1619852460000|2021-05-01 07:01:00|2765.68|2757.68|2765.68|2757.68|2765.68|2757.68|2765.68|2757.68|1
1619852480000|2021-05-01 07:01:20|2870.24|2862.24|2870.03|2862.03|2871.24|2863.24|2869.92|2861.92|20
1619852490000|2021-05-01 07:01:30|2869.91|2861.91|2869.41|2861.41|2869.92|2861.92|2869.23|2861.23|25
1619852500000|2021-05-01 07:01:40|2869.34|2861.34|2869.03|2861.03|2869.34|2861.34|2868.43|2860.43|20
1619852510000|2021-05-01 07:01:50|2869.04|2861.04|2869.62|2861.62|2869.62|2861.62|2868.78|2860.78|22
1619852520000|2021-05-01 07:02:00|2869.57|2861.57|2868.81|2860.81|2869.62|2861.62|2868.81|2860.81|24
1619852530000|2021-05-01 07:02:10|2868.7|2860.7|2866.21|2858.21|2868.7|2860.7|2866.15|2858.15|22
1619852540000|2021-05-01 07:02:20|2866.08|2858.08|2864.49|2856.49|2866.08|2858.08|2864.41|2856.41|26
1619852550000|2021-05-01 07:02:30|2864.48|2856.48|2864.95|2856.95|2864.95|2856.95|2864.38|2856.38|19
1619852560000|2021-05-01 07:02:40|2865|2857|2864.5|2856.5|2865.17|2857.17|2864.42|2856.42|19
1619852570000|2021-05-01 07:02:50|2864.52|2856.52|2865.4|2857.4|2865.46|2857.46|2864.52|2856.52|21
1619852580000|2021-05-01 07:03:00|2865.44|2857.44|2865.85|2857.85|2865.95|2857.95|2865.43|2857.43|24
1619852590000|2021-05-01 07:03:10|2865.65|2857.65|2864.96|2856.96|2865.65|2857.65|2864.9|2856.9|22
1619852600000|2021-05-01 07:03:20|2864.97|2856.97|2865.94|2857.94|2865.94|2857.94|2864.78|2856.78|24
1619852610000|2021-05-01 07:03:30|2865.89|2857.89|2866.79|2858.79|2867.28|2859.28|2865.84|2857.84|23
1619852620000|2021-05-01 07:03:40|2866.44|2858.44|2866.57|2858.57|2866.57|2858.57|2865.89|2857.89|22
1619852630000|2021-05-01 07:03:50|2866.46|2858.46|2865.63|2857.63|2866.87|2858.87|2865.47|2857.47|23
1619852640000|2021-05-01 07:04:00|2865.54|2857.54|2865.98|2857.98|2866.1|2858.1|2865.53|2857.53|26
1619852650000|2021-05-01 07:04:10|2865.79|2857.79|2866.05|2858.05|2866.1|2858.1|2865.79|2857.79|13
1619852660000|2021-05-01 07:04:20|2866.15|2858.15|2866.2|2858.2|2866.25|2858.25|2866.15|2858.15|12
1619852670000|2021-05-01 07:04:30|2866.21|2858.21|2865.62|2857.62|2866.21|2858.21|2865.58|2857.58|19
1619852680000|2021-05-01 07:04:40|2865.58|2857.58|2865.8|2857.8|2865.8|2857.8|2865.49|2857.49|22
1619852690000|2021-05-01 07:04:50|2865.79|2857.79|2865.69|2857.69|2865.79|2857.79|2865.69|2857.69|17
1619852700000|2021-05-01 07:05:00|2865.7|2857.7|2865.15|2857.15|2865.7|2857.7|2864.96|2856.96|20
1619852710000|2021-05-01 07:05:10|2865.18|2857.18|2863.93|2855.93|2865.18|2857.18|2863.91|2855.91|23
1619852720000|2021-05-01 07:05:20|2863.92|2855.92|2863.78|2855.78|2863.92|2855.92|2862.82|2854.82|20
1619852730000|2021-05-01 07:05:30|2864.06|2856.06|2864.12|2856.12|2864.13|2856.13|2863.59|2855.59|22
1619852740000|2021-05-01 07:05:40|2864.11|2856.11|2863.84|2855.84|2864.11|2856.11|2863.84|2855.84|16
1619852750000|2021-05-01 07:05:50|2863.72|2855.72|2862.68|2854.68|2863.72|2855.72|2862.65|2854.65|23
1619852760000|2021-05-01 07:06:00|2862.72|2854.72|2863.19|2855.19|2863.68|2855.68|2862.72|2854.72|21
1619852770000|2021-05-01 07:06:10|2863.17|2855.17|2863.21|2855.21|2863.32|2855.32|2863.14|2855.14|15
1619852780000|2021-05-01 07:06:20|2863.17|2855.17|2861.81|2853.81|2863.23|2855.23|2861.38|2853.38|24
1619852790000|2021-05-01 07:06:30|2861.83|2853.83|2861.87|2853.87|2861.94|2853.94|2861.74|2853.74|18
1619852800000|2021-05-01 07:06:40|2861.88|2853.88|2861.55|2853.55|2861.88|2853.88|2861.52|2853.52|12
1619852810000|2021-05-01 07:06:50|2861.56|2853.56|2860.99|2852.99|2861.75|2853.75|2860.94|2852.94|23
1619852820000|2021-05-01 07:07:00|2861|2853|2861.72|2853.72|2861.93|2853.93|2860.82|2852.82|23
1619852830000|2021-05-01 07:07:10|2861.91|2853.91|2861.84|2853.84|2861.91|2853.91|2861.69|2853.69|15
1619852840000|2021-05-01 07:07:20|2861.82|2853.82|2862.1|2854.1|2862.11|2854.11|2861.82|2853.82|12
1619852850000|2021-05-01 07:07:30|2862.11|2854.11|2862.49|2854.49|2862.73|2854.73|2862.11|2854.11|20
1619852860000|2021-05-01 07:07:40|2862.71|2854.71|2862.88|2854.88|2862.88|2854.88|2862.66|2854.66|17
1619852870000|2021-05-01 07:07:50|2862.93|2854.93|2862.52|2854.52|2862.99|2854.99|2862.47|2854.47|14
1619852880000|2021-05-01 07:08:00|2862.53|2854.53|2863.9|2855.9|2863.9|2855.9|2862.53|2854.53|22
1619852890000|2021-05-01 07:08:10|2863.74|2855.74|2864.24|2856.24|2864.25|2856.25|2863.74|2855.74|12
1619852900000|2021-05-01 07:08:20|2864.27|2856.27|2864.39|2856.39|2864.65|2856.65|2864.22|2856.22|17
1619852910000|2021-05-01 07:08:30|2864.4|2856.4|2863.63|2855.63|2864.42|2856.42|2863.46|2855.46|22
1619852920000|2021-05-01 07:08:40|2863.68|2855.68|2863.94|2855.94|2863.97|2855.97|2863.41|2855.41|23
1619852930000|2021-05-01 07:08:50|2863.98|2855.98|2862.64|2854.64|2864.08|2856.08|2862.64|2854.64|21
1619852940000|2021-05-01 07:09:00|2862.67|2854.67|2862.18|2854.18|2862.68|2854.68|2862.17|2854.17|16
1619852950000|2021-05-01 07:09:10|2862.17|2854.17|2862.49|2854.49|2862.54|2854.54|2861.86|2853.86|19
1619852960000|2021-05-01 07:09:20|2862.46|2854.46|2861.82|2853.82|2862.47|2854.47|2861.79|2853.79|21
1619852970000|2021-05-01 07:09:30|2861.87|2853.87|2861.31|2853.31|2861.89|2853.89|2861.31|2853.31|19
1619852980000|2021-05-01 07:09:40|2861.43|2853.43|2859.6|2851.6|2861.43|2853.43|2859.53|2851.53|19
1619852990000|2021-05-01 07:09:50|2859.59|2851.59|2857.59|2849.59|2859.73|2851.73|2857.45|2849.45|25
1619853000000|2021-05-01 07:10:00|2857.36|2849.36|2858.76|2850.76|2858.76|2850.76|2857.02|2849.02|22
1619853010000|2021-05-01 07:10:10|2858.78|2850.78|2858.69|2850.69|2858.99|2850.99|2858.42|2850.42|23
1619853020000|2021-05-01 07:10:20|2858.77|2850.77|2858.86|2850.86|2859.1|2851.1|2858.66|2850.66|27
1619853030000|2021-05-01 07:10:30|2858.99|2850.99|2858.36|2850.36|2858.99|2850.99|2858.23|2850.23|26
1619853040000|2021-05-01 07:10:40|2858.4|2850.4|2859.05|2851.05|2859.08|2851.08|2858.18|2850.18|25
1619853050000|2021-05-01 07:10:50|2859.04|2851.04|2859.05|2851.05|2859.05|2851.05|2858.8|2850.8|16
1619853060000|2021-05-01 07:11:00|2859.06|2851.06|2859.53|2851.53|2859.68|2851.68|2859.05|2851.05|19
1619853070000|2021-05-01 07:11:10|2859.52|2851.52|2859.02|2851.02|2859.68|2851.68|2859.02|2851.02|12
1619853080000|2021-05-01 07:11:20|2858.92|2850.92|2858.82|2850.82|2858.92|2850.92|2858.33|2850.33|23
1619853090000|2021-05-01 07:11:30|2858.81|2850.81|2859.09|2851.09|2859.22|2851.22|2858.78|2850.78|23
1619853100000|2021-05-01 07:11:40|2859.1|2851.1|2858.9|2850.9|2859.32|2851.32|2858.77|2850.77|23
1619853110000|2021-05-01 07:11:50|2859.03|2851.03|2857.81|2849.81|2859.65|2851.65|2857.66|2849.66|27
1619853120000|2021-05-01 07:12:00|2857.79|2849.79|2857.48|2849.48|2857.79|2849.79|2857.38|2849.38|17
1619853130000|2021-05-01 07:12:10|2857.51|2849.51|2857.66|2849.66|2857.77|2849.77|2857.46|2849.46|17
1619853140000|2021-05-01 07:12:20|2857.64|2849.64|2857.79|2849.79|2857.81|2849.81|2857.58|2849.58|15
1619853150000|2021-05-01 07:12:30|2857.8|2849.8|2857.31|2849.31|2857.8|2849.8|2857.31|2849.31|18
1619853160000|2021-05-01 07:12:40|2857.22|2849.22|2856.22|2848.22|2857.25|2849.25|2856.22|2848.22|16
1619853170000|2021-05-01 07:12:50|2856.12|2848.12|2855.35|2847.35|2856.16|2848.16|2855.35|2847.35|22
1619853180000|2021-05-01 07:13:00|2855.39|2847.39|2855.02|2847.02|2855.39|2847.39|2855.01|2847.01|15
1619853190000|2021-05-01 07:13:10|2855.05|2847.05|2855.54|2847.54|2855.63|2847.63|2855|2847|19
1619853200000|2021-05-01 07:13:20|2855.2|2847.2|2855.02|2847.02|2855.2|2847.2|2854.81|2846.81|19
1619853210000|2021-05-01 07:13:30|2855.01|2847.01|2854.06|2846.06|2855.14|2847.14|2854.06|2846.06|27
1619853220000|2021-05-01 07:13:40|2854.07|2846.07|2853.87|2845.87|2854.16|2846.16|2853.71|2845.71|24
1619853230000|2021-05-01 07:13:50|2853.71|2845.71|2852.46|2844.46|2853.71|2845.71|2851.85|2843.85|23
1619853240000|2021-05-01 07:14:00|2852.4|2844.4|2852.08|2844.08|2852.48|2844.48|2851.9|2843.9|25
1619853250000|2021-05-01 07:14:10|2852.09|2844.09|2851.52|2843.52|2852.28|2844.28|2851.52|2843.52|26
1619853260000|2021-05-01 07:14:20|2851.57|2843.57|2852.57|2844.57|2852.59|2844.59|2851.34|2843.34|27
1619853270000|2021-05-01 07:14:30|2852.58|2844.58|2852.27|2844.27|2852.83|2844.83|2852.27|2844.27|21
1619853280000|2021-05-01 07:14:40|2851.37|2843.37|2851.87|2843.87|2852.21|2844.21|2851.3|2843.3|21
1619853290000|2021-05-01 07:14:50|2851.85|2843.85|2851.52|2843.52|2852.22|2844.22|2851.43|2843.43|26
1619853300000|2021-05-01 07:15:00|2851.53|2843.53|2851.93|2843.93|2851.96|2843.96|2851.23|2843.23|25
1619853310000|2021-05-01 07:15:10|2851.87|2843.87|2853.86|2845.86|2854|2846|2851.87|2843.87|27
1619853320000|2021-05-01 07:15:20|2853.88|2845.88|2856.48|2848.48|2856.52|2848.52|2853.88|2845.88|26
1619853330000|2021-05-01 07:15:30|2856.75|2848.75|2857.48|2849.48|2857.97|2849.97|2856.75|2848.75|23
1619853340000|2021-05-01 07:15:40|2857.38|2849.38|2856.83|2848.83|2857.39|2849.39|2856.53|2848.53|21
1619853350000|2021-05-01 07:15:50|2856.82|2848.82|2857.74|2849.74|2857.74|2849.74|2856.82|2848.82|26
1619853360000|2021-05-01 07:16:00|2857.75|2849.75|2857.24|2849.24|2857.83|2849.83|2857.11|2849.11|22
1619853370000|2021-05-01 07:16:10|2857.26|2849.26|2858.33|2850.33|2858.33|2850.33|2857.1|2849.1|21
1619853380000|2021-05-01 07:16:20|2858.32|2850.32|2858.27|2850.27|2858.37|2850.37|2858.27|2850.27|11
1619853390000|2021-05-01 07:16:30|2858.35|2850.35|2858.26|2850.26|2858.38|2850.38|2858.26|2850.26|19
1619853400000|2021-05-01 07:16:40|2858.24|2850.24|2857.83|2849.83|2858.37|2850.37|2857.55|2849.55|21
1619853410000|2021-05-01 07:16:50|2857.85|2849.85|2858.05|2850.05|2858.26|2850.26|2857.85|2849.85|20
1619853420000|2021-05-01 07:17:00|2858.06|2850.06|2858.22|2850.22|2858.29|2850.29|2858.06|2850.06|16
1619853430000|2021-05-01 07:17:10|2858.19|2850.19|2858.68|2850.68|2858.68|2850.68|2858.12|2850.12|17
1619853440000|2021-05-01 07:17:20|2858.6|2850.6|2859.08|2851.08|2859.08|2851.08|2858.51|2850.51|15
1619853450000|2021-05-01 07:17:30|2859.09|2851.09|2859.78|2851.78|2859.79|2851.79|2859.09|2851.09|21
1619853460000|2021-05-01 07:17:40|2859.8|2851.8|2861.33|2853.33|2861.67|2853.67|2859.8|2851.8|24
1619853470000|2021-05-01 07:17:50|2861.34|2853.34|2861.71|2853.71|2861.71|2853.71|2860.61|2852.61|24
1619853480000|2021-05-01 07:18:00|2861.75|2853.75|2862.34|2854.34|2862.39|2854.39|2861.75|2853.75|24
1619853490000|2021-05-01 07:18:10|2862.38|2854.38|2863.04|2855.04|2863.28|2855.28|2862.24|2854.24|19
1619853500000|2021-05-01 07:18:20|2862.86|2854.86|2864.14|2856.14|2864.48|2856.48|2862.75|2854.75|21
1619853510000|2021-05-01 07:18:30|2863.79|2855.79|2862.73|2854.73|2863.79|2855.79|2861.33|2853.33|25
1619853520000|2021-05-01 07:18:40|2862.78|2854.78|2863.61|2855.61|2863.9|2855.9|2862.55|2854.55|24
1619853530000|2021-05-01 07:18:50|2863.55|2855.55|2863.76|2855.76|2863.79|2855.79|2863.15|2855.15|20
1619853540000|2021-05-01 07:19:00|2863.72|2855.72|2859.88|2851.88|2863.76|2855.76|2859.88|2851.88|25
1619853550000|2021-05-01 07:19:10|2859.92|2851.92|2859.78|2851.78|2859.92|2851.92|2859.61|2851.61|18
1619853560000|2021-05-01 07:19:20|2859.79|2851.79|2860.23|2852.23|2860.82|2852.82|2859.75|2851.75|25
1619853570000|2021-05-01 07:19:30|2860.28|2852.28|2859.89|2851.89|2860.37|2852.37|2859.86|2851.86|28
1619853580000|2021-05-01 07:19:40|2859.82|2851.82|2859.97|2851.97|2860.11|2852.11|2859.57|2851.57|25
1619853590000|2021-05-01 07:19:50|2859.88|2851.88|2860.56|2852.56|2860.62|2852.62|2859.86|2851.86|25
1619853600000|2021-05-01 07:20:00|2860.67|2852.67|2861.64|2853.64|2861.64|2853.64|2860.46|2852.46|22
1619853610000|2021-05-01 07:20:10|2861.75|2853.75|2862.18|2854.18|2862.82|2854.82|2861.71|2853.71|24
1619853620000|2021-05-01 07:20:20|2862.14|2854.14|2862.34|2854.34|2862.34|2854.34|2860.77|2852.77|25
1619853630000|2021-05-01 07:20:30|2862.38|2854.38|2862.19|2854.19|2863.16|2855.16|2862.19|2854.19|26
1619853640000|2021-05-01 07:20:40|2862.36|2854.36|2861.75|2853.75|2862.63|2854.63|2861.74|2853.74|26
1619853650000|2021-05-01 07:20:50|2861.65|2853.65|2861.61|2853.61|2861.68|2853.68|2861.57|2853.57|10
1619853660000|2021-05-01 07:21:00|2862|2854|2862.45|2854.45|2862.46|2854.46|2861.6|2853.6|20
1619853670000|2021-05-01 07:21:10|2862.49|2854.49|2862.51|2854.51|2862.59|2854.59|2862.41|2854.41|18
1619853680000|2021-05-01 07:21:20|2862.52|2854.52|2862.62|2854.62|2862.62|2854.62|2862.52|2854.52|18
1619853690000|2021-05-01 07:21:30|2862.73|2854.73|2862.86|2854.86|2862.86|2854.86|2862.73|2854.73|18
1619853700000|2021-05-01 07:21:40|2862.72|2854.72|2860.42|2852.42|2862.72|2854.72|2860.1|2852.1|24
1619853710000|2021-05-01 07:21:50|2860.45|2852.45|2862.2|2854.2|2862.36|2854.36|2860.45|2852.45|26
1619853720000|2021-05-01 07:22:00|2861.74|2853.74|2861.24|2853.24|2861.74|2853.74|2861.09|2853.09|24
1619853730000|2021-05-01 07:22:10|2861.2|2853.2|2860.36|2852.36|2861.2|2853.2|2860.35|2852.35|13
1619853740000|2021-05-01 07:22:20|2860.37|2852.37|2860.73|2852.73|2861.11|2853.11|2860.37|2852.37|23
1619853750000|2021-05-01 07:22:30|2860.5|2852.5|2861.68|2853.68|2861.68|2853.68|2860.43|2852.43|23
1619853760000|2021-05-01 07:22:40|2861.96|2853.96|2862.3|2854.3|2862.33|2854.33|2861.96|2853.96|14
1619853770000|2021-05-01 07:22:50|2862.29|2854.29|2862.09|2854.09|2862.31|2854.31|2861.77|2853.77|17
1619853780000|2021-05-01 07:23:00|2862.07|2854.07|2862.47|2854.47|2862.54|2854.54|2861.82|2853.82|25
1619853790000|2021-05-01 07:23:10|2862.34|2854.34|2862.13|2854.13|2862.71|2854.71|2862.13|2854.13|20
1619853800000|2021-05-01 07:23:20|2861.42|2853.42|2861.35|2853.35|2861.42|2853.42|2860.92|2852.92|21
1619853810000|2021-05-01 07:23:30|2861.33|2853.33|2862.76|2854.76|2862.77|2854.77|2861.33|2853.33|25
1619853820000|2021-05-01 07:23:40|2862.88|2854.88|2862.17|2854.17|2863.02|2855.02|2861.76|2853.76|27
1619853830000|2021-05-01 07:23:50|2862.16|2854.16|2861.36|2853.36|2862.16|2854.16|2861.35|2853.35|22
1619853840000|2021-05-01 07:24:00|2861.33|2853.33|2861.9|2853.9|2861.9|2853.9|2861.28|2853.28|19
1619853850000|2021-05-01 07:24:10|2861.85|2853.85|2862|2854|2862.23|2854.23|2861.85|2853.85|26
1619853860000|2021-05-01 07:24:20|2861.99|2853.99|2861.77|2853.77|2861.99|2853.99|2861.75|2853.75|11
1619853870000|2021-05-01 07:24:30|2861.78|2853.78|2861.71|2853.71|2861.81|2853.81|2861.71|2853.71|7
1619853880000|2021-05-01 07:24:40|2861.72|2853.72|2861.84|2853.84|2861.86|2853.86|2861.62|2853.62|12
1619853890000|2021-05-01 07:24:50|2861.68|2853.68|2861.74|2853.74|2861.83|2853.83|2861.5|2853.5|13
1619853900000|2021-05-01 07:25:00|2861.85|2853.85|2862.61|2854.61|2862.68|2854.68|2861.58|2853.58|16
1619853910000|2021-05-01 07:25:10|2862.65|2854.65|2862.44|2854.44|2862.78|2854.78|2862.41|2854.41|22
1619853920000|2021-05-01 07:25:20|2862.43|2854.43|2862.89|2854.89|2863.01|2855.01|2862.4|2854.4|23
1619853930000|2021-05-01 07:25:30|2862.87|2854.87|2862.94|2854.94|2862.94|2854.94|2862.74|2854.74|20
1619853940000|2021-05-01 07:25:40|2862.92|2854.92|2863.37|2855.37|2863.37|2855.37|2862.85|2854.85|13
1619853950000|2021-05-01 07:25:50|2863.35|2855.35|2863.66|2855.66|2863.71|2855.71|2863.35|2855.35|13
1619853960000|2021-05-01 07:26:00|2863.65|2855.65|2863.53|2855.53|2863.65|2855.65|2863.53|2855.53|8
1619853970000|2021-05-01 07:26:10|2863.52|2855.52|2863.52|2855.52|2863.53|2855.53|2863.48|2855.48|8
1619853980000|2021-05-01 07:26:20|2863.53|2855.53|2863.49|2855.49|2863.68|2855.68|2863.4|2855.4|13
1619853990000|2021-05-01 07:26:30|2863.42|2855.42|2863.24|2855.24|2863.58|2855.58|2863.22|2855.22|17
1619854000000|2021-05-01 07:26:40|2863.26|2855.26|2863.33|2855.33|2863.44|2855.44|2863.11|2855.11|20
1619854010000|2021-05-01 07:26:50|2863.35|2855.35|2863.12|2855.12|2863.35|2855.35|2863.12|2855.12|22
1619854020000|2021-05-01 07:27:00|2863.13|2855.13|2863.08|2855.08|2863.13|2855.13|2863.06|2855.06|18
1619854030000|2021-05-01 07:27:10|2863.12|2855.12|2861.33|2853.33|2863.19|2855.19|2861.33|2853.33|18
1619854040000|2021-05-01 07:27:20|2861.38|2853.38|2859.94|2851.94|2861.38|2853.38|2859.94|2851.94|21
1619854050000|2021-05-01 07:27:30|2859.89|2851.89|2858.92|2850.92|2859.89|2851.89|2858.51|2850.51|18
1619854060000|2021-05-01 07:27:40|2859.06|2851.06|2858.72|2850.72|2859.23|2851.23|2858.69|2850.69|24
1619854070000|2021-05-01 07:27:50|2858.73|2850.73|2858.54|2850.54|2858.79|2850.79|2858.43|2850.43|20
1619854080000|2021-05-01 07:28:00|2858.53|2850.53|2859.69|2851.69|2859.69|2851.69|2857.94|2849.94|24
1619854090000|2021-05-01 07:28:10|2859.67|2851.67|2859.07|2851.07|2859.74|2851.74|2859.02|2851.02|17
1619854100000|2021-05-01 07:28:20|2859.02|2851.02|2859.24|2851.24|2859.44|2851.44|2859.02|2851.02|22
1619854110000|2021-05-01 07:28:30|2859.03|2851.03|2858.49|2850.49|2859.03|2851.03|2858.49|2850.49|19
1619854120000|2021-05-01 07:28:40|2858.32|2850.32|2857.99|2849.99|2858.41|2850.41|2857.99|2849.99|20
1619854130000|2021-05-01 07:28:50|2857.93|2849.93|2857.93|2849.93|2858.19|2850.19|2857.74|2849.74|28
1619854140000|2021-05-01 07:29:00|2857.92|2849.92|2859.27|2851.27|2859.32|2851.32|2857.87|2849.87|25
1619854150000|2021-05-01 07:29:10|2859.28|2851.28|2857.85|2849.85|2859.31|2851.31|2857.85|2849.85|24
1619854160000|2021-05-01 07:29:20|2857.87|2849.87|2857.53|2849.53|2857.87|2849.87|2857.52|2849.52|20
1619854170000|2021-05-01 07:29:30|2857.42|2849.42|2856.92|2848.92|2857.42|2849.42|2856.84|2848.84|18
1619854180000|2021-05-01 07:29:40|2856.9|2848.9|2856.33|2848.33|2856.9|2848.9|2856.33|2848.33|10
1619854190000|2021-05-01 07:29:50|2856.32|2848.32|2855.53|2847.53|2856.32|2848.32|2853.91|2845.91|21
1619854200000|2021-05-01 07:30:00|2855.56|2847.56|2858.83|2850.83|2858.83|2850.83|2855.53|2847.53|28
1619854210000|2021-05-01 07:30:10|2859.43|2851.43|2859.1|2851.1|2860.07|2852.07|2858.81|2850.81|27
1619854220000|2021-05-01 07:30:20|2859.04|2851.04|2858.61|2850.61|2859.08|2851.08|2858.04|2850.04|24
1619854230000|2021-05-01 07:30:30|2858.72|2850.72|2860.72|2852.72|2860.72|2852.72|2858.55|2850.55|22
1619854240000|2021-05-01 07:30:40|2860.39|2852.39|2860.54|2852.54|2861.65|2853.65|2860.1|2852.1|22
1619854250000|2021-05-01 07:30:50|2860.58|2852.58|2861.16|2853.16|2861.25|2853.25|2860.27|2852.27|21
1619854260000|2021-05-01 07:31:00|2861.45|2853.45|2863.4|2855.4|2863.54|2855.54|2861.17|2853.17|26
1619854270000|2021-05-01 07:31:10|2863.35|2855.35|2862.58|2854.58|2863.35|2855.35|2861.83|2853.83|27
1619854280000|2021-05-01 07:31:20|2862.59|2854.59|2862.64|2854.64|2863.58|2855.58|2862.51|2854.51|23
1619854290000|2021-05-01 07:31:30|2862.75|2854.75|2863.25|2855.25|2863.94|2855.94|2862.34|2854.34|20
1619854300000|2021-05-01 07:31:40|2863.23|2855.23|2863.05|2855.05|2863.34|2855.34|2863.01|2855.01|22
1619854310000|2021-05-01 07:31:50|2863.07|2855.07|2863.21|2855.21|2863.28|2855.28|2862.95|2854.95|20
1619854320000|2021-05-01 07:32:00|2863.13|2855.13|2861.73|2853.73|2863.13|2855.13|2860.71|2852.71|26
1619854330000|2021-05-01 07:32:10|2861.68|2853.68|2862.84|2854.84|2863.2|2855.2|2861.68|2853.68|27
1619854340000|2021-05-01 07:32:20|2862.69|2854.69|2862.77|2854.77|2863.23|2855.23|2862.52|2854.52|23
1619854350000|2021-05-01 07:32:30|2862.46|2854.46|2861.65|2853.65|2862.46|2854.46|2861.3|2853.3|26
1619854360000|2021-05-01 07:32:40|2861.79|2853.79|2861.66|2853.66|2861.85|2853.85|2861.01|2853.01|21
1619854370000|2021-05-01 07:32:50|2861.51|2853.51|2861.95|2853.95|2862.05|2854.05|2861.51|2853.51|11
1619854380000|2021-05-01 07:33:00|2861.98|2853.98|2861.61|2853.61|2861.98|2853.98|2861.54|2853.54|22
1619854390000|2021-05-01 07:33:10|2861.5|2853.5|2860.65|2852.65|2861.77|2853.77|2860.65|2852.65|25
1619854400000|2021-05-01 07:33:20|2860.54|2852.54|2860.07|2852.07|2860.54|2852.54|2859.69|2851.69|24
1619854410000|2021-05-01 07:33:30|2860.05|2852.05|2860.1|2852.1|2860.36|2852.36|2860.05|2852.05|15
1619854420000|2021-05-01 07:33:40|2860.05|2852.05|2859.49|2851.49|2860.05|2852.05|2859.46|2851.46|17
1619854430000|2021-05-01 07:33:50|2859.46|2851.46|2859.52|2851.52|2859.6|2851.6|2859.46|2851.46|14
1619854440000|2021-05-01 07:34:00|2859.48|2851.48|2857.91|2849.91|2859.57|2851.57|2857.86|2849.86|25
1619854450000|2021-05-01 07:34:10|2857.94|2849.94|2859.18|2851.18|2859.18|2851.18|2857.94|2849.94|23
1619854460000|2021-05-01 07:34:20|2859.22|2851.22|2858.21|2850.21|2859.65|2851.65|2857.93|2849.93|26
1619854470000|2021-05-01 07:34:30|2858.25|2850.25|2858.1|2850.1|2858.25|2850.25|2858.01|2850.01|24
1619854480000|2021-05-01 07:34:40|2858.11|2850.11|2858.28|2850.28|2858.43|2850.43|2858.11|2850.11|19
1619854490000|2021-05-01 07:34:50|2858.19|2850.19|2858.57|2850.57|2859.85|2851.85|2858.19|2850.19|24
1619854500000|2021-05-01 07:35:00|2858.6|2850.6|2860.42|2852.42|2860.42|2852.42|2858.6|2850.6|27
1619854510000|2021-05-01 07:35:10|2860.44|2852.44|2861.01|2853.01|2861.01|2853.01|2860.44|2852.44|22
1619854520000|2021-05-01 07:35:20|2860.95|2852.95|2860.78|2852.78|2861.03|2853.03|2860.61|2852.61|27
1619854530000|2021-05-01 07:35:30|2860.87|2852.87|2860.5|2852.5|2860.87|2852.87|2860.5|2852.5|22
1619854540000|2021-05-01 07:35:40|2860.53|2852.53|2860.72|2852.72|2860.74|2852.74|2860.53|2852.53|17
1619854550000|2021-05-01 07:35:50|2860.91|2852.91|2861.13|2853.13|2862.04|2854.04|2860.91|2852.91|15
1619854560000|2021-05-01 07:36:00|2861.14|2853.14|2861.84|2853.84|2862.19|2854.19|2861.07|2853.07|24
1619854570000|2021-05-01 07:36:10|2861.9|2853.9|2860.26|2852.26|2861.95|2853.95|2860.15|2852.15|24
1619854580000|2021-05-01 07:36:20|2860.25|2852.25|2860.35|2852.35|2860.36|2852.36|2860.19|2852.19|11
1619854590000|2021-05-01 07:36:30|2860.28|2852.28|2859.97|2851.97|2860.28|2852.28|2859.96|2851.96|19
1619854600000|2021-05-01 07:36:40|2859.75|2851.75|2859.66|2851.66|2859.75|2851.75|2859.18|2851.18|22
1619854610000|2021-05-01 07:36:50|2859.77|2851.77|2860.42|2852.42|2860.42|2852.42|2859.77|2851.77|23
1619854620000|2021-05-01 07:37:00|2860.29|2852.29|2861.32|2853.32|2861.51|2853.51|2860.24|2852.24|24
1619854630000|2021-05-01 07:37:10|2861.29|2853.29|2860.36|2852.36|2861.29|2853.29|2860.36|2852.36|18
1619854640000|2021-05-01 07:37:20|2860.33|2852.33|2859.09|2851.09|2860.34|2852.34|2859.04|2851.04|24
1619854650000|2021-05-01 07:37:30|2859.21|2851.21|2859.93|2851.93|2860.21|2852.21|2859.21|2851.21|23
1619854660000|2021-05-01 07:37:40|2859.9|2851.9|2859.79|2851.79|2860.91|2852.91|2859.79|2851.79|23
1619854670000|2021-05-01 07:37:50|2859.34|2851.34|2860.07|2852.07|2860.07|2852.07|2858.69|2850.69|25
1619854680000|2021-05-01 07:38:00|2860.03|2852.03|2859.89|2851.89|2860.18|2852.18|2859.83|2851.83|25
1619854690000|2021-05-01 07:38:10|2859.87|2851.87|2859.05|2851.05|2859.87|2851.87|2859.05|2851.05|17
1619854700000|2021-05-01 07:38:20|2859.09|2851.09|2858.35|2850.35|2859.23|2851.23|2858.35|2850.35|13
1619854710000|2021-05-01 07:38:30|2858.28|2850.28|2859.42|2851.42|2859.42|2851.42|2858.17|2850.17|25
1619854720000|2021-05-01 07:38:40|2859.47|2851.47|2859.41|2851.41|2859.7|2851.7|2859.33|2851.33|25
1619854730000|2021-05-01 07:38:50|2859.4|2851.4|2859.41|2851.41|2859.49|2851.49|2859.35|2851.35|17
1619854740000|2021-05-01 07:39:00|2859.4|2851.4|2859.19|2851.19|2859.4|2851.4|2859.19|2851.19|7
1619854750000|2021-05-01 07:39:10|2859.2|2851.2|2859.74|2851.74|2859.8|2851.8|2859.2|2851.2|20
1619854760000|2021-05-01 07:39:20|2859.7|2851.7|2859.37|2851.37|2859.7|2851.7|2859.37|2851.37|11
1619854770000|2021-05-01 07:39:30|2859.42|2851.42|2858.05|2850.05|2859.49|2851.49|2857.92|2849.92|28
1619854780000|2021-05-01 07:39:40|2858.13|2850.13|2858.32|2850.32|2858.53|2850.53|2858.07|2850.07|20
1619854790000|2021-05-01 07:39:50|2858.21|2850.21|2856.81|2848.81|2858.26|2850.26|2856.81|2848.81|27
1619854800000|2021-05-01 07:40:00|2856.8|2848.8|2857.74|2849.74|2857.79|2849.79|2856.73|2848.73|24
1619854810000|2021-05-01 07:40:10|2857.71|2849.71|2857.89|2849.89|2857.89|2849.89|2857.43|2849.43|23
1619854820000|2021-05-01 07:40:20|2857.83|2849.83|2857.79|2849.79|2857.97|2849.97|2857.74|2849.74|22
1619854830000|2021-05-01 07:40:30|2857.78|2849.78|2857.94|2849.94|2857.95|2849.95|2857.72|2849.72|11
1619854840000|2021-05-01 07:40:40|2857.95|2849.95|2857.51|2849.51|2857.96|2849.96|2857.51|2849.51|14
1619854850000|2021-05-01 07:40:50|2857.67|2849.67|2857.82|2849.82|2857.87|2849.87|2857.54|2849.54|17
1619854860000|2021-05-01 07:41:00|2857.88|2849.88|2857.8|2849.8|2858.07|2850.07|2857.7|2849.7|18
1619854870000|2021-05-01 07:41:10|2857.76|2849.76|2857.83|2849.83|2857.9|2849.9|2857.76|2849.76|19
1619854880000|2021-05-01 07:41:20|2857.85|2849.85|2856.75|2848.75|2857.88|2849.88|2856.49|2848.49|16
1619854890000|2021-05-01 07:41:30|2856.77|2848.77|2856.73|2848.73|2856.82|2848.82|2856.73|2848.73|12
1619854900000|2021-05-01 07:41:40|2856.75|2848.75|2856.59|2848.59|2856.75|2848.75|2856.51|2848.51|23
1619854910000|2021-05-01 07:41:50|2856.6|2848.6|2855.81|2847.81|2856.6|2848.6|2855.71|2847.71|22
1619854920000|2021-05-01 07:42:00|2855.84|2847.84|2859.57|2851.57|2859.57|2851.57|2855.55|2847.55|28
1619854930000|2021-05-01 07:42:10|2859.67|2851.67|2858.23|2850.23|2859.93|2851.93|2858.17|2850.17|23
1619854940000|2021-05-01 07:42:20|2858.27|2850.27|2857.53|2849.53|2858.49|2850.49|2857.53|2849.53|23
1619854950000|2021-05-01 07:42:30|2857.48|2849.48|2857.5|2849.5|2857.56|2849.56|2857.44|2849.44|21
1619854960000|2021-05-01 07:42:40|2857.7|2849.7|2858.47|2850.47|2858.69|2850.69|2857.7|2849.7|12
1619854970000|2021-05-01 07:42:50|2858.37|2850.37|2857.42|2849.42|2858.37|2850.37|2857.42|2849.42|19
1619854980000|2021-05-01 07:43:00|2857.45|2849.45|2858.38|2850.38|2858.77|2850.77|2857.43|2849.43|19
1619854990000|2021-05-01 07:43:10|2858.35|2850.35|2858.23|2850.23|2858.5|2850.5|2858.23|2850.23|16
1619855000000|2021-05-01 07:43:20|2858.22|2850.22|2858.16|2850.16|2858.26|2850.26|2858.15|2850.15|13
1619855010000|2021-05-01 07:43:30|2858.2|2850.2|2858.08|2850.08|2858.2|2850.2|2858.02|2850.02|12
1619855020000|2021-05-01 07:43:40|2858.09|2850.09|2858.61|2850.61|2858.61|2850.61|2858.08|2850.08|9
1619855030000|2021-05-01 07:43:50|2858.63|2850.63|2858.02|2850.02|2858.7|2850.7|2858.02|2850.02|11
1619855040000|2021-05-01 07:44:00|2858.06|2850.06|2858.48|2850.48|2858.48|2850.48|2857.78|2849.78|25
1619855050000|2021-05-01 07:44:10|2858.54|2850.54|2857.39|2849.39|2858.56|2850.56|2857.39|2849.39|16
1619855060000|2021-05-01 07:44:20|2857.32|2849.32|2856.35|2848.35|2857.32|2849.32|2855.87|2847.87|27
1619855070000|2021-05-01 07:44:30|2856.38|2848.38|2856.68|2848.68|2856.9|2848.9|2855.75|2847.75|24
1619855080000|2021-05-01 07:44:40|2856.76|2848.76|2855.71|2847.71|2856.76|2848.76|2855.71|2847.71|20
1619855090000|2021-05-01 07:44:50|2855.7|2847.7|2855.18|2847.18|2855.84|2847.84|2855.18|2847.18|19
1619855100000|2021-05-01 07:45:00|2855.11|2847.11|2855.87|2847.87|2855.9|2847.9|2855.11|2847.11|18
1619855110000|2021-05-01 07:45:10|2855.91|2847.91|2855.7|2847.7|2855.98|2847.98|2855.67|2847.67|23
1619855120000|2021-05-01 07:45:20|2855.71|2847.71|2855.92|2847.92|2855.92|2847.92|2855.67|2847.67|14
1619855130000|2021-05-01 07:45:30|2855.83|2847.83|2855.88|2847.88|2855.92|2847.92|2855.8|2847.8|21
1619855140000|2021-05-01 07:45:40|2855.86|2847.86|2855.96|2847.96|2855.96|2847.96|2855.86|2847.86|14
1619855150000|2021-05-01 07:45:50|2855.9|2847.9|2855.64|2847.64|2855.98|2847.98|2855.64|2847.64|13
1619855160000|2021-05-01 07:46:00|2855.89|2847.89|2855.87|2847.87|2856.08|2848.08|2855.51|2847.51|16
1619855170000|2021-05-01 07:46:10|2855.94|2847.94|2856.78|2848.78|2856.78|2848.78|2855.94|2847.94|22
1619855180000|2021-05-01 07:46:20|2856.81|2848.81|2858.03|2850.03|2858.03|2850.03|2856.7|2848.7|24
1619855190000|2021-05-01 07:46:30|2857.86|2849.86|2856.65|2848.65|2857.86|2849.86|2856.5|2848.5|26
1619855200000|2021-05-01 07:46:40|2856.51|2848.51|2857.48|2849.48|2857.85|2849.85|2856.46|2848.46|18
1619855210000|2021-05-01 07:46:50|2857.47|2849.47|2856.98|2848.98|2857.57|2849.57|2856.63|2848.63|26
1619855220000|2021-05-01 07:47:00|2856.96|2848.96|2857|2849|2857.08|2849.08|2856.69|2848.69|21
1619855230000|2021-05-01 07:47:10|2856.99|2848.99|2857.38|2849.38|2857.38|2849.38|2856.98|2848.98|26
1619855240000|2021-05-01 07:47:20|2857.47|2849.47|2857.89|2849.89|2858.03|2850.03|2857.47|2849.47|25
1619855250000|2021-05-01 07:47:30|2857.82|2849.82|2857.66|2849.66|2857.82|2849.82|2857.55|2849.55|22
1619855260000|2021-05-01 07:47:40|2857.86|2849.86|2857.86|2849.86|2857.9|2849.9|2857.67|2849.67|19
1619855270000|2021-05-01 07:47:50|2857.79|2849.79|2857.49|2849.49|2857.79|2849.79|2857.27|2849.27|19
1619855280000|2021-05-01 07:48:00|2857.4|2849.4|2858.32|2850.32|2858.32|2850.32|2857.4|2849.4|20
1619855290000|2021-05-01 07:48:10|2858.55|2850.55|2859.01|2851.01|2859.23|2851.23|2858.55|2850.55|25
1619855300000|2021-05-01 07:48:20|2859.11|2851.11|2859.16|2851.16|2859.53|2851.53|2859.1|2851.1|20
1619855310000|2021-05-01 07:48:30|2859.15|2851.15|2859.08|2851.08|2859.17|2851.17|2858.99|2850.99|22
1619855320000|2021-05-01 07:48:40|2859.02|2851.02|2860.52|2852.52|2860.63|2852.63|2858.99|2850.99|26
1619855330000|2021-05-01 07:48:50|2861.16|2853.16|2861.47|2853.47|2861.6|2853.6|2860.93|2852.93|27
1619855340000|2021-05-01 07:49:00|2861.5|2853.5|2859.96|2851.96|2861.65|2853.65|2859.53|2851.53|23
1619855350000|2021-05-01 07:49:10|2859.94|2851.94|2860.01|2852.01|2860.72|2852.72|2859.69|2851.69|28
1619855360000|2021-05-01 07:49:20|2859.99|2851.99|2859.26|2851.26|2860.13|2852.13|2859.26|2851.26|25
1619855370000|2021-05-01 07:49:30|2859.24|2851.24|2858.52|2850.52|2859.24|2851.24|2858.5|2850.5|17
1619855380000|2021-05-01 07:49:40|2858.5|2850.5|2859.4|2851.4|2859.4|2851.4|2858.4|2850.4|26
1619855390000|2021-05-01 07:49:50|2859.41|2851.41|2859.23|2851.23|2859.59|2851.59|2858.84|2850.84|23
1619855400000|2021-05-01 07:50:00|2859.16|2851.16|2859.69|2851.69|2859.73|2851.73|2859.16|2851.16|24
1619855410000|2021-05-01 07:50:10|2859.7|2851.7|2858.37|2850.37|2860.3|2852.3|2857.71|2849.71|22
1619855420000|2021-05-01 07:50:20|2858.51|2850.51|2858.47|2850.47|2858.83|2850.83|2858.37|2850.37|20
1619855430000|2021-05-01 07:50:30|2858.41|2850.41|2859.01|2851.01|2859.01|2851.01|2858.12|2850.12|25
1619855440000|2021-05-01 07:50:40|2858.98|2850.98|2858.84|2850.84|2859.23|2851.23|2858.84|2850.84|19
1619855450000|2021-05-01 07:50:50|2858.79|2850.79|2860.36|2852.36|2860.37|2852.37|2858.68|2850.68|23
1619855460000|2021-05-01 07:51:00|2860.38|2852.38|2859.99|2851.99|2860.67|2852.67|2859.98|2851.98|22
1619855470000|2021-05-01 07:51:10|2859.98|2851.98|2861.05|2853.05|2861.05|2853.05|2859.9|2851.9|26
1619855480000|2021-05-01 07:51:20|2861.06|2853.06|2860.59|2852.59|2861.06|2853.06|2860.59|2852.59|19
1619855490000|2021-05-01 07:51:30|2860.62|2852.62|2860.71|2852.71|2860.89|2852.89|2860.62|2852.62|17
1619855500000|2021-05-01 07:51:40|2860.72|2852.72|2860.19|2852.19|2861.21|2853.21|2860.19|2852.19|19
1619855510000|2021-05-01 07:51:50|2859.93|2851.93|2860.03|2852.03|2860.29|2852.29|2859.77|2851.77|24
1619855520000|2021-05-01 07:52:00|2860.04|2852.04|2860.58|2852.58|2860.89|2852.89|2860.04|2852.04|23
1619855530000|2021-05-01 07:52:10|2860.69|2852.69|2860.54|2852.54|2860.69|2852.69|2860.37|2852.37|12
1619855540000|2021-05-01 07:52:20|2860.55|2852.55|2858.04|2850.04|2860.72|2852.72|2858.04|2850.04|24
1619855550000|2021-05-01 07:52:30|2858|2850|2858.34|2850.34|2858.45|2850.45|2857.53|2849.53|25
1619855560000|2021-05-01 07:52:40|2858.31|2850.31|2858.16|2850.16|2859.25|2851.25|2858.16|2850.16|24
1619855570000|2021-05-01 07:52:50|2858.17|2850.17|2857.59|2849.59|2858.17|2850.17|2857.17|2849.17|23
1619855580000|2021-05-01 07:53:00|2857.67|2849.67|2857.55|2849.55|2858.06|2850.06|2857.38|2849.38|26
1619855590000|2021-05-01 07:53:10|2857.52|2849.52|2857.15|2849.15|2857.62|2849.62|2856.99|2848.99|22
1619855600000|2021-05-01 07:53:20|2857.25|2849.25|2857.13|2849.13|2857.37|2849.37|2857.08|2849.08|17
1619855610000|2021-05-01 07:53:30|2857.22|2849.22|2857.44|2849.44|2857.53|2849.53|2857.22|2849.22|21
1619855620000|2021-05-01 07:53:40|2857.52|2849.52|2857.44|2849.44|2857.52|2849.52|2857|2849|23
1619855630000|2021-05-01 07:53:50|2857.43|2849.43|2857.25|2849.25|2857.88|2849.88|2857.25|2849.25|26
1619855640000|2021-05-01 07:54:00|2857.27|2849.27|2857.76|2849.76|2857.8|2849.8|2857.27|2849.27|20
1619855650000|2021-05-01 07:54:10|2857.67|2849.67|2857.43|2849.43|2857.73|2849.73|2857.39|2849.39|12
1619855660000|2021-05-01 07:54:20|2857.47|2849.47|2857.4|2849.4|2857.54|2849.54|2857.28|2849.28|27
1619855670000|2021-05-01 07:54:30|2857.36|2849.36|2857.58|2849.58|2857.81|2849.81|2857.32|2849.32|25
1619855680000|2021-05-01 07:54:40|2857.59|2849.59|2857.52|2849.52|2857.69|2849.69|2857.52|2849.52|26
1619855690000|2021-05-01 07:54:50|2857.57|2849.57|2857.65|2849.65|2857.65|2849.65|2857.5|2849.5|20
1619855700000|2021-05-01 07:55:00|2857.64|2849.64|2859.65|2851.65|2859.91|2851.91|2857.64|2849.64|26
1619855710000|2021-05-01 07:55:10|2859.25|2851.25|2860.3|2852.3|2860.3|2852.3|2859.08|2851.08|25
1619855720000|2021-05-01 07:55:20|2860.31|2852.31|2860.48|2852.48|2860.56|2852.56|2860.3|2852.3|19
1619855730000|2021-05-01 07:55:30|2860.5|2852.5|2859.53|2851.53|2860.7|2852.7|2859.43|2851.43|25
1619855740000|2021-05-01 07:55:40|2859.39|2851.39|2859.07|2851.07|2859.39|2851.39|2858.44|2850.44|21
1619855750000|2021-05-01 07:55:50|2859.17|2851.17|2857.94|2849.94|2859.32|2851.32|2857.94|2849.94|22
1619855760000|2021-05-01 07:56:00|2857.82|2849.82|2858.22|2850.22|2858.31|2850.31|2857.82|2849.82|22
1619855770000|2021-05-01 07:56:10|2858.2|2850.2|2857.28|2849.28|2858.2|2850.2|2857.24|2849.24|23
1619855780000|2021-05-01 07:56:20|2857.27|2849.27|2855.65|2847.65|2857.47|2849.47|2855.65|2847.65|26
1619855790000|2021-05-01 07:56:30|2855.66|2847.66|2856.2|2848.2|2856.21|2848.21|2855.65|2847.65|24
1619855800000|2021-05-01 07:56:40|2856.24|2848.24|2857.54|2849.54|2857.96|2849.96|2856.24|2848.24|26
1619855810000|2021-05-01 07:56:50|2857.37|2849.37|2856.3|2848.3|2857.37|2849.37|2855.81|2847.81|25
1619855820000|2021-05-01 07:57:00|2856.23|2848.23|2856.15|2848.15|2856.23|2848.23|2856.06|2848.06|18
1619855830000|2021-05-01 07:57:10|2856.14|2848.14|2855.94|2847.94|2856.14|2848.14|2855.94|2847.94|9
1619855840000|2021-05-01 07:57:20|2855.72|2847.72|2855.58|2847.58|2855.72|2847.72|2854.88|2846.88|26
1619855850000|2021-05-01 07:57:30|2855.74|2847.74|2854.44|2846.44|2855.75|2847.75|2854.18|2846.18|28
1619855860000|2021-05-01 07:57:40|2854.45|2846.45|2854.51|2846.51|2854.54|2846.54|2854.36|2846.36|15
1619855870000|2021-05-01 07:57:50|2854.5|2846.5|2855.85|2847.85|2855.93|2847.93|2854.5|2846.5|21
1619855880000|2021-05-01 07:58:00|2855.87|2847.87|2856.31|2848.31|2856.4|2848.4|2855.86|2847.86|23
1619855890000|2021-05-01 07:58:10|2856.3|2848.3|2858.88|2850.88|2858.95|2850.95|2856.3|2848.3|28
1619855900000|2021-05-01 07:58:20|2859.07|2851.07|2856.96|2848.96|2859.26|2851.26|2856.51|2848.51|28
1619855910000|2021-05-01 07:58:30|2856.97|2848.97|2857.84|2849.84|2858|2850|2856.97|2848.97|26
1619855920000|2021-05-01 07:58:40|2857.85|2849.85|2858.61|2850.61|2858.61|2850.61|2857.29|2849.29|20
1619855930000|2021-05-01 07:58:50|2858.65|2850.65|2856.94|2848.94|2858.65|2850.65|2856.73|2848.73|29
1619855940000|2021-05-01 07:59:00|2857.02|2849.02|2858.49|2850.49|2858.49|2850.49|2856.99|2848.99|26
1619855950000|2021-05-01 07:59:10|2858.72|2850.72|2859.35|2851.35|2859.48|2851.48|2858.72|2850.72|21
1619855960000|2021-05-01 07:59:20|2859.34|2851.34|2860.95|2852.95|2860.99|2852.99|2858.5|2850.5|21
1619855970000|2021-05-01 07:59:30|2860.9|2852.9|2864.64|2856.64|2864.89|2856.89|2860.9|2852.9|27
1619855980000|2021-05-01 07:59:40|2864.62|2856.62|2865.54|2857.54|2865.7|2857.7|2864.62|2856.62|28
1619855990000|2021-05-01 07:59:50|2865.55|2857.55|2865.12|2857.12|2865.87|2857.87|2864.16|2856.16|26
1619856000000|2021-05-01 08:00:00|2865.21|2857.21|2865.96|2857.96|2866.02|2858.02|2865.21|2857.21|24
1619856010000|2021-05-01 08:00:10|2865.98|2857.98|2866.21|2858.21|2866.29|2858.29|2865.92|2857.92|23
1619856020000|2021-05-01 08:00:20|2866.24|2858.24|2866.59|2858.59|2866.65|2858.65|2866.24|2858.24|14
1619856030000|2021-05-01 08:00:30|2866.58|2858.58|2865.9|2857.9|2866.58|2858.58|2865.9|2857.9|26
1619856040000|2021-05-01 08:00:40|2865.93|2857.93|2865.94|2857.94|2866.01|2858.01|2865.44|2857.44|20
1619856050000|2021-05-01 08:00:50|2865.92|2857.92|2866.42|2858.42|2866.56|2858.56|2865.92|2857.92|23
1619856060000|2021-05-01 08:01:00|2866.48|2858.48|2867.53|2859.53|2867.53|2859.53|2866.48|2858.48|16
1619856070000|2021-05-01 08:01:10|2867.56|2859.56|2867.53|2859.53|2867.57|2859.57|2867.48|2859.48|12
1619856080000|2021-05-01 08:01:20|2867.49|2859.49|2867.47|2859.47|2867.57|2859.57|2867.47|2859.47|16
1619856090000|2021-05-01 08:01:30|2867.48|2859.48|2867.27|2859.27|2867.48|2859.48|2867.27|2859.27|11
1619856100000|2021-05-01 08:01:40|2867.32|2859.32|2867.38|2859.38|2867.47|2859.47|2867.28|2859.28|20
1619856110000|2021-05-01 08:01:50|2867.37|2859.37|2868.31|2860.31|2868.31|2860.31|2867.37|2859.37|14
1619856120000|2021-05-01 08:02:00|2868.26|2860.26|2868.59|2860.59|2869.46|2861.46|2868.12|2860.12|23
1619856130000|2021-05-01 08:02:10|2868.6|2860.6|2868.63|2860.63|2868.69|2860.69|2868.12|2860.12|22
1619856140000|2021-05-01 08:02:20|2868.71|2860.71|2868.1|2860.1|2868.8|2860.8|2868.1|2860.1|19
1619856150000|2021-05-01 08:02:30|2868.08|2860.08|2868.61|2860.61|2868.73|2860.73|2868.08|2860.08|23
1619856160000|2021-05-01 08:02:40|2868.7|2860.7|2868.99|2860.99|2869.03|2861.03|2868.69|2860.69|19
1619856170000|2021-05-01 08:02:50|2868.98|2860.98|2868.96|2860.96|2869.04|2861.04|2868.91|2860.91|20
1619856180000|2021-05-01 08:03:00|2868.98|2860.98|2868.91|2860.91|2868.99|2860.99|2868.9|2860.9|18
1619856190000|2021-05-01 08:03:10|2868.92|2860.92|2868.9|2860.9|2869.05|2861.05|2868.71|2860.71|23
1619856200000|2021-05-01 08:03:20|2868.89|2860.89|2869.02|2861.02|2869.02|2861.02|2868.81|2860.81|18
1619856210000|2021-05-01 08:03:30|2869.01|2861.01|2870.33|2862.33|2870.33|2862.33|2869|2861|13
1619856220000|2021-05-01 08:03:40|2870.48|2862.48|2871.66|2863.66|2871.66|2863.66|2870.34|2862.34|25
1619856230000|2021-05-01 08:03:50|2871.7|2863.7|2871.44|2863.44|2871.78|2863.78|2871.43|2863.43|25
1619856240000|2021-05-01 08:04:00|2871.43|2863.43|2868.98|2860.98|2871.43|2863.43|2868.98|2860.98|26
1619856250000|2021-05-01 08:04:10|2868.91|2860.91|2869.1|2861.1|2869.43|2861.43|2868.76|2860.76|18
1619856260000|2021-05-01 08:04:20|2869.08|2861.08|2868.44|2860.44|2869.83|2861.83|2868.33|2860.33|29
1619856270000|2021-05-01 08:04:30|2868.4|2860.4|2867.65|2859.65|2868.43|2860.43|2867.63|2859.63|26
1619856280000|2021-05-01 08:04:40|2867.66|2859.66|2868.26|2860.26|2868.58|2860.58|2867.38|2859.38|27
1619856290000|2021-05-01 08:04:50|2867.8|2859.8|2867.91|2859.91|2867.99|2859.99|2867.8|2859.8|19
1619856300000|2021-05-01 08:05:00|2867.9|2859.9|2867.9|2859.9|2868.06|2860.06|2867.86|2859.86|21
1619856310000|2021-05-01 08:05:10|2867.86|2859.86|2867.71|2859.71|2867.97|2859.97|2867.7|2859.7|14
1619856320000|2021-05-01 08:05:20|2867.69|2859.69|2867.39|2859.39|2867.75|2859.75|2867.36|2859.36|14
1619856330000|2021-05-01 08:05:30|2867.38|2859.38|2868.12|2860.12|2868.2|2860.2|2867.35|2859.35|23
1619856340000|2021-05-01 08:05:40|2868.07|2860.07|2868.62|2860.62|2868.62|2860.62|2867.9|2859.9|18
1619856350000|2021-05-01 08:05:50|2868.6|2860.6|2867.7|2859.7|2868.61|2860.61|2867.25|2859.25|24
1619856360000|2021-05-01 08:06:00|2867.61|2859.61|2867.61|2859.61|2867.78|2859.78|2867.57|2859.57|18
1619856370000|2021-05-01 08:06:10|2867.73|2859.73|2869.59|2861.59|2870.12|2862.12|2867.65|2859.65|29
1619856380000|2021-05-01 08:06:20|2869.57|2861.57|2871|2863|2871.1|2863.1|2869.48|2861.48|26
1619856390000|2021-05-01 08:06:30|2870.98|2862.98|2871.32|2863.32|2871.39|2863.39|2870.98|2862.98|26
1619856400000|2021-05-01 08:06:40|2871.31|2863.31|2871.48|2863.48|2871.48|2863.48|2871.3|2863.3|16
1619856410000|2021-05-01 08:06:50|2871.38|2863.38|2871.36|2863.36|2871.72|2863.72|2871.36|2863.36|13
1619856420000|2021-05-01 08:07:00|2871.38|2863.38|2871.75|2863.75|2871.75|2863.75|2871.29|2863.29|22
1619856430000|2021-05-01 08:07:10|2871.8|2863.8|2871.8|2863.8|2871.9|2863.9|2871.79|2863.79|14
1619856440000|2021-05-01 08:07:20|2871.85|2863.85|2870.76|2862.76|2871.85|2863.85|2870.73|2862.73|11
1619856450000|2021-05-01 08:07:30|2870.84|2862.84|2871.65|2863.65|2871.69|2863.69|2870.84|2862.84|21
1619856460000|2021-05-01 08:07:40|2871.52|2863.52|2871.71|2863.71|2871.71|2863.71|2870.92|2862.92|26
1619856470000|2021-05-01 08:07:50|2871.63|2863.63|2871.9|2863.9|2871.9|2863.9|2871.62|2863.62|16
1619856480000|2021-05-01 08:08:00|2871.88|2863.88|2871.1|2863.1|2871.88|2863.88|2871.06|2863.06|19
1619856490000|2021-05-01 08:08:10|2871.64|2863.64|2871.9|2863.9|2871.9|2863.9|2871.57|2863.57|18
1619856500000|2021-05-01 08:08:20|2871.99|2863.99|2871.46|2863.46|2872.02|2864.02|2871.19|2863.19|25
1619856510000|2021-05-01 08:08:30|2871.37|2863.37|2871.79|2863.79|2871.79|2863.79|2871.37|2863.37|19
1619856520000|2021-05-01 08:08:40|2871.8|2863.8|2872.47|2864.47|2872.54|2864.54|2871.8|2863.8|17
1619856530000|2021-05-01 08:08:50|2871.93|2863.93|2872.08|2864.08|2872.11|2864.11|2871.74|2863.74|26
1619856540000|2021-05-01 08:09:00|2872.29|2864.29|2872.46|2864.46|2873.01|2865.01|2872.24|2864.24|22
1619856550000|2021-05-01 08:09:10|2872.63|2864.63|2871.85|2863.85|2872.72|2864.72|2871.65|2863.65|24
1619856560000|2021-05-01 08:09:20|2871.77|2863.77|2871.66|2863.66|2871.77|2863.77|2871.64|2863.64|11
1619856570000|2021-05-01 08:09:30|2871.7|2863.7|2868.75|2860.75|2872.3|2864.3|2868.75|2860.75|15
1619856580000|2021-05-01 08:09:40|2868.81|2860.81|2870.37|2862.37|2870.37|2862.37|2868.6|2860.6|23
1619856590000|2021-05-01 08:09:50|2870.44|2862.44|2869.13|2861.13|2870.57|2862.57|2869.12|2861.12|24
1619856600000|2021-05-01 08:10:00|2868.95|2860.95|2868.65|2860.65|2869.39|2861.39|2868.37|2860.37|27
1619856610000|2021-05-01 08:10:10|2868.67|2860.67|2869.92|2861.92|2869.92|2861.92|2868.67|2860.67|27
1619856620000|2021-05-01 08:10:20|2869.95|2861.95|2869.81|2861.81|2869.95|2861.95|2869.75|2861.75|20
1619856630000|2021-05-01 08:10:30|2869.86|2861.86|2869.88|2861.88|2869.99|2861.99|2869.86|2861.86|11
1619856640000|2021-05-01 08:10:40|2869.77|2861.77|2870.13|2862.13|2870.17|2862.17|2869.71|2861.71|24
1619856650000|2021-05-01 08:10:50|2870.1|2862.1|2870.06|2862.06|2870.13|2862.13|2869.78|2861.78|23
1619856660000|2021-05-01 08:11:00|2870.02|2862.02|2870.46|2862.46|2871.37|2863.37|2870.02|2862.02|24
1619856670000|2021-05-01 08:11:10|2870.16|2862.16|2870.78|2862.78|2870.79|2862.79|2870.11|2862.11|25
1619856680000|2021-05-01 08:11:20|2870.75|2862.75|2870.23|2862.23|2870.77|2862.77|2869.95|2861.95|24
1619856690000|2021-05-01 08:11:30|2870.28|2862.28|2870.89|2862.89|2871.05|2863.05|2870.28|2862.28|15
1619856700000|2021-05-01 08:11:40|2870.9|2862.9|2871.15|2863.15|2871.51|2863.51|2870.65|2862.65|21
1619856710000|2021-05-01 08:11:50|2871.14|2863.14|2871.04|2863.04|2871.34|2863.34|2870.87|2862.87|22
1619856720000|2021-05-01 08:12:00|2871.05|2863.05|2871.72|2863.72|2872.43|2864.43|2871.05|2863.05|24
1619856730000|2021-05-01 08:12:10|2871.79|2863.79|2872.15|2864.15|2872.15|2864.15|2871.79|2863.79|25
1619856740000|2021-05-01 08:12:20|2872.2|2864.2|2872.47|2864.47|2872.47|2864.47|2871.98|2863.98|21
1619856750000|2021-05-01 08:12:30|2872.48|2864.48|2872.33|2864.33|2872.49|2864.49|2872.33|2864.33|20
1619856760000|2021-05-01 08:12:40|2871.85|2863.85|2872.51|2864.51|2872.51|2864.51|2871.75|2863.75|22
1619856770000|2021-05-01 08:12:50|2872.48|2864.48|2872.09|2864.09|2872.48|2864.48|2872.09|2864.09|17
1619856780000|2021-05-01 08:13:00|2872.08|2864.08|2872.45|2864.45|2872.51|2864.51|2872.08|2864.08|19
1619856790000|2021-05-01 08:13:10|2872.46|2864.46|2872.46|2864.46|2872.58|2864.58|2872.41|2864.41|20
1619856800000|2021-05-01 08:13:20|2872.47|2864.47|2872.56|2864.56|2872.56|2864.56|2872.42|2864.42|16
1619856810000|2021-05-01 08:13:30|2872.55|2864.55|2871.27|2863.27|2872.55|2864.55|2871.27|2863.27|15
1619856820000|2021-05-01 08:13:40|2871.02|2863.02|2871.42|2863.42|2871.42|2863.42|2870.45|2862.45|23
1619856830000|2021-05-01 08:13:50|2871.39|2863.39|2871.74|2863.74|2871.85|2863.85|2871.38|2863.38|24
1619856840000|2021-05-01 08:14:00|2871.75|2863.75|2871.51|2863.51|2871.75|2863.75|2871.49|2863.49|17
1619856850000|2021-05-01 08:14:10|2871.47|2863.47|2871.17|2863.17|2871.47|2863.47|2870.99|2862.99|18
1619856860000|2021-05-01 08:14:20|2871.3|2863.3|2869.64|2861.64|2871.3|2863.3|2869.64|2861.64|22
1619856870000|2021-05-01 08:14:30|2869.68|2861.68|2870.74|2862.74|2870.99|2862.99|2869.6|2861.6|28
1619856880000|2021-05-01 08:14:40|2871.05|2863.05|2871.17|2863.17|2871.34|2863.34|2870.93|2862.93|24
1619856890000|2021-05-01 08:14:50|2871.18|2863.18|2871.21|2863.21|2871.36|2863.36|2869.94|2861.94|28
1619856900000|2021-05-01 08:15:00|2871.16|2863.16|2870.81|2862.81|2871.18|2863.18|2870.74|2862.74|17
1619856910000|2021-05-01 08:15:10|2870.77|2862.77|2868.93|2860.93|2870.77|2862.77|2868.91|2860.91|21
1619856920000|2021-05-01 08:15:20|2868.94|2860.94|2868.73|2860.73|2869|2861|2868.73|2860.73|16
1619856930000|2021-05-01 08:15:30|2868.69|2860.69|2868.29|2860.29|2868.69|2860.69|2867.76|2859.76|22
1619856940000|2021-05-01 08:15:40|2868.32|2860.32|2868.31|2860.31|2868.43|2860.43|2867.71|2859.71|24
1619856950000|2021-05-01 08:15:50|2868.32|2860.32|2868.51|2860.51|2868.54|2860.54|2867.92|2859.92|25
1619856960000|2021-05-01 08:16:00|2868.39|2860.39|2867.44|2859.44|2868.39|2860.39|2867.44|2859.44|18
1619856970000|2021-05-01 08:16:10|2867.41|2859.41|2864.82|2856.82|2867.63|2859.63|2864.6|2856.6|29
1619856980000|2021-05-01 08:16:20|2864.75|2856.75|2864.82|2856.82|2865.57|2857.57|2864.68|2856.68|20
1619856990000|2021-05-01 08:16:30|2864.6|2856.6|2862.15|2854.15|2864.84|2856.84|2862.06|2854.06|28
1619857000000|2021-05-01 08:16:40|2862.21|2854.21|2862.39|2854.39|2862.62|2854.62|2861.89|2853.89|25
1619857010000|2021-05-01 08:16:50|2862.49|2854.49|2862.44|2854.44|2863.07|2855.07|2862.13|2854.13|27
1619857020000|2021-05-01 08:17:00|2862.45|2854.45|2863.41|2855.41|2863.5|2855.5|2861.93|2853.93|23
1619857030000|2021-05-01 08:17:10|2863.37|2855.37|2864.66|2856.66|2864.66|2856.66|2863.2|2855.2|27
1619857040000|2021-05-01 08:17:20|2864.73|2856.73|2864.6|2856.6|2866.16|2858.16|2864.6|2856.6|23
1619857050000|2021-05-01 08:17:30|2864.7|2856.7|2865.43|2857.43|2865.44|2857.44|2864.7|2856.7|24
1619857060000|2021-05-01 08:17:40|2865.34|2857.34|2866.07|2858.07|2866.43|2858.43|2865.34|2857.34|24
1619857070000|2021-05-01 08:17:50|2865.95|2857.95|2866.32|2858.32|2866.32|2858.32|2865.61|2857.61|21
1619857080000|2021-05-01 08:18:00|2866.31|2858.31|2865.87|2857.87|2866.44|2858.44|2865.78|2857.78|23
1619857090000|2021-05-01 08:18:10|2865.9|2857.9|2866.33|2858.33|2866.62|2858.62|2865.62|2857.62|23
1619857100000|2021-05-01 08:18:20|2866.44|2858.44|2864.08|2856.08|2866.5|2858.5|2863.72|2855.72|20
1619857110000|2021-05-01 08:18:30|2863.84|2855.84|2865.88|2857.88|2865.99|2857.99|2863.65|2855.65|27
1619857120000|2021-05-01 08:18:40|2865.82|2857.82|2864.47|2856.47|2865.82|2857.82|2864.18|2856.18|24
1619857130000|2021-05-01 08:18:50|2864.39|2856.39|2864.9|2856.9|2864.9|2856.9|2864.25|2856.25|23
1619857140000|2021-05-01 08:19:00|2864.91|2856.91|2864.52|2856.52|2865.63|2857.63|2864.52|2856.52|17
1619857150000|2021-05-01 08:19:10|2864.44|2856.44|2864.11|2856.11|2864.78|2856.78|2863.97|2855.97|23
1619857160000|2021-05-01 08:19:20|2863.98|2855.98|2864.12|2856.12|2864.47|2856.47|2863.9|2855.9|27
1619857170000|2021-05-01 08:19:30|2864.07|2856.07|2864.64|2856.64|2864.79|2856.79|2864.06|2856.06|20
1619857180000|2021-05-01 08:19:40|2864.47|2856.47|2863.82|2855.82|2864.47|2856.47|2863.46|2855.46|24
1619857190000|2021-05-01 08:19:50|2864.02|2856.02|2864.24|2856.24|2864.24|2856.24|2863.52|2855.52|24
1619857200000|2021-05-01 08:20:00|2864.29|2856.29|2863.02|2855.02|2864.29|2856.29|2863.01|2855.01|17
1619857210000|2021-05-01 08:20:10|2862.94|2854.94|2862.02|2854.02|2862.94|2854.94|2860.86|2852.86|28
1619857220000|2021-05-01 08:20:20|2862.01|2854.01|2861.26|2853.26|2862.03|2854.03|2860.87|2852.87|23
1619857230000|2021-05-01 08:20:30|2861.25|2853.25|2861.06|2853.06|2861.26|2853.26|2861|2853|22
1619857240000|2021-05-01 08:20:40|2861.07|2853.07|2860.95|2852.95|2861.09|2853.09|2860.82|2852.82|20
1619857250000|2021-05-01 08:20:50|2861|2853|2862.35|2854.35|2862.36|2854.36|2860.95|2852.95|22
1619857260000|2021-05-01 08:21:00|2862.36|2854.36|2861.56|2853.56|2862.57|2854.57|2861.55|2853.55|24
1619857270000|2021-05-01 08:21:10|2861.53|2853.53|2860.02|2852.02|2861.53|2853.53|2858.34|2850.34|25
1619857280000|2021-05-01 08:21:20|2860.01|2852.01|2859.96|2851.96|2860.01|2852.01|2859.63|2851.63|25
1619857290000|2021-05-01 08:21:30|2860|2852|2860.08|2852.08|2860.35|2852.35|2859.26|2851.26|25
1619857300000|2021-05-01 08:21:40|2860.06|2852.06|2859.05|2851.05|2860.06|2852.06|2858.85|2850.85|25
1619857310000|2021-05-01 08:21:50|2859.16|2851.16|2861.4|2853.4|2861.48|2853.48|2859.16|2851.16|27
1619857320000|2021-05-01 08:22:00|2861.26|2853.26|2860.84|2852.84|2861.39|2853.39|2860.84|2852.84|24
1619857330000|2021-05-01 08:22:10|2860.9|2852.9|2860.08|2852.08|2861.05|2853.05|2860.06|2852.06|26
1619857340000|2021-05-01 08:22:20|2860.22|2852.22|2860.31|2852.31|2860.48|2852.48|2859.54|2851.54|25
1619857350000|2021-05-01 08:22:30|2860.4|2852.4|2859.78|2851.78|2860.41|2852.41|2859.78|2851.78|20
1619857360000|2021-05-01 08:22:40|2859.79|2851.79|2860.78|2852.78|2860.78|2852.78|2859.29|2851.29|28
1619857370000|2021-05-01 08:22:50|2860.85|2852.85|2861.24|2853.24|2861.42|2853.42|2860.85|2852.85|20
1619857380000|2021-05-01 08:23:00|2861.11|2853.11|2861.28|2853.28|2861.33|2853.33|2861.03|2853.03|23
1619857390000|2021-05-01 08:23:10|2861.25|2853.25|2861.42|2853.42|2861.46|2853.46|2860.84|2852.84|25
1619857400000|2021-05-01 08:23:20|2861.39|2853.39|2862.36|2854.36|2862.36|2854.36|2861.15|2853.15|22
1619857410000|2021-05-01 08:23:30|2862.69|2854.69|2862.76|2854.76|2863.14|2855.14|2862.57|2854.57|26
1619857420000|2021-05-01 08:23:40|2862.78|2854.78|2863.03|2855.03|2863.15|2855.15|2862.78|2854.78|23
1619857430000|2021-05-01 08:23:50|2863.04|2855.04|2862.98|2854.98|2863.07|2855.07|2862.93|2854.93|12
1619857440000|2021-05-01 08:24:00|2863|2855|2861.59|2853.59|2864.38|2856.38|2861.59|2853.59|21
1619857450000|2021-05-01 08:24:10|2861.58|2853.58|2862.38|2854.38|2862.49|2854.49|2861.16|2853.16|24
1619857460000|2021-05-01 08:24:20|2862.37|2854.37|2862.4|2854.4|2862.66|2854.66|2862.13|2854.13|22
1619857470000|2021-05-01 08:24:30|2862.31|2854.31|2861.28|2853.28|2863.39|2855.39|2861.28|2853.28|22
1619857480000|2021-05-01 08:24:40|2860.99|2852.99|2861.7|2853.7|2862.11|2854.11|2860.26|2852.26|29
1619857490000|2021-05-01 08:24:50|2861.14|2853.14|2861.32|2853.32|2862.2|2854.2|2860.83|2852.83|28
1619857500000|2021-05-01 08:25:00|2861.21|2853.21|2860.53|2852.53|2861.32|2853.32|2860.53|2852.53|20
1619857510000|2021-05-01 08:25:10|2860.71|2852.71|2861.42|2853.42|2861.54|2853.54|2860.71|2852.71|26
1619857520000|2021-05-01 08:25:20|2861.52|2853.52|2862.18|2854.18|2862.36|2854.36|2861.52|2853.52|25
1619857530000|2021-05-01 08:25:30|2861.98|2853.98|2861.86|2853.86|2863.11|2855.11|2861.86|2853.86|25
1619857540000|2021-05-01 08:25:40|2861.78|2853.78|2863.72|2855.72|2863.72|2855.72|2861.64|2853.64|23
1619857550000|2021-05-01 08:25:50|2863.63|2855.63|2863.83|2855.83|2864.13|2856.13|2863.31|2855.31|24
1619857560000|2021-05-01 08:26:00|2863.87|2855.87|2863.94|2855.94|2863.95|2855.95|2863.51|2855.51|21
1619857570000|2021-05-01 08:26:10|2863.88|2855.88|2864.06|2856.06|2864.16|2856.16|2863.74|2855.74|22
1619857580000|2021-05-01 08:26:20|2864.07|2856.07|2863.45|2855.45|2864.14|2856.14|2863.35|2855.35|18
1619857590000|2021-05-01 08:26:30|2863.41|2855.41|2864.18|2856.18|2864.23|2856.23|2863.09|2855.09|24
1619857600000|2021-05-01 08:26:40|2864.2|2856.2|2863.42|2855.42|2864.3|2856.3|2863.42|2855.42|19
1619857610000|2021-05-01 08:26:50|2863.41|2855.41|2863.87|2855.87|2863.96|2855.96|2863.41|2855.41|19
1619857620000|2021-05-01 08:27:00|2863.9|2855.9|2864.49|2856.49|2864.49|2856.49|2863.84|2855.84|14
1619857630000|2021-05-01 08:27:10|2864.48|2856.48|2864.39|2856.39|2864.48|2856.48|2864.37|2856.37|9
1619857640000|2021-05-01 08:27:20|2864.41|2856.41|2864.53|2856.53|2864.54|2856.54|2864.41|2856.41|9
1619857650000|2021-05-01 08:27:30|2864.47|2856.47|2865.36|2857.36|2865.37|2857.37|2864.4|2856.4|16
1619857660000|2021-05-01 08:27:40|2865.22|2857.22|2865.42|2857.42|2865.8|2857.8|2865.22|2857.22|22
1619857670000|2021-05-01 08:27:50|2865.5|2857.5|2866.19|2858.19|2866.19|2858.19|2865.45|2857.45|24
1619857680000|2021-05-01 08:28:00|2866.28|2858.28|2866.2|2858.2|2866.29|2858.29|2866.2|2858.2|21
1619857690000|2021-05-01 08:28:10|2866.27|2858.27|2866.79|2858.79|2866.79|2858.79|2866.26|2858.26|18
1619857700000|2021-05-01 08:28:20|2866.74|2858.74|2867.39|2859.39|2867.51|2859.51|2866.74|2858.74|17
1619857710000|2021-05-01 08:28:30|2867.26|2859.26|2867.12|2859.12|2867.26|2859.26|2866.96|2858.96|18
1619857720000|2021-05-01 08:28:40|2866.98|2858.98|2866.75|2858.75|2866.98|2858.98|2866.56|2858.56|20
1619857730000|2021-05-01 08:28:50|2866.78|2858.78|2866.58|2858.58|2866.79|2858.79|2866.25|2858.25|23
1619857740000|2021-05-01 08:29:00|2866.6|2858.6|2866.74|2858.74|2866.76|2858.76|2866.6|2858.6|14
1619857750000|2021-05-01 08:29:10|2866.85|2858.85|2867.25|2859.25|2867.35|2859.35|2866.84|2858.84|12
1619857760000|2021-05-01 08:29:20|2867.24|2859.24|2867.09|2859.09|2867.27|2859.27|2867.09|2859.09|8
1619857770000|2021-05-01 08:29:30|2866.93|2858.93|2866.07|2858.07|2867.08|2859.08|2866.01|2858.01|22
1619857780000|2021-05-01 08:29:40|2866.08|2858.08|2866|2858|2866.08|2858.08|2865.98|2857.98|8
1619857790000|2021-05-01 08:29:50|2865.99|2857.99|2866.2|2858.2|2866.47|2858.47|2865.99|2857.99|24
1619857800000|2021-05-01 08:30:00|2866.24|2858.24|2866.01|2858.01|2866.27|2858.27|2866.01|2858.01|19
1619857810000|2021-05-01 08:30:10|2865.92|2857.92|2864.91|2856.91|2865.92|2857.92|2864.8|2856.8|13
1619857820000|2021-05-01 08:30:20|2864.92|2856.92|2864.71|2856.71|2865.61|2857.61|2864.71|2856.71|27
1619857830000|2021-05-01 08:30:30|2864.68|2856.68|2864.45|2856.45|2864.92|2856.92|2864.45|2856.45|20
1619857840000|2021-05-01 08:30:40|2864.47|2856.47|2864.47|2856.47|2864.55|2856.55|2864.09|2856.09|21
1619857850000|2021-05-01 08:30:50|2864.45|2856.45|2863.89|2855.89|2864.45|2856.45|2863.82|2855.82|19
1619857860000|2021-05-01 08:31:00|2863.87|2855.87|2863.89|2855.89|2863.94|2855.94|2863.87|2855.87|12
1619857870000|2021-05-01 08:31:10|2863.74|2855.74|2862.83|2854.83|2863.74|2855.74|2862.8|2854.8|19
1619857880000|2021-05-01 08:31:20|2862.8|2854.8|2862.45|2854.45|2862.82|2854.82|2862.45|2854.45|20
1619857890000|2021-05-01 08:31:30|2862.4|2854.4|2861.69|2853.69|2862.4|2854.4|2861.64|2853.64|14
1619857900000|2021-05-01 08:31:40|2861.64|2853.64|2862.41|2854.41|2862.55|2854.55|2861.63|2853.63|18
1619857910000|2021-05-01 08:31:50|2862.36|2854.36|2861.79|2853.79|2862.36|2854.36|2861.61|2853.61|18
1619857920000|2021-05-01 08:32:00|2861.76|2853.76|2861.67|2853.67|2861.76|2853.76|2861.51|2853.51|17
1619857930000|2021-05-01 08:32:10|2861.65|2853.65|2861.52|2853.52|2861.67|2853.67|2861.52|2853.52|12
1619857940000|2021-05-01 08:32:20|2861.53|2853.53|2861.46|2853.46|2861.62|2853.62|2861.42|2853.42|16
1619857950000|2021-05-01 08:32:30|2861.52|2853.52|2861.47|2853.47|2861.53|2853.53|2861.46|2853.46|9
1619857960000|2021-05-01 08:32:40|2861.45|2853.45|2861.37|2853.37|2861.45|2853.45|2861.35|2853.35|12
1619857970000|2021-05-01 08:32:50|2861.23|2853.23|2861.28|2853.28|2861.32|2853.32|2861.23|2853.23|14
1619857980000|2021-05-01 08:33:00|2861.29|2853.29|2861.32|2853.32|2861.34|2853.34|2861.29|2853.29|14
1619857990000|2021-05-01 08:33:10|2861.34|2853.34|2863.61|2855.61|2863.61|2855.61|2861.32|2853.32|18
1619858000000|2021-05-01 08:33:20|2863.6|2855.6|2863.19|2855.19|2863.84|2855.84|2863.19|2855.19|23
1619858010000|2021-05-01 08:33:30|2863.26|2855.26|2864.26|2856.26|2864.34|2856.34|2863.23|2855.23|20
1619858020000|2021-05-01 08:33:40|2864.29|2856.29|2863.72|2855.72|2864.4|2856.4|2863.72|2855.72|19
1619858030000|2021-05-01 08:33:50|2863.73|2855.73|2863.25|2855.25|2863.78|2855.78|2863.25|2855.25|10
1619858040000|2021-05-01 08:34:00|2863.33|2855.33|2863.26|2855.26|2863.65|2855.65|2863.1|2855.1|13
1619858050000|2021-05-01 08:34:10|2863.2|2855.2|2862.76|2854.76|2863.2|2855.2|2862.76|2854.76|24
1619858060000|2021-05-01 08:34:20|2862.74|2854.74|2862.2|2854.2|2862.75|2854.75|2862.2|2854.2|19
1619858070000|2021-05-01 08:34:30|2862.36|2854.36|2862.01|2854.01|2862.44|2854.44|2861.97|2853.97|17
1619858080000|2021-05-01 08:34:40|2861.99|2853.99|2861.73|2853.73|2862.05|2854.05|2861.69|2853.69|17
1619858090000|2021-05-01 08:34:50|2861.72|2853.72|2860.66|2852.66|2861.87|2853.87|2860.66|2852.66|25
1619858100000|2021-05-01 08:35:00|2860.86|2852.86|2860.6|2852.6|2860.86|2852.86|2860.51|2852.51|23
1619858110000|2021-05-01 08:35:10|2860.46|2852.46|2859.7|2851.7|2860.46|2852.46|2859.68|2851.68|24
1619858120000|2021-05-01 08:35:20|2859.83|2851.83|2859.22|2851.22|2859.87|2851.87|2859.09|2851.09|20
1619858130000|2021-05-01 08:35:30|2859.36|2851.36|2857.25|2849.25|2859.36|2851.36|2857.25|2849.25|26
1619858140000|2021-05-01 08:35:40|2857.12|2849.12|2858.08|2850.08|2858.34|2850.34|2857.12|2849.12|23
1619858150000|2021-05-01 08:35:50|2857.99|2849.99|2857.42|2849.42|2858.1|2850.1|2857.19|2849.19|28
1619858160000|2021-05-01 08:36:00|2857.62|2849.62|2857.86|2849.86|2857.9|2849.9|2857.24|2849.24|28
1619858170000|2021-05-01 08:36:10|2857.82|2849.82|2857.9|2849.9|2857.92|2849.92|2857.51|2849.51|20
1619858180000|2021-05-01 08:36:20|2857.87|2849.87|2858.94|2850.94|2858.94|2850.94|2857.19|2849.19|26
1619858190000|2021-05-01 08:36:30|2859.13|2851.13|2858.33|2850.33|2859.13|2851.13|2858.23|2850.23|24
1619858200000|2021-05-01 08:36:40|2858.3|2850.3|2857.74|2849.74|2858.3|2850.3|2857.74|2849.74|25
1619858210000|2021-05-01 08:36:50|2857.76|2849.76|2858.35|2850.35|2858.43|2850.43|2857.76|2849.76|23
1619858220000|2021-05-01 08:37:00|2858.42|2850.42|2857.74|2849.74|2858.42|2850.42|2857.58|2849.58|22
1619858230000|2021-05-01 08:37:10|2857.73|2849.73|2858.32|2850.32|2858.34|2850.34|2857.68|2849.68|24
1619858240000|2021-05-01 08:37:20|2858.15|2850.15|2857.75|2849.75|2858.15|2850.15|2857.68|2849.68|23
1619858250000|2021-05-01 08:37:30|2857.71|2849.71|2857.58|2849.58|2857.72|2849.72|2856.88|2848.88|24
1619858260000|2021-05-01 08:37:40|2857.57|2849.57|2857.04|2849.04|2858.14|2850.14|2856.95|2848.95|26
1619858270000|2021-05-01 08:37:50|2856.95|2848.95|2856.79|2848.79|2856.98|2848.98|2856.63|2848.63|23
1619858280000|2021-05-01 08:38:00|2856.78|2848.78|2856.79|2848.79|2856.81|2848.81|2856.64|2848.64|20
1619858290000|2021-05-01 08:38:10|2856.8|2848.8|2856.74|2848.74|2857.17|2849.17|2856.68|2848.68|25
1619858300000|2021-05-01 08:38:20|2856.75|2848.75|2856.63|2848.63|2856.76|2848.76|2856.63|2848.63|21
1619858310000|2021-05-01 08:38:30|2856.62|2848.62|2855.94|2847.94|2856.62|2848.62|2855.72|2847.72|21
1619858320000|2021-05-01 08:38:40|2855.93|2847.93|2854.72|2846.72|2855.93|2847.93|2854.72|2846.72|21
1619858330000|2021-05-01 08:38:50|2854.6|2846.6|2854.68|2846.68|2855.11|2847.11|2854.31|2846.31|28
1619858340000|2021-05-01 08:39:00|2854.57|2846.57|2853.12|2845.12|2855.04|2847.04|2852.93|2844.93|24
1619858350000|2021-05-01 08:39:10|2853.33|2845.33|2853.32|2845.32|2854.19|2846.19|2853.32|2845.32|22
1619858360000|2021-05-01 08:39:20|2853.03|2845.03|2853|2845|2853.53|2845.53|2852.3|2844.3|28
1619858370000|2021-05-01 08:39:30|2853.3|2845.3|2852.53|2844.53|2853.73|2845.73|2852.44|2844.44|27
1619858380000|2021-05-01 08:39:40|2852.97|2844.97|2852.88|2844.88|2852.97|2844.97|2852.31|2844.31|20
1619858390000|2021-05-01 08:39:50|2852.77|2844.77|2852.15|2844.15|2852.77|2844.77|2851.83|2843.83|24
1619858400000|2021-05-01 08:40:00|2852.12|2844.12|2852.82|2844.82|2853.21|2845.21|2852.12|2844.12|26
1619858410000|2021-05-01 08:40:10|2852.46|2844.46|2850.2|2842.2|2852.46|2844.46|2849.83|2841.83|26
1619858420000|2021-05-01 08:40:20|2850.36|2842.36|2851.09|2843.09|2851.3|2843.3|2849.98|2841.98|25
1619858430000|2021-05-01 08:40:30|2851.08|2843.08|2850.9|2842.9|2851.45|2843.45|2850.9|2842.9|27
1619858440000|2021-05-01 08:40:40|2850.78|2842.78|2851.32|2843.32|2851.32|2843.32|2850.53|2842.53|17
1619858450000|2021-05-01 08:40:50|2851.24|2843.24|2851.3|2843.3|2851.34|2843.34|2851.21|2843.21|12
1619858460000|2021-05-01 08:41:00|2851.32|2843.32|2852.4|2844.4|2852.4|2844.4|2851.3|2843.3|16
1619858470000|2021-05-01 08:41:10|2852.66|2844.66|2853.16|2845.16|2853.16|2845.16|2852.66|2844.66|21
1619858480000|2021-05-01 08:41:20|2853.18|2845.18|2853.28|2845.28|2853.28|2845.28|2853.13|2845.13|17
1619858490000|2021-05-01 08:41:30|2853.26|2845.26|2855.32|2847.32|2855.32|2847.32|2853.26|2845.26|22
1619858500000|2021-05-01 08:41:40|2855.4|2847.4|2855.25|2847.25|2855.43|2847.43|2854.28|2846.28|27
1619858510000|2021-05-01 08:41:50|2855.3|2847.3|2855.32|2847.32|2855.43|2847.43|2855.23|2847.23|21
1619858520000|2021-05-01 08:42:00|2855.31|2847.31|2855.03|2847.03|2855.31|2847.31|2854.35|2846.35|22
1619858530000|2021-05-01 08:42:10|2854.55|2846.55|2853.02|2845.02|2854.57|2846.57|2852.83|2844.83|27
1619858540000|2021-05-01 08:42:20|2853.13|2845.13|2853.73|2845.73|2854.03|2846.03|2853.13|2845.13|15
1619858550000|2021-05-01 08:42:30|2853.4|2845.4|2852.39|2844.39|2853.4|2845.4|2851.71|2843.71|22
1619858560000|2021-05-01 08:42:40|2852.4|2844.4|2852.28|2844.28|2852.61|2844.61|2852.24|2844.24|21
1619858570000|2021-05-01 08:42:50|2852.3|2844.3|2853.11|2845.11|2853.11|2845.11|2852.12|2844.12|24
1619858580000|2021-05-01 08:43:00|2853.1|2845.1|2852.17|2844.17|2853.14|2845.14|2852.15|2844.15|22
1619858590000|2021-05-01 08:43:10|2852.21|2844.21|2852.21|2844.21|2852.79|2844.79|2851.95|2843.95|27
1619858600000|2021-05-01 08:43:20|2852.48|2844.48|2852.42|2844.42|2852.55|2844.55|2852.12|2844.12|18
1619858610000|2021-05-01 08:43:30|2852.4|2844.4|2852.39|2844.39|2852.7|2844.7|2852.17|2844.17|25
1619858620000|2021-05-01 08:43:40|2852.38|2844.38|2852.41|2844.41|2852.55|2844.55|2852.38|2844.38|21
1619858630000|2021-05-01 08:43:50|2852.37|2844.37|2852.62|2844.62|2852.79|2844.79|2852.37|2844.37|19
1619858640000|2021-05-01 08:44:00|2852.6|2844.6|2852.05|2844.05|2852.6|2844.6|2851.63|2843.63|25
1619858650000|2021-05-01 08:44:10|2852.06|2844.06|2851.57|2843.57|2852.44|2844.44|2851.5|2843.5|24
1619858660000|2021-05-01 08:44:20|2851.58|2843.58|2851.94|2843.94|2852.06|2844.06|2851.58|2843.58|19
1619858670000|2021-05-01 08:44:30|2851.93|2843.93|2851.75|2843.75|2851.96|2843.96|2851.75|2843.75|22
1619858680000|2021-05-01 08:44:40|2851.81|2843.81|2851.91|2843.91|2851.99|2843.99|2851.74|2843.74|22
1619858690000|2021-05-01 08:44:50|2851.92|2843.92|2851.82|2843.82|2851.92|2843.92|2851.76|2843.76|11
1619858700000|2021-05-01 08:45:00|2851.76|2843.76|2853.17|2845.17|2853.22|2845.22|2851.76|2843.76|21
1619858710000|2021-05-01 08:45:10|2853.18|2845.18|2853.98|2845.98|2854.63|2846.63|2853.18|2845.18|23
1619858720000|2021-05-01 08:45:20|2854.05|2846.05|2854.17|2846.17|2854.19|2846.19|2853.89|2845.89|24
1619858730000|2021-05-01 08:45:30|2854.4|2846.4|2856.01|2848.01|2856.09|2848.09|2854.4|2846.4|26
1619858740000|2021-05-01 08:45:40|2856.17|2848.17|2855.46|2847.46|2856.17|2848.17|2855.46|2847.46|24
1619858750000|2021-05-01 08:45:50|2855.48|2847.48|2856.86|2848.86|2856.88|2848.88|2855.4|2847.4|19
1619858760000|2021-05-01 08:46:00|2856.89|2848.89|2856.68|2848.68|2857.04|2849.04|2856.65|2848.65|19
1619858770000|2021-05-01 08:46:10|2856.7|2848.7|2857.84|2849.84|2857.84|2849.84|2856.7|2848.7|27
1619858780000|2021-05-01 08:46:20|2857.78|2849.78|2857.24|2849.24|2858.03|2850.03|2857.16|2849.16|25
1619858790000|2021-05-01 08:46:30|2857.21|2849.21|2857.47|2849.47|2857.47|2849.47|2857.2|2849.2|19
1619858800000|2021-05-01 08:46:40|2857.46|2849.46|2857.88|2849.88|2857.91|2849.91|2857.19|2849.19|17
1619858810000|2021-05-01 08:46:50|2857.8|2849.8|2857.93|2849.93|2858.09|2850.09|2857.67|2849.67|23
1619858820000|2021-05-01 08:47:00|2857.92|2849.92|2857.78|2849.78|2857.97|2849.97|2857.78|2849.78|18
1619858830000|2021-05-01 08:47:10|2857.77|2849.77|2857.91|2849.91|2857.92|2849.92|2857.77|2849.77|11
1619858840000|2021-05-01 08:47:20|2857.86|2849.86|2857.98|2849.98|2857.98|2849.98|2857.84|2849.84|4
1619858850000|2021-05-01 08:47:30|2857.86|2849.86|2857.69|2849.69|2857.86|2849.86|2857.69|2849.69|17
1619858860000|2021-05-01 08:47:40|2857.63|2849.63|2855.56|2847.56|2857.89|2849.89|2854.88|2846.88|28
1619858870000|2021-05-01 08:47:50|2855.57|2847.57|2855.54|2847.54|2855.84|2847.84|2855.31|2847.31|15
1619858880000|2021-05-01 08:48:00|2855.64|2847.64|2855.35|2847.35|2855.64|2847.64|2855.09|2847.09|23
1619858890000|2021-05-01 08:48:10|2855.14|2847.14|2855.18|2847.18|2855.48|2847.48|2855.09|2847.09|25
1619858900000|2021-05-01 08:48:20|2855.17|2847.17|2853.7|2845.7|2855.17|2847.17|2853.69|2845.69|21
1619858910000|2021-05-01 08:48:30|2853.69|2845.69|2853.22|2845.22|2853.81|2845.81|2853.22|2845.22|27
1619858920000|2021-05-01 08:48:40|2852.3|2844.3|2853.2|2845.2|2853.37|2845.37|2852.22|2844.22|23
1619858930000|2021-05-01 08:48:50|2853.22|2845.22|2852.28|2844.28|2853.37|2845.37|2851.94|2843.94|24
1619858940000|2021-05-01 08:49:00|2852.27|2844.27|2852.12|2844.12|2852.36|2844.36|2851.88|2843.88|22
1619858950000|2021-05-01 08:49:10|2852.1|2844.1|2852.36|2844.36|2853.06|2845.06|2851.97|2843.97|20
1619858960000|2021-05-01 08:49:20|2852.4|2844.4|2852.86|2844.86|2853.19|2845.19|2852.31|2844.31|28
1619858970000|2021-05-01 08:49:30|2852.81|2844.81|2853.03|2845.03|2853.4|2845.4|2852.81|2844.81|24
1619858980000|2021-05-01 08:49:40|2852.5|2844.5|2848.85|2840.85|2852.5|2844.5|2847.94|2839.94|27
1619858990000|2021-05-01 08:49:50|2848.66|2840.66|2847.7|2839.7|2848.9|2840.9|2847.53|2839.53|24
1619859000000|2021-05-01 08:50:00|2847.64|2839.64|2848.85|2840.85|2848.85|2840.85|2847.64|2839.64|22
1619859010000|2021-05-01 08:50:10|2848.96|2840.96|2850.03|2842.03|2850.04|2842.04|2848.96|2840.96|28
1619859020000|2021-05-01 08:50:20|2850.06|2842.06|2850.58|2842.58|2850.8|2842.8|2850.06|2842.06|28
1619859030000|2021-05-01 08:50:30|2850.44|2842.44|2850.86|2842.86|2850.87|2842.87|2850.13|2842.13|24
1619859040000|2021-05-01 08:50:40|2850.85|2842.85|2850.51|2842.51|2850.85|2842.85|2849.62|2841.62|26
1619859050000|2021-05-01 08:50:50|2850.41|2842.41|2850.8|2842.8|2850.91|2842.91|2850.26|2842.26|25
1619859060000|2021-05-01 08:51:00|2850.75|2842.75|2852.05|2844.05|2852.08|2844.08|2850.75|2842.75|25
1619859070000|2021-05-01 08:51:10|2852.07|2844.07|2851.5|2843.5|2852.21|2844.21|2851.49|2843.49|19
1619859080000|2021-05-01 08:51:20|2851.54|2843.54|2852.22|2844.22|2852.22|2844.22|2851.54|2843.54|21
1619859090000|2021-05-01 08:51:30|2852.35|2844.35|2852.27|2844.27|2852.6|2844.6|2852.16|2844.16|22
1619859100000|2021-05-01 08:51:40|2852.04|2844.04|2852.46|2844.46|2852.51|2844.51|2852.04|2844.04|11
1619859110000|2021-05-01 08:51:50|2852.51|2844.51|2852.39|2844.39|2852.58|2844.58|2852.1|2844.1|18
1619859120000|2021-05-01 08:52:00|2852.35|2844.35|2852.08|2844.08|2852.67|2844.67|2851.96|2843.96|21
1619859130000|2021-05-01 08:52:10|2852.29|2844.29|2852.16|2844.16|2852.29|2844.29|2852.05|2844.05|15
1619859140000|2021-05-01 08:52:20|2852.23|2844.23|2851.69|2843.69|2852.23|2844.23|2851.66|2843.66|15
1619859150000|2021-05-01 08:52:30|2851.67|2843.67|2852.71|2844.71|2852.71|2844.71|2851.67|2843.67|13
1619859160000|2021-05-01 08:52:40|2852.68|2844.68|2852.83|2844.83|2852.83|2844.83|2852.14|2844.14|22
1619859170000|2021-05-01 08:52:50|2852.65|2844.65|2852.16|2844.16|2852.65|2844.65|2852.16|2844.16|14
1619859180000|2021-05-01 08:53:00|2852.17|2844.17|2851.54|2843.54|2852.21|2844.21|2851.54|2843.54|19
1619859190000|2021-05-01 08:53:10|2851.58|2843.58|2851.24|2843.24|2851.63|2843.63|2851.24|2843.24|17
1619859200000|2021-05-01 08:53:20|2851.28|2843.28|2851.25|2843.25|2851.52|2843.52|2851.08|2843.08|25
1619859210000|2021-05-01 08:53:30|2851.15|2843.15|2847.83|2839.83|2851.15|2843.15|2847.68|2839.68|25
1619859220000|2021-05-01 08:53:40|2848.01|2840.01|2847.2|2839.2|2848.46|2840.46|2847.2|2839.2|25
1619859230000|2021-05-01 08:53:50|2846.64|2838.64|2845.36|2837.36|2846.64|2838.64|2845.09|2837.09|26
1619859240000|2021-05-01 08:54:00|2845.35|2837.35|2845.13|2837.13|2845.73|2837.73|2845.06|2837.06|25
1619859250000|2021-05-01 08:54:10|2845.11|2837.11|2844.74|2836.74|2845.4|2837.4|2844.74|2836.74|24
1619859260000|2021-05-01 08:54:20|2844.65|2836.65|2844.81|2836.81|2844.84|2836.84|2844.58|2836.58|24
1619859270000|2021-05-01 08:54:30|2844.8|2836.8|2844.69|2836.69|2844.81|2836.81|2844.69|2836.69|14
1619859280000|2021-05-01 08:54:40|2844.73|2836.73|2844.48|2836.48|2844.82|2836.82|2844.39|2836.39|22
1619859290000|2021-05-01 08:54:50|2844.58|2836.58|2845.11|2837.11|2845.82|2837.82|2844.47|2836.47|25
1619859300000|2021-05-01 08:55:00|2845.04|2837.04|2845.82|2837.82|2845.88|2837.88|2844.86|2836.86|21
1619859310000|2021-05-01 08:55:10|2845.79|2837.79|2845.45|2837.45|2845.79|2837.79|2845.42|2837.42|13
1619859320000|2021-05-01 08:55:20|2845.58|2837.58|2847.07|2839.07|2847.07|2839.07|2845.58|2837.58|18
1619859330000|2021-05-01 08:55:30|2847.15|2839.15|2845.55|2837.55|2847.15|2839.15|2845.55|2837.55|20
1619859340000|2021-05-01 08:55:40|2845.54|2837.54|2845.54|2837.54|2846.84|2838.84|2845.47|2837.47|26
1619859350000|2021-05-01 08:55:50|2845.77|2837.77|2845.33|2837.33|2845.79|2837.79|2845.33|2837.33|19
1619859360000|2021-05-01 08:56:00|2845.34|2837.34|2844.91|2836.91|2845.37|2837.37|2844.79|2836.79|16
1619859370000|2021-05-01 08:56:10|2844.93|2836.93|2844.97|2836.97|2844.97|2836.97|2844.81|2836.81|14
1619859380000|2021-05-01 08:56:20|2844.92|2836.92|2845.55|2837.55|2845.68|2837.68|2844.76|2836.76|23
1619859390000|2021-05-01 08:56:30|2845.48|2837.48|2845.21|2837.21|2845.48|2837.48|2845.18|2837.18|19
1619859400000|2021-05-01 08:56:40|2845.25|2837.25|2845.45|2837.45|2845.59|2837.59|2845.25|2837.25|22
1619859410000|2021-05-01 08:56:50|2845.43|2837.43|2845.78|2837.78|2845.88|2837.88|2845.25|2837.25|16
1619859420000|2021-05-01 08:57:00|2845.85|2837.85|2845.6|2837.6|2845.85|2837.85|2845.52|2837.52|17
1619859430000|2021-05-01 08:57:10|2845.61|2837.61|2844.96|2836.96|2845.61|2837.61|2844.66|2836.66|22
1619859440000|2021-05-01 08:57:20|2845.05|2837.05|2844.72|2836.72|2845.05|2837.05|2844.52|2836.52|24
1619859450000|2021-05-01 08:57:30|2844.59|2836.59|2844.26|2836.26|2844.62|2836.62|2844.22|2836.22|21
1619859460000|2021-05-01 08:57:40|2844.39|2836.39|2843.65|2835.65|2844.39|2836.39|2843.65|2835.65|21
1619859470000|2021-05-01 08:57:50|2843.6|2835.6|2842.89|2834.89|2843.6|2835.6|2841.84|2833.84|26
1619859480000|2021-05-01 08:58:00|2842.72|2834.72|2842.47|2834.47|2842.72|2834.72|2841.97|2833.97|29
1619859490000|2021-05-01 08:58:10|2842.67|2834.67|2843.21|2835.21|2843.21|2835.21|2842.47|2834.47|27
1619859500000|2021-05-01 08:58:20|2843.38|2835.38|2843.81|2835.81|2844.08|2836.08|2843.37|2835.37|24
1619859510000|2021-05-01 08:58:30|2843.8|2835.8|2842.87|2834.87|2843.84|2835.84|2842.87|2834.87|15
1619859520000|2021-05-01 08:58:40|2842.64|2834.64|2841.32|2833.32|2842.64|2834.64|2841.12|2833.12|27
1619859530000|2021-05-01 08:58:50|2841.29|2833.29|2840.84|2832.84|2841.89|2833.89|2840.82|2832.82|25
1619859540000|2021-05-01 08:59:00|2840.92|2832.92|2840.81|2832.81|2840.95|2832.95|2840.54|2832.54|27
1619859550000|2021-05-01 08:59:10|2840.91|2832.91|2840.28|2832.28|2840.91|2832.91|2840.18|2832.18|23
1619859560000|2021-05-01 08:59:20|2840.26|2832.26|2840.24|2832.24|2840.38|2832.38|2840.15|2832.15|24
1619859570000|2021-05-01 08:59:30|2840.23|2832.23|2839.79|2831.79|2840.23|2832.23|2839.46|2831.46|21
1619859580000|2021-05-01 08:59:40|2839.69|2831.69|2838.05|2830.05|2839.69|2831.69|2838.05|2830.05|19
1619859590000|2021-05-01 08:59:50|2837.99|2829.99|2837.86|2829.86|2838.24|2830.24|2837.71|2829.71|19
1619859600000|2021-05-01 09:00:00|2837.85|2829.85|2838.35|2830.35|2838.97|2830.97|2837.44|2829.44|20
1619859610000|2021-05-01 09:00:10|2838.25|2830.25|2836.31|2828.31|2838.26|2830.26|2836.31|2828.31|24
1619859620000|2021-05-01 09:00:20|2836.25|2828.25|2836.07|2828.07|2836.58|2828.58|2836.03|2828.03|26
1619859630000|2021-05-01 09:00:30|2835.62|2827.62|2835.7|2827.7|2836.08|2828.08|2835.33|2827.33|23
1619859640000|2021-05-01 09:00:40|2835.73|2827.73|2835.07|2827.07|2835.96|2827.96|2835.07|2827.07|27
1619859650000|2021-05-01 09:00:50|2835.04|2827.04|2834.89|2826.89|2835.04|2827.04|2834.84|2826.84|25
1619859660000|2021-05-01 09:01:00|2834.87|2826.87|2835.77|2827.77|2835.77|2827.77|2834.54|2826.54|24
1619859670000|2021-05-01 09:01:10|2836.12|2828.12|2836.66|2828.66|2837.38|2829.38|2836.12|2828.12|24
1619859680000|2021-05-01 09:01:20|2836.76|2828.76|2836|2828|2836.83|2828.83|2835.1|2827.1|27
1619859690000|2021-05-01 09:01:30|2835.95|2827.95|2836.53|2828.53|2836.55|2828.55|2835.35|2827.35|25
1619859700000|2021-05-01 09:01:40|2836.78|2828.78|2837.21|2829.21|2837.25|2829.25|2836.02|2828.02|20
1619859710000|2021-05-01 09:01:50|2837.26|2829.26|2837.29|2829.29|2837.32|2829.32|2836.94|2828.94|22
1619859720000|2021-05-01 09:02:00|2837.58|2829.58|2840.16|2832.16|2840.2|2832.2|2837.58|2829.58|26
1619859730000|2021-05-01 09:02:10|2840.44|2832.44|2839.72|2831.72|2840.6|2832.6|2839.59|2831.59|27
1619859740000|2021-05-01 09:02:20|2839.38|2831.38|2836.22|2828.22|2839.38|2831.38|2836.08|2828.08|26
1619859750000|2021-05-01 09:02:30|2836.25|2828.25|2836.08|2828.08|2837.29|2829.29|2835.7|2827.7|27
1619859760000|2021-05-01 09:02:40|2836.02|2828.02|2836.19|2828.19|2836.33|2828.33|2835.43|2827.43|23
1619859770000|2021-05-01 09:02:50|2836.07|2828.07|2835.81|2827.81|2836.09|2828.09|2835.72|2827.72|14
1619859780000|2021-05-01 09:03:00|2835.79|2827.79|2835.58|2827.58|2835.85|2827.85|2835.55|2827.55|17
1619859790000|2021-05-01 09:03:10|2835.57|2827.57|2836.69|2828.69|2836.76|2828.76|2835.57|2827.57|24
1619859800000|2021-05-01 09:03:20|2836.75|2828.75|2835.91|2827.91|2836.75|2828.75|2835.91|2827.91|23
1619859810000|2021-05-01 09:03:30|2835.63|2827.63|2832.77|2824.77|2835.63|2827.63|2832.62|2824.62|26
1619859820000|2021-05-01 09:03:40|2832.8|2824.8|2829.89|2821.89|2833.86|2825.86|2829.89|2821.89|28
1619859830000|2021-05-01 09:03:50|2829.59|2821.59|2828.99|2820.99|2829.79|2821.79|2826.71|2818.71|28
1619859840000|2021-05-01 09:04:00|2829.59|2821.59|2828.92|2820.92|2829.59|2821.59|2828.23|2820.23|25
1619859850000|2021-05-01 09:04:10|2829.66|2821.66|2828.05|2820.05|2829.86|2821.86|2827.95|2819.95|28
1619859860000|2021-05-01 09:04:20|2828.09|2820.09|2827.27|2819.27|2829.15|2821.15|2827.27|2819.27|26
1619859870000|2021-05-01 09:04:30|2825.6|2817.6|2823.21|2815.21|2825.85|2817.85|2823.21|2815.21|26
1619859880000|2021-05-01 09:04:40|2823.24|2815.24|2822.27|2814.27|2823.63|2815.63|2821.9|2813.9|29
1619859890000|2021-05-01 09:04:50|2822.9|2814.9|2821.25|2813.25|2822.9|2814.9|2821.14|2813.14|28
1619859900000|2021-05-01 09:05:00|2821.26|2813.26|2823.5|2815.5|2823.55|2815.55|2821.13|2813.13|27
1619859910000|2021-05-01 09:05:10|2823.54|2815.54|2826.19|2818.19|2826.19|2818.19|2823.54|2815.54|25
1619859920000|2021-05-01 09:05:20|2826.26|2818.26|2828.57|2820.57|2828.57|2820.57|2826.26|2818.26|26
1619859930000|2021-05-01 09:05:30|2828.89|2820.89|2828.21|2820.21|2829.64|2821.64|2828.21|2820.21|23
1619859940000|2021-05-01 09:05:40|2828.26|2820.26|2828.64|2820.64|2828.93|2820.93|2828.16|2820.16|23
1619859950000|2021-05-01 09:05:50|2828.59|2820.59|2828.72|2820.72|2829.04|2821.04|2828.59|2820.59|18
1619859960000|2021-05-01 09:06:00|2828.76|2820.76|2827.69|2819.69|2829.05|2821.05|2827.07|2819.07|24
1619859970000|2021-05-01 09:06:10|2827.59|2819.59|2824.62|2816.62|2827.59|2819.59|2824.62|2816.62|27
1619859980000|2021-05-01 09:06:20|2824.52|2816.52|2819.63|2811.63|2824.52|2816.52|2819.63|2811.63|27
1619859990000|2021-05-01 09:06:30|2818.93|2810.93|2817.85|2809.85|2818.93|2810.93|2815.54|2807.54|28
1619860000000|2021-05-01 09:06:40|2817.59|2809.59|2815.71|2807.71|2817.59|2809.59|2815.43|2807.43|27
1619860010000|2021-05-01 09:06:50|2816.45|2808.45|2817.01|2809.01|2817.39|2809.39|2816.28|2808.28|28
1619860020000|2021-05-01 09:07:00|2816.98|2808.98|2816.57|2808.57|2818.2|2810.2|2816.46|2808.46|29
1619860030000|2021-05-01 09:07:10|2816.62|2808.62|2814.49|2806.49|2816.73|2808.73|2814.06|2806.06|28
1619860040000|2021-05-01 09:07:20|2814.53|2806.53|2814.05|2806.05|2814.56|2806.56|2813.71|2805.71|27
1619860050000|2021-05-01 09:07:30|2813.95|2805.95|2815.32|2807.32|2815.63|2807.63|2813.1|2805.1|25
1619860060000|2021-05-01 09:07:40|2815.71|2807.71|2822.02|2814.02|2822.02|2814.02|2815.71|2807.71|29
1619860070000|2021-05-01 09:07:50|2821.6|2813.6|2823.16|2815.16|2824.49|2816.49|2821.41|2813.41|27
1619860080000|2021-05-01 09:08:00|2823.25|2815.25|2823.75|2815.75|2823.79|2815.79|2821.71|2813.71|28
1619860090000|2021-05-01 09:08:10|2823.86|2815.86|2826.07|2818.07|2826.07|2818.07|2823.86|2815.86|27
1619860100000|2021-05-01 09:08:20|2826.32|2818.32|2826.45|2818.45|2827.01|2819.01|2825.59|2817.59|28
1619860110000|2021-05-01 09:08:30|2826.39|2818.39|2827.83|2819.83|2828.14|2820.14|2826.39|2818.39|25
1619860120000|2021-05-01 09:08:40|2827.82|2819.82|2827.71|2819.71|2828.9|2820.9|2827.68|2819.68|24
1619860130000|2021-05-01 09:08:50|2827.7|2819.7|2828.59|2820.59|2828.75|2820.75|2827.53|2819.53|24
1619860140000|2021-05-01 09:09:00|2828.6|2820.6|2825.94|2817.94|2828.6|2820.6|2825.88|2817.88|27
1619860150000|2021-05-01 09:09:10|2826.04|2818.04|2828.72|2820.72|2828.76|2820.76|2825.68|2817.68|27
1619860160000|2021-05-01 09:09:20|2828.77|2820.77|2828.15|2820.15|2828.94|2820.94|2827.63|2819.63|27
1619860170000|2021-05-01 09:09:30|2828.13|2820.13|2828.65|2820.65|2828.74|2820.74|2827.71|2819.71|21
1619860180000|2021-05-01 09:09:40|2828.81|2820.81|2828.92|2820.92|2828.92|2820.92|2828.62|2820.62|15
1619860190000|2021-05-01 09:09:50|2828.96|2820.96|2828.55|2820.55|2828.97|2820.97|2828.47|2820.47|18
1619860200000|2021-05-01 09:10:00|2828.6|2820.6|2829.12|2821.12|2829.2|2821.2|2828.6|2820.6|19
1619860210000|2021-05-01 09:10:10|2829.11|2821.11|2829.17|2821.17|2829.3|2821.3|2829.11|2821.11|12
1619860220000|2021-05-01 09:10:20|2829.16|2821.16|2829.8|2821.8|2829.8|2821.8|2829.16|2821.16|13
1619860230000|2021-05-01 09:10:30|2829.84|2821.84|2832.87|2824.87|2832.87|2824.87|2829.84|2821.84|29
1619860240000|2021-05-01 09:10:40|2832.89|2824.89|2834.25|2826.25|2834.37|2826.37|2832.84|2824.84|26
1619860250000|2021-05-01 09:10:50|2834.26|2826.26|2832.53|2824.53|2834.34|2826.34|2831.83|2823.83|26
1619860260000|2021-05-01 09:11:00|2832.63|2824.63|2832.11|2824.11|2833.74|2825.74|2831.92|2823.92|24
1619860270000|2021-05-01 09:11:10|2832.48|2824.48|2829.43|2821.43|2832.63|2824.63|2829.43|2821.43|27
1619860280000|2021-05-01 09:11:20|2828.85|2820.85|2830.71|2822.71|2830.76|2822.76|2828.38|2820.38|26
1619860290000|2021-05-01 09:11:30|2830.4|2822.4|2830.52|2822.52|2830.55|2822.55|2829.53|2821.53|29
1619860300000|2021-05-01 09:11:40|2830.37|2822.37|2830.16|2822.16|2830.6|2822.6|2830.12|2822.12|19
1619860310000|2021-05-01 09:11:50|2830.18|2822.18|2830.4|2822.4|2830.88|2822.88|2830.18|2822.18|24
1619860320000|2021-05-01 09:12:00|2830.36|2822.36|2833.41|2825.41|2833.41|2825.41|2830.17|2822.17|24
1619860330000|2021-05-01 09:12:10|2833.44|2825.44|2833.21|2825.21|2834.61|2826.61|2833.02|2825.02|23
1619860340000|2021-05-01 09:12:20|2833.22|2825.22|2833.22|2825.22|2833.75|2825.75|2832.67|2824.67|26
1619860350000|2021-05-01 09:12:30|2833.14|2825.14|2832.58|2824.58|2833.14|2825.14|2832.58|2824.58|13
1619860360000|2021-05-01 09:12:40|2832.68|2824.68|2831.65|2823.65|2833.74|2825.74|2831.65|2823.65|21
1619860370000|2021-05-01 09:12:50|2831.74|2823.74|2831.97|2823.97|2832.86|2824.86|2831.74|2823.74|23
1619860380000|2021-05-01 09:13:00|2831.89|2823.89|2832.36|2824.36|2832.67|2824.67|2831.84|2823.84|23
1619860390000|2021-05-01 09:13:10|2832.34|2824.34|2832.93|2824.93|2833.19|2825.19|2832.23|2824.23|20
1619860400000|2021-05-01 09:13:20|2832.82|2824.82|2831.9|2823.9|2832.84|2824.84|2831.65|2823.65|19
1619860410000|2021-05-01 09:13:30|2832.09|2824.09|2831.78|2823.78|2832.11|2824.11|2831.63|2823.63|13
1619860420000|2021-05-01 09:13:40|2831.77|2823.77|2831.77|2823.77|2831.83|2823.83|2831.72|2823.72|6
1619860430000|2021-05-01 09:13:50|2831.84|2823.84|2829.28|2821.28|2831.84|2823.84|2829.26|2821.26|19
1619860440000|2021-05-01 09:14:00|2829.41|2821.41|2829.53|2821.53|2829.58|2821.58|2829.04|2821.04|24
1619860450000|2021-05-01 09:14:10|2829.52|2821.52|2829.09|2821.09|2829.52|2821.52|2828.93|2820.93|16
1619860460000|2021-05-01 09:14:20|2829.52|2821.52|2828.99|2820.99|2830.52|2822.52|2828.99|2820.99|19
1619860470000|2021-05-01 09:14:30|2828.96|2820.96|2829.55|2821.55|2829.55|2821.55|2827.91|2819.91|26
1619860480000|2021-05-01 09:14:40|2829.83|2821.83|2828.35|2820.35|2830.35|2822.35|2828.35|2820.35|24
1619860490000|2021-05-01 09:14:50|2827.93|2819.93|2830.36|2822.36|2830.37|2822.37|2827.66|2819.66|24
1619860500000|2021-05-01 09:15:00|2830.24|2822.24|2829.27|2821.27|2830.24|2822.24|2828.94|2820.94|21
1619860510000|2021-05-01 09:15:10|2829.26|2821.26|2829.66|2821.66|2829.66|2821.66|2828.97|2820.97|13
1619860520000|2021-05-01 09:15:20|2829.71|2821.71|2828.76|2820.76|2829.71|2821.71|2828.73|2820.73|26
1619860530000|2021-05-01 09:15:30|2828.87|2820.87|2827.37|2819.37|2828.96|2820.96|2827.37|2819.37|23
1619860540000|2021-05-01 09:15:40|2827.41|2819.41|2827.14|2819.14|2827.47|2819.47|2827.08|2819.08|12
1619860550000|2021-05-01 09:15:50|2827.09|2819.09|2827.04|2819.04|2827.17|2819.17|2827.03|2819.03|14
1619860560000|2021-05-01 09:16:00|2827.02|2819.02|2827.69|2819.69|2827.83|2819.83|2827.02|2819.02|16
1619860570000|2021-05-01 09:16:10|2828.23|2820.23|2832.23|2824.23|2832.6|2824.6|2828.23|2820.23|27
1619860580000|2021-05-01 09:16:20|2832.18|2824.18|2828.77|2820.77|2832.18|2824.18|2828.77|2820.77|25
1619860590000|2021-05-01 09:16:30|2828.72|2820.72|2827.42|2819.42|2828.72|2820.72|2827.42|2819.42|25
1619860600000|2021-05-01 09:16:40|2827.43|2819.43|2827.81|2819.81|2827.81|2819.81|2826.96|2818.96|23
1619860610000|2021-05-01 09:16:50|2827.91|2819.91|2828.03|2820.03|2828.28|2820.28|2827.1|2819.1|26
1619860620000|2021-05-01 09:17:00|2828.04|2820.04|2827.51|2819.51|2828.12|2820.12|2827.25|2819.25|21
1619860630000|2021-05-01 09:17:10|2827.68|2819.68|2826.97|2818.97|2827.97|2819.97|2826.79|2818.79|27
1619860640000|2021-05-01 09:17:20|2826.85|2818.85|2825.16|2817.16|2826.85|2818.85|2825.06|2817.06|23
1619860650000|2021-05-01 09:17:30|2825.22|2817.22|2824.99|2816.99|2825.22|2817.22|2824.43|2816.43|19
1619860660000|2021-05-01 09:17:40|2825.04|2817.04|2825.19|2817.19|2825.84|2817.84|2824.9|2816.9|25
1619860670000|2021-05-01 09:17:50|2825.18|2817.18|2824.42|2816.42|2825.18|2817.18|2824.37|2816.37|23
1619860680000|2021-05-01 09:18:00|2824.39|2816.39|2824.13|2816.13|2824.39|2816.39|2824.06|2816.06|16
1619860690000|2021-05-01 09:18:10|2824.15|2816.15|2825.45|2817.45|2825.77|2817.77|2824.13|2816.13|29
1619860700000|2021-05-01 09:18:20|2825.44|2817.44|2826.18|2818.18|2826.47|2818.47|2825.44|2817.44|25
1619860710000|2021-05-01 09:18:30|2826.15|2818.15|2827.55|2819.55|2827.55|2819.55|2826.03|2818.03|19
1619860720000|2021-05-01 09:18:40|2827.53|2819.53|2825.64|2817.64|2827.53|2819.53|2825.62|2817.62|25
1619860730000|2021-05-01 09:18:50|2825.58|2817.58|2825.2|2817.2|2825.58|2817.58|2825.2|2817.2|21
1619860740000|2021-05-01 09:19:00|2825.08|2817.08|2826.71|2818.71|2827.2|2819.2|2825.05|2817.05|26
1619860750000|2021-05-01 09:19:10|2826.83|2818.83|2826.39|2818.39|2826.83|2818.83|2825.37|2817.37|26
1619860760000|2021-05-01 09:19:20|2826.49|2818.49|2825.48|2817.48|2826.8|2818.8|2825.48|2817.48|23
1619860770000|2021-05-01 09:19:30|2825.45|2817.45|2826.61|2818.61|2826.61|2818.61|2825.44|2817.44|25
1619860780000|2021-05-01 09:19:40|2826.65|2818.65|2826.59|2818.59|2827.26|2819.26|2826.46|2818.46|25
1619860790000|2021-05-01 09:19:50|2826.66|2818.66|2826.9|2818.9|2826.9|2818.9|2826.66|2818.66|18
1619860800000|2021-05-01 09:20:00|2827|2819|2829.03|2821.03|2829.09|2821.09|2827|2819|25
1619860810000|2021-05-01 09:20:10|2829.11|2821.11|2831.15|2823.15|2831.33|2823.33|2828.76|2820.76|27
1619860820000|2021-05-01 09:20:20|2831.14|2823.14|2831.54|2823.54|2831.63|2823.63|2831.02|2823.02|22
1619860830000|2021-05-01 09:20:30|2831.51|2823.51|2833.03|2825.03|2833.04|2825.04|2831.48|2823.48|24
1619860840000|2021-05-01 09:20:40|2833.04|2825.04|2834.59|2826.59|2834.64|2826.64|2833.04|2825.04|21
1619860850000|2021-05-01 09:20:50|2834.46|2826.46|2834.98|2826.98|2834.98|2826.98|2834.44|2826.44|26
1619860860000|2021-05-01 09:21:00|2835|2827|2835.07|2827.07|2835.31|2827.31|2834.85|2826.85|21
1619860870000|2021-05-01 09:21:10|2835.06|2827.06|2835.07|2827.07|2835.18|2827.18|2834.95|2826.95|15
1619860880000|2021-05-01 09:21:20|2835.41|2827.41|2835.44|2827.44|2835.46|2827.46|2835.33|2827.33|13
1619860890000|2021-05-01 09:21:30|2835.39|2827.39|2835.56|2827.56|2835.56|2827.56|2835.24|2827.24|22
1619860900000|2021-05-01 09:21:40|2835.68|2827.68|2836.74|2828.74|2836.85|2828.85|2835.65|2827.65|22
1619860910000|2021-05-01 09:21:50|2836.79|2828.79|2836.97|2828.97|2837.63|2829.63|2836.69|2828.69|25
1619860920000|2021-05-01 09:22:00|2836.98|2828.98|2838.04|2830.04|2838.19|2830.19|2836.97|2828.97|26
1619860930000|2021-05-01 09:22:10|2838.2|2830.2|2838.67|2830.67|2838.8|2830.8|2838.01|2830.01|26
1619860940000|2021-05-01 09:22:20|2838.6|2830.6|2838.87|2830.87|2839.38|2831.38|2838.31|2830.31|24
1619860950000|2021-05-01 09:22:30|2838.79|2830.79|2838.45|2830.45|2838.83|2830.83|2838.41|2830.41|25
1619860960000|2021-05-01 09:22:40|2838.29|2830.29|2836.12|2828.12|2838.61|2830.61|2836.12|2828.12|21
1619860970000|2021-05-01 09:22:50|2835.93|2827.93|2835.77|2827.77|2836.18|2828.18|2835.74|2827.74|23
1619860980000|2021-05-01 09:23:00|2835.81|2827.81|2837.28|2829.28|2837.31|2829.31|2835.77|2827.77|22
1619860990000|2021-05-01 09:23:10|2837.3|2829.3|2837.9|2829.9|2838.26|2830.26|2837.3|2829.3|24
1619861000000|2021-05-01 09:23:20|2837.89|2829.89|2837.11|2829.11|2837.89|2829.89|2836.89|2828.89|22
1619861010000|2021-05-01 09:23:30|2837.09|2829.09|2836.86|2828.86|2837.09|2829.09|2836.58|2828.58|19
1619861020000|2021-05-01 09:23:40|2836.84|2828.84|2837.72|2829.72|2837.73|2829.73|2836.4|2828.4|22
1619861030000|2021-05-01 09:23:50|2837.71|2829.71|2837.58|2829.58|2837.84|2829.84|2837.47|2829.47|17
1619861040000|2021-05-01 09:24:00|2837.57|2829.57|2837.61|2829.61|2838.14|2830.14|2837.54|2829.54|17
1619861050000|2021-05-01 09:24:10|2837.42|2829.42|2836.87|2828.87|2837.42|2829.42|2836.33|2828.33|20
1619861060000|2021-05-01 09:24:20|2836.89|2828.89|2838.18|2830.18|2838.33|2830.33|2836.89|2828.89|19
1619861070000|2021-05-01 09:24:30|2838.14|2830.14|2838.24|2830.24|2838.46|2830.46|2838.14|2830.14|21
1619861080000|2021-05-01 09:24:40|2838.25|2830.25|2838.92|2830.92|2838.92|2830.92|2838.25|2830.25|22
1619861090000|2021-05-01 09:24:50|2838.91|2830.91|2840.11|2832.11|2840.38|2832.38|2838.85|2830.85|18
1619861100000|2021-05-01 09:25:00|2840.07|2832.07|2840.48|2832.48|2840.48|2832.48|2839.46|2831.46|21
1619861110000|2021-05-01 09:25:10|2840.49|2832.49|2841.01|2833.01|2841.08|2833.08|2840.49|2832.49|25
1619861120000|2021-05-01 09:25:20|2840.97|2832.97|2840.46|2832.46|2840.97|2832.97|2839.99|2831.99|26
1619861130000|2021-05-01 09:25:30|2840.47|2832.47|2841.14|2833.14|2841.14|2833.14|2840.47|2832.47|21
1619861140000|2021-05-01 09:25:40|2841.23|2833.23|2841.58|2833.58|2841.58|2833.58|2841.2|2833.2|18
1619861150000|2021-05-01 09:25:50|2841.54|2833.54|2842|2834|2842.01|2834.01|2841.53|2833.53|23
1619861160000|2021-05-01 09:26:00|2841.99|2833.99|2841.76|2833.76|2842.01|2834.01|2841.6|2833.6|16
1619861170000|2021-05-01 09:26:10|2841.8|2833.8|2841.84|2833.84|2842.05|2834.05|2841.8|2833.8|25
1619861180000|2021-05-01 09:26:20|2841.92|2833.92|2840.51|2832.51|2842.02|2834.02|2840.51|2832.51|23
1619861190000|2021-05-01 09:26:30|2840.28|2832.28|2839.99|2831.99|2840.28|2832.28|2839.96|2831.96|22
1619861200000|2021-05-01 09:26:40|2839.97|2831.97|2840.95|2832.95|2841.12|2833.12|2839.95|2831.95|19
1619861210000|2021-05-01 09:26:50|2840.91|2832.91|2840.77|2832.77|2841.01|2833.01|2840.77|2832.77|15
1619861220000|2021-05-01 09:27:00|2840.76|2832.76|2840.02|2832.02|2840.76|2832.76|2840.02|2832.02|20
1619861230000|2021-05-01 09:27:10|2840.01|2832.01|2840.24|2832.24|2840.28|2832.28|2839.88|2831.88|16
1619861240000|2021-05-01 09:27:20|2840.26|2832.26|2841.61|2833.61|2841.63|2833.63|2840.09|2832.09|20
1619861250000|2021-05-01 09:27:30|2841.74|2833.74|2841.49|2833.49|2842|2834|2841.3|2833.3|23
1619861260000|2021-05-01 09:27:40|2841.48|2833.48|2841.49|2833.49|2841.49|2833.49|2841.2|2833.2|20
1619861270000|2021-05-01 09:27:50|2841.45|2833.45|2841.27|2833.27|2841.47|2833.47|2841.27|2833.27|16
1619861280000|2021-05-01 09:28:00|2841.26|2833.26|2841.54|2833.54|2841.55|2833.55|2841.26|2833.26|12
1619861290000|2021-05-01 09:28:10|2841.55|2833.55|2841.34|2833.34|2841.55|2833.55|2841.03|2833.03|16
1619861300000|2021-05-01 09:28:20|2841.64|2833.64|2841.05|2833.05|2841.72|2833.72|2841.04|2833.04|17
1619861310000|2021-05-01 09:28:30|2841.16|2833.16|2840.67|2832.67|2841.33|2833.33|2840.2|2832.2|24
1619861320000|2021-05-01 09:28:40|2840.73|2832.73|2842.12|2834.12|2842.16|2834.16|2840.64|2832.64|21
1619861330000|2021-05-01 09:28:50|2842.14|2834.14|2841.68|2833.68|2842.83|2834.83|2841.68|2833.68|24
1619861340000|2021-05-01 09:29:00|2841.66|2833.66|2842.14|2834.14|2842.26|2834.26|2841.66|2833.66|27
1619861350000|2021-05-01 09:29:10|2842.12|2834.12|2841.79|2833.79|2842.2|2834.2|2841.79|2833.79|19
1619861360000|2021-05-01 09:29:20|2841.85|2833.85|2841.72|2833.72|2842.07|2834.07|2841.53|2833.53|21
1619861370000|2021-05-01 09:29:30|2841.63|2833.63|2841.36|2833.36|2841.87|2833.87|2841.22|2833.22|19
1619861380000|2021-05-01 09:29:40|2841.37|2833.37|2841.71|2833.71|2841.71|2833.71|2840.99|2832.99|23
1619861390000|2021-05-01 09:29:50|2841.65|2833.65|2841.45|2833.45|2841.67|2833.67|2841.31|2833.31|22
1619861400000|2021-05-01 09:30:00|2841.53|2833.53|2841.45|2833.45|2841.6|2833.6|2841.44|2833.44|11
1619861410000|2021-05-01 09:30:10|2841.42|2833.42|2841.7|2833.7|2841.74|2833.74|2841.37|2833.37|22
1619861420000|2021-05-01 09:30:20|2841.69|2833.69|2841.72|2833.72|2841.72|2833.72|2841.51|2833.51|19
1619861430000|2021-05-01 09:30:30|2841.71|2833.71|2841.47|2833.47|2841.73|2833.73|2841.44|2833.44|20
1619861440000|2021-05-01 09:30:40|2841.45|2833.45|2841.7|2833.7|2841.7|2833.7|2841.43|2833.43|8
1619861450000|2021-05-01 09:30:50|2841.64|2833.64|2841.91|2833.91|2841.92|2833.92|2841.6|2833.6|11
1619861460000|2021-05-01 09:31:00|2841.89|2833.89|2841.5|2833.5|2841.89|2833.89|2841.39|2833.39|13
1619861470000|2021-05-01 09:31:10|2841.75|2833.75|2841.75|2833.75|2841.94|2833.94|2841.74|2833.74|23
1619861480000|2021-05-01 09:31:20|2841.78|2833.78|2841.89|2833.89|2841.98|2833.98|2841.74|2833.74|21
1619861490000|2021-05-01 09:31:30|2841.88|2833.88|2841.9|2833.9|2841.94|2833.94|2841.88|2833.88|14
1619861500000|2021-05-01 09:31:40|2841.91|2833.91|2841.86|2833.86|2841.95|2833.95|2841.83|2833.83|17
1619861510000|2021-05-01 09:31:50|2841.87|2833.87|2842|2834|2842.02|2834.02|2841.85|2833.85|18
1619861520000|2021-05-01 09:32:00|2842.05|2834.05|2842.55|2834.55|2842.56|2834.56|2841.89|2833.89|21
1619861530000|2021-05-01 09:32:10|2842.54|2834.54|2843.09|2835.09|2843.26|2835.26|2842.54|2834.54|23
1619861540000|2021-05-01 09:32:20|2843.06|2835.06|2843.13|2835.13|2843.25|2835.25|2842.45|2834.45|18
1619861550000|2021-05-01 09:32:30|2843.15|2835.15|2843.7|2835.7|2843.7|2835.7|2843.09|2835.09|21
1619861560000|2021-05-01 09:32:40|2843.69|2835.69|2843.43|2835.43|2843.69|2835.69|2843.43|2835.43|15
1619861570000|2021-05-01 09:32:50|2843.51|2835.51|2844.69|2836.69|2844.69|2836.69|2843.38|2835.38|17
1619861580000|2021-05-01 09:33:00|2844.9|2836.9|2845.31|2837.31|2846.92|2838.92|2844.9|2836.9|22
1619861590000|2021-05-01 09:33:10|2845.41|2837.41|2847|2839|2847|2839|2845.41|2837.41|24
1619861600000|2021-05-01 09:33:20|2847.01|2839.01|2846.92|2838.92|2847.02|2839.02|2846.51|2838.51|23
1619861610000|2021-05-01 09:33:30|2846.89|2838.89|2846.88|2838.88|2847.14|2839.14|2846.82|2838.82|20
1619861620000|2021-05-01 09:33:40|2846.89|2838.89|2848.32|2840.32|2848.44|2840.44|2846.89|2838.89|18
1619861630000|2021-05-01 09:33:50|2848.58|2840.58|2848.17|2840.17|2848.68|2840.68|2847.83|2839.83|24
1619861640000|2021-05-01 09:34:00|2848.19|2840.19|2849.53|2841.53|2849.74|2841.74|2848.18|2840.18|22
1619861650000|2021-05-01 09:34:10|2849.44|2841.44|2848.54|2840.54|2849.44|2841.44|2847.93|2839.93|23
1619861660000|2021-05-01 09:34:20|2848.6|2840.6|2848.21|2840.21|2848.64|2840.64|2848.15|2840.15|21
1619861670000|2021-05-01 09:34:30|2848.19|2840.19|2848.05|2840.05|2848.22|2840.22|2848.03|2840.03|16
1619861680000|2021-05-01 09:34:40|2848.02|2840.02|2848.04|2840.04|2848.22|2840.22|2848|2840|17
1619861690000|2021-05-01 09:34:50|2848.06|2840.06|2848.48|2840.48|2849.25|2841.25|2848.04|2840.04|19
1619861700000|2021-05-01 09:35:00|2848.46|2840.46|2847.69|2839.69|2848.46|2840.46|2847.33|2839.33|27
1619861710000|2021-05-01 09:35:10|2847.62|2839.62|2847.37|2839.37|2847.62|2839.62|2847.11|2839.11|24
1619861720000|2021-05-01 09:35:20|2847.31|2839.31|2845.83|2837.83|2847.34|2839.34|2845.19|2837.19|29
1619861730000|2021-05-01 09:35:30|2845.94|2837.94|2844.3|2836.3|2845.96|2837.96|2844.3|2836.3|25
1619861740000|2021-05-01 09:35:40|2844.45|2836.45|2845.31|2837.31|2845.31|2837.31|2844.07|2836.07|22
1619861750000|2021-05-01 09:35:50|2845.53|2837.53|2845.47|2837.47|2845.98|2837.98|2845.41|2837.41|25
1619861760000|2021-05-01 09:36:00|2845.28|2837.28|2844.04|2836.04|2845.28|2837.28|2843.82|2835.82|26
1619861770000|2021-05-01 09:36:10|2843.99|2835.99|2843.86|2835.86|2843.99|2835.99|2843.68|2835.68|21
1619861780000|2021-05-01 09:36:20|2843.93|2835.93|2843.77|2835.77|2843.97|2835.97|2843.72|2835.72|18
1619861790000|2021-05-01 09:36:30|2843.75|2835.75|2843.78|2835.78|2843.97|2835.97|2843.75|2835.75|14
1619861800000|2021-05-01 09:36:40|2843.77|2835.77|2843.6|2835.6|2843.77|2835.77|2843.6|2835.6|7
1619861810000|2021-05-01 09:36:50|2843.64|2835.64|2843.68|2835.68|2843.68|2835.68|2843.64|2835.64|3
1619861820000|2021-05-01 09:37:00|2843.41|2835.41|2843.33|2835.33|2843.42|2835.42|2843.33|2835.33|7
1619861830000|2021-05-01 09:37:10|2843.34|2835.34|2844.16|2836.16|2844.21|2836.21|2843.34|2835.34|21
1619861840000|2021-05-01 09:37:20|2844.21|2836.21|2844.27|2836.27|2844.44|2836.44|2844.19|2836.19|19
1619861850000|2021-05-01 09:37:30|2844.31|2836.31|2843.99|2835.99|2844.32|2836.32|2843.18|2835.18|24
1619861860000|2021-05-01 09:37:40|2844.01|2836.01|2843.92|2835.92|2844.5|2836.5|2843.68|2835.68|21
1619861870000|2021-05-01 09:37:50|2843.93|2835.93|2843.11|2835.11|2843.93|2835.93|2843.11|2835.11|18
1619861880000|2021-05-01 09:38:00|2843.01|2835.01|2842.54|2834.54|2843.01|2835.01|2842.19|2834.19|17
1619861890000|2021-05-01 09:38:10|2842.53|2834.53|2843.38|2835.38|2843.68|2835.68|2842.53|2834.53|22
1619861900000|2021-05-01 09:38:20|2843.43|2835.43|2842.66|2834.66|2843.48|2835.48|2842.62|2834.62|21
1619861910000|2021-05-01 09:38:30|2842.7|2834.7|2842.66|2834.66|2842.95|2834.95|2842.59|2834.59|25
1619861920000|2021-05-01 09:38:40|2842.69|2834.69|2842.19|2834.19|2842.98|2834.98|2842.13|2834.13|25
1619861930000|2021-05-01 09:38:50|2842.2|2834.2|2842.54|2834.54|2842.57|2834.57|2842.2|2834.2|8
1619861940000|2021-05-01 09:39:00|2842.52|2834.52|2841.81|2833.81|2842.8|2834.8|2841.81|2833.81|15
1619861950000|2021-05-01 09:39:10|2841.7|2833.7|2842.57|2834.57|2842.57|2834.57|2841.57|2833.57|22
1619861960000|2021-05-01 09:39:20|2842.63|2834.63|2841.82|2833.82|2842.63|2834.63|2841.22|2833.22|22
1619861970000|2021-05-01 09:39:30|2841.84|2833.84|2841.95|2833.95|2842|2834|2841.83|2833.83|18
1619861980000|2021-05-01 09:39:40|2841.94|2833.94|2842|2834|2842.04|2834.04|2841.91|2833.91|14
1619861990000|2021-05-01 09:39:50|2841.97|2833.97|2842.35|2834.35|2842.36|2834.36|2841.64|2833.64|21
1619862000000|2021-05-01 09:40:00|2842.29|2834.29|2842.17|2834.17|2842.29|2834.29|2842.13|2834.13|13
1619862010000|2021-05-01 09:40:10|2842.16|2834.16|2842.2|2834.2|2842.2|2834.2|2842.13|2834.13|8
1619862020000|2021-05-01 09:40:20|2842.17|2834.17|2842.83|2834.83|2843.24|2835.24|2842.16|2834.16|20
1619862030000|2021-05-01 09:40:30|2842.56|2834.56|2842.42|2834.42|2842.62|2834.62|2842.4|2834.4|15
1619862040000|2021-05-01 09:40:40|2842.2|2834.2|2842.35|2834.35|2842.37|2834.37|2842.06|2834.06|22
1619862050000|2021-05-01 09:40:50|2842.36|2834.36|2842.58|2834.58|2842.6|2834.6|2842.33|2834.33|12
1619862060000|2021-05-01 09:41:00|2842.59|2834.59|2842.94|2834.94|2842.99|2834.99|2842.55|2834.55|20
1619862070000|2021-05-01 09:41:10|2842.96|2834.96|2843.04|2835.04|2843.04|2835.04|2842.96|2834.96|6
1619862080000|2021-05-01 09:41:20|2843.02|2835.02|2842.22|2834.22|2843.02|2835.02|2842.22|2834.22|6
1619862090000|2021-05-01 09:41:30|2842.13|2834.13|2842.26|2834.26|2842.26|2834.26|2842.06|2834.06|11
1619862100000|2021-05-01 09:41:40|2842.27|2834.27|2842.38|2834.38|2842.42|2834.42|2842.26|2834.26|7
1619862110000|2021-05-01 09:41:50|2842.41|2834.41|2842.54|2834.54|2842.57|2834.57|2842.41|2834.41|8
1619862120000|2021-05-01 09:42:00|2842.6|2834.6|2842.98|2834.98|2843.01|2835.01|2842.58|2834.58|17
1619862130000|2021-05-01 09:42:10|2842.99|2834.99|2842.97|2834.97|2843.02|2835.02|2842.97|2834.97|4
1619862140000|2021-05-01 09:42:20|2842.75|2834.75|2842.85|2834.85|2842.86|2834.86|2842.3|2834.3|18
1619862150000|2021-05-01 09:42:30|2842.82|2834.82|2842.88|2834.88|2842.89|2834.89|2842.7|2834.7|10
1619862160000|2021-05-01 09:42:40|2842.89|2834.89|2842.82|2834.82|2842.9|2834.9|2842.81|2834.81|11
1619862170000|2021-05-01 09:42:50|2842.78|2834.78|2842.68|2834.68|2842.78|2834.78|2842.68|2834.68|5
1619862180000|2021-05-01 09:43:00|2842.77|2834.77|2842.72|2834.72|2842.83|2834.83|2842.72|2834.72|11
1619862190000|2021-05-01 09:43:10|2842.71|2834.71|2842.7|2834.7|2842.72|2834.72|2842.67|2834.67|9
1619862200000|2021-05-01 09:43:20|2842.8|2834.8|2843.42|2835.42|2843.42|2835.42|2842.77|2834.77|13
1619862210000|2021-05-01 09:43:30|2843.32|2835.32|2843.29|2835.29|2843.32|2835.32|2843.18|2835.18|11
1619862220000|2021-05-01 09:43:40|2843.27|2835.27|2843.19|2835.19|2843.35|2835.35|2843.07|2835.07|11
1619862230000|2021-05-01 09:43:50|2843.22|2835.22|2843.26|2835.26|2843.32|2835.32|2843.22|2835.22|6
1619862240000|2021-05-01 09:44:00|2843.32|2835.32|2844.35|2836.35|2844.37|2836.37|2843.32|2835.32|14
1619862250000|2021-05-01 09:44:10|2844.32|2836.32|2844.02|2836.02|2844.35|2836.35|2844.02|2836.02|13
1619862260000|2021-05-01 09:44:20|2844.09|2836.09|2843.92|2835.92|2844.09|2836.09|2843.74|2835.74|10
1619862270000|2021-05-01 09:44:30|2843.93|2835.93|2844.06|2836.06|2844.08|2836.08|2843.93|2835.93|10
1619862280000|2021-05-01 09:44:40|2844.13|2836.13|2844.71|2836.71|2844.74|2836.74|2844.13|2836.13|16
1619862290000|2021-05-01 09:44:50|2844.68|2836.68|2844.74|2836.74|2844.82|2836.82|2844.68|2836.68|10
1619862300000|2021-05-01 09:45:00|2844.73|2836.73|2843.19|2835.19|2844.73|2836.73|2843.15|2835.15|16
1619862310000|2021-05-01 09:45:10|2843.2|2835.2|2843.52|2835.52|2843.64|2835.64|2843.18|2835.18|15
1619862320000|2021-05-01 09:45:20|2843.44|2835.44|2843.22|2835.22|2843.49|2835.49|2843.21|2835.21|17
1619862330000|2021-05-01 09:45:30|2843.21|2835.21|2842.91|2834.91|2843.21|2835.21|2842.88|2834.88|11
1619862340000|2021-05-01 09:45:40|2842.89|2834.89|2841.91|2833.91|2842.89|2834.89|2841.91|2833.91|17
1619862350000|2021-05-01 09:45:50|2841.56|2833.56|2841.01|2833.01|2841.66|2833.66|2840.35|2832.35|28
1619862360000|2021-05-01 09:46:00|2841.11|2833.11|2842.06|2834.06|2842.2|2834.2|2841.11|2833.11|20
1619862370000|2021-05-01 09:46:10|2842.03|2834.03|2842.07|2834.07|2842.07|2834.07|2841.98|2833.98|11
1619862380000|2021-05-01 09:46:20|2842.27|2834.27|2842.65|2834.65|2842.67|2834.67|2842.27|2834.27|22
1619862390000|2021-05-01 09:46:30|2842.64|2834.64|2842.16|2834.16|2842.64|2834.64|2842.06|2834.06|13
1619862400000|2021-05-01 09:46:40|2842.17|2834.17|2842.33|2834.33|2842.33|2834.33|2842.09|2834.09|6
1619862410000|2021-05-01 09:46:50|2842.36|2834.36|2842.44|2834.44|2842.44|2834.44|2842.16|2834.16|6
1619862420000|2021-05-01 09:47:00|2842.42|2834.42|2842.35|2834.35|2842.47|2834.47|2842.34|2834.34|6
1619862430000|2021-05-01 09:47:10|2842.34|2834.34|2842.33|2834.33|2842.36|2834.36|2842.32|2834.32|7
1619862440000|2021-05-01 09:47:20|2842.34|2834.34|2841.36|2833.36|2842.37|2834.37|2841.36|2833.36|19
1619862450000|2021-05-01 09:47:30|2841.27|2833.27|2841.8|2833.8|2841.82|2833.82|2840.9|2832.9|23
1619862460000|2021-05-01 09:47:40|2841.81|2833.81|2841.1|2833.1|2841.81|2833.81|2841.1|2833.1|19
1619862470000|2021-05-01 09:47:50|2841.12|2833.12|2840.61|2832.61|2841.2|2833.2|2840.61|2832.61|9
1619862480000|2021-05-01 09:48:00|2840.62|2832.62|2840.69|2832.69|2840.8|2832.8|2840.55|2832.55|18
1619862490000|2021-05-01 09:48:10|2840.71|2832.71|2841.61|2833.61|2841.65|2833.65|2840.71|2832.71|19
1619862500000|2021-05-01 09:48:20|2841.65|2833.65|2841.57|2833.57|2841.68|2833.68|2841.47|2833.47|20
1619862510000|2021-05-01 09:48:30|2841.51|2833.51|2841.59|2833.59|2841.59|2833.59|2841.51|2833.51|9
1619862520000|2021-05-01 09:48:40|2841.57|2833.57|2841.42|2833.42|2841.57|2833.57|2841.36|2833.36|13
1619862530000|2021-05-01 09:48:50|2841.34|2833.34|2840.97|2832.97|2841.34|2833.34|2840.85|2832.85|13
1619862540000|2021-05-01 09:49:00|2840.95|2832.95|2840.39|2832.39|2840.95|2832.95|2840.28|2832.28|18
1619862550000|2021-05-01 09:49:10|2840.78|2832.78|2840.71|2832.71|2840.97|2832.97|2840.7|2832.7|19
1619862560000|2021-05-01 09:49:20|2840.72|2832.72|2840.51|2832.51|2840.83|2832.83|2840.43|2832.43|15
1619862570000|2021-05-01 09:49:30|2840.48|2832.48|2840.35|2832.35|2840.49|2832.49|2840.35|2832.35|7
1619862580000|2021-05-01 09:49:40|2840.42|2832.42|2840.38|2832.38|2840.42|2832.42|2840.33|2832.33|13
1619862590000|2021-05-01 09:49:50|2840.37|2832.37|2840.34|2832.34|2840.37|2832.37|2840.34|2832.34|4
1619862600000|2021-05-01 09:50:00|2840.36|2832.36|2839.95|2831.95|2840.41|2832.41|2839.92|2831.92|16
1619862610000|2021-05-01 09:50:10|2839.89|2831.89|2838.5|2830.5|2839.89|2831.89|2838.5|2830.5|27
1619862620000|2021-05-01 09:50:20|2838.46|2830.46|2837.19|2829.19|2838.73|2830.73|2837.17|2829.17|26
1619862630000|2021-05-01 09:50:30|2837.26|2829.26|2836.2|2828.2|2837.28|2829.28|2835.96|2827.96|22
1619862640000|2021-05-01 09:50:40|2836.21|2828.21|2835.93|2827.93|2836.39|2828.39|2835.86|2827.86|23
1619862650000|2021-05-01 09:50:50|2835.99|2827.99|2835.7|2827.7|2835.99|2827.99|2835.4|2827.4|25
1619862660000|2021-05-01 09:51:00|2835.62|2827.62|2836.6|2828.6|2836.6|2828.6|2835.59|2827.59|24
1619862670000|2021-05-01 09:51:10|2836.63|2828.63|2836.5|2828.5|2837.01|2829.01|2836.46|2828.46|23
1619862680000|2021-05-01 09:51:20|2836.49|2828.49|2837.28|2829.28|2837.28|2829.28|2836.45|2828.45|20
1619862690000|2021-05-01 09:51:30|2837.29|2829.29|2836.47|2828.47|2837.35|2829.35|2836.41|2828.41|23
1619862700000|2021-05-01 09:51:40|2836.52|2828.52|2836.63|2828.63|2836.67|2828.67|2836.52|2828.52|19
1619862710000|2021-05-01 09:51:50|2836.61|2828.61|2836.64|2828.64|2836.78|2828.78|2836.59|2828.59|22
1619862720000|2021-05-01 09:52:00|2836.65|2828.65|2837.27|2829.27|2837.38|2829.38|2836.64|2828.64|18
1619862730000|2021-05-01 09:52:10|2837.3|2829.3|2836.58|2828.58|2837.42|2829.42|2836.58|2828.58|15
1619862740000|2021-05-01 09:52:20|2836.6|2828.6|2835.71|2827.71|2836.63|2828.63|2835.71|2827.71|16
1619862750000|2021-05-01 09:52:30|2835.68|2827.68|2834.84|2826.84|2835.71|2827.71|2834.8|2826.8|21
1619862760000|2021-05-01 09:52:40|2834.83|2826.83|2834.11|2826.11|2834.9|2826.9|2834.11|2826.11|22
1619862770000|2021-05-01 09:52:50|2834.1|2826.1|2834.04|2826.04|2834.33|2826.33|2832.3|2824.3|26
1619862780000|2021-05-01 09:53:00|2833.77|2825.77|2832.05|2824.05|2833.78|2825.78|2832.05|2824.05|21
1619862790000|2021-05-01 09:53:10|2832.04|2824.04|2832.17|2824.17|2832.54|2824.54|2832.04|2824.04|24
1619862800000|2021-05-01 09:53:20|2832.31|2824.31|2831.83|2823.83|2832.36|2824.36|2831.7|2823.7|26
1619862810000|2021-05-01 09:53:30|2831.8|2823.8|2832.55|2824.55|2832.65|2824.65|2831.77|2823.77|22
1619862820000|2021-05-01 09:53:40|2832.53|2824.53|2832.51|2824.51|2832.56|2824.56|2832.27|2824.27|24
1619862830000|2021-05-01 09:53:50|2832.53|2824.53|2832.54|2824.54|2833.08|2825.08|2832.47|2824.47|27
1619862840000|2021-05-01 09:54:00|2832.7|2824.7|2832.57|2824.57|2832.7|2824.7|2832.49|2824.49|25
1619862850000|2021-05-01 09:54:10|2832.56|2824.56|2833.87|2825.87|2833.87|2825.87|2832.38|2824.38|24
1619862860000|2021-05-01 09:54:20|2834.02|2826.02|2834.14|2826.14|2834.18|2826.18|2833.06|2825.06|28
1619862870000|2021-05-01 09:54:30|2834.01|2826.01|2834.31|2826.31|2835.22|2827.22|2834.01|2826.01|26
1619862880000|2021-05-01 09:54:40|2834.11|2826.11|2832.25|2824.25|2834.11|2826.11|2831.94|2823.94|25
1619862890000|2021-05-01 09:54:50|2832.19|2824.19|2831.82|2823.82|2832.42|2824.42|2831.82|2823.82|23
1619862900000|2021-05-01 09:55:00|2831.86|2823.86|2834.02|2826.02|2834.1|2826.1|2831.83|2823.83|20
1619862910000|2021-05-01 09:55:10|2834.18|2826.18|2835.13|2827.13|2835.15|2827.15|2834.18|2826.18|27
1619862920000|2021-05-01 09:55:20|2835.14|2827.14|2834.3|2826.3|2835.46|2827.46|2834.3|2826.3|24
1619862930000|2021-05-01 09:55:30|2834.33|2826.33|2835.45|2827.45|2835.45|2827.45|2834.28|2826.28|25
1619862940000|2021-05-01 09:55:40|2835.53|2827.53|2837.27|2829.27|2837.3|2829.3|2835.53|2827.53|22
1619862950000|2021-05-01 09:55:50|2837.14|2829.14|2837.01|2829.01|2837.14|2829.14|2835.97|2827.97|26
1619862960000|2021-05-01 09:56:00|2836.99|2828.99|2837.01|2829.01|2837.33|2829.33|2836.4|2828.4|21
1619862970000|2021-05-01 09:56:10|2837.06|2829.06|2836.93|2828.93|2837.57|2829.57|2836.93|2828.93|16
1619862980000|2021-05-01 09:56:20|2836.89|2828.89|2837.52|2829.52|2837.64|2829.64|2836.89|2828.89|19
1619862990000|2021-05-01 09:56:30|2837.58|2829.58|2837.22|2829.22|2837.58|2829.58|2837.05|2829.05|20
1619863000000|2021-05-01 09:56:40|2837.33|2829.33|2837.23|2829.23|2837.56|2829.56|2837.2|2829.2|18
1619863010000|2021-05-01 09:56:50|2837.17|2829.17|2837|2829|2837.17|2829.17|2836.99|2828.99|8
1619863020000|2021-05-01 09:57:00|2837.01|2829.01|2837.06|2829.06|2837.06|2829.06|2836.91|2828.91|7
1619863030000|2021-05-01 09:57:10|2837.1|2829.1|2837.32|2829.32|2837.33|2829.33|2837.1|2829.1|17
1619863040000|2021-05-01 09:57:20|2837.33|2829.33|2837.33|2829.33|2837.36|2829.36|2837.33|2829.33|3
1619863050000|2021-05-01 09:57:30|2837.36|2829.36|2837.36|2829.36|2837.43|2829.43|2837.36|2829.36|3
1619863060000|2021-05-01 09:57:40|2837.41|2829.41|2838.45|2830.45|2838.45|2830.45|2837.33|2829.33|20
1619863070000|2021-05-01 09:57:50|2838.59|2830.59|2841.71|2833.71|2841.89|2833.89|2838.59|2830.59|26
1619863080000|2021-05-01 09:58:00|2841.72|2833.72|2839.81|2831.81|2841.96|2833.96|2839.57|2831.57|25
1619863090000|2021-05-01 09:58:10|2839.84|2831.84|2840.98|2832.98|2841.01|2833.01|2839.75|2831.75|26
1619863100000|2021-05-01 09:58:20|2840.93|2832.93|2840.83|2832.83|2840.95|2832.95|2839.63|2831.63|24
1619863110000|2021-05-01 09:58:30|2840.91|2832.91|2840.85|2832.85|2841.03|2833.03|2840.28|2832.28|29
1619863120000|2021-05-01 09:58:40|2840.83|2832.83|2840.01|2832.01|2840.83|2832.83|2839.35|2831.35|26
1619863130000|2021-05-01 09:58:50|2840|2832|2840.28|2832.28|2840.33|2832.33|2839.94|2831.94|23
1619863140000|2021-05-01 09:59:00|2840.29|2832.29|2839.69|2831.69|2840.29|2832.29|2839.66|2831.66|16
1619863150000|2021-05-01 09:59:10|2839.65|2831.65|2839.82|2831.82|2839.83|2831.83|2839.65|2831.65|10
1619863160000|2021-05-01 09:59:20|2839.77|2831.77|2839.84|2831.84|2839.84|2831.84|2839.77|2831.77|4
1619863170000|2021-05-01 09:59:30|2839.86|2831.86|2839.99|2831.99|2839.99|2831.99|2839.8|2831.8|12
1619863180000|2021-05-01 09:59:40|2839.98|2831.98|2839.79|2831.79|2839.98|2831.98|2839.77|2831.77|5
1619863190000|2021-05-01 09:59:50|2839.72|2831.72|2839.67|2831.67|2839.73|2831.73|2839.58|2831.58|9
1619863200000|2021-05-01 10:00:00|2839.68|2831.68|2837.29|2829.29|2839.72|2831.72|2837.29|2829.29|16
1619863210000|2021-05-01 10:00:10|2837.24|2829.24|2836.26|2828.26|2837.27|2829.27|2835.86|2827.86|23
1619863220000|2021-05-01 10:00:20|2836.25|2828.25|2834.54|2826.54|2836.25|2828.25|2834.54|2826.54|21
1619863230000|2021-05-01 10:00:30|2834.52|2826.52|2834.16|2826.16|2834.52|2826.52|2834.15|2826.15|18
1619863240000|2021-05-01 10:00:40|2834.13|2826.13|2834.09|2826.09|2834.13|2826.13|2833.22|2825.22|26
1619863250000|2021-05-01 10:00:50|2834.16|2826.16|2834.65|2826.65|2835.4|2827.4|2834.16|2826.16|22
1619863260000|2021-05-01 10:01:00|2834.66|2826.66|2833.18|2825.18|2834.66|2826.66|2833.18|2825.18|24
1619863270000|2021-05-01 10:01:10|2833.19|2825.19|2832.35|2824.35|2833.19|2825.19|2832.35|2824.35|23
1619863280000|2021-05-01 10:01:20|2832.36|2824.36|2831.09|2823.09|2832.36|2824.36|2831.09|2823.09|22
1619863290000|2021-05-01 10:01:30|2831.3|2823.3|2833.23|2825.23|2833.23|2825.23|2831.19|2823.19|22
1619863300000|2021-05-01 10:01:40|2833.26|2825.26|2833.57|2825.57|2833.57|2825.57|2833.23|2825.23|17
1619863310000|2021-05-01 10:01:50|2833.61|2825.61|2833.61|2825.61|2833.73|2825.73|2833.56|2825.56|15
1619863320000|2021-05-01 10:02:00|2833.6|2825.6|2834.39|2826.39|2834.39|2826.39|2833.6|2825.6|20
1619863330000|2021-05-01 10:02:10|2834.32|2826.32|2834.61|2826.61|2835.55|2827.55|2834.32|2826.32|16
1619863340000|2021-05-01 10:02:20|2834.09|2826.09|2834.83|2826.83|2834.83|2826.83|2833.45|2825.45|23
1619863350000|2021-05-01 10:02:30|2835.15|2827.15|2834.34|2826.34|2835.32|2827.32|2834.34|2826.34|23
1619863360000|2021-05-01 10:02:40|2834.39|2826.39|2834.04|2826.04|2834.72|2826.72|2834.04|2826.04|24
1619863370000|2021-05-01 10:02:50|2834.12|2826.12|2836.01|2828.01|2836.01|2828.01|2834.02|2826.02|26
1619863380000|2021-05-01 10:03:00|2835.92|2827.92|2838.76|2830.76|2838.8|2830.8|2835.92|2827.92|28
1619863390000|2021-05-01 10:03:10|2838.85|2830.85|2838.7|2830.7|2838.93|2830.93|2838.55|2830.55|25
1619863400000|2021-05-01 10:03:20|2838.76|2830.76|2839.93|2831.93|2839.97|2831.97|2838.76|2830.76|27
1619863410000|2021-05-01 10:03:30|2839.92|2831.92|2841.01|2833.01|2841.36|2833.36|2839.63|2831.63|20
1619863420000|2021-05-01 10:03:40|2841|2833|2839.87|2831.87|2841.14|2833.14|2839.87|2831.87|24
1619863430000|2021-05-01 10:03:50|2839.84|2831.84|2840.74|2832.74|2840.75|2832.75|2839.78|2831.78|18
1619863440000|2021-05-01 10:04:00|2840.78|2832.78|2840.73|2832.73|2840.78|2832.78|2840.13|2832.13|17
1619863450000|2021-05-01 10:04:10|2840.66|2832.66|2840.4|2832.4|2840.66|2832.66|2840.19|2832.19|18
1619863460000|2021-05-01 10:04:20|2840.42|2832.42|2840.24|2832.24|2840.6|2832.6|2840.2|2832.2|19
1619863470000|2021-05-01 10:04:30|2840.25|2832.25|2840.25|2832.25|2840.32|2832.32|2840.24|2832.24|9
1619863480000|2021-05-01 10:04:40|2840.27|2832.27|2840.3|2832.3|2840.3|2832.3|2840.25|2832.25|4
1619863490000|2021-05-01 10:04:50|2840.29|2832.29|2837.38|2829.38|2840.29|2832.29|2837.38|2829.38|17
1619863500000|2021-05-01 10:05:00|2837.43|2829.43|2840.22|2832.22|2840.23|2832.23|2837.43|2829.43|26
1619863510000|2021-05-01 10:05:10|2840.15|2832.15|2839.08|2831.08|2840.15|2832.15|2838.93|2830.93|26
1619863520000|2021-05-01 10:05:20|2839.01|2831.01|2839.65|2831.65|2840.17|2832.17|2838.94|2830.94|26
1619863530000|2021-05-01 10:05:30|2839.54|2831.54|2837.78|2829.78|2839.56|2831.56|2837.52|2829.52|26
1619863540000|2021-05-01 10:05:40|2837.81|2829.81|2838.17|2830.17|2838.17|2830.17|2837.65|2829.65|22
1619863550000|2021-05-01 10:05:50|2838.05|2830.05|2837.72|2829.72|2838.05|2830.05|2837.57|2829.57|15
1619863560000|2021-05-01 10:06:00|2837.87|2829.87|2837.84|2829.84|2838.09|2830.09|2837.7|2829.7|21
1619863570000|2021-05-01 10:06:10|2837.89|2829.89|2837.43|2829.43|2837.89|2829.89|2837.43|2829.43|15
1619863580000|2021-05-01 10:06:20|2837.42|2829.42|2837.38|2829.38|2837.48|2829.48|2837.37|2829.37|15
1619863590000|2021-05-01 10:06:30|2837.32|2829.32|2837.96|2829.96|2838|2830|2837.24|2829.24|16
1619863600000|2021-05-01 10:06:40|2837.97|2829.97|2838.25|2830.25|2839.19|2831.19|2837.97|2829.97|18
1619863610000|2021-05-01 10:06:50|2838.26|2830.26|2836.12|2828.12|2838.37|2830.37|2836.12|2828.12|17
1619863620000|2021-05-01 10:07:00|2835.99|2827.99|2836.78|2828.78|2836.78|2828.78|2835.9|2827.9|15
1619863630000|2021-05-01 10:07:10|2836.85|2828.85|2838.76|2830.76|2838.76|2830.76|2836.85|2828.85|18
1619863640000|2021-05-01 10:07:20|2838.59|2830.59|2837.83|2829.83|2838.59|2830.59|2837.83|2829.83|16
1619863650000|2021-05-01 10:07:30|2837.64|2829.64|2834.86|2826.86|2837.64|2829.64|2834.78|2826.78|27
1619863660000|2021-05-01 10:07:40|2834.96|2826.96|2835.44|2827.44|2835.5|2827.5|2834.71|2826.71|26
1619863670000|2021-05-01 10:07:50|2835.4|2827.4|2836.47|2828.47|2836.8|2828.8|2835.4|2827.4|21
1619863680000|2021-05-01 10:08:00|2836.38|2828.38|2836.44|2828.44|2836.49|2828.49|2836.23|2828.23|20
1619863690000|2021-05-01 10:08:10|2836.48|2828.48|2836.18|2828.18|2836.48|2828.48|2836.18|2828.18|20
1619863700000|2021-05-01 10:08:20|2836.21|2828.21|2834.64|2826.64|2836.21|2828.21|2834.64|2826.64|23
1619863710000|2021-05-01 10:08:30|2834.67|2826.67|2834.99|2826.99|2834.99|2826.99|2834.59|2826.59|17
1619863720000|2021-05-01 10:08:40|2834.98|2826.98|2835.77|2827.77|2835.77|2827.77|2834.83|2826.83|23
1619863730000|2021-05-01 10:08:50|2835.76|2827.76|2835.21|2827.21|2835.76|2827.76|2835.21|2827.21|17
1619863740000|2021-05-01 10:09:00|2835.16|2827.16|2835.17|2827.17|2835.31|2827.31|2835|2827|25
1619863750000|2021-05-01 10:09:10|2835.03|2827.03|2835.54|2827.54|2835.54|2827.54|2835.03|2827.03|12
1619863760000|2021-05-01 10:09:20|2835.5|2827.5|2835.71|2827.71|2835.72|2827.72|2835.49|2827.49|8
1619863770000|2021-05-01 10:09:30|2835.76|2827.76|2835.45|2827.45|2835.76|2827.76|2835.4|2827.4|12
1619863780000|2021-05-01 10:09:40|2835.47|2827.47|2835.07|2827.07|2835.47|2827.47|2834.92|2826.92|17
1619863790000|2021-05-01 10:09:50|2835.09|2827.09|2836.3|2828.3|2836.3|2828.3|2835.07|2827.07|14
1619863800000|2021-05-01 10:10:00|2836.19|2828.19|2836.16|2828.16|2836.19|2828.19|2836.13|2828.13|6
1619863810000|2021-05-01 10:10:10|2836.18|2828.18|2836.68|2828.68|2836.71|2828.71|2836.18|2828.18|14
1619863820000|2021-05-01 10:10:20|2836.69|2828.69|2836.16|2828.16|2836.84|2828.84|2835.88|2827.88|16
1619863830000|2021-05-01 10:10:30|2836.22|2828.22|2836.28|2828.28|2836.38|2828.38|2836.11|2828.11|19
1619863840000|2021-05-01 10:10:40|2836.29|2828.29|2835.53|2827.53|2836.9|2828.9|2835.53|2827.53|21
1619863850000|2021-05-01 10:10:50|2835.36|2827.36|2835.97|2827.97|2835.97|2827.97|2835.36|2827.36|26
1619863860000|2021-05-01 10:11:00|2836.04|2828.04|2836.31|2828.31|2836.38|2828.38|2836|2828|13
1619863870000|2021-05-01 10:11:10|2836.3|2828.3|2836.27|2828.27|2836.3|2828.3|2836.24|2828.24|11
1619863880000|2021-05-01 10:11:20|2836.29|2828.29|2836.21|2828.21|2836.29|2828.29|2836.21|2828.21|10
1619863890000|2021-05-01 10:11:30|2836.2|2828.2|2834.36|2826.36|2836.2|2828.2|2834.36|2826.36|24
1619863900000|2021-05-01 10:11:40|2834.35|2826.35|2834.91|2826.91|2835.18|2827.18|2834.35|2826.35|23
1619863910000|2021-05-01 10:11:50|2834.9|2826.9|2834.47|2826.47|2835.19|2827.19|2834.45|2826.45|23
1619863920000|2021-05-01 10:12:00|2834.44|2826.44|2834.48|2826.48|2834.91|2826.91|2834.41|2826.41|20
1619863930000|2021-05-01 10:12:10|2834.49|2826.49|2834.52|2826.52|2834.59|2826.59|2834.46|2826.46|12
1619863940000|2021-05-01 10:12:20|2834.51|2826.51|2834.52|2826.52|2834.69|2826.69|2834.51|2826.51|12
1619863950000|2021-05-01 10:12:30|2834.53|2826.53|2834.56|2826.56|2834.56|2826.56|2834.51|2826.51|10
1619863960000|2021-05-01 10:12:40|2834.53|2826.53|2834.92|2826.92|2835.08|2827.08|2834.53|2826.53|17
1619863970000|2021-05-01 10:12:50|2834.91|2826.91|2836.01|2828.01|2836.02|2828.02|2834.53|2826.53|19
1619863980000|2021-05-01 10:13:00|2836.05|2828.05|2836.66|2828.66|2836.66|2828.66|2835.75|2827.75|17
1619863990000|2021-05-01 10:13:10|2836.74|2828.74|2838.13|2830.13|2838.13|2830.13|2836.74|2828.74|26
1619864000000|2021-05-01 10:13:20|2838.29|2830.29|2838.66|2830.66|2838.78|2830.78|2838.29|2830.29|16
1619864010000|2021-05-01 10:13:30|2838.65|2830.65|2838.15|2830.15|2838.79|2830.79|2838.15|2830.15|21
1619864020000|2021-05-01 10:13:40|2838.1|2830.1|2838.43|2830.43|2838.46|2830.46|2837.97|2829.97|22
1619864030000|2021-05-01 10:13:50|2838.4|2830.4|2838.42|2830.42|2838.49|2830.49|2838.05|2830.05|17
1619864040000|2021-05-01 10:14:00|2838.38|2830.38|2838.32|2830.32|2838.54|2830.54|2838.21|2830.21|21
1619864050000|2021-05-01 10:14:10|2838.33|2830.33|2838.37|2830.37|2838.64|2830.64|2838.33|2830.33|18
1619864060000|2021-05-01 10:14:20|2838.35|2830.35|2837.97|2829.97|2838.37|2830.37|2837.94|2829.94|21
1619864070000|2021-05-01 10:14:30|2837.96|2829.96|2836.02|2828.02|2837.96|2829.96|2836.02|2828.02|23
1619864080000|2021-05-01 10:14:40|2835.86|2827.86|2835.13|2827.13|2835.89|2827.89|2835.13|2827.13|22
1619864090000|2021-05-01 10:14:50|2835.11|2827.11|2834.61|2826.61|2835.11|2827.11|2834.54|2826.54|20
1619864100000|2021-05-01 10:15:00|2834.59|2826.59|2835.02|2827.02|2835.05|2827.05|2834.58|2826.58|20
1619864110000|2021-05-01 10:15:10|2835.03|2827.03|2835.69|2827.69|2835.69|2827.69|2835.01|2827.01|25
1619864120000|2021-05-01 10:15:20|2835.84|2827.84|2835.4|2827.4|2836.63|2828.63|2835.4|2827.4|25
1619864130000|2021-05-01 10:15:30|2835.34|2827.34|2835.34|2827.34|2835.43|2827.43|2835.3|2827.3|22
1619864140000|2021-05-01 10:15:40|2835.31|2827.31|2835.3|2827.3|2835.48|2827.48|2835.3|2827.3|21
1619864150000|2021-05-01 10:15:50|2835.32|2827.32|2834.84|2826.84|2835.34|2827.34|2834.81|2826.81|21
1619864160000|2021-05-01 10:16:00|2834.82|2826.82|2835.73|2827.73|2835.73|2827.73|2834.77|2826.77|16
1619864170000|2021-05-01 10:16:10|2835.91|2827.91|2836.07|2828.07|2836.14|2828.14|2835.91|2827.91|25
1619864180000|2021-05-01 10:16:20|2836.05|2828.05|2835.02|2827.02|2836.05|2828.05|2834.83|2826.83|23
1619864190000|2021-05-01 10:16:30|2835.04|2827.04|2835.47|2827.47|2835.47|2827.47|2834.95|2826.95|14
1619864200000|2021-05-01 10:16:40|2835.51|2827.51|2835|2827|2835.51|2827.51|2834.98|2826.98|10
1619864210000|2021-05-01 10:16:50|2834.97|2826.97|2834.77|2826.77|2834.97|2826.97|2834.77|2826.77|4
1619864220000|2021-05-01 10:17:00|2834.82|2826.82|2835.48|2827.48|2835.53|2827.53|2834.81|2826.81|18
1619864230000|2021-05-01 10:17:10|2835.29|2827.29|2834.89|2826.89|2835.29|2827.29|2834.88|2826.88|19
1619864240000|2021-05-01 10:17:20|2834.88|2826.88|2834.93|2826.93|2835.01|2827.01|2834.85|2826.85|13
1619864250000|2021-05-01 10:17:30|2834.9|2826.9|2835.09|2827.09|2835.09|2827.09|2834.9|2826.9|13
1619864260000|2021-05-01 10:17:40|2835.13|2827.13|2835.18|2827.18|2835.39|2827.39|2835.09|2827.09|16
1619864270000|2021-05-01 10:17:50|2835.19|2827.19|2836.85|2828.85|2836.85|2828.85|2835.13|2827.13|15
1619864280000|2021-05-01 10:18:00|2836.93|2828.93|2837.63|2829.63|2837.64|2829.64|2836.93|2828.93|22
1619864290000|2021-05-01 10:18:10|2837.65|2829.65|2837.54|2829.54|2837.74|2829.74|2837.33|2829.33|11
1619864300000|2021-05-01 10:18:20|2837.62|2829.62|2837.23|2829.23|2837.62|2829.62|2837.11|2829.11|8
1619864310000|2021-05-01 10:18:30|2837.24|2829.24|2837.23|2829.23|2837.28|2829.28|2837.16|2829.16|14
1619864320000|2021-05-01 10:18:40|2837.32|2829.32|2837.56|2829.56|2837.56|2829.56|2837.24|2829.24|11
1619864330000|2021-05-01 10:18:50|2837.54|2829.54|2836.47|2828.47|2837.56|2829.56|2836.35|2828.35|20
1619864340000|2021-05-01 10:19:00|2836.61|2828.61|2836.88|2828.88|2836.92|2828.92|2836.57|2828.57|11
1619864350000|2021-05-01 10:19:10|2836.89|2828.89|2836.29|2828.29|2836.89|2828.89|2836.29|2828.29|12
1619864360000|2021-05-01 10:19:20|2836.27|2828.27|2836.56|2828.56|2836.72|2828.72|2836.27|2828.27|16
1619864370000|2021-05-01 10:19:30|2836.42|2828.42|2837.24|2829.24|2837.26|2829.26|2836.42|2828.42|18
1619864380000|2021-05-01 10:19:40|2837.26|2829.26|2837.01|2829.01|2837.26|2829.26|2836.81|2828.81|15
1619864390000|2021-05-01 10:19:50|2837.02|2829.02|2838.05|2830.05|2838.05|2830.05|2836.87|2828.87|21
1619864400000|2021-05-01 10:20:00|2837.96|2829.96|2837.32|2829.32|2837.96|2829.96|2837.32|2829.32|22
1619864410000|2021-05-01 10:20:10|2837.22|2829.22|2837.3|2829.3|2837.3|2829.3|2837.17|2829.17|9
1619864420000|2021-05-01 10:20:20|2837.42|2829.42|2837.75|2829.75|2837.75|2829.75|2837.42|2829.42|19
1619864430000|2021-05-01 10:20:30|2837.76|2829.76|2837.69|2829.69|2837.85|2829.85|2837.69|2829.69|17
1619864440000|2021-05-01 10:20:40|2837.66|2829.66|2837.03|2829.03|2837.66|2829.66|2836.92|2828.92|14
1619864450000|2021-05-01 10:20:50|2836.96|2828.96|2836.61|2828.61|2836.96|2828.96|2836.61|2828.61|13
1619864460000|2021-05-01 10:21:00|2836.63|2828.63|2837.73|2829.73|2837.8|2829.8|2836.63|2828.63|22
1619864470000|2021-05-01 10:21:10|2837.71|2829.71|2838.41|2830.41|2838.41|2830.41|2837.66|2829.66|16
1619864480000|2021-05-01 10:21:20|2838.45|2830.45|2838.06|2830.06|2838.69|2830.69|2837.72|2829.72|19
1619864490000|2021-05-01 10:21:30|2838.29|2830.29|2838.47|2830.47|2838.92|2830.92|2838.29|2830.29|12
1619864500000|2021-05-01 10:21:40|2838.5|2830.5|2839.13|2831.13|2839.13|2831.13|2838.47|2830.47|16
1619864510000|2021-05-01 10:21:50|2839.12|2831.12|2839.24|2831.24|2839.24|2831.24|2839.08|2831.08|20
1619864520000|2021-05-01 10:22:00|2839.36|2831.36|2839.16|2831.16|2839.41|2831.41|2839.14|2831.14|18
1619864530000|2021-05-01 10:22:10|2839.15|2831.15|2839.6|2831.6|2839.6|2831.6|2839.15|2831.15|12
1619864540000|2021-05-01 10:22:20|2839.65|2831.65|2840.3|2832.3|2840.35|2832.35|2839.65|2831.65|20
1619864550000|2021-05-01 10:22:30|2840.34|2832.34|2841.57|2833.57|2841.57|2833.57|2840.34|2832.34|22
1619864560000|2021-05-01 10:22:40|2841.56|2833.56|2840.72|2832.72|2841.6|2833.6|2840.69|2832.69|21
1619864570000|2021-05-01 10:22:50|2840.83|2832.83|2841.48|2833.48|2841.52|2833.52|2840.83|2832.83|10
1619864580000|2021-05-01 10:23:00|2841.43|2833.43|2839.52|2831.52|2841.43|2833.43|2839.15|2831.15|24
1619864590000|2021-05-01 10:23:10|2839.57|2831.57|2840.91|2832.91|2840.94|2832.94|2839.53|2831.53|26
1619864600000|2021-05-01 10:23:20|2840.92|2832.92|2840.24|2832.24|2840.92|2832.92|2840.23|2832.23|15
1619864610000|2021-05-01 10:23:30|2840.23|2832.23|2840.66|2832.66|2840.74|2832.74|2840.13|2832.13|19
1619864620000|2021-05-01 10:23:40|2840.64|2832.64|2840.51|2832.51|2840.7|2832.7|2840.42|2832.42|15
1619864630000|2021-05-01 10:23:50|2840.42|2832.42|2840.4|2832.4|2840.55|2832.55|2840.34|2832.34|20
1619864640000|2021-05-01 10:24:00|2840.48|2832.48|2840.62|2832.62|2840.72|2832.72|2840.46|2832.46|23
1619864650000|2021-05-01 10:24:10|2840.64|2832.64|2840.81|2832.81|2840.82|2832.82|2840.64|2832.64|12
1619864660000|2021-05-01 10:24:20|2840.82|2832.82|2839.25|2831.25|2841.04|2833.04|2839.25|2831.25|24
1619864670000|2021-05-01 10:24:30|2838.55|2830.55|2839.15|2831.15|2839.15|2831.15|2838.18|2830.18|15
1619864680000|2021-05-01 10:24:40|2839.19|2831.19|2839.29|2831.29|2839.29|2831.29|2839.06|2831.06|14
1619864690000|2021-05-01 10:24:50|2839.46|2831.46|2839.32|2831.32|2839.62|2831.62|2839.28|2831.28|21
1619864700000|2021-05-01 10:25:00|2839.29|2831.29|2839.79|2831.79|2839.87|2831.87|2839.29|2831.29|12
1619864710000|2021-05-01 10:25:10|2839.81|2831.81|2839.1|2831.1|2839.81|2831.81|2838.79|2830.79|18
1619864720000|2021-05-01 10:25:20|2839.06|2831.06|2838.86|2830.86|2839.07|2831.07|2838.8|2830.8|20
1619864730000|2021-05-01 10:25:30|2838.96|2830.96|2841.22|2833.22|2841.22|2833.22|2838.96|2830.96|22
1619864740000|2021-05-01 10:25:40|2841.25|2833.25|2840.76|2832.76|2841.26|2833.26|2840.7|2832.7|27
1619864750000|2021-05-01 10:25:50|2840.89|2832.89|2841.13|2833.13|2841.15|2833.15|2840.79|2832.79|19
1619864760000|2021-05-01 10:26:00|2841.08|2833.08|2842.35|2834.35|2842.58|2834.58|2841.08|2833.08|23
1619864770000|2021-05-01 10:26:10|2842.4|2834.4|2842.62|2834.62|2842.84|2834.84|2842.4|2834.4|19
1619864780000|2021-05-01 10:26:20|2842.72|2834.72|2841.17|2833.17|2842.87|2834.87|2841.16|2833.16|22
1619864790000|2021-05-01 10:26:30|2841.22|2833.22|2842.16|2834.16|2842.22|2834.22|2841.22|2833.22|24
1619864800000|2021-05-01 10:26:40|2842.21|2834.21|2842.68|2834.68|2842.71|2834.71|2842.21|2834.21|18
1619864810000|2021-05-01 10:26:50|2842.78|2834.78|2843.28|2835.28|2843.64|2835.64|2842.76|2834.76|24
1619864820000|2021-05-01 10:27:00|2843.34|2835.34|2842.65|2834.65|2843.34|2835.34|2842.49|2834.49|17
1619864830000|2021-05-01 10:27:10|2842.91|2834.91|2842.37|2834.37|2843.36|2835.36|2842.22|2834.22|26
1619864840000|2021-05-01 10:27:20|2842.39|2834.39|2841.67|2833.67|2842.49|2834.49|2841.67|2833.67|19
1619864850000|2021-05-01 10:27:30|2841.72|2833.72|2842.79|2834.79|2843.24|2835.24|2841.72|2833.72|18
1619864860000|2021-05-01 10:27:40|2842.6|2834.6|2843.16|2835.16|2843.16|2835.16|2842.36|2834.36|18
1619864870000|2021-05-01 10:27:50|2843.57|2835.57|2843.08|2835.08|2844.2|2836.2|2842.98|2834.98|23
1619864880000|2021-05-01 10:28:00|2843.22|2835.22|2844.07|2836.07|2844.07|2836.07|2843.22|2835.22|24
1619864890000|2021-05-01 10:28:10|2844|2836|2843.91|2835.91|2844|2836|2843.59|2835.59|13
1619864900000|2021-05-01 10:28:20|2843.75|2835.75|2843.93|2835.93|2843.93|2835.93|2843.54|2835.54|12
1619864910000|2021-05-01 10:28:30|2843.9|2835.9|2845.02|2837.02|2845.05|2837.05|2843.88|2835.88|17
1619864920000|2021-05-01 10:28:40|2845.11|2837.11|2845.16|2837.16|2845.16|2837.16|2844.41|2836.41|16
1619864930000|2021-05-01 10:28:50|2844.87|2836.87|2844.75|2836.75|2844.92|2836.92|2844.65|2836.65|18
1619864940000|2021-05-01 10:29:00|2844.71|2836.71|2845.04|2837.04|2845.11|2837.11|2844.68|2836.68|23
1619864950000|2021-05-01 10:29:10|2845.02|2837.02|2844.1|2836.1|2845.02|2837.02|2843.98|2835.98|20
1619864960000|2021-05-01 10:29:20|2844.06|2836.06|2845.17|2837.17|2845.29|2837.29|2844.06|2836.06|16
1619864970000|2021-05-01 10:29:30|2845.15|2837.15|2844.63|2836.63|2845.15|2837.15|2844.45|2836.45|25
1619864980000|2021-05-01 10:29:40|2844.54|2836.54|2844.74|2836.74|2844.76|2836.76|2844.42|2836.42|21
1619864990000|2021-05-01 10:29:50|2844.98|2836.98|2844.97|2836.97|2845.32|2837.32|2844.97|2836.97|22
1619865000000|2021-05-01 10:30:00|2844.74|2836.74|2845.05|2837.05|2845.19|2837.19|2844.73|2836.73|28
1619865010000|2021-05-01 10:30:10|2845.09|2837.09|2846.7|2838.7|2846.7|2838.7|2845.04|2837.04|23
1619865020000|2021-05-01 10:30:20|2846.78|2838.78|2847.47|2839.47|2848.23|2840.23|2846.78|2838.78|24
1619865030000|2021-05-01 10:30:30|2847.33|2839.33|2848.08|2840.08|2848.14|2840.14|2847.33|2839.33|24
1619865040000|2021-05-01 10:30:40|2848.03|2840.03|2846.32|2838.32|2848.12|2840.12|2845.98|2837.98|17
1619865050000|2021-05-01 10:30:50|2846.27|2838.27|2846.44|2838.44|2846.49|2838.49|2846.14|2838.14|28
1619865060000|2021-05-01 10:31:00|2846.31|2838.31|2846.77|2838.77|2846.78|2838.78|2845.91|2837.91|28
1619865070000|2021-05-01 10:31:10|2846.81|2838.81|2846.25|2838.25|2846.81|2838.81|2846.25|2838.25|25
1619865080000|2021-05-01 10:31:20|2846.23|2838.23|2845.3|2837.3|2846.3|2838.3|2845.22|2837.22|22
1619865090000|2021-05-01 10:31:30|2845.36|2837.36|2845.3|2837.3|2845.44|2837.44|2845.22|2837.22|25
1619865100000|2021-05-01 10:31:40|2845.29|2837.29|2845.94|2837.94|2846.06|2838.06|2845.29|2837.29|26
1619865110000|2021-05-01 10:31:50|2845.88|2837.88|2845.81|2837.81|2845.97|2837.97|2845.81|2837.81|12
1619865120000|2021-05-01 10:32:00|2845.76|2837.76|2845.65|2837.65|2845.76|2837.76|2845.5|2837.5|18
1619865130000|2021-05-01 10:32:10|2845.69|2837.69|2844.6|2836.6|2845.69|2837.69|2844.58|2836.58|22
1619865140000|2021-05-01 10:32:20|2844.65|2836.65|2844.68|2836.68|2844.68|2836.68|2844.48|2836.48|26
1619865150000|2021-05-01 10:32:30|2844.55|2836.55|2845.39|2837.39|2845.46|2837.46|2844.54|2836.54|24
1619865160000|2021-05-01 10:32:40|2845.43|2837.43|2845.89|2837.89|2846.11|2838.11|2845.43|2837.43|16
1619865170000|2021-05-01 10:32:50|2845.9|2837.9|2845.91|2837.91|2845.91|2837.91|2845.87|2837.87|7
1619865180000|2021-05-01 10:33:00|2845.89|2837.89|2846.56|2838.56|2846.65|2838.65|2845.67|2837.67|19
1619865190000|2021-05-01 10:33:10|2846.55|2838.55|2846.53|2838.53|2846.67|2838.67|2846.33|2838.33|12
1619865200000|2021-05-01 10:33:20|2846.51|2838.51|2846.67|2838.67|2846.67|2838.67|2846.34|2838.34|13
1619865210000|2021-05-01 10:33:30|2846.68|2838.68|2847.09|2839.09|2847.09|2839.09|2846.68|2838.68|9
1619865220000|2021-05-01 10:33:40|2846.84|2838.84|2846.63|2838.63|2846.96|2838.96|2846.52|2838.52|18
1619865230000|2021-05-01 10:33:50|2846.71|2838.71|2846.72|2838.72|2846.83|2838.83|2846.69|2838.69|20
1619865240000|2021-05-01 10:34:00|2846.8|2838.8|2847.01|2839.01|2847.01|2839.01|2846.73|2838.73|25
1619865250000|2021-05-01 10:34:10|2847.02|2839.02|2845.43|2837.43|2847.02|2839.02|2845.43|2837.43|14
1619865260000|2021-05-01 10:34:20|2845.4|2837.4|2845.93|2837.93|2846.07|2838.07|2845.31|2837.31|18
1619865270000|2021-05-01 10:34:30|2845.87|2837.87|2845.9|2837.9|2846.06|2838.06|2845.74|2837.74|22
1619865280000|2021-05-01 10:34:40|2845.87|2837.87|2846.12|2838.12|2847|2839|2845.78|2837.78|26
1619865290000|2021-05-01 10:34:50|2846.41|2838.41|2847.13|2839.13|2847.28|2839.28|2846.23|2838.23|25
1619865300000|2021-05-01 10:35:00|2847.15|2839.15|2845.36|2837.36|2847.33|2839.33|2845.36|2837.36|24
1619865310000|2021-05-01 10:35:10|2845.37|2837.37|2846.1|2838.1|2846.1|2838.1|2845.35|2837.35|25
1619865320000|2021-05-01 10:35:20|2846.27|2838.27|2845.99|2837.99|2846.59|2838.59|2845.99|2837.99|24
1619865330000|2021-05-01 10:35:30|2846.01|2838.01|2845.4|2837.4|2846.35|2838.35|2845.33|2837.33|21
1619865340000|2021-05-01 10:35:40|2845.41|2837.41|2845.07|2837.07|2845.48|2837.48|2844.98|2836.98|16
1619865350000|2021-05-01 10:35:50|2845.05|2837.05|2844.51|2836.51|2845.07|2837.07|2844.08|2836.08|22
1619865360000|2021-05-01 10:36:00|2844.42|2836.42|2843.98|2835.98|2844.46|2836.46|2843.84|2835.84|21
1619865370000|2021-05-01 10:36:10|2843.97|2835.97|2843.5|2835.5|2844.02|2836.02|2843.46|2835.46|21
1619865380000|2021-05-01 10:36:20|2843.48|2835.48|2843.22|2835.22|2843.76|2835.76|2843.22|2835.22|20
1619865390000|2021-05-01 10:36:30|2843.16|2835.16|2842.99|2834.99|2843.21|2835.21|2842.99|2834.99|17
1619865400000|2021-05-01 10:36:40|2842.97|2834.97|2841.69|2833.69|2842.97|2834.97|2841.65|2833.65|18
1619865410000|2021-05-01 10:36:50|2841.67|2833.67|2841.93|2833.93|2841.93|2833.93|2841.44|2833.44|20
1619865420000|2021-05-01 10:37:00|2842.05|2834.05|2841.32|2833.32|2842.17|2834.17|2841.27|2833.27|19
1619865430000|2021-05-01 10:37:10|2841.33|2833.33|2841.22|2833.22|2841.33|2833.33|2841.16|2833.16|19
1619865440000|2021-05-01 10:37:20|2841.23|2833.23|2840.63|2832.63|2841.26|2833.26|2840.6|2832.6|13
1619865450000|2021-05-01 10:37:30|2840.61|2832.61|2839.99|2831.99|2840.64|2832.64|2839.97|2831.97|13
1619865460000|2021-05-01 10:37:40|2840.01|2832.01|2840.61|2832.61|2840.61|2832.61|2839.51|2831.51|20
1619865470000|2021-05-01 10:37:50|2840.81|2832.81|2841.19|2833.19|2841.48|2833.48|2840.81|2832.81|20
1619865480000|2021-05-01 10:38:00|2841.17|2833.17|2840.69|2832.69|2841.17|2833.17|2840.65|2832.65|12
1619865490000|2021-05-01 10:38:10|2840.75|2832.75|2840.6|2832.6|2840.75|2832.75|2840.52|2832.52|9
1619865500000|2021-05-01 10:38:20|2840.64|2832.64|2840.91|2832.91|2840.91|2832.91|2840.64|2832.64|5
1619865510000|2021-05-01 10:38:30|2840.89|2832.89|2840.98|2832.98|2841.03|2833.03|2840.83|2832.83|17
1619865520000|2021-05-01 10:38:40|2841.01|2833.01|2840.82|2832.82|2841.01|2833.01|2840.82|2832.82|16
1619865530000|2021-05-01 10:38:50|2840.84|2832.84|2840.87|2832.87|2840.93|2832.93|2840.84|2832.84|11
1619865540000|2021-05-01 10:39:00|2840.96|2832.96|2842.61|2834.61|2842.61|2834.61|2840.96|2832.96|22
1619865550000|2021-05-01 10:39:10|2842.7|2834.7|2843.51|2835.51|2843.51|2835.51|2842.67|2834.67|19
1619865560000|2021-05-01 10:39:20|2843.44|2835.44|2843.36|2835.36|2843.84|2835.84|2842.96|2834.96|25
1619865570000|2021-05-01 10:39:30|2843.23|2835.23|2842.56|2834.56|2843.28|2835.28|2842.38|2834.38|22
1619865580000|2021-05-01 10:39:40|2842.6|2834.6|2843.61|2835.61|2843.64|2835.64|2842.6|2834.6|21
1619865590000|2021-05-01 10:39:50|2843.6|2835.6|2844.37|2836.37|2844.37|2836.37|2843.45|2835.45|22
1619865600000|2021-05-01 10:40:00|2844.49|2836.49|2843.95|2835.95|2844.97|2836.97|2843.95|2835.95|24
1619865610000|2021-05-01 10:40:10|2843.94|2835.94|2844.77|2836.77|2845.06|2837.06|2843.94|2835.94|26
1619865620000|2021-05-01 10:40:20|2844.56|2836.56|2844.63|2836.63|2844.91|2836.91|2844.36|2836.36|23
1619865630000|2021-05-01 10:40:30|2844.64|2836.64|2843.44|2835.44|2844.72|2836.72|2843.28|2835.28|26
1619865640000|2021-05-01 10:40:40|2843.45|2835.45|2843.93|2835.93|2844|2836|2843.45|2835.45|24
1619865650000|2021-05-01 10:40:50|2843.92|2835.92|2843.58|2835.58|2843.92|2835.92|2843.58|2835.58|24
1619865660000|2021-05-01 10:41:00|2843.62|2835.62|2843.11|2835.11|2843.71|2835.71|2842.99|2834.99|23
1619865670000|2021-05-01 10:41:10|2843.09|2835.09|2842.58|2834.58|2843.12|2835.12|2841.2|2833.2|25
1619865680000|2021-05-01 10:41:20|2842.57|2834.57|2843|2835|2843|2835|2842.57|2834.57|23
1619865690000|2021-05-01 10:41:30|2842.99|2834.99|2842.47|2834.47|2842.99|2834.99|2842.23|2834.23|20
1619865700000|2021-05-01 10:41:40|2842.48|2834.48|2843.26|2835.26|2843.26|2835.26|2842.48|2834.48|16
1619865710000|2021-05-01 10:41:50|2843.3|2835.3|2842.57|2834.57|2843.3|2835.3|2842.57|2834.57|23
1619865720000|2021-05-01 10:42:00|2842.55|2834.55|2843.63|2835.63|2843.68|2835.68|2842.55|2834.55|16
1619865730000|2021-05-01 10:42:10|2843.66|2835.66|2843.11|2835.11|2844.14|2836.14|2843.11|2835.11|21
1619865740000|2021-05-01 10:42:20|2843.09|2835.09|2843.08|2835.08|2843.85|2835.85|2843.08|2835.08|24
1619865750000|2021-05-01 10:42:30|2843.1|2835.1|2843.09|2835.09|2843.22|2835.22|2843.07|2835.07|20
1619865760000|2021-05-01 10:42:40|2843.02|2835.02|2843.08|2835.08|2843.21|2835.21|2843.02|2835.02|22
1619865770000|2021-05-01 10:42:50|2843.09|2835.09|2843.43|2835.43|2843.45|2835.45|2843.09|2835.09|15
1619865780000|2021-05-01 10:43:00|2843.29|2835.29|2844.88|2836.88|2844.88|2836.88|2843.17|2835.17|20
1619865790000|2021-05-01 10:43:10|2844.89|2836.89|2843.65|2835.65|2844.91|2836.91|2843.46|2835.46|16
1619865800000|2021-05-01 10:43:20|2843.66|2835.66|2844.75|2836.75|2844.76|2836.76|2843.63|2835.63|26
1619865810000|2021-05-01 10:43:30|2844.78|2836.78|2845.2|2837.2|2845.2|2837.2|2844.78|2836.78|26
1619865820000|2021-05-01 10:43:40|2845.23|2837.23|2845.42|2837.42|2845.45|2837.45|2845.23|2837.23|19
1619865830000|2021-05-01 10:43:50|2845.4|2837.4|2845.61|2837.61|2845.67|2837.67|2845.4|2837.4|19
1619865840000|2021-05-01 10:44:00|2845.64|2837.64|2844.39|2836.39|2845.67|2837.67|2843.63|2835.63|25
1619865850000|2021-05-01 10:44:10|2844.38|2836.38|2844.31|2836.31|2844.48|2836.48|2844.3|2836.3|18
1619865860000|2021-05-01 10:44:20|2844.29|2836.29|2843.8|2835.8|2844.29|2836.29|2843.8|2835.8|13
1619865870000|2021-05-01 10:44:30|2843.81|2835.81|2843.14|2835.14|2843.85|2835.85|2843.14|2835.14|21
1619865880000|2021-05-01 10:44:40|2843.16|2835.16|2843.61|2835.61|2843.98|2835.98|2843.16|2835.16|23
1619865890000|2021-05-01 10:44:50|2843.62|2835.62|2844.12|2836.12|2844.22|2836.22|2843.56|2835.56|19
1619865900000|2021-05-01 10:45:00|2844.13|2836.13|2844.18|2836.18|2844.18|2836.18|2843.97|2835.97|15
1619865910000|2021-05-01 10:45:10|2844.15|2836.15|2844.14|2836.14|2844.15|2836.15|2844.04|2836.04|16
1619865920000|2021-05-01 10:45:20|2844.08|2836.08|2843.71|2835.71|2844.08|2836.08|2843.71|2835.71|9
1619865930000|2021-05-01 10:45:30|2843.67|2835.67|2843.77|2835.77|2843.77|2835.77|2843.67|2835.67|16
1619865940000|2021-05-01 10:45:40|2843.85|2835.85|2845.2|2837.2|2845.24|2837.24|2843.85|2835.85|24
1619865950000|2021-05-01 10:45:50|2845.14|2837.14|2844.07|2836.07|2845.14|2837.14|2844.06|2836.06|26
1619865960000|2021-05-01 10:46:00|2844.06|2836.06|2844.2|2836.2|2844.24|2836.24|2844.06|2836.06|20
1619865970000|2021-05-01 10:46:10|2844.21|2836.21|2843.7|2835.7|2844.27|2836.27|2843.67|2835.67|22
1619865980000|2021-05-01 10:46:20|2843.67|2835.67|2843.78|2835.78|2843.87|2835.87|2843.67|2835.67|16
1619865990000|2021-05-01 10:46:30|2843.77|2835.77|2843.7|2835.7|2843.79|2835.79|2843.65|2835.65|15
1619866000000|2021-05-01 10:46:40|2843.69|2835.69|2843.75|2835.75|2843.8|2835.8|2843.55|2835.55|11
1619866010000|2021-05-01 10:46:50|2843.97|2835.97|2844.28|2836.28|2844.55|2836.55|2843.97|2835.97|17
1619866020000|2021-05-01 10:47:00|2844.34|2836.34|2843.53|2835.53|2844.34|2836.34|2843.53|2835.53|10
1619866030000|2021-05-01 10:47:10|2843.54|2835.54|2843.63|2835.63|2843.66|2835.66|2843.53|2835.53|15
1619866040000|2021-05-01 10:47:20|2843.62|2835.62|2842.48|2834.48|2843.62|2835.62|2842.46|2834.46|16
1619866050000|2021-05-01 10:47:30|2842.46|2834.46|2841.49|2833.49|2842.48|2834.48|2841.49|2833.49|22
1619866060000|2021-05-01 10:47:40|2841.52|2833.52|2841.74|2833.74|2841.9|2833.9|2841.49|2833.49|24
1619866070000|2021-05-01 10:47:50|2841.62|2833.62|2840.31|2832.31|2841.65|2833.65|2840.31|2832.31|17
1619866080000|2021-05-01 10:48:00|2840.25|2832.25|2843.71|2835.71|2843.8|2835.8|2840.25|2832.25|25
1619866090000|2021-05-01 10:48:10|2843.75|2835.75|2842.09|2834.09|2843.8|2835.8|2842.08|2834.08|23
1619866100000|2021-05-01 10:48:20|2842.04|2834.04|2842.94|2834.94|2843.04|2835.04|2841.99|2833.99|18
1619866110000|2021-05-01 10:48:30|2843.01|2835.01|2840.81|2832.81|2843.01|2835.01|2840.81|2832.81|23
1619866120000|2021-05-01 10:48:40|2840.76|2832.76|2841.67|2833.67|2841.69|2833.69|2840.51|2832.51|18
1619866130000|2021-05-01 10:48:50|2841.78|2833.78|2841.42|2833.42|2841.78|2833.78|2841.42|2833.42|20
1619866140000|2021-05-01 10:49:00|2841.39|2833.39|2841.17|2833.17|2841.39|2833.39|2840.99|2832.99|22
1619866150000|2021-05-01 10:49:10|2841.16|2833.16|2841.81|2833.81|2841.81|2833.81|2841.16|2833.16|17
1619866160000|2021-05-01 10:49:20|2841.68|2833.68|2841.67|2833.67|2841.7|2833.7|2841.61|2833.61|17
1619866170000|2021-05-01 10:49:30|2841.86|2833.86|2841.86|2833.86|2841.92|2833.92|2841.67|2833.67|18
1619866180000|2021-05-01 10:49:40|2841.95|2833.95|2843.39|2835.39|2843.4|2835.4|2841.92|2833.92|25
1619866190000|2021-05-01 10:49:50|2843.38|2835.38|2842.59|2834.59|2843.38|2835.38|2842.59|2834.59|20
1619866200000|2021-05-01 10:50:00|2842.67|2834.67|2842.56|2834.56|2843.15|2835.15|2842.47|2834.47|26
1619866210000|2021-05-01 10:50:10|2842.77|2834.77|2842.94|2834.94|2843.2|2835.2|2842.76|2834.76|26
1619866220000|2021-05-01 10:50:20|2843.19|2835.19|2843.66|2835.66|2843.71|2835.71|2843.19|2835.19|22
1619866230000|2021-05-01 10:50:30|2843.65|2835.65|2844.52|2836.52|2844.52|2836.52|2843.65|2835.65|23
1619866240000|2021-05-01 10:50:40|2844.53|2836.53|2843.92|2835.92|2844.76|2836.76|2843.92|2835.92|19
1619866250000|2021-05-01 10:50:50|2843.98|2835.98|2843.89|2835.89|2844.3|2836.3|2843.86|2835.86|19
1619866260000|2021-05-01 10:51:00|2843.87|2835.87|2844.21|2836.21|2844.3|2836.3|2843.84|2835.84|20
1619866270000|2021-05-01 10:51:10|2844.27|2836.27|2844.3|2836.3|2844.43|2836.43|2844.18|2836.18|14
1619866280000|2021-05-01 10:51:20|2844.26|2836.26|2844.39|2836.39|2844.4|2836.4|2844.26|2836.26|11
1619866290000|2021-05-01 10:51:30|2844.43|2836.43|2845.31|2837.31|2845.31|2837.31|2844.43|2836.43|18
1619866300000|2021-05-01 10:51:40|2845.36|2837.36|2845.31|2837.31|2845.41|2837.41|2845.31|2837.31|11
1619866310000|2021-05-01 10:51:50|2845.28|2837.28|2845.42|2837.42|2845.44|2837.44|2845.25|2837.25|13
1619866320000|2021-05-01 10:52:00|2845.52|2837.52|2846.93|2838.93|2846.93|2838.93|2845.52|2837.52|14
1619866330000|2021-05-01 10:52:10|2846.85|2838.85|2847.84|2839.84|2847.84|2839.84|2846.76|2838.76|26
1619866340000|2021-05-01 10:52:20|2847.79|2839.79|2847.86|2839.86|2847.86|2839.86|2847.7|2839.7|16
1619866350000|2021-05-01 10:52:30|2847.83|2839.83|2848.04|2840.04|2848.11|2840.11|2847.53|2839.53|19
1619866360000|2021-05-01 10:52:40|2848|2840|2848.19|2840.19|2848.24|2840.24|2848|2840|12
1619866370000|2021-05-01 10:52:50|2848.17|2840.17|2848.99|2840.99|2849|2841|2848.17|2840.17|12
1619866380000|2021-05-01 10:53:00|2849|2841|2849.02|2841.02|2849.02|2841.02|2849|2841|3
1619866390000|2021-05-01 10:53:10|2849.03|2841.03|2847.07|2839.07|2849.04|2841.04|2847.07|2839.07|17
1619866400000|2021-05-01 10:53:20|2847|2839|2846.42|2838.42|2847|2839|2846.29|2838.29|14
1619866410000|2021-05-01 10:53:30|2846.44|2838.44|2846.03|2838.03|2846.65|2838.65|2846.03|2838.03|17
1619866420000|2021-05-01 10:53:40|2846.02|2838.02|2846.22|2838.22|2846.22|2838.22|2846.01|2838.01|19
1619866430000|2021-05-01 10:53:50|2846.25|2838.25|2845.62|2837.62|2846.33|2838.33|2845.62|2837.62|16
1619866440000|2021-05-01 10:54:00|2845.5|2837.5|2844.05|2836.05|2845.5|2837.5|2844.04|2836.04|23
1619866450000|2021-05-01 10:54:10|2844.09|2836.09|2845.46|2837.46|2845.46|2837.46|2844.01|2836.01|21
1619866460000|2021-05-01 10:54:20|2845.44|2837.44|2844.47|2836.47|2845.44|2837.44|2844.44|2836.44|20
1619866470000|2021-05-01 10:54:30|2844.46|2836.46|2844.34|2836.34|2844.54|2836.54|2844.34|2836.34|9
1619866480000|2021-05-01 10:54:40|2844.4|2836.4|2844.87|2836.87|2844.87|2836.87|2844.37|2836.37|13
1619866490000|2021-05-01 10:54:50|2844.82|2836.82|2844.74|2836.74|2844.82|2836.82|2844.56|2836.56|18
1619866500000|2021-05-01 10:55:00|2844.79|2836.79|2844.15|2836.15|2844.89|2836.89|2844.11|2836.11|18
1619866510000|2021-05-01 10:55:10|2844.16|2836.16|2844.77|2836.77|2844.77|2836.77|2844.15|2836.15|8
1619866520000|2021-05-01 10:55:20|2844.63|2836.63|2845.95|2837.95|2847.18|2839.18|2844.62|2836.62|20
1619866530000|2021-05-01 10:55:30|2846|2838|2845.96|2837.96|2846.5|2838.5|2845.94|2837.94|19
1619866540000|2021-05-01 10:55:40|2845.97|2837.97|2845.53|2837.53|2846.3|2838.3|2845.42|2837.42|25
1619866550000|2021-05-01 10:55:50|2845.47|2837.47|2845.35|2837.35|2845.53|2837.53|2845.3|2837.3|25
1619866560000|2021-05-01 10:56:00|2845.42|2837.42|2846.04|2838.04|2846.11|2838.11|2845.42|2837.42|16
1619866570000|2021-05-01 10:56:10|2846.66|2838.66|2848.26|2840.26|2848.26|2840.26|2846.66|2838.66|22
1619866580000|2021-05-01 10:56:20|2848.31|2840.31|2847.79|2839.79|2848.31|2840.31|2847.15|2839.15|26
1619866590000|2021-05-01 10:56:30|2847.82|2839.82|2849.13|2841.13|2849.14|2841.14|2847.78|2839.78|25
1619866600000|2021-05-01 10:56:40|2849.2|2841.2|2849.08|2841.08|2849.2|2841.2|2848.4|2840.4|22
1619866610000|2021-05-01 10:56:50|2849.12|2841.12|2849.1|2841.1|2849.12|2841.12|2848.84|2840.84|17
1619866620000|2021-05-01 10:57:00|2849.12|2841.12|2849.15|2841.15|2849.17|2841.17|2849.08|2841.08|12
1619866630000|2021-05-01 10:57:10|2849.16|2841.16|2849.43|2841.43|2849.43|2841.43|2849.13|2841.13|12
1619866640000|2021-05-01 10:57:20|2849.41|2841.41|2850.15|2842.15|2850.31|2842.31|2849.41|2841.41|21
1619866650000|2021-05-01 10:57:30|2850.2|2842.2|2850.13|2842.13|2850.23|2842.23|2850.13|2842.13|9
1619866660000|2021-05-01 10:57:40|2850.23|2842.23|2850.18|2842.18|2850.23|2842.23|2850.13|2842.13|14
1619866670000|2021-05-01 10:57:50|2850.24|2842.24|2850.26|2842.26|2850.26|2842.26|2850.2|2842.2|8
1619866680000|2021-05-01 10:58:00|2850.24|2842.24|2850.37|2842.37|2850.43|2842.43|2850.24|2842.24|7
1619866690000|2021-05-01 10:58:10|2850.06|2842.06|2849.56|2841.56|2850.06|2842.06|2849.51|2841.51|16
1619866700000|2021-05-01 10:58:20|2849.6|2841.6|2848.62|2840.62|2849.62|2841.62|2848.61|2840.61|24
1619866710000|2021-05-01 10:58:30|2848.47|2840.47|2847.86|2839.86|2848.48|2840.48|2846.9|2838.9|26
1619866720000|2021-05-01 10:58:40|2847.57|2839.57|2848.08|2840.08|2848.85|2840.85|2847.44|2839.44|27
1619866730000|2021-05-01 10:58:50|2848.27|2840.27|2848.56|2840.56|2848.7|2840.7|2848.27|2840.27|22
1619866740000|2021-05-01 10:59:00|2848.6|2840.6|2848.59|2840.59|2848.61|2840.61|2848.52|2840.52|21
1619866750000|2021-05-01 10:59:10|2848.56|2840.56|2848.47|2840.47|2848.6|2840.6|2848.45|2840.45|13
1619866760000|2021-05-01 10:59:20|2848.42|2840.42|2847.78|2839.78|2848.5|2840.5|2847.75|2839.75|22
1619866770000|2021-05-01 10:59:30|2848.02|2840.02|2849.9|2841.9|2849.94|2841.94|2848.02|2840.02|24
1619866780000|2021-05-01 10:59:40|2849.59|2841.59|2850.42|2842.42|2850.42|2842.42|2849.58|2841.58|18
1619866790000|2021-05-01 10:59:50|2850.46|2842.46|2850.18|2842.18|2850.46|2842.46|2849.94|2841.94|24
1619866800000|2021-05-01 11:00:00|2850.17|2842.17|2851.91|2843.91|2851.91|2843.91|2850.16|2842.16|22
1619866810000|2021-05-01 11:00:10|2851.88|2843.88|2851.11|2843.11|2851.88|2843.88|2851.1|2843.1|22
1619866820000|2021-05-01 11:00:20|2851.1|2843.1|2852.11|2844.11|2852.11|2844.11|2851.1|2843.1|24
1619866830000|2021-05-01 11:00:30|2852.06|2844.06|2853.6|2845.6|2853.61|2845.61|2852.02|2844.02|24
1619866840000|2021-05-01 11:00:40|2853.55|2845.55|2854.02|2846.02|2854.02|2846.02|2853.48|2845.48|26
1619866850000|2021-05-01 11:00:50|2854.27|2846.27|2857.46|2849.46|2857.46|2849.46|2854.27|2846.27|26
1619866860000|2021-05-01 11:01:00|2857.24|2849.24|2858.92|2850.92|2858.93|2850.93|2857.23|2849.23|26
1619866870000|2021-05-01 11:01:10|2858.93|2850.93|2859.77|2851.77|2860.41|2852.41|2858.79|2850.79|25
1619866880000|2021-05-01 11:01:20|2859.99|2851.99|2862.9|2854.9|2863.36|2855.36|2859.99|2851.99|27
1619866890000|2021-05-01 11:01:30|2862.78|2854.78|2862.63|2854.63|2862.97|2854.97|2861.99|2853.99|29
1619866900000|2021-05-01 11:01:40|2862.48|2854.48|2863.58|2855.58|2864.34|2856.34|2860.89|2852.89|26
1619866910000|2021-05-01 11:01:50|2863.44|2855.44|2864|2856|2864.36|2856.36|2863.44|2855.44|26
1619866920000|2021-05-01 11:02:00|2864.08|2856.08|2863.78|2855.78|2864.7|2856.7|2863.54|2855.54|26
1619866930000|2021-05-01 11:02:10|2863.74|2855.74|2862.57|2854.57|2864.17|2856.17|2862.54|2854.54|26
1619866940000|2021-05-01 11:02:20|2862.52|2854.52|2863.18|2855.18|2863.23|2855.23|2862.46|2854.46|28
1619866950000|2021-05-01 11:02:30|2863.32|2855.32|2863.28|2855.28|2863.73|2855.73|2863.18|2855.18|23
1619866960000|2021-05-01 11:02:40|2863.21|2855.21|2863.04|2855.04|2863.35|2855.35|2862.6|2854.6|24
1619866970000|2021-05-01 11:02:50|2862.91|2854.91|2862.95|2854.95|2863.12|2855.12|2862.79|2854.79|26
1619866980000|2021-05-01 11:03:00|2862.96|2854.96|2862.05|2854.05|2863.25|2855.25|2862.05|2854.05|25
1619866990000|2021-05-01 11:03:10|2861.19|2853.19|2861.25|2853.25|2861.8|2853.8|2861.19|2853.19|26
1619867000000|2021-05-01 11:03:20|2861.21|2853.21|2861.37|2853.37|2861.43|2853.43|2861.17|2853.17|21
1619867010000|2021-05-01 11:03:30|2861.44|2853.44|2861.32|2853.32|2861.74|2853.74|2861.17|2853.17|26
1619867020000|2021-05-01 11:03:40|2861.35|2853.35|2860.96|2852.96|2861.71|2853.71|2860.57|2852.57|21
1619867030000|2021-05-01 11:03:50|2861|2853|2861.43|2853.43|2861.44|2853.44|2861|2853|23
1619867040000|2021-05-01 11:04:00|2861.41|2853.41|2860.48|2852.48|2861.43|2853.43|2860.45|2852.45|24
1619867050000|2021-05-01 11:04:10|2860.41|2852.41|2860.23|2852.23|2860.55|2852.55|2859.95|2851.95|17
1619867060000|2021-05-01 11:04:20|2860.14|2852.14|2858.81|2850.81|2860.14|2852.14|2858.73|2850.73|22
1619867070000|2021-05-01 11:04:30|2858.92|2850.92|2859.75|2851.75|2859.81|2851.81|2858.92|2850.92|22
1619867080000|2021-05-01 11:04:40|2859.73|2851.73|2859.67|2851.67|2861.05|2853.05|2859.67|2851.67|23
1619867090000|2021-05-01 11:04:50|2859.85|2851.85|2859.44|2851.44|2860.44|2852.44|2859.42|2851.42|28
1619867100000|2021-05-01 11:05:00|2859.47|2851.47|2859.73|2851.73|2859.77|2851.77|2859.44|2851.44|19
1619867110000|2021-05-01 11:05:10|2859.66|2851.66|2859.86|2851.86|2860.37|2852.37|2859.66|2851.66|23
1619867120000|2021-05-01 11:05:20|2859.85|2851.85|2859.88|2851.88|2860.08|2852.08|2859.83|2851.83|17
1619867130000|2021-05-01 11:05:30|2860.09|2852.09|2859.7|2851.7|2860.25|2852.25|2859.61|2851.61|16
1619867140000|2021-05-01 11:05:40|2859.69|2851.69|2859.64|2851.64|2859.69|2851.69|2859.62|2851.62|11
1619867150000|2021-05-01 11:05:50|2859.63|2851.63|2859.73|2851.73|2859.73|2851.73|2859.62|2851.62|12
1619867160000|2021-05-01 11:06:00|2859.85|2851.85|2859.23|2851.23|2859.86|2851.86|2859.23|2851.23|15
1619867170000|2021-05-01 11:06:10|2859.17|2851.17|2860|2852|2860|2852|2859.17|2851.17|12
1619867180000|2021-05-01 11:06:20|2860.46|2852.46|2860.97|2852.97|2861.21|2853.21|2860.46|2852.46|21
1619867190000|2021-05-01 11:06:30|2860.92|2852.92|2860.27|2852.27|2860.92|2852.92|2860.26|2852.26|16
1619867200000|2021-05-01 11:06:40|2860.25|2852.25|2858.9|2850.9|2860.6|2852.6|2858.81|2850.81|23
1619867210000|2021-05-01 11:06:50|2858.92|2850.92|2858.86|2850.86|2859.12|2851.12|2858.7|2850.7|21
1619867220000|2021-05-01 11:07:00|2858.67|2850.67|2856.14|2848.14|2858.67|2850.67|2856.11|2848.11|24
1619867230000|2021-05-01 11:07:10|2856.11|2848.11|2855.98|2847.98|2856.18|2848.18|2854.6|2846.6|27
1619867240000|2021-05-01 11:07:20|2856.26|2848.26|2854.89|2846.89|2856.34|2848.34|2854.89|2846.89|26
1619867250000|2021-05-01 11:07:30|2854.83|2846.83|2854.25|2846.25|2855|2847|2854.25|2846.25|20
1619867260000|2021-05-01 11:07:40|2854.22|2846.22|2854.7|2846.7|2854.83|2846.83|2854.21|2846.21|23
1619867270000|2021-05-01 11:07:50|2854.69|2846.69|2854.78|2846.78|2854.82|2846.82|2854.69|2846.69|16
1619867280000|2021-05-01 11:08:00|2854.73|2846.73|2854.51|2846.51|2854.92|2846.92|2854.34|2846.34|19
1619867290000|2021-05-01 11:08:10|2854.54|2846.54|2854.37|2846.37|2854.55|2846.55|2854.37|2846.37|16
1619867300000|2021-05-01 11:08:20|2854.43|2846.43|2854.54|2846.54|2854.67|2846.67|2854.35|2846.35|22
1619867310000|2021-05-01 11:08:30|2854.61|2846.61|2853.4|2845.4|2854.61|2846.61|2853.32|2845.32|21
1619867320000|2021-05-01 11:08:40|2853.44|2845.44|2854|2846|2854.3|2846.3|2853.44|2845.44|19
1619867330000|2021-05-01 11:08:50|2854.02|2846.02|2853.59|2845.59|2854.18|2846.18|2852.73|2844.73|24
1619867340000|2021-05-01 11:09:00|2853.6|2845.6|2853.23|2845.23|2853.6|2845.6|2853.2|2845.2|22
1619867350000|2021-05-01 11:09:10|2853.22|2845.22|2853.52|2845.52|2853.55|2845.55|2853.2|2845.2|24
1619867360000|2021-05-01 11:09:20|2853.56|2845.56|2854.52|2846.52|2854.59|2846.59|2853.56|2845.56|13
1619867370000|2021-05-01 11:09:30|2854.5|2846.5|2855.75|2847.75|2855.94|2847.94|2854.28|2846.28|20
1619867380000|2021-05-01 11:09:40|2855.4|2847.4|2855.25|2847.25|2855.65|2847.65|2854.92|2846.92|19
1619867390000|2021-05-01 11:09:50|2855.26|2847.26|2855.48|2847.48|2855.67|2847.67|2855.14|2847.14|17
1619867400000|2021-05-01 11:10:00|2856.47|2848.47|2856.77|2848.77|2857.95|2849.95|2856.47|2848.47|26
1619867410000|2021-05-01 11:10:10|2856.69|2848.69|2857.27|2849.27|2857.27|2849.27|2856.04|2848.04|24
1619867420000|2021-05-01 11:10:20|2857.4|2849.4|2857.29|2849.29|2857.66|2849.66|2857.29|2849.29|23
1619867430000|2021-05-01 11:10:30|2857.24|2849.24|2858.58|2850.58|2858.8|2850.8|2857.12|2849.12|22
1619867440000|2021-05-01 11:10:40|2858.59|2850.59|2857.75|2849.75|2858.59|2850.59|2857.33|2849.33|24
1619867450000|2021-05-01 11:10:50|2857.9|2849.9|2857.78|2849.78|2858.03|2850.03|2857.75|2849.75|13
1619867460000|2021-05-01 11:11:00|2857.79|2849.79|2856.36|2848.36|2857.83|2849.83|2856.03|2848.03|22
1619867470000|2021-05-01 11:11:10|2856.45|2848.45|2861.25|2853.25|2863.83|2855.83|2856.45|2848.45|29
1619867480000|2021-05-01 11:11:20|2860.47|2852.47|2860.92|2852.92|2861.85|2853.85|2860.19|2852.19|27
1619867490000|2021-05-01 11:11:30|2860.95|2852.95|2862.47|2854.47|2862.62|2854.62|2860.58|2852.58|26
1619867500000|2021-05-01 11:11:40|2862.35|2854.35|2864.41|2856.41|2864.41|2856.41|2862.35|2854.35|25
1619867510000|2021-05-01 11:11:50|2864.3|2856.3|2863.45|2855.45|2864.74|2856.74|2863.32|2855.32|27
1619867520000|2021-05-01 11:12:00|2863.58|2855.58|2863.28|2855.28|2863.79|2855.79|2863.11|2855.11|29
1619867530000|2021-05-01 11:12:10|2863.26|2855.26|2861.86|2853.86|2863.28|2855.28|2861.69|2853.69|23
1619867540000|2021-05-01 11:12:20|2861.94|2853.94|2864.43|2856.43|2864.43|2856.43|2861.94|2853.94|23
1619867550000|2021-05-01 11:12:30|2864.28|2856.28|2863.01|2855.01|2864.28|2856.28|2862.4|2854.4|28
1619867560000|2021-05-01 11:12:40|2863.26|2855.26|2863.46|2855.46|2864.32|2856.32|2862.77|2854.77|25
1619867570000|2021-05-01 11:12:50|2863.54|2855.54|2863.96|2855.96|2864.14|2856.14|2863.33|2855.33|25
1619867580000|2021-05-01 11:13:00|2863.59|2855.59|2862.81|2854.81|2863.59|2855.59|2862.77|2854.77|21
1619867590000|2021-05-01 11:13:10|2862.91|2854.91|2862.82|2854.82|2862.96|2854.96|2862.69|2854.69|21
1619867600000|2021-05-01 11:13:20|2862.87|2854.87|2864.83|2856.83|2864.9|2856.9|2862.81|2854.81|12
1619867610000|2021-05-01 11:13:30|2864.79|2856.79|2864.75|2856.75|2864.82|2856.82|2864.62|2856.62|20
1619867620000|2021-05-01 11:13:40|2864.72|2856.72|2863.71|2855.71|2864.72|2856.72|2863.62|2855.62|21
1619867630000|2021-05-01 11:13:50|2863.94|2855.94|2864.85|2856.85|2864.85|2856.85|2863.46|2855.46|27
1619867640000|2021-05-01 11:14:00|2864.81|2856.81|2863.29|2855.29|2864.88|2856.88|2863.27|2855.27|21
1619867650000|2021-05-01 11:14:10|2863.28|2855.28|2865.09|2857.09|2865.09|2857.09|2863.24|2855.24|27
1619867660000|2021-05-01 11:14:20|2865.03|2857.03|2864.94|2856.94|2865.13|2857.13|2864.9|2856.9|25
1619867670000|2021-05-01 11:14:30|2864.97|2856.97|2865|2857|2865.31|2857.31|2864.88|2856.88|26
1619867680000|2021-05-01 11:14:40|2865.03|2857.03|2864.97|2856.97|2865.31|2857.31|2864.81|2856.81|24
1619867690000|2021-05-01 11:14:50|2865.03|2857.03|2864.98|2856.98|2865.03|2857.03|2864.88|2856.88|16
1619867700000|2021-05-01 11:15:00|2864.99|2856.99|2865.21|2857.21|2865.35|2857.35|2864.98|2856.98|17
1619867710000|2021-05-01 11:15:10|2865.25|2857.25|2865.04|2857.04|2865.5|2857.5|2865.04|2857.04|21
1619867720000|2021-05-01 11:15:20|2865.05|2857.05|2865.29|2857.29|2865.37|2857.37|2865.05|2857.05|22
1619867730000|2021-05-01 11:15:30|2865.25|2857.25|2864.36|2856.36|2865.28|2857.28|2864.3|2856.3|20
1619867740000|2021-05-01 11:15:40|2864.37|2856.37|2864.58|2856.58|2864.84|2856.84|2864.37|2856.37|26
1619867750000|2021-05-01 11:15:50|2864.55|2856.55|2864.73|2856.73|2864.73|2856.73|2864.52|2856.52|19
1619867760000|2021-05-01 11:16:00|2864.76|2856.76|2864.09|2856.09|2864.93|2856.93|2864.09|2856.09|24
1619867770000|2021-05-01 11:16:10|2864.12|2856.12|2862.38|2854.38|2864.13|2856.13|2862.27|2854.27|21
1619867780000|2021-05-01 11:16:20|2862.35|2854.35|2863.07|2855.07|2863.07|2855.07|2861.97|2853.97|26
1619867790000|2021-05-01 11:16:30|2863.12|2855.12|2864.73|2856.73|2865.05|2857.05|2863.12|2855.12|25
1619867800000|2021-05-01 11:16:40|2864.69|2856.69|2864.48|2856.48|2864.69|2856.69|2864.33|2856.33|19
1619867810000|2021-05-01 11:16:50|2864.46|2856.46|2864.02|2856.02|2864.46|2856.46|2863.99|2855.99|18
1619867820000|2021-05-01 11:17:00|2863.95|2855.95|2863.92|2855.92|2863.97|2855.97|2863.81|2855.81|12
1619867830000|2021-05-01 11:17:10|2863.91|2855.91|2863.7|2855.7|2864.13|2856.13|2863.65|2855.65|13
1619867840000|2021-05-01 11:17:20|2863.74|2855.74|2862.26|2854.26|2863.74|2855.74|2862.26|2854.26|9
1619867850000|2021-05-01 11:17:30|2862.11|2854.11|2861.91|2853.91|2862.11|2854.11|2861.45|2853.45|19
1619867860000|2021-05-01 11:17:40|2861.86|2853.86|2861.28|2853.28|2861.86|2853.86|2861.27|2853.27|16
1619867870000|2021-05-01 11:17:50|2861.3|2853.3|2861.18|2853.18|2861.65|2853.65|2861.11|2853.11|21
1619867880000|2021-05-01 11:18:00|2861.25|2853.25|2862.45|2854.45|2862.69|2854.69|2861.21|2853.21|27
1619867890000|2021-05-01 11:18:10|2862.41|2854.41|2861.69|2853.69|2862.41|2854.41|2861.52|2853.52|21
1619867900000|2021-05-01 11:18:20|2861.78|2853.78|2861.82|2853.82|2861.82|2853.82|2861.52|2853.52|27
1619867910000|2021-05-01 11:18:30|2862.23|2854.23|2863.5|2855.5|2863.76|2855.76|2862.23|2854.23|23
1619867920000|2021-05-01 11:18:40|2863.51|2855.51|2862.52|2854.52|2863.53|2855.53|2862.52|2854.52|24
1619867930000|2021-05-01 11:18:50|2862.59|2854.59|2863.23|2855.23|2863.25|2855.25|2862.59|2854.59|15
1619867940000|2021-05-01 11:19:00|2863.24|2855.24|2863.12|2855.12|2863.38|2855.38|2862.81|2854.81|23
1619867950000|2021-05-01 11:19:10|2863.37|2855.37|2863.09|2855.09|2864.12|2856.12|2862.87|2854.87|24
1619867960000|2021-05-01 11:19:20|2863.17|2855.17|2864.31|2856.31|2864.44|2856.44|2863.17|2855.17|28
1619867970000|2021-05-01 11:19:30|2864.16|2856.16|2863.95|2855.95|2864.19|2856.19|2863.54|2855.54|26
1619867980000|2021-05-01 11:19:40|2864.04|2856.04|2864.06|2856.06|2864.11|2856.11|2863.89|2855.89|26
1619867990000|2021-05-01 11:19:50|2864.07|2856.07|2863.3|2855.3|2864.11|2856.11|2863.16|2855.16|24
1619868000000|2021-05-01 11:20:00|2863.35|2855.35|2863.29|2855.29|2863.36|2855.36|2863.29|2855.29|8
1619868010000|2021-05-01 11:20:10|2863.22|2855.22|2862.27|2854.27|2863.23|2855.23|2862.27|2854.27|21
1619868020000|2021-05-01 11:20:20|2862.28|2854.28|2862.41|2854.41|2862.8|2854.8|2862.28|2854.28|24
1619868030000|2021-05-01 11:20:30|2862.4|2854.4|2861.84|2853.84|2862.42|2854.42|2861.84|2853.84|15
1619868040000|2021-05-01 11:20:40|2861.8|2853.8|2860.24|2852.24|2861.8|2853.8|2860.24|2852.24|27
1619868050000|2021-05-01 11:20:50|2860.3|2852.3|2861.88|2853.88|2862.21|2854.21|2860.29|2852.29|24
1619868060000|2021-05-01 11:21:00|2861.91|2853.91|2862.01|2854.01|2862.04|2854.04|2861.79|2853.79|23
1619868070000|2021-05-01 11:21:10|2861.98|2853.98|2861.21|2853.21|2861.98|2853.98|2861.13|2853.13|25
1619868080000|2021-05-01 11:21:20|2861.32|2853.32|2861.79|2853.79|2862.41|2854.41|2861.32|2853.32|28
1619868090000|2021-05-01 11:21:30|2861.78|2853.78|2859.96|2851.96|2861.78|2853.78|2859.96|2851.96|25
1619868100000|2021-05-01 11:21:40|2860.08|2852.08|2860.84|2852.84|2860.95|2852.95|2860.08|2852.08|21
1619868110000|2021-05-01 11:21:50|2860.81|2852.81|2860.28|2852.28|2860.81|2852.81|2860.17|2852.17|26
1619868120000|2021-05-01 11:22:00|2860.35|2852.35|2862.02|2854.02|2862.04|2854.04|2860.3|2852.3|24
1619868130000|2021-05-01 11:22:10|2862|2854|2861.32|2853.32|2862.11|2854.11|2861.23|2853.23|21
1619868140000|2021-05-01 11:22:20|2861.35|2853.35|2861.73|2853.73|2862.02|2854.02|2861.35|2853.35|14
1619868150000|2021-05-01 11:22:30|2861.76|2853.76|2861.99|2853.99|2862.01|2854.01|2861.61|2853.61|12
1619868160000|2021-05-01 11:22:40|2861.92|2853.92|2862.38|2854.38|2862.73|2854.73|2861.85|2853.85|23
1619868170000|2021-05-01 11:22:50|2862.39|2854.39|2862.49|2854.49|2862.75|2854.75|2862.37|2854.37|24
1619868180000|2021-05-01 11:23:00|2862.47|2854.47|2863.61|2855.61|2864.21|2856.21|2862.47|2854.47|28
1619868190000|2021-05-01 11:23:10|2863.81|2855.81|2863.27|2855.27|2864.15|2856.15|2862.76|2854.76|27
1619868200000|2021-05-01 11:23:20|2862.75|2854.75|2862.15|2854.15|2863.27|2855.27|2862.15|2854.15|23
1619868210000|2021-05-01 11:23:30|2862.1|2854.1|2862.38|2854.38|2862.38|2854.38|2861.82|2853.82|27
1619868220000|2021-05-01 11:23:40|2862.51|2854.51|2862.58|2854.58|2863.12|2855.12|2862.24|2854.24|27
1619868230000|2021-05-01 11:23:50|2862.67|2854.67|2862.65|2854.65|2862.95|2854.95|2862.29|2854.29|22
1619868240000|2021-05-01 11:24:00|2865.22|2857.22|2862.73|2854.73|2865.22|2857.22|2862.35|2854.35|24
1619868250000|2021-05-01 11:24:10|2862.83|2854.83|2863.1|2855.1|2863.36|2855.36|2862.83|2854.83|27
1619868260000|2021-05-01 11:24:20|2863.07|2855.07|2862.54|2854.54|2863.17|2855.17|2862.28|2854.28|23
1619868270000|2021-05-01 11:24:30|2862.28|2854.28|2862.5|2854.5|2862.61|2854.61|2862.28|2854.28|25
1619868280000|2021-05-01 11:24:40|2862.46|2854.46|2862.44|2854.44|2862.79|2854.79|2862.39|2854.39|24
1619868290000|2021-05-01 11:24:50|2862.76|2854.76|2862.01|2854.01|2862.76|2854.76|2861.66|2853.66|19
1619868300000|2021-05-01 11:25:00|2861.96|2853.96|2862.06|2854.06|2862.06|2854.06|2861.65|2853.65|24
1619868310000|2021-05-01 11:25:10|2861.87|2853.87|2862.72|2854.72|2862.81|2854.81|2861.86|2853.86|19
1619868320000|2021-05-01 11:25:20|2862.78|2854.78|2862.41|2854.41|2862.89|2854.89|2862.14|2854.14|26
1619868330000|2021-05-01 11:25:30|2862.62|2854.62|2862.99|2854.99|2862.99|2854.99|2862.22|2854.22|20
1619868340000|2021-05-01 11:25:40|2862.81|2854.81|2863.2|2855.2|2863.52|2855.52|2862.81|2854.81|24
1619868350000|2021-05-01 11:25:50|2863.69|2855.69|2862.41|2854.41|2863.69|2855.69|2862.12|2854.12|24
1619868360000|2021-05-01 11:26:00|2863.03|2855.03|2863.31|2855.31|2863.31|2855.31|2862.58|2854.58|16
1619868370000|2021-05-01 11:26:10|2862.78|2854.78|2862.84|2854.84|2862.89|2854.89|2862.23|2854.23|22
1619868380000|2021-05-01 11:26:20|2863.1|2855.1|2863.51|2855.51|2863.7|2855.7|2863.1|2855.1|24
1619868390000|2021-05-01 11:26:30|2863.5|2855.5|2862.34|2854.34|2863.5|2855.5|2862.31|2854.31|26
1619868400000|2021-05-01 11:26:40|2862.33|2854.33|2862.39|2854.39|2862.6|2854.6|2861.81|2853.81|19
1619868410000|2021-05-01 11:26:50|2862.38|2854.38|2862.74|2854.74|2862.99|2854.99|2862.14|2854.14|23
1619868420000|2021-05-01 11:27:00|2862.72|2854.72|2862.54|2854.54|2863.36|2855.36|2862.46|2854.46|25
1619868430000|2021-05-01 11:27:10|2862.51|2854.51|2862.74|2854.74|2862.98|2854.98|2862.27|2854.27|21
1619868440000|2021-05-01 11:27:20|2862.72|2854.72|2862.65|2854.65|2862.72|2854.72|2862.17|2854.17|17
1619868450000|2021-05-01 11:27:30|2862.6|2854.6|2862.5|2854.5|2862.96|2854.96|2862.5|2854.5|26
1619868460000|2021-05-01 11:27:40|2862.86|2854.86|2862.74|2854.74|2862.97|2854.97|2862.41|2854.41|17
1619868470000|2021-05-01 11:27:50|2862.58|2854.58|2862.08|2854.08|2862.76|2854.76|2862.08|2854.08|11
1619868480000|2021-05-01 11:28:00|2862.1|2854.1|2862.48|2854.48|2862.48|2854.48|2862.1|2854.1|19
1619868490000|2021-05-01 11:28:10|2862.6|2854.6|2863.31|2855.31|2863.54|2855.54|2862.6|2854.6|21
1619868500000|2021-05-01 11:28:20|2863.63|2855.63|2863.27|2855.27|2863.69|2855.69|2863.03|2855.03|25
1619868510000|2021-05-01 11:28:30|2863.43|2855.43|2863.01|2855.01|2863.43|2855.43|2862.85|2854.85|23
1619868520000|2021-05-01 11:28:40|2862.94|2854.94|2862.3|2854.3|2862.97|2854.97|2862.11|2854.11|19
1619868530000|2021-05-01 11:28:50|2862.25|2854.25|2862.08|2854.08|2862.25|2854.25|2861.88|2853.88|19
1619868540000|2021-05-01 11:29:00|2862.16|2854.16|2862.45|2854.45|2862.45|2854.45|2862.16|2854.16|23
1619868550000|2021-05-01 11:29:10|2862.4|2854.4|2862.63|2854.63|2862.77|2854.77|2862.4|2854.4|18
1619868560000|2021-05-01 11:29:20|2862.64|2854.64|2862.66|2854.66|2862.75|2854.75|2862.58|2854.58|9
1619868570000|2021-05-01 11:29:30|2862.67|2854.67|2863.05|2855.05|2863.07|2855.07|2862.67|2854.67|9
1619868580000|2021-05-01 11:29:40|2863.09|2855.09|2862.96|2854.96|2863.1|2855.1|2862.96|2854.96|5
1619868590000|2021-05-01 11:29:50|2863|2855|2863.06|2855.06|2863.13|2855.13|2862.99|2854.99|13
1619868600000|2021-05-01 11:30:00|2863.18|2855.18|2863.55|2855.55|2863.67|2855.67|2863.18|2855.18|17
1619868610000|2021-05-01 11:30:10|2863.56|2855.56|2863.73|2855.73|2863.77|2855.77|2863.55|2855.55|11
1619868620000|2021-05-01 11:30:20|2863.69|2855.69|2863|2855|2863.73|2855.73|2862.92|2854.92|12
1619868630000|2021-05-01 11:30:30|2862.82|2854.82|2862.75|2854.75|2862.88|2854.88|2862.35|2854.35|20
1619868640000|2021-05-01 11:30:40|2862.7|2854.7|2862.9|2854.9|2863.13|2855.13|2862.47|2854.47|24
1619868650000|2021-05-01 11:30:50|2862.79|2854.79|2862.68|2854.68|2862.93|2854.93|2862.45|2854.45|20
1619868660000|2021-05-01 11:31:00|2862.71|2854.71|2862.37|2854.37|2862.92|2854.92|2862.1|2854.1|23
1619868670000|2021-05-01 11:31:10|2862.32|2854.32|2861.18|2853.18|2862.32|2854.32|2861.18|2853.18|19
1619868680000|2021-05-01 11:31:20|2861.11|2853.11|2859.7|2851.7|2861.31|2853.31|2859.46|2851.46|23
1619868690000|2021-05-01 11:31:30|2859.59|2851.59|2859.49|2851.49|2859.59|2851.59|2859.27|2851.27|17
1619868700000|2021-05-01 11:31:40|2859.48|2851.48|2860.05|2852.05|2860.18|2852.18|2859.43|2851.43|22
1619868710000|2021-05-01 11:31:50|2859.99|2851.99|2858.1|2850.1|2859.99|2851.99|2857.94|2849.94|22
1619868720000|2021-05-01 11:32:00|2858.14|2850.14|2858.87|2850.87|2858.98|2850.98|2858.14|2850.14|23
1619868730000|2021-05-01 11:32:10|2858.91|2850.91|2858.98|2850.98|2859.27|2851.27|2858.86|2850.86|16
1619868740000|2021-05-01 11:32:20|2859.14|2851.14|2859.47|2851.47|2859.7|2851.7|2858.95|2850.95|23
1619868750000|2021-05-01 11:32:30|2859.49|2851.49|2859.35|2851.35|2859.58|2851.58|2859.24|2851.24|16
1619868760000|2021-05-01 11:32:40|2859.34|2851.34|2858.88|2850.88|2859.35|2851.35|2858.8|2850.8|13
1619868770000|2021-05-01 11:32:50|2859.01|2851.01|2860.37|2852.37|2860.38|2852.38|2858.99|2850.99|18
1619868780000|2021-05-01 11:33:00|2860.27|2852.27|2860.49|2852.49|2860.54|2852.54|2860.27|2852.27|9
1619868790000|2021-05-01 11:33:10|2860.53|2852.53|2860.25|2852.25|2860.59|2852.59|2860.18|2852.18|19
1619868800000|2021-05-01 11:33:20|2860.29|2852.29|2859.81|2851.81|2860.47|2852.47|2859.81|2851.81|22
1619868810000|2021-05-01 11:33:30|2859.93|2851.93|2860.54|2852.54|2860.54|2852.54|2859.91|2851.91|23
1619868820000|2021-05-01 11:33:40|2860.51|2852.51|2860.19|2852.19|2860.51|2852.51|2860.14|2852.14|17
1619868830000|2021-05-01 11:33:50|2860.3|2852.3|2860.28|2852.28|2860.79|2852.79|2860.1|2852.1|19
1619868840000|2021-05-01 11:34:00|2860.34|2852.34|2861.29|2853.29|2861.29|2853.29|2860.34|2852.34|18
1619868850000|2021-05-01 11:34:10|2861.3|2853.3|2861.38|2853.38|2861.39|2853.39|2861.28|2853.28|13
1619868860000|2021-05-01 11:34:20|2861.4|2853.4|2861.28|2853.28|2861.41|2853.41|2861.27|2853.27|7
1619868870000|2021-05-01 11:34:30|2861.31|2853.31|2861.3|2853.3|2861.33|2853.33|2861.25|2853.25|6
1619868880000|2021-05-01 11:34:40|2861.29|2853.29|2861.14|2853.14|2861.32|2853.32|2861.14|2853.14|8
1619868890000|2021-05-01 11:34:50|2861.12|2853.12|2861.14|2853.14|2861.14|2853.14|2860.44|2852.44|27
1619868900000|2021-05-01 11:35:00|2861.12|2853.12|2860.56|2852.56|2861.15|2853.15|2860.21|2852.21|23
1619868910000|2021-05-01 11:35:10|2860.55|2852.55|2859.16|2851.16|2860.55|2852.55|2859.04|2851.04|25
1619868920000|2021-05-01 11:35:20|2859.01|2851.01|2859.2|2851.2|2859.46|2851.46|2859.01|2851.01|16
1619868930000|2021-05-01 11:35:30|2858.89|2850.89|2859.13|2851.13|2859.34|2851.34|2858.35|2850.35|21
1619868940000|2021-05-01 11:35:40|2859.11|2851.11|2858.79|2850.79|2859.33|2851.33|2858.6|2850.6|26
1619868950000|2021-05-01 11:35:50|2858.89|2850.89|2858.86|2850.86|2859.06|2851.06|2858.74|2850.74|23
1619868960000|2021-05-01 11:36:00|2858.87|2850.87|2859.37|2851.37|2859.37|2851.37|2858.87|2850.87|20
1619868970000|2021-05-01 11:36:10|2859.26|2851.26|2859.77|2851.77|2859.87|2851.87|2859.11|2851.11|20
1619868980000|2021-05-01 11:36:20|2859.85|2851.85|2859.77|2851.77|2859.85|2851.85|2859.46|2851.46|23
1619868990000|2021-05-01 11:36:30|2859.85|2851.85|2860.39|2852.39|2860.63|2852.63|2859.74|2851.74|18
1619869000000|2021-05-01 11:36:40|2860.43|2852.43|2860.73|2852.73|2861.57|2853.57|2860.43|2852.43|17
1619869010000|2021-05-01 11:36:50|2860.87|2852.87|2861.85|2853.85|2861.91|2853.91|2860.87|2852.87|21
1619869020000|2021-05-01 11:37:00|2861.83|2853.83|2862.74|2854.74|2863.15|2855.15|2861.65|2853.65|21
1619869030000|2021-05-01 11:37:10|2863.09|2855.09|2863.05|2855.05|2863.09|2855.09|2862.73|2854.73|22
1619869040000|2021-05-01 11:37:20|2863.12|2855.12|2862.73|2854.73|2863.15|2855.15|2862.4|2854.4|24
1619869050000|2021-05-01 11:37:30|2862.71|2854.71|2862.94|2854.94|2863.23|2855.23|2862.71|2854.71|22
1619869060000|2021-05-01 11:37:40|2862.84|2854.84|2862.11|2854.11|2862.98|2854.98|2862.09|2854.09|25
1619869070000|2021-05-01 11:37:50|2862.1|2854.1|2862.38|2854.38|2862.38|2854.38|2861.89|2853.89|21
1619869080000|2021-05-01 11:38:00|2862.4|2854.4|2863.6|2855.6|2863.64|2855.64|2862.1|2854.1|24
1619869090000|2021-05-01 11:38:10|2863.54|2855.54|2863.04|2855.04|2863.54|2855.54|2862.95|2854.95|20
1619869100000|2021-05-01 11:38:20|2862.98|2854.98|2863.67|2855.67|2863.73|2855.73|2862.86|2854.86|18
1619869110000|2021-05-01 11:38:30|2863.68|2855.68|2863.74|2855.74|2863.74|2855.74|2863.38|2855.38|24
1619869120000|2021-05-01 11:38:40|2863.71|2855.71|2863.52|2855.52|2863.71|2855.71|2863.4|2855.4|12
1619869130000|2021-05-01 11:38:50|2863.5|2855.5|2863.78|2855.78|2863.81|2855.81|2863.5|2855.5|15
1619869140000|2021-05-01 11:39:00|2863.72|2855.72|2862.5|2854.5|2863.82|2855.82|2862.5|2854.5|14
1619869150000|2021-05-01 11:39:10|2862.44|2854.44|2863.47|2855.47|2863.47|2855.47|2862.4|2854.4|17
1619869160000|2021-05-01 11:39:20|2863.59|2855.59|2863.49|2855.49|2863.83|2855.83|2863.23|2855.23|21
1619869170000|2021-05-01 11:39:30|2863.47|2855.47|2863.76|2855.76|2863.76|2855.76|2863.24|2855.24|20
1619869180000|2021-05-01 11:39:40|2863.78|2855.78|2863.5|2855.5|2863.8|2855.8|2863.47|2855.47|14
1619869190000|2021-05-01 11:39:50|2863.48|2855.48|2863.12|2855.12|2863.53|2855.53|2862.85|2854.85|23
1619869200000|2021-05-01 11:40:00|2863.13|2855.13|2865.35|2857.35|2865.35|2857.35|2863.13|2855.13|25
1619869210000|2021-05-01 11:40:10|2865.33|2857.33|2864.38|2856.38|2865.35|2857.35|2863.57|2855.57|21
1619869220000|2021-05-01 11:40:20|2864.21|2856.21|2863.93|2855.93|2864.37|2856.37|2863.92|2855.92|20
1619869230000|2021-05-01 11:40:30|2864.06|2856.06|2864.29|2856.29|2864.4|2856.4|2864.06|2856.06|14
1619869240000|2021-05-01 11:40:40|2864.26|2856.26|2864.6|2856.6|2864.83|2856.83|2864.26|2856.26|21
1619869250000|2021-05-01 11:40:50|2864.77|2856.77|2864.14|2856.14|2865.41|2857.41|2863.94|2855.94|23
1619869260000|2021-05-01 11:41:00|2864.15|2856.15|2864.59|2856.59|2864.63|2856.63|2864.15|2856.15|19
1619869270000|2021-05-01 11:41:10|2864.6|2856.6|2863.96|2855.96|2864.61|2856.61|2863.96|2855.96|8
1619869280000|2021-05-01 11:41:20|2863.95|2855.95|2863.74|2855.74|2863.95|2855.95|2862.33|2854.33|22
1619869290000|2021-05-01 11:41:30|2863.86|2855.86|2863.8|2855.8|2864.38|2856.38|2863.56|2855.56|27
1619869300000|2021-05-01 11:41:40|2863.79|2855.79|2864.14|2856.14|2864.23|2856.23|2863.78|2855.78|19
1619869310000|2021-05-01 11:41:50|2864.15|2856.15|2863.52|2855.52|2864.21|2856.21|2863.4|2855.4|19
1619869320000|2021-05-01 11:42:00|2863.45|2855.45|2863.22|2855.22|2863.45|2855.45|2863.06|2855.06|23
1619869330000|2021-05-01 11:42:10|2863.24|2855.24|2861.99|2853.99|2863.24|2855.24|2861.99|2853.99|17
1619869340000|2021-05-01 11:42:20|2862.07|2854.07|2861.95|2853.95|2862.4|2854.4|2861.08|2853.08|24
1619869350000|2021-05-01 11:42:30|2861.97|2853.97|2861.89|2853.89|2861.97|2853.97|2861.68|2853.68|20
1619869360000|2021-05-01 11:42:40|2861.84|2853.84|2862.98|2854.98|2862.98|2854.98|2861.45|2853.45|29
1619869370000|2021-05-01 11:42:50|2862.91|2854.91|2862.34|2854.34|2863.05|2855.05|2862.16|2854.16|22
1619869380000|2021-05-01 11:43:00|2862.33|2854.33|2862.59|2854.59|2862.66|2854.66|2862.21|2854.21|20
1619869390000|2021-05-01 11:43:10|2862.54|2854.54|2862.75|2854.75|2862.78|2854.78|2862.52|2854.52|20
1619869400000|2021-05-01 11:43:20|2862.74|2854.74|2862.53|2854.53|2862.77|2854.77|2862.51|2854.51|20
1619869410000|2021-05-01 11:43:30|2862.61|2854.61|2861.5|2853.5|2862.61|2854.61|2861.26|2853.26|18
1619869420000|2021-05-01 11:43:40|2861.49|2853.49|2861.35|2853.35|2861.58|2853.58|2861.35|2853.35|20
1619869430000|2021-05-01 11:43:50|2861.32|2853.32|2861.18|2853.18|2861.32|2853.32|2861.15|2853.15|13
1619869440000|2021-05-01 11:44:00|2861.19|2853.19|2859.79|2851.79|2861.32|2853.32|2859.79|2851.79|22
1619869450000|2021-05-01 11:44:10|2859.78|2851.78|2859.49|2851.49|2859.85|2851.85|2859.46|2851.46|22
1619869460000|2021-05-01 11:44:20|2859.53|2851.53|2859.23|2851.23|2859.87|2851.87|2859.23|2851.23|20
1619869470000|2021-05-01 11:44:30|2859.2|2851.2|2859.11|2851.11|2859.84|2851.84|2859.11|2851.11|22
1619869480000|2021-05-01 11:44:40|2859.12|2851.12|2859.55|2851.55|2859.75|2851.75|2859.08|2851.08|19
1619869490000|2021-05-01 11:44:50|2859.52|2851.52|2859.09|2851.09|2859.52|2851.52|2858.57|2850.57|28
1619869500000|2021-05-01 11:45:00|2859.17|2851.17|2861.5|2853.5|2861.5|2853.5|2859.17|2851.17|25
1619869510000|2021-05-01 11:45:10|2861.51|2853.51|2862.7|2854.7|2862.72|2854.72|2861.51|2853.51|28
1619869520000|2021-05-01 11:45:20|2862.63|2854.63|2862.68|2854.68|2862.73|2854.73|2862.49|2854.49|20
1619869530000|2021-05-01 11:45:30|2862.64|2854.64|2862.76|2854.76|2862.94|2854.94|2862.6|2854.6|25
1619869540000|2021-05-01 11:45:40|2862.72|2854.72|2862.73|2854.73|2862.78|2854.78|2862.7|2854.7|11
1619869550000|2021-05-01 11:45:50|2862.72|2854.72|2862.36|2854.36|2862.93|2854.93|2861.42|2853.42|25
1619869560000|2021-05-01 11:46:00|2862.32|2854.32|2862.61|2854.61|2862.88|2854.88|2862.24|2854.24|23
1619869570000|2021-05-01 11:46:10|2862.6|2854.6|2862.88|2854.88|2863.04|2855.04|2862.6|2854.6|18
1619869580000|2021-05-01 11:46:20|2862.87|2854.87|2861.83|2853.83|2862.93|2854.93|2861.55|2853.55|24
1619869590000|2021-05-01 11:46:30|2861.88|2853.88|2862.02|2854.02|2862.3|2854.3|2861.82|2853.82|27
1619869600000|2021-05-01 11:46:40|2862.09|2854.09|2861.62|2853.62|2862.16|2854.16|2860.99|2852.99|22
1619869610000|2021-05-01 11:46:50|2861.63|2853.63|2861.25|2853.25|2861.85|2853.85|2860.89|2852.89|20
1619869620000|2021-05-01 11:47:00|2861.23|2853.23|2862.02|2854.02|2862.18|2854.18|2861.19|2853.19|23
1619869630000|2021-05-01 11:47:10|2862.01|2854.01|2861.74|2853.74|2862.01|2854.01|2861.58|2853.58|17
1619869640000|2021-05-01 11:47:20|2861.76|2853.76|2861.78|2853.78|2861.84|2853.84|2861.65|2853.65|17
1619869650000|2021-05-01 11:47:30|2861.73|2853.73|2861.78|2853.78|2861.82|2853.82|2861.48|2853.48|18
1619869660000|2021-05-01 11:47:40|2861.82|2853.82|2862.03|2854.03|2862.03|2854.03|2861.65|2853.65|23
1619869670000|2021-05-01 11:47:50|2862.13|2854.13|2862.51|2854.51|2862.52|2854.52|2862.13|2854.13|17
1619869680000|2021-05-01 11:48:00|2862.53|2854.53|2863.58|2855.58|2863.59|2855.59|2862.51|2854.51|17
1619869690000|2021-05-01 11:48:10|2863.7|2855.7|2863.7|2855.7|2863.76|2855.76|2863.66|2855.66|20
1619869700000|2021-05-01 11:48:20|2863.69|2855.69|2863.01|2855.01|2863.73|2855.73|2862.53|2854.53|21
1619869710000|2021-05-01 11:48:30|2863.12|2855.12|2862.9|2854.9|2863.13|2855.13|2862.75|2854.75|18
1619869720000|2021-05-01 11:48:40|2862.94|2854.94|2862.87|2854.87|2863.07|2855.07|2862.79|2854.79|17
1619869730000|2021-05-01 11:48:50|2862.84|2854.84|2862.84|2854.84|2862.86|2854.86|2862.77|2854.77|14
1619869740000|2021-05-01 11:49:00|2862.87|2854.87|2864.04|2856.04|2864.07|2856.07|2862.87|2854.87|17
1619869750000|2021-05-01 11:49:10|2864.02|2856.02|2863.55|2855.55|2864.08|2856.08|2863.55|2855.55|20
1619869760000|2021-05-01 11:49:20|2863.56|2855.56|2863.96|2855.96|2864.05|2856.05|2863.44|2855.44|19
1619869770000|2021-05-01 11:49:30|2863.9|2855.9|2864.03|2856.03|2864.03|2856.03|2863.72|2855.72|17
1619869780000|2021-05-01 11:49:40|2864.06|2856.06|2863.96|2855.96|2864.06|2856.06|2863.85|2855.85|21
1619869790000|2021-05-01 11:49:50|2864.28|2856.28|2864.23|2856.23|2864.67|2856.67|2864.23|2856.23|17
1619869800000|2021-05-01 11:50:00|2864.18|2856.18|2864.27|2856.27|2864.47|2856.47|2864.12|2856.12|22
1619869810000|2021-05-01 11:50:10|2864.23|2856.23|2863.96|2855.96|2864.23|2856.23|2863.85|2855.85|17
1619869820000|2021-05-01 11:50:20|2863.98|2855.98|2864.25|2856.25|2864.25|2856.25|2863.98|2855.98|13
1619869830000|2021-05-01 11:50:30|2864.22|2856.22|2864.53|2856.53|2864.71|2856.71|2864.22|2856.22|26
1619869840000|2021-05-01 11:50:40|2864.54|2856.54|2863.89|2855.89|2864.54|2856.54|2863.32|2855.32|21
1619869850000|2021-05-01 11:50:50|2863.92|2855.92|2864.16|2856.16|2864.17|2856.17|2863.92|2855.92|14
1619869860000|2021-05-01 11:51:00|2864.17|2856.17|2863.59|2855.59|2864.17|2856.17|2863.5|2855.5|15
1619869870000|2021-05-01 11:51:10|2863.6|2855.6|2863.57|2855.57|2863.6|2855.6|2863.52|2855.52|8
1619869880000|2021-05-01 11:51:20|2863.59|2855.59|2862.6|2854.6|2863.61|2855.61|2862.52|2854.52|24
1619869890000|2021-05-01 11:51:30|2862.61|2854.61|2864.03|2856.03|2864.03|2856.03|2862.61|2854.61|26
1619869900000|2021-05-01 11:51:40|2864.15|2856.15|2863.7|2855.7|2864.22|2856.22|2863.49|2855.49|21
1619869910000|2021-05-01 11:51:50|2863.69|2855.69|2863.38|2855.38|2863.69|2855.69|2863.13|2855.13|22
1619869920000|2021-05-01 11:52:00|2863.39|2855.39|2863.64|2855.64|2863.7|2855.7|2863.37|2855.37|19
1619869930000|2021-05-01 11:52:10|2863.65|2855.65|2863.78|2855.78|2863.78|2855.78|2863.54|2855.54|13
1619869940000|2021-05-01 11:52:20|2863.73|2855.73|2863.61|2855.61|2863.73|2855.73|2863.52|2855.52|23
1619869950000|2021-05-01 11:52:30|2863.68|2855.68|2863.72|2855.72|2864.08|2856.08|2863.68|2855.68|19
1619869960000|2021-05-01 11:52:40|2863.61|2855.61|2863.53|2855.53|2863.75|2855.75|2863.53|2855.53|15
1619869970000|2021-05-01 11:52:50|2863.57|2855.57|2863.53|2855.53|2863.69|2855.69|2863.48|2855.48|19
1619869980000|2021-05-01 11:53:00|2863.54|2855.54|2863.93|2855.93|2864.08|2856.08|2863.53|2855.53|15
1619869990000|2021-05-01 11:53:10|2863.94|2855.94|2863.25|2855.25|2863.94|2855.94|2863.25|2855.25|21
1619870000000|2021-05-01 11:53:20|2863.35|2855.35|2862.89|2854.89|2863.35|2855.35|2862.87|2854.87|21
1619870010000|2021-05-01 11:53:30|2862.9|2854.9|2862.61|2854.61|2862.91|2854.91|2862.54|2854.54|18
1619870020000|2021-05-01 11:53:40|2862.58|2854.58|2863.21|2855.21|2863.36|2855.36|2862.58|2854.58|24
1619870030000|2021-05-01 11:53:50|2863.25|2855.25|2863.3|2855.3|2863.3|2855.3|2863.2|2855.2|14
1619870040000|2021-05-01 11:54:00|2863.29|2855.29|2863.01|2855.01|2863.35|2855.35|2862.59|2854.59|24
1619870050000|2021-05-01 11:54:10|2862.99|2854.99|2862.93|2854.93|2862.99|2854.99|2862.64|2854.64|22
1619870060000|2021-05-01 11:54:20|2862.94|2854.94|2862.86|2854.86|2862.94|2854.94|2862.82|2854.82|19
1619870070000|2021-05-01 11:54:30|2862.88|2854.88|2862.53|2854.53|2862.88|2854.88|2862.47|2854.47|16
1619870080000|2021-05-01 11:54:40|2862.58|2854.58|2862.79|2854.79|2862.83|2854.83|2862.43|2854.43|23
1619870090000|2021-05-01 11:54:50|2862.83|2854.83|2862.42|2854.42|2862.83|2854.83|2862.37|2854.37|24
1619870100000|2021-05-01 11:55:00|2862.43|2854.43|2861.6|2853.6|2862.47|2854.47|2861.42|2853.42|24
1619870110000|2021-05-01 11:55:10|2861.56|2853.56|2861.54|2853.54|2861.61|2853.61|2861.54|2853.54|16
1619870120000|2021-05-01 11:55:20|2861.53|2853.53|2861.41|2853.41|2861.56|2853.56|2861.31|2853.31|21
1619870130000|2021-05-01 11:55:30|2861.39|2853.39|2861.04|2853.04|2861.49|2853.49|2861.04|2853.04|24
1619870140000|2021-05-01 11:55:40|2860.75|2852.75|2860.87|2852.87|2860.89|2852.89|2860.18|2852.18|24
1619870150000|2021-05-01 11:55:50|2860.91|2852.91|2860.9|2852.9|2860.98|2852.98|2860.62|2852.62|22
1619870160000|2021-05-01 11:56:00|2860.96|2852.96|2861.83|2853.83|2861.88|2853.88|2860.87|2852.87|27
1619870170000|2021-05-01 11:56:10|2861.82|2853.82|2863.24|2855.24|2863.24|2855.24|2861.82|2853.82|23
1619870180000|2021-05-01 11:56:20|2863.27|2855.27|2862.56|2854.56|2863.41|2855.41|2862.25|2854.25|25
1619870190000|2021-05-01 11:56:30|2862.63|2854.63|2862.94|2854.94|2863.71|2855.71|2862.62|2854.62|24
1619870200000|2021-05-01 11:56:40|2863.11|2855.11|2864|2856|2864.05|2856.05|2863.09|2855.09|28
1619870210000|2021-05-01 11:56:50|2864.01|2856.01|2863.47|2855.47|2864.09|2856.09|2863.35|2855.35|25
1619870220000|2021-05-01 11:57:00|2863.46|2855.46|2864.01|2856.01|2864.17|2856.17|2863.43|2855.43|21
1619870230000|2021-05-01 11:57:10|2863.92|2855.92|2864.16|2856.16|2864.21|2856.21|2863.53|2855.53|19
1619870240000|2021-05-01 11:57:20|2864.13|2856.13|2863.68|2855.68|2864.13|2856.13|2863.51|2855.51|17
1619870250000|2021-05-01 11:57:30|2863.69|2855.69|2863.68|2855.68|2863.86|2855.86|2863.61|2855.61|22
1619870260000|2021-05-01 11:57:40|2863.69|2855.69|2863.67|2855.67|2863.8|2855.8|2863.45|2855.45|10
1619870270000|2021-05-01 11:57:50|2863.65|2855.65|2863.54|2855.54|2863.65|2855.65|2863.52|2855.52|10
1619870280000|2021-05-01 11:58:00|2863.53|2855.53|2863.43|2855.43|2863.57|2855.57|2863.31|2855.31|16
1619870290000|2021-05-01 11:58:10|2863.47|2855.47|2863.3|2855.3|2863.47|2855.47|2863.3|2855.3|12
1619870300000|2021-05-01 11:58:20|2863.31|2855.31|2864.15|2856.15|2864.15|2856.15|2863.26|2855.26|14
1619870310000|2021-05-01 11:58:30|2864.12|2856.12|2863.64|2855.64|2864.18|2856.18|2863.62|2855.62|14
1619870320000|2021-05-01 11:58:40|2863.62|2855.62|2863.71|2855.71|2863.86|2855.86|2863.6|2855.6|20
1619870330000|2021-05-01 11:58:50|2863.72|2855.72|2864.02|2856.02|2864.02|2856.02|2863.52|2855.52|25
1619870340000|2021-05-01 11:59:00|2864.03|2856.03|2864.03|2856.03|2864.25|2856.25|2864.02|2856.02|13
1619870350000|2021-05-01 11:59:10|2864.04|2856.04|2863.8|2855.8|2864.11|2856.11|2863.73|2855.73|20
1619870360000|2021-05-01 11:59:20|2863.78|2855.78|2863.53|2855.53|2864.28|2856.28|2863.51|2855.51|21
1619870370000|2021-05-01 11:59:30|2863.52|2855.52|2863.66|2855.66|2863.78|2855.78|2863.26|2855.26|24
1619870380000|2021-05-01 11:59:40|2863.68|2855.68|2863.85|2855.85|2864.06|2856.06|2863.68|2855.68|20
1619870390000|2021-05-01 11:59:50|2863.92|2855.92|2864.13|2856.13|2864.13|2856.13|2863.78|2855.78|16
1619870400000|2021-05-01 12:00:00|2864.12|2856.12|2864.22|2856.22|2864.22|2856.22|2864.1|2856.1|13
1619870410000|2021-05-01 12:00:10|2864.19|2856.19|2864.16|2856.16|2864.29|2856.29|2864.06|2856.06|20
1619870420000|2021-05-01 12:00:20|2864.14|2856.14|2863|2855|2864.16|2856.16|2862.96|2854.96|21
1619870430000|2021-05-01 12:00:30|2862.93|2854.93|2863.68|2855.68|2863.68|2855.68|2862.93|2854.93|9
1619870440000|2021-05-01 12:00:40|2863.41|2855.41|2863.86|2855.86|2863.86|2855.86|2863.31|2855.31|19
1619870450000|2021-05-01 12:00:50|2863.88|2855.88|2863.88|2855.88|2863.99|2855.99|2863.88|2855.88|17
1619870460000|2021-05-01 12:01:00|2863.87|2855.87|2863.94|2855.94|2863.94|2855.94|2863.39|2855.39|23
1619870470000|2021-05-01 12:01:10|2863.95|2855.95|2863.89|2855.89|2863.95|2855.95|2863.8|2855.8|15
1619870480000|2021-05-01 12:01:20|2863.77|2855.77|2863.44|2855.44|2863.8|2855.8|2863.24|2855.24|23
1619870490000|2021-05-01 12:01:30|2863.43|2855.43|2863.66|2855.66|2863.66|2855.66|2863.43|2855.43|12
1619870500000|2021-05-01 12:01:40|2863.65|2855.65|2863.66|2855.66|2863.67|2855.67|2863.57|2855.57|16
1619870510000|2021-05-01 12:01:50|2863.65|2855.65|2863.63|2855.63|2863.69|2855.69|2863.48|2855.48|13
1619870520000|2021-05-01 12:02:00|2863.66|2855.66|2864.01|2856.01|2864.03|2856.03|2863.66|2855.66|16
1619870530000|2021-05-01 12:02:10|2864|2856|2863.8|2855.8|2864.03|2856.03|2863.79|2855.79|8
1619870540000|2021-05-01 12:02:20|2863.82|2855.82|2863.05|2855.05|2863.82|2855.82|2863.05|2855.05|18
1619870550000|2021-05-01 12:02:30|2863.03|2855.03|2863.43|2855.43|2863.49|2855.49|2862.93|2854.93|23
1619870560000|2021-05-01 12:02:40|2863.47|2855.47|2863.43|2855.43|2863.47|2855.47|2863.31|2855.31|19
1619870570000|2021-05-01 12:02:50|2863.42|2855.42|2863.45|2855.45|2863.6|2855.6|2863.42|2855.42|15
1619870580000|2021-05-01 12:03:00|2863.42|2855.42|2863.34|2855.34|2863.67|2855.67|2863.34|2855.34|21
1619870590000|2021-05-01 12:03:10|2862.87|2854.87|2862.31|2854.31|2862.87|2854.87|2862.31|2854.31|24
1619870600000|2021-05-01 12:03:20|2862.3|2854.3|2862.63|2854.63|2862.63|2854.63|2861.8|2853.8|26
1619870610000|2021-05-01 12:03:30|2862.59|2854.59|2862.54|2854.54|2862.64|2854.64|2862.43|2854.43|23
1619870620000|2021-05-01 12:03:40|2862.53|2854.53|2862.38|2854.38|2862.53|2854.53|2862.22|2854.22|19
1619870630000|2021-05-01 12:03:50|2862.44|2854.44|2862.73|2854.73|2862.87|2854.87|2862.44|2854.44|17
1619870640000|2021-05-01 12:04:00|2862.7|2854.7|2863.62|2855.62|2863.62|2855.62|2862.7|2854.7|22
1619870650000|2021-05-01 12:04:10|2863.61|2855.61|2864.14|2856.14|2864.14|2856.14|2863.61|2855.61|11
1619870660000|2021-05-01 12:04:20|2864.11|2856.11|2865.27|2857.27|2865.27|2857.27|2863.97|2855.97|24
1619870670000|2021-05-01 12:04:30|2865.22|2857.22|2865.79|2857.79|2866.24|2858.24|2865.22|2857.22|14
1619870680000|2021-05-01 12:04:40|2865.78|2857.78|2865.84|2857.84|2866.36|2858.36|2865.36|2857.36|25
1619870690000|2021-05-01 12:04:50|2865.85|2857.85|2866.74|2858.74|2866.96|2858.96|2865.84|2857.84|20
1619870700000|2021-05-01 12:05:00|2866.81|2858.81|2867.41|2859.41|2867.41|2859.41|2866.68|2858.68|19
1619870710000|2021-05-01 12:05:10|2867.4|2859.4|2867.76|2859.76|2867.76|2859.76|2867.3|2859.3|19
1619870720000|2021-05-01 12:05:20|2867.78|2859.78|2873.4|2865.4|2873.4|2865.4|2867.78|2859.78|26
1619870730000|2021-05-01 12:05:30|2873.6|2865.6|2874.89|2866.89|2874.89|2866.89|2873.6|2865.6|18
1619870740000|2021-05-01 12:05:40|2874.8|2866.8|2874.7|2866.7|2874.8|2866.8|2873.25|2865.25|28
1619870750000|2021-05-01 12:05:50|2874.58|2866.58|2875.04|2867.04|2875.04|2867.04|2873.67|2865.67|22
1619870760000|2021-05-01 12:06:00|2875.05|2867.05|2874.81|2866.81|2875.22|2867.22|2874.21|2866.21|20
1619870770000|2021-05-01 12:06:10|2874.71|2866.71|2873.02|2865.02|2874.71|2866.71|2872.76|2864.76|26
1619870780000|2021-05-01 12:06:20|2873|2865|2871.96|2863.96|2873.45|2865.45|2871.94|2863.94|29
1619870790000|2021-05-01 12:06:30|2872|2864|2869.46|2861.46|2872|2864|2869.46|2861.46|27
1619870800000|2021-05-01 12:06:40|2869.53|2861.53|2867.85|2859.85|2869.55|2861.55|2867.84|2859.84|26
1619870810000|2021-05-01 12:06:50|2867.87|2859.87|2868.47|2860.47|2868.53|2860.53|2867.08|2859.08|29
1619870820000|2021-05-01 12:07:00|2868.49|2860.49|2868.72|2860.72|2868.86|2860.86|2868|2860|23
1619870830000|2021-05-01 12:07:10|2868.71|2860.71|2869.1|2861.1|2869.1|2861.1|2868.05|2860.05|25
1619870840000|2021-05-01 12:07:20|2869.56|2861.56|2870.48|2862.48|2870.8|2862.8|2869.53|2861.53|24
1619870850000|2021-05-01 12:07:30|2870.25|2862.25|2869.81|2861.81|2870.75|2862.75|2869.63|2861.63|28
1619870860000|2021-05-01 12:07:40|2869.85|2861.85|2871.37|2863.37|2871.74|2863.74|2869.85|2861.85|21
1619870870000|2021-05-01 12:07:50|2871.3|2863.3|2870.99|2862.99|2871.65|2863.65|2870.34|2862.34|27
1619870880000|2021-05-01 12:08:00|2870.96|2862.96|2872.8|2864.8|2872.89|2864.89|2870.92|2862.92|27
1619870890000|2021-05-01 12:08:10|2872.82|2864.82|2875.19|2867.19|2875.61|2867.61|2872.82|2864.82|26
1619870900000|2021-05-01 12:08:20|2875.08|2867.08|2875.12|2867.12|2875.32|2867.32|2873.39|2865.39|27
1619870910000|2021-05-01 12:08:30|2875.17|2867.17|2875.7|2867.7|2875.95|2867.95|2875.05|2867.05|24
1619870920000|2021-05-01 12:08:40|2875.67|2867.67|2875.36|2867.36|2875.67|2867.67|2875.05|2867.05|27
1619870930000|2021-05-01 12:08:50|2875.45|2867.45|2873.95|2865.95|2875.51|2867.51|2872.98|2864.98|25
1619870940000|2021-05-01 12:09:00|2874.08|2866.08|2874.16|2866.16|2874.28|2866.28|2873.8|2865.8|23
1619870950000|2021-05-01 12:09:10|2874.14|2866.14|2874.4|2866.4|2874.86|2866.86|2874.06|2866.06|25
1619870960000|2021-05-01 12:09:20|2874.35|2866.35|2874.12|2866.12|2874.7|2866.7|2874.08|2866.08|24
1619870970000|2021-05-01 12:09:30|2874.14|2866.14|2873.44|2865.44|2874.14|2866.14|2873.02|2865.02|24
1619870980000|2021-05-01 12:09:40|2873.35|2865.35|2873.87|2865.87|2873.89|2865.89|2873.35|2865.35|23
1619870990000|2021-05-01 12:09:50|2873.93|2865.93|2874.83|2866.83|2874.97|2866.97|2873.33|2865.33|27
1619871000000|2021-05-01 12:10:00|2874.91|2866.91|2874.78|2866.78|2875.24|2867.24|2874.4|2866.4|27
1619871010000|2021-05-01 12:10:10|2874.84|2866.84|2875.14|2867.14|2875.14|2867.14|2874.77|2866.77|26
1619871020000|2021-05-01 12:10:20|2875.19|2867.19|2875.17|2867.17|2875.47|2867.47|2875.17|2867.17|22
1619871030000|2021-05-01 12:10:30|2875.33|2867.33|2875.51|2867.51|2875.63|2867.63|2874.91|2866.91|28
1619871040000|2021-05-01 12:10:40|2875.44|2867.44|2875.25|2867.25|2875.5|2867.5|2875.23|2867.23|17
1619871050000|2021-05-01 12:10:50|2875.33|2867.33|2875.71|2867.71|2875.71|2867.71|2875.21|2867.21|20
1619871060000|2021-05-01 12:11:00|2875.74|2867.74|2873.33|2865.33|2875.74|2867.74|2873.33|2865.33|25
1619871070000|2021-05-01 12:11:10|2873.3|2865.3|2873.19|2865.19|2873.3|2865.3|2873.08|2865.08|18
1619871080000|2021-05-01 12:11:20|2873.27|2865.27|2873.55|2865.55|2873.91|2865.91|2873.26|2865.26|27
1619871090000|2021-05-01 12:11:30|2873.65|2865.65|2873.54|2865.54|2873.69|2865.69|2873.51|2865.51|17
1619871100000|2021-05-01 12:11:40|2873.53|2865.53|2873.45|2865.45|2873.53|2865.53|2873.38|2865.38|17
1619871110000|2021-05-01 12:11:50|2873.42|2865.42|2873.45|2865.45|2873.5|2865.5|2873.42|2865.42|8
1619871120000|2021-05-01 12:12:00|2873.47|2865.47|2873.45|2865.45|2873.55|2865.55|2873.42|2865.42|20
1619871130000|2021-05-01 12:12:10|2873.47|2865.47|2874.02|2866.02|2874.13|2866.13|2873.38|2865.38|19
1619871140000|2021-05-01 12:12:20|2873.93|2865.93|2874.33|2866.33|2874.33|2866.33|2873.89|2865.89|18
1619871150000|2021-05-01 12:12:30|2874.29|2866.29|2874.17|2866.17|2874.29|2866.29|2874.01|2866.01|23
1619871160000|2021-05-01 12:12:40|2874.22|2866.22|2874.26|2866.26|2874.38|2866.38|2874.12|2866.12|20
1619871170000|2021-05-01 12:12:50|2874.28|2866.28|2874.38|2866.38|2874.46|2866.46|2874.23|2866.23|14
1619871180000|2021-05-01 12:13:00|2874.37|2866.37|2874.44|2866.44|2874.51|2866.51|2874.29|2866.29|19
1619871190000|2021-05-01 12:13:10|2874.42|2866.42|2873.98|2865.98|2874.46|2866.46|2873.57|2865.57|25
1619871200000|2021-05-01 12:13:20|2873.97|2865.97|2874.19|2866.19|2874.4|2866.4|2873.97|2865.97|21
1619871210000|2021-05-01 12:13:30|2874.18|2866.18|2873.78|2865.78|2874.23|2866.23|2873.7|2865.7|22
1619871220000|2021-05-01 12:13:40|2873.79|2865.79|2874.44|2866.44|2874.45|2866.45|2873.79|2865.79|22
1619871230000|2021-05-01 12:13:50|2874.71|2866.71|2875|2867|2875.07|2867.07|2874.64|2866.64|18
1619871240000|2021-05-01 12:14:00|2875.02|2867.02|2877.22|2869.22|2877.22|2869.22|2875.01|2867.01|23
1619871250000|2021-05-01 12:14:10|2877.39|2869.39|2876.97|2868.97|2877.65|2869.65|2876.69|2868.69|24
1619871260000|2021-05-01 12:14:20|2877.11|2869.11|2876.61|2868.61|2877.16|2869.16|2875.71|2867.71|27
1619871270000|2021-05-01 12:14:30|2876.72|2868.72|2877.05|2869.05|2877.22|2869.22|2876.48|2868.48|26
1619871280000|2021-05-01 12:14:40|2876.97|2868.97|2876.76|2868.76|2877.41|2869.41|2876.66|2868.66|21
1619871290000|2021-05-01 12:14:50|2876.84|2868.84|2877.34|2869.34|2877.56|2869.56|2876.84|2868.84|23
1619871300000|2021-05-01 12:15:00|2877.26|2869.26|2881.03|2873.03|2881.03|2873.03|2877.26|2869.26|21
1619871310000|2021-05-01 12:15:10|2881.09|2873.09|2881.33|2873.33|2881.52|2873.52|2880.11|2872.11|25
1619871320000|2021-05-01 12:15:20|2881.46|2873.46|2884.07|2876.07|2884.07|2876.07|2881.46|2873.46|26
1619871330000|2021-05-01 12:15:30|2884.11|2876.11|2883.22|2875.22|2884.97|2876.97|2883.15|2875.15|26
1619871340000|2021-05-01 12:15:40|2883.23|2875.23|2883.38|2875.38|2884.05|2876.05|2883.06|2875.06|25
1619871350000|2021-05-01 12:15:50|2883.22|2875.22|2882.65|2874.65|2883.41|2875.41|2882.5|2874.5|20
1619871360000|2021-05-01 12:16:00|2882.59|2874.59|2883.61|2875.61|2883.61|2875.61|2881.97|2873.97|27
1619871370000|2021-05-01 12:16:10|2883.51|2875.51|2882.49|2874.49|2883.55|2875.55|2881.98|2873.98|25
1619871380000|2021-05-01 12:16:20|2882.54|2874.54|2883.75|2875.75|2883.84|2875.84|2882.41|2874.41|27
1619871390000|2021-05-01 12:16:30|2883.54|2875.54|2883.68|2875.68|2884.55|2876.55|2883.54|2875.54|24
1619871400000|2021-05-01 12:16:40|2883.7|2875.7|2882.65|2874.65|2883.79|2875.79|2882.65|2874.65|18
1619871410000|2021-05-01 12:16:50|2882.66|2874.66|2880.4|2872.4|2882.76|2874.76|2880.4|2872.4|22
1619871420000|2021-05-01 12:17:00|2880.39|2872.39|2880.79|2872.79|2880.88|2872.88|2880.39|2872.39|19
1619871430000|2021-05-01 12:17:10|2880.8|2872.8|2881.12|2873.12|2881.7|2873.7|2880.69|2872.69|24
1619871440000|2021-05-01 12:17:20|2881.21|2873.21|2881.69|2873.69|2881.72|2873.72|2881.21|2873.21|22
1619871450000|2021-05-01 12:17:30|2881.66|2873.66|2881.72|2873.72|2881.81|2873.81|2881.66|2873.66|18
1619871460000|2021-05-01 12:17:40|2881.73|2873.73|2881.74|2873.74|2881.83|2873.83|2881.68|2873.68|12
1619871470000|2021-05-01 12:17:50|2881.81|2873.81|2881.53|2873.53|2881.81|2873.81|2880.54|2872.54|24
1619871480000|2021-05-01 12:18:00|2881.7|2873.7|2882.32|2874.32|2882.43|2874.43|2881.7|2873.7|25
1619871490000|2021-05-01 12:18:10|2882.22|2874.22|2882.19|2874.19|2882.62|2874.62|2881.62|2873.62|23
1619871500000|2021-05-01 12:18:20|2882.26|2874.26|2882.25|2874.25|2882.6|2874.6|2882.25|2874.25|23
1619871510000|2021-05-01 12:18:30|2882.43|2874.43|2882.46|2874.46|2882.61|2874.61|2882.28|2874.28|21
1619871520000|2021-05-01 12:18:40|2882.48|2874.48|2882.49|2874.49|2882.71|2874.71|2882.29|2874.29|21
1619871530000|2021-05-01 12:18:50|2882.51|2874.51|2882.34|2874.34|2882.69|2874.69|2882.34|2874.34|18
1619871540000|2021-05-01 12:19:00|2882.38|2874.38|2881.8|2873.8|2882.4|2874.4|2881.11|2873.11|24
1619871550000|2021-05-01 12:19:10|2881.82|2873.82|2881.73|2873.73|2881.87|2873.87|2881.45|2873.45|22
1619871560000|2021-05-01 12:19:20|2881.74|2873.74|2881.48|2873.48|2881.78|2873.78|2881.47|2873.47|24
1619871570000|2021-05-01 12:19:30|2881.47|2873.47|2881.72|2873.72|2881.83|2873.83|2881.44|2873.44|23
1619871580000|2021-05-01 12:19:40|2881.68|2873.68|2881.63|2873.63|2881.68|2873.68|2881.52|2873.52|22
1619871590000|2021-05-01 12:19:50|2881.31|2873.31|2881.3|2873.3|2881.39|2873.39|2881.3|2873.3|7
1619871600000|2021-05-01 12:20:00|2881.25|2873.25|2879.5|2871.5|2881.45|2873.45|2879.26|2871.26|22
1619871610000|2021-05-01 12:20:10|2879.4|2871.4|2879.31|2871.31|2879.4|2871.4|2878.86|2870.86|24
1619871620000|2021-05-01 12:20:20|2879.56|2871.56|2886|2878|2886.31|2878.31|2879.56|2871.56|29
1619871630000|2021-05-01 12:20:30|2886.31|2878.31|2886.43|2878.43|2886.59|2878.59|2886.31|2878.31|18
1619871640000|2021-05-01 12:20:40|2886.46|2878.46|2886.48|2878.48|2886.67|2878.67|2886.45|2878.45|24
1619871650000|2021-05-01 12:20:50|2886.56|2878.56|2886.85|2878.85|2886.85|2878.85|2886.19|2878.19|24
1619871660000|2021-05-01 12:21:00|2886.9|2878.9|2887.08|2879.08|2887.08|2879.08|2886.57|2878.57|21
1619871670000|2021-05-01 12:21:10|2887.16|2879.16|2885.43|2877.43|2887.16|2879.16|2885.4|2877.4|15
1619871680000|2021-05-01 12:21:20|2885.45|2877.45|2887.04|2879.04|2887.04|2879.04|2885.41|2877.41|25
1619871690000|2021-05-01 12:21:30|2887.05|2879.05|2885.51|2877.51|2887.2|2879.2|2885.04|2877.04|28
1619871700000|2021-05-01 12:21:40|2885.49|2877.49|2885.46|2877.46|2885.58|2877.58|2885.24|2877.24|25
1619871710000|2021-05-01 12:21:50|2885.58|2877.58|2885.74|2877.74|2885.74|2877.74|2885.15|2877.15|27
1619871720000|2021-05-01 12:22:00|2885.72|2877.72|2885.51|2877.51|2885.79|2877.79|2885.36|2877.36|14
1619871730000|2021-05-01 12:22:10|2885.5|2877.5|2885.39|2877.39|2885.67|2877.67|2885.18|2877.18|24
1619871740000|2021-05-01 12:22:20|2885.4|2877.4|2884.87|2876.87|2885.71|2877.71|2884.87|2876.87|24
1619871750000|2021-05-01 12:22:30|2884.86|2876.86|2883.56|2875.56|2885.05|2877.05|2883.56|2875.56|21
1619871760000|2021-05-01 12:22:40|2883.57|2875.57|2882.05|2874.05|2883.88|2875.88|2882|2874|25
1619871770000|2021-05-01 12:22:50|2882.02|2874.02|2882.57|2874.57|2882.57|2874.57|2881.65|2873.65|21
1619871780000|2021-05-01 12:23:00|2883.16|2875.16|2882.6|2874.6|2883.7|2875.7|2882.53|2874.53|26
1619871790000|2021-05-01 12:23:10|2882.59|2874.59|2883.51|2875.51|2883.52|2875.52|2882.59|2874.59|25
1619871800000|2021-05-01 12:23:20|2883.4|2875.4|2882.29|2874.29|2883.4|2875.4|2882.23|2874.23|27
1619871810000|2021-05-01 12:23:30|2882.41|2874.41|2881.93|2873.93|2882.41|2874.41|2881.9|2873.9|25
1619871820000|2021-05-01 12:23:40|2881.85|2873.85|2881.98|2873.98|2881.98|2873.98|2881.41|2873.41|24
1619871830000|2021-05-01 12:23:50|2881.91|2873.91|2882.2|2874.2|2882.2|2874.2|2881.61|2873.61|23
1619871840000|2021-05-01 12:24:00|2882.21|2874.21|2883.97|2875.97|2884.94|2876.94|2882.21|2874.21|27
1619871850000|2021-05-01 12:24:10|2883.73|2875.73|2883.03|2875.03|2883.85|2875.85|2883.03|2875.03|25
1619871860000|2021-05-01 12:24:20|2882.83|2874.83|2883.43|2875.43|2883.49|2875.49|2882.72|2874.72|21
1619871870000|2021-05-01 12:24:30|2883.44|2875.44|2883.16|2875.16|2883.44|2875.44|2882.96|2874.96|21
1619871880000|2021-05-01 12:24:40|2883.2|2875.2|2883.8|2875.8|2883.8|2875.8|2883.04|2875.04|25
1619871890000|2021-05-01 12:24:50|2883.85|2875.85|2882.46|2874.46|2883.86|2875.86|2882.38|2874.38|17
1619871900000|2021-05-01 12:25:00|2882.47|2874.47|2882.02|2874.02|2882.59|2874.59|2881.95|2873.95|17
1619871910000|2021-05-01 12:25:10|2881.99|2873.99|2881.98|2873.98|2882|2874|2881.83|2873.83|24
1619871920000|2021-05-01 12:25:20|2881.8|2873.8|2881.91|2873.91|2881.95|2873.95|2881.75|2873.75|16
1619871930000|2021-05-01 12:25:30|2881.94|2873.94|2882.62|2874.62|2882.85|2874.85|2881.88|2873.88|22
1619871940000|2021-05-01 12:25:40|2882.61|2874.61|2882.05|2874.05|2882.71|2874.71|2882.05|2874.05|25
1619871950000|2021-05-01 12:25:50|2881.93|2873.93|2881.79|2873.79|2882.13|2874.13|2881.63|2873.63|20
1619871960000|2021-05-01 12:26:00|2881.8|2873.8|2882.17|2874.17|2882.17|2874.17|2881.8|2873.8|24
1619871970000|2021-05-01 12:26:10|2882.11|2874.11|2883.74|2875.74|2883.76|2875.76|2882.11|2874.11|23
1619871980000|2021-05-01 12:26:20|2883.75|2875.75|2883.12|2875.12|2883.76|2875.76|2882.43|2874.43|23
1619871990000|2021-05-01 12:26:30|2883.14|2875.14|2883.25|2875.25|2883.3|2875.3|2883.09|2875.09|18
1619872000000|2021-05-01 12:26:40|2883.26|2875.26|2883.87|2875.87|2883.87|2875.87|2883.26|2875.26|23
1619872010000|2021-05-01 12:26:50|2883.85|2875.85|2884.15|2876.15|2884.27|2876.27|2883.85|2875.85|25
1619872020000|2021-05-01 12:27:00|2884.17|2876.17|2885.74|2877.74|2885.74|2877.74|2884.17|2876.17|23
1619872030000|2021-05-01 12:27:10|2885.96|2877.96|2885.43|2877.43|2886.66|2878.66|2885.43|2877.43|27
1619872040000|2021-05-01 12:27:20|2885.41|2877.41|2885.88|2877.88|2885.89|2877.89|2885.4|2877.4|25
1619872050000|2021-05-01 12:27:30|2885.91|2877.91|2885.2|2877.2|2885.96|2877.96|2884.67|2876.67|29
1619872060000|2021-05-01 12:27:40|2885.31|2877.31|2885.43|2877.43|2885.54|2877.54|2885.2|2877.2|26
1619872070000|2021-05-01 12:27:50|2885.46|2877.46|2885.35|2877.35|2885.46|2877.46|2885.24|2877.24|25
1619872080000|2021-05-01 12:28:00|2885.34|2877.34|2885.95|2877.95|2885.95|2877.95|2885.34|2877.34|17
1619872090000|2021-05-01 12:28:10|2885.92|2877.92|2885.63|2877.63|2885.98|2877.98|2885.63|2877.63|18
1619872100000|2021-05-01 12:28:20|2885.64|2877.64|2884.3|2876.3|2885.65|2877.65|2884.02|2876.02|28
1619872110000|2021-05-01 12:28:30|2884.4|2876.4|2885.21|2877.21|2885.3|2877.3|2884.4|2876.4|21
1619872120000|2021-05-01 12:28:40|2885.14|2877.14|2884.75|2876.75|2885.18|2877.18|2884.75|2876.75|26
1619872130000|2021-05-01 12:28:50|2884.76|2876.76|2885.03|2877.03|2885.04|2877.04|2884.69|2876.69|23
1619872140000|2021-05-01 12:29:00|2885.11|2877.11|2883.18|2875.18|2885.38|2877.38|2883.18|2875.18|21
1619872150000|2021-05-01 12:29:10|2883.16|2875.16|2883.53|2875.53|2883.59|2875.59|2883.04|2875.04|27
1619872160000|2021-05-01 12:29:20|2883.54|2875.54|2885.65|2877.65|2885.65|2877.65|2883.54|2875.54|23
1619872170000|2021-05-01 12:29:30|2885.62|2877.62|2883.94|2875.94|2885.62|2877.62|2883.66|2875.66|26
1619872180000|2021-05-01 12:29:40|2884.01|2876.01|2884.36|2876.36|2884.47|2876.47|2884.01|2876.01|25
1619872190000|2021-05-01 12:29:50|2884.32|2876.32|2884.24|2876.24|2884.51|2876.51|2884.19|2876.19|21
1619872200000|2021-05-01 12:30:00|2884.21|2876.21|2884.26|2876.26|2884.5|2876.5|2883.72|2875.72|26
1619872210000|2021-05-01 12:30:10|2884.28|2876.28|2885.47|2877.47|2885.71|2877.71|2884.28|2876.28|22
1619872220000|2021-05-01 12:30:20|2885.48|2877.48|2885.58|2877.58|2885.64|2877.64|2885.37|2877.37|20
1619872230000|2021-05-01 12:30:30|2885.41|2877.41|2884.46|2876.46|2885.54|2877.54|2884.2|2876.2|22
1619872240000|2021-05-01 12:30:40|2884.52|2876.52|2883.97|2875.97|2884.54|2876.54|2883.88|2875.88|24
1619872250000|2021-05-01 12:30:50|2883.94|2875.94|2882.63|2874.63|2884.08|2876.08|2882.63|2874.63|25
1619872260000|2021-05-01 12:31:00|2882.64|2874.64|2881.86|2873.86|2882.69|2874.69|2881.68|2873.68|25
1619872270000|2021-05-01 12:31:10|2881.87|2873.87|2882.14|2874.14|2882.18|2874.18|2881.75|2873.75|23
1619872280000|2021-05-01 12:31:20|2882.18|2874.18|2882.55|2874.55|2882.55|2874.55|2881.91|2873.91|24
1619872290000|2021-05-01 12:31:30|2882.53|2874.53|2882.23|2874.23|2882.55|2874.55|2882.21|2874.21|22
1619872300000|2021-05-01 12:31:40|2882.31|2874.31|2881.91|2873.91|2882.31|2874.31|2881.91|2873.91|23
1619872310000|2021-05-01 12:31:50|2881.73|2873.73|2879.13|2871.13|2881.73|2873.73|2879.1|2871.1|29
1619872320000|2021-05-01 12:32:00|2879.12|2871.12|2876.92|2868.92|2879.12|2871.12|2876.92|2868.92|27
1619872330000|2021-05-01 12:32:10|2876.66|2868.66|2876.1|2868.1|2876.68|2868.68|2875.45|2867.45|27
1619872340000|2021-05-01 12:32:20|2875.86|2867.86|2875.56|2867.56|2876.23|2868.23|2875.56|2867.56|23
1619872350000|2021-05-01 12:32:30|2875.58|2867.58|2876.89|2868.89|2876.99|2868.99|2875.58|2867.58|25
1619872360000|2021-05-01 12:32:40|2876.7|2868.7|2877.08|2869.08|2877.08|2869.08|2876.35|2868.35|26
1619872370000|2021-05-01 12:32:50|2877.16|2869.16|2876.99|2868.99|2877.24|2869.24|2876.86|2868.86|20
1619872380000|2021-05-01 12:33:00|2877.08|2869.08|2876.84|2868.84|2877.14|2869.14|2876.76|2868.76|20
1619872390000|2021-05-01 12:33:10|2877.17|2869.17|2877.95|2869.95|2877.95|2869.95|2877.17|2869.17|21
1619872400000|2021-05-01 12:33:20|2877.99|2869.99|2877.88|2869.88|2877.99|2869.99|2877.7|2869.7|18
1619872410000|2021-05-01 12:33:30|2877.87|2869.87|2877.78|2869.78|2877.87|2869.87|2877.69|2869.69|17
1619872420000|2021-05-01 12:33:40|2877.79|2869.79|2877.35|2869.35|2877.83|2869.83|2877.35|2869.35|20
1619872430000|2021-05-01 12:33:50|2877.39|2869.39|2876.36|2868.36|2877.39|2869.39|2876.32|2868.32|23
1619872440000|2021-05-01 12:34:00|2876.34|2868.34|2874.72|2866.72|2876.34|2868.34|2874.72|2866.72|25
1619872450000|2021-05-01 12:34:10|2874.79|2866.79|2875.99|2867.99|2875.99|2867.99|2874.79|2866.79|17
1619872460000|2021-05-01 12:34:20|2875.95|2867.95|2875.05|2867.05|2876.11|2868.11|2874.83|2866.83|18
1619872470000|2021-05-01 12:34:30|2875.08|2867.08|2875.07|2867.07|2875.32|2867.32|2874.91|2866.91|23
1619872480000|2021-05-01 12:34:40|2875.09|2867.09|2876.16|2868.16|2876.16|2868.16|2875.08|2867.08|23
1619872490000|2021-05-01 12:34:50|2876.12|2868.12|2876.15|2868.15|2876.16|2868.16|2875.83|2867.83|20
1619872500000|2021-05-01 12:35:00|2876.14|2868.14|2876.76|2868.76|2876.82|2868.82|2876.09|2868.09|27
1619872510000|2021-05-01 12:35:10|2876.82|2868.82|2878.49|2870.49|2878.49|2870.49|2876.45|2868.45|24
1619872520000|2021-05-01 12:35:20|2878.5|2870.5|2880.55|2872.55|2880.75|2872.75|2878.5|2870.5|24
1619872530000|2021-05-01 12:35:30|2880.4|2872.4|2879.88|2871.88|2880.67|2872.67|2879.22|2871.22|25
1619872540000|2021-05-01 12:35:40|2879.9|2871.9|2879.12|2871.12|2880.14|2872.14|2879.12|2871.12|20
1619872550000|2021-05-01 12:35:50|2879.18|2871.18|2880.11|2872.11|2880.11|2872.11|2878.56|2870.56|17
1619872560000|2021-05-01 12:36:00|2880.19|2872.19|2877.82|2869.82|2880.23|2872.23|2877.82|2869.82|27
1619872570000|2021-05-01 12:36:10|2877.84|2869.84|2878.23|2870.23|2878.26|2870.26|2876.79|2868.79|25
1619872580000|2021-05-01 12:36:20|2878.46|2870.46|2879.37|2871.37|2879.72|2871.72|2878.46|2870.46|24
1619872590000|2021-05-01 12:36:30|2879.38|2871.38|2879.9|2871.9|2880|2872|2879.22|2871.22|22
1619872600000|2021-05-01 12:36:40|2879.89|2871.89|2879.09|2871.09|2879.89|2871.89|2878.56|2870.56|24
1619872610000|2021-05-01 12:36:50|2879.04|2871.04|2878.89|2870.89|2879.13|2871.13|2878.88|2870.88|16
1619872620000|2021-05-01 12:37:00|2878.88|2870.88|2878.52|2870.52|2879|2871|2878.4|2870.4|17
1619872630000|2021-05-01 12:37:10|2878.7|2870.7|2879.04|2871.04|2879.04|2871.04|2878.57|2870.57|24
1619872640000|2021-05-01 12:37:20|2879.11|2871.11|2879.59|2871.59|2879.65|2871.65|2879.11|2871.11|24
1619872650000|2021-05-01 12:37:30|2879.58|2871.58|2879.68|2871.68|2879.72|2871.72|2879.33|2871.33|27
1619872660000|2021-05-01 12:37:40|2879.54|2871.54|2879.52|2871.52|2879.65|2871.65|2879.1|2871.1|22
1619872670000|2021-05-01 12:37:50|2879.31|2871.31|2879.55|2871.55|2879.55|2871.55|2879.15|2871.15|20
1619872680000|2021-05-01 12:38:00|2879.53|2871.53|2879.43|2871.43|2879.53|2871.53|2879.3|2871.3|13
1619872690000|2021-05-01 12:38:10|2879.39|2871.39|2879.45|2871.45|2879.47|2871.47|2879.37|2871.37|16
1619872700000|2021-05-01 12:38:20|2879.44|2871.44|2880.63|2872.63|2880.75|2872.75|2879.44|2871.44|16
1619872710000|2021-05-01 12:38:30|2880.71|2872.71|2880.95|2872.95|2881|2873|2880.68|2872.68|18
1619872720000|2021-05-01 12:38:40|2880.91|2872.91|2880.28|2872.28|2881.2|2873.2|2880.28|2872.28|25
1619872730000|2021-05-01 12:38:50|2879.96|2871.96|2880.43|2872.43|2880.59|2872.59|2879.6|2871.6|27
1619872740000|2021-05-01 12:39:00|2880.42|2872.42|2881.48|2873.48|2881.59|2873.59|2880.38|2872.38|18
1619872750000|2021-05-01 12:39:10|2881.49|2873.49|2879.48|2871.48|2881.49|2873.49|2879.48|2871.48|24
1619872760000|2021-05-01 12:39:20|2879.49|2871.49|2880.86|2872.86|2880.97|2872.97|2879.45|2871.45|22
1619872770000|2021-05-01 12:39:30|2880.9|2872.9|2880.56|2872.56|2880.9|2872.9|2880.46|2872.46|23
1619872780000|2021-05-01 12:39:40|2880.55|2872.55|2880.53|2872.53|2880.71|2872.71|2880.53|2872.53|21
1619872790000|2021-05-01 12:39:50|2880.55|2872.55|2880.7|2872.7|2880.77|2872.77|2880.5|2872.5|20
1619872800000|2021-05-01 12:40:00|2880.59|2872.59|2880.47|2872.47|2880.88|2872.88|2880.45|2872.45|22
1619872810000|2021-05-01 12:40:10|2880.46|2872.46|2880.6|2872.6|2880.7|2872.7|2880.46|2872.46|18
1619872820000|2021-05-01 12:40:20|2880.63|2872.63|2880.59|2872.59|2880.67|2872.67|2880.53|2872.53|21
1619872830000|2021-05-01 12:40:30|2880.58|2872.58|2879.45|2871.45|2880.71|2872.71|2879.45|2871.45|21
1619872840000|2021-05-01 12:40:40|2879.4|2871.4|2879.92|2871.92|2879.97|2871.97|2879.05|2871.05|24
1619872850000|2021-05-01 12:40:50|2879.98|2871.98|2880.04|2872.04|2880.14|2872.14|2879.98|2871.98|15
1619872860000|2021-05-01 12:41:00|2880.07|2872.07|2879.64|2871.64|2880.07|2872.07|2879.38|2871.38|24
1619872870000|2021-05-01 12:41:10|2879.6|2871.6|2879.88|2871.88|2880.05|2872.05|2879.6|2871.6|22
1619872880000|2021-05-01 12:41:20|2879.86|2871.86|2879.83|2871.83|2879.86|2871.86|2879.64|2871.64|16
1619872890000|2021-05-01 12:41:30|2879.82|2871.82|2879.83|2871.83|2879.92|2871.92|2879.78|2871.78|12
1619872900000|2021-05-01 12:41:40|2879.81|2871.81|2879.77|2871.77|2879.81|2871.81|2879.68|2871.68|5
1619872910000|2021-05-01 12:41:50|2879.76|2871.76|2879.76|2871.76|2879.8|2871.8|2879.74|2871.74|5
1619872920000|2021-05-01 12:42:00|2879.75|2871.75|2879.9|2871.9|2879.94|2871.94|2879.75|2871.75|15
1619872930000|2021-05-01 12:42:10|2879.88|2871.88|2880.04|2872.04|2880.06|2872.06|2879.87|2871.87|16
1619872940000|2021-05-01 12:42:20|2880.03|2872.03|2879.48|2871.48|2880.05|2872.05|2879.24|2871.24|17
1619872950000|2021-05-01 12:42:30|2879.47|2871.47|2879.56|2871.56|2879.63|2871.63|2879.47|2871.47|10
1619872960000|2021-05-01 12:42:40|2879.55|2871.55|2879.71|2871.71|2879.73|2871.73|2879.55|2871.55|13
1619872970000|2021-05-01 12:42:50|2879.73|2871.73|2878.99|2870.99|2879.73|2871.73|2878.96|2870.96|20
1619872980000|2021-05-01 12:43:00|2879.08|2871.08|2879.42|2871.42|2879.48|2871.48|2879.06|2871.06|16
1619872990000|2021-05-01 12:43:10|2879.44|2871.44|2881.63|2873.63|2881.63|2873.63|2879.44|2871.44|25
1619873000000|2021-05-01 12:43:20|2881.62|2873.62|2879.3|2871.3|2881.62|2873.62|2879.24|2871.24|21
1619873010000|2021-05-01 12:43:30|2879.35|2871.35|2881.37|2873.37|2881.45|2873.45|2879.35|2871.35|24
1619873020000|2021-05-01 12:43:40|2881.36|2873.36|2880.61|2872.61|2881.37|2873.37|2880.55|2872.55|24
1619873030000|2021-05-01 12:43:50|2880.66|2872.66|2880.77|2872.77|2880.85|2872.85|2880.52|2872.52|21
1619873040000|2021-05-01 12:44:00|2880.8|2872.8|2881.59|2873.59|2881.59|2873.59|2880.79|2872.79|22
1619873050000|2021-05-01 12:44:10|2881.67|2873.67|2881.33|2873.33|2881.67|2873.67|2881.32|2873.32|23
1619873060000|2021-05-01 12:44:20|2881.32|2873.32|2879.45|2871.45|2881.33|2873.33|2878.8|2870.8|27
1619873070000|2021-05-01 12:44:30|2879.68|2871.68|2881.7|2873.7|2881.71|2873.71|2879.68|2871.68|26
1619873080000|2021-05-01 12:44:40|2881.75|2873.75|2882.88|2874.88|2882.88|2874.88|2881.75|2873.75|21
1619873090000|2021-05-01 12:44:50|2883.38|2875.38|2882.52|2874.52|2883.84|2875.84|2882.52|2874.52|24
1619873100000|2021-05-01 12:45:00|2882.53|2874.53|2882.06|2874.06|2882.57|2874.57|2882.06|2874.06|26
1619873110000|2021-05-01 12:45:10|2881.74|2873.74|2881.67|2873.67|2881.98|2873.98|2881.1|2873.1|24
1619873120000|2021-05-01 12:45:20|2881.74|2873.74|2882.3|2874.3|2882.42|2874.42|2881.73|2873.73|25
1619873130000|2021-05-01 12:45:30|2882.15|2874.15|2882.18|2874.18|2882.3|2874.3|2882.09|2874.09|20
1619873140000|2021-05-01 12:45:40|2882.19|2874.19|2881.59|2873.59|2882.19|2874.19|2880.97|2872.97|24
1619873150000|2021-05-01 12:45:50|2881.45|2873.45|2881.35|2873.35|2881.47|2873.47|2881.11|2873.11|25
1619873160000|2021-05-01 12:46:00|2881.34|2873.34|2882.08|2874.08|2882.1|2874.1|2881.24|2873.24|22
1619873170000|2021-05-01 12:46:10|2882.13|2874.13|2882.49|2874.49|2882.52|2874.52|2881.97|2873.97|21
1619873180000|2021-05-01 12:46:20|2882.47|2874.47|2882.27|2874.27|2882.47|2874.47|2882.02|2874.02|18
1619873190000|2021-05-01 12:46:30|2882.28|2874.28|2881.94|2873.94|2882.28|2874.28|2881.5|2873.5|20
1619873200000|2021-05-01 12:46:40|2881.97|2873.97|2881.89|2873.89|2882.01|2874.01|2881.84|2873.84|19
1619873210000|2021-05-01 12:46:50|2881.88|2873.88|2881.82|2873.82|2881.97|2873.97|2881.81|2873.81|14
1619873220000|2021-05-01 12:47:00|2882.15|2874.15|2882.14|2874.14|2882.2|2874.2|2882.1|2874.1|15
1619873230000|2021-05-01 12:47:10|2882.1|2874.1|2882.28|2874.28|2882.28|2874.28|2882.09|2874.09|22
1619873240000|2021-05-01 12:47:20|2882.23|2874.23|2882|2874|2882.24|2874.24|2881.99|2873.99|13
1619873250000|2021-05-01 12:47:30|2881.99|2873.99|2880.1|2872.1|2882|2874|2879.94|2871.94|11
1619873260000|2021-05-01 12:47:40|2880.11|2872.11|2879.84|2871.84|2880.31|2872.31|2879.42|2871.42|25
1619873270000|2021-05-01 12:47:50|2879.79|2871.79|2878.4|2870.4|2879.79|2871.79|2878.38|2870.38|23
1619873280000|2021-05-01 12:48:00|2878.35|2870.35|2878.43|2870.43|2878.44|2870.44|2877.59|2869.59|21
1619873290000|2021-05-01 12:48:10|2878.44|2870.44|2878.48|2870.48|2878.48|2870.48|2878.42|2870.42|11
1619873300000|2021-05-01 12:48:20|2878.59|2870.59|2878.47|2870.47|2878.59|2870.59|2878.41|2870.41|16
1619873310000|2021-05-01 12:48:30|2878.08|2870.08|2877.93|2869.93|2878.08|2870.08|2877.78|2869.78|17
1619873320000|2021-05-01 12:48:40|2877.87|2869.87|2876.58|2868.58|2877.99|2869.99|2876.58|2868.58|24
1619873330000|2021-05-01 12:48:50|2876.55|2868.55|2876.49|2868.49|2876.63|2868.63|2876.46|2868.46|14
1619873340000|2021-05-01 12:49:00|2876.48|2868.48|2878.2|2870.2|2878.21|2870.21|2876.46|2868.46|21
1619873350000|2021-05-01 12:49:10|2878.19|2870.19|2876.88|2868.88|2878.26|2870.26|2876.85|2868.85|25
1619873360000|2021-05-01 12:49:20|2876.89|2868.89|2877.79|2869.79|2877.81|2869.81|2876.84|2868.84|19
1619873370000|2021-05-01 12:49:30|2877.76|2869.76|2878.29|2870.29|2878.29|2870.29|2876.85|2868.85|26
1619873380000|2021-05-01 12:49:40|2878.25|2870.25|2878.26|2870.26|2878.4|2870.4|2878.13|2870.13|23
1619873390000|2021-05-01 12:49:50|2878.27|2870.27|2877.32|2869.32|2878.29|2870.29|2877.2|2869.2|12
1619873400000|2021-05-01 12:50:00|2877.34|2869.34|2880.74|2872.74|2880.74|2872.74|2877.34|2869.34|27
1619873410000|2021-05-01 12:50:10|2881.02|2873.02|2880.37|2872.37|2881.51|2873.51|2880.36|2872.36|23
1619873420000|2021-05-01 12:50:20|2880.26|2872.26|2881.42|2873.42|2881.45|2873.45|2879.77|2871.77|28
1619873430000|2021-05-01 12:50:30|2881.35|2873.35|2881.96|2873.96|2882.25|2874.25|2881.35|2873.35|27
1619873440000|2021-05-01 12:50:40|2881.99|2873.99|2880.78|2872.78|2882|2874|2879.93|2871.93|24
1619873450000|2021-05-01 12:50:50|2880.91|2872.91|2881.39|2873.39|2881.43|2873.43|2880.91|2872.91|21
1619873460000|2021-05-01 12:51:00|2881.35|2873.35|2882.52|2874.52|2882.52|2874.52|2881.32|2873.32|22
1619873470000|2021-05-01 12:51:10|2882.45|2874.45|2882.95|2874.95|2882.99|2874.99|2882.45|2874.45|14
1619873480000|2021-05-01 12:51:20|2882.97|2874.97|2882.31|2874.31|2882.99|2874.99|2881.96|2873.96|22
1619873490000|2021-05-01 12:51:30|2882.19|2874.19|2882.61|2874.61|2882.61|2874.61|2882.19|2874.19|16
1619873500000|2021-05-01 12:51:40|2882.67|2874.67|2883.17|2875.17|2883.33|2875.33|2882.67|2874.67|21
1619873510000|2021-05-01 12:51:50|2883.18|2875.18|2882.14|2874.14|2883.18|2875.18|2881.85|2873.85|18
1619873520000|2021-05-01 12:52:00|2882.22|2874.22|2881.87|2873.87|2882.24|2874.24|2881.87|2873.87|11
1619873530000|2021-05-01 12:52:10|2881.88|2873.88|2881.52|2873.52|2881.88|2873.88|2881.43|2873.43|11
1619873540000|2021-05-01 12:52:20|2881.42|2873.42|2881.17|2873.17|2881.42|2873.42|2881.16|2873.16|10
1619873550000|2021-05-01 12:52:30|2881.18|2873.18|2881.55|2873.55|2881.55|2873.55|2881.14|2873.14|18
1619873560000|2021-05-01 12:52:40|2881.52|2873.52|2880.33|2872.33|2881.56|2873.56|2880.33|2872.33|22
1619873570000|2021-05-01 12:52:50|2880.27|2872.27|2881.66|2873.66|2881.66|2873.66|2880.17|2872.17|19
1619873580000|2021-05-01 12:53:00|2881.75|2873.75|2881.97|2873.97|2882.14|2874.14|2881.74|2873.74|25
1619873590000|2021-05-01 12:53:10|2881.99|2873.99|2881.65|2873.65|2881.99|2873.99|2881.36|2873.36|19
1619873600000|2021-05-01 12:53:20|2881.63|2873.63|2880.72|2872.72|2881.65|2873.65|2880.72|2872.72|21
1619873610000|2021-05-01 12:53:30|2880.66|2872.66|2880.6|2872.6|2880.79|2872.79|2880.25|2872.25|23
1619873620000|2021-05-01 12:53:40|2880.58|2872.58|2880.65|2872.65|2880.71|2872.71|2880.57|2872.57|22
1619873630000|2021-05-01 12:53:50|2880.66|2872.66|2880.66|2872.66|2880.8|2872.8|2880.63|2872.63|17
1619873640000|2021-05-01 12:54:00|2880.67|2872.67|2881.27|2873.27|2881.44|2873.44|2880.67|2872.67|25
1619873650000|2021-05-01 12:54:10|2881.29|2873.29|2881.38|2873.38|2881.41|2873.41|2881.23|2873.23|24
1619873660000|2021-05-01 12:54:20|2881.4|2873.4|2881.35|2873.35|2881.44|2873.44|2881.31|2873.31|20
1619873670000|2021-05-01 12:54:30|2881.33|2873.33|2880.6|2872.6|2881.42|2873.42|2880.56|2872.56|20
1619873680000|2021-05-01 12:54:40|2880.58|2872.58|2879.73|2871.73|2880.58|2872.58|2879.15|2871.15|10
1619873690000|2021-05-01 12:54:50|2879.68|2871.68|2878.26|2870.26|2879.71|2871.71|2878.23|2870.23|22
1619873700000|2021-05-01 12:55:00|2878.04|2870.04|2879.06|2871.06|2879.11|2871.11|2877.93|2869.93|25
1619873710000|2021-05-01 12:55:10|2879.07|2871.07|2879.59|2871.59|2879.79|2871.79|2878.9|2870.9|24
1619873720000|2021-05-01 12:55:20|2879.64|2871.64|2878.27|2870.27|2879.7|2871.7|2878.27|2870.27|25
1619873730000|2021-05-01 12:55:30|2878.24|2870.24|2878.36|2870.36|2878.37|2870.37|2878.18|2870.18|17
1619873740000|2021-05-01 12:55:40|2878.35|2870.35|2879.71|2871.71|2879.76|2871.76|2878.34|2870.34|20
1619873750000|2021-05-01 12:55:50|2879.93|2871.93|2878.88|2870.88|2879.97|2871.97|2878.85|2870.85|23
1619873760000|2021-05-01 12:56:00|2878.87|2870.87|2879.85|2871.85|2879.85|2871.85|2878.87|2870.87|24
1619873770000|2021-05-01 12:56:10|2879.86|2871.86|2878.56|2870.56|2880.48|2872.48|2878.52|2870.52|28
1619873780000|2021-05-01 12:56:20|2878.62|2870.62|2879.23|2871.23|2879.23|2871.23|2878.42|2870.42|15
1619873790000|2021-05-01 12:56:30|2879.31|2871.31|2878.43|2870.43|2879.31|2871.31|2878.41|2870.41|22
1619873800000|2021-05-01 12:56:40|2878.49|2870.49|2879.41|2871.41|2879.41|2871.41|2878.39|2870.39|19
1619873810000|2021-05-01 12:56:50|2879.51|2871.51|2879.25|2871.25|2879.56|2871.56|2879.24|2871.24|16
1619873820000|2021-05-01 12:57:00|2879.27|2871.27|2879.26|2871.26|2879.33|2871.33|2879.25|2871.25|12
1619873830000|2021-05-01 12:57:10|2878.9|2870.9|2878.36|2870.36|2879.09|2871.09|2878.36|2870.36|23
1619873840000|2021-05-01 12:57:20|2878.35|2870.35|2877.38|2869.38|2878.37|2870.37|2877.36|2869.36|21
1619873850000|2021-05-01 12:57:30|2877.46|2869.46|2877.04|2869.04|2877.48|2869.48|2877.02|2869.02|20
1619873860000|2021-05-01 12:57:40|2877.05|2869.05|2877.13|2869.13|2877.15|2869.15|2876.94|2868.94|20
1619873870000|2021-05-01 12:57:50|2877.15|2869.15|2877.13|2869.13|2877.27|2869.27|2877.02|2869.02|19
1619873880000|2021-05-01 12:58:00|2877.14|2869.14|2877.86|2869.86|2877.86|2869.86|2877.14|2869.14|16
1619873890000|2021-05-01 12:58:10|2877.87|2869.87|2877.49|2869.49|2877.88|2869.88|2876.68|2868.68|18
1619873900000|2021-05-01 12:58:20|2877.47|2869.47|2877.13|2869.13|2877.49|2869.49|2876.98|2868.98|25
1619873910000|2021-05-01 12:58:30|2877.12|2869.12|2877.81|2869.81|2877.84|2869.84|2877.02|2869.02|20
1619873920000|2021-05-01 12:58:40|2877.77|2869.77|2877.09|2869.09|2877.77|2869.77|2876.67|2868.67|27
1619873930000|2021-05-01 12:58:50|2877.07|2869.07|2876.85|2868.85|2877.12|2869.12|2876.84|2868.84|20
1619873940000|2021-05-01 12:59:00|2876.93|2868.93|2877.05|2869.05|2877.16|2869.16|2876.9|2868.9|16
1619873950000|2021-05-01 12:59:10|2877.04|2869.04|2876.97|2868.97|2877.08|2869.08|2876.97|2868.97|7
1619873960000|2021-05-01 12:59:20|2876.93|2868.93|2877|2869|2877.13|2869.13|2876.88|2868.88|9
1619873970000|2021-05-01 12:59:30|2876.98|2868.98|2876.97|2868.97|2876.98|2868.98|2876.93|2868.93|12
1619873980000|2021-05-01 12:59:40|2876.96|2868.96|2877.63|2869.63|2877.63|2869.63|2876.25|2868.25|16
1619873990000|2021-05-01 12:59:50|2877.61|2869.61|2877.25|2869.25|2877.72|2869.72|2877.21|2869.21|19
1619874000000|2021-05-01 13:00:00|2877.24|2869.24|2877.86|2869.86|2877.93|2869.93|2877.18|2869.18|22
1619874010000|2021-05-01 13:00:10|2877.76|2869.76|2877.83|2869.83|2877.83|2869.83|2877.61|2869.61|20
1619874020000|2021-05-01 13:00:20|2877.85|2869.85|2877.86|2869.86|2877.95|2869.95|2877.82|2869.82|19
1619874030000|2021-05-01 13:00:30|2877.87|2869.87|2878.49|2870.49|2878.55|2870.55|2877.86|2869.86|17
1619874040000|2021-05-01 13:00:40|2878.45|2870.45|2878.84|2870.84|2879.23|2871.23|2878.45|2870.45|25
1619874050000|2021-05-01 13:00:50|2879|2871|2879.36|2871.36|2879.45|2871.45|2878.75|2870.75|24
1619874060000|2021-05-01 13:01:00|2879.37|2871.37|2879.43|2871.43|2879.47|2871.47|2879.37|2871.37|18
1619874070000|2021-05-01 13:01:10|2879.44|2871.44|2880.23|2872.23|2880.23|2872.23|2879.44|2871.44|22
1619874080000|2021-05-01 13:01:20|2880.2|2872.2|2880.43|2872.43|2880.47|2872.47|2880.13|2872.13|20
1619874090000|2021-05-01 13:01:30|2880.37|2872.37|2880.43|2872.43|2880.45|2872.45|2880.18|2872.18|20
1619874100000|2021-05-01 13:01:40|2880.44|2872.44|2880.48|2872.48|2880.5|2872.5|2880.42|2872.42|9
1619874110000|2021-05-01 13:01:50|2880.49|2872.49|2880.56|2872.56|2880.57|2872.57|2880.49|2872.49|7
1619874120000|2021-05-01 13:02:00|2880.55|2872.55|2880.83|2872.83|2880.91|2872.91|2880.55|2872.55|15
1619874130000|2021-05-01 13:02:10|2880.85|2872.85|2881.02|2873.02|2881.03|2873.03|2880.82|2872.82|13
1619874140000|2021-05-01 13:02:20|2881.07|2873.07|2881.06|2873.06|2881.07|2873.07|2881.06|2873.06|2
1619874150000|2021-05-01 13:02:30|2881.07|2873.07|2881.06|2873.06|2881.28|2873.28|2881.04|2873.04|19
1619874160000|2021-05-01 13:02:40|2881.05|2873.05|2881.06|2873.06|2881.12|2873.12|2880.76|2872.76|20
1619874170000|2021-05-01 13:02:50|2881.04|2873.04|2880.94|2872.94|2881.04|2873.04|2880.92|2872.92|25
1619874180000|2021-05-01 13:03:00|2880.93|2872.93|2881.04|2873.04|2881.09|2873.09|2880.83|2872.83|17
1619874190000|2021-05-01 13:03:10|2881.08|2873.08|2881.06|2873.06|2881.22|2873.22|2880.84|2872.84|23
1619874200000|2021-05-01 13:03:20|2881.07|2873.07|2881.27|2873.27|2881.27|2873.27|2880.98|2872.98|11
1619874210000|2021-05-01 13:03:30|2881.26|2873.26|2881.28|2873.28|2881.31|2873.31|2881.23|2873.23|12
1619874220000|2021-05-01 13:03:40|2881.23|2873.23|2881.16|2873.16|2881.23|2873.23|2881.1|2873.1|10
1619874230000|2021-05-01 13:03:50|2881.15|2873.15|2881.73|2873.73|2881.77|2873.77|2881.14|2873.14|8
1619874240000|2021-05-01 13:04:00|2881.72|2873.72|2880.88|2872.88|2881.72|2873.72|2880.88|2872.88|14
1619874250000|2021-05-01 13:04:10|2880.9|2872.9|2881.01|2873.01|2881.02|2873.02|2880.88|2872.88|10
1619874260000|2021-05-01 13:04:20|2880.98|2872.98|2881.07|2873.07|2881.17|2873.17|2880.98|2872.98|10
1619874270000|2021-05-01 13:04:30|2881.08|2873.08|2881.07|2873.07|2881.09|2873.09|2881.07|2873.07|4
1619874280000|2021-05-01 13:04:40|2881.08|2873.08|2881.27|2873.27|2881.27|2873.27|2881.08|2873.08|9
1619874290000|2021-05-01 13:04:50|2881.25|2873.25|2881.42|2873.42|2881.45|2873.45|2881.25|2873.25|11
1619874300000|2021-05-01 13:05:00|2881.43|2873.43|2881.56|2873.56|2881.56|2873.56|2881.43|2873.43|6
1619874310000|2021-05-01 13:05:10|2881.57|2873.57|2882.12|2874.12|2882.15|2874.15|2881.57|2873.57|12
1619874320000|2021-05-01 13:05:20|2882.1|2874.1|2881.93|2873.93|2882.1|2874.1|2881.89|2873.89|13
1619874330000|2021-05-01 13:05:30|2881.95|2873.95|2881.96|2873.96|2881.97|2873.97|2881.94|2873.94|7
1619874340000|2021-05-01 13:05:40|2881.97|2873.97|2882.83|2874.83|2882.84|2874.84|2881.97|2873.97|13
1619874350000|2021-05-01 13:05:50|2882.79|2874.79|2882.8|2874.8|2882.85|2874.85|2882.78|2874.78|12
1619874360000|2021-05-01 13:06:00|2882.81|2874.81|2882.97|2874.97|2883.1|2875.1|2882.81|2874.81|14
1619874370000|2021-05-01 13:06:10|2882.96|2874.96|2883.06|2875.06|2883.07|2875.07|2882.92|2874.92|10
1619874380000|2021-05-01 13:06:20|2883.27|2875.27|2881.9|2873.9|2883.41|2875.41|2881.76|2873.76|12
1619874390000|2021-05-01 13:06:30|2881.92|2873.92|2882.04|2874.04|2882.04|2874.04|2881.52|2873.52|18
1619874400000|2021-05-01 13:06:40|2882.02|2874.02|2881.95|2873.95|2882.31|2874.31|2881.88|2873.88|25
1619874410000|2021-05-01 13:06:50|2881.94|2873.94|2882.13|2874.13|2882.19|2874.19|2881.94|2873.94|12
1619874420000|2021-05-01 13:07:00|2882.11|2874.11|2881.88|2873.88|2882.13|2874.13|2881.86|2873.86|23
1619874430000|2021-05-01 13:07:10|2881.85|2873.85|2882.05|2874.05|2882.27|2874.27|2881.74|2873.74|25
1619874440000|2021-05-01 13:07:20|2882.06|2874.06|2881.89|2873.89|2882.09|2874.09|2881.88|2873.88|15
1619874450000|2021-05-01 13:07:30|2882.38|2874.38|2882.55|2874.55|2882.68|2874.68|2882.38|2874.38|16
1619874460000|2021-05-01 13:07:40|2882.54|2874.54|2883.27|2875.27|2883.27|2875.27|2882.53|2874.53|14
1619874470000|2021-05-01 13:07:50|2883.28|2875.28|2884.69|2876.69|2884.69|2876.69|2883.28|2875.28|21
1619874480000|2021-05-01 13:08:00|2884.65|2876.65|2882.91|2874.91|2884.68|2876.68|2882.24|2874.24|24
1619874490000|2021-05-01 13:08:10|2882.97|2874.97|2882.86|2874.86|2883.04|2875.04|2882.68|2874.68|17
1619874500000|2021-05-01 13:08:20|2882.82|2874.82|2882|2874|2882.85|2874.85|2881.72|2873.72|23
1619874510000|2021-05-01 13:08:30|2882.01|2874.01|2882.22|2874.22|2882.3|2874.3|2881.83|2873.83|19
1619874520000|2021-05-01 13:08:40|2882.24|2874.24|2882.63|2874.63|2882.63|2874.63|2882.24|2874.24|9
1619874530000|2021-05-01 13:08:50|2882.66|2874.66|2881.75|2873.75|2882.66|2874.66|2881.75|2873.75|19
1619874540000|2021-05-01 13:09:00|2881.78|2873.78|2881.65|2873.65|2882.08|2874.08|2881.54|2873.54|21
1619874550000|2021-05-01 13:09:10|2881.7|2873.7|2881.69|2873.69|2881.73|2873.73|2881.63|2873.63|10
1619874560000|2021-05-01 13:09:20|2881.68|2873.68|2879.43|2871.43|2881.68|2873.68|2879.18|2871.18|26
1619874570000|2021-05-01 13:09:30|2879.45|2871.45|2881.28|2873.28|2881.28|2873.28|2879.45|2871.45|24
1619874580000|2021-05-01 13:09:40|2881.63|2873.63|2880.52|2872.52|2881.79|2873.79|2880.34|2872.34|21
1619874590000|2021-05-01 13:09:50|2880.49|2872.49|2880.25|2872.25|2880.64|2872.64|2880.22|2872.22|24
1619874600000|2021-05-01 13:10:00|2880.21|2872.21|2879.91|2871.91|2880.33|2872.33|2879.77|2871.77|25
1619874610000|2021-05-01 13:10:10|2879.9|2871.9|2881.09|2873.09|2881.11|2873.11|2879.9|2871.9|21
1619874620000|2021-05-01 13:10:20|2881.22|2873.22|2880.98|2872.98|2881.24|2873.24|2880.98|2872.98|17
1619874630000|2021-05-01 13:10:30|2880.97|2872.97|2881.11|2873.11|2881.14|2873.14|2880.97|2872.97|18
1619874640000|2021-05-01 13:10:40|2881.07|2873.07|2882.77|2874.77|2882.77|2874.77|2881.07|2873.07|22
1619874650000|2021-05-01 13:10:50|2882.78|2874.78|2882.67|2874.67|2882.9|2874.9|2882.6|2874.6|24
1619874660000|2021-05-01 13:11:00|2882.64|2874.64|2881.57|2873.57|2882.95|2874.95|2881.41|2873.41|24
1619874670000|2021-05-01 13:11:10|2881.71|2873.71|2882.71|2874.71|2883.42|2875.42|2881.69|2873.69|24
1619874680000|2021-05-01 13:11:20|2882.9|2874.9|2883.37|2875.37|2883.37|2875.37|2882.89|2874.89|19
1619874690000|2021-05-01 13:11:30|2883.4|2875.4|2883.23|2875.23|2883.4|2875.4|2883.23|2875.23|17
1619874700000|2021-05-01 13:11:40|2883.24|2875.24|2883.96|2875.96|2883.96|2875.96|2883.24|2875.24|22
1619874710000|2021-05-01 13:11:50|2883.94|2875.94|2883.52|2875.52|2884.2|2876.2|2883.52|2875.52|23
1619874720000|2021-05-01 13:12:00|2883.47|2875.47|2883.55|2875.55|2883.55|2875.55|2883.43|2875.43|5
1619874730000|2021-05-01 13:12:10|2883.54|2875.54|2883.56|2875.56|2883.97|2875.97|2883.42|2875.42|23
1619874740000|2021-05-01 13:12:20|2883.58|2875.58|2883.26|2875.26|2883.63|2875.63|2882.96|2874.96|16
1619874750000|2021-05-01 13:12:30|2883.27|2875.27|2882.54|2874.54|2883.28|2875.28|2882.54|2874.54|8
1619874760000|2021-05-01 13:12:40|2882.37|2874.37|2882.02|2874.02|2882.37|2874.37|2882|2874|23
1619874770000|2021-05-01 13:12:50|2881.96|2873.96|2882.11|2874.11|2882.12|2874.12|2881.46|2873.46|22
1619874780000|2021-05-01 13:13:00|2882|2874|2882.05|2874.05|2882.16|2874.16|2881.93|2873.93|21
1619874790000|2021-05-01 13:13:10|2882.08|2874.08|2879.22|2871.22|2882.11|2874.11|2879.16|2871.16|22
1619874800000|2021-05-01 13:13:20|2879.48|2871.48|2877.79|2869.79|2879.58|2871.58|2877.79|2869.79|25
1619874810000|2021-05-01 13:13:30|2877.8|2869.8|2877.82|2869.82|2877.82|2869.82|2877.41|2869.41|22
1619874820000|2021-05-01 13:13:40|2878.61|2870.61|2878.56|2870.56|2878.9|2870.9|2878.49|2870.49|26
1619874830000|2021-05-01 13:13:50|2878.61|2870.61|2880.06|2872.06|2880.06|2872.06|2878.58|2870.58|25
1619874840000|2021-05-01 13:14:00|2879.82|2871.82|2880.12|2872.12|2880.97|2872.97|2879.81|2871.81|22
1619874850000|2021-05-01 13:14:10|2880.11|2872.11|2879.53|2871.53|2880.37|2872.37|2879.53|2871.53|25
1619874860000|2021-05-01 13:14:20|2879.67|2871.67|2879.85|2871.85|2880.32|2872.32|2879.67|2871.67|22
1619874870000|2021-05-01 13:14:30|2879.84|2871.84|2879.15|2871.15|2879.84|2871.84|2879.06|2871.06|17
1619874880000|2021-05-01 13:14:40|2879.23|2871.23|2879.17|2871.17|2879.79|2871.79|2879.16|2871.16|18
1619874890000|2021-05-01 13:14:50|2879.16|2871.16|2878.84|2870.84|2879.17|2871.17|2878.62|2870.62|18
1619874900000|2021-05-01 13:15:00|2878.83|2870.83|2878.53|2870.53|2879.86|2871.86|2878.53|2870.53|16
1619874910000|2021-05-01 13:15:10|2878.5|2870.5|2876.68|2868.68|2878.5|2870.5|2876.66|2868.66|21
1619874920000|2021-05-01 13:15:20|2876.8|2868.8|2875.49|2867.49|2876.8|2868.8|2874.76|2866.76|26
1619874930000|2021-05-01 13:15:30|2875.29|2867.29|2874.24|2866.24|2875.39|2867.39|2874.12|2866.12|23
1619874940000|2021-05-01 13:15:40|2874.15|2866.15|2872.36|2864.36|2874.17|2866.17|2872.03|2864.03|27
1619874950000|2021-05-01 13:15:50|2872.39|2864.39|2873.33|2865.33|2873.57|2865.57|2872.32|2864.32|25
1619874960000|2021-05-01 13:16:00|2873.36|2865.36|2873.25|2865.25|2873.49|2865.49|2872.4|2864.4|27
1619874970000|2021-05-01 13:16:10|2873.33|2865.33|2873.23|2865.23|2873.33|2865.33|2873.08|2865.08|22
1619874980000|2021-05-01 13:16:20|2873.19|2865.19|2875.56|2867.56|2875.64|2867.64|2873.19|2865.19|22
1619874990000|2021-05-01 13:16:30|2875.79|2867.79|2877.55|2869.55|2877.57|2869.57|2875.77|2867.77|20
1619875000000|2021-05-01 13:16:40|2877.53|2869.53|2876.87|2868.87|2877.55|2869.55|2876.59|2868.59|24
1619875010000|2021-05-01 13:16:50|2876.86|2868.86|2878.35|2870.35|2878.35|2870.35|2876.83|2868.83|18
1619875020000|2021-05-01 13:17:00|2878.55|2870.55|2878.96|2870.96|2879.62|2871.62|2878.55|2870.55|27
1619875030000|2021-05-01 13:17:10|2878.93|2870.93|2880.23|2872.23|2880.35|2872.35|2878.88|2870.88|28
1619875040000|2021-05-01 13:17:20|2880.34|2872.34|2880.49|2872.49|2881.29|2873.29|2880.3|2872.3|28
1619875050000|2021-05-01 13:17:30|2880.81|2872.81|2881.32|2873.32|2881.42|2873.42|2880.81|2872.81|20
1619875060000|2021-05-01 13:17:40|2881.33|2873.33|2881.32|2873.32|2881.55|2873.55|2880.13|2872.13|23
1619875070000|2021-05-01 13:17:50|2881.36|2873.36|2881.35|2873.35|2881.43|2873.43|2881.34|2873.34|14
1619875080000|2021-05-01 13:18:00|2881.33|2873.33|2881.24|2873.24|2882.1|2874.1|2881.24|2873.24|19
1619875090000|2021-05-01 13:18:10|2881.43|2873.43|2881.67|2873.67|2881.67|2873.67|2881.39|2873.39|19
1619875100000|2021-05-01 13:18:20|2881.66|2873.66|2881.51|2873.51|2881.85|2873.85|2881.51|2873.51|17
1619875110000|2021-05-01 13:18:30|2881.77|2873.77|2881.31|2873.31|2881.78|2873.78|2881.05|2873.05|18
1619875120000|2021-05-01 13:18:40|2881.51|2873.51|2882.64|2874.64|2882.64|2874.64|2881.51|2873.51|27
1619875130000|2021-05-01 13:18:50|2882.68|2874.68|2881.51|2873.51|2882.68|2874.68|2881.51|2873.51|21
1619875140000|2021-05-01 13:19:00|2881.48|2873.48|2878.73|2870.73|2881.48|2873.48|2877.88|2869.88|27
1619875150000|2021-05-01 13:19:10|2878.87|2870.87|2879.66|2871.66|2879.66|2871.66|2878.71|2870.71|27
1619875160000|2021-05-01 13:19:20|2879.6|2871.6|2880.78|2872.78|2880.79|2872.79|2879.6|2871.6|24
1619875170000|2021-05-01 13:19:30|2880.82|2872.82|2879.51|2871.51|2880.98|2872.98|2879.48|2871.48|22
1619875180000|2021-05-01 13:19:40|2879.55|2871.55|2880.78|2872.78|2880.81|2872.81|2879.51|2871.51|22
1619875190000|2021-05-01 13:19:50|2880.34|2872.34|2880.17|2872.17|2880.34|2872.34|2879.76|2871.76|24
1619875200000|2021-05-01 13:20:00|2880.27|2872.27|2879.63|2871.63|2880.35|2872.35|2879.58|2871.58|20
1619875210000|2021-05-01 13:20:10|2879.64|2871.64|2880.03|2872.03|2880.03|2872.03|2879.63|2871.63|21
1619875220000|2021-05-01 13:20:20|2880.1|2872.1|2880.28|2872.28|2880.28|2872.28|2880.01|2872.01|15
1619875230000|2021-05-01 13:20:30|2880.27|2872.27|2880.12|2872.12|2880.42|2872.42|2880.06|2872.06|16
1619875240000|2021-05-01 13:20:40|2880.11|2872.11|2880.13|2872.13|2880.13|2872.13|2880.01|2872.01|10
1619875250000|2021-05-01 13:20:50|2880.12|2872.12|2880.98|2872.98|2881.04|2873.04|2880.11|2872.11|17
1619875260000|2021-05-01 13:21:00|2881.02|2873.02|2880.15|2872.15|2881.18|2873.18|2880.15|2872.15|23
1619875270000|2021-05-01 13:21:10|2880.11|2872.11|2878.17|2870.17|2880.11|2872.11|2878.17|2870.17|8
1619875280000|2021-05-01 13:21:20|2878.13|2870.13|2877.75|2869.75|2878.18|2870.18|2877.75|2869.75|19
1619875290000|2021-05-01 13:21:30|2877.68|2869.68|2877.87|2869.87|2877.98|2869.98|2877.62|2869.62|20
1619875300000|2021-05-01 13:21:40|2877.88|2869.88|2877.49|2869.49|2878|2870|2877.49|2869.49|12
1619875310000|2021-05-01 13:21:50|2877.18|2869.18|2877.26|2869.26|2877.3|2869.3|2876.8|2868.8|26
1619875320000|2021-05-01 13:22:00|2877.13|2869.13|2877.75|2869.75|2877.78|2869.78|2877.06|2869.06|20
1619875330000|2021-05-01 13:22:10|2877.72|2869.72|2877.21|2869.21|2877.72|2869.72|2877.21|2869.21|14
1619875340000|2021-05-01 13:22:20|2877.2|2869.2|2877.16|2869.16|2877.29|2869.29|2877.12|2869.12|18
1619875350000|2021-05-01 13:22:30|2877.14|2869.14|2878.82|2870.82|2878.84|2870.84|2877.06|2869.06|20
1619875360000|2021-05-01 13:22:40|2878.8|2870.8|2879.25|2871.25|2880.04|2872.04|2878.8|2870.8|22
1619875370000|2021-05-01 13:22:50|2879.44|2871.44|2879.21|2871.21|2879.44|2871.44|2879.01|2871.01|20
1619875380000|2021-05-01 13:23:00|2879.16|2871.16|2878.43|2870.43|2879.16|2871.16|2878.26|2870.26|24
1619875390000|2021-05-01 13:23:10|2878.62|2870.62|2878.6|2870.6|2878.73|2870.73|2878.58|2870.58|14
1619875400000|2021-05-01 13:23:20|2878.58|2870.58|2878.28|2870.28|2878.7|2870.7|2878.28|2870.28|16
1619875410000|2021-05-01 13:23:30|2878.29|2870.29|2878.83|2870.83|2878.83|2870.83|2878.26|2870.26|18
1619875420000|2021-05-01 13:23:40|2878.84|2870.84|2879.84|2871.84|2879.84|2871.84|2878.84|2870.84|23
1619875430000|2021-05-01 13:23:50|2879.86|2871.86|2880|2872|2880.1|2872.1|2879.32|2871.32|22
1619875440000|2021-05-01 13:24:00|2880.05|2872.05|2879.5|2871.5|2880.62|2872.62|2879.5|2871.5|19
1619875450000|2021-05-01 13:24:10|2879.46|2871.46|2878.41|2870.41|2879.46|2871.46|2878.39|2870.39|24
1619875460000|2021-05-01 13:24:20|2878.33|2870.33|2878.65|2870.65|2878.73|2870.73|2878.31|2870.31|18
1619875470000|2021-05-01 13:24:30|2878.66|2870.66|2878.9|2870.9|2879.32|2871.32|2878.66|2870.66|20
1619875480000|2021-05-01 13:24:40|2878.87|2870.87|2878.14|2870.14|2878.98|2870.98|2878.14|2870.14|19
1619875490000|2021-05-01 13:24:50|2878.07|2870.07|2878.22|2870.22|2878.62|2870.62|2877.99|2869.99|28
1619875500000|2021-05-01 13:25:00|2878.23|2870.23|2877.14|2869.14|2878.26|2870.26|2877.14|2869.14|18
1619875510000|2021-05-01 13:25:10|2877.02|2869.02|2876.14|2868.14|2877.08|2869.08|2875.93|2867.93|20
1619875520000|2021-05-01 13:25:20|2876.13|2868.13|2876.2|2868.2|2876.26|2868.26|2875.88|2867.88|20
1619875530000|2021-05-01 13:25:30|2876.27|2868.27|2876.3|2868.3|2876.45|2868.45|2876.22|2868.22|16
1619875540000|2021-05-01 13:25:40|2876.29|2868.29|2876.62|2868.62|2876.62|2868.62|2876.2|2868.2|16
1619875550000|2021-05-01 13:25:50|2877.12|2869.12|2878.31|2870.31|2878.31|2870.31|2877.12|2869.12|22
1619875560000|2021-05-01 13:26:00|2878.34|2870.34|2878.03|2870.03|2878.35|2870.35|2877.99|2869.99|17
1619875570000|2021-05-01 13:26:10|2878.07|2870.07|2878.32|2870.32|2878.41|2870.41|2878.07|2870.07|15
1619875580000|2021-05-01 13:26:20|2878.33|2870.33|2878.36|2870.36|2878.36|2870.36|2878.3|2870.3|9
1619875590000|2021-05-01 13:26:30|2878.38|2870.38|2879.34|2871.34|2879.34|2871.34|2878.38|2870.38|24
1619875600000|2021-05-01 13:26:40|2879.31|2871.31|2879.1|2871.1|2879.43|2871.43|2879.1|2871.1|16
1619875610000|2021-05-01 13:26:50|2879.15|2871.15|2881.01|2873.01|2881.01|2873.01|2879.1|2871.1|20
1619875620000|2021-05-01 13:27:00|2881.1|2873.1|2880.99|2872.99|2881.25|2873.25|2880.99|2872.99|23
1619875630000|2021-05-01 13:27:10|2880.94|2872.94|2881.53|2873.53|2881.62|2873.62|2880.66|2872.66|24
1619875640000|2021-05-01 13:27:20|2881.51|2873.51|2881.38|2873.38|2881.51|2873.51|2881.34|2873.34|18
1619875650000|2021-05-01 13:27:30|2881.39|2873.39|2879.86|2871.86|2881.61|2873.61|2879.86|2871.86|17
1619875660000|2021-05-01 13:27:40|2879.64|2871.64|2880.39|2872.39|2880.51|2872.51|2879.64|2871.64|21
1619875670000|2021-05-01 13:27:50|2880.4|2872.4|2879.01|2871.01|2880.4|2872.4|2878.99|2870.99|14
1619875680000|2021-05-01 13:28:00|2879.02|2871.02|2880.47|2872.47|2880.66|2872.66|2879.02|2871.02|17
1619875690000|2021-05-01 13:28:10|2880.51|2872.51|2880.01|2872.01|2880.51|2872.51|2879.95|2871.95|22
1619875700000|2021-05-01 13:28:20|2879.97|2871.97|2881|2873|2881.87|2873.87|2879.77|2871.77|28
1619875710000|2021-05-01 13:28:30|2881.02|2873.02|2881.23|2873.23|2881.31|2873.31|2880.79|2872.79|15
1619875720000|2021-05-01 13:28:40|2881.28|2873.28|2880.4|2872.4|2881.38|2873.38|2880.08|2872.08|23
1619875730000|2021-05-01 13:28:50|2880.44|2872.44|2880.25|2872.25|2880.44|2872.44|2880.24|2872.24|23
1619875740000|2021-05-01 13:29:00|2880.31|2872.31|2878.72|2870.72|2880.35|2872.35|2878.72|2870.72|24
1619875750000|2021-05-01 13:29:10|2878.87|2870.87|2879.24|2871.24|2879.26|2871.26|2878.55|2870.55|25
1619875760000|2021-05-01 13:29:20|2879.28|2871.28|2877.37|2869.37|2879.28|2871.28|2876.67|2868.67|27
1619875770000|2021-05-01 13:29:30|2877.52|2869.52|2877.83|2869.83|2878.58|2870.58|2877.52|2869.52|28
1619875780000|2021-05-01 13:29:40|2877.77|2869.77|2877.63|2869.63|2877.99|2869.99|2877.48|2869.48|28
1619875790000|2021-05-01 13:29:50|2877.42|2869.42|2876.91|2868.91|2877.61|2869.61|2876.34|2868.34|24
1619875800000|2021-05-01 13:30:00|2876.89|2868.89|2877.63|2869.63|2877.63|2869.63|2876.74|2868.74|22
1619875810000|2021-05-01 13:30:10|2877.62|2869.62|2877.03|2869.03|2877.78|2869.78|2876.74|2868.74|24
1619875820000|2021-05-01 13:30:20|2877.04|2869.04|2877.15|2869.15|2877.3|2869.3|2877.01|2869.01|26
1619875830000|2021-05-01 13:30:30|2877.14|2869.14|2876.73|2868.73|2877.14|2869.14|2876.37|2868.37|25
1619875840000|2021-05-01 13:30:40|2876.74|2868.74|2876.67|2868.67|2876.82|2868.82|2876.53|2868.53|26
1619875850000|2021-05-01 13:30:50|2876.71|2868.71|2876.64|2868.64|2876.87|2868.87|2876.56|2868.56|24
1619875860000|2021-05-01 13:31:00|2876.6|2868.6|2876.41|2868.41|2876.6|2868.6|2876.36|2868.36|25
1619875870000|2021-05-01 13:31:10|2876.42|2868.42|2877.33|2869.33|2877.33|2869.33|2876.29|2868.29|23
1619875880000|2021-05-01 13:31:20|2877.27|2869.27|2877.01|2869.01|2877.33|2869.33|2876.82|2868.82|26
1619875890000|2021-05-01 13:31:30|2877.02|2869.02|2877.21|2869.21|2877.26|2869.26|2877.02|2869.02|24
1619875900000|2021-05-01 13:31:40|2877.2|2869.2|2877.04|2869.04|2877.2|2869.2|2877.03|2869.03|17
1619875910000|2021-05-01 13:31:50|2877|2869|2876.19|2868.19|2877|2869|2876.19|2868.19|22
1619875920000|2021-05-01 13:32:00|2876.21|2868.21|2876.1|2868.1|2876.22|2868.22|2875.99|2867.99|18
1619875930000|2021-05-01 13:32:10|2876.11|2868.11|2876.15|2868.15|2876.15|2868.15|2876.05|2868.05|14
1619875940000|2021-05-01 13:32:20|2876.21|2868.21|2875.71|2867.71|2876.39|2868.39|2875.71|2867.71|20
1619875950000|2021-05-01 13:32:30|2875.68|2867.68|2875.64|2867.64|2875.74|2867.74|2875.64|2867.64|13
1619875960000|2021-05-01 13:32:40|2875.63|2867.63|2874.75|2866.75|2875.63|2867.63|2874.75|2866.75|19
1619875970000|2021-05-01 13:32:50|2874.77|2866.77|2875.9|2867.9|2875.9|2867.9|2874.77|2866.77|26
1619875980000|2021-05-01 13:33:00|2875.86|2867.86|2874.4|2866.4|2875.96|2867.96|2874.34|2866.34|22
1619875990000|2021-05-01 13:33:10|2874.5|2866.5|2874.38|2866.38|2874.5|2866.5|2874.38|2866.38|19
1619876000000|2021-05-01 13:33:20|2874.36|2866.36|2874.23|2866.23|2874.46|2866.46|2874.23|2866.23|21
1619876010000|2021-05-01 13:33:30|2874.06|2866.06|2874.05|2866.05|2874.19|2866.19|2873.94|2865.94|17
1619876020000|2021-05-01 13:33:40|2874.08|2866.08|2874.04|2866.04|2874.27|2866.27|2874.04|2866.04|19
1619876030000|2021-05-01 13:33:50|2874.05|2866.05|2874.62|2866.62|2874.64|2866.64|2873.03|2865.03|25
1619876040000|2021-05-01 13:34:00|2874.56|2866.56|2874.39|2866.39|2874.67|2866.67|2874.33|2866.33|18
1619876050000|2021-05-01 13:34:10|2874.37|2866.37|2873.09|2865.09|2874.45|2866.45|2873.04|2865.04|21
1619876060000|2021-05-01 13:34:20|2873.07|2865.07|2874.02|2866.02|2874.13|2866.13|2873.07|2865.07|24
1619876070000|2021-05-01 13:34:30|2873.99|2865.99|2873.71|2865.71|2874.48|2866.48|2873.66|2865.66|25
1619876080000|2021-05-01 13:34:40|2873.75|2865.75|2873.58|2865.58|2874.02|2866.02|2873.37|2865.37|19
1619876090000|2021-05-01 13:34:50|2873.57|2865.57|2873.65|2865.65|2873.96|2865.96|2873.46|2865.46|21
1619876100000|2021-05-01 13:35:00|2873.64|2865.64|2873.55|2865.55|2873.68|2865.68|2873.49|2865.49|14
1619876110000|2021-05-01 13:35:10|2873.53|2865.53|2873.36|2865.36|2873.53|2865.53|2873.36|2865.36|9
1619876120000|2021-05-01 13:35:20|2873.37|2865.37|2873.46|2865.46|2873.46|2865.46|2873.37|2865.37|4
1619876130000|2021-05-01 13:35:30|2873.45|2865.45|2874|2866|2874.09|2866.09|2873.39|2865.39|15
1619876140000|2021-05-01 13:35:40|2874.08|2866.08|2874.9|2866.9|2874.9|2866.9|2873.55|2865.55|22
1619876150000|2021-05-01 13:35:50|2875.01|2867.01|2874.85|2866.85|2875.36|2867.36|2874.73|2866.73|25
1619876160000|2021-05-01 13:36:00|2874.84|2866.84|2874.05|2866.05|2874.84|2866.84|2874.05|2866.05|22
1619876170000|2021-05-01 13:36:10|2874.06|2866.06|2873.72|2865.72|2874.07|2866.07|2873.68|2865.68|22
1619876180000|2021-05-01 13:36:20|2873.68|2865.68|2873.79|2865.79|2873.85|2865.85|2873.59|2865.59|22
1619876190000|2021-05-01 13:36:30|2873.77|2865.77|2873.79|2865.79|2873.9|2865.9|2873.54|2865.54|22
1619876200000|2021-05-01 13:36:40|2873.75|2865.75|2874.23|2866.23|2874.63|2866.63|2873.75|2865.75|24
1619876210000|2021-05-01 13:36:50|2874.16|2866.16|2872.99|2864.99|2874.23|2866.23|2872.81|2864.81|23
1619876220000|2021-05-01 13:37:00|2873.01|2865.01|2872.24|2864.24|2873.01|2865.01|2872.01|2864.01|24
1619876230000|2021-05-01 13:37:10|2872.22|2864.22|2870.06|2862.06|2872.4|2864.4|2870.06|2862.06|22
1619876240000|2021-05-01 13:37:20|2870.01|2862.01|2870.01|2862.01|2870.09|2862.09|2869.89|2861.89|25
1619876250000|2021-05-01 13:37:30|2869.98|2861.98|2871.04|2863.04|2871.17|2863.17|2869.98|2861.98|23
1619876260000|2021-05-01 13:37:40|2871.32|2863.32|2870.99|2862.99|2871.32|2863.32|2870.99|2862.99|25
1619876270000|2021-05-01 13:37:50|2870.94|2862.94|2871.01|2863.01|2871.16|2863.16|2870.77|2862.77|22
1619876280000|2021-05-01 13:38:00|2871.08|2863.08|2867.73|2859.73|2871.13|2863.13|2867.32|2859.32|24
1619876290000|2021-05-01 13:38:10|2867.71|2859.71|2867.02|2859.02|2868.65|2860.65|2867.02|2859.02|28
1619876300000|2021-05-01 13:38:20|2866.44|2858.44|2864.74|2856.74|2866.44|2858.44|2862.94|2854.94|27
1619876310000|2021-05-01 13:38:30|2864.62|2856.62|2865.59|2857.59|2865.59|2857.59|2864.43|2856.43|28
1619876320000|2021-05-01 13:38:40|2865.65|2857.65|2865.71|2857.71|2867.27|2859.27|2865.52|2857.52|25
1619876330000|2021-05-01 13:38:50|2865.41|2857.41|2865.82|2857.82|2865.82|2857.82|2865.18|2857.18|24
1619876340000|2021-05-01 13:39:00|2866.22|2858.22|2864.59|2856.59|2866.28|2858.28|2864.59|2856.59|27
1619876350000|2021-05-01 13:39:10|2864.58|2856.58|2864.35|2856.35|2864.58|2856.58|2864.3|2856.3|23
1619876360000|2021-05-01 13:39:20|2864.38|2856.38|2865.09|2857.09|2865.74|2857.74|2864.38|2856.38|24
1619876370000|2021-05-01 13:39:30|2864.36|2856.36|2863.34|2855.34|2864.36|2856.36|2862.93|2854.93|25
1619876380000|2021-05-01 13:39:40|2863.54|2855.54|2863.91|2855.91|2863.96|2855.96|2863.51|2855.51|20
1619876390000|2021-05-01 13:39:50|2864.57|2856.57|2864.64|2856.64|2865.86|2857.86|2864.15|2856.15|27
1619876400000|2021-05-01 13:40:00|2864.49|2856.49|2865.46|2857.46|2865.55|2857.55|2864.44|2856.44|26
1619876410000|2021-05-01 13:40:10|2865.55|2857.55|2866.12|2858.12|2866.15|2858.15|2865.45|2857.45|26
1619876420000|2021-05-01 13:40:20|2866.24|2858.24|2867.35|2859.35|2867.35|2859.35|2866.07|2858.07|22
1619876430000|2021-05-01 13:40:30|2867.24|2859.24|2866.18|2858.18|2867.63|2859.63|2866.11|2858.11|20
1619876440000|2021-05-01 13:40:40|2866.32|2858.32|2867.62|2859.62|2867.62|2859.62|2866.28|2858.28|24
1619876450000|2021-05-01 13:40:50|2867.7|2859.7|2868.31|2860.31|2868.73|2860.73|2867.7|2859.7|23
1619876460000|2021-05-01 13:41:00|2868.29|2860.29|2868.28|2860.28|2869.63|2861.63|2868.14|2860.14|25
1619876470000|2021-05-01 13:41:10|2868.3|2860.3|2869.09|2861.09|2869.19|2861.19|2868.24|2860.24|25
1619876480000|2021-05-01 13:41:20|2869.08|2861.08|2868.8|2860.8|2869.24|2861.24|2868.8|2860.8|22
1619876490000|2021-05-01 13:41:30|2868.71|2860.71|2868.61|2860.61|2868.71|2860.71|2868.55|2860.55|25
1619876500000|2021-05-01 13:41:40|2868.59|2860.59|2868.81|2860.81|2868.88|2860.88|2868.59|2860.59|21
1619876510000|2021-05-01 13:41:50|2868.79|2860.79|2869.1|2861.1|2869.13|2861.13|2868.79|2860.79|24
1619876520000|2021-05-01 13:42:00|2869.12|2861.12|2870.31|2862.31|2870.43|2862.43|2869.08|2861.08|22
1619876530000|2021-05-01 13:42:10|2870.32|2862.32|2870.9|2862.9|2870.98|2862.98|2870.32|2862.32|22
1619876540000|2021-05-01 13:42:20|2870.62|2862.62|2870.41|2862.41|2870.62|2862.62|2870.17|2862.17|20
1619876550000|2021-05-01 13:42:30|2870.4|2862.4|2871.35|2863.35|2871.41|2863.41|2870.4|2862.4|21
1619876560000|2021-05-01 13:42:40|2871.34|2863.34|2872.28|2864.28|2872.28|2864.28|2870.52|2862.52|27
1619876570000|2021-05-01 13:42:50|2872.31|2864.31|2871.77|2863.77|2872.99|2864.99|2871.77|2863.77|24
1619876580000|2021-05-01 13:43:00|2871.72|2863.72|2869.97|2861.97|2871.72|2863.72|2869.56|2861.56|26
1619876590000|2021-05-01 13:43:10|2870|2862|2869.31|2861.31|2870.39|2862.39|2869.24|2861.24|27
1619876600000|2021-05-01 13:43:20|2869.28|2861.28|2870.14|2862.14|2870.16|2862.16|2869.28|2861.28|25
1619876610000|2021-05-01 13:43:30|2870.15|2862.15|2871.46|2863.46|2871.46|2863.46|2870.15|2862.15|22
1619876620000|2021-05-01 13:43:40|2871.49|2863.49|2870.63|2862.63|2871.49|2863.49|2870.23|2862.23|25
1619876630000|2021-05-01 13:43:50|2870.64|2862.64|2869.65|2861.65|2870.72|2862.72|2869.65|2861.65|23
1619876640000|2021-05-01 13:44:00|2869.59|2861.59|2869.3|2861.3|2869.6|2861.6|2869.25|2861.25|20
1619876650000|2021-05-01 13:44:10|2869.43|2861.43|2870.1|2862.1|2870.34|2862.34|2869.43|2861.43|27
1619876660000|2021-05-01 13:44:20|2869.84|2861.84|2866.47|2858.47|2869.84|2861.84|2866.35|2858.35|24
1619876670000|2021-05-01 13:44:30|2866.56|2858.56|2868.56|2860.56|2868.9|2860.9|2866.56|2858.56|26
1619876680000|2021-05-01 13:44:40|2868.52|2860.52|2869.02|2861.02|2869.15|2861.15|2868.52|2860.52|23
1619876690000|2021-05-01 13:44:50|2869|2861|2868.41|2860.41|2869.02|2861.02|2868.33|2860.33|28
1619876700000|2021-05-01 13:45:00|2868.37|2860.37|2867.96|2859.96|2868.41|2860.41|2867.81|2859.81|22
1619876710000|2021-05-01 13:45:10|2867.9|2859.9|2868.85|2860.85|2868.86|2860.86|2867.9|2859.9|24
1619876720000|2021-05-01 13:45:20|2868.89|2860.89|2871.98|2863.98|2871.98|2863.98|2868.84|2860.84|26
1619876730000|2021-05-01 13:45:30|2871.68|2863.68|2871.66|2863.66|2871.81|2863.81|2871.11|2863.11|27
1619876740000|2021-05-01 13:45:40|2871.73|2863.73|2872|2864|2872.22|2864.22|2871.72|2863.72|18
1619876750000|2021-05-01 13:45:50|2872.01|2864.01|2871.8|2863.8|2872.08|2864.08|2871.01|2863.01|23
1619876760000|2021-05-01 13:46:00|2871.87|2863.87|2870.81|2862.81|2872.18|2864.18|2870.37|2862.37|27
1619876770000|2021-05-01 13:46:10|2870.79|2862.79|2873.07|2865.07|2873.07|2865.07|2870.73|2862.73|20
1619876780000|2021-05-01 13:46:20|2873.28|2865.28|2872.64|2864.64|2873.43|2865.43|2872.6|2864.6|23
1619876790000|2021-05-01 13:46:30|2872.65|2864.65|2873.17|2865.17|2873.19|2865.19|2871.25|2863.25|23
1619876800000|2021-05-01 13:46:40|2873.1|2865.1|2873.21|2865.21|2873.32|2865.32|2872.82|2864.82|27
1619876810000|2021-05-01 13:46:50|2873.2|2865.2|2873.94|2865.94|2873.94|2865.94|2873.17|2865.17|12
1619876820000|2021-05-01 13:47:00|2873.84|2865.84|2872.02|2864.02|2873.89|2865.89|2872.02|2864.02|26
1619876830000|2021-05-01 13:47:10|2871.95|2863.95|2872.06|2864.06|2872.14|2864.14|2871.81|2863.81|23
1619876840000|2021-05-01 13:47:20|2872.08|2864.08|2873.29|2865.29|2873.54|2865.54|2871.99|2863.99|24
1619876850000|2021-05-01 13:47:30|2873.28|2865.28|2872.44|2864.44|2873.33|2865.33|2872.02|2864.02|22
1619876860000|2021-05-01 13:47:40|2872.48|2864.48|2872.38|2864.38|2872.8|2864.8|2872.25|2864.25|25
1619876870000|2021-05-01 13:47:50|2872.36|2864.36|2872.39|2864.39|2872.63|2864.63|2871.95|2863.95|21
1619876880000|2021-05-01 13:48:00|2872.6|2864.6|2872.09|2864.09|2873.14|2865.14|2872.09|2864.09|22
1619876890000|2021-05-01 13:48:10|2872.08|2864.08|2872.5|2864.5|2872.57|2864.57|2871.99|2863.99|26
1619876900000|2021-05-01 13:48:20|2872.49|2864.49|2873.41|2865.41|2873.42|2865.42|2872.46|2864.46|24
1619876910000|2021-05-01 13:48:30|2873.36|2865.36|2873.38|2865.38|2873.45|2865.45|2872.5|2864.5|26
1619876920000|2021-05-01 13:48:40|2873.39|2865.39|2873.79|2865.79|2874.43|2866.43|2873.39|2865.39|22
1619876930000|2021-05-01 13:48:50|2873.8|2865.8|2874.04|2866.04|2874.44|2866.44|2873.8|2865.8|24
1619876940000|2021-05-01 13:49:00|2874.05|2866.05|2871.98|2863.98|2874.2|2866.2|2871.98|2863.98|25
1619876950000|2021-05-01 13:49:10|2872.01|2864.01|2872.98|2864.98|2872.99|2864.99|2871.8|2863.8|19
1619876960000|2021-05-01 13:49:20|2872.99|2864.99|2873.02|2865.02|2873.29|2865.29|2872.28|2864.28|22
1619876970000|2021-05-01 13:49:30|2873.59|2865.59|2873.87|2865.87|2874.16|2866.16|2873.59|2865.59|24
1619876980000|2021-05-01 13:49:40|2873.91|2865.91|2872.88|2864.88|2874.17|2866.17|2872.85|2864.85|26
1619876990000|2021-05-01 13:49:50|2872.93|2864.93|2871.86|2863.86|2872.95|2864.95|2871.44|2863.44|24
1619877000000|2021-05-01 13:50:00|2871.87|2863.87|2872.32|2864.32|2872.65|2864.65|2871.84|2863.84|24
1619877010000|2021-05-01 13:50:10|2871.97|2863.97|2872.63|2864.63|2872.73|2864.73|2871.65|2863.65|25
1619877020000|2021-05-01 13:50:20|2872.62|2864.62|2873.85|2865.85|2874|2866|2872.52|2864.52|26
1619877030000|2021-05-01 13:50:30|2873.89|2865.89|2873.97|2865.97|2874.02|2866.02|2873.23|2865.23|27
1619877040000|2021-05-01 13:50:40|2874.09|2866.09|2874.71|2866.71|2874.78|2866.78|2874.09|2866.09|23
1619877050000|2021-05-01 13:50:50|2874.7|2866.7|2876.06|2868.06|2876.11|2868.11|2874.7|2866.7|24
1619877060000|2021-05-01 13:51:00|2876.22|2868.22|2877.82|2869.82|2877.82|2869.82|2876.22|2868.22|21
1619877070000|2021-05-01 13:51:10|2877.83|2869.83|2880.06|2872.06|2880.14|2872.14|2877.77|2869.77|23
1619877080000|2021-05-01 13:51:20|2880.18|2872.18|2879.65|2871.65|2882.32|2874.32|2879.62|2871.62|26
1619877090000|2021-05-01 13:51:30|2879.66|2871.66|2881.09|2873.09|2881.09|2873.09|2879.41|2871.41|27
1619877100000|2021-05-01 13:51:40|2881.05|2873.05|2879.83|2871.83|2881.1|2873.1|2879.83|2871.83|23
1619877110000|2021-05-01 13:51:50|2879.74|2871.74|2880.97|2872.97|2881|2873|2879.3|2871.3|25
1619877120000|2021-05-01 13:52:00|2880.96|2872.96|2881.49|2873.49|2881.82|2873.82|2880.96|2872.96|22
1619877130000|2021-05-01 13:52:10|2881.48|2873.48|2880.41|2872.41|2881.48|2873.48|2879.96|2871.96|29
1619877140000|2021-05-01 13:52:20|2880.38|2872.38|2880.57|2872.57|2880.96|2872.96|2880.38|2872.38|24
1619877150000|2021-05-01 13:52:30|2880.55|2872.55|2879.68|2871.68|2880.55|2872.55|2879.65|2871.65|21
1619877160000|2021-05-01 13:52:40|2879.67|2871.67|2880.95|2872.95|2881.02|2873.02|2879.67|2871.67|26
1619877170000|2021-05-01 13:52:50|2880.94|2872.94|2880.52|2872.52|2881.1|2873.1|2880.49|2872.49|19
1619877180000|2021-05-01 13:53:00|2880.49|2872.49|2879.99|2871.99|2880.49|2872.49|2879.99|2871.99|13
1619877190000|2021-05-01 13:53:10|2880.01|2872.01|2879.35|2871.35|2880.01|2872.01|2879.35|2871.35|24
1619877200000|2021-05-01 13:53:20|2878.78|2870.78|2877.23|2869.23|2878.78|2870.78|2877.16|2869.16|27
1619877210000|2021-05-01 13:53:30|2877.24|2869.24|2879.81|2871.81|2879.85|2871.85|2877.24|2869.24|27
1619877220000|2021-05-01 13:53:40|2879.73|2871.73|2879.04|2871.04|2879.92|2871.92|2879.01|2871.01|26
1619877230000|2021-05-01 13:53:50|2879.05|2871.05|2879.32|2871.32|2879.61|2871.61|2878.92|2870.92|24
1619877240000|2021-05-01 13:54:00|2879.38|2871.38|2879.4|2871.4|2879.61|2871.61|2879.36|2871.36|25
1619877250000|2021-05-01 13:54:10|2879.38|2871.38|2877.86|2869.86|2879.38|2871.38|2877.86|2869.86|23
1619877260000|2021-05-01 13:54:20|2877.88|2869.88|2878.52|2870.52|2878.53|2870.53|2877.88|2869.88|16
1619877270000|2021-05-01 13:54:30|2878.54|2870.54|2878.25|2870.25|2878.55|2870.55|2878.1|2870.1|20
1619877280000|2021-05-01 13:54:40|2878.44|2870.44|2878.38|2870.38|2878.45|2870.45|2878.34|2870.34|22
1619877290000|2021-05-01 13:54:50|2878.37|2870.37|2878.5|2870.5|2878.57|2870.57|2878.3|2870.3|23
1619877300000|2021-05-01 13:55:00|2878.49|2870.49|2878.25|2870.25|2878.49|2870.49|2878.06|2870.06|20
1619877310000|2021-05-01 13:55:10|2878.21|2870.21|2877.78|2869.78|2878.22|2870.22|2877.61|2869.61|20
1619877320000|2021-05-01 13:55:20|2877.71|2869.71|2878.1|2870.1|2878.14|2870.14|2877.56|2869.56|26
1619877330000|2021-05-01 13:55:30|2878.05|2870.05|2878.06|2870.06|2878.18|2870.18|2878.03|2870.03|25
1619877340000|2021-05-01 13:55:40|2878.14|2870.14|2878.09|2870.09|2878.17|2870.17|2877.99|2869.99|15
1619877350000|2021-05-01 13:55:50|2878.08|2870.08|2879.63|2871.63|2879.63|2871.63|2878.08|2870.08|20
1619877360000|2021-05-01 13:56:00|2879.66|2871.66|2878.8|2870.8|2879.66|2871.66|2878.8|2870.8|29
1619877370000|2021-05-01 13:56:10|2878.84|2870.84|2879.06|2871.06|2879.55|2871.55|2878.79|2870.79|23
1619877380000|2021-05-01 13:56:20|2878.91|2870.91|2878.73|2870.73|2879.17|2871.17|2878.72|2870.72|19
1619877390000|2021-05-01 13:56:30|2878.74|2870.74|2879.6|2871.6|2879.6|2871.6|2878.74|2870.74|22
1619877400000|2021-05-01 13:56:40|2879.61|2871.61|2879.54|2871.54|2879.61|2871.61|2879.45|2871.45|19
1619877410000|2021-05-01 13:56:50|2879.55|2871.55|2879.58|2871.58|2879.59|2871.59|2879.55|2871.55|4
1619877420000|2021-05-01 13:57:00|2879.59|2871.59|2880.26|2872.26|2880.26|2872.26|2879.58|2871.58|18
1619877430000|2021-05-01 13:57:10|2880.2|2872.2|2879.97|2871.97|2880.27|2872.27|2879.93|2871.93|21
1619877440000|2021-05-01 13:57:20|2880.06|2872.06|2879.88|2871.88|2880.36|2872.36|2879.88|2871.88|24
1619877450000|2021-05-01 13:57:30|2879.89|2871.89|2879.6|2871.6|2879.96|2871.96|2879.6|2871.6|18
1619877460000|2021-05-01 13:57:40|2879.28|2871.28|2879.69|2871.69|2879.74|2871.74|2879.08|2871.08|22
1619877470000|2021-05-01 13:57:50|2879.71|2871.71|2880.03|2872.03|2880.07|2872.07|2879.7|2871.7|17
1619877480000|2021-05-01 13:58:00|2880.06|2872.06|2879.89|2871.89|2880.06|2872.06|2879.74|2871.74|22
1619877490000|2021-05-01 13:58:10|2879.88|2871.88|2878.86|2870.86|2879.88|2871.88|2878.13|2870.13|24
1619877500000|2021-05-01 13:58:20|2878.89|2870.89|2879.99|2871.99|2879.99|2871.99|2878.89|2870.89|18
1619877510000|2021-05-01 13:58:30|2880.18|2872.18|2880.21|2872.21|2880.29|2872.29|2880.11|2872.11|24
1619877520000|2021-05-01 13:58:40|2880.22|2872.22|2880.15|2872.15|2880.24|2872.24|2879.81|2871.81|26
1619877530000|2021-05-01 13:58:50|2880.22|2872.22|2880.43|2872.43|2880.72|2872.72|2880.2|2872.2|24
1619877540000|2021-05-01 13:59:00|2880.45|2872.45|2879.07|2871.07|2880.45|2872.45|2878.46|2870.46|26
1619877550000|2021-05-01 13:59:10|2879.11|2871.11|2879.17|2871.17|2879.2|2871.2|2879.03|2871.03|14
1619877560000|2021-05-01 13:59:20|2879.16|2871.16|2878.47|2870.47|2879.21|2871.21|2878.47|2870.47|23
1619877570000|2021-05-01 13:59:30|2878.48|2870.48|2878.41|2870.41|2878.96|2870.96|2878.22|2870.22|26
1619877580000|2021-05-01 13:59:40|2878.44|2870.44|2878.16|2870.16|2878.65|2870.65|2878.16|2870.16|22
1619877590000|2021-05-01 13:59:50|2878.21|2870.21|2878.63|2870.63|2878.63|2870.63|2878.12|2870.12|20
1619877600000|2021-05-01 14:00:00|2878.78|2870.78|2879.11|2871.11|2879.89|2871.89|2878.77|2870.77|25
1619877610000|2021-05-01 14:00:10|2879.1|2871.1|2880.68|2872.68|2880.68|2872.68|2878.99|2870.99|22
1619877620000|2021-05-01 14:00:20|2880.69|2872.69|2880.75|2872.75|2880.77|2872.77|2880.2|2872.2|26
1619877630000|2021-05-01 14:00:30|2880.68|2872.68|2880.86|2872.86|2880.86|2872.86|2880.33|2872.33|16
1619877640000|2021-05-01 14:00:40|2881.03|2873.03|2881.02|2873.02|2881.03|2873.03|2880.42|2872.42|19
1619877650000|2021-05-01 14:00:50|2881|2873|2881|2873|2881.12|2873.12|2880.7|2872.7|20
1619877660000|2021-05-01 14:01:00|2881.02|2873.02|2880.86|2872.86|2881.23|2873.23|2880.86|2872.86|20
1619877670000|2021-05-01 14:01:10|2880.98|2872.98|2880.29|2872.29|2881.04|2873.04|2879.62|2871.62|24
1619877680000|2021-05-01 14:01:20|2880.28|2872.28|2879.76|2871.76|2880.65|2872.65|2879.74|2871.74|24
1619877690000|2021-05-01 14:01:30|2879.79|2871.79|2879.65|2871.65|2879.93|2871.93|2879.57|2871.57|24
1619877700000|2021-05-01 14:01:40|2879.62|2871.62|2880.66|2872.66|2880.66|2872.66|2879.6|2871.6|20
1619877710000|2021-05-01 14:01:50|2880.64|2872.64|2880.62|2872.62|2880.7|2872.7|2880.36|2872.36|22
1619877720000|2021-05-01 14:02:00|2880.61|2872.61|2880.4|2872.4|2880.61|2872.61|2880.38|2872.38|21
1619877730000|2021-05-01 14:02:10|2880.41|2872.41|2880.41|2872.41|2880.43|2872.43|2880.38|2872.38|9
1619877740000|2021-05-01 14:02:20|2880.38|2872.38|2878.83|2870.83|2880.42|2872.42|2878.8|2870.8|24
1619877750000|2021-05-01 14:02:30|2878.85|2870.85|2880.05|2872.05|2880.05|2872.05|2878.85|2870.85|22
1619877760000|2021-05-01 14:02:40|2880.14|2872.14|2882.51|2874.51|2882.54|2874.54|2880.11|2872.11|25
1619877770000|2021-05-01 14:02:50|2882.55|2874.55|2883.27|2875.27|2883.32|2875.32|2882.38|2874.38|21
1619877780000|2021-05-01 14:03:00|2883.26|2875.26|2882.32|2874.32|2883.26|2875.26|2881.14|2873.14|27
1619877790000|2021-05-01 14:03:10|2882.37|2874.37|2883.01|2875.01|2883.08|2875.08|2882.08|2874.08|24
1619877800000|2021-05-01 14:03:20|2883.02|2875.02|2882.21|2874.21|2883.15|2875.15|2882.1|2874.1|23
1619877810000|2021-05-01 14:03:30|2882.15|2874.15|2881.44|2873.44|2882.15|2874.15|2881.44|2873.44|13
1619877820000|2021-05-01 14:03:40|2881.47|2873.47|2881.13|2873.13|2881.48|2873.48|2881.13|2873.13|15
1619877830000|2021-05-01 14:03:50|2881.16|2873.16|2880.07|2872.07|2881.24|2873.24|2880|2872|25
1619877840000|2021-05-01 14:04:00|2880.04|2872.04|2879.74|2871.74|2880.26|2872.26|2879.64|2871.64|22
1619877850000|2021-05-01 14:04:10|2879.64|2871.64|2878.58|2870.58|2879.64|2871.64|2878.43|2870.43|20
1619877860000|2021-05-01 14:04:20|2878.54|2870.54|2878.42|2870.42|2878.71|2870.71|2878.32|2870.32|22
1619877870000|2021-05-01 14:04:30|2878.39|2870.39|2876.84|2868.84|2878.39|2870.39|2876.84|2868.84|22
1619877880000|2021-05-01 14:04:40|2876.81|2868.81|2875.63|2867.63|2876.81|2868.81|2875.19|2867.19|28
1619877890000|2021-05-01 14:04:50|2875.22|2867.22|2874.17|2866.17|2875.22|2867.22|2873.95|2865.95|27
1619877900000|2021-05-01 14:05:00|2874.11|2866.11|2874.96|2866.96|2875.08|2867.08|2874.11|2866.11|25
1619877910000|2021-05-01 14:05:10|2874.8|2866.8|2875.4|2867.4|2875.56|2867.56|2874.8|2866.8|25
1619877920000|2021-05-01 14:05:20|2875.49|2867.49|2872.93|2864.93|2875.49|2867.49|2872.83|2864.83|26
1619877930000|2021-05-01 14:05:30|2872.98|2864.98|2872.75|2864.75|2873.15|2865.15|2872.47|2864.47|26
1619877940000|2021-05-01 14:05:40|2872.67|2864.67|2869.79|2861.79|2873.47|2865.47|2869.79|2861.79|28
1619877950000|2021-05-01 14:05:50|2868.92|2860.92|2868.15|2860.15|2868.92|2860.92|2866.89|2858.89|25
1619877960000|2021-05-01 14:06:00|2868.21|2860.21|2869.13|2861.13|2869.67|2861.67|2867.99|2859.99|26
1619877970000|2021-05-01 14:06:10|2869.22|2861.22|2868.86|2860.86|2869.55|2861.55|2868.86|2860.86|22
1619877980000|2021-05-01 14:06:20|2868.51|2860.51|2867.67|2859.67|2868.53|2860.53|2867.61|2859.61|27
1619877990000|2021-05-01 14:06:30|2867.6|2859.6|2867.52|2859.52|2867.89|2859.89|2867.23|2859.23|25
1619878000000|2021-05-01 14:06:40|2867.53|2859.53|2868.1|2860.1|2868.45|2860.45|2867.36|2859.36|26
1619878010000|2021-05-01 14:06:50|2868.09|2860.09|2867.82|2859.82|2868.32|2860.32|2867.79|2859.79|26
1619878020000|2021-05-01 14:07:00|2867.97|2859.97|2870.09|2862.09|2870.09|2862.09|2867.97|2859.97|25
1619878030000|2021-05-01 14:07:10|2870.05|2862.05|2870.16|2862.16|2870.78|2862.78|2870|2862|23
1619878040000|2021-05-01 14:07:20|2870.14|2862.14|2872.52|2864.52|2872.52|2864.52|2868.57|2860.57|26
1619878050000|2021-05-01 14:07:30|2872.65|2864.65|2872.25|2864.25|2872.72|2864.72|2872.24|2864.24|26
1619878060000|2021-05-01 14:07:40|2872.34|2864.34|2871.51|2863.51|2872.5|2864.5|2871.41|2863.41|25
1619878070000|2021-05-01 14:07:50|2871.5|2863.5|2871.44|2863.44|2871.5|2863.5|2870.05|2862.05|27
1619878080000|2021-05-01 14:08:00|2871.48|2863.48|2870.63|2862.63|2871.48|2863.48|2870.33|2862.33|24
1619878090000|2021-05-01 14:08:10|2870.56|2862.56|2870.87|2862.87|2871.21|2863.21|2870.56|2862.56|20
1619878100000|2021-05-01 14:08:20|2870.93|2862.93|2870.14|2862.14|2870.97|2862.97|2870.05|2862.05|26
1619878110000|2021-05-01 14:08:30|2870.16|2862.16|2869.14|2861.14|2871.01|2863.01|2869.14|2861.14|26
1619878120000|2021-05-01 14:08:40|2869.22|2861.22|2868.67|2860.67|2869.22|2861.22|2868.54|2860.54|20
1619878130000|2021-05-01 14:08:50|2868.66|2860.66|2867.27|2859.27|2868.66|2860.66|2867.14|2859.14|27
1619878140000|2021-05-01 14:09:00|2867.15|2859.15|2867.98|2859.98|2868.32|2860.32|2867.14|2859.14|27
1619878150000|2021-05-01 14:09:10|2868.28|2860.28|2867.24|2859.24|2868.95|2860.95|2866.98|2858.98|26
1619878160000|2021-05-01 14:09:20|2867.35|2859.35|2868.27|2860.27|2868.31|2860.31|2867.34|2859.34|23
1619878170000|2021-05-01 14:09:30|2868.41|2860.41|2867.42|2859.42|2868.41|2860.41|2867.31|2859.31|22
1619878180000|2021-05-01 14:09:40|2867.43|2859.43|2867.23|2859.23|2868.12|2860.12|2867|2859|24
1619878190000|2021-05-01 14:09:50|2867.18|2859.18|2867.57|2859.57|2867.72|2859.72|2866.87|2858.87|25
1619878200000|2021-05-01 14:10:00|2867.58|2859.58|2868.11|2860.11|2868.11|2860.11|2867.58|2859.58|14
1619878210000|2021-05-01 14:10:10|2868.1|2860.1|2870.21|2862.21|2870.21|2862.21|2868.1|2860.1|22
1619878220000|2021-05-01 14:10:20|2870.15|2862.15|2869.4|2861.4|2870.15|2862.15|2868.89|2860.89|26
1619878230000|2021-05-01 14:10:30|2869.39|2861.39|2868.55|2860.55|2869.52|2861.52|2868.33|2860.33|24
1619878240000|2021-05-01 14:10:40|2868.57|2860.57|2868|2860|2868.6|2860.6|2867.95|2859.95|23
1619878250000|2021-05-01 14:10:50|2867.98|2859.98|2867.75|2859.75|2868.04|2860.04|2867.54|2859.54|19
1619878260000|2021-05-01 14:11:00|2867.61|2859.61|2867.21|2859.21|2867.8|2859.8|2867.08|2859.08|18
1619878270000|2021-05-01 14:11:10|2867.36|2859.36|2865.13|2857.13|2867.71|2859.71|2864.65|2856.65|22
1619878280000|2021-05-01 14:11:20|2865.21|2857.21|2865.07|2857.07|2865.21|2857.21|2864.58|2856.58|23
1619878290000|2021-05-01 14:11:30|2865.19|2857.19|2862.43|2854.43|2865.19|2857.19|2862.24|2854.24|27
1619878300000|2021-05-01 14:11:40|2862.64|2854.64|2863.14|2855.14|2863.23|2855.23|2862.64|2854.64|22
1619878310000|2021-05-01 14:11:50|2863.16|2855.16|2864.63|2856.63|2865.62|2857.62|2863.16|2855.16|24
1619878320000|2021-05-01 14:12:00|2863.75|2855.75|2863.11|2855.11|2864.07|2856.07|2861|2853|28
1619878330000|2021-05-01 14:12:10|2863.2|2855.2|2862.87|2854.87|2863.56|2855.56|2861.75|2853.75|27
1619878340000|2021-05-01 14:12:20|2863.05|2855.05|2862.28|2854.28|2863.05|2855.05|2861.08|2853.08|29
1619878350000|2021-05-01 14:12:30|2862.58|2854.58|2861.81|2853.81|2862.79|2854.79|2861.8|2853.8|27
1619878360000|2021-05-01 14:12:40|2861.93|2853.93|2861.86|2853.86|2862.09|2854.09|2861.73|2853.73|26
1619878370000|2021-05-01 14:12:50|2861.81|2853.81|2861.75|2853.75|2861.81|2853.81|2861.6|2853.6|23
1619878380000|2021-05-01 14:13:00|2861.8|2853.8|2862.15|2854.15|2862.28|2854.28|2861.8|2853.8|19
1619878390000|2021-05-01 14:13:10|2862.2|2854.2|2863.21|2855.21|2863.29|2855.29|2862.15|2854.15|26
1619878400000|2021-05-01 14:13:20|2863.32|2855.32|2863.52|2855.52|2863.56|2855.56|2863.15|2855.15|23
1619878410000|2021-05-01 14:13:30|2864|2856|2865.43|2857.43|2865.56|2857.56|2864|2856|24
1619878420000|2021-05-01 14:13:40|2865.41|2857.41|2865.24|2857.24|2865.71|2857.71|2865.19|2857.19|24
1619878430000|2021-05-01 14:13:50|2865.23|2857.23|2864.77|2856.77|2865.28|2857.28|2864.4|2856.4|27
1619878440000|2021-05-01 14:14:00|2864.75|2856.75|2864.82|2856.82|2865.53|2857.53|2864.7|2856.7|26
1619878450000|2021-05-01 14:14:10|2864.84|2856.84|2864.85|2856.85|2864.95|2856.95|2863.73|2855.73|22
1619878460000|2021-05-01 14:14:20|2864.87|2856.87|2866.19|2858.19|2866.19|2858.19|2864.84|2856.84|19
1619878470000|2021-05-01 14:14:30|2866.27|2858.27|2867.19|2859.19|2867.24|2859.24|2866.27|2858.27|21
1619878480000|2021-05-01 14:14:40|2867.21|2859.21|2867.41|2859.41|2867.41|2859.41|2866.79|2858.79|24
1619878490000|2021-05-01 14:14:50|2867.39|2859.39|2866.62|2858.62|2867.39|2859.39|2866.43|2858.43|28
1619878500000|2021-05-01 14:15:00|2866.74|2858.74|2867.1|2859.1|2867.1|2859.1|2866.65|2858.65|21
1619878510000|2021-05-01 14:15:10|2867.25|2859.25|2870.61|2862.61|2870.63|2862.63|2867.24|2859.24|25
1619878520000|2021-05-01 14:15:20|2870.52|2862.52|2869.11|2861.11|2870.89|2862.89|2869.01|2861.01|28
1619878530000|2021-05-01 14:15:30|2869.06|2861.06|2870.32|2862.32|2870.32|2862.32|2869.06|2861.06|20
1619878540000|2021-05-01 14:15:40|2870.3|2862.3|2870.09|2862.09|2870.3|2862.3|2869.85|2861.85|26
1619878550000|2021-05-01 14:15:50|2870.06|2862.06|2869.97|2861.97|2870.16|2862.16|2869.91|2861.91|19
1619878560000|2021-05-01 14:16:00|2869.98|2861.98|2870.03|2862.03|2870.06|2862.06|2869.97|2861.97|8
1619878570000|2021-05-01 14:16:10|2870.05|2862.05|2870.34|2862.34|2870.34|2862.34|2870.05|2862.05|19
1619878580000|2021-05-01 14:16:20|2870.35|2862.35|2871.12|2863.12|2871.4|2863.4|2870.35|2862.35|27
1619878590000|2021-05-01 14:16:30|2871.08|2863.08|2870.84|2862.84|2871.24|2863.24|2870.84|2862.84|28
1619878600000|2021-05-01 14:16:40|2870.81|2862.81|2870.84|2862.84|2871.06|2863.06|2870.25|2862.25|27
1619878610000|2021-05-01 14:16:50|2870.8|2862.8|2870.67|2862.67|2870.8|2862.8|2870.48|2862.48|21
1619878620000|2021-05-01 14:17:00|2870.68|2862.68|2870.35|2862.35|2870.69|2862.69|2870.35|2862.35|14
1619878630000|2021-05-01 14:17:10|2870.11|2862.11|2869.71|2861.71|2870.13|2862.13|2869.71|2861.71|24
1619878640000|2021-05-01 14:17:20|2869.69|2861.69|2868.47|2860.47|2869.69|2861.69|2868.06|2860.06|24
1619878650000|2021-05-01 14:17:30|2868.45|2860.45|2870.13|2862.13|2870.23|2862.23|2868.45|2860.45|23
1619878660000|2021-05-01 14:17:40|2870.15|2862.15|2871.26|2863.26|2871.69|2863.69|2870.06|2862.06|24
1619878670000|2021-05-01 14:17:50|2871.2|2863.2|2871.26|2863.26|2871.48|2863.48|2871.2|2863.2|21
1619878680000|2021-05-01 14:18:00|2871.2|2863.2|2870.09|2862.09|2871.2|2863.2|2870.09|2862.09|20
1619878690000|2021-05-01 14:18:10|2870.08|2862.08|2870.26|2862.26|2870.31|2862.31|2869.52|2861.52|19
1619878700000|2021-05-01 14:18:20|2870.29|2862.29|2870.8|2862.8|2870.85|2862.85|2870.29|2862.29|17
1619878710000|2021-05-01 14:18:30|2870.77|2862.77|2869.95|2861.95|2870.77|2862.77|2869.8|2861.8|17
1619878720000|2021-05-01 14:18:40|2869.93|2861.93|2869.71|2861.71|2869.97|2861.97|2869.3|2861.3|19
1619878730000|2021-05-01 14:18:50|2869.73|2861.73|2870.04|2862.04|2870.07|2862.07|2869.69|2861.69|24
1619878740000|2021-05-01 14:19:00|2870.03|2862.03|2868.25|2860.25|2870.03|2862.03|2867.86|2859.86|22
1619878750000|2021-05-01 14:19:10|2868.21|2860.21|2868.29|2860.29|2868.44|2860.44|2868.21|2860.21|18
1619878760000|2021-05-01 14:19:20|2868.24|2860.24|2870.09|2862.09|2870.09|2862.09|2868.21|2860.21|26
1619878770000|2021-05-01 14:19:30|2870.05|2862.05|2869.86|2861.86|2870.05|2862.05|2869.65|2861.65|23
1619878780000|2021-05-01 14:19:40|2869.85|2861.85|2870.05|2862.05|2870.06|2862.06|2869.76|2861.76|22
1619878790000|2021-05-01 14:19:50|2870.04|2862.04|2868.11|2860.11|2870.04|2862.04|2867.9|2859.9|25
1619878800000|2021-05-01 14:20:00|2868.58|2860.58|2870.46|2862.46|2870.46|2862.46|2868.58|2860.58|24
1619878810000|2021-05-01 14:20:10|2870.53|2862.53|2869.97|2861.97|2870.53|2862.53|2869.58|2861.58|26
1619878820000|2021-05-01 14:20:20|2869.82|2861.82|2868.85|2860.85|2870.16|2862.16|2868.84|2860.84|17
1619878830000|2021-05-01 14:20:30|2868.94|2860.94|2869.54|2861.54|2869.62|2861.62|2868.94|2860.94|28
1619878840000|2021-05-01 14:20:40|2869.51|2861.51|2869.24|2861.24|2869.56|2861.56|2869.13|2861.13|20
1619878850000|2021-05-01 14:20:50|2869.15|2861.15|2869.39|2861.39|2869.57|2861.57|2869.15|2861.15|23
1619878860000|2021-05-01 14:21:00|2869.4|2861.4|2869.53|2861.53|2869.62|2861.62|2869.4|2861.4|16
1619878870000|2021-05-01 14:21:10|2869.43|2861.43|2869.37|2861.37|2869.49|2861.49|2869.35|2861.35|18
1619878880000|2021-05-01 14:21:20|2869.35|2861.35|2870.44|2862.44|2870.51|2862.51|2869.35|2861.35|22
1619878890000|2021-05-01 14:21:30|2870.4|2862.4|2869.58|2861.58|2870.46|2862.46|2869.58|2861.58|17
1619878900000|2021-05-01 14:21:40|2869.56|2861.56|2870.05|2862.05|2870.2|2862.2|2869.46|2861.46|19
1619878910000|2021-05-01 14:21:50|2869.97|2861.97|2869.53|2861.53|2869.97|2861.97|2869.48|2861.48|20
1619878920000|2021-05-01 14:22:00|2869.52|2861.52|2870.12|2862.12|2870.19|2862.19|2869.51|2861.51|22
1619878930000|2021-05-01 14:22:10|2870.11|2862.11|2876.1|2868.1|2877.5|2869.5|2870.09|2862.09|26
1619878940000|2021-05-01 14:22:20|2876.17|2868.17|2876.14|2868.14|2876.17|2868.17|2874.93|2866.93|26
1619878950000|2021-05-01 14:22:30|2876.53|2868.53|2876.42|2868.42|2877.72|2869.72|2876.42|2868.42|29
1619878960000|2021-05-01 14:22:40|2876.38|2868.38|2877.19|2869.19|2877.19|2869.19|2876.38|2868.38|24
1619878970000|2021-05-01 14:22:50|2877.26|2869.26|2877.35|2869.35|2877.37|2869.37|2876.62|2868.62|19
1619878980000|2021-05-01 14:23:00|2877.48|2869.48|2876.49|2868.49|2877.48|2869.48|2876.47|2868.47|22
1619878990000|2021-05-01 14:23:10|2876.47|2868.47|2876.79|2868.79|2876.82|2868.82|2876.3|2868.3|23
1619879000000|2021-05-01 14:23:20|2876.89|2868.89|2876.95|2868.95|2877.29|2869.29|2876.88|2868.88|21
1619879010000|2021-05-01 14:23:30|2876.94|2868.94|2875.75|2867.75|2877.04|2869.04|2875.75|2867.75|25
1619879020000|2021-05-01 14:23:40|2875.87|2867.87|2876.37|2868.37|2876.95|2868.95|2875.86|2867.86|26
1619879030000|2021-05-01 14:23:50|2876.38|2868.38|2876.22|2868.22|2876.38|2868.38|2875.65|2867.65|26
1619879040000|2021-05-01 14:24:00|2876.25|2868.25|2875.62|2867.62|2876.25|2868.25|2875.6|2867.6|26
1619879050000|2021-05-01 14:24:10|2875.61|2867.61|2875.9|2867.9|2875.9|2867.9|2875.61|2867.61|19
1619879060000|2021-05-01 14:24:20|2875.96|2867.96|2876.68|2868.68|2876.78|2868.78|2875.96|2867.96|22
1619879070000|2021-05-01 14:24:30|2876.73|2868.73|2876.78|2868.78|2876.78|2868.78|2876.69|2868.69|13
1619879080000|2021-05-01 14:24:40|2876.76|2868.76|2877.03|2869.03|2877.03|2869.03|2876.73|2868.73|11
1619879090000|2021-05-01 14:24:50|2877.04|2869.04|2877.29|2869.29|2877.59|2869.59|2877.03|2869.03|25
1619879100000|2021-05-01 14:25:00|2877.28|2869.28|2877.32|2869.32|2877.32|2869.32|2877.22|2869.22|12
1619879110000|2021-05-01 14:25:10|2877.34|2869.34|2877.38|2869.38|2877.41|2869.41|2877.31|2869.31|13
1619879120000|2021-05-01 14:25:20|2877.37|2869.37|2876.98|2868.98|2877.5|2869.5|2876.82|2868.82|21
1619879130000|2021-05-01 14:25:30|2877.04|2869.04|2877.15|2869.15|2877.17|2869.17|2877.04|2869.04|18
1619879140000|2021-05-01 14:25:40|2877.13|2869.13|2877.29|2869.29|2877.29|2869.29|2877.11|2869.11|19
1619879150000|2021-05-01 14:25:50|2877.14|2869.14|2875.62|2867.62|2877.16|2869.16|2875.42|2867.42|25
1619879160000|2021-05-01 14:26:00|2875.48|2867.48|2876.18|2868.18|2876.52|2868.52|2875.48|2867.48|26
1619879170000|2021-05-01 14:26:10|2876.17|2868.17|2876.75|2868.75|2876.96|2868.96|2876.17|2868.17|23
1619879180000|2021-05-01 14:26:20|2876.69|2868.69|2876.53|2868.53|2877.11|2869.11|2876.45|2868.45|26
1619879190000|2021-05-01 14:26:30|2876.56|2868.56|2876.91|2868.91|2876.98|2868.98|2876.53|2868.53|22
1619879200000|2021-05-01 14:26:40|2876.89|2868.89|2876.24|2868.24|2876.89|2868.89|2875.86|2867.86|26
1619879210000|2021-05-01 14:26:50|2876.34|2868.34|2875.98|2867.98|2876.34|2868.34|2875.75|2867.75|22
1619879220000|2021-05-01 14:27:00|2876.07|2868.07|2875.77|2867.77|2876.19|2868.19|2875.46|2867.46|25
1619879230000|2021-05-01 14:27:10|2875.78|2867.78|2872.88|2864.88|2875.78|2867.78|2872.33|2864.33|26
1619879240000|2021-05-01 14:27:20|2873.01|2865.01|2873.44|2865.44|2874.41|2866.41|2873.01|2865.01|27
1619879250000|2021-05-01 14:27:30|2873.66|2865.66|2873.54|2865.54|2873.89|2865.89|2873.38|2865.38|24
1619879260000|2021-05-01 14:27:40|2873.53|2865.53|2873.85|2865.85|2873.87|2865.87|2873.39|2865.39|20
1619879270000|2021-05-01 14:27:50|2873.74|2865.74|2873.11|2865.11|2873.87|2865.87|2872.6|2864.6|20
1619879280000|2021-05-01 14:28:00|2873.08|2865.08|2873.4|2865.4|2873.42|2865.42|2872.88|2864.88|24
1619879290000|2021-05-01 14:28:10|2873.48|2865.48|2873.44|2865.44|2873.65|2865.65|2873.41|2865.41|15
1619879300000|2021-05-01 14:28:20|2873.42|2865.42|2873.42|2865.42|2873.47|2865.47|2873.36|2865.36|12
1619879310000|2021-05-01 14:28:30|2873.38|2865.38|2873.42|2865.42|2873.48|2865.48|2873.35|2865.35|18
1619879320000|2021-05-01 14:28:40|2873.4|2865.4|2874.36|2866.36|2874.46|2866.46|2872.78|2864.78|23
1619879330000|2021-05-01 14:28:50|2874.26|2866.26|2875|2867|2875|2867|2874.26|2866.26|20
1619879340000|2021-05-01 14:29:00|2875.24|2867.24|2874.14|2866.14|2875.95|2867.95|2874.14|2866.14|21
1619879350000|2021-05-01 14:29:10|2874.1|2866.1|2874.58|2866.58|2874.58|2866.58|2874.1|2866.1|19
1619879360000|2021-05-01 14:29:20|2874.7|2866.7|2874.53|2866.53|2874.9|2866.9|2874.52|2866.52|19
1619879370000|2021-05-01 14:29:30|2874.58|2866.58|2874.87|2866.87|2874.96|2866.96|2874.58|2866.58|22
1619879380000|2021-05-01 14:29:40|2874.96|2866.96|2874.41|2866.41|2874.96|2866.96|2873.99|2865.99|19
1619879390000|2021-05-01 14:29:50|2874.36|2866.36|2873.92|2865.92|2874.71|2866.71|2873.76|2865.76|23
1619879400000|2021-05-01 14:30:00|2873.89|2865.89|2873.64|2865.64|2873.89|2865.89|2873.64|2865.64|18
1619879410000|2021-05-01 14:30:10|2873.63|2865.63|2870.33|2862.33|2873.63|2865.63|2870.32|2862.32|23
1619879420000|2021-05-01 14:30:20|2870.32|2862.32|2870.24|2862.24|2870.53|2862.53|2870.2|2862.2|21
1619879430000|2021-05-01 14:30:30|2870.26|2862.26|2870.25|2862.25|2870.69|2862.69|2870.25|2862.25|20
1619879440000|2021-05-01 14:30:40|2870.24|2862.24|2868.32|2860.32|2870.24|2862.24|2868.21|2860.21|19
1619879450000|2021-05-01 14:30:50|2868.25|2860.25|2867.29|2859.29|2868.3|2860.3|2866.71|2858.71|24
1619879460000|2021-05-01 14:31:00|2867.47|2859.47|2867.82|2859.82|2868.87|2860.87|2867.47|2859.47|25
1619879470000|2021-05-01 14:31:10|2867.79|2859.79|2867.8|2859.8|2867.9|2859.9|2867.75|2859.75|16
1619879480000|2021-05-01 14:31:20|2867.83|2859.83|2869.59|2861.59|2869.6|2861.6|2867.83|2859.83|22
1619879490000|2021-05-01 14:31:30|2869.58|2861.58|2867.51|2859.51|2869.59|2861.59|2867.51|2859.51|25
1619879500000|2021-05-01 14:31:40|2867.62|2859.62|2865.08|2857.08|2867.62|2859.62|2865.08|2857.08|20
1619879510000|2021-05-01 14:31:50|2864.81|2856.81|2866.43|2858.43|2866.43|2858.43|2864.81|2856.81|25
1619879520000|2021-05-01 14:32:00|2866.28|2858.28|2866.29|2858.29|2866.4|2858.4|2865.52|2857.52|21
1619879530000|2021-05-01 14:32:10|2866.38|2858.38|2865.27|2857.27|2866.38|2858.38|2865.14|2857.14|24
1619879540000|2021-05-01 14:32:20|2865.33|2857.33|2865.96|2857.96|2866.1|2858.1|2865.3|2857.3|18
1619879550000|2021-05-01 14:32:30|2865.95|2857.95|2867.31|2859.31|2867.31|2859.31|2865.88|2857.88|20
1619879560000|2021-05-01 14:32:40|2867.23|2859.23|2868.36|2860.36|2868.39|2860.39|2867.23|2859.23|26
1619879570000|2021-05-01 14:32:50|2868.33|2860.33|2868.38|2860.38|2868.53|2860.53|2868.25|2860.25|19
1619879580000|2021-05-01 14:33:00|2868.37|2860.37|2870.84|2862.84|2870.84|2862.84|2868.19|2860.19|22
1619879590000|2021-05-01 14:33:10|2871.1|2863.1|2871.27|2863.27|2871.33|2863.33|2870.89|2862.89|22
1619879600000|2021-05-01 14:33:20|2871.3|2863.3|2871.35|2863.35|2871.46|2863.46|2871.09|2863.09|17
1619879610000|2021-05-01 14:33:30|2871.45|2863.45|2873.26|2865.26|2873.44|2865.44|2870.92|2862.92|24
1619879620000|2021-05-01 14:33:40|2873.17|2865.17|2875.99|2867.99|2875.99|2867.99|2873.17|2865.17|26
1619879630000|2021-05-01 14:33:50|2876.03|2868.03|2875.58|2867.58|2876.08|2868.08|2874.66|2866.66|25
1619879640000|2021-05-01 14:34:00|2875.7|2867.7|2875.09|2867.09|2875.72|2867.72|2872.74|2864.74|28
1619879650000|2021-05-01 14:34:10|2875.16|2867.16|2875.49|2867.49|2876.33|2868.33|2875.16|2867.16|27
1619879660000|2021-05-01 14:34:20|2875.91|2867.91|2875.8|2867.8|2876.45|2868.45|2875.8|2867.8|25
1619879670000|2021-05-01 14:34:30|2875.71|2867.71|2875.22|2867.22|2875.83|2867.83|2875.09|2867.09|22
1619879680000|2021-05-01 14:34:40|2875.31|2867.31|2875.33|2867.33|2875.67|2867.67|2875.11|2867.11|26
1619879690000|2021-05-01 14:34:50|2875.36|2867.36|2875.24|2867.24|2875.63|2867.63|2875.24|2867.24|18
1619879700000|2021-05-01 14:35:00|2874.7|2866.7|2874.14|2866.14|2874.7|2866.7|2873.34|2865.34|27
1619879710000|2021-05-01 14:35:10|2874.12|2866.12|2873.22|2865.22|2874.12|2866.12|2872.94|2864.94|24
1619879720000|2021-05-01 14:35:20|2872.72|2864.72|2872.11|2864.11|2872.73|2864.73|2872.11|2864.11|19
1619879730000|2021-05-01 14:35:30|2872|2864|2871.62|2863.62|2872|2864|2871.62|2863.62|19
1619879740000|2021-05-01 14:35:40|2871.6|2863.6|2870.33|2862.33|2871.6|2863.6|2870.26|2862.26|25
1619879750000|2021-05-01 14:35:50|2870.32|2862.32|2871.15|2863.15|2871.15|2863.15|2870.32|2862.32|27
1619879760000|2021-05-01 14:36:00|2871.34|2863.34|2871.65|2863.65|2871.7|2863.7|2871.34|2863.34|18
1619879770000|2021-05-01 14:36:10|2871.73|2863.73|2870.13|2862.13|2871.73|2863.73|2870.12|2862.12|22
1619879780000|2021-05-01 14:36:20|2870.05|2862.05|2870.39|2862.39|2870.73|2862.73|2870.05|2862.05|21
1619879790000|2021-05-01 14:36:30|2870.42|2862.42|2870.27|2862.27|2870.99|2862.99|2870.19|2862.19|21
1619879800000|2021-05-01 14:36:40|2870.25|2862.25|2869.48|2861.48|2870.28|2862.28|2869.43|2861.43|21
1619879810000|2021-05-01 14:36:50|2869.47|2861.47|2870.45|2862.45|2870.48|2862.48|2869.43|2861.43|22
1619879820000|2021-05-01 14:37:00|2870.47|2862.47|2870.43|2862.43|2870.75|2862.75|2870.27|2862.27|25
1619879830000|2021-05-01 14:37:10|2870.42|2862.42|2869.69|2861.69|2870.44|2862.44|2869.64|2861.64|22
1619879840000|2021-05-01 14:37:20|2869.67|2861.67|2869.28|2861.28|2869.7|2861.7|2869.17|2861.17|22
1619879850000|2021-05-01 14:37:30|2869.35|2861.35|2869.45|2861.45|2869.47|2861.47|2869.18|2861.18|23
1619879860000|2021-05-01 14:37:40|2869.46|2861.46|2868.03|2860.03|2869.46|2861.46|2868|2860|26
1619879870000|2021-05-01 14:37:50|2867.99|2859.99|2868.87|2860.87|2868.91|2860.91|2867.99|2859.99|28
1619879880000|2021-05-01 14:38:00|2868.8|2860.8|2869.91|2861.91|2869.94|2861.94|2868.69|2860.69|22
1619879890000|2021-05-01 14:38:10|2869.94|2861.94|2868.77|2860.77|2869.95|2861.95|2868.75|2860.75|19
1619879900000|2021-05-01 14:38:20|2868.5|2860.5|2867.31|2859.31|2868.5|2860.5|2867.31|2859.31|22
1619879910000|2021-05-01 14:38:30|2866.55|2858.55|2866.69|2858.69|2866.73|2858.73|2866.45|2858.45|23
1619879920000|2021-05-01 14:38:40|2867.38|2859.38|2867.96|2859.96|2868.2|2860.2|2867.35|2859.35|23
1619879930000|2021-05-01 14:38:50|2868.03|2860.03|2867.32|2859.32|2868.03|2860.03|2867.3|2859.3|27
1619879940000|2021-05-01 14:39:00|2867.36|2859.36|2867.41|2859.41|2867.51|2859.51|2867.34|2859.34|23
1619879950000|2021-05-01 14:39:10|2867.46|2859.46|2867.66|2859.66|2868.46|2860.46|2867.45|2859.45|23
1619879960000|2021-05-01 14:39:20|2867.7|2859.7|2868.42|2860.42|2868.42|2860.42|2867.65|2859.65|24
1619879970000|2021-05-01 14:39:30|2868.38|2860.38|2868.56|2860.56|2868.68|2860.68|2868.38|2860.38|20
1619879980000|2021-05-01 14:39:40|2868.53|2860.53|2869.12|2861.12|2869.12|2861.12|2868.53|2860.53|22
1619879990000|2021-05-01 14:39:50|2869.23|2861.23|2867.97|2859.97|2869.24|2861.24|2867.97|2859.97|22
1619880000000|2021-05-01 14:40:00|2867.98|2859.98|2867.94|2859.94|2867.98|2859.98|2867.33|2859.33|20
1619880010000|2021-05-01 14:40:10|2867.9|2859.9|2870.4|2862.4|2870.43|2862.43|2867.69|2859.69|27
1619880020000|2021-05-01 14:40:20|2870.41|2862.41|2870.86|2862.86|2870.94|2862.94|2870.37|2862.37|26
1619880030000|2021-05-01 14:40:30|2870.8|2862.8|2871|2863|2871.29|2863.29|2870.8|2862.8|24
1619880040000|2021-05-01 14:40:40|2871.08|2863.08|2870.89|2862.89|2871.15|2863.15|2870.73|2862.73|15
1619880050000|2021-05-01 14:40:50|2870.79|2862.79|2870.79|2862.79|2870.79|2862.79|2870.39|2862.39|22
1619880060000|2021-05-01 14:41:00|2870.8|2862.8|2872.79|2864.79|2872.93|2864.93|2870.8|2862.8|20
1619880070000|2021-05-01 14:41:10|2872.63|2864.63|2872.49|2864.49|2872.63|2864.63|2871.48|2863.48|20
1619880080000|2021-05-01 14:41:20|2872.51|2864.51|2872.41|2864.41|2872.79|2864.79|2872.41|2864.41|20
1619880090000|2021-05-01 14:41:30|2872.4|2864.4|2872.63|2864.63|2872.63|2864.63|2872.35|2864.35|19
1619880100000|2021-05-01 14:41:40|2871.9|2863.9|2870.46|2862.46|2871.9|2863.9|2870.31|2862.31|15
1619880110000|2021-05-01 14:41:50|2870.49|2862.49|2871.52|2863.52|2871.53|2863.53|2870.47|2862.47|22
1619880120000|2021-05-01 14:42:00|2871.48|2863.48|2871.71|2863.71|2871.83|2863.83|2871.48|2863.48|17
1619880130000|2021-05-01 14:42:10|2871.68|2863.68|2870.53|2862.53|2871.68|2863.68|2870.45|2862.45|24
1619880140000|2021-05-01 14:42:20|2870.31|2862.31|2867.98|2859.98|2870.31|2862.31|2867.98|2859.98|27
1619880150000|2021-05-01 14:42:30|2868.24|2860.24|2868.02|2860.02|2868.53|2860.53|2867.54|2859.54|23
1619880160000|2021-05-01 14:42:40|2868.07|2860.07|2868.56|2860.56|2868.61|2860.61|2867.28|2859.28|28
1619880170000|2021-05-01 14:42:50|2868.47|2860.47|2867.47|2859.47|2868.66|2860.66|2867.18|2859.18|25
1619880180000|2021-05-01 14:43:00|2867.48|2859.48|2868.11|2860.11|2868.12|2860.12|2867.48|2859.48|22
1619880190000|2021-05-01 14:43:10|2868.1|2860.1|2868.17|2860.17|2868.18|2860.18|2868.1|2860.1|17
1619880200000|2021-05-01 14:43:20|2868.16|2860.16|2868.31|2860.31|2868.35|2860.35|2868.16|2860.16|14
1619880210000|2021-05-01 14:43:30|2868.32|2860.32|2868.03|2860.03|2869.16|2861.16|2868.02|2860.02|22
1619880220000|2021-05-01 14:43:40|2868.04|2860.04|2868.29|2860.29|2868.54|2860.54|2867.6|2859.6|28
1619880230000|2021-05-01 14:43:50|2868.15|2860.15|2868.28|2860.28|2868.45|2860.45|2868.11|2860.11|22
1619880240000|2021-05-01 14:44:00|2868.32|2860.32|2867.81|2859.81|2868.32|2860.32|2867.45|2859.45|25
1619880250000|2021-05-01 14:44:10|2867.82|2859.82|2867.29|2859.29|2868.04|2860.04|2867.2|2859.2|23
1619880260000|2021-05-01 14:44:20|2867.26|2859.26|2867.6|2859.6|2867.79|2859.79|2867.26|2859.26|22
1619880270000|2021-05-01 14:44:30|2867.54|2859.54|2867.42|2859.42|2867.57|2859.57|2867.29|2859.29|23
1619880280000|2021-05-01 14:44:40|2867.44|2859.44|2867.4|2859.4|2867.6|2859.6|2867.4|2859.4|19
1619880290000|2021-05-01 14:44:50|2867.23|2859.23|2867.53|2859.53|2867.53|2859.53|2867|2859|19
1619880300000|2021-05-01 14:45:00|2867.52|2859.52|2867.21|2859.21|2867.54|2859.54|2867.2|2859.2|22
1619880310000|2021-05-01 14:45:10|2867.25|2859.25|2867.32|2859.32|2867.44|2859.44|2867.24|2859.24|25
1619880320000|2021-05-01 14:45:20|2867.31|2859.31|2867.22|2859.22|2867.35|2859.35|2867.17|2859.17|21
1619880330000|2021-05-01 14:45:30|2867.41|2859.41|2867.75|2859.75|2868.19|2860.19|2867.41|2859.41|27
1619880340000|2021-05-01 14:45:40|2867.82|2859.82|2869.15|2861.15|2869.46|2861.46|2867.76|2859.76|25
1619880350000|2021-05-01 14:45:50|2869.09|2861.09|2867.48|2859.48|2869.27|2861.27|2867.34|2859.34|24
1619880360000|2021-05-01 14:46:00|2867.47|2859.47|2867.65|2859.65|2867.65|2859.65|2867.31|2859.31|23
1619880370000|2021-05-01 14:46:10|2867.66|2859.66|2867.94|2859.94|2867.96|2859.96|2867.64|2859.64|24
1619880380000|2021-05-01 14:46:20|2867.95|2859.95|2867.82|2859.82|2867.95|2859.95|2867.51|2859.51|17
1619880390000|2021-05-01 14:46:30|2867.84|2859.84|2867.57|2859.57|2867.84|2859.84|2867.57|2859.57|11
1619880400000|2021-05-01 14:46:40|2867.56|2859.56|2867.76|2859.76|2867.83|2859.83|2867.56|2859.56|13
1619880410000|2021-05-01 14:46:50|2867.7|2859.7|2866.35|2858.35|2867.74|2859.74|2866.32|2858.32|17
1619880420000|2021-05-01 14:47:00|2866.44|2858.44|2866.38|2858.38|2866.45|2858.45|2866.38|2858.38|23
1619880430000|2021-05-01 14:47:10|2866.1|2858.1|2866.17|2858.17|2866.17|2858.17|2865.86|2857.86|13
1619880440000|2021-05-01 14:47:20|2866.04|2858.04|2865.06|2857.06|2866.04|2858.04|2864.97|2856.97|24
1619880450000|2021-05-01 14:47:30|2864.94|2856.94|2865.26|2857.26|2865.36|2857.36|2864.77|2856.77|25
1619880460000|2021-05-01 14:47:40|2865.32|2857.32|2864.99|2856.99|2865.37|2857.37|2864.99|2856.99|22
1619880470000|2021-05-01 14:47:50|2864.9|2856.9|2865.06|2857.06|2865.25|2857.25|2864.77|2856.77|23
1619880480000|2021-05-01 14:48:00|2865.02|2857.02|2865|2857|2865.18|2857.18|2864.99|2856.99|18
1619880490000|2021-05-01 14:48:10|2865.05|2857.05|2866.03|2858.03|2866.03|2858.03|2865.05|2857.05|18
1619880500000|2021-05-01 14:48:20|2866.04|2858.04|2865.15|2857.15|2866.14|2858.14|2864.93|2856.93|20
1619880510000|2021-05-01 14:48:30|2865.16|2857.16|2866.11|2858.11|2866.11|2858.11|2865.12|2857.12|23
1619880520000|2021-05-01 14:48:40|2865.97|2857.97|2865.17|2857.17|2866.04|2858.04|2864.99|2856.99|20
1619880530000|2021-05-01 14:48:50|2865.14|2857.14|2864.85|2856.85|2865.16|2857.16|2864.84|2856.84|16
1619880540000|2021-05-01 14:49:00|2865.49|2857.49|2868.33|2860.33|2868.37|2860.37|2865.49|2857.49|25
1619880550000|2021-05-01 14:49:10|2868.32|2860.32|2868.75|2860.75|2868.75|2860.75|2867.98|2859.98|24
1619880560000|2021-05-01 14:49:20|2868.67|2860.67|2868.59|2860.59|2868.94|2860.94|2868.44|2860.44|23
1619880570000|2021-05-01 14:49:30|2868.62|2860.62|2868.55|2860.55|2868.79|2860.79|2868.47|2860.47|18
1619880580000|2021-05-01 14:49:40|2868.59|2860.59|2869.15|2861.15|2869.21|2861.21|2868.59|2860.59|15
1619880590000|2021-05-01 14:49:50|2869.07|2861.07|2869.06|2861.06|2869.11|2861.11|2868.98|2860.98|15
1619880600000|2021-05-01 14:50:00|2869.11|2861.11|2867.74|2859.74|2869.2|2861.2|2867.74|2859.74|22
1619880610000|2021-05-01 14:50:10|2867.52|2859.52|2867.56|2859.56|2868.09|2860.09|2867.42|2859.42|21
1619880620000|2021-05-01 14:50:20|2867.49|2859.49|2866.02|2858.02|2867.49|2859.49|2866.02|2858.02|24
1619880630000|2021-05-01 14:50:30|2865.97|2857.97|2866.15|2858.15|2866.47|2858.47|2865.56|2857.56|25
1619880640000|2021-05-01 14:50:40|2866.14|2858.14|2867.08|2859.08|2867.09|2859.09|2865.9|2857.9|21
1619880650000|2021-05-01 14:50:50|2867.09|2859.09|2866.64|2858.64|2867.23|2859.23|2866.62|2858.62|21
1619880660000|2021-05-01 14:51:00|2866.63|2858.63|2865.43|2857.43|2866.66|2858.66|2865.36|2857.36|19
1619880670000|2021-05-01 14:51:10|2865.42|2857.42|2864.98|2856.98|2865.43|2857.43|2864.67|2856.67|20
1619880680000|2021-05-01 14:51:20|2865.04|2857.04|2865.07|2857.07|2865.63|2857.63|2865.03|2857.03|20
1619880690000|2021-05-01 14:51:30|2865.05|2857.05|2864.29|2856.29|2865.05|2857.05|2864.07|2856.07|24
1619880700000|2021-05-01 14:51:40|2864.42|2856.42|2864|2856|2864.61|2856.61|2864|2856|23
1619880710000|2021-05-01 14:51:50|2863.97|2855.97|2863.8|2855.8|2864.02|2856.02|2863.59|2855.59|20
1619880720000|2021-05-01 14:52:00|2863.69|2855.69|2861.99|2853.99|2863.69|2855.69|2860.91|2852.91|26
1619880730000|2021-05-01 14:52:10|2862.53|2854.53|2861.32|2853.32|2862.59|2854.59|2861.32|2853.32|25
1619880740000|2021-05-01 14:52:20|2860.94|2852.94|2861.09|2853.09|2861.9|2853.9|2860.67|2852.67|27
1619880750000|2021-05-01 14:52:30|2861.06|2853.06|2861.1|2853.1|2861.1|2853.1|2860.85|2852.85|24
1619880760000|2021-05-01 14:52:40|2861.31|2853.31|2861.93|2853.93|2861.93|2853.93|2861.14|2853.14|27
1619880770000|2021-05-01 14:52:50|2861.96|2853.96|2861.9|2853.9|2862.96|2854.96|2861.9|2853.9|23
1619880780000|2021-05-01 14:53:00|2861.82|2853.82|2862.77|2854.77|2862.78|2854.78|2861.76|2853.76|22
1619880790000|2021-05-01 14:53:10|2862.8|2854.8|2865.09|2857.09|2865.13|2857.13|2862.8|2854.8|25
1619880800000|2021-05-01 14:53:20|2865.13|2857.13|2865.1|2857.1|2865.24|2857.24|2865.02|2857.02|19
1619880810000|2021-05-01 14:53:30|2865.08|2857.08|2864.34|2856.34|2865.11|2857.11|2864.34|2856.34|19
1619880820000|2021-05-01 14:53:40|2864.2|2856.2|2863.01|2855.01|2864.47|2856.47|2862.91|2854.91|24
1619880830000|2021-05-01 14:53:50|2863|2855|2862.65|2854.65|2863|2855|2862.51|2854.51|14
1619880840000|2021-05-01 14:54:00|2862.73|2854.73|2862.87|2854.87|2862.99|2854.99|2862.73|2854.73|25
1619880850000|2021-05-01 14:54:10|2863.56|2855.56|2863.95|2855.95|2863.96|2855.96|2863.56|2855.56|20
1619880860000|2021-05-01 14:54:20|2863.94|2855.94|2863.96|2855.96|2864.06|2856.06|2863.54|2855.54|23
1619880870000|2021-05-01 14:54:30|2863.87|2855.87|2862.9|2854.9|2863.87|2855.87|2862.86|2854.86|20
1619880880000|2021-05-01 14:54:40|2862.86|2854.86|2860.64|2852.64|2862.91|2854.91|2860.64|2852.64|16
1619880890000|2021-05-01 14:54:50|2859.39|2851.39|2859.51|2851.51|2859.81|2851.81|2859.25|2851.25|25
1619880900000|2021-05-01 14:55:00|2859.48|2851.48|2859.36|2851.36|2859.81|2851.81|2859.27|2851.27|23
1619880910000|2021-05-01 14:55:10|2859.37|2851.37|2857.96|2849.96|2859.37|2851.37|2857.93|2849.93|23
1619880920000|2021-05-01 14:55:20|2857.95|2849.95|2858.07|2850.07|2858.22|2850.22|2857.6|2849.6|26
1619880930000|2021-05-01 14:55:30|2858.03|2850.03|2857.68|2849.68|2858.03|2850.03|2857.57|2849.57|18
1619880940000|2021-05-01 14:55:40|2857.67|2849.67|2858.58|2850.58|2858.79|2850.79|2857.64|2849.64|19
1619880950000|2021-05-01 14:55:50|2858.59|2850.59|2857.58|2849.58|2858.6|2850.6|2857.58|2849.58|26
1619880960000|2021-05-01 14:56:00|2857.49|2849.49|2857.73|2849.73|2858.09|2850.09|2857.49|2849.49|24
1619880970000|2021-05-01 14:56:10|2857.74|2849.74|2859.47|2851.47|2859.59|2851.59|2857.74|2849.74|24
1619880980000|2021-05-01 14:56:20|2859.38|2851.38|2859.34|2851.34|2859.54|2851.54|2859.27|2851.27|15
1619880990000|2021-05-01 14:56:30|2859.35|2851.35|2859.48|2851.48|2859.48|2851.48|2859.06|2851.06|19
1619881000000|2021-05-01 14:56:40|2859.49|2851.49|2858.64|2850.64|2860.09|2852.09|2858.28|2850.28|25
1619881010000|2021-05-01 14:56:50|2858.66|2850.66|2858.44|2850.44|2858.82|2850.82|2858.43|2850.43|22
1619881020000|2021-05-01 14:57:00|2858.47|2850.47|2858.62|2850.62|2858.62|2850.62|2857.6|2849.6|21
1619881030000|2021-05-01 14:57:10|2858.6|2850.6|2858.59|2850.59|2858.6|2850.6|2858.44|2850.44|12
1619881040000|2021-05-01 14:57:20|2858.6|2850.6|2858.76|2850.76|2858.76|2850.76|2858.56|2850.56|9
1619881050000|2021-05-01 14:57:30|2858.75|2850.75|2857.68|2849.68|2858.75|2850.75|2857.39|2849.39|23
1619881060000|2021-05-01 14:57:40|2857.59|2849.59|2858.53|2850.53|2858.58|2850.58|2857.32|2849.32|26
1619881070000|2021-05-01 14:57:50|2858.6|2850.6|2859.07|2851.07|2859.39|2851.39|2858.6|2850.6|23
1619881080000|2021-05-01 14:58:00|2859.06|2851.06|2861.73|2853.73|2861.92|2853.92|2859|2851|26
1619881090000|2021-05-01 14:58:10|2861.7|2853.7|2859.48|2851.48|2861.74|2853.74|2859.48|2851.48|22
1619881100000|2021-05-01 14:58:20|2859.41|2851.41|2859.38|2851.38|2859.41|2851.41|2858.71|2850.71|25
1619881110000|2021-05-01 14:58:30|2859.31|2851.31|2858.87|2850.87|2859.39|2851.39|2858.78|2850.78|25
1619881120000|2021-05-01 14:58:40|2858.83|2850.83|2860.5|2852.5|2860.53|2852.53|2858.83|2850.83|27
1619881130000|2021-05-01 14:58:50|2860.49|2852.49|2861.69|2853.69|2861.84|2853.84|2860.49|2852.49|21
1619881140000|2021-05-01 14:59:00|2861.54|2853.54|2859.86|2851.86|2861.54|2853.54|2859.37|2851.37|26
1619881150000|2021-05-01 14:59:10|2859.92|2851.92|2862.59|2854.59|2862.59|2854.59|2859.74|2851.74|22
1619881160000|2021-05-01 14:59:20|2862.53|2854.53|2862.24|2854.24|2862.61|2854.61|2862.19|2854.19|28
1619881170000|2021-05-01 14:59:30|2862.26|2854.26|2861.23|2853.23|2862.28|2854.28|2861.23|2853.23|18
1619881180000|2021-05-01 14:59:40|2860.63|2852.63|2860.91|2852.91|2860.93|2852.93|2860.46|2852.46|17
1619881190000|2021-05-01 14:59:50|2860.98|2852.98|2860.84|2852.84|2861.06|2853.06|2860.73|2852.73|18
1619881200000|2021-05-01 15:00:00|2860.85|2852.85|2861.95|2853.95|2862.23|2854.23|2860.85|2852.85|25
1619881210000|2021-05-01 15:00:10|2861.94|2853.94|2862.18|2854.18|2862.29|2854.29|2861.8|2853.8|20
1619881220000|2021-05-01 15:00:20|2862.3|2854.3|2862.92|2854.92|2862.94|2854.94|2862.29|2854.29|25
1619881230000|2021-05-01 15:00:30|2862.71|2854.71|2863.01|2855.01|2863.07|2855.07|2862.7|2854.7|23
1619881240000|2021-05-01 15:00:40|2863.03|2855.03|2864.18|2856.18|2864.18|2856.18|2863.03|2855.03|20
1619881250000|2021-05-01 15:00:50|2864.3|2856.3|2866.17|2858.17|2866.17|2858.17|2863.83|2855.83|27
1619881260000|2021-05-01 15:01:00|2866.41|2858.41|2866.13|2858.13|2866.63|2858.63|2865.98|2857.98|24
1619881270000|2021-05-01 15:01:10|2866.12|2858.12|2864.94|2856.94|2866.34|2858.34|2864.63|2856.63|20
1619881280000|2021-05-01 15:01:20|2865.11|2857.11|2865.06|2857.06|2865.52|2857.52|2864.98|2856.98|22
1619881290000|2021-05-01 15:01:30|2865.1|2857.1|2864.95|2856.95|2865.22|2857.22|2864.95|2856.95|22
1619881300000|2021-05-01 15:01:40|2864.99|2856.99|2865.02|2857.02|2865.02|2857.02|2864.93|2856.93|13
1619881310000|2021-05-01 15:01:50|2864.99|2856.99|2866.64|2858.64|2866.64|2858.64|2864.99|2856.99|21
1619881320000|2021-05-01 15:02:00|2866.46|2858.46|2865.76|2857.76|2866.46|2858.46|2865.7|2857.7|23
1619881330000|2021-05-01 15:02:10|2865.74|2857.74|2865.26|2857.26|2865.74|2857.74|2865.16|2857.16|21
1619881340000|2021-05-01 15:02:20|2865.29|2857.29|2865.15|2857.15|2865.29|2857.29|2865.15|2857.15|22
1619881350000|2021-05-01 15:02:30|2865.13|2857.13|2862.85|2854.85|2865.17|2857.17|2862.08|2854.08|23
1619881360000|2021-05-01 15:02:40|2862.86|2854.86|2862.54|2854.54|2862.86|2854.86|2862.44|2854.44|23
1619881370000|2021-05-01 15:02:50|2862.55|2854.55|2862.9|2854.9|2862.9|2854.9|2862.46|2854.46|22
1619881380000|2021-05-01 15:03:00|2863.07|2855.07|2862.69|2854.69|2863.08|2855.08|2862.63|2854.63|20
1619881390000|2021-05-01 15:03:10|2862.71|2854.71|2862.21|2854.21|2862.71|2854.71|2861.74|2853.74|17
1619881400000|2021-05-01 15:03:20|2862.31|2854.31|2861.84|2853.84|2862.64|2854.64|2861.69|2853.69|25
1619881410000|2021-05-01 15:03:30|2861.85|2853.85|2861.46|2853.46|2862.5|2854.5|2861.44|2853.44|27
1619881420000|2021-05-01 15:03:40|2861.42|2853.42|2860.37|2852.37|2861.42|2853.42|2860.12|2852.12|23
1619881430000|2021-05-01 15:03:50|2860.4|2852.4|2861.28|2853.28|2861.28|2853.28|2860.4|2852.4|19
1619881440000|2021-05-01 15:04:00|2861.27|2853.27|2861.56|2853.56|2862.75|2854.75|2861.27|2853.27|25
1619881450000|2021-05-01 15:04:10|2861.54|2853.54|2861.67|2853.67|2861.78|2853.78|2861.06|2853.06|24
1619881460000|2021-05-01 15:04:20|2861.66|2853.66|2860.85|2852.85|2861.77|2853.77|2860.85|2852.85|23
1619881470000|2021-05-01 15:04:30|2860.94|2852.94|2861.43|2853.43|2861.48|2853.48|2860.74|2852.74|28
1619881480000|2021-05-01 15:04:40|2861.39|2853.39|2860.98|2852.98|2861.39|2853.39|2860.85|2852.85|21
1619881490000|2021-05-01 15:04:50|2861.01|2853.01|2861.62|2853.62|2861.63|2853.63|2860.99|2852.99|18
1619881500000|2021-05-01 15:05:00|2861.67|2853.67|2860.33|2852.33|2861.74|2853.74|2860.29|2852.29|20
1619881510000|2021-05-01 15:05:10|2860.25|2852.25|2859.9|2851.9|2860.86|2852.86|2859.9|2851.9|25
1619881520000|2021-05-01 15:05:20|2860.01|2852.01|2860.14|2852.14|2860.14|2852.14|2859.32|2851.32|26
1619881530000|2021-05-01 15:05:30|2860.13|2852.13|2859.12|2851.12|2860.13|2852.13|2859.08|2851.08|25
1619881540000|2021-05-01 15:05:40|2859.1|2851.1|2857.4|2849.4|2859.48|2851.48|2857.4|2849.4|27
1619881550000|2021-05-01 15:05:50|2857.39|2849.39|2857.44|2849.44|2857.54|2849.54|2857.31|2849.31|27
1619881560000|2021-05-01 15:06:00|2857.45|2849.45|2854.35|2846.35|2857.45|2849.45|2852.63|2844.63|29
1619881570000|2021-05-01 15:06:10|2854.09|2846.09|2852.48|2844.48|2854.09|2846.09|2852.48|2844.48|27
1619881580000|2021-05-01 15:06:20|2852.37|2844.37|2852.48|2844.48|2852.48|2844.48|2850.92|2842.92|28
1619881590000|2021-05-01 15:06:30|2852.56|2844.56|2848.94|2840.94|2852.62|2844.62|2848.94|2840.94|24
1619881600000|2021-05-01 15:06:40|2848.7|2840.7|2848.54|2840.54|2849.62|2841.62|2848.12|2840.12|26
1619881610000|2021-05-01 15:06:50|2848.52|2840.52|2849.7|2841.7|2850.15|2842.15|2848.4|2840.4|28
1619881620000|2021-05-01 15:07:00|2849.59|2841.59|2851.9|2843.9|2851.9|2843.9|2849.1|2841.1|28
1619881630000|2021-05-01 15:07:10|2852.28|2844.28|2851.86|2843.86|2852.77|2844.77|2850.88|2842.88|29
1619881640000|2021-05-01 15:07:20|2851.88|2843.88|2852.23|2844.23|2852.72|2844.72|2851.5|2843.5|26
1619881650000|2021-05-01 15:07:30|2852.2|2844.2|2851.65|2843.65|2852.2|2844.2|2851.26|2843.26|27
1619881660000|2021-05-01 15:07:40|2851.68|2843.68|2852.84|2844.84|2852.92|2844.92|2851.68|2843.68|25
1619881670000|2021-05-01 15:07:50|2852.9|2844.9|2853.53|2845.53|2854.35|2846.35|2852.87|2844.87|28
1619881680000|2021-05-01 15:08:00|2853.69|2845.69|2853.44|2845.44|2853.89|2845.89|2853.01|2845.01|22
1619881690000|2021-05-01 15:08:10|2853.52|2845.52|2854.38|2846.38|2854.38|2846.38|2853.35|2845.35|27
1619881700000|2021-05-01 15:08:20|2854.07|2846.07|2854.37|2846.37|2854.37|2846.37|2853.89|2845.89|20
1619881710000|2021-05-01 15:08:30|2854.33|2846.33|2854.33|2846.33|2854.41|2846.41|2854.02|2846.02|22
1619881720000|2021-05-01 15:08:40|2854.35|2846.35|2855.3|2847.3|2855.3|2847.3|2853.94|2845.94|21
1619881730000|2021-05-01 15:08:50|2855.22|2847.22|2855.24|2847.24|2856.07|2848.07|2855.15|2847.15|24
1619881740000|2021-05-01 15:09:00|2855.26|2847.26|2854.32|2846.32|2855.26|2847.26|2853.55|2845.55|23
1619881750000|2021-05-01 15:09:10|2854.31|2846.31|2853.88|2845.88|2854.31|2846.31|2853.7|2845.7|22
1619881760000|2021-05-01 15:09:20|2853.87|2845.87|2853.22|2845.22|2853.94|2845.94|2853.19|2845.19|23
1619881770000|2021-05-01 15:09:30|2853.21|2845.21|2852.26|2844.26|2853.21|2845.21|2852.26|2844.26|20
1619881780000|2021-05-01 15:09:40|2852.21|2844.21|2851.66|2843.66|2852.25|2844.25|2851.6|2843.6|19
1619881790000|2021-05-01 15:09:50|2851.77|2843.77|2850.7|2842.7|2851.77|2843.77|2850.68|2842.68|20
1619881800000|2021-05-01 15:10:00|2850.59|2842.59|2850.69|2842.69|2850.73|2842.73|2850.59|2842.59|17
1619881810000|2021-05-01 15:10:10|2850.66|2842.66|2849.44|2841.44|2850.67|2842.67|2848.87|2840.87|26
1619881820000|2021-05-01 15:10:20|2849.56|2841.56|2849.9|2841.9|2849.93|2841.93|2848.89|2840.89|29
1619881830000|2021-05-01 15:10:30|2849.7|2841.7|2851.26|2843.26|2851.26|2843.26|2849.69|2841.69|21
1619881840000|2021-05-01 15:10:40|2851.25|2843.25|2851.25|2843.25|2851.29|2843.29|2851.01|2843.01|23
1619881850000|2021-05-01 15:10:50|2851.24|2843.24|2851.32|2843.32|2851.45|2843.45|2851.24|2843.24|25
1619881860000|2021-05-01 15:11:00|2851.39|2843.39|2851.4|2843.4|2851.41|2843.41|2851.32|2843.32|12
1619881870000|2021-05-01 15:11:10|2851.5|2843.5|2853.93|2845.93|2853.98|2845.98|2851.5|2843.5|26
1619881880000|2021-05-01 15:11:20|2853.98|2845.98|2854.73|2846.73|2854.73|2846.73|2853.89|2845.89|20
1619881890000|2021-05-01 15:11:30|2854.67|2846.67|2854.04|2846.04|2854.67|2846.67|2853.99|2845.99|25
1619881900000|2021-05-01 15:11:40|2854.05|2846.05|2854.47|2846.47|2854.88|2846.88|2854.05|2846.05|25
1619881910000|2021-05-01 15:11:50|2854.24|2846.24|2853.46|2845.46|2854.33|2846.33|2853.46|2845.46|21
1619881920000|2021-05-01 15:12:00|2853.19|2845.19|2853.09|2845.09|2853.19|2845.19|2852.62|2844.62|19
1619881930000|2021-05-01 15:12:10|2853.1|2845.1|2853.38|2845.38|2853.63|2845.63|2852.89|2844.89|24
1619881940000|2021-05-01 15:12:20|2853.42|2845.42|2855.11|2847.11|2855.17|2847.17|2853.42|2845.42|23
1619881950000|2021-05-01 15:12:30|2855.06|2847.06|2855.13|2847.13|2855.16|2847.16|2855.03|2847.03|20
1619881960000|2021-05-01 15:12:40|2855.07|2847.07|2854.04|2846.04|2855.08|2847.08|2853.99|2845.99|24
1619881970000|2021-05-01 15:12:50|2854.03|2846.03|2854.14|2846.14|2854.14|2846.14|2853.85|2845.85|19
1619881980000|2021-05-01 15:13:00|2854.15|2846.15|2852.13|2844.13|2854.23|2846.23|2852.1|2844.1|26
1619881990000|2021-05-01 15:13:10|2852.12|2844.12|2852.29|2844.29|2852.29|2844.29|2852.07|2844.07|15
1619882000000|2021-05-01 15:13:20|2853.04|2845.04|2852.99|2844.99|2854.62|2846.62|2852.99|2844.99|27
1619882010000|2021-05-01 15:13:30|2853.14|2845.14|2852.94|2844.94|2853.86|2845.86|2852.91|2844.91|24
1619882020000|2021-05-01 15:13:40|2852.97|2844.97|2853.37|2845.37|2853.37|2845.37|2852.89|2844.89|24
1619882030000|2021-05-01 15:13:50|2853.41|2845.41|2854.8|2846.8|2854.8|2846.8|2853.33|2845.33|27
1619882040000|2021-05-01 15:14:00|2854.79|2846.79|2854.07|2846.07|2854.79|2846.79|2853.67|2845.67|24
1619882050000|2021-05-01 15:14:10|2854.02|2846.02|2854.13|2846.13|2854.14|2846.14|2853.89|2845.89|11
1619882060000|2021-05-01 15:14:20|2854.32|2846.32|2854.69|2846.69|2854.7|2846.7|2854.32|2846.32|14
1619882070000|2021-05-01 15:14:30|2854.67|2846.67|2854.63|2846.63|2854.67|2846.67|2853.94|2845.94|17
1619882080000|2021-05-01 15:14:40|2854.58|2846.58|2854.37|2846.37|2854.68|2846.68|2854.27|2846.27|17
1619882090000|2021-05-01 15:14:50|2854.33|2846.33|2854.27|2846.27|2854.46|2846.46|2853.82|2845.82|23
1619882100000|2021-05-01 15:15:00|2854.22|2846.22|2856.04|2848.04|2856.04|2848.04|2854.18|2846.18|27
1619882110000|2021-05-01 15:15:10|2856.22|2848.22|2856.01|2848.01|2856.22|2848.22|2855.4|2847.4|21
1619882120000|2021-05-01 15:15:20|2855.91|2847.91|2856.66|2848.66|2857.02|2849.02|2855.91|2847.91|26
1619882130000|2021-05-01 15:15:30|2856.68|2848.68|2855.59|2847.59|2856.93|2848.93|2855.1|2847.1|23
1619882140000|2021-05-01 15:15:40|2855.55|2847.55|2855.5|2847.5|2855.58|2847.58|2854.42|2846.42|25
1619882150000|2021-05-01 15:15:50|2855.89|2847.89|2857.93|2849.93|2857.93|2849.93|2855.81|2847.81|26
1619882160000|2021-05-01 15:16:00|2857.94|2849.94|2857.91|2849.91|2857.99|2849.99|2857.03|2849.03|26
1619882170000|2021-05-01 15:16:10|2857.77|2849.77|2858.75|2850.75|2858.75|2850.75|2857.71|2849.71|24
1619882180000|2021-05-01 15:16:20|2858.77|2850.77|2858.9|2850.9|2859|2851|2858.77|2850.77|17
1619882190000|2021-05-01 15:16:30|2858.92|2850.92|2860.06|2852.06|2860.18|2852.18|2858.91|2850.91|23
1619882200000|2021-05-01 15:16:40|2859.99|2851.99|2860.96|2852.96|2860.96|2852.96|2859.98|2851.98|26
1619882210000|2021-05-01 15:16:50|2860.99|2852.99|2861.03|2853.03|2861.78|2853.78|2860.53|2852.53|19
1619882220000|2021-05-01 15:17:00|2861.01|2853.01|2861.96|2853.96|2861.97|2853.97|2860.98|2852.98|25
1619882230000|2021-05-01 15:17:10|2861.91|2853.91|2862.89|2854.89|2862.89|2854.89|2861.91|2853.91|27
1619882240000|2021-05-01 15:17:20|2862.87|2854.87|2861.61|2853.61|2862.89|2854.89|2861.4|2853.4|23
1619882250000|2021-05-01 15:17:30|2861.62|2853.62|2862.45|2854.45|2862.73|2854.73|2861.62|2853.62|27
1619882260000|2021-05-01 15:17:40|2862.54|2854.54|2861.92|2853.92|2862.54|2854.54|2861.56|2853.56|27
1619882270000|2021-05-01 15:17:50|2861.94|2853.94|2861.86|2853.86|2861.98|2853.98|2861.67|2853.67|28
1619882280000|2021-05-01 15:18:00|2861.85|2853.85|2862.2|2854.2|2862.2|2854.2|2861.32|2853.32|26
1619882290000|2021-05-01 15:18:10|2862.25|2854.25|2862.1|2854.1|2862.35|2854.35|2861.94|2853.94|22
1619882300000|2021-05-01 15:18:20|2862.01|2854.01|2861.12|2853.12|2862.39|2854.39|2861.1|2853.1|25
1619882310000|2021-05-01 15:18:30|2860.94|2852.94|2861.5|2853.5|2862.03|2854.03|2860.94|2852.94|25
1619882320000|2021-05-01 15:18:40|2861.55|2853.55|2862.27|2854.27|2862.39|2854.39|2861.53|2853.53|21
1619882330000|2021-05-01 15:18:50|2862.2|2854.2|2863.23|2855.23|2863.24|2855.24|2862.11|2854.11|23
1619882340000|2021-05-01 15:19:00|2863.24|2855.24|2861.82|2853.82|2863.25|2855.25|2861.82|2853.82|19
1619882350000|2021-05-01 15:19:10|2861.72|2853.72|2862.08|2854.08|2862.08|2854.08|2861.55|2853.55|24
1619882360000|2021-05-01 15:19:20|2862.27|2854.27|2863.47|2855.47|2863.75|2855.75|2862.27|2854.27|25
1619882370000|2021-05-01 15:19:30|2863.34|2855.34|2862.7|2854.7|2863.65|2855.65|2862.31|2854.31|24
1619882380000|2021-05-01 15:19:40|2862.77|2854.77|2863.21|2855.21|2863.21|2855.21|2862.24|2854.24|22
1619882390000|2021-05-01 15:19:50|2863.14|2855.14|2862.89|2854.89|2863.14|2855.14|2862.51|2854.51|26
1619882400000|2021-05-01 15:20:00|2862.99|2854.99|2864|2856|2864.14|2856.14|2862.99|2854.99|23
1619882410000|2021-05-01 15:20:10|2863.96|2855.96|2863.97|2855.97|2864.11|2856.11|2863.69|2855.69|20
1619882420000|2021-05-01 15:20:20|2863.98|2855.98|2864.64|2856.64|2864.66|2856.66|2863.97|2855.97|21
1619882430000|2021-05-01 15:20:30|2864.69|2856.69|2864.91|2856.91|2864.91|2856.91|2864.69|2856.69|17
1619882440000|2021-05-01 15:20:40|2864.88|2856.88|2864.88|2856.88|2865.02|2857.02|2864.88|2856.88|22
1619882450000|2021-05-01 15:20:50|2864.89|2856.89|2864.42|2856.42|2864.99|2856.99|2864.39|2856.39|24
1619882460000|2021-05-01 15:21:00|2864.41|2856.41|2863.2|2855.2|2864.41|2856.41|2863.18|2855.18|15
1619882470000|2021-05-01 15:21:10|2863.25|2855.25|2861|2853|2863.25|2855.25|2860.84|2852.84|27
1619882480000|2021-05-01 15:21:20|2861.44|2853.44|2861.47|2853.47|2862.12|2854.12|2861.44|2853.44|24
1619882490000|2021-05-01 15:21:30|2861.23|2853.23|2860.98|2852.98|2861.61|2853.61|2860.97|2852.97|26
1619882500000|2021-05-01 15:21:40|2860.99|2852.99|2861.69|2853.69|2861.85|2853.85|2860.96|2852.96|17
1619882510000|2021-05-01 15:21:50|2861.57|2853.57|2861.47|2853.47|2861.61|2853.61|2861.39|2853.39|18
1619882520000|2021-05-01 15:22:00|2861.45|2853.45|2861.39|2853.39|2861.46|2853.46|2861.39|2853.39|6
1619882530000|2021-05-01 15:22:10|2861.43|2853.43|2861.47|2853.47|2861.47|2853.47|2861.39|2853.39|16
1619882540000|2021-05-01 15:22:20|2861.44|2853.44|2861.49|2853.49|2861.5|2853.5|2861.42|2853.42|15
1619882550000|2021-05-01 15:22:30|2861.42|2853.42|2861.5|2853.5|2861.52|2853.52|2861.42|2853.42|16
1619882560000|2021-05-01 15:22:40|2861.55|2853.55|2859.83|2851.83|2861.55|2853.55|2859.83|2851.83|13
1619882570000|2021-05-01 15:22:50|2859.88|2851.88|2859.34|2851.34|2859.88|2851.88|2859.29|2851.29|15
1619882580000|2021-05-01 15:23:00|2859.35|2851.35|2860.03|2852.03|2860.68|2852.68|2859.35|2851.35|27
1619882590000|2021-05-01 15:23:10|2860.15|2852.15|2860.54|2852.54|2860.64|2852.64|2860.08|2852.08|24
1619882600000|2021-05-01 15:23:20|2860.52|2852.52|2861.18|2853.18|2861.46|2853.46|2860.48|2852.48|20
1619882610000|2021-05-01 15:23:30|2861.12|2853.12|2859.67|2851.67|2861.12|2853.12|2859.52|2851.52|25
1619882620000|2021-05-01 15:23:40|2859.73|2851.73|2859.89|2851.89|2859.97|2851.97|2859.57|2851.57|25
1619882630000|2021-05-01 15:23:50|2859.84|2851.84|2859.13|2851.13|2859.84|2851.84|2859.09|2851.09|26
1619882640000|2021-05-01 15:24:00|2859.39|2851.39|2859.57|2851.57|2860.44|2852.44|2859.35|2851.35|25
1619882650000|2021-05-01 15:24:10|2859.28|2851.28|2853.96|2845.96|2859.28|2851.28|2853.91|2845.91|26
1619882660000|2021-05-01 15:24:20|2853.97|2845.97|2854.98|2846.98|2855.45|2847.45|2853.87|2845.87|26
1619882670000|2021-05-01 15:24:30|2854.57|2846.57|2853.52|2845.52|2855.19|2847.19|2853.52|2845.52|24
1619882680000|2021-05-01 15:24:40|2853.58|2845.58|2853.73|2845.73|2854.06|2846.06|2853.48|2845.48|25
1619882690000|2021-05-01 15:24:50|2853.42|2845.42|2852.34|2844.34|2853.42|2845.42|2852.21|2844.21|27
1619882700000|2021-05-01 15:25:00|2852.39|2844.39|2852.92|2844.92|2852.92|2844.92|2852.19|2844.19|23
1619882710000|2021-05-01 15:25:10|2853.11|2845.11|2854.38|2846.38|2854.47|2846.47|2853.08|2845.08|28
1619882720000|2021-05-01 15:25:20|2854.37|2846.37|2853.66|2845.66|2854.42|2846.42|2853.66|2845.66|22
1619882730000|2021-05-01 15:25:30|2853.69|2845.69|2853.66|2845.66|2853.92|2845.92|2853.58|2845.58|23
1619882740000|2021-05-01 15:25:40|2853.71|2845.71|2853.87|2845.87|2853.87|2845.87|2853.68|2845.68|22
1619882750000|2021-05-01 15:25:50|2853.86|2845.86|2855.01|2847.01|2855.01|2847.01|2853.86|2845.86|27
1619882760000|2021-05-01 15:26:00|2854.8|2846.8|2852.78|2844.78|2854.8|2846.8|2852.37|2844.37|28
1619882770000|2021-05-01 15:26:10|2852.79|2844.79|2852.13|2844.13|2853.05|2845.05|2852.13|2844.13|25
1619882780000|2021-05-01 15:26:20|2852.17|2844.17|2850.18|2842.18|2852.17|2844.17|2850.01|2842.01|27
1619882790000|2021-05-01 15:26:30|2850.11|2842.11|2851.06|2843.06|2851.11|2843.11|2849.92|2841.92|25
1619882800000|2021-05-01 15:26:40|2850.89|2842.89|2851.46|2843.46|2852.25|2844.25|2850.58|2842.58|25
1619882810000|2021-05-01 15:26:50|2851.51|2843.51|2849.87|2841.87|2852.17|2844.17|2849.87|2841.87|28
1619882820000|2021-05-01 15:27:00|2850.07|2842.07|2849.94|2841.94|2851.18|2843.18|2849.94|2841.94|27
1619882830000|2021-05-01 15:27:10|2850.22|2842.22|2851.35|2843.35|2851.5|2843.5|2850.21|2842.21|27
1619882840000|2021-05-01 15:27:20|2851.28|2843.28|2851.42|2843.42|2851.47|2843.47|2851.13|2843.13|23
1619882850000|2021-05-01 15:27:30|2851.33|2843.33|2850.88|2842.88|2851.85|2843.85|2850.88|2842.88|24
1619882860000|2021-05-01 15:27:40|2850.87|2842.87|2850.06|2842.06|2851.2|2843.2|2849.71|2841.71|28
1619882870000|2021-05-01 15:27:50|2850.3|2842.3|2849.43|2841.43|2850.45|2842.45|2849.39|2841.39|21
1619882880000|2021-05-01 15:28:00|2849.45|2841.45|2847.89|2839.89|2849.49|2841.49|2847.59|2839.59|28
1619882890000|2021-05-01 15:28:10|2847.86|2839.86|2848.35|2840.35|2848.65|2840.65|2847.69|2839.69|27
1619882900000|2021-05-01 15:28:20|2848.57|2840.57|2847.21|2839.21|2848.78|2840.78|2847.16|2839.16|28
1619882910000|2021-05-01 15:28:30|2847.23|2839.23|2846.71|2838.71|2847.25|2839.25|2846.71|2838.71|23
1619882920000|2021-05-01 15:28:40|2846.72|2838.72|2846.32|2838.32|2846.91|2838.91|2846.32|2838.32|22
1619882930000|2021-05-01 15:28:50|2846.43|2838.43|2846.07|2838.07|2846.52|2838.52|2845.78|2837.78|26
1619882940000|2021-05-01 15:29:00|2846.09|2838.09|2846.78|2838.78|2846.87|2838.87|2845.98|2837.98|27
1619882950000|2021-05-01 15:29:10|2846.67|2838.67|2847.97|2839.97|2847.97|2839.97|2846.41|2838.41|26
1619882960000|2021-05-01 15:29:20|2848.02|2840.02|2849.43|2841.43|2849.73|2841.73|2848.02|2840.02|24
1619882970000|2021-05-01 15:29:30|2849.64|2841.64|2849.84|2841.84|2849.9|2841.9|2849.35|2841.35|29
1619882980000|2021-05-01 15:29:40|2849.88|2841.88|2851.75|2843.75|2851.81|2843.81|2849.6|2841.6|23
1619882990000|2021-05-01 15:29:50|2851.54|2843.54|2851.85|2843.85|2851.97|2843.97|2851.42|2843.42|27
1619883000000|2021-05-01 15:30:00|2851.84|2843.84|2850.1|2842.1|2851.85|2843.85|2850.1|2842.1|27
1619883010000|2021-05-01 15:30:10|2850.11|2842.11|2849.38|2841.38|2850.14|2842.14|2848.56|2840.56|28
1619883020000|2021-05-01 15:30:20|2849.39|2841.39|2849.8|2841.8|2849.88|2841.88|2849.39|2841.39|22
1619883030000|2021-05-01 15:30:30|2849.93|2841.93|2850.61|2842.61|2850.61|2842.61|2849.6|2841.6|23
1619883040000|2021-05-01 15:30:40|2850.6|2842.6|2850.38|2842.38|2850.62|2842.62|2850.07|2842.07|26
1619883050000|2021-05-01 15:30:50|2850.35|2842.35|2850.17|2842.17|2851.59|2843.59|2850.06|2842.06|24
1619883060000|2021-05-01 15:31:00|2850.25|2842.25|2850.61|2842.61|2850.69|2842.69|2848.52|2840.52|28
1619883070000|2021-05-01 15:31:10|2850.59|2842.59|2853.57|2845.57|2853.59|2845.59|2850.55|2842.55|26
1619883080000|2021-05-01 15:31:20|2853.68|2845.68|2853.93|2845.93|2854.05|2846.05|2853.53|2845.53|19
1619883090000|2021-05-01 15:31:30|2853.96|2845.96|2852.93|2844.93|2854.77|2846.77|2852.54|2844.54|24
1619883100000|2021-05-01 15:31:40|2852.94|2844.94|2853.94|2845.94|2854.01|2846.01|2852.9|2844.9|25
1619883110000|2021-05-01 15:31:50|2853.9|2845.9|2853.46|2845.46|2854.11|2846.11|2853.35|2845.35|24
1619883120000|2021-05-01 15:32:00|2853.44|2845.44|2853.66|2845.66|2853.85|2845.85|2853.12|2845.12|21
1619883130000|2021-05-01 15:32:10|2853.59|2845.59|2854.12|2846.12|2854.4|2846.4|2853.59|2845.59|22
1619883140000|2021-05-01 15:32:20|2853.97|2845.97|2854.67|2846.67|2855.3|2847.3|2853.97|2845.97|23
1619883150000|2021-05-01 15:32:30|2854.98|2846.98|2853.58|2845.58|2855.31|2847.31|2853.49|2845.49|25
1619883160000|2021-05-01 15:32:40|2853.59|2845.59|2853.8|2845.8|2853.8|2845.8|2853.25|2845.25|22
1619883170000|2021-05-01 15:32:50|2853.88|2845.88|2853.37|2845.37|2854.88|2846.88|2853.37|2845.37|25
1619883180000|2021-05-01 15:33:00|2853.38|2845.38|2853.35|2845.35|2853.39|2845.39|2852.82|2844.82|23
1619883190000|2021-05-01 15:33:10|2853.34|2845.34|2853.93|2845.93|2854.84|2846.84|2853.24|2845.24|22
1619883200000|2021-05-01 15:33:20|2854.1|2846.1|2851.43|2843.43|2854.1|2846.1|2851.43|2843.43|24
1619883210000|2021-05-01 15:33:30|2851.44|2843.44|2852.08|2844.08|2852.13|2844.13|2851.43|2843.43|20
1619883220000|2021-05-01 15:33:40|2852.04|2844.04|2853.3|2845.3|2853.5|2845.5|2852.04|2844.04|23
1619883230000|2021-05-01 15:33:50|2853.23|2845.23|2853.74|2845.74|2853.8|2845.8|2853.23|2845.23|23
1619883240000|2021-05-01 15:34:00|2853.71|2845.71|2853.85|2845.85|2854.08|2846.08|2853.68|2845.68|24
1619883250000|2021-05-01 15:34:10|2853.84|2845.84|2852.77|2844.77|2853.85|2845.85|2852.66|2844.66|17
1619883260000|2021-05-01 15:34:20|2852.79|2844.79|2852.9|2844.9|2853.23|2845.23|2852.79|2844.79|21
1619883270000|2021-05-01 15:34:30|2852.91|2844.91|2853.08|2845.08|2853.08|2845.08|2852.91|2844.91|17
1619883280000|2021-05-01 15:34:40|2853.07|2845.07|2853.27|2845.27|2853.49|2845.49|2853.07|2845.07|21
1619883290000|2021-05-01 15:34:50|2853.26|2845.26|2854.3|2846.3|2854.3|2846.3|2853.26|2845.26|27
1619883300000|2021-05-01 15:35:00|2854.01|2846.01|2853.06|2845.06|2854.06|2846.06|2852.93|2844.93|22
1619883310000|2021-05-01 15:35:10|2853.05|2845.05|2854.19|2846.19|2854.21|2846.21|2853.05|2845.05|22
1619883320000|2021-05-01 15:35:20|2854.18|2846.18|2854.5|2846.5|2854.5|2846.5|2853.97|2845.97|24
1619883330000|2021-05-01 15:35:30|2854.22|2846.22|2854.42|2846.42|2854.42|2846.42|2853.99|2845.99|26
1619883340000|2021-05-01 15:35:40|2854.1|2846.1|2854.2|2846.2|2854.4|2846.4|2854|2846|22
1619883350000|2021-05-01 15:35:50|2854.06|2846.06|2854.02|2846.02|2854.16|2846.16|2853.86|2845.86|24
1619883360000|2021-05-01 15:36:00|2854.01|2846.01|2854.07|2846.07|2854.18|2846.18|2853.92|2845.92|24
1619883370000|2021-05-01 15:36:10|2853.92|2845.92|2853.86|2845.86|2854.04|2846.04|2853.86|2845.86|21
1619883380000|2021-05-01 15:36:20|2853.93|2845.93|2854.23|2846.23|2854.51|2846.51|2853.92|2845.92|24
1619883390000|2021-05-01 15:36:30|2854.15|2846.15|2854.17|2846.17|2854.5|2846.5|2854.13|2846.13|25
1619883400000|2021-05-01 15:36:40|2854.18|2846.18|2854.34|2846.34|2854.37|2846.37|2854.18|2846.18|20
1619883410000|2021-05-01 15:36:50|2854.28|2846.28|2854.29|2846.29|2854.4|2846.4|2854.28|2846.28|16
1619883420000|2021-05-01 15:37:00|2854.27|2846.27|2854.82|2846.82|2854.82|2846.82|2854.22|2846.22|20
1619883430000|2021-05-01 15:37:10|2854.73|2846.73|2855.42|2847.42|2855.42|2847.42|2854.19|2846.19|27
1619883440000|2021-05-01 15:37:20|2855.37|2847.37|2856.17|2848.17|2856.17|2848.17|2855.37|2847.37|23
1619883450000|2021-05-01 15:37:30|2856.18|2848.18|2856.19|2848.19|2856.35|2848.35|2856.1|2848.1|18
1619883460000|2021-05-01 15:37:40|2856.32|2848.32|2856.55|2848.55|2856.57|2848.57|2856.29|2848.29|21
1619883470000|2021-05-01 15:37:50|2856.62|2848.62|2857.54|2849.54|2857.89|2849.89|2856.62|2848.62|23
1619883480000|2021-05-01 15:38:00|2857.48|2849.48|2857.81|2849.81|2857.97|2849.97|2857.4|2849.4|21
1619883490000|2021-05-01 15:38:10|2857.87|2849.87|2857.73|2849.73|2857.87|2849.87|2857.73|2849.73|8
1619883500000|2021-05-01 15:38:20|2857.72|2849.72|2857.79|2849.79|2857.79|2849.79|2857.72|2849.72|10
1619883510000|2021-05-01 15:38:30|2857.77|2849.77|2856.64|2848.64|2857.86|2849.86|2856.18|2848.18|16
1619883520000|2021-05-01 15:38:40|2856.66|2848.66|2857.38|2849.38|2857.38|2849.38|2856.39|2848.39|22
1619883530000|2021-05-01 15:38:50|2857.32|2849.32|2857.29|2849.29|2857.35|2849.35|2857.11|2849.11|20
1619883540000|2021-05-01 15:39:00|2857.3|2849.3|2857.43|2849.43|2857.43|2849.43|2857.25|2849.25|11
1619883550000|2021-05-01 15:39:10|2857.34|2849.34|2858.59|2850.59|2858.87|2850.87|2857.34|2849.34|18
1619883560000|2021-05-01 15:39:20|2858.57|2850.57|2858.73|2850.73|2858.85|2850.85|2858.57|2850.57|22
1619883570000|2021-05-01 15:39:30|2858.74|2850.74|2858.76|2850.76|2858.87|2850.87|2858.67|2850.67|13
1619883580000|2021-05-01 15:39:40|2858.71|2850.71|2858.82|2850.82|2859.07|2851.07|2858.7|2850.7|20
1619883590000|2021-05-01 15:39:50|2858.8|2850.8|2858.82|2850.82|2858.87|2850.87|2858.72|2850.72|10
1619883600000|2021-05-01 15:40:00|2858.83|2850.83|2858.41|2850.41|2858.83|2850.83|2858.3|2850.3|15
1619883610000|2021-05-01 15:40:10|2858.4|2850.4|2858.43|2850.43|2858.6|2850.6|2858.35|2850.35|10
1619883620000|2021-05-01 15:40:20|2858.38|2850.38|2858.56|2850.56|2858.6|2850.6|2858.38|2850.38|12
1619883630000|2021-05-01 15:40:30|2858.45|2850.45|2858.43|2850.43|2858.45|2850.45|2858.43|2850.43|3
1619883640000|2021-05-01 15:40:40|2858.48|2850.48|2858.63|2850.63|2858.63|2850.63|2858.46|2850.46|9
1619883650000|2021-05-01 15:40:50|2858.62|2850.62|2858.71|2850.71|2858.71|2850.71|2858.62|2850.62|3
1619883660000|2021-05-01 15:41:00|2858.7|2850.7|2857.66|2849.66|2858.7|2850.7|2857.25|2849.25|12
1619883670000|2021-05-01 15:41:10|2857.75|2849.75|2857.81|2849.81|2857.85|2849.85|2857.75|2849.75|6
1619883680000|2021-05-01 15:41:20|2857.85|2849.85|2856.92|2848.92|2857.85|2849.85|2856.92|2848.92|10
1619883690000|2021-05-01 15:41:30|2856.55|2848.55|2855.99|2847.99|2856.61|2848.61|2855.97|2847.97|19
1619883700000|2021-05-01 15:41:40|2856|2848|2854.78|2846.78|2857.1|2849.1|2854.78|2846.78|24
1619883710000|2021-05-01 15:41:50|2854.48|2846.48|2854.76|2846.76|2854.9|2846.9|2854.24|2846.24|28
1619883720000|2021-05-01 15:42:00|2854.74|2846.74|2855.58|2847.58|2855.58|2847.58|2854.71|2846.71|26
1619883730000|2021-05-01 15:42:10|2855.49|2847.49|2858.69|2850.69|2858.78|2850.78|2855.49|2847.49|27
1619883740000|2021-05-01 15:42:20|2858.62|2850.62|2858.87|2850.87|2859.01|2851.01|2858.49|2850.49|25
1619883750000|2021-05-01 15:42:30|2858.76|2850.76|2857.94|2849.94|2858.89|2850.89|2857.69|2849.69|26
1619883760000|2021-05-01 15:42:40|2857.87|2849.87|2858.18|2850.18|2858.18|2850.18|2857.8|2849.8|17
1619883770000|2021-05-01 15:42:50|2858.23|2850.23|2858.06|2850.06|2858.23|2850.23|2858.02|2850.02|20
1619883780000|2021-05-01 15:43:00|2858.07|2850.07|2858.31|2850.31|2858.37|2850.37|2858.07|2850.07|17
1619883790000|2021-05-01 15:43:10|2858.29|2850.29|2859.39|2851.39|2859.76|2851.76|2858.29|2850.29|19
1619883800000|2021-05-01 15:43:20|2859.42|2851.42|2859.78|2851.78|2859.79|2851.79|2859.4|2851.4|17
1619883810000|2021-05-01 15:43:30|2859.81|2851.81|2859.77|2851.77|2859.81|2851.81|2859.7|2851.7|10
1619883820000|2021-05-01 15:43:40|2859.7|2851.7|2860.36|2852.36|2860.38|2852.38|2859.7|2851.7|8
1619883830000|2021-05-01 15:43:50|2860.41|2852.41|2860.53|2852.53|2860.53|2852.53|2860.36|2852.36|11
1619883840000|2021-05-01 15:44:00|2860.62|2852.62|2861|2853|2861|2853|2860.62|2852.62|24
1619883850000|2021-05-01 15:44:10|2861.15|2853.15|2864.72|2856.72|2864.72|2856.72|2861.15|2853.15|26
1619883860000|2021-05-01 15:44:20|2864.77|2856.77|2865.57|2857.57|2865.67|2857.67|2864.77|2856.77|20
1619883870000|2021-05-01 15:44:30|2865.52|2857.52|2865.36|2857.36|2865.52|2857.52|2864.14|2856.14|27
1619883880000|2021-05-01 15:44:40|2865.39|2857.39|2864.84|2856.84|2865.39|2857.39|2864.8|2856.8|17
1619883890000|2021-05-01 15:44:50|2864.92|2856.92|2865.76|2857.76|2865.76|2857.76|2864.92|2856.92|18
1619883900000|2021-05-01 15:45:00|2865.79|2857.79|2865.71|2857.71|2865.79|2857.79|2865.42|2857.42|25
1619883910000|2021-05-01 15:45:10|2865.76|2857.76|2867.58|2859.58|2867.59|2859.59|2865.64|2857.64|27
1619883920000|2021-05-01 15:45:20|2867.57|2859.57|2867.74|2859.74|2867.86|2859.86|2867.57|2859.57|21
1619883930000|2021-05-01 15:45:30|2867.86|2859.86|2868.67|2860.67|2868.67|2860.67|2867.77|2859.77|23
1619883940000|2021-05-01 15:45:40|2868.45|2860.45|2870.89|2862.89|2870.97|2862.97|2868.45|2860.45|26
1619883950000|2021-05-01 15:45:50|2870.92|2862.92|2870.49|2862.49|2871.09|2863.09|2869.81|2861.81|27
1619883960000|2021-05-01 15:46:00|2870.4|2862.4|2869.77|2861.77|2870.4|2862.4|2869.65|2861.65|20
1619883970000|2021-05-01 15:46:10|2869.31|2861.31|2869.37|2861.37|2869.54|2861.54|2869.01|2861.01|23
1619883980000|2021-05-01 15:46:20|2869.48|2861.48|2869.51|2861.51|2869.7|2861.7|2868.75|2860.75|25
1619883990000|2021-05-01 15:46:30|2869.6|2861.6|2869.58|2861.58|2869.86|2861.86|2869.1|2861.1|29
1619884000000|2021-05-01 15:46:40|2869.52|2861.52|2869.5|2861.5|2869.97|2861.97|2869.44|2861.44|26
1619884010000|2021-05-01 15:46:50|2869.51|2861.51|2869.45|2861.45|2869.65|2861.65|2869.4|2861.4|21
1619884020000|2021-05-01 15:47:00|2869.48|2861.48|2868.55|2860.55|2869.53|2861.53|2868.32|2860.32|27
1619884030000|2021-05-01 15:47:10|2868.54|2860.54|2869.02|2861.02|2869.36|2861.36|2868.32|2860.32|26
1619884040000|2021-05-01 15:47:20|2868.88|2860.88|2866.72|2858.72|2868.88|2860.88|2866.68|2858.68|28
1619884050000|2021-05-01 15:47:30|2866.77|2858.77|2869.16|2861.16|2869.16|2861.16|2866.69|2858.69|27
1619884060000|2021-05-01 15:47:40|2869.14|2861.14|2868.56|2860.56|2869.25|2861.25|2868.56|2860.56|24
1619884070000|2021-05-01 15:47:50|2868.11|2860.11|2868.14|2860.14|2868.47|2860.47|2867.66|2859.66|24
1619884080000|2021-05-01 15:48:00|2868.08|2860.08|2867.61|2859.61|2868.26|2860.26|2867.45|2859.45|24
1619884090000|2021-05-01 15:48:10|2867.62|2859.62|2867.55|2859.55|2867.79|2859.79|2867.55|2859.55|18
1619884100000|2021-05-01 15:48:20|2867.57|2859.57|2868.02|2860.02|2868.02|2860.02|2867.47|2859.47|22
1619884110000|2021-05-01 15:48:30|2868.01|2860.01|2867.56|2859.56|2868.01|2860.01|2867.3|2859.3|14
1619884120000|2021-05-01 15:48:40|2867.62|2859.62|2866.95|2858.95|2868.39|2860.39|2866.95|2858.95|22
1619884130000|2021-05-01 15:48:50|2866.76|2858.76|2865.77|2857.77|2866.9|2858.9|2865.76|2857.76|24
1619884140000|2021-05-01 15:49:00|2865.78|2857.78|2866.06|2858.06|2866.76|2858.76|2865.69|2857.69|18
1619884150000|2021-05-01 15:49:10|2865.92|2857.92|2866.27|2858.27|2866.48|2858.48|2865.92|2857.92|22
1619884160000|2021-05-01 15:49:20|2866.26|2858.26|2867.18|2859.18|2867.18|2859.18|2866.11|2858.11|18
1619884170000|2021-05-01 15:49:30|2867.17|2859.17|2867.3|2859.3|2867.43|2859.43|2867.17|2859.17|17
1619884180000|2021-05-01 15:49:40|2867.32|2859.32|2867.35|2859.35|2867.41|2859.41|2867.29|2859.29|17
1619884190000|2021-05-01 15:49:50|2867.34|2859.34|2867.43|2859.43|2867.43|2859.43|2866.92|2858.92|23
1619884200000|2021-05-01 15:50:00|2867.44|2859.44|2866.37|2858.37|2867.44|2859.44|2866.37|2858.37|16
1619884210000|2021-05-01 15:50:10|2866.36|2858.36|2865.4|2857.4|2866.37|2858.37|2865.4|2857.4|22
1619884220000|2021-05-01 15:50:20|2865.41|2857.41|2865.49|2857.49|2865.84|2857.84|2865.3|2857.3|23
1619884230000|2021-05-01 15:50:30|2865.45|2857.45|2865.6|2857.6|2865.6|2857.6|2865.39|2857.39|22
1619884240000|2021-05-01 15:50:40|2865.48|2857.48|2865.15|2857.15|2865.48|2857.48|2865.11|2857.11|21
1619884250000|2021-05-01 15:50:50|2865.14|2857.14|2865.12|2857.12|2865.16|2857.16|2865.02|2857.02|15
1619884260000|2021-05-01 15:51:00|2865.14|2857.14|2865.11|2857.11|2865.14|2857.14|2865.09|2857.09|9
1619884270000|2021-05-01 15:51:10|2864.59|2856.59|2864.9|2856.9|2865.08|2857.08|2864.58|2856.58|19
1619884280000|2021-05-01 15:51:20|2864.89|2856.89|2865.52|2857.52|2865.62|2857.62|2864.79|2856.79|18
1619884290000|2021-05-01 15:51:30|2865.49|2857.49|2864.42|2856.42|2865.49|2857.49|2864.24|2856.24|23
1619884300000|2021-05-01 15:51:40|2864.33|2856.33|2863.59|2855.59|2864.59|2856.59|2863.58|2855.58|23
1619884310000|2021-05-01 15:51:50|2863.56|2855.56|2863.63|2855.63|2863.74|2855.74|2863.56|2855.56|18
1619884320000|2021-05-01 15:52:00|2863.64|2855.64|2865.01|2857.01|2865.01|2857.01|2863.64|2855.64|21
1619884330000|2021-05-01 15:52:10|2865.11|2857.11|2866.33|2858.33|2866.82|2858.82|2865.11|2857.11|22
1619884340000|2021-05-01 15:52:20|2866.39|2858.39|2866.13|2858.13|2866.44|2858.44|2865.14|2857.14|22
1619884350000|2021-05-01 15:52:30|2866.12|2858.12|2866.17|2858.17|2866.18|2858.18|2865.87|2857.87|25
1619884360000|2021-05-01 15:52:40|2866.18|2858.18|2866.26|2858.26|2866.35|2858.35|2866.1|2858.1|17
1619884370000|2021-05-01 15:52:50|2866.27|2858.27|2865.47|2857.47|2866.27|2858.27|2865.47|2857.47|22
1619884380000|2021-05-01 15:53:00|2865.46|2857.46|2866.11|2858.11|2866.11|2858.11|2865.46|2857.46|23
1619884390000|2021-05-01 15:53:10|2866.12|2858.12|2866.24|2858.24|2866.26|2858.26|2866.12|2858.12|16
1619884400000|2021-05-01 15:53:20|2866.27|2858.27|2866.48|2858.48|2866.48|2858.48|2866.03|2858.03|25
1619884410000|2021-05-01 15:53:30|2866.41|2858.41|2866.18|2858.18|2866.44|2858.44|2866.18|2858.18|15
1619884420000|2021-05-01 15:53:40|2866.21|2858.21|2866.27|2858.27|2866.29|2858.29|2865.94|2857.94|19
1619884430000|2021-05-01 15:53:50|2866.32|2858.32|2866.25|2858.25|2866.32|2858.32|2866.23|2858.23|17
1619884440000|2021-05-01 15:54:00|2866.27|2858.27|2866.37|2858.37|2866.65|2858.65|2866.26|2858.26|18
1619884450000|2021-05-01 15:54:10|2866.38|2858.38|2864.88|2856.88|2866.38|2858.38|2864.88|2856.88|15
1619884460000|2021-05-01 15:54:20|2864.73|2856.73|2863.77|2855.77|2864.73|2856.73|2863.39|2855.39|26
1619884470000|2021-05-01 15:54:30|2863.76|2855.76|2864.41|2856.41|2865.65|2857.65|2863.73|2855.73|25
1619884480000|2021-05-01 15:54:40|2864.08|2856.08|2863.77|2855.77|2864.08|2856.08|2863.73|2855.73|22
1619884490000|2021-05-01 15:54:50|2863.78|2855.78|2863.77|2855.77|2864.19|2856.19|2863.68|2855.68|18
1619884500000|2021-05-01 15:55:00|2863.79|2855.79|2865.05|2857.05|2866.06|2858.06|2863.79|2855.79|24
1619884510000|2021-05-01 15:55:10|2865.03|2857.03|2865.09|2857.09|2865.09|2857.09|2864.61|2856.61|17
1619884520000|2021-05-01 15:55:20|2865.07|2857.07|2865.08|2857.08|2865.14|2857.14|2864.87|2856.87|16
1619884530000|2021-05-01 15:55:30|2865.06|2857.06|2864.73|2856.73|2865.06|2857.06|2864.69|2856.69|17
1619884540000|2021-05-01 15:55:40|2864.69|2856.69|2864.68|2856.68|2864.73|2856.73|2864.67|2856.67|7
1619884550000|2021-05-01 15:55:50|2864.74|2856.74|2864.84|2856.84|2865.71|2857.71|2864.74|2856.74|17
1619884560000|2021-05-01 15:56:00|2864.8|2856.8|2862.64|2854.64|2864.8|2856.8|2862.64|2854.64|22
1619884570000|2021-05-01 15:56:10|2862.49|2854.49|2861.77|2853.77|2862.81|2854.81|2861.64|2853.64|29
1619884580000|2021-05-01 15:56:20|2861.75|2853.75|2862.58|2854.58|2863.07|2855.07|2861.69|2853.69|25
1619884590000|2021-05-01 15:56:30|2862.56|2854.56|2862.74|2854.74|2862.74|2854.74|2862|2854|27
1619884600000|2021-05-01 15:56:40|2863.02|2855.02|2864.83|2856.83|2865.36|2857.36|2863.02|2855.02|22
1619884610000|2021-05-01 15:56:50|2864.85|2856.85|2863.51|2855.51|2864.87|2856.87|2863.51|2855.51|24
1619884620000|2021-05-01 15:57:00|2863.47|2855.47|2866.46|2858.46|2866.46|2858.46|2863.47|2855.47|26
1619884630000|2021-05-01 15:57:10|2866.77|2858.77|2866.42|2858.42|2867.16|2859.16|2865.93|2857.93|24
1619884640000|2021-05-01 15:57:20|2866.6|2858.6|2867.46|2859.46|2867.6|2859.6|2866.58|2858.58|27
1619884650000|2021-05-01 15:57:30|2867.49|2859.49|2866.73|2858.73|2867.52|2859.52|2865.85|2857.85|28
1619884660000|2021-05-01 15:57:40|2866.75|2858.75|2868.08|2860.08|2868.34|2860.34|2866.75|2858.75|24
1619884670000|2021-05-01 15:57:50|2868.09|2860.09|2868.25|2860.25|2868.36|2860.36|2867.84|2859.84|20
1619884680000|2021-05-01 15:58:00|2868.29|2860.29|2868.19|2860.19|2868.3|2860.3|2867.68|2859.68|24
1619884690000|2021-05-01 15:58:10|2868.23|2860.23|2868.17|2860.17|2868.23|2860.23|2867.71|2859.71|20
1619884700000|2021-05-01 15:58:20|2868.14|2860.14|2867.94|2859.94|2868.16|2860.16|2867.94|2859.94|19
1619884710000|2021-05-01 15:58:30|2867.92|2859.92|2868.2|2860.2|2868.23|2860.23|2867.92|2859.92|22
1619884720000|2021-05-01 15:58:40|2868.17|2860.17|2866.8|2858.8|2868.17|2860.17|2866.72|2858.72|17
1619884730000|2021-05-01 15:58:50|2866.88|2858.88|2867.97|2859.97|2868.51|2860.51|2866.83|2858.83|23
1619884740000|2021-05-01 15:59:00|2867.98|2859.98|2867.78|2859.78|2867.98|2859.98|2867.57|2859.57|25
1619884750000|2021-05-01 15:59:10|2867.77|2859.77|2867.84|2859.84|2867.9|2859.9|2867.26|2859.26|13
1619884760000|2021-05-01 15:59:20|2867.8|2859.8|2870.5|2862.5|2870.94|2862.94|2867.8|2859.8|28
1619884770000|2021-05-01 15:59:30|2870.33|2862.33|2871.06|2863.06|2871.42|2863.42|2870.09|2862.09|25
1619884780000|2021-05-01 15:59:40|2871.03|2863.03|2870.95|2862.95|2871.49|2863.49|2870.92|2862.92|23
1619884790000|2021-05-01 15:59:50|2870.96|2862.96|2871.12|2863.12|2871.29|2863.29|2870.93|2862.93|26
1619884800000|2021-05-01 16:00:00|2871.15|2863.15|2873.38|2865.38|2873.38|2865.38|2871.15|2863.15|24
1619884810000|2021-05-01 16:00:10|2873.41|2865.41|2875.11|2867.11|2875.11|2867.11|2873.41|2865.41|22
1619884820000|2021-05-01 16:00:20|2875.09|2867.09|2878.48|2870.48|2878.48|2870.48|2875.02|2867.02|24
1619884830000|2021-05-01 16:00:30|2878.58|2870.58|2878.92|2870.92|2878.92|2870.92|2878.23|2870.23|24
1619884840000|2021-05-01 16:00:40|2878.99|2870.99|2878.91|2870.91|2879.14|2871.14|2878.64|2870.64|27
1619884850000|2021-05-01 16:00:50|2878.86|2870.86|2879.05|2871.05|2879.05|2871.05|2878.22|2870.22|28
1619884860000|2021-05-01 16:01:00|2878.93|2870.93|2878.3|2870.3|2878.97|2870.97|2878.1|2870.1|17
1619884870000|2021-05-01 16:01:10|2878.34|2870.34|2880.8|2872.8|2880.89|2872.89|2878.34|2870.34|27
1619884880000|2021-05-01 16:01:20|2880.77|2872.77|2881.44|2873.44|2881.79|2873.79|2880.77|2872.77|25
1619884890000|2021-05-01 16:01:30|2881.56|2873.56|2881.24|2873.24|2881.6|2873.6|2880.7|2872.7|25
1619884900000|2021-05-01 16:01:40|2881.25|2873.25|2882.79|2874.79|2882.79|2874.79|2881.25|2873.25|20
1619884910000|2021-05-01 16:01:50|2882.78|2874.78|2881.63|2873.63|2882.87|2874.87|2881.06|2873.06|23
1619884920000|2021-05-01 16:02:00|2881.57|2873.57|2881.18|2873.18|2881.71|2873.71|2881.12|2873.12|27
1619884930000|2021-05-01 16:02:10|2881.2|2873.2|2881.81|2873.81|2882.19|2874.19|2881.14|2873.14|25
1619884940000|2021-05-01 16:02:20|2881.84|2873.84|2882.65|2874.65|2882.65|2874.65|2881.83|2873.83|24
1619884950000|2021-05-01 16:02:30|2882.59|2874.59|2882.17|2874.17|2882.79|2874.79|2882.11|2874.11|26
1619884960000|2021-05-01 16:02:40|2882.26|2874.26|2882.06|2874.06|2882.54|2874.54|2882.06|2874.06|25
1619884970000|2021-05-01 16:02:50|2882.1|2874.1|2880.87|2872.87|2882.16|2874.16|2880.66|2872.66|21
1619884980000|2021-05-01 16:03:00|2880.84|2872.84|2882.91|2874.91|2882.91|2874.91|2880.25|2872.25|26
1619884990000|2021-05-01 16:03:10|2882.95|2874.95|2883.57|2875.57|2883.65|2875.65|2882.53|2874.53|27
1619885000000|2021-05-01 16:03:20|2883.49|2875.49|2883.84|2875.84|2884.09|2876.09|2883.33|2875.33|23
1619885010000|2021-05-01 16:03:30|2883.85|2875.85|2884.3|2876.3|2884.3|2876.3|2883.14|2875.14|26
1619885020000|2021-05-01 16:03:40|2884.31|2876.31|2884.17|2876.17|2884.9|2876.9|2884.1|2876.1|26
1619885030000|2021-05-01 16:03:50|2884.04|2876.04|2886.12|2878.12|2886.55|2878.55|2884.04|2876.04|24
1619885040000|2021-05-01 16:04:00|2886.05|2878.05|2886.46|2878.46|2886.54|2878.54|2886.05|2878.05|21
1619885050000|2021-05-01 16:04:10|2886.51|2878.51|2886.75|2878.75|2887.79|2879.79|2886.51|2878.51|25
1619885060000|2021-05-01 16:04:20|2886.84|2878.84|2887.57|2879.57|2888.22|2880.22|2886.84|2878.84|25
1619885070000|2021-05-01 16:04:30|2887.55|2879.55|2885.54|2877.54|2887.55|2879.55|2885.53|2877.53|20
1619885080000|2021-05-01 16:04:40|2885.31|2877.31|2884.06|2876.06|2885.31|2877.31|2884|2876|28
1619885090000|2021-05-01 16:04:50|2884.2|2876.2|2883.3|2875.3|2884.34|2876.34|2883.3|2875.3|27
1619885100000|2021-05-01 16:05:00|2883.26|2875.26|2883.08|2875.08|2883.48|2875.48|2883.02|2875.02|27
1619885110000|2021-05-01 16:05:10|2883.1|2875.1|2882.53|2874.53|2883.13|2875.13|2882.36|2874.36|26
1619885120000|2021-05-01 16:05:20|2882.52|2874.52|2882.23|2874.23|2882.55|2874.55|2882.23|2874.23|21
1619885130000|2021-05-01 16:05:30|2882.1|2874.1|2880.81|2872.81|2882.1|2874.1|2880.34|2872.34|28
1619885140000|2021-05-01 16:05:40|2880.98|2872.98|2879.74|2871.74|2880.98|2872.98|2879.46|2871.46|26
1619885150000|2021-05-01 16:05:50|2879.61|2871.61|2880.44|2872.44|2880.56|2872.56|2879.61|2871.61|24
1619885160000|2021-05-01 16:06:00|2880.46|2872.46|2881.8|2873.8|2881.8|2873.8|2880.18|2872.18|28
1619885170000|2021-05-01 16:06:10|2881.85|2873.85|2883.95|2875.95|2883.95|2875.95|2881.85|2873.85|26
1619885180000|2021-05-01 16:06:20|2884.09|2876.09|2884.1|2876.1|2884.56|2876.56|2883.94|2875.94|29
1619885190000|2021-05-01 16:06:30|2884.03|2876.03|2883.59|2875.59|2884.06|2876.06|2883.34|2875.34|24
1619885200000|2021-05-01 16:06:40|2883.62|2875.62|2883.98|2875.98|2883.98|2875.98|2883.26|2875.26|26
1619885210000|2021-05-01 16:06:50|2884.27|2876.27|2883.55|2875.55|2884.27|2876.27|2882.63|2874.63|28
1619885220000|2021-05-01 16:07:00|2883.93|2875.93|2886.28|2878.28|2886.28|2878.28|2883.93|2875.93|27
1619885230000|2021-05-01 16:07:10|2886.4|2878.4|2884.27|2876.27|2886.47|2878.47|2883.68|2875.68|28
1619885240000|2021-05-01 16:07:20|2884.41|2876.41|2884.51|2876.51|2885.63|2877.63|2884.38|2876.38|25
1619885250000|2021-05-01 16:07:30|2885.13|2877.13|2884.75|2876.75|2885.8|2877.8|2884.6|2876.6|28
1619885260000|2021-05-01 16:07:40|2884.74|2876.74|2884.73|2876.73|2885.03|2877.03|2884.48|2876.48|24
1619885270000|2021-05-01 16:07:50|2884.7|2876.7|2884.79|2876.79|2884.96|2876.96|2884.55|2876.55|27
1619885280000|2021-05-01 16:08:00|2884.81|2876.81|2883.97|2875.97|2885.5|2877.5|2883.97|2875.97|27
1619885290000|2021-05-01 16:08:10|2883.99|2875.99|2883.59|2875.59|2884.04|2876.04|2883.04|2875.04|26
1619885300000|2021-05-01 16:08:20|2883.54|2875.54|2881.16|2873.16|2883.54|2875.54|2881.16|2873.16|22
1619885310000|2021-05-01 16:08:30|2880.96|2872.96|2881.67|2873.67|2881.86|2873.86|2880.87|2872.87|28
1619885320000|2021-05-01 16:08:40|2881.8|2873.8|2880.94|2872.94|2882.06|2874.06|2880.94|2872.94|26
1619885330000|2021-05-01 16:08:50|2880.72|2872.72|2881.03|2873.03|2881.04|2873.04|2880.42|2872.42|25
1619885340000|2021-05-01 16:09:00|2881|2873|2880.7|2872.7|2881.39|2873.39|2879.83|2871.83|24
1619885350000|2021-05-01 16:09:10|2880.48|2872.48|2878.84|2870.84|2880.48|2872.48|2877.99|2869.99|27
1619885360000|2021-05-01 16:09:20|2878.78|2870.78|2878.02|2870.02|2878.78|2870.78|2876.7|2868.7|28
1619885370000|2021-05-01 16:09:30|2877.81|2869.81|2876.74|2868.74|2878.52|2870.52|2876.74|2868.74|26
1619885380000|2021-05-01 16:09:40|2876.65|2868.65|2877.4|2869.4|2877.59|2869.59|2876.4|2868.4|27
1619885390000|2021-05-01 16:09:50|2877.41|2869.41|2877.71|2869.71|2877.72|2869.72|2877.19|2869.19|24
1619885400000|2021-05-01 16:10:00|2877.57|2869.57|2879.14|2871.14|2879.21|2871.21|2877.47|2869.47|22
1619885410000|2021-05-01 16:10:10|2879.15|2871.15|2878.82|2870.82|2879.39|2871.39|2878.7|2870.7|24
1619885420000|2021-05-01 16:10:20|2878.81|2870.81|2879.04|2871.04|2879.46|2871.46|2877.91|2869.91|26
1619885430000|2021-05-01 16:10:30|2878.95|2870.95|2877.72|2869.72|2878.95|2870.95|2877.62|2869.62|25
1619885440000|2021-05-01 16:10:40|2877.76|2869.76|2878.09|2870.09|2878.61|2870.61|2877.76|2869.76|24
1619885450000|2021-05-01 16:10:50|2878.07|2870.07|2877.63|2869.63|2878.14|2870.14|2877.63|2869.63|24
1619885460000|2021-05-01 16:11:00|2877.62|2869.62|2876.82|2868.82|2877.62|2869.62|2876.78|2868.78|22
1619885470000|2021-05-01 16:11:10|2877.01|2869.01|2876.66|2868.66|2877.14|2869.14|2876.66|2868.66|24
1619885480000|2021-05-01 16:11:20|2876.63|2868.63|2875.81|2867.81|2876.63|2868.63|2875.76|2867.76|16
1619885490000|2021-05-01 16:11:30|2875.82|2867.82|2874.84|2866.84|2875.82|2867.82|2874.84|2866.84|26
1619885500000|2021-05-01 16:11:40|2874.83|2866.83|2874.71|2866.71|2874.94|2866.94|2874.67|2866.67|22
1619885510000|2021-05-01 16:11:50|2874.67|2866.67|2877.75|2869.75|2877.8|2869.8|2874.67|2866.67|26
1619885520000|2021-05-01 16:12:00|2877.84|2869.84|2877.62|2869.62|2877.84|2869.84|2876.97|2868.97|25
1619885530000|2021-05-01 16:12:10|2877.63|2869.63|2877.76|2869.76|2878.11|2870.11|2877.63|2869.63|24
1619885540000|2021-05-01 16:12:20|2877.72|2869.72|2879.86|2871.86|2879.86|2871.86|2877.6|2869.6|23
1619885550000|2021-05-01 16:12:30|2879.93|2871.93|2883.63|2875.63|2883.63|2875.63|2879.93|2871.93|24
1619885560000|2021-05-01 16:12:40|2883.66|2875.66|2880.72|2872.72|2883.66|2875.66|2880.65|2872.65|27
1619885570000|2021-05-01 16:12:50|2880.82|2872.82|2881.75|2873.75|2881.88|2873.88|2880.82|2872.82|23
1619885580000|2021-05-01 16:13:00|2881.77|2873.77|2882.3|2874.3|2882.3|2874.3|2881.63|2873.63|26
1619885590000|2021-05-01 16:13:10|2882.32|2874.32|2883.36|2875.36|2883.37|2875.37|2882.29|2874.29|22
1619885600000|2021-05-01 16:13:20|2883.37|2875.37|2882.97|2874.97|2883.62|2875.62|2882.87|2874.87|21
1619885610000|2021-05-01 16:13:30|2882.95|2874.95|2884.56|2876.56|2884.61|2876.61|2882.95|2874.95|21
1619885620000|2021-05-01 16:13:40|2884.4|2876.4|2884.04|2876.04|2884.66|2876.66|2883.47|2875.47|26
1619885630000|2021-05-01 16:13:50|2884|2876|2885.09|2877.09|2885.1|2877.1|2883.98|2875.98|24
1619885640000|2021-05-01 16:14:00|2885.07|2877.07|2884.36|2876.36|2885.21|2877.21|2884.36|2876.36|23
1619885650000|2021-05-01 16:14:10|2883.87|2875.87|2883.89|2875.89|2884.6|2876.6|2883.34|2875.34|27
1619885660000|2021-05-01 16:14:20|2883.88|2875.88|2884.62|2876.62|2884.62|2876.62|2883.88|2875.88|19
1619885670000|2021-05-01 16:14:30|2884.77|2876.77|2884.8|2876.8|2884.95|2876.95|2884.77|2876.77|18
1619885680000|2021-05-01 16:14:40|2884.82|2876.82|2884.96|2876.96|2884.97|2876.97|2884.23|2876.23|26
1619885690000|2021-05-01 16:14:50|2884.95|2876.95|2884.49|2876.49|2884.97|2876.97|2884.35|2876.35|24
1619885700000|2021-05-01 16:15:00|2884.6|2876.6|2885.36|2877.36|2885.63|2877.63|2884.59|2876.59|28
1619885710000|2021-05-01 16:15:10|2885.39|2877.39|2886.64|2878.64|2886.64|2878.64|2884.4|2876.4|26
1619885720000|2021-05-01 16:15:20|2886.65|2878.65|2891.59|2883.59|2891.84|2883.84|2886.65|2878.65|27
1619885730000|2021-05-01 16:15:30|2891.66|2883.66|2891.62|2883.62|2892.23|2884.23|2890.84|2882.84|27
1619885740000|2021-05-01 16:15:40|2891.68|2883.68|2891.81|2883.81|2892.23|2884.23|2891.16|2883.16|28
1619885750000|2021-05-01 16:15:50|2891.77|2883.77|2890.42|2882.42|2892.03|2884.03|2890.24|2882.24|23
1619885760000|2021-05-01 16:16:00|2890.31|2882.31|2890.69|2882.69|2891.64|2883.64|2889.95|2881.95|29
1619885770000|2021-05-01 16:16:10|2890.67|2882.67|2890.66|2882.66|2890.86|2882.86|2889.56|2881.56|27
1619885780000|2021-05-01 16:16:20|2890.68|2882.68|2889.22|2881.22|2890.76|2882.76|2888.74|2880.74|25
1619885790000|2021-05-01 16:16:30|2889.06|2881.06|2890.73|2882.73|2890.97|2882.97|2889.04|2881.04|27
1619885800000|2021-05-01 16:16:40|2890.87|2882.87|2889.89|2881.89|2891.43|2883.43|2889.78|2881.78|25
1619885810000|2021-05-01 16:16:50|2889.92|2881.92|2889.69|2881.69|2889.92|2881.92|2889.57|2881.57|23
1619885820000|2021-05-01 16:17:00|2889.72|2881.72|2890.74|2882.74|2890.95|2882.95|2888.5|2880.5|24
1619885830000|2021-05-01 16:17:10|2890.8|2882.8|2890.23|2882.23|2890.86|2882.86|2889.33|2881.33|27
1619885840000|2021-05-01 16:17:20|2890.07|2882.07|2890.78|2882.78|2890.82|2882.82|2889.61|2881.61|27
1619885850000|2021-05-01 16:17:30|2890.79|2882.79|2889.5|2881.5|2890.79|2882.79|2889.13|2881.13|22
1619885860000|2021-05-01 16:17:40|2889.64|2881.64|2889.52|2881.52|2890.13|2882.13|2889.51|2881.51|25
1619885870000|2021-05-01 16:17:50|2889.49|2881.49|2889.39|2881.39|2889.53|2881.53|2889.15|2881.15|22
1619885880000|2021-05-01 16:18:00|2889.35|2881.35|2890.72|2882.72|2890.72|2882.72|2888.9|2880.9|26
1619885890000|2021-05-01 16:18:10|2891.04|2883.04|2889.27|2881.27|2891.17|2883.17|2889.24|2881.24|25
1619885900000|2021-05-01 16:18:20|2889.32|2881.32|2889.84|2881.84|2890.04|2882.04|2889.28|2881.28|27
1619885910000|2021-05-01 16:18:30|2889.87|2881.87|2888.03|2880.03|2889.97|2881.97|2888.03|2880.03|24
1619885920000|2021-05-01 16:18:40|2887.81|2879.81|2888.38|2880.38|2888.4|2880.4|2887.79|2879.79|26
1619885930000|2021-05-01 16:18:50|2888.31|2880.31|2887.98|2879.98|2888.35|2880.35|2887.95|2879.95|26
1619885940000|2021-05-01 16:19:00|2887.96|2879.96|2889.18|2881.18|2889.25|2881.25|2887.96|2879.96|19
1619885950000|2021-05-01 16:19:10|2889.19|2881.19|2888.44|2880.44|2889.66|2881.66|2888.44|2880.44|22
1619885960000|2021-05-01 16:19:20|2888.48|2880.48|2888.22|2880.22|2888.61|2880.61|2888.22|2880.22|27
1619885970000|2021-05-01 16:19:30|2888.25|2880.25|2886.89|2878.89|2888.25|2880.25|2886.36|2878.36|26
1619885980000|2021-05-01 16:19:40|2886.88|2878.88|2886.49|2878.49|2887.74|2879.74|2886.49|2878.49|26
1619885990000|2021-05-01 16:19:50|2886.5|2878.5|2888.42|2880.42|2888.42|2880.42|2886.36|2878.36|26
1619886000000|2021-05-01 16:20:00|2888.57|2880.57|2887.71|2879.71|2889.09|2881.09|2887.42|2879.42|27
1619886010000|2021-05-01 16:20:10|2887.53|2879.53|2887.69|2879.69|2887.95|2879.95|2887.53|2879.53|28
1619886020000|2021-05-01 16:20:20|2887.76|2879.76|2888.95|2880.95|2888.99|2880.99|2887.72|2879.72|26
1619886030000|2021-05-01 16:20:30|2888.94|2880.94|2887.88|2879.88|2888.94|2880.94|2887.88|2879.88|28
1619886040000|2021-05-01 16:20:40|2887.8|2879.8|2887.41|2879.41|2887.8|2879.8|2887.21|2879.21|23
1619886050000|2021-05-01 16:20:50|2887.45|2879.45|2887.8|2879.8|2887.8|2879.8|2887.13|2879.13|25
1619886060000|2021-05-01 16:21:00|2888|2880|2890.3|2882.3|2890.53|2882.53|2888|2880|27
1619886070000|2021-05-01 16:21:10|2890.33|2882.33|2890.25|2882.25|2890.59|2882.59|2889.96|2881.96|28
1619886080000|2021-05-01 16:21:20|2890.29|2882.29|2890.46|2882.46|2890.46|2882.46|2890.08|2882.08|23
1619886090000|2021-05-01 16:21:30|2890.45|2882.45|2887.61|2879.61|2890.45|2882.45|2887.61|2879.61|20
1619886100000|2021-05-01 16:21:40|2887|2879|2887.45|2879.45|2887.48|2879.48|2886.98|2878.98|24
1619886110000|2021-05-01 16:21:50|2887.46|2879.46|2887.57|2879.57|2888.63|2880.63|2887.46|2879.46|24
1619886120000|2021-05-01 16:22:00|2887.48|2879.48|2887.94|2879.94|2887.97|2879.97|2886.94|2878.94|26
1619886130000|2021-05-01 16:22:10|2888|2880|2888.38|2880.38|2888.38|2880.38|2887.93|2879.93|27
1619886140000|2021-05-01 16:22:20|2888.37|2880.37|2888.95|2880.95|2889.86|2881.86|2888.37|2880.37|25
1619886150000|2021-05-01 16:22:30|2888.98|2880.98|2889.57|2881.57|2889.8|2881.8|2888.98|2880.98|27
1619886160000|2021-05-01 16:22:40|2889.73|2881.73|2889.34|2881.34|2890.02|2882.02|2888.81|2880.81|28
1619886170000|2021-05-01 16:22:50|2889.29|2881.29|2889.46|2881.46|2889.65|2881.65|2889.16|2881.16|20
1619886180000|2021-05-01 16:23:00|2889.52|2881.52|2889.54|2881.54|2890.04|2882.04|2889.18|2881.18|22
1619886190000|2021-05-01 16:23:10|2889.69|2881.69|2890.58|2882.58|2890.71|2882.71|2889.6|2881.6|24
1619886200000|2021-05-01 16:23:20|2890.57|2882.57|2890.06|2882.06|2890.59|2882.59|2889.84|2881.84|24
1619886210000|2021-05-01 16:23:30|2890.03|2882.03|2891.08|2883.08|2891.22|2883.22|2890.03|2882.03|26
1619886220000|2021-05-01 16:23:40|2891.62|2883.62|2891.63|2883.63|2891.77|2883.77|2891.41|2883.41|22
1619886230000|2021-05-01 16:23:50|2891.64|2883.64|2891.82|2883.82|2891.82|2883.82|2891|2883|25
1619886240000|2021-05-01 16:24:00|2891.85|2883.85|2891.92|2883.92|2892.06|2884.06|2891.85|2883.85|25
1619886250000|2021-05-01 16:24:10|2891.91|2883.91|2890.89|2882.89|2891.95|2883.95|2890.17|2882.17|26
1619886260000|2021-05-01 16:24:20|2891.14|2883.14|2890.78|2882.78|2891.28|2883.28|2890.7|2882.7|23
1619886270000|2021-05-01 16:24:30|2890.79|2882.79|2891.4|2883.4|2891.4|2883.4|2890.77|2882.77|24
1619886280000|2021-05-01 16:24:40|2891.44|2883.44|2891.62|2883.62|2891.66|2883.66|2890.91|2882.91|24
1619886290000|2021-05-01 16:24:50|2891.59|2883.59|2891.54|2883.54|2891.61|2883.61|2891.38|2883.38|18
1619886300000|2021-05-01 16:25:00|2891.53|2883.53|2892.34|2884.34|2892.43|2884.43|2891.53|2883.53|24
1619886310000|2021-05-01 16:25:10|2892.29|2884.29|2891.79|2883.79|2892.45|2884.45|2891.73|2883.73|21
1619886320000|2021-05-01 16:25:20|2891.86|2883.86|2892.2|2884.2|2892.2|2884.2|2891.78|2883.78|19
1619886330000|2021-05-01 16:25:30|2892.11|2884.11|2892.2|2884.2|2892.27|2884.27|2892.01|2884.01|21
1619886340000|2021-05-01 16:25:40|2892.14|2884.14|2892.06|2884.06|2892.15|2884.15|2892.02|2884.02|14
1619886350000|2021-05-01 16:25:50|2892.07|2884.07|2889.69|2881.69|2892.07|2884.07|2889.69|2881.69|22
1619886360000|2021-05-01 16:26:00|2889.54|2881.54|2889.66|2881.66|2890.28|2882.28|2889.28|2881.28|26
1619886370000|2021-05-01 16:26:10|2889.75|2881.75|2887.72|2879.72|2889.75|2881.75|2887.68|2879.68|23
1619886380000|2021-05-01 16:26:20|2887.71|2879.71|2886|2878|2887.71|2879.71|2886|2878|21
1619886390000|2021-05-01 16:26:30|2886.02|2878.02|2885.16|2877.16|2886.38|2878.38|2885.06|2877.06|25
1619886400000|2021-05-01 16:26:40|2885.17|2877.17|2883.27|2875.27|2885.18|2877.18|2883.2|2875.2|26
1619886410000|2021-05-01 16:26:50|2883.34|2875.34|2885.87|2877.87|2886.06|2878.06|2883.34|2875.34|26
1619886420000|2021-05-01 16:27:00|2885.88|2877.88|2886.84|2878.84|2886.84|2878.84|2885.88|2877.88|28
1619886430000|2021-05-01 16:27:10|2886.9|2878.9|2888.53|2880.53|2889.09|2881.09|2886.88|2878.88|25
1619886440000|2021-05-01 16:27:20|2888.6|2880.6|2889.65|2881.65|2889.87|2881.87|2888.15|2880.15|25
1619886450000|2021-05-01 16:27:30|2889.57|2881.57|2889.43|2881.43|2889.99|2881.99|2889.03|2881.03|23
1619886460000|2021-05-01 16:27:40|2889.42|2881.42|2891|2883|2891.37|2883.37|2889.42|2881.42|28
1619886470000|2021-05-01 16:27:50|2891.06|2883.06|2891.02|2883.02|2891.06|2883.06|2890.74|2882.74|23
1619886480000|2021-05-01 16:28:00|2891.04|2883.04|2891.18|2883.18|2891.4|2883.4|2890.98|2882.98|20
1619886490000|2021-05-01 16:28:10|2891.19|2883.19|2891.12|2883.12|2891.29|2883.29|2891.06|2883.06|18
1619886500000|2021-05-01 16:28:20|2891.13|2883.13|2888.83|2880.83|2891.13|2883.13|2888.83|2880.83|24
1619886510000|2021-05-01 16:28:30|2888.84|2880.84|2889.96|2881.96|2890.01|2882.01|2888.54|2880.54|25
1619886520000|2021-05-01 16:28:40|2890.05|2882.05|2890.98|2882.98|2891.14|2883.14|2890.05|2882.05|25
1619886530000|2021-05-01 16:28:50|2890.95|2882.95|2890.08|2882.08|2890.95|2882.95|2889.92|2881.92|21
1619886540000|2021-05-01 16:29:00|2890.1|2882.1|2888.88|2880.88|2890.79|2882.79|2888.77|2880.77|24
1619886550000|2021-05-01 16:29:10|2888.85|2880.85|2888.92|2880.92|2889.44|2881.44|2888.78|2880.78|19
1619886560000|2021-05-01 16:29:20|2889.01|2881.01|2888.44|2880.44|2889.01|2881.01|2887.27|2879.27|24
1619886570000|2021-05-01 16:29:30|2888.39|2880.39|2888.86|2880.86|2889.35|2881.35|2888.39|2880.39|27
1619886580000|2021-05-01 16:29:40|2888.59|2880.59|2889.01|2881.01|2889.01|2881.01|2888.44|2880.44|20
1619886590000|2021-05-01 16:29:50|2889.19|2881.19|2888.93|2880.93|2889.6|2881.6|2888.87|2880.87|20
1619886600000|2021-05-01 16:30:00|2889.11|2881.11|2889.09|2881.09|2890|2882|2888.93|2880.93|29
1619886610000|2021-05-01 16:30:10|2889.11|2881.11|2889.34|2881.34|2889.35|2881.35|2889.09|2881.09|24
1619886620000|2021-05-01 16:30:20|2889.26|2881.26|2888.32|2880.32|2889.3|2881.3|2888.03|2880.03|23
1619886630000|2021-05-01 16:30:30|2888.51|2880.51|2886.97|2878.97|2888.76|2880.76|2886.96|2878.96|22
1619886640000|2021-05-01 16:30:40|2886.86|2878.86|2887.09|2879.09|2887.28|2879.28|2886.8|2878.8|25
1619886650000|2021-05-01 16:30:50|2886.97|2878.97|2883.88|2875.88|2886.97|2878.97|2883.75|2875.75|27
1619886660000|2021-05-01 16:31:00|2883.91|2875.91|2886.65|2878.65|2886.65|2878.65|2883.91|2875.91|26
1619886670000|2021-05-01 16:31:10|2886.7|2878.7|2887.57|2879.57|2887.57|2879.57|2886.3|2878.3|23
1619886680000|2021-05-01 16:31:20|2887.44|2879.44|2885.66|2877.66|2887.54|2879.54|2885.53|2877.53|20
1619886690000|2021-05-01 16:31:30|2885.65|2877.65|2885.92|2877.92|2885.97|2877.97|2885.65|2877.65|23
1619886700000|2021-05-01 16:31:40|2885.91|2877.91|2886.89|2878.89|2887.03|2879.03|2885.91|2877.91|21
1619886710000|2021-05-01 16:31:50|2886.86|2878.86|2887.4|2879.4|2887.4|2879.4|2886.59|2878.59|25
1619886720000|2021-05-01 16:32:00|2887.19|2879.19|2887.23|2879.23|2887.23|2879.23|2886.28|2878.28|24
1619886730000|2021-05-01 16:32:10|2887.3|2879.3|2887.95|2879.95|2888.02|2880.02|2887.22|2879.22|27
1619886740000|2021-05-01 16:32:20|2887.88|2879.88|2887.88|2879.88|2887.97|2879.97|2886.29|2878.29|27
1619886750000|2021-05-01 16:32:30|2887.89|2879.89|2887.45|2879.45|2888.36|2880.36|2887.4|2879.4|20
1619886760000|2021-05-01 16:32:40|2887.46|2879.46|2888.06|2880.06|2888.74|2880.74|2887.4|2879.4|16
1619886770000|2021-05-01 16:32:50|2887.96|2879.96|2888.38|2880.38|2888.67|2880.67|2887.11|2879.11|25
1619886780000|2021-05-01 16:33:00|2888.43|2880.43|2887.57|2879.57|2888.51|2880.51|2887.49|2879.49|23
1619886790000|2021-05-01 16:33:10|2887.65|2879.65|2889.08|2881.08|2889.26|2881.26|2887.36|2879.36|25
1619886800000|2021-05-01 16:33:20|2888.98|2880.98|2887.84|2879.84|2888.98|2880.98|2887.84|2879.84|24
1619886810000|2021-05-01 16:33:30|2887.9|2879.9|2887.86|2879.86|2888|2880|2887.85|2879.85|16
1619886820000|2021-05-01 16:33:40|2887.88|2879.88|2888|2880|2888.27|2880.27|2887.87|2879.87|25
1619886830000|2021-05-01 16:33:50|2887.27|2879.27|2887.5|2879.5|2887.56|2879.56|2886.89|2878.89|18
1619886840000|2021-05-01 16:34:00|2887.58|2879.58|2886.69|2878.69|2887.58|2879.58|2886.69|2878.69|19
1619886850000|2021-05-01 16:34:10|2886.61|2878.61|2885.5|2877.5|2886.82|2878.82|2885.48|2877.48|24
1619886860000|2021-05-01 16:34:20|2885.4|2877.4|2885.62|2877.62|2885.64|2877.64|2885.34|2877.34|21
1619886870000|2021-05-01 16:34:30|2885.61|2877.61|2885.97|2877.97|2886.3|2878.3|2885.61|2877.61|27
1619886880000|2021-05-01 16:34:40|2886.14|2878.14|2886.19|2878.19|2886.28|2878.28|2885.78|2877.78|21
1619886890000|2021-05-01 16:34:50|2886.2|2878.2|2886.23|2878.23|2886.23|2878.23|2885.53|2877.53|25
1619886900000|2021-05-01 16:35:00|2886.26|2878.26|2886.47|2878.47|2886.51|2878.51|2886.25|2878.25|19
1619886910000|2021-05-01 16:35:10|2886.49|2878.49|2888.58|2880.58|2888.58|2880.58|2886.48|2878.48|24
1619886920000|2021-05-01 16:35:20|2888.57|2880.57|2887.88|2879.88|2889.56|2881.56|2887.88|2879.88|23
1619886930000|2021-05-01 16:35:30|2887.62|2879.62|2886.99|2878.99|2887.62|2879.62|2886|2878|27
1619886940000|2021-05-01 16:35:40|2886.9|2878.9|2886.82|2878.82|2887.3|2879.3|2885.99|2877.99|26
1619886950000|2021-05-01 16:35:50|2886.66|2878.66|2887.1|2879.1|2887.19|2879.19|2886.54|2878.54|24
1619886960000|2021-05-01 16:36:00|2887.28|2879.28|2887.34|2879.34|2887.42|2879.42|2887.28|2879.28|15
1619886970000|2021-05-01 16:36:10|2887.32|2879.32|2887.13|2879.13|2887.38|2879.38|2887.13|2879.13|21
1619886980000|2021-05-01 16:36:20|2887.14|2879.14|2887.31|2879.31|2887.36|2879.36|2887.13|2879.13|15
1619886990000|2021-05-01 16:36:30|2887.39|2879.39|2887.35|2879.35|2887.39|2879.39|2887.01|2879.01|19
1619887000000|2021-05-01 16:36:40|2887.34|2879.34|2888.33|2880.33|2888.33|2880.33|2887.2|2879.2|23
1619887010000|2021-05-01 16:36:50|2888.34|2880.34|2888.8|2880.8|2888.88|2880.88|2887.6|2879.6|26
1619887020000|2021-05-01 16:37:00|2889.03|2881.03|2888.4|2880.4|2889.52|2881.52|2888.4|2880.4|22
1619887030000|2021-05-01 16:37:10|2888.41|2880.41|2888.93|2880.93|2888.93|2880.93|2888.25|2880.25|24
1619887040000|2021-05-01 16:37:20|2888.97|2880.97|2889.53|2881.53|2889.59|2881.59|2888.97|2880.97|25
1619887050000|2021-05-01 16:37:30|2889.5|2881.5|2889.73|2881.73|2889.79|2881.79|2889.25|2881.25|20
1619887060000|2021-05-01 16:37:40|2889.64|2881.64|2888.76|2880.76|2889.71|2881.71|2888.75|2880.75|24
1619887070000|2021-05-01 16:37:50|2888.69|2880.69|2889.06|2881.06|2889.1|2881.1|2888.34|2880.34|26
1619887080000|2021-05-01 16:38:00|2888.86|2880.86|2888.68|2880.68|2888.89|2880.89|2888.01|2880.01|28
1619887090000|2021-05-01 16:38:10|2888.73|2880.73|2888.84|2880.84|2888.92|2880.92|2888.69|2880.69|18
1619887100000|2021-05-01 16:38:20|2888.68|2880.68|2888.55|2880.55|2888.68|2880.68|2888.25|2880.25|23
1619887110000|2021-05-01 16:38:30|2888.56|2880.56|2888.41|2880.41|2888.67|2880.67|2888.41|2880.41|21
1619887120000|2021-05-01 16:38:40|2888.54|2880.54|2888.73|2880.73|2888.79|2880.79|2888.38|2880.38|18
1619887130000|2021-05-01 16:38:50|2888.7|2880.7|2888.62|2880.62|2888.7|2880.7|2888.57|2880.57|6
1619887140000|2021-05-01 16:39:00|2888.47|2880.47|2888.57|2880.57|2888.68|2880.68|2888.43|2880.43|26
1619887150000|2021-05-01 16:39:10|2888.54|2880.54|2889.12|2881.12|2889.12|2881.12|2888.52|2880.52|18
1619887160000|2021-05-01 16:39:20|2889.13|2881.13|2891.15|2883.15|2891.25|2883.25|2889.13|2881.13|24
1619887170000|2021-05-01 16:39:30|2891.07|2883.07|2891.09|2883.09|2891.11|2883.11|2890.56|2882.56|22
1619887180000|2021-05-01 16:39:40|2891.07|2883.07|2891.18|2883.18|2891.9|2883.9|2891.07|2883.07|27
1619887190000|2021-05-01 16:39:50|2891.2|2883.2|2891.1|2883.1|2891.33|2883.33|2891|2883|22
1619887200000|2021-05-01 16:40:00|2891.13|2883.13|2891.52|2883.52|2891.68|2883.68|2891.11|2883.11|28
1619887210000|2021-05-01 16:40:10|2891.61|2883.61|2891.95|2883.95|2891.98|2883.98|2891.61|2883.61|17
1619887220000|2021-05-01 16:40:20|2891.97|2883.97|2891.4|2883.4|2891.99|2883.99|2891.4|2883.4|22
1619887230000|2021-05-01 16:40:30|2891.45|2883.45|2889.84|2881.84|2891.47|2883.47|2889.68|2881.68|24
1619887240000|2021-05-01 16:40:40|2889.8|2881.8|2890.38|2882.38|2890.5|2882.5|2889.8|2881.8|22
1619887250000|2021-05-01 16:40:50|2890.48|2882.48|2891.09|2883.09|2891.26|2883.26|2890.14|2882.14|27
1619887260000|2021-05-01 16:41:00|2891.08|2883.08|2891.56|2883.56|2891.73|2883.73|2891.08|2883.08|24
1619887270000|2021-05-01 16:41:10|2891.52|2883.52|2891.44|2883.44|2891.52|2883.52|2890.67|2882.67|24
1619887280000|2021-05-01 16:41:20|2891.45|2883.45|2891.27|2883.27|2891.55|2883.55|2891.18|2883.18|24
1619887290000|2021-05-01 16:41:30|2891.29|2883.29|2891.5|2883.5|2891.5|2883.5|2890.71|2882.71|21
1619887300000|2021-05-01 16:41:40|2891.46|2883.46|2891.66|2883.66|2891.92|2883.92|2891.46|2883.46|22
1619887310000|2021-05-01 16:41:50|2891.7|2883.7|2891.9|2883.9|2892.17|2884.17|2891.7|2883.7|18
1619887320000|2021-05-01 16:42:00|2892.01|2884.01|2892.41|2884.41|2892.41|2884.41|2891.96|2883.96|20
1619887330000|2021-05-01 16:42:10|2892.38|2884.38|2891.45|2883.45|2892.38|2884.38|2890.91|2882.91|27
1619887340000|2021-05-01 16:42:20|2891.49|2883.49|2892.19|2884.19|2892.43|2884.43|2891.46|2883.46|26
1619887350000|2021-05-01 16:42:30|2892.18|2884.18|2891.75|2883.75|2892.18|2884.18|2891.62|2883.62|26
1619887360000|2021-05-01 16:42:40|2891.64|2883.64|2891.96|2883.96|2891.96|2883.96|2891.36|2883.36|19
1619887370000|2021-05-01 16:42:50|2892.14|2884.14|2892.21|2884.21|2892.34|2884.34|2892.1|2884.1|23
1619887380000|2021-05-01 16:43:00|2892.25|2884.25|2892.4|2884.4|2892.47|2884.47|2892.25|2884.25|23
1619887390000|2021-05-01 16:43:10|2892.43|2884.43|2892.3|2884.3|2892.49|2884.49|2892.23|2884.23|20
1619887400000|2021-05-01 16:43:20|2892.31|2884.31|2892.61|2884.61|2892.62|2884.62|2892.3|2884.3|17
1619887410000|2021-05-01 16:43:30|2892.66|2884.66|2892.63|2884.63|2892.67|2884.67|2892.41|2884.41|21
1619887420000|2021-05-01 16:43:40|2892.83|2884.83|2892.87|2884.87|2892.89|2884.89|2892.73|2884.73|20
1619887430000|2021-05-01 16:43:50|2892.78|2884.78|2893.16|2885.16|2893.18|2885.18|2892.78|2884.78|19
1619887440000|2021-05-01 16:44:00|2893.14|2885.14|2893.19|2885.19|2893.19|2885.19|2893.11|2885.11|12
1619887450000|2021-05-01 16:44:10|2893.13|2885.13|2893.48|2885.48|2893.5|2885.5|2893.13|2885.13|17
1619887460000|2021-05-01 16:44:20|2893.54|2885.54|2893.9|2885.9|2893.95|2885.95|2893.53|2885.53|17
1619887470000|2021-05-01 16:44:30|2893.88|2885.88|2893.83|2885.83|2893.88|2885.88|2893.79|2885.79|10
1619887480000|2021-05-01 16:44:40|2893.82|2885.82|2894.02|2886.02|2894.05|2886.05|2893.82|2885.82|17
1619887490000|2021-05-01 16:44:50|2894.06|2886.06|2894.14|2886.14|2894.18|2886.18|2894.04|2886.04|21
1619887500000|2021-05-01 16:45:00|2894.15|2886.15|2894.06|2886.06|2894.15|2886.15|2893.93|2885.93|19
1619887510000|2021-05-01 16:45:10|2894.04|2886.04|2895.33|2887.33|2895.77|2887.77|2894.04|2886.04|25
1619887520000|2021-05-01 16:45:20|2895.18|2887.18|2895.41|2887.41|2895.43|2887.43|2894.22|2886.22|24
1619887530000|2021-05-01 16:45:30|2895.31|2887.31|2895.34|2887.34|2895.39|2887.39|2895.26|2887.26|16
1619887540000|2021-05-01 16:45:40|2895.81|2887.81|2896.84|2888.84|2896.84|2888.84|2895.81|2887.81|21
1619887550000|2021-05-01 16:45:50|2896.77|2888.77|2895.5|2887.5|2896.98|2888.98|2895.5|2887.5|27
1619887560000|2021-05-01 16:46:00|2895.51|2887.51|2894.26|2886.26|2895.54|2887.54|2894.17|2886.17|20
1619887570000|2021-05-01 16:46:10|2894.33|2886.33|2893.87|2885.87|2894.88|2886.88|2893.62|2885.62|27
1619887580000|2021-05-01 16:46:20|2893.75|2885.75|2893.56|2885.56|2894.29|2886.29|2893.5|2885.5|26
1619887590000|2021-05-01 16:46:30|2893.51|2885.51|2892.5|2884.5|2893.58|2885.58|2892.46|2884.46|24
1619887600000|2021-05-01 16:46:40|2892.6|2884.6|2893.46|2885.46|2893.73|2885.73|2892.59|2884.59|27
1619887610000|2021-05-01 16:46:50|2893.58|2885.58|2894.03|2886.03|2894.24|2886.24|2893.57|2885.57|26
1619887620000|2021-05-01 16:47:00|2894.02|2886.02|2892.85|2884.85|2894.03|2886.03|2892.84|2884.84|25
1619887630000|2021-05-01 16:47:10|2892.86|2884.86|2892.75|2884.75|2892.87|2884.87|2892.34|2884.34|25
1619887640000|2021-05-01 16:47:20|2892.64|2884.64|2893.06|2885.06|2893.1|2885.1|2892.53|2884.53|23
1619887650000|2021-05-01 16:47:30|2893.15|2885.15|2893.31|2885.31|2893.31|2885.31|2893.12|2885.12|24
1619887660000|2021-05-01 16:47:40|2893.34|2885.34|2893.97|2885.97|2894.02|2886.02|2893.34|2885.34|22
1619887670000|2021-05-01 16:47:50|2894|2886|2894.95|2886.95|2894.97|2886.97|2894|2886|25
1619887680000|2021-05-01 16:48:00|2894.98|2886.98|2896.18|2888.18|2896.31|2888.31|2894.98|2886.98|25
1619887690000|2021-05-01 16:48:10|2896.08|2888.08|2895.73|2887.73|2896.08|2888.08|2895.58|2887.58|23
1619887700000|2021-05-01 16:48:20|2896.03|2888.03|2898.67|2890.67|2898.67|2890.67|2896.03|2888.03|26
1619887710000|2021-05-01 16:48:30|2898.66|2890.66|2898.69|2890.69|2898.95|2890.95|2898.65|2890.65|21
1619887720000|2021-05-01 16:48:40|2898.76|2890.76|2897.58|2889.58|2898.81|2890.81|2897.58|2889.58|24
1619887730000|2021-05-01 16:48:50|2897.61|2889.61|2897.13|2889.13|2897.61|2889.61|2896.51|2888.51|24
1619887740000|2021-05-01 16:49:00|2897.68|2889.68|2898.78|2890.78|2898.96|2890.96|2897.68|2889.68|24
1619887750000|2021-05-01 16:49:10|2898.64|2890.64|2897.53|2889.53|2898.95|2890.95|2897.53|2889.53|26
1619887760000|2021-05-01 16:49:20|2897.38|2889.38|2897.23|2889.23|2897.53|2889.53|2897.04|2889.04|21
1619887770000|2021-05-01 16:49:30|2897.29|2889.29|2897.59|2889.59|2897.87|2889.87|2897.09|2889.09|23
1619887780000|2021-05-01 16:49:40|2897.58|2889.58|2898.54|2890.54|2898.54|2890.54|2897.45|2889.45|21
1619887790000|2021-05-01 16:49:50|2898.58|2890.58|2899.05|2891.05|2899.09|2891.09|2898.02|2890.02|25
1619887800000|2021-05-01 16:50:00|2899.04|2891.04|2899.09|2891.09|2899.26|2891.26|2898.21|2890.21|25
1619887810000|2021-05-01 16:50:10|2899.16|2891.16|2899.33|2891.33|2899.33|2891.33|2898.93|2890.93|27
1619887820000|2021-05-01 16:50:20|2899.27|2891.27|2899.11|2891.11|2899.86|2891.86|2899.05|2891.05|22
1619887830000|2021-05-01 16:50:30|2899.2|2891.2|2900.08|2892.08|2900.42|2892.42|2899.2|2891.2|26
1619887840000|2021-05-01 16:50:40|2900.03|2892.03|2900.57|2892.57|2900.6|2892.6|2900.01|2892.01|24
1619887850000|2021-05-01 16:50:50|2900.63|2892.63|2900.53|2892.53|2900.63|2892.63|2900.47|2892.47|26
1619887860000|2021-05-01 16:51:00|2900.57|2892.57|2900.37|2892.37|2900.64|2892.64|2900|2892|23
1619887870000|2021-05-01 16:51:10|2900.36|2892.36|2900.83|2892.83|2900.92|2892.92|2900.35|2892.35|24
1619887880000|2021-05-01 16:51:20|2900.84|2892.84|2902.91|2894.91|2903|2895|2900.8|2892.8|23
1619887890000|2021-05-01 16:51:30|2902.99|2894.99|2902.89|2894.89|2903.12|2895.12|2902.83|2894.83|23
1619887900000|2021-05-01 16:51:40|2902.88|2894.88|2902.32|2894.32|2902.94|2894.94|2902.32|2894.32|22
1619887910000|2021-05-01 16:51:50|2902.25|2894.25|2902.72|2894.72|2902.87|2894.87|2902.25|2894.25|28
1619887920000|2021-05-01 16:52:00|2902.77|2894.77|2902.74|2894.74|2902.84|2894.84|2902.59|2894.59|24
1619887930000|2021-05-01 16:52:10|2902.76|2894.76|2902.89|2894.89|2902.94|2894.94|2902.53|2894.53|20
1619887940000|2021-05-01 16:52:20|2903.04|2895.04|2902.98|2894.98|2903.05|2895.05|2902.46|2894.46|25
1619887950000|2021-05-01 16:52:30|2902.8|2894.8|2903.5|2895.5|2903.58|2895.58|2902.75|2894.75|26
1619887960000|2021-05-01 16:52:40|2903.57|2895.57|2903.62|2895.62|2903.67|2895.67|2903.57|2895.57|20
1619887970000|2021-05-01 16:52:50|2903.66|2895.66|2903.94|2895.94|2903.94|2895.94|2903.61|2895.61|21
1619887980000|2021-05-01 16:53:00|2904.09|2896.09|2904.84|2896.84|2905.03|2897.03|2904.02|2896.02|27
1619887990000|2021-05-01 16:53:10|2904.88|2896.88|2904.79|2896.79|2905.11|2897.11|2904.58|2896.58|26
1619888000000|2021-05-01 16:53:20|2904.76|2896.76|2905.03|2897.03|2905.08|2897.08|2904.74|2896.74|26
1619888010000|2021-05-01 16:53:30|2905.13|2897.13|2904.52|2896.52|2905.16|2897.16|2904.51|2896.51|26
1619888020000|2021-05-01 16:53:40|2904.59|2896.59|2904.69|2896.69|2904.69|2896.69|2903.08|2895.08|26
1619888030000|2021-05-01 16:53:50|2904.6|2896.6|2904.42|2896.42|2904.62|2896.62|2903.91|2895.91|25
1619888040000|2021-05-01 16:54:00|2904.47|2896.47|2902.21|2894.21|2904.57|2896.57|2902.21|2894.21|27
1619888050000|2021-05-01 16:54:10|2902.3|2894.3|2901.09|2893.09|2902.34|2894.34|2901.09|2893.09|21
1619888060000|2021-05-01 16:54:20|2901.11|2893.11|2903.76|2895.76|2903.76|2895.76|2899.86|2891.86|23
1619888070000|2021-05-01 16:54:30|2903.33|2895.33|2904.24|2896.24|2904.24|2896.24|2903.09|2895.09|29
1619888080000|2021-05-01 16:54:40|2904.2|2896.2|2903.26|2895.26|2904.28|2896.28|2903.26|2895.26|27
1619888090000|2021-05-01 16:54:50|2902.84|2894.84|2904.04|2896.04|2904.27|2896.27|2902.84|2894.84|22
1619888100000|2021-05-01 16:55:00|2904.06|2896.06|2903.9|2895.9|2904.06|2896.06|2903.86|2895.86|22
1619888110000|2021-05-01 16:55:10|2903.87|2895.87|2903.92|2895.92|2904.22|2896.22|2903.34|2895.34|26
1619888120000|2021-05-01 16:55:20|2903.96|2895.96|2904.27|2896.27|2904.38|2896.38|2903.96|2895.96|22
1619888130000|2021-05-01 16:55:30|2904.25|2896.25|2904.16|2896.16|2904.4|2896.4|2904.13|2896.13|22
1619888140000|2021-05-01 16:55:40|2904.26|2896.26|2904.28|2896.28|2904.35|2896.35|2904.16|2896.16|20
1619888150000|2021-05-01 16:55:50|2904.27|2896.27|2904.21|2896.21|2904.53|2896.53|2904.2|2896.2|23
1619888160000|2021-05-01 16:56:00|2904.23|2896.23|2904.48|2896.48|2904.48|2896.48|2904.17|2896.17|22
1619888170000|2021-05-01 16:56:10|2904.52|2896.52|2904.15|2896.15|2904.52|2896.52|2904.11|2896.11|27
1619888180000|2021-05-01 16:56:20|2904.14|2896.14|2904.14|2896.14|2904.15|2896.15|2903.87|2895.87|19
1619888190000|2021-05-01 16:56:30|2904.21|2896.21|2904.19|2896.19|2904.21|2896.21|2904.08|2896.08|19
1619888200000|2021-05-01 16:56:40|2904.15|2896.15|2903.98|2895.98|2904.2|2896.2|2903.91|2895.91|19
1619888210000|2021-05-01 16:56:50|2903.95|2895.95|2903.93|2895.93|2904.04|2896.04|2903.93|2895.93|21
1619888220000|2021-05-01 16:57:00|2903.94|2895.94|2902.52|2894.52|2903.99|2895.99|2902.22|2894.22|27
1619888230000|2021-05-01 16:57:10|2902.41|2894.41|2901.62|2893.62|2902.49|2894.49|2901.62|2893.62|25
1619888240000|2021-05-01 16:57:20|2901.63|2893.63|2901.73|2893.73|2901.76|2893.76|2900.85|2892.85|24
1619888250000|2021-05-01 16:57:30|2901.7|2893.7|2901.42|2893.42|2902.11|2894.11|2901.37|2893.37|27
1619888260000|2021-05-01 16:57:40|2901.32|2893.32|2901.24|2893.24|2901.46|2893.46|2901.22|2893.22|26
1619888270000|2021-05-01 16:57:50|2901.18|2893.18|2899.15|2891.15|2901.19|2893.19|2899.15|2891.15|27
1619888280000|2021-05-01 16:58:00|2899.26|2891.26|2900.38|2892.38|2900.42|2892.42|2899.23|2891.23|25
1619888290000|2021-05-01 16:58:10|2900.4|2892.4|2898.15|2890.15|2900.4|2892.4|2897.94|2889.94|24
1619888300000|2021-05-01 16:58:20|2898.12|2890.12|2898.2|2890.2|2898.39|2890.39|2898.07|2890.07|25
1619888310000|2021-05-01 16:58:30|2897.93|2889.93|2898.03|2890.03|2898.23|2890.23|2897.9|2889.9|25
1619888320000|2021-05-01 16:58:40|2898.02|2890.02|2899.25|2891.25|2899.25|2891.25|2898.02|2890.02|26
1619888330000|2021-05-01 16:58:50|2899.43|2891.43|2900.48|2892.48|2900.48|2892.48|2899.39|2891.39|21
1619888340000|2021-05-01 16:59:00|2900.53|2892.53|2902.05|2894.05|2902.21|2894.21|2900.53|2892.53|22
1619888350000|2021-05-01 16:59:10|2901.19|2893.19|2900.83|2892.83|2901.93|2893.93|2900.73|2892.73|28
1619888360000|2021-05-01 16:59:20|2900.87|2892.87|2901.05|2893.05|2901.34|2893.34|2900.6|2892.6|23
1619888370000|2021-05-01 16:59:30|2901.13|2893.13|2902.48|2894.48|2902.62|2894.62|2901.03|2893.03|22
1619888380000|2021-05-01 16:59:40|2902.42|2894.42|2903.24|2895.24|2903.43|2895.43|2902.42|2894.42|23
1619888390000|2021-05-01 16:59:50|2903.31|2895.31|2903.5|2895.5|2903.71|2895.71|2903.03|2895.03|24
1619888400000|2021-05-01 17:00:00|2903.51|2895.51|2903.8|2895.8|2903.89|2895.89|2903.51|2895.51|26
1619888410000|2021-05-01 17:00:10|2903.76|2895.76|2903.86|2895.86|2903.86|2895.86|2903.67|2895.67|24
1619888420000|2021-05-01 17:00:20|2903.89|2895.89|2904.01|2896.01|2904.01|2896.01|2903.89|2895.89|8
1619888430000|2021-05-01 17:00:30|2903.99|2895.99|2904.08|2896.08|2904.08|2896.08|2903.93|2895.93|9
1619888440000|2021-05-01 17:00:40|2904.06|2896.06|2904.12|2896.12|2904.14|2896.14|2903.99|2895.99|20
1619888450000|2021-05-01 17:00:50|2904.18|2896.18|2904.84|2896.84|2904.97|2896.97|2904.18|2896.18|26
1619888460000|2021-05-01 17:01:00|2904.91|2896.91|2904.95|2896.95|2904.95|2896.95|2904.76|2896.76|19
1619888470000|2021-05-01 17:01:10|2904.9|2896.9|2905.15|2897.15|2905.15|2897.15|2904.71|2896.71|23
1619888480000|2021-05-01 17:01:20|2905.1|2897.1|2905.76|2897.76|2905.84|2897.84|2905.1|2897.1|22
1619888490000|2021-05-01 17:01:30|2905.8|2897.8|2907.24|2899.24|2907.24|2899.24|2905.8|2897.8|26
1619888500000|2021-05-01 17:01:40|2907.15|2899.15|2907.48|2899.48|2907.58|2899.58|2907.15|2899.15|18
1619888510000|2021-05-01 17:01:50|2908.04|2900.04|2910.91|2902.91|2911.16|2903.16|2908.04|2900.04|28
1619888520000|2021-05-01 17:02:00|2911|2903|2911.25|2903.25|2911.25|2903.25|2908.86|2900.86|26
1619888530000|2021-05-01 17:02:10|2911.41|2903.41|2913.41|2905.41|2913.55|2905.55|2911.41|2903.41|28
1619888540000|2021-05-01 17:02:20|2913.56|2905.56|2919.81|2911.81|2919.81|2911.81|2913.56|2905.56|27
1619888550000|2021-05-01 17:02:30|2920.32|2912.32|2921.76|2913.76|2922.07|2914.07|2920.32|2912.32|29
1619888560000|2021-05-01 17:02:40|2921.59|2913.59|2922.66|2914.66|2922.66|2914.66|2921.37|2913.37|25
1619888570000|2021-05-01 17:02:50|2922.53|2914.53|2923.55|2915.55|2923.55|2915.55|2922.39|2914.39|21
1619888580000|2021-05-01 17:03:00|2923.78|2915.78|2923.19|2915.19|2924.11|2916.11|2923.19|2915.19|29
1619888590000|2021-05-01 17:03:10|2922.29|2914.29|2919.8|2911.8|2922.29|2914.29|2919.41|2911.41|28
1619888600000|2021-05-01 17:03:20|2919.84|2911.84|2922.26|2914.26|2922.37|2914.37|2919.73|2911.73|29
1619888610000|2021-05-01 17:03:30|2922.25|2914.25|2923.14|2915.14|2923.14|2915.14|2921.57|2913.57|26
1619888620000|2021-05-01 17:03:40|2923.26|2915.26|2921.74|2913.74|2923.54|2915.54|2921.5|2913.5|29
1619888630000|2021-05-01 17:03:50|2921.73|2913.73|2923.57|2915.57|2923.57|2915.57|2921.68|2913.68|26
1619888640000|2021-05-01 17:04:00|2923.59|2915.59|2926.63|2918.63|2926.63|2918.63|2923.59|2915.59|24
1619888650000|2021-05-01 17:04:10|2926.57|2918.57|2927.76|2919.76|2927.76|2919.76|2926.06|2918.06|21
1619888660000|2021-05-01 17:04:20|2927.71|2919.71|2929.96|2921.96|2929.96|2921.96|2927.71|2919.71|24
1619888670000|2021-05-01 17:04:30|2930.02|2922.02|2930.52|2922.52|2931.21|2923.21|2930.02|2922.02|23
1619888680000|2021-05-01 17:04:40|2930.5|2922.5|2932.46|2924.46|2932.46|2924.46|2930.5|2922.5|19
1619888690000|2021-05-01 17:04:50|2932.51|2924.51|2934.28|2926.28|2934.29|2926.29|2932.46|2924.46|23
1619888700000|2021-05-01 17:05:00|2934.22|2926.22|2933.05|2925.05|2935.46|2927.46|2933.05|2925.05|25
1619888710000|2021-05-01 17:05:10|2932.17|2924.17|2931.11|2923.11|2932.17|2924.17|2929.28|2921.28|26
1619888720000|2021-05-01 17:05:20|2931.23|2923.23|2931.73|2923.73|2932.3|2924.3|2931.23|2923.23|28
1619888730000|2021-05-01 17:05:30|2931.68|2923.68|2931.87|2923.87|2932.31|2924.31|2931.33|2923.33|28
1619888740000|2021-05-01 17:05:40|2931.81|2923.81|2932.82|2924.82|2932.82|2924.82|2931.18|2923.18|28
1619888750000|2021-05-01 17:05:50|2932.8|2924.8|2932.97|2924.97|2933.51|2925.51|2932.73|2924.73|23
1619888760000|2021-05-01 17:06:00|2933.02|2925.02|2933.65|2925.65|2933.74|2925.74|2931.89|2923.89|23
1619888770000|2021-05-01 17:06:10|2933.66|2925.66|2933.68|2925.68|2933.76|2925.76|2932.87|2924.87|26
1619888780000|2021-05-01 17:06:20|2933.72|2925.72|2929.62|2921.62|2933.72|2925.72|2929.62|2921.62|26
1619888790000|2021-05-01 17:06:30|2929.53|2921.53|2926.64|2918.64|2929.62|2921.62|2926.1|2918.1|29
1619888800000|2021-05-01 17:06:40|2926.19|2918.19|2926.91|2918.91|2927.92|2919.92|2925.71|2917.71|29
1619888810000|2021-05-01 17:06:50|2926.93|2918.93|2928.39|2920.39|2928.39|2920.39|2926.92|2918.92|27
1619888820000|2021-05-01 17:07:00|2928.56|2920.56|2931.69|2923.69|2932.98|2924.98|2928.56|2920.56|22
1619888830000|2021-05-01 17:07:10|2931.64|2923.64|2932.87|2924.87|2932.87|2924.87|2931.11|2923.11|25
1619888840000|2021-05-01 17:07:20|2932.86|2924.86|2932.09|2924.09|2933.1|2925.1|2931.64|2923.64|24
1619888850000|2021-05-01 17:07:30|2931.49|2923.49|2929.2|2921.2|2931.49|2923.49|2929.13|2921.13|28
1619888860000|2021-05-01 17:07:40|2929.16|2921.16|2927.68|2919.68|2929.54|2921.54|2927.56|2919.56|26
1619888870000|2021-05-01 17:07:50|2927.69|2919.69|2923.42|2915.42|2927.74|2919.74|2923.42|2915.42|26
1619888880000|2021-05-01 17:08:00|2923.8|2915.8|2924.22|2916.22|2925.71|2917.71|2923.15|2915.15|28
1619888890000|2021-05-01 17:08:10|2924.4|2916.4|2921.63|2913.63|2924.4|2916.4|2921.33|2913.33|28
1619888900000|2021-05-01 17:08:20|2921.98|2913.98|2922.5|2914.5|2922.82|2914.82|2921.71|2913.71|27
1619888910000|2021-05-01 17:08:30|2922.59|2914.59|2922.9|2914.9|2923.36|2915.36|2922.35|2914.35|27
1619888920000|2021-05-01 17:08:40|2922.91|2914.91|2923.13|2915.13|2924.08|2916.08|2922.9|2914.9|27
1619888930000|2021-05-01 17:08:50|2923.2|2915.2|2923.63|2915.63|2924.12|2916.12|2923.08|2915.08|26
1619888940000|2021-05-01 17:09:00|2923.49|2915.49|2923.35|2915.35|2924.02|2916.02|2923.26|2915.26|23
1619888950000|2021-05-01 17:09:10|2923.44|2915.44|2922.8|2914.8|2923.7|2915.7|2922.59|2914.59|27
1619888960000|2021-05-01 17:09:20|2922.82|2914.82|2922.95|2914.95|2922.95|2914.95|2922.82|2914.82|18
1619888970000|2021-05-01 17:09:30|2922.97|2914.97|2922.54|2914.54|2923|2915|2922.43|2914.43|25
1619888980000|2021-05-01 17:09:40|2922.59|2914.59|2920.51|2912.51|2922.59|2914.59|2920.45|2912.45|26
1619888990000|2021-05-01 17:09:50|2920.52|2912.52|2921.02|2913.02|2921.03|2913.03|2920.49|2912.49|21
1619889000000|2021-05-01 17:10:00|2921.03|2913.03|2922.28|2914.28|2922.3|2914.3|2921.03|2913.03|23
1619889010000|2021-05-01 17:10:10|2922.22|2914.22|2926.24|2918.24|2926.62|2918.62|2922.22|2914.22|28
1619889020000|2021-05-01 17:10:20|2926.42|2918.42|2925.44|2917.44|2927.83|2919.83|2924.93|2916.93|27
1619889030000|2021-05-01 17:10:30|2925.69|2917.69|2925.7|2917.7|2925.72|2917.72|2925.07|2917.07|28
1619889040000|2021-05-01 17:10:40|2925.85|2917.85|2926.17|2918.17|2926.17|2918.17|2925.3|2917.3|25
1619889050000|2021-05-01 17:10:50|2926.25|2918.25|2924.97|2916.97|2926.45|2918.45|2924.95|2916.95|20
1619889060000|2021-05-01 17:11:00|2924.79|2916.79|2925.13|2917.13|2925.56|2917.56|2924.75|2916.75|20
1619889070000|2021-05-01 17:11:10|2925.21|2917.21|2926.7|2918.7|2928.29|2920.29|2925.06|2917.06|29
1619889080000|2021-05-01 17:11:20|2927.44|2919.44|2927.7|2919.7|2928.27|2920.27|2927.23|2919.23|29
1619889090000|2021-05-01 17:11:30|2928.08|2920.08|2928.41|2920.41|2928.43|2920.43|2927.79|2919.79|22
1619889100000|2021-05-01 17:11:40|2927.93|2919.93|2926.87|2918.87|2927.93|2919.93|2926.87|2918.87|28
1619889110000|2021-05-01 17:11:50|2926.67|2918.67|2925.64|2917.64|2926.67|2918.67|2925.42|2917.42|18
1619889120000|2021-05-01 17:12:00|2925.7|2917.7|2925.85|2917.85|2925.99|2917.99|2925.65|2917.65|25
1619889130000|2021-05-01 17:12:10|2925.87|2917.87|2922.12|2914.12|2926.14|2918.14|2922.12|2914.12|27
1619889140000|2021-05-01 17:12:20|2922.16|2914.16|2924.42|2916.42|2924.44|2916.44|2921.78|2913.78|28
1619889150000|2021-05-01 17:12:30|2924.43|2916.43|2924.63|2916.63|2924.84|2916.84|2924.07|2916.07|24
1619889160000|2021-05-01 17:12:40|2924.58|2916.58|2925.92|2917.92|2925.99|2917.99|2924.53|2916.53|27
1619889170000|2021-05-01 17:12:50|2922.26|2914.26|2922.54|2914.54|2924.62|2916.62|2922.26|2914.26|24
1619889180000|2021-05-01 17:13:00|2922.41|2914.41|2919.29|2911.29|2922.73|2914.73|2919.24|2911.24|27
1619889190000|2021-05-01 17:13:10|2919.41|2911.41|2921.65|2913.65|2921.78|2913.78|2919.41|2911.41|27
1619889200000|2021-05-01 17:13:20|2921.44|2913.44|2921.34|2913.34|2921.68|2913.68|2920.56|2912.56|27
1619889210000|2021-05-01 17:13:30|2921.48|2913.48|2924.25|2916.25|2924.25|2916.25|2921.48|2913.48|28
1619889220000|2021-05-01 17:13:40|2924.28|2916.28|2925.72|2917.72|2926.03|2918.03|2924.28|2916.28|27
1619889230000|2021-05-01 17:13:50|2925.55|2917.55|2925.71|2917.71|2925.71|2917.71|2923.98|2915.98|28
1619889240000|2021-05-01 17:14:00|2925.74|2917.74|2920.76|2912.76|2925.77|2917.77|2920.7|2912.7|27
1619889250000|2021-05-01 17:14:10|2920.65|2912.65|2921.05|2913.05|2921.34|2913.34|2917.27|2909.27|26
1619889260000|2021-05-01 17:14:20|2921.1|2913.1|2925.01|2917.01|2925.04|2917.04|2921.1|2913.1|28
1619889270000|2021-05-01 17:14:30|2925.24|2917.24|2925.6|2917.6|2925.6|2917.6|2923.58|2915.58|25
1619889280000|2021-05-01 17:14:40|2925.83|2917.83|2925.21|2917.21|2926.32|2918.32|2924.08|2916.08|29
1619889290000|2021-05-01 17:14:50|2925.22|2917.22|2924.32|2916.32|2925.3|2917.3|2923.25|2915.25|26
1619889300000|2021-05-01 17:15:00|2924.33|2916.33|2923.88|2915.88|2924.36|2916.36|2922.67|2914.67|28
1619889310000|2021-05-01 17:15:10|2923.58|2915.58|2920.08|2912.08|2923.58|2915.58|2919.86|2911.86|28
1619889320000|2021-05-01 17:15:20|2919.99|2911.99|2920.81|2912.81|2921.24|2913.24|2919.99|2911.99|23
1619889330000|2021-05-01 17:15:30|2920.72|2912.72|2921.01|2913.01|2921.01|2913.01|2919.86|2911.86|26
1619889340000|2021-05-01 17:15:40|2920.98|2912.98|2920.02|2912.02|2921.36|2913.36|2919.75|2911.75|28
1619889350000|2021-05-01 17:15:50|2919.62|2911.62|2917.82|2909.82|2920.41|2912.41|2917.82|2909.82|28
1619889360000|2021-05-01 17:16:00|2917.48|2909.48|2919.21|2911.21|2919.47|2911.47|2917|2909|29
1619889370000|2021-05-01 17:16:10|2919.09|2911.09|2919.1|2911.1|2919.2|2911.2|2918.38|2910.38|27
1619889380000|2021-05-01 17:16:20|2918.99|2910.99|2922.41|2914.41|2922.41|2914.41|2918.99|2910.99|27
1619889390000|2021-05-01 17:16:30|2922.62|2914.62|2920.46|2912.46|2922.72|2914.72|2920.46|2912.46|25
1619889400000|2021-05-01 17:16:40|2920.09|2912.09|2919.72|2911.72|2920.09|2912.09|2919.68|2911.68|27
1619889410000|2021-05-01 17:16:50|2919.48|2911.48|2918.94|2910.94|2920.11|2912.11|2918.94|2910.94|26
1619889420000|2021-05-01 17:17:00|2918.54|2910.54|2916.74|2908.74|2918.54|2910.54|2916.68|2908.68|26
1619889430000|2021-05-01 17:17:10|2917.01|2909.01|2915.18|2907.18|2917.16|2909.16|2915.15|2907.15|27
1619889440000|2021-05-01 17:17:20|2915.19|2907.19|2915.64|2907.64|2915.87|2907.87|2915.19|2907.19|21
1619889450000|2021-05-01 17:17:30|2915.58|2907.58|2914.56|2906.56|2915.58|2907.58|2914.56|2906.56|19
1619889460000|2021-05-01 17:17:40|2914.61|2906.61|2917.87|2909.87|2917.87|2909.87|2914.38|2906.38|25
1619889470000|2021-05-01 17:17:50|2917.81|2909.81|2918.08|2910.08|2918.81|2910.81|2917.6|2909.6|27
1619889480000|2021-05-01 17:18:00|2918.23|2910.23|2919.45|2911.45|2919.53|2911.53|2918.23|2910.23|28
1619889490000|2021-05-01 17:18:10|2919.49|2911.49|2919.04|2911.04|2919.58|2911.58|2918.91|2910.91|27
1619889500000|2021-05-01 17:18:20|2919|2911|2918.4|2910.4|2919.17|2911.17|2918.34|2910.34|26
1619889510000|2021-05-01 17:18:30|2918.41|2910.41|2917.46|2909.46|2918.83|2910.83|2917.33|2909.33|27
1619889520000|2021-05-01 17:18:40|2917.48|2909.48|2918|2910|2918.06|2910.06|2916.76|2908.76|27
1619889530000|2021-05-01 17:18:50|2918.01|2910.01|2919.01|2911.01|2919.18|2911.18|2918|2910|21
1619889540000|2021-05-01 17:19:00|2919|2911|2919.1|2911.1|2919.27|2911.27|2918.78|2910.78|24
1619889550000|2021-05-01 17:19:10|2919.12|2911.12|2919.96|2911.96|2920.3|2912.3|2919.04|2911.04|25
1619889560000|2021-05-01 17:19:20|2919.91|2911.91|2921.93|2913.93|2921.93|2913.93|2919.91|2911.91|25
1619889570000|2021-05-01 17:19:30|2922.16|2914.16|2922.74|2914.74|2922.82|2914.82|2922.16|2914.16|24
1619889580000|2021-05-01 17:19:40|2922.78|2914.78|2922.95|2914.95|2923.06|2915.06|2922.71|2914.71|24
1619889590000|2021-05-01 17:19:50|2922.96|2914.96|2922.73|2914.73|2923.03|2915.03|2922.68|2914.68|14
1619889600000|2021-05-01 17:20:00|2922.72|2914.72|2923.09|2915.09|2923.09|2915.09|2922.71|2914.71|21
1619889610000|2021-05-01 17:20:10|2923.08|2915.08|2921.17|2913.17|2923.08|2915.08|2920.95|2912.95|25
1619889620000|2021-05-01 17:20:20|2921.34|2913.34|2920.25|2912.25|2921.34|2913.34|2920.14|2912.14|25
1619889630000|2021-05-01 17:20:30|2920.23|2912.23|2920.76|2912.76|2921.22|2913.22|2920.22|2912.22|25
1619889640000|2021-05-01 17:20:40|2920.57|2912.57|2920.52|2912.52|2920.95|2912.95|2920.52|2912.52|26
1619889650000|2021-05-01 17:20:50|2920.54|2912.54|2921|2913|2921|2913|2919.85|2911.85|25
1619889660000|2021-05-01 17:21:00|2921.04|2913.04|2920.68|2912.68|2921.4|2913.4|2920.65|2912.65|26
1619889670000|2021-05-01 17:21:10|2920.65|2912.65|2920.65|2912.65|2920.77|2912.77|2920.52|2912.52|25
1619889680000|2021-05-01 17:21:20|2920.64|2912.64|2920.51|2912.51|2920.64|2912.64|2920.15|2912.15|19
1619889690000|2021-05-01 17:21:30|2920.5|2912.5|2922.48|2914.48|2922.48|2914.48|2920.5|2912.5|24
1619889700000|2021-05-01 17:21:40|2922.6|2914.6|2922.39|2914.39|2922.8|2914.8|2922.3|2914.3|20
1619889710000|2021-05-01 17:21:50|2922.46|2914.46|2923.69|2915.69|2923.81|2915.81|2922.46|2914.46|24
1619889720000|2021-05-01 17:22:00|2923.66|2915.66|2924.78|2916.78|2926.34|2918.34|2923.65|2915.65|27
1619889730000|2021-05-01 17:22:10|2924.57|2916.57|2922.86|2914.86|2924.63|2916.63|2922.85|2914.85|24
1619889740000|2021-05-01 17:22:20|2922.92|2914.92|2921.56|2913.56|2923.25|2915.25|2921.28|2913.28|26
1619889750000|2021-05-01 17:22:30|2921.84|2913.84|2920.42|2912.42|2921.88|2913.88|2920.11|2912.11|27
1619889760000|2021-05-01 17:22:40|2920.4|2912.4|2921.73|2913.73|2922.05|2914.05|2920.3|2912.3|28
1619889770000|2021-05-01 17:22:50|2921.72|2913.72|2921.98|2913.98|2922.31|2914.31|2921.72|2913.72|28
1619889780000|2021-05-01 17:23:00|2922.09|2914.09|2922.13|2914.13|2922.29|2914.29|2921.9|2913.9|25
1619889790000|2021-05-01 17:23:10|2922.26|2914.26|2922.42|2914.42|2922.48|2914.48|2922.22|2914.22|22
1619889800000|2021-05-01 17:23:20|2922.41|2914.41|2921.92|2913.92|2922.46|2914.46|2921.92|2913.92|18
1619889810000|2021-05-01 17:23:30|2921.91|2913.91|2922.03|2914.03|2922.16|2914.16|2921.85|2913.85|24
1619889820000|2021-05-01 17:23:40|2922.04|2914.04|2922.35|2914.35|2922.36|2914.36|2921.81|2913.81|20
1619889830000|2021-05-01 17:23:50|2922.36|2914.36|2922.53|2914.53|2922.56|2914.56|2922.36|2914.36|17
1619889840000|2021-05-01 17:24:00|2922.55|2914.55|2923.09|2915.09|2923.31|2915.31|2922.52|2914.52|24
1619889850000|2021-05-01 17:24:10|2923.12|2915.12|2923.9|2915.9|2923.9|2915.9|2923.1|2915.1|16
1619889860000|2021-05-01 17:24:20|2923.89|2915.89|2923.33|2915.33|2923.94|2915.94|2923.09|2915.09|24
1619889870000|2021-05-01 17:24:30|2923.56|2915.56|2924.02|2916.02|2924.02|2916.02|2923.56|2915.56|22
1619889880000|2021-05-01 17:24:40|2924.06|2916.06|2926.68|2918.68|2926.71|2918.71|2924.06|2916.06|27
1619889890000|2021-05-01 17:24:50|2926.4|2918.4|2925.65|2917.65|2926.66|2918.66|2925.65|2917.65|21
1619889900000|2021-05-01 17:25:00|2925.49|2917.49|2925.92|2917.92|2925.92|2917.92|2925.18|2917.18|24
1619889910000|2021-05-01 17:25:10|2925.95|2917.95|2926.12|2918.12|2926.13|2918.13|2925.95|2917.95|10
1619889920000|2021-05-01 17:25:20|2926.16|2918.16|2926.01|2918.01|2926.18|2918.18|2925.88|2917.88|19
1619889930000|2021-05-01 17:25:30|2926.03|2918.03|2925.88|2917.88|2926.03|2918.03|2925.85|2917.85|22
1619889940000|2021-05-01 17:25:40|2925.9|2917.9|2926.15|2918.15|2926.15|2918.15|2925.83|2917.83|19
1619889950000|2021-05-01 17:25:50|2926.17|2918.17|2926.62|2918.62|2926.65|2918.65|2926.16|2918.16|17
1619889960000|2021-05-01 17:26:00|2926.64|2918.64|2928.04|2920.04|2928.04|2920.04|2926.54|2918.54|27
1619889970000|2021-05-01 17:26:10|2928.07|2920.07|2928.8|2920.8|2928.82|2920.82|2928.04|2920.04|28
1619889980000|2021-05-01 17:26:20|2928.69|2920.69|2929.58|2921.58|2929.58|2921.58|2928.68|2920.68|23
1619889990000|2021-05-01 17:26:30|2929.62|2921.62|2929.86|2921.86|2929.87|2921.87|2929.62|2921.62|20
1619890000000|2021-05-01 17:26:40|2929.88|2921.88|2932.38|2924.38|2932.38|2924.38|2929.88|2921.88|24
1619890010000|2021-05-01 17:26:50|2932.53|2924.53|2930.64|2922.64|2932.6|2924.6|2930.33|2922.33|25
1619890020000|2021-05-01 17:27:00|2930.65|2922.65|2931.14|2923.14|2932.49|2924.49|2930.65|2922.65|25
1619890030000|2021-05-01 17:27:10|2931.26|2923.26|2931.33|2923.33|2931.33|2923.33|2931.02|2923.02|21
1619890040000|2021-05-01 17:27:20|2931.21|2923.21|2928.62|2920.62|2931.24|2923.24|2928.62|2920.62|20
1619890050000|2021-05-01 17:27:30|2928.1|2920.1|2929.24|2921.24|2929.24|2921.24|2928.1|2920.1|25
1619890060000|2021-05-01 17:27:40|2929.54|2921.54|2929.42|2921.42|2930.44|2922.44|2929.24|2921.24|28
1619890070000|2021-05-01 17:27:50|2929.73|2921.73|2928.05|2920.05|2929.81|2921.81|2928.05|2920.05|26
1619890080000|2021-05-01 17:28:00|2928.03|2920.03|2927.46|2919.46|2928.11|2920.11|2927.41|2919.41|21
1619890090000|2021-05-01 17:28:10|2927.41|2919.41|2927.48|2919.48|2927.8|2919.8|2927.3|2919.3|25
1619890100000|2021-05-01 17:28:20|2927.44|2919.44|2927.09|2919.09|2927.5|2919.5|2926.86|2918.86|21
1619890110000|2021-05-01 17:28:30|2927.4|2919.4|2929.3|2921.3|2929.47|2921.47|2927.4|2919.4|26
1619890120000|2021-05-01 17:28:40|2929.24|2921.24|2927.34|2919.34|2929.24|2921.24|2927.34|2919.34|28
1619890130000|2021-05-01 17:28:50|2927.27|2919.27|2927.15|2919.15|2927.29|2919.29|2926.83|2918.83|24
1619890140000|2021-05-01 17:29:00|2927.09|2919.09|2929.47|2921.47|2929.47|2921.47|2927.09|2919.09|25
1619890150000|2021-05-01 17:29:10|2929.48|2921.48|2928.23|2920.23|2929.48|2921.48|2928.06|2920.06|25
1619890160000|2021-05-01 17:29:20|2928.19|2920.19|2929.39|2921.39|2929.39|2921.39|2928.12|2920.12|25
1619890170000|2021-05-01 17:29:30|2929.45|2921.45|2929.4|2921.4|2929.45|2921.45|2929.01|2921.01|29
1619890180000|2021-05-01 17:29:40|2929.62|2921.62|2929.9|2921.9|2929.9|2921.9|2929.41|2921.41|19
1619890190000|2021-05-01 17:29:50|2929.94|2921.94|2931.55|2923.55|2931.55|2923.55|2929.73|2921.73|27
1619890200000|2021-05-01 17:30:00|2931.43|2923.43|2930.68|2922.68|2931.43|2923.43|2930.46|2922.46|24
1619890210000|2021-05-01 17:30:10|2930.86|2922.86|2930.14|2922.14|2930.86|2922.86|2929.91|2921.91|26
1619890220000|2021-05-01 17:30:20|2930.15|2922.15|2930.73|2922.73|2930.73|2922.73|2929.84|2921.84|25
1619890230000|2021-05-01 17:30:30|2930.65|2922.65|2923.78|2915.78|2930.65|2922.65|2923.74|2915.74|27
1619890240000|2021-05-01 17:30:40|2923.76|2915.76|2927.36|2919.36|2927.36|2919.36|2922.66|2914.66|27
1619890250000|2021-05-01 17:30:50|2927.33|2919.33|2925.79|2917.79|2928.37|2920.37|2925.79|2917.79|26
1619890260000|2021-05-01 17:31:00|2925.78|2917.78|2926.03|2918.03|2926.28|2918.28|2925.56|2917.56|26
1619890270000|2021-05-01 17:31:10|2925.93|2917.93|2925.69|2917.69|2925.93|2917.93|2924.78|2916.78|28
1619890280000|2021-05-01 17:31:20|2925.68|2917.68|2926.68|2918.68|2926.68|2918.68|2925.18|2917.18|26
1619890290000|2021-05-01 17:31:30|2926.7|2918.7|2927.4|2919.4|2927.4|2919.4|2926.64|2918.64|25
1619890300000|2021-05-01 17:31:40|2927.41|2919.41|2928.09|2920.09|2928.09|2920.09|2927.36|2919.36|23
1619890310000|2021-05-01 17:31:50|2928.14|2920.14|2928.94|2920.94|2928.94|2920.94|2927.53|2919.53|28
1619890320000|2021-05-01 17:32:00|2928.89|2920.89|2928.48|2920.48|2929.79|2921.79|2928.27|2920.27|28
1619890330000|2021-05-01 17:32:10|2928.49|2920.49|2929.48|2921.48|2929.48|2921.48|2927.7|2919.7|26
1619890340000|2021-05-01 17:32:20|2929.49|2921.49|2927.45|2919.45|2929.54|2921.54|2927.42|2919.42|22
1619890350000|2021-05-01 17:32:30|2927.22|2919.22|2926.82|2918.82|2927.7|2919.7|2926.82|2918.82|24
1619890360000|2021-05-01 17:32:40|2926.78|2918.78|2926.68|2918.68|2926.98|2918.98|2926.6|2918.6|19
1619890370000|2021-05-01 17:32:50|2926.71|2918.71|2924.33|2916.33|2926.71|2918.71|2924.33|2916.33|26
1619890380000|2021-05-01 17:33:00|2924.35|2916.35|2925.46|2917.46|2925.47|2917.47|2924.09|2916.09|27
1619890390000|2021-05-01 17:33:10|2925.47|2917.47|2926.52|2918.52|2926.9|2918.9|2925.46|2917.46|27
1619890400000|2021-05-01 17:33:20|2926.4|2918.4|2926.78|2918.78|2927.24|2919.24|2926.33|2918.33|26
1619890410000|2021-05-01 17:33:30|2926.77|2918.77|2928.6|2920.6|2929.82|2921.82|2926.77|2918.77|26
1619890420000|2021-05-01 17:33:40|2928.61|2920.61|2928.42|2920.42|2928.89|2920.89|2928.38|2920.38|25
1619890430000|2021-05-01 17:33:50|2928.46|2920.46|2928.18|2920.18|2928.46|2920.46|2928.17|2920.17|18
1619890440000|2021-05-01 17:34:00|2928.12|2920.12|2930|2922|2930|2922|2928.12|2920.12|29
1619890450000|2021-05-01 17:34:10|2930.33|2922.33|2930.64|2922.64|2930.96|2922.96|2930.15|2922.15|27
1619890460000|2021-05-01 17:34:20|2930.65|2922.65|2929.67|2921.67|2930.78|2922.78|2929.67|2921.67|28
1619890470000|2021-05-01 17:34:30|2929.65|2921.65|2930.42|2922.42|2930.67|2922.67|2929.22|2921.22|28
1619890480000|2021-05-01 17:34:40|2930.4|2922.4|2929.95|2921.95|2930.4|2922.4|2929.42|2921.42|27
1619890490000|2021-05-01 17:34:50|2930.16|2922.16|2930.12|2922.12|2930.45|2922.45|2929.99|2921.99|18
1619890500000|2021-05-01 17:35:00|2929.72|2921.72|2930.16|2922.16|2930.48|2922.48|2929.72|2921.72|21
1619890510000|2021-05-01 17:35:10|2930.03|2922.03|2929.75|2921.75|2930.06|2922.06|2929.68|2921.68|25
1619890520000|2021-05-01 17:35:20|2929.82|2921.82|2930.48|2922.48|2930.48|2922.48|2929.29|2921.29|25
1619890530000|2021-05-01 17:35:30|2930.47|2922.47|2930.69|2922.69|2931.13|2923.13|2930.38|2922.38|23
1619890540000|2021-05-01 17:35:40|2930.7|2922.7|2929.35|2921.35|2930.92|2922.92|2929.35|2921.35|22
1619890550000|2021-05-01 17:35:50|2929.31|2921.31|2929.29|2921.29|2929.32|2921.32|2928.99|2920.99|23
1619890560000|2021-05-01 17:36:00|2929.31|2921.31|2929.05|2921.05|2929.31|2921.31|2928.67|2920.67|26
1619890570000|2021-05-01 17:36:10|2929.12|2921.12|2929.01|2921.01|2930.37|2922.37|2928.92|2920.92|21
1619890580000|2021-05-01 17:36:20|2929.03|2921.03|2930.31|2922.31|2930.31|2922.31|2929.03|2921.03|22
1619890590000|2021-05-01 17:36:30|2930.36|2922.36|2930.43|2922.43|2930.45|2922.45|2930.36|2922.36|11
1619890600000|2021-05-01 17:36:40|2930.44|2922.44|2930.49|2922.49|2930.61|2922.61|2929.92|2921.92|16
1619890610000|2021-05-01 17:36:50|2930.48|2922.48|2930.89|2922.89|2930.89|2922.89|2930.48|2922.48|11
1619890620000|2021-05-01 17:37:00|2931.04|2923.04|2930.77|2922.77|2931.04|2923.04|2930.42|2922.42|16
1619890630000|2021-05-01 17:37:10|2930.79|2922.79|2930.76|2922.76|2930.81|2922.81|2930.76|2922.76|15
1619890640000|2021-05-01 17:37:20|2930.75|2922.75|2930.76|2922.76|2930.78|2922.78|2930.75|2922.75|12
1619890650000|2021-05-01 17:37:30|2930.78|2922.78|2930.66|2922.66|2930.9|2922.9|2930.66|2922.66|12
1619890660000|2021-05-01 17:37:40|2930.64|2922.64|2930.7|2922.7|2930.85|2922.85|2930.63|2922.63|15
1619890670000|2021-05-01 17:37:50|2930.73|2922.73|2929.63|2921.63|2930.73|2922.73|2929.63|2921.63|13
1619890680000|2021-05-01 17:38:00|2929.77|2921.77|2930.06|2922.06|2930.1|2922.1|2929.57|2921.57|15
1619890690000|2021-05-01 17:38:10|2929.99|2921.99|2930.05|2922.05|2930.05|2922.05|2929.71|2921.71|10
1619890700000|2021-05-01 17:38:20|2930.03|2922.03|2929.77|2921.77|2930.03|2922.03|2929.72|2921.72|14
1619890710000|2021-05-01 17:38:30|2929.69|2921.69|2929.39|2921.39|2929.7|2921.7|2929.39|2921.39|8
1619890720000|2021-05-01 17:38:40|2929.44|2921.44|2927.71|2919.71|2929.44|2921.44|2927.34|2919.34|24
1619890730000|2021-05-01 17:38:50|2927.68|2919.68|2928.36|2920.36|2928.39|2920.39|2927.5|2919.5|20
1619890740000|2021-05-01 17:39:00|2928.22|2920.22|2928.07|2920.07|2928.28|2920.28|2927.99|2919.99|21
1619890750000|2021-05-01 17:39:10|2927.97|2919.97|2928.15|2920.15|2928.24|2920.24|2927.69|2919.69|19
1619890760000|2021-05-01 17:39:20|2928.05|2920.05|2927.31|2919.31|2928.28|2920.28|2927.24|2919.24|13
1619890770000|2021-05-01 17:39:30|2927.25|2919.25|2927.52|2919.52|2927.53|2919.53|2927.2|2919.2|18
1619890780000|2021-05-01 17:39:40|2927.61|2919.61|2927.53|2919.53|2927.61|2919.61|2926.59|2918.59|24
1619890790000|2021-05-01 17:39:50|2927.55|2919.55|2928.36|2920.36|2928.69|2920.69|2927.53|2919.53|24
1619890800000|2021-05-01 17:40:00|2928.37|2920.37|2928.43|2920.43|2928.43|2920.43|2928|2920|18
1619890810000|2021-05-01 17:40:10|2928.42|2920.42|2928.51|2920.51|2928.54|2920.54|2928.19|2920.19|20
1619890820000|2021-05-01 17:40:20|2928.5|2920.5|2928.7|2920.7|2928.81|2920.81|2928.5|2920.5|19
1619890830000|2021-05-01 17:40:30|2928.68|2920.68|2928.74|2920.74|2928.89|2920.89|2928.67|2920.67|13
1619890840000|2021-05-01 17:40:40|2928.73|2920.73|2928.8|2920.8|2928.9|2920.9|2928.73|2920.73|13
1619890850000|2021-05-01 17:40:50|2928.84|2920.84|2927.69|2919.69|2928.92|2920.92|2927.62|2919.62|20
1619890860000|2021-05-01 17:41:00|2927.75|2919.75|2929.84|2921.84|2929.84|2921.84|2927.74|2919.74|25
1619890870000|2021-05-01 17:41:10|2929.99|2921.99|2929.66|2921.66|2930.01|2922.01|2929.66|2921.66|12
1619890880000|2021-05-01 17:41:20|2929.65|2921.65|2929.59|2921.59|2929.82|2921.82|2928.91|2920.91|18
1619890890000|2021-05-01 17:41:30|2929.43|2921.43|2929.87|2921.87|2930.1|2922.1|2929.25|2921.25|24
1619890900000|2021-05-01 17:41:40|2929.89|2921.89|2930.21|2922.21|2930.21|2922.21|2929.83|2921.83|21
1619890910000|2021-05-01 17:41:50|2930.29|2922.29|2930.27|2922.27|2930.37|2922.37|2929.9|2921.9|23
1619890920000|2021-05-01 17:42:00|2930.94|2922.94|2931.24|2923.24|2931.34|2923.34|2930.94|2922.94|17
1619890930000|2021-05-01 17:42:10|2931.35|2923.35|2931.22|2923.22|2931.35|2923.35|2931.06|2923.06|18
1619890940000|2021-05-01 17:42:20|2931.2|2923.2|2931.18|2923.18|2931.38|2923.38|2930.99|2922.99|21
1619890950000|2021-05-01 17:42:30|2931.19|2923.19|2930.98|2922.98|2931.22|2923.22|2930.76|2922.76|22
1619890960000|2021-05-01 17:42:40|2930.97|2922.97|2929.63|2921.63|2930.99|2922.99|2929.63|2921.63|17
1619890970000|2021-05-01 17:42:50|2929.61|2921.61|2929.09|2921.09|2929.62|2921.62|2929.08|2921.08|18
1619890980000|2021-05-01 17:43:00|2928.88|2920.88|2926.77|2918.77|2928.88|2920.88|2926.45|2918.45|25
1619890990000|2021-05-01 17:43:10|2926.78|2918.78|2927.59|2919.59|2927.84|2919.84|2926.78|2918.78|24
1619891000000|2021-05-01 17:43:20|2927.58|2919.58|2928.86|2920.86|2928.86|2920.86|2927.5|2919.5|22
1619891010000|2021-05-01 17:43:30|2929.13|2921.13|2928.93|2920.93|2929.69|2921.69|2928.83|2920.83|25
1619891020000|2021-05-01 17:43:40|2928.92|2920.92|2930.5|2922.5|2930.5|2922.5|2928.57|2920.57|25
1619891030000|2021-05-01 17:43:50|2930.64|2922.64|2930.69|2922.69|2931.07|2923.07|2930.33|2922.33|25
1619891040000|2021-05-01 17:44:00|2930.51|2922.51|2930.36|2922.36|2930.51|2922.51|2930.17|2922.17|21
1619891050000|2021-05-01 17:44:10|2930.35|2922.35|2930.96|2922.96|2930.96|2922.96|2930.14|2922.14|17
1619891060000|2021-05-01 17:44:20|2931.02|2923.02|2931.35|2923.35|2931.35|2923.35|2931.02|2923.02|20
1619891070000|2021-05-01 17:44:30|2931.37|2923.37|2931.33|2923.33|2931.44|2923.44|2931.21|2923.21|16
1619891080000|2021-05-01 17:44:40|2931.27|2923.27|2932.86|2924.86|2932.86|2924.86|2931.27|2923.27|24
1619891090000|2021-05-01 17:44:50|2932.88|2924.88|2932.87|2924.87|2933.02|2925.02|2932.46|2924.46|22
1619891100000|2021-05-01 17:45:00|2932.86|2924.86|2934.41|2926.41|2934.41|2926.41|2932.64|2924.64|24
1619891110000|2021-05-01 17:45:10|2934.35|2926.35|2935.88|2927.88|2935.88|2927.88|2934.35|2926.35|19
1619891120000|2021-05-01 17:45:20|2935.9|2927.9|2936.14|2928.14|2936.91|2928.91|2935.9|2927.9|27
1619891130000|2021-05-01 17:45:30|2936.05|2928.05|2937.01|2929.01|2937.12|2929.12|2936.05|2928.05|25
1619891140000|2021-05-01 17:45:40|2936.81|2928.81|2936.44|2928.44|2937.04|2929.04|2936.44|2928.44|23
1619891150000|2021-05-01 17:45:50|2936.46|2928.46|2937.07|2929.07|2937.07|2929.07|2936.24|2928.24|18
1619891160000|2021-05-01 17:46:00|2937.1|2929.1|2937.45|2929.45|2937.45|2929.45|2936.68|2928.68|23
1619891170000|2021-05-01 17:46:10|2937.48|2929.48|2937.32|2929.32|2937.53|2929.53|2936.46|2928.46|25
1619891180000|2021-05-01 17:46:20|2937.22|2929.22|2936.28|2928.28|2937.22|2929.22|2935.71|2927.71|28
1619891190000|2021-05-01 17:46:30|2936.37|2928.37|2936.33|2928.33|2936.91|2928.91|2936.31|2928.31|27
1619891200000|2021-05-01 17:46:40|2936.4|2928.4|2936.69|2928.69|2936.8|2928.8|2936.4|2928.4|23
1619891210000|2021-05-01 17:46:50|2936.7|2928.7|2936.1|2928.1|2936.85|2928.85|2936.1|2928.1|24
1619891220000|2021-05-01 17:47:00|2936.12|2928.12|2936.4|2928.4|2936.48|2928.48|2936.12|2928.12|21
1619891230000|2021-05-01 17:47:10|2936.39|2928.39|2936.85|2928.85|2936.85|2928.85|2936.33|2928.33|27
1619891240000|2021-05-01 17:47:20|2936.86|2928.86|2936.73|2928.73|2936.93|2928.93|2936.43|2928.43|12
1619891250000|2021-05-01 17:47:30|2936.62|2928.62|2934.83|2926.83|2936.65|2928.65|2934.11|2926.11|25
1619891260000|2021-05-01 17:47:40|2934.58|2926.58|2932.96|2924.96|2934.59|2926.59|2932.73|2924.73|26
1619891270000|2021-05-01 17:47:50|2932.99|2924.99|2932.02|2924.02|2933|2925|2932|2924|26
1619891280000|2021-05-01 17:48:00|2932.23|2924.23|2933.11|2925.11|2933.11|2925.11|2932.21|2924.21|25
1619891290000|2021-05-01 17:48:10|2933.31|2925.31|2934.23|2926.23|2934.43|2926.43|2933.1|2925.1|27
1619891300000|2021-05-01 17:48:20|2934.17|2926.17|2932.83|2924.83|2934.43|2926.43|2932.59|2924.59|27
1619891310000|2021-05-01 17:48:30|2933.11|2925.11|2929.09|2921.09|2933.43|2925.43|2929.09|2921.09|28
1619891320000|2021-05-01 17:48:40|2929.12|2921.12|2929.37|2921.37|2930.14|2922.14|2928.93|2920.93|27
1619891330000|2021-05-01 17:48:50|2929.34|2921.34|2929.44|2921.44|2929.82|2921.82|2929.29|2921.29|24
1619891340000|2021-05-01 17:49:00|2929.43|2921.43|2929.05|2921.05|2929.45|2921.45|2928.7|2920.7|26
1619891350000|2021-05-01 17:49:10|2928.98|2920.98|2928|2920|2929|2921|2927.74|2919.74|28
1619891360000|2021-05-01 17:49:20|2927.92|2919.92|2928.49|2920.49|2928.49|2920.49|2927.64|2919.64|28
1619891370000|2021-05-01 17:49:30|2928.46|2920.46|2929.72|2921.72|2929.8|2921.8|2928.46|2920.46|24
1619891380000|2021-05-01 17:49:40|2929.7|2921.7|2929.58|2921.58|2929.74|2921.74|2929.5|2921.5|22
1619891390000|2021-05-01 17:49:50|2929.61|2921.61|2929.46|2921.46|2929.63|2921.63|2929.11|2921.11|25
1619891400000|2021-05-01 17:50:00|2929.44|2921.44|2931.52|2923.52|2931.54|2923.54|2929.44|2921.44|25
1619891410000|2021-05-01 17:50:10|2932.29|2924.29|2932.22|2924.22|2932.72|2924.72|2932.08|2924.08|25
1619891420000|2021-05-01 17:50:20|2932.19|2924.19|2932.6|2924.6|2932.77|2924.77|2931.79|2923.79|27
1619891430000|2021-05-01 17:50:30|2932.35|2924.35|2931.45|2923.45|2932.71|2924.71|2931.42|2923.42|26
1619891440000|2021-05-01 17:50:40|2931.51|2923.51|2931.3|2923.3|2931.57|2923.57|2930.86|2922.86|26
1619891450000|2021-05-01 17:50:50|2931.31|2923.31|2932.26|2924.26|2932.44|2924.44|2931.17|2923.17|26
1619891460000|2021-05-01 17:51:00|2932.28|2924.28|2933.67|2925.67|2933.67|2925.67|2932.28|2924.28|27
1619891470000|2021-05-01 17:51:10|2933.8|2925.8|2933.67|2925.67|2933.82|2925.82|2932.82|2924.82|22
1619891480000|2021-05-01 17:51:20|2933.54|2925.54|2933.9|2925.9|2933.9|2925.9|2933.4|2925.4|25
1619891490000|2021-05-01 17:51:30|2933.92|2925.92|2933.91|2925.91|2934.02|2926.02|2933.89|2925.89|16
1619891500000|2021-05-01 17:51:40|2933.9|2925.9|2933.88|2925.88|2934.02|2926.02|2933.88|2925.88|16
1619891510000|2021-05-01 17:51:50|2933.95|2925.95|2934.91|2926.91|2934.91|2926.91|2932.61|2924.61|22
1619891520000|2021-05-01 17:52:00|2935.04|2927.04|2936.08|2928.08|2936.54|2928.54|2935.03|2927.03|27
1619891530000|2021-05-01 17:52:10|2935.79|2927.79|2935.96|2927.96|2935.96|2927.96|2934.87|2926.87|28
1619891540000|2021-05-01 17:52:20|2935.93|2927.93|2936.38|2928.38|2936.44|2928.44|2935.31|2927.31|26
1619891550000|2021-05-01 17:52:30|2936.35|2928.35|2935.46|2927.46|2936.56|2928.56|2935.23|2927.23|22
1619891560000|2021-05-01 17:52:40|2935.48|2927.48|2935.65|2927.65|2935.78|2927.78|2935.48|2927.48|23
1619891570000|2021-05-01 17:52:50|2935.42|2927.42|2935.85|2927.85|2935.91|2927.91|2935.25|2927.25|27
1619891580000|2021-05-01 17:53:00|2935.87|2927.87|2934.76|2926.76|2936.61|2928.61|2934.75|2926.75|25
1619891590000|2021-05-01 17:53:10|2934.69|2926.69|2934.96|2926.96|2935.03|2927.03|2934.31|2926.31|26
1619891600000|2021-05-01 17:53:20|2935.18|2927.18|2935.87|2927.87|2935.9|2927.9|2935.18|2927.18|23
1619891610000|2021-05-01 17:53:30|2935.88|2927.88|2935.77|2927.77|2935.9|2927.9|2935.71|2927.71|23
1619891620000|2021-05-01 17:53:40|2935.78|2927.78|2935.77|2927.77|2935.91|2927.91|2935.75|2927.75|17
1619891630000|2021-05-01 17:53:50|2935.78|2927.78|2936.01|2928.01|2936.15|2928.15|2935.74|2927.74|20
1619891640000|2021-05-01 17:54:00|2935.99|2927.99|2935.73|2927.73|2935.99|2927.99|2935.62|2927.62|16
1619891650000|2021-05-01 17:54:10|2935.72|2927.72|2934.52|2926.52|2935.72|2927.72|2933.77|2925.77|22
1619891660000|2021-05-01 17:54:20|2934.55|2926.55|2935.27|2927.27|2935.47|2927.47|2934.54|2926.54|24
1619891670000|2021-05-01 17:54:30|2935.24|2927.24|2935.64|2927.64|2935.88|2927.88|2935.09|2927.09|28
1619891680000|2021-05-01 17:54:40|2935.62|2927.62|2935.73|2927.73|2935.73|2927.73|2935.17|2927.17|25
1619891690000|2021-05-01 17:54:50|2935.69|2927.69|2935.28|2927.28|2935.82|2927.82|2935.26|2927.26|26
1619891700000|2021-05-01 17:55:00|2935.2|2927.2|2935.28|2927.28|2935.35|2927.35|2934.96|2926.96|29
1619891710000|2021-05-01 17:55:10|2935.26|2927.26|2935.64|2927.64|2935.77|2927.77|2935.24|2927.24|20
1619891720000|2021-05-01 17:55:20|2935.62|2927.62|2936.15|2928.15|2936.19|2928.19|2935.59|2927.59|25
1619891730000|2021-05-01 17:55:30|2936.25|2928.25|2937.21|2929.21|2937.36|2929.36|2935.91|2927.91|27
1619891740000|2021-05-01 17:55:40|2937.08|2929.08|2936.1|2928.1|2937.08|2929.08|2935.96|2927.96|25
1619891750000|2021-05-01 17:55:50|2935.96|2927.96|2933.89|2925.89|2935.96|2927.96|2933.85|2925.85|24
1619891760000|2021-05-01 17:56:00|2933.85|2925.85|2935.65|2927.65|2935.68|2927.68|2933.47|2925.47|26
1619891770000|2021-05-01 17:56:10|2935.69|2927.69|2935.23|2927.23|2935.82|2927.82|2935.18|2927.18|21
1619891780000|2021-05-01 17:56:20|2935.43|2927.43|2934.89|2926.89|2935.71|2927.71|2934.86|2926.86|27
1619891790000|2021-05-01 17:56:30|2935.11|2927.11|2935.28|2927.28|2935.59|2927.59|2934.87|2926.87|27
1619891800000|2021-05-01 17:56:40|2935.32|2927.32|2935.52|2927.52|2935.52|2927.52|2935.14|2927.14|23
1619891810000|2021-05-01 17:56:50|2935.38|2927.38|2936.66|2928.66|2937.44|2929.44|2935.33|2927.33|21
1619891820000|2021-05-01 17:57:00|2936.77|2928.77|2936.99|2928.99|2937.05|2929.05|2936.49|2928.49|27
1619891830000|2021-05-01 17:57:10|2936.92|2928.92|2937.63|2929.63|2937.68|2929.68|2936.92|2928.92|21
1619891840000|2021-05-01 17:57:20|2937.46|2929.46|2936.7|2928.7|2937.46|2929.46|2936.41|2928.41|25
1619891850000|2021-05-01 17:57:30|2936.67|2928.67|2937.42|2929.42|2937.49|2929.49|2936.67|2928.67|21
1619891860000|2021-05-01 17:57:40|2937.43|2929.43|2937.1|2929.1|2937.67|2929.67|2937.1|2929.1|20
1619891870000|2021-05-01 17:57:50|2937.02|2929.02|2937.93|2929.93|2938.27|2930.27|2936.65|2928.65|27
1619891880000|2021-05-01 17:58:00|2937.92|2929.92|2937.85|2929.85|2937.98|2929.98|2937.56|2929.56|22
1619891890000|2021-05-01 17:58:10|2937.84|2929.84|2937.89|2929.89|2938.25|2930.25|2937.76|2929.76|17
1619891900000|2021-05-01 17:58:20|2937.92|2929.92|2938.05|2930.05|2938.07|2930.07|2937.9|2929.9|20
1619891910000|2021-05-01 17:58:30|2938.04|2930.04|2938.4|2930.4|2938.4|2930.4|2937.89|2929.89|14
1619891920000|2021-05-01 17:58:40|2938.43|2930.43|2938.35|2930.35|2938.43|2930.43|2938.1|2930.1|11
1619891930000|2021-05-01 17:58:50|2938.36|2930.36|2941.31|2933.31|2941.34|2933.34|2938.36|2930.36|21
1619891940000|2021-05-01 17:59:00|2941.42|2933.42|2941.35|2933.35|2941.51|2933.51|2940.92|2932.92|26
1619891950000|2021-05-01 17:59:10|2941.32|2933.32|2942.11|2934.11|2942.11|2934.11|2940.78|2932.78|21
1619891960000|2021-05-01 17:59:20|2942.2|2934.2|2943.45|2935.45|2943.64|2935.64|2942.04|2934.04|26
1619891970000|2021-05-01 17:59:30|2943.42|2935.42|2942.62|2934.62|2943.68|2935.68|2942.62|2934.62|24
1619891980000|2021-05-01 17:59:40|2942.45|2934.45|2940.4|2932.4|2942.45|2934.45|2940.37|2932.37|26
1619891990000|2021-05-01 17:59:50|2940.46|2932.46|2939.32|2931.32|2940.48|2932.48|2939.32|2931.32|27
1619892000000|2021-05-01 18:00:00|2939.25|2931.25|2943.05|2935.05|2943.25|2935.25|2939.25|2931.25|27
1619892010000|2021-05-01 18:00:10|2943.06|2935.06|2942.56|2934.56|2943.32|2935.32|2942.26|2934.26|24
1619892020000|2021-05-01 18:00:20|2942.89|2934.89|2942.48|2934.48|2943.01|2935.01|2942.48|2934.48|25
1619892030000|2021-05-01 18:00:30|2942.47|2934.47|2942.92|2934.92|2942.93|2934.93|2942.11|2934.11|26
1619892040000|2021-05-01 18:00:40|2942.93|2934.93|2945.12|2937.12|2945.12|2937.12|2942.92|2934.92|26
1619892050000|2021-05-01 18:00:50|2945.17|2937.17|2947.59|2939.59|2947.63|2939.63|2945.06|2937.06|23
1619892060000|2021-05-01 18:01:00|2947.63|2939.63|2946.59|2938.59|2948.29|2940.29|2946.59|2938.59|27
1619892070000|2021-05-01 18:01:10|2946.61|2938.61|2944.15|2936.15|2946.62|2938.62|2944.07|2936.07|28
1619892080000|2021-05-01 18:01:20|2944.13|2936.13|2945.21|2937.21|2945.46|2937.46|2943.88|2935.88|28
1619892090000|2021-05-01 18:01:30|2945.13|2937.13|2945.14|2937.14|2945.31|2937.31|2944.57|2936.57|28
1619892100000|2021-05-01 18:01:40|2945.25|2937.25|2945.67|2937.67|2945.67|2937.67|2944.95|2936.95|27
1619892110000|2021-05-01 18:01:50|2945.63|2937.63|2945.58|2937.58|2945.95|2937.95|2944.9|2936.9|22
1619892120000|2021-05-01 18:02:00|2945.71|2937.71|2944.87|2936.87|2945.71|2937.71|2944.1|2936.1|26
1619892130000|2021-05-01 18:02:10|2944.86|2936.86|2945.56|2937.56|2945.56|2937.56|2944.54|2936.54|23
1619892140000|2021-05-01 18:02:20|2946.04|2938.04|2945.16|2937.16|2946.46|2938.46|2944.92|2936.92|26
1619892150000|2021-05-01 18:02:30|2945.23|2937.23|2946.2|2938.2|2946.2|2938.2|2945.22|2937.22|23
1619892160000|2021-05-01 18:02:40|2946.21|2938.21|2945.97|2937.97|2946.34|2938.34|2945.65|2937.65|29
1619892170000|2021-05-01 18:02:50|2945.92|2937.92|2945.61|2937.61|2945.92|2937.92|2945.27|2937.27|25
1619892180000|2021-05-01 18:03:00|2945.21|2937.21|2940.61|2932.61|2945.21|2937.21|2940.61|2932.61|27
1619892190000|2021-05-01 18:03:10|2940.25|2932.25|2939.26|2931.26|2940.85|2932.85|2938.5|2930.5|26
1619892200000|2021-05-01 18:03:20|2939.34|2931.34|2936.1|2928.1|2939.56|2931.56|2936.07|2928.07|26
1619892210000|2021-05-01 18:03:30|2936.07|2928.07|2936.88|2928.88|2937.93|2929.93|2936.02|2928.02|27
1619892220000|2021-05-01 18:03:40|2936.57|2928.57|2937.75|2929.75|2937.79|2929.79|2936.33|2928.33|25
1619892230000|2021-05-01 18:03:50|2937.82|2929.82|2937.87|2929.87|2937.87|2929.87|2937.48|2929.48|22
1619892240000|2021-05-01 18:04:00|2937.82|2929.82|2937.68|2929.68|2937.93|2929.93|2937.67|2929.67|17
1619892250000|2021-05-01 18:04:10|2937.77|2929.77|2938.84|2930.84|2940.39|2932.39|2937.66|2929.66|27
1619892260000|2021-05-01 18:04:20|2938.76|2930.76|2938.82|2930.82|2938.99|2930.99|2938.47|2930.47|23
1619892270000|2021-05-01 18:04:30|2938.83|2930.83|2938.95|2930.95|2939.04|2931.04|2938.71|2930.71|21
1619892280000|2021-05-01 18:04:40|2938.96|2930.96|2937.54|2929.54|2938.96|2930.96|2936.85|2928.85|27
1619892290000|2021-05-01 18:04:50|2937.61|2929.61|2937.42|2929.42|2938.12|2930.12|2937.42|2929.42|26
1619892300000|2021-05-01 18:05:00|2937.37|2929.37|2937.22|2929.22|2937.39|2929.39|2937.05|2929.05|18
1619892310000|2021-05-01 18:05:10|2937.2|2929.2|2938.34|2930.34|2938.36|2930.36|2937.17|2929.17|23
1619892320000|2021-05-01 18:05:20|2938.43|2930.43|2937.59|2929.59|2938.43|2930.43|2937.56|2929.56|25
1619892330000|2021-05-01 18:05:30|2937.58|2929.58|2938.08|2930.08|2938.19|2930.19|2937.58|2929.58|24
1619892340000|2021-05-01 18:05:40|2938.11|2930.11|2936.79|2928.79|2938.13|2930.13|2936.44|2928.44|23
1619892350000|2021-05-01 18:05:50|2937.17|2929.17|2935.63|2927.63|2937.17|2929.17|2935.63|2927.63|25
1619892360000|2021-05-01 18:06:00|2935.75|2927.75|2936.03|2928.03|2936.5|2928.5|2935.55|2927.55|27
1619892370000|2021-05-01 18:06:10|2936.04|2928.04|2935.11|2927.11|2936.07|2928.07|2935.11|2927.11|26
1619892380000|2021-05-01 18:06:20|2935.1|2927.1|2934.08|2926.08|2935.1|2927.1|2934.08|2926.08|27
1619892390000|2021-05-01 18:06:30|2934.1|2926.1|2934.15|2926.15|2935.29|2927.29|2934.09|2926.09|27
1619892400000|2021-05-01 18:06:40|2934.16|2926.16|2930.99|2922.99|2934.21|2926.21|2930.21|2922.21|27
1619892410000|2021-05-01 18:06:50|2931.19|2923.19|2930.98|2922.98|2932.39|2924.39|2930.84|2922.84|27
1619892420000|2021-05-01 18:07:00|2930.99|2922.99|2931.26|2923.26|2932.73|2924.73|2930.99|2922.99|28
1619892430000|2021-05-01 18:07:10|2931.25|2923.25|2932.66|2924.66|2932.66|2924.66|2931.2|2923.2|25
1619892440000|2021-05-01 18:07:20|2932.63|2924.63|2932.7|2924.7|2932.71|2924.71|2932.24|2924.24|23
1619892450000|2021-05-01 18:07:30|2932.72|2924.72|2934.29|2926.29|2934.36|2926.36|2932.72|2924.72|22
1619892460000|2021-05-01 18:07:40|2934.26|2926.26|2934.28|2926.28|2934.31|2926.31|2934.09|2926.09|19
1619892470000|2021-05-01 18:07:50|2934.25|2926.25|2934.66|2926.66|2935.08|2927.08|2934.12|2926.12|24
1619892480000|2021-05-01 18:08:00|2934.69|2926.69|2934.93|2926.93|2935.04|2927.04|2934.59|2926.59|22
1619892490000|2021-05-01 18:08:10|2934.96|2926.96|2934.94|2926.94|2935.42|2927.42|2934.58|2926.58|22
1619892500000|2021-05-01 18:08:20|2934.95|2926.95|2934.93|2926.93|2935.16|2927.16|2934.93|2926.93|17
1619892510000|2021-05-01 18:08:30|2934.95|2926.95|2933.6|2925.6|2934.95|2926.95|2933.52|2925.52|22
1619892520000|2021-05-01 18:08:40|2933.59|2925.59|2932.68|2924.68|2933.59|2925.59|2932.67|2924.67|20
1619892530000|2021-05-01 18:08:50|2932.44|2924.44|2931.87|2923.87|2932.44|2924.44|2931.79|2923.79|19
1619892540000|2021-05-01 18:09:00|2931.88|2923.88|2932.62|2924.62|2933.58|2925.58|2931.88|2923.88|21
1619892550000|2021-05-01 18:09:10|2932.54|2924.54|2931.89|2923.89|2932.58|2924.58|2931.75|2923.75|23
1619892560000|2021-05-01 18:09:20|2931.92|2923.92|2932.39|2924.39|2933.19|2925.19|2931.92|2923.92|22
1619892570000|2021-05-01 18:09:30|2932.37|2924.37|2932.41|2924.41|2932.59|2924.59|2932.09|2924.09|20
1619892580000|2021-05-01 18:09:40|2932.45|2924.45|2930.19|2922.19|2932.55|2924.55|2930.19|2922.19|23
1619892590000|2021-05-01 18:09:50|2930.18|2922.18|2932.35|2924.35|2932.35|2924.35|2930.16|2922.16|24
1619892600000|2021-05-01 18:10:00|2932.28|2924.28|2931.52|2923.52|2932.31|2924.31|2931.48|2923.48|25
1619892610000|2021-05-01 18:10:10|2931.63|2923.63|2931.56|2923.56|2931.86|2923.86|2931.56|2923.56|23
1619892620000|2021-05-01 18:10:20|2931.57|2923.57|2930.67|2922.67|2931.65|2923.65|2930.62|2922.62|25
1619892630000|2021-05-01 18:10:30|2930.68|2922.68|2930.63|2922.63|2930.72|2922.72|2930.62|2922.62|18
1619892640000|2021-05-01 18:10:40|2930.62|2922.62|2930.79|2922.79|2931.13|2923.13|2930.33|2922.33|21
1619892650000|2021-05-01 18:10:50|2930.74|2922.74|2930.4|2922.4|2930.74|2922.74|2930.25|2922.25|22
1619892660000|2021-05-01 18:11:00|2930.37|2922.37|2931.19|2923.19|2931.57|2923.57|2930.36|2922.36|24
1619892670000|2021-05-01 18:11:10|2931.1|2923.1|2931.51|2923.51|2931.56|2923.56|2931.08|2923.08|18
1619892680000|2021-05-01 18:11:20|2931.53|2923.53|2931.05|2923.05|2931.67|2923.67|2931.03|2923.03|23
1619892690000|2021-05-01 18:11:30|2931.03|2923.03|2931.09|2923.09|2931.14|2923.14|2931.03|2923.03|21
1619892700000|2021-05-01 18:11:40|2931.08|2923.08|2930.72|2922.72|2931.13|2923.13|2930.72|2922.72|23
1619892710000|2021-05-01 18:11:50|2930.62|2922.62|2929.66|2921.66|2930.62|2922.62|2929.66|2921.66|23
1619892720000|2021-05-01 18:12:00|2929.6|2921.6|2927.79|2919.79|2929.65|2921.65|2927.78|2919.78|21
1619892730000|2021-05-01 18:12:10|2927.82|2919.82|2929.75|2921.75|2929.77|2921.77|2927.79|2919.79|24
1619892740000|2021-05-01 18:12:20|2929.66|2921.66|2927.3|2919.3|2929.7|2921.7|2927.3|2919.3|24
1619892750000|2021-05-01 18:12:30|2927.29|2919.29|2927.7|2919.7|2927.97|2919.97|2927.24|2919.24|24
1619892760000|2021-05-01 18:12:40|2927.65|2919.65|2927.39|2919.39|2927.65|2919.65|2927.36|2919.36|23
1619892770000|2021-05-01 18:12:50|2926.85|2918.85|2925.29|2917.29|2926.85|2918.85|2925.29|2917.29|21
1619892780000|2021-05-01 18:13:00|2925.31|2917.31|2924.36|2916.36|2925.96|2917.96|2924.36|2916.36|27
1619892790000|2021-05-01 18:13:10|2924.22|2916.22|2923.31|2915.31|2924.22|2916.22|2922.62|2914.62|26
1619892800000|2021-05-01 18:13:20|2923.9|2915.9|2924.61|2916.61|2925.27|2917.27|2923.84|2915.84|27
1619892810000|2021-05-01 18:13:30|2924.63|2916.63|2924.15|2916.15|2924.63|2916.63|2923.7|2915.7|28
1619892820000|2021-05-01 18:13:40|2924.21|2916.21|2924.4|2916.4|2924.4|2916.4|2923.88|2915.88|23
1619892830000|2021-05-01 18:13:50|2924.38|2916.38|2925|2917|2925.35|2917.35|2924.37|2916.37|28
1619892840000|2021-05-01 18:14:00|2924.99|2916.99|2925.33|2917.33|2925.59|2917.59|2924.82|2916.82|24
1619892850000|2021-05-01 18:14:10|2925.36|2917.36|2927.76|2919.76|2927.76|2919.76|2925.35|2917.35|21
1619892860000|2021-05-01 18:14:20|2927.75|2919.75|2927.87|2919.87|2927.99|2919.99|2927.51|2919.51|22
1619892870000|2021-05-01 18:14:30|2927.62|2919.62|2926.58|2918.58|2927.62|2919.62|2926.45|2918.45|25
1619892880000|2021-05-01 18:14:40|2926.57|2918.57|2927.64|2919.64|2927.64|2919.64|2926.55|2918.55|23
1619892890000|2021-05-01 18:14:50|2928.55|2920.55|2928.47|2920.47|2928.73|2920.73|2928.29|2920.29|26
1619892900000|2021-05-01 18:15:00|2928.41|2920.41|2926.85|2918.85|2928.41|2920.41|2926.63|2918.63|24
1619892910000|2021-05-01 18:15:10|2926.74|2918.74|2926.49|2918.49|2926.89|2918.89|2926.3|2918.3|24
1619892920000|2021-05-01 18:15:20|2926.47|2918.47|2925.77|2917.77|2926.47|2918.47|2925.77|2917.77|26
1619892930000|2021-05-01 18:15:30|2925.49|2917.49|2926.26|2918.26|2926.26|2918.26|2925.31|2917.31|27
1619892940000|2021-05-01 18:15:40|2926.38|2918.38|2926.59|2918.59|2927.02|2919.02|2926.38|2918.38|26
1619892950000|2021-05-01 18:15:50|2926.51|2918.51|2926.03|2918.03|2926.51|2918.51|2925.38|2917.38|27
1619892960000|2021-05-01 18:16:00|2926.01|2918.01|2925.94|2917.94|2926.01|2918.01|2925.21|2917.21|25
1619892970000|2021-05-01 18:16:10|2925.95|2917.95|2924.78|2916.78|2925.95|2917.95|2924.67|2916.67|23
1619892980000|2021-05-01 18:16:20|2924.77|2916.77|2925.74|2917.74|2925.74|2917.74|2924.65|2916.65|25
1619892990000|2021-05-01 18:16:30|2925.69|2917.69|2925.95|2917.95|2925.99|2917.99|2925.69|2917.69|22
1619893000000|2021-05-01 18:16:40|2925.8|2917.8|2925.85|2917.85|2925.86|2917.86|2925.51|2917.51|23
1619893010000|2021-05-01 18:16:50|2925.82|2917.82|2925.85|2917.85|2925.93|2917.93|2925.82|2917.82|19
1619893020000|2021-05-01 18:17:00|2925.9|2917.9|2926.06|2918.06|2926.06|2918.06|2925.84|2917.84|19
1619893030000|2021-05-01 18:17:10|2926.12|2918.12|2926.04|2918.04|2926.19|2918.19|2926.02|2918.02|16
1619893040000|2021-05-01 18:17:20|2926.07|2918.07|2927.28|2919.28|2927.28|2919.28|2926.04|2918.04|20
1619893050000|2021-05-01 18:17:30|2927.27|2919.27|2928.57|2920.57|2928.67|2920.67|2927.19|2919.19|24
1619893060000|2021-05-01 18:17:40|2928.62|2920.62|2928.91|2920.91|2928.91|2920.91|2928.49|2920.49|23
1619893070000|2021-05-01 18:17:50|2928.89|2920.89|2929.03|2921.03|2929.07|2921.07|2928.88|2920.88|22
1619893080000|2021-05-01 18:18:00|2929.02|2921.02|2929.24|2921.24|2929.29|2921.29|2929.01|2921.01|23
1619893090000|2021-05-01 18:18:10|2929.26|2921.26|2929.5|2921.5|2929.6|2921.6|2929.26|2921.26|22
1619893100000|2021-05-01 18:18:20|2929.48|2921.48|2927.43|2919.43|2929.48|2921.48|2927.43|2919.43|26
1619893110000|2021-05-01 18:18:30|2927.41|2919.41|2926.78|2918.78|2927.42|2919.42|2926.74|2918.74|22
1619893120000|2021-05-01 18:18:40|2926.82|2918.82|2925.58|2917.58|2926.82|2918.82|2925.58|2917.58|22
1619893130000|2021-05-01 18:18:50|2925.53|2917.53|2925.79|2917.79|2926.04|2918.04|2925.09|2917.09|25
1619893140000|2021-05-01 18:19:00|2925.84|2917.84|2926.87|2918.87|2927.13|2919.13|2925.77|2917.77|24
1619893150000|2021-05-01 18:19:10|2926.55|2918.55|2924.58|2916.58|2926.55|2918.55|2924.52|2916.52|26
1619893160000|2021-05-01 18:19:20|2924.6|2916.6|2925.42|2917.42|2925.42|2917.42|2924.55|2916.55|17
1619893170000|2021-05-01 18:19:30|2925.44|2917.44|2926.17|2918.17|2927.61|2919.61|2925.44|2917.44|29
1619893180000|2021-05-01 18:19:40|2926.13|2918.13|2925.83|2917.83|2926.15|2918.15|2925.32|2917.32|26
1619893190000|2021-05-01 18:19:50|2925.84|2917.84|2924.59|2916.59|2925.87|2917.87|2924.59|2916.59|25
1619893200000|2021-05-01 18:20:00|2924.5|2916.5|2927.71|2919.71|2927.71|2919.71|2924.42|2916.42|27
1619893210000|2021-05-01 18:20:10|2927.73|2919.73|2927.23|2919.23|2927.74|2919.74|2927.17|2919.17|23
1619893220000|2021-05-01 18:20:20|2927.26|2919.26|2927.55|2919.55|2927.77|2919.77|2927.22|2919.22|25
1619893230000|2021-05-01 18:20:30|2927.8|2919.8|2927.48|2919.48|2928.02|2920.02|2927.4|2919.4|22
1619893240000|2021-05-01 18:20:40|2927.42|2919.42|2927.74|2919.74|2928.32|2920.32|2927.42|2919.42|27
1619893250000|2021-05-01 18:20:50|2927.79|2919.79|2927.59|2919.59|2927.98|2919.98|2927.59|2919.59|14
1619893260000|2021-05-01 18:21:00|2927.34|2919.34|2927.44|2919.44|2927.91|2919.91|2927.23|2919.23|26
1619893270000|2021-05-01 18:21:10|2927.42|2919.42|2927.45|2919.45|2927.52|2919.52|2927.16|2919.16|27
1619893280000|2021-05-01 18:21:20|2927.39|2919.39|2926.58|2918.58|2927.74|2919.74|2926.47|2918.47|22
1619893290000|2021-05-01 18:21:30|2926.6|2918.6|2927.56|2919.56|2927.91|2919.91|2926.41|2918.41|20
1619893300000|2021-05-01 18:21:40|2927.58|2919.58|2927.44|2919.44|2927.76|2919.76|2927.44|2919.44|24
1619893310000|2021-05-01 18:21:50|2927.48|2919.48|2927.03|2919.03|2927.54|2919.54|2926.89|2918.89|19
1619893320000|2021-05-01 18:22:00|2927.06|2919.06|2926.37|2918.37|2927.06|2919.06|2925.82|2917.82|24
1619893330000|2021-05-01 18:22:10|2926.34|2918.34|2926.34|2918.34|2926.61|2918.61|2926.34|2918.34|21
1619893340000|2021-05-01 18:22:20|2926.35|2918.35|2928.04|2920.04|2928.28|2920.28|2926.25|2918.25|28
1619893350000|2021-05-01 18:22:30|2928.01|2920.01|2928.04|2920.04|2928.44|2920.44|2927.78|2919.78|23
1619893360000|2021-05-01 18:22:40|2928.06|2920.06|2928.48|2920.48|2928.59|2920.59|2928.04|2920.04|20
1619893370000|2021-05-01 18:22:50|2928.5|2920.5|2928.74|2920.74|2928.86|2920.86|2928.49|2920.49|19
1619893380000|2021-05-01 18:23:00|2928.75|2920.75|2929.09|2921.09|2929.09|2921.09|2928.75|2920.75|11
1619893390000|2021-05-01 18:23:10|2929.15|2921.15|2928.4|2920.4|2929.27|2921.27|2927.69|2919.69|24
1619893400000|2021-05-01 18:23:20|2928.31|2920.31|2927.35|2919.35|2928.45|2920.45|2927.35|2919.35|28
1619893410000|2021-05-01 18:23:30|2927.43|2919.43|2927.63|2919.63|2927.63|2919.63|2927.22|2919.22|24
1619893420000|2021-05-01 18:23:40|2927.6|2919.6|2927.42|2919.42|2927.86|2919.86|2927.42|2919.42|24
1619893430000|2021-05-01 18:23:50|2927.18|2919.18|2927.83|2919.83|2927.88|2919.88|2926.73|2918.73|24
1619893440000|2021-05-01 18:24:00|2927.88|2919.88|2928.18|2920.18|2928.21|2920.21|2927.88|2919.88|22
1619893450000|2021-05-01 18:24:10|2928.32|2920.32|2928.21|2920.21|2928.46|2920.46|2928.19|2920.19|22
1619893460000|2021-05-01 18:24:20|2928.29|2920.29|2928.4|2920.4|2928.49|2920.49|2928.29|2920.29|10
1619893470000|2021-05-01 18:24:30|2928.41|2920.41|2928.76|2920.76|2928.76|2920.76|2928.38|2920.38|14
1619893480000|2021-05-01 18:24:40|2928.73|2920.73|2928.44|2920.44|2928.84|2920.84|2928.44|2920.44|13
1619893490000|2021-05-01 18:24:50|2928.33|2920.33|2928.77|2920.77|2928.8|2920.8|2928.33|2920.33|22
1619893500000|2021-05-01 18:25:00|2928.74|2920.74|2929.35|2921.35|2929.35|2921.35|2928.74|2920.74|22
1619893510000|2021-05-01 18:25:10|2929.39|2921.39|2929.71|2921.71|2929.8|2921.8|2929.39|2921.39|13
1619893520000|2021-05-01 18:25:20|2929.74|2921.74|2929.05|2921.05|2929.74|2921.74|2929.03|2921.03|17
1619893530000|2021-05-01 18:25:30|2929.04|2921.04|2929.45|2921.45|2929.45|2921.45|2928.83|2920.83|23
1619893540000|2021-05-01 18:25:40|2929.51|2921.51|2929.26|2921.26|2929.67|2921.67|2929.06|2921.06|18
1619893550000|2021-05-01 18:25:50|2929.24|2921.24|2929.17|2921.17|2929.25|2921.25|2929.14|2921.14|9
1619893560000|2021-05-01 18:26:00|2929.27|2921.27|2931.65|2923.65|2931.65|2923.65|2929.27|2921.27|11
1619893570000|2021-05-01 18:26:10|2931.87|2923.87|2931.87|2923.87|2932.13|2924.13|2931.72|2923.72|26
1619893580000|2021-05-01 18:26:20|2931.86|2923.86|2933|2925|2933|2925|2931.77|2923.77|22
1619893590000|2021-05-01 18:26:30|2933.03|2925.03|2933.76|2925.76|2933.76|2925.76|2933.03|2925.03|15
1619893600000|2021-05-01 18:26:40|2933.81|2925.81|2934.16|2926.16|2934.26|2926.26|2933.81|2925.81|21
1619893610000|2021-05-01 18:26:50|2934.2|2926.2|2934.63|2926.63|2935.03|2927.03|2934.2|2926.2|26
1619893620000|2021-05-01 18:27:00|2934.61|2926.61|2933.89|2925.89|2934.61|2926.61|2933.51|2925.51|17
1619893630000|2021-05-01 18:27:10|2934.04|2926.04|2934.12|2926.12|2934.6|2926.6|2934.01|2926.01|26
1619893640000|2021-05-01 18:27:20|2933.89|2925.89|2933.06|2925.06|2933.89|2925.89|2933.03|2925.03|16
1619893650000|2021-05-01 18:27:30|2933.07|2925.07|2933.52|2925.52|2933.52|2925.52|2933.07|2925.07|21
1619893660000|2021-05-01 18:27:40|2933.57|2925.57|2933.31|2925.31|2933.6|2925.6|2932.97|2924.97|22
1619893670000|2021-05-01 18:27:50|2933.3|2925.3|2933.33|2925.33|2933.34|2925.34|2933.15|2925.15|19
1619893680000|2021-05-01 18:28:00|2933.34|2925.34|2933.36|2925.36|2933.36|2925.36|2933.03|2925.03|23
1619893690000|2021-05-01 18:28:10|2933.27|2925.27|2933.6|2925.6|2933.6|2925.6|2933.27|2925.27|14
1619893700000|2021-05-01 18:28:20|2933.61|2925.61|2933.55|2925.55|2933.63|2925.63|2933.44|2925.44|17
1619893710000|2021-05-01 18:28:30|2933.53|2925.53|2933.26|2925.26|2934.32|2926.32|2933.12|2925.12|22
1619893720000|2021-05-01 18:28:40|2933.18|2925.18|2931.87|2923.87|2933.39|2925.39|2931.77|2923.77|27
1619893730000|2021-05-01 18:28:50|2931.98|2923.98|2931.91|2923.91|2932.07|2924.07|2931.77|2923.77|24
1619893740000|2021-05-01 18:29:00|2931.97|2923.97|2932.13|2924.13|2932.13|2924.13|2931.9|2923.9|19
1619893750000|2021-05-01 18:29:10|2932.6|2924.6|2932.91|2924.91|2933.24|2925.24|2932.56|2924.56|27
1619893760000|2021-05-01 18:29:20|2932.89|2924.89|2932.98|2924.98|2933.07|2925.07|2932.76|2924.76|19
1619893770000|2021-05-01 18:29:30|2932.91|2924.91|2931.54|2923.54|2932.92|2924.92|2931.52|2923.52|24
1619893780000|2021-05-01 18:29:40|2931.56|2923.56|2931.64|2923.64|2931.68|2923.68|2931.49|2923.49|22
1619893790000|2021-05-01 18:29:50|2931.68|2923.68|2931.62|2923.62|2931.68|2923.68|2931.08|2923.08|24
1619893800000|2021-05-01 18:30:00|2931.61|2923.61|2935.57|2927.57|2935.57|2927.57|2931.55|2923.55|26
1619893810000|2021-05-01 18:30:10|2935.77|2927.77|2934.71|2926.71|2936.37|2928.37|2934.7|2926.7|26
1619893820000|2021-05-01 18:30:20|2934.54|2926.54|2934.97|2926.97|2935.21|2927.21|2934.16|2926.16|28
1619893830000|2021-05-01 18:30:30|2934.98|2926.98|2935.8|2927.8|2935.82|2927.82|2934.98|2926.98|26
1619893840000|2021-05-01 18:30:40|2935.69|2927.69|2935.74|2927.74|2936.3|2928.3|2935.55|2927.55|25
1619893850000|2021-05-01 18:30:50|2935.7|2927.7|2935.81|2927.81|2935.81|2927.81|2935.59|2927.59|26
1619893860000|2021-05-01 18:31:00|2935.91|2927.91|2936.75|2928.75|2936.75|2928.75|2935.85|2927.85|25
1619893870000|2021-05-01 18:31:10|2936.74|2928.74|2936.16|2928.16|2936.85|2928.85|2936.16|2928.16|24
1619893880000|2021-05-01 18:31:20|2936.21|2928.21|2936.91|2928.91|2937.04|2929.04|2936.17|2928.17|26
1619893890000|2021-05-01 18:31:30|2936.92|2928.92|2938.02|2930.02|2938.32|2930.32|2936.78|2928.78|25
1619893900000|2021-05-01 18:31:40|2938.16|2930.16|2938.85|2930.85|2938.9|2930.9|2937.66|2929.66|26
1619893910000|2021-05-01 18:31:50|2938.77|2930.77|2938.06|2930.06|2939.4|2931.4|2938.05|2930.05|25
1619893920000|2021-05-01 18:32:00|2938.1|2930.1|2938.44|2930.44|2938.44|2930.44|2937.84|2929.84|26
1619893930000|2021-05-01 18:32:10|2938.29|2930.29|2937.63|2929.63|2938.49|2930.49|2937.63|2929.63|24
1619893940000|2021-05-01 18:32:20|2937.57|2929.57|2936.63|2928.63|2938.34|2930.34|2936.06|2928.06|26
1619893950000|2021-05-01 18:32:30|2936.7|2928.7|2938.41|2930.41|2938.43|2930.43|2936.53|2928.53|23
1619893960000|2021-05-01 18:32:40|2938.42|2930.42|2938.55|2930.55|2938.61|2930.61|2938.22|2930.22|19
1619893970000|2021-05-01 18:32:50|2938.59|2930.59|2938.51|2930.51|2938.61|2930.61|2938.44|2930.44|21
1619893980000|2021-05-01 18:33:00|2938.53|2930.53|2939.66|2931.66|2939.66|2931.66|2938.51|2930.51|27
1619893990000|2021-05-01 18:33:10|2939.72|2931.72|2941.79|2933.79|2941.98|2933.98|2939.72|2931.72|25
1619894000000|2021-05-01 18:33:20|2941.81|2933.81|2941.87|2933.87|2942.02|2934.02|2941.7|2933.7|26
1619894010000|2021-05-01 18:33:30|2941.91|2933.91|2941.52|2933.52|2941.91|2933.91|2940.6|2932.6|27
1619894020000|2021-05-01 18:33:40|2941.48|2933.48|2941.63|2933.63|2941.77|2933.77|2941.45|2933.45|24
1619894030000|2021-05-01 18:33:50|2941.61|2933.61|2942.24|2934.24|2942.37|2934.37|2941.61|2933.61|19
1619894040000|2021-05-01 18:34:00|2942.06|2934.06|2941.16|2933.16|2942.46|2934.46|2941.16|2933.16|26
1619894050000|2021-05-01 18:34:10|2940.63|2932.63|2940.48|2932.48|2940.65|2932.65|2940.4|2932.4|24
1619894060000|2021-05-01 18:34:20|2940.66|2932.66|2941.89|2933.89|2942.06|2934.06|2940.63|2932.63|25
1619894070000|2021-05-01 18:34:30|2942.05|2934.05|2941.45|2933.45|2942.16|2934.16|2941.23|2933.23|24
1619894080000|2021-05-01 18:34:40|2941.54|2933.54|2941.88|2933.88|2942.14|2934.14|2941.54|2933.54|27
1619894090000|2021-05-01 18:34:50|2941.78|2933.78|2941.67|2933.67|2941.78|2933.78|2941.49|2933.49|23
1619894100000|2021-05-01 18:35:00|2941.66|2933.66|2942.12|2934.12|2942.12|2934.12|2940.89|2932.89|25
1619894110000|2021-05-01 18:35:10|2942.11|2934.11|2943.72|2935.72|2943.72|2935.72|2942.11|2934.11|26
1619894120000|2021-05-01 18:35:20|2943.81|2935.81|2944.52|2936.52|2945.62|2937.62|2943.79|2935.79|26
1619894130000|2021-05-01 18:35:30|2944.4|2936.4|2944.96|2936.96|2944.96|2936.96|2943.72|2935.72|25
1619894140000|2021-05-01 18:35:40|2944.91|2936.91|2944.59|2936.59|2944.98|2936.98|2944.59|2936.59|23
1619894150000|2021-05-01 18:35:50|2944.67|2936.67|2944.35|2936.35|2944.7|2936.7|2944.01|2936.01|24
1619894160000|2021-05-01 18:36:00|2944.48|2936.48|2945.2|2937.2|2945.2|2937.2|2944.42|2936.42|24
1619894170000|2021-05-01 18:36:10|2945.24|2937.24|2945|2937|2945.32|2937.32|2944.92|2936.92|26
1619894180000|2021-05-01 18:36:20|2944.98|2936.98|2944.81|2936.81|2945.31|2937.31|2944.81|2936.81|22
1619894190000|2021-05-01 18:36:30|2944.86|2936.86|2944.35|2936.35|2944.86|2936.86|2943.73|2935.73|26
1619894200000|2021-05-01 18:36:40|2944.36|2936.36|2943.87|2935.87|2944.38|2936.38|2943.47|2935.47|25
1619894210000|2021-05-01 18:36:50|2943.88|2935.88|2943|2935|2944.03|2936.03|2943|2935|24
1619894220000|2021-05-01 18:37:00|2942.83|2934.83|2943.37|2935.37|2943.43|2935.43|2942.83|2934.83|22
1619894230000|2021-05-01 18:37:10|2943.36|2935.36|2944.19|2936.19|2944.19|2936.19|2943.3|2935.3|27
1619894240000|2021-05-01 18:37:20|2944.11|2936.11|2943.7|2935.7|2944.12|2936.12|2943.61|2935.61|22
1619894250000|2021-05-01 18:37:30|2943.66|2935.66|2943.4|2935.4|2944.16|2936.16|2943.4|2935.4|20
1619894260000|2021-05-01 18:37:40|2943.35|2935.35|2942.59|2934.59|2943.38|2935.38|2942.59|2934.59|22
1619894270000|2021-05-01 18:37:50|2942.21|2934.21|2938.16|2930.16|2942.36|2934.36|2938.16|2930.16|27
1619894280000|2021-05-01 18:38:00|2938.36|2930.36|2938.49|2930.49|2939.04|2931.04|2937.6|2929.6|28
1619894290000|2021-05-01 18:38:10|2938.42|2930.42|2939.86|2931.86|2939.91|2931.91|2938.42|2930.42|27
1619894300000|2021-05-01 18:38:20|2939.87|2931.87|2940.93|2932.93|2940.93|2932.93|2939.85|2931.85|19
1619894310000|2021-05-01 18:38:30|2940.71|2932.71|2939.75|2931.75|2940.71|2932.71|2939.3|2931.3|24
1619894320000|2021-05-01 18:38:40|2939.71|2931.71|2939.7|2931.7|2939.79|2931.79|2939.08|2931.08|20
1619894330000|2021-05-01 18:38:50|2939.71|2931.71|2941.12|2933.12|2941.16|2933.16|2939.7|2931.7|26
1619894340000|2021-05-01 18:39:00|2941.01|2933.01|2939.99|2931.99|2941.08|2933.08|2939.98|2931.98|24
1619894350000|2021-05-01 18:39:10|2939.93|2931.93|2940.13|2932.13|2940.49|2932.49|2939.93|2931.93|23
1619894360000|2021-05-01 18:39:20|2940.1|2932.1|2936.45|2928.45|2940.1|2932.1|2936.15|2928.15|23
1619894370000|2021-05-01 18:39:30|2936.38|2928.38|2937.01|2929.01|2938.26|2930.26|2936.06|2928.06|27
1619894380000|2021-05-01 18:39:40|2937.06|2929.06|2937.67|2929.67|2938.02|2930.02|2936.88|2928.88|26
1619894390000|2021-05-01 18:39:50|2937.81|2929.81|2937.3|2929.3|2938.09|2930.09|2937.3|2929.3|26
1619894400000|2021-05-01 18:40:00|2937.25|2929.25|2937.75|2929.75|2938.4|2930.4|2937.18|2929.18|28
1619894410000|2021-05-01 18:40:10|2937.89|2929.89|2937.97|2929.97|2938.06|2930.06|2937.7|2929.7|25
1619894420000|2021-05-01 18:40:20|2938.03|2930.03|2938.7|2930.7|2938.7|2930.7|2938.01|2930.01|19
1619894430000|2021-05-01 18:40:30|2938.8|2930.8|2938.91|2930.91|2939.14|2931.14|2938.61|2930.61|24
1619894440000|2021-05-01 18:40:40|2938.84|2930.84|2939.88|2931.88|2939.88|2931.88|2938.83|2930.83|24
1619894450000|2021-05-01 18:40:50|2940.39|2932.39|2939.28|2931.28|2940.41|2932.41|2938.99|2930.99|18
1619894460000|2021-05-01 18:41:00|2939.3|2931.3|2941.35|2933.35|2941.35|2933.35|2939.3|2931.3|19
1619894470000|2021-05-01 18:41:10|2941.91|2933.91|2941.73|2933.73|2942.02|2934.02|2941.2|2933.2|23
1619894480000|2021-05-01 18:41:20|2941.61|2933.61|2941.37|2933.37|2941.75|2933.75|2941.37|2933.37|21
1619894490000|2021-05-01 18:41:30|2941.39|2933.39|2940.36|2932.36|2941.52|2933.52|2940.12|2932.12|22
1619894500000|2021-05-01 18:41:40|2940.41|2932.41|2941.81|2933.81|2941.81|2933.81|2940.41|2932.41|23
1619894510000|2021-05-01 18:41:50|2942.04|2934.04|2942.46|2934.46|2942.49|2934.49|2942.04|2934.04|19
1619894520000|2021-05-01 18:42:00|2942.42|2934.42|2943.21|2935.21|2943.21|2935.21|2942.12|2934.12|19
1619894530000|2021-05-01 18:42:10|2943.26|2935.26|2942.18|2934.18|2943.26|2935.26|2942.18|2934.18|26
1619894540000|2021-05-01 18:42:20|2942.27|2934.27|2943.2|2935.2|2943.2|2935.2|2942.27|2934.27|23
1619894550000|2021-05-01 18:42:30|2943.22|2935.22|2943.39|2935.39|2943.9|2935.9|2943.15|2935.15|22
1619894560000|2021-05-01 18:42:40|2943.41|2935.41|2942.98|2934.98|2943.48|2935.48|2942.98|2934.98|25
1619894570000|2021-05-01 18:42:50|2942.87|2934.87|2943.29|2935.29|2943.5|2935.5|2942.77|2934.77|22
1619894580000|2021-05-01 18:43:00|2943.26|2935.26|2943.65|2935.65|2943.79|2935.79|2943.26|2935.26|23
1619894590000|2021-05-01 18:43:10|2943.7|2935.7|2943.81|2935.81|2943.88|2935.88|2943.58|2935.58|23
1619894600000|2021-05-01 18:43:20|2943.8|2935.8|2943.83|2935.83|2943.92|2935.92|2943.79|2935.79|21
1619894610000|2021-05-01 18:43:30|2944.11|2936.11|2944.21|2936.21|2944.74|2936.74|2944.11|2936.11|18
1619894620000|2021-05-01 18:43:40|2944.16|2936.16|2944.14|2936.14|2944.17|2936.17|2943.9|2935.9|21
1619894630000|2021-05-01 18:43:50|2944.18|2936.18|2944.45|2936.45|2944.49|2936.49|2944.17|2936.17|21
1619894640000|2021-05-01 18:44:00|2944.48|2936.48|2944.83|2936.83|2944.9|2936.9|2944.47|2936.47|21
1619894650000|2021-05-01 18:44:10|2944.84|2936.84|2944.68|2936.68|2944.85|2936.85|2944.67|2936.67|20
1619894660000|2021-05-01 18:44:20|2944.65|2936.65|2941.04|2933.04|2944.77|2936.77|2941.04|2933.04|26
1619894670000|2021-05-01 18:44:30|2941.06|2933.06|2942.95|2934.95|2942.95|2934.95|2941.03|2933.03|25
1619894680000|2021-05-01 18:44:40|2943.14|2935.14|2944.48|2936.48|2944.53|2936.53|2942.75|2934.75|25
1619894690000|2021-05-01 18:44:50|2944.54|2936.54|2943.84|2935.84|2944.67|2936.67|2943.84|2935.84|22
1619894700000|2021-05-01 18:45:00|2943.4|2935.4|2943.73|2935.73|2943.82|2935.82|2943.35|2935.35|24
1619894710000|2021-05-01 18:45:10|2943.72|2935.72|2944.75|2936.75|2944.75|2936.75|2943.69|2935.69|24
1619894720000|2021-05-01 18:45:20|2944.77|2936.77|2943.99|2935.99|2944.97|2936.97|2943.97|2935.97|21
1619894730000|2021-05-01 18:45:30|2943.97|2935.97|2942.74|2934.74|2943.99|2935.99|2942.72|2934.72|19
1619894740000|2021-05-01 18:45:40|2942.83|2934.83|2943.07|2935.07|2943.11|2935.11|2942.67|2934.67|13
1619894750000|2021-05-01 18:45:50|2943.08|2935.08|2941.93|2933.93|2943.22|2935.22|2941.88|2933.88|26
1619894760000|2021-05-01 18:46:00|2942.06|2934.06|2942.19|2934.19|2942.27|2934.27|2941.86|2933.86|24
1619894770000|2021-05-01 18:46:10|2942.23|2934.23|2942.97|2934.97|2942.99|2934.99|2942.2|2934.2|23
1619894780000|2021-05-01 18:46:20|2942.91|2934.91|2942.8|2934.8|2942.91|2934.91|2942.61|2934.61|24
1619894790000|2021-05-01 18:46:30|2942.76|2934.76|2943.08|2935.08|2943.96|2935.96|2942.76|2934.76|27
1619894800000|2021-05-01 18:46:40|2943.19|2935.19|2944.02|2936.02|2944.02|2936.02|2943.19|2935.19|23
1619894810000|2021-05-01 18:46:50|2944.04|2936.04|2944.42|2936.42|2944.59|2936.59|2944.03|2936.03|23
1619894820000|2021-05-01 18:47:00|2944.36|2936.36|2944.55|2936.55|2945.1|2937.1|2944.36|2936.36|24
1619894830000|2021-05-01 18:47:10|2944.47|2936.47|2945.09|2937.09|2945.15|2937.15|2944.47|2936.47|18
1619894840000|2021-05-01 18:47:20|2945.08|2937.08|2944.04|2936.04|2945.15|2937.15|2943.85|2935.85|24
1619894850000|2021-05-01 18:47:30|2944.01|2936.01|2944.4|2936.4|2944.42|2936.42|2943.76|2935.76|24
1619894860000|2021-05-01 18:47:40|2944.17|2936.17|2944.29|2936.29|2944.33|2936.33|2943.68|2935.68|25
1619894870000|2021-05-01 18:47:50|2944.28|2936.28|2943.07|2935.07|2944.28|2936.28|2943.07|2935.07|26
1619894880000|2021-05-01 18:48:00|2943.13|2935.13|2942.79|2934.79|2943.14|2935.14|2942.56|2934.56|21
1619894890000|2021-05-01 18:48:10|2942.78|2934.78|2942.93|2934.93|2943.17|2935.17|2942.47|2934.47|24
1619894900000|2021-05-01 18:48:20|2943.04|2935.04|2943.04|2935.04|2943.15|2935.15|2943.03|2935.03|26
1619894910000|2021-05-01 18:48:30|2943.06|2935.06|2942.92|2934.92|2943.15|2935.15|2942.59|2934.59|18
1619894920000|2021-05-01 18:48:40|2942.82|2934.82|2942.83|2934.83|2942.89|2934.89|2942.76|2934.76|16
1619894930000|2021-05-01 18:48:50|2942.88|2934.88|2942.75|2934.75|2942.88|2934.88|2942.59|2934.59|19
1619894940000|2021-05-01 18:49:00|2942.78|2934.78|2943.09|2935.09|2943.13|2935.13|2942.78|2934.78|20
1619894950000|2021-05-01 18:49:10|2943.13|2935.13|2942.89|2934.89|2943.13|2935.13|2942.83|2934.83|18
1619894960000|2021-05-01 18:49:20|2942.95|2934.95|2943.64|2935.64|2943.64|2935.64|2942.9|2934.9|18
1619894970000|2021-05-01 18:49:30|2943.9|2935.9|2946.36|2938.36|2947.11|2939.11|2943.9|2935.9|28
1619894980000|2021-05-01 18:49:40|2946.41|2938.41|2946.91|2938.91|2946.91|2938.91|2945.65|2937.65|28
1619894990000|2021-05-01 18:49:50|2946.71|2938.71|2947.61|2939.61|2947.61|2939.61|2946.29|2938.29|27
1619895000000|2021-05-01 18:50:00|2947.24|2939.24|2946.92|2938.92|2947.41|2939.41|2946.92|2938.92|27
1619895010000|2021-05-01 18:50:10|2947|2939|2946.94|2938.94|2947.23|2939.23|2946.86|2938.86|23
1619895020000|2021-05-01 18:50:20|2946.96|2938.96|2947.15|2939.15|2947.3|2939.3|2946.96|2938.96|25
1619895030000|2021-05-01 18:50:30|2947.09|2939.09|2947.28|2939.28|2947.31|2939.31|2947.09|2939.09|22
1619895040000|2021-05-01 18:50:40|2947.29|2939.29|2945.67|2937.67|2947.32|2939.32|2945.33|2937.33|25
1619895050000|2021-05-01 18:50:50|2945.75|2937.75|2946.01|2938.01|2946.33|2938.33|2945.65|2937.65|27
1619895060000|2021-05-01 18:51:00|2946|2938|2946.79|2938.79|2946.79|2938.79|2945.73|2937.73|28
1619895070000|2021-05-01 18:51:10|2946.66|2938.66|2946.01|2938.01|2946.66|2938.66|2945.39|2937.39|25
1619895080000|2021-05-01 18:51:20|2946.06|2938.06|2946.04|2938.04|2946.22|2938.22|2945.62|2937.62|26
1619895090000|2021-05-01 18:51:30|2946.02|2938.02|2945.89|2937.89|2946.48|2938.48|2945.75|2937.75|24
1619895100000|2021-05-01 18:51:40|2945.9|2937.9|2946.03|2938.03|2946.06|2938.06|2945.9|2937.9|20
1619895110000|2021-05-01 18:51:50|2946.13|2938.13|2946.56|2938.56|2946.75|2938.75|2946.12|2938.12|24
1619895120000|2021-05-01 18:52:00|2946.7|2938.7|2946.62|2938.62|2946.73|2938.73|2946.62|2938.62|17
1619895130000|2021-05-01 18:52:10|2946.55|2938.55|2947.13|2939.13|2947.14|2939.14|2946.55|2938.55|21
1619895140000|2021-05-01 18:52:20|2947.66|2939.66|2947.63|2939.63|2948.55|2940.55|2947.47|2939.47|25
1619895150000|2021-05-01 18:52:30|2947.62|2939.62|2948.51|2940.51|2948.6|2940.6|2947.56|2939.56|19
1619895160000|2021-05-01 18:52:40|2948.49|2940.49|2949.23|2941.23|2949.23|2941.23|2947.67|2939.67|18
1619895170000|2021-05-01 18:52:50|2949.11|2941.11|2948.29|2940.29|2949.13|2941.13|2947.8|2939.8|26
1619895180000|2021-05-01 18:53:00|2948.3|2940.3|2948.62|2940.62|2949.42|2941.42|2948.3|2940.3|21
1619895190000|2021-05-01 18:53:10|2948.23|2940.23|2948.54|2940.54|2948.83|2940.83|2948.23|2940.23|28
1619895200000|2021-05-01 18:53:20|2948.17|2940.17|2948.94|2940.94|2949.34|2941.34|2948|2940|28
1619895210000|2021-05-01 18:53:30|2948.53|2940.53|2947.85|2939.85|2948.53|2940.53|2947.61|2939.61|20
1619895220000|2021-05-01 18:53:40|2947.81|2939.81|2948.14|2940.14|2948.17|2940.17|2947.81|2939.81|24
1619895230000|2021-05-01 18:53:50|2948.07|2940.07|2948.83|2940.83|2949.06|2941.06|2948.07|2940.07|26
1619895240000|2021-05-01 18:54:00|2948.82|2940.82|2949.03|2941.03|2949.27|2941.27|2948.8|2940.8|24
1619895250000|2021-05-01 18:54:10|2948.98|2940.98|2948.64|2940.64|2948.98|2940.98|2948.6|2940.6|23
1619895260000|2021-05-01 18:54:20|2948.63|2940.63|2948.21|2940.21|2948.63|2940.63|2947.82|2939.82|26
1619895270000|2021-05-01 18:54:30|2948.27|2940.27|2948.96|2940.96|2948.98|2940.98|2948.2|2940.2|23
1619895280000|2021-05-01 18:54:40|2948.95|2940.95|2948.42|2940.42|2948.98|2940.98|2947.96|2939.96|24
1619895290000|2021-05-01 18:54:50|2948.38|2940.38|2947.43|2939.43|2948.38|2940.38|2947.27|2939.27|26
1619895300000|2021-05-01 18:55:00|2947.51|2939.51|2947.56|2939.56|2947.56|2939.56|2947.41|2939.41|13
1619895310000|2021-05-01 18:55:10|2947.57|2939.57|2946.44|2938.44|2947.99|2939.99|2946.44|2938.44|26
1619895320000|2021-05-01 18:55:20|2946.48|2938.48|2943.71|2935.71|2946.48|2938.48|2943.35|2935.35|29
1619895330000|2021-05-01 18:55:30|2943.81|2935.81|2944.74|2936.74|2944.74|2936.74|2943.81|2935.81|24
1619895340000|2021-05-01 18:55:40|2944.77|2936.77|2944.31|2936.31|2945.17|2937.17|2944.29|2936.29|27
1619895350000|2021-05-01 18:55:50|2944.35|2936.35|2943.21|2935.21|2945.43|2937.43|2943.21|2935.21|28
1619895360000|2021-05-01 18:56:00|2943.22|2935.22|2944.12|2936.12|2944.36|2936.36|2942.91|2934.91|27
1619895370000|2021-05-01 18:56:10|2944.25|2936.25|2945.37|2937.37|2945.37|2937.37|2944.21|2936.21|25
1619895380000|2021-05-01 18:56:20|2945.46|2937.46|2947.96|2939.96|2948|2940|2945.46|2937.46|26
1619895390000|2021-05-01 18:56:30|2948.19|2940.19|2948.25|2940.25|2948.57|2940.57|2947.85|2939.85|26
1619895400000|2021-05-01 18:56:40|2948.3|2940.3|2947.1|2939.1|2948.7|2940.7|2947.1|2939.1|21
1619895410000|2021-05-01 18:56:50|2947.14|2939.14|2948.29|2940.29|2948.29|2940.29|2947.07|2939.07|24
1619895420000|2021-05-01 18:57:00|2948.22|2940.22|2945.63|2937.63|2948.27|2940.27|2944.78|2936.78|26
1619895430000|2021-05-01 18:57:10|2945.77|2937.77|2947.55|2939.55|2947.78|2939.78|2945.77|2937.77|25
1619895440000|2021-05-01 18:57:20|2947.3|2939.3|2947.46|2939.46|2947.51|2939.51|2946.81|2938.81|26
1619895450000|2021-05-01 18:57:30|2947.42|2939.42|2946.54|2938.54|2947.42|2939.42|2946.54|2938.54|19
1619895460000|2021-05-01 18:57:40|2946.5|2938.5|2945.19|2937.19|2946.5|2938.5|2945.19|2937.19|20
1619895470000|2021-05-01 18:57:50|2945.18|2937.18|2944.73|2936.73|2945.18|2937.18|2944.01|2936.01|22
1619895480000|2021-05-01 18:58:00|2944.78|2936.78|2945.9|2937.9|2946.08|2938.08|2944.78|2936.78|22
1619895490000|2021-05-01 18:58:10|2945.91|2937.91|2946.89|2938.89|2947.19|2939.19|2945.91|2937.91|26
1619895500000|2021-05-01 18:58:20|2946.99|2938.99|2946.14|2938.14|2946.99|2938.99|2945.88|2937.88|22
1619895510000|2021-05-01 18:58:30|2946.16|2938.16|2946.41|2938.41|2946.52|2938.52|2946.16|2938.16|19
1619895520000|2021-05-01 18:58:40|2946.47|2938.47|2945.67|2937.67|2946.61|2938.61|2945.64|2937.64|19
1619895530000|2021-05-01 18:58:50|2945.68|2937.68|2946.15|2938.15|2946.15|2938.15|2944.99|2936.99|23
1619895540000|2021-05-01 18:59:00|2946.44|2938.44|2946.45|2938.45|2946.56|2938.56|2946.13|2938.13|20
1619895550000|2021-05-01 18:59:10|2946.43|2938.43|2945.47|2937.47|2946.43|2938.43|2945.4|2937.4|21
1619895560000|2021-05-01 18:59:20|2945.55|2937.55|2945.87|2937.87|2945.91|2937.91|2945.55|2937.55|20
1619895570000|2021-05-01 18:59:30|2945.88|2937.88|2945.93|2937.93|2946.26|2938.26|2945.88|2937.88|23
1619895580000|2021-05-01 18:59:40|2945.92|2937.92|2945.91|2937.91|2946.25|2938.25|2945.68|2937.68|26
1619895590000|2021-05-01 18:59:50|2945.9|2937.9|2946.69|2938.69|2946.82|2938.82|2945.86|2937.86|22
1619895600000|2021-05-01 19:00:00|2946.62|2938.62|2944.18|2936.18|2946.65|2938.65|2944|2936|23
1619895610000|2021-05-01 19:00:10|2944.11|2936.11|2943.31|2935.31|2944.11|2936.11|2943.2|2935.2|21
1619895620000|2021-05-01 19:00:20|2943.09|2935.09|2943.57|2935.57|2944.7|2936.7|2942.98|2934.98|26
1619895630000|2021-05-01 19:00:30|2943.58|2935.58|2943.93|2935.93|2943.93|2935.93|2943.34|2935.34|22
1619895640000|2021-05-01 19:00:40|2944.13|2936.13|2944.58|2936.58|2944.71|2936.71|2944.13|2936.13|22
1619895650000|2021-05-01 19:00:50|2944.57|2936.57|2944.54|2936.54|2944.72|2936.72|2944.53|2936.53|20
1619895660000|2021-05-01 19:01:00|2944.53|2936.53|2942.91|2934.91|2944.53|2936.53|2942.86|2934.86|24
1619895670000|2021-05-01 19:01:10|2942.88|2934.88|2943.5|2935.5|2943.5|2935.5|2942.87|2934.87|20
1619895680000|2021-05-01 19:01:20|2943.47|2935.47|2942.93|2934.93|2943.66|2935.66|2942.93|2934.93|20
1619895690000|2021-05-01 19:01:30|2942.91|2934.91|2942.9|2934.9|2942.96|2934.96|2942.88|2934.88|16
1619895700000|2021-05-01 19:01:40|2942.87|2934.87|2941.88|2933.88|2943.1|2935.1|2941.79|2933.79|18
1619895710000|2021-05-01 19:01:50|2941.84|2933.84|2941.71|2933.71|2941.88|2933.88|2941.67|2933.67|18
1619895720000|2021-05-01 19:02:00|2941.78|2933.78|2942.62|2934.62|2942.62|2934.62|2941.78|2933.78|14
1619895730000|2021-05-01 19:02:10|2942.53|2934.53|2943.35|2935.35|2943.38|2935.38|2942.52|2934.52|20
1619895740000|2021-05-01 19:02:20|2943.31|2935.31|2942.37|2934.37|2943.31|2935.31|2942.37|2934.37|21
1619895750000|2021-05-01 19:02:30|2942.24|2934.24|2941.82|2933.82|2942.24|2934.24|2941.6|2933.6|13
1619895760000|2021-05-01 19:02:40|2941.83|2933.83|2941.87|2933.87|2942.03|2934.03|2941.75|2933.75|13
1619895770000|2021-05-01 19:02:50|2941.89|2933.89|2943.75|2935.75|2943.75|2935.75|2941.88|2933.88|23
1619895780000|2021-05-01 19:03:00|2943.97|2935.97|2943.83|2935.83|2944.36|2936.36|2943.83|2935.83|17
1619895790000|2021-05-01 19:03:10|2943.87|2935.87|2943.11|2935.11|2943.87|2935.87|2943.03|2935.03|20
1619895800000|2021-05-01 19:03:20|2943.13|2935.13|2942.06|2934.06|2943.13|2935.13|2942.03|2934.03|20
1619895810000|2021-05-01 19:03:30|2941.61|2933.61|2941.66|2933.66|2941.71|2933.71|2941.53|2933.53|24
1619895820000|2021-05-01 19:03:40|2941.61|2933.61|2942.3|2934.3|2942.3|2934.3|2941.5|2933.5|18
1619895830000|2021-05-01 19:03:50|2942.34|2934.34|2942.77|2934.77|2943.09|2935.09|2942.34|2934.34|20
1619895840000|2021-05-01 19:04:00|2942.78|2934.78|2941.77|2933.77|2942.78|2934.78|2941.22|2933.22|22
1619895850000|2021-05-01 19:04:10|2942.1|2934.1|2941.93|2933.93|2942.1|2934.1|2941.77|2933.77|24
1619895860000|2021-05-01 19:04:20|2941.82|2933.82|2941.17|2933.17|2941.84|2933.84|2941.11|2933.11|23
1619895870000|2021-05-01 19:04:30|2941.15|2933.15|2941.65|2933.65|2941.65|2933.65|2941.15|2933.15|19
1619895880000|2021-05-01 19:04:40|2941.66|2933.66|2941.84|2933.84|2941.9|2933.9|2941.65|2933.65|17
1619895890000|2021-05-01 19:04:50|2941.81|2933.81|2941.69|2933.69|2941.93|2933.93|2941.69|2933.69|7
1619895900000|2021-05-01 19:05:00|2941.7|2933.7|2942.96|2934.96|2943.06|2935.06|2941.7|2933.7|20
1619895910000|2021-05-01 19:05:10|2942.97|2934.97|2943.21|2935.21|2943.21|2935.21|2942.91|2934.91|14
1619895920000|2021-05-01 19:05:20|2943.3|2935.3|2943.16|2935.16|2944.36|2936.36|2943.16|2935.16|21
1619895930000|2021-05-01 19:05:30|2943.01|2935.01|2941.08|2933.08|2943.14|2935.14|2941.04|2933.04|26
1619895940000|2021-05-01 19:05:40|2941.68|2933.68|2942.06|2934.06|2942.12|2934.12|2941.68|2933.68|22
1619895950000|2021-05-01 19:05:50|2942.04|2934.04|2941.66|2933.66|2942.14|2934.14|2941.66|2933.66|24
1619895960000|2021-05-01 19:06:00|2941.63|2933.63|2942.31|2934.31|2942.36|2934.36|2941.22|2933.22|24
1619895970000|2021-05-01 19:06:10|2942.25|2934.25|2941.55|2933.55|2942.25|2934.25|2941.55|2933.55|24
1619895980000|2021-05-01 19:06:20|2941.54|2933.54|2941.16|2933.16|2941.54|2933.54|2940.71|2932.71|27
1619895990000|2021-05-01 19:06:30|2941.14|2933.14|2941.24|2933.24|2941.31|2933.31|2941.09|2933.09|20
1619896000000|2021-05-01 19:06:40|2941.3|2933.3|2941.31|2933.31|2941.52|2933.52|2941.28|2933.28|21
1619896010000|2021-05-01 19:06:50|2941.46|2933.46|2941.1|2933.1|2942.08|2934.08|2941.1|2933.1|24
1619896020000|2021-05-01 19:07:00|2941.11|2933.11|2941.43|2933.43|2941.46|2933.46|2941.11|2933.11|21
1619896030000|2021-05-01 19:07:10|2941.45|2933.45|2942.17|2934.17|2942.24|2934.24|2941.43|2933.43|23
1619896040000|2021-05-01 19:07:20|2942.18|2934.18|2940.78|2932.78|2942.19|2934.19|2940.78|2932.78|22
1619896050000|2021-05-01 19:07:30|2940.64|2932.64|2938.76|2930.76|2940.64|2932.64|2938.76|2930.76|28
1619896060000|2021-05-01 19:07:40|2938.41|2930.41|2938.04|2930.04|2939.54|2931.54|2937.67|2929.67|25
1619896070000|2021-05-01 19:07:50|2938.01|2930.01|2937.44|2929.44|2938.12|2930.12|2937.44|2929.44|26
1619896080000|2021-05-01 19:08:00|2937.45|2929.45|2939.6|2931.6|2939.6|2931.6|2937.44|2929.44|27
1619896090000|2021-05-01 19:08:10|2939.62|2931.62|2938.19|2930.19|2939.67|2931.67|2938.03|2930.03|24
1619896100000|2021-05-01 19:08:20|2938.17|2930.17|2937.75|2929.75|2938.71|2930.71|2937.56|2929.56|28
1619896110000|2021-05-01 19:08:30|2937.97|2929.97|2938.87|2930.87|2938.93|2930.93|2937.97|2929.97|24
1619896120000|2021-05-01 19:08:40|2938.8|2930.8|2938.03|2930.03|2938.83|2930.83|2937.86|2929.86|23
1619896130000|2021-05-01 19:08:50|2938.01|2930.01|2937.88|2929.88|2938.34|2930.34|2937.85|2929.85|21
1619896140000|2021-05-01 19:09:00|2937.87|2929.87|2938.89|2930.89|2938.89|2930.89|2937.84|2929.84|22
1619896150000|2021-05-01 19:09:10|2938.9|2930.9|2938.52|2930.52|2938.96|2930.96|2938.43|2930.43|23
1619896160000|2021-05-01 19:09:20|2938.56|2930.56|2938.58|2930.58|2938.87|2930.87|2938.47|2930.47|26
1619896170000|2021-05-01 19:09:30|2938.59|2930.59|2938.77|2930.77|2938.86|2930.86|2938.4|2930.4|19
1619896180000|2021-05-01 19:09:40|2938.81|2930.81|2941.05|2933.05|2941.05|2933.05|2938.8|2930.8|25
1619896190000|2021-05-01 19:09:50|2941.17|2933.17|2939.32|2931.32|2941.17|2933.17|2939.25|2931.25|19
1619896200000|2021-05-01 19:10:00|2939.31|2931.31|2940.16|2932.16|2940.16|2932.16|2938.93|2930.93|19
1619896210000|2021-05-01 19:10:10|2940.4|2932.4|2941.15|2933.15|2941.25|2933.25|2940.22|2932.22|25
1619896220000|2021-05-01 19:10:20|2941.36|2933.36|2941.5|2933.5|2941.54|2933.54|2941.28|2933.28|22
1619896230000|2021-05-01 19:10:30|2941.47|2933.47|2940.3|2932.3|2941.47|2933.47|2939.9|2931.9|16
1619896240000|2021-05-01 19:10:40|2940.39|2932.39|2940.67|2932.67|2940.91|2932.91|2940.39|2932.39|24
1619896250000|2021-05-01 19:10:50|2940.66|2932.66|2940.76|2932.76|2940.76|2932.76|2940.59|2932.59|16
1619896260000|2021-05-01 19:11:00|2940.75|2932.75|2940.63|2932.63|2940.76|2932.76|2940.63|2932.63|16
1619896270000|2021-05-01 19:11:10|2940.69|2932.69|2940.82|2932.82|2940.82|2932.82|2940.69|2932.69|14
1619896280000|2021-05-01 19:11:20|2940.83|2932.83|2942.18|2934.18|2942.18|2934.18|2940.58|2932.58|24
1619896290000|2021-05-01 19:11:30|2942.2|2934.2|2942.59|2934.59|2942.64|2934.64|2942.05|2934.05|25
1619896300000|2021-05-01 19:11:40|2942.43|2934.43|2942.24|2934.24|2942.53|2934.53|2942.24|2934.24|19
1619896310000|2021-05-01 19:11:50|2942.37|2934.37|2940.57|2932.57|2942.38|2934.38|2940.46|2932.46|23
1619896320000|2021-05-01 19:12:00|2940.52|2932.52|2942.72|2934.72|2942.78|2934.78|2940.52|2932.52|22
1619896330000|2021-05-01 19:12:10|2942.8|2934.8|2943.15|2935.15|2943.15|2935.15|2942.55|2934.55|28
1619896340000|2021-05-01 19:12:20|2943.16|2935.16|2943.24|2935.24|2943.24|2935.24|2942.66|2934.66|23
1619896350000|2021-05-01 19:12:30|2943.19|2935.19|2943.38|2935.38|2943.95|2935.95|2943.19|2935.19|23
1619896360000|2021-05-01 19:12:40|2943.37|2935.37|2941.94|2933.94|2943.37|2935.37|2941.73|2933.73|26
1619896370000|2021-05-01 19:12:50|2941.93|2933.93|2941.86|2933.86|2942.06|2934.06|2941.86|2933.86|22
1619896380000|2021-05-01 19:13:00|2941.84|2933.84|2941.96|2933.96|2942.07|2934.07|2941.84|2933.84|25
1619896390000|2021-05-01 19:13:10|2942.33|2934.33|2942.51|2934.51|2943.03|2935.03|2942.32|2934.32|22
1619896400000|2021-05-01 19:13:20|2942.6|2934.6|2942.66|2934.66|2942.98|2934.98|2942.52|2934.52|26
1619896410000|2021-05-01 19:13:30|2941.9|2933.9|2942.17|2934.17|2942.23|2934.23|2941.16|2933.16|24
1619896420000|2021-05-01 19:13:40|2942.16|2934.16|2941.24|2933.24|2942.16|2934.16|2941.1|2933.1|24
1619896430000|2021-05-01 19:13:50|2941.37|2933.37|2941.98|2933.98|2942.1|2934.1|2941.37|2933.37|24
1619896440000|2021-05-01 19:14:00|2942.07|2934.07|2941.84|2933.84|2942.31|2934.31|2941.79|2933.79|26
1619896450000|2021-05-01 19:14:10|2941.81|2933.81|2941.05|2933.05|2942.14|2934.14|2941.02|2933.02|26
1619896460000|2021-05-01 19:14:20|2941.04|2933.04|2940.57|2932.57|2941.07|2933.07|2940.57|2932.57|21
1619896470000|2021-05-01 19:14:30|2940.56|2932.56|2940.69|2932.69|2940.69|2932.69|2940.5|2932.5|23
1619896480000|2021-05-01 19:14:40|2940.73|2932.73|2941.15|2933.15|2941.17|2933.17|2940.73|2932.73|26
1619896490000|2021-05-01 19:14:50|2941.11|2933.11|2940.92|2932.92|2941.17|2933.17|2940.92|2932.92|18
1619896500000|2021-05-01 19:15:00|2940.88|2932.88|2941.08|2933.08|2941.08|2933.08|2940.88|2932.88|8
1619896510000|2021-05-01 19:15:10|2941.16|2933.16|2939.81|2931.81|2941.18|2933.18|2939.81|2931.81|18
1619896520000|2021-05-01 19:15:20|2939.8|2931.8|2938.88|2930.88|2939.8|2931.8|2938.88|2930.88|21
1619896530000|2021-05-01 19:15:30|2938.94|2930.94|2939.71|2931.71|2939.71|2931.71|2938.92|2930.92|17
1619896540000|2021-05-01 19:15:40|2939.67|2931.67|2940.25|2932.25|2940.5|2932.5|2939.67|2931.67|20
1619896550000|2021-05-01 19:15:50|2940.18|2932.18|2939.5|2931.5|2940.22|2932.22|2939.41|2931.41|24
1619896560000|2021-05-01 19:16:00|2939.36|2931.36|2938.74|2930.74|2939.36|2931.36|2938.61|2930.61|26
1619896570000|2021-05-01 19:16:10|2938.76|2930.76|2939.41|2931.41|2939.69|2931.69|2938.68|2930.68|22
1619896580000|2021-05-01 19:16:20|2939.4|2931.4|2938.97|2930.97|2939.4|2931.4|2938.97|2930.97|18
1619896590000|2021-05-01 19:16:30|2938.98|2930.98|2938.86|2930.86|2938.99|2930.99|2938.81|2930.81|15
1619896600000|2021-05-01 19:16:40|2938.83|2930.83|2938.4|2930.4|2938.89|2930.89|2938.35|2930.35|20
1619896610000|2021-05-01 19:16:50|2938.38|2930.38|2938.46|2930.46|2938.46|2930.46|2937.83|2929.83|17
1619896620000|2021-05-01 19:17:00|2938.69|2930.69|2938.55|2930.55|2939.07|2931.07|2937.86|2929.86|23
1619896630000|2021-05-01 19:17:10|2938.56|2930.56|2938.96|2930.96|2938.96|2930.96|2938.52|2930.52|21
1619896640000|2021-05-01 19:17:20|2938.94|2930.94|2938.53|2930.53|2938.96|2930.96|2938.53|2930.53|21
1619896650000|2021-05-01 19:17:30|2938.48|2930.48|2938.59|2930.59|2938.6|2930.6|2938.39|2930.39|24
1619896660000|2021-05-01 19:17:40|2938.56|2930.56|2938.41|2930.41|2938.68|2930.68|2938.37|2930.37|20
1619896670000|2021-05-01 19:17:50|2938.39|2930.39|2938.37|2930.37|2938.39|2930.39|2938.19|2930.19|23
1619896680000|2021-05-01 19:18:00|2938.36|2930.36|2939.77|2931.77|2939.77|2931.77|2938.27|2930.27|16
1619896690000|2021-05-01 19:18:10|2939.93|2931.93|2941.08|2933.08|2941.33|2933.33|2939.9|2931.9|24
1619896700000|2021-05-01 19:18:20|2941.04|2933.04|2938.58|2930.58|2941.04|2933.04|2938.58|2930.58|27
1619896710000|2021-05-01 19:18:30|2938.56|2930.56|2938.7|2930.7|2938.86|2930.86|2938.49|2930.49|24
1619896720000|2021-05-01 19:18:40|2938.69|2930.69|2938.96|2930.96|2938.96|2930.96|2938.28|2930.28|24
1619896730000|2021-05-01 19:18:50|2939.27|2931.27|2938.97|2930.97|2939.82|2931.82|2938.8|2930.8|26
1619896740000|2021-05-01 19:19:00|2938.79|2930.79|2938.79|2930.79|2939.33|2931.33|2938.74|2930.74|23
1619896750000|2021-05-01 19:19:10|2938.96|2930.96|2940.34|2932.34|2940.34|2932.34|2938.96|2930.96|27
1619896760000|2021-05-01 19:19:20|2940.43|2932.43|2941.76|2933.76|2941.78|2933.78|2940.43|2932.43|24
1619896770000|2021-05-01 19:19:30|2941.75|2933.75|2940.73|2932.73|2941.75|2933.75|2940.72|2932.72|27
1619896780000|2021-05-01 19:19:40|2940.72|2932.72|2941.62|2933.62|2941.62|2933.62|2940.66|2932.66|25
1619896790000|2021-05-01 19:19:50|2941.57|2933.57|2941.38|2933.38|2941.88|2933.88|2941.38|2933.38|24
1619896800000|2021-05-01 19:20:00|2941.37|2933.37|2941.27|2933.27|2941.4|2933.4|2940.8|2932.8|24
1619896810000|2021-05-01 19:20:10|2941.34|2933.34|2941.08|2933.08|2941.34|2933.34|2940.86|2932.86|26
1619896820000|2021-05-01 19:20:20|2941.26|2933.26|2940.48|2932.48|2941.33|2933.33|2940.48|2932.48|19
1619896830000|2021-05-01 19:20:30|2940.49|2932.49|2940.74|2932.74|2940.77|2932.77|2940.47|2932.47|20
1619896840000|2021-05-01 19:20:40|2940.71|2932.71|2940.99|2932.99|2941.16|2933.16|2940.71|2932.71|19
1619896850000|2021-05-01 19:20:50|2940.98|2932.98|2940.16|2932.16|2940.98|2932.98|2940.16|2932.16|22
1619896860000|2021-05-01 19:21:00|2940.19|2932.19|2940.26|2932.26|2940.33|2932.33|2940.16|2932.16|17
1619896870000|2021-05-01 19:21:10|2940.27|2932.27|2940.33|2932.33|2940.38|2932.38|2940.21|2932.21|17
1619896880000|2021-05-01 19:21:20|2940.3|2932.3|2939.84|2931.84|2940.3|2932.3|2939.73|2931.73|24
1619896890000|2021-05-01 19:21:30|2939.85|2931.85|2939.77|2931.77|2940|2932|2939.76|2931.76|24
1619896900000|2021-05-01 19:21:40|2939.78|2931.78|2939.62|2931.62|2939.78|2931.78|2939.59|2931.59|23
1619896910000|2021-05-01 19:21:50|2939.61|2931.61|2939.59|2931.59|2939.68|2931.68|2939.59|2931.59|21
1619896920000|2021-05-01 19:22:00|2939.57|2931.57|2939.93|2931.93|2939.96|2931.96|2939.54|2931.54|19
1619896930000|2021-05-01 19:22:10|2939.95|2931.95|2940.49|2932.49|2940.49|2932.49|2939.66|2931.66|24
1619896940000|2021-05-01 19:22:20|2940.48|2932.48|2940.71|2932.71|2940.81|2932.81|2940.34|2932.34|25
1619896950000|2021-05-01 19:22:30|2940.74|2932.74|2940.46|2932.46|2940.78|2932.78|2940.46|2932.46|22
1619896960000|2021-05-01 19:22:40|2940.43|2932.43|2940.47|2932.47|2940.61|2932.61|2940.43|2932.43|16
1619896970000|2021-05-01 19:22:50|2940.68|2932.68|2940.83|2932.83|2940.85|2932.85|2940.64|2932.64|19
1619896980000|2021-05-01 19:23:00|2940.85|2932.85|2942.53|2934.53|2942.53|2934.53|2940.84|2932.84|24
1619896990000|2021-05-01 19:23:10|2942.55|2934.55|2943.3|2935.3|2943.46|2935.46|2942.55|2934.55|18
1619897000000|2021-05-01 19:23:20|2943.24|2935.24|2942.47|2934.47|2943.24|2935.24|2942.15|2934.15|26
1619897010000|2021-05-01 19:23:30|2942.5|2934.5|2941.93|2933.93|2942.5|2934.5|2941.64|2933.64|26
1619897020000|2021-05-01 19:23:40|2942.06|2934.06|2942.51|2934.51|2942.87|2934.87|2941.91|2933.91|25
1619897030000|2021-05-01 19:23:50|2942.46|2934.46|2942.32|2934.32|2942.46|2934.46|2941.08|2933.08|26
1619897040000|2021-05-01 19:24:00|2942.4|2934.4|2942.41|2934.41|2942.46|2934.46|2942.22|2934.22|22
1619897050000|2021-05-01 19:24:10|2942.33|2934.33|2940.75|2932.75|2942.34|2934.34|2940.75|2932.75|24
1619897060000|2021-05-01 19:24:20|2940.81|2932.81|2940.42|2932.42|2940.89|2932.89|2940.41|2932.41|26
1619897070000|2021-05-01 19:24:30|2940.44|2932.44|2938.27|2930.27|2940.61|2932.61|2937.95|2929.95|25
1619897080000|2021-05-01 19:24:40|2938.24|2930.24|2940.09|2932.09|2940.09|2932.09|2938.24|2930.24|22
1619897090000|2021-05-01 19:24:50|2940.08|2932.08|2938.43|2930.43|2940.08|2932.08|2938.43|2930.43|26
1619897100000|2021-05-01 19:25:00|2938.39|2930.39|2938.7|2930.7|2938.7|2930.7|2938.15|2930.15|23
1619897110000|2021-05-01 19:25:10|2938.75|2930.75|2938.67|2930.67|2938.77|2930.77|2938.47|2930.47|18
1619897120000|2021-05-01 19:25:20|2938.66|2930.66|2938.7|2930.7|2938.73|2930.73|2938.66|2930.66|21
1619897130000|2021-05-01 19:25:30|2938.72|2930.72|2938.83|2930.83|2939.3|2931.3|2938.72|2930.72|22
1619897140000|2021-05-01 19:25:40|2938.8|2930.8|2938.77|2930.77|2938.9|2930.9|2938.74|2930.74|16
1619897150000|2021-05-01 19:25:50|2938.8|2930.8|2939.52|2931.52|2939.52|2931.52|2938.8|2930.8|19
1619897160000|2021-05-01 19:26:00|2939.19|2931.19|2939.66|2931.66|2939.66|2931.66|2938.96|2930.96|25
1619897170000|2021-05-01 19:26:10|2939.68|2931.68|2938.52|2930.52|2939.82|2931.82|2938.47|2930.47|19
1619897180000|2021-05-01 19:26:20|2938.63|2930.63|2938.6|2930.6|2938.63|2930.63|2938.53|2930.53|9
1619897190000|2021-05-01 19:26:30|2938.56|2930.56|2938.06|2930.06|2938.56|2930.56|2937.8|2929.8|18
1619897200000|2021-05-01 19:26:40|2937.88|2929.88|2937.14|2929.14|2937.88|2929.88|2937.14|2929.14|26
1619897210000|2021-05-01 19:26:50|2937.17|2929.17|2937.33|2929.33|2937.83|2929.83|2937.04|2929.04|22
1619897220000|2021-05-01 19:27:00|2937.34|2929.34|2938.23|2930.23|2938.23|2930.23|2937.33|2929.33|21
1619897230000|2021-05-01 19:27:10|2938.25|2930.25|2937.95|2929.95|2938.25|2930.25|2937.8|2929.8|23
1619897240000|2021-05-01 19:27:20|2937.96|2929.96|2937.82|2929.82|2938.13|2930.13|2937.69|2929.69|22
1619897250000|2021-05-01 19:27:30|2937.79|2929.79|2937.81|2929.81|2937.93|2929.93|2937.69|2929.69|16
1619897260000|2021-05-01 19:27:40|2937.82|2929.82|2937.91|2929.91|2937.91|2929.91|2936.98|2928.98|26
1619897270000|2021-05-01 19:27:50|2938.1|2930.1|2938.59|2930.59|2938.91|2930.91|2937.04|2929.04|27
1619897280000|2021-05-01 19:28:00|2938.45|2930.45|2938.34|2930.34|2938.81|2930.81|2938.33|2930.33|25
1619897290000|2021-05-01 19:28:10|2937.97|2929.97|2936.53|2928.53|2937.97|2929.97|2936.49|2928.49|25
1619897300000|2021-05-01 19:28:20|2936.46|2928.46|2932.52|2924.52|2936.46|2928.46|2931.47|2923.47|28
1619897310000|2021-05-01 19:28:30|2932.6|2924.6|2932.45|2924.45|2932.6|2924.6|2930.85|2922.85|29
1619897320000|2021-05-01 19:28:40|2932.39|2924.39|2931.69|2923.69|2932.46|2924.46|2930.69|2922.69|28
1619897330000|2021-05-01 19:28:50|2931.7|2923.7|2923.45|2915.45|2931.7|2923.7|2923.14|2915.14|28
1619897340000|2021-05-01 19:29:00|2923.71|2915.71|2925.83|2917.83|2926.36|2918.36|2923.71|2915.71|29
1619897350000|2021-05-01 19:29:10|2925.79|2917.79|2928.61|2920.61|2928.61|2920.61|2925.79|2917.79|27
1619897360000|2021-05-01 19:29:20|2928.83|2920.83|2928.62|2920.62|2929.26|2921.26|2928.62|2920.62|28
1619897370000|2021-05-01 19:29:30|2928.72|2920.72|2929.45|2921.45|2929.78|2921.78|2928.49|2920.49|22
1619897380000|2021-05-01 19:29:40|2929.59|2921.59|2931.16|2923.16|2932.5|2924.5|2929.3|2921.3|27
1619897390000|2021-05-01 19:29:50|2931.18|2923.18|2930.96|2922.96|2931.7|2923.7|2930.96|2922.96|26
1619897400000|2021-05-01 19:30:00|2930.91|2922.91|2930.77|2922.77|2930.92|2922.92|2929.83|2921.83|24
1619897410000|2021-05-01 19:30:10|2930.78|2922.78|2929.45|2921.45|2930.78|2922.78|2929.24|2921.24|18
1619897420000|2021-05-01 19:30:20|2929.47|2921.47|2929.66|2921.66|2929.87|2921.87|2929.09|2921.09|25
1619897430000|2021-05-01 19:30:30|2929.65|2921.65|2926.87|2918.87|2929.65|2921.65|2926.87|2918.87|28
1619897440000|2021-05-01 19:30:40|2926.83|2918.83|2926.39|2918.39|2927.32|2919.32|2926.16|2918.16|29
1619897450000|2021-05-01 19:30:50|2926.25|2918.25|2926.56|2918.56|2926.62|2918.62|2924.46|2916.46|27
1619897460000|2021-05-01 19:31:00|2926.57|2918.57|2927.6|2919.6|2927.64|2919.64|2926.39|2918.39|24
1619897470000|2021-05-01 19:31:10|2927.64|2919.64|2928.09|2920.09|2928.13|2920.13|2926.65|2918.65|26
1619897480000|2021-05-01 19:31:20|2928.13|2920.13|2928.69|2920.69|2929.58|2921.58|2928.11|2920.11|27
1619897490000|2021-05-01 19:31:30|2928.61|2920.61|2927.13|2919.13|2928.89|2920.89|2927.13|2919.13|26
1619897500000|2021-05-01 19:31:40|2927.22|2919.22|2928.65|2920.65|2928.65|2920.65|2927.19|2919.19|20
1619897510000|2021-05-01 19:31:50|2928.66|2920.66|2928|2920|2928.67|2920.67|2928|2920|21
1619897520000|2021-05-01 19:32:00|2927.99|2919.99|2928.51|2920.51|2928.51|2920.51|2927.78|2919.78|25
1619897530000|2021-05-01 19:32:10|2928.6|2920.6|2927.2|2919.2|2929.03|2921.03|2927.2|2919.2|20
1619897540000|2021-05-01 19:32:20|2927.14|2919.14|2926.84|2918.84|2927.16|2919.16|2926.33|2918.33|26
1619897550000|2021-05-01 19:32:30|2926.81|2918.81|2926.97|2918.97|2927.1|2919.1|2926.81|2918.81|19
1619897560000|2021-05-01 19:32:40|2926.9|2918.9|2925.91|2917.91|2927.33|2919.33|2925.91|2917.91|27
1619897570000|2021-05-01 19:32:50|2925.14|2917.14|2923.69|2915.69|2925.14|2917.14|2922.75|2914.75|25
1619897580000|2021-05-01 19:33:00|2923.65|2915.65|2924.1|2916.1|2924.47|2916.47|2923.52|2915.52|27
1619897590000|2021-05-01 19:33:10|2924.11|2916.11|2925.73|2917.73|2925.88|2917.88|2924.11|2916.11|25
1619897600000|2021-05-01 19:33:20|2925.78|2917.78|2925.71|2917.71|2925.92|2917.92|2925.51|2917.51|24
1619897610000|2021-05-01 19:33:30|2925.59|2917.59|2925.46|2917.46|2925.59|2917.59|2925.3|2917.3|24
1619897620000|2021-05-01 19:33:40|2925.45|2917.45|2926.71|2918.71|2926.71|2918.71|2925.45|2917.45|24
1619897630000|2021-05-01 19:33:50|2926.73|2918.73|2925.39|2917.39|2926.84|2918.84|2925.39|2917.39|24
1619897640000|2021-05-01 19:34:00|2925.38|2917.38|2926.65|2918.65|2926.73|2918.73|2925.29|2917.29|20
1619897650000|2021-05-01 19:34:10|2926.61|2918.61|2926.39|2918.39|2926.93|2918.93|2926.34|2918.34|25
1619897660000|2021-05-01 19:34:20|2926.47|2918.47|2925.75|2917.75|2926.64|2918.64|2925.71|2917.71|25
1619897670000|2021-05-01 19:34:30|2925.65|2917.65|2925.58|2917.58|2925.95|2917.95|2925.58|2917.58|20
1619897680000|2021-05-01 19:34:40|2925.55|2917.55|2924.17|2916.17|2925.57|2917.57|2924.11|2916.11|28
1619897690000|2021-05-01 19:34:50|2924.14|2916.14|2925.2|2917.2|2925.7|2917.7|2924.12|2916.12|26
1619897700000|2021-05-01 19:35:00|2925.16|2917.16|2924.48|2916.48|2925.24|2917.24|2924.45|2916.45|22
1619897710000|2021-05-01 19:35:10|2924.47|2916.47|2924.93|2916.93|2925.18|2917.18|2924.46|2916.46|22
1619897720000|2021-05-01 19:35:20|2924.97|2916.97|2925.37|2917.37|2925.4|2917.4|2924.4|2916.4|26
1619897730000|2021-05-01 19:35:30|2925.34|2917.34|2924.08|2916.08|2925.35|2917.35|2924.08|2916.08|23
1619897740000|2021-05-01 19:35:40|2923.71|2915.71|2924.13|2916.13|2924.13|2916.13|2923.7|2915.7|16
1619897750000|2021-05-01 19:35:50|2923.99|2915.99|2924.04|2916.04|2924.11|2916.11|2923.96|2915.96|17
1619897760000|2021-05-01 19:36:00|2924.05|2916.05|2925.01|2917.01|2925.06|2917.06|2923.86|2915.86|24
1619897770000|2021-05-01 19:36:10|2925|2917|2925.34|2917.34|2926.48|2918.48|2924.99|2916.99|23
1619897780000|2021-05-01 19:36:20|2925.11|2917.11|2924.95|2916.95|2925.11|2917.11|2924.75|2916.75|21
1619897790000|2021-05-01 19:36:30|2924.92|2916.92|2924.77|2916.77|2924.94|2916.94|2924.77|2916.77|11
1619897800000|2021-05-01 19:36:40|2924.79|2916.79|2924.99|2916.99|2925.09|2917.09|2924.77|2916.77|12
1619897810000|2021-05-01 19:36:50|2924.97|2916.97|2926.16|2918.16|2926.16|2918.16|2924.93|2916.93|20
1619897820000|2021-05-01 19:37:00|2926.17|2918.17|2925.87|2917.87|2926.18|2918.18|2925.64|2917.64|26
1619897830000|2021-05-01 19:37:10|2925.84|2917.84|2926.35|2918.35|2926.41|2918.41|2925.74|2917.74|23
1619897840000|2021-05-01 19:37:20|2926.39|2918.39|2926.1|2918.1|2926.56|2918.56|2926.1|2918.1|18
1619897850000|2021-05-01 19:37:30|2926.15|2918.15|2925.76|2917.76|2926.15|2918.15|2924.95|2916.95|21
1619897860000|2021-05-01 19:37:40|2925.77|2917.77|2925.56|2917.56|2925.93|2917.93|2925.56|2917.56|23
1619897870000|2021-05-01 19:37:50|2925.52|2917.52|2925.48|2917.48|2926.08|2918.08|2925.38|2917.38|24
1619897880000|2021-05-01 19:38:00|2925.49|2917.49|2925.54|2917.54|2926.11|2918.11|2925.49|2917.49|26
1619897890000|2021-05-01 19:38:10|2925.55|2917.55|2925.93|2917.93|2925.93|2917.93|2925.55|2917.55|22
1619897900000|2021-05-01 19:38:20|2925.94|2917.94|2926.21|2918.21|2926.21|2918.21|2925.72|2917.72|27
1619897910000|2021-05-01 19:38:30|2926.2|2918.2|2926.71|2918.71|2926.76|2918.76|2926.2|2918.2|20
1619897920000|2021-05-01 19:38:40|2926.69|2918.69|2928.27|2920.27|2928.27|2920.27|2926.39|2918.39|26
1619897930000|2021-05-01 19:38:50|2928.38|2920.38|2927.94|2919.94|2928.66|2920.66|2927.94|2919.94|26
1619897940000|2021-05-01 19:39:00|2927.9|2919.9|2929.39|2921.39|2929.49|2921.49|2927.9|2919.9|23
1619897950000|2021-05-01 19:39:10|2929.4|2921.4|2930.26|2922.26|2930.55|2922.55|2929.4|2921.4|26
1619897960000|2021-05-01 19:39:20|2930.32|2922.32|2930.71|2922.71|2930.78|2922.78|2930.22|2922.22|22
1619897970000|2021-05-01 19:39:30|2930.77|2922.77|2932.2|2924.2|2932.45|2924.45|2930.63|2922.63|27
1619897980000|2021-05-01 19:39:40|2932.37|2924.37|2932|2924|2932.5|2924.5|2931.76|2923.76|24
1619897990000|2021-05-01 19:39:50|2931.99|2923.99|2932.35|2924.35|2932.43|2924.43|2931.68|2923.68|23
1619898000000|2021-05-01 19:40:00|2932.32|2924.32|2934.27|2926.27|2934.46|2926.46|2932.02|2924.02|26
1619898010000|2021-05-01 19:40:10|2934.47|2926.47|2934.89|2926.89|2934.89|2926.89|2934.14|2926.14|25
1619898020000|2021-05-01 19:40:20|2934.93|2926.93|2932.62|2924.62|2935.08|2927.08|2932.5|2924.5|28
1619898030000|2021-05-01 19:40:30|2932.56|2924.56|2933.15|2925.15|2933.39|2925.39|2932.55|2924.55|26
1619898040000|2021-05-01 19:40:40|2933.21|2925.21|2932.01|2924.01|2933.36|2925.36|2932.01|2924.01|22
1619898050000|2021-05-01 19:40:50|2931.72|2923.72|2929.74|2921.74|2931.72|2923.72|2929.33|2921.33|27
1619898060000|2021-05-01 19:41:00|2929.75|2921.75|2931.24|2923.24|2931.24|2923.24|2929.75|2921.75|28
1619898070000|2021-05-01 19:41:10|2931.01|2923.01|2930.13|2922.13|2931.01|2923.01|2930.1|2922.1|21
1619898080000|2021-05-01 19:41:20|2930.19|2922.19|2930.24|2922.24|2930.29|2922.29|2930.06|2922.06|21
1619898090000|2021-05-01 19:41:30|2930.23|2922.23|2930.3|2922.3|2930.3|2922.3|2930.03|2922.03|21
1619898100000|2021-05-01 19:41:40|2930.28|2922.28|2928.38|2920.38|2930.9|2922.9|2928.38|2920.38|25
1619898110000|2021-05-01 19:41:50|2928.51|2920.51|2930.21|2922.21|2930.33|2922.33|2928.51|2920.51|29
1619898120000|2021-05-01 19:42:00|2930.2|2922.2|2930.99|2922.99|2931.15|2923.15|2930.2|2922.2|25
1619898130000|2021-05-01 19:42:10|2930.95|2922.95|2929.76|2921.76|2930.95|2922.95|2929.75|2921.75|26
1619898140000|2021-05-01 19:42:20|2929.79|2921.79|2930.29|2922.29|2930.33|2922.33|2929.7|2921.7|24
1619898150000|2021-05-01 19:42:30|2930.28|2922.28|2930.26|2922.26|2930.34|2922.34|2930.13|2922.13|16
1619898160000|2021-05-01 19:42:40|2930.27|2922.27|2930.52|2922.52|2930.6|2922.6|2930.27|2922.27|20
1619898170000|2021-05-01 19:42:50|2930.51|2922.51|2930.9|2922.9|2930.9|2922.9|2930.51|2922.51|21
1619898180000|2021-05-01 19:43:00|2930.89|2922.89|2932.82|2924.82|2932.82|2924.82|2930.89|2922.89|27
1619898190000|2021-05-01 19:43:10|2932.91|2924.91|2931.34|2923.34|2932.91|2924.91|2931.28|2923.28|23
1619898200000|2021-05-01 19:43:20|2931.4|2923.4|2930.62|2922.62|2931.4|2923.4|2930.58|2922.58|28
1619898210000|2021-05-01 19:43:30|2930.66|2922.66|2931.08|2923.08|2931.15|2923.15|2930.66|2922.66|24
1619898220000|2021-05-01 19:43:40|2930.96|2922.96|2929.88|2921.88|2930.96|2922.96|2929.84|2921.84|25
1619898230000|2021-05-01 19:43:50|2929.94|2921.94|2930.52|2922.52|2930.52|2922.52|2929.88|2921.88|14
1619898240000|2021-05-01 19:44:00|2930.53|2922.53|2932.02|2924.02|2932.28|2924.28|2930.49|2922.49|23
1619898250000|2021-05-01 19:44:10|2932.1|2924.1|2931.63|2923.63|2932.22|2924.22|2931.5|2923.5|25
1619898260000|2021-05-01 19:44:20|2931.62|2923.62|2931.2|2923.2|2931.62|2923.62|2930.85|2922.85|18
1619898270000|2021-05-01 19:44:30|2931.21|2923.21|2932.08|2924.08|2932.08|2924.08|2931.21|2923.21|23
1619898280000|2021-05-01 19:44:40|2932.14|2924.14|2930.97|2922.97|2932.14|2924.14|2930.97|2922.97|26
1619898290000|2021-05-01 19:44:50|2930.95|2922.95|2929.88|2921.88|2930.95|2922.95|2929.78|2921.78|21
1619898300000|2021-05-01 19:45:00|2929.91|2921.91|2930.66|2922.66|2930.91|2922.91|2929.91|2921.91|22
1619898310000|2021-05-01 19:45:10|2930.72|2922.72|2929.33|2921.33|2930.72|2922.72|2929.05|2921.05|25
1619898320000|2021-05-01 19:45:20|2929.32|2921.32|2929.37|2921.37|2929.86|2921.86|2929.32|2921.32|23
1619898330000|2021-05-01 19:45:30|2929.28|2921.28|2925.76|2917.76|2929.28|2921.28|2925.67|2917.67|25
1619898340000|2021-05-01 19:45:40|2925.9|2917.9|2925.7|2917.7|2925.9|2917.9|2925.66|2917.66|22
1619898350000|2021-05-01 19:45:50|2925.82|2917.82|2926.97|2918.97|2927.19|2919.19|2925.8|2917.8|24
1619898360000|2021-05-01 19:46:00|2926.89|2918.89|2926.08|2918.08|2926.89|2918.89|2925.63|2917.63|25
1619898370000|2021-05-01 19:46:10|2926.03|2918.03|2926.48|2918.48|2926.63|2918.63|2925.72|2917.72|25
1619898380000|2021-05-01 19:46:20|2926.32|2918.32|2925.65|2917.65|2926.32|2918.32|2925.63|2917.63|24
1619898390000|2021-05-01 19:46:30|2925.66|2917.66|2926.77|2918.77|2926.77|2918.77|2925.13|2917.13|21
1619898400000|2021-05-01 19:46:40|2926.79|2918.79|2926.71|2918.71|2927.21|2919.21|2926.71|2918.71|25
1619898410000|2021-05-01 19:46:50|2926.59|2918.59|2927.98|2919.98|2927.98|2919.98|2926.53|2918.53|23
1619898420000|2021-05-01 19:47:00|2927.95|2919.95|2928.61|2920.61|2928.61|2920.61|2927.95|2919.95|24
1619898430000|2021-05-01 19:47:10|2928.72|2920.72|2929.38|2921.38|2929.55|2921.55|2928.1|2920.1|25
1619898440000|2021-05-01 19:47:20|2929.39|2921.39|2929.61|2921.61|2929.65|2921.65|2929.35|2921.35|20
1619898450000|2021-05-01 19:47:30|2929.62|2921.62|2929.93|2921.93|2929.96|2921.96|2929.59|2921.59|25
1619898460000|2021-05-01 19:47:40|2929.95|2921.95|2928.7|2920.7|2930.03|2922.03|2928.7|2920.7|24
1619898470000|2021-05-01 19:47:50|2928.69|2920.69|2928.58|2920.58|2928.71|2920.71|2928.53|2920.53|16
1619898480000|2021-05-01 19:48:00|2928.59|2920.59|2927.19|2919.19|2928.59|2920.59|2927.06|2919.06|22
1619898490000|2021-05-01 19:48:10|2927.18|2919.18|2926.07|2918.07|2927.22|2919.22|2925.68|2917.68|24
1619898500000|2021-05-01 19:48:20|2926.06|2918.06|2925.98|2917.98|2926.72|2918.72|2925.95|2917.95|21
1619898510000|2021-05-01 19:48:30|2925.99|2917.99|2926.15|2918.15|2926.22|2918.22|2925.85|2917.85|17
1619898520000|2021-05-01 19:48:40|2926.18|2918.18|2926.43|2918.43|2926.49|2918.49|2926.18|2918.18|20
1619898530000|2021-05-01 19:48:50|2926.44|2918.44|2925.83|2917.83|2926.73|2918.73|2925.83|2917.83|22
1619898540000|2021-05-01 19:49:00|2925.86|2917.86|2926.19|2918.19|2926.26|2918.26|2925.86|2917.86|19
1619898550000|2021-05-01 19:49:10|2926.15|2918.15|2926.23|2918.23|2926.27|2918.27|2926.15|2918.15|22
1619898560000|2021-05-01 19:49:20|2926.24|2918.24|2926.67|2918.67|2926.71|2918.71|2926.23|2918.23|17
1619898570000|2021-05-01 19:49:30|2926.51|2918.51|2927.06|2919.06|2927.12|2919.12|2926.08|2918.08|20
1619898580000|2021-05-01 19:49:40|2927.07|2919.07|2925.66|2917.66|2927.07|2919.07|2925.65|2917.65|17
1619898590000|2021-05-01 19:49:50|2925.73|2917.73|2925.28|2917.28|2925.95|2917.95|2925.28|2917.28|24
1619898600000|2021-05-01 19:50:00|2925.31|2917.31|2927.01|2919.01|2927.01|2919.01|2925.31|2917.31|26
1619898610000|2021-05-01 19:50:10|2927.13|2919.13|2926.95|2918.95|2927.13|2919.13|2926.57|2918.57|26
1619898620000|2021-05-01 19:50:20|2926.87|2918.87|2926.07|2918.07|2926.99|2918.99|2926.07|2918.07|23
1619898630000|2021-05-01 19:50:30|2926.05|2918.05|2927.1|2919.1|2927.16|2919.16|2926.05|2918.05|26
1619898640000|2021-05-01 19:50:40|2927.2|2919.2|2926.17|2918.17|2927.67|2919.67|2926.17|2918.17|25
1619898650000|2021-05-01 19:50:50|2926.1|2918.1|2924.82|2916.82|2926.1|2918.1|2924.62|2916.62|23
1619898660000|2021-05-01 19:51:00|2924.83|2916.83|2924.99|2916.99|2925.1|2917.1|2924.82|2916.82|19
1619898670000|2021-05-01 19:51:10|2925|2917|2925.23|2917.23|2925.33|2917.33|2925|2917|19
1619898680000|2021-05-01 19:51:20|2925.24|2917.24|2926.37|2918.37|2926.37|2918.37|2925.24|2917.24|15
1619898690000|2021-05-01 19:51:30|2926.25|2918.25|2926.41|2918.41|2926.62|2918.62|2926.25|2918.25|20
1619898700000|2021-05-01 19:51:40|2926.42|2918.42|2926.63|2918.63|2926.67|2918.67|2926.41|2918.41|17
1619898710000|2021-05-01 19:51:50|2926.73|2918.73|2927.26|2919.26|2927.26|2919.26|2926.69|2918.69|12
1619898720000|2021-05-01 19:52:00|2927.2|2919.2|2928.03|2920.03|2928.36|2920.36|2927.03|2919.03|22
1619898730000|2021-05-01 19:52:10|2928.04|2920.04|2927.96|2919.96|2928.08|2920.08|2927.84|2919.84|19
1619898740000|2021-05-01 19:52:20|2927.93|2919.93|2928|2920|2928.16|2920.16|2927.93|2919.93|18
1619898750000|2021-05-01 19:52:30|2928.03|2920.03|2927.94|2919.94|2928.22|2920.22|2927.94|2919.94|15
1619898760000|2021-05-01 19:52:40|2928.11|2920.11|2928.11|2920.11|2928.11|2920.11|2927.89|2919.89|12
1619898770000|2021-05-01 19:52:50|2927.99|2919.99|2927.35|2919.35|2928.12|2920.12|2927.27|2919.27|19
1619898780000|2021-05-01 19:53:00|2927.3|2919.3|2926.72|2918.72|2927.32|2919.32|2926.72|2918.72|18
1619898790000|2021-05-01 19:53:10|2926.7|2918.7|2928.31|2920.31|2928.31|2920.31|2926.62|2918.62|27
1619898800000|2021-05-01 19:53:20|2928.32|2920.32|2926.01|2918.01|2928.56|2920.56|2926.01|2918.01|24
1619898810000|2021-05-01 19:53:30|2926.04|2918.04|2926.53|2918.53|2926.53|2918.53|2925.69|2917.69|24
1619898820000|2021-05-01 19:53:40|2926.37|2918.37|2926.83|2918.83|2927|2919|2926.26|2918.26|20
1619898830000|2021-05-01 19:53:50|2926.82|2918.82|2926.47|2918.47|2927.04|2919.04|2926.46|2918.46|16
1619898840000|2021-05-01 19:54:00|2926.48|2918.48|2926.98|2918.98|2927|2919|2926.48|2918.48|20
1619898850000|2021-05-01 19:54:10|2926.9|2918.9|2928.15|2920.15|2928.43|2920.43|2926.9|2918.9|14
1619898860000|2021-05-01 19:54:20|2928.14|2920.14|2927.08|2919.08|2928.18|2920.18|2927.06|2919.06|19
1619898870000|2021-05-01 19:54:30|2927.07|2919.07|2928.49|2920.49|2928.6|2920.6|2927.07|2919.07|21
1619898880000|2021-05-01 19:54:40|2928.55|2920.55|2928.4|2920.4|2928.6|2920.6|2928.32|2920.32|20
1619898890000|2021-05-01 19:54:50|2928.39|2920.39|2926.87|2918.87|2928.39|2920.39|2926.86|2918.86|26
1619898900000|2021-05-01 19:55:00|2926.95|2918.95|2927.1|2919.1|2927.1|2919.1|2926.93|2918.93|23
1619898910000|2021-05-01 19:55:10|2927.09|2919.09|2928.08|2920.08|2928.18|2920.18|2927.07|2919.07|16
1619898920000|2021-05-01 19:55:20|2928.12|2920.12|2928.36|2920.36|2928.36|2920.36|2928.12|2920.12|14
1619898930000|2021-05-01 19:55:30|2928.3|2920.3|2927.95|2919.95|2928.3|2920.3|2927.75|2919.75|25
1619898940000|2021-05-01 19:55:40|2928.01|2920.01|2928.09|2920.09|2928.09|2920.09|2927.94|2919.94|20
1619898950000|2021-05-01 19:55:50|2928.12|2920.12|2927.25|2919.25|2928.22|2920.22|2927.08|2919.08|23
1619898960000|2021-05-01 19:56:00|2927.34|2919.34|2927.87|2919.87|2927.88|2919.88|2927.32|2919.32|20
1619898970000|2021-05-01 19:56:10|2927.99|2919.99|2928.12|2920.12|2928.14|2920.14|2927.99|2919.99|18
1619898980000|2021-05-01 19:56:20|2928.13|2920.13|2928.27|2920.27|2928.29|2920.29|2928.02|2920.02|21
1619898990000|2021-05-01 19:56:30|2928.26|2920.26|2930.38|2922.38|2930.6|2922.6|2928.19|2920.19|22
1619899000000|2021-05-01 19:56:40|2930.37|2922.37|2929.32|2921.32|2930.38|2922.38|2929.26|2921.26|21
1619899010000|2021-05-01 19:56:50|2929.26|2921.26|2929.74|2921.74|2929.76|2921.76|2929.2|2921.2|19
1619899020000|2021-05-01 19:57:00|2929.55|2921.55|2929.08|2921.08|2929.55|2921.55|2928.72|2920.72|23
1619899030000|2021-05-01 19:57:10|2929.16|2921.16|2931.4|2923.4|2931.4|2923.4|2929.16|2921.16|24
1619899040000|2021-05-01 19:57:20|2931.38|2923.38|2931.44|2923.44|2931.88|2923.88|2931.24|2923.24|23
1619899050000|2021-05-01 19:57:30|2931.18|2923.18|2930.98|2922.98|2931.18|2923.18|2930.92|2922.92|21
1619899060000|2021-05-01 19:57:40|2931.01|2923.01|2931.11|2923.11|2931.16|2923.16|2930.64|2922.64|18
1619899070000|2021-05-01 19:57:50|2931.12|2923.12|2932.02|2924.02|2932.02|2924.02|2931.12|2923.12|23
1619899080000|2021-05-01 19:58:00|2932.15|2924.15|2932.59|2924.59|2932.69|2924.69|2932.15|2924.15|18
1619899090000|2021-05-01 19:58:10|2932.82|2924.82|2931.91|2923.91|2933.45|2925.45|2931.81|2923.81|19
1619899100000|2021-05-01 19:58:20|2932.04|2924.04|2932.21|2924.21|2932.25|2924.25|2932.04|2924.04|13
1619899110000|2021-05-01 19:58:30|2932.12|2924.12|2932.1|2924.1|2932.27|2924.27|2932.03|2924.03|17
1619899120000|2021-05-01 19:58:40|2932.16|2924.16|2932.3|2924.3|2932.37|2924.37|2932.16|2924.16|19
1619899130000|2021-05-01 19:58:50|2932.31|2924.31|2932.06|2924.06|2932.48|2924.48|2932.04|2924.04|21
1619899140000|2021-05-01 19:59:00|2931.93|2923.93|2931.63|2923.63|2931.93|2923.93|2931.63|2923.63|11
1619899150000|2021-05-01 19:59:10|2931.65|2923.65|2931.88|2923.88|2931.91|2923.91|2931.65|2923.65|8
1619899160000|2021-05-01 19:59:20|2931.85|2923.85|2932.13|2924.13|2932.13|2924.13|2931.85|2923.85|13
1619899170000|2021-05-01 19:59:30|2932.11|2924.11|2931.21|2923.21|2932.11|2924.11|2931.01|2923.01|15
1619899180000|2021-05-01 19:59:40|2931.28|2923.28|2931.54|2923.54|2932.12|2924.12|2931.19|2923.19|22
1619899190000|2021-05-01 19:59:50|2931.68|2923.68|2931.86|2923.86|2931.94|2923.94|2931.68|2923.68|18
1619899200000|2021-05-01 20:00:00|2931.96|2923.96|2932.02|2924.02|2932.02|2924.02|2931.86|2923.86|13
1619899210000|2021-05-01 20:00:10|2932.01|2924.01|2931|2923|2932.05|2924.05|2930.86|2922.86|25
1619899220000|2021-05-01 20:00:20|2930.93|2922.93|2931.05|2923.05|2931.09|2923.09|2930.78|2922.78|28
1619899230000|2021-05-01 20:00:30|2931.07|2923.07|2933.11|2925.11|2933.11|2925.11|2931.07|2923.07|21
1619899240000|2021-05-01 20:00:40|2933.13|2925.13|2933.17|2925.17|2933.37|2925.37|2933.06|2925.06|25
1619899250000|2021-05-01 20:00:50|2933.15|2925.15|2933.49|2925.49|2933.66|2925.66|2933.15|2925.15|24
1619899260000|2021-05-01 20:01:00|2933.48|2925.48|2932.76|2924.76|2933.51|2925.51|2932.02|2924.02|21
1619899270000|2021-05-01 20:01:10|2932.87|2924.87|2933.31|2925.31|2933.31|2925.31|2932.81|2924.81|20
1619899280000|2021-05-01 20:01:20|2933.3|2925.3|2932.08|2924.08|2933.34|2925.34|2931.99|2923.99|23
1619899290000|2021-05-01 20:01:30|2932.02|2924.02|2932.58|2924.58|2932.58|2924.58|2932.02|2924.02|21
1619899300000|2021-05-01 20:01:40|2932.53|2924.53|2932.97|2924.97|2933.02|2925.02|2932.45|2924.45|24
1619899310000|2021-05-01 20:01:50|2932.98|2924.98|2933.19|2925.19|2933.64|2925.64|2932.81|2924.81|23
1619899320000|2021-05-01 20:02:00|2933.21|2925.21|2933.26|2925.26|2933.26|2925.26|2932.93|2924.93|23
1619899330000|2021-05-01 20:02:10|2933.27|2925.27|2933.16|2925.16|2933.45|2925.45|2932.94|2924.94|25
1619899340000|2021-05-01 20:02:20|2933.15|2925.15|2933.17|2925.17|2933.31|2925.31|2933.09|2925.09|25
1619899350000|2021-05-01 20:02:30|2933.22|2925.22|2932.43|2924.43|2933.3|2925.3|2932.43|2924.43|24
1619899360000|2021-05-01 20:02:40|2932.48|2924.48|2932.64|2924.64|2932.79|2924.79|2932.45|2924.45|25
1619899370000|2021-05-01 20:02:50|2932.65|2924.65|2932.78|2924.78|2932.82|2924.82|2932.54|2924.54|15
1619899380000|2021-05-01 20:03:00|2932.79|2924.79|2933.05|2925.05|2933.06|2925.06|2932.75|2924.75|21
1619899390000|2021-05-01 20:03:10|2933.01|2925.01|2931.88|2923.88|2933.01|2925.01|2931.87|2923.87|21
1619899400000|2021-05-01 20:03:20|2931.91|2923.91|2931.88|2923.88|2932.11|2924.11|2931.66|2923.66|26
1619899410000|2021-05-01 20:03:30|2931.87|2923.87|2932.17|2924.17|2932.24|2924.24|2931.7|2923.7|22
1619899420000|2021-05-01 20:03:40|2932.21|2924.21|2931.97|2923.97|2932.38|2924.38|2931.97|2923.97|20
1619899430000|2021-05-01 20:03:50|2932.06|2924.06|2931.14|2923.14|2932.11|2924.11|2931.07|2923.07|21
1619899440000|2021-05-01 20:04:00|2931.19|2923.19|2930.84|2922.84|2931.44|2923.44|2930.84|2922.84|21
1619899450000|2021-05-01 20:04:10|2930.74|2922.74|2931.21|2923.21|2931.27|2923.27|2930.74|2922.74|21
1619899460000|2021-05-01 20:04:20|2931.25|2923.25|2932.01|2924.01|2932.01|2924.01|2931.25|2923.25|20
1619899470000|2021-05-01 20:04:30|2932|2924|2931.86|2923.86|2932|2924|2931.84|2923.84|19
1619899480000|2021-05-01 20:04:40|2931.95|2923.95|2931.89|2923.89|2931.95|2923.95|2931.86|2923.86|17
1619899490000|2021-05-01 20:04:50|2931.88|2923.88|2931.52|2923.52|2931.88|2923.88|2931.52|2923.52|11
1619899500000|2021-05-01 20:05:00|2931.3|2923.3|2930.94|2922.94|2931.3|2923.3|2930.73|2922.73|24
1619899510000|2021-05-01 20:05:10|2931.26|2923.26|2931.72|2923.72|2931.87|2923.87|2931.11|2923.11|21
1619899520000|2021-05-01 20:05:20|2931.68|2923.68|2931.6|2923.6|2931.71|2923.71|2931.41|2923.41|19
1619899530000|2021-05-01 20:05:30|2931.65|2923.65|2931.41|2923.41|2931.65|2923.65|2931.41|2923.41|16
1619899540000|2021-05-01 20:05:40|2931.45|2923.45|2931.68|2923.68|2931.72|2923.72|2931.45|2923.45|22
1619899550000|2021-05-01 20:05:50|2931.72|2923.72|2931.68|2923.68|2931.72|2923.72|2931.67|2923.67|8
1619899560000|2021-05-01 20:06:00|2931.67|2923.67|2931.61|2923.61|2931.67|2923.67|2931.34|2923.34|17
1619899570000|2021-05-01 20:06:10|2931.7|2923.7|2932.29|2924.29|2932.29|2924.29|2931.66|2923.66|17
1619899580000|2021-05-01 20:06:20|2932.37|2924.37|2932.81|2924.81|2932.83|2924.83|2932.37|2924.37|14
1619899590000|2021-05-01 20:06:30|2932.87|2924.87|2932.98|2924.98|2933.02|2925.02|2932.84|2924.84|15
1619899600000|2021-05-01 20:06:40|2932.99|2924.99|2933.36|2925.36|2933.36|2925.36|2932.86|2924.86|22
1619899610000|2021-05-01 20:06:50|2933.35|2925.35|2933.1|2925.1|2933.36|2925.36|2933.1|2925.1|5
1619899620000|2021-05-01 20:07:00|2933.11|2925.11|2932.41|2924.41|2933.4|2925.4|2932.26|2924.26|17
1619899630000|2021-05-01 20:07:10|2932.72|2924.72|2933.92|2925.92|2933.92|2925.92|2932.7|2924.7|20
1619899640000|2021-05-01 20:07:20|2934.05|2926.05|2934.21|2926.21|2934.4|2926.4|2934.05|2926.05|19
1619899650000|2021-05-01 20:07:30|2934.17|2926.17|2933.71|2925.71|2934.23|2926.23|2933.56|2925.56|27
1619899660000|2021-05-01 20:07:40|2933.68|2925.68|2933.56|2925.56|2933.85|2925.85|2933.56|2925.56|24
1619899670000|2021-05-01 20:07:50|2933.53|2925.53|2933.36|2925.36|2933.62|2925.62|2933.27|2925.27|21
1619899680000|2021-05-01 20:08:00|2933.45|2925.45|2934.91|2926.91|2935.42|2927.42|2933.43|2925.43|27
1619899690000|2021-05-01 20:08:10|2935.21|2927.21|2934.92|2926.92|2935.26|2927.26|2934.91|2926.91|22
1619899700000|2021-05-01 20:08:20|2934.91|2926.91|2934.01|2926.01|2934.93|2926.93|2933.93|2925.93|23
1619899710000|2021-05-01 20:08:30|2934.14|2926.14|2934.52|2926.52|2934.76|2926.76|2934.09|2926.09|24
1619899720000|2021-05-01 20:08:40|2934.58|2926.58|2935.48|2927.48|2935.48|2927.48|2934.58|2926.58|24
1619899730000|2021-05-01 20:08:50|2935.52|2927.52|2938.04|2930.04|2938.04|2930.04|2935.52|2927.52|23
1619899740000|2021-05-01 20:09:00|2938|2930|2936.94|2928.94|2938.24|2930.24|2936.31|2928.31|21
1619899750000|2021-05-01 20:09:10|2936.93|2928.93|2937.76|2929.76|2937.76|2929.76|2936.58|2928.58|26
1619899760000|2021-05-01 20:09:20|2937.74|2929.74|2938.42|2930.42|2938.42|2930.42|2937.66|2929.66|22
1619899770000|2021-05-01 20:09:30|2938.43|2930.43|2939.02|2931.02|2939.02|2931.02|2938.43|2930.43|21
1619899780000|2021-05-01 20:09:40|2939|2931|2939.66|2931.66|2939.66|2931.66|2939|2931|20
1619899790000|2021-05-01 20:09:50|2939.72|2931.72|2937.88|2929.88|2939.72|2931.72|2937.74|2929.74|18
1619899800000|2021-05-01 20:10:00|2937.87|2929.87|2939.76|2931.76|2939.76|2931.76|2937.87|2929.87|23
1619899810000|2021-05-01 20:10:10|2939.75|2931.75|2938.7|2930.7|2939.79|2931.79|2938.64|2930.64|27
1619899820000|2021-05-01 20:10:20|2938.63|2930.63|2937.98|2929.98|2938.73|2930.73|2937.91|2929.91|25
1619899830000|2021-05-01 20:10:30|2938.39|2930.39|2938.79|2930.79|2938.95|2930.95|2938.39|2930.39|26
1619899840000|2021-05-01 20:10:40|2938.83|2930.83|2939.15|2931.15|2939.15|2931.15|2938.81|2930.81|19
1619899850000|2021-05-01 20:10:50|2939.17|2931.17|2939.12|2931.12|2939.36|2931.36|2939.04|2931.04|20
1619899860000|2021-05-01 20:11:00|2939.13|2931.13|2939.57|2931.57|2939.59|2931.59|2939.13|2931.13|17
1619899870000|2021-05-01 20:11:10|2939.59|2931.59|2938.26|2930.26|2939.59|2931.59|2938.26|2930.26|18
1619899880000|2021-05-01 20:11:20|2938.24|2930.24|2938.25|2930.25|2938.28|2930.28|2938.05|2930.05|13
1619899890000|2021-05-01 20:11:30|2938.45|2930.45|2938.92|2930.92|2939.23|2931.23|2938.32|2930.32|21
1619899900000|2021-05-01 20:11:40|2938.88|2930.88|2938.89|2930.89|2938.89|2930.89|2938.82|2930.82|17
1619899910000|2021-05-01 20:11:50|2938.92|2930.92|2938.84|2930.84|2939.11|2931.11|2938.84|2930.84|14
1619899920000|2021-05-01 20:12:00|2938.85|2930.85|2938.73|2930.73|2938.86|2930.86|2938.62|2930.62|15
1619899930000|2021-05-01 20:12:10|2938.91|2930.91|2938.23|2930.23|2939.2|2931.2|2938.23|2930.23|23
1619899940000|2021-05-01 20:12:20|2938.27|2930.27|2938.3|2930.3|2938.49|2930.49|2938.11|2930.11|25
1619899950000|2021-05-01 20:12:30|2938.34|2930.34|2938.9|2930.9|2939.08|2931.08|2938.34|2930.34|16
1619899960000|2021-05-01 20:12:40|2938.93|2930.93|2938.91|2930.91|2938.93|2930.93|2938.7|2930.7|20
1619899970000|2021-05-01 20:12:50|2938.92|2930.92|2938.72|2930.72|2938.93|2930.93|2938.7|2930.7|23
1619899980000|2021-05-01 20:13:00|2938.75|2930.75|2939.2|2931.2|2939.48|2931.48|2938.75|2930.75|19
1619899990000|2021-05-01 20:13:10|2939.21|2931.21|2939.53|2931.53|2939.53|2931.53|2939.17|2931.17|12
1619900000000|2021-05-01 20:13:20|2939.58|2931.58|2939.46|2931.46|2939.64|2931.64|2939.46|2931.46|18
1619900010000|2021-05-01 20:13:30|2939.6|2931.6|2940.97|2932.97|2940.97|2932.97|2939.54|2931.54|24
1619900020000|2021-05-01 20:13:40|2941.05|2933.05|2941.1|2933.1|2941.24|2933.24|2940.96|2932.96|21
1619900030000|2021-05-01 20:13:50|2941|2933|2941.27|2933.27|2941.28|2933.28|2940.49|2932.49|24
1619900040000|2021-05-01 20:14:00|2941.3|2933.3|2941.51|2933.51|2941.74|2933.74|2941.29|2933.29|22
1619900050000|2021-05-01 20:14:10|2941.42|2933.42|2941.05|2933.05|2941.42|2933.42|2940.99|2932.99|20
1619900060000|2021-05-01 20:14:20|2940.96|2932.96|2940.72|2932.72|2941.05|2933.05|2940.67|2932.67|13
1619900070000|2021-05-01 20:14:30|2940.73|2932.73|2940.88|2932.88|2941.09|2933.09|2940.73|2932.73|18
1619900080000|2021-05-01 20:14:40|2940.98|2932.98|2939.96|2931.96|2941.02|2933.02|2939.41|2931.41|20
1619900090000|2021-05-01 20:14:50|2939.94|2931.94|2939.89|2931.89|2939.98|2931.98|2939.55|2931.55|23
1619900100000|2021-05-01 20:15:00|2939.83|2931.83|2939.56|2931.56|2939.84|2931.84|2939.52|2931.52|19
1619900110000|2021-05-01 20:15:10|2939.52|2931.52|2939.51|2931.51|2939.57|2931.57|2939.19|2931.19|22
1619900120000|2021-05-01 20:15:20|2939.43|2931.43|2937.93|2929.93|2939.43|2931.43|2937.93|2929.93|24
1619900130000|2021-05-01 20:15:30|2937.94|2929.94|2938.06|2930.06|2938.24|2930.24|2937.94|2929.94|14
1619900140000|2021-05-01 20:15:40|2938.05|2930.05|2937.14|2929.14|2938.06|2930.06|2937.14|2929.14|20
1619900150000|2021-05-01 20:15:50|2937.34|2929.34|2936.02|2928.02|2937.34|2929.34|2935.73|2927.73|27
1619900160000|2021-05-01 20:16:00|2935.71|2927.71|2936.71|2928.71|2936.95|2928.95|2935.37|2927.37|27
1619900170000|2021-05-01 20:16:10|2936.73|2928.73|2936.45|2928.45|2936.84|2928.84|2936.45|2928.45|20
1619900180000|2021-05-01 20:16:20|2936.44|2928.44|2937.25|2929.25|2937.25|2929.25|2936.43|2928.43|23
1619900190000|2021-05-01 20:16:30|2937.24|2929.24|2936.88|2928.88|2937.27|2929.27|2936.84|2928.84|19
1619900200000|2021-05-01 20:16:40|2936.89|2928.89|2937.19|2929.19|2937.19|2929.19|2936.45|2928.45|17
1619900210000|2021-05-01 20:16:50|2937.78|2929.78|2936.94|2928.94|2938.1|2930.1|2936.59|2928.59|27
1619900220000|2021-05-01 20:17:00|2936.95|2928.95|2937.61|2929.61|2937.74|2929.74|2936.71|2928.71|21
1619900230000|2021-05-01 20:17:10|2937.74|2929.74|2938.81|2930.81|2938.81|2930.81|2937.24|2929.24|23
1619900240000|2021-05-01 20:17:20|2938.77|2930.77|2939.05|2931.05|2939.36|2931.36|2938.77|2930.77|25
1619900250000|2021-05-01 20:17:30|2939.07|2931.07|2939.72|2931.72|2939.76|2931.76|2939.05|2931.05|16
1619900260000|2021-05-01 20:17:40|2939.45|2931.45|2939.57|2931.57|2939.57|2931.57|2939.45|2931.45|7
1619900270000|2021-05-01 20:17:50|2939.5|2931.5|2938.46|2930.46|2939.52|2931.52|2938.41|2930.41|17
1619900280000|2021-05-01 20:18:00|2938.43|2930.43|2939.2|2931.2|2939.24|2931.24|2938.42|2930.42|25
1619900290000|2021-05-01 20:18:10|2939.25|2931.25|2939.27|2931.27|2939.33|2931.33|2939.23|2931.23|20
1619900300000|2021-05-01 20:18:20|2939.26|2931.26|2938.01|2930.01|2939.27|2931.27|2938.01|2930.01|22
1619900310000|2021-05-01 20:18:30|2938.03|2930.03|2938.04|2930.04|2938.13|2930.13|2938.03|2930.03|18
1619900320000|2021-05-01 20:18:40|2938.03|2930.03|2938.04|2930.04|2938.22|2930.22|2937.96|2929.96|24
1619900330000|2021-05-01 20:18:50|2938.06|2930.06|2937.69|2929.69|2938.07|2930.07|2937.53|2929.53|18
1619900340000|2021-05-01 20:19:00|2937.55|2929.55|2934.66|2926.66|2937.73|2929.73|2934.66|2926.66|26
1619900350000|2021-05-01 20:19:10|2934.39|2926.39|2935.14|2927.14|2936.09|2928.09|2934.3|2926.3|27
1619900360000|2021-05-01 20:19:20|2935.19|2927.19|2934.34|2926.34|2935.2|2927.2|2934.34|2926.34|26
1619900370000|2021-05-01 20:19:30|2934.36|2926.36|2935.2|2927.2|2935.2|2927.2|2934.3|2926.3|26
1619900380000|2021-05-01 20:19:40|2935.18|2927.18|2934.83|2926.83|2935.18|2927.18|2934.63|2926.63|27
1619900390000|2021-05-01 20:19:50|2934.87|2926.87|2934.91|2926.91|2934.99|2926.99|2934.83|2926.83|14
1619900400000|2021-05-01 20:20:00|2934.86|2926.86|2936.2|2928.2|2936.27|2928.27|2934.56|2926.56|23
1619900410000|2021-05-01 20:20:10|2936.15|2928.15|2934.08|2926.08|2936.2|2928.2|2934.04|2926.04|27
1619900420000|2021-05-01 20:20:20|2934.02|2926.02|2933.38|2925.38|2934.15|2926.15|2932.22|2924.22|28
1619900430000|2021-05-01 20:20:30|2933.29|2925.29|2933.31|2925.31|2933.75|2925.75|2932.9|2924.9|27
1619900440000|2021-05-01 20:20:40|2933.32|2925.32|2932.68|2924.68|2933.56|2925.56|2932.68|2924.68|25
1619900450000|2021-05-01 20:20:50|2932.63|2924.63|2932.09|2924.09|2932.63|2924.63|2932.09|2924.09|16
1619900460000|2021-05-01 20:21:00|2932.05|2924.05|2932.44|2924.44|2933.1|2925.1|2932.01|2924.01|24
1619900470000|2021-05-01 20:21:10|2932.39|2924.39|2932.9|2924.9|2932.92|2924.92|2932.38|2924.38|27
1619900480000|2021-05-01 20:21:20|2932.89|2924.89|2932.49|2924.49|2932.97|2924.97|2932.48|2924.48|17
1619900490000|2021-05-01 20:21:30|2932.5|2924.5|2933.53|2925.53|2933.55|2925.55|2932.46|2924.46|24
1619900500000|2021-05-01 20:21:40|2933.48|2925.48|2933.1|2925.1|2933.53|2925.53|2933.1|2925.1|20
1619900510000|2021-05-01 20:21:50|2933.07|2925.07|2932.92|2924.92|2933.07|2925.07|2932.82|2924.82|11
1619900520000|2021-05-01 20:22:00|2932.91|2924.91|2932.9|2924.9|2933|2925|2932.87|2924.87|14
1619900530000|2021-05-01 20:22:10|2932.92|2924.92|2932.75|2924.75|2932.98|2924.98|2932.42|2924.42|20
1619900540000|2021-05-01 20:22:20|2932.78|2924.78|2933.46|2925.46|2933.46|2925.46|2932.78|2924.78|16
1619900550000|2021-05-01 20:22:30|2933.45|2925.45|2933.42|2925.42|2933.51|2925.51|2933.38|2925.38|13
1619900560000|2021-05-01 20:22:40|2933.5|2925.5|2933.86|2925.86|2933.86|2925.86|2933.42|2925.42|14
1619900570000|2021-05-01 20:22:50|2933.9|2925.9|2934.6|2926.6|2934.71|2926.71|2933.9|2925.9|16
1619900580000|2021-05-01 20:23:00|2934.54|2926.54|2934.64|2926.64|2934.7|2926.7|2934.54|2926.54|17
1619900590000|2021-05-01 20:23:10|2934.63|2926.63|2933.77|2925.77|2934.63|2926.63|2933.53|2925.53|21
1619900600000|2021-05-01 20:23:20|2933.78|2925.78|2934.68|2926.68|2934.68|2926.68|2933.65|2925.65|23
1619900610000|2021-05-01 20:23:30|2934.56|2926.56|2935.88|2927.88|2935.93|2927.93|2934.51|2926.51|23
1619900620000|2021-05-01 20:23:40|2935.83|2927.83|2936.03|2928.03|2936.11|2928.11|2935.74|2927.74|13
1619900630000|2021-05-01 20:23:50|2935.99|2927.99|2934.58|2926.58|2935.99|2927.99|2934.06|2926.06|21
1619900640000|2021-05-01 20:24:00|2934.53|2926.53|2935.55|2927.55|2935.59|2927.59|2934.51|2926.51|17
1619900650000|2021-05-01 20:24:10|2935.67|2927.67|2935.42|2927.42|2935.78|2927.78|2935.14|2927.14|22
1619900660000|2021-05-01 20:24:20|2935.39|2927.39|2935.89|2927.89|2935.89|2927.89|2935.39|2927.39|22
1619900670000|2021-05-01 20:24:30|2935.88|2927.88|2936.2|2928.2|2936.2|2928.2|2935.84|2927.84|17
1619900680000|2021-05-01 20:24:40|2936.05|2928.05|2936.2|2928.2|2936.21|2928.21|2936.05|2928.05|5
1619900690000|2021-05-01 20:24:50|2936.31|2928.31|2936.36|2928.36|2936.82|2928.82|2936.28|2928.28|21
1619900700000|2021-05-01 20:25:00|2936.38|2928.38|2936.63|2928.63|2936.63|2928.63|2935.49|2927.49|20
1619900710000|2021-05-01 20:25:10|2936.66|2928.66|2937.17|2929.17|2937.19|2929.19|2936.66|2928.66|19
1619900720000|2021-05-01 20:25:20|2937.16|2929.16|2936.87|2928.87|2937.16|2929.16|2936.77|2928.77|20
1619900730000|2021-05-01 20:25:30|2936.93|2928.93|2936.82|2928.82|2936.94|2928.94|2936.77|2928.77|9
1619900740000|2021-05-01 20:25:40|2936.72|2928.72|2936.71|2928.71|2936.86|2928.86|2936.71|2928.71|7
1619900750000|2021-05-01 20:25:50|2936.72|2928.72|2936.72|2928.72|2936.87|2928.87|2936.71|2928.71|9
1619900760000|2021-05-01 20:26:00|2936.86|2928.86|2935.14|2927.14|2936.86|2928.86|2935.08|2927.08|21
1619900770000|2021-05-01 20:26:10|2935.15|2927.15|2935.56|2927.56|2935.68|2927.68|2935.08|2927.08|26
1619900780000|2021-05-01 20:26:20|2935.61|2927.61|2935.48|2927.48|2935.75|2927.75|2935.35|2927.35|21
1619900790000|2021-05-01 20:26:30|2935.5|2927.5|2936.88|2928.88|2936.88|2928.88|2935.47|2927.47|25
1619900800000|2021-05-01 20:26:40|2936.99|2928.99|2938.63|2930.63|2938.73|2930.73|2936.99|2928.99|24
1619900810000|2021-05-01 20:26:50|2938.35|2930.35|2936.76|2928.76|2938.35|2930.35|2936.56|2928.56|21
1619900820000|2021-05-01 20:27:00|2936.83|2928.83|2936.71|2928.71|2936.83|2928.83|2936.59|2928.59|16
1619900830000|2021-05-01 20:27:10|2936.72|2928.72|2936.1|2928.1|2936.78|2928.78|2936.1|2928.1|18
1619900840000|2021-05-01 20:27:20|2936.11|2928.11|2936.48|2928.48|2936.52|2928.52|2936.11|2928.11|25
1619900850000|2021-05-01 20:27:30|2936.49|2928.49|2936.67|2928.67|2937.03|2929.03|2936.44|2928.44|19
1619900860000|2021-05-01 20:27:40|2936.64|2928.64|2936.66|2928.66|2936.73|2928.73|2936.64|2928.64|7
1619900870000|2021-05-01 20:27:50|2936.67|2928.67|2936.65|2928.65|2936.68|2928.68|2936.65|2928.65|4
1619900880000|2021-05-01 20:28:00|2936.67|2928.67|2935.56|2927.56|2936.67|2928.67|2935.21|2927.21|13
1619900890000|2021-05-01 20:28:10|2935.51|2927.51|2934.74|2926.74|2935.51|2927.51|2934.04|2926.04|26
1619900900000|2021-05-01 20:28:20|2934.79|2926.79|2935.73|2927.73|2936.04|2928.04|2934.68|2926.68|22
1619900910000|2021-05-01 20:28:30|2935.7|2927.7|2935.06|2927.06|2935.73|2927.73|2935.04|2927.04|18
1619900920000|2021-05-01 20:28:40|2935.05|2927.05|2934.33|2926.33|2935.05|2927.05|2934.3|2926.3|24
1619900930000|2021-05-01 20:28:50|2934.34|2926.34|2934.5|2926.5|2934.5|2926.5|2934.24|2926.24|24
1619900940000|2021-05-01 20:29:00|2934.49|2926.49|2936.68|2928.68|2937.03|2929.03|2934.47|2926.47|22
1619900950000|2021-05-01 20:29:10|2936.52|2928.52|2935.03|2927.03|2936.53|2928.53|2935.03|2927.03|19
1619900960000|2021-05-01 20:29:20|2935.02|2927.02|2935.86|2927.86|2935.86|2927.86|2934.74|2926.74|20
1619900970000|2021-05-01 20:29:30|2935.93|2927.93|2936.2|2928.2|2936.49|2928.49|2935.93|2927.93|21
1619900980000|2021-05-01 20:29:40|2936.19|2928.19|2935.99|2927.99|2936.19|2928.19|2935.92|2927.92|23
1619900990000|2021-05-01 20:29:50|2935.83|2927.83|2936.15|2928.15|2936.21|2928.21|2935.79|2927.79|18
1619901000000|2021-05-01 20:30:00|2936.13|2928.13|2936.06|2928.06|2936.14|2928.14|2935.84|2927.84|25
1619901010000|2021-05-01 20:30:10|2936.07|2928.07|2936.94|2928.94|2936.94|2928.94|2936.07|2928.07|8
1619901020000|2021-05-01 20:30:20|2937.09|2929.09|2937.22|2929.22|2937.24|2929.24|2937.09|2929.09|19
1619901030000|2021-05-01 20:30:30|2937.21|2929.21|2937.13|2929.13|2937.22|2929.22|2936.98|2928.98|14
1619901040000|2021-05-01 20:30:40|2937.12|2929.12|2938.56|2930.56|2938.67|2930.67|2936.45|2928.45|24
1619901050000|2021-05-01 20:30:50|2938.64|2930.64|2939.5|2931.5|2939.66|2931.66|2938.64|2930.64|25
1619901060000|2021-05-01 20:31:00|2939.59|2931.59|2939.32|2931.32|2939.69|2931.69|2939.32|2931.32|16
1619901070000|2021-05-01 20:31:10|2939.4|2931.4|2939.04|2931.04|2939.41|2931.41|2938.68|2930.68|19
1619901080000|2021-05-01 20:31:20|2938.72|2930.72|2939.54|2931.54|2939.7|2931.7|2938.72|2930.72|22
1619901090000|2021-05-01 20:31:30|2939.52|2931.52|2939.78|2931.78|2939.83|2931.83|2938.91|2930.91|21
1619901100000|2021-05-01 20:31:40|2939.68|2931.68|2939.82|2931.82|2939.83|2931.83|2939.49|2931.49|12
1619901110000|2021-05-01 20:31:50|2939.77|2931.77|2940.09|2932.09|2940.09|2932.09|2939.55|2931.55|16
1619901120000|2021-05-01 20:32:00|2939.98|2931.98|2939.72|2931.72|2941.76|2933.76|2939.72|2931.72|21
1619901130000|2021-05-01 20:32:10|2939.27|2931.27|2941.82|2933.82|2941.86|2933.86|2939.27|2931.27|26
1619901140000|2021-05-01 20:32:20|2941.79|2933.79|2941.77|2933.77|2942.22|2934.22|2941.37|2933.37|25
1619901150000|2021-05-01 20:32:30|2941.68|2933.68|2941.53|2933.53|2941.86|2933.86|2941.5|2933.5|22
1619901160000|2021-05-01 20:32:40|2941.54|2933.54|2940.41|2932.41|2941.54|2933.54|2939.8|2931.8|25
1619901170000|2021-05-01 20:32:50|2940.47|2932.47|2941.69|2933.69|2942.06|2934.06|2940.47|2932.47|26
1619901180000|2021-05-01 20:33:00|2941.61|2933.61|2942.05|2934.05|2942.12|2934.12|2941.61|2933.61|26
1619901190000|2021-05-01 20:33:10|2942.11|2934.11|2942.3|2934.3|2942.3|2934.3|2941.96|2933.96|21
1619901200000|2021-05-01 20:33:20|2942.36|2934.36|2941.64|2933.64|2942.42|2934.42|2941.25|2933.25|19
1619901210000|2021-05-01 20:33:30|2941.74|2933.74|2941.99|2933.99|2942.04|2934.04|2941.61|2933.61|24
1619901220000|2021-05-01 20:33:40|2941.91|2933.91|2942.66|2934.66|2942.75|2934.75|2941.91|2933.91|24
1619901230000|2021-05-01 20:33:50|2942.72|2934.72|2942.99|2934.99|2943.22|2935.22|2942.71|2934.71|21
1619901240000|2021-05-01 20:34:00|2943|2935|2943.78|2935.78|2943.85|2935.85|2943|2935|24
1619901250000|2021-05-01 20:34:10|2943.72|2935.72|2943.97|2935.97|2944.01|2936.01|2943.67|2935.67|22
1619901260000|2021-05-01 20:34:20|2943.99|2935.99|2943.95|2935.95|2944.03|2936.03|2943.95|2935.95|18
1619901270000|2021-05-01 20:34:30|2943.98|2935.98|2944.57|2936.57|2944.57|2936.57|2943.91|2935.91|22
1619901280000|2021-05-01 20:34:40|2944.47|2936.47|2944.45|2936.45|2944.48|2936.48|2943.97|2935.97|19
1619901290000|2021-05-01 20:34:50|2944.52|2936.52|2945.68|2937.68|2945.69|2937.69|2944.43|2936.43|22
1619901300000|2021-05-01 20:35:00|2945.78|2937.78|2946.07|2938.07|2946.17|2938.17|2945.71|2937.71|21
1619901310000|2021-05-01 20:35:10|2946.28|2938.28|2945.94|2937.94|2946.39|2938.39|2945.65|2937.65|24
1619901320000|2021-05-01 20:35:20|2945.92|2937.92|2946.21|2938.21|2946.26|2938.26|2945.5|2937.5|22
1619901330000|2021-05-01 20:35:30|2946.11|2938.11|2946.23|2938.23|2946.32|2938.32|2946.04|2938.04|18
1619901340000|2021-05-01 20:35:40|2946.3|2938.3|2946.59|2938.59|2946.59|2938.59|2945.94|2937.94|21
1619901350000|2021-05-01 20:35:50|2946.6|2938.6|2946.77|2938.77|2946.77|2938.77|2946.41|2938.41|21
1619901360000|2021-05-01 20:36:00|2946.75|2938.75|2947.02|2939.02|2947.02|2939.02|2946.55|2938.55|21
1619901370000|2021-05-01 20:36:10|2947.04|2939.04|2947.03|2939.03|2947.15|2939.15|2946.83|2938.83|19
1619901380000|2021-05-01 20:36:20|2947.06|2939.06|2945.71|2937.71|2947.07|2939.07|2945.71|2937.71|12
1619901390000|2021-05-01 20:36:30|2945.84|2937.84|2945.19|2937.19|2945.98|2937.98|2944.98|2936.98|20
1619901400000|2021-05-01 20:36:40|2945.22|2937.22|2944.68|2936.68|2945.22|2937.22|2944.68|2936.68|16
1619901410000|2021-05-01 20:36:50|2944.38|2936.38|2943.24|2935.24|2944.52|2936.52|2942.88|2934.88|27
1619901420000|2021-05-01 20:37:00|2943.43|2935.43|2944.17|2936.17|2944.17|2936.17|2943|2935|25
1619901430000|2021-05-01 20:37:10|2944.23|2936.23|2944.59|2936.59|2944.76|2936.76|2944.21|2936.21|23
1619901440000|2021-05-01 20:37:20|2944.54|2936.54|2943.99|2935.99|2944.54|2936.54|2943.48|2935.48|23
1619901450000|2021-05-01 20:37:30|2943.88|2935.88|2943.74|2935.74|2944.03|2936.03|2943.7|2935.7|21
1619901460000|2021-05-01 20:37:40|2943.92|2935.92|2943.93|2935.93|2943.96|2935.96|2943.71|2935.71|18
1619901470000|2021-05-01 20:37:50|2943.99|2935.99|2944.58|2936.58|2944.66|2936.66|2943.99|2935.99|19
1619901480000|2021-05-01 20:38:00|2944.61|2936.61|2944.65|2936.65|2944.76|2936.76|2944.52|2936.52|16
1619901490000|2021-05-01 20:38:10|2944.79|2936.79|2947.18|2939.18|2947.24|2939.24|2944.79|2936.79|21
1619901500000|2021-05-01 20:38:20|2947.17|2939.17|2946.81|2938.81|2947.27|2939.27|2946.21|2938.21|26
1619901510000|2021-05-01 20:38:30|2946.86|2938.86|2947.31|2939.31|2947.31|2939.31|2946.86|2938.86|18
1619901520000|2021-05-01 20:38:40|2947.29|2939.29|2947.63|2939.63|2947.69|2939.69|2947.29|2939.29|21
1619901530000|2021-05-01 20:38:50|2947.62|2939.62|2947.72|2939.72|2947.72|2939.72|2947.55|2939.55|15
1619901540000|2021-05-01 20:39:00|2947.7|2939.7|2947.99|2939.99|2947.99|2939.99|2947.16|2939.16|19
1619901550000|2021-05-01 20:39:10|2948.04|2940.04|2948.48|2940.48|2948.48|2940.48|2948.04|2940.04|12
1619901560000|2021-05-01 20:39:20|2948.46|2940.46|2949.34|2941.34|2949.34|2941.34|2948.45|2940.45|21
1619901570000|2021-05-01 20:39:30|2949.33|2941.33|2949.14|2941.14|2949.33|2941.33|2948.7|2940.7|16
1619901580000|2021-05-01 20:39:40|2949.23|2941.23|2948.96|2940.96|2949.31|2941.31|2948.85|2940.85|13
1619901590000|2021-05-01 20:39:50|2949.09|2941.09|2949.05|2941.05|2949.14|2941.14|2948.96|2940.96|17
1619901600000|2021-05-01 20:40:00|2949.43|2941.43|2950.15|2942.15|2950.49|2942.49|2949.43|2941.43|23
1619901610000|2021-05-01 20:40:10|2950.17|2942.17|2950.03|2942.03|2950.62|2942.62|2949.95|2941.95|21
1619901620000|2021-05-01 20:40:20|2950.05|2942.05|2950.54|2942.54|2950.54|2942.54|2950|2942|17
1619901630000|2021-05-01 20:40:30|2950.58|2942.58|2952.15|2944.15|2952.16|2944.16|2950.58|2942.58|22
1619901640000|2021-05-01 20:40:40|2952.14|2944.14|2952.3|2944.3|2952.37|2944.37|2952.09|2944.09|14
1619901650000|2021-05-01 20:40:50|2952.32|2944.32|2952.98|2944.98|2953.5|2945.5|2952.32|2944.32|24
1619901660000|2021-05-01 20:41:00|2953.09|2945.09|2952.45|2944.45|2953.14|2945.14|2952.38|2944.38|24
1619901670000|2021-05-01 20:41:10|2952.49|2944.49|2952.77|2944.77|2953.02|2945.02|2952.49|2944.49|23
1619901680000|2021-05-01 20:41:20|2952.89|2944.89|2952.72|2944.72|2952.95|2944.95|2952.68|2944.68|21
1619901690000|2021-05-01 20:41:30|2952.75|2944.75|2952.81|2944.81|2953.1|2945.1|2952.75|2944.75|20
1619901700000|2021-05-01 20:41:40|2952.85|2944.85|2953.37|2945.37|2953.49|2945.49|2952.85|2944.85|17
1619901710000|2021-05-01 20:41:50|2953.34|2945.34|2953.32|2945.32|2953.65|2945.65|2953.04|2945.04|25
1619901720000|2021-05-01 20:42:00|2953.23|2945.23|2953.51|2945.51|2953.51|2945.51|2953.23|2945.23|24
1619901730000|2021-05-01 20:42:10|2953.5|2945.5|2953.5|2945.5|2953.55|2945.55|2953.49|2945.49|20
1619901740000|2021-05-01 20:42:20|2953.46|2945.46|2953.1|2945.1|2953.58|2945.58|2953.1|2945.1|27
1619901750000|2021-05-01 20:42:30|2952.63|2944.63|2952.72|2944.72|2952.72|2944.72|2950.81|2942.81|27
1619901760000|2021-05-01 20:42:40|2952.69|2944.69|2951.75|2943.75|2952.79|2944.79|2951.71|2943.71|26
1619901770000|2021-05-01 20:42:50|2951.66|2943.66|2951.8|2943.8|2951.89|2943.89|2951.23|2943.23|22
1619901780000|2021-05-01 20:43:00|2951.67|2943.67|2952.3|2944.3|2952.94|2944.94|2951.59|2943.59|23
1619901790000|2021-05-01 20:43:10|2952.32|2944.32|2951.75|2943.75|2952.36|2944.36|2951.68|2943.68|25
1619901800000|2021-05-01 20:43:20|2951.77|2943.77|2952.87|2944.87|2952.89|2944.89|2951.77|2943.77|23
1619901810000|2021-05-01 20:43:30|2952.88|2944.88|2952.94|2944.94|2952.95|2944.95|2952.76|2944.76|14
1619901820000|2021-05-01 20:43:40|2952.92|2944.92|2952.06|2944.06|2952.93|2944.93|2952.06|2944.06|22
1619901830000|2021-05-01 20:43:50|2952.1|2944.1|2952.83|2944.83|2952.89|2944.89|2952.1|2944.1|26
1619901840000|2021-05-01 20:44:00|2952.82|2944.82|2952.15|2944.15|2952.91|2944.91|2952.15|2944.15|24
1619901850000|2021-05-01 20:44:10|2952.17|2944.17|2952.56|2944.56|2952.56|2944.56|2952.07|2944.07|19
1619901860000|2021-05-01 20:44:20|2952.61|2944.61|2952.88|2944.88|2952.9|2944.9|2952.51|2944.51|18
1619901870000|2021-05-01 20:44:30|2952.81|2944.81|2952.8|2944.8|2953.25|2945.25|2952.72|2944.72|23
1619901880000|2021-05-01 20:44:40|2952.81|2944.81|2952.73|2944.73|2952.94|2944.94|2952.65|2944.65|25
1619901890000|2021-05-01 20:44:50|2952.72|2944.72|2952.85|2944.85|2952.9|2944.9|2952.57|2944.57|17
1619901900000|2021-05-01 20:45:00|2952.84|2944.84|2952.87|2944.87|2952.94|2944.94|2952.76|2944.76|18
1619901910000|2021-05-01 20:45:10|2952.86|2944.86|2952.9|2944.9|2952.91|2944.91|2952.82|2944.82|18
1619901920000|2021-05-01 20:45:20|2952.91|2944.91|2951.29|2943.29|2953.03|2945.03|2951.29|2943.29|24
1619901930000|2021-05-01 20:45:30|2951.34|2943.34|2950.29|2942.29|2951.36|2943.36|2950.29|2942.29|24
1619901940000|2021-05-01 20:45:40|2950.31|2942.31|2951.26|2943.26|2951.3|2943.3|2950.31|2942.31|25
1619901950000|2021-05-01 20:45:50|2951.32|2943.32|2951.33|2943.33|2951.65|2943.65|2950.95|2942.95|22
1619901960000|2021-05-01 20:46:00|2951.42|2943.42|2949.67|2941.67|2951.48|2943.48|2949.62|2941.62|22
1619901970000|2021-05-01 20:46:10|2949.64|2941.64|2949.35|2941.35|2949.64|2941.64|2948.66|2940.66|25
1619901980000|2021-05-01 20:46:20|2949.34|2941.34|2950.36|2942.36|2950.36|2942.36|2949.28|2941.28|26
1619901990000|2021-05-01 20:46:30|2950.42|2942.42|2950.38|2942.38|2950.65|2942.65|2949.84|2941.84|24
1619902000000|2021-05-01 20:46:40|2950.43|2942.43|2950.19|2942.19|2950.58|2942.58|2949.84|2941.84|19
1619902010000|2021-05-01 20:46:50|2950.12|2942.12|2949.98|2941.98|2950.19|2942.19|2949.93|2941.93|19
1619902020000|2021-05-01 20:47:00|2949.95|2941.95|2950.75|2942.75|2950.85|2942.85|2949.94|2941.94|21
1619902030000|2021-05-01 20:47:10|2950.72|2942.72|2949.95|2941.95|2950.81|2942.81|2949.78|2941.78|21
1619902040000|2021-05-01 20:47:20|2949.96|2941.96|2950.16|2942.16|2950.25|2942.25|2949.89|2941.89|21
1619902050000|2021-05-01 20:47:30|2950.11|2942.11|2950.45|2942.45|2950.45|2942.45|2950.11|2942.11|23
1619902060000|2021-05-01 20:47:40|2950.44|2942.44|2950.59|2942.59|2951.12|2943.12|2950.34|2942.34|26
1619902070000|2021-05-01 20:47:50|2950.57|2942.57|2949.73|2941.73|2950.91|2942.91|2949.61|2941.61|26
1619902080000|2021-05-01 20:48:00|2949.79|2941.79|2949.91|2941.91|2950.03|2942.03|2949.77|2941.77|21
1619902090000|2021-05-01 20:48:10|2949.93|2941.93|2950.78|2942.78|2950.81|2942.81|2949.58|2941.58|24
1619902100000|2021-05-01 20:48:20|2950.79|2942.79|2951.4|2943.4|2951.67|2943.67|2950.79|2942.79|22
1619902110000|2021-05-01 20:48:30|2951.45|2943.45|2951.53|2943.53|2951.79|2943.79|2951.43|2943.43|13
1619902120000|2021-05-01 20:48:40|2951.58|2943.58|2952.17|2944.17|2952.22|2944.22|2951.58|2943.58|14
1619902130000|2021-05-01 20:48:50|2952.19|2944.19|2952.84|2944.84|2952.84|2944.84|2952.16|2944.16|17
1619902140000|2021-05-01 20:49:00|2952.79|2944.79|2952.61|2944.61|2953.01|2945.01|2952.61|2944.61|16
1619902150000|2021-05-01 20:49:10|2952.52|2944.52|2952.48|2944.48|2952.57|2944.57|2952.29|2944.29|12
1619902160000|2021-05-01 20:49:20|2952.36|2944.36|2951.76|2943.76|2952.58|2944.58|2951.65|2943.65|23
1619902170000|2021-05-01 20:49:30|2951.88|2943.88|2952.24|2944.24|2952.24|2944.24|2951.88|2943.88|12
1619902180000|2021-05-01 20:49:40|2952.34|2944.34|2952.71|2944.71|2952.89|2944.89|2952.15|2944.15|21
1619902190000|2021-05-01 20:49:50|2952.68|2944.68|2953.22|2945.22|2953.27|2945.27|2952.62|2944.62|25
1619902200000|2021-05-01 20:50:00|2953.23|2945.23|2953.35|2945.35|2953.45|2945.45|2953.1|2945.1|16
1619902210000|2021-05-01 20:50:10|2953.33|2945.33|2952.04|2944.04|2953.33|2945.33|2951.84|2943.84|24
1619902220000|2021-05-01 20:50:20|2952.19|2944.19|2952.65|2944.65|2952.88|2944.88|2952.17|2944.17|18
1619902230000|2021-05-01 20:50:30|2952.62|2944.62|2951.87|2943.87|2952.62|2944.62|2951.87|2943.87|20
1619902240000|2021-05-01 20:50:40|2951.79|2943.79|2951.61|2943.61|2951.87|2943.87|2951.35|2943.35|26
1619902250000|2021-05-01 20:50:50|2951.66|2943.66|2952.34|2944.34|2952.98|2944.98|2951.66|2943.66|28
1619902260000|2021-05-01 20:51:00|2952.36|2944.36|2952.24|2944.24|2952.47|2944.47|2952.07|2944.07|23
1619902270000|2021-05-01 20:51:10|2952.23|2944.23|2953.05|2945.05|2953.05|2945.05|2952.18|2944.18|21
1619902280000|2021-05-01 20:51:20|2953.06|2945.06|2953.23|2945.23|2953.23|2945.23|2953.06|2945.06|10
1619902290000|2021-05-01 20:51:30|2953.21|2945.21|2953.99|2945.99|2954.1|2946.1|2953.21|2945.21|16
1619902300000|2021-05-01 20:51:40|2953.94|2945.94|2953.23|2945.23|2953.94|2945.94|2953.09|2945.09|17
1619902310000|2021-05-01 20:51:50|2953.25|2945.25|2953.77|2945.77|2954.07|2946.07|2953.25|2945.25|21
1619902320000|2021-05-01 20:52:00|2953.72|2945.72|2953.97|2945.97|2953.97|2945.97|2953.52|2945.52|10
1619902330000|2021-05-01 20:52:10|2953.9|2945.9|2954.15|2946.15|2954.15|2946.15|2953.85|2945.85|8
1619902340000|2021-05-01 20:52:20|2954.11|2946.11|2955.72|2947.72|2955.72|2947.72|2954.06|2946.06|18
1619902350000|2021-05-01 20:52:30|2955.73|2947.73|2956.23|2948.23|2956.26|2948.26|2955.73|2947.73|23
1619902360000|2021-05-01 20:52:40|2955.97|2947.97|2956.45|2948.45|2956.53|2948.53|2955.95|2947.95|20
1619902370000|2021-05-01 20:52:50|2956.46|2948.46|2956.59|2948.59|2956.59|2948.59|2956.33|2948.33|17
1619902380000|2021-05-01 20:53:00|2956.7|2948.7|2955.86|2947.86|2957.62|2949.62|2955.86|2947.86|24
1619902390000|2021-05-01 20:53:10|2955.92|2947.92|2957.25|2949.25|2957.25|2949.25|2955.92|2947.92|27
1619902400000|2021-05-01 20:53:20|2957.83|2949.83|2957.84|2949.84|2958|2950|2957.82|2949.82|14
1619902410000|2021-05-01 20:53:30|2957.96|2949.96|2958.77|2950.77|2958.95|2950.95|2957.96|2949.96|21
1619902420000|2021-05-01 20:53:40|2958.68|2950.68|2956.99|2948.99|2958.68|2950.68|2956.99|2948.99|20
1619902430000|2021-05-01 20:53:50|2956.98|2948.98|2955|2947|2956.98|2948.98|2954.85|2946.85|26
1619902440000|2021-05-01 20:54:00|2954.89|2946.89|2955.1|2947.1|2955.1|2947.1|2954.82|2946.82|17
1619902450000|2021-05-01 20:54:10|2955.08|2947.08|2954.54|2946.54|2955.38|2947.38|2954.26|2946.26|26
1619902460000|2021-05-01 20:54:20|2954.58|2946.58|2952|2944|2954.58|2946.58|2951.81|2943.81|27
1619902470000|2021-05-01 20:54:30|2951.89|2943.89|2954.1|2946.1|2954.1|2946.1|2951.77|2943.77|25
1619902480000|2021-05-01 20:54:40|2953.98|2945.98|2954.64|2946.64|2955.37|2947.37|2953.98|2945.98|25
1619902490000|2021-05-01 20:54:50|2954.78|2946.78|2956.14|2948.14|2956.14|2948.14|2954.54|2946.54|26
1619902500000|2021-05-01 20:55:00|2955.99|2947.99|2956.3|2948.3|2956.7|2948.7|2955.97|2947.97|26
1619902510000|2021-05-01 20:55:10|2956.26|2948.26|2955.02|2947.02|2956.26|2948.26|2954.86|2946.86|22
1619902520000|2021-05-01 20:55:20|2954.99|2946.99|2954.85|2946.85|2955.01|2947.01|2954.83|2946.83|23
1619902530000|2021-05-01 20:55:30|2954.87|2946.87|2953.57|2945.57|2954.87|2946.87|2953.49|2945.49|25
1619902540000|2021-05-01 20:55:40|2953.55|2945.55|2953.42|2945.42|2953.55|2945.55|2953.25|2945.25|15
1619902550000|2021-05-01 20:55:50|2953.43|2945.43|2953.27|2945.27|2953.43|2945.43|2953.27|2945.27|19
1619902560000|2021-05-01 20:56:00|2953.17|2945.17|2951.82|2943.82|2953.17|2945.17|2951.79|2943.79|24
1619902570000|2021-05-01 20:56:10|2951.45|2943.45|2951.46|2943.46|2951.88|2943.88|2951.01|2943.01|25
1619902580000|2021-05-01 20:56:20|2951.01|2943.01|2952.25|2944.25|2952.25|2944.25|2950.91|2942.91|26
1619902590000|2021-05-01 20:56:30|2952.3|2944.3|2951.75|2943.75|2952.37|2944.37|2951.75|2943.75|25
1619902600000|2021-05-01 20:56:40|2951.82|2943.82|2951.75|2943.75|2951.82|2943.82|2951.57|2943.57|21
1619902610000|2021-05-01 20:56:50|2951.88|2943.88|2952.58|2944.58|2952.61|2944.61|2951.84|2943.84|22
1619902620000|2021-05-01 20:57:00|2952.59|2944.59|2952.41|2944.41|2952.59|2944.59|2952.02|2944.02|25
1619902630000|2021-05-01 20:57:10|2952.38|2944.38|2952.46|2944.46|2952.47|2944.47|2952.22|2944.22|24
1619902640000|2021-05-01 20:57:20|2952.47|2944.47|2952.98|2944.98|2953.05|2945.05|2952.47|2944.47|15
1619902650000|2021-05-01 20:57:30|2952.97|2944.97|2953.1|2945.1|2953.1|2945.1|2952.96|2944.96|21
1619902660000|2021-05-01 20:57:40|2953.11|2945.11|2953.13|2945.13|2953.14|2945.14|2953.08|2945.08|16
1619902670000|2021-05-01 20:57:50|2953.37|2945.37|2953.08|2945.08|2953.37|2945.37|2953.03|2945.03|18
1619902680000|2021-05-01 20:58:00|2952.98|2944.98|2952.27|2944.27|2952.98|2944.98|2951.09|2943.09|28
1619902690000|2021-05-01 20:58:10|2952.28|2944.28|2952.74|2944.74|2952.74|2944.74|2952.27|2944.27|23
1619902700000|2021-05-01 20:58:20|2952.73|2944.73|2953.79|2945.79|2954.03|2946.03|2952.71|2944.71|21
1619902710000|2021-05-01 20:58:30|2953.75|2945.75|2954.16|2946.16|2954.19|2946.19|2953.73|2945.73|20
1619902720000|2021-05-01 20:58:40|2954.12|2946.12|2954|2946|2954.13|2946.13|2953.92|2945.92|20
1619902730000|2021-05-01 20:58:50|2954.01|2946.01|2954.13|2946.13|2954.21|2946.21|2953.92|2945.92|18
1619902740000|2021-05-01 20:59:00|2954.14|2946.14|2954.58|2946.58|2955.07|2947.07|2954.14|2946.14|22
1619902750000|2021-05-01 20:59:10|2954.25|2946.25|2954.52|2946.52|2954.57|2946.57|2954.24|2946.24|23
1619902760000|2021-05-01 20:59:20|2954.51|2946.51|2954.67|2946.67|2954.7|2946.7|2954.51|2946.51|20
1619902770000|2021-05-01 20:59:30|2954.63|2946.63|2953.21|2945.21|2954.8|2946.8|2953.2|2945.2|23
1619902780000|2021-05-01 20:59:40|2953.47|2945.47|2953.67|2945.67|2954.1|2946.1|2953.47|2945.47|25
1619902790000|2021-05-01 20:59:50|2953.7|2945.7|2954.3|2946.3|2954.33|2946.33|2953.66|2945.66|22
1619902800000|2021-05-01 21:00:00|2954.18|2946.18|2954.58|2946.58|2954.58|2946.58|2953.89|2945.89|23
1619902810000|2021-05-01 21:00:10|2954.6|2946.6|2954.62|2946.62|2954.72|2946.72|2954.52|2946.52|19
1619902820000|2021-05-01 21:00:20|2954.66|2946.66|2954.48|2946.48|2954.68|2946.68|2954.48|2946.48|23
1619902830000|2021-05-01 21:00:30|2954.46|2946.46|2953.75|2945.75|2954.5|2946.5|2953.75|2945.75|16
1619902840000|2021-05-01 21:00:40|2953.73|2945.73|2954.14|2946.14|2954.17|2946.17|2953.59|2945.59|24
1619902850000|2021-05-01 21:00:50|2954.13|2946.13|2954.51|2946.51|2954.51|2946.51|2954.13|2946.13|21
1619902860000|2021-05-01 21:01:00|2954.5|2946.5|2954.29|2946.29|2954.5|2946.5|2954.28|2946.28|18
1619902870000|2021-05-01 21:01:10|2954.27|2946.27|2954.35|2946.35|2954.48|2946.48|2954.27|2946.27|17
1619902880000|2021-05-01 21:01:20|2954.28|2946.28|2954.08|2946.08|2954.33|2946.33|2954.08|2946.08|24
1619902890000|2021-05-01 21:01:30|2954.07|2946.07|2953.77|2945.77|2954.25|2946.25|2953.65|2945.65|20
1619902900000|2021-05-01 21:01:40|2953.75|2945.75|2953.51|2945.51|2953.75|2945.75|2953.49|2945.49|21
1619902910000|2021-05-01 21:01:50|2953.46|2945.46|2952.14|2944.14|2953.57|2945.57|2951.89|2943.89|27
1619902920000|2021-05-01 21:02:00|2952.08|2944.08|2951.83|2943.83|2952.27|2944.27|2951.5|2943.5|28
1619902930000|2021-05-01 21:02:10|2951.86|2943.86|2951.41|2943.41|2951.92|2943.92|2951.41|2943.41|24
1619902940000|2021-05-01 21:02:20|2951.49|2943.49|2950.64|2942.64|2952.05|2944.05|2950.52|2942.52|24
1619902950000|2021-05-01 21:02:30|2950.68|2942.68|2950.65|2942.65|2950.79|2942.79|2950.58|2942.58|24
1619902960000|2021-05-01 21:02:40|2950.67|2942.67|2950.63|2942.63|2950.7|2942.7|2950.62|2942.62|19
1619902970000|2021-05-01 21:02:50|2950.62|2942.62|2948.17|2940.17|2950.62|2942.62|2948.12|2940.12|26
1619902980000|2021-05-01 21:03:00|2948.16|2940.16|2947.94|2939.94|2948.99|2940.99|2947.94|2939.94|26
1619902990000|2021-05-01 21:03:10|2947.8|2939.8|2948.16|2940.16|2948.42|2940.42|2947.72|2939.72|16
1619903000000|2021-05-01 21:03:20|2948.21|2940.21|2947.69|2939.69|2948.22|2940.22|2947.65|2939.65|19
1619903010000|2021-05-01 21:03:30|2947.73|2939.73|2949.15|2941.15|2949.19|2941.19|2947.71|2939.71|25
1619903020000|2021-05-01 21:03:40|2949.17|2941.17|2948.49|2940.49|2949.65|2941.65|2948.49|2940.49|27
1619903030000|2021-05-01 21:03:50|2948.38|2940.38|2948.14|2940.14|2948.38|2940.38|2948.1|2940.1|24
1619903040000|2021-05-01 21:04:00|2948.19|2940.19|2948.64|2940.64|2948.64|2940.64|2948.14|2940.14|24
1619903050000|2021-05-01 21:04:10|2948.8|2940.8|2949.9|2941.9|2949.9|2941.9|2948.57|2940.57|23
1619903060000|2021-05-01 21:04:20|2949.96|2941.96|2950.03|2942.03|2950.1|2942.1|2949.88|2941.88|21
1619903070000|2021-05-01 21:04:30|2949.98|2941.98|2950.31|2942.31|2950.31|2942.31|2949.93|2941.93|23
1619903080000|2021-05-01 21:04:40|2950.32|2942.32|2950.41|2942.41|2950.52|2942.52|2950.29|2942.29|18
1619903090000|2021-05-01 21:04:50|2950.43|2942.43|2950.55|2942.55|2950.55|2942.55|2950.43|2942.43|13
1619903100000|2021-05-01 21:05:00|2950.56|2942.56|2950.16|2942.16|2950.56|2942.56|2949.76|2941.76|21
1619903110000|2021-05-01 21:05:10|2950.17|2942.17|2950.23|2942.23|2950.24|2942.24|2949.47|2941.47|22
1619903120000|2021-05-01 21:05:20|2950.22|2942.22|2950.13|2942.13|2950.24|2942.24|2950.07|2942.07|25
1619903130000|2021-05-01 21:05:30|2950.1|2942.1|2949.99|2941.99|2950.29|2942.29|2949.9|2941.9|21
1619903140000|2021-05-01 21:05:40|2949.84|2941.84|2949.31|2941.31|2949.84|2941.84|2949.27|2941.27|19
1619903150000|2021-05-01 21:05:50|2949.35|2941.35|2949.36|2941.36|2949.36|2941.36|2949.24|2941.24|11
1619903160000|2021-05-01 21:06:00|2949.31|2941.31|2949.08|2941.08|2949.36|2941.36|2948.8|2940.8|15
1619903170000|2021-05-01 21:06:10|2949.13|2941.13|2949.73|2941.73|2949.73|2941.73|2949.13|2941.13|17
1619903180000|2021-05-01 21:06:20|2949.72|2941.72|2949.88|2941.88|2949.88|2941.88|2949.63|2941.63|16
1619903190000|2021-05-01 21:06:30|2949.76|2941.76|2949.32|2941.32|2949.77|2941.77|2949.15|2941.15|19
1619903200000|2021-05-01 21:06:40|2949.38|2941.38|2949.44|2941.44|2949.48|2941.48|2949.27|2941.27|16
1619903210000|2021-05-01 21:06:50|2949.46|2941.46|2949.46|2941.46|2949.54|2941.54|2949.26|2941.26|17
1619903220000|2021-05-01 21:07:00|2949.47|2941.47|2949.44|2941.44|2949.56|2941.56|2949.29|2941.29|14
1619903230000|2021-05-01 21:07:10|2949.41|2941.41|2949.32|2941.32|2949.41|2941.41|2949.2|2941.2|9
1619903240000|2021-05-01 21:07:20|2949.33|2941.33|2949.15|2941.15|2949.37|2941.37|2949.15|2941.15|11
1619903250000|2021-05-01 21:07:30|2949.32|2941.32|2949.62|2941.62|2949.66|2941.66|2949.24|2941.24|20
1619903260000|2021-05-01 21:07:40|2949.57|2941.57|2949.62|2941.62|2949.67|2941.67|2949.27|2941.27|18
1619903270000|2021-05-01 21:07:50|2949.53|2941.53|2949.58|2941.58|2949.65|2941.65|2949.53|2941.53|18
1619903280000|2021-05-01 21:08:00|2949.53|2941.53|2948.4|2940.4|2949.65|2941.65|2947.46|2939.46|23
1619903290000|2021-05-01 21:08:10|2948.35|2940.35|2948.43|2940.43|2948.43|2940.43|2948.17|2940.17|23
1619903300000|2021-05-01 21:08:20|2948.51|2940.51|2949.03|2941.03|2949.03|2941.03|2948.51|2940.51|24
1619903310000|2021-05-01 21:08:30|2949|2941|2949.02|2941.02|2949.12|2941.12|2948.94|2940.94|20
1619903320000|2021-05-01 21:08:40|2949.01|2941.01|2949.13|2941.13|2949.13|2941.13|2948.92|2940.92|17
1619903330000|2021-05-01 21:08:50|2949.16|2941.16|2950.5|2942.5|2950.5|2942.5|2949.09|2941.09|21
1619903340000|2021-05-01 21:09:00|2950.53|2942.53|2951.95|2943.95|2951.96|2943.96|2950.53|2942.53|25
1619903350000|2021-05-01 21:09:10|2951.98|2943.98|2951.95|2943.95|2952.11|2944.11|2951.93|2943.93|20
1619903360000|2021-05-01 21:09:20|2951.89|2943.89|2950.94|2942.94|2951.92|2943.92|2950.94|2942.94|20
1619903370000|2021-05-01 21:09:30|2950.52|2942.52|2949.62|2941.62|2950.52|2942.52|2949.62|2941.62|22
1619903380000|2021-05-01 21:09:40|2949.52|2941.52|2949.85|2941.85|2950|2942|2949.52|2941.52|20
1619903390000|2021-05-01 21:09:50|2949.88|2941.88|2951.47|2943.47|2951.52|2943.52|2949.88|2941.88|22
1619903400000|2021-05-01 21:10:00|2951.45|2943.45|2951.06|2943.06|2951.48|2943.48|2950.73|2942.73|16
1619903410000|2021-05-01 21:10:10|2951.08|2943.08|2947.52|2939.52|2951.09|2943.09|2947.51|2939.51|23
1619903420000|2021-05-01 21:10:20|2947.5|2939.5|2947.74|2939.74|2947.75|2939.75|2947.5|2939.5|20
1619903430000|2021-05-01 21:10:30|2947.73|2939.73|2947.33|2939.33|2947.73|2939.73|2947.27|2939.27|17
1619903440000|2021-05-01 21:10:40|2947.46|2939.46|2947.59|2939.59|2947.7|2939.7|2947.46|2939.46|18
1619903450000|2021-05-01 21:10:50|2947.62|2939.62|2947.47|2939.47|2947.71|2939.71|2947.47|2939.47|15
1619903460000|2021-05-01 21:11:00|2947.33|2939.33|2947.22|2939.22|2947.36|2939.36|2947.19|2939.19|15
1619903470000|2021-05-01 21:11:10|2947.23|2939.23|2946.59|2938.59|2947.26|2939.26|2946.56|2938.56|20
1619903480000|2021-05-01 21:11:20|2946.57|2938.57|2946.59|2938.59|2946.6|2938.6|2946.38|2938.38|11
1619903490000|2021-05-01 21:11:30|2946.51|2938.51|2945.49|2937.49|2946.51|2938.51|2945.49|2937.49|19
1619903500000|2021-05-01 21:11:40|2945.52|2937.52|2946.04|2938.04|2946.04|2938.04|2945.52|2937.52|20
1619903510000|2021-05-01 21:11:50|2946|2938|2945.34|2937.34|2946|2938|2945.03|2937.03|26
1619903520000|2021-05-01 21:12:00|2945.38|2937.38|2941.34|2933.34|2945.42|2937.42|2941.25|2933.25|27
1619903530000|2021-05-01 21:12:10|2941.4|2933.4|2941.28|2933.28|2942.37|2934.37|2941.2|2933.2|25
1619903540000|2021-05-01 21:12:20|2941.26|2933.26|2940.95|2932.95|2941.35|2933.35|2940.89|2932.89|24
1619903550000|2021-05-01 21:12:30|2940.97|2932.97|2938.85|2930.85|2940.98|2932.98|2938.85|2930.85|26
1619903560000|2021-05-01 21:12:40|2938.87|2930.87|2938.69|2930.69|2938.88|2930.88|2938.39|2930.39|20
1619903570000|2021-05-01 21:12:50|2938.73|2930.73|2938.05|2930.05|2939.84|2931.84|2938.05|2930.05|27
1619903580000|2021-05-01 21:13:00|2938.01|2930.01|2937.5|2929.5|2938.27|2930.27|2937.5|2929.5|27
1619903590000|2021-05-01 21:13:10|2937.59|2929.59|2937.68|2929.68|2937.96|2929.96|2937.26|2929.26|25
1619903600000|2021-05-01 21:13:20|2937.65|2929.65|2936.31|2928.31|2937.99|2929.99|2936.31|2928.31|26
1619903610000|2021-05-01 21:13:30|2936.33|2928.33|2935.69|2927.69|2936.36|2928.36|2935.69|2927.69|14
1619903620000|2021-05-01 21:13:40|2935.71|2927.71|2935.72|2927.72|2935.99|2927.99|2934.84|2926.84|26
1619903630000|2021-05-01 21:13:50|2935.73|2927.73|2936.09|2928.09|2936.09|2928.09|2934.98|2926.98|25
1619903640000|2021-05-01 21:14:00|2936.31|2928.31|2938.5|2930.5|2938.55|2930.55|2936.31|2928.31|26
1619903650000|2021-05-01 21:14:10|2938.42|2930.42|2938.59|2930.59|2938.95|2930.95|2938.34|2930.34|25
1619903660000|2021-05-01 21:14:20|2938.61|2930.61|2937.84|2929.84|2938.61|2930.61|2937.61|2929.61|21
1619903670000|2021-05-01 21:14:30|2937.86|2929.86|2937.94|2929.94|2938.01|2930.01|2937.73|2929.73|21
1619903680000|2021-05-01 21:14:40|2937.93|2929.93|2938.09|2930.09|2938.1|2930.1|2937.73|2929.73|21
1619903690000|2021-05-01 21:14:50|2938.12|2930.12|2939.13|2931.13|2939.13|2931.13|2938.12|2930.12|23
1619903700000|2021-05-01 21:15:00|2939.32|2931.32|2940|2932|2940.11|2932.11|2939.32|2931.32|27
1619903710000|2021-05-01 21:15:10|2940.12|2932.12|2937.9|2929.9|2940.14|2932.14|2937.9|2929.9|22
1619903720000|2021-05-01 21:15:20|2937.93|2929.93|2937.71|2929.71|2937.93|2929.93|2937.6|2929.6|17
1619903730000|2021-05-01 21:15:30|2937.76|2929.76|2938.46|2930.46|2938.53|2930.53|2937.74|2929.74|26
1619903740000|2021-05-01 21:15:40|2938.49|2930.49|2938.66|2930.66|2938.78|2930.78|2938.45|2930.45|23
1619903750000|2021-05-01 21:15:50|2938.76|2930.76|2938.69|2930.69|2938.77|2930.77|2938.69|2930.69|15
1619903760000|2021-05-01 21:16:00|2938.72|2930.72|2936.77|2928.77|2938.74|2930.74|2936.77|2928.77|25
1619903770000|2021-05-01 21:16:10|2936.84|2928.84|2938.49|2930.49|2938.49|2930.49|2936.82|2928.82|24
1619903780000|2021-05-01 21:16:20|2938.39|2930.39|2938.59|2930.59|2938.71|2930.71|2938.39|2930.39|28
1619903790000|2021-05-01 21:16:30|2938.58|2930.58|2938.01|2930.01|2938.58|2930.58|2937.81|2929.81|24
1619903800000|2021-05-01 21:16:40|2937.98|2929.98|2937.76|2929.76|2937.99|2929.99|2937.69|2929.69|24
1619903810000|2021-05-01 21:16:50|2937.75|2929.75|2937.87|2929.87|2938.01|2930.01|2937.75|2929.75|22
1619903820000|2021-05-01 21:17:00|2937.85|2929.85|2938.01|2930.01|2938.02|2930.02|2937.44|2929.44|10
1619903830000|2021-05-01 21:17:10|2938.02|2930.02|2938.01|2930.01|2938.02|2930.02|2938.01|2930.01|4
1619903840000|2021-05-01 21:17:20|2938.02|2930.02|2938|2930|2938.03|2930.03|2937.83|2929.83|15
1619903850000|2021-05-01 21:17:30|2937.83|2929.83|2931.03|2923.03|2937.83|2929.83|2931.03|2923.03|22
1619903860000|2021-05-01 21:17:40|2931.1|2923.1|2930.61|2922.61|2932.76|2924.76|2930.61|2922.61|27
1619903870000|2021-05-01 21:17:50|2930.53|2922.53|2929.56|2921.56|2930.74|2922.74|2929.56|2921.56|23
1619903880000|2021-05-01 21:18:00|2929.42|2921.42|2929.59|2921.59|2929.84|2921.84|2929.41|2921.41|23
1619903890000|2021-05-01 21:18:10|2929.61|2921.61|2929.63|2921.63|2929.71|2921.71|2929.34|2921.34|21
1619903900000|2021-05-01 21:18:20|2929.55|2921.55|2927.92|2919.92|2929.62|2921.62|2927.9|2919.9|28
1619903910000|2021-05-01 21:18:30|2927.94|2919.94|2928|2920|2928.12|2920.12|2927.47|2919.47|26
1619903920000|2021-05-01 21:18:40|2928.08|2920.08|2928.13|2920.13|2928.31|2920.31|2928.06|2920.06|14
1619903930000|2021-05-01 21:18:50|2928.12|2920.12|2928.99|2920.99|2929.32|2921.32|2928.08|2920.08|24
1619903940000|2021-05-01 21:19:00|2928.72|2920.72|2928.29|2920.29|2928.72|2920.72|2928.24|2920.24|23
1619903950000|2021-05-01 21:19:10|2928.31|2920.31|2928.57|2920.57|2928.74|2920.74|2928.3|2920.3|22
1619903960000|2021-05-01 21:19:20|2928.64|2920.64|2928.86|2920.86|2929.39|2921.39|2928.64|2920.64|20
1619903970000|2021-05-01 21:19:30|2928.87|2920.87|2931.19|2923.19|2931.43|2923.43|2928.83|2920.83|23
1619903980000|2021-05-01 21:19:40|2931.01|2923.01|2931.51|2923.51|2931.54|2923.54|2930.99|2922.99|26
1619903990000|2021-05-01 21:19:50|2931.43|2923.43|2931.44|2923.44|2931.52|2923.52|2931.27|2923.27|21
1619904000000|2021-05-01 21:20:00|2931.42|2923.42|2930.71|2922.71|2931.42|2923.42|2930.57|2922.57|25
1619904010000|2021-05-01 21:20:10|2930.82|2922.82|2930.19|2922.19|2930.91|2922.91|2930.19|2922.19|25
1619904020000|2021-05-01 21:20:20|2930.09|2922.09|2929.66|2921.66|2930.31|2922.31|2929.52|2921.52|22
1619904030000|2021-05-01 21:20:30|2929.68|2921.68|2929.69|2921.69|2929.75|2921.75|2929.6|2921.6|19
1619904040000|2021-05-01 21:20:40|2929.68|2921.68|2929.89|2921.89|2929.99|2921.99|2929.55|2921.55|17
1619904050000|2021-05-01 21:20:50|2929.81|2921.81|2929.75|2921.75|2929.81|2921.81|2929.56|2921.56|21
1619904060000|2021-05-01 21:21:00|2929.74|2921.74|2929.76|2921.76|2929.78|2921.78|2929.65|2921.65|13
1619904070000|2021-05-01 21:21:10|2929.74|2921.74|2929.42|2921.42|2929.77|2921.77|2929.42|2921.42|12
1619904080000|2021-05-01 21:21:20|2929.41|2921.41|2929.4|2921.4|2929.44|2921.44|2929.4|2921.4|12
1619904090000|2021-05-01 21:21:30|2929.41|2921.41|2928.18|2920.18|2929.43|2921.43|2928.03|2920.03|27
1619904100000|2021-05-01 21:21:40|2928.19|2920.19|2928.13|2920.13|2928.33|2920.33|2928.06|2920.06|20
1619904110000|2021-05-01 21:21:50|2928.31|2920.31|2929.67|2921.67|2929.67|2921.67|2928.19|2920.19|21
1619904120000|2021-05-01 21:22:00|2929.66|2921.66|2929.5|2921.5|2929.66|2921.66|2929.34|2921.34|25
1619904130000|2021-05-01 21:22:10|2929.44|2921.44|2929.5|2921.5|2929.5|2921.5|2929.44|2921.44|12
1619904140000|2021-05-01 21:22:20|2929.58|2921.58|2930.27|2922.27|2930.27|2922.27|2929.58|2921.58|24
1619904150000|2021-05-01 21:22:30|2930.25|2922.25|2930.96|2922.96|2930.96|2922.96|2930.25|2922.25|19
1619904160000|2021-05-01 21:22:40|2930.84|2922.84|2931.96|2923.96|2931.96|2923.96|2930.77|2922.77|22
1619904170000|2021-05-01 21:22:50|2931.99|2923.99|2932.8|2924.8|2932.8|2924.8|2931.99|2923.99|20
1619904180000|2021-05-01 21:23:00|2932.79|2924.79|2933.34|2925.34|2933.34|2925.34|2932.72|2924.72|20
1619904190000|2021-05-01 21:23:10|2933.33|2925.33|2932.53|2924.53|2933.33|2925.33|2932.47|2924.47|28
1619904200000|2021-05-01 21:23:20|2932.52|2924.52|2930.93|2922.93|2932.54|2924.54|2930.9|2922.9|23
1619904210000|2021-05-01 21:23:30|2930.92|2922.92|2930.71|2922.71|2930.93|2922.93|2930.71|2922.71|23
1619904220000|2021-05-01 21:23:40|2930.67|2922.67|2930.92|2922.92|2930.92|2922.92|2930.61|2922.61|21
1619904230000|2021-05-01 21:23:50|2930.93|2922.93|2932.98|2924.98|2932.98|2924.98|2930.93|2922.93|23
1619904240000|2021-05-01 21:24:00|2932.95|2924.95|2933.56|2925.56|2933.64|2925.64|2932.95|2924.95|20
1619904250000|2021-05-01 21:24:10|2933.57|2925.57|2932.5|2924.5|2933.77|2925.77|2932.5|2924.5|23
1619904260000|2021-05-01 21:24:20|2932.46|2924.46|2931.21|2923.21|2932.49|2924.49|2931.14|2923.14|26
1619904270000|2021-05-01 21:24:30|2931.24|2923.24|2933.84|2925.84|2934.04|2926.04|2931.24|2923.24|25
1619904280000|2021-05-01 21:24:40|2933.88|2925.88|2933.6|2925.6|2933.88|2925.88|2933.6|2925.6|20
1619904290000|2021-05-01 21:24:50|2933.62|2925.62|2933.53|2925.53|2933.71|2925.71|2933.28|2925.28|14
1619904300000|2021-05-01 21:25:00|2933.54|2925.54|2932.57|2924.57|2933.54|2925.54|2932.54|2924.54|20
1619904310000|2021-05-01 21:25:10|2932.55|2924.55|2932.77|2924.77|2932.79|2924.79|2932.54|2924.54|21
1619904320000|2021-05-01 21:25:20|2932.76|2924.76|2931.98|2923.98|2932.76|2924.76|2931.98|2923.98|13
1619904330000|2021-05-01 21:25:30|2931.9|2923.9|2931.68|2923.68|2931.9|2923.9|2931.67|2923.67|15
1619904340000|2021-05-01 21:25:40|2931.67|2923.67|2931.79|2923.79|2931.79|2923.79|2931.67|2923.67|6
1619904350000|2021-05-01 21:25:50|2931.8|2923.8|2933.48|2925.48|2933.51|2925.51|2931.8|2923.8|26
1619904360000|2021-05-01 21:26:00|2933.49|2925.49|2934.11|2926.11|2934.11|2926.11|2933.49|2925.49|18
1619904370000|2021-05-01 21:26:10|2934.08|2926.08|2934.06|2926.06|2934.14|2926.14|2933.86|2925.86|22
1619904380000|2021-05-01 21:26:20|2934.05|2926.05|2934.24|2926.24|2934.3|2926.3|2934.05|2926.05|16
1619904390000|2021-05-01 21:26:30|2934.25|2926.25|2934.43|2926.43|2934.46|2926.46|2934.24|2926.24|17
1619904400000|2021-05-01 21:26:40|2934.45|2926.45|2934.42|2926.42|2934.45|2926.45|2934.32|2926.32|9
1619904410000|2021-05-01 21:26:50|2934.38|2926.38|2934.51|2926.51|2934.64|2926.64|2934.33|2926.33|18
1619904420000|2021-05-01 21:27:00|2934.53|2926.53|2935.18|2927.18|2935.18|2927.18|2934.51|2926.51|18
1619904430000|2021-05-01 21:27:10|2935.59|2927.59|2936.36|2928.36|2936.4|2928.4|2935.59|2927.59|19
1619904440000|2021-05-01 21:27:20|2936.4|2928.4|2936.51|2928.51|2936.55|2928.55|2936.36|2928.36|13
1619904450000|2021-05-01 21:27:30|2936.45|2928.45|2934.72|2926.72|2936.45|2928.45|2934.65|2926.65|26
1619904460000|2021-05-01 21:27:40|2934.74|2926.74|2935.9|2927.9|2935.94|2927.94|2934.64|2926.64|21
1619904470000|2021-05-01 21:27:50|2935.89|2927.89|2935.95|2927.95|2935.99|2927.99|2935.78|2927.78|19
1619904480000|2021-05-01 21:28:00|2935.94|2927.94|2936|2928|2936.06|2928.06|2935.94|2927.94|13
1619904490000|2021-05-01 21:28:10|2936.01|2928.01|2936.08|2928.08|2936.08|2928.08|2936|2928|8
1619904500000|2021-05-01 21:28:20|2936.17|2928.17|2937.68|2929.68|2937.99|2929.99|2936.13|2928.13|18
1619904510000|2021-05-01 21:28:30|2937.8|2929.8|2937.88|2929.88|2937.95|2929.95|2937.8|2929.8|16
1619904520000|2021-05-01 21:28:40|2937.89|2929.89|2937.85|2929.85|2937.97|2929.97|2937.84|2929.84|16
1619904530000|2021-05-01 21:28:50|2937.86|2929.86|2937.99|2929.99|2938.02|2930.02|2937.8|2929.8|19
1619904540000|2021-05-01 21:29:00|2938.1|2930.1|2938.03|2930.03|2938.1|2930.1|2937.85|2929.85|17
1619904550000|2021-05-01 21:29:10|2938.02|2930.02|2938.02|2930.02|2938.08|2930.08|2937.97|2929.97|11
1619904560000|2021-05-01 21:29:20|2938.11|2930.11|2939.1|2931.1|2939.32|2931.32|2938.11|2930.11|17
1619904570000|2021-05-01 21:29:30|2939.11|2931.11|2938.34|2930.34|2939.11|2931.11|2938.34|2930.34|18
1619904580000|2021-05-01 21:29:40|2938.64|2930.64|2938.89|2930.89|2938.99|2930.99|2938.34|2930.34|26
1619904590000|2021-05-01 21:29:50|2938.69|2930.69|2938.7|2930.7|2938.88|2930.88|2938.58|2930.58|10
1619904600000|2021-05-01 21:30:00|2938.66|2930.66|2938.13|2930.13|2938.66|2930.66|2938.13|2930.13|15
1619904610000|2021-05-01 21:30:10|2938.42|2930.42|2938.09|2930.09|2938.47|2930.47|2938.07|2930.07|23
1619904620000|2021-05-01 21:30:20|2938.1|2930.1|2938.34|2930.34|2938.42|2930.42|2938.04|2930.04|13
1619904630000|2021-05-01 21:30:30|2938.04|2930.04|2938.36|2930.36|2938.48|2930.48|2938.04|2930.04|14
1619904640000|2021-05-01 21:30:40|2938.37|2930.37|2938.33|2930.33|2938.52|2930.52|2938.16|2930.16|17
1619904650000|2021-05-01 21:30:50|2938.34|2930.34|2938.38|2930.38|2938.48|2930.48|2938.11|2930.11|13
1619904660000|2021-05-01 21:31:00|2938.47|2930.47|2938.62|2930.62|2938.62|2930.62|2938.1|2930.1|18
1619904670000|2021-05-01 21:31:10|2938.63|2930.63|2938.74|2930.74|2938.74|2930.74|2938.26|2930.26|9
1619904680000|2021-05-01 21:31:20|2938.57|2930.57|2938.54|2930.54|2938.6|2930.6|2938.54|2930.54|7
1619904690000|2021-05-01 21:31:30|2938.53|2930.53|2938.65|2930.65|2938.7|2930.7|2938.53|2930.53|11
1619904700000|2021-05-01 21:31:40|2938.68|2930.68|2938.68|2930.68|2938.72|2930.72|2938.64|2930.64|10
1619904710000|2021-05-01 21:31:50|2938.69|2930.69|2938.69|2930.69|2938.69|2930.69|2938.67|2930.67|5
1619904720000|2021-05-01 21:32:00|2938.7|2930.7|2938.7|2930.7|2938.7|2930.7|2938.69|2930.69|3
1619904730000|2021-05-01 21:32:10|2938.58|2930.58|2938.63|2930.63|2938.65|2930.65|2938.4|2930.4|12
1619904740000|2021-05-01 21:32:20|2938.64|2930.64|2938.69|2930.69|2938.7|2930.7|2938.63|2930.63|8
1619904750000|2021-05-01 21:32:30|2938.7|2930.7|2938.67|2930.67|2938.7|2930.7|2938.67|2930.67|4
1619904760000|2021-05-01 21:32:40|2938.66|2930.66|2938.46|2930.46|2938.66|2930.66|2938.42|2930.42|7
1619904770000|2021-05-01 21:32:50|2938.5|2930.5|2939.86|2931.86|2939.95|2931.95|2938.49|2930.49|22
1619904780000|2021-05-01 21:33:00|2939.84|2931.84|2940.08|2932.08|2940.25|2932.25|2939.72|2931.72|18
1619904790000|2021-05-01 21:33:10|2940.07|2932.07|2941.05|2933.05|2941.05|2933.05|2940.07|2932.07|16
1619904800000|2021-05-01 21:33:20|2941.07|2933.07|2942.45|2934.45|2942.55|2934.55|2941.07|2933.07|24
1619904810000|2021-05-01 21:33:30|2942.48|2934.48|2942.4|2934.4|2942.56|2934.56|2942.19|2934.19|20
1619904820000|2021-05-01 21:33:40|2942.41|2934.41|2943.84|2935.84|2943.97|2935.97|2942.16|2934.16|19
1619904830000|2021-05-01 21:33:50|2943.91|2935.91|2944.24|2936.24|2944.3|2936.3|2943.81|2935.81|24
1619904840000|2021-05-01 21:34:00|2944.22|2936.22|2944|2936|2944.33|2936.33|2944|2936|18
1619904850000|2021-05-01 21:34:10|2944.09|2936.09|2944.63|2936.63|2944.63|2936.63|2944|2936|21
1619904860000|2021-05-01 21:34:20|2944.61|2936.61|2944.84|2936.84|2945.02|2937.02|2944.61|2936.61|13
1619904870000|2021-05-01 21:34:30|2944.85|2936.85|2944.69|2936.69|2944.89|2936.89|2944.68|2936.68|17
1619904880000|2021-05-01 21:34:40|2944.7|2936.7|2944.91|2936.91|2944.92|2936.92|2944.7|2936.7|17
1619904890000|2021-05-01 21:34:50|2944.8|2936.8|2945.2|2937.2|2945.36|2937.36|2944.76|2936.76|22
1619904900000|2021-05-01 21:35:00|2945.17|2937.17|2945.38|2937.38|2945.39|2937.39|2945.17|2937.17|12
1619904910000|2021-05-01 21:35:10|2945.34|2937.34|2946.03|2938.03|2946.03|2938.03|2945.34|2937.34|17
1619904920000|2021-05-01 21:35:20|2945.78|2937.78|2945.89|2937.89|2945.9|2937.9|2945.72|2937.72|14
1619904930000|2021-05-01 21:35:30|2945.84|2937.84|2946|2938|2946|2938|2945.75|2937.75|20
1619904940000|2021-05-01 21:35:40|2946.09|2938.09|2946.18|2938.18|2946.31|2938.31|2945.91|2937.91|20
1619904950000|2021-05-01 21:35:50|2946.15|2938.15|2946.2|2938.2|2946.2|2938.2|2946.1|2938.1|6
1619904960000|2021-05-01 21:36:00|2946.21|2938.21|2946.3|2938.3|2946.31|2938.31|2946.21|2938.21|5
1619904970000|2021-05-01 21:36:10|2946.31|2938.31|2946.61|2938.61|2946.7|2938.7|2946.31|2938.31|13
1619904980000|2021-05-01 21:36:20|2946.59|2938.59|2946.27|2938.27|2946.62|2938.62|2946.27|2938.27|17
1619904990000|2021-05-01 21:36:30|2946.26|2938.26|2946.23|2938.23|2946.32|2938.32|2946.23|2938.23|9
1619905000000|2021-05-01 21:36:40|2946.22|2938.22|2944.76|2936.76|2946.24|2938.24|2944.68|2936.68|25
1619905010000|2021-05-01 21:36:50|2944.7|2936.7|2942.51|2934.51|2944.7|2936.7|2942.51|2934.51|26
1619905020000|2021-05-01 21:37:00|2942.49|2934.49|2942.43|2934.43|2942.54|2934.54|2942.29|2934.29|22
1619905030000|2021-05-01 21:37:10|2942.44|2934.44|2942.64|2934.64|2942.67|2934.67|2942.44|2934.44|17
1619905040000|2021-05-01 21:37:20|2942.61|2934.61|2942.43|2934.43|2942.64|2934.64|2942.35|2934.35|18
1619905050000|2021-05-01 21:37:30|2942.64|2934.64|2942.8|2934.8|2942.8|2934.8|2942.61|2934.61|13
1619905060000|2021-05-01 21:37:40|2942.78|2934.78|2942.82|2934.82|2942.85|2934.85|2942.78|2934.78|9
1619905070000|2021-05-01 21:37:50|2942.87|2934.87|2942.86|2934.86|2942.93|2934.93|2942.66|2934.66|15
1619905080000|2021-05-01 21:38:00|2942.87|2934.87|2942.77|2934.77|2942.88|2934.88|2942.73|2934.73|14
1619905090000|2021-05-01 21:38:10|2942.72|2934.72|2943.06|2935.06|2943.08|2935.08|2942.7|2934.7|16
1619905100000|2021-05-01 21:38:20|2943.05|2935.05|2943.05|2935.05|2943.06|2935.06|2943.02|2935.02|14
1619905110000|2021-05-01 21:38:30|2943.02|2935.02|2943.01|2935.01|2943.02|2935.02|2942.99|2934.99|5
1619905120000|2021-05-01 21:38:40|2943|2935|2942.71|2934.71|2943|2935|2942.7|2934.7|12
1619905130000|2021-05-01 21:38:50|2942.76|2934.76|2942.74|2934.74|2942.77|2934.77|2942.74|2934.74|10
1619905140000|2021-05-01 21:39:00|2942.73|2934.73|2942.65|2934.65|2942.74|2934.74|2942.65|2934.65|10
1619905150000|2021-05-01 21:39:10|2942.68|2934.68|2942.35|2934.35|2942.72|2934.72|2942.35|2934.35|12
1619905160000|2021-05-01 21:39:20|2942.37|2934.37|2942.36|2934.36|2942.43|2934.43|2942.35|2934.35|15
1619905170000|2021-05-01 21:39:30|2942.35|2934.35|2942.34|2934.34|2942.35|2934.35|2942.33|2934.33|4
1619905180000|2021-05-01 21:39:40|2942.33|2934.33|2942.33|2934.33|2942.34|2934.34|2942.33|2934.33|3
1619905190000|2021-05-01 21:39:50|2942.36|2934.36|2942.35|2934.35|2942.36|2934.36|2942.35|2934.35|2
1619905200000|2021-05-01 21:40:00|2942.34|2934.34|2942.33|2934.33|2942.36|2934.36|2942.33|2934.33|7
1619905210000|2021-05-01 21:40:10|2942.32|2934.32|2942.32|2934.32|2942.33|2934.33|2942.31|2934.31|5
1619905220000|2021-05-01 21:40:20|2942.31|2934.31|2942.31|2934.31|2942.31|2934.31|2942.29|2934.29|4
1619905230000|2021-05-01 21:40:30|2942.32|2934.32|2942.36|2934.36|2942.36|2934.36|2942.32|2934.32|4
1619905240000|2021-05-01 21:40:40|2942.39|2934.39|2942.47|2934.47|2942.57|2934.57|2942.39|2934.39|11
1619905250000|2021-05-01 21:40:50|2942.5|2934.5|2942.44|2934.44|2942.5|2934.5|2942.41|2934.41|16
1619905260000|2021-05-01 21:41:00|2942.46|2934.46|2942.38|2934.38|2942.54|2934.54|2942.27|2934.27|14
1619905270000|2021-05-01 21:41:10|2942.4|2934.4|2942.47|2934.47|2942.51|2934.51|2942.28|2934.28|25
1619905280000|2021-05-01 21:41:20|2942.45|2934.45|2942.49|2934.49|2942.52|2934.52|2942.25|2934.25|26
1619905290000|2021-05-01 21:41:30|2942.5|2934.5|2942.45|2934.45|2942.58|2934.58|2942.25|2934.25|26
1619905300000|2021-05-01 21:41:40|2942.53|2934.53|2942.57|2934.57|2942.6|2934.6|2942.37|2934.37|19
1619905310000|2021-05-01 21:41:50|2942.58|2934.58|2942.74|2934.74|2942.74|2934.74|2942.35|2934.35|18
1619905320000|2021-05-01 21:42:00|2942.7|2934.7|2942.4|2934.4|2942.7|2934.7|2942.39|2934.39|15
1619905330000|2021-05-01 21:42:10|2942.33|2934.33|2942.29|2934.29|2942.37|2934.37|2942.13|2934.13|21
1619905340000|2021-05-01 21:42:20|2942.16|2934.16|2942.24|2934.24|2942.34|2934.34|2942.12|2934.12|19
1619905350000|2021-05-01 21:42:30|2942.25|2934.25|2942.27|2934.27|2942.36|2934.36|2942.25|2934.25|11
1619905360000|2021-05-01 21:42:40|2942.35|2934.35|2941.94|2933.94|2942.35|2934.35|2941.94|2933.94|18
1619905370000|2021-05-01 21:42:50|2942.11|2934.11|2941.86|2933.86|2942.11|2934.11|2941.62|2933.62|10
1619905380000|2021-05-01 21:43:00|2941.65|2933.65|2941.04|2933.04|2941.86|2933.86|2941.03|2933.03|19
1619905390000|2021-05-01 21:43:10|2941.03|2933.03|2939.75|2931.75|2941.03|2933.03|2939.75|2931.75|23
1619905400000|2021-05-01 21:43:20|2939.74|2931.74|2939.89|2931.89|2939.93|2931.93|2939.62|2931.62|17
1619905410000|2021-05-01 21:43:30|2939.91|2931.91|2939.81|2931.81|2939.96|2931.96|2939.8|2931.8|6
1619905420000|2021-05-01 21:43:40|2939.8|2931.8|2940.22|2932.22|2940.27|2932.27|2939.63|2931.63|12
1619905430000|2021-05-01 21:43:50|2940.15|2932.15|2938.3|2930.3|2940.17|2932.17|2938.3|2930.3|25
1619905440000|2021-05-01 21:44:00|2938.28|2930.28|2936.35|2928.35|2938.28|2930.28|2936.23|2928.23|24
1619905450000|2021-05-01 21:44:10|2936.32|2928.32|2935.67|2927.67|2936.32|2928.32|2935.6|2927.6|27
1619905460000|2021-05-01 21:44:20|2935.71|2927.71|2935|2927|2935.71|2927.71|2935|2927|24
1619905470000|2021-05-01 21:44:30|2934.96|2926.96|2933.55|2925.55|2934.96|2926.96|2933.09|2925.09|26
1619905480000|2021-05-01 21:44:40|2933.65|2925.65|2934.42|2926.42|2934.8|2926.8|2933.65|2925.65|27
1619905490000|2021-05-01 21:44:50|2934.69|2926.69|2933.76|2925.76|2934.84|2926.84|2933.76|2925.76|25
1619905500000|2021-05-01 21:45:00|2933.57|2925.57|2932.3|2924.3|2933.74|2925.74|2932.3|2924.3|24
1619905510000|2021-05-01 21:45:10|2932.26|2924.26|2931.3|2923.3|2932.27|2924.27|2931.3|2923.3|24
1619905520000|2021-05-01 21:45:20|2931.34|2923.34|2929.65|2921.65|2931.39|2923.39|2929.65|2921.65|27
1619905530000|2021-05-01 21:45:30|2929.77|2921.77|2930.02|2922.02|2930.05|2922.05|2928.91|2920.91|27
1619905540000|2021-05-01 21:45:40|2929.99|2921.99|2929.5|2921.5|2930.23|2922.23|2929.48|2921.48|29
1619905550000|2021-05-01 21:45:50|2929.53|2921.53|2929.5|2921.5|2929.71|2921.71|2929.23|2921.23|22
1619905560000|2021-05-01 21:46:00|2929.56|2921.56|2931.75|2923.75|2931.75|2923.75|2929.54|2921.54|24
1619905570000|2021-05-01 21:46:10|2931.97|2923.97|2934.04|2926.04|2934.04|2926.04|2931.97|2923.97|26
1619905580000|2021-05-01 21:46:20|2934.05|2926.05|2933.82|2925.82|2934.18|2926.18|2933.81|2925.81|23
1619905590000|2021-05-01 21:46:30|2933.87|2925.87|2934.1|2926.1|2934.19|2926.19|2933.87|2925.87|15
1619905600000|2021-05-01 21:46:40|2934.14|2926.14|2933.92|2925.92|2934.14|2926.14|2933.88|2925.88|15
1619905610000|2021-05-01 21:46:50|2933.93|2925.93|2932.78|2924.78|2933.96|2925.96|2932.73|2924.73|11
1619905620000|2021-05-01 21:47:00|2932.65|2924.65|2932.71|2924.71|2932.86|2924.86|2932.65|2924.65|18
1619905630000|2021-05-01 21:47:10|2932.66|2924.66|2931.85|2923.85|2932.68|2924.68|2931.85|2923.85|23
1619905640000|2021-05-01 21:47:20|2931.63|2923.63|2932.38|2924.38|2932.42|2924.42|2931.37|2923.37|19
1619905650000|2021-05-01 21:47:30|2932.39|2924.39|2932.03|2924.03|2932.42|2924.42|2931.83|2923.83|26
1619905660000|2021-05-01 21:47:40|2932.25|2924.25|2933.28|2925.28|2933.46|2925.46|2932.22|2924.22|26
1619905670000|2021-05-01 21:47:50|2933.27|2925.27|2932.3|2924.3|2933.48|2925.48|2932.13|2924.13|23
1619905680000|2021-05-01 21:48:00|2932.15|2924.15|2932.05|2924.05|2932.24|2924.24|2931.69|2923.69|18
1619905690000|2021-05-01 21:48:10|2932.04|2924.04|2932.15|2924.15|2932.15|2924.15|2931.7|2923.7|15
1619905700000|2021-05-01 21:48:20|2932.07|2924.07|2931.92|2923.92|2932.15|2924.15|2931.88|2923.88|15
1619905710000|2021-05-01 21:48:30|2931.91|2923.91|2930.07|2922.07|2931.91|2923.91|2929.62|2921.62|15
1619905720000|2021-05-01 21:48:40|2930.09|2922.09|2930.82|2922.82|2930.83|2922.83|2930.09|2922.09|15
1619905730000|2021-05-01 21:48:50|2930.81|2922.81|2929.88|2921.88|2931.26|2923.26|2929.88|2921.88|19
1619905740000|2021-05-01 21:49:00|2929.86|2921.86|2929.15|2921.15|2929.86|2921.86|2929.01|2921.01|10
1619905750000|2021-05-01 21:49:10|2929.14|2921.14|2926.47|2918.47|2929.14|2921.14|2926.35|2918.35|23
1619905760000|2021-05-01 21:49:20|2926.83|2918.83|2928.77|2920.77|2928.77|2920.77|2926.8|2918.8|26
1619905770000|2021-05-01 21:49:30|2928.78|2920.78|2929.96|2921.96|2929.97|2921.97|2928.4|2920.4|22
1619905780000|2021-05-01 21:49:40|2929.97|2921.97|2930.33|2922.33|2930.51|2922.51|2929.58|2921.58|22
1619905790000|2021-05-01 21:49:50|2930.54|2922.54|2930.36|2922.36|2930.6|2922.6|2930.36|2922.36|13
1619905800000|2021-05-01 21:50:00|2930.45|2922.45|2929.71|2921.71|2930.69|2922.69|2929.02|2921.02|23
1619905810000|2021-05-01 21:50:10|2929.65|2921.65|2929.33|2921.33|2930.08|2922.08|2929.19|2921.19|18
1619905820000|2021-05-01 21:50:20|2929.62|2921.62|2930.34|2922.34|2931.47|2923.47|2929.62|2921.62|25
1619905830000|2021-05-01 21:50:30|2930.13|2922.13|2930.13|2922.13|2930.23|2922.23|2930.04|2922.04|23
1619905840000|2021-05-01 21:50:40|2930.1|2922.1|2929.55|2921.55|2930.1|2922.1|2929.42|2921.42|14
1619905850000|2021-05-01 21:50:50|2929.36|2921.36|2928.98|2920.98|2929.55|2921.55|2928.97|2920.97|20
1619905860000|2021-05-01 21:51:00|2929|2921|2930.51|2922.51|2930.84|2922.84|2929|2921|20
1619905870000|2021-05-01 21:51:10|2930.5|2922.5|2930.46|2922.46|2930.77|2922.77|2930.26|2922.26|23
1619905880000|2021-05-01 21:51:20|2930.41|2922.41|2927.77|2919.77|2930.41|2922.41|2927.6|2919.6|23
1619905890000|2021-05-01 21:51:30|2927.76|2919.76|2927.63|2919.63|2927.8|2919.8|2927.46|2919.46|18
1619905900000|2021-05-01 21:51:40|2927.95|2919.95|2927.82|2919.82|2928.37|2920.37|2927.82|2919.82|19
1619905910000|2021-05-01 21:51:50|2927.81|2919.81|2927.04|2919.04|2927.88|2919.88|2927.04|2919.04|19
1619905920000|2021-05-01 21:52:00|2927.21|2919.21|2927.26|2919.26|2927.27|2919.27|2927.01|2919.01|20
1619905930000|2021-05-01 21:52:10|2927.2|2919.2|2928|2920|2928|2920|2927.2|2919.2|16
1619905940000|2021-05-01 21:52:20|2927.93|2919.93|2928.27|2920.27|2928.59|2920.59|2927.63|2919.63|26
1619905950000|2021-05-01 21:52:30|2928.36|2920.36|2928.01|2920.01|2928.36|2920.36|2927.98|2919.98|19
1619905960000|2021-05-01 21:52:40|2927.88|2919.88|2928.01|2920.01|2928.02|2920.02|2927.88|2919.88|6
1619905970000|2021-05-01 21:52:50|2928.02|2920.02|2928.11|2920.11|2928.12|2920.12|2928.02|2920.02|13
1619905980000|2021-05-01 21:53:00|2928.09|2920.09|2927.34|2919.34|2928.09|2920.09|2927.34|2919.34|19
1619905990000|2021-05-01 21:53:10|2927.33|2919.33|2927|2919|2927.33|2919.33|2927|2919|23
1619906000000|2021-05-01 21:53:20|2927.01|2919.01|2926.53|2918.53|2927.08|2919.08|2926.51|2918.51|23
1619906010000|2021-05-01 21:53:30|2926.54|2918.54|2926.76|2918.76|2927.07|2919.07|2926.31|2918.31|20
1619906020000|2021-05-01 21:53:40|2926.79|2918.79|2926.63|2918.63|2926.79|2918.79|2926.63|2918.63|16
1619906030000|2021-05-01 21:53:50|2926.62|2918.62|2926.19|2918.19|2926.62|2918.62|2926.19|2918.19|15
1619906040000|2021-05-01 21:54:00|2926.1|2918.1|2926.13|2918.13|2926.21|2918.21|2926.09|2918.09|14
1619906050000|2021-05-01 21:54:10|2926.14|2918.14|2925.72|2917.72|2926.14|2918.14|2925.15|2917.15|17
1619906060000|2021-05-01 21:54:20|2925.73|2917.73|2925.65|2917.65|2925.8|2917.8|2925.54|2917.54|26
1619906070000|2021-05-01 21:54:30|2925.7|2917.7|2924.65|2916.65|2925.74|2917.74|2924.37|2916.37|24
1619906080000|2021-05-01 21:54:40|2924.66|2916.66|2923.22|2915.22|2924.66|2916.66|2923.22|2915.22|19
1619906090000|2021-05-01 21:54:50|2923.39|2915.39|2922.72|2914.72|2923.54|2915.54|2922.64|2914.64|24
1619906100000|2021-05-01 21:55:00|2922.73|2914.73|2922.71|2914.71|2922.76|2914.76|2922.51|2914.51|23
1619906110000|2021-05-01 21:55:10|2922.73|2914.73|2924.74|2916.74|2924.79|2916.79|2922.66|2914.66|25
1619906120000|2021-05-01 21:55:20|2924.79|2916.79|2927.68|2919.68|2928.2|2920.2|2924.72|2916.72|25
1619906130000|2021-05-01 21:55:30|2927.75|2919.75|2927.69|2919.69|2928.26|2920.26|2927.25|2919.25|24
1619906140000|2021-05-01 21:55:40|2927.44|2919.44|2928.42|2920.42|2928.55|2920.55|2927.44|2919.44|21
1619906150000|2021-05-01 21:55:50|2928.43|2920.43|2926.57|2918.57|2928.43|2920.43|2926.57|2918.57|28
1619906160000|2021-05-01 21:56:00|2926.62|2918.62|2929.06|2921.06|2929.06|2921.06|2926.62|2918.62|25
1619906170000|2021-05-01 21:56:10|2928.9|2920.9|2928.44|2920.44|2929.15|2921.15|2928.44|2920.44|23
1619906180000|2021-05-01 21:56:20|2928.43|2920.43|2928.01|2920.01|2928.43|2920.43|2927.7|2919.7|24
1619906190000|2021-05-01 21:56:30|2927.93|2919.93|2928.01|2920.01|2928.07|2920.07|2927.6|2919.6|24
1619906200000|2021-05-01 21:56:40|2927.76|2919.76|2927.91|2919.91|2928.05|2920.05|2927.65|2919.65|18
1619906210000|2021-05-01 21:56:50|2927.9|2919.9|2926.87|2918.87|2927.9|2919.9|2926.87|2918.87|25
1619906220000|2021-05-01 21:57:00|2926.85|2918.85|2925.16|2917.16|2926.85|2918.85|2925.04|2917.04|26
1619906230000|2021-05-01 21:57:10|2925.23|2917.23|2925.32|2917.32|2925.32|2917.32|2924.06|2916.06|24
1619906240000|2021-05-01 21:57:20|2925.39|2917.39|2925.52|2917.52|2926.06|2918.06|2925.3|2917.3|28
1619906250000|2021-05-01 21:57:30|2925.53|2917.53|2924.48|2916.48|2925.65|2917.65|2924.48|2916.48|26
1619906260000|2021-05-01 21:57:40|2924.43|2916.43|2923.87|2915.87|2924.44|2916.44|2923.86|2915.86|25
1619906270000|2021-05-01 21:57:50|2923.86|2915.86|2923.33|2915.33|2924.02|2916.02|2923.31|2915.31|27
1619906280000|2021-05-01 21:58:00|2923.22|2915.22|2924.95|2916.95|2925.12|2917.12|2923.22|2915.22|27
1619906290000|2021-05-01 21:58:10|2925.01|2917.01|2924.64|2916.64|2925.01|2917.01|2924.42|2916.42|15
1619906300000|2021-05-01 21:58:20|2924.63|2916.63|2924.4|2916.4|2924.63|2916.63|2924.35|2916.35|16
1619906310000|2021-05-01 21:58:30|2924.33|2916.33|2924.79|2916.79|2924.96|2916.96|2924.19|2916.19|21
1619906320000|2021-05-01 21:58:40|2924.8|2916.8|2925.94|2917.94|2926.07|2918.07|2924.53|2916.53|21
1619906330000|2021-05-01 21:58:50|2926|2918|2924.77|2916.77|2926|2918|2924.77|2916.77|22
1619906340000|2021-05-01 21:59:00|2924.72|2916.72|2924.2|2916.2|2924.72|2916.72|2924.06|2916.06|22
1619906350000|2021-05-01 21:59:10|2924.09|2916.09|2924.07|2916.07|2924.19|2916.19|2924.02|2916.02|19
1619906360000|2021-05-01 21:59:20|2924.06|2916.06|2925.74|2917.74|2925.78|2917.78|2924.06|2916.06|19
1619906370000|2021-05-01 21:59:30|2925.75|2917.75|2928.07|2920.07|2928.07|2920.07|2925.74|2917.74|21
1619906380000|2021-05-01 21:59:40|2928.09|2920.09|2929.31|2921.31|2929.31|2921.31|2927.97|2919.97|23
1619906390000|2021-05-01 21:59:50|2929.36|2921.36|2929.31|2921.31|2929.37|2921.37|2929.29|2921.29|20
1619906400000|2021-05-01 22:00:00|2929.23|2921.23|2927.18|2919.18|2929.28|2921.28|2927.13|2919.13|18
1619906410000|2021-05-01 22:00:10|2927.23|2919.23|2927.3|2919.3|2927.46|2919.46|2926.65|2918.65|22
1619906420000|2021-05-01 22:00:20|2927.22|2919.22|2926.49|2918.49|2927.4|2919.4|2926.44|2918.44|21
1619906430000|2021-05-01 22:00:30|2926.51|2918.51|2927.17|2919.17|2927.84|2919.84|2926.51|2918.51|26
1619906440000|2021-05-01 22:00:40|2927.16|2919.16|2926.95|2918.95|2927.17|2919.17|2926.94|2918.94|21
1619906450000|2021-05-01 22:00:50|2926.94|2918.94|2927.45|2919.45|2927.45|2919.45|2926.92|2918.92|21
1619906460000|2021-05-01 22:01:00|2927.58|2919.58|2927.98|2919.98|2927.98|2919.98|2927.58|2919.58|25
1619906470000|2021-05-01 22:01:10|2928.08|2920.08|2928.19|2920.19|2928.27|2920.27|2927.87|2919.87|21
1619906480000|2021-05-01 22:01:20|2928.17|2920.17|2926.33|2918.33|2928.2|2920.2|2926.28|2918.28|26
1619906490000|2021-05-01 22:01:30|2926.17|2918.17|2925.83|2917.83|2926.36|2918.36|2925.81|2917.81|22
1619906500000|2021-05-01 22:01:40|2925.84|2917.84|2925.83|2917.83|2925.87|2917.87|2925.61|2917.61|19
1619906510000|2021-05-01 22:01:50|2925.77|2917.77|2925.76|2917.76|2925.82|2917.82|2925.69|2917.69|13
1619906520000|2021-05-01 22:02:00|2925.78|2917.78|2925.7|2917.7|2925.78|2917.78|2925.54|2917.54|20
1619906530000|2021-05-01 22:02:10|2925.71|2917.71|2925.9|2917.9|2926.89|2918.89|2925.35|2917.35|23
1619906540000|2021-05-01 22:02:20|2925.93|2917.93|2924.42|2916.42|2925.93|2917.93|2924.35|2916.35|24
1619906550000|2021-05-01 22:02:30|2924.4|2916.4|2924.01|2916.01|2924.4|2916.4|2923.71|2915.71|20
1619906560000|2021-05-01 22:02:40|2924.08|2916.08|2919.55|2911.55|2924.27|2916.27|2917.3|2909.3|27
1619906570000|2021-05-01 22:02:50|2920.14|2912.14|2921.42|2913.42|2921.73|2913.73|2919.72|2911.72|26
1619906580000|2021-05-01 22:03:00|2921.47|2913.47|2924.38|2916.38|2925.04|2917.04|2921.47|2913.47|26
1619906590000|2021-05-01 22:03:10|2924.11|2916.11|2924.27|2916.27|2924.33|2916.33|2923.37|2915.37|26
1619906600000|2021-05-01 22:03:20|2924.59|2916.59|2923.75|2915.75|2924.87|2916.87|2923.75|2915.75|23
1619906610000|2021-05-01 22:03:30|2923.83|2915.83|2924.34|2916.34|2924.34|2916.34|2923.81|2915.81|20
1619906620000|2021-05-01 22:03:40|2924.5|2916.5|2924.49|2916.49|2924.79|2916.79|2924.42|2916.42|23
1619906630000|2021-05-01 22:03:50|2924.5|2916.5|2924.7|2916.7|2924.7|2916.7|2924.25|2916.25|14
1619906640000|2021-05-01 22:04:00|2924.72|2916.72|2926.04|2918.04|2926.04|2918.04|2924.72|2916.72|18
1619906650000|2021-05-01 22:04:10|2925.97|2917.97|2925.77|2917.77|2926.17|2918.17|2925.76|2917.76|17
1619906660000|2021-05-01 22:04:20|2925.97|2917.97|2925.29|2917.29|2925.98|2917.98|2924.98|2916.98|19
1619906670000|2021-05-01 22:04:30|2925.09|2917.09|2925.33|2917.33|2925.45|2917.45|2925.07|2917.07|21
1619906680000|2021-05-01 22:04:40|2925.41|2917.41|2926.16|2918.16|2926.18|2918.18|2925.41|2917.41|22
1619906690000|2021-05-01 22:04:50|2926.05|2918.05|2926.26|2918.26|2926.29|2918.29|2926.05|2918.05|8
1619906700000|2021-05-01 22:05:00|2926.1|2918.1|2927.69|2919.69|2927.81|2919.81|2926.1|2918.1|16
1619906710000|2021-05-01 22:05:10|2927.74|2919.74|2929.4|2921.4|2929.4|2921.4|2927.74|2919.74|22
1619906720000|2021-05-01 22:05:20|2929.35|2921.35|2929.52|2921.52|2929.72|2921.72|2929.28|2921.28|25
1619906730000|2021-05-01 22:05:30|2929.51|2921.51|2929.83|2921.83|2929.88|2921.88|2929.43|2921.43|22
1619906740000|2021-05-01 22:05:40|2929.8|2921.8|2930.03|2922.03|2930.04|2922.04|2929.76|2921.76|20
1619906750000|2021-05-01 22:05:50|2930.02|2922.02|2928.68|2920.68|2930.28|2922.28|2928.68|2920.68|25
1619906760000|2021-05-01 22:06:00|2928.71|2920.71|2927.68|2919.68|2928.71|2920.71|2927.64|2919.64|22
1619906770000|2021-05-01 22:06:10|2927.85|2919.85|2931.44|2923.44|2931.71|2923.71|2927.85|2919.85|27
1619906780000|2021-05-01 22:06:20|2931.2|2923.2|2930.15|2922.15|2931.2|2923.2|2928.94|2920.94|26
1619906790000|2021-05-01 22:06:30|2931.05|2923.05|2932.17|2924.17|2932.31|2924.31|2931.05|2923.05|23
1619906800000|2021-05-01 22:06:40|2932.48|2924.48|2931.89|2923.89|2932.48|2924.48|2931.6|2923.6|22
1619906810000|2021-05-01 22:06:50|2931.81|2923.81|2931.93|2923.93|2932.1|2924.1|2931.03|2923.03|22
1619906820000|2021-05-01 22:07:00|2931.94|2923.94|2934.17|2926.17|2934.17|2926.17|2931.79|2923.79|22
1619906830000|2021-05-01 22:07:10|2934.03|2926.03|2934.58|2926.58|2934.59|2926.59|2933.95|2925.95|22
1619906840000|2021-05-01 22:07:20|2934.59|2926.59|2935.17|2927.17|2935.52|2927.52|2934.53|2926.53|24
1619906850000|2021-05-01 22:07:30|2934.99|2926.99|2934.96|2926.96|2935.04|2927.04|2934.9|2926.9|22
1619906860000|2021-05-01 22:07:40|2935.02|2927.02|2935.07|2927.07|2935.37|2927.37|2934.91|2926.91|26
1619906870000|2021-05-01 22:07:50|2935.03|2927.03|2935.71|2927.71|2935.9|2927.9|2934.97|2926.97|26
1619906880000|2021-05-01 22:08:00|2935.73|2927.73|2935.93|2927.93|2935.93|2927.93|2935.09|2927.09|22
1619906890000|2021-05-01 22:08:10|2935.92|2927.92|2936.6|2928.6|2936.88|2928.88|2935.85|2927.85|18
1619906900000|2021-05-01 22:08:20|2936.53|2928.53|2932.85|2924.85|2936.66|2928.66|2932.76|2924.76|24
1619906910000|2021-05-01 22:08:30|2932.83|2924.83|2935.34|2927.34|2935.69|2927.69|2932.64|2924.64|29
1619906920000|2021-05-01 22:08:40|2935.11|2927.11|2935.16|2927.16|2935.3|2927.3|2933.55|2925.55|26
1619906930000|2021-05-01 22:08:50|2935.12|2927.12|2934.97|2926.97|2935.22|2927.22|2934.83|2926.83|24
1619906940000|2021-05-01 22:09:00|2935.02|2927.02|2933.44|2925.44|2935.03|2927.03|2933.44|2925.44|23
1619906950000|2021-05-01 22:09:10|2933.48|2925.48|2933.4|2925.4|2933.48|2925.48|2933.16|2925.16|18
1619906960000|2021-05-01 22:09:20|2933.47|2925.47|2934.17|2926.17|2934.25|2926.25|2933.45|2925.45|25
1619906970000|2021-05-01 22:09:30|2934.35|2926.35|2931.38|2923.38|2934.93|2926.93|2930.9|2922.9|24
1619906980000|2021-05-01 22:09:40|2931.28|2923.28|2932.45|2924.45|2932.45|2924.45|2931.1|2923.1|25
1619906990000|2021-05-01 22:09:50|2932.6|2924.6|2932.19|2924.19|2932.6|2924.6|2931.67|2923.67|28
1619907000000|2021-05-01 22:10:00|2932.02|2924.02|2930.57|2922.57|2932.25|2924.25|2930.37|2922.37|25
1619907010000|2021-05-01 22:10:10|2930.49|2922.49|2928.2|2920.2|2930.49|2922.49|2927.83|2919.83|29
1619907020000|2021-05-01 22:10:20|2927.7|2919.7|2927.65|2919.65|2928.51|2920.51|2927.59|2919.59|24
1619907030000|2021-05-01 22:10:30|2927.68|2919.68|2928.51|2920.51|2928.51|2920.51|2927.62|2919.62|16
1619907040000|2021-05-01 22:10:40|2928.52|2920.52|2927.97|2919.97|2928.66|2920.66|2927.84|2919.84|20
1619907050000|2021-05-01 22:10:50|2927.98|2919.98|2929.29|2921.29|2929.49|2921.49|2927.98|2919.98|24
1619907060000|2021-05-01 22:11:00|2929.33|2921.33|2928.84|2920.84|2929.61|2921.61|2928.81|2920.81|24
1619907070000|2021-05-01 22:11:10|2928.9|2920.9|2929.35|2921.35|2929.35|2921.35|2928.25|2920.25|27
1619907080000|2021-05-01 22:11:20|2929.43|2921.43|2930.36|2922.36|2930.4|2922.4|2929.43|2921.43|20
1619907090000|2021-05-01 22:11:30|2930.34|2922.34|2932.15|2924.15|2932.15|2924.15|2930.34|2922.34|26
1619907100000|2021-05-01 22:11:40|2932.2|2924.2|2931.11|2923.11|2932.26|2924.26|2930.97|2922.97|24
1619907110000|2021-05-01 22:11:50|2931.14|2923.14|2932.64|2924.64|2932.64|2924.64|2931.08|2923.08|25
1619907120000|2021-05-01 22:12:00|2932.63|2924.63|2932.21|2924.21|2932.63|2924.63|2932.2|2924.2|19
1619907130000|2021-05-01 22:12:10|2932.25|2924.25|2932.77|2924.77|2932.77|2924.77|2932.23|2924.23|17
1619907140000|2021-05-01 22:12:20|2932.73|2924.73|2931.76|2923.76|2932.73|2924.73|2931.76|2923.76|23
1619907150000|2021-05-01 22:12:30|2931.71|2923.71|2934.42|2926.42|2934.42|2926.42|2931.6|2923.6|28
1619907160000|2021-05-01 22:12:40|2934.58|2926.58|2934.26|2926.26|2934.77|2926.77|2933.76|2925.76|25
1619907170000|2021-05-01 22:12:50|2934.17|2926.17|2934.13|2926.13|2934.21|2926.21|2933.83|2925.83|25
1619907180000|2021-05-01 22:13:00|2934.1|2926.1|2933.01|2925.01|2934.41|2926.41|2932.56|2924.56|22
1619907190000|2021-05-01 22:13:10|2933.2|2925.2|2934.28|2926.28|2934.39|2926.39|2933.15|2925.15|25
1619907200000|2021-05-01 22:13:20|2934.04|2926.04|2931.54|2923.54|2934.04|2926.04|2931.31|2923.31|28
1619907210000|2021-05-01 22:13:30|2931.52|2923.52|2933.76|2925.76|2933.77|2925.77|2931.52|2923.52|27
1619907220000|2021-05-01 22:13:40|2933.69|2925.69|2933.52|2925.52|2933.74|2925.74|2933.34|2925.34|22
1619907230000|2021-05-01 22:13:50|2933.58|2925.58|2932.47|2924.47|2933.58|2925.58|2932.26|2924.26|27
1619907240000|2021-05-01 22:14:00|2932.48|2924.48|2932.21|2924.21|2932.48|2924.48|2932.09|2924.09|25
1619907250000|2021-05-01 22:14:10|2932.2|2924.2|2932.52|2924.52|2932.66|2924.66|2932.2|2924.2|21
1619907260000|2021-05-01 22:14:20|2932.5|2924.5|2932.74|2924.74|2932.78|2924.78|2932.5|2924.5|15
1619907270000|2021-05-01 22:14:30|2932.72|2924.72|2931.65|2923.65|2932.81|2924.81|2931.48|2923.48|25
1619907280000|2021-05-01 22:14:40|2931.68|2923.68|2932.98|2924.98|2933.77|2925.77|2931.68|2923.68|26
1619907290000|2021-05-01 22:14:50|2932.87|2924.87|2933.6|2925.6|2933.77|2925.77|2932.87|2924.87|25
1619907300000|2021-05-01 22:15:00|2933.54|2925.54|2934.73|2926.73|2934.74|2926.74|2933.35|2925.35|25
1619907310000|2021-05-01 22:15:10|2934.75|2926.75|2934.49|2926.49|2936.03|2928.03|2934.49|2926.49|22
1619907320000|2021-05-01 22:15:20|2934.64|2926.64|2934.54|2926.54|2934.64|2926.64|2934.24|2926.24|22
1619907330000|2021-05-01 22:15:30|2934.55|2926.55|2935.83|2927.83|2935.86|2927.86|2934.55|2926.55|20
1619907340000|2021-05-01 22:15:40|2935.84|2927.84|2935.28|2927.28|2935.86|2927.86|2934.86|2926.86|23
1619907350000|2021-05-01 22:15:50|2935.27|2927.27|2934.63|2926.63|2935.41|2927.41|2934.49|2926.49|22
1619907360000|2021-05-01 22:16:00|2934.65|2926.65|2934.64|2926.64|2934.72|2926.72|2933.66|2925.66|23
1619907370000|2021-05-01 22:16:10|2934.71|2926.71|2935.8|2927.8|2935.85|2927.85|2934.71|2926.71|20
1619907380000|2021-05-01 22:16:20|2935.52|2927.52|2935.57|2927.57|2935.58|2927.58|2934.54|2926.54|24
1619907390000|2021-05-01 22:16:30|2935.52|2927.52|2934.61|2926.61|2935.52|2927.52|2934.49|2926.49|22
1619907400000|2021-05-01 22:16:40|2934.66|2926.66|2935.02|2927.02|2935.63|2927.63|2934.61|2926.61|27
1619907410000|2021-05-01 22:16:50|2935.04|2927.04|2935.62|2927.62|2935.75|2927.75|2935.04|2927.04|19
1619907420000|2021-05-01 22:17:00|2935.69|2927.69|2935.5|2927.5|2935.82|2927.82|2935.44|2927.44|19
1619907430000|2021-05-01 22:17:10|2935.4|2927.4|2936.31|2928.31|2936.31|2928.31|2935.4|2927.4|17
1619907440000|2021-05-01 22:17:20|2936.4|2928.4|2936.58|2928.58|2936.63|2928.63|2935.45|2927.45|19
1619907450000|2021-05-01 22:17:30|2936.64|2928.64|2936.68|2928.68|2936.69|2928.69|2936.58|2928.58|15
1619907460000|2021-05-01 22:17:40|2936.63|2928.63|2936.81|2928.81|2936.82|2928.82|2936.63|2928.63|12
1619907470000|2021-05-01 22:17:50|2936.76|2928.76|2937.21|2929.21|2937.37|2929.37|2936.62|2928.62|20
1619907480000|2021-05-01 22:18:00|2937.08|2929.08|2938.18|2930.18|2938.18|2930.18|2935.69|2927.69|25
1619907490000|2021-05-01 22:18:10|2938.19|2930.19|2940.14|2932.14|2940.47|2932.47|2938.12|2930.12|26
1619907500000|2021-05-01 22:18:20|2940.15|2932.15|2940.35|2932.35|2940.52|2932.52|2939.95|2931.95|26
1619907510000|2021-05-01 22:18:30|2940.31|2932.31|2940.8|2932.8|2940.85|2932.85|2939.83|2931.83|27
1619907520000|2021-05-01 22:18:40|2940.76|2932.76|2940.95|2932.95|2941.11|2933.11|2940.7|2932.7|25
1619907530000|2021-05-01 22:18:50|2941.14|2933.14|2941.16|2933.16|2941.31|2933.31|2940.69|2932.69|26
1619907540000|2021-05-01 22:19:00|2941.1|2933.1|2941.55|2933.55|2941.63|2933.63|2941.05|2933.05|23
1619907550000|2021-05-01 22:19:10|2941.62|2933.62|2940.53|2932.53|2941.77|2933.77|2940.22|2932.22|23
1619907560000|2021-05-01 22:19:20|2940.95|2932.95|2939.77|2931.77|2941.05|2933.05|2939.77|2931.77|18
1619907570000|2021-05-01 22:19:30|2939.98|2931.98|2941.37|2933.37|2941.37|2933.37|2939.98|2931.98|22
1619907580000|2021-05-01 22:19:40|2941.65|2933.65|2941.26|2933.26|2942.02|2934.02|2941.09|2933.09|28
1619907590000|2021-05-01 22:19:50|2941.35|2933.35|2941.69|2933.69|2941.74|2933.74|2941.15|2933.15|21
1619907600000|2021-05-01 22:20:00|2941.51|2933.51|2941.83|2933.83|2941.86|2933.86|2940.82|2932.82|20
1619907610000|2021-05-01 22:20:10|2941.86|2933.86|2942.43|2934.43|2942.44|2934.44|2941.86|2933.86|19
1619907620000|2021-05-01 22:20:20|2942.38|2934.38|2942.51|2934.51|2942.53|2934.53|2942.34|2934.34|24
1619907630000|2021-05-01 22:20:30|2942.3|2934.3|2941.07|2933.07|2942.37|2934.37|2940.85|2932.85|25
1619907640000|2021-05-01 22:20:40|2941.08|2933.08|2942.09|2934.09|2942.25|2934.25|2941.08|2933.08|23
1619907650000|2021-05-01 22:20:50|2942.12|2934.12|2942.12|2934.12|2942.34|2934.34|2942.12|2934.12|22
1619907660000|2021-05-01 22:21:00|2942.11|2934.11|2942.17|2934.17|2942.17|2934.17|2941.86|2933.86|23
1619907670000|2021-05-01 22:21:10|2942.32|2934.32|2942.24|2934.24|2942.32|2934.32|2942.2|2934.2|11
1619907680000|2021-05-01 22:21:20|2942.22|2934.22|2941.15|2933.15|2942.22|2934.22|2940.93|2932.93|22
1619907690000|2021-05-01 22:21:30|2941.09|2933.09|2941.1|2933.1|2941.23|2933.23|2940.58|2932.58|25
1619907700000|2021-05-01 22:21:40|2941.05|2933.05|2941.16|2933.16|2941.29|2933.29|2941.05|2933.05|15
1619907710000|2021-05-01 22:21:50|2941.21|2933.21|2941.9|2933.9|2942.18|2934.18|2941.21|2933.21|21
1619907720000|2021-05-01 22:22:00|2941.81|2933.81|2941.22|2933.22|2942.05|2934.05|2941.19|2933.19|21
1619907730000|2021-05-01 22:22:10|2941.19|2933.19|2942.1|2934.1|2942.17|2934.17|2941.19|2933.19|19
1619907740000|2021-05-01 22:22:20|2942.14|2934.14|2941.11|2933.11|2942.14|2934.14|2941.09|2933.09|22
1619907750000|2021-05-01 22:22:30|2941.1|2933.1|2942.11|2934.11|2942.11|2934.11|2940.65|2932.65|23
1619907760000|2021-05-01 22:22:40|2942.47|2934.47|2942.67|2934.67|2942.75|2934.75|2942.47|2934.47|21
1619907770000|2021-05-01 22:22:50|2942.68|2934.68|2946.65|2938.65|2947.01|2939.01|2942.68|2934.68|22
1619907780000|2021-05-01 22:23:00|2945.84|2937.84|2946.05|2938.05|2946.88|2938.88|2945.8|2937.8|25
1619907790000|2021-05-01 22:23:10|2945.65|2937.65|2945.32|2937.32|2946.43|2938.43|2945.19|2937.19|26
1619907800000|2021-05-01 22:23:20|2945.33|2937.33|2946.93|2938.93|2946.94|2938.94|2945.3|2937.3|25
1619907810000|2021-05-01 22:23:30|2946.79|2938.79|2948.35|2940.35|2948.42|2940.42|2946.68|2938.68|26
1619907820000|2021-05-01 22:23:40|2948.39|2940.39|2945.97|2937.97|2948.53|2940.53|2945.87|2937.87|28
1619907830000|2021-05-01 22:23:50|2946.14|2938.14|2946.62|2938.62|2946.82|2938.82|2945.62|2937.62|27
1619907840000|2021-05-01 22:24:00|2946.59|2938.59|2945.22|2937.22|2946.59|2938.59|2944.47|2936.47|27
1619907850000|2021-05-01 22:24:10|2945.12|2937.12|2945.56|2937.56|2945.69|2937.69|2944.77|2936.77|19
1619907860000|2021-05-01 22:24:20|2945.57|2937.57|2943.81|2935.81|2945.57|2937.57|2943.19|2935.19|28
1619907870000|2021-05-01 22:24:30|2943.77|2935.77|2945.15|2937.15|2945.15|2937.15|2943.56|2935.56|26
1619907880000|2021-05-01 22:24:40|2945.23|2937.23|2945.35|2937.35|2945.95|2937.95|2945.23|2937.23|22
1619907890000|2021-05-01 22:24:50|2945.36|2937.36|2944.59|2936.59|2945.36|2937.36|2944.06|2936.06|22
1619907900000|2021-05-01 22:25:00|2944.78|2936.78|2943.62|2935.62|2944.85|2936.85|2943.25|2935.25|25
1619907910000|2021-05-01 22:25:10|2943.07|2935.07|2943.86|2935.86|2943.94|2935.94|2943.07|2935.07|25
1619907920000|2021-05-01 22:25:20|2943.94|2935.94|2943.58|2935.58|2944.75|2936.75|2943.57|2935.57|23
1619907930000|2021-05-01 22:25:30|2943.57|2935.57|2942.07|2934.07|2943.81|2935.81|2941.79|2933.79|24
1619907940000|2021-05-01 22:25:40|2942.14|2934.14|2942.97|2934.97|2942.97|2934.97|2941.96|2933.96|25
1619907950000|2021-05-01 22:25:50|2943.54|2935.54|2942.5|2934.5|2944.09|2936.09|2942.26|2934.26|25
1619907960000|2021-05-01 22:26:00|2942.55|2934.55|2944.81|2936.81|2944.88|2936.88|2942.55|2934.55|27
1619907970000|2021-05-01 22:26:10|2944.99|2936.99|2944.65|2936.65|2944.99|2936.99|2944.16|2936.16|24
1619907980000|2021-05-01 22:26:20|2944.66|2936.66|2944.93|2936.93|2945.26|2937.26|2944.59|2936.59|18
1619907990000|2021-05-01 22:26:30|2944.85|2936.85|2945.38|2937.38|2945.38|2937.38|2944.37|2936.37|18
1619908000000|2021-05-01 22:26:40|2945.95|2937.95|2947.43|2939.43|2947.78|2939.78|2945.95|2937.95|24
1619908010000|2021-05-01 22:26:50|2947.58|2939.58|2947.39|2939.39|2947.76|2939.76|2946.45|2938.45|23
1619908020000|2021-05-01 22:27:00|2947.33|2939.33|2946.11|2938.11|2947.47|2939.47|2945.89|2937.89|23
1619908030000|2021-05-01 22:27:10|2946.06|2938.06|2947.39|2939.39|2947.45|2939.45|2946|2938|19
1619908040000|2021-05-01 22:27:20|2947.43|2939.43|2947.92|2939.92|2947.92|2939.92|2947.43|2939.43|17
1619908050000|2021-05-01 22:27:30|2947.93|2939.93|2947.84|2939.84|2948.04|2940.04|2947.84|2939.84|14
1619908060000|2021-05-01 22:27:40|2947.88|2939.88|2947.86|2939.86|2948.01|2940.01|2947.83|2939.83|17
1619908070000|2021-05-01 22:27:50|2947.85|2939.85|2948|2940|2948.05|2940.05|2947.85|2939.85|15
1619908080000|2021-05-01 22:28:00|2948.01|2940.01|2947.89|2939.89|2948.11|2940.11|2947.89|2939.89|10
1619908090000|2021-05-01 22:28:10|2947.6|2939.6|2944.09|2936.09|2947.6|2939.6|2943.94|2935.94|27
1619908100000|2021-05-01 22:28:20|2944.5|2936.5|2944.84|2936.84|2945.16|2937.16|2944.3|2936.3|25
1619908110000|2021-05-01 22:28:30|2944.95|2936.95|2945.32|2937.32|2945.32|2937.32|2944.29|2936.29|22
1619908120000|2021-05-01 22:28:40|2945.59|2937.59|2945.18|2937.18|2945.63|2937.63|2944.81|2936.81|25
1619908130000|2021-05-01 22:28:50|2945.33|2937.33|2945.89|2937.89|2946.09|2938.09|2945.28|2937.28|22
1619908140000|2021-05-01 22:29:00|2945.88|2937.88|2947.15|2939.15|2947.15|2939.15|2945.84|2937.84|22
1619908150000|2021-05-01 22:29:10|2947.19|2939.19|2946.37|2938.37|2947.32|2939.32|2946.11|2938.11|26
1619908160000|2021-05-01 22:29:20|2946.34|2938.34|2946.9|2938.9|2947.55|2939.55|2946.34|2938.34|24
1619908170000|2021-05-01 22:29:30|2946.53|2938.53|2945.53|2937.53|2946.62|2938.62|2945.5|2937.5|25
1619908180000|2021-05-01 22:29:40|2945.51|2937.51|2943.68|2935.68|2945.51|2937.51|2943.68|2935.68|26
1619908190000|2021-05-01 22:29:50|2943.74|2935.74|2944.01|2936.01|2945.27|2937.27|2943.74|2935.74|25
1619908200000|2021-05-01 22:30:00|2943.94|2935.94|2941.59|2933.59|2943.94|2935.94|2941.59|2933.59|28
1619908210000|2021-05-01 22:30:10|2941.56|2933.56|2941.7|2933.7|2942.48|2934.48|2941.48|2933.48|25
1619908220000|2021-05-01 22:30:20|2941.63|2933.63|2941.83|2933.83|2941.83|2933.83|2941.52|2933.52|18
1619908230000|2021-05-01 22:30:30|2941.91|2933.91|2940.99|2932.99|2941.96|2933.96|2939.46|2931.46|26
1619908240000|2021-05-01 22:30:40|2941.14|2933.14|2940.62|2932.62|2941.45|2933.45|2940.33|2932.33|27
1619908250000|2021-05-01 22:30:50|2941.2|2933.2|2941.39|2933.39|2942.71|2934.71|2941.16|2933.16|26
1619908260000|2021-05-01 22:31:00|2941.56|2933.56|2944.24|2936.24|2944.24|2936.24|2941.4|2933.4|26
1619908270000|2021-05-01 22:31:10|2944.18|2936.18|2945.31|2937.31|2945.32|2937.32|2942.97|2934.97|27
1619908280000|2021-05-01 22:31:20|2945.42|2937.42|2945.25|2937.25|2945.81|2937.81|2945.09|2937.09|23
1619908290000|2021-05-01 22:31:30|2945.27|2937.27|2949.23|2941.23|2949.23|2941.23|2945.27|2937.27|25
1619908300000|2021-05-01 22:31:40|2949.19|2941.19|2949.55|2941.55|2949.73|2941.73|2948.93|2940.93|19
1619908310000|2021-05-01 22:31:50|2949.61|2941.61|2949.05|2941.05|2949.7|2941.7|2949.05|2941.05|26
1619908320000|2021-05-01 22:32:00|2949.26|2941.26|2949.05|2941.05|2949.69|2941.69|2948.9|2940.9|25
1619908330000|2021-05-01 22:32:10|2949.03|2941.03|2950.12|2942.12|2950.12|2942.12|2949.03|2941.03|26
1619908340000|2021-05-01 22:32:20|2950.19|2942.19|2950.45|2942.45|2950.49|2942.49|2950.19|2942.19|19
1619908350000|2021-05-01 22:32:30|2950.41|2942.41|2951.56|2943.56|2952.06|2944.06|2949.11|2941.11|26
1619908360000|2021-05-01 22:32:40|2951.53|2943.53|2950.79|2942.79|2951.53|2943.53|2950.56|2942.56|25
1619908370000|2021-05-01 22:32:50|2950.77|2942.77|2950.93|2942.93|2951.01|2943.01|2950.77|2942.77|14
1619908380000|2021-05-01 22:33:00|2950.92|2942.92|2947.7|2939.7|2950.92|2942.92|2946.27|2938.27|27
1619908390000|2021-05-01 22:33:10|2948.01|2940.01|2947.7|2939.7|2948.43|2940.43|2947.63|2939.63|27
1619908400000|2021-05-01 22:33:20|2947.83|2939.83|2949.25|2941.25|2950.08|2942.08|2947.83|2939.83|26
1619908410000|2021-05-01 22:33:30|2949.26|2941.26|2949.17|2941.17|2949.68|2941.68|2949.09|2941.09|24
1619908420000|2021-05-01 22:33:40|2949.1|2941.1|2949.07|2941.07|2949.36|2941.36|2948.82|2940.82|26
1619908430000|2021-05-01 22:33:50|2949.13|2941.13|2949.68|2941.68|2950.36|2942.36|2949.13|2941.13|24
1619908440000|2021-05-01 22:34:00|2949.75|2941.75|2949.3|2941.3|2950.16|2942.16|2949.15|2941.15|26
1619908450000|2021-05-01 22:34:10|2949.32|2941.32|2949.57|2941.57|2949.8|2941.8|2949.31|2941.31|27
1619908460000|2021-05-01 22:34:20|2949.55|2941.55|2949.57|2941.57|2949.61|2941.61|2949.49|2941.49|19
1619908470000|2021-05-01 22:34:30|2949.59|2941.59|2949.44|2941.44|2949.77|2941.77|2949.42|2941.42|19
1619908480000|2021-05-01 22:34:40|2949.47|2941.47|2950.06|2942.06|2950.12|2942.12|2949.39|2941.39|21
1619908490000|2021-05-01 22:34:50|2950.07|2942.07|2950.89|2942.89|2950.89|2942.89|2949.7|2941.7|24
1619908500000|2021-05-01 22:35:00|2951.02|2943.02|2950.8|2942.8|2951.02|2943.02|2950.13|2942.13|23
1619908510000|2021-05-01 22:35:10|2950.78|2942.78|2950.35|2942.35|2950.78|2942.78|2950.35|2942.35|22
1619908520000|2021-05-01 22:35:20|2950.49|2942.49|2950.11|2942.11|2950.49|2942.49|2950.08|2942.08|20
1619908530000|2021-05-01 22:35:30|2950.08|2942.08|2948.98|2940.98|2950.08|2942.08|2948.94|2940.94|21
1619908540000|2021-05-01 22:35:40|2949.04|2941.04|2950.36|2942.36|2950.36|2942.36|2948.94|2940.94|17
1619908550000|2021-05-01 22:35:50|2950.42|2942.42|2949.42|2941.42|2950.42|2942.42|2949.13|2941.13|25
1619908560000|2021-05-01 22:36:00|2949.32|2941.32|2949.4|2941.4|2950.33|2942.33|2949.32|2941.32|24
1619908570000|2021-05-01 22:36:10|2949.46|2941.46|2949.36|2941.36|2949.61|2941.61|2949.19|2941.19|23
1619908580000|2021-05-01 22:36:20|2949.59|2941.59|2949.99|2941.99|2950.02|2942.02|2949.51|2941.51|11
1619908590000|2021-05-01 22:36:30|2949.96|2941.96|2950.06|2942.06|2950.61|2942.61|2949.94|2941.94|23
1619908600000|2021-05-01 22:36:40|2950.1|2942.1|2949.21|2941.21|2950.1|2942.1|2949.04|2941.04|18
1619908610000|2021-05-01 22:36:50|2949.12|2941.12|2949.39|2941.39|2949.46|2941.46|2949|2941|21
1619908620000|2021-05-01 22:37:00|2949.13|2941.13|2949.52|2941.52|2949.6|2941.6|2949.12|2941.12|20
1619908630000|2021-05-01 22:37:10|2949.49|2941.49|2948.55|2940.55|2949.5|2941.5|2947.45|2939.45|27
1619908640000|2021-05-01 22:37:20|2948.52|2940.52|2949.27|2941.27|2949.28|2941.28|2948.51|2940.51|23
1619908650000|2021-05-01 22:37:30|2949.24|2941.24|2949.24|2941.24|2949.33|2941.33|2949.13|2941.13|24
1619908660000|2021-05-01 22:37:40|2949.25|2941.25|2948.23|2940.23|2949.34|2941.34|2948.23|2940.23|24
1619908670000|2021-05-01 22:37:50|2948.33|2940.33|2948.66|2940.66|2948.66|2940.66|2948.33|2940.33|11
1619908680000|2021-05-01 22:38:00|2948.68|2940.68|2948.81|2940.81|2948.87|2940.87|2948.66|2940.66|16
1619908690000|2021-05-01 22:38:10|2948.86|2940.86|2948.89|2940.89|2948.89|2940.89|2948.76|2940.76|16
1619908700000|2021-05-01 22:38:20|2948.84|2940.84|2948.75|2940.75|2948.87|2940.87|2948.74|2940.74|8
1619908710000|2021-05-01 22:38:30|2948.76|2940.76|2947.67|2939.67|2949.68|2941.68|2947.67|2939.67|26
1619908720000|2021-05-01 22:38:40|2947.84|2939.84|2948.42|2940.42|2948.46|2940.46|2947.72|2939.72|24
1619908730000|2021-05-01 22:38:50|2948.55|2940.55|2949.02|2941.02|2949.02|2941.02|2948.31|2940.31|19
1619908740000|2021-05-01 22:39:00|2949.1|2941.1|2949.9|2941.9|2951.31|2943.31|2949.1|2941.1|27
1619908750000|2021-05-01 22:39:10|2949.68|2941.68|2950.31|2942.31|2950.39|2942.39|2949.06|2941.06|25
1619908760000|2021-05-01 22:39:20|2950.35|2942.35|2949.11|2941.11|2950.38|2942.38|2948.81|2940.81|28
1619908770000|2021-05-01 22:39:30|2949.12|2941.12|2948.73|2940.73|2949.12|2941.12|2948.59|2940.59|20
1619908780000|2021-05-01 22:39:40|2948.79|2940.79|2948.93|2940.93|2949.17|2941.17|2948.76|2940.76|17
1619908790000|2021-05-01 22:39:50|2948.95|2940.95|2949.7|2941.7|2950.05|2942.05|2948.81|2940.81|26
1619908800000|2021-05-01 22:40:00|2949.49|2941.49|2947.12|2939.12|2949.49|2941.49|2946.36|2938.36|28
1619908810000|2021-05-01 22:40:10|2947.28|2939.28|2947.2|2939.2|2947.32|2939.32|2947.07|2939.07|16
1619908820000|2021-05-01 22:40:20|2947.19|2939.19|2948.92|2940.92|2948.95|2940.95|2947.12|2939.12|24
1619908830000|2021-05-01 22:40:30|2949.5|2941.5|2946.95|2938.95|2949.56|2941.56|2946.92|2938.92|26
1619908840000|2021-05-01 22:40:40|2946.68|2938.68|2946.52|2938.52|2946.68|2938.68|2946.48|2938.48|18
1619908850000|2021-05-01 22:40:50|2946.36|2938.36|2947.14|2939.14|2947.17|2939.17|2946.36|2938.36|21
1619908860000|2021-05-01 22:41:00|2947.15|2939.15|2949.15|2941.15|2949.15|2941.15|2946.74|2938.74|23
1619908870000|2021-05-01 22:41:10|2949.21|2941.21|2948.22|2940.22|2949.98|2941.98|2948.21|2940.21|22
1619908880000|2021-05-01 22:41:20|2948.27|2940.27|2948.38|2940.38|2948.38|2940.38|2947.76|2939.76|21
1619908890000|2021-05-01 22:41:30|2948.37|2940.37|2947|2939|2948.4|2940.4|2946.92|2938.92|23
1619908900000|2021-05-01 22:41:40|2946.94|2938.94|2948.17|2940.17|2948.24|2940.24|2946.94|2938.94|22
1619908910000|2021-05-01 22:41:50|2947.89|2939.89|2947.56|2939.56|2948.01|2940.01|2947.24|2939.24|25
1619908920000|2021-05-01 22:42:00|2947.53|2939.53|2948.06|2940.06|2948.14|2940.14|2947.53|2939.53|15
1619908930000|2021-05-01 22:42:10|2948.04|2940.04|2948.1|2940.1|2948.1|2940.1|2947.82|2939.82|23
1619908940000|2021-05-01 22:42:20|2948.04|2940.04|2947.61|2939.61|2948.05|2940.05|2947.61|2939.61|16
1619908950000|2021-05-01 22:42:30|2947.6|2939.6|2947.3|2939.3|2947.6|2939.6|2947.22|2939.22|11
1619908960000|2021-05-01 22:42:40|2947.22|2939.22|2947.75|2939.75|2947.85|2939.85|2947.21|2939.21|13
1619908970000|2021-05-01 22:42:50|2947.76|2939.76|2947.85|2939.85|2947.88|2939.88|2947.76|2939.76|5
1619908980000|2021-05-01 22:43:00|2947.86|2939.86|2946.07|2938.07|2948|2940|2945.61|2937.61|22
1619908990000|2021-05-01 22:43:10|2946.13|2938.13|2947.9|2939.9|2948.12|2940.12|2946.13|2938.13|27
1619909000000|2021-05-01 22:43:20|2947.91|2939.91|2947.25|2939.25|2947.99|2939.99|2947.25|2939.25|20
1619909010000|2021-05-01 22:43:30|2947.48|2939.48|2947.39|2939.39|2947.6|2939.6|2947.27|2939.27|17
1619909020000|2021-05-01 22:43:40|2947.35|2939.35|2947.42|2939.42|2947.42|2939.42|2947.35|2939.35|17
1619909030000|2021-05-01 22:43:50|2947.43|2939.43|2947.85|2939.85|2947.97|2939.97|2947.41|2939.41|19
1619909040000|2021-05-01 22:44:00|2947.92|2939.92|2947.09|2939.09|2947.92|2939.92|2947.08|2939.08|16
1619909050000|2021-05-01 22:44:10|2947.11|2939.11|2947.07|2939.07|2947.12|2939.12|2947.05|2939.05|16
1619909060000|2021-05-01 22:44:20|2947.06|2939.06|2945.29|2937.29|2947.06|2939.06|2945.29|2937.29|20
1619909070000|2021-05-01 22:44:30|2945.32|2937.32|2946.7|2938.7|2946.77|2938.77|2945.07|2937.07|28
1619909080000|2021-05-01 22:44:40|2946.64|2938.64|2946.52|2938.52|2946.64|2938.64|2946.44|2938.44|11
1619909090000|2021-05-01 22:44:50|2946.51|2938.51|2946.42|2938.42|2946.51|2938.51|2946.25|2938.25|17
1619909100000|2021-05-01 22:45:00|2946.45|2938.45|2947.07|2939.07|2947.56|2939.56|2946.45|2938.45|22
1619909110000|2021-05-01 22:45:10|2947.1|2939.1|2947.17|2939.17|2947.4|2939.4|2947|2939|19
1619909120000|2021-05-01 22:45:20|2947.15|2939.15|2946.6|2938.6|2947.26|2939.26|2946.5|2938.5|20
1619909130000|2021-05-01 22:45:30|2946.63|2938.63|2946.59|2938.59|2946.65|2938.65|2946.39|2938.39|18
1619909140000|2021-05-01 22:45:40|2946.61|2938.61|2947.64|2939.64|2947.65|2939.65|2946.59|2938.59|24
1619909150000|2021-05-01 22:45:50|2947.66|2939.66|2948.04|2940.04|2948.04|2940.04|2947.63|2939.63|19
1619909160000|2021-05-01 22:46:00|2948.05|2940.05|2948.42|2940.42|2949.23|2941.23|2948.05|2940.05|19
1619909170000|2021-05-01 22:46:10|2948.44|2940.44|2948.21|2940.21|2948.63|2940.63|2948.04|2940.04|27
1619909180000|2021-05-01 22:46:20|2948.31|2940.31|2947.03|2939.03|2948.31|2940.31|2946.51|2938.51|24
1619909190000|2021-05-01 22:46:30|2947.49|2939.49|2948.93|2940.93|2949.45|2941.45|2947.49|2939.49|28
1619909200000|2021-05-01 22:46:40|2948.74|2940.74|2947.72|2939.72|2948.74|2940.74|2947.72|2939.72|20
1619909210000|2021-05-01 22:46:50|2947.74|2939.74|2947.95|2939.95|2948.07|2940.07|2947.73|2939.73|21
1619909220000|2021-05-01 22:47:00|2947.98|2939.98|2948.67|2940.67|2948.77|2940.77|2947.92|2939.92|23
1619909230000|2021-05-01 22:47:10|2948.64|2940.64|2948.06|2940.06|2948.74|2940.74|2948.05|2940.05|24
1619909240000|2021-05-01 22:47:20|2948.11|2940.11|2948.17|2940.17|2948.5|2940.5|2948.11|2940.11|19
1619909250000|2021-05-01 22:47:30|2948.19|2940.19|2948.6|2940.6|2948.73|2940.73|2948.18|2940.18|23
1619909260000|2021-05-01 22:47:40|2948.64|2940.64|2948.94|2940.94|2948.95|2940.95|2948.64|2940.64|14
1619909270000|2021-05-01 22:47:50|2948.93|2940.93|2948.95|2940.95|2948.97|2940.97|2948.93|2940.93|5
1619909280000|2021-05-01 22:48:00|2948.94|2940.94|2948.87|2940.87|2949.06|2941.06|2948.87|2940.87|14
1619909290000|2021-05-01 22:48:10|2948.93|2940.93|2949.23|2941.23|2949.25|2941.25|2948.9|2940.9|14
1619909300000|2021-05-01 22:48:20|2949.24|2941.24|2948.85|2940.85|2951.22|2943.22|2948.82|2940.82|27
1619909310000|2021-05-01 22:48:30|2948.4|2940.4|2947.32|2939.32|2948.4|2940.4|2946.86|2938.86|25
1619909320000|2021-05-01 22:48:40|2947.35|2939.35|2947.21|2939.21|2947.47|2939.47|2947.18|2939.18|15
1619909330000|2021-05-01 22:48:50|2947.42|2939.42|2946.91|2938.91|2948.09|2940.09|2946.9|2938.9|24
1619909340000|2021-05-01 22:49:00|2946.9|2938.9|2948.27|2940.27|2948.27|2940.27|2946.9|2938.9|20
1619909350000|2021-05-01 22:49:10|2948.26|2940.26|2946.13|2938.13|2948.26|2940.26|2946.13|2938.13|23
1619909360000|2021-05-01 22:49:20|2946.2|2938.2|2946.88|2938.88|2946.98|2938.98|2946.2|2938.2|19
1619909370000|2021-05-01 22:49:30|2946.83|2938.83|2947.34|2939.34|2947.49|2939.49|2946.81|2938.81|18
1619909380000|2021-05-01 22:49:40|2947.3|2939.3|2945.93|2937.93|2947.33|2939.33|2945.93|2937.93|13
1619909390000|2021-05-01 22:49:50|2945.91|2937.91|2947.03|2939.03|2947.03|2939.03|2945.82|2937.82|22
1619909400000|2021-05-01 22:50:00|2947.09|2939.09|2945.53|2937.53|2947.09|2939.09|2945.53|2937.53|25
1619909410000|2021-05-01 22:50:10|2945.54|2937.54|2944.76|2936.76|2945.68|2937.68|2944.68|2936.68|27
1619909420000|2021-05-01 22:50:20|2944.68|2936.68|2944.89|2936.89|2945.26|2937.26|2944.28|2936.28|28
1619909430000|2021-05-01 22:50:30|2944.71|2936.71|2944.58|2936.58|2944.71|2936.71|2944.11|2936.11|26
1619909440000|2021-05-01 22:50:40|2944.56|2936.56|2944.22|2936.22|2944.56|2936.56|2944|2936|22
1619909450000|2021-05-01 22:50:50|2944.34|2936.34|2944.47|2936.47|2944.52|2936.52|2944.34|2936.34|21
1619909460000|2021-05-01 22:51:00|2944.45|2936.45|2944.16|2936.16|2944.45|2936.45|2943.81|2935.81|25
1619909470000|2021-05-01 22:51:10|2944.55|2936.55|2945.91|2937.91|2946.96|2938.96|2944.55|2936.55|26
1619909480000|2021-05-01 22:51:20|2945.86|2937.86|2946.38|2938.38|2946.38|2938.38|2945.77|2937.77|17
1619909490000|2021-05-01 22:51:30|2946.37|2938.37|2946.67|2938.67|2946.71|2938.71|2945.58|2937.58|23
1619909500000|2021-05-01 22:51:40|2946.72|2938.72|2946.1|2938.1|2947.11|2939.11|2945.92|2937.92|22
1619909510000|2021-05-01 22:51:50|2946.11|2938.11|2945.92|2937.92|2946.11|2938.11|2945.2|2937.2|25
1619909520000|2021-05-01 22:52:00|2945.96|2937.96|2947.16|2939.16|2947.19|2939.19|2945.96|2937.96|26
1619909530000|2021-05-01 22:52:10|2947.23|2939.23|2946.4|2938.4|2947.36|2939.36|2946.32|2938.32|22
1619909540000|2021-05-01 22:52:20|2946.39|2938.39|2946.39|2938.39|2946.93|2938.93|2946.23|2938.23|25
1619909550000|2021-05-01 22:52:30|2946.47|2938.47|2946.64|2938.64|2946.7|2938.7|2946.37|2938.37|18
1619909560000|2021-05-01 22:52:40|2946.58|2938.58|2946.84|2938.84|2946.85|2938.85|2946.55|2938.55|19
1619909570000|2021-05-01 22:52:50|2946.83|2938.83|2948.01|2940.01|2948.01|2940.01|2946.78|2938.78|18
1619909580000|2021-05-01 22:53:00|2948.11|2940.11|2945.12|2937.12|2948.16|2940.16|2944.91|2936.91|29
1619909590000|2021-05-01 22:53:10|2945.11|2937.11|2946.24|2938.24|2946.71|2938.71|2945.11|2937.11|26
1619909600000|2021-05-01 22:53:20|2946.28|2938.28|2945.97|2937.97|2946.32|2938.32|2945.94|2937.94|19
1619909610000|2021-05-01 22:53:30|2945.98|2937.98|2946.94|2938.94|2947.07|2939.07|2945.98|2937.98|23
1619909620000|2021-05-01 22:53:40|2946.68|2938.68|2946.26|2938.26|2946.72|2938.72|2946.2|2938.2|18
1619909630000|2021-05-01 22:53:50|2946.12|2938.12|2945.11|2937.11|2946.12|2938.12|2945.09|2937.09|19
1619909640000|2021-05-01 22:54:00|2945.1|2937.1|2945.43|2937.43|2945.43|2937.43|2944.82|2936.82|18
1619909650000|2021-05-01 22:54:10|2945.63|2937.63|2945.46|2937.46|2945.82|2937.82|2945.39|2937.39|17
1619909660000|2021-05-01 22:54:20|2945.53|2937.53|2945.08|2937.08|2945.74|2937.74|2945.08|2937.08|22
1619909670000|2021-05-01 22:54:30|2945|2937|2945.25|2937.25|2945.25|2937.25|2945|2937|21
1619909680000|2021-05-01 22:54:40|2945.35|2937.35|2946.13|2938.13|2946.13|2938.13|2945.27|2937.27|17
1619909690000|2021-05-01 22:54:50|2946.35|2938.35|2946.66|2938.66|2947.19|2939.19|2946.35|2938.35|24
1619909700000|2021-05-01 22:55:00|2946.57|2938.57|2944.83|2936.83|2946.61|2938.61|2944.82|2936.82|22
1619909710000|2021-05-01 22:55:10|2944.55|2936.55|2946.31|2938.31|2946.32|2938.32|2944.11|2936.11|24
1619909720000|2021-05-01 22:55:20|2946.12|2938.12|2946.1|2938.1|2946.12|2938.12|2945.5|2937.5|19
1619909730000|2021-05-01 22:55:30|2945.96|2937.96|2945.75|2937.75|2945.98|2937.98|2945.7|2937.7|18
1619909740000|2021-05-01 22:55:40|2945.77|2937.77|2945.73|2937.73|2945.96|2937.96|2945.62|2937.62|24
1619909750000|2021-05-01 22:55:50|2945.69|2937.69|2943.91|2935.91|2945.69|2937.69|2943.67|2935.67|21
1619909760000|2021-05-01 22:56:00|2943.94|2935.94|2943.76|2935.76|2944.08|2936.08|2943.74|2935.74|23
1619909770000|2021-05-01 22:56:10|2943.77|2935.77|2946.07|2938.07|2946.07|2938.07|2943.77|2935.77|22
1619909780000|2021-05-01 22:56:20|2946.04|2938.04|2945.35|2937.35|2946.52|2938.52|2945.12|2937.12|25
1619909790000|2021-05-01 22:56:30|2945.36|2937.36|2946.93|2938.93|2947.13|2939.13|2945.36|2937.36|25
1619909800000|2021-05-01 22:56:40|2946.37|2938.37|2946.71|2938.71|2946.74|2938.74|2946.15|2938.15|25
1619909810000|2021-05-01 22:56:50|2946.72|2938.72|2946.45|2938.45|2946.8|2938.8|2946.45|2938.45|21
1619909820000|2021-05-01 22:57:00|2946.12|2938.12|2947.02|2939.02|2947.12|2939.12|2946|2938|21
1619909830000|2021-05-01 22:57:10|2947.05|2939.05|2946.76|2938.76|2947.14|2939.14|2946.36|2938.36|23
1619909840000|2021-05-01 22:57:20|2946.75|2938.75|2945.85|2937.85|2946.76|2938.76|2945.6|2937.6|25
1619909850000|2021-05-01 22:57:30|2945.81|2937.81|2945.53|2937.53|2946.59|2938.59|2945.47|2937.47|24
1619909860000|2021-05-01 22:57:40|2945.55|2937.55|2946.5|2938.5|2946.54|2938.54|2945.55|2937.55|23
1619909870000|2021-05-01 22:57:50|2946.52|2938.52|2944.37|2936.37|2946.52|2938.52|2944.28|2936.28|19
1619909880000|2021-05-01 22:58:00|2944.47|2936.47|2945.57|2937.57|2945.57|2937.57|2944.06|2936.06|27
1619909890000|2021-05-01 22:58:10|2945.56|2937.56|2944.96|2936.96|2945.62|2937.62|2944.71|2936.71|18
1619909900000|2021-05-01 22:58:20|2944.99|2936.99|2945|2937|2945.15|2937.15|2944.99|2936.99|15
1619909910000|2021-05-01 22:58:30|2945.01|2937.01|2943.77|2935.77|2945.18|2937.18|2943.45|2935.45|26
1619909920000|2021-05-01 22:58:40|2943.69|2935.69|2944.22|2936.22|2944.66|2936.66|2943.69|2935.69|25
1619909930000|2021-05-01 22:58:50|2944.24|2936.24|2944.96|2936.96|2945.07|2937.07|2944.24|2936.24|24
1619909940000|2021-05-01 22:59:00|2944.91|2936.91|2945.05|2937.05|2945.1|2937.1|2944.91|2936.91|15
1619909950000|2021-05-01 22:59:10|2945.1|2937.1|2945.13|2937.13|2945.46|2937.46|2945.1|2937.1|19
1619909960000|2021-05-01 22:59:20|2945.14|2937.14|2945.24|2937.24|2945.57|2937.57|2945.14|2937.14|20
1619909970000|2021-05-01 22:59:30|2945.18|2937.18|2943.39|2935.39|2945.18|2937.18|2943.32|2935.32|20
1619909980000|2021-05-01 22:59:40|2943.42|2935.42|2944.77|2936.77|2944.97|2936.97|2943.42|2935.42|22
1619909990000|2021-05-01 22:59:50|2944.82|2936.82|2944.39|2936.39|2944.87|2936.87|2943.78|2935.78|22
1619910000000|2021-05-01 23:00:00|2944.31|2936.31|2944.88|2936.88|2944.9|2936.9|2944.1|2936.1|23
1619910010000|2021-05-01 23:00:10|2944.91|2936.91|2941.9|2933.9|2944.91|2936.91|2941.65|2933.65|24
1619910020000|2021-05-01 23:00:20|2942.03|2934.03|2941.56|2933.56|2942.03|2934.03|2941.31|2933.31|23
1619910030000|2021-05-01 23:00:30|2941.63|2933.63|2941.2|2933.2|2941.63|2933.63|2941.1|2933.1|25
1619910040000|2021-05-01 23:00:40|2941.22|2933.22|2941.1|2933.1|2942.41|2934.41|2941.01|2933.01|25
1619910050000|2021-05-01 23:00:50|2941.13|2933.13|2940.36|2932.36|2941.53|2933.53|2940.36|2932.36|23
1619910060000|2021-05-01 23:01:00|2940.37|2932.37|2940.3|2932.3|2940.37|2932.37|2940.29|2932.29|16
1619910070000|2021-05-01 23:01:10|2940.33|2932.33|2941.37|2933.37|2941.71|2933.71|2940.33|2932.33|23
1619910080000|2021-05-01 23:01:20|2941.43|2933.43|2940.84|2932.84|2941.43|2933.43|2940.49|2932.49|24
1619910090000|2021-05-01 23:01:30|2940.85|2932.85|2941.08|2933.08|2941.08|2933.08|2940.7|2932.7|17
1619910100000|2021-05-01 23:01:40|2941.17|2933.17|2940.54|2932.54|2941.17|2933.17|2940.53|2932.53|18
1619910110000|2021-05-01 23:01:50|2940.51|2932.51|2938.75|2930.75|2940.51|2932.51|2938.75|2930.75|23
1619910120000|2021-05-01 23:02:00|2938.66|2930.66|2940.56|2932.56|2940.57|2932.57|2938.38|2930.38|27
1619910130000|2021-05-01 23:02:10|2940.52|2932.52|2940.6|2932.6|2940.67|2932.67|2938.87|2930.87|28
1619910140000|2021-05-01 23:02:20|2940.61|2932.61|2939.57|2931.57|2940.61|2932.61|2939.47|2931.47|23
1619910150000|2021-05-01 23:02:30|2939.45|2931.45|2939.2|2931.2|2939.6|2931.6|2938.99|2930.99|19
1619910160000|2021-05-01 23:02:40|2939.28|2931.28|2940.17|2932.17|2940.33|2932.33|2939.28|2931.28|23
1619910170000|2021-05-01 23:02:50|2940.23|2932.23|2939.88|2931.88|2940.29|2932.29|2939.85|2931.85|26
1619910180000|2021-05-01 23:03:00|2939.87|2931.87|2940|2932|2940.01|2932.01|2939.37|2931.37|22
1619910190000|2021-05-01 23:03:10|2939.99|2931.99|2940.84|2932.84|2940.84|2932.84|2939.97|2931.97|13
1619910200000|2021-05-01 23:03:20|2940.82|2932.82|2939.74|2931.74|2940.88|2932.88|2939.74|2931.74|28
1619910210000|2021-05-01 23:03:30|2939.77|2931.77|2939.48|2931.48|2939.87|2931.87|2939.42|2931.42|20
1619910220000|2021-05-01 23:03:40|2939.68|2931.68|2940.56|2932.56|2940.67|2932.67|2939.51|2931.51|24
1619910230000|2021-05-01 23:03:50|2940.48|2932.48|2940.03|2932.03|2940.52|2932.52|2940.03|2932.03|24
1619910240000|2021-05-01 23:04:00|2940.13|2932.13|2941.62|2933.62|2941.93|2933.93|2940.02|2932.02|23
1619910250000|2021-05-01 23:04:10|2941.43|2933.43|2941.39|2933.39|2941.43|2933.43|2940.57|2932.57|26
1619910260000|2021-05-01 23:04:20|2941.42|2933.42|2941.97|2933.97|2942.54|2934.54|2941.42|2933.42|26
1619910270000|2021-05-01 23:04:30|2941.96|2933.96|2942.61|2934.61|2942.76|2934.76|2941.92|2933.92|25
1619910280000|2021-05-01 23:04:40|2942.58|2934.58|2942.59|2934.59|2943.13|2935.13|2942.18|2934.18|23
1619910290000|2021-05-01 23:04:50|2942.51|2934.51|2943.25|2935.25|2943.29|2935.29|2942.51|2934.51|15
1619910300000|2021-05-01 23:05:00|2943.27|2935.27|2944.85|2936.85|2944.98|2936.98|2943.27|2935.27|23
1619910310000|2021-05-01 23:05:10|2944.81|2936.81|2943.98|2935.98|2944.86|2936.86|2943.81|2935.81|23
1619910320000|2021-05-01 23:05:20|2943.99|2935.99|2943.94|2935.94|2944.07|2936.07|2943.75|2935.75|16
1619910330000|2021-05-01 23:05:30|2943.93|2935.93|2944.15|2936.15|2944.15|2936.15|2943.88|2935.88|16
1619910340000|2021-05-01 23:05:40|2944.39|2936.39|2944.53|2936.53|2944.58|2936.58|2944.39|2936.39|15
1619910350000|2021-05-01 23:05:50|2944.52|2936.52|2945.87|2937.87|2945.87|2937.87|2944.46|2936.46|17
1619910360000|2021-05-01 23:06:00|2945.86|2937.86|2945.3|2937.3|2945.86|2937.86|2944.73|2936.73|17
1619910370000|2021-05-01 23:06:10|2945.33|2937.33|2947.12|2939.12|2947.12|2939.12|2945.27|2937.27|15
1619910380000|2021-05-01 23:06:20|2947.02|2939.02|2946.64|2938.64|2947.94|2939.94|2946.64|2938.64|19
1619910390000|2021-05-01 23:06:30|2946.57|2938.57|2947.57|2939.57|2947.57|2939.57|2946.57|2938.57|23
1619910400000|2021-05-01 23:06:40|2947.77|2939.77|2948.53|2940.53|2948.61|2940.61|2947.77|2939.77|24
1619910410000|2021-05-01 23:06:50|2948.56|2940.56|2948.83|2940.83|2948.84|2940.84|2948.56|2940.56|21
1619910420000|2021-05-01 23:07:00|2948.8|2940.8|2948.72|2940.72|2948.8|2940.8|2948.47|2940.47|14
1619910430000|2021-05-01 23:07:10|2948.7|2940.7|2947.78|2939.78|2948.7|2940.7|2945.65|2937.65|28
1619910440000|2021-05-01 23:07:20|2947.74|2939.74|2947.63|2939.63|2948.7|2940.7|2947.59|2939.59|23
1619910450000|2021-05-01 23:07:30|2947.66|2939.66|2947.99|2939.99|2948.26|2940.26|2947.66|2939.66|25
1619910460000|2021-05-01 23:07:40|2948.18|2940.18|2948.44|2940.44|2948.53|2940.53|2948.09|2940.09|25
1619910470000|2021-05-01 23:07:50|2948.49|2940.49|2946.68|2938.68|2948.71|2940.71|2946.49|2938.49|24
1619910480000|2021-05-01 23:08:00|2946.71|2938.71|2947.93|2939.93|2948.58|2940.58|2946.71|2938.71|26
1619910490000|2021-05-01 23:08:10|2948.02|2940.02|2948.35|2940.35|2948.4|2940.4|2948.02|2940.02|23
1619910500000|2021-05-01 23:08:20|2948.32|2940.32|2948.4|2940.4|2948.4|2940.4|2947.5|2939.5|26
1619910510000|2021-05-01 23:08:30|2948.42|2940.42|2948.5|2940.5|2948.6|2940.6|2948.38|2940.38|16
1619910520000|2021-05-01 23:08:40|2948.49|2940.49|2948.09|2940.09|2948.59|2940.59|2947.79|2939.79|20
1619910530000|2021-05-01 23:08:50|2948.13|2940.13|2947.51|2939.51|2948.18|2940.18|2947.51|2939.51|22
1619910540000|2021-05-01 23:09:00|2947.57|2939.57|2947.79|2939.79|2947.91|2939.91|2947.57|2939.57|13
1619910550000|2021-05-01 23:09:10|2947.7|2939.7|2947.99|2939.99|2948.09|2940.09|2947.7|2939.7|16
1619910560000|2021-05-01 23:09:20|2947.98|2939.98|2947.97|2939.97|2948.05|2940.05|2947.92|2939.92|15
1619910570000|2021-05-01 23:09:30|2947.94|2939.94|2947.93|2939.93|2947.95|2939.95|2947.42|2939.42|16
1619910580000|2021-05-01 23:09:40|2947.98|2939.98|2948.6|2940.6|2949.01|2941.01|2947.98|2939.98|23
1619910590000|2021-05-01 23:09:50|2948.53|2940.53|2948.88|2940.88|2948.88|2940.88|2948.45|2940.45|26
1619910600000|2021-05-01 23:10:00|2949.01|2941.01|2948.87|2940.87|2949.01|2941.01|2948.75|2940.75|24
1619910610000|2021-05-01 23:10:10|2948.92|2940.92|2949.33|2941.33|2949.49|2941.49|2948.9|2940.9|24
1619910620000|2021-05-01 23:10:20|2949.3|2941.3|2949.13|2941.13|2949.34|2941.34|2949.06|2941.06|19
1619910630000|2021-05-01 23:10:30|2949.2|2941.2|2948.93|2940.93|2949.31|2941.31|2948.21|2940.21|27
1619910640000|2021-05-01 23:10:40|2948.92|2940.92|2949.75|2941.75|2949.75|2941.75|2948.92|2940.92|21
1619910650000|2021-05-01 23:10:50|2949.74|2941.74|2949.88|2941.88|2949.9|2941.9|2949.68|2941.68|17
1619910660000|2021-05-01 23:11:00|2949.89|2941.89|2949.52|2941.52|2949.93|2941.93|2949.25|2941.25|22
1619910670000|2021-05-01 23:11:10|2949.55|2941.55|2949.96|2941.96|2949.99|2941.99|2949.55|2941.55|24
1619910680000|2021-05-01 23:11:20|2949.99|2941.99|2950.6|2942.6|2950.68|2942.68|2949.99|2941.99|19
1619910690000|2021-05-01 23:11:30|2950.65|2942.65|2950.56|2942.56|2951.18|2943.18|2950.55|2942.55|19
1619910700000|2021-05-01 23:11:40|2950.6|2942.6|2950.61|2942.61|2951.05|2943.05|2950.58|2942.58|22
1619910710000|2021-05-01 23:11:50|2950.64|2942.64|2951.19|2943.19|2951.19|2943.19|2950.57|2942.57|24
1619910720000|2021-05-01 23:12:00|2951.25|2943.25|2951.31|2943.31|2951.67|2943.67|2951.25|2943.25|21
1619910730000|2021-05-01 23:12:10|2951.3|2943.3|2951.24|2943.24|2951.3|2943.3|2951.06|2943.06|21
1619910740000|2021-05-01 23:12:20|2951.23|2943.23|2951.51|2943.51|2951.52|2943.52|2951.23|2943.23|15
1619910750000|2021-05-01 23:12:30|2951.78|2943.78|2951.83|2943.83|2951.9|2943.9|2951.64|2943.64|9
1619910760000|2021-05-01 23:12:40|2952.09|2944.09|2951.6|2943.6|2952.38|2944.38|2951.54|2943.54|23
1619910770000|2021-05-01 23:12:50|2951.51|2943.51|2952|2944|2952|2944|2951.41|2943.41|27
1619910780000|2021-05-01 23:13:00|2951.89|2943.89|2951.69|2943.69|2952.02|2944.02|2951.25|2943.25|23
1619910790000|2021-05-01 23:13:10|2951.39|2943.39|2951.94|2943.94|2951.94|2943.94|2951.25|2943.25|21
1619910800000|2021-05-01 23:13:20|2951.87|2943.87|2951.68|2943.68|2951.97|2943.97|2951.56|2943.56|17
1619910810000|2021-05-01 23:13:30|2951.66|2943.66|2951.28|2943.28|2951.66|2943.66|2951.28|2943.28|9
1619910820000|2021-05-01 23:13:40|2951.4|2943.4|2949.45|2941.45|2951.4|2943.4|2948.77|2940.77|21
1619910830000|2021-05-01 23:13:50|2949.57|2941.57|2950.21|2942.21|2950.21|2942.21|2949.21|2941.21|25
1619910840000|2021-05-01 23:14:00|2950.27|2942.27|2949.15|2941.15|2950.27|2942.27|2948.9|2940.9|20
1619910850000|2021-05-01 23:14:10|2949.16|2941.16|2950.67|2942.67|2950.79|2942.79|2949.16|2941.16|27
1619910860000|2021-05-01 23:14:20|2950.53|2942.53|2949.92|2941.92|2950.62|2942.62|2949.79|2941.79|20
1619910870000|2021-05-01 23:14:30|2949.89|2941.89|2950.85|2942.85|2950.85|2942.85|2949.88|2941.88|13
1619910880000|2021-05-01 23:14:40|2950.88|2942.88|2951.47|2943.47|2951.47|2943.47|2950.59|2942.59|26
1619910890000|2021-05-01 23:14:50|2951.5|2943.5|2951.54|2943.54|2952.59|2944.59|2951.5|2943.5|25
1619910900000|2021-05-01 23:15:00|2951.6|2943.6|2951.93|2943.93|2952.5|2944.5|2951.6|2943.6|27
1619910910000|2021-05-01 23:15:10|2951.94|2943.94|2952.66|2944.66|2952.72|2944.72|2951.92|2943.92|19
1619910920000|2021-05-01 23:15:20|2952.56|2944.56|2952.23|2944.23|2952.56|2944.56|2952.14|2944.14|26
1619910930000|2021-05-01 23:15:30|2952.29|2944.29|2952.57|2944.57|2952.86|2944.86|2952.26|2944.26|23
1619910940000|2021-05-01 23:15:40|2952.58|2944.58|2952.83|2944.83|2952.84|2944.84|2952.58|2944.58|14
1619910950000|2021-05-01 23:15:50|2952.68|2944.68|2952.74|2944.74|2952.79|2944.79|2952.39|2944.39|22
1619910960000|2021-05-01 23:16:00|2952.78|2944.78|2952.55|2944.55|2952.84|2944.84|2952.54|2944.54|23
1619910970000|2021-05-01 23:16:10|2952.54|2944.54|2952.48|2944.48|2952.54|2944.54|2951.5|2943.5|25
1619910980000|2021-05-01 23:16:20|2952.51|2944.51|2952.57|2944.57|2952.96|2944.96|2952.42|2944.42|25
1619910990000|2021-05-01 23:16:30|2952.52|2944.52|2952.64|2944.64|2952.75|2944.75|2952.43|2944.43|23
1619911000000|2021-05-01 23:16:40|2952.58|2944.58|2952.03|2944.03|2952.58|2944.58|2952.02|2944.02|21
1619911010000|2021-05-01 23:16:50|2951.95|2943.95|2951.56|2943.56|2952|2944|2951.31|2943.31|14
1619911020000|2021-05-01 23:17:00|2951.57|2943.57|2952.66|2944.66|2952.69|2944.69|2951.32|2943.32|21
1619911030000|2021-05-01 23:17:10|2952.64|2944.64|2952.24|2944.24|2952.74|2944.74|2951.93|2943.93|27
1619911040000|2021-05-01 23:17:20|2952.28|2944.28|2951.86|2943.86|2952.36|2944.36|2951.86|2943.86|26
1619911050000|2021-05-01 23:17:30|2952.06|2944.06|2952.09|2944.09|2952.35|2944.35|2951.85|2943.85|25
1619911060000|2021-05-01 23:17:40|2952.27|2944.27|2952.18|2944.18|2952.27|2944.27|2952.02|2944.02|19
1619911070000|2021-05-01 23:17:50|2952.19|2944.19|2952.16|2944.16|2952.23|2944.23|2952.02|2944.02|17
1619911080000|2021-05-01 23:18:00|2952.18|2944.18|2951.99|2943.99|2952.18|2944.18|2951.97|2943.97|16
1619911090000|2021-05-01 23:18:10|2951.98|2943.98|2952.14|2944.14|2952.19|2944.19|2951.86|2943.86|22
1619911100000|2021-05-01 23:18:20|2952.11|2944.11|2951.17|2943.17|2952.11|2944.11|2951.02|2943.02|17
1619911110000|2021-05-01 23:18:30|2951.21|2943.21|2950.57|2942.57|2951.3|2943.3|2950.56|2942.56|18
1619911120000|2021-05-01 23:18:40|2950.58|2942.58|2950.74|2942.74|2950.8|2942.8|2950.58|2942.58|22
1619911130000|2021-05-01 23:18:50|2950.71|2942.71|2950.56|2942.56|2950.86|2942.86|2950.51|2942.51|19
1619911140000|2021-05-01 23:19:00|2950.34|2942.34|2950.69|2942.69|2950.82|2942.82|2949.96|2941.96|25
1619911150000|2021-05-01 23:19:10|2950.72|2942.72|2950.18|2942.18|2950.72|2942.72|2950.11|2942.11|21
1619911160000|2021-05-01 23:19:20|2950.13|2942.13|2950.12|2942.12|2950.14|2942.14|2949.82|2941.82|14
1619911170000|2021-05-01 23:19:30|2950.1|2942.1|2950.13|2942.13|2950.13|2942.13|2949.68|2941.68|15
1619911180000|2021-05-01 23:19:40|2950.24|2942.24|2950.23|2942.23|2950.5|2942.5|2950.02|2942.02|22
1619911190000|2021-05-01 23:19:50|2950.02|2942.02|2948.54|2940.54|2950.29|2942.29|2948.26|2940.26|18
1619911200000|2021-05-01 23:20:00|2948.53|2940.53|2949.22|2941.22|2949.22|2941.22|2948.53|2940.53|13
1619911210000|2021-05-01 23:20:10|2949.27|2941.27|2948.83|2940.83|2949.36|2941.36|2948.83|2940.83|21
1619911220000|2021-05-01 23:20:20|2948.79|2940.79|2947.69|2939.69|2948.79|2940.79|2947.63|2939.63|22
1619911230000|2021-05-01 23:20:30|2947.73|2939.73|2947.51|2939.51|2947.73|2939.73|2947.41|2939.41|24
1619911240000|2021-05-01 23:20:40|2947.58|2939.58|2950.72|2942.72|2951.01|2943.01|2947.58|2939.58|27
1619911250000|2021-05-01 23:20:50|2950.23|2942.23|2949.16|2941.16|2950.23|2942.23|2948.63|2940.63|27
1619911260000|2021-05-01 23:21:00|2949.18|2941.18|2949.7|2941.7|2949.76|2941.76|2949.17|2941.17|22
1619911270000|2021-05-01 23:21:10|2949.69|2941.69|2949.2|2941.2|2949.69|2941.69|2949.19|2941.19|20
1619911280000|2021-05-01 23:21:20|2949.12|2941.12|2950.72|2942.72|2950.72|2942.72|2949.12|2941.12|22
1619911290000|2021-05-01 23:21:30|2950.73|2942.73|2949.83|2941.83|2950.89|2942.89|2949.83|2941.83|22
1619911300000|2021-05-01 23:21:40|2949.85|2941.85|2949.22|2941.22|2949.94|2941.94|2949.22|2941.22|23
1619911310000|2021-05-01 23:21:50|2949.26|2941.26|2950.96|2942.96|2950.98|2942.98|2949.26|2941.26|27
1619911320000|2021-05-01 23:22:00|2951.05|2943.05|2952.23|2944.23|2952.26|2944.26|2951.05|2943.05|19
1619911330000|2021-05-01 23:22:10|2952.43|2944.43|2951.27|2943.27|2952.68|2944.68|2951.2|2943.2|24
1619911340000|2021-05-01 23:22:20|2951.29|2943.29|2951.61|2943.61|2951.81|2943.81|2951.28|2943.28|24
1619911350000|2021-05-01 23:22:30|2951.58|2943.58|2950.92|2942.92|2951.6|2943.6|2950.92|2942.92|19
1619911360000|2021-05-01 23:22:40|2950.94|2942.94|2951.04|2943.04|2951.16|2943.16|2950.94|2942.94|13
1619911370000|2021-05-01 23:22:50|2951|2943|2951.11|2943.11|2951.23|2943.23|2950.54|2942.54|25
1619911380000|2021-05-01 23:23:00|2951.1|2943.1|2951.41|2943.41|2951.41|2943.41|2951.1|2943.1|17
1619911390000|2021-05-01 23:23:10|2951.11|2943.11|2951.02|2943.02|2951.44|2943.44|2950.83|2942.83|17
1619911400000|2021-05-01 23:23:20|2951.15|2943.15|2951.53|2943.53|2951.54|2943.54|2951.02|2943.02|20
1619911410000|2021-05-01 23:23:30|2951.54|2943.54|2951.69|2943.69|2951.78|2943.78|2951.54|2943.54|14
1619911420000|2021-05-01 23:23:40|2951.75|2943.75|2951.71|2943.71|2951.76|2943.76|2951.65|2943.65|13
1619911430000|2021-05-01 23:23:50|2951.63|2943.63|2951.6|2943.6|2951.65|2943.65|2951.41|2943.41|16
1619911440000|2021-05-01 23:24:00|2951.62|2943.62|2950.35|2942.35|2951.62|2943.62|2950.35|2942.35|10
1619911450000|2021-05-01 23:24:10|2950.17|2942.17|2950.95|2942.95|2950.95|2942.95|2950.02|2942.02|21
1619911460000|2021-05-01 23:24:20|2950.79|2942.79|2950.76|2942.76|2951.01|2943.01|2950.62|2942.62|26
1619911470000|2021-05-01 23:24:30|2950.75|2942.75|2951.06|2943.06|2951.13|2943.13|2950.72|2942.72|14
1619911480000|2021-05-01 23:24:40|2951.07|2943.07|2951.16|2943.16|2951.17|2943.17|2951.07|2943.07|18
1619911490000|2021-05-01 23:24:50|2951.15|2943.15|2952.08|2944.08|2952.08|2944.08|2951.07|2943.07|19
1619911500000|2021-05-01 23:25:00|2952.12|2944.12|2952.23|2944.23|2952.39|2944.39|2952.12|2944.12|19
1619911510000|2021-05-01 23:25:10|2952.22|2944.22|2952.11|2944.11|2952.22|2944.22|2951.79|2943.79|21
1619911520000|2021-05-01 23:25:20|2952.12|2944.12|2951.82|2943.82|2952.3|2944.3|2951.76|2943.76|25
1619911530000|2021-05-01 23:25:30|2951.92|2943.92|2951.94|2943.94|2952.18|2944.18|2951.89|2943.89|23
1619911540000|2021-05-01 23:25:40|2951.92|2943.92|2951.67|2943.67|2952.03|2944.03|2951.67|2943.67|19
1619911550000|2021-05-01 23:25:50|2951.74|2943.74|2951.1|2943.1|2951.84|2943.84|2951.1|2943.1|22
1619911560000|2021-05-01 23:26:00|2951.11|2943.11|2951.65|2943.65|2951.73|2943.73|2951.11|2943.11|16
1619911570000|2021-05-01 23:26:10|2951.66|2943.66|2951.48|2943.48|2951.69|2943.69|2951.19|2943.19|16
1619911580000|2021-05-01 23:26:20|2951.42|2943.42|2951.73|2943.73|2951.8|2943.8|2951.15|2943.15|15
1619911590000|2021-05-01 23:26:30|2951.77|2943.77|2951.88|2943.88|2951.9|2943.9|2951.77|2943.77|13
1619911600000|2021-05-01 23:26:40|2951.86|2943.86|2951.82|2943.82|2951.93|2943.93|2951.79|2943.79|18
1619911610000|2021-05-01 23:26:50|2951.81|2943.81|2952.06|2944.06|2952.11|2944.11|2951.43|2943.43|17
1619911620000|2021-05-01 23:27:00|2952.13|2944.13|2951.99|2943.99|2952.13|2944.13|2951.98|2943.98|16
1619911630000|2021-05-01 23:27:10|2951.98|2943.98|2952.04|2944.04|2952.04|2944.04|2951.95|2943.95|6
1619911640000|2021-05-01 23:27:20|2952.02|2944.02|2951.44|2943.44|2952.04|2944.04|2951.33|2943.33|23
1619911650000|2021-05-01 23:27:30|2951.24|2943.24|2950.97|2942.97|2951.24|2943.24|2950.91|2942.91|14
1619911660000|2021-05-01 23:27:40|2951.08|2943.08|2950.89|2942.89|2951.08|2943.08|2950.89|2942.89|16
1619911670000|2021-05-01 23:27:50|2950.93|2942.93|2951.42|2943.42|2951.64|2943.64|2950.93|2942.93|22
1619911680000|2021-05-01 23:28:00|2951.38|2943.38|2951.4|2943.4|2951.4|2943.4|2951.22|2943.22|17
1619911690000|2021-05-01 23:28:10|2951.41|2943.41|2951.49|2943.49|2951.49|2943.49|2951.25|2943.25|13
1619911700000|2021-05-01 23:28:20|2951.35|2943.35|2951.64|2943.64|2951.75|2943.75|2951.35|2943.35|11
1619911710000|2021-05-01 23:28:30|2951.63|2943.63|2951.94|2943.94|2951.95|2943.95|2951.63|2943.63|18
1619911720000|2021-05-01 23:28:40|2951.95|2943.95|2951.96|2943.96|2951.96|2943.96|2951.84|2943.84|10
1619911730000|2021-05-01 23:28:50|2951.95|2943.95|2952.32|2944.32|2952.61|2944.61|2951.95|2943.95|13
1619911740000|2021-05-01 23:29:00|2952.27|2944.27|2952.58|2944.58|2952.58|2944.58|2952.16|2944.16|15
1619911750000|2021-05-01 23:29:10|2952.93|2944.93|2953.06|2945.06|2953.06|2945.06|2952.69|2944.69|16
1619911760000|2021-05-01 23:29:20|2953.07|2945.07|2953.08|2945.08|2953.08|2945.08|2952.99|2944.99|10
1619911770000|2021-05-01 23:29:30|2953.09|2945.09|2952.92|2944.92|2953.13|2945.13|2952.68|2944.68|16
1619911780000|2021-05-01 23:29:40|2952.94|2944.94|2953.07|2945.07|2953.34|2945.34|2952.86|2944.86|22
1619911790000|2021-05-01 23:29:50|2953.01|2945.01|2953.49|2945.49|2953.49|2945.49|2952.94|2944.94|23
1619911800000|2021-05-01 23:30:00|2953.53|2945.53|2952.11|2944.11|2953.53|2945.53|2952.05|2944.05|19
1619911810000|2021-05-01 23:30:10|2952.16|2944.16|2951.87|2943.87|2952.21|2944.21|2951.84|2943.84|23
1619911820000|2021-05-01 23:30:20|2951.89|2943.89|2951.48|2943.48|2951.89|2943.89|2951.38|2943.38|20
1619911830000|2021-05-01 23:30:30|2951.49|2943.49|2950.83|2942.83|2951.61|2943.61|2950.83|2942.83|20
1619911840000|2021-05-01 23:30:40|2950.84|2942.84|2950.23|2942.23|2950.85|2942.85|2950.05|2942.05|20
1619911850000|2021-05-01 23:30:50|2950.19|2942.19|2950.08|2942.08|2950.24|2942.24|2950.08|2942.08|21
1619911860000|2021-05-01 23:31:00|2950.06|2942.06|2950.87|2942.87|2950.87|2942.87|2949.92|2941.92|20
1619911870000|2021-05-01 23:31:10|2951.04|2943.04|2950.49|2942.49|2951.27|2943.27|2950.49|2942.49|20
1619911880000|2021-05-01 23:31:20|2950.48|2942.48|2950.73|2942.73|2950.81|2942.81|2950.18|2942.18|20
1619911890000|2021-05-01 23:31:30|2950.78|2942.78|2950.14|2942.14|2950.99|2942.99|2950.14|2942.14|21
1619911900000|2021-05-01 23:31:40|2950.16|2942.16|2950.04|2942.04|2950.16|2942.16|2949.24|2941.24|23
1619911910000|2021-05-01 23:31:50|2950.17|2942.17|2950.6|2942.6|2950.68|2942.68|2949.75|2941.75|25
1619911920000|2021-05-01 23:32:00|2950.69|2942.69|2951.4|2943.4|2951.4|2943.4|2950.69|2942.69|23
1619911930000|2021-05-01 23:32:10|2951.65|2943.65|2951.51|2943.51|2951.71|2943.71|2951.32|2943.32|23
1619911940000|2021-05-01 23:32:20|2951.56|2943.56|2952.85|2944.85|2953.01|2945.01|2951.41|2943.41|23
1619911950000|2021-05-01 23:32:30|2952.66|2944.66|2951.52|2943.52|2952.66|2944.66|2951.52|2943.52|22
1619911960000|2021-05-01 23:32:40|2951.47|2943.47|2952.6|2944.6|2952.84|2944.84|2951.36|2943.36|24
1619911970000|2021-05-01 23:32:50|2952.51|2944.51|2952.48|2944.48|2952.76|2944.76|2952.27|2944.27|23
1619911980000|2021-05-01 23:33:00|2952.5|2944.5|2953.21|2945.21|2953.31|2945.31|2952.49|2944.49|15
1619911990000|2021-05-01 23:33:10|2953.03|2945.03|2952.83|2944.83|2953.22|2945.22|2952.83|2944.83|18
1619912000000|2021-05-01 23:33:20|2952.77|2944.77|2952.9|2944.9|2952.93|2944.93|2951.9|2943.9|23
1619912010000|2021-05-01 23:33:30|2952.87|2944.87|2952.67|2944.67|2952.87|2944.87|2952.54|2944.54|21
1619912020000|2021-05-01 23:33:40|2952.79|2944.79|2952.79|2944.79|2952.85|2944.85|2952.59|2944.59|18
1619912030000|2021-05-01 23:33:50|2952.76|2944.76|2952.63|2944.63|2952.81|2944.81|2952.59|2944.59|21
1619912040000|2021-05-01 23:34:00|2952.52|2944.52|2952.48|2944.48|2952.65|2944.65|2952.11|2944.11|26
1619912050000|2021-05-01 23:34:10|2952.49|2944.49|2952.34|2944.34|2952.6|2944.6|2952.34|2944.34|24
1619912060000|2021-05-01 23:34:20|2952.4|2944.4|2952.22|2944.22|2952.4|2944.4|2952.15|2944.15|13
1619912070000|2021-05-01 23:34:30|2952.23|2944.23|2951.96|2943.96|2952.24|2944.24|2951.96|2943.96|10
1619912080000|2021-05-01 23:34:40|2951.83|2943.83|2951.41|2943.41|2951.96|2943.96|2951.41|2943.41|9
1619912090000|2021-05-01 23:34:50|2951.35|2943.35|2951.26|2943.26|2951.35|2943.35|2950.84|2942.84|22
1619912100000|2021-05-01 23:35:00|2951.18|2943.18|2952.94|2944.94|2952.94|2944.94|2951.18|2943.18|20
1619912110000|2021-05-01 23:35:10|2952.89|2944.89|2953.17|2945.17|2953.3|2945.3|2952.4|2944.4|28
1619912120000|2021-05-01 23:35:20|2953.02|2945.02|2952.7|2944.7|2953.28|2945.28|2952.29|2944.29|23
1619912130000|2021-05-01 23:35:30|2952.71|2944.71|2951.84|2943.84|2952.99|2944.99|2951.82|2943.82|25
1619912140000|2021-05-01 23:35:40|2951.78|2943.78|2952.75|2944.75|2952.8|2944.8|2951.76|2943.76|22
1619912150000|2021-05-01 23:35:50|2952.76|2944.76|2952.46|2944.46|2952.76|2944.76|2952.08|2944.08|23
1619912160000|2021-05-01 23:36:00|2952.51|2944.51|2950.73|2942.73|2952.51|2944.51|2950.63|2942.63|21
1619912170000|2021-05-01 23:36:10|2950.8|2942.8|2950.91|2942.91|2951.16|2943.16|2950.57|2942.57|25
1619912180000|2021-05-01 23:36:20|2950.99|2942.99|2950.22|2942.22|2950.99|2942.99|2950.22|2942.22|20
1619912190000|2021-05-01 23:36:30|2950.23|2942.23|2950.43|2942.43|2950.43|2942.43|2949.85|2941.85|22
1619912200000|2021-05-01 23:36:40|2950.67|2942.67|2951.91|2943.91|2951.91|2943.91|2950.67|2942.67|24
1619912210000|2021-05-01 23:36:50|2951.97|2943.97|2951.62|2943.62|2951.98|2943.98|2951.22|2943.22|24
1619912220000|2021-05-01 23:37:00|2951.72|2943.72|2952.55|2944.55|2952.6|2944.6|2951.64|2943.64|15
1619912230000|2021-05-01 23:37:10|2952.44|2944.44|2952.6|2944.6|2952.8|2944.8|2952.2|2944.2|19
1619912240000|2021-05-01 23:37:20|2952.54|2944.54|2952.56|2944.56|2952.72|2944.72|2951.59|2943.59|22
1619912250000|2021-05-01 23:37:30|2952.59|2944.59|2954.12|2946.12|2954.12|2946.12|2952.59|2944.59|25
1619912260000|2021-05-01 23:37:40|2954.28|2946.28|2954.28|2946.28|2954.4|2946.4|2954.01|2946.01|24
1619912270000|2021-05-01 23:37:50|2954.42|2946.42|2954.31|2946.31|2954.42|2946.42|2954.16|2946.16|21
1619912280000|2021-05-01 23:38:00|2954.27|2946.27|2953.6|2945.6|2954.36|2946.36|2953.6|2945.6|17
1619912290000|2021-05-01 23:38:10|2953.64|2945.64|2953.81|2945.81|2953.81|2945.81|2953.3|2945.3|24
1619912300000|2021-05-01 23:38:20|2953.85|2945.85|2953.7|2945.7|2953.86|2945.86|2953.62|2945.62|19
1619912310000|2021-05-01 23:38:30|2953.82|2945.82|2955.05|2947.05|2955.09|2947.09|2953.76|2945.76|23
1619912320000|2021-05-01 23:38:40|2955.04|2947.04|2954.88|2946.88|2955.1|2947.1|2954.73|2946.73|20
1619912330000|2021-05-01 23:38:50|2954.74|2946.74|2955.11|2947.11|2955.16|2947.16|2953.32|2945.32|26
1619912340000|2021-05-01 23:39:00|2955.09|2947.09|2955.2|2947.2|2955.22|2947.22|2954.98|2946.98|23
1619912350000|2021-05-01 23:39:10|2955.35|2947.35|2957.3|2949.3|2957.3|2949.3|2955.31|2947.31|23
1619912360000|2021-05-01 23:39:20|2957.28|2949.28|2958.48|2950.48|2958.48|2950.48|2957.24|2949.24|25
1619912370000|2021-05-01 23:39:30|2958.52|2950.52|2957.97|2949.97|2958.52|2950.52|2957.26|2949.26|24
1619912380000|2021-05-01 23:39:40|2958.08|2950.08|2957.81|2949.81|2958.71|2950.71|2957.47|2949.47|25
1619912390000|2021-05-01 23:39:50|2957.88|2949.88|2957.99|2949.99|2958.35|2950.35|2957.85|2949.85|26
1619912400000|2021-05-01 23:40:00|2957.95|2949.95|2958.53|2950.53|2958.8|2950.8|2957.7|2949.7|26
1619912410000|2021-05-01 23:40:10|2958.66|2950.66|2958.05|2950.05|2958.68|2950.68|2957.38|2949.38|26
1619912420000|2021-05-01 23:40:20|2958.06|2950.06|2958.68|2950.68|2958.68|2950.68|2957.86|2949.86|24
1619912430000|2021-05-01 23:40:30|2958.83|2950.83|2958|2950|2958.83|2950.83|2956.11|2948.11|27
1619912440000|2021-05-01 23:40:40|2957.99|2949.99|2958.5|2950.5|2959.39|2951.39|2957.78|2949.78|25
1619912450000|2021-05-01 23:40:50|2958.42|2950.42|2958.44|2950.44|2958.63|2950.63|2958.08|2950.08|25
1619912460000|2021-05-01 23:41:00|2958.42|2950.42|2957.44|2949.44|2958.43|2950.43|2957.15|2949.15|19
1619912470000|2021-05-01 23:41:10|2957.97|2949.97|2957.35|2949.35|2957.99|2949.99|2957.33|2949.33|23
1619912480000|2021-05-01 23:41:20|2957.34|2949.34|2956.87|2948.87|2957.51|2949.51|2956.35|2948.35|27
1619912490000|2021-05-01 23:41:30|2956.86|2948.86|2956.82|2948.82|2957.67|2949.67|2956.75|2948.75|24
1619912500000|2021-05-01 23:41:40|2956.93|2948.93|2956.71|2948.71|2956.93|2948.93|2956.71|2948.71|23
1619912510000|2021-05-01 23:41:50|2956.67|2948.67|2955.33|2947.33|2956.67|2948.67|2955.17|2947.17|28
1619912520000|2021-05-01 23:42:00|2955.36|2947.36|2956.4|2948.4|2956.73|2948.73|2955.35|2947.35|26
1619912530000|2021-05-01 23:42:10|2956.44|2948.44|2956.41|2948.41|2956.66|2948.66|2956.3|2948.3|24
1619912540000|2021-05-01 23:42:20|2956.46|2948.46|2957.85|2949.85|2957.93|2949.93|2956.43|2948.43|25
1619912550000|2021-05-01 23:42:30|2957.88|2949.88|2957.38|2949.38|2958.07|2950.07|2957.27|2949.27|26
1619912560000|2021-05-01 23:42:40|2957.32|2949.32|2957.92|2949.92|2957.92|2949.92|2956.74|2948.74|26
1619912570000|2021-05-01 23:42:50|2957.96|2949.96|2958.09|2950.09|2958.53|2950.53|2957.62|2949.62|22
1619912580000|2021-05-01 23:43:00|2958.04|2950.04|2956.38|2948.38|2958.22|2950.22|2956.38|2948.38|19
1619912590000|2021-05-01 23:43:10|2956.07|2948.07|2955.62|2947.62|2956.07|2948.07|2955.15|2947.15|23
1619912600000|2021-05-01 23:43:20|2955.6|2947.6|2956.56|2948.56|2956.61|2948.61|2955.6|2947.6|27
1619912610000|2021-05-01 23:43:30|2956.45|2948.45|2955.94|2947.94|2956.65|2948.65|2955.94|2947.94|26
1619912620000|2021-05-01 23:43:40|2955.92|2947.92|2954.88|2946.88|2955.95|2947.95|2954.75|2946.75|22
1619912630000|2021-05-01 23:43:50|2955|2947|2954.25|2946.25|2955.05|2947.05|2954.25|2946.25|22
1619912640000|2021-05-01 23:44:00|2954.26|2946.26|2955.08|2947.08|2956.04|2948.04|2954.2|2946.2|25
1619912650000|2021-05-01 23:44:10|2955.06|2947.06|2954.41|2946.41|2955.06|2947.06|2954.41|2946.41|25
1619912660000|2021-05-01 23:44:20|2954.42|2946.42|2955.19|2947.19|2955.34|2947.34|2954.36|2946.36|21
1619912670000|2021-05-01 23:44:30|2955.23|2947.23|2955.19|2947.19|2955.23|2947.23|2954.97|2946.97|18
1619912680000|2021-05-01 23:44:40|2955.16|2947.16|2955.27|2947.27|2955.45|2947.45|2955.11|2947.11|15
1619912690000|2021-05-01 23:44:50|2955.28|2947.28|2954.89|2946.89|2955.28|2947.28|2954.89|2946.89|15
1619912700000|2021-05-01 23:45:00|2954.88|2946.88|2955.22|2947.22|2955.23|2947.23|2954.85|2946.85|24
1619912710000|2021-05-01 23:45:10|2955.21|2947.21|2954.96|2946.96|2955.26|2947.26|2954.96|2946.96|17
1619912720000|2021-05-01 23:45:20|2954.97|2946.97|2954.43|2946.43|2955.08|2947.08|2954.31|2946.31|20
1619912730000|2021-05-01 23:45:30|2954.42|2946.42|2954.21|2946.21|2954.7|2946.7|2954.21|2946.21|23
1619912740000|2021-05-01 23:45:40|2953.85|2945.85|2954.15|2946.15|2954.17|2946.17|2953.79|2945.79|24
1619912750000|2021-05-01 23:45:50|2954.12|2946.12|2954.27|2946.27|2954.28|2946.28|2954.06|2946.06|20
1619912760000|2021-05-01 23:46:00|2954.23|2946.23|2954.27|2946.27|2954.33|2946.33|2954.05|2946.05|22
1619912770000|2021-05-01 23:46:10|2954.31|2946.31|2954.51|2946.51|2954.65|2946.65|2954.31|2946.31|15
1619912780000|2021-05-01 23:46:20|2954.53|2946.53|2953.8|2945.8|2954.53|2946.53|2953.41|2945.41|22
1619912790000|2021-05-01 23:46:30|2953.81|2945.81|2953.84|2945.84|2953.88|2945.88|2953.6|2945.6|21
1619912800000|2021-05-01 23:46:40|2953.83|2945.83|2954.36|2946.36|2955.19|2947.19|2953.75|2945.75|27
1619912810000|2021-05-01 23:46:50|2954.34|2946.34|2953.75|2945.75|2954.34|2946.34|2953.72|2945.72|24
1619912820000|2021-05-01 23:47:00|2953.69|2945.69|2952.43|2944.43|2953.69|2945.69|2952.26|2944.26|23
1619912830000|2021-05-01 23:47:10|2952.42|2944.42|2952.51|2944.51|2953.41|2945.41|2952.31|2944.31|25
1619912840000|2021-05-01 23:47:20|2952.54|2944.54|2953.31|2945.31|2953.82|2945.82|2952.54|2944.54|28
1619912850000|2021-05-01 23:47:30|2953.41|2945.41|2953.91|2945.91|2953.93|2945.93|2953.41|2945.41|18
1619912860000|2021-05-01 23:47:40|2953.84|2945.84|2953.67|2945.67|2953.85|2945.85|2953.67|2945.67|7
1619912870000|2021-05-01 23:47:50|2953.54|2945.54|2953.43|2945.43|2953.54|2945.54|2952.86|2944.86|16
1619912880000|2021-05-01 23:48:00|2953.42|2945.42|2953.15|2945.15|2953.42|2945.42|2952.89|2944.89|16
1619912890000|2021-05-01 23:48:10|2953.07|2945.07|2954.52|2946.52|2954.52|2946.52|2952.98|2944.98|20
1619912900000|2021-05-01 23:48:20|2954.57|2946.57|2954.53|2946.53|2954.61|2946.61|2954.36|2946.36|20
1619912910000|2021-05-01 23:48:30|2954.39|2946.39|2954.23|2946.23|2954.47|2946.47|2954.1|2946.1|21
1619912920000|2021-05-01 23:48:40|2954.07|2946.07|2953.13|2945.13|2954.07|2946.07|2952.87|2944.87|15
1619912930000|2021-05-01 23:48:50|2953.1|2945.1|2954.37|2946.37|2954.37|2946.37|2952.83|2944.83|18
1619912940000|2021-05-01 23:49:00|2954.33|2946.33|2952.99|2944.99|2954.33|2946.33|2952.95|2944.95|23
1619912950000|2021-05-01 23:49:10|2953.01|2945.01|2952.93|2944.93|2953.23|2945.23|2952.85|2944.85|13
1619912960000|2021-05-01 23:49:20|2952.87|2944.87|2952.36|2944.36|2952.87|2944.87|2951.59|2943.59|24
1619912970000|2021-05-01 23:49:30|2952.35|2944.35|2952.21|2944.21|2952.7|2944.7|2952.21|2944.21|17
1619912980000|2021-05-01 23:49:40|2952.35|2944.35|2953.02|2945.02|2953.38|2945.38|2952.32|2944.32|25
1619912990000|2021-05-01 23:49:50|2952.85|2944.85|2952.58|2944.58|2953.01|2945.01|2951.84|2943.84|22
1619913000000|2021-05-01 23:50:00|2952.72|2944.72|2953.13|2945.13|2953.48|2945.48|2952.72|2944.72|23
1619913010000|2021-05-01 23:50:10|2953.1|2945.1|2952.97|2944.97|2953.1|2945.1|2952.6|2944.6|19
1619913020000|2021-05-01 23:50:20|2952.95|2944.95|2952.7|2944.7|2953.03|2945.03|2952.5|2944.5|25
1619913030000|2021-05-01 23:50:30|2952.69|2944.69|2952.9|2944.9|2953.11|2945.11|2952.69|2944.69|23
1619913040000|2021-05-01 23:50:40|2952.89|2944.89|2952.42|2944.42|2952.9|2944.9|2952.39|2944.39|18
1619913050000|2021-05-01 23:50:50|2952.41|2944.41|2952.64|2944.64|2952.66|2944.66|2952.4|2944.4|15
1619913060000|2021-05-01 23:51:00|2952.46|2944.46|2952.32|2944.32|2952.6|2944.6|2952.32|2944.32|14
1619913070000|2021-05-01 23:51:10|2952.31|2944.31|2952.29|2944.29|2952.31|2944.31|2952.29|2944.29|3
1619913080000|2021-05-01 23:51:20|2952.28|2944.28|2951.87|2943.87|2952.33|2944.33|2951.87|2943.87|9
1619913090000|2021-05-01 23:51:30|2951.77|2943.77|2950.91|2942.91|2951.77|2943.77|2950.66|2942.66|24
1619913100000|2021-05-01 23:51:40|2950.86|2942.86|2951.69|2943.69|2952.17|2944.17|2950.86|2942.86|24
1619913110000|2021-05-01 23:51:50|2951.63|2943.63|2951.21|2943.21|2951.67|2943.67|2951.12|2943.12|23
1619913120000|2021-05-01 23:52:00|2951.24|2943.24|2951.78|2943.78|2951.85|2943.85|2950.96|2942.96|20
1619913130000|2021-05-01 23:52:10|2951.77|2943.77|2950.7|2942.7|2952.08|2944.08|2950.7|2942.7|23
1619913140000|2021-05-01 23:52:20|2950.67|2942.67|2950.68|2942.68|2951.59|2943.59|2950.54|2942.54|25
1619913150000|2021-05-01 23:52:30|2950.81|2942.81|2950.49|2942.49|2950.81|2942.81|2950.48|2942.48|13
1619913160000|2021-05-01 23:52:40|2950.61|2942.61|2950.46|2942.46|2950.66|2942.66|2950.44|2942.44|18
1619913170000|2021-05-01 23:52:50|2950.45|2942.45|2951.09|2943.09|2951.28|2943.28|2950.45|2942.45|21
1619913180000|2021-05-01 23:53:00|2951.07|2943.07|2951.99|2943.99|2952.04|2944.04|2951.07|2943.07|18
1619913190000|2021-05-01 23:53:10|2951.97|2943.97|2952|2944|2952|2944|2951.87|2943.87|19
1619913200000|2021-05-01 23:53:20|2951.98|2943.98|2951.11|2943.11|2951.98|2943.98|2951.07|2943.07|23
1619913210000|2021-05-01 23:53:30|2951.08|2943.08|2951.39|2943.39|2951.56|2943.56|2951.08|2943.08|23
1619913220000|2021-05-01 23:53:40|2951.57|2943.57|2951.89|2943.89|2952.63|2944.63|2951.56|2943.56|19
1619913230000|2021-05-01 23:53:50|2951.91|2943.91|2951.8|2943.8|2952.52|2944.52|2951.77|2943.77|20
1619913240000|2021-05-01 23:54:00|2951.79|2943.79|2951.56|2943.56|2952.06|2944.06|2951.56|2943.56|14
1619913250000|2021-05-01 23:54:10|2951.68|2943.68|2951.55|2943.55|2951.69|2943.69|2951.39|2943.39|17
1619913260000|2021-05-01 23:54:20|2951.57|2943.57|2952.15|2944.15|2952.34|2944.34|2951.57|2943.57|15
1619913270000|2021-05-01 23:54:30|2952.08|2944.08|2952.04|2944.04|2952.19|2944.19|2951.79|2943.79|23
1619913280000|2021-05-01 23:54:40|2952|2944|2951.99|2943.99|2952.01|2944.01|2951.99|2943.99|5
1619913290000|2021-05-01 23:54:50|2952.01|2944.01|2952.8|2944.8|2952.81|2944.81|2951.75|2943.75|18
1619913300000|2021-05-01 23:55:00|2952.75|2944.75|2951.09|2943.09|2952.75|2944.75|2951.09|2943.09|14
1619913310000|2021-05-01 23:55:10|2950.92|2942.92|2950.64|2942.64|2950.92|2942.92|2950.54|2942.54|15
1619913320000|2021-05-01 23:55:20|2950.71|2942.71|2950.85|2942.85|2950.94|2942.94|2950.66|2942.66|18
1619913330000|2021-05-01 23:55:30|2950.86|2942.86|2951.96|2943.96|2952.24|2944.24|2950.86|2942.86|23
1619913340000|2021-05-01 23:55:40|2951.95|2943.95|2951.41|2943.41|2951.95|2943.95|2951.41|2943.41|21
1619913350000|2021-05-01 23:55:50|2951.4|2943.4|2950.68|2942.68|2951.46|2943.46|2950.59|2942.59|25
1619913360000|2021-05-01 23:56:00|2950.66|2942.66|2951.28|2943.28|2951.3|2943.3|2950.66|2942.66|17
1619913370000|2021-05-01 23:56:10|2951.36|2943.36|2951.59|2943.59|2951.64|2943.64|2951.34|2943.34|17
1619913380000|2021-05-01 23:56:20|2951.63|2943.63|2951.9|2943.9|2952.23|2944.23|2951.6|2943.6|18
1619913390000|2021-05-01 23:56:30|2951.81|2943.81|2951.31|2943.31|2951.81|2943.81|2951.24|2943.24|18
1619913400000|2021-05-01 23:56:40|2951.24|2943.24|2951.09|2943.09|2951.38|2943.38|2951.09|2943.09|15
1619913410000|2021-05-01 23:56:50|2951.17|2943.17|2951.14|2943.14|2951.17|2943.17|2951.14|2943.14|5
1619913420000|2021-05-01 23:57:00|2951.15|2943.15|2952|2944|2952.01|2944.01|2951.15|2943.15|17
1619913430000|2021-05-01 23:57:10|2952.17|2944.17|2953.71|2945.71|2953.71|2945.71|2952.14|2944.14|27
1619913440000|2021-05-01 23:57:20|2953.66|2945.66|2953.38|2945.38|2953.79|2945.79|2953.36|2945.36|17
1619913450000|2021-05-01 23:57:30|2953.39|2945.39|2953.61|2945.61|2953.61|2945.61|2952.97|2944.97|22
1619913460000|2021-05-01 23:57:40|2953.6|2945.6|2953.67|2945.67|2953.7|2945.7|2953.6|2945.6|21
1619913470000|2021-05-01 23:57:50|2953.75|2945.75|2954.23|2946.23|2954.23|2946.23|2953.75|2945.75|16
1619913480000|2021-05-01 23:58:00|2954.24|2946.24|2952.99|2944.99|2954.24|2946.24|2952.99|2944.99|8
1619913490000|2021-05-01 23:58:10|2952.89|2944.89|2952.82|2944.82|2953.04|2945.04|2952.38|2944.38|19
1619913500000|2021-05-01 23:58:20|2952.8|2944.8|2952.83|2944.83|2952.83|2944.83|2952.37|2944.37|20
1619913510000|2021-05-01 23:58:30|2952.82|2944.82|2952.8|2944.8|2952.89|2944.89|2952.64|2944.64|22
1619913520000|2021-05-01 23:58:40|2952.7|2944.7|2952.64|2944.64|2952.7|2944.7|2952.6|2944.6|9
1619913530000|2021-05-01 23:58:50|2952.6|2944.6|2952.19|2944.19|2952.7|2944.7|2952.19|2944.19|12
1619913540000|2021-05-01 23:59:00|2952.02|2944.02|2951.46|2943.46|2952.02|2944.02|2951.46|2943.46|22
1619913550000|2021-05-01 23:59:10|2951.5|2943.5|2951.77|2943.77|2951.96|2943.96|2951.49|2943.49|25
1619913560000|2021-05-01 23:59:20|2951.75|2943.75|2951.8|2943.8|2951.86|2943.86|2951.58|2943.58|21
1619913570000|2021-05-01 23:59:30|2951.81|2943.81|2951.85|2943.85|2952.06|2944.06|2951.81|2943.81|20
1619913580000|2021-05-01 23:59:40|2951.88|2943.88|2952.2|2944.2|2952.22|2944.22|2951.88|2943.88|12
1619913590000|2021-05-01 23:59:50|2952.1|2944.1|2952.15|2944.15|2952.15|2944.15|2952.04|2944.04|12
1619913600000|2021-05-02 00:00:00|2952.16|2944.16|2953.24|2945.24|2953.32|2945.32|2952.16|2944.16|18
1619913610000|2021-05-02 00:00:10|2953.08|2945.08|2953.52|2945.52|2953.53|2945.53|2953.08|2945.08|24
1619913620000|2021-05-02 00:00:20|2953.55|2945.55|2954.04|2946.04|2954.55|2946.55|2953.55|2945.55|24
1619913630000|2021-05-02 00:00:30|2954.84|2946.84|2953.17|2945.17|2955.08|2947.08|2953.17|2945.17|28
1619913640000|2021-05-02 00:00:40|2953.08|2945.08|2952.81|2944.81|2953.35|2945.35|2952.76|2944.76|25
1619913650000|2021-05-02 00:00:50|2952.87|2944.87|2952.07|2944.07|2952.99|2944.99|2952.07|2944.07|21
1619913660000|2021-05-02 00:01:00|2952.01|2944.01|2952.77|2944.77|2952.77|2944.77|2951.84|2943.84|20
1619913670000|2021-05-02 00:01:10|2952.78|2944.78|2952.83|2944.83|2952.94|2944.94|2952.77|2944.77|27
1619913680000|2021-05-02 00:01:20|2952.84|2944.84|2950.46|2942.46|2952.84|2944.84|2949.49|2941.49|29
1619913690000|2021-05-02 00:01:30|2950.44|2942.44|2950.46|2942.46|2950.64|2942.64|2949.99|2941.99|22
1619913700000|2021-05-02 00:01:40|2950.45|2942.45|2950.3|2942.3|2950.73|2942.73|2950.29|2942.29|21
1619913710000|2021-05-02 00:01:50|2950.31|2942.31|2948.28|2940.28|2950.33|2942.33|2948.28|2940.28|23
1619913720000|2021-05-02 00:02:00|2948.15|2940.15|2948.37|2940.37|2948.73|2940.73|2948|2940|25
1619913730000|2021-05-02 00:02:10|2948.65|2940.65|2949.1|2941.1|2949.1|2941.1|2948.33|2940.33|21
1619913740000|2021-05-02 00:02:20|2949.66|2941.66|2949.01|2941.01|2950.44|2942.44|2949.01|2941.01|24
1619913750000|2021-05-02 00:02:30|2948.91|2940.91|2947.96|2939.96|2948.92|2940.92|2947.9|2939.9|26
1619913760000|2021-05-02 00:02:40|2948.05|2940.05|2950.99|2942.99|2950.99|2942.99|2948.05|2940.05|27
1619913770000|2021-05-02 00:02:50|2951.17|2943.17|2952.09|2944.09|2952.09|2944.09|2950.72|2942.72|25
1619913780000|2021-05-02 00:03:00|2952.32|2944.32|2953.02|2945.02|2953.03|2945.03|2952.32|2944.32|26
1619913790000|2021-05-02 00:03:10|2953.01|2945.01|2952.55|2944.55|2953.01|2945.01|2951.9|2943.9|28
1619913800000|2021-05-02 00:03:20|2952.67|2944.67|2953.68|2945.68|2953.68|2945.68|2952.67|2944.67|20
1619913810000|2021-05-02 00:03:30|2953.69|2945.69|2956.44|2948.44|2956.44|2948.44|2953.62|2945.62|28
1619913820000|2021-05-02 00:03:40|2956.36|2948.36|2956.96|2948.96|2956.96|2948.96|2956.32|2948.32|23
1619913830000|2021-05-02 00:03:50|2957.15|2949.15|2958.91|2950.91|2959.45|2951.45|2957.15|2949.15|29
1619913840000|2021-05-02 00:04:00|2958.87|2950.87|2955.51|2947.51|2958.87|2950.87|2955.51|2947.51|26
1619913850000|2021-05-02 00:04:10|2955.32|2947.32|2955.51|2947.51|2956.48|2948.48|2955.01|2947.01|25
1619913860000|2021-05-02 00:04:20|2955.53|2947.53|2956.42|2948.42|2956.53|2948.53|2955.41|2947.41|27
1619913870000|2021-05-02 00:04:30|2956.41|2948.41|2956.36|2948.36|2956.42|2948.42|2955.13|2947.13|23
1619913880000|2021-05-02 00:04:40|2956.35|2948.35|2957.21|2949.21|2957.53|2949.53|2956.21|2948.21|23
1619913890000|2021-05-02 00:04:50|2957.33|2949.33|2956.71|2948.71|2957.87|2949.87|2956.65|2948.65|27
1619913900000|2021-05-02 00:05:00|2956.73|2948.73|2956.83|2948.83|2957.04|2949.04|2955.66|2947.66|26
1619913910000|2021-05-02 00:05:10|2956.81|2948.81|2957.82|2949.82|2958.27|2950.27|2956.8|2948.8|23
1619913920000|2021-05-02 00:05:20|2957.85|2949.85|2958.11|2950.11|2958.62|2950.62|2957.74|2949.74|26
1619913930000|2021-05-02 00:05:30|2957.88|2949.88|2958.48|2950.48|2959.24|2951.24|2957.86|2949.86|26
1619913940000|2021-05-02 00:05:40|2958.49|2950.49|2958.68|2950.68|2959.09|2951.09|2958.49|2950.49|22
1619913950000|2021-05-02 00:05:50|2958.55|2950.55|2956.72|2948.72|2958.69|2950.69|2955.75|2947.75|27
1619913960000|2021-05-02 00:06:00|2956.78|2948.78|2956.39|2948.39|2957.41|2949.41|2956.37|2948.37|26
1619913970000|2021-05-02 00:06:10|2956.42|2948.42|2955.46|2947.46|2956.42|2948.42|2955.46|2947.46|25
1619913980000|2021-05-02 00:06:20|2955.52|2947.52|2954.41|2946.41|2955.56|2947.56|2954.36|2946.36|18
1619913990000|2021-05-02 00:06:30|2954.36|2946.36|2955.01|2947.01|2955.01|2947.01|2954.36|2946.36|21
1619914000000|2021-05-02 00:06:40|2955.05|2947.05|2955.52|2947.52|2956.19|2948.19|2954.85|2946.85|26
1619914010000|2021-05-02 00:06:50|2955.5|2947.5|2955.36|2947.36|2955.51|2947.51|2955.19|2947.19|20
1619914020000|2021-05-02 00:07:00|2955.37|2947.37|2950.59|2942.59|2955.39|2947.39|2945.68|2937.68|25
1619914030000|2021-05-02 00:07:10|2950.83|2942.83|2951.51|2943.51|2951.53|2943.53|2950.81|2942.81|26
1619914040000|2021-05-02 00:07:20|2951.59|2943.59|2951.32|2943.32|2951.75|2943.75|2951.32|2943.32|20
1619914050000|2021-05-02 00:07:30|2951.25|2943.25|2950.33|2942.33|2951.6|2943.6|2950.29|2942.29|28
1619914060000|2021-05-02 00:07:40|2950.45|2942.45|2949.12|2941.12|2950.8|2942.8|2949.12|2941.12|27
1619914070000|2021-05-02 00:07:50|2948.37|2940.37|2949.26|2941.26|2949.73|2941.73|2948.33|2940.33|28
1619914080000|2021-05-02 00:08:00|2949.32|2941.32|2948.88|2940.88|2949.49|2941.49|2948.5|2940.5|23
1619914090000|2021-05-02 00:08:10|2948.86|2940.86|2947.68|2939.68|2948.86|2940.86|2946.67|2938.67|28
1619914100000|2021-05-02 00:08:20|2947.71|2939.71|2947.25|2939.25|2947.71|2939.71|2947.09|2939.09|27
1619914110000|2021-05-02 00:08:30|2947.26|2939.26|2946.32|2938.32|2947.26|2939.26|2946.32|2938.32|19
1619914120000|2021-05-02 00:08:40|2946.55|2938.55|2946.3|2938.3|2946.55|2938.55|2946.28|2938.28|14
1619914130000|2021-05-02 00:08:50|2946.21|2938.21|2945.05|2937.05|2947.47|2939.47|2944.32|2936.32|26
1619914140000|2021-05-02 00:09:00|2944.44|2936.44|2942.33|2934.33|2944.44|2936.44|2942.24|2934.24|27
1619914150000|2021-05-02 00:09:10|2942.22|2934.22|2942.38|2934.38|2942.38|2934.38|2940.03|2932.03|28
1619914160000|2021-05-02 00:09:20|2942.5|2934.5|2939.43|2931.43|2942.5|2934.5|2939.43|2931.43|27
1619914170000|2021-05-02 00:09:30|2939.44|2931.44|2940.66|2932.66|2940.66|2932.66|2939.42|2931.42|26
1619914180000|2021-05-02 00:09:40|2940.67|2932.67|2942.75|2934.75|2942.75|2934.75|2940.67|2932.67|26
1619914190000|2021-05-02 00:09:50|2942.87|2934.87|2942.96|2934.96|2943.24|2935.24|2942.28|2934.28|27
1619914200000|2021-05-02 00:10:00|2943.02|2935.02|2943.03|2935.03|2943.19|2935.19|2942.46|2934.46|26
1619914210000|2021-05-02 00:10:10|2943.47|2935.47|2945.12|2937.12|2945.17|2937.17|2943.47|2935.47|24
1619914220000|2021-05-02 00:10:20|2945.08|2937.08|2945.02|2937.02|2945.15|2937.15|2944.46|2936.46|22
1619914230000|2021-05-02 00:10:30|2945.06|2937.06|2945.4|2937.4|2945.42|2937.42|2945.03|2937.03|23
1619914240000|2021-05-02 00:10:40|2945.5|2937.5|2945.62|2937.62|2945.69|2937.69|2945.5|2937.5|20
1619914250000|2021-05-02 00:10:50|2945.43|2937.43|2944.78|2936.78|2945.43|2937.43|2944.11|2936.11|25
1619914260000|2021-05-02 00:11:00|2944.58|2936.58|2944.24|2936.24|2944.58|2936.58|2944.19|2936.19|19
1619914270000|2021-05-02 00:11:10|2944.23|2936.23|2943.23|2935.23|2944.23|2936.23|2942.02|2934.02|25
1619914280000|2021-05-02 00:11:20|2943.19|2935.19|2942.42|2934.42|2944.26|2936.26|2942.31|2934.31|28
1619914290000|2021-05-02 00:11:30|2942.45|2934.45|2944.17|2936.17|2944.28|2936.28|2942.45|2934.45|25
1619914300000|2021-05-02 00:11:40|2944.12|2936.12|2943.52|2935.52|2944.16|2936.16|2943.1|2935.1|23
1619914310000|2021-05-02 00:11:50|2943.62|2935.62|2944.81|2936.81|2944.81|2936.81|2943.62|2935.62|24
1619914320000|2021-05-02 00:12:00|2944.85|2936.85|2946.36|2938.36|2946.43|2938.43|2944.85|2936.85|19
1619914330000|2021-05-02 00:12:10|2946.38|2938.38|2949.33|2941.33|2949.33|2941.33|2945.93|2937.93|26
1619914340000|2021-05-02 00:12:20|2949.5|2941.5|2949.11|2941.11|2949.5|2941.5|2948.14|2940.14|23
1619914350000|2021-05-02 00:12:30|2949.1|2941.1|2949.56|2941.56|2949.58|2941.58|2948.99|2940.99|25
1619914360000|2021-05-02 00:12:40|2949.46|2941.46|2949.36|2941.36|2949.46|2941.46|2948.39|2940.39|23
1619914370000|2021-05-02 00:12:50|2949.35|2941.35|2947.53|2939.53|2949.39|2941.39|2947.53|2939.53|21
1619914380000|2021-05-02 00:13:00|2947.52|2939.52|2948.71|2940.71|2948.75|2940.75|2947.39|2939.39|28
1619914390000|2021-05-02 00:13:10|2948.77|2940.77|2949.15|2941.15|2949.4|2941.4|2948.77|2940.77|22
1619914400000|2021-05-02 00:13:20|2949.13|2941.13|2947.81|2939.81|2949.13|2941.13|2947.29|2939.29|23
1619914410000|2021-05-02 00:13:30|2947.83|2939.83|2948.83|2940.83|2948.83|2940.83|2947.75|2939.75|24
1619914420000|2021-05-02 00:13:40|2949.33|2941.33|2948.72|2940.72|2949.53|2941.53|2948.16|2940.16|26
1619914430000|2021-05-02 00:13:50|2948.71|2940.71|2949.16|2941.16|2949.65|2941.65|2948.5|2940.5|26
1619914440000|2021-05-02 00:14:00|2948.61|2940.61|2949.7|2941.7|2949.75|2941.75|2948.61|2940.61|18
1619914450000|2021-05-02 00:14:10|2949.71|2941.71|2950.03|2942.03|2950.27|2942.27|2949.59|2941.59|20
1619914460000|2021-05-02 00:14:20|2950.08|2942.08|2950.46|2942.46|2950.56|2942.56|2949.96|2941.96|21
1619914470000|2021-05-02 00:14:30|2950.41|2942.41|2951.31|2943.31|2951.32|2943.32|2950.33|2942.33|23
1619914480000|2021-05-02 00:14:40|2951.32|2943.32|2951.22|2943.22|2951.34|2943.34|2950.88|2942.88|24
1619914490000|2021-05-02 00:14:50|2951.26|2943.26|2951.07|2943.07|2951.26|2943.26|2951.03|2943.03|18
1619914500000|2021-05-02 00:15:00|2951.06|2943.06|2949.12|2941.12|2951.28|2943.28|2949.12|2941.12|25
1619914510000|2021-05-02 00:15:10|2949.18|2941.18|2950.16|2942.16|2950.16|2942.16|2948.94|2940.94|23
1619914520000|2021-05-02 00:15:20|2950.69|2942.69|2950.22|2942.22|2950.72|2942.72|2950.06|2942.06|24
1619914530000|2021-05-02 00:15:30|2950.14|2942.14|2950.07|2942.07|2950.14|2942.14|2949.98|2941.98|26
1619914540000|2021-05-02 00:15:40|2950.01|2942.01|2949.02|2941.02|2950.47|2942.47|2949.02|2941.02|26
1619914550000|2021-05-02 00:15:50|2948.96|2940.96|2947.68|2939.68|2948.96|2940.96|2947.17|2939.17|23
1619914560000|2021-05-02 00:16:00|2947.54|2939.54|2945.85|2937.85|2947.54|2939.54|2945.85|2937.85|26
1619914570000|2021-05-02 00:16:10|2945.82|2937.82|2945.66|2937.66|2945.89|2937.89|2945.25|2937.25|25
1619914580000|2021-05-02 00:16:20|2945.64|2937.64|2945.94|2937.94|2946.85|2938.85|2945.58|2937.58|29
1619914590000|2021-05-02 00:16:30|2945.95|2937.95|2945.86|2937.86|2946.11|2938.11|2945.83|2937.83|20
1619914600000|2021-05-02 00:16:40|2945.85|2937.85|2945.92|2937.92|2945.97|2937.97|2945.79|2937.79|21
1619914610000|2021-05-02 00:16:50|2946|2938|2946.08|2938.08|2946.08|2938.08|2945.91|2937.91|12
1619914620000|2021-05-02 00:17:00|2946.07|2938.07|2945.82|2937.82|2947.3|2939.3|2945.79|2937.79|23
1619914630000|2021-05-02 00:17:10|2945.87|2937.87|2946.11|2938.11|2946.11|2938.11|2945.83|2937.83|22
1619914640000|2021-05-02 00:17:20|2946.17|2938.17|2946.19|2938.19|2946.22|2938.22|2946.16|2938.16|13
1619914650000|2021-05-02 00:17:30|2946.18|2938.18|2944.87|2936.87|2946.21|2938.21|2944.87|2936.87|18
1619914660000|2021-05-02 00:17:40|2944.73|2936.73|2945.82|2937.82|2946|2938|2944.73|2936.73|25
1619914670000|2021-05-02 00:17:50|2945.83|2937.83|2945.24|2937.24|2945.91|2937.91|2945.24|2937.24|14
1619914680000|2021-05-02 00:18:00|2945.36|2937.36|2945.98|2937.98|2946.14|2938.14|2945.29|2937.29|24
1619914690000|2021-05-02 00:18:10|2946.05|2938.05|2947.2|2939.2|2947.2|2939.2|2946.05|2938.05|19
1619914700000|2021-05-02 00:18:20|2947.16|2939.16|2948.07|2940.07|2948.09|2940.09|2947.03|2939.03|19
1619914710000|2021-05-02 00:18:30|2948.08|2940.08|2947.99|2939.99|2948.12|2940.12|2947.98|2939.98|20
1619914720000|2021-05-02 00:18:40|2947.98|2939.98|2948.26|2940.26|2948.26|2940.26|2947.98|2939.98|17
1619914730000|2021-05-02 00:18:50|2948.33|2940.33|2948.75|2940.75|2948.78|2940.78|2948.33|2940.33|11
1619914740000|2021-05-02 00:19:00|2948.76|2940.76|2948.95|2940.95|2948.95|2940.95|2948.76|2940.76|14
1619914750000|2021-05-02 00:19:10|2948.73|2940.73|2948.72|2940.72|2948.77|2940.77|2948.59|2940.59|19
1619914760000|2021-05-02 00:19:20|2948.71|2940.71|2948.7|2940.7|2948.72|2940.72|2948.66|2940.66|15
1619914770000|2021-05-02 00:19:30|2948.72|2940.72|2946.67|2938.67|2948.72|2940.72|2946.67|2938.67|15
1619914780000|2021-05-02 00:19:40|2946.68|2938.68|2946.71|2938.71|2947.24|2939.24|2946.67|2938.67|16
1619914790000|2021-05-02 00:19:50|2946.6|2938.6|2947.69|2939.69|2947.69|2939.69|2945.89|2937.89|14
1619914800000|2021-05-02 00:20:00|2947.71|2939.71|2946.67|2938.67|2947.71|2939.71|2946.31|2938.31|25
1619914810000|2021-05-02 00:20:10|2946.74|2938.74|2946.6|2938.6|2946.81|2938.81|2946.54|2938.54|23
1619914820000|2021-05-02 00:20:20|2946.57|2938.57|2946.68|2938.68|2946.7|2938.7|2946.35|2938.35|20
1619914830000|2021-05-02 00:20:30|2946.74|2938.74|2947.45|2939.45|2948.2|2940.2|2946.49|2938.49|21
1619914840000|2021-05-02 00:20:40|2947.38|2939.38|2947.59|2939.59|2947.88|2939.88|2947.38|2939.38|24
1619914850000|2021-05-02 00:20:50|2947.75|2939.75|2948.18|2940.18|2948.22|2940.22|2947.42|2939.42|24
1619914860000|2021-05-02 00:21:00|2948.23|2940.23|2948.23|2940.23|2948.26|2940.26|2947.3|2939.3|25
1619914870000|2021-05-02 00:21:10|2948.32|2940.32|2948.47|2940.47|2948.57|2940.57|2948.27|2940.27|20
1619914880000|2021-05-02 00:21:20|2948.46|2940.46|2948.79|2940.79|2949.2|2941.2|2948.31|2940.31|26
1619914890000|2021-05-02 00:21:30|2948.74|2940.74|2948.45|2940.45|2948.98|2940.98|2948.13|2940.13|20
1619914900000|2021-05-02 00:21:40|2948.43|2940.43|2948.31|2940.31|2948.45|2940.45|2948.24|2940.24|14
1619914910000|2021-05-02 00:21:50|2948.13|2940.13|2948|2940|2948.13|2940.13|2947.95|2939.95|12
1619914920000|2021-05-02 00:22:00|2948.2|2940.2|2948.02|2940.02|2948.67|2940.67|2947.85|2939.85|25
1619914930000|2021-05-02 00:22:10|2948.04|2940.04|2948.03|2940.03|2948.17|2940.17|2947.81|2939.81|20
1619914940000|2021-05-02 00:22:20|2948.05|2940.05|2948.02|2940.02|2948.1|2940.1|2947.91|2939.91|25
1619914950000|2021-05-02 00:22:30|2948.12|2940.12|2948.28|2940.28|2948.43|2940.43|2948.12|2940.12|16
1619914960000|2021-05-02 00:22:40|2948.27|2940.27|2947.94|2939.94|2948.52|2940.52|2947.94|2939.94|21
1619914970000|2021-05-02 00:22:50|2947.93|2939.93|2947.92|2939.92|2947.98|2939.98|2947.9|2939.9|19
1619914980000|2021-05-02 00:23:00|2947.93|2939.93|2947.99|2939.99|2948.07|2940.07|2947.89|2939.89|18
1619914990000|2021-05-02 00:23:10|2947.95|2939.95|2948.33|2940.33|2948.33|2940.33|2947.95|2939.95|13
1619915000000|2021-05-02 00:23:20|2948.29|2940.29|2948.86|2940.86|2948.86|2940.86|2948.15|2940.15|20
1619915010000|2021-05-02 00:23:30|2948.87|2940.87|2948.26|2940.26|2948.87|2940.87|2948.03|2940.03|23
1619915020000|2021-05-02 00:23:40|2948.35|2940.35|2948.27|2940.27|2948.4|2940.4|2948.25|2940.25|19
1619915030000|2021-05-02 00:23:50|2948.28|2940.28|2946.98|2938.98|2948.35|2940.35|2946.96|2938.96|25
1619915040000|2021-05-02 00:24:00|2946.76|2938.76|2948.45|2940.45|2948.45|2940.45|2946.69|2938.69|21
1619915050000|2021-05-02 00:24:10|2948.57|2940.57|2946.72|2938.72|2948.6|2940.6|2946.72|2938.72|28
1619915060000|2021-05-02 00:24:20|2946.71|2938.71|2946.61|2938.61|2947.3|2939.3|2946.6|2938.6|22
1619915070000|2021-05-02 00:24:30|2946.46|2938.46|2947.46|2939.46|2947.49|2939.49|2946.46|2938.46|14
1619915080000|2021-05-02 00:24:40|2947.3|2939.3|2947.46|2939.46|2947.53|2939.53|2947.3|2939.3|15
1619915090000|2021-05-02 00:24:50|2947.34|2939.34|2946.11|2938.11|2947.41|2939.41|2946.08|2938.08|18
1619915100000|2021-05-02 00:25:00|2946.13|2938.13|2946.09|2938.09|2946.18|2938.18|2944.77|2936.77|28
1619915110000|2021-05-02 00:25:10|2946.08|2938.08|2945.8|2937.8|2946.08|2938.08|2945.43|2937.43|24
1619915120000|2021-05-02 00:25:20|2945.75|2937.75|2944.83|2936.83|2945.75|2937.75|2944.61|2936.61|18
1619915130000|2021-05-02 00:25:30|2944.82|2936.82|2945.13|2937.13|2945.13|2937.13|2944.43|2936.43|21
1619915140000|2021-05-02 00:25:40|2945.17|2937.17|2946.01|2938.01|2946.01|2938.01|2944.6|2936.6|22
1619915150000|2021-05-02 00:25:50|2946|2938|2944.73|2936.73|2946.01|2938.01|2944.73|2936.73|22
1619915160000|2021-05-02 00:26:00|2944.38|2936.38|2945.13|2937.13|2945.13|2937.13|2944.21|2936.21|22
1619915170000|2021-05-02 00:26:10|2945.17|2937.17|2944.47|2936.47|2945.17|2937.17|2944.4|2936.4|23
1619915180000|2021-05-02 00:26:20|2944.48|2936.48|2944.85|2936.85|2944.87|2936.87|2944.48|2936.48|23
1619915190000|2021-05-02 00:26:30|2944.79|2936.79|2945.46|2937.46|2945.46|2937.46|2944.75|2936.75|21
1619915200000|2021-05-02 00:26:40|2945.75|2937.75|2944.97|2936.97|2945.89|2937.89|2944.97|2936.97|21
1619915210000|2021-05-02 00:26:50|2944.96|2936.96|2945.1|2937.1|2945.16|2937.16|2944.71|2936.71|20
1619915220000|2021-05-02 00:27:00|2945.16|2937.16|2944.69|2936.69|2945.72|2937.72|2944.69|2936.69|25
1619915230000|2021-05-02 00:27:10|2944.68|2936.68|2944.87|2936.87|2944.88|2936.88|2944.66|2936.66|16
1619915240000|2021-05-02 00:27:20|2944.88|2936.88|2944.87|2936.87|2944.9|2936.9|2944.86|2936.86|9
1619915250000|2021-05-02 00:27:30|2944.88|2936.88|2944.89|2936.89|2944.91|2936.91|2944.83|2936.83|7
1619915260000|2021-05-02 00:27:40|2944.88|2936.88|2944.54|2936.54|2944.88|2936.88|2944.49|2936.49|12
1619915270000|2021-05-02 00:27:50|2944.48|2936.48|2944.69|2936.69|2944.74|2936.74|2944.48|2936.48|12
1619915280000|2021-05-02 00:28:00|2944.72|2936.72|2944.67|2936.67|2944.72|2936.72|2944.63|2936.63|10
1619915290000|2021-05-02 00:28:10|2944.66|2936.66|2944.63|2936.63|2944.68|2936.68|2944.63|2936.63|8
1619915300000|2021-05-02 00:28:20|2944.58|2936.58|2943.09|2935.09|2944.59|2936.59|2942.98|2934.98|19
1619915310000|2021-05-02 00:28:30|2943.05|2935.05|2944.14|2936.14|2944.24|2936.24|2943.03|2935.03|20
1619915320000|2021-05-02 00:28:40|2944.15|2936.15|2944.21|2936.21|2944.33|2936.33|2944.08|2936.08|19
1619915330000|2021-05-02 00:28:50|2944.19|2936.19|2941.45|2933.45|2944.3|2936.3|2941.21|2933.21|20
1619915340000|2021-05-02 00:29:00|2941.44|2933.44|2942.3|2934.3|2942.4|2934.4|2941.07|2933.07|27
1619915350000|2021-05-02 00:29:10|2942.28|2934.28|2942.19|2934.19|2942.3|2934.3|2941.7|2933.7|23
1619915360000|2021-05-02 00:29:20|2942.2|2934.2|2942.28|2934.28|2942.35|2934.35|2942.18|2934.18|17
1619915370000|2021-05-02 00:29:30|2942.29|2934.29|2942.12|2934.12|2942.33|2934.33|2942.1|2934.1|17
1619915380000|2021-05-02 00:29:40|2942.13|2934.13|2940.79|2932.79|2942.13|2934.13|2940.79|2932.79|21
1619915390000|2021-05-02 00:29:50|2940.67|2932.67|2940.47|2932.47|2940.73|2932.73|2940.27|2932.27|24
1619915400000|2021-05-02 00:30:00|2940.57|2932.57|2938.24|2930.24|2940.57|2932.57|2938.24|2930.24|25
1619915410000|2021-05-02 00:30:10|2938.22|2930.22|2937.97|2929.97|2938.29|2930.29|2937.94|2929.94|19
1619915420000|2021-05-02 00:30:20|2937.99|2929.99|2937.55|2929.55|2938.19|2930.19|2937.55|2929.55|24
1619915430000|2021-05-02 00:30:30|2937.19|2929.19|2937.24|2929.24|2937.32|2929.32|2936.91|2928.91|23
1619915440000|2021-05-02 00:30:40|2937.26|2929.26|2937.12|2929.12|2937.94|2929.94|2937.03|2929.03|29
1619915450000|2021-05-02 00:30:50|2937.09|2929.09|2937.18|2929.18|2937.2|2929.2|2936.98|2928.98|23
1619915460000|2021-05-02 00:31:00|2937.17|2929.17|2937.1|2929.1|2937.2|2929.2|2937.05|2929.05|14
1619915470000|2021-05-02 00:31:10|2937.11|2929.11|2936.01|2928.01|2937.11|2929.11|2935.75|2927.75|19
1619915480000|2021-05-02 00:31:20|2935.94|2927.94|2935.13|2927.13|2935.99|2927.99|2934.59|2926.59|22
1619915490000|2021-05-02 00:31:30|2935.17|2927.17|2934.74|2926.74|2935.21|2927.21|2934.61|2926.61|27
1619915500000|2021-05-02 00:31:40|2934.72|2926.72|2935.91|2927.91|2936.57|2928.57|2934.71|2926.71|25
1619915510000|2021-05-02 00:31:50|2935.81|2927.81|2934.78|2926.78|2935.92|2927.92|2934.78|2926.78|27
1619915520000|2021-05-02 00:32:00|2934.66|2926.66|2933.69|2925.69|2934.69|2926.69|2933.57|2925.57|24
1619915530000|2021-05-02 00:32:10|2933.55|2925.55|2933.66|2925.66|2933.86|2925.86|2932.99|2924.99|24
1619915540000|2021-05-02 00:32:20|2933.61|2925.61|2934.06|2926.06|2934.12|2926.12|2933.61|2925.61|25
1619915550000|2021-05-02 00:32:30|2934.12|2926.12|2934.88|2926.88|2935.02|2927.02|2934.12|2926.12|25
1619915560000|2021-05-02 00:32:40|2935.06|2927.06|2933.63|2925.63|2935.06|2927.06|2933.44|2925.44|24
1619915570000|2021-05-02 00:32:50|2933.7|2925.7|2934.67|2926.67|2934.93|2926.93|2933.7|2925.7|25
1619915580000|2021-05-02 00:33:00|2934.68|2926.68|2936.29|2928.29|2936.55|2928.55|2934.62|2926.62|16
1619915590000|2021-05-02 00:33:10|2936.33|2928.33|2937.53|2929.53|2937.54|2929.54|2936.33|2928.33|20
1619915600000|2021-05-02 00:33:20|2937.41|2929.41|2938.07|2930.07|2938.08|2930.08|2936.81|2928.81|25
1619915610000|2021-05-02 00:33:30|2938.12|2930.12|2938.84|2930.84|2938.96|2930.96|2937.9|2929.9|23
1619915620000|2021-05-02 00:33:40|2938.79|2930.79|2940.25|2932.25|2940.25|2932.25|2938.64|2930.64|24
1619915630000|2021-05-02 00:33:50|2940.08|2932.08|2941.44|2933.44|2941.44|2933.44|2940.03|2932.03|26
1619915640000|2021-05-02 00:34:00|2941.64|2933.64|2941.61|2933.61|2941.73|2933.73|2941.28|2933.28|19
1619915650000|2021-05-02 00:34:10|2941.77|2933.77|2939.94|2931.94|2941.81|2933.81|2939.87|2931.87|23
1619915660000|2021-05-02 00:34:20|2940.28|2932.28|2940.44|2932.44|2940.71|2932.71|2940.23|2932.23|22
1619915670000|2021-05-02 00:34:30|2940.56|2932.56|2941.24|2933.24|2941.24|2933.24|2940.55|2932.55|17
1619915680000|2021-05-02 00:34:40|2941.25|2933.25|2942.53|2934.53|2942.63|2934.63|2941.25|2933.25|22
1619915690000|2021-05-02 00:34:50|2942.87|2934.87|2941.85|2933.85|2942.93|2934.93|2941.78|2933.78|17
1619915700000|2021-05-02 00:35:00|2941.5|2933.5|2940.51|2932.51|2941.61|2933.61|2940.51|2932.51|28
1619915710000|2021-05-02 00:35:10|2940.82|2932.82|2941.56|2933.56|2941.6|2933.6|2940.82|2932.82|26
1619915720000|2021-05-02 00:35:20|2941.74|2933.74|2946.13|2938.13|2946.14|2938.14|2941.41|2933.41|28
1619915730000|2021-05-02 00:35:30|2946.44|2938.44|2944.98|2936.98|2946.75|2938.75|2944.98|2936.98|28
1619915740000|2021-05-02 00:35:40|2945|2937|2945.81|2937.81|2945.89|2937.89|2945|2937|23
1619915750000|2021-05-02 00:35:50|2945.79|2937.79|2946.27|2938.27|2946.71|2938.71|2945.78|2937.78|26
1619915760000|2021-05-02 00:36:00|2946.62|2938.62|2946.05|2938.05|2946.66|2938.66|2946.05|2938.05|24
1619915770000|2021-05-02 00:36:10|2945.56|2937.56|2946.44|2938.44|2946.51|2938.51|2945.04|2937.04|26
1619915780000|2021-05-02 00:36:20|2946.46|2938.46|2945.94|2937.94|2946.5|2938.5|2945.88|2937.88|22
1619915790000|2021-05-02 00:36:30|2945.98|2937.98|2946.84|2938.84|2946.84|2938.84|2945.92|2937.92|24
1619915800000|2021-05-02 00:36:40|2946.92|2938.92|2947.18|2939.18|2947.22|2939.22|2946.92|2938.92|25
1619915810000|2021-05-02 00:36:50|2947.03|2939.03|2946.59|2938.59|2947.17|2939.17|2946.45|2938.45|20
1619915820000|2021-05-02 00:37:00|2946.6|2938.6|2945.79|2937.79|2946.6|2938.6|2945.27|2937.27|26
1619915830000|2021-05-02 00:37:10|2945.78|2937.78|2946.62|2938.62|2946.75|2938.75|2945.69|2937.69|23
1619915840000|2021-05-02 00:37:20|2946.61|2938.61|2945.84|2937.84|2946.64|2938.64|2945.72|2937.72|17
1619915850000|2021-05-02 00:37:30|2946.11|2938.11|2945.98|2937.98|2946.67|2938.67|2945.97|2937.97|18
1619915860000|2021-05-02 00:37:40|2945.99|2937.99|2945.42|2937.42|2946.06|2938.06|2945.42|2937.42|19
1619915870000|2021-05-02 00:37:50|2945.45|2937.45|2942.97|2934.97|2945.49|2937.49|2942.96|2934.96|23
1619915880000|2021-05-02 00:38:00|2942.95|2934.95|2942.27|2934.27|2942.95|2934.95|2942.21|2934.21|24
1619915890000|2021-05-02 00:38:10|2942.2|2934.2|2940.61|2932.61|2942.23|2934.23|2939.68|2931.68|27
1619915900000|2021-05-02 00:38:20|2940.54|2932.54|2940.7|2932.7|2940.74|2932.74|2940.09|2932.09|23
1619915910000|2021-05-02 00:38:30|2940.69|2932.69|2941.41|2933.41|2941.63|2933.63|2940.69|2932.69|23
1619915920000|2021-05-02 00:38:40|2941.38|2933.38|2942.15|2934.15|2942.15|2934.15|2941.24|2933.24|22
1619915930000|2021-05-02 00:38:50|2942.22|2934.22|2941.14|2933.14|2942.22|2934.22|2940.97|2932.97|24
1619915940000|2021-05-02 00:39:00|2941.16|2933.16|2941.34|2933.34|2941.4|2933.4|2941.16|2933.16|18
1619915950000|2021-05-02 00:39:10|2941.37|2933.37|2941.14|2933.14|2941.37|2933.37|2940.37|2932.37|16
1619915960000|2021-05-02 00:39:20|2941.15|2933.15|2940.94|2932.94|2941.65|2933.65|2940.88|2932.88|22
1619915970000|2021-05-02 00:39:30|2940.99|2932.99|2940.89|2932.89|2941.17|2933.17|2940.84|2932.84|20
1619915980000|2021-05-02 00:39:40|2940.88|2932.88|2940.5|2932.5|2940.94|2932.94|2940.15|2932.15|22
1619915990000|2021-05-02 00:39:50|2940.48|2932.48|2941.06|2933.06|2941.07|2933.07|2939.76|2931.76|25
1619916000000|2021-05-02 00:40:00|2940.9|2932.9|2939.03|2931.03|2940.9|2932.9|2939.01|2931.01|22
1619916010000|2021-05-02 00:40:10|2939.09|2931.09|2939.43|2931.43|2939.85|2931.85|2939.04|2931.04|27
1619916020000|2021-05-02 00:40:20|2939.42|2931.42|2938.89|2930.89|2939.42|2931.42|2938.85|2930.85|22
1619916030000|2021-05-02 00:40:30|2939.01|2931.01|2939.33|2931.33|2940.87|2932.87|2939.01|2931.01|23
1619916040000|2021-05-02 00:40:40|2938.65|2930.65|2939.27|2931.27|2939.45|2931.45|2938.04|2930.04|26
1619916050000|2021-05-02 00:40:50|2939.06|2931.06|2938.74|2930.74|2939.06|2931.06|2938.24|2930.24|24
1619916060000|2021-05-02 00:41:00|2938.82|2930.82|2939.7|2931.7|2939.75|2931.75|2938.67|2930.67|25
1619916070000|2021-05-02 00:41:10|2939.75|2931.75|2939.29|2931.29|2940.11|2932.11|2939.29|2931.29|24
1619916080000|2021-05-02 00:41:20|2939.15|2931.15|2939.35|2931.35|2939.38|2931.38|2939.04|2931.04|21
1619916090000|2021-05-02 00:41:30|2939.36|2931.36|2939.1|2931.1|2939.64|2931.64|2939.1|2931.1|21
1619916100000|2021-05-02 00:41:40|2939.11|2931.11|2939.07|2931.07|2939.48|2931.48|2939.01|2931.01|24
1619916110000|2021-05-02 00:41:50|2939.08|2931.08|2940.03|2932.03|2940.06|2932.06|2939.05|2931.05|23
1619916120000|2021-05-02 00:42:00|2939.84|2931.84|2939.57|2931.57|2939.94|2931.94|2938.95|2930.95|25
1619916130000|2021-05-02 00:42:10|2939.47|2931.47|2939.21|2931.21|2939.76|2931.76|2938.96|2930.96|22
1619916140000|2021-05-02 00:42:20|2939.2|2931.2|2940.35|2932.35|2940.42|2932.42|2939.2|2931.2|21
1619916150000|2021-05-02 00:42:30|2940.44|2932.44|2939.39|2931.39|2940.44|2932.44|2939.05|2931.05|29
1619916160000|2021-05-02 00:42:40|2939.46|2931.46|2939.95|2931.95|2940.33|2932.33|2939.46|2931.46|25
1619916170000|2021-05-02 00:42:50|2940.01|2932.01|2940.02|2932.02|2940.17|2932.17|2939.95|2931.95|19
1619916180000|2021-05-02 00:43:00|2940|2932|2940.27|2932.27|2940.36|2932.36|2940|2932|13
1619916190000|2021-05-02 00:43:10|2940.23|2932.23|2939.95|2931.95|2940.24|2932.24|2939.87|2931.87|15
1619916200000|2021-05-02 00:43:20|2939.85|2931.85|2939.78|2931.78|2939.87|2931.87|2939.71|2931.71|19
1619916210000|2021-05-02 00:43:30|2939.79|2931.79|2939.75|2931.75|2939.83|2931.83|2939.6|2931.6|14
1619916220000|2021-05-02 00:43:40|2939.78|2931.78|2940.84|2932.84|2940.96|2932.96|2939.78|2931.78|21
1619916230000|2021-05-02 00:43:50|2940.83|2932.83|2940.77|2932.77|2940.83|2932.83|2940.63|2932.63|19
1619916240000|2021-05-02 00:44:00|2940.76|2932.76|2940.31|2932.31|2940.8|2932.8|2939.59|2931.59|25
1619916250000|2021-05-02 00:44:10|2939.92|2931.92|2939.51|2931.51|2939.92|2931.92|2939.5|2931.5|18
1619916260000|2021-05-02 00:44:20|2939.63|2931.63|2940.42|2932.42|2940.54|2932.54|2939.48|2931.48|21
1619916270000|2021-05-02 00:44:30|2940.43|2932.43|2939.85|2931.85|2940.99|2932.99|2939.79|2931.79|22
1619916280000|2021-05-02 00:44:40|2939.84|2931.84|2940.5|2932.5|2940.7|2932.7|2939.84|2931.84|25
1619916290000|2021-05-02 00:44:50|2940.51|2932.51|2940.44|2932.44|2940.51|2932.51|2940.3|2932.3|15
1619916300000|2021-05-02 00:45:00|2940.56|2932.56|2940|2932|2940.56|2932.56|2939.58|2931.58|25
1619916310000|2021-05-02 00:45:10|2940.02|2932.02|2940.84|2932.84|2941.03|2933.03|2939.99|2931.99|20
1619916320000|2021-05-02 00:45:20|2940.82|2932.82|2941.95|2933.95|2941.95|2933.95|2940.68|2932.68|23
1619916330000|2021-05-02 00:45:30|2942.16|2934.16|2943.01|2935.01|2943.01|2935.01|2941.99|2933.99|20
1619916340000|2021-05-02 00:45:40|2943|2935|2944.13|2936.13|2944.34|2936.34|2942.52|2934.52|28
1619916350000|2021-05-02 00:45:50|2944.07|2936.07|2944.73|2936.73|2944.73|2936.73|2943.7|2935.7|25
1619916360000|2021-05-02 00:46:00|2945.04|2937.04|2945.34|2937.34|2945.48|2937.48|2945.04|2937.04|25
1619916370000|2021-05-02 00:46:10|2945.37|2937.37|2943.36|2935.36|2945.41|2937.41|2943.27|2935.27|24
1619916380000|2021-05-02 00:46:20|2943.45|2935.45|2943.67|2935.67|2944.05|2936.05|2943.45|2935.45|20
1619916390000|2021-05-02 00:46:30|2943.39|2935.39|2941.45|2933.45|2943.39|2935.39|2941.15|2933.15|22
1619916400000|2021-05-02 00:46:40|2941.33|2933.33|2939.34|2931.34|2941.33|2933.33|2939.26|2931.26|26
1619916410000|2021-05-02 00:46:50|2939.49|2931.49|2937.42|2929.42|2939.57|2931.57|2937.42|2929.42|21
1619916420000|2021-05-02 00:47:00|2937.31|2929.31|2937.62|2929.62|2939.58|2931.58|2937.26|2929.26|27
1619916430000|2021-05-02 00:47:10|2937.59|2929.59|2939.36|2931.36|2939.5|2931.5|2937.54|2929.54|21
1619916440000|2021-05-02 00:47:20|2939.39|2931.39|2939.28|2931.28|2939.39|2931.39|2937.64|2929.64|28
1619916450000|2021-05-02 00:47:30|2939.32|2931.32|2940.58|2932.58|2941.15|2933.15|2939.32|2931.32|29
1619916460000|2021-05-02 00:47:40|2940.61|2932.61|2939.88|2931.88|2940.76|2932.76|2939.88|2931.88|24
1619916470000|2021-05-02 00:47:50|2939.9|2931.9|2940.82|2932.82|2940.87|2932.87|2939.77|2931.77|28
1619916480000|2021-05-02 00:48:00|2940.84|2932.84|2939.74|2931.74|2940.86|2932.86|2939.41|2931.41|22
1619916490000|2021-05-02 00:48:10|2939.75|2931.75|2940.39|2932.39|2940.83|2932.83|2939.75|2931.75|23
1619916500000|2021-05-02 00:48:20|2940.34|2932.34|2940.54|2932.54|2940.6|2932.6|2940.04|2932.04|25
1619916510000|2021-05-02 00:48:30|2940.44|2932.44|2942.28|2934.28|2943.41|2935.41|2940.44|2932.44|23
1619916520000|2021-05-02 00:48:40|2942.26|2934.26|2943.21|2935.21|2943.35|2935.35|2942.08|2934.08|24
1619916530000|2021-05-02 00:48:50|2943.23|2935.23|2942.97|2934.97|2943.37|2935.37|2942.5|2934.5|27
1619916540000|2021-05-02 00:49:00|2942.99|2934.99|2941.53|2933.53|2943.09|2935.09|2941.45|2933.45|23
1619916550000|2021-05-02 00:49:10|2941.51|2933.51|2940.97|2932.97|2941.51|2933.51|2940.78|2932.78|26
1619916560000|2021-05-02 00:49:20|2941.12|2933.12|2941.96|2933.96|2941.97|2933.97|2941.12|2933.12|27
1619916570000|2021-05-02 00:49:30|2942.05|2934.05|2942.51|2934.51|2942.81|2934.81|2942.05|2934.05|21
1619916580000|2021-05-02 00:49:40|2942.49|2934.49|2942.08|2934.08|2942.57|2934.57|2941.81|2933.81|25
1619916590000|2021-05-02 00:49:50|2942.07|2934.07|2941.86|2933.86|2942.07|2934.07|2941.81|2933.81|15
1619916600000|2021-05-02 00:50:00|2941.87|2933.87|2941.91|2933.91|2941.93|2933.93|2941.84|2933.84|11
1619916610000|2021-05-02 00:50:10|2941.92|2933.92|2941.8|2933.8|2942.05|2934.05|2941.69|2933.69|19
1619916620000|2021-05-02 00:50:20|2941.68|2933.68|2942.34|2934.34|2942.34|2934.34|2941.68|2933.68|21
1619916630000|2021-05-02 00:50:30|2942.29|2934.29|2942.07|2934.07|2942.35|2934.35|2942.04|2934.04|14
1619916640000|2021-05-02 00:50:40|2942.08|2934.08|2943.62|2935.62|2943.74|2935.74|2942.08|2934.08|18
1619916650000|2021-05-02 00:50:50|2943.61|2935.61|2944.33|2936.33|2944.38|2936.38|2943.6|2935.6|21
1619916660000|2021-05-02 00:51:00|2944.23|2936.23|2944.45|2936.45|2944.45|2936.45|2943.92|2935.92|22
1619916670000|2021-05-02 00:51:10|2944.47|2936.47|2944.57|2936.57|2944.57|2936.57|2944.25|2936.25|14
1619916680000|2021-05-02 00:51:20|2944.55|2936.55|2944.35|2936.35|2944.56|2936.56|2944.26|2936.26|21
1619916690000|2021-05-02 00:51:30|2944.36|2936.36|2944.39|2936.39|2944.63|2936.63|2943.51|2935.51|26
1619916700000|2021-05-02 00:51:40|2944.41|2936.41|2944.73|2936.73|2944.73|2936.73|2944.1|2936.1|26
1619916710000|2021-05-02 00:51:50|2944.83|2936.83|2944.16|2936.16|2944.92|2936.92|2944|2936|24
1619916720000|2021-05-02 00:52:00|2944.5|2936.5|2944.9|2936.9|2945.2|2937.2|2944.5|2936.5|22
1619916730000|2021-05-02 00:52:10|2944.91|2936.91|2943.77|2935.77|2945.09|2937.09|2943.77|2935.77|23
1619916740000|2021-05-02 00:52:20|2943.68|2935.68|2943.13|2935.13|2943.68|2935.68|2943.12|2935.12|18
1619916750000|2021-05-02 00:52:30|2943.14|2935.14|2943.05|2935.05|2943.17|2935.17|2943|2935|18
1619916760000|2021-05-02 00:52:40|2943.09|2935.09|2941.5|2933.5|2943.1|2935.1|2941.44|2933.44|23
1619916770000|2021-05-02 00:52:50|2941.59|2933.59|2941.6|2933.6|2941.6|2933.6|2941.47|2933.47|12
1619916780000|2021-05-02 00:53:00|2941.53|2933.53|2942.99|2934.99|2942.99|2934.99|2941.38|2933.38|16
1619916790000|2021-05-02 00:53:10|2943|2935|2943.08|2935.08|2943.17|2935.17|2942.92|2934.92|22
1619916800000|2021-05-02 00:53:20|2943.09|2935.09|2942.41|2934.41|2943.09|2935.09|2942.41|2934.41|17
1619916810000|2021-05-02 00:53:30|2942.8|2934.8|2943.02|2935.02|2943.11|2935.11|2942.8|2934.8|21
1619916820000|2021-05-02 00:53:40|2943.04|2935.04|2943.28|2935.28|2943.28|2935.28|2942.87|2934.87|22
1619916830000|2021-05-02 00:53:50|2943.27|2935.27|2943.25|2935.25|2943.32|2935.32|2943.23|2935.23|7
1619916840000|2021-05-02 00:54:00|2943.17|2935.17|2943.14|2935.14|2943.2|2935.2|2943.09|2935.09|12
1619916850000|2021-05-02 00:54:10|2943.06|2935.06|2942.22|2934.22|2943.06|2935.06|2942.22|2934.22|22
1619916860000|2021-05-02 00:54:20|2941.82|2933.82|2942.53|2934.53|2942.57|2934.57|2941.78|2933.78|21
1619916870000|2021-05-02 00:54:30|2942.47|2934.47|2943.1|2935.1|2943.1|2935.1|2942.4|2934.4|16
1619916880000|2021-05-02 00:54:40|2943.18|2935.18|2941.65|2933.65|2943.18|2935.18|2941.62|2933.62|19
1619916890000|2021-05-02 00:54:50|2941.64|2933.64|2941.92|2933.92|2941.99|2933.99|2941.64|2933.64|20
1619916900000|2021-05-02 00:55:00|2941.87|2933.87|2942.53|2934.53|2943.16|2935.16|2941.87|2933.87|21
1619916910000|2021-05-02 00:55:10|2942.54|2934.54|2942.37|2934.37|2942.61|2934.61|2942.37|2934.37|17
1619916920000|2021-05-02 00:55:20|2942.36|2934.36|2942.76|2934.76|2942.78|2934.78|2942.36|2934.36|15
1619916930000|2021-05-02 00:55:30|2942.81|2934.81|2942.62|2934.62|2942.81|2934.81|2942.57|2934.57|16
1619916940000|2021-05-02 00:55:40|2942.57|2934.57|2942.97|2934.97|2942.97|2934.97|2942.57|2934.57|12
1619916950000|2021-05-02 00:55:50|2942.98|2934.98|2943.05|2935.05|2943.18|2935.18|2942.67|2934.67|27
1619916960000|2021-05-02 00:56:00|2943.06|2935.06|2943.38|2935.38|2943.38|2935.38|2943.05|2935.05|21
1619916970000|2021-05-02 00:56:10|2943.33|2935.33|2943.43|2935.43|2943.57|2935.57|2943.32|2935.32|19
1619916980000|2021-05-02 00:56:20|2943.49|2935.49|2942.36|2934.36|2943.99|2935.99|2942.32|2934.32|19
1619916990000|2021-05-02 00:56:30|2942.38|2934.38|2943.4|2935.4|2943.5|2935.5|2942.17|2934.17|22
1619917000000|2021-05-02 00:56:40|2943.39|2935.39|2943.59|2935.59|2943.69|2935.69|2943.19|2935.19|21
1619917010000|2021-05-02 00:56:50|2943.6|2935.6|2943.44|2935.44|2943.61|2935.61|2943.43|2935.43|14
1619917020000|2021-05-02 00:57:00|2943.43|2935.43|2943.14|2935.14|2943.43|2935.43|2943.06|2935.06|14
1619917030000|2021-05-02 00:57:10|2943.09|2935.09|2943.57|2935.57|2943.6|2935.6|2943.01|2935.01|18
1619917040000|2021-05-02 00:57:20|2943.56|2935.56|2942.92|2934.92|2943.83|2935.83|2942.91|2934.91|19
1619917050000|2021-05-02 00:57:30|2942.93|2934.93|2942.87|2934.87|2943.04|2935.04|2942.53|2934.53|21
1619917060000|2021-05-02 00:57:40|2942.66|2934.66|2942.51|2934.51|2942.68|2934.68|2942.43|2934.43|15
1619917070000|2021-05-02 00:57:50|2942.5|2934.5|2941.28|2933.28|2942.5|2934.5|2941.24|2933.24|21
1619917080000|2021-05-02 00:58:00|2941.31|2933.31|2941.24|2933.24|2941.33|2933.33|2941.24|2933.24|13
1619917090000|2021-05-02 00:58:10|2941.27|2933.27|2942.22|2934.22|2942.39|2934.39|2941.27|2933.27|23
1619917100000|2021-05-02 00:58:20|2942.23|2934.23|2941.98|2933.98|2942.3|2934.3|2941.03|2933.03|24
1619917110000|2021-05-02 00:58:30|2941.99|2933.99|2940.32|2932.32|2942|2934|2939.95|2931.95|21
1619917120000|2021-05-02 00:58:40|2940.23|2932.23|2940.24|2932.24|2940.31|2932.31|2940.19|2932.19|13
1619917130000|2021-05-02 00:58:50|2940.23|2932.23|2940.98|2932.98|2941.86|2933.86|2940.23|2932.23|19
1619917140000|2021-05-02 00:59:00|2940.87|2932.87|2940|2932|2941.16|2933.16|2939.96|2931.96|21
1619917150000|2021-05-02 00:59:10|2940.31|2932.31|2940.28|2932.28|2940.42|2932.42|2940.15|2932.15|21
1619917160000|2021-05-02 00:59:20|2940.19|2932.19|2939.73|2931.73|2940.33|2932.33|2939.73|2931.73|18
1619917170000|2021-05-02 00:59:30|2939.76|2931.76|2939.84|2931.84|2939.86|2931.86|2939.45|2931.45|22
1619917180000|2021-05-02 00:59:40|2939.83|2931.83|2940.72|2932.72|2940.72|2932.72|2939.83|2931.83|19
1619917190000|2021-05-02 00:59:50|2940.73|2932.73|2939.85|2931.85|2940.73|2932.73|2939.84|2931.84|21
1619917200000|2021-05-02 01:00:00|2939.84|2931.84|2937.77|2929.77|2939.93|2931.93|2937.77|2929.77|25
1619917210000|2021-05-02 01:00:10|2937.79|2929.79|2937.61|2929.61|2938.05|2930.05|2937.57|2929.57|26
1619917220000|2021-05-02 01:00:20|2937.65|2929.65|2936.86|2928.86|2937.65|2929.65|2936.86|2928.86|21
1619917230000|2021-05-02 01:00:30|2936.69|2928.69|2936.5|2928.5|2936.69|2928.69|2935.86|2927.86|22
1619917240000|2021-05-02 01:00:40|2936.49|2928.49|2935.82|2927.82|2936.49|2928.49|2935.76|2927.76|24
1619917250000|2021-05-02 01:00:50|2935.66|2927.66|2937.23|2929.23|2937.23|2929.23|2935.65|2927.65|23
1619917260000|2021-05-02 01:01:00|2937.09|2929.09|2935.67|2927.67|2937.09|2929.09|2935.33|2927.33|25
1619917270000|2021-05-02 01:01:10|2935.66|2927.66|2935|2927|2935.7|2927.7|2934.45|2926.45|24
1619917280000|2021-05-02 01:01:20|2934.99|2926.99|2934.29|2926.29|2934.99|2926.99|2934.16|2926.16|25
1619917290000|2021-05-02 01:01:30|2934.31|2926.31|2934|2926|2934.41|2926.41|2934|2926|19
1619917300000|2021-05-02 01:01:40|2933.98|2925.98|2933.72|2925.72|2934.19|2926.19|2933.72|2925.72|22
1619917310000|2021-05-02 01:01:50|2933.84|2925.84|2933.37|2925.37|2933.84|2925.84|2933.37|2925.37|20
1619917320000|2021-05-02 01:02:00|2933.41|2925.41|2932.66|2924.66|2933.41|2925.41|2932.66|2924.66|24
1619917330000|2021-05-02 01:02:10|2932.67|2924.67|2933.02|2925.02|2933.21|2925.21|2932.67|2924.67|20
1619917340000|2021-05-02 01:02:20|2933.01|2925.01|2933.3|2925.3|2933.3|2925.3|2932.53|2924.53|24
1619917350000|2021-05-02 01:02:30|2933.25|2925.25|2935.33|2927.33|2935.44|2927.44|2933.25|2925.25|28
1619917360000|2021-05-02 01:02:40|2935.34|2927.34|2934.31|2926.31|2935.39|2927.39|2934.12|2926.12|26
1619917370000|2021-05-02 01:02:50|2934.62|2926.62|2935.63|2927.63|2935.9|2927.9|2934.62|2926.62|24
1619917380000|2021-05-02 01:03:00|2935.62|2927.62|2934.42|2926.42|2935.65|2927.65|2934.1|2926.1|25
1619917390000|2021-05-02 01:03:10|2934.68|2926.68|2934.21|2926.21|2935.37|2927.37|2934.21|2926.21|25
1619917400000|2021-05-02 01:03:20|2934.24|2926.24|2932.51|2924.51|2934.33|2926.33|2932.44|2924.44|28
1619917410000|2021-05-02 01:03:30|2932.47|2924.47|2933.76|2925.76|2933.84|2925.84|2932.47|2924.47|25
1619917420000|2021-05-02 01:03:40|2933.78|2925.78|2933.83|2925.83|2935.08|2927.08|2933.78|2925.78|24
1619917430000|2021-05-02 01:03:50|2933.85|2925.85|2932.65|2924.65|2933.85|2925.85|2932.65|2924.65|25
1619917440000|2021-05-02 01:04:00|2932.7|2924.7|2932.81|2924.81|2933.47|2925.47|2932.54|2924.54|24
1619917450000|2021-05-02 01:04:10|2932.84|2924.84|2933.8|2925.8|2934.68|2926.68|2932.62|2924.62|26
1619917460000|2021-05-02 01:04:20|2933.69|2925.69|2933.79|2925.79|2933.84|2925.84|2933.37|2925.37|28
1619917470000|2021-05-02 01:04:30|2933.74|2925.74|2933.02|2925.02|2933.74|2925.74|2933.02|2925.02|21
1619917480000|2021-05-02 01:04:40|2932.99|2924.99|2932.33|2924.33|2933.07|2925.07|2932.33|2924.33|21
1619917490000|2021-05-02 01:04:50|2932.32|2924.32|2931.39|2923.39|2932.32|2924.32|2931.39|2923.39|19
1619917500000|2021-05-02 01:05:00|2931.35|2923.35|2931.28|2923.28|2931.39|2923.39|2931.28|2923.28|14
1619917510000|2021-05-02 01:05:10|2931.29|2923.29|2930.44|2922.44|2931.44|2923.44|2930.23|2922.23|23
1619917520000|2021-05-02 01:05:20|2930.54|2922.54|2931.69|2923.69|2931.74|2923.74|2929.28|2921.28|26
1619917530000|2021-05-02 01:05:30|2931.76|2923.76|2933.35|2925.35|2933.76|2925.76|2931.76|2923.76|27
1619917540000|2021-05-02 01:05:40|2933.21|2925.21|2931.63|2923.63|2933.21|2925.21|2931.53|2923.53|28
1619917550000|2021-05-02 01:05:50|2931.64|2923.64|2931.82|2923.82|2932.47|2924.47|2931.52|2923.52|26
1619917560000|2021-05-02 01:06:00|2931.1|2923.1|2932.15|2924.15|2932.27|2924.27|2930.79|2922.79|26
1619917570000|2021-05-02 01:06:10|2932.04|2924.04|2931.78|2923.78|2932.09|2924.09|2931.74|2923.74|23
1619917580000|2021-05-02 01:06:20|2931.86|2923.86|2932.66|2924.66|2933.12|2925.12|2931.86|2923.86|24
1619917590000|2021-05-02 01:06:30|2932.49|2924.49|2931.33|2923.33|2932.49|2924.49|2930.88|2922.88|20
1619917600000|2021-05-02 01:06:40|2931.28|2923.28|2931.22|2923.22|2931.29|2923.29|2931.11|2923.11|21
1619917610000|2021-05-02 01:06:50|2931.19|2923.19|2933.03|2925.03|2933.66|2925.66|2931.08|2923.08|27
1619917620000|2021-05-02 01:07:00|2932.97|2924.97|2931.85|2923.85|2933|2925|2931.54|2923.54|25
1619917630000|2021-05-02 01:07:10|2931.78|2923.78|2931.78|2923.78|2932.41|2924.41|2931.28|2923.28|27
1619917640000|2021-05-02 01:07:20|2931.39|2923.39|2932.97|2924.97|2932.98|2924.98|2931.28|2923.28|27
1619917650000|2021-05-02 01:07:30|2932.96|2924.96|2932.9|2924.9|2933.88|2925.88|2932.58|2924.58|25
1619917660000|2021-05-02 01:07:40|2932.92|2924.92|2932.79|2924.79|2933.1|2925.1|2932.75|2924.75|25
1619917670000|2021-05-02 01:07:50|2932.78|2924.78|2933.09|2925.09|2933.16|2925.16|2932.78|2924.78|16
1619917680000|2021-05-02 01:08:00|2933.26|2925.26|2934.78|2926.78|2934.79|2926.79|2932.98|2924.98|20
1619917690000|2021-05-02 01:08:10|2934.8|2926.8|2933.81|2925.81|2935.12|2927.12|2933.5|2925.5|24
1619917700000|2021-05-02 01:08:20|2933.85|2925.85|2931.8|2923.8|2933.87|2925.87|2931.7|2923.7|23
1619917710000|2021-05-02 01:08:30|2931.61|2923.61|2934|2926|2934.3|2926.3|2931.58|2923.58|25
1619917720000|2021-05-02 01:08:40|2933.9|2925.9|2934.12|2926.12|2934.26|2926.26|2933.76|2925.76|26
1619917730000|2021-05-02 01:08:50|2934.04|2926.04|2933.86|2925.86|2934.04|2926.04|2932.33|2924.33|27
1619917740000|2021-05-02 01:09:00|2933.75|2925.75|2933.92|2925.92|2933.97|2925.97|2933.35|2925.35|23
1619917750000|2021-05-02 01:09:10|2933.94|2925.94|2933.7|2925.7|2934.39|2926.39|2933.7|2925.7|18
1619917760000|2021-05-02 01:09:20|2933.49|2925.49|2933.81|2925.81|2933.81|2925.81|2933.38|2925.38|26
1619917770000|2021-05-02 01:09:30|2933.84|2925.84|2934.69|2926.69|2934.69|2926.69|2933.73|2925.73|16
1619917780000|2021-05-02 01:09:40|2934.63|2926.63|2934.3|2926.3|2934.63|2926.63|2933.55|2925.55|27
1619917790000|2021-05-02 01:09:50|2934.36|2926.36|2934.88|2926.88|2934.88|2926.88|2934.31|2926.31|23
1619917800000|2021-05-02 01:10:00|2934.77|2926.77|2934.78|2926.78|2934.87|2926.87|2934.63|2926.63|15
1619917810000|2021-05-02 01:10:10|2934.77|2926.77|2934.85|2926.85|2934.85|2926.85|2934.77|2926.77|5
1619917820000|2021-05-02 01:10:20|2934.86|2926.86|2934.91|2926.91|2934.91|2926.91|2934.85|2926.85|8
1619917830000|2021-05-02 01:10:30|2934.86|2926.86|2934.89|2926.89|2934.92|2926.92|2934.86|2926.86|5
1619917840000|2021-05-02 01:10:40|2934.9|2926.9|2936.21|2928.21|2936.4|2928.4|2934.9|2926.9|15
1619917850000|2021-05-02 01:10:50|2936.2|2928.2|2934.26|2926.26|2936.48|2928.48|2934.26|2926.26|22
1619917860000|2021-05-02 01:11:00|2934.23|2926.23|2935.51|2927.51|2935.51|2927.51|2933.95|2925.95|22
1619917870000|2021-05-02 01:11:10|2935.9|2927.9|2935.91|2927.91|2935.94|2927.94|2935.33|2927.33|28
1619917880000|2021-05-02 01:11:20|2935.92|2927.92|2934.86|2926.86|2935.92|2927.92|2934.86|2926.86|24
1619917890000|2021-05-02 01:11:30|2935.1|2927.1|2934.85|2926.85|2935.24|2927.24|2934.84|2926.84|20
1619917900000|2021-05-02 01:11:40|2934.78|2926.78|2935.41|2927.41|2935.46|2927.46|2934.77|2926.77|20
1619917910000|2021-05-02 01:11:50|2935.42|2927.42|2935.46|2927.46|2935.46|2927.46|2935.42|2927.42|10
1619917920000|2021-05-02 01:12:00|2935.45|2927.45|2935.19|2927.19|2935.45|2927.45|2934.86|2926.86|23
1619917930000|2021-05-02 01:12:10|2935.23|2927.23|2935.35|2927.35|2935.6|2927.6|2935.23|2927.23|21
1619917940000|2021-05-02 01:12:20|2935.28|2927.28|2935.58|2927.58|2935.65|2927.65|2935.28|2927.28|22
1619917950000|2021-05-02 01:12:30|2935.54|2927.54|2935.67|2927.67|2935.67|2927.67|2935.4|2927.4|11
1619917960000|2021-05-02 01:12:40|2935.66|2927.66|2936.62|2928.62|2936.62|2928.62|2935.46|2927.46|21
1619917970000|2021-05-02 01:12:50|2936.68|2928.68|2936.99|2928.99|2937.15|2929.15|2936.68|2928.68|26
1619917980000|2021-05-02 01:13:00|2936.94|2928.94|2936.38|2928.38|2936.94|2928.94|2936.28|2928.28|24
1619917990000|2021-05-02 01:13:10|2936.39|2928.39|2936.71|2928.71|2936.71|2928.71|2936.39|2928.39|20
1619918000000|2021-05-02 01:13:20|2936.75|2928.75|2936.77|2928.77|2936.86|2928.86|2936.65|2928.65|20
1619918010000|2021-05-02 01:13:30|2936.54|2928.54|2935.61|2927.61|2936.54|2928.54|2935.13|2927.13|27
1619918020000|2021-05-02 01:13:40|2935.6|2927.6|2935.65|2927.65|2935.66|2927.66|2935.17|2927.17|24
1619918030000|2021-05-02 01:13:50|2935.68|2927.68|2935.07|2927.07|2935.68|2927.68|2934.91|2926.91|23
1619918040000|2021-05-02 01:14:00|2935.11|2927.11|2935.34|2927.34|2935.35|2927.35|2935.11|2927.11|12
1619918050000|2021-05-02 01:14:10|2935.21|2927.21|2935.28|2927.28|2935.37|2927.37|2935.11|2927.11|21
1619918060000|2021-05-02 01:14:20|2935.22|2927.22|2934.56|2926.56|2935.22|2927.22|2934.31|2926.31|19
1619918070000|2021-05-02 01:14:30|2934.53|2926.53|2935.36|2927.36|2935.36|2927.36|2934.53|2926.53|19
1619918080000|2021-05-02 01:14:40|2935.44|2927.44|2934.71|2926.71|2935.49|2927.49|2934.71|2926.71|22
1619918090000|2021-05-02 01:14:50|2934.66|2926.66|2935.29|2927.29|2935.36|2927.36|2934.61|2926.61|23
1619918100000|2021-05-02 01:15:00|2935.28|2927.28|2935.55|2927.55|2935.56|2927.56|2935.23|2927.23|16
1619918110000|2021-05-02 01:15:10|2935.61|2927.61|2935.97|2927.97|2936.06|2928.06|2935.61|2927.61|17
1619918120000|2021-05-02 01:15:20|2935.96|2927.96|2937.01|2929.01|2937.02|2929.02|2935.9|2927.9|22
1619918130000|2021-05-02 01:15:30|2936.95|2928.95|2937.02|2929.02|2937.02|2929.02|2936.82|2928.82|20
1619918140000|2021-05-02 01:15:40|2937.05|2929.05|2937.06|2929.06|2937.12|2929.12|2936.94|2928.94|20
1619918150000|2021-05-02 01:15:50|2937.07|2929.07|2938.38|2930.38|2938.38|2930.38|2936.94|2928.94|17
1619918160000|2021-05-02 01:16:00|2938.42|2930.42|2938.92|2930.92|2939.95|2931.95|2938.42|2930.42|25
1619918170000|2021-05-02 01:16:10|2939.19|2931.19|2937.87|2929.87|2939.35|2931.35|2937.44|2929.44|28
1619918180000|2021-05-02 01:16:20|2937.79|2929.79|2937.82|2929.82|2937.96|2929.96|2937.76|2929.76|20
1619918190000|2021-05-02 01:16:30|2937.78|2929.78|2937.72|2929.72|2938.18|2930.18|2937.69|2929.69|19
1619918200000|2021-05-02 01:16:40|2937.99|2929.99|2936.29|2928.29|2938.12|2930.12|2936.24|2928.24|20
1619918210000|2021-05-02 01:16:50|2936.31|2928.31|2936.6|2928.6|2936.65|2928.65|2936.31|2928.31|13
1619918220000|2021-05-02 01:17:00|2936.58|2928.58|2936.81|2928.81|2936.84|2928.84|2936.55|2928.55|23
1619918230000|2021-05-02 01:17:10|2936.8|2928.8|2936.6|2928.6|2936.8|2928.8|2936.48|2928.48|23
1619918240000|2021-05-02 01:17:20|2936.53|2928.53|2937.54|2929.54|2937.54|2929.54|2936.53|2928.53|11
1619918250000|2021-05-02 01:17:30|2937.46|2929.46|2936.98|2928.98|2937.53|2929.53|2936.98|2928.98|20
1619918260000|2021-05-02 01:17:40|2937|2929|2937.03|2929.03|2937.05|2929.05|2936.96|2928.96|12
1619918270000|2021-05-02 01:17:50|2936.94|2928.94|2937.12|2929.12|2937.23|2929.23|2936.91|2928.91|19
1619918280000|2021-05-02 01:18:00|2937.21|2929.21|2937.5|2929.5|2937.73|2929.73|2937.17|2929.17|19
1619918290000|2021-05-02 01:18:10|2937.51|2929.51|2939.55|2931.55|2939.55|2931.55|2937.51|2929.51|18
1619918300000|2021-05-02 01:18:20|2939.54|2931.54|2938.54|2930.54|2939.54|2931.54|2938.39|2930.39|22
1619918310000|2021-05-02 01:18:30|2938.5|2930.5|2938.8|2930.8|2938.9|2930.9|2938.49|2930.49|22
1619918320000|2021-05-02 01:18:40|2938.78|2930.78|2939.26|2931.26|2939.27|2931.27|2938.78|2930.78|16
1619918330000|2021-05-02 01:18:50|2939.29|2931.29|2938.88|2930.88|2939.29|2931.29|2938.68|2930.68|17
1619918340000|2021-05-02 01:19:00|2938.9|2930.9|2938.84|2930.84|2938.93|2930.93|2938.84|2930.84|12
1619918350000|2021-05-02 01:19:10|2938.88|2930.88|2938.81|2930.81|2938.93|2930.93|2938.75|2930.75|12
1619918360000|2021-05-02 01:19:20|2938.76|2930.76|2938.09|2930.09|2938.76|2930.76|2937.74|2929.74|20
1619918370000|2021-05-02 01:19:30|2938.08|2930.08|2937.75|2929.75|2938.2|2930.2|2937.75|2929.75|23
1619918380000|2021-05-02 01:19:40|2937.74|2929.74|2937.91|2929.91|2938.24|2930.24|2937.1|2929.1|23
1619918390000|2021-05-02 01:19:50|2937.93|2929.93|2938.1|2930.1|2938.18|2930.18|2937.92|2929.92|14
1619918400000|2021-05-02 01:20:00|2938.09|2930.09|2938.03|2930.03|2938.17|2930.17|2938.02|2930.02|16
1619918410000|2021-05-02 01:20:10|2938.04|2930.04|2938.26|2930.26|2938.36|2930.36|2938.02|2930.02|21
1619918420000|2021-05-02 01:20:20|2938.23|2930.23|2938.98|2930.98|2938.98|2930.98|2938.23|2930.23|13
1619918430000|2021-05-02 01:20:30|2938.87|2930.87|2939.54|2931.54|2939.56|2931.56|2938.87|2930.87|25
1619918440000|2021-05-02 01:20:40|2939.53|2931.53|2939.14|2931.14|2939.62|2931.62|2939.14|2931.14|24
1619918450000|2021-05-02 01:20:50|2939.13|2931.13|2940.34|2932.34|2940.35|2932.35|2939.12|2931.12|26
1619918460000|2021-05-02 01:21:00|2940.29|2932.29|2939.99|2931.99|2940.29|2932.29|2939.95|2931.95|20
1619918470000|2021-05-02 01:21:10|2940.04|2932.04|2940.63|2932.63|2940.68|2932.68|2940|2932|19
1619918480000|2021-05-02 01:21:20|2940.6|2932.6|2940.11|2932.11|2940.6|2932.6|2940.06|2932.06|19
1619918490000|2021-05-02 01:21:30|2940.12|2932.12|2940.12|2932.12|2940.18|2932.18|2940.11|2932.11|12
1619918500000|2021-05-02 01:21:40|2940.05|2932.05|2940.35|2932.35|2940.51|2932.51|2940.05|2932.05|19
1619918510000|2021-05-02 01:21:50|2940.31|2932.31|2940.47|2932.47|2940.75|2932.75|2940.27|2932.27|20
1619918520000|2021-05-02 01:22:00|2940.46|2932.46|2940.7|2932.7|2940.7|2932.7|2940.41|2932.41|19
1619918530000|2021-05-02 01:22:10|2940.65|2932.65|2940.74|2932.74|2940.8|2932.8|2940.64|2932.64|22
1619918540000|2021-05-02 01:22:20|2940.66|2932.66|2940.09|2932.09|2940.94|2932.94|2940.08|2932.08|18
1619918550000|2021-05-02 01:22:30|2940.11|2932.11|2940.41|2932.41|2940.43|2932.43|2940.06|2932.06|21
1619918560000|2021-05-02 01:22:40|2940.42|2932.42|2941.02|2933.02|2941.25|2933.25|2940.4|2932.4|25
1619918570000|2021-05-02 01:22:50|2941.03|2933.03|2941.06|2933.06|2941.2|2933.2|2940.99|2932.99|22
1619918580000|2021-05-02 01:23:00|2941.09|2933.09|2941.11|2933.11|2941.11|2933.11|2941|2933|14
1619918590000|2021-05-02 01:23:10|2941.17|2933.17|2941.66|2933.66|2941.66|2933.66|2941.17|2933.17|13
1619918600000|2021-05-02 01:23:20|2941.84|2933.84|2942.4|2934.4|2942.4|2934.4|2941.84|2933.84|18
1619918610000|2021-05-02 01:23:30|2942.58|2934.58|2943.78|2935.78|2943.93|2935.93|2942.58|2934.58|23
1619918620000|2021-05-02 01:23:40|2943.72|2935.72|2945.98|2937.98|2945.98|2937.98|2943.69|2935.69|20
1619918630000|2021-05-02 01:23:50|2945.97|2937.97|2945.89|2937.89|2945.97|2937.97|2945.89|2937.89|10
1619918640000|2021-05-02 01:24:00|2945.92|2937.92|2944.87|2936.87|2945.96|2937.96|2944.49|2936.49|22
1619918650000|2021-05-02 01:24:10|2944.86|2936.86|2945.55|2937.55|2945.73|2937.73|2944.78|2936.78|21
1619918660000|2021-05-02 01:24:20|2945.57|2937.57|2945.33|2937.33|2945.82|2937.82|2945.2|2937.2|13
1619918670000|2021-05-02 01:24:30|2945.23|2937.23|2945.79|2937.79|2945.8|2937.8|2945.22|2937.22|17
1619918680000|2021-05-02 01:24:40|2945.77|2937.77|2945.52|2937.52|2945.83|2937.83|2945.3|2937.3|21
1619918690000|2021-05-02 01:24:50|2945.55|2937.55|2945.61|2937.61|2945.69|2937.69|2945.39|2937.39|23
1619918700000|2021-05-02 01:25:00|2945.59|2937.59|2946.01|2938.01|2946.03|2938.03|2945.57|2937.57|16
1619918710000|2021-05-02 01:25:10|2946|2938|2946.8|2938.8|2946.8|2938.8|2945.96|2937.96|24
1619918720000|2021-05-02 01:25:20|2946.77|2938.77|2948.09|2940.09|2948.21|2940.21|2946.77|2938.77|25
1619918730000|2021-05-02 01:25:30|2948.11|2940.11|2948.29|2940.29|2948.29|2940.29|2948.06|2940.06|17
1619918740000|2021-05-02 01:25:40|2948.25|2940.25|2948.52|2940.52|2948.54|2940.54|2948.12|2940.12|19
1619918750000|2021-05-02 01:25:50|2948.44|2940.44|2948.4|2940.4|2948.46|2940.46|2948.05|2940.05|20
1619918760000|2021-05-02 01:26:00|2948.47|2940.47|2948.43|2940.43|2948.57|2940.57|2948.08|2940.08|24
1619918770000|2021-05-02 01:26:10|2948.45|2940.45|2948.4|2940.4|2948.46|2940.46|2948.36|2940.36|15
1619918780000|2021-05-02 01:26:20|2948.41|2940.41|2948.18|2940.18|2948.41|2940.41|2947.67|2939.67|22
1619918790000|2021-05-02 01:26:30|2948.09|2940.09|2947.07|2939.07|2948.09|2940.09|2947.07|2939.07|27
1619918800000|2021-05-02 01:26:40|2946.87|2938.87|2946.25|2938.25|2946.87|2938.87|2945.67|2937.67|22
1619918810000|2021-05-02 01:26:50|2946.22|2938.22|2945.65|2937.65|2946.29|2938.29|2945.34|2937.34|24
1619918820000|2021-05-02 01:27:00|2945.49|2937.49|2944.22|2936.22|2945.5|2937.5|2944.22|2936.22|24
1619918830000|2021-05-02 01:27:10|2944.17|2936.17|2943.58|2935.58|2944.21|2936.21|2942.97|2934.97|23
1619918840000|2021-05-02 01:27:20|2943.64|2935.64|2944.08|2936.08|2944.08|2936.08|2943.37|2935.37|25
1619918850000|2021-05-02 01:27:30|2944.05|2936.05|2944.2|2936.2|2944.2|2936.2|2943.95|2935.95|21
1619918860000|2021-05-02 01:27:40|2944.22|2936.22|2944.28|2936.28|2944.32|2936.32|2943.51|2935.51|24
1619918870000|2021-05-02 01:27:50|2944.27|2936.27|2944.53|2936.53|2944.53|2936.53|2944.15|2936.15|13
1619918880000|2021-05-02 01:28:00|2944.55|2936.55|2944.6|2936.6|2944.72|2936.72|2944.54|2936.54|19
1619918890000|2021-05-02 01:28:10|2944.59|2936.59|2946.72|2938.72|2946.72|2938.72|2944.59|2936.59|22
1619918900000|2021-05-02 01:28:20|2946.53|2938.53|2946.01|2938.01|2946.53|2938.53|2945.89|2937.89|21
1619918910000|2021-05-02 01:28:30|2945.99|2937.99|2946.46|2938.46|2946.46|2938.46|2945.91|2937.91|19
1619918920000|2021-05-02 01:28:40|2946.49|2938.49|2946.45|2938.45|2946.58|2938.58|2946.43|2938.43|18
1619918930000|2021-05-02 01:28:50|2946.31|2938.31|2944.71|2936.71|2946.31|2938.31|2944.64|2936.64|22
1619918940000|2021-05-02 01:29:00|2944.89|2936.89|2946.37|2938.37|2946.49|2938.49|2944.89|2936.89|25
1619918950000|2021-05-02 01:29:10|2946.38|2938.38|2945.76|2937.76|2946.42|2938.42|2945.76|2937.76|9
1619918960000|2021-05-02 01:29:20|2945.8|2937.8|2945.74|2937.74|2945.82|2937.82|2945.7|2937.7|14
1619918970000|2021-05-02 01:29:30|2945.62|2937.62|2945.35|2937.35|2945.62|2937.62|2944.79|2936.79|22
1619918980000|2021-05-02 01:29:40|2945.16|2937.16|2944.56|2936.56|2945.54|2937.54|2944.29|2936.29|23
1619918990000|2021-05-02 01:29:50|2944.11|2936.11|2944.53|2936.53|2944.53|2936.53|2943.97|2935.97|18
1619919000000|2021-05-02 01:30:00|2944.54|2936.54|2943.97|2935.97|2944.54|2936.54|2943.96|2935.96|16
1619919010000|2021-05-02 01:30:10|2943.98|2935.98|2944.43|2936.43|2944.43|2936.43|2943.93|2935.93|9
1619919020000|2021-05-02 01:30:20|2944.47|2936.47|2945.1|2937.1|2945.1|2937.1|2944.31|2936.31|16
1619919030000|2021-05-02 01:30:30|2945.05|2937.05|2944.65|2936.65|2945.14|2937.14|2944.51|2936.51|22
1619919040000|2021-05-02 01:30:40|2944.61|2936.61|2944.66|2936.66|2944.71|2936.71|2944.48|2936.48|23
1619919050000|2021-05-02 01:30:50|2944.59|2936.59|2944.24|2936.24|2945.7|2937.7|2944.24|2936.24|26
1619919060000|2021-05-02 01:31:00|2944.25|2936.25|2945.58|2937.58|2945.98|2937.98|2943.92|2935.92|22
1619919070000|2021-05-02 01:31:10|2945.11|2937.11|2945.8|2937.8|2945.8|2937.8|2945.11|2937.11|23
1619919080000|2021-05-02 01:31:20|2945.76|2937.76|2945.37|2937.37|2945.81|2937.81|2945.37|2937.37|23
1619919090000|2021-05-02 01:31:30|2945.35|2937.35|2945.27|2937.27|2945.49|2937.49|2945.27|2937.27|22
1619919100000|2021-05-02 01:31:40|2945.29|2937.29|2945.65|2937.65|2945.65|2937.65|2945.2|2937.2|14
1619919110000|2021-05-02 01:31:50|2945.85|2937.85|2945.65|2937.65|2945.96|2937.96|2945.35|2937.35|26
1619919120000|2021-05-02 01:32:00|2945.63|2937.63|2944.12|2936.12|2945.63|2937.63|2944.08|2936.08|23
1619919130000|2021-05-02 01:32:10|2944.15|2936.15|2943.63|2935.63|2944.94|2936.94|2943.63|2935.63|21
1619919140000|2021-05-02 01:32:20|2943.6|2935.6|2943.9|2935.9|2944.3|2936.3|2943.6|2935.6|24
1619919150000|2021-05-02 01:32:30|2943.93|2935.93|2943.22|2935.22|2943.98|2935.98|2943.16|2935.16|26
1619919160000|2021-05-02 01:32:40|2943.24|2935.24|2943.14|2935.14|2943.25|2935.25|2943.11|2935.11|25
1619919170000|2021-05-02 01:32:50|2943.17|2935.17|2942.55|2934.55|2943.17|2935.17|2942.54|2934.54|17
1619919180000|2021-05-02 01:33:00|2942.53|2934.53|2942.55|2934.55|2942.67|2934.67|2942.5|2934.5|19
1619919190000|2021-05-02 01:33:10|2942.54|2934.54|2941.77|2933.77|2942.63|2934.63|2941.77|2933.77|26
1619919200000|2021-05-02 01:33:20|2941.8|2933.8|2941.8|2933.8|2941.81|2933.81|2941.64|2933.64|20
1619919210000|2021-05-02 01:33:30|2941.75|2933.75|2941.7|2933.7|2941.76|2933.76|2941.68|2933.68|16
1619919220000|2021-05-02 01:33:40|2941.71|2933.71|2941.55|2933.55|2941.72|2933.72|2941.37|2933.37|23
1619919230000|2021-05-02 01:33:50|2941.54|2933.54|2940.03|2932.03|2941.54|2933.54|2940.03|2932.03|24
1619919240000|2021-05-02 01:34:00|2940.02|2932.02|2941.07|2933.07|2941.41|2933.41|2940|2932|28
1619919250000|2021-05-02 01:34:10|2940.94|2932.94|2940.2|2932.2|2941.03|2933.03|2940.02|2932.02|25
1619919260000|2021-05-02 01:34:20|2940.22|2932.22|2939.75|2931.75|2940.27|2932.27|2939.74|2931.74|24
1619919270000|2021-05-02 01:34:30|2939.76|2931.76|2939.84|2931.84|2939.93|2931.93|2939.76|2931.76|22
1619919280000|2021-05-02 01:34:40|2939.85|2931.85|2940.69|2932.69|2940.69|2932.69|2939.81|2931.81|19
1619919290000|2021-05-02 01:34:50|2940.84|2932.84|2941.01|2933.01|2941.84|2933.84|2940.84|2932.84|24
1619919300000|2021-05-02 01:35:00|2940.95|2932.95|2940.78|2932.78|2940.96|2932.96|2940.66|2932.66|25
1619919310000|2021-05-02 01:35:10|2940.75|2932.75|2940.32|2932.32|2940.76|2932.76|2940.32|2932.32|14
1619919320000|2021-05-02 01:35:20|2940.33|2932.33|2940.38|2932.38|2940.38|2932.38|2940.32|2932.32|6
1619919330000|2021-05-02 01:35:30|2940.34|2932.34|2941.62|2933.62|2941.62|2933.62|2940.34|2932.34|22
1619919340000|2021-05-02 01:35:40|2941.63|2933.63|2943.45|2935.45|2943.45|2935.45|2941.63|2933.63|22
1619919350000|2021-05-02 01:35:50|2943.63|2935.63|2943.59|2935.59|2943.71|2935.71|2943.26|2935.26|20
1619919360000|2021-05-02 01:36:00|2943.62|2935.62|2943.12|2935.12|2943.75|2935.75|2942.05|2934.05|27
1619919370000|2021-05-02 01:36:10|2943.11|2935.11|2943.57|2935.57|2943.64|2935.64|2943.1|2935.1|19
1619919380000|2021-05-02 01:36:20|2943.56|2935.56|2944.3|2936.3|2944.3|2936.3|2943.52|2935.52|17
1619919390000|2021-05-02 01:36:30|2944.34|2936.34|2945.42|2937.42|2945.47|2937.47|2944.31|2936.31|22
1619919400000|2021-05-02 01:36:40|2945.46|2937.46|2945.47|2937.47|2945.56|2937.56|2945.18|2937.18|21
1619919410000|2021-05-02 01:36:50|2945.51|2937.51|2945.19|2937.19|2945.58|2937.58|2945.15|2937.15|17
1619919420000|2021-05-02 01:37:00|2945.2|2937.2|2945.38|2937.38|2945.62|2937.62|2945.2|2937.2|20
1619919430000|2021-05-02 01:37:10|2945.3|2937.3|2944.51|2936.51|2945.34|2937.34|2944.12|2936.12|25
1619919440000|2021-05-02 01:37:20|2944.53|2936.53|2944.59|2936.59|2944.64|2936.64|2944.39|2936.39|24
1619919450000|2021-05-02 01:37:30|2944.57|2936.57|2945.44|2937.44|2945.55|2937.55|2944.56|2936.56|23
1619919460000|2021-05-02 01:37:40|2945.41|2937.41|2944.43|2936.43|2945.5|2937.5|2944.43|2936.43|26
1619919470000|2021-05-02 01:37:50|2944.44|2936.44|2944.56|2936.56|2944.59|2936.59|2944.35|2936.35|23
1619919480000|2021-05-02 01:38:00|2944.57|2936.57|2945.48|2937.48|2945.48|2937.48|2944.57|2936.57|22
1619919490000|2021-05-02 01:38:10|2945.47|2937.47|2945.42|2937.42|2945.5|2937.5|2945.42|2937.42|16
1619919500000|2021-05-02 01:38:20|2945.34|2937.34|2945.47|2937.47|2945.5|2937.5|2945.34|2937.34|19
1619919510000|2021-05-02 01:38:30|2945.44|2937.44|2945.38|2937.38|2945.53|2937.53|2945.35|2937.35|14
1619919520000|2021-05-02 01:38:40|2945.44|2937.44|2945.36|2937.36|2945.44|2937.44|2944.72|2936.72|24
1619919530000|2021-05-02 01:38:50|2945.34|2937.34|2945.41|2937.41|2945.42|2937.42|2945.34|2937.34|20
1619919540000|2021-05-02 01:39:00|2945.42|2937.42|2946.24|2938.24|2946.24|2938.24|2945.42|2937.42|21
1619919550000|2021-05-02 01:39:10|2946.26|2938.26|2947.09|2939.09|2947.09|2939.09|2946.24|2938.24|18
1619919560000|2021-05-02 01:39:20|2947.07|2939.07|2947.34|2939.34|2947.38|2939.38|2946.9|2938.9|22
1619919570000|2021-05-02 01:39:30|2947.3|2939.3|2947.06|2939.06|2947.33|2939.33|2946.38|2938.38|28
1619919580000|2021-05-02 01:39:40|2947.08|2939.08|2946.93|2938.93|2947.21|2939.21|2946.93|2938.93|21
1619919590000|2021-05-02 01:39:50|2946.86|2938.86|2946.85|2938.85|2946.95|2938.95|2946.63|2938.63|24
1619919600000|2021-05-02 01:40:00|2946.93|2938.93|2947.14|2939.14|2947.14|2939.14|2946.93|2938.93|18
1619919610000|2021-05-02 01:40:10|2947.17|2939.17|2946.95|2938.95|2947.17|2939.17|2946.91|2938.91|16
1619919620000|2021-05-02 01:40:20|2946.96|2938.96|2947.02|2939.02|2947.13|2939.13|2946.92|2938.92|20
1619919630000|2021-05-02 01:40:30|2946.99|2938.99|2946.97|2938.97|2947.06|2939.06|2946.97|2938.97|19
1619919640000|2021-05-02 01:40:40|2946.96|2938.96|2947.05|2939.05|2947.05|2939.05|2946.93|2938.93|18
1619919650000|2021-05-02 01:40:50|2947.04|2939.04|2947.44|2939.44|2947.45|2939.45|2946.96|2938.96|22
1619919660000|2021-05-02 01:41:00|2947.35|2939.35|2947.44|2939.44|2947.44|2939.44|2946.97|2938.97|21
1619919670000|2021-05-02 01:41:10|2947.4|2939.4|2947.82|2939.82|2947.82|2939.82|2947.4|2939.4|15
1619919680000|2021-05-02 01:41:20|2947.84|2939.84|2947.91|2939.91|2947.95|2939.95|2947.84|2939.84|18
1619919690000|2021-05-02 01:41:30|2947.9|2939.9|2947.02|2939.02|2947.94|2939.94|2946.99|2938.99|18
1619919700000|2021-05-02 01:41:40|2947.03|2939.03|2947.69|2939.69|2947.73|2939.73|2947.03|2939.03|15
1619919710000|2021-05-02 01:41:50|2947.68|2939.68|2947.77|2939.77|2947.77|2939.77|2947.55|2939.55|15
1619919720000|2021-05-02 01:42:00|2947.8|2939.8|2947.84|2939.84|2948.1|2940.1|2947.65|2939.65|20
1619919730000|2021-05-02 01:42:10|2947.83|2939.83|2947.94|2939.94|2947.95|2939.95|2947.75|2939.75|12
1619919740000|2021-05-02 01:42:20|2947.93|2939.93|2947.69|2939.69|2947.93|2939.93|2947.6|2939.6|13
1619919750000|2021-05-02 01:42:30|2947.7|2939.7|2947.68|2939.68|2947.72|2939.72|2947.39|2939.39|17
1619919760000|2021-05-02 01:42:40|2947.8|2939.8|2947.53|2939.53|2947.89|2939.89|2947.51|2939.51|21
1619919770000|2021-05-02 01:42:50|2947.52|2939.52|2947.65|2939.65|2947.65|2939.65|2947.42|2939.42|19
1619919780000|2021-05-02 01:43:00|2947.68|2939.68|2947.68|2939.68|2947.75|2939.75|2947.57|2939.57|15
1619919790000|2021-05-02 01:43:10|2947.7|2939.7|2947.24|2939.24|2947.7|2939.7|2947.24|2939.24|16
1619919800000|2021-05-02 01:43:20|2947.34|2939.34|2947.32|2939.32|2947.6|2939.6|2947.28|2939.28|22
1619919810000|2021-05-02 01:43:30|2947.3|2939.3|2947.36|2939.36|2947.36|2939.36|2947.28|2939.28|10
1619919820000|2021-05-02 01:43:40|2947.42|2939.42|2947.38|2939.38|2947.48|2939.48|2947.36|2939.36|20
1619919830000|2021-05-02 01:43:50|2947.24|2939.24|2946.83|2938.83|2947.24|2939.24|2946.83|2938.83|12
1619919840000|2021-05-02 01:44:00|2946.82|2938.82|2946.3|2938.3|2947.01|2939.01|2946.3|2938.3|12
1619919850000|2021-05-02 01:44:10|2946.15|2938.15|2946.14|2938.14|2946.18|2938.18|2945.83|2937.83|23
1619919860000|2021-05-02 01:44:20|2946.32|2938.32|2946.37|2938.37|2946.47|2938.47|2946.15|2938.15|18
1619919870000|2021-05-02 01:44:30|2946.36|2938.36|2946.93|2938.93|2946.93|2938.93|2946.36|2938.36|15
1619919880000|2021-05-02 01:44:40|2946.85|2938.85|2946.38|2938.38|2946.85|2938.85|2946.35|2938.35|18
1619919890000|2021-05-02 01:44:50|2946.36|2938.36|2945.31|2937.31|2946.38|2938.38|2945.31|2937.31|11
1619919900000|2021-05-02 01:45:00|2945.26|2937.26|2944.55|2936.55|2945.26|2937.26|2944.44|2936.44|21
1619919910000|2021-05-02 01:45:10|2944.62|2936.62|2944.68|2936.68|2944.68|2936.68|2944.42|2936.42|14
1619919920000|2021-05-02 01:45:20|2944.67|2936.67|2945.18|2937.18|2945.66|2937.66|2944.67|2936.67|23
1619919930000|2021-05-02 01:45:30|2945.2|2937.2|2945.34|2937.34|2945.38|2937.38|2945.05|2937.05|25
1619919940000|2021-05-02 01:45:40|2945.5|2937.5|2945.2|2937.2|2945.59|2937.59|2944.95|2936.95|17
1619919950000|2021-05-02 01:45:50|2945.26|2937.26|2945.24|2937.24|2945.49|2937.49|2945.24|2937.24|23
1619919960000|2021-05-02 01:46:00|2945.09|2937.09|2944.28|2936.28|2945.09|2937.09|2944.2|2936.2|19
1619919970000|2021-05-02 01:46:10|2944.19|2936.19|2945.13|2937.13|2945.15|2937.15|2944.19|2936.19|20
1619919980000|2021-05-02 01:46:20|2945.15|2937.15|2944.64|2936.64|2945.16|2937.16|2944.63|2936.63|23
1619919990000|2021-05-02 01:46:30|2944.65|2936.65|2944.81|2936.81|2944.81|2936.81|2944.65|2936.65|9
1619920000000|2021-05-02 01:46:40|2944.8|2936.8|2944.76|2936.76|2944.93|2936.93|2944.76|2936.76|11
1619920010000|2021-05-02 01:46:50|2944.8|2936.8|2946.84|2938.84|2947.01|2939.01|2944.8|2936.8|24
1619920020000|2021-05-02 01:47:00|2946.83|2938.83|2946.83|2938.83|2946.95|2938.95|2946.74|2938.74|21
1619920030000|2021-05-02 01:47:10|2946.84|2938.84|2946.07|2938.07|2946.84|2938.84|2945.11|2937.11|26
1619920040000|2021-05-02 01:47:20|2946.06|2938.06|2945.08|2937.08|2946.06|2938.06|2945.08|2937.08|23
1619920050000|2021-05-02 01:47:30|2945.1|2937.1|2945.28|2937.28|2945.61|2937.61|2945.07|2937.07|23
1619920060000|2021-05-02 01:47:40|2945.3|2937.3|2944.7|2936.7|2945.49|2937.49|2944.64|2936.64|15
1619920070000|2021-05-02 01:47:50|2944.64|2936.64|2944.84|2936.84|2944.88|2936.88|2944.64|2936.64|22
1619920080000|2021-05-02 01:48:00|2944.78|2936.78|2945.49|2937.49|2945.49|2937.49|2944.64|2936.64|22
1619920090000|2021-05-02 01:48:10|2945.47|2937.47|2945.14|2937.14|2945.47|2937.47|2945.06|2937.06|20
1619920100000|2021-05-02 01:48:20|2945.17|2937.17|2945.32|2937.32|2945.35|2937.35|2944.84|2936.84|24
1619920110000|2021-05-02 01:48:30|2945.26|2937.26|2945.32|2937.32|2945.32|2937.32|2945.13|2937.13|17
1619920120000|2021-05-02 01:48:40|2945.34|2937.34|2944.4|2936.4|2945.34|2937.34|2944.4|2936.4|25
1619920130000|2021-05-02 01:48:50|2944.35|2936.35|2944.36|2936.36|2944.51|2936.51|2944.28|2936.28|12
1619920140000|2021-05-02 01:49:00|2944.33|2936.33|2944.29|2936.29|2944.33|2936.33|2944.29|2936.29|3
1619920150000|2021-05-02 01:49:10|2944.4|2936.4|2944.96|2936.96|2944.98|2936.98|2944.29|2936.29|15
1619920160000|2021-05-02 01:49:20|2945.07|2937.07|2945.04|2937.04|2945.12|2937.12|2944.88|2936.88|25
1619920170000|2021-05-02 01:49:30|2945.05|2937.05|2944.71|2936.71|2945.19|2937.19|2944.62|2936.62|24
1619920180000|2021-05-02 01:49:40|2944.66|2936.66|2944.66|2936.66|2944.72|2936.72|2944.08|2936.08|26
1619920190000|2021-05-02 01:49:50|2944.34|2936.34|2944.37|2936.37|2944.53|2936.53|2943.96|2935.96|24
1619920200000|2021-05-02 01:50:00|2944.19|2936.19|2945.52|2937.52|2946|2938|2944.18|2936.18|27
1619920210000|2021-05-02 01:50:10|2945.58|2937.58|2945.82|2937.82|2946.08|2938.08|2945.33|2937.33|22
1619920220000|2021-05-02 01:50:20|2946.16|2938.16|2946.12|2938.12|2946.63|2938.63|2943.34|2935.34|29
1619920230000|2021-05-02 01:50:30|2946.13|2938.13|2946.11|2938.11|2946.66|2938.66|2945.99|2937.99|27
1619920240000|2021-05-02 01:50:40|2946.58|2938.58|2946.29|2938.29|2946.97|2938.97|2946.1|2938.1|21
1619920250000|2021-05-02 01:50:50|2946.44|2938.44|2946.57|2938.57|2947.09|2939.09|2946.29|2938.29|22
1619920260000|2021-05-02 01:51:00|2946.46|2938.46|2946.71|2938.71|2947.26|2939.26|2946.46|2938.46|26
1619920270000|2021-05-02 01:51:10|2946.72|2938.72|2947.19|2939.19|2947.7|2939.7|2946.72|2938.72|27
1619920280000|2021-05-02 01:51:20|2947.62|2939.62|2947.41|2939.41|2947.76|2939.76|2947.14|2939.14|24
1619920290000|2021-05-02 01:51:30|2947.35|2939.35|2947.48|2939.48|2948.03|2940.03|2947.27|2939.27|26
1619920300000|2021-05-02 01:51:40|2947.41|2939.41|2947.01|2939.01|2947.97|2939.97|2946.57|2938.57|28
1619920310000|2021-05-02 01:51:50|2946.9|2938.9|2947.12|2939.12|2947.21|2939.21|2946.21|2938.21|27
1619920320000|2021-05-02 01:52:00|2947.19|2939.19|2947.66|2939.66|2947.99|2939.99|2946.95|2938.95|25
1619920330000|2021-05-02 01:52:10|2947.67|2939.67|2947.29|2939.29|2947.99|2939.99|2946.67|2938.67|26
1619920340000|2021-05-02 01:52:20|2947.32|2939.32|2946.71|2938.71|2947.52|2939.52|2946.71|2938.71|27
1619920350000|2021-05-02 01:52:30|2946.8|2938.8|2946.79|2938.79|2947.02|2939.02|2946.57|2938.57|27
1619920360000|2021-05-02 01:52:40|2946.86|2938.86|2947.25|2939.25|2947.36|2939.36|2946.86|2938.86|27
1619920370000|2021-05-02 01:52:50|2947.23|2939.23|2947.43|2939.43|2947.58|2939.58|2946.88|2938.88|28
1619920380000|2021-05-02 01:53:00|2947.57|2939.57|2947.26|2939.26|2947.57|2939.57|2947.06|2939.06|28
1619920390000|2021-05-02 01:53:10|2947.37|2939.37|2947.23|2939.23|2947.63|2939.63|2947|2939|28
1619920400000|2021-05-02 01:53:20|2947.56|2939.56|2947.07|2939.07|2947.56|2939.56|2946.75|2938.75|27
1619920410000|2021-05-02 01:53:30|2946.99|2938.99|2947.05|2939.05|2947.47|2939.47|2946.95|2938.95|28
1619920420000|2021-05-02 01:53:40|2947.37|2939.37|2948.27|2940.27|2955.38|2947.38|2947.33|2939.33|26
1619920430000|2021-05-02 01:53:50|2948.05|2940.05|2948.12|2940.12|2949.02|2941.02|2947.93|2939.93|28
1619920440000|2021-05-02 01:54:00|2948.2|2940.2|2948.64|2940.64|2949.45|2941.45|2948.2|2940.2|27
1619920450000|2021-05-02 01:54:10|2949.03|2941.03|2948.85|2940.85|2949.3|2941.3|2948.39|2940.39|27
1619920460000|2021-05-02 01:54:20|2949.32|2941.32|2949.24|2941.24|3044.82|3004.82|2948.59|2940.59|26
1619920470000|2021-05-02 01:54:30|2949.43|2941.43|2949.2|2941.2|2949.43|2941.43|2948.44|2940.44|26
1619920480000|2021-05-02 01:54:40|2948.67|2940.67|2948.26|2940.26|2949.71|2941.71|2948.21|2940.21|27
1619920490000|2021-05-02 01:54:50|2948.66|2940.66|2948.4|2940.4|2948.98|2940.98|2948.12|2940.12|25
1619920500000|2021-05-02 01:55:00|2948.93|2940.93|2948.85|2940.85|2948.99|2940.99|2948.32|2940.32|25
1619920510000|2021-05-02 01:55:10|2948.87|2940.87|2948.65|2940.65|2949.15|2941.15|2948.61|2940.61|22
1619920520000|2021-05-02 01:55:20|2948.58|2940.58|2948.72|2940.72|2948.8|2940.8|2948.58|2940.58|20
1619920530000|2021-05-02 01:55:30|2948.7|2940.7|2948.76|2940.76|2948.76|2940.76|2948.51|2940.51|19
1619920540000|2021-05-02 01:55:40|2948.92|2940.92|2943.72|2935.72|2948.92|2940.92|2942.88|2934.88|27
1619920550000|2021-05-02 01:55:50|2943.16|2935.16|2944.93|2936.93|2945.25|2937.25|2943.16|2935.16|28
1619920560000|2021-05-02 01:56:00|2945.21|2937.21|2947.06|2939.06|2947.06|2939.06|2944.87|2936.87|24
1619920570000|2021-05-02 01:56:10|2947|2939|2946.25|2938.25|2947.33|2939.33|2946.04|2938.04|27
1619920580000|2021-05-02 01:56:20|2946.22|2938.22|2947.6|2939.6|2947.6|2939.6|2944.41|2936.41|27
1619920590000|2021-05-02 01:56:30|2947.78|2939.78|2946.42|2938.42|2947.83|2939.83|2945.79|2937.79|24
1619920600000|2021-05-02 01:56:40|2946.37|2938.37|2946.75|2938.75|2946.75|2938.75|2945.54|2937.54|24
1619920610000|2021-05-02 01:56:50|2947.15|2939.15|2947.26|2939.26|2947.59|2939.59|2946.93|2938.93|24
1619920620000|2021-05-02 01:57:00|2946.96|2938.96|2947.57|2939.57|2947.57|2939.57|2946.7|2938.7|25
1619920630000|2021-05-02 01:57:10|2947.48|2939.48|2946.76|2938.76|2947.77|2939.77|2946.74|2938.74|25
1619920640000|2021-05-02 01:57:20|2947.34|2939.34|2947.05|2939.05|2947.43|2939.43|2946.28|2938.28|26
1619920650000|2021-05-02 01:57:30|2946.98|2938.98|2946.69|2938.69|2947.12|2939.12|2946.56|2938.56|22
1619920660000|2021-05-02 01:57:40|2947.13|2939.13|2946.39|2938.39|2947.25|2939.25|2945.95|2937.95|26
1619920670000|2021-05-02 01:57:50|2946.5|2938.5|2947.24|2939.24|2947.24|2939.24|2946.45|2938.45|26
1619920680000|2021-05-02 01:58:00|2947.22|2939.22|2947.01|2939.01|2947.49|2939.49|2946.7|2938.7|24
1619920690000|2021-05-02 01:58:10|2947|2939|2947.5|2939.5|2947.53|2939.53|2944.07|2936.07|26
1619920700000|2021-05-02 01:58:20|2947.54|2939.54|2947.44|2939.44|2947.55|2939.55|2947.04|2939.04|24
1619920710000|2021-05-02 01:58:30|2947.54|2939.54|2947.41|2939.41|3043.34|3003.34|2945.25|2937.25|25
1619920720000|2021-05-02 01:58:40|2947.46|2939.46|2947.43|2939.43|2947.62|2939.62|2946.77|2938.77|23
1619920730000|2021-05-02 01:58:50|2947.42|2939.42|2947.38|2939.38|2947.42|2939.42|2947.26|2939.26|17
1619920740000|2021-05-02 01:59:00|2947.4|2939.4|2947.23|2939.23|2947.4|2939.4|2947.14|2939.14|13
1619920750000|2021-05-02 01:59:10|2947.26|2939.26|2947.25|2939.25|2947.26|2939.26|2946.68|2938.68|16
1619920760000|2021-05-02 01:59:20|2946.65|2938.65|2946.68|2938.68|2947.29|2939.29|2946.56|2938.56|25
1619920770000|2021-05-02 01:59:30|2947.06|2939.06|2947.04|2939.04|2947.07|2939.07|2946.66|2938.66|18
1619920780000|2021-05-02 01:59:40|2946.95|2938.95|2946.23|2938.23|2947.04|2939.04|2946.14|2938.14|26
1619920790000|2021-05-02 01:59:50|2946.36|2938.36|2945.11|2937.11|2946.36|2938.36|2945.11|2937.11|17
1619920800000|2021-05-02 02:00:00|2945.08|2937.08|2946.38|2938.38|2946.41|2938.41|2945.08|2937.08|17
1619920810000|2021-05-02 02:00:10|2946.37|2938.37|2947.89|2939.89|2947.93|2939.93|2946.37|2938.37|19
1619920820000|2021-05-02 02:00:20|2947.94|2939.94|2948.02|2940.02|2948.02|2940.02|2947.73|2939.73|14
1619920830000|2021-05-02 02:00:30|2947.97|2939.97|2947.97|2939.97|2948|2940|2947.89|2939.89|8
1619920840000|2021-05-02 02:00:40|2947.91|2939.91|2948.34|2940.34|2948.34|2940.34|2947.91|2939.91|14
1619920850000|2021-05-02 02:00:50|2948.37|2940.37|2948.65|2940.65|2948.68|2940.68|2948.34|2940.34|11
1619920860000|2021-05-02 02:01:00|2948.66|2940.66|2949.83|2941.83|2949.83|2941.83|2948.63|2940.63|16
1619920870000|2021-05-02 02:01:10|2949.8|2941.8|2949.75|2941.75|2950.3|2942.3|2949.03|2941.03|22
1619920880000|2021-05-02 02:01:20|2950.25|2942.25|2950.53|2942.53|2950.54|2942.54|2950.08|2942.08|24
1619920890000|2021-05-02 02:01:30|2950.49|2942.49|2950.42|2942.42|2950.49|2942.49|2950.32|2942.32|22
1619920900000|2021-05-02 02:01:40|2950.41|2942.41|2950.83|2942.83|2950.9|2942.9|2950.26|2942.26|19
1619920910000|2021-05-02 02:01:50|2950.8|2942.8|2951.55|2943.55|2951.58|2943.58|2950.6|2942.6|20
1619920920000|2021-05-02 02:02:00|2951.47|2943.47|2951.42|2943.42|2951.57|2943.57|2951.2|2943.2|16
1619920930000|2021-05-02 02:02:10|2951.46|2943.46|2951.35|2943.35|2951.51|2943.51|2951.03|2943.03|23
1619920940000|2021-05-02 02:02:20|2951.33|2943.33|2951.59|2943.59|2951.59|2943.59|2951.32|2943.32|24
1619920950000|2021-05-02 02:02:30|2951.61|2943.61|2952.32|2944.32|2952.32|2944.32|2951.61|2943.61|13
1619920960000|2021-05-02 02:02:40|2952.63|2944.63|2953.07|2945.07|2953.29|2945.29|2952.63|2944.63|23
1619920970000|2021-05-02 02:02:50|2953.06|2945.06|2953.19|2945.19|2953.24|2945.24|2952.81|2944.81|17
1619920980000|2021-05-02 02:03:00|2953.17|2945.17|2953.54|2945.54|2953.55|2945.55|2953.17|2945.17|13
1619920990000|2021-05-02 02:03:10|2953.56|2945.56|2953.47|2945.47|2953.56|2945.56|2953.24|2945.24|17
1619921000000|2021-05-02 02:03:20|2953.49|2945.49|2953.59|2945.59|2953.63|2945.63|2953.35|2945.35|15
1619921010000|2021-05-02 02:03:30|2953.58|2945.58|2953.6|2945.6|2953.62|2945.62|2953.58|2945.58|16
1619921020000|2021-05-02 02:03:40|2953.61|2945.61|2953.58|2945.58|2953.65|2945.65|2953.46|2945.46|12
1619921030000|2021-05-02 02:03:50|2953.59|2945.59|2953.29|2945.29|2953.6|2945.6|2953.29|2945.29|12
1619921040000|2021-05-02 02:04:00|2953.32|2945.32|2953.34|2945.34|2953.45|2945.45|2953.3|2945.3|16
1619921050000|2021-05-02 02:04:10|2953.37|2945.37|2953.32|2945.32|2953.37|2945.37|2953.3|2945.3|13
1619921060000|2021-05-02 02:04:20|2953.33|2945.33|2953.27|2945.27|2953.38|2945.38|2953.26|2945.26|8
1619921070000|2021-05-02 02:04:30|2953.28|2945.28|2953.3|2945.3|2953.35|2945.35|2953.09|2945.09|11
1619921080000|2021-05-02 02:04:40|2953.35|2945.35|2953.17|2945.17|2953.35|2945.35|2953.01|2945.01|9
1619921090000|2021-05-02 02:04:50|2953.19|2945.19|2952.18|2944.18|2953.19|2945.19|2952.16|2944.16|18
1619921100000|2021-05-02 02:05:00|2952.1|2944.1|2951.45|2943.45|2952.11|2944.11|2951.45|2943.45|18
1619921110000|2021-05-02 02:05:10|2951.46|2943.46|2952.61|2944.61|2952.79|2944.79|2951.46|2943.46|20
1619921120000|2021-05-02 02:05:20|2952.52|2944.52|2952.78|2944.78|2952.78|2944.78|2952.48|2944.48|11
1619921130000|2021-05-02 02:05:30|2952.81|2944.81|2953.38|2945.38|2953.38|2945.38|2952.81|2944.81|13
1619921140000|2021-05-02 02:05:40|2953.36|2945.36|2953.08|2945.08|2953.36|2945.36|2953.01|2945.01|13
1619921150000|2021-05-02 02:05:50|2953.07|2945.07|2953.19|2945.19|2953.19|2945.19|2953.03|2945.03|16
1619921160000|2021-05-02 02:06:00|2953.17|2945.17|2953.18|2945.18|2953.18|2945.18|2953.17|2945.17|2
1619921170000|2021-05-02 02:06:10|2953.29|2945.29|2952.78|2944.78|2953.29|2945.29|2951.65|2943.65|26
1619921180000|2021-05-02 02:06:20|2952.67|2944.67|2952.73|2944.73|2952.84|2944.84|2952.63|2944.63|21
1619921190000|2021-05-02 02:06:30|2952.72|2944.72|2952.11|2944.11|2952.74|2944.74|2952.1|2944.1|11
1619921200000|2021-05-02 02:06:40|2952.12|2944.12|2952.48|2944.48|2952.68|2944.68|2952.1|2944.1|20
1619921210000|2021-05-02 02:06:50|2952.51|2944.51|2952.79|2944.79|2952.83|2944.83|2952.48|2944.48|20
1619921220000|2021-05-02 02:07:00|2952.82|2944.82|2952.77|2944.77|2952.82|2944.82|2952.58|2944.58|17
1619921230000|2021-05-02 02:07:10|2952.76|2944.76|2952.96|2944.96|2952.96|2944.96|2952.76|2944.76|12
1619921240000|2021-05-02 02:07:20|2952.92|2944.92|2953.31|2945.31|2953.37|2945.37|2952.92|2944.92|15
1619921250000|2021-05-02 02:07:30|2953.32|2945.32|2953.63|2945.63|2953.66|2945.66|2953.3|2945.3|26
1619921260000|2021-05-02 02:07:40|2953.64|2945.64|2953.91|2945.91|2953.98|2945.98|2953.64|2945.64|13
1619921270000|2021-05-02 02:07:50|2953.92|2945.92|2953.95|2945.95|2953.96|2945.96|2953.91|2945.91|8
1619921280000|2021-05-02 02:08:00|2954|2946|2955.16|2947.16|2955.18|2947.18|2954|2946|18
1619921290000|2021-05-02 02:08:10|2955.13|2947.13|2954.95|2946.95|2955.13|2947.13|2954.84|2946.84|19
1619921300000|2021-05-02 02:08:20|2954.92|2946.92|2954.13|2946.13|2954.95|2946.95|2954.13|2946.13|20
1619921310000|2021-05-02 02:08:30|2954.16|2946.16|2954.61|2946.61|2954.66|2946.66|2954.16|2946.16|16
1619921320000|2021-05-02 02:08:40|2954.52|2946.52|2954.89|2946.89|2954.89|2946.89|2954.52|2946.52|21
1619921330000|2021-05-02 02:08:50|2954.81|2946.81|2955.67|2947.67|2955.72|2947.72|2954.81|2946.81|24
1619921340000|2021-05-02 02:09:00|2955.64|2947.64|2957.4|2949.4|2957.45|2949.45|2955.64|2947.64|25
1619921350000|2021-05-02 02:09:10|2957.59|2949.59|2957.71|2949.71|2957.76|2949.76|2957.05|2949.05|25
1619921360000|2021-05-02 02:09:20|2957.79|2949.79|2957.86|2949.86|2957.86|2949.86|2957.55|2949.55|25
1619921370000|2021-05-02 02:09:30|2957.98|2949.98|2957.83|2949.83|2958.21|2950.21|2957.54|2949.54|24
1619921380000|2021-05-02 02:09:40|2957.93|2949.93|2957.93|2949.93|2957.98|2949.98|2957.83|2949.83|21
1619921390000|2021-05-02 02:09:50|2957.98|2949.98|2958.35|2950.35|2958.35|2950.35|2957.97|2949.97|20
1619921400000|2021-05-02 02:10:00|2958.36|2950.36|2958.46|2950.46|2958.47|2950.47|2958.33|2950.33|21
1619921410000|2021-05-02 02:10:10|2958.48|2950.48|2958.41|2950.41|2958.6|2950.6|2958.39|2950.39|21
1619921420000|2021-05-02 02:10:20|2958.4|2950.4|2958.6|2950.6|2958.65|2950.65|2958.4|2950.4|17
1619921430000|2021-05-02 02:10:30|2958.63|2950.63|2957.19|2949.19|2958.63|2950.63|2957.17|2949.17|21
1619921440000|2021-05-02 02:10:40|2957.18|2949.18|2956.44|2948.44|2957.19|2949.19|2955.82|2947.82|25
1619921450000|2021-05-02 02:10:50|2956.48|2948.48|2956.62|2948.62|2956.68|2948.68|2956.19|2948.19|17
1619921460000|2021-05-02 02:11:00|2956.48|2948.48|2956.58|2948.58|2956.58|2948.58|2956.35|2948.35|13
1619921470000|2021-05-02 02:11:10|2956.55|2948.55|2956.57|2948.57|2956.63|2948.63|2956.49|2948.49|14
1619921480000|2021-05-02 02:11:20|2956.59|2948.59|2956.93|2948.93|2956.93|2948.93|2956.57|2948.57|12
1619921490000|2021-05-02 02:11:30|2957.05|2949.05|2957.62|2949.62|2957.62|2949.62|2957.05|2949.05|5
1619921500000|2021-05-02 02:11:40|2957.64|2949.64|2958.2|2950.2|2958.2|2950.2|2957.61|2949.61|22
1619921510000|2021-05-02 02:11:50|2958.08|2950.08|2957.59|2949.59|2958.08|2950.08|2956.99|2948.99|23
1619921520000|2021-05-02 02:12:00|2957.73|2949.73|2957.05|2949.05|2957.9|2949.9|2957.04|2949.04|19
1619921530000|2021-05-02 02:12:10|2957.08|2949.08|2957.25|2949.25|2957.27|2949.27|2957.08|2949.08|14
1619921540000|2021-05-02 02:12:20|2957.31|2949.31|2957.3|2949.3|2957.32|2949.32|2957.24|2949.24|7
1619921550000|2021-05-02 02:12:30|2957.28|2949.28|2957.03|2949.03|2957.28|2949.28|2956.95|2948.95|9
1619921560000|2021-05-02 02:12:40|2956.98|2948.98|2956.64|2948.64|2956.98|2948.98|2956.54|2948.54|15
1619921570000|2021-05-02 02:12:50|2956.71|2948.71|2957.73|2949.73|2957.73|2949.73|2956.69|2948.69|22
1619921580000|2021-05-02 02:13:00|2957.71|2949.71|2956.97|2948.97|2957.71|2949.71|2956.97|2948.97|20
1619921590000|2021-05-02 02:13:10|2956.91|2948.91|2956.94|2948.94|2957.11|2949.11|2956.63|2948.63|22
1619921600000|2021-05-02 02:13:20|2956.96|2948.96|2956.72|2948.72|2956.96|2948.96|2956.52|2948.52|24
1619921610000|2021-05-02 02:13:30|2956.56|2948.56|2956.59|2948.59|2956.79|2948.79|2956.45|2948.45|22
1619921620000|2021-05-02 02:13:40|2956.5|2948.5|2957.29|2949.29|2957.31|2949.31|2956.5|2948.5|20
1619921630000|2021-05-02 02:13:50|2957.31|2949.31|2957.23|2949.23|2957.48|2949.48|2957.22|2949.22|22
1619921640000|2021-05-02 02:14:00|2957.19|2949.19|2956.83|2948.83|2957.24|2949.24|2956.83|2948.83|21
1619921650000|2021-05-02 02:14:10|2956.84|2948.84|2957.31|2949.31|2957.36|2949.36|2956.84|2948.84|19
1619921660000|2021-05-02 02:14:20|2957.32|2949.32|2958.15|2950.15|2958.15|2950.15|2957.27|2949.27|23
1619921670000|2021-05-02 02:14:30|2958.17|2950.17|2957.97|2949.97|2958.17|2950.17|2957.97|2949.97|21
1619921680000|2021-05-02 02:14:40|2958.02|2950.02|2958.24|2950.24|2958.32|2950.32|2958.02|2950.02|22
1619921690000|2021-05-02 02:14:50|2958.22|2950.22|2957.03|2949.03|2958.4|2950.4|2957.03|2949.03|26
1619921700000|2021-05-02 02:15:00|2957.1|2949.1|2957.41|2949.41|2957.8|2949.8|2957.1|2949.1|23
1619921710000|2021-05-02 02:15:10|2957.43|2949.43|2958.32|2950.32|2958.32|2950.32|2957.43|2949.43|16
1619921720000|2021-05-02 02:15:20|2958.3|2950.3|2957.85|2949.85|2958.41|2950.41|2957.66|2949.66|19
1619921730000|2021-05-02 02:15:30|2957.9|2949.9|2958.13|2950.13|2958.31|2950.31|2957.9|2949.9|22
1619921740000|2021-05-02 02:15:40|2958.21|2950.21|2957.7|2949.7|2958.32|2950.32|2957.57|2949.57|24
1619921750000|2021-05-02 02:15:50|2957.61|2949.61|2958.22|2950.22|2958.26|2950.26|2957.61|2949.61|24
1619921760000|2021-05-02 02:16:00|2958.19|2950.19|2958.48|2950.48|2958.49|2950.49|2958.15|2950.15|25
1619921770000|2021-05-02 02:16:10|2958.5|2950.5|2958.68|2950.68|2958.68|2950.68|2958.41|2950.41|18
1619921780000|2021-05-02 02:16:20|2958.69|2950.69|2958.7|2950.7|2958.74|2950.74|2958.65|2950.65|14
1619921790000|2021-05-02 02:16:30|2958.65|2950.65|2958.39|2950.39|2958.67|2950.67|2958.22|2950.22|15
1619921800000|2021-05-02 02:16:40|2958.32|2950.32|2958.32|2950.32|2958.33|2950.33|2958.23|2950.23|16
1619921810000|2021-05-02 02:16:50|2958.35|2950.35|2958.71|2950.71|2958.82|2950.82|2958.35|2950.35|21
1619921820000|2021-05-02 02:17:00|2958.73|2950.73|2958.85|2950.85|2959.08|2951.08|2958.71|2950.71|21
1619921830000|2021-05-02 02:17:10|2958.89|2950.89|2958.71|2950.71|2958.89|2950.89|2958.38|2950.38|20
1619921840000|2021-05-02 02:17:20|2958.73|2950.73|2958.92|2950.92|2958.99|2950.99|2958.73|2950.73|15
1619921850000|2021-05-02 02:17:30|2958.91|2950.91|2958.9|2950.9|2959.57|2951.57|2958.89|2950.89|16
1619921860000|2021-05-02 02:17:40|2958.94|2950.94|2959.52|2951.52|2959.52|2951.52|2958.91|2950.91|13
1619921870000|2021-05-02 02:17:50|2959.47|2951.47|2959.57|2951.57|2959.58|2951.58|2959.34|2951.34|16
1619921880000|2021-05-02 02:18:00|2959.5|2951.5|2959.02|2951.02|2959.57|2951.57|2958.88|2950.88|23
1619921890000|2021-05-02 02:18:10|2958.89|2950.89|2959.22|2951.22|2959.22|2951.22|2958.74|2950.74|20
1619921900000|2021-05-02 02:18:20|2959.2|2951.2|2959.58|2951.58|2959.7|2951.7|2959.18|2951.18|26
1619921910000|2021-05-02 02:18:30|2959.66|2951.66|2959.28|2951.28|2959.68|2951.68|2959.07|2951.07|24
1619921920000|2021-05-02 02:18:40|2959.32|2951.32|2959.2|2951.2|2959.62|2951.62|2958.59|2950.59|24
1619921930000|2021-05-02 02:18:50|2959.24|2951.24|2958.95|2950.95|2959.45|2951.45|2958.94|2950.94|24
1619921940000|2021-05-02 02:19:00|2958.87|2950.87|2958.98|2950.98|2959.12|2951.12|2958.87|2950.87|19
1619921950000|2021-05-02 02:19:10|2958.38|2950.38|2957.25|2949.25|2958.38|2950.38|2956.86|2948.86|24
1619921960000|2021-05-02 02:19:20|2957.62|2949.62|2957.46|2949.46|2957.8|2949.8|2957.05|2949.05|25
1619921970000|2021-05-02 02:19:30|2957.48|2949.48|2958.06|2950.06|2958.29|2950.29|2957.41|2949.41|26
1619921980000|2021-05-02 02:19:40|2958.09|2950.09|2958.19|2950.19|2958.19|2950.19|2957.61|2949.61|20
1619921990000|2021-05-02 02:19:50|2958.21|2950.21|2958.44|2950.44|2958.7|2950.7|2958.19|2950.19|23
1619922000000|2021-05-02 02:20:00|2958.35|2950.35|2958.52|2950.52|2958.54|2950.54|2957.97|2949.97|26
1619922010000|2021-05-02 02:20:10|2958.5|2950.5|2958.6|2950.6|2958.61|2950.61|2958.2|2950.2|23
1619922020000|2021-05-02 02:20:20|2958.61|2950.61|2958.85|2950.85|2958.92|2950.92|2958.49|2950.49|20
1619922030000|2021-05-02 02:20:30|2958.92|2950.92|2958.97|2950.97|2959.01|2951.01|2958.85|2950.85|22
1619922040000|2021-05-02 02:20:40|2959.01|2951.01|2958.84|2950.84|2959.01|2951.01|2958.78|2950.78|20
1619922050000|2021-05-02 02:20:50|2958.85|2950.85|2958.35|2950.35|2958.92|2950.92|2958.35|2950.35|17
1619922060000|2021-05-02 02:21:00|2958.21|2950.21|2958.45|2950.45|2958.5|2950.5|2958.12|2950.12|24
1619922070000|2021-05-02 02:21:10|2958.69|2950.69|2958.35|2950.35|2958.72|2950.72|2958.29|2950.29|23
1619922080000|2021-05-02 02:21:20|2958.34|2950.34|2959.03|2951.03|2959.04|2951.04|2957.05|2949.05|28
1619922090000|2021-05-02 02:21:30|2959.04|2951.04|2958.33|2950.33|2959.04|2951.04|2958.22|2950.22|27
1619922100000|2021-05-02 02:21:40|2958.27|2950.27|2958.42|2950.42|2958.66|2950.66|2958.22|2950.22|27
1619922110000|2021-05-02 02:21:50|2958.46|2950.46|2958.48|2950.48|2958.72|2950.72|2958.25|2950.25|23
1619922120000|2021-05-02 02:22:00|2958.47|2950.47|2957.64|2949.64|2958.67|2950.67|2957.52|2949.52|24
1619922130000|2021-05-02 02:22:10|2957.65|2949.65|2957.71|2949.71|2958.12|2950.12|2957.19|2949.19|27
1619922140000|2021-05-02 02:22:20|2957.79|2949.79|2956.99|2948.99|2957.79|2949.79|2956.95|2948.95|24
1619922150000|2021-05-02 02:22:30|2956.82|2948.82|2957.62|2949.62|2957.76|2949.76|2956.82|2948.82|17
1619922160000|2021-05-02 02:22:40|2957.57|2949.57|2957.46|2949.46|2957.57|2949.57|2957.36|2949.36|14
1619922170000|2021-05-02 02:22:50|2957.39|2949.39|2957.39|2949.39|2957.45|2949.45|2957.31|2949.31|17
1619922180000|2021-05-02 02:23:00|2957.38|2949.38|2956.99|2948.99|2957.38|2949.38|2956.97|2948.97|21
1619922190000|2021-05-02 02:23:10|2957.12|2949.12|2956.19|2948.19|2957.32|2949.32|2956.11|2948.11|21
1619922200000|2021-05-02 02:23:20|2956.2|2948.2|2955.17|2947.17|2956.21|2948.21|2954.97|2946.97|25
1619922210000|2021-05-02 02:23:30|2955.23|2947.23|2955.95|2947.95|2955.97|2947.97|2954.97|2946.97|28
1619922220000|2021-05-02 02:23:40|2955.9|2947.9|2955.48|2947.48|2955.93|2947.93|2955.48|2947.48|21
1619922230000|2021-05-02 02:23:50|2955.46|2947.46|2955.81|2947.81|2956.04|2948.04|2955.46|2947.46|16
1619922240000|2021-05-02 02:24:00|2955.77|2947.77|2955.6|2947.6|2955.77|2947.77|2955.52|2947.52|19
1619922250000|2021-05-02 02:24:10|2955.71|2947.71|2956.39|2948.39|2956.4|2948.4|2955.61|2947.61|20
1619922260000|2021-05-02 02:24:20|2956.41|2948.41|2956.33|2948.33|2956.41|2948.41|2956.27|2948.27|16
1619922270000|2021-05-02 02:24:30|2956.28|2948.28|2955.97|2947.97|2956.29|2948.29|2955.65|2947.65|22
1619922280000|2021-05-02 02:24:40|2955.94|2947.94|2955.89|2947.89|2956.34|2948.34|2955.71|2947.71|21
1619922290000|2021-05-02 02:24:50|2955.88|2947.88|2955.87|2947.87|2955.93|2947.93|2955.75|2947.75|20
1619922300000|2021-05-02 02:25:00|2955.82|2947.82|2954.95|2946.95|2955.91|2947.91|2954.93|2946.93|19
1619922310000|2021-05-02 02:25:10|2954.47|2946.47|2954.9|2946.9|2955.29|2947.29|2952.58|2944.58|28
1619922320000|2021-05-02 02:25:20|2954.58|2946.58|2954.44|2946.44|2955.25|2947.25|2954.44|2946.44|27
1619922330000|2021-05-02 02:25:30|2954.49|2946.49|2954.75|2946.75|2954.93|2946.93|2954.33|2946.33|26
1619922340000|2021-05-02 02:25:40|2954.73|2946.73|2953.38|2945.38|2954.73|2946.73|2953.3|2945.3|19
1619922350000|2021-05-02 02:25:50|2953.37|2945.37|2953.19|2945.19|2953.51|2945.51|2953.17|2945.17|24
1619922360000|2021-05-02 02:26:00|2953.18|2945.18|2952.28|2944.28|2953.18|2945.18|2952.28|2944.28|19
1619922370000|2021-05-02 02:26:10|2952.15|2944.15|2951.71|2943.71|2952.22|2944.22|2951.63|2943.63|16
1619922380000|2021-05-02 02:26:20|2951.75|2943.75|2952.2|2944.2|2952.23|2944.23|2951.68|2943.68|22
1619922390000|2021-05-02 02:26:30|2952.1|2944.1|2951.64|2943.64|2952.12|2944.12|2951.48|2943.48|21
1619922400000|2021-05-02 02:26:40|2951.61|2943.61|2950.91|2942.91|2951.65|2943.65|2950.91|2942.91|21
1619922410000|2021-05-02 02:26:50|2950.97|2942.97|2951.41|2943.41|2951.42|2943.42|2950.79|2942.79|17
1619922420000|2021-05-02 02:27:00|2951.42|2943.42|2951.64|2943.64|2951.64|2943.64|2950.97|2942.97|22
1619922430000|2021-05-02 02:27:10|2951.68|2943.68|2953.78|2945.78|2953.78|2945.78|2951.63|2943.63|22
1619922440000|2021-05-02 02:27:20|2953.76|2945.76|2954.13|2946.13|2954.41|2946.41|2953.76|2945.76|23
1619922450000|2021-05-02 02:27:30|2954.11|2946.11|2954.23|2946.23|2954.36|2946.36|2953.89|2945.89|21
1619922460000|2021-05-02 02:27:40|2954.33|2946.33|2954.41|2946.41|2955.22|2947.22|2954.33|2946.33|22
1619922470000|2021-05-02 02:27:50|2954.36|2946.36|2954.34|2946.34|2954.36|2946.36|2954.1|2946.1|8
1619922480000|2021-05-02 02:28:00|2954.37|2946.37|2955.12|2947.12|2955.22|2947.22|2954.37|2946.37|24
1619922490000|2021-05-02 02:28:10|2955.28|2947.28|2954.45|2946.45|2955.28|2947.28|2954.41|2946.41|15
1619922500000|2021-05-02 02:28:20|2954.6|2946.6|2954.84|2946.84|2954.88|2946.88|2954.6|2946.6|11
1619922510000|2021-05-02 02:28:30|2955.13|2947.13|2954.77|2946.77|2955.18|2947.18|2954.77|2946.77|20
1619922520000|2021-05-02 02:28:40|2954.71|2946.71|2955.51|2947.51|2955.54|2947.54|2954.71|2946.71|16
1619922530000|2021-05-02 02:28:50|2955.49|2947.49|2954.94|2946.94|2955.51|2947.51|2954.93|2946.93|14
1619922540000|2021-05-02 02:29:00|2955.02|2947.02|2955.31|2947.31|2955.37|2947.37|2955.02|2947.02|12
1619922560000|2021-05-02 02:29:20|2955.33|2947.33|2954.73|2946.73|2955.55|2947.55|2954.73|2946.73|7
1619922570000|2021-05-02 02:29:30|2954.36|2946.36|2954.6|2946.6|2954.65|2946.65|2953.98|2945.98|25
1619922580000|2021-05-02 02:29:40|2954.62|2946.62|2953.7|2945.7|2954.66|2946.66|2953.57|2945.57|19
1619922590000|2021-05-02 02:29:50|2953.69|2945.69|2952.65|2944.65|2953.69|2945.69|2952.65|2944.65|11
1619922600000|2021-05-02 02:30:00|2952.66|2944.66|2949.93|2941.93|2952.66|2944.66|2949.91|2941.91|24
1619922610000|2021-05-02 02:30:10|2949.95|2941.95|2949.52|2941.52|2950.45|2942.45|2949.52|2941.52|27
1619922620000|2021-05-02 02:30:20|2948.78|2940.78|2947.76|2939.76|2948.78|2940.78|2946.92|2938.92|27
1619922630000|2021-05-02 02:30:30|2947.58|2939.58|2948.48|2940.48|2948.48|2940.48|2947.44|2939.44|26
1619922640000|2021-05-02 02:30:40|2948.47|2940.47|2949.95|2941.95|2949.97|2941.97|2948.36|2940.36|25
1619922650000|2021-05-02 02:30:50|2949.94|2941.94|2948.42|2940.42|2949.97|2941.97|2948.41|2940.41|23
1619922660000|2021-05-02 02:31:00|2948.41|2940.41|2947.32|2939.32|2948.41|2940.41|2947.25|2939.25|24
1619922670000|2021-05-02 02:31:10|2947.35|2939.35|2948.27|2940.27|2948.33|2940.33|2947.31|2939.31|23
1619922680000|2021-05-02 02:31:20|2948.36|2940.36|2947.67|2939.67|2948.36|2940.36|2946.41|2938.41|19
1619922690000|2021-05-02 02:31:30|2947.6|2939.6|2947.61|2939.61|2947.83|2939.83|2947.51|2939.51|18
1619922700000|2021-05-02 02:31:40|2947.59|2939.59|2947.27|2939.27|2947.62|2939.62|2947.16|2939.16|19
1619922710000|2021-05-02 02:31:50|2947.26|2939.26|2948.38|2940.38|2948.38|2940.38|2946.62|2938.62|23
1619922720000|2021-05-02 02:32:00|2948.32|2940.32|2947.48|2939.48|2948.32|2940.32|2947.41|2939.41|23
1619922730000|2021-05-02 02:32:10|2947.44|2939.44|2947.44|2939.44|2947.51|2939.51|2947.01|2939.01|19
1619922740000|2021-05-02 02:32:20|2947.4|2939.4|2947.42|2939.42|2947.54|2939.54|2947.4|2939.4|16
1619922750000|2021-05-02 02:32:30|2947.47|2939.47|2947.67|2939.67|2947.67|2939.67|2947.38|2939.38|14
1619922760000|2021-05-02 02:32:40|2947.65|2939.65|2947.79|2939.79|2947.79|2939.79|2947.65|2939.65|9
1619922770000|2021-05-02 02:32:50|2947.81|2939.81|2946.84|2938.84|2947.85|2939.85|2946.84|2938.84|24
1619922780000|2021-05-02 02:33:00|2946.87|2938.87|2948.17|2940.17|2948.25|2940.25|2946.87|2938.87|20
1619922790000|2021-05-02 02:33:10|2948.15|2940.15|2947.72|2939.72|2948.25|2940.25|2947.72|2939.72|22
1619922800000|2021-05-02 02:33:20|2947.65|2939.65|2947.57|2939.57|2947.8|2939.8|2947.51|2939.51|22
1619922810000|2021-05-02 02:33:30|2947.56|2939.56|2947.58|2939.58|2947.58|2939.58|2947.49|2939.49|14
1619922820000|2021-05-02 02:33:40|2947.56|2939.56|2947.44|2939.44|2947.66|2939.66|2947.42|2939.42|13
1619922830000|2021-05-02 02:33:50|2947.45|2939.45|2947.29|2939.29|2947.45|2939.45|2947.29|2939.29|11
1619922840000|2021-05-02 02:34:00|2947.31|2939.31|2946|2938|2947.31|2939.31|2945.97|2937.97|23
1619922850000|2021-05-02 02:34:10|2945.88|2937.88|2945.58|2937.58|2945.9|2937.9|2945.52|2937.52|20
1619922860000|2021-05-02 02:34:20|2945.61|2937.61|2944.77|2936.77|2945.75|2937.75|2944.74|2936.74|20
1619922870000|2021-05-02 02:34:30|2944.76|2936.76|2943.87|2935.87|2944.76|2936.76|2943.54|2935.54|23
1619922880000|2021-05-02 02:34:40|2943.76|2935.76|2945.31|2937.31|2945.38|2937.38|2943.76|2935.76|25
1619922890000|2021-05-02 02:34:50|2945.22|2937.22|2944.78|2936.78|2945.24|2937.24|2944.77|2936.77|27
1619922900000|2021-05-02 02:35:00|2944.82|2936.82|2945.77|2937.77|2946.14|2938.14|2944.82|2936.82|24
1619922910000|2021-05-02 02:35:10|2945.76|2937.76|2947.11|2939.11|2947.15|2939.15|2945.76|2937.76|23
1619922920000|2021-05-02 02:35:20|2947.08|2939.08|2947.52|2939.52|2947.58|2939.58|2946.92|2938.92|26
1619922930000|2021-05-02 02:35:30|2947.47|2939.47|2946.16|2938.16|2947.47|2939.47|2946.16|2938.16|12
1619922940000|2021-05-02 02:35:40|2946.17|2938.17|2946.17|2938.17|2946.17|2938.17|2945.84|2937.84|21
1619922950000|2021-05-02 02:35:50|2946.16|2938.16|2946.82|2938.82|2947.09|2939.09|2946.05|2938.05|21
1619922960000|2021-05-02 02:36:00|2946.66|2938.66|2946.74|2938.74|2946.93|2938.93|2946.66|2938.66|16
1619922970000|2021-05-02 02:36:10|2946.79|2938.79|2947.42|2939.42|2947.48|2939.48|2946.79|2938.79|13
1619922980000|2021-05-02 02:36:20|2947.41|2939.41|2947.55|2939.55|2947.55|2939.55|2947.41|2939.41|4
1619922990000|2021-05-02 02:36:30|2947.58|2939.58|2947.52|2939.52|2947.61|2939.61|2947.47|2939.47|22
1619923000000|2021-05-02 02:36:40|2947.53|2939.53|2947.55|2939.55|2947.79|2939.79|2947.53|2939.53|19
1619923010000|2021-05-02 02:36:50|2947.42|2939.42|2947.3|2939.3|2947.46|2939.46|2947.24|2939.24|8
1619923020000|2021-05-02 02:37:00|2947.29|2939.29|2947.51|2939.51|2947.53|2939.53|2947|2939|10
1619923030000|2021-05-02 02:37:10|2947.57|2939.57|2949.59|2941.59|2949.63|2941.63|2947.57|2939.57|23
1619923040000|2021-05-02 02:37:20|2949.63|2941.63|2949.44|2941.44|2949.66|2941.66|2949.44|2941.44|11
1619923050000|2021-05-02 02:37:30|2949.49|2941.49|2949.11|2941.11|2949.49|2941.49|2949.09|2941.09|16
1619923060000|2021-05-02 02:37:40|2949.14|2941.14|2949.36|2941.36|2949.41|2941.41|2949.14|2941.14|16
1619923070000|2021-05-02 02:37:50|2949.39|2941.39|2949.08|2941.08|2949.42|2941.42|2949.01|2941.01|9
1619923080000|2021-05-02 02:38:00|2949.09|2941.09|2949.02|2941.02|2949.13|2941.13|2949.01|2941.01|17
1619923090000|2021-05-02 02:38:10|2949.05|2941.05|2948.42|2940.42|2949.15|2941.15|2948.42|2940.42|22
1619923100000|2021-05-02 02:38:20|2948.39|2940.39|2947.75|2939.75|2948.39|2940.39|2947.55|2939.55|24
1619923110000|2021-05-02 02:38:30|2947.74|2939.74|2948.03|2940.03|2948.36|2940.36|2947.74|2939.74|24
1619923120000|2021-05-02 02:38:40|2948.08|2940.08|2948.18|2940.18|2948.44|2940.44|2948.06|2940.06|23
1619923130000|2021-05-02 02:38:50|2948.03|2940.03|2947.65|2939.65|2948.03|2940.03|2947.65|2939.65|22
1619923140000|2021-05-02 02:39:00|2947.67|2939.67|2947.93|2939.93|2947.98|2939.98|2947.23|2939.23|24
1619923150000|2021-05-02 02:39:10|2948.01|2940.01|2949.28|2941.28|2949.28|2941.28|2948.01|2940.01|20
1619923160000|2021-05-02 02:39:20|2949.25|2941.25|2949.39|2941.39|2949.42|2941.42|2949.24|2941.24|7
1619923170000|2021-05-02 02:39:30|2949.35|2941.35|2948.88|2940.88|2949.35|2941.35|2948.88|2940.88|14
1619923180000|2021-05-02 02:39:40|2948.72|2940.72|2948.76|2940.76|2948.78|2940.78|2948.55|2940.55|14
1619923190000|2021-05-02 02:39:50|2948.77|2940.77|2949.08|2941.08|2949.11|2941.11|2948.77|2940.77|15
1619923200000|2021-05-02 02:40:00|2949.05|2941.05|2948.28|2940.28|2949.06|2941.06|2948.23|2940.23|20
1619923210000|2021-05-02 02:40:10|2948.27|2940.27|2948.2|2940.2|2948.27|2940.27|2948.16|2940.16|14
1619923220000|2021-05-02 02:40:20|2948.29|2940.29|2948.21|2940.21|2948.29|2940.29|2948.18|2940.18|10
1619923230000|2021-05-02 02:40:30|2948.22|2940.22|2947.76|2939.76|2948.31|2940.31|2947.76|2939.76|8
1619923240000|2021-05-02 02:40:40|2947.75|2939.75|2948.5|2940.5|2948.54|2940.54|2947.67|2939.67|24
1619923250000|2021-05-02 02:40:50|2948.49|2940.49|2948.65|2940.65|2948.65|2940.65|2948.47|2940.47|19
1619923260000|2021-05-02 02:41:00|2948.55|2940.55|2948.44|2940.44|2948.62|2940.62|2948.4|2940.4|20
1619923270000|2021-05-02 02:41:10|2948.39|2940.39|2948.37|2940.37|2948.41|2940.41|2948.36|2940.36|16
1619923280000|2021-05-02 02:41:20|2948.47|2940.47|2948.37|2940.37|2948.47|2940.47|2948.35|2940.35|5
1619923290000|2021-05-02 02:41:30|2948.46|2940.46|2948.47|2940.47|2948.47|2940.47|2948.46|2940.46|4
1619923300000|2021-05-02 02:41:40|2948.48|2940.48|2948.51|2940.51|2948.54|2940.54|2948.47|2940.47|14
1619923310000|2021-05-02 02:41:50|2948.5|2940.5|2947.5|2939.5|2948.6|2940.6|2947.32|2939.32|19
1619923320000|2021-05-02 02:42:00|2947.67|2939.67|2948.93|2940.93|2949.07|2941.07|2947.67|2939.67|27
1619923330000|2021-05-02 02:42:10|2948.95|2940.95|2948.76|2940.76|2948.95|2940.95|2948.75|2940.75|16
1619923340000|2021-05-02 02:42:20|2948.75|2940.75|2948.66|2940.66|2948.78|2940.78|2948.58|2940.58|22
1619923350000|2021-05-02 02:42:30|2948.65|2940.65|2948.93|2940.93|2949.03|2941.03|2948.65|2940.65|16
1619923360000|2021-05-02 02:42:40|2948.97|2940.97|2949.96|2941.96|2949.98|2941.98|2948.97|2940.97|9
1619923370000|2021-05-02 02:42:50|2949.9|2941.9|2949.47|2941.47|2949.9|2941.9|2949.47|2941.47|18
1619923380000|2021-05-02 02:43:00|2949.56|2941.56|2949.57|2941.57|2949.62|2941.62|2949.43|2941.43|22
1619923390000|2021-05-02 02:43:10|2949.56|2941.56|2950.01|2942.01|2950.03|2942.03|2949.5|2941.5|16
1619923400000|2021-05-02 02:43:20|2950|2942|2950.32|2942.32|2950.48|2942.48|2949.98|2941.98|22
1619923410000|2021-05-02 02:43:30|2950.31|2942.31|2952.65|2944.65|2952.65|2944.65|2950.31|2942.31|24
1619923420000|2021-05-02 02:43:40|2952.62|2944.62|2952.93|2944.93|2953.11|2945.11|2952.62|2944.62|26
1619923430000|2021-05-02 02:43:50|2953.03|2945.03|2953.02|2945.02|2953.12|2945.12|2952.93|2944.93|24
1619923440000|2021-05-02 02:44:00|2953.05|2945.05|2953.2|2945.2|2953.25|2945.25|2953|2945|14
1619923450000|2021-05-02 02:44:10|2953.17|2945.17|2953.19|2945.19|2953.19|2945.19|2953.17|2945.17|4
1619923460000|2021-05-02 02:44:20|2953.23|2945.23|2953.85|2945.85|2954.1|2946.1|2953.23|2945.23|16
1619923470000|2021-05-02 02:44:30|2953.92|2945.92|2953.83|2945.83|2953.92|2945.92|2953.82|2945.82|7
1619923480000|2021-05-02 02:44:40|2953.77|2945.77|2953.92|2945.92|2953.92|2945.92|2953.68|2945.68|7
1619923490000|2021-05-02 02:44:50|2953.65|2945.65|2952.4|2944.4|2953.65|2945.65|2951.67|2943.67|18
1619923500000|2021-05-02 02:45:00|2952.49|2944.49|2952.81|2944.81|2952.84|2944.84|2952.37|2944.37|22
1619923510000|2021-05-02 02:45:10|2952.83|2944.83|2954.04|2946.04|2954.17|2946.17|2952.83|2944.83|22
1619923520000|2021-05-02 02:45:20|2953.99|2945.99|2954.16|2946.16|2954.16|2946.16|2953.99|2945.99|7
1619923530000|2021-05-02 02:45:30|2954.17|2946.17|2952.58|2944.58|2954.17|2946.17|2952.58|2944.58|18
1619923540000|2021-05-02 02:45:40|2952.43|2944.43|2952.95|2944.95|2952.99|2944.99|2952.43|2944.43|20
1619923550000|2021-05-02 02:45:50|2952.94|2944.94|2952.51|2944.51|2952.94|2944.94|2952.51|2944.51|14
1619923560000|2021-05-02 02:46:00|2952.53|2944.53|2953.55|2945.55|2953.55|2945.55|2952.53|2944.53|11
1619923570000|2021-05-02 02:46:10|2953.54|2945.54|2953.49|2945.49|2953.59|2945.59|2953.49|2945.49|6
1619923580000|2021-05-02 02:46:20|2953.46|2945.46|2953.44|2945.44|2953.46|2945.46|2953.41|2945.41|4
1619923590000|2021-05-02 02:46:30|2953.4|2945.4|2952.78|2944.78|2953.4|2945.4|2952.71|2944.71|12
1619923600000|2021-05-02 02:46:40|2952.77|2944.77|2953.07|2945.07|2953.11|2945.11|2952.77|2944.77|8
1619923610000|2021-05-02 02:46:50|2953.08|2945.08|2954.2|2946.2|2954.2|2946.2|2953.02|2945.02|19
1619923620000|2021-05-02 02:47:00|2954.24|2946.24|2955.04|2947.04|2955.06|2947.06|2954.24|2946.24|23
1619923630000|2021-05-02 02:47:10|2955.05|2947.05|2955.08|2947.08|2955.57|2947.57|2955.01|2947.01|17
1619923640000|2021-05-02 02:47:20|2955.09|2947.09|2955.51|2947.51|2955.55|2947.55|2955.04|2947.04|17
1619923650000|2021-05-02 02:47:30|2955.52|2947.52|2955.61|2947.61|2955.61|2947.61|2955.47|2947.47|13
1619923660000|2021-05-02 02:47:40|2955.59|2947.59|2954.87|2946.87|2955.85|2947.85|2954.81|2946.81|21
1619923670000|2021-05-02 02:47:50|2954.9|2946.9|2954.86|2946.86|2954.9|2946.9|2954.86|2946.86|2
1619923680000|2021-05-02 02:48:00|2954.94|2946.94|2955.42|2947.42|2955.43|2947.43|2954.94|2946.94|11
1619923690000|2021-05-02 02:48:10|2955.43|2947.43|2955.15|2947.15|2955.43|2947.43|2954.89|2946.89|19
1619923700000|2021-05-02 02:48:20|2955.3|2947.3|2955.72|2947.72|2955.72|2947.72|2955.28|2947.28|15
1619923710000|2021-05-02 02:48:30|2955.75|2947.75|2954.45|2946.45|2955.75|2947.75|2954.4|2946.4|14
1619923720000|2021-05-02 02:48:40|2954.49|2946.49|2955.2|2947.2|2955.3|2947.3|2954.49|2946.49|24
1619923730000|2021-05-02 02:48:50|2955.32|2947.32|2954.97|2946.97|2955.42|2947.42|2954.42|2946.42|27
1619923740000|2021-05-02 02:49:00|2954.99|2946.99|2956.36|2948.36|2956.39|2948.39|2954.97|2946.97|20
1619923750000|2021-05-02 02:49:10|2956.49|2948.49|2955.35|2947.35|2956.49|2948.49|2955.35|2947.35|24
1619923760000|2021-05-02 02:49:20|2955.36|2947.36|2954.46|2946.46|2955.38|2947.38|2954.46|2946.46|18
1619923770000|2021-05-02 02:49:30|2954.45|2946.45|2954.56|2946.56|2954.67|2946.67|2954.43|2946.43|23
1619923780000|2021-05-02 02:49:40|2954.58|2946.58|2954.49|2946.49|2954.6|2946.6|2953.94|2945.94|23
1619923790000|2021-05-02 02:49:50|2954.32|2946.32|2954.07|2946.07|2954.36|2946.36|2954.05|2946.05|15
1619923800000|2021-05-02 02:50:00|2954.06|2946.06|2954.59|2946.59|2955.09|2947.09|2954.06|2946.06|23
1619923810000|2021-05-02 02:50:10|2954.61|2946.61|2954.65|2946.65|2954.69|2946.69|2954.61|2946.61|19
1619923820000|2021-05-02 02:50:20|2954.66|2946.66|2954.93|2946.93|2955.06|2947.06|2954.66|2946.66|14
1619923830000|2021-05-02 02:50:30|2954.92|2946.92|2955.01|2947.01|2955.01|2947.01|2954.79|2946.79|17
1619923840000|2021-05-02 02:50:40|2954.95|2946.95|2955.03|2947.03|2955.16|2947.16|2954.95|2946.95|21
1619923850000|2021-05-02 02:50:50|2954.97|2946.97|2955.38|2947.38|2955.48|2947.48|2954.77|2946.77|26
1619923860000|2021-05-02 02:51:00|2955.37|2947.37|2954.41|2946.41|2955.44|2947.44|2954.18|2946.18|21
1619923870000|2021-05-02 02:51:10|2954.42|2946.42|2958.87|2950.87|2958.87|2950.87|2954.4|2946.4|25
1619923880000|2021-05-02 02:51:20|2958.89|2950.89|2959.16|2951.16|2959.6|2951.6|2958.89|2950.89|24
1619923890000|2021-05-02 02:51:30|2959.22|2951.22|2959.75|2951.75|2959.8|2951.8|2959.11|2951.11|19
1619923900000|2021-05-02 02:51:40|2959.72|2951.72|2959.33|2951.33|2959.72|2951.72|2959.16|2951.16|24
1619923910000|2021-05-02 02:51:50|2959.26|2951.26|2959.38|2951.38|2959.44|2951.44|2959.07|2951.07|20
1619923920000|2021-05-02 02:52:00|2959.35|2951.35|2959.3|2951.3|2959.37|2951.37|2959.18|2951.18|17
1619923930000|2021-05-02 02:52:10|2959.25|2951.25|2959.27|2951.27|2959.32|2951.32|2959.25|2951.25|8
1619923940000|2021-05-02 02:52:20|2959.28|2951.28|2959.28|2951.28|2959.3|2951.3|2959.25|2951.25|11
1619923950000|2021-05-02 02:52:30|2959.24|2951.24|2958.1|2950.1|2959.24|2951.24|2957.85|2949.85|21
1619923960000|2021-05-02 02:52:40|2958.12|2950.12|2958.46|2950.46|2958.6|2950.6|2958.12|2950.12|20
1619923970000|2021-05-02 02:52:50|2958.4|2950.4|2958.71|2950.71|2958.75|2950.75|2958.4|2950.4|24
1619923980000|2021-05-02 02:53:00|2958.6|2950.6|2958.24|2950.24|2958.6|2950.6|2957.84|2949.84|24
1619923990000|2021-05-02 02:53:10|2958.25|2950.25|2958.08|2950.08|2958.31|2950.31|2958.04|2950.04|21
1619924000000|2021-05-02 02:53:20|2958.05|2950.05|2956.63|2948.63|2958.05|2950.05|2956.42|2948.42|20
1619924010000|2021-05-02 02:53:30|2956.68|2948.68|2957.02|2949.02|2957.02|2949.02|2956.65|2948.65|26
1619924020000|2021-05-02 02:53:40|2956.93|2948.93|2955.68|2947.68|2956.93|2948.93|2955.58|2947.58|21
1619924030000|2021-05-02 02:53:50|2955.73|2947.73|2955.45|2947.45|2955.81|2947.81|2955.27|2947.27|18
1619924040000|2021-05-02 02:54:00|2955.43|2947.43|2957.51|2949.51|2957.6|2949.6|2955.42|2947.42|24
1619924050000|2021-05-02 02:54:10|2957.7|2949.7|2956.96|2948.96|2957.7|2949.7|2956.96|2948.96|22
1619924060000|2021-05-02 02:54:20|2956.98|2948.98|2957.03|2949.03|2957.13|2949.13|2956.91|2948.91|16
1619924070000|2021-05-02 02:54:30|2957.06|2949.06|2956.94|2948.94|2957.06|2949.06|2956.87|2948.87|16
1619924080000|2021-05-02 02:54:40|2956.95|2948.95|2955.87|2947.87|2956.95|2948.95|2955.8|2947.8|26
1619924090000|2021-05-02 02:54:50|2955.88|2947.88|2955.81|2947.81|2955.88|2947.88|2955.71|2947.71|19
1619924100000|2021-05-02 02:55:00|2955.83|2947.83|2957.54|2949.54|2957.63|2949.63|2955.79|2947.79|24
1619924110000|2021-05-02 02:55:10|2957.53|2949.53|2956.39|2948.39|2957.55|2949.55|2956.34|2948.34|23
1619924120000|2021-05-02 02:55:20|2956.3|2948.3|2956.68|2948.68|2956.68|2948.68|2955.78|2947.78|18
1619924130000|2021-05-02 02:55:30|2956.67|2948.67|2956.35|2948.35|2956.67|2948.67|2956.13|2948.13|17
1619924140000|2021-05-02 02:55:40|2956.33|2948.33|2956.41|2948.41|2956.45|2948.45|2956.33|2948.33|15
1619924150000|2021-05-02 02:55:50|2956.4|2948.4|2956.96|2948.96|2957.06|2949.06|2956.4|2948.4|18
1619924160000|2021-05-02 02:56:00|2956.97|2948.97|2957.09|2949.09|2957.09|2949.09|2956.96|2948.96|14
1619924170000|2021-05-02 02:56:10|2957.06|2949.06|2955.79|2947.79|2957.08|2949.08|2955.79|2947.79|24
1619924180000|2021-05-02 02:56:20|2955.58|2947.58|2955.07|2947.07|2955.58|2947.58|2954.6|2946.6|28
1619924190000|2021-05-02 02:56:30|2955.25|2947.25|2955.94|2947.94|2956.24|2948.24|2955.25|2947.25|20
1619924200000|2021-05-02 02:56:40|2955.95|2947.95|2954.97|2946.97|2955.95|2947.95|2954.94|2946.94|24
1619924210000|2021-05-02 02:56:50|2954.88|2946.88|2954.95|2946.95|2954.98|2946.98|2954.86|2946.86|18
1619924220000|2021-05-02 02:57:00|2954.93|2946.93|2954.28|2946.28|2955.01|2947.01|2954.18|2946.18|21
1619924230000|2021-05-02 02:57:10|2954.33|2946.33|2954.25|2946.25|2954.49|2946.49|2954.19|2946.19|24
1619924240000|2021-05-02 02:57:20|2954.23|2946.23|2952.8|2944.8|2954.23|2946.23|2952.74|2944.74|19
1619924250000|2021-05-02 02:57:30|2952.82|2944.82|2953.01|2945.01|2953.24|2945.24|2952.82|2944.82|22
1619924260000|2021-05-02 02:57:40|2953.17|2945.17|2952.4|2944.4|2953.53|2945.53|2952.29|2944.29|23
1619924270000|2021-05-02 02:57:50|2952.44|2944.44|2952.72|2944.72|2952.9|2944.9|2952.33|2944.33|25
1619924280000|2021-05-02 02:58:00|2952.77|2944.77|2953.48|2945.48|2953.51|2945.51|2952.77|2944.77|22
1619924290000|2021-05-02 02:58:10|2953.36|2945.36|2954.33|2946.33|2954.42|2946.42|2953.33|2945.33|20
1619924300000|2021-05-02 02:58:20|2954.28|2946.28|2953.59|2945.59|2954.59|2946.59|2953.59|2945.59|22
1619924310000|2021-05-02 02:58:30|2953.41|2945.41|2953.21|2945.21|2953.41|2945.41|2953.21|2945.21|11
1619924320000|2021-05-02 02:58:40|2953.22|2945.22|2953.07|2945.07|2953.22|2945.22|2953|2945|18
1619924330000|2021-05-02 02:58:50|2953.08|2945.08|2953.45|2945.45|2953.55|2945.55|2952.99|2944.99|21
1619924340000|2021-05-02 02:59:00|2953.6|2945.6|2955.84|2947.84|2955.91|2947.91|2953.53|2945.53|22
1619924350000|2021-05-02 02:59:10|2955.86|2947.86|2955.83|2947.83|2955.96|2947.96|2955.73|2947.73|20
1619924360000|2021-05-02 02:59:20|2955.92|2947.92|2955.11|2947.11|2956.26|2948.26|2954.88|2946.88|25
1619924370000|2021-05-02 02:59:30|2955.24|2947.24|2956.02|2948.02|2956.21|2948.21|2955.24|2947.24|21
1619924380000|2021-05-02 02:59:40|2955.95|2947.95|2955.99|2947.99|2956.08|2948.08|2955.95|2947.95|12
1619924390000|2021-05-02 02:59:50|2956|2948|2955.63|2947.63|2956.14|2948.14|2955.4|2947.4|20
1619924400000|2021-05-02 03:00:00|2955.72|2947.72|2957.25|2949.25|2957.3|2949.3|2955.72|2947.72|25
1619924410000|2021-05-02 03:00:10|2957.33|2949.33|2957.68|2949.68|2958.47|2950.47|2957.24|2949.24|25
1619924420000|2021-05-02 03:00:20|2957.67|2949.67|2957.83|2949.83|2958.25|2950.25|2957.67|2949.67|22
1619924430000|2021-05-02 03:00:30|2957.77|2949.77|2957.6|2949.6|2957.94|2949.94|2956.97|2948.97|24
1619924440000|2021-05-02 03:00:40|2957.59|2949.59|2957.75|2949.75|2958.02|2950.02|2957.53|2949.53|26
1619924450000|2021-05-02 03:00:50|2957.73|2949.73|2955.95|2947.95|2957.73|2949.73|2955.95|2947.95|22
1619924460000|2021-05-02 03:01:00|2955.84|2947.84|2955.91|2947.91|2956.17|2948.17|2955.84|2947.84|19
1619924470000|2021-05-02 03:01:10|2955.82|2947.82|2955.69|2947.69|2956.18|2948.18|2955.64|2947.64|22
1619924480000|2021-05-02 03:01:20|2955.7|2947.7|2955.3|2947.3|2955.73|2947.73|2955.3|2947.3|20
1619924490000|2021-05-02 03:01:30|2955.2|2947.2|2954.59|2946.59|2955.2|2947.2|2954.55|2946.55|22
1619924500000|2021-05-02 03:01:40|2954.62|2946.62|2955.61|2947.61|2956.07|2948.07|2954.56|2946.56|27
1619924510000|2021-05-02 03:01:50|2955.57|2947.57|2955.75|2947.75|2955.76|2947.76|2955.57|2947.57|19
1619924520000|2021-05-02 03:02:00|2955.76|2947.76|2954.81|2946.81|2955.76|2947.76|2954.78|2946.78|23
1619924530000|2021-05-02 03:02:10|2954.77|2946.77|2954.89|2946.89|2954.98|2946.98|2954.73|2946.73|18
1619924540000|2021-05-02 03:02:20|2955.23|2947.23|2956.16|2948.16|2956.25|2948.25|2955.23|2947.23|25
1619924550000|2021-05-02 03:02:30|2956.18|2948.18|2955.24|2947.24|2956.29|2948.29|2955.15|2947.15|17
1619924560000|2021-05-02 03:02:40|2955.23|2947.23|2955.24|2947.24|2955.43|2947.43|2955.23|2947.23|11
1619924570000|2021-05-02 03:02:50|2955.26|2947.26|2955.14|2947.14|2955.26|2947.26|2955.03|2947.03|18
1619924580000|2021-05-02 03:03:00|2955.12|2947.12|2955|2947|2955.14|2947.14|2955|2947|12
1619924590000|2021-05-02 03:03:10|2954.77|2946.77|2955.12|2947.12|2955.18|2947.18|2954.77|2946.77|19
1619924600000|2021-05-02 03:03:20|2955.17|2947.17|2955.11|2947.11|2955.17|2947.17|2955|2947|18
1619924610000|2021-05-02 03:03:30|2955.04|2947.04|2955.04|2947.04|2955.12|2947.12|2955|2947|18
1619924620000|2021-05-02 03:03:40|2955.06|2947.06|2956.3|2948.3|2956.41|2948.41|2955.03|2947.03|14
1619924630000|2021-05-02 03:03:50|2956.29|2948.29|2956.13|2948.13|2956.35|2948.35|2956.12|2948.12|21
1619924640000|2021-05-02 03:04:00|2956.12|2948.12|2955.46|2947.46|2956.16|2948.16|2955.46|2947.46|15
1619924650000|2021-05-02 03:04:10|2955.23|2947.23|2955.21|2947.21|2955.25|2947.25|2954.81|2946.81|19
1619924660000|2021-05-02 03:04:20|2955.2|2947.2|2955.89|2947.89|2955.89|2947.89|2955.2|2947.2|20
1619924670000|2021-05-02 03:04:30|2955.9|2947.9|2955|2947|2956|2948|2954.96|2946.96|23
1619924680000|2021-05-02 03:04:40|2955.01|2947.01|2954.79|2946.79|2955.07|2947.07|2954.74|2946.74|23
1619924690000|2021-05-02 03:04:50|2954.83|2946.83|2954.79|2946.79|2954.84|2946.84|2954.72|2946.72|15
1619924700000|2021-05-02 03:05:00|2954.78|2946.78|2954.51|2946.51|2955.04|2947.04|2954.5|2946.5|24
1619924710000|2021-05-02 03:05:10|2954.52|2946.52|2954.4|2946.4|2954.52|2946.52|2954.27|2946.27|12
1619924720000|2021-05-02 03:05:20|2954.39|2946.39|2954.19|2946.19|2954.39|2946.39|2954.18|2946.18|23
1619924730000|2021-05-02 03:05:30|2954.13|2946.13|2953.32|2945.32|2954.13|2946.13|2953.24|2945.24|21
1619924740000|2021-05-02 03:05:40|2953.34|2945.34|2953.79|2945.79|2954.34|2946.34|2953.31|2945.31|25
1619924750000|2021-05-02 03:05:50|2953.78|2945.78|2954.33|2946.33|2954.37|2946.37|2953.68|2945.68|24
1619924760000|2021-05-02 03:06:00|2954.36|2946.36|2954.24|2946.24|2954.36|2946.36|2953.8|2945.8|20
1619924770000|2021-05-02 03:06:10|2954.25|2946.25|2954.28|2946.28|2954.28|2946.28|2954.23|2946.23|9
1619924780000|2021-05-02 03:06:20|2954.19|2946.19|2954.18|2946.18|2954.19|2946.19|2954.17|2946.17|6
1619924790000|2021-05-02 03:06:30|2954.19|2946.19|2954.21|2946.21|2954.21|2946.21|2954.19|2946.19|2
1619924800000|2021-05-02 03:06:40|2954.2|2946.2|2954.99|2946.99|2955.04|2947.04|2954.2|2946.2|12
1619924810000|2021-05-02 03:06:50|2955.02|2947.02|2954.63|2946.63|2955.02|2947.02|2954.63|2946.63|17
1619924820000|2021-05-02 03:07:00|2954.61|2946.61|2953.23|2945.23|2954.61|2946.61|2953.21|2945.21|17
1619924830000|2021-05-02 03:07:10|2953.25|2945.25|2953.25|2945.25|2953.29|2945.29|2953.25|2945.25|7
1619924840000|2021-05-02 03:07:20|2953.26|2945.26|2953.59|2945.59|2953.72|2945.72|2953.16|2945.16|18
1619924850000|2021-05-02 03:07:30|2953.6|2945.6|2953.55|2945.55|2953.6|2945.6|2953.53|2945.53|11
1619924860000|2021-05-02 03:07:40|2953.57|2945.57|2954.27|2946.27|2954.27|2946.27|2953.57|2945.57|14
1619924870000|2021-05-02 03:07:50|2954.28|2946.28|2954.16|2946.16|2954.3|2946.3|2954.13|2946.13|15
1619924880000|2021-05-02 03:08:00|2954.21|2946.21|2954.42|2946.42|2954.42|2946.42|2953.84|2945.84|18
1619924890000|2021-05-02 03:08:10|2954.4|2946.4|2954.83|2946.83|2955.39|2947.39|2954.4|2946.4|20
1619924900000|2021-05-02 03:08:20|2954.79|2946.79|2954.44|2946.44|2954.79|2946.79|2954.35|2946.35|17
1619924910000|2021-05-02 03:08:30|2954.37|2946.37|2955.07|2947.07|2955.07|2947.07|2954.37|2946.37|18
1619924920000|2021-05-02 03:08:40|2955.17|2947.17|2954.9|2946.9|2955.61|2947.61|2954.9|2946.9|17
1619924930000|2021-05-02 03:08:50|2954.89|2946.89|2954.27|2946.27|2954.89|2946.89|2954.2|2946.2|16
1619924940000|2021-05-02 03:09:00|2954.32|2946.32|2955.02|2947.02|2955.2|2947.2|2954.32|2946.32|26
1619924950000|2021-05-02 03:09:10|2955.04|2947.04|2955.21|2947.21|2955.32|2947.32|2955.04|2947.04|23
1619924960000|2021-05-02 03:09:20|2955.2|2947.2|2953.22|2945.22|2955.26|2947.26|2953.1|2945.1|26
1619924970000|2021-05-02 03:09:30|2953.17|2945.17|2952.68|2944.68|2953.17|2945.17|2952.67|2944.67|20
1619924980000|2021-05-02 03:09:40|2952.69|2944.69|2952.32|2944.32|2953.06|2945.06|2952.09|2944.09|22
1619924990000|2021-05-02 03:09:50|2952.31|2944.31|2952.6|2944.6|2952.61|2944.61|2952.31|2944.31|15
1619925000000|2021-05-02 03:10:00|2952.69|2944.69|2952.23|2944.23|2953.09|2945.09|2952.23|2944.23|19
1619925010000|2021-05-02 03:10:10|2952.27|2944.27|2952.35|2944.35|2952.51|2944.51|2952.21|2944.21|16
1619925020000|2021-05-02 03:10:20|2952.37|2944.37|2952.34|2944.34|2952.52|2944.52|2952.33|2944.33|18
1619925030000|2021-05-02 03:10:30|2952.41|2944.41|2952.46|2944.46|2952.51|2944.51|2952.34|2944.34|8
1619925040000|2021-05-02 03:10:40|2952.42|2944.42|2952.47|2944.47|2952.5|2944.5|2952.42|2944.42|18
1619925050000|2021-05-02 03:10:50|2952.45|2944.45|2952.41|2944.41|2952.49|2944.49|2952.4|2944.4|13
1619925060000|2021-05-02 03:11:00|2952.46|2944.46|2954.46|2946.46|2954.64|2946.64|2952.46|2944.46|22
1619925070000|2021-05-02 03:11:10|2954.47|2946.47|2953.64|2945.64|2954.49|2946.49|2953.6|2945.6|17
1619925080000|2021-05-02 03:11:20|2953.62|2945.62|2953.97|2945.97|2954|2946|2953.62|2945.62|19
1619925090000|2021-05-02 03:11:30|2953.98|2945.98|2954.18|2946.18|2954.18|2946.18|2953.93|2945.93|19
1619925100000|2021-05-02 03:11:40|2954.21|2946.21|2954.15|2946.15|2954.21|2946.21|2954.12|2946.12|13
1619925110000|2021-05-02 03:11:50|2954.14|2946.14|2953.53|2945.53|2954.14|2946.14|2953.53|2945.53|16
1619925120000|2021-05-02 03:12:00|2953.54|2945.54|2953.52|2945.52|2953.59|2945.59|2953.52|2945.52|7
1619925130000|2021-05-02 03:12:10|2953.53|2945.53|2953.62|2945.62|2953.65|2945.65|2953.53|2945.53|13
1619925140000|2021-05-02 03:12:20|2953.58|2945.58|2953.67|2945.67|2953.73|2945.73|2953.58|2945.58|10
1619925150000|2021-05-02 03:12:30|2953.68|2945.68|2954.21|2946.21|2954.22|2946.22|2953.68|2945.68|17
1619925160000|2021-05-02 03:12:40|2954.22|2946.22|2954.21|2946.21|2954.22|2946.22|2954.18|2946.18|4
1619925170000|2021-05-02 03:12:50|2954.27|2946.27|2954.27|2946.27|2954.27|2946.27|2954.27|2946.27|1
1619925180000|2021-05-02 03:13:00|2954.47|2946.47|2955.04|2947.04|2955.06|2947.06|2954.47|2946.47|18
1619925190000|2021-05-02 03:13:10|2954.96|2946.96|2954.75|2946.75|2955.04|2947.04|2954.71|2946.71|20
1619925200000|2021-05-02 03:13:20|2954.22|2946.22|2953.57|2945.57|2954.23|2946.23|2953.57|2945.57|20
1619925210000|2021-05-02 03:13:30|2953.51|2945.51|2953.87|2945.87|2954.07|2946.07|2953.51|2945.51|26
1619925220000|2021-05-02 03:13:40|2953.79|2945.79|2954.67|2946.67|2954.83|2946.83|2953.79|2945.79|26
1619925230000|2021-05-02 03:13:50|2954.73|2946.73|2953.81|2945.81|2954.77|2946.77|2953.8|2945.8|21
1619925240000|2021-05-02 03:14:00|2954.01|2946.01|2954.23|2946.23|2954.37|2946.37|2954.01|2946.01|15
1619925250000|2021-05-02 03:14:10|2954.22|2946.22|2954.21|2946.21|2954.26|2946.26|2954.1|2946.1|15
1619925260000|2021-05-02 03:14:20|2954.23|2946.23|2954.15|2946.15|2954.34|2946.34|2954.12|2946.12|22
1619925270000|2021-05-02 03:14:30|2954.2|2946.2|2954.64|2946.64|2954.64|2946.64|2954.19|2946.19|15
1619925280000|2021-05-02 03:14:40|2954.76|2946.76|2954.76|2946.76|2954.76|2946.76|2954.76|2946.76|1
1619925290000|2021-05-02 03:14:50|2954.73|2946.73|2954.76|2946.76|2954.76|2946.76|2954.73|2946.73|6
1619925300000|2021-05-02 03:15:00|2954.72|2946.72|2954.18|2946.18|2954.9|2946.9|2954.18|2946.18|11
1619925310000|2021-05-02 03:15:10|2954.2|2946.2|2952.95|2944.95|2954.2|2946.2|2952.95|2944.95|12
1619925320000|2021-05-02 03:15:20|2952.87|2944.87|2953.31|2945.31|2953.31|2945.31|2952.57|2944.57|21
1619925330000|2021-05-02 03:15:30|2953.28|2945.28|2952.44|2944.44|2953.47|2945.47|2952.35|2944.35|23
1619925340000|2021-05-02 03:15:40|2952.47|2944.47|2953.02|2945.02|2953.02|2945.02|2952.25|2944.25|18
1619925350000|2021-05-02 03:15:50|2952.93|2944.93|2953.01|2945.01|2953.09|2945.09|2952.83|2944.83|14
1619925360000|2021-05-02 03:16:00|2953.08|2945.08|2952.33|2944.33|2953.08|2945.08|2952.33|2944.33|17
1619925370000|2021-05-02 03:16:10|2952.35|2944.35|2951.5|2943.5|2952.35|2944.35|2951.21|2943.21|23
1619925380000|2021-05-02 03:16:20|2951.54|2943.54|2953.27|2945.27|2953.27|2945.27|2951.43|2943.43|21
1619925390000|2021-05-02 03:16:30|2953.29|2945.29|2952.65|2944.65|2953.34|2945.34|2952.65|2944.65|20
1619925400000|2021-05-02 03:16:40|2952.66|2944.66|2952.23|2944.23|2952.73|2944.73|2952.16|2944.16|17
1619925410000|2021-05-02 03:16:50|2952.22|2944.22|2953.22|2945.22|2953.22|2945.22|2952.15|2944.15|23
1619925420000|2021-05-02 03:17:00|2953.25|2945.25|2952.09|2944.09|2953.25|2945.25|2952.09|2944.09|21
1619925430000|2021-05-02 03:17:10|2952.01|2944.01|2952.02|2944.02|2952.08|2944.08|2951.97|2943.97|9
1619925440000|2021-05-02 03:17:20|2951.96|2943.96|2951.96|2943.96|2952.12|2944.12|2951.95|2943.95|17
1619925450000|2021-05-02 03:17:30|2952.02|2944.02|2951.87|2943.87|2952.08|2944.08|2951.85|2943.85|15
1619925460000|2021-05-02 03:17:40|2951.88|2943.88|2951.96|2943.96|2952.06|2944.06|2951.82|2943.82|13
1619925470000|2021-05-02 03:17:50|2951.89|2943.89|2951.71|2943.71|2951.96|2943.96|2951.62|2943.62|17
1619925480000|2021-05-02 03:18:00|2951.72|2943.72|2951.64|2943.64|2951.81|2943.81|2951.64|2943.64|10
1619925490000|2021-05-02 03:18:10|2951.67|2943.67|2951.68|2943.68|2951.73|2943.73|2951.64|2943.64|14
1619925500000|2021-05-02 03:18:20|2951.67|2943.67|2952|2944|2952.06|2944.06|2951.67|2943.67|22
1619925510000|2021-05-02 03:18:30|2952.03|2944.03|2952.22|2944.22|2952.25|2944.25|2952.03|2944.03|8
1619925520000|2021-05-02 03:18:40|2952.23|2944.23|2952.27|2944.27|2952.34|2944.34|2952.21|2944.21|13
1619925530000|2021-05-02 03:18:50|2952.26|2944.26|2952.44|2944.44|2952.44|2944.44|2952.24|2944.24|12
1619925540000|2021-05-02 03:19:00|2952.41|2944.41|2950.16|2942.16|2952.44|2944.44|2950|2942|25
1619925550000|2021-05-02 03:19:10|2950.2|2942.2|2950.51|2942.51|2950.53|2942.53|2950.15|2942.15|25
1619925560000|2021-05-02 03:19:20|2950.44|2942.44|2950.7|2942.7|2950.81|2942.81|2950.42|2942.42|21
1619925570000|2021-05-02 03:19:30|2950.68|2942.68|2950.43|2942.43|2950.68|2942.68|2950.39|2942.39|18
1619925580000|2021-05-02 03:19:40|2950.38|2942.38|2950.19|2942.19|2950.61|2942.61|2950.08|2942.08|26
1619925590000|2021-05-02 03:19:50|2950.2|2942.2|2950.07|2942.07|2950.26|2942.26|2949.99|2941.99|23
1619925600000|2021-05-02 03:20:00|2950.1|2942.1|2950.83|2942.83|2950.88|2942.88|2950.08|2942.08|22
1619925610000|2021-05-02 03:20:10|2950.74|2942.74|2950.87|2942.87|2950.9|2942.9|2950.74|2942.74|21
1619925620000|2021-05-02 03:20:20|2950.78|2942.78|2950.3|2942.3|2951.04|2943.04|2950.22|2942.22|19
1619925630000|2021-05-02 03:20:30|2950.29|2942.29|2950.29|2942.29|2950.46|2942.46|2950.17|2942.17|20
1619925640000|2021-05-02 03:20:40|2950.34|2942.34|2950.44|2942.44|2950.49|2942.49|2950.32|2942.32|19
1619925650000|2021-05-02 03:20:50|2950.43|2942.43|2951.25|2943.25|2951.38|2943.38|2950.41|2942.41|17
1619925660000|2021-05-02 03:21:00|2951.24|2943.24|2951.28|2943.28|2951.32|2943.32|2951.09|2943.09|19
1619925670000|2021-05-02 03:21:10|2951.3|2943.3|2951.39|2943.39|2951.74|2943.74|2951.3|2943.3|18
1619925680000|2021-05-02 03:21:20|2951.41|2943.41|2951.29|2943.29|2951.47|2943.47|2950.67|2942.67|22
1619925690000|2021-05-02 03:21:30|2951.28|2943.28|2948.61|2940.61|2951.31|2943.31|2947.35|2939.35|27
1619925700000|2021-05-02 03:21:40|2948.67|2940.67|2950.23|2942.23|2950.9|2942.9|2948.37|2940.37|29
1619925710000|2021-05-02 03:21:50|2950.04|2942.04|2947.72|2939.72|2950.08|2942.08|2947.53|2939.53|29
1619925720000|2021-05-02 03:22:00|2947.67|2939.67|2948.33|2940.33|2948.84|2940.84|2947.67|2939.67|28
1619925730000|2021-05-02 03:22:10|2948.61|2940.61|2948.65|2940.65|2948.65|2940.65|2948.14|2940.14|22
1619925740000|2021-05-02 03:22:20|2948.63|2940.63|2948.65|2940.65|2949.33|2941.33|2948.55|2940.55|23
1619925750000|2021-05-02 03:22:30|2948.63|2940.63|2948.56|2940.56|2948.7|2940.7|2947.58|2939.58|22
1619925760000|2021-05-02 03:22:40|2948.53|2940.53|2948.65|2940.65|2948.65|2940.65|2948.47|2940.47|17
1619925770000|2021-05-02 03:22:50|2948.57|2940.57|2949.11|2941.11|2949.5|2941.5|2948.57|2940.57|15
1619925780000|2021-05-02 03:23:00|2948.82|2940.82|2948.77|2940.77|2948.82|2940.82|2948.19|2940.19|23
1619925790000|2021-05-02 03:23:10|2948.84|2940.84|2947.62|2939.62|2948.84|2940.84|2947.62|2939.62|25
1619925800000|2021-05-02 03:23:20|2947.63|2939.63|2947.53|2939.53|2947.7|2939.7|2947.51|2939.51|20
1619925810000|2021-05-02 03:23:30|2947.54|2939.54|2947.32|2939.32|2947.59|2939.59|2947.32|2939.32|20
1619925820000|2021-05-02 03:23:40|2947.38|2939.38|2947.34|2939.34|2947.38|2939.38|2947.24|2939.24|16
1619925830000|2021-05-02 03:23:50|2947.39|2939.39|2947.15|2939.15|2947.53|2939.53|2947.15|2939.15|24
1619925840000|2021-05-02 03:24:00|2946.91|2938.91|2946.38|2938.38|2946.91|2938.91|2946.38|2938.38|23
1619925850000|2021-05-02 03:24:10|2946.39|2938.39|2946.38|2938.38|2946.99|2938.99|2946.23|2938.23|27
1619925860000|2021-05-02 03:24:20|2946.46|2938.46|2945.55|2937.55|2946.46|2938.46|2945.39|2937.39|20
1619925870000|2021-05-02 03:24:30|2945.51|2937.51|2945.72|2937.72|2945.76|2937.76|2945.06|2937.06|22
1619925880000|2021-05-02 03:24:40|2945.74|2937.74|2945.27|2937.27|2945.74|2937.74|2945.27|2937.27|26
1619925890000|2021-05-02 03:24:50|2945.21|2937.21|2945.37|2937.37|2945.48|2937.48|2945.13|2937.13|22
1619925900000|2021-05-02 03:25:00|2945.33|2937.33|2944.93|2936.93|2945.33|2937.33|2944.62|2936.62|18
1619925910000|2021-05-02 03:25:10|2944.95|2936.95|2944.95|2936.95|2944.95|2936.95|2944.6|2936.6|28
1619925920000|2021-05-02 03:25:20|2944.94|2936.94|2944.54|2936.54|2944.94|2936.94|2944.54|2936.54|13
1619925930000|2021-05-02 03:25:30|2944.52|2936.52|2943.91|2935.91|2944.57|2936.57|2943.91|2935.91|22
1619925940000|2021-05-02 03:25:40|2943.92|2935.92|2943.44|2935.44|2943.92|2935.92|2943.23|2935.23|23
1619925950000|2021-05-02 03:25:50|2943.39|2935.39|2943.12|2935.12|2943.39|2935.39|2942.85|2934.85|25
1619925960000|2021-05-02 03:26:00|2943.04|2935.04|2942.86|2934.86|2943.24|2935.24|2942.8|2934.8|25
1619925970000|2021-05-02 03:26:10|2942.88|2934.88|2942.39|2934.39|2943.09|2935.09|2942.38|2934.38|24
1619925980000|2021-05-02 03:26:20|2942.37|2934.37|2941.51|2933.51|2942.37|2934.37|2941.44|2933.44|25
1619925990000|2021-05-02 03:26:30|2941.52|2933.52|2941.46|2933.46|2941.62|2933.62|2941.32|2933.32|20
1619926000000|2021-05-02 03:26:40|2941.56|2933.56|2941.57|2933.57|2941.61|2933.61|2941.33|2933.33|23
1619926010000|2021-05-02 03:26:50|2941.58|2933.58|2941.42|2933.42|2941.65|2933.65|2941.33|2933.33|15
1619926020000|2021-05-02 03:27:00|2941.36|2933.36|2941.59|2933.59|2942.06|2934.06|2941.36|2933.36|16
1619926030000|2021-05-02 03:27:10|2941.62|2933.62|2941.37|2933.37|2941.62|2933.62|2941.35|2933.35|16
1619926040000|2021-05-02 03:27:20|2941.36|2933.36|2941.24|2933.24|2941.43|2933.43|2941.24|2933.24|22
1619926050000|2021-05-02 03:27:30|2941.23|2933.23|2942.39|2934.39|2942.4|2934.4|2941.23|2933.23|20
1619926060000|2021-05-02 03:27:40|2942.3|2934.3|2941.87|2933.87|2942.32|2934.32|2941.67|2933.67|24
1619926070000|2021-05-02 03:27:50|2941.86|2933.86|2941.98|2933.98|2942.64|2934.64|2941.75|2933.75|21
1619926080000|2021-05-02 03:28:00|2942.11|2934.11|2941.28|2933.28|2943.03|2935.03|2941.28|2933.28|28
1619926090000|2021-05-02 03:28:10|2941.23|2933.23|2940.9|2932.9|2941.29|2933.29|2940.9|2932.9|24
1619926100000|2021-05-02 03:28:20|2940.95|2932.95|2940.88|2932.88|2941.05|2933.05|2940.77|2932.77|23
1619926110000|2021-05-02 03:28:30|2940.95|2932.95|2941.23|2933.23|2942.35|2934.35|2940.81|2932.81|26
1619926120000|2021-05-02 03:28:40|2941.25|2933.25|2940.93|2932.93|2941.38|2933.38|2940.69|2932.69|26
1619926130000|2021-05-02 03:28:50|2940.92|2932.92|2940.99|2932.99|2940.99|2932.99|2940.86|2932.86|19
1619926140000|2021-05-02 03:29:00|2940.96|2932.96|2940.85|2932.85|2941.06|2933.06|2940.79|2932.79|21
1619926150000|2021-05-02 03:29:10|2940.79|2932.79|2940.84|2932.84|2940.94|2932.94|2940.67|2932.67|21
1619926160000|2021-05-02 03:29:20|2940.85|2932.85|2941.38|2933.38|2942.99|2934.99|2940.85|2932.85|25
1619926170000|2021-05-02 03:29:30|2941.3|2933.3|2941.43|2933.43|2941.43|2933.43|2941.18|2933.18|19
1619926180000|2021-05-02 03:29:40|2941.48|2933.48|2941.82|2933.82|2941.91|2933.91|2941.48|2933.48|17
1619926190000|2021-05-02 03:29:50|2941.83|2933.83|2941.94|2933.94|2942.08|2934.08|2941.83|2933.83|19
1619926200000|2021-05-02 03:30:00|2941.91|2933.91|2941.38|2933.38|2941.92|2933.92|2941.34|2933.34|25
1619926210000|2021-05-02 03:30:10|2941.34|2933.34|2941.05|2933.05|2941.46|2933.46|2941.05|2933.05|22
1619926220000|2021-05-02 03:30:20|2941.04|2933.04|2940.61|2932.61|2941.04|2933.04|2940.59|2932.59|16
1619926230000|2021-05-02 03:30:30|2940.68|2932.68|2940.74|2932.74|2940.88|2932.88|2940.68|2932.68|16
1619926240000|2021-05-02 03:30:40|2940.72|2932.72|2940.05|2932.05|2940.73|2932.73|2939.84|2931.84|18
1619926250000|2021-05-02 03:30:50|2939.96|2931.96|2939.91|2931.91|2940.25|2932.25|2939.78|2931.78|24
1619926260000|2021-05-02 03:31:00|2939.93|2931.93|2940.45|2932.45|2940.45|2932.45|2939.88|2931.88|25
1619926270000|2021-05-02 03:31:10|2940.51|2932.51|2940.3|2932.3|2940.51|2932.51|2940.09|2932.09|22
1619926280000|2021-05-02 03:31:20|2940.31|2932.31|2938.23|2930.23|2940.31|2932.31|2938.23|2930.23|22
1619926290000|2021-05-02 03:31:30|2938.42|2930.42|2936.69|2928.69|2938.42|2930.42|2936.69|2928.69|23
1619926300000|2021-05-02 03:31:40|2936.65|2928.65|2935.73|2927.73|2936.65|2928.65|2935.43|2927.43|24
1619926310000|2021-05-02 03:31:50|2935.75|2927.75|2935.94|2927.94|2935.96|2927.96|2935.45|2927.45|25
1619926320000|2021-05-02 03:32:00|2935.91|2927.91|2934.28|2926.28|2935.91|2927.91|2934.28|2926.28|26
1619926330000|2021-05-02 03:32:10|2934.26|2926.26|2934.11|2926.11|2934.89|2926.89|2934|2926|25
1619926340000|2021-05-02 03:32:20|2934.09|2926.09|2933.87|2925.87|2934.15|2926.15|2933.87|2925.87|24
1619926350000|2021-05-02 03:32:30|2933.97|2925.97|2934.7|2926.7|2934.97|2926.97|2933.95|2925.95|26
1619926360000|2021-05-02 03:32:40|2934.65|2926.65|2934.73|2926.73|2935.81|2927.81|2934.39|2926.39|25
1619926370000|2021-05-02 03:32:50|2934.9|2926.9|2936.37|2928.37|2936.65|2928.65|2934.9|2926.9|27
1619926380000|2021-05-02 03:33:00|2936.5|2928.5|2938.62|2930.62|2938.83|2930.83|2936.5|2928.5|27
1619926390000|2021-05-02 03:33:10|2938.64|2930.64|2938.18|2930.18|2938.65|2930.65|2937.14|2929.14|26
1619926400000|2021-05-02 03:33:20|2938.32|2930.32|2936.86|2928.86|2938.32|2930.32|2936.84|2928.84|26
1619926410000|2021-05-02 03:33:30|2936.78|2928.78|2935.38|2927.38|2936.84|2928.84|2935.38|2927.38|24
1619926420000|2021-05-02 03:33:40|2935.66|2927.66|2936.64|2928.64|2937.38|2929.38|2935.66|2927.66|25
1619926430000|2021-05-02 03:33:50|2936.68|2928.68|2937.47|2929.47|2937.79|2929.79|2936.58|2928.58|18
1619926440000|2021-05-02 03:34:00|2937.35|2929.35|2937.1|2929.1|2937.67|2929.67|2937.03|2929.03|25
1619926450000|2021-05-02 03:34:10|2937.2|2929.2|2936.36|2928.36|2937.2|2929.2|2936.18|2928.18|25
1619926460000|2021-05-02 03:34:20|2936.39|2928.39|2937.62|2929.62|2937.62|2929.62|2936.39|2928.39|21
1619926470000|2021-05-02 03:34:30|2937.76|2929.76|2936.97|2928.97|2937.76|2929.76|2936.64|2928.64|25
1619926480000|2021-05-02 03:34:40|2936.98|2928.98|2937.19|2929.19|2937.19|2929.19|2936.08|2928.08|28
1619926490000|2021-05-02 03:34:50|2937.18|2929.18|2936.56|2928.56|2937.27|2929.27|2936.56|2928.56|17
1619926500000|2021-05-02 03:35:00|2936.55|2928.55|2935.37|2927.37|2936.56|2928.56|2935.37|2927.37|25
1619926510000|2021-05-02 03:35:10|2935.45|2927.45|2936.18|2928.18|2936.23|2928.23|2935.45|2927.45|28
1619926520000|2021-05-02 03:35:20|2936.33|2928.33|2935.85|2927.85|2936.37|2928.37|2935.67|2927.67|24
1619926530000|2021-05-02 03:35:30|2935.84|2927.84|2935.46|2927.46|2936.14|2928.14|2935.46|2927.46|24
1619926540000|2021-05-02 03:35:40|2935.44|2927.44|2936.24|2928.24|2936.24|2928.24|2935.43|2927.43|19
1619926550000|2021-05-02 03:35:50|2936.16|2928.16|2935.85|2927.85|2936.36|2928.36|2935.55|2927.55|26
1619926560000|2021-05-02 03:36:00|2935.9|2927.9|2935.75|2927.75|2935.97|2927.97|2935.75|2927.75|14
1619926570000|2021-05-02 03:36:10|2935.76|2927.76|2935.66|2927.66|2935.77|2927.77|2935.66|2927.66|9
1619926580000|2021-05-02 03:36:20|2935.35|2927.35|2934.26|2926.26|2935.35|2927.35|2934.21|2926.21|14
1619926590000|2021-05-02 03:36:30|2934.25|2926.25|2934.58|2926.58|2934.61|2926.61|2934.22|2926.22|21
1619926600000|2021-05-02 03:36:40|2934.56|2926.56|2933.5|2925.5|2934.56|2926.56|2933.5|2925.5|22
1619926610000|2021-05-02 03:36:50|2933.59|2925.59|2929.66|2921.66|2933.59|2925.59|2929.66|2921.66|26
1619926620000|2021-05-02 03:37:00|2929.39|2921.39|2929.31|2921.31|2929.41|2921.41|2928.38|2920.38|26
1619926630000|2021-05-02 03:37:10|2929.26|2921.26|2928.31|2920.31|2929.26|2921.26|2927.78|2919.78|28
1619926640000|2021-05-02 03:37:20|2928.29|2920.29|2924.18|2916.18|2928.29|2920.29|2924.18|2916.18|27
1619926650000|2021-05-02 03:37:30|2925.56|2917.56|2926.41|2918.41|2926.69|2918.69|2925.56|2917.56|22
1619926660000|2021-05-02 03:37:40|2926.23|2918.23|2926.49|2918.49|2926.65|2918.65|2925.87|2917.87|19
1619926670000|2021-05-02 03:37:50|2926.46|2918.46|2927.19|2919.19|2927.21|2919.21|2925.78|2917.78|25
1619926680000|2021-05-02 03:38:00|2927.15|2919.15|2926.25|2918.25|2928.21|2920.21|2926.21|2918.21|24
1619926690000|2021-05-02 03:38:10|2926.29|2918.29|2924.57|2916.57|2926.53|2918.53|2924.57|2916.57|19
1619926700000|2021-05-02 03:38:20|2924.63|2916.63|2925.11|2917.11|2925.2|2917.2|2923.5|2915.5|27
1619926710000|2021-05-02 03:38:30|2925.19|2917.19|2923.1|2915.1|2925.19|2917.19|2922.84|2914.84|27
1619926720000|2021-05-02 03:38:40|2923.12|2915.12|2918.51|2910.51|2923.12|2915.12|2918.27|2910.27|25
1619926730000|2021-05-02 03:38:50|2918.08|2910.08|2922.21|2914.21|2922.23|2914.23|2917.79|2909.79|26
1619926740000|2021-05-02 03:39:00|2922.45|2914.45|2920.69|2912.69|2923.86|2915.86|2920.69|2912.69|27
1619926750000|2021-05-02 03:39:10|2920.82|2912.82|2918.95|2910.95|2921.38|2913.38|2918.95|2910.95|28
1619926760000|2021-05-02 03:39:20|2918.6|2910.6|2919.4|2911.4|2920.17|2912.17|2918.4|2910.4|27
1619926770000|2021-05-02 03:39:30|2919.44|2911.44|2917.23|2909.23|2919.63|2911.63|2916.67|2908.67|27
1619926780000|2021-05-02 03:39:40|2916.89|2908.89|2915.75|2907.75|2916.94|2908.94|2915.57|2907.57|28
1619926790000|2021-05-02 03:39:50|2915.77|2907.77|2917.93|2909.93|2919.18|2911.18|2915.77|2907.77|26
1619926800000|2021-05-02 03:40:00|2917.86|2909.86|2921.87|2913.87|2921.87|2913.87|2917.84|2909.84|28
1619926810000|2021-05-02 03:40:10|2921.91|2913.91|2924.12|2916.12|2924.12|2916.12|2921.31|2913.31|26
1619926820000|2021-05-02 03:40:20|2924.11|2916.11|2922.6|2914.6|2924.21|2916.21|2922.6|2914.6|28
1619926830000|2021-05-02 03:40:30|2922.63|2914.63|2921.33|2913.33|2922.88|2914.88|2921.02|2913.02|24
1619926840000|2021-05-02 03:40:40|2921.27|2913.27|2920.94|2912.94|2921.6|2913.6|2920.92|2912.92|22
1619926850000|2021-05-02 03:40:50|2921.02|2913.02|2921.27|2913.27|2923.08|2915.08|2921.02|2913.02|26
1619926860000|2021-05-02 03:41:00|2921.28|2913.28|2922.98|2914.98|2922.98|2914.98|2921.28|2913.28|24
1619926870000|2021-05-02 03:41:10|2922.8|2914.8|2923.89|2915.89|2924.46|2916.46|2922.78|2914.78|27
1619926880000|2021-05-02 03:41:20|2923.65|2915.65|2923.92|2915.92|2924.22|2916.22|2923.44|2915.44|26
1619926890000|2021-05-02 03:41:30|2924.02|2916.02|2923.97|2915.97|2924.03|2916.03|2923.83|2915.83|17
1619926900000|2021-05-02 03:41:40|2923.98|2915.98|2923.25|2915.25|2924.24|2916.24|2923.04|2915.04|21
1619926910000|2021-05-02 03:41:50|2923.41|2915.41|2925.76|2917.76|2926.54|2918.54|2923.41|2915.41|26
1619926920000|2021-05-02 03:42:00|2925.83|2917.83|2925.77|2917.77|2926.29|2918.29|2925.74|2917.74|20
1619926930000|2021-05-02 03:42:10|2925.83|2917.83|2924.23|2916.23|2925.83|2917.83|2923.87|2915.87|25
1619926940000|2021-05-02 03:42:20|2924.13|2916.13|2923.32|2915.32|2924.13|2916.13|2923.02|2915.02|15
1619926950000|2021-05-02 03:42:30|2923.33|2915.33|2920.65|2912.65|2923.71|2915.71|2920.65|2912.65|20
1619926960000|2021-05-02 03:42:40|2920.64|2912.64|2920.45|2912.45|2921.39|2913.39|2920.41|2912.41|24
1619926970000|2021-05-02 03:42:50|2920.46|2912.46|2919.91|2911.91|2920.78|2912.78|2919.68|2911.68|20
1619926980000|2021-05-02 03:43:00|2919.79|2911.79|2918.94|2910.94|2919.93|2911.93|2918.94|2910.94|25
1619926990000|2021-05-02 03:43:10|2919.04|2911.04|2920.58|2912.58|2921.08|2913.08|2918.96|2910.96|19
1619927000000|2021-05-02 03:43:20|2920.13|2912.13|2920.44|2912.44|2921.85|2913.85|2920.13|2912.13|26
1619927010000|2021-05-02 03:43:30|2921.43|2913.43|2921.09|2913.09|2921.75|2913.75|2921.06|2913.06|26
1619927020000|2021-05-02 03:43:40|2920.63|2912.63|2920.66|2912.66|2921.59|2913.59|2920.3|2912.3|24
1619927030000|2021-05-02 03:43:50|2920.72|2912.72|2922.04|2914.04|2922.2|2914.2|2920.19|2912.19|25
1619927040000|2021-05-02 03:44:00|2922.16|2914.16|2922.27|2914.27|2922.27|2914.27|2920.89|2912.89|27
1619927050000|2021-05-02 03:44:10|2922.26|2914.26|2922.22|2914.22|2922.78|2914.78|2921.02|2913.02|26
1619927060000|2021-05-02 03:44:20|2922.21|2914.21|2922.43|2914.43|2923.6|2915.6|2922.04|2914.04|25
1619927070000|2021-05-02 03:44:30|2922.5|2914.5|2924.04|2916.04|2925.26|2917.26|2922.47|2914.47|28
1619927080000|2021-05-02 03:44:40|2925.04|2917.04|2923.53|2915.53|2925.8|2917.8|2922.71|2914.71|27
1619927090000|2021-05-02 03:44:50|2924.37|2916.37|2924.02|2916.02|2924.62|2916.62|2922.61|2914.61|21
1619927100000|2021-05-02 03:45:00|2923.97|2915.97|2922.43|2914.43|2924.01|2916.01|2922.43|2914.43|17
1619927110000|2021-05-02 03:45:10|2922.35|2914.35|2921.82|2913.82|2922.46|2914.46|2921.59|2913.59|22
1619927120000|2021-05-02 03:45:20|2921.68|2913.68|2921.38|2913.38|2921.68|2913.68|2921.27|2913.27|17
1619927130000|2021-05-02 03:45:30|2921.54|2913.54|2920.11|2912.11|2921.68|2913.68|2920.11|2912.11|24
1619927140000|2021-05-02 03:45:40|2919.95|2911.95|2920.19|2912.19|2920.19|2912.19|2918.12|2910.12|25
1619927150000|2021-05-02 03:45:50|2919.97|2911.97|2920.33|2912.33|2920.35|2912.35|2919.26|2911.26|24
1619927160000|2021-05-02 03:46:00|2920.96|2912.96|2919.87|2911.87|2920.97|2912.97|2919.35|2911.35|23
1619927170000|2021-05-02 03:46:10|2919.8|2911.8|2919.53|2911.53|2920.14|2912.14|2919.53|2911.53|20
1619927180000|2021-05-02 03:46:20|2919.6|2911.6|2919.69|2911.69|2920.49|2912.49|2919.45|2911.45|21
1619927190000|2021-05-02 03:46:30|2919.65|2911.65|2919.66|2911.66|2919.69|2911.69|2918.06|2910.06|20
1619927200000|2021-05-02 03:46:40|2919.55|2911.55|2919.14|2911.14|2919.69|2911.69|2918.71|2910.71|26
1619927210000|2021-05-02 03:46:50|2919.32|2911.32|2920.05|2912.05|2920.68|2912.68|2919.32|2911.32|21
1619927220000|2021-05-02 03:47:00|2919.53|2911.53|2920.76|2912.76|2921.62|2913.62|2919.53|2911.53|26
1619927230000|2021-05-02 03:47:10|2920.79|2912.79|2922.69|2914.69|2922.69|2914.69|2920.64|2912.64|25
1619927240000|2021-05-02 03:47:20|2922.73|2914.73|2922.75|2914.75|2923.06|2915.06|2922.23|2914.23|24
1619927250000|2021-05-02 03:47:30|2922.78|2914.78|2922.28|2914.28|2923.27|2915.27|2922.05|2914.05|27
1619927260000|2021-05-02 03:47:40|2922.61|2914.61|2922.55|2914.55|2923.08|2915.08|2922.55|2914.55|20
1619927270000|2021-05-02 03:47:50|2922.42|2914.42|2922.42|2914.42|2922.83|2914.83|2922.42|2914.42|19
1619927280000|2021-05-02 03:48:00|2922.49|2914.49|2924.89|2916.89|2924.89|2916.89|2922.34|2914.34|26
1619927290000|2021-05-02 03:48:10|2924.94|2916.94|2924.47|2916.47|2924.94|2916.94|2924.11|2916.11|22
1619927300000|2021-05-02 03:48:20|2924.78|2916.78|2924.49|2916.49|2924.78|2916.78|2923.74|2915.74|21
1619927310000|2021-05-02 03:48:30|2924.61|2916.61|2926.23|2918.23|2926.23|2918.23|2924.61|2916.61|25
1619927320000|2021-05-02 03:48:40|2925.96|2917.96|2926.86|2918.86|2926.95|2918.95|2925.77|2917.77|23
1619927330000|2021-05-02 03:48:50|2926.89|2918.89|2928.52|2920.52|2928.52|2920.52|2926.89|2918.89|21
1619927340000|2021-05-02 03:49:00|2928.48|2920.48|2927.86|2919.86|2928.65|2920.65|2927.75|2919.75|26
1619927350000|2021-05-02 03:49:10|2927.88|2919.88|2927.88|2919.88|2927.88|2919.88|2927.37|2919.37|22
1619927360000|2021-05-02 03:49:20|2927.87|2919.87|2925.21|2917.21|2927.87|2919.87|2925.17|2917.17|26
1619927370000|2021-05-02 03:49:30|2924.93|2916.93|2926.22|2918.22|2926.73|2918.73|2924.83|2916.83|27
1619927380000|2021-05-02 03:49:40|2926.49|2918.49|2926.58|2918.58|2927.03|2919.03|2926.07|2918.07|23
1619927390000|2021-05-02 03:49:50|2926.53|2918.53|2925.31|2917.31|2926.69|2918.69|2925.31|2917.31|16
1619927400000|2021-05-02 03:50:00|2925.24|2917.24|2925.34|2917.34|2925.48|2917.48|2925.24|2917.24|15
1619927410000|2021-05-02 03:50:10|2925.24|2917.24|2922.16|2914.16|2925.24|2917.24|2922.16|2914.16|24
1619927420000|2021-05-02 03:50:20|2922.1|2914.1|2921.27|2913.27|2922.16|2914.16|2921.01|2913.01|26
1619927430000|2021-05-02 03:50:30|2921.22|2913.22|2918.69|2910.69|2921.22|2913.22|2917.76|2909.76|25
1619927440000|2021-05-02 03:50:40|2918.44|2910.44|2917.29|2909.29|2918.44|2910.44|2917.29|2909.29|24
1619927450000|2021-05-02 03:50:50|2917.37|2909.37|2919.79|2911.79|2919.79|2911.79|2917.37|2909.37|24
1619927460000|2021-05-02 03:51:00|2919.76|2911.76|2920.6|2912.6|2921.57|2913.57|2919.75|2911.75|28
1619927470000|2021-05-02 03:51:10|2920.33|2912.33|2922.15|2914.15|2923.49|2915.49|2920.33|2912.33|28
1619927480000|2021-05-02 03:51:20|2922.03|2914.03|2920.55|2912.55|2922.03|2914.03|2919.95|2911.95|28
1619927490000|2021-05-02 03:51:30|2920.54|2912.54|2919.56|2911.56|2920.88|2912.88|2919.17|2911.17|26
1619927500000|2021-05-02 03:51:40|2919.71|2911.71|2920.17|2912.17|2920.4|2912.4|2918.91|2910.91|28
1619927510000|2021-05-02 03:51:50|2920.19|2912.19|2919.06|2911.06|2920.19|2912.19|2918.26|2910.26|26
1619927520000|2021-05-02 03:52:00|2919.14|2911.14|2918.67|2910.67|2919.37|2911.37|2918.54|2910.54|20
1619927530000|2021-05-02 03:52:10|2918.49|2910.49|2918.73|2910.73|2920.22|2912.22|2918.41|2910.41|21
1619927540000|2021-05-02 03:52:20|2918.7|2910.7|2918.51|2910.51|2918.7|2910.7|2917.92|2909.92|24
1619927550000|2021-05-02 03:52:30|2918.49|2910.49|2918.08|2910.08|2918.49|2910.49|2917.79|2909.79|24
1619927560000|2021-05-02 03:52:40|2917.91|2909.91|2907.57|2899.57|2917.91|2909.91|2907.57|2899.57|28
1619927570000|2021-05-02 03:52:50|2907.54|2899.54|2907.18|2899.18|2907.54|2899.54|2905.41|2897.41|28
1619927580000|2021-05-02 03:53:00|2907.42|2899.42|2913.55|2905.55|2913.55|2905.55|2907.42|2899.42|29
1619927590000|2021-05-02 03:53:10|2913.67|2905.67|2914.99|2906.99|2915.47|2907.47|2913.65|2905.65|27
1619927600000|2021-05-02 03:53:20|2914.09|2906.09|2912.32|2904.32|2915.64|2907.64|2912.07|2904.07|28
1619927610000|2021-05-02 03:53:30|2912.45|2904.45|2909.32|2901.32|2912.58|2904.58|2909.19|2901.19|26
1619927620000|2021-05-02 03:53:40|2909.53|2901.53|2908.59|2900.59|2909.99|2901.99|2908.24|2900.24|27
1619927630000|2021-05-02 03:53:50|2908.45|2900.45|2906.69|2898.69|2909.15|2901.15|2906.69|2898.69|26
1619927640000|2021-05-02 03:54:00|2906.56|2898.56|2907.99|2899.99|2909.31|2901.31|2906.56|2898.56|26
1619927650000|2021-05-02 03:54:10|2908|2900|2908.92|2900.92|2909.54|2901.54|2907.77|2899.77|25
1619927660000|2021-05-02 03:54:20|2908.93|2900.93|2909.23|2901.23|2909.44|2901.44|2907.65|2899.65|26
1619927670000|2021-05-02 03:54:30|2908.84|2900.84|2908.77|2900.77|2908.97|2900.97|2908.65|2900.65|23
1619927680000|2021-05-02 03:54:40|2908.36|2900.36|2908.38|2900.38|2908.9|2900.9|2907.88|2899.88|26
1619927690000|2021-05-02 03:54:50|2908.34|2900.34|2908.35|2900.35|2908.93|2900.93|2908.03|2900.03|24
1619927700000|2021-05-02 03:55:00|2908.15|2900.15|2906.14|2898.14|2908.19|2900.19|2906.14|2898.14|18
1619927710000|2021-05-02 03:55:10|2906.09|2898.09|2905.89|2897.89|2907.36|2899.36|2905.63|2897.63|26
1619927720000|2021-05-02 03:55:20|2906.05|2898.05|2906.53|2898.53|2906.87|2898.87|2905.9|2897.9|26
1619927730000|2021-05-02 03:55:30|2906.35|2898.35|2906.47|2898.47|2906.74|2898.74|2905.81|2897.81|26
1619927740000|2021-05-02 03:55:40|2906.35|2898.35|2906.42|2898.42|2906.51|2898.51|2905.85|2897.85|21
1619927750000|2021-05-02 03:55:50|2906.43|2898.43|2906.68|2898.68|2906.91|2898.91|2906.22|2898.22|21
1619927760000|2021-05-02 03:56:00|2906.76|2898.76|2908.07|2900.07|2908.26|2900.26|2906.76|2898.76|23
1619927770000|2021-05-02 03:56:10|2907.69|2899.69|2910.73|2902.73|2910.73|2902.73|2907.69|2899.69|24
1619927780000|2021-05-02 03:56:20|2910.75|2902.75|2914.11|2906.11|2914.71|2906.71|2910.75|2902.75|26
1619927790000|2021-05-02 03:56:30|2914.54|2906.54|2915.41|2907.41|2915.52|2907.52|2914.5|2906.5|25
1619927800000|2021-05-02 03:56:40|2915.27|2907.27|2914.09|2906.09|2915.73|2907.73|2914.09|2906.09|21
1619927810000|2021-05-02 03:56:50|2914.12|2906.12|2914.83|2906.83|2915.39|2907.39|2914.11|2906.11|25
1619927820000|2021-05-02 03:57:00|2915.4|2907.4|2915.44|2907.44|2915.78|2907.78|2915|2907|27
1619927830000|2021-05-02 03:57:10|2915.69|2907.69|2913.3|2905.3|2915.9|2907.9|2913.29|2905.29|24
1619927840000|2021-05-02 03:57:20|2913.33|2905.33|2913.6|2905.6|2913.81|2905.81|2912.88|2904.88|22
1619927850000|2021-05-02 03:57:30|2913.37|2905.37|2911.14|2903.14|2913.43|2905.43|2911.14|2903.14|25
1619927860000|2021-05-02 03:57:40|2910.73|2902.73|2909.55|2901.55|2910.73|2902.73|2909.52|2901.52|19
1619927870000|2021-05-02 03:57:50|2909.45|2901.45|2909.19|2901.19|2909.51|2901.51|2908.33|2900.33|25
1619927880000|2021-05-02 03:58:00|2909.05|2901.05|2911.93|2903.93|2912.86|2904.86|2908.67|2900.67|20
1619927890000|2021-05-02 03:58:10|2911.72|2903.72|2908.98|2900.98|2911.72|2903.72|2908.98|2900.98|24
1619927900000|2021-05-02 03:58:20|2909.14|2901.14|2909.74|2901.74|2910.47|2902.47|2909.09|2901.09|24
1619927910000|2021-05-02 03:58:30|2909.97|2901.97|2909.61|2901.61|2910.43|2902.43|2909.61|2901.61|25
1619927920000|2021-05-02 03:58:40|2909.73|2901.73|2911.71|2903.71|2913.91|2905.91|2909.73|2901.73|28
1619927930000|2021-05-02 03:58:50|2911.65|2903.65|2911.09|2903.09|2912.43|2904.43|2910.89|2902.89|25
1619927940000|2021-05-02 03:59:00|2911.04|2903.04|2912.95|2904.95|2912.95|2904.95|2910.27|2902.27|27
1619927950000|2021-05-02 03:59:10|2913.28|2905.28|2913.2|2905.2|2913.28|2905.28|2912.54|2904.54|26
1619927960000|2021-05-02 03:59:20|2913.19|2905.19|2911.89|2903.89|2913.19|2905.19|2911.89|2903.89|29
1619927970000|2021-05-02 03:59:30|2911.91|2903.91|2910.19|2902.19|2911.91|2903.91|2910.19|2902.19|28
1619927980000|2021-05-02 03:59:40|2910.11|2902.11|2910.01|2902.01|2910.42|2902.42|2908.37|2900.37|28
1619927990000|2021-05-02 03:59:50|2910.05|2902.05|2909.62|2901.62|2910.05|2902.05|2908.65|2900.65|26
1619928000000|2021-05-02 04:00:00|2909.38|2901.38|2906.22|2898.22|2909.38|2901.38|2906.22|2898.22|28
1619928010000|2021-05-02 04:00:10|2906.08|2898.08|2904.77|2896.77|2906.08|2898.08|2904.42|2896.42|27
1619928020000|2021-05-02 04:00:20|2904.21|2896.21|2899.47|2891.47|2904.55|2896.55|2899.47|2891.47|26
1619928030000|2021-05-02 04:00:30|2898.38|2890.38|2893.03|2885.03|2899.45|2891.45|2893.03|2885.03|29
1619928040000|2021-05-02 04:00:40|2893|2885|2892.94|2884.94|2893|2885|2889.92|2881.92|27
1619928050000|2021-05-02 04:00:50|2893.07|2885.07|2895.12|2887.12|2895.17|2887.17|2893.07|2885.07|28
1619928060000|2021-05-02 04:01:00|2895.09|2887.09|2889.06|2881.06|2895.09|2887.09|2889.06|2881.06|27
1619928070000|2021-05-02 04:01:10|2888.87|2880.87|2887.23|2879.23|2888.89|2880.89|2886.19|2878.19|29
1619928080000|2021-05-02 04:01:20|2887.48|2879.48|2888.66|2880.66|2889.43|2881.43|2886.88|2878.88|25
1619928090000|2021-05-02 04:01:30|2888.77|2880.77|2888.57|2880.57|2889.29|2881.29|2888.47|2880.47|23
1619928100000|2021-05-02 04:01:40|2888.96|2880.96|2890.6|2882.6|2890.6|2882.6|2888.43|2880.43|26
1619928110000|2021-05-02 04:01:50|2891.02|2883.02|2891.8|2883.8|2891.8|2883.8|2890.44|2882.44|22
1619928120000|2021-05-02 04:02:00|2891.88|2883.88|2888.94|2880.94|2892.24|2884.24|2888.54|2880.54|27
1619928130000|2021-05-02 04:02:10|2889.04|2881.04|2890.91|2882.91|2892.48|2884.48|2889.04|2881.04|27
1619928140000|2021-05-02 04:02:20|2891.31|2883.31|2889.53|2881.53|2891.84|2883.84|2888.81|2880.81|28
1619928150000|2021-05-02 04:02:30|2889.52|2881.52|2893.14|2885.14|2893.14|2885.14|2889.52|2881.52|26
1619928160000|2021-05-02 04:02:40|2893.09|2885.09|2894.8|2886.8|2894.82|2886.82|2893.09|2885.09|24
1619928170000|2021-05-02 04:02:50|2894.54|2886.54|2892.74|2884.74|2894.54|2886.54|2892.26|2884.26|26
1619928180000|2021-05-02 04:03:00|2892.37|2884.37|2890.71|2882.71|2892.42|2884.42|2890.55|2882.55|27
1619928190000|2021-05-02 04:03:10|2890.72|2882.72|2888.59|2880.59|2890.88|2882.88|2888.59|2880.59|23
1619928200000|2021-05-02 04:03:20|2888.61|2880.61|2888.74|2880.74|2888.91|2880.91|2887.57|2879.57|23
1619928210000|2021-05-02 04:03:30|2888.47|2880.47|2886.44|2878.44|2888.47|2880.47|2886.16|2878.16|26
1619928220000|2021-05-02 04:03:40|2886.43|2878.43|2884.1|2876.1|2886.6|2878.6|2883.76|2875.76|27
1619928230000|2021-05-02 04:03:50|2884.48|2876.48|2884.46|2876.46|2888.35|2880.35|2884.24|2876.24|26
1619928240000|2021-05-02 04:04:00|2884.17|2876.17|2880|2872|2884.18|2876.18|2879.77|2871.77|26
1619928250000|2021-05-02 04:04:10|2880.12|2872.12|2880.91|2872.91|2882.18|2874.18|2880.12|2872.12|24
1619928260000|2021-05-02 04:04:20|2880.86|2872.86|2882.74|2874.74|2883.32|2875.32|2879.98|2871.98|28
1619928270000|2021-05-02 04:04:30|2882.78|2874.78|2883.63|2875.63|2886.22|2878.22|2882.78|2874.78|29
1619928280000|2021-05-02 04:04:40|2882.63|2874.63|2883.75|2875.75|2884.34|2876.34|2882.16|2874.16|27
1619928290000|2021-05-02 04:04:50|2883.7|2875.7|2882.77|2874.77|2884.48|2876.48|2881.45|2873.45|28
1619928300000|2021-05-02 04:05:00|2882.65|2874.65|2885.68|2877.68|2885.68|2877.68|2882.43|2874.43|28
1619928310000|2021-05-02 04:05:10|2885.95|2877.95|2889.74|2881.74|2890.28|2882.28|2885.95|2877.95|26
1619928320000|2021-05-02 04:05:20|2890.25|2882.25|2891.56|2883.56|2892.93|2884.93|2890.25|2882.25|29
1619928330000|2021-05-02 04:05:30|2890.95|2882.95|2890.07|2882.07|2892.56|2884.56|2890.07|2882.07|28
1619928340000|2021-05-02 04:05:40|2889.8|2881.8|2891.15|2883.15|2892.41|2884.41|2889.8|2881.8|27
1619928350000|2021-05-02 04:05:50|2891.08|2883.08|2887.19|2879.19|2891.1|2883.1|2887.19|2879.19|27
1619928360000|2021-05-02 04:06:00|2886.82|2878.82|2891.27|2883.27|2891.27|2883.27|2886.82|2878.82|29
1619928370000|2021-05-02 04:06:10|2891.06|2883.06|2887.01|2879.01|2891.06|2883.06|2887.01|2879.01|27
1619928380000|2021-05-02 04:06:20|2887.05|2879.05|2889.1|2881.1|2889.48|2881.48|2887.05|2879.05|25
1619928390000|2021-05-02 04:06:30|2889.14|2881.14|2889.57|2881.57|2889.57|2881.57|2888.91|2880.91|24
1619928400000|2021-05-02 04:06:40|2889.56|2881.56|2888.01|2880.01|2889.95|2881.95|2888.01|2880.01|23
1619928410000|2021-05-02 04:06:50|2887.75|2879.75|2887.01|2879.01|2888.66|2880.66|2887.01|2879.01|24
1619928420000|2021-05-02 04:07:00|2886.84|2878.84|2885.92|2877.92|2886.9|2878.9|2884.65|2876.65|25
1619928430000|2021-05-02 04:07:10|2885.94|2877.94|2883.48|2875.48|2885.94|2877.94|2882.16|2874.16|26
1619928440000|2021-05-02 04:07:20|2883.94|2875.94|2883.85|2875.85|2885.19|2877.19|2883.66|2875.66|27
1619928450000|2021-05-02 04:07:30|2883.91|2875.91|2881.81|2873.81|2884.87|2876.87|2881.58|2873.58|27
1619928460000|2021-05-02 04:07:40|2881.87|2873.87|2882.1|2874.1|2883.72|2875.72|2881.81|2873.81|28
1619928470000|2021-05-02 04:07:50|2882.62|2874.62|2883.11|2875.11|2883.56|2875.56|2882.41|2874.41|27
1619928480000|2021-05-02 04:08:00|2883.15|2875.15|2888.23|2880.23|2888.25|2880.25|2882.95|2874.95|29
1619928490000|2021-05-02 04:08:10|2888.25|2880.25|2886.91|2878.91|2888.25|2880.25|2886.16|2878.16|28
1619928500000|2021-05-02 04:08:20|2886.81|2878.81|2891.2|2883.2|2891.56|2883.56|2886.76|2878.76|27
1619928510000|2021-05-02 04:08:30|2891.1|2883.1|2890.74|2882.74|2891.62|2883.62|2890.55|2882.55|26
1619928520000|2021-05-02 04:08:40|2890.81|2882.81|2891.73|2883.73|2891.77|2883.77|2890.81|2882.81|27
1619928530000|2021-05-02 04:08:50|2891.32|2883.32|2892.11|2884.11|2892.27|2884.27|2890.65|2882.65|23
1619928540000|2021-05-02 04:09:00|2892|2884|2892.89|2884.89|2892.89|2884.89|2891.82|2883.82|25
1619928550000|2021-05-02 04:09:10|2892.9|2884.9|2894.47|2886.47|2894.47|2886.47|2892.79|2884.79|22
1619928560000|2021-05-02 04:09:20|2894.39|2886.39|2896.44|2888.44|2896.44|2888.44|2894.34|2886.34|28
1619928570000|2021-05-02 04:09:30|2896.39|2888.39|2896.95|2888.95|2896.95|2888.95|2895.96|2887.96|23
1619928580000|2021-05-02 04:09:40|2897|2889|2900.73|2892.73|2900.73|2892.73|2897|2889|29
1619928590000|2021-05-02 04:09:50|2900.83|2892.83|2900.38|2892.38|2902.01|2894.01|2899.99|2891.99|28
1619928600000|2021-05-02 04:10:00|2900.57|2892.57|2899.75|2891.75|2900.99|2892.99|2899.75|2891.75|24
1619928610000|2021-05-02 04:10:10|2899.66|2891.66|2899.93|2891.93|2900.22|2892.22|2898.84|2890.84|29
1619928620000|2021-05-02 04:10:20|2899.8|2891.8|2902|2894|2902.05|2894.05|2899.66|2891.66|27
1619928630000|2021-05-02 04:10:30|2902.02|2894.02|2902.44|2894.44|2902.79|2894.79|2901.99|2893.99|22
1619928640000|2021-05-02 04:10:40|2902.76|2894.76|2904.34|2896.34|2904.34|2896.34|2902.75|2894.75|24
1619928650000|2021-05-02 04:10:50|2904.55|2896.55|2904.98|2896.98|2906.03|2898.03|2904.11|2896.11|25
1619928660000|2021-05-02 04:11:00|2904.88|2896.88|2906.82|2898.82|2906.99|2898.99|2904.74|2896.74|27
1619928670000|2021-05-02 04:11:10|2906.84|2898.84|2906.91|2898.91|2907.06|2899.06|2905.96|2897.96|25
1619928680000|2021-05-02 04:11:20|2906.77|2898.77|2906.32|2898.32|2906.88|2898.88|2906.08|2898.08|24
1619928690000|2021-05-02 04:11:30|2906.09|2898.09|2905.49|2897.49|2906.3|2898.3|2905.49|2897.49|25
1619928700000|2021-05-02 04:11:40|2905.47|2897.47|2906.57|2898.57|2906.63|2898.63|2905.47|2897.47|23
1619928710000|2021-05-02 04:11:50|2906.51|2898.51|2906.94|2898.94|2907.04|2899.04|2906.37|2898.37|23
1619928720000|2021-05-02 04:12:00|2906.23|2898.23|2906.82|2898.82|2907.09|2899.09|2905.59|2897.59|27
1619928730000|2021-05-02 04:12:10|2906.64|2898.64|2906.48|2898.48|2906.7|2898.7|2905.81|2897.81|26
1619928740000|2021-05-02 04:12:20|2906.4|2898.4|2906.19|2898.19|2906.66|2898.66|2905.53|2897.53|25
1619928750000|2021-05-02 04:12:30|2906.15|2898.15|2907.05|2899.05|2907.05|2899.05|2906.06|2898.06|28
1619928760000|2021-05-02 04:12:40|2907.19|2899.19|2907.44|2899.44|2907.86|2899.86|2907.19|2899.19|25
1619928770000|2021-05-02 04:12:50|2907.52|2899.52|2909.89|2901.89|2909.89|2901.89|2907.48|2899.48|28
1619928780000|2021-05-02 04:13:00|2909.86|2901.86|2909.5|2901.5|2909.86|2901.86|2908.24|2900.24|27
1619928790000|2021-05-02 04:13:10|2909.74|2901.74|2911.03|2903.03|2911.16|2903.16|2909.45|2901.45|27
1619928800000|2021-05-02 04:13:20|2910.89|2902.89|2908.72|2900.72|2910.9|2902.9|2908.72|2900.72|27
1619928810000|2021-05-02 04:13:30|2908.29|2900.29|2908.39|2900.39|2909.95|2901.95|2908.17|2900.17|28
1619928820000|2021-05-02 04:13:40|2908.11|2900.11|2907.82|2899.82|2908.34|2900.34|2907.5|2899.5|28
1619928830000|2021-05-02 04:13:50|2908.11|2900.11|2907.82|2899.82|2909.64|2901.64|2907.82|2899.82|29
1619928840000|2021-05-02 04:14:00|2907.81|2899.81|2908.59|2900.59|2908.89|2900.89|2907.68|2899.68|28
1619928850000|2021-05-02 04:14:10|2908.89|2900.89|2908.92|2900.92|2909.06|2901.06|2907.89|2899.89|28
1619928860000|2021-05-02 04:14:20|2908.91|2900.91|2908.67|2900.67|2910.39|2902.39|2908.67|2900.67|26
1619928870000|2021-05-02 04:14:30|2908.65|2900.65|2908.83|2900.83|2909.75|2901.75|2908.65|2900.65|25
1619928880000|2021-05-02 04:14:40|2908.78|2900.78|2909.41|2901.41|2909.49|2901.49|2908.78|2900.78|18
1619928890000|2021-05-02 04:14:50|2909.57|2901.57|2909.51|2901.51|2910.1|2902.1|2909.22|2901.22|24
1619928900000|2021-05-02 04:15:00|2909.5|2901.5|2911.12|2903.12|2911.29|2903.29|2909.5|2901.5|26
1619928910000|2021-05-02 04:15:10|2911.13|2903.13|2910.66|2902.66|2911.18|2903.18|2909.56|2901.56|25
1619928920000|2021-05-02 04:15:20|2910.68|2902.68|2910.19|2902.19|2911|2903|2909.5|2901.5|27
1619928930000|2021-05-02 04:15:30|2910.61|2902.61|2911.41|2903.41|2911.66|2903.66|2910.2|2902.2|28
1619928940000|2021-05-02 04:15:40|2911.42|2903.42|2911.41|2903.41|2911.52|2903.52|2910.59|2902.59|26
1619928950000|2021-05-02 04:15:50|2911.38|2903.38|2912.88|2904.88|2912.88|2904.88|2911.05|2903.05|28
1619928960000|2021-05-02 04:16:00|2912.87|2904.87|2912.83|2904.83|2913.04|2905.04|2912.74|2904.74|23
1619928970000|2021-05-02 04:16:10|2912.88|2904.88|2912.81|2904.81|2912.93|2904.93|2912.43|2904.43|24
1619928980000|2021-05-02 04:16:20|2912.85|2904.85|2912.9|2904.9|2912.9|2904.9|2912.66|2904.66|23
1619928990000|2021-05-02 04:16:30|2912.88|2904.88|2913.06|2905.06|2913.06|2905.06|2912.47|2904.47|19
1619929000000|2021-05-02 04:16:40|2913.34|2905.34|2914.15|2906.15|2914.15|2906.15|2913.34|2905.34|22
1619929010000|2021-05-02 04:16:50|2914.05|2906.05|2915.63|2907.63|2915.63|2907.63|2914.05|2906.05|20
1619929020000|2021-05-02 04:17:00|2915.64|2907.64|2914.49|2906.49|2915.75|2907.75|2911.85|2903.85|24
1619929030000|2021-05-02 04:17:10|2914.43|2906.43|2914.89|2906.89|2915.22|2907.22|2914.43|2906.43|26
1619929040000|2021-05-02 04:17:20|2914.93|2906.93|2915.73|2907.73|2915.78|2907.78|2914.93|2906.93|26
1619929050000|2021-05-02 04:17:30|2915.66|2907.66|2915.35|2907.35|2915.75|2907.75|2915.35|2907.35|21
1619929060000|2021-05-02 04:17:40|2914.88|2906.88|2915.46|2907.46|2915.46|2907.46|2914.81|2906.81|22
1619929070000|2021-05-02 04:17:50|2915.47|2907.47|2916.26|2908.26|2916.26|2908.26|2914.95|2906.95|25
1619929080000|2021-05-02 04:18:00|2916.32|2908.32|2917.3|2909.3|2917.54|2909.54|2916.3|2908.3|28
1619929090000|2021-05-02 04:18:10|2917.26|2909.26|2919.02|2911.02|2919.02|2911.02|2917.26|2909.26|28
1619929100000|2021-05-02 04:18:20|2919.06|2911.06|2919.37|2911.37|2919.43|2911.43|2919.03|2911.03|25
1619929110000|2021-05-02 04:18:30|2919.48|2911.48|2918.59|2910.59|2919.95|2911.95|2918.59|2910.59|23
1619929120000|2021-05-02 04:18:40|2918.6|2910.6|2919.7|2911.7|2919.71|2911.71|2917.64|2909.64|23
1619929130000|2021-05-02 04:18:50|2919.77|2911.77|2921.4|2913.4|2921.42|2913.42|2919.77|2911.77|29
1619929140000|2021-05-02 04:19:00|2921.57|2913.57|2922.45|2914.45|2922.77|2914.77|2921.44|2913.44|25
1619929150000|2021-05-02 04:19:10|2922.5|2914.5|2922.76|2914.76|2922.8|2914.8|2921.36|2913.36|27
1619929160000|2021-05-02 04:19:20|2922.52|2914.52|2922.49|2914.49|2922.74|2914.74|2922.36|2914.36|22
1619929170000|2021-05-02 04:19:30|2922.43|2914.43|2923.42|2915.42|2923.43|2915.43|2922.43|2914.43|20
1619929180000|2021-05-02 04:19:40|2923.46|2915.46|2923.95|2915.95|2923.98|2915.98|2923.46|2915.46|19
1619929190000|2021-05-02 04:19:50|2923.99|2915.99|2923.53|2915.53|2923.99|2915.99|2923.26|2915.26|20
1619929200000|2021-05-02 04:20:00|2923.54|2915.54|2924.19|2916.19|2924.22|2916.22|2923.51|2915.51|22
1619929210000|2021-05-02 04:20:10|2924.17|2916.17|2925.21|2917.21|2925.47|2917.47|2924|2916|23
1619929220000|2021-05-02 04:20:20|2925.38|2917.38|2925.58|2917.58|2925.75|2917.75|2925.28|2917.28|29
1619929230000|2021-05-02 04:20:30|2925.62|2917.62|2925.71|2917.71|2926|2918|2925.49|2917.49|21
1619929240000|2021-05-02 04:20:40|2926.13|2918.13|2926.38|2918.38|2926.55|2918.55|2926.04|2918.04|26
1619929250000|2021-05-02 04:20:50|2926.39|2918.39|2928.78|2920.78|2928.93|2920.93|2926.39|2918.39|22
1619929260000|2021-05-02 04:21:00|2927.84|2919.84|2926.92|2918.92|2927.84|2919.84|2926.8|2918.8|26
1619929270000|2021-05-02 04:21:10|2926.77|2918.77|2927.44|2919.44|2927.53|2919.53|2926.77|2918.77|25
1619929280000|2021-05-02 04:21:20|2927.46|2919.46|2928.72|2920.72|2928.72|2920.72|2927.26|2919.26|25
1619929290000|2021-05-02 04:21:30|2928.54|2920.54|2927.79|2919.79|2928.82|2920.82|2927.55|2919.55|25
1619929300000|2021-05-02 04:21:40|2927.76|2919.76|2929.15|2921.15|2929.15|2921.15|2927.69|2919.69|27
1619929310000|2021-05-02 04:21:50|2929.17|2921.17|2930.06|2922.06|2930.06|2922.06|2928.59|2920.59|26
1619929320000|2021-05-02 04:22:00|2930.03|2922.03|2928.97|2920.97|2930.03|2922.03|2928.95|2920.95|23
1619929330000|2021-05-02 04:22:10|2929.03|2921.03|2928.82|2920.82|2929.11|2921.11|2928.74|2920.74|22
1619929340000|2021-05-02 04:22:20|2928.83|2920.83|2929.14|2921.14|2929.44|2921.44|2928.6|2920.6|21
1619929350000|2021-05-02 04:22:30|2928.97|2920.97|2929.05|2921.05|2929.39|2921.39|2928.7|2920.7|26
1619929360000|2021-05-02 04:22:40|2928.98|2920.98|2929.34|2921.34|2929.37|2921.37|2928.93|2920.93|26
1619929370000|2021-05-02 04:22:50|2929.4|2921.4|2928.58|2920.58|2929.41|2921.41|2928.58|2920.58|25
1619929380000|2021-05-02 04:23:00|2928.09|2920.09|2924.51|2916.51|2928.09|2920.09|2924.5|2916.5|25
1619929390000|2021-05-02 04:23:10|2924.42|2916.42|2919.68|2911.68|2924.42|2916.42|2919.52|2911.52|25
1619929400000|2021-05-02 04:23:20|2919.77|2911.77|2920.02|2912.02|2921.41|2913.41|2919.68|2911.68|27
1619929410000|2021-05-02 04:23:30|2919.93|2911.93|2915.96|2907.96|2919.93|2911.93|2915.96|2907.96|26
1619929420000|2021-05-02 04:23:40|2915.7|2907.7|2918.59|2910.59|2918.76|2910.76|2915.6|2907.6|25
1619929430000|2021-05-02 04:23:50|2918.27|2910.27|2919.86|2911.86|2919.86|2911.86|2917.43|2909.43|27
1619929440000|2021-05-02 04:24:00|2919.65|2911.65|2918.26|2910.26|2919.79|2911.79|2918.16|2910.16|19
1619929450000|2021-05-02 04:24:10|2918.38|2910.38|2920.18|2912.18|2920.18|2912.18|2918.38|2910.38|26
1619929460000|2021-05-02 04:24:20|2920.21|2912.21|2921.35|2913.35|2921.37|2913.37|2920.21|2912.21|24
1619929470000|2021-05-02 04:24:30|2921.36|2913.36|2921.29|2913.29|2921.82|2913.82|2921.25|2913.25|28
1619929480000|2021-05-02 04:24:40|2921.28|2913.28|2918.57|2910.57|2921.39|2913.39|2918.57|2910.57|28
1619929490000|2021-05-02 04:24:50|2918.87|2910.87|2916.96|2908.96|2918.97|2910.97|2916.94|2908.94|27
1619929500000|2021-05-02 04:25:00|2916.78|2908.78|2915.6|2907.6|2916.82|2908.82|2915.47|2907.47|25
1619929510000|2021-05-02 04:25:10|2915.24|2907.24|2918.28|2910.28|2918.28|2910.28|2915.24|2907.24|22
1619929520000|2021-05-02 04:25:20|2918.05|2910.05|2917.88|2909.88|2918.42|2910.42|2916.93|2908.93|27
1619929530000|2021-05-02 04:25:30|2917.9|2909.9|2916.91|2908.91|2917.9|2909.9|2916.36|2908.36|27
1619929540000|2021-05-02 04:25:40|2916.8|2908.8|2917.38|2909.38|2917.38|2909.38|2916.8|2908.8|15
1619929550000|2021-05-02 04:25:50|2918.08|2910.08|2920.41|2912.41|2920.41|2912.41|2918.08|2910.08|27
1619929560000|2021-05-02 04:26:00|2920.27|2912.27|2926.9|2918.9|2926.95|2918.95|2920.27|2912.27|27
1619929570000|2021-05-02 04:26:10|2927.06|2919.06|2923.41|2915.41|2927.17|2919.17|2923.37|2915.37|28
1619929580000|2021-05-02 04:26:20|2923.4|2915.4|2923.71|2915.71|2924.51|2916.51|2922.99|2914.99|28
1619929590000|2021-05-02 04:26:30|2923.65|2915.65|2923.32|2915.32|2923.91|2915.91|2922.75|2914.75|28
1619929600000|2021-05-02 04:26:40|2923.2|2915.2|2920.05|2912.05|2923.29|2915.29|2919.78|2911.78|24
1619929610000|2021-05-02 04:26:50|2920.19|2912.19|2921.97|2913.97|2921.97|2913.97|2919.64|2911.64|28
1619929620000|2021-05-02 04:27:00|2921.96|2913.96|2920.01|2912.01|2921.96|2913.96|2920.01|2912.01|27
1619929630000|2021-05-02 04:27:10|2919.94|2911.94|2921|2913|2921|2913|2919.41|2911.41|24
1619929640000|2021-05-02 04:27:20|2921.16|2913.16|2920.05|2912.05|2921.45|2913.45|2919.61|2911.61|24
1619929650000|2021-05-02 04:27:30|2920.19|2912.19|2920.54|2912.54|2920.54|2912.54|2919.79|2911.79|20
1619929660000|2021-05-02 04:27:40|2920.73|2912.73|2919.7|2911.7|2920.89|2912.89|2919.69|2911.69|29
1619929670000|2021-05-02 04:27:50|2920.06|2912.06|2921.21|2913.21|2921.21|2913.21|2919.77|2911.77|26
1619929680000|2021-05-02 04:28:00|2921.26|2913.26|2921.21|2913.21|2921.26|2913.26|2920.19|2912.19|26
1619929690000|2021-05-02 04:28:10|2921.37|2913.37|2921.4|2913.4|2921.74|2913.74|2921.37|2913.37|21
1619929700000|2021-05-02 04:28:20|2921.29|2913.29|2921.82|2913.82|2921.9|2913.9|2921.29|2913.29|11
1619929710000|2021-05-02 04:28:30|2921.88|2913.88|2921.81|2913.81|2922.13|2914.13|2921.53|2913.53|23
1619929720000|2021-05-02 04:28:40|2921.9|2913.9|2923|2915|2923.11|2915.11|2921.87|2913.87|19
1619929730000|2021-05-02 04:28:50|2922.94|2914.94|2921.16|2913.16|2922.97|2914.97|2920.83|2912.83|29
1619929740000|2021-05-02 04:29:00|2921.14|2913.14|2921.52|2913.52|2921.6|2913.6|2920.94|2912.94|24
1619929750000|2021-05-02 04:29:10|2921.58|2913.58|2919.26|2911.26|2921.84|2913.84|2919.26|2911.26|27
1619929760000|2021-05-02 04:29:20|2918.92|2910.92|2916.48|2908.48|2918.92|2910.92|2916.29|2908.29|28
1619929770000|2021-05-02 04:29:30|2916.49|2908.49|2915.94|2907.94|2917.05|2909.05|2915.37|2907.37|28
1619929780000|2021-05-02 04:29:40|2915.95|2907.95|2915.66|2907.66|2916|2908|2915.34|2907.34|24
1619929790000|2021-05-02 04:29:50|2915.69|2907.69|2916.37|2908.37|2917.22|2909.22|2915.69|2907.69|29
1619929800000|2021-05-02 04:30:00|2916.39|2908.39|2920.68|2912.68|2921.04|2913.04|2916.33|2908.33|28
1619929810000|2021-05-02 04:30:10|2920.85|2912.85|2919.45|2911.45|2921.24|2913.24|2919.4|2911.4|27
1619929820000|2021-05-02 04:30:20|2919.41|2911.41|2917.19|2909.19|2919.52|2911.52|2916.52|2908.52|25
1619929830000|2021-05-02 04:30:30|2916.77|2908.77|2917.92|2909.92|2917.94|2909.94|2916.55|2908.55|27
1619929840000|2021-05-02 04:30:40|2917.67|2909.67|2918.08|2910.08|2918.08|2910.08|2916.88|2908.88|27
1619929850000|2021-05-02 04:30:50|2918.22|2910.22|2918|2910|2918.22|2910.22|2917.17|2909.17|23
1619929860000|2021-05-02 04:31:00|2917.93|2909.93|2916.01|2908.01|2918.99|2910.99|2916.01|2908.01|27
1619929870000|2021-05-02 04:31:10|2916.05|2908.05|2917.23|2909.23|2917.7|2909.7|2916.05|2908.05|23
1619929880000|2021-05-02 04:31:20|2916.51|2908.51|2917.06|2909.06|2917.31|2909.31|2916.31|2908.31|27
1619929890000|2021-05-02 04:31:30|2916.98|2908.98|2918.26|2910.26|2918.28|2910.28|2916.98|2908.98|28
1619929900000|2021-05-02 04:31:40|2918.29|2910.29|2919.38|2911.38|2920.78|2912.78|2918.29|2910.29|26
1619929910000|2021-05-02 04:31:50|2919.39|2911.39|2920|2912|2920.2|2912.2|2919.36|2911.36|21
1619929920000|2021-05-02 04:32:00|2920.12|2912.12|2917.91|2909.91|2920.5|2912.5|2917.9|2909.9|24
1619929930000|2021-05-02 04:32:10|2917.97|2909.97|2918.75|2910.75|2918.9|2910.9|2917.97|2909.97|19
1619929940000|2021-05-02 04:32:20|2918.62|2910.62|2919.15|2911.15|2919.52|2911.52|2918.62|2910.62|26
1619929950000|2021-05-02 04:32:30|2919.01|2911.01|2918.96|2910.96|2919.5|2911.5|2918.36|2910.36|26
1619929960000|2021-05-02 04:32:40|2918.9|2910.9|2918.27|2910.27|2919.04|2911.04|2918.27|2910.27|24
1619929970000|2021-05-02 04:32:50|2918.36|2910.36|2919.09|2911.09|2919.37|2911.37|2918.36|2910.36|28
1619929980000|2021-05-02 04:33:00|2919.27|2911.27|2918.33|2910.33|2919.27|2911.27|2918.32|2910.32|24
1619929990000|2021-05-02 04:33:10|2918.43|2910.43|2918.86|2910.86|2918.87|2910.87|2918.43|2910.43|20
1619930000000|2021-05-02 04:33:20|2918.87|2910.87|2919.93|2911.93|2919.93|2911.93|2918.87|2910.87|19
1619930010000|2021-05-02 04:33:30|2920.03|2912.03|2919.83|2911.83|2920.03|2912.03|2919.66|2911.66|20
1619930020000|2021-05-02 04:33:40|2919.84|2911.84|2920.54|2912.54|2920.54|2912.54|2919.82|2911.82|21
1619930030000|2021-05-02 04:33:50|2920.53|2912.53|2922.71|2914.71|2922.71|2914.71|2920.53|2912.53|26
1619930040000|2021-05-02 04:34:00|2922.66|2914.66|2921.53|2913.53|2922.8|2914.8|2921.53|2913.53|22
1619930050000|2021-05-02 04:34:10|2921.5|2913.5|2924.71|2916.71|2924.86|2916.86|2921.46|2913.46|28
1619930060000|2021-05-02 04:34:20|2924.61|2916.61|2922.97|2914.97|2924.61|2916.61|2922.58|2914.58|25
1619930070000|2021-05-02 04:34:30|2923.27|2915.27|2923.08|2915.08|2923.93|2915.93|2922.52|2914.52|27
1619930080000|2021-05-02 04:34:40|2922.75|2914.75|2923.69|2915.69|2923.86|2915.86|2922.74|2914.74|24
1619930090000|2021-05-02 04:34:50|2923.68|2915.68|2923.89|2915.89|2924.49|2916.49|2923.56|2915.56|24
1619930100000|2021-05-02 04:35:00|2923.91|2915.91|2923.86|2915.86|2924.04|2916.04|2923.86|2915.86|14
1619930110000|2021-05-02 04:35:10|2923.93|2915.93|2921.59|2913.59|2923.93|2915.93|2921.52|2913.52|26
1619930120000|2021-05-02 04:35:20|2921.57|2913.57|2920.46|2912.46|2921.83|2913.83|2920.42|2912.42|23
1619930130000|2021-05-02 04:35:30|2920.23|2912.23|2921.43|2913.43|2921.58|2913.58|2919.78|2911.78|26
1619930140000|2021-05-02 04:35:40|2921.4|2913.4|2922.51|2914.51|2922.83|2914.83|2920.39|2912.39|28
1619930150000|2021-05-02 04:35:50|2922.44|2914.44|2921.62|2913.62|2922.44|2914.44|2921.49|2913.49|23
1619930160000|2021-05-02 04:36:00|2921.59|2913.59|2923.41|2915.41|2923.47|2915.47|2921.36|2913.36|25
1619930170000|2021-05-02 04:36:10|2923.32|2915.32|2923.22|2915.22|2923.38|2915.38|2922.57|2914.57|24
1619930180000|2021-05-02 04:36:20|2923.12|2915.12|2921.88|2913.88|2923.12|2915.12|2921.81|2913.81|24
1619930190000|2021-05-02 04:36:30|2921.87|2913.87|2921.56|2913.56|2921.9|2913.9|2921.47|2913.47|22
1619930200000|2021-05-02 04:36:40|2922.52|2914.52|2922.4|2914.4|2923.09|2915.09|2922.03|2914.03|21
1619930210000|2021-05-02 04:36:50|2922.74|2914.74|2921.88|2913.88|2922.85|2914.85|2921.33|2913.33|26
1619930220000|2021-05-02 04:37:00|2922.11|2914.11|2921.67|2913.67|2922.21|2914.21|2921.61|2913.61|13
1619930230000|2021-05-02 04:37:10|2921.63|2913.63|2920.47|2912.47|2921.91|2913.91|2920.31|2912.31|18
1619930240000|2021-05-02 04:37:20|2920.79|2912.79|2920.46|2912.46|2920.79|2912.79|2920.38|2912.38|18
1619930250000|2021-05-02 04:37:30|2920.4|2912.4|2921.27|2913.27|2921.27|2913.27|2920.13|2912.13|25
1619930260000|2021-05-02 04:37:40|2921.25|2913.25|2921.41|2913.41|2921.65|2913.65|2920.88|2912.88|29
1619930270000|2021-05-02 04:37:50|2921.39|2913.39|2920.08|2912.08|2921.39|2913.39|2919.91|2911.91|23
1619930280000|2021-05-02 04:38:00|2920.1|2912.1|2920.25|2912.25|2920.4|2912.4|2920.04|2912.04|25
1619930290000|2021-05-02 04:38:10|2920.23|2912.23|2920.3|2912.3|2920.3|2912.3|2920.18|2912.18|20
1619930300000|2021-05-02 04:38:20|2920.58|2912.58|2924.3|2916.3|2924.3|2916.3|2920.58|2912.58|21
1619930310000|2021-05-02 04:38:30|2924.21|2916.21|2923.72|2915.72|2924.25|2916.25|2923.48|2915.48|24
1619930320000|2021-05-02 04:38:40|2923.71|2915.71|2923.5|2915.5|2923.79|2915.79|2922.78|2914.78|25
1619930330000|2021-05-02 04:38:50|2923.52|2915.52|2923.05|2915.05|2923.6|2915.6|2922.72|2914.72|22
1619930340000|2021-05-02 04:39:00|2923.41|2915.41|2923.75|2915.75|2924.05|2916.05|2921.83|2913.83|29
1619930350000|2021-05-02 04:39:10|2923.67|2915.67|2922.89|2914.89|2923.77|2915.77|2922.88|2914.88|27
1619930360000|2021-05-02 04:39:20|2922.87|2914.87|2923.07|2915.07|2923.1|2915.1|2922.65|2914.65|14
1619930370000|2021-05-02 04:39:30|2923.08|2915.08|2923.09|2915.09|2923.41|2915.41|2923.05|2915.05|20
1619930380000|2021-05-02 04:39:40|2923.2|2915.2|2923.36|2915.36|2923.48|2915.48|2923.2|2915.2|24
1619930390000|2021-05-02 04:39:50|2923.37|2915.37|2923.35|2915.35|2923.51|2915.51|2923.33|2915.33|17
1619930400000|2021-05-02 04:40:00|2923.33|2915.33|2919.46|2911.46|2923.35|2915.35|2919.43|2911.43|27
1619930410000|2021-05-02 04:40:10|2919.3|2911.3|2918.94|2910.94|2919.57|2911.57|2918.89|2910.89|23
1619930420000|2021-05-02 04:40:20|2918.93|2910.93|2919.67|2911.67|2921.54|2913.54|2918.93|2910.93|26
1619930430000|2021-05-02 04:40:30|2919.65|2911.65|2919.6|2911.6|2919.79|2911.79|2919.43|2911.43|28
1619930440000|2021-05-02 04:40:40|2919.54|2911.54|2919|2911|2919.58|2911.58|2919|2911|21
1619930450000|2021-05-02 04:40:50|2919.01|2911.01|2918.08|2910.08|2919.01|2911.01|2917.98|2909.98|16
1619930460000|2021-05-02 04:41:00|2918.49|2910.49|2919.01|2911.01|2919.01|2911.01|2918.49|2910.49|16
1619930470000|2021-05-02 04:41:10|2918.95|2910.95|2920.1|2912.1|2920.72|2912.72|2918.95|2910.95|23
1619930480000|2021-05-02 04:41:20|2920.19|2912.19|2918.8|2910.8|2920.25|2912.25|2918.8|2910.8|22
1619930490000|2021-05-02 04:41:30|2918.79|2910.79|2920.15|2912.15|2920.15|2912.15|2918.79|2910.79|23
1619930500000|2021-05-02 04:41:40|2920.16|2912.16|2920.01|2912.01|2920.18|2912.18|2920.01|2912.01|11
1619930510000|2021-05-02 04:41:50|2919.96|2911.96|2919.56|2911.56|2919.96|2911.96|2919.5|2911.5|20
1619930520000|2021-05-02 04:42:00|2919.57|2911.57|2920.85|2912.85|2920.87|2912.87|2919.57|2911.57|18
1619930530000|2021-05-02 04:42:10|2920.89|2912.89|2921.28|2913.28|2921.51|2913.51|2920.89|2912.89|20
1619930540000|2021-05-02 04:42:20|2921.29|2913.29|2919.47|2911.47|2921.29|2913.29|2919.13|2911.13|21
1619930550000|2021-05-02 04:42:30|2919.44|2911.44|2921.06|2913.06|2921.11|2913.11|2919.05|2911.05|27
1619930560000|2021-05-02 04:42:40|2921.07|2913.07|2920.12|2912.12|2921.18|2913.18|2920.11|2912.11|27
1619930570000|2021-05-02 04:42:50|2920.13|2912.13|2922|2914|2922.14|2914.14|2920.13|2912.13|23
1619930580000|2021-05-02 04:43:00|2921.99|2913.99|2920.99|2912.99|2921.99|2913.99|2920.4|2912.4|26
1619930590000|2021-05-02 04:43:10|2920.97|2912.97|2920.3|2912.3|2920.97|2912.97|2920.09|2912.09|24
1619930600000|2021-05-02 04:43:20|2920.29|2912.29|2921.59|2913.59|2922.79|2914.79|2920.26|2912.26|27
1619930610000|2021-05-02 04:43:30|2921.67|2913.67|2923.3|2915.3|2923.3|2915.3|2921.6|2913.6|23
1619930620000|2021-05-02 04:43:40|2923.24|2915.24|2922.33|2914.33|2923.66|2915.66|2921.79|2913.79|27
1619930630000|2021-05-02 04:43:50|2922.52|2914.52|2923.18|2915.18|2923.18|2915.18|2922.52|2914.52|22
1619930640000|2021-05-02 04:44:00|2922.93|2914.93|2923.66|2915.66|2923.78|2915.78|2922.78|2914.78|19
1619930650000|2021-05-02 04:44:10|2923.53|2915.53|2924.85|2916.85|2924.85|2916.85|2923.24|2915.24|20
1619930660000|2021-05-02 04:44:20|2924.86|2916.86|2924.88|2916.88|2924.88|2916.88|2924.56|2916.56|15
1619930670000|2021-05-02 04:44:30|2924.85|2916.85|2924.12|2916.12|2924.85|2916.85|2923.15|2915.15|19
1619930680000|2021-05-02 04:44:40|2924.38|2916.38|2924.53|2916.53|2924.55|2916.55|2924.31|2916.31|26
1619930690000|2021-05-02 04:44:50|2924.58|2916.58|2924.18|2916.18|2925.1|2917.1|2923.95|2915.95|22
1619930700000|2021-05-02 04:45:00|2924.15|2916.15|2923.64|2915.64|2924.34|2916.34|2923.57|2915.57|26
1619930710000|2021-05-02 04:45:10|2923.63|2915.63|2922.93|2914.93|2923.66|2915.66|2922.85|2914.85|22
1619930720000|2021-05-02 04:45:20|2922.83|2914.83|2923.01|2915.01|2923.54|2915.54|2922.5|2914.5|20
1619930730000|2021-05-02 04:45:30|2922.76|2914.76|2922.57|2914.57|2923.29|2915.29|2922.56|2914.56|23
1619930740000|2021-05-02 04:45:40|2922.58|2914.58|2923.18|2915.18|2923.62|2915.62|2922.58|2914.58|26
1619930750000|2021-05-02 04:45:50|2923.16|2915.16|2922.47|2914.47|2923.16|2915.16|2922.47|2914.47|25
1619930760000|2021-05-02 04:46:00|2922.42|2914.42|2921.44|2913.44|2922.42|2914.42|2921.44|2913.44|25
1619930770000|2021-05-02 04:46:10|2921.36|2913.36|2920.66|2912.66|2921.36|2913.36|2919.94|2911.94|25
1619930780000|2021-05-02 04:46:20|2920.63|2912.63|2919.98|2911.98|2920.84|2912.84|2919.68|2911.68|23
1619930790000|2021-05-02 04:46:30|2919.84|2911.84|2920.11|2912.11|2920.65|2912.65|2919.84|2911.84|29
1619930800000|2021-05-02 04:46:40|2920.27|2912.27|2920.64|2912.64|2920.85|2912.85|2920.24|2912.24|25
1619930810000|2021-05-02 04:46:50|2920.63|2912.63|2920.8|2912.8|2920.82|2912.82|2920.61|2912.61|15
1619930820000|2021-05-02 04:47:00|2920.78|2912.78|2920.55|2912.55|2920.78|2912.78|2920.09|2912.09|27
1619930830000|2021-05-02 04:47:10|2920.77|2912.77|2920.89|2912.89|2921.15|2913.15|2920.75|2912.75|22
1619930840000|2021-05-02 04:47:20|2920.91|2912.91|2923.07|2915.07|2923.07|2915.07|2920.84|2912.84|23
1619930850000|2021-05-02 04:47:30|2922.97|2914.97|2922.55|2914.55|2923.29|2915.29|2921.7|2913.7|25
1619930860000|2021-05-02 04:47:40|2922.51|2914.51|2922.36|2914.36|2922.51|2914.51|2922.21|2914.21|16
1619930870000|2021-05-02 04:47:50|2922.5|2914.5|2923.15|2915.15|2923.37|2915.37|2921.95|2913.95|22
1619930880000|2021-05-02 04:48:00|2922.67|2914.67|2923.07|2915.07|2923.17|2915.17|2922.52|2914.52|20
1619930890000|2021-05-02 04:48:10|2923.06|2915.06|2924.82|2916.82|2925.36|2917.36|2923.06|2915.06|23
1619930900000|2021-05-02 04:48:20|2924.89|2916.89|2926.34|2918.34|2926.34|2918.34|2924.89|2916.89|26
1619930910000|2021-05-02 04:48:30|2926.33|2918.33|2926.28|2918.28|2926.48|2918.48|2926.18|2918.18|21
1619930920000|2021-05-02 04:48:40|2926.31|2918.31|2925.57|2917.57|2926.36|2918.36|2925.41|2917.41|24
1619930930000|2021-05-02 04:48:50|2925.58|2917.58|2926.38|2918.38|2926.48|2918.48|2925.58|2917.58|25
1619930940000|2021-05-02 04:49:00|2926.32|2918.32|2926.05|2918.05|2926.38|2918.38|2925.9|2917.9|25
1619930950000|2021-05-02 04:49:10|2925.9|2917.9|2926.18|2918.18|2926.19|2918.19|2925.9|2917.9|17
1619930960000|2021-05-02 04:49:20|2926.21|2918.21|2925.98|2917.98|2926.41|2918.41|2925.38|2917.38|20
1619930970000|2021-05-02 04:49:30|2926.09|2918.09|2925.73|2917.73|2926.09|2918.09|2925.21|2917.21|22
1619930980000|2021-05-02 04:49:40|2925.91|2917.91|2925.67|2917.67|2926.02|2918.02|2925.48|2917.48|22
1619930990000|2021-05-02 04:49:50|2925.72|2917.72|2925.56|2917.56|2925.72|2917.72|2925.56|2917.56|18
1619931000000|2021-05-02 04:50:00|2925.26|2917.26|2925.87|2917.87|2925.92|2917.92|2924.46|2916.46|26
1619931010000|2021-05-02 04:50:10|2925.88|2917.88|2925.47|2917.47|2926.3|2918.3|2925.22|2917.22|24
1619931020000|2021-05-02 04:50:20|2925.17|2917.17|2925.53|2917.53|2925.86|2917.86|2925.17|2917.17|22
1619931030000|2021-05-02 04:50:30|2925.52|2917.52|2925.47|2917.47|2925.6|2917.6|2925.01|2917.01|25
1619931040000|2021-05-02 04:50:40|2926|2918|2925.74|2917.74|2926.13|2918.13|2925.57|2917.57|26
1619931050000|2021-05-02 04:50:50|2925.71|2917.71|2925.42|2917.42|2925.75|2917.75|2925.01|2917.01|19
1619931060000|2021-05-02 04:51:00|2925.44|2917.44|2926.68|2918.68|2926.68|2918.68|2925.22|2917.22|21
1619931070000|2021-05-02 04:51:10|2926.73|2918.73|2926.24|2918.24|2926.9|2918.9|2926.24|2918.24|18
1619931080000|2021-05-02 04:51:20|2926.27|2918.27|2926.24|2918.24|2926.29|2918.29|2926.24|2918.24|15
1619931090000|2021-05-02 04:51:30|2926.27|2918.27|2926.85|2918.85|2926.96|2918.96|2926.27|2918.27|24
1619931100000|2021-05-02 04:51:40|2926.84|2918.84|2927.43|2919.43|2927.46|2919.46|2926.82|2918.82|24
1619931110000|2021-05-02 04:51:50|2927.44|2919.44|2927.08|2919.08|2927.6|2919.6|2927.06|2919.06|24
1619931120000|2021-05-02 04:52:00|2927.09|2919.09|2928.63|2920.63|2928.72|2920.72|2927.09|2919.09|22
1619931130000|2021-05-02 04:52:10|2928.6|2920.6|2928.93|2920.93|2928.95|2920.95|2928.22|2920.22|25
1619931140000|2021-05-02 04:52:20|2928.94|2920.94|2927.6|2919.6|2929.09|2921.09|2927.6|2919.6|16
1619931150000|2021-05-02 04:52:30|2927.57|2919.57|2928.05|2920.05|2929.06|2921.06|2927.57|2919.57|26
1619931160000|2021-05-02 04:52:40|2928.76|2920.76|2928.94|2920.94|2929.09|2921.09|2928.76|2920.76|18
1619931170000|2021-05-02 04:52:50|2929.07|2921.07|2928.84|2920.84|2929.09|2921.09|2928.71|2920.71|16
1619931180000|2021-05-02 04:53:00|2929|2921|2930.42|2922.42|2930.42|2922.42|2928.98|2920.98|18
1619931190000|2021-05-02 04:53:10|2930.22|2922.22|2930.57|2922.57|2930.57|2922.57|2929.55|2921.55|23
1619931200000|2021-05-02 04:53:20|2930.61|2922.61|2930.2|2922.2|2930.61|2922.61|2930.15|2922.15|24
1619931210000|2021-05-02 04:53:30|2930.24|2922.24|2930.79|2922.79|2930.79|2922.79|2930.23|2922.23|18
1619931220000|2021-05-02 04:53:40|2930.82|2922.82|2931.76|2923.76|2933.05|2925.05|2930.78|2922.78|25
1619931230000|2021-05-02 04:53:50|2931.69|2923.69|2931.25|2923.25|2931.7|2923.7|2931.25|2923.25|26
1619931240000|2021-05-02 04:54:00|2930.84|2922.84|2933|2925|2933|2925|2930.84|2922.84|25
1619931250000|2021-05-02 04:54:10|2932.87|2924.87|2931.89|2923.89|2932.93|2924.93|2931.66|2923.66|29
1619931260000|2021-05-02 04:54:20|2931.77|2923.77|2931.74|2923.74|2931.77|2923.77|2931.67|2923.67|15
1619931270000|2021-05-02 04:54:30|2931.75|2923.75|2930.9|2922.9|2931.75|2923.75|2930.86|2922.86|15
1619931280000|2021-05-02 04:54:40|2930.92|2922.92|2929.87|2921.87|2931.35|2923.35|2929.87|2921.87|25
1619931290000|2021-05-02 04:54:50|2929.86|2921.86|2927.64|2919.64|2929.86|2921.86|2927.57|2919.57|24
1619931300000|2021-05-02 04:55:00|2927.5|2919.5|2929.92|2921.92|2929.92|2921.92|2927.5|2919.5|27
1619931310000|2021-05-02 04:55:10|2929.97|2921.97|2929.38|2921.38|2930.3|2922.3|2928.86|2920.86|26
1619931320000|2021-05-02 04:55:20|2929.28|2921.28|2929.19|2921.19|2929.28|2921.28|2928.84|2920.84|25
1619931330000|2021-05-02 04:55:30|2929.33|2921.33|2929.16|2921.16|2929.62|2921.62|2929.16|2921.16|25
1619931340000|2021-05-02 04:55:40|2928.97|2920.97|2929.37|2921.37|2930.08|2922.08|2928.88|2920.88|22
1619931350000|2021-05-02 04:55:50|2929.4|2921.4|2929.48|2921.48|2929.56|2921.56|2929.16|2921.16|24
1619931360000|2021-05-02 04:56:00|2929.47|2921.47|2930.29|2922.29|2930.3|2922.3|2929.35|2921.35|21
1619931370000|2021-05-02 04:56:10|2930.31|2922.31|2929.38|2921.38|2930.66|2922.66|2929.3|2921.3|23
1619931380000|2021-05-02 04:56:20|2929.36|2921.36|2929.72|2921.72|2930.17|2922.17|2929.36|2921.36|24
1619931390000|2021-05-02 04:56:30|2929.73|2921.73|2929.95|2921.95|2930.02|2922.02|2929.73|2921.73|13
1619931400000|2021-05-02 04:56:40|2929.97|2921.97|2930.29|2922.29|2930.39|2922.39|2929.97|2921.97|15
1619931410000|2021-05-02 04:56:50|2930.3|2922.3|2930.31|2922.31|2930.32|2922.32|2930.24|2922.24|15
1619931420000|2021-05-02 04:57:00|2930.23|2922.23|2932.01|2924.01|2932.04|2924.04|2930.23|2922.23|20
1619931430000|2021-05-02 04:57:10|2932.02|2924.02|2931.95|2923.95|2932.1|2924.1|2931.43|2923.43|23
1619931440000|2021-05-02 04:57:20|2931.94|2923.94|2931.63|2923.63|2932.07|2924.07|2930.36|2922.36|26
1619931450000|2021-05-02 04:57:30|2931.6|2923.6|2931.54|2923.54|2931.65|2923.65|2931.24|2923.24|22
1619931460000|2021-05-02 04:57:40|2931.53|2923.53|2931.38|2923.38|2931.55|2923.55|2931.36|2923.36|13
1619931470000|2021-05-02 04:57:50|2931.32|2923.32|2930.2|2922.2|2931.32|2923.32|2929.55|2921.55|25
1619931480000|2021-05-02 04:58:00|2930.35|2922.35|2930.25|2922.25|2930.35|2922.35|2930.1|2922.1|24
1619931490000|2021-05-02 04:58:10|2930.16|2922.16|2930.14|2922.14|2930.39|2922.39|2930.1|2922.1|20
1619931500000|2021-05-02 04:58:20|2930.16|2922.16|2931.66|2923.66|2931.79|2923.79|2930.16|2922.16|24
1619931510000|2021-05-02 04:58:30|2931.69|2923.69|2931.82|2923.82|2931.9|2923.9|2931.68|2923.68|17
1619931520000|2021-05-02 04:58:40|2931.83|2923.83|2931.44|2923.44|2931.83|2923.83|2931.39|2923.39|23
1619931530000|2021-05-02 04:58:50|2931.47|2923.47|2931.5|2923.5|2931.57|2923.57|2931.46|2923.46|17
1619931540000|2021-05-02 04:59:00|2931.51|2923.51|2931.45|2923.45|2931.57|2923.57|2931.45|2923.45|22
1619931550000|2021-05-02 04:59:10|2931.54|2923.54|2931.39|2923.39|2931.59|2923.59|2931.33|2923.33|19
1619931560000|2021-05-02 04:59:20|2931.36|2923.36|2931.37|2923.37|2931.43|2923.43|2931.3|2923.3|18
1619931570000|2021-05-02 04:59:30|2931.38|2923.38|2930.72|2922.72|2931.38|2923.38|2930.27|2922.27|22
1619931580000|2021-05-02 04:59:40|2930.74|2922.74|2932.17|2924.17|2932.17|2924.17|2930.74|2922.74|25
1619931590000|2021-05-02 04:59:50|2932.15|2924.15|2931.95|2923.95|2932.15|2924.15|2931.85|2923.85|24
1619931600000|2021-05-02 05:00:00|2931.92|2923.92|2932.03|2924.03|2932.03|2924.03|2931.7|2923.7|24
1619931610000|2021-05-02 05:00:10|2932|2924|2931.68|2923.68|2932|2924|2931.68|2923.68|19
1619931620000|2021-05-02 05:00:20|2931.67|2923.67|2930.75|2922.75|2931.79|2923.79|2930.58|2922.58|24
1619931630000|2021-05-02 05:00:30|2930.76|2922.76|2930.4|2922.4|2930.86|2922.86|2929.97|2921.97|20
1619931640000|2021-05-02 05:00:40|2930.39|2922.39|2931.44|2923.44|2931.44|2923.44|2930.32|2922.32|15
1619931650000|2021-05-02 05:00:50|2931.43|2923.43|2931.23|2923.23|2931.59|2923.59|2931.23|2923.23|20
1619931660000|2021-05-02 05:01:00|2931.18|2923.18|2931.04|2923.04|2931.18|2923.18|2930.86|2922.86|22
1619931670000|2021-05-02 05:01:10|2931|2923|2930.39|2922.39|2931.01|2923.01|2929.84|2921.84|21
1619931680000|2021-05-02 05:01:20|2930.2|2922.2|2928.45|2920.45|2930.2|2922.2|2928.36|2920.36|26
1619931690000|2021-05-02 05:01:30|2928.43|2920.43|2929.05|2921.05|2929.05|2921.05|2927.51|2919.51|25
1619931700000|2021-05-02 05:01:40|2929|2921|2928.03|2920.03|2929|2921|2927.96|2919.96|19
1619931710000|2021-05-02 05:01:50|2928|2920|2926.27|2918.27|2928|2920|2926.27|2918.27|25
1619931720000|2021-05-02 05:02:00|2926.31|2918.31|2926.25|2918.25|2926.46|2918.46|2926.21|2918.21|15
1619931730000|2021-05-02 05:02:10|2926.21|2918.21|2924.2|2916.2|2926.22|2918.22|2924.08|2916.08|24
1619931740000|2021-05-02 05:02:20|2924.13|2916.13|2926.16|2918.16|2926.16|2918.16|2924.13|2916.13|23
1619931750000|2021-05-02 05:02:30|2926.06|2918.06|2926.13|2918.13|2926.54|2918.54|2926.06|2918.06|20
1619931760000|2021-05-02 05:02:40|2926.12|2918.12|2926.12|2918.12|2926.13|2918.13|2925.87|2917.87|22
1619931770000|2021-05-02 05:02:50|2926.09|2918.09|2925.83|2917.83|2926.15|2918.15|2925.54|2917.54|24
1619931780000|2021-05-02 05:03:00|2925.8|2917.8|2927.14|2919.14|2927.14|2919.14|2925.75|2917.75|25
1619931790000|2021-05-02 05:03:10|2927.32|2919.32|2926.27|2918.27|2927.51|2919.51|2925.78|2917.78|24
1619931800000|2021-05-02 05:03:20|2926.25|2918.25|2927.2|2919.2|2927.21|2919.21|2926.25|2918.25|21
1619931810000|2021-05-02 05:03:30|2927.23|2919.23|2927.17|2919.17|2927.31|2919.31|2927.15|2919.15|15
1619931820000|2021-05-02 05:03:40|2927.1|2919.1|2926.87|2918.87|2927.11|2919.11|2926.87|2918.87|15
1619931830000|2021-05-02 05:03:50|2926.97|2918.97|2927.15|2919.15|2927.16|2919.16|2926.96|2918.96|17
1619931840000|2021-05-02 05:04:00|2927.14|2919.14|2927.18|2919.18|2927.18|2919.18|2927.12|2919.12|6
1619931850000|2021-05-02 05:04:10|2927.26|2919.26|2927.54|2919.54|2927.58|2919.58|2927.26|2919.26|11
1619931860000|2021-05-02 05:04:20|2927.56|2919.56|2927.82|2919.82|2927.83|2919.83|2927.56|2919.56|13
1619931870000|2021-05-02 05:04:30|2927.83|2919.83|2924.95|2916.95|2927.83|2919.83|2924.87|2916.87|25
1619931880000|2021-05-02 05:04:40|2924.92|2916.92|2926.42|2918.42|2926.73|2918.73|2924.92|2916.92|22
1619931890000|2021-05-02 05:04:50|2926.25|2918.25|2924.36|2916.36|2926.27|2918.27|2924.18|2916.18|24
1619931900000|2021-05-02 05:05:00|2924.42|2916.42|2926.43|2918.43|2926.43|2918.43|2924.15|2916.15|22
1619931910000|2021-05-02 05:05:10|2926.39|2918.39|2926.46|2918.46|2927.34|2919.34|2926.35|2918.35|27
1619931920000|2021-05-02 05:05:20|2926.16|2918.16|2925.67|2917.67|2926.16|2918.16|2925.27|2917.27|28
1619931930000|2021-05-02 05:05:30|2925.54|2917.54|2925.58|2917.58|2925.66|2917.66|2925.22|2917.22|21
1619931940000|2021-05-02 05:05:40|2925.59|2917.59|2925.62|2917.62|2925.76|2917.76|2925.57|2917.57|19
1619931950000|2021-05-02 05:05:50|2925.61|2917.61|2925.71|2917.71|2925.72|2917.72|2925.56|2917.56|12
1619931960000|2021-05-02 05:06:00|2925.7|2917.7|2925.57|2917.57|2925.7|2917.7|2925.5|2917.5|18
1619931970000|2021-05-02 05:06:10|2925.53|2917.53|2924.9|2916.9|2925.55|2917.55|2924.9|2916.9|19
1619931980000|2021-05-02 05:06:20|2924.87|2916.87|2924.89|2916.89|2924.94|2916.94|2924.59|2916.59|26
1619931990000|2021-05-02 05:06:30|2924.93|2916.93|2924.57|2916.57|2924.93|2916.93|2924.57|2916.57|18
1619932000000|2021-05-02 05:06:40|2924.55|2916.55|2923.51|2915.51|2924.83|2916.83|2923.51|2915.51|26
1619932010000|2021-05-02 05:06:50|2923.49|2915.49|2920.59|2912.59|2923.49|2915.49|2920.59|2912.59|29
1619932020000|2021-05-02 05:07:00|2920.56|2912.56|2921.34|2913.34|2921.44|2913.44|2920.39|2912.39|24
1619932030000|2021-05-02 05:07:10|2921.38|2913.38|2922.37|2914.37|2922.71|2914.71|2921.38|2913.38|16
1619932040000|2021-05-02 05:07:20|2922.34|2914.34|2921.99|2913.99|2922.34|2914.34|2921.87|2913.87|21
1619932050000|2021-05-02 05:07:30|2921.95|2913.95|2921.7|2913.7|2922.35|2914.35|2921.6|2913.6|23
1619932060000|2021-05-02 05:07:40|2921.75|2913.75|2922.06|2914.06|2922.16|2914.16|2921.75|2913.75|27
1619932070000|2021-05-02 05:07:50|2922.03|2914.03|2922.62|2914.62|2922.74|2914.74|2921.91|2913.91|19
1619932080000|2021-05-02 05:08:00|2922.64|2914.64|2922.72|2914.72|2922.72|2914.72|2922.55|2914.55|19
1619932090000|2021-05-02 05:08:10|2922.7|2914.7|2922.71|2914.71|2922.71|2914.71|2921.81|2913.81|21
1619932100000|2021-05-02 05:08:20|2922.65|2914.65|2922.58|2914.58|2922.71|2914.71|2922.58|2914.58|20
1619932110000|2021-05-02 05:08:30|2922.57|2914.57|2922.62|2914.62|2922.69|2914.69|2922.48|2914.48|18
1619932120000|2021-05-02 05:08:40|2922.66|2914.66|2922.51|2914.51|2923.29|2915.29|2922.44|2914.44|24
1619932130000|2021-05-02 05:08:50|2922.52|2914.52|2923.55|2915.55|2923.57|2915.57|2922.45|2914.45|25
1619932140000|2021-05-02 05:09:00|2923.56|2915.56|2923.44|2915.44|2923.59|2915.59|2923.14|2915.14|24
1619932150000|2021-05-02 05:09:10|2923.47|2915.47|2923.45|2915.45|2923.52|2915.52|2923.29|2915.29|19
1619932160000|2021-05-02 05:09:20|2923.44|2915.44|2923.48|2915.48|2923.5|2915.5|2923.37|2915.37|19
1619932170000|2021-05-02 05:09:30|2923.39|2915.39|2923.32|2915.32|2923.39|2915.39|2923.18|2915.18|17
1619932180000|2021-05-02 05:09:40|2923.33|2915.33|2923.73|2915.73|2923.74|2915.74|2923.33|2915.33|16
1619932190000|2021-05-02 05:09:50|2923.76|2915.76|2923.75|2915.75|2923.89|2915.89|2923.74|2915.74|13
1619932200000|2021-05-02 05:10:00|2923.72|2915.72|2922.81|2914.81|2923.72|2915.72|2922.34|2914.34|21
1619932210000|2021-05-02 05:10:10|2923.01|2915.01|2923.23|2915.23|2923.92|2915.92|2923.01|2915.01|22
1619932220000|2021-05-02 05:10:20|2923.25|2915.25|2923.4|2915.4|2923.4|2915.4|2923.25|2915.25|24
1619932230000|2021-05-02 05:10:30|2923.38|2915.38|2923.28|2915.28|2923.43|2915.43|2923.27|2915.27|21
1619932240000|2021-05-02 05:10:40|2923.36|2915.36|2923.48|2915.48|2923.55|2915.55|2923.36|2915.36|17
1619932250000|2021-05-02 05:10:50|2923.46|2915.46|2922.69|2914.69|2923.51|2915.51|2922.6|2914.6|23
1619932260000|2021-05-02 05:11:00|2922.59|2914.59|2923.75|2915.75|2923.75|2915.75|2922.58|2914.58|7
1619932270000|2021-05-02 05:11:10|2923.62|2915.62|2922.88|2914.88|2923.72|2915.72|2922.86|2914.86|25
1619932280000|2021-05-02 05:11:20|2922.9|2914.9|2923.07|2915.07|2923.22|2915.22|2922.87|2914.87|23
1619932290000|2021-05-02 05:11:30|2923.04|2915.04|2923.22|2915.22|2923.22|2915.22|2923.04|2915.04|17
1619932300000|2021-05-02 05:11:40|2923.2|2915.2|2923.14|2915.14|2923.2|2915.2|2923.14|2915.14|9
1619932310000|2021-05-02 05:11:50|2923.19|2915.19|2923.27|2915.27|2923.29|2915.29|2923.19|2915.19|8
1619932320000|2021-05-02 05:12:00|2923.28|2915.28|2923.66|2915.66|2923.8|2915.8|2923.23|2915.23|10
1619932330000|2021-05-02 05:12:10|2923.58|2915.58|2923.4|2915.4|2923.64|2915.64|2923.37|2915.37|21
1619932340000|2021-05-02 05:12:20|2923.39|2915.39|2923.41|2915.41|2923.57|2915.57|2923.36|2915.36|14
1619932350000|2021-05-02 05:12:30|2923.4|2915.4|2923|2915|2923.47|2915.47|2922.93|2914.93|23
1619932360000|2021-05-02 05:12:40|2923.01|2915.01|2923|2915|2923.03|2915.03|2922.98|2914.98|8
1619932370000|2021-05-02 05:12:50|2923.01|2915.01|2923.02|2915.02|2923.06|2915.06|2922.97|2914.97|15
1619932380000|2021-05-02 05:13:00|2923.06|2915.06|2921.18|2913.18|2923.25|2915.25|2921.18|2913.18|23
1619932390000|2021-05-02 05:13:10|2921.08|2913.08|2921.7|2913.7|2921.92|2913.92|2920.06|2912.06|27
1619932400000|2021-05-02 05:13:20|2921.6|2913.6|2920.33|2912.33|2921.6|2913.6|2920.22|2912.22|22
1619932410000|2021-05-02 05:13:30|2920.3|2912.3|2920.44|2912.44|2920.54|2912.54|2920.25|2912.25|18
1619932420000|2021-05-02 05:13:40|2920.42|2912.42|2920.49|2912.49|2920.61|2912.61|2920.37|2912.37|14
1619932430000|2021-05-02 05:13:50|2920.44|2912.44|2921.07|2913.07|2921.28|2913.28|2920.44|2912.44|19
1619932440000|2021-05-02 05:14:00|2921.06|2913.06|2921|2913|2921.13|2913.13|2920.97|2912.97|9
1619932450000|2021-05-02 05:14:10|2921.01|2913.01|2922.1|2914.1|2922.32|2914.32|2921|2913|17
1619932460000|2021-05-02 05:14:20|2921.96|2913.96|2921.59|2913.59|2921.96|2913.96|2921.56|2913.56|18
1619932470000|2021-05-02 05:14:30|2921.6|2913.6|2921.96|2913.96|2921.96|2913.96|2921.59|2913.59|16
1619932480000|2021-05-02 05:14:40|2921.77|2913.77|2922.92|2914.92|2922.92|2914.92|2921.66|2913.66|20
1619932490000|2021-05-02 05:14:50|2922.93|2914.93|2923.64|2915.64|2923.69|2915.69|2922.92|2914.92|16
1619932500000|2021-05-02 05:15:00|2923.66|2915.66|2922.37|2914.37|2923.67|2915.67|2922.32|2914.32|15
1619932510000|2021-05-02 05:15:10|2922.23|2914.23|2922.88|2914.88|2922.89|2914.89|2922.2|2914.2|16
1619932520000|2021-05-02 05:15:20|2922.85|2914.85|2922.91|2914.91|2922.97|2914.97|2922.84|2914.84|9
1619932530000|2021-05-02 05:15:30|2922.93|2914.93|2922.76|2914.76|2922.93|2914.93|2922.71|2914.71|19
1619932540000|2021-05-02 05:15:40|2922.72|2914.72|2922.16|2914.16|2922.72|2914.72|2922.16|2914.16|18
1619932550000|2021-05-02 05:15:50|2922.15|2914.15|2922.03|2914.03|2922.15|2914.15|2921.92|2913.92|22
1619932560000|2021-05-02 05:16:00|2921.99|2913.99|2921.3|2913.3|2922.03|2914.03|2921.25|2913.25|20
1619932570000|2021-05-02 05:16:10|2921.23|2913.23|2920.99|2912.99|2921.29|2913.29|2920.99|2912.99|17
1619932580000|2021-05-02 05:16:20|2920.72|2912.72|2920.72|2912.72|2920.72|2912.72|2920.42|2912.42|18
1619932590000|2021-05-02 05:16:30|2920.67|2912.67|2920.41|2912.41|2920.67|2912.67|2920.41|2912.41|12
1619932600000|2021-05-02 05:16:40|2920.4|2912.4|2919.91|2911.91|2920.4|2912.4|2919.89|2911.89|20
1619932610000|2021-05-02 05:16:50|2919.94|2911.94|2919.54|2911.54|2919.97|2911.97|2919.48|2911.48|12
1619932620000|2021-05-02 05:17:00|2918.92|2910.92|2915.36|2907.36|2918.92|2910.92|2915.29|2907.29|26
1619932630000|2021-05-02 05:17:10|2915.37|2907.37|2915.43|2907.43|2916.48|2908.48|2914.76|2906.76|28
1619932640000|2021-05-02 05:17:20|2914.59|2906.59|2909.53|2901.53|2914.59|2906.59|2909.53|2901.53|25
1619932650000|2021-05-02 05:17:30|2909.85|2901.85|2910.83|2902.83|2910.83|2902.83|2909.23|2901.23|24
1619932660000|2021-05-02 05:17:40|2910.91|2902.91|2910.54|2902.54|2910.91|2902.91|2909.18|2901.18|27
1619932670000|2021-05-02 05:17:50|2910.58|2902.58|2911.16|2903.16|2911.47|2903.47|2910.44|2902.44|23
1619932680000|2021-05-02 05:18:00|2911.05|2903.05|2910.13|2902.13|2911.46|2903.46|2909.43|2901.43|28
1619932690000|2021-05-02 05:18:10|2910.06|2902.06|2909.43|2901.43|2910.29|2902.29|2909.41|2901.41|27
1619932700000|2021-05-02 05:18:20|2909.39|2901.39|2910.48|2902.48|2910.77|2902.77|2909.39|2901.39|26
1619932710000|2021-05-02 05:18:30|2910.45|2902.45|2911.6|2903.6|2911.6|2903.6|2910.45|2902.45|20
1619932720000|2021-05-02 05:18:40|2911.61|2903.61|2911.97|2903.97|2912.78|2904.78|2911.36|2903.36|26
1619932730000|2021-05-02 05:18:50|2912.03|2904.03|2910.79|2902.79|2912.41|2904.41|2910.69|2902.69|22
1619932740000|2021-05-02 05:19:00|2910.8|2902.8|2911.97|2903.97|2912.93|2904.93|2910.79|2902.79|23
1619932750000|2021-05-02 05:19:10|2912.54|2904.54|2913|2905|2913.49|2905.49|2912.54|2904.54|20
1619932760000|2021-05-02 05:19:20|2912.94|2904.94|2913.23|2905.23|2913.23|2905.23|2912.94|2904.94|11
1619932770000|2021-05-02 05:19:30|2913.26|2905.26|2913.03|2905.03|2913.69|2905.69|2912.84|2904.84|22
1619932780000|2021-05-02 05:19:40|2913.11|2905.11|2913.38|2905.38|2913.43|2905.43|2913.09|2905.09|18
1619932790000|2021-05-02 05:19:50|2913.34|2905.34|2913.01|2905.01|2913.44|2905.44|2912.15|2904.15|25
1619932800000|2021-05-02 05:20:00|2913.13|2905.13|2913.67|2905.67|2914.23|2906.23|2912.88|2904.88|21
1619932810000|2021-05-02 05:20:10|2913.71|2905.71|2913.04|2905.04|2913.72|2905.72|2912.9|2904.9|26
1619932820000|2021-05-02 05:20:20|2913.05|2905.05|2914.78|2906.78|2914.85|2906.85|2913.05|2905.05|26
1619932830000|2021-05-02 05:20:30|2914.72|2906.72|2916.33|2908.33|2916.35|2908.35|2914.69|2906.69|22
1619932840000|2021-05-02 05:20:40|2916.28|2908.28|2915.63|2907.63|2916.28|2908.28|2915.62|2907.62|19
1619932850000|2021-05-02 05:20:50|2915.62|2907.62|2915.63|2907.63|2916.09|2908.09|2915.61|2907.61|20
1619932860000|2021-05-02 05:21:00|2915.58|2907.58|2916.08|2908.08|2916.08|2908.08|2915.58|2907.58|19
1619932870000|2021-05-02 05:21:10|2916.03|2908.03|2916.03|2908.03|2916.03|2908.03|2916.03|2908.03|1
1619932880000|2021-05-02 05:21:20|2916.02|2908.02|2918.33|2910.33|2919.82|2911.82|2916.02|2908.02|26
1619932890000|2021-05-02 05:21:30|2918.18|2910.18|2919.59|2911.59|2919.59|2911.59|2918.18|2910.18|22
1619932900000|2021-05-02 05:21:40|2919.85|2911.85|2920.07|2912.07|2920.18|2912.18|2919.8|2911.8|25
1619932910000|2021-05-02 05:21:50|2920.02|2912.02|2920.97|2912.97|2921.13|2913.13|2920|2912|24
1619932920000|2021-05-02 05:22:00|2920.76|2912.76|2920.42|2912.42|2920.88|2912.88|2920.42|2912.42|14
1619932930000|2021-05-02 05:22:10|2920.38|2912.38|2917.82|2909.82|2920.38|2912.38|2917.78|2909.78|27
1619932940000|2021-05-02 05:22:20|2917.7|2909.7|2919.93|2911.93|2919.93|2911.93|2917.7|2909.7|27
1619932950000|2021-05-02 05:22:30|2919.98|2911.98|2919.88|2911.88|2919.98|2911.98|2919.78|2911.78|20
1619932960000|2021-05-02 05:22:40|2919.94|2911.94|2919.48|2911.48|2919.94|2911.94|2918.77|2910.77|21
1619932970000|2021-05-02 05:22:50|2919.84|2911.84|2920.05|2912.05|2921.52|2913.52|2919.84|2911.84|28
1619932980000|2021-05-02 05:23:00|2920.06|2912.06|2919.12|2911.12|2920.06|2912.06|2919.11|2911.11|20
1619932990000|2021-05-02 05:23:10|2919.16|2911.16|2920.57|2912.57|2920.57|2912.57|2919.11|2911.11|22
1619933000000|2021-05-02 05:23:20|2920.56|2912.56|2920.57|2912.57|2921.19|2913.19|2920.56|2912.56|21
1619933010000|2021-05-02 05:23:30|2920.56|2912.56|2922.02|2914.02|2922.02|2914.02|2920.56|2912.56|21
1619933020000|2021-05-02 05:23:40|2922.23|2914.23|2921.18|2913.18|2922.71|2914.71|2920.98|2912.98|23
1619933030000|2021-05-02 05:23:50|2921.12|2913.12|2921.84|2913.84|2921.93|2913.93|2921.12|2913.12|19
1619933040000|2021-05-02 05:24:00|2921.82|2913.82|2922.14|2914.14|2922.47|2914.47|2921.82|2913.82|21
1619933050000|2021-05-02 05:24:10|2922.22|2914.22|2922.1|2914.1|2922.44|2914.44|2921.71|2913.71|20
1619933060000|2021-05-02 05:24:20|2922.09|2914.09|2923.54|2915.54|2923.64|2915.64|2922.01|2914.01|22
1619933070000|2021-05-02 05:24:30|2923.64|2915.64|2923.73|2915.73|2923.73|2915.73|2923|2915|25
1619933080000|2021-05-02 05:24:40|2923.81|2915.81|2924.29|2916.29|2924.3|2916.3|2923.72|2915.72|23
1619933090000|2021-05-02 05:24:50|2924.22|2916.22|2924.18|2916.18|2924.39|2916.39|2924.17|2916.17|24
1619933100000|2021-05-02 05:25:00|2924.2|2916.2|2922.8|2914.8|2924.46|2916.46|2922.8|2914.8|24
1619933110000|2021-05-02 05:25:10|2922.56|2914.56|2922.84|2914.84|2922.84|2914.84|2921.19|2913.19|24
1619933120000|2021-05-02 05:25:20|2922.83|2914.83|2923.53|2915.53|2923.81|2915.81|2922.83|2914.83|23
1619933130000|2021-05-02 05:25:30|2923.47|2915.47|2923.79|2915.79|2923.98|2915.98|2923.47|2915.47|19
1619933140000|2021-05-02 05:25:40|2923.89|2915.89|2929.22|2921.22|2929.68|2921.68|2923.89|2915.89|28
1619933150000|2021-05-02 05:25:50|2929.21|2921.21|2929.87|2921.87|2930.81|2922.81|2928.36|2920.36|27
1619933160000|2021-05-02 05:26:00|2929.86|2921.86|2929|2921|2930.79|2922.79|2928.52|2920.52|27
1619933170000|2021-05-02 05:26:10|2929.1|2921.1|2929.64|2921.64|2931.05|2923.05|2929.07|2921.07|25
1619933180000|2021-05-02 05:26:20|2929.66|2921.66|2928.96|2920.96|2929.75|2921.75|2928.23|2920.23|29
1619933190000|2021-05-02 05:26:30|2929.02|2921.02|2929.94|2921.94|2929.94|2921.94|2928.93|2920.93|23
1619933200000|2021-05-02 05:26:40|2929.79|2921.79|2929.01|2921.01|2929.79|2921.79|2928.94|2920.94|17
1619933210000|2021-05-02 05:26:50|2928.99|2920.99|2928.16|2920.16|2928.99|2920.99|2927.96|2919.96|26
1619933220000|2021-05-02 05:27:00|2928.2|2920.2|2928.62|2920.62|2928.75|2920.75|2928.02|2920.02|24
1619933230000|2021-05-02 05:27:10|2928.3|2920.3|2927.19|2919.19|2928.3|2920.3|2926.55|2918.55|28
1619933240000|2021-05-02 05:27:20|2927.2|2919.2|2926.12|2918.12|2927.41|2919.41|2926.1|2918.1|26
1619933250000|2021-05-02 05:27:30|2926.16|2918.16|2925.74|2917.74|2926.7|2918.7|2925.39|2917.39|24
1619933260000|2021-05-02 05:27:40|2925.82|2917.82|2925.79|2917.79|2926.15|2918.15|2925.77|2917.77|19
1619933270000|2021-05-02 05:27:50|2925.78|2917.78|2925.96|2917.96|2926.02|2918.02|2925.78|2917.78|21
1619933280000|2021-05-02 05:28:00|2925.93|2917.93|2926.14|2918.14|2926.14|2918.14|2925.93|2917.93|18
1619933290000|2021-05-02 05:28:10|2926.15|2918.15|2925.63|2917.63|2926.17|2918.17|2925.57|2917.57|16
1619933300000|2021-05-02 05:28:20|2925.51|2917.51|2925.59|2917.59|2925.65|2917.65|2925.42|2917.42|26
1619933310000|2021-05-02 05:28:30|2925.57|2917.57|2925.37|2917.37|2925.57|2917.57|2925.37|2917.37|16
1619933320000|2021-05-02 05:28:40|2925.34|2917.34|2925.59|2917.59|2925.7|2917.7|2925.34|2917.34|25
1619933330000|2021-05-02 05:28:50|2925.57|2917.57|2923.82|2915.82|2925.69|2917.69|2923.82|2915.82|22
1619933340000|2021-05-02 05:29:00|2923.81|2915.81|2919.43|2911.43|2923.81|2915.81|2919.43|2911.43|25
1619933350000|2021-05-02 05:29:10|2919.36|2911.36|2920.62|2912.62|2921.11|2913.11|2919.36|2911.36|26
1619933360000|2021-05-02 05:29:20|2920.64|2912.64|2919.99|2911.99|2921.23|2913.23|2919.99|2911.99|28
1619933370000|2021-05-02 05:29:30|2919.92|2911.92|2916.98|2908.98|2919.92|2911.92|2916.98|2908.98|28
1619933380000|2021-05-02 05:29:40|2917.1|2909.1|2917.56|2909.56|2918.04|2910.04|2917.1|2909.1|23
1619933390000|2021-05-02 05:29:50|2917.51|2909.51|2918.52|2910.52|2918.66|2910.66|2917.5|2909.5|23
1619933400000|2021-05-02 05:30:00|2918.53|2910.53|2917.97|2909.97|2918.7|2910.7|2917.48|2909.48|23
1619933410000|2021-05-02 05:30:10|2917.98|2909.98|2917.28|2909.28|2917.99|2909.99|2917.21|2909.21|24
1619933420000|2021-05-02 05:30:20|2917.33|2909.33|2917.31|2909.31|2917.87|2909.87|2917.26|2909.26|23
1619933430000|2021-05-02 05:30:30|2917.32|2909.32|2916.4|2908.4|2917.32|2909.32|2915.78|2907.78|24
1619933440000|2021-05-02 05:30:40|2916.31|2908.31|2915.47|2907.47|2916.43|2908.43|2915.44|2907.44|23
1619933450000|2021-05-02 05:30:50|2915.54|2907.54|2916.63|2908.63|2916.69|2908.69|2915.54|2907.54|21
1619933460000|2021-05-02 05:31:00|2916.64|2908.64|2914.99|2906.99|2916.64|2908.64|2914.81|2906.81|19
1619933470000|2021-05-02 05:31:10|2914.92|2906.92|2912.78|2904.78|2914.92|2906.92|2912.53|2904.53|27
1619933480000|2021-05-02 05:31:20|2912.77|2904.77|2913.42|2905.42|2913.68|2905.68|2912.7|2904.7|28
1619933490000|2021-05-02 05:31:30|2913.47|2905.47|2913.41|2905.41|2914.39|2906.39|2913.39|2905.39|22
1619933500000|2021-05-02 05:31:40|2913.42|2905.42|2913.94|2905.94|2914.01|2906.01|2913.42|2905.42|22
1619933510000|2021-05-02 05:31:50|2913.96|2905.96|2915.04|2907.04|2915.04|2907.04|2913.81|2905.81|25
1619933520000|2021-05-02 05:32:00|2915.09|2907.09|2912.76|2904.76|2915.66|2907.66|2912.49|2904.49|27
1619933530000|2021-05-02 05:32:10|2912.72|2904.72|2912.61|2904.61|2912.72|2904.72|2912.42|2904.42|19
1619933540000|2021-05-02 05:32:20|2912.6|2904.6|2911.11|2903.11|2912.7|2904.7|2911.11|2903.11|22
1619933550000|2021-05-02 05:32:30|2910.81|2902.81|2910.56|2902.56|2910.81|2902.81|2909.86|2901.86|25
1619933560000|2021-05-02 05:32:40|2910.76|2902.76|2911.63|2903.63|2913.98|2905.98|2910.76|2902.76|27
1619933570000|2021-05-02 05:32:50|2911.62|2903.62|2912.24|2904.24|2912.72|2904.72|2911.61|2903.61|24
1619933580000|2021-05-02 05:33:00|2912.13|2904.13|2914.15|2906.15|2914.16|2906.16|2912.02|2904.02|25
1619933590000|2021-05-02 05:33:10|2914.14|2906.14|2913.46|2905.46|2914.19|2906.19|2913.46|2905.46|21
1619933600000|2021-05-02 05:33:20|2913.45|2905.45|2913.04|2905.04|2913.45|2905.45|2912.94|2904.94|20
1619933610000|2021-05-02 05:33:30|2913.11|2905.11|2914.96|2906.96|2914.99|2906.99|2913.06|2905.06|22
1619933620000|2021-05-02 05:33:40|2915.05|2907.05|2915.25|2907.25|2915.25|2907.25|2915.05|2907.05|21
1619933630000|2021-05-02 05:33:50|2915.34|2907.34|2918.95|2910.95|2918.95|2910.95|2915.34|2907.34|26
1619933640000|2021-05-02 05:34:00|2919.13|2911.13|2916.77|2908.77|2919.15|2911.15|2916.39|2908.39|27
1619933650000|2021-05-02 05:34:10|2916.75|2908.75|2917.71|2909.71|2918.5|2910.5|2916.64|2908.64|22
1619933660000|2021-05-02 05:34:20|2917.73|2909.73|2917.97|2909.97|2918.84|2910.84|2917.7|2909.7|26
1619933670000|2021-05-02 05:34:30|2917.93|2909.93|2917.5|2909.5|2917.97|2909.97|2916.93|2908.93|23
1619933680000|2021-05-02 05:34:40|2917.99|2909.99|2918.31|2910.31|2918.39|2910.39|2917.35|2909.35|26
1619933690000|2021-05-02 05:34:50|2918.32|2910.32|2915.58|2907.58|2918.32|2910.32|2915.36|2907.36|24
1619933700000|2021-05-02 05:35:00|2915.69|2907.69|2917.33|2909.33|2917.33|2909.33|2915.69|2907.69|21
1619933710000|2021-05-02 05:35:10|2917.35|2909.35|2917.07|2909.07|2917.51|2909.51|2917.07|2909.07|7
1619933720000|2021-05-02 05:35:20|2916.84|2908.84|2916.11|2908.11|2916.84|2908.84|2915.98|2907.98|14
1619933730000|2021-05-02 05:35:30|2916.1|2908.1|2916.41|2908.41|2916.8|2908.8|2916|2908|13
1619933740000|2021-05-02 05:35:40|2916.4|2908.4|2915.4|2907.4|2916.4|2908.4|2915.33|2907.33|20
1619933750000|2021-05-02 05:35:50|2915.43|2907.43|2917.55|2909.55|2917.59|2909.59|2915.34|2907.34|18
1619933760000|2021-05-02 05:36:00|2917.63|2909.63|2918.99|2910.99|2918.99|2910.99|2917.63|2909.63|18
1619933770000|2021-05-02 05:36:10|2919.07|2911.07|2917.55|2909.55|2919.09|2911.09|2917.55|2909.55|17
1619933780000|2021-05-02 05:36:20|2917.54|2909.54|2916.33|2908.33|2917.55|2909.55|2916.33|2908.33|25
1619933790000|2021-05-02 05:36:30|2916.38|2908.38|2915.86|2907.86|2917.02|2909.02|2915.86|2907.86|26
1619933800000|2021-05-02 05:36:40|2915.82|2907.82|2917.11|2909.11|2917.15|2909.15|2915.75|2907.75|22
1619933810000|2021-05-02 05:36:50|2917.18|2909.18|2916.22|2908.22|2917.18|2909.18|2916.15|2908.15|15
1619933820000|2021-05-02 05:37:00|2916.21|2908.21|2918.77|2910.77|2918.86|2910.86|2916.11|2908.11|24
1619933830000|2021-05-02 05:37:10|2918.78|2910.78|2916.9|2908.9|2918.91|2910.91|2916.87|2908.87|22
1619933840000|2021-05-02 05:37:20|2916.89|2908.89|2916.7|2908.7|2916.89|2908.89|2916.49|2908.49|23
1619933850000|2021-05-02 05:37:30|2916.62|2908.62|2917.62|2909.62|2917.62|2909.62|2916.43|2908.43|16
1619933860000|2021-05-02 05:37:40|2917.81|2909.81|2917.2|2909.2|2917.83|2909.83|2916.98|2908.98|22
1619933870000|2021-05-02 05:37:50|2917.18|2909.18|2917.63|2909.63|2917.66|2909.66|2916.85|2908.85|24
1619933880000|2021-05-02 05:38:00|2917.64|2909.64|2917.79|2909.79|2917.79|2909.79|2916.99|2908.99|19
1619933890000|2021-05-02 05:38:10|2917.8|2909.8|2917.14|2909.14|2917.84|2909.84|2917.07|2909.07|18
1619933900000|2021-05-02 05:38:20|2917.16|2909.16|2917.96|2909.96|2918.57|2910.57|2917.12|2909.12|26
1619933910000|2021-05-02 05:38:30|2917.93|2909.93|2917.19|2909.19|2918.11|2910.11|2917|2909|24
1619933920000|2021-05-02 05:38:40|2917.16|2909.16|2917.14|2909.14|2917.26|2909.26|2917.14|2909.14|8
1619933930000|2021-05-02 05:38:50|2917.32|2909.32|2917.75|2909.75|2917.98|2909.98|2917.32|2909.32|20
1619933940000|2021-05-02 05:39:00|2917.77|2909.77|2916.69|2908.69|2917.77|2909.77|2916.5|2908.5|16
1619933950000|2021-05-02 05:39:10|2916.7|2908.7|2916.69|2908.69|2916.72|2908.72|2916.57|2908.57|6
1619933960000|2021-05-02 05:39:20|2916.59|2908.59|2916.15|2908.15|2916.59|2908.59|2915.93|2907.93|8
1619933970000|2021-05-02 05:39:30|2916.13|2908.13|2915.5|2907.5|2916.14|2908.14|2915.5|2907.5|24
1619933980000|2021-05-02 05:39:40|2915.52|2907.52|2915.6|2907.6|2915.77|2907.77|2914.93|2906.93|21
1619933990000|2021-05-02 05:39:50|2915.59|2907.59|2915.02|2907.02|2915.62|2907.62|2914.89|2906.89|22
1619934000000|2021-05-02 05:40:00|2915.1|2907.1|2917.39|2909.39|2917.39|2909.39|2914.54|2906.54|25
1619934010000|2021-05-02 05:40:10|2917.27|2909.27|2917.33|2909.33|2917.57|2909.57|2917.2|2909.2|19
1619934020000|2021-05-02 05:40:20|2917.57|2909.57|2916.22|2908.22|2917.57|2909.57|2916.22|2908.22|22
1619934030000|2021-05-02 05:40:30|2916.29|2908.29|2916.81|2908.81|2916.81|2908.81|2916.16|2908.16|23
1619934040000|2021-05-02 05:40:40|2917.05|2909.05|2916.16|2908.16|2917.31|2909.31|2916.15|2908.15|18
1619934050000|2021-05-02 05:40:50|2916.17|2908.17|2916|2908|2916.65|2908.65|2916|2908|22
1619934060000|2021-05-02 05:41:00|2916.04|2908.04|2916.69|2908.69|2916.74|2908.74|2915.9|2907.9|24
1619934070000|2021-05-02 05:41:10|2916.75|2908.75|2915.41|2907.41|2916.81|2908.81|2915.35|2907.35|27
1619934080000|2021-05-02 05:41:20|2915.42|2907.42|2915.45|2907.45|2915.48|2907.48|2915.39|2907.39|8
1619934090000|2021-05-02 05:41:30|2915.42|2907.42|2916.36|2908.36|2916.45|2908.45|2915.42|2907.42|18
1619934100000|2021-05-02 05:41:40|2916.29|2908.29|2915.61|2907.61|2916.43|2908.43|2915.61|2907.61|15
1619934110000|2021-05-02 05:41:50|2915.42|2907.42|2915.42|2907.42|2916.07|2908.07|2915.13|2907.13|21
1619934120000|2021-05-02 05:42:00|2915.56|2907.56|2916.23|2908.23|2916.32|2908.32|2915.56|2907.56|24
1619934130000|2021-05-02 05:42:10|2916.24|2908.24|2915.71|2907.71|2916.26|2908.26|2915.53|2907.53|21
1619934140000|2021-05-02 05:42:20|2915.55|2907.55|2915.26|2907.26|2915.72|2907.72|2915.26|2907.26|23
1619934150000|2021-05-02 05:42:30|2915.21|2907.21|2915.24|2907.24|2915.33|2907.33|2915.17|2907.17|15
1619934160000|2021-05-02 05:42:40|2915.25|2907.25|2916.39|2908.39|2916.56|2908.56|2915.25|2907.25|22
1619934170000|2021-05-02 05:42:50|2916.25|2908.25|2916.35|2908.35|2916.37|2908.37|2916.21|2908.21|20
1619934180000|2021-05-02 05:43:00|2916.23|2908.23|2916.85|2908.85|2916.85|2908.85|2916.23|2908.23|17
1619934190000|2021-05-02 05:43:10|2916.82|2908.82|2918.14|2910.14|2918.25|2910.25|2916.82|2908.82|19
1619934200000|2021-05-02 05:43:20|2918.15|2910.15|2917.75|2909.75|2918.15|2910.15|2917.4|2909.4|24
1619934210000|2021-05-02 05:43:30|2918.1|2910.1|2918.22|2910.22|2918.74|2910.74|2918.06|2910.06|22
1619934220000|2021-05-02 05:43:40|2918.21|2910.21|2917.99|2909.99|2918.7|2910.7|2917.71|2909.71|22
1619934230000|2021-05-02 05:43:50|2918.09|2910.09|2917.77|2909.77|2919.16|2911.16|2917.77|2909.77|25
1619934240000|2021-05-02 05:44:00|2917.93|2909.93|2919.74|2911.74|2920.41|2912.41|2917.93|2909.93|29
1619934250000|2021-05-02 05:44:10|2919.8|2911.8|2919.99|2911.99|2920.02|2912.02|2919.74|2911.74|13
1619934260000|2021-05-02 05:44:20|2920|2912|2920.02|2912.02|2920.04|2912.04|2919.97|2911.97|16
1619934270000|2021-05-02 05:44:30|2920.08|2912.08|2920.29|2912.29|2920.36|2912.36|2920.07|2912.07|21
1619934280000|2021-05-02 05:44:40|2920.15|2912.15|2920.04|2912.04|2920.27|2912.27|2919.58|2911.58|23
1619934290000|2021-05-02 05:44:50|2920.12|2912.12|2921.66|2913.66|2921.79|2913.79|2920.12|2912.12|24
1619934300000|2021-05-02 05:45:00|2921.67|2913.67|2920.74|2912.74|2921.73|2913.73|2920.74|2912.74|21
1619934310000|2021-05-02 05:45:10|2920.77|2912.77|2920.15|2912.15|2920.82|2912.82|2919.74|2911.74|17
1619934320000|2021-05-02 05:45:20|2920.21|2912.21|2921.57|2913.57|2921.67|2913.67|2920.2|2912.2|24
1619934330000|2021-05-02 05:45:30|2921.72|2913.72|2922|2914|2922|2914|2921.61|2913.61|20
1619934340000|2021-05-02 05:45:40|2922.14|2914.14|2923.28|2915.28|2923.31|2915.31|2922.14|2914.14|15
1619934350000|2021-05-02 05:45:50|2923.29|2915.29|2922.62|2914.62|2923.51|2915.51|2922.42|2914.42|22
1619934360000|2021-05-02 05:46:00|2922.61|2914.61|2924.2|2916.2|2924.2|2916.2|2922.61|2914.61|22
1619934370000|2021-05-02 05:46:10|2924.21|2916.21|2924.43|2916.43|2924.79|2916.79|2924.21|2916.21|22
1619934380000|2021-05-02 05:46:20|2924.37|2916.37|2924.09|2916.09|2924.5|2916.5|2924.09|2916.09|17
1619934390000|2021-05-02 05:46:30|2924.18|2916.18|2924.16|2916.16|2925.04|2917.04|2923.46|2915.46|22
1619934400000|2021-05-02 05:46:40|2924.38|2916.38|2925.23|2917.23|2925.25|2917.25|2924.25|2916.25|24
1619934410000|2021-05-02 05:46:50|2925.28|2917.28|2925.43|2917.43|2925.78|2917.78|2925.28|2917.28|26
1619934420000|2021-05-02 05:47:00|2925.42|2917.42|2925.82|2917.82|2926.08|2918.08|2925.39|2917.39|23
1619934430000|2021-05-02 05:47:10|2925.65|2917.65|2925.08|2917.08|2925.65|2917.65|2924.92|2916.92|24
1619934440000|2021-05-02 05:47:20|2925.09|2917.09|2924.26|2916.26|2925.39|2917.39|2924.26|2916.26|17
1619934450000|2021-05-02 05:47:30|2924.2|2916.2|2925.04|2917.04|2925.08|2917.08|2924.09|2916.09|28
1619934460000|2021-05-02 05:47:40|2925.19|2917.19|2924.18|2916.18|2925.23|2917.23|2924.17|2916.17|26
1619934470000|2021-05-02 05:47:50|2924.12|2916.12|2923.82|2915.82|2924.31|2916.31|2923.8|2915.8|20
1619934480000|2021-05-02 05:48:00|2923.85|2915.85|2923.71|2915.71|2923.85|2915.85|2923.5|2915.5|21
1619934490000|2021-05-02 05:48:10|2923.74|2915.74|2923.96|2915.96|2924.38|2916.38|2923.48|2915.48|20
1619934500000|2021-05-02 05:48:20|2924.01|2916.01|2921.35|2913.35|2924.03|2916.03|2921.35|2913.35|26
1619934510000|2021-05-02 05:48:30|2921.36|2913.36|2919.91|2911.91|2921.36|2913.36|2919.78|2911.78|26
1619934520000|2021-05-02 05:48:40|2919.96|2911.96|2920.67|2912.67|2920.86|2912.86|2919.96|2911.96|23
1619934530000|2021-05-02 05:48:50|2920.65|2912.65|2920.67|2912.67|2920.73|2912.73|2920.65|2912.65|14
1619934540000|2021-05-02 05:49:00|2920.55|2912.55|2921.37|2913.37|2921.94|2913.94|2920.54|2912.54|25
1619934550000|2021-05-02 05:49:10|2921.1|2913.1|2920.53|2912.53|2921.23|2913.23|2920.53|2912.53|22
1619934560000|2021-05-02 05:49:20|2920.52|2912.52|2920.06|2912.06|2920.52|2912.52|2920.06|2912.06|20
1619934570000|2021-05-02 05:49:30|2920|2912|2919.99|2911.99|2920.01|2912.01|2919.85|2911.85|20
1619934580000|2021-05-02 05:49:40|2919.98|2911.98|2921.54|2913.54|2921.68|2913.68|2919.98|2911.98|25
1619934590000|2021-05-02 05:49:50|2921.45|2913.45|2921.38|2913.38|2921.45|2913.45|2921.22|2913.22|21
1619934600000|2021-05-02 05:50:00|2921.39|2913.39|2922.38|2914.38|2922.38|2914.38|2921.39|2913.39|22
1619934610000|2021-05-02 05:50:10|2922.37|2914.37|2923.19|2915.19|2923.19|2915.19|2922.37|2914.37|21
1619934620000|2021-05-02 05:50:20|2923.29|2915.29|2924.61|2916.61|2924.61|2916.61|2923.29|2915.29|26
1619934630000|2021-05-02 05:50:30|2924.65|2916.65|2924.22|2916.22|2925.09|2917.09|2924.02|2916.02|24
1619934640000|2021-05-02 05:50:40|2924.2|2916.2|2924.61|2916.61|2924.62|2916.62|2924.2|2916.2|24
1619934650000|2021-05-02 05:50:50|2924.62|2916.62|2924.26|2916.26|2924.65|2916.65|2924.26|2916.26|21
1619934660000|2021-05-02 05:51:00|2924.25|2916.25|2922.96|2914.96|2924.25|2916.25|2922.85|2914.85|20
1619934670000|2021-05-02 05:51:10|2922.98|2914.98|2922.98|2914.98|2922.98|2914.98|2922.92|2914.92|7
1619934680000|2021-05-02 05:51:20|2923|2915|2923.2|2915.2|2923.22|2915.22|2923|2915|11
1619934690000|2021-05-02 05:51:30|2923.17|2915.17|2922.78|2914.78|2923.27|2915.27|2922.73|2914.73|19
1619934700000|2021-05-02 05:51:40|2922.76|2914.76|2924.13|2916.13|2924.46|2916.46|2922.76|2914.76|25
1619934710000|2021-05-02 05:51:50|2923.9|2915.9|2922.82|2914.82|2923.9|2915.9|2922.78|2914.78|15
1619934720000|2021-05-02 05:52:00|2922.85|2914.85|2921.95|2913.95|2922.86|2914.86|2921.95|2913.95|24
1619934730000|2021-05-02 05:52:10|2921.78|2913.78|2921.43|2913.43|2921.78|2913.78|2921.4|2913.4|16
1619934740000|2021-05-02 05:52:20|2921.42|2913.42|2919.48|2911.48|2921.42|2913.42|2919.19|2911.19|27
1619934750000|2021-05-02 05:52:30|2919.5|2911.5|2920.45|2912.45|2920.67|2912.67|2919.5|2911.5|23
1619934760000|2021-05-02 05:52:40|2920.43|2912.43|2920.61|2912.61|2920.68|2912.68|2920.43|2912.43|20
1619934770000|2021-05-02 05:52:50|2920.71|2912.71|2920.06|2912.06|2920.71|2912.71|2919.65|2911.65|20
1619934780000|2021-05-02 05:53:00|2920.05|2912.05|2921.82|2913.82|2921.91|2913.91|2920.05|2912.05|18
1619934790000|2021-05-02 05:53:10|2921.77|2913.77|2920.85|2912.85|2921.79|2913.79|2920.83|2912.83|21
1619934800000|2021-05-02 05:53:20|2920.9|2912.9|2920.61|2912.61|2920.91|2912.91|2920.51|2912.51|17
1619934810000|2021-05-02 05:53:30|2920.54|2912.54|2920.29|2912.29|2920.54|2912.54|2920.29|2912.29|11
1619934820000|2021-05-02 05:53:40|2920.37|2912.37|2922.95|2914.95|2922.95|2914.95|2920.37|2912.37|18
1619934830000|2021-05-02 05:53:50|2923.03|2915.03|2922.65|2914.65|2923.03|2915.03|2922.64|2914.64|19
1619934840000|2021-05-02 05:54:00|2922.68|2914.68|2922.1|2914.1|2922.68|2914.68|2921.86|2913.86|22
1619934850000|2021-05-02 05:54:10|2922.14|2914.14|2923.73|2915.73|2923.74|2915.74|2922.1|2914.1|26
1619934860000|2021-05-02 05:54:20|2923.69|2915.69|2923.89|2915.89|2923.91|2915.91|2923.64|2915.64|19
1619934870000|2021-05-02 05:54:30|2923.8|2915.8|2924.29|2916.29|2924.29|2916.29|2923.68|2915.68|17
1619934880000|2021-05-02 05:54:40|2924.3|2916.3|2924.62|2916.62|2924.62|2916.62|2924.3|2916.3|15
1619934890000|2021-05-02 05:54:50|2924.56|2916.56|2923.98|2915.98|2924.56|2916.56|2923.38|2915.38|25
1619934900000|2021-05-02 05:55:00|2923.94|2915.94|2924.31|2916.31|2925.71|2917.71|2923.94|2915.94|23
1619934910000|2021-05-02 05:55:10|2924.35|2916.35|2924.43|2916.43|2924.86|2916.86|2924.19|2916.19|24
1619934920000|2021-05-02 05:55:20|2924.48|2916.48|2924.56|2916.56|2924.56|2916.56|2924.46|2916.46|14
1619934930000|2021-05-02 05:55:30|2924.6|2916.6|2924.7|2916.7|2925.35|2917.35|2924.6|2916.6|21
1619934940000|2021-05-02 05:55:40|2924.31|2916.31|2923.59|2915.59|2924.31|2916.31|2922.91|2914.91|25
1619934950000|2021-05-02 05:55:50|2923.63|2915.63|2923.23|2915.23|2923.75|2915.75|2923.23|2915.23|26
1619934960000|2021-05-02 05:56:00|2923.16|2915.16|2922.44|2914.44|2923.16|2915.16|2922.36|2914.36|25
1619934970000|2021-05-02 05:56:10|2922.43|2914.43|2923.62|2915.62|2923.62|2915.62|2922.43|2914.43|17
1619934980000|2021-05-02 05:56:20|2923.7|2915.7|2923.25|2915.25|2923.7|2915.7|2923.25|2915.25|20
1619934990000|2021-05-02 05:56:30|2923.04|2915.04|2923.43|2915.43|2923.56|2915.56|2922.56|2914.56|21
1619935000000|2021-05-02 05:56:40|2923.5|2915.5|2923.26|2915.26|2923.59|2915.59|2923.25|2915.25|18
1619935010000|2021-05-02 05:56:50|2923.24|2915.24|2923.14|2915.14|2923.56|2915.56|2923.14|2915.14|20
1619935020000|2021-05-02 05:57:00|2922.8|2914.8|2922.8|2914.8|2922.91|2914.91|2922.36|2914.36|22
1619935030000|2021-05-02 05:57:10|2922.81|2914.81|2923.26|2915.26|2923.27|2915.27|2922.81|2914.81|20
1619935040000|2021-05-02 05:57:20|2923.22|2915.22|2923.61|2915.61|2923.63|2915.63|2923.22|2915.22|16
1619935050000|2021-05-02 05:57:30|2923.62|2915.62|2924.15|2916.15|2924.15|2916.15|2923.43|2915.43|18
1619935060000|2021-05-02 05:57:40|2924.26|2916.26|2925.89|2917.89|2925.89|2917.89|2924.23|2916.23|24
1619935070000|2021-05-02 05:57:50|2925.81|2917.81|2925.31|2917.31|2925.81|2917.81|2925.21|2917.21|23
1619935080000|2021-05-02 05:58:00|2925.39|2917.39|2924.52|2916.52|2925.46|2917.46|2924.46|2916.46|21
1619935090000|2021-05-02 05:58:10|2924.54|2916.54|2923.45|2915.45|2924.54|2916.54|2923.4|2915.4|26
1619935100000|2021-05-02 05:58:20|2923.38|2915.38|2923.35|2915.35|2923.39|2915.39|2922.51|2914.51|26
1619935110000|2021-05-02 05:58:30|2923.71|2915.71|2922.4|2914.4|2924.06|2916.06|2922.4|2914.4|22
1619935120000|2021-05-02 05:58:40|2922.39|2914.39|2923.27|2915.27|2924.14|2916.14|2922.27|2914.27|18
1619935130000|2021-05-02 05:58:50|2922.86|2914.86|2922.7|2914.7|2923.13|2915.13|2922.43|2914.43|27
1619935140000|2021-05-02 05:59:00|2922.71|2914.71|2923.09|2915.09|2923.29|2915.29|2922.71|2914.71|22
1619935150000|2021-05-02 05:59:10|2923.1|2915.1|2921.15|2913.15|2923.13|2915.13|2921.15|2913.15|24
1619935160000|2021-05-02 05:59:20|2920.96|2912.96|2920.19|2912.19|2920.96|2912.96|2920.19|2912.19|26
1619935170000|2021-05-02 05:59:30|2920.23|2912.23|2920.17|2912.17|2920.32|2912.32|2920.14|2912.14|18
1619935180000|2021-05-02 05:59:40|2920.15|2912.15|2920.55|2912.55|2920.62|2912.62|2920.15|2912.15|19
1619935190000|2021-05-02 05:59:50|2920.62|2912.62|2920.89|2912.89|2922.15|2914.15|2920.62|2912.62|23
1619935200000|2021-05-02 06:00:00|2920.88|2912.88|2919.7|2911.7|2920.88|2912.88|2919.7|2911.7|22
1619935210000|2021-05-02 06:00:10|2919.71|2911.71|2919.6|2911.6|2919.75|2911.75|2919.58|2911.58|12
1619935220000|2021-05-02 06:00:20|2919.59|2911.59|2919.73|2911.73|2919.76|2911.76|2919.58|2911.58|15
1619935230000|2021-05-02 06:00:30|2919.75|2911.75|2920.6|2912.6|2920.66|2912.66|2919.74|2911.74|25
1619935240000|2021-05-02 06:00:40|2920.51|2912.51|2920.99|2912.99|2921.17|2913.17|2920.49|2912.49|24
1619935250000|2021-05-02 06:00:50|2921.28|2913.28|2922.79|2914.79|2923.55|2915.55|2921.28|2913.28|28
1619935260000|2021-05-02 06:01:00|2922.8|2914.8|2922.49|2914.49|2923.05|2915.05|2922.39|2914.39|21
1619935270000|2021-05-02 06:01:10|2922.43|2914.43|2922.37|2914.37|2922.81|2914.81|2921.73|2913.73|27
1619935280000|2021-05-02 06:01:20|2922.32|2914.32|2923.45|2915.45|2923.45|2915.45|2922.1|2914.1|27
1619935290000|2021-05-02 06:01:30|2923.56|2915.56|2924.81|2916.81|2924.87|2916.87|2923.51|2915.51|19
1619935300000|2021-05-02 06:01:40|2924.77|2916.77|2924.71|2916.71|2924.86|2916.86|2924.71|2916.71|22
1619935310000|2021-05-02 06:01:50|2924.74|2916.74|2925.14|2917.14|2925.26|2917.26|2924.74|2916.74|22
1619935320000|2021-05-02 06:02:00|2925.09|2917.09|2923.77|2915.77|2925.14|2917.14|2923.59|2915.59|23
1619935330000|2021-05-02 06:02:10|2923.8|2915.8|2924.5|2916.5|2924.67|2916.67|2923.8|2915.8|20
1619935340000|2021-05-02 06:02:20|2924.54|2916.54|2925.85|2917.85|2925.85|2917.85|2924.5|2916.5|16
1619935350000|2021-05-02 06:02:30|2925.86|2917.86|2925.39|2917.39|2925.86|2917.86|2924.87|2916.87|24
1619935360000|2021-05-02 06:02:40|2925.52|2917.52|2926.43|2918.43|2926.43|2918.43|2925.52|2917.52|22
1619935370000|2021-05-02 06:02:50|2926.35|2918.35|2926.5|2918.5|2926.6|2918.6|2926.35|2918.35|23
1619935380000|2021-05-02 06:03:00|2926.49|2918.49|2926.47|2918.47|2926.49|2918.49|2926.45|2918.45|11
1619935390000|2021-05-02 06:03:10|2926.46|2918.46|2927.24|2919.24|2927.24|2919.24|2925.57|2917.57|19
1619935400000|2021-05-02 06:03:20|2927.4|2919.4|2928.28|2920.28|2928.4|2920.4|2927.37|2919.37|26
1619935410000|2021-05-02 06:03:30|2928.17|2920.17|2928.13|2920.13|2928.17|2920.17|2927.92|2919.92|24
1619935420000|2021-05-02 06:03:40|2928.04|2920.04|2927.54|2919.54|2928.04|2920.04|2927.54|2919.54|13
1619935430000|2021-05-02 06:03:50|2927.51|2919.51|2927.25|2919.25|2927.51|2919.51|2927.24|2919.24|12
1619935440000|2021-05-02 06:04:00|2927.24|2919.24|2927.61|2919.61|2927.67|2919.67|2927.24|2919.24|19
1619935450000|2021-05-02 06:04:10|2927.57|2919.57|2927.47|2919.47|2927.6|2919.6|2927.32|2919.32|22
1619935460000|2021-05-02 06:04:20|2927.68|2919.68|2927.01|2919.01|2927.91|2919.91|2926.99|2918.99|17
1619935470000|2021-05-02 06:04:30|2927.02|2919.02|2927.56|2919.56|2927.61|2919.61|2927.02|2919.02|11
1619935480000|2021-05-02 06:04:40|2927.6|2919.6|2927.7|2919.7|2927.7|2919.7|2927.59|2919.59|8
1619935490000|2021-05-02 06:04:50|2927.71|2919.71|2927.51|2919.51|2927.74|2919.74|2927.49|2919.49|13
1619935500000|2021-05-02 06:05:00|2927.45|2919.45|2927.53|2919.53|2927.67|2919.67|2927.38|2919.38|24
1619935510000|2021-05-02 06:05:10|2927.44|2919.44|2925.87|2917.87|2927.44|2919.44|2925.62|2917.62|24
1619935520000|2021-05-02 06:05:20|2925.93|2917.93|2926.08|2918.08|2926.33|2918.33|2925.93|2917.93|21
1619935530000|2021-05-02 06:05:30|2925.81|2917.81|2926.06|2918.06|2926.09|2918.09|2925.7|2917.7|19
1619935540000|2021-05-02 06:05:40|2926.05|2918.05|2925.85|2917.85|2926.19|2918.19|2925.85|2917.85|14
1619935550000|2021-05-02 06:05:50|2926.08|2918.08|2926.86|2918.86|2927.2|2919.2|2926.08|2918.08|17
1619935560000|2021-05-02 06:06:00|2926.97|2918.97|2925.8|2917.8|2926.97|2918.97|2925.8|2917.8|23
1619935570000|2021-05-02 06:06:10|2925.74|2917.74|2925.62|2917.62|2925.77|2917.77|2925.52|2917.52|14
1619935580000|2021-05-02 06:06:20|2925.65|2917.65|2925.87|2917.87|2925.94|2917.94|2925.65|2917.65|18
1619935590000|2021-05-02 06:06:30|2925.88|2917.88|2925.96|2917.96|2926.02|2918.02|2925.85|2917.85|22
1619935600000|2021-05-02 06:06:40|2925.98|2917.98|2926.07|2918.07|2926.08|2918.08|2925.9|2917.9|20
1619935610000|2021-05-02 06:06:50|2926.1|2918.1|2926.88|2918.88|2926.88|2918.88|2926.07|2918.07|14
1619935620000|2021-05-02 06:07:00|2926.8|2918.8|2926.85|2918.85|2927.06|2919.06|2926.8|2918.8|17
1619935630000|2021-05-02 06:07:10|2926.78|2918.78|2926.88|2918.88|2926.88|2918.88|2926.61|2918.61|24
1619935640000|2021-05-02 06:07:20|2926.86|2918.86|2926.83|2918.83|2926.87|2918.87|2926.71|2918.71|13
1619935650000|2021-05-02 06:07:30|2926.7|2918.7|2926.7|2918.7|2926.75|2918.75|2926.28|2918.28|20
1619935660000|2021-05-02 06:07:40|2926.61|2918.61|2927.16|2919.16|2927.37|2919.37|2926.61|2918.61|23
1619935670000|2021-05-02 06:07:50|2927.18|2919.18|2927.44|2919.44|2927.47|2919.47|2927.12|2919.12|20
1619935680000|2021-05-02 06:08:00|2927.45|2919.45|2927.88|2919.88|2927.88|2919.88|2927.23|2919.23|19
1619935690000|2021-05-02 06:08:10|2927.89|2919.89|2927.83|2919.83|2927.89|2919.89|2927.83|2919.83|5
1619935700000|2021-05-02 06:08:20|2927.84|2919.84|2927.9|2919.9|2928.04|2920.04|2927.84|2919.84|16
1619935710000|2021-05-02 06:08:30|2927.89|2919.89|2928.27|2920.27|2928.27|2920.27|2927.8|2919.8|22
1619935720000|2021-05-02 06:08:40|2928.29|2920.29|2928.46|2920.46|2928.47|2920.47|2928.28|2920.28|18
1619935730000|2021-05-02 06:08:50|2928.44|2920.44|2929.59|2921.59|2929.59|2921.59|2928.33|2920.33|19
1619935740000|2021-05-02 06:09:00|2929.47|2921.47|2929.13|2921.13|2929.67|2921.67|2928.97|2920.97|23
1619935750000|2021-05-02 06:09:10|2929.01|2921.01|2929.75|2921.75|2929.79|2921.79|2928.84|2920.84|21
1619935760000|2021-05-02 06:09:20|2929.81|2921.81|2928.67|2920.67|2930.83|2922.83|2928.67|2920.67|23
1619935770000|2021-05-02 06:09:30|2928.61|2920.61|2929.17|2921.17|2929.25|2921.25|2928.33|2920.33|16
1619935780000|2021-05-02 06:09:40|2929.16|2921.16|2928.74|2920.74|2929.16|2921.16|2928.53|2920.53|18
1619935790000|2021-05-02 06:09:50|2928.73|2920.73|2929.75|2921.75|2929.84|2921.84|2928.6|2920.6|20
1619935800000|2021-05-02 06:10:00|2929.72|2921.72|2929.45|2921.45|2929.75|2921.75|2929.45|2921.45|17
1619935810000|2021-05-02 06:10:10|2929.54|2921.54|2930.3|2922.3|2930.37|2922.37|2929.54|2921.54|19
1619935820000|2021-05-02 06:10:20|2930.33|2922.33|2928.89|2920.89|2930.41|2922.41|2928.89|2920.89|20
1619935830000|2021-05-02 06:10:30|2928.83|2920.83|2928.7|2920.7|2929.01|2921.01|2928.67|2920.67|15
1619935840000|2021-05-02 06:10:40|2928.3|2920.3|2926.93|2918.93|2928.3|2920.3|2926.81|2918.81|26
1619935850000|2021-05-02 06:10:50|2927|2919|2926.94|2918.94|2927.43|2919.43|2926.94|2918.94|22
1619935860000|2021-05-02 06:11:00|2926.73|2918.73|2925.81|2917.81|2926.73|2918.73|2925.81|2917.81|22
1619935870000|2021-05-02 06:11:10|2925.41|2917.41|2925.61|2917.61|2925.61|2917.61|2925.18|2917.18|18
1619935880000|2021-05-02 06:11:20|2925.62|2917.62|2925.6|2917.6|2925.76|2917.76|2925.55|2917.55|17
1619935890000|2021-05-02 06:11:30|2925.68|2917.68|2925.61|2917.61|2925.69|2917.69|2925.59|2917.59|16
1619935900000|2021-05-02 06:11:40|2925.77|2917.77|2925.71|2917.71|2925.99|2917.99|2925.66|2917.66|15
1619935910000|2021-05-02 06:11:50|2925.89|2917.89|2926.78|2918.78|2926.93|2918.93|2925.78|2917.78|21
1619935920000|2021-05-02 06:12:00|2926.77|2918.77|2926.21|2918.21|2926.82|2918.82|2925.94|2917.94|16
1619935930000|2021-05-02 06:12:10|2926.24|2918.24|2927.04|2919.04|2927.11|2919.11|2926.13|2918.13|15
1619935940000|2021-05-02 06:12:20|2927.16|2919.16|2927.27|2919.27|2927.35|2919.35|2926.41|2918.41|23
1619935950000|2021-05-02 06:12:30|2927.28|2919.28|2927.44|2919.44|2927.45|2919.45|2927.28|2919.28|16
1619935960000|2021-05-02 06:12:40|2927.45|2919.45|2926.6|2918.6|2927.46|2919.46|2926.55|2918.55|19
1619935970000|2021-05-02 06:12:50|2926.76|2918.76|2927.02|2919.02|2927.02|2919.02|2926.49|2918.49|16
1619935980000|2021-05-02 06:13:00|2927.03|2919.03|2927.09|2919.09|2927.09|2919.09|2927.02|2919.02|9
1619935990000|2021-05-02 06:13:10|2927.1|2919.1|2927.09|2919.09|2927.22|2919.22|2927.08|2919.08|16
1619936000000|2021-05-02 06:13:20|2927.07|2919.07|2926.98|2918.98|2927.09|2919.09|2926.93|2918.93|9
1619936010000|2021-05-02 06:13:30|2927.07|2919.07|2927.09|2919.09|2927.13|2919.13|2927.02|2919.02|15
1619936020000|2021-05-02 06:13:40|2927.05|2919.05|2927.16|2919.16|2927.16|2919.16|2927.04|2919.04|15
1619936030000|2021-05-02 06:13:50|2927.09|2919.09|2927.31|2919.31|2927.32|2919.32|2927.06|2919.06|8
1619936040000|2021-05-02 06:14:00|2927.28|2919.28|2927.2|2919.2|2927.41|2919.41|2927.2|2919.2|7
1619936050000|2021-05-02 06:14:10|2927.45|2919.45|2927.26|2919.26|2927.5|2919.5|2927.26|2919.26|11
1619936060000|2021-05-02 06:14:20|2927.34|2919.34|2927.33|2919.33|2927.4|2919.4|2927.26|2919.26|16
1619936070000|2021-05-02 06:14:30|2927.3|2919.3|2924.65|2916.65|2927.31|2919.31|2924.56|2916.56|23
1619936080000|2021-05-02 06:14:40|2924.63|2916.63|2925.2|2917.2|2925.51|2917.51|2924.58|2916.58|19
1619936090000|2021-05-02 06:14:50|2925.13|2917.13|2925.76|2917.76|2925.81|2917.81|2925.13|2917.13|17
1619936100000|2021-05-02 06:15:00|2925.8|2917.8|2926.03|2918.03|2926.19|2918.19|2925.77|2917.77|23
1619936110000|2021-05-02 06:15:10|2926|2918|2926.44|2918.44|2926.96|2918.96|2926|2918|23
1619936120000|2021-05-02 06:15:20|2926.45|2918.45|2926.82|2918.82|2926.86|2918.86|2926.44|2918.44|18
1619936130000|2021-05-02 06:15:30|2926.86|2918.86|2926.96|2918.96|2927.11|2919.11|2926.84|2918.84|18
1619936140000|2021-05-02 06:15:40|2926.95|2918.95|2928.01|2920.01|2928.14|2920.14|2926.95|2918.95|18
1619936150000|2021-05-02 06:15:50|2927.95|2919.95|2928.03|2920.03|2928.11|2920.11|2927.91|2919.91|16
1619936160000|2021-05-02 06:16:00|2927.98|2919.98|2929.29|2921.29|2929.49|2921.49|2927.97|2919.97|21
1619936170000|2021-05-02 06:16:10|2929.35|2921.35|2930.78|2922.78|2931.09|2923.09|2929.35|2921.35|25
1619936180000|2021-05-02 06:16:20|2930.75|2922.75|2930.8|2922.8|2931.16|2923.16|2930.72|2922.72|21
1619936190000|2021-05-02 06:16:30|2930.81|2922.81|2931.12|2923.12|2931.3|2923.3|2930.81|2922.81|14
1619936200000|2021-05-02 06:16:40|2931.13|2923.13|2931.1|2923.1|2931.13|2923.13|2931.05|2923.05|16
1619936210000|2021-05-02 06:16:50|2931.11|2923.11|2931.09|2923.09|2931.14|2923.14|2931.01|2923.01|16
1619936220000|2021-05-02 06:17:00|2931.01|2923.01|2930.95|2922.95|2931.01|2923.01|2930.9|2922.9|16
1619936230000|2021-05-02 06:17:10|2930.96|2922.96|2931.13|2923.13|2931.16|2923.16|2930.96|2922.96|11
1619936240000|2021-05-02 06:17:20|2931.16|2923.16|2929.75|2921.75|2931.16|2923.16|2929.75|2921.75|15
1619936250000|2021-05-02 06:17:30|2929.57|2921.57|2929.92|2921.92|2929.92|2921.92|2929.49|2921.49|12
1619936260000|2021-05-02 06:17:40|2929.94|2921.94|2930.66|2922.66|2930.73|2922.73|2929.81|2921.81|21
1619936270000|2021-05-02 06:17:50|2930.65|2922.65|2931.02|2923.02|2931.33|2923.33|2930.65|2922.65|24
1619936280000|2021-05-02 06:18:00|2931.12|2923.12|2931.03|2923.03|2931.25|2923.25|2931.03|2923.03|18
1619936290000|2021-05-02 06:18:10|2931.05|2923.05|2931.04|2923.04|2931.16|2923.16|2930.76|2922.76|23
1619936300000|2021-05-02 06:18:20|2931.17|2923.17|2930.73|2922.73|2931.54|2923.54|2930.71|2922.71|26
1619936310000|2021-05-02 06:18:30|2930.7|2922.7|2929.66|2921.66|2930.97|2922.97|2929.66|2921.66|15
1619936320000|2021-05-02 06:18:40|2929.63|2921.63|2929.99|2921.99|2930.17|2922.17|2929.63|2921.63|20
1619936330000|2021-05-02 06:18:50|2929.97|2921.97|2930.16|2922.16|2930.39|2922.39|2929.93|2921.93|23
1619936340000|2021-05-02 06:19:00|2930.11|2922.11|2929.91|2921.91|2930.23|2922.23|2929.86|2921.86|21
1619936350000|2021-05-02 06:19:10|2929.93|2921.93|2928.01|2920.01|2929.97|2921.97|2928.01|2920.01|23
1619936360000|2021-05-02 06:19:20|2928|2920|2928.96|2920.96|2928.96|2920.96|2928|2920|18
1619936370000|2021-05-02 06:19:30|2929.01|2921.01|2929.88|2921.88|2929.89|2921.89|2929.01|2921.01|21
1619936380000|2021-05-02 06:19:40|2929.91|2921.91|2930|2922|2930.17|2922.17|2929.91|2921.91|20
1619936390000|2021-05-02 06:19:50|2929.91|2921.91|2929.46|2921.46|2929.99|2921.99|2929.44|2921.44|16
1619936400000|2021-05-02 06:20:00|2929.31|2921.31|2927.88|2919.88|2929.31|2921.31|2927.35|2919.35|20
1619936410000|2021-05-02 06:20:10|2927.89|2919.89|2929.67|2921.67|2929.72|2921.72|2927.86|2919.86|18
1619936420000|2021-05-02 06:20:20|2929.65|2921.65|2928.76|2920.76|2929.67|2921.67|2928.74|2920.74|24
1619936430000|2021-05-02 06:20:30|2928.77|2920.77|2928.77|2920.77|2928.78|2920.78|2928.77|2920.77|3
1619936440000|2021-05-02 06:20:40|2928.74|2920.74|2929.04|2921.04|2929.04|2921.04|2927.89|2919.89|20
1619936450000|2021-05-02 06:20:50|2929.42|2921.42|2926.16|2918.16|2929.42|2921.42|2925.71|2917.71|25
1619936460000|2021-05-02 06:21:00|2926.29|2918.29|2926.92|2918.92|2927.07|2919.07|2926.18|2918.18|21
1619936470000|2021-05-02 06:21:10|2926.94|2918.94|2927.01|2919.01|2927.02|2919.02|2926.87|2918.87|21
1619936480000|2021-05-02 06:21:20|2926.99|2918.99|2926.91|2918.91|2927|2919|2926.21|2918.21|18
1619936490000|2021-05-02 06:21:30|2926.88|2918.88|2926.42|2918.42|2927.01|2919.01|2926.36|2918.36|17
1619936500000|2021-05-02 06:21:40|2926.41|2918.41|2925.85|2917.85|2926.43|2918.43|2925.56|2917.56|19
1619936510000|2021-05-02 06:21:50|2925.86|2917.86|2926.33|2918.33|2926.74|2918.74|2925.86|2917.86|16
1619936520000|2021-05-02 06:22:00|2926.3|2918.3|2926.27|2918.27|2926.34|2918.34|2926.06|2918.06|21
1619936530000|2021-05-02 06:22:10|2926.25|2918.25|2926.31|2918.31|2926.31|2918.31|2926.07|2918.07|18
1619936540000|2021-05-02 06:22:20|2926.22|2918.22|2925.35|2917.35|2926.75|2918.75|2925.35|2917.35|14
1619936550000|2021-05-02 06:22:30|2925.17|2917.17|2924.58|2916.58|2925.17|2917.17|2924.51|2916.51|25
1619936560000|2021-05-02 06:22:40|2924.63|2916.63|2924.49|2916.49|2924.67|2916.67|2924.49|2916.49|17
1619936570000|2021-05-02 06:22:50|2924.48|2916.48|2924.71|2916.71|2924.93|2916.93|2923.86|2915.86|16
1619936580000|2021-05-02 06:23:00|2924.67|2916.67|2924.61|2916.61|2924.73|2916.73|2924.49|2916.49|19
1619936590000|2021-05-02 06:23:10|2924.58|2916.58|2924.26|2916.26|2924.6|2916.6|2924.22|2916.22|20
1619936600000|2021-05-02 06:23:20|2924.27|2916.27|2924.27|2916.27|2924.51|2916.51|2924.24|2916.24|13
1619936610000|2021-05-02 06:23:30|2924.3|2916.3|2924.22|2916.22|2924.32|2916.32|2924.22|2916.22|12
1619936620000|2021-05-02 06:23:40|2924.25|2916.25|2924.25|2916.25|2924.26|2916.26|2924.22|2916.22|4
1619936630000|2021-05-02 06:23:50|2924.26|2916.26|2926.08|2918.08|2926.08|2918.08|2924.25|2916.25|12
1619936640000|2021-05-02 06:24:00|2926.35|2918.35|2925.43|2917.43|2926.82|2918.82|2925.43|2917.43|21
1619936650000|2021-05-02 06:24:10|2925.46|2917.46|2924.41|2916.41|2925.46|2917.46|2924.21|2916.21|23
1619936660000|2021-05-02 06:24:20|2924.29|2916.29|2922.92|2914.92|2924.36|2916.36|2922.91|2914.91|23
1619936670000|2021-05-02 06:24:30|2922.91|2914.91|2921.93|2913.93|2922.97|2914.97|2921.24|2913.24|26
1619936680000|2021-05-02 06:24:40|2921.89|2913.89|2921.99|2913.99|2921.99|2913.99|2920.88|2912.88|22
1619936690000|2021-05-02 06:24:50|2921.96|2913.96|2921.78|2913.78|2922.04|2914.04|2921.73|2913.73|28
1619936700000|2021-05-02 06:25:00|2921.81|2913.81|2921.33|2913.33|2922.14|2914.14|2921.21|2913.21|23
1619936710000|2021-05-02 06:25:10|2921.34|2913.34|2923.76|2915.76|2923.76|2915.76|2921.34|2913.34|20
1619936720000|2021-05-02 06:25:20|2923.5|2915.5|2923.39|2915.39|2923.5|2915.5|2923.16|2915.16|20
1619936730000|2021-05-02 06:25:30|2923.42|2915.42|2923.55|2915.55|2923.76|2915.76|2923.37|2915.37|19
1619936740000|2021-05-02 06:25:40|2923.57|2915.57|2922.22|2914.22|2923.57|2915.57|2922.22|2914.22|25
1619936750000|2021-05-02 06:25:50|2922.28|2914.28|2923.11|2915.11|2923.16|2915.16|2922.24|2914.24|25
1619936760000|2021-05-02 06:26:00|2923.12|2915.12|2923.12|2915.12|2923.25|2915.25|2923.04|2915.04|16
1619936770000|2021-05-02 06:26:10|2923.11|2915.11|2922.72|2914.72|2923.17|2915.17|2922.68|2914.68|13
1619936780000|2021-05-02 06:26:20|2922.71|2914.71|2922.37|2914.37|2922.91|2914.91|2922.32|2914.32|19
1619936790000|2021-05-02 06:26:30|2922.45|2914.45|2922.29|2914.29|2922.45|2914.45|2922.19|2914.19|7
1619936800000|2021-05-02 06:26:40|2921.8|2913.8|2920.32|2912.32|2921.8|2913.8|2920.32|2912.32|25
1619936810000|2021-05-02 06:26:50|2920.36|2912.36|2919.83|2911.83|2920.36|2912.36|2919.77|2911.77|23
1619936820000|2021-05-02 06:27:00|2919.85|2911.85|2920.75|2912.75|2920.78|2912.78|2919.85|2911.85|18
1619936830000|2021-05-02 06:27:10|2920.74|2912.74|2920.28|2912.28|2920.74|2912.74|2919.89|2911.89|20
1619936840000|2021-05-02 06:27:20|2920.27|2912.27|2920.11|2912.11|2920.35|2912.35|2919.91|2911.91|25
1619936850000|2021-05-02 06:27:30|2920.18|2912.18|2919.97|2911.97|2920.19|2912.19|2919.95|2911.95|20
1619936860000|2021-05-02 06:27:40|2919.93|2911.93|2919.48|2911.48|2919.93|2911.93|2919.45|2911.45|21
1619936870000|2021-05-02 06:27:50|2919.42|2911.42|2919.18|2911.18|2919.44|2911.44|2919.05|2911.05|17
1619936880000|2021-05-02 06:28:00|2918.09|2910.09|2917.28|2909.28|2918.09|2910.09|2917.21|2909.21|23
1619936890000|2021-05-02 06:28:10|2917.18|2909.18|2915.65|2907.65|2917.18|2909.18|2915.3|2907.3|24
1619936900000|2021-05-02 06:28:20|2915.57|2907.57|2915.55|2907.55|2915.64|2907.64|2915.48|2907.48|17
1619936910000|2021-05-02 06:28:30|2915.54|2907.54|2914.82|2906.82|2915.54|2907.54|2914.79|2906.79|13
1619936920000|2021-05-02 06:28:40|2914.83|2906.83|2915.15|2907.15|2915.22|2907.22|2914.79|2906.79|16
1619936930000|2021-05-02 06:28:50|2915.17|2907.17|2915.24|2907.24|2915.24|2907.24|2915.07|2907.07|12
1619936940000|2021-05-02 06:29:00|2915.32|2907.32|2915.97|2907.97|2916.25|2908.25|2915.32|2907.32|19
1619936950000|2021-05-02 06:29:10|2916.1|2908.1|2917.68|2909.68|2917.76|2909.76|2916.1|2908.1|24
1619936960000|2021-05-02 06:29:20|2917.65|2909.65|2918.49|2910.49|2918.49|2910.49|2917.59|2909.59|24
1619936970000|2021-05-02 06:29:30|2919.26|2911.26|2919.87|2911.87|2919.88|2911.88|2919.26|2911.26|18
1619936980000|2021-05-02 06:29:40|2920.09|2912.09|2920.59|2912.59|2920.66|2912.66|2919.77|2911.77|17
1619936990000|2021-05-02 06:29:50|2920.54|2912.54|2920.38|2912.38|2921.16|2913.16|2920.38|2912.38|18
1619937000000|2021-05-02 06:30:00|2920.41|2912.41|2920.53|2912.53|2920.66|2912.66|2919.64|2911.64|22
1619937010000|2021-05-02 06:30:10|2920.48|2912.48|2920.98|2912.98|2921.02|2913.02|2920.35|2912.35|20
1619937020000|2021-05-02 06:30:20|2921.11|2913.11|2922.02|2914.02|2922.1|2914.1|2921.05|2913.05|26
1619937030000|2021-05-02 06:30:30|2922.04|2914.04|2921.9|2913.9|2922.05|2914.05|2921.88|2913.88|13
1619937040000|2021-05-02 06:30:40|2921.91|2913.91|2922.02|2914.02|2922.02|2914.02|2921.87|2913.87|16
1619937050000|2021-05-02 06:30:50|2921.99|2913.99|2922.67|2914.67|2922.67|2914.67|2921.99|2913.99|19
1619937060000|2021-05-02 06:31:00|2922.62|2914.62|2922.47|2914.47|2922.66|2914.66|2922.08|2914.08|18
1619937070000|2021-05-02 06:31:10|2922.57|2914.57|2923.37|2915.37|2923.37|2915.37|2922.57|2914.57|12
1619937080000|2021-05-02 06:31:20|2923.39|2915.39|2923.62|2915.62|2923.62|2915.62|2923.35|2915.35|13
1619937090000|2021-05-02 06:31:30|2923.67|2915.67|2923.52|2915.52|2923.82|2915.82|2923.52|2915.52|14
1619937100000|2021-05-02 06:31:40|2923.46|2915.46|2923.19|2915.19|2923.46|2915.46|2923.15|2915.15|16
1619937110000|2021-05-02 06:31:50|2923.17|2915.17|2923.17|2915.17|2923.17|2915.17|2923.17|2915.17|1
1619937120000|2021-05-02 06:32:00|2923.16|2915.16|2923.47|2915.47|2923.48|2915.48|2923.07|2915.07|21
1619937130000|2021-05-02 06:32:10|2923.52|2915.52|2924.37|2916.37|2924.37|2916.37|2923.51|2915.51|14
1619937140000|2021-05-02 06:32:20|2924.32|2916.32|2923.69|2915.69|2924.32|2916.32|2923.69|2915.69|19
1619937150000|2021-05-02 06:32:30|2923.67|2915.67|2922.91|2914.91|2923.67|2915.67|2922.91|2914.91|15
1619937160000|2021-05-02 06:32:40|2922.92|2914.92|2922.89|2914.89|2922.96|2914.96|2922.89|2914.89|9
1619937170000|2021-05-02 06:32:50|2922.91|2914.91|2922.88|2914.88|2923|2915|2922.88|2914.88|10
1619937180000|2021-05-02 06:33:00|2922.83|2914.83|2922.39|2914.39|2922.83|2914.83|2922.23|2914.23|19
1619937190000|2021-05-02 06:33:10|2922.38|2914.38|2923.27|2915.27|2923.3|2915.3|2921.77|2913.77|21
1619937200000|2021-05-02 06:33:20|2923.23|2915.23|2923.13|2915.13|2923.25|2915.25|2923.08|2915.08|14
1619937210000|2021-05-02 06:33:30|2923.14|2915.14|2922.71|2914.71|2923.22|2915.22|2922.71|2914.71|23
1619937220000|2021-05-02 06:33:40|2922.65|2914.65|2922.6|2914.6|2922.75|2914.75|2922.6|2914.6|12
1619937230000|2021-05-02 06:33:50|2922.61|2914.61|2923.02|2915.02|2923.19|2915.19|2922.55|2914.55|20
1619937240000|2021-05-02 06:34:00|2923|2915|2922.87|2914.87|2923.06|2915.06|2922.87|2914.87|13
1619937250000|2021-05-02 06:34:10|2922.84|2914.84|2924.13|2916.13|2924.22|2916.22|2922.84|2914.84|13
1619937260000|2021-05-02 06:34:20|2924.09|2916.09|2923.33|2915.33|2924.22|2916.22|2923.33|2915.33|8
1619937270000|2021-05-02 06:34:30|2923.17|2915.17|2922.95|2914.95|2923.17|2915.17|2922.92|2914.92|22
1619937280000|2021-05-02 06:34:40|2922.99|2914.99|2923.74|2915.74|2923.74|2915.74|2922.99|2914.99|21
1619937290000|2021-05-02 06:34:50|2923.8|2915.8|2922.86|2914.86|2924.54|2916.54|2922.86|2914.86|23
1619937300000|2021-05-02 06:35:00|2922.77|2914.77|2923.4|2915.4|2923.4|2915.4|2922.76|2914.76|19
1619937310000|2021-05-02 06:35:10|2923.39|2915.39|2923.53|2915.53|2923.53|2915.53|2923.3|2915.3|19
1619937320000|2021-05-02 06:35:20|2923.69|2915.69|2923.08|2915.08|2923.69|2915.69|2923.08|2915.08|22
1619937330000|2021-05-02 06:35:30|2923.09|2915.09|2923.18|2915.18|2923.2|2915.2|2922.85|2914.85|20
1619937340000|2021-05-02 06:35:40|2923.14|2915.14|2923.35|2915.35|2923.35|2915.35|2922.91|2914.91|25
1619937350000|2021-05-02 06:35:50|2923.43|2915.43|2923.06|2915.06|2923.53|2915.53|2923.06|2915.06|16
1619937360000|2021-05-02 06:36:00|2923.07|2915.07|2922.68|2914.68|2923.07|2915.07|2922.56|2914.56|22
1619937370000|2021-05-02 06:36:10|2922.69|2914.69|2923.39|2915.39|2923.8|2915.8|2922.69|2914.69|22
1619937380000|2021-05-02 06:36:20|2923.37|2915.37|2921.26|2913.26|2923.37|2915.37|2921.26|2913.26|27
1619937390000|2021-05-02 06:36:30|2921.06|2913.06|2920.57|2912.57|2921.06|2913.06|2919.95|2911.95|25
1619937400000|2021-05-02 06:36:40|2920.61|2912.61|2921.39|2913.39|2921.4|2913.4|2920.61|2912.61|25
1619937410000|2021-05-02 06:36:50|2921.26|2913.26|2920.95|2912.95|2921.26|2913.26|2920.92|2912.92|18
1619937420000|2021-05-02 06:37:00|2920.94|2912.94|2920.34|2912.34|2920.98|2912.98|2920.2|2912.2|23
1619937430000|2021-05-02 06:37:10|2920.33|2912.33|2917.54|2909.54|2920.34|2912.34|2917.51|2909.51|25
1619937440000|2021-05-02 06:37:20|2917.11|2909.11|2917.73|2909.73|2918.25|2910.25|2917.01|2909.01|26
1619937450000|2021-05-02 06:37:30|2917.3|2909.3|2917.21|2909.21|2918.27|2910.27|2917.07|2909.07|22
1619937460000|2021-05-02 06:37:40|2917.13|2909.13|2915.86|2907.86|2917.95|2909.95|2915.86|2907.86|27
1619937470000|2021-05-02 06:37:50|2915.72|2907.72|2917.07|2909.07|2917.07|2909.07|2915.19|2907.19|25
1619937480000|2021-05-02 06:38:00|2917.06|2909.06|2917.62|2909.62|2917.77|2909.77|2917.06|2909.06|28
1619937490000|2021-05-02 06:38:10|2917.61|2909.61|2915.62|2907.62|2917.61|2909.61|2915.62|2907.62|25
1619937500000|2021-05-02 06:38:20|2915.61|2907.61|2916.85|2908.85|2917.8|2909.8|2915.22|2907.22|27
1619937510000|2021-05-02 06:38:30|2916.8|2908.8|2916.85|2908.85|2916.86|2908.86|2916.11|2908.11|22
1619937520000|2021-05-02 06:38:40|2916.96|2908.96|2916.7|2908.7|2917.01|2909.01|2916.7|2908.7|27
1619937530000|2021-05-02 06:38:50|2916.63|2908.63|2915.83|2907.83|2916.65|2908.65|2915.83|2907.83|20
1619937540000|2021-05-02 06:39:00|2915.68|2907.68|2915.53|2907.53|2916.23|2908.23|2915.42|2907.42|26
1619937550000|2021-05-02 06:39:10|2915.64|2907.64|2915.61|2907.61|2915.99|2907.99|2915.47|2907.47|24
1619937560000|2021-05-02 06:39:20|2915.65|2907.65|2915.78|2907.78|2915.78|2907.78|2915.49|2907.49|20
1619937570000|2021-05-02 06:39:30|2915.87|2907.87|2915.63|2907.63|2915.9|2907.9|2915.43|2907.43|21
1619937580000|2021-05-02 06:39:40|2915.61|2907.61|2915.98|2907.98|2915.98|2907.98|2915.23|2907.23|21
1619937590000|2021-05-02 06:39:50|2915.96|2907.96|2916.1|2908.1|2916.22|2908.22|2915.72|2907.72|20
1619937600000|2021-05-02 06:40:00|2916.14|2908.14|2916|2908|2916.19|2908.19|2915.66|2907.66|18
1619937610000|2021-05-02 06:40:10|2915.97|2907.97|2916.92|2908.92|2916.92|2908.92|2915.5|2907.5|25
1619937620000|2021-05-02 06:40:20|2916.98|2908.98|2916.83|2908.83|2916.98|2908.98|2916.32|2908.32|23
1619937630000|2021-05-02 06:40:30|2916.79|2908.79|2916.85|2908.85|2916.94|2908.94|2916.52|2908.52|23
1619937640000|2021-05-02 06:40:40|2916.5|2908.5|2916.96|2908.96|2916.96|2908.96|2916.5|2908.5|21
1619937650000|2021-05-02 06:40:50|2916.95|2908.95|2918.13|2910.13|2918.92|2910.92|2916.95|2908.95|17
1619937660000|2021-05-02 06:41:00|2918.01|2910.01|2917.13|2909.13|2918.04|2910.04|2917.13|2909.13|22
1619937670000|2021-05-02 06:41:10|2916.93|2908.93|2916.63|2908.63|2916.93|2908.93|2916.03|2908.03|21
1619937680000|2021-05-02 06:41:20|2916.64|2908.64|2917.13|2909.13|2917.35|2909.35|2916.64|2908.64|17
1619937690000|2021-05-02 06:41:30|2917.15|2909.15|2917.42|2909.42|2917.43|2909.43|2917.08|2909.08|14
1619937700000|2021-05-02 06:41:40|2917.4|2909.4|2917.11|2909.11|2917.42|2909.42|2916.96|2908.96|24
1619937710000|2021-05-02 06:41:50|2917.12|2909.12|2916.25|2908.25|2917.15|2909.15|2916.25|2908.25|19
1619937720000|2021-05-02 06:42:00|2916.22|2908.22|2915.77|2907.77|2916.24|2908.24|2915.75|2907.75|23
1619937730000|2021-05-02 06:42:10|2916.15|2908.15|2916.97|2908.97|2916.99|2908.99|2916.01|2908.01|21
1619937740000|2021-05-02 06:42:20|2916.99|2908.99|2916.54|2908.54|2917.28|2909.28|2916.54|2908.54|23
1619937750000|2021-05-02 06:42:30|2916.45|2908.45|2916.4|2908.4|2916.48|2908.48|2916.32|2908.32|15
1619937760000|2021-05-02 06:42:40|2916.36|2908.36|2916.16|2908.16|2916.4|2908.4|2916.16|2908.16|10
1619937770000|2021-05-02 06:42:50|2916.15|2908.15|2916.19|2908.19|2916.32|2908.32|2916.09|2908.09|17
1619937780000|2021-05-02 06:43:00|2916.16|2908.16|2916.56|2908.56|2916.56|2908.56|2916.02|2908.02|18
1619937790000|2021-05-02 06:43:10|2916.64|2908.64|2916.17|2908.17|2916.64|2908.64|2916.07|2908.07|20
1619937800000|2021-05-02 06:43:20|2916.16|2908.16|2916.04|2908.04|2916.24|2908.24|2916|2908|12
1619937810000|2021-05-02 06:43:30|2915.96|2907.96|2916.07|2908.07|2916.11|2908.11|2915.96|2907.96|12
1619937820000|2021-05-02 06:43:40|2916.06|2908.06|2915.94|2907.94|2916.08|2908.08|2915.77|2907.77|11
1619937830000|2021-05-02 06:43:50|2915.77|2907.77|2914.57|2906.57|2915.77|2907.77|2914.57|2906.57|20
1619937840000|2021-05-02 06:44:00|2914.47|2906.47|2915.35|2907.35|2915.51|2907.51|2914.47|2906.47|20
1619937850000|2021-05-02 06:44:10|2915.37|2907.37|2915.17|2907.17|2915.4|2907.4|2914.84|2906.84|19
1619937860000|2021-05-02 06:44:20|2915.1|2907.1|2914.48|2906.48|2915.14|2907.14|2914.44|2906.44|21
1619937870000|2021-05-02 06:44:30|2914.46|2906.46|2914.87|2906.87|2914.89|2906.89|2914.11|2906.11|24
1619937880000|2021-05-02 06:44:40|2915.13|2907.13|2914.16|2906.16|2915.13|2907.13|2914.02|2906.02|22
1619937890000|2021-05-02 06:44:50|2914.25|2906.25|2912.52|2904.52|2914.25|2906.25|2912.52|2904.52|21
1619937900000|2021-05-02 06:45:00|2912.51|2904.51|2912.18|2904.18|2912.66|2904.66|2911.69|2903.69|26
1619937910000|2021-05-02 06:45:10|2912.22|2904.22|2912.37|2904.37|2912.49|2904.49|2912.22|2904.22|25
1619937920000|2021-05-02 06:45:20|2912.36|2904.36|2913.66|2905.66|2913.66|2905.66|2912.3|2904.3|22
1619937930000|2021-05-02 06:45:30|2913.6|2905.6|2914.03|2906.03|2914.47|2906.47|2912.96|2904.96|27
1619937940000|2021-05-02 06:45:40|2913.98|2905.98|2914.65|2906.65|2915.09|2907.09|2913.98|2905.98|28
1619937950000|2021-05-02 06:45:50|2914.62|2906.62|2915.01|2907.01|2915.15|2907.15|2914.54|2906.54|18
1619937960000|2021-05-02 06:46:00|2915|2907|2915.22|2907.22|2915.3|2907.3|2914.88|2906.88|25
1619937970000|2021-05-02 06:46:10|2915.26|2907.26|2915.24|2907.24|2915.36|2907.36|2915.23|2907.23|10
1619937980000|2021-05-02 06:46:20|2915.17|2907.17|2916.03|2908.03|2916.18|2908.18|2915.17|2907.17|20
1619937990000|2021-05-02 06:46:30|2916|2908|2915.41|2907.41|2916.09|2908.09|2915.29|2907.29|26
1619938000000|2021-05-02 06:46:40|2915.4|2907.4|2915.83|2907.83|2915.97|2907.97|2915.28|2907.28|21
1619938010000|2021-05-02 06:46:50|2915.82|2907.82|2916.34|2908.34|2916.34|2908.34|2915.75|2907.75|18
1619938020000|2021-05-02 06:47:00|2916.29|2908.29|2916.3|2908.3|2916.31|2908.31|2916.22|2908.22|17
1619938030000|2021-05-02 06:47:10|2916.25|2908.25|2916.34|2908.34|2916.37|2908.37|2916.24|2908.24|6
1619938040000|2021-05-02 06:47:20|2916.24|2908.24|2916.38|2908.38|2916.44|2908.44|2916.23|2908.23|16
1619938050000|2021-05-02 06:47:30|2916.36|2908.36|2916.43|2908.43|2916.51|2908.51|2916.36|2908.36|14
1619938060000|2021-05-02 06:47:40|2916.42|2908.42|2916.42|2908.42|2916.57|2908.57|2916.4|2908.4|14
1619938070000|2021-05-02 06:47:50|2916.45|2908.45|2916.61|2908.61|2916.61|2908.61|2916.45|2908.45|9
1619938080000|2021-05-02 06:48:00|2916.63|2908.63|2916.77|2908.77|2916.94|2908.94|2916.61|2908.61|17
1619938090000|2021-05-02 06:48:10|2916.65|2908.65|2916.23|2908.23|2916.71|2908.71|2916.13|2908.13|20
1619938100000|2021-05-02 06:48:20|2916.22|2908.22|2915.73|2907.73|2916.25|2908.25|2915.51|2907.51|21
1619938110000|2021-05-02 06:48:30|2916.18|2908.18|2916.38|2908.38|2916.58|2908.58|2916.03|2908.03|20
1619938120000|2021-05-02 06:48:40|2916.41|2908.41|2916.6|2908.6|2916.66|2908.66|2916.38|2908.38|18
1619938130000|2021-05-02 06:48:50|2916.59|2908.59|2915.35|2907.35|2916.6|2908.6|2915.35|2907.35|23
1619938140000|2021-05-02 06:49:00|2915.22|2907.22|2915.84|2907.84|2915.94|2907.94|2915.19|2907.19|19
1619938150000|2021-05-02 06:49:10|2915.74|2907.74|2916.04|2908.04|2916.09|2908.09|2915.53|2907.53|20
1619938160000|2021-05-02 06:49:20|2916.67|2908.67|2916.92|2908.92|2916.92|2908.92|2916.49|2908.49|19
1619938170000|2021-05-02 06:49:30|2916.94|2908.94|2916.92|2908.92|2916.96|2908.96|2916.79|2908.79|17
1619938180000|2021-05-02 06:49:40|2916.98|2908.98|2917.39|2909.39|2917.39|2909.39|2916.98|2908.98|11
1619938190000|2021-05-02 06:49:50|2917.44|2909.44|2918.14|2910.14|2918.14|2910.14|2917.44|2909.44|10
1619938200000|2021-05-02 06:50:00|2917.99|2909.99|2918.5|2910.5|2918.5|2910.5|2917.99|2909.99|18
1619938210000|2021-05-02 06:50:10|2918.49|2910.49|2918.42|2910.42|2918.49|2910.49|2918.26|2910.26|15
1619938220000|2021-05-02 06:50:20|2918.41|2910.41|2918.48|2910.48|2918.52|2910.52|2918.41|2910.41|18
1619938230000|2021-05-02 06:50:30|2918.47|2910.47|2918.95|2910.95|2918.95|2910.95|2918.47|2910.47|18
1619938240000|2021-05-02 06:50:40|2918.84|2910.84|2919.02|2911.02|2919.02|2911.02|2918.84|2910.84|10
1619938250000|2021-05-02 06:50:50|2918.99|2910.99|2918.89|2910.89|2919.04|2911.04|2918.89|2910.89|12
1619938260000|2021-05-02 06:51:00|2918.9|2910.9|2919.14|2911.14|2919.25|2911.25|2918.89|2910.89|18
1619938270000|2021-05-02 06:51:10|2919.1|2911.1|2919.17|2911.17|2919.21|2911.21|2919.08|2911.08|23
1619938280000|2021-05-02 06:51:20|2919.15|2911.15|2919.89|2911.89|2919.89|2911.89|2919.15|2911.15|15
1619938290000|2021-05-02 06:51:30|2920|2912|2920.5|2912.5|2920.5|2912.5|2919.93|2911.93|19
1619938300000|2021-05-02 06:51:40|2920.49|2912.49|2921.21|2913.21|2921.28|2913.28|2920.49|2912.49|24
1619938310000|2021-05-02 06:51:50|2921.22|2913.22|2920.45|2912.45|2921.26|2913.26|2920.38|2912.38|24
1619938320000|2021-05-02 06:52:00|2920.47|2912.47|2921.21|2913.21|2921.21|2913.21|2920.44|2912.44|21
1619938330000|2021-05-02 06:52:10|2921.2|2913.2|2922.27|2914.27|2922.27|2914.27|2921.2|2913.2|22
1619938340000|2021-05-02 06:52:20|2922.25|2914.25|2920.78|2912.78|2922.37|2914.37|2920.78|2912.78|24
1619938350000|2021-05-02 06:52:30|2920.79|2912.79|2919.65|2911.65|2920.83|2912.83|2919.61|2911.61|22
1619938360000|2021-05-02 06:52:40|2919.7|2911.7|2919.1|2911.1|2919.7|2911.7|2918.79|2910.79|21
1619938370000|2021-05-02 06:52:50|2919.11|2911.11|2919.13|2911.13|2919.47|2911.47|2919.07|2911.07|22
1619938380000|2021-05-02 06:53:00|2919.12|2911.12|2917.51|2909.51|2919.13|2911.13|2917.51|2909.51|25
1619938390000|2021-05-02 06:53:10|2917.49|2909.49|2916.96|2908.96|2917.53|2909.53|2916.96|2908.96|23
1619938400000|2021-05-02 06:53:20|2917.19|2909.19|2917.85|2909.85|2918.06|2910.06|2916.76|2908.76|24
1619938410000|2021-05-02 06:53:30|2917.84|2909.84|2917.12|2909.12|2918.08|2910.08|2917.12|2909.12|19
1619938420000|2021-05-02 06:53:40|2917.13|2909.13|2917.24|2909.24|2917.37|2909.37|2917.11|2909.11|16
1619938430000|2021-05-02 06:53:50|2917.2|2909.2|2916.82|2908.82|2917.25|2909.25|2916.79|2908.79|20
1619938440000|2021-05-02 06:54:00|2916.92|2908.92|2916.73|2908.73|2917.26|2909.26|2916.7|2908.7|22
1619938450000|2021-05-02 06:54:10|2916.72|2908.72|2916.86|2908.86|2916.86|2908.86|2916.72|2908.72|10
1619938460000|2021-05-02 06:54:20|2916.89|2908.89|2916.88|2908.88|2916.89|2908.89|2916.88|2908.88|2
1619938470000|2021-05-02 06:54:30|2916.84|2908.84|2915.44|2907.44|2916.85|2908.85|2915.43|2907.43|18
1619938480000|2021-05-02 06:54:40|2915.55|2907.55|2916.46|2908.46|2916.51|2908.51|2915.55|2907.55|19
1619938490000|2021-05-02 06:54:50|2916.26|2908.26|2915.74|2907.74|2916.26|2908.26|2915.52|2907.52|24
1619938500000|2021-05-02 06:55:00|2915.75|2907.75|2915.8|2907.8|2915.84|2907.84|2915.41|2907.41|21
1619938510000|2021-05-02 06:55:10|2915.79|2907.79|2915.52|2907.52|2915.79|2907.79|2915.34|2907.34|24
1619938520000|2021-05-02 06:55:20|2915.51|2907.51|2915.36|2907.36|2915.57|2907.57|2915.32|2907.32|21
1619938530000|2021-05-02 06:55:30|2915.34|2907.34|2913.97|2905.97|2915.34|2907.34|2913.97|2905.97|22
1619938540000|2021-05-02 06:55:40|2913.91|2905.91|2912.57|2904.57|2913.91|2905.91|2912.11|2904.11|28
1619938550000|2021-05-02 06:55:50|2912.73|2904.73|2913.6|2905.6|2913.77|2905.77|2912.73|2904.73|23
1619938560000|2021-05-02 06:56:00|2913.63|2905.63|2914.33|2906.33|2914.33|2906.33|2913.63|2905.63|19
1619938570000|2021-05-02 06:56:10|2914.31|2906.31|2913.56|2905.56|2914.34|2906.34|2913.33|2905.33|28
1619938580000|2021-05-02 06:56:20|2913.54|2905.54|2913.21|2905.21|2914.04|2906.04|2913.21|2905.21|22
1619938590000|2021-05-02 06:56:30|2913.19|2905.19|2913.4|2905.4|2913.53|2905.53|2912.47|2904.47|27
1619938600000|2021-05-02 06:56:40|2913.41|2905.41|2914.21|2906.21|2914.21|2906.21|2913.41|2905.41|19
1619938610000|2021-05-02 06:56:50|2914.58|2906.58|2914.91|2906.91|2915.92|2907.92|2914.49|2906.49|27
1619938620000|2021-05-02 06:57:00|2914.82|2906.82|2914.85|2906.85|2915.38|2907.38|2914.75|2906.75|26
1619938630000|2021-05-02 06:57:10|2914.84|2906.84|2915.21|2907.21|2915.21|2907.21|2914|2906|21
1619938640000|2021-05-02 06:57:20|2915.29|2907.29|2916.07|2908.07|2916.08|2908.08|2915.29|2907.29|21
1619938650000|2021-05-02 06:57:30|2916.04|2908.04|2915.95|2907.95|2916.04|2908.04|2915.8|2907.8|23
1619938660000|2021-05-02 06:57:40|2916.1|2908.1|2917.16|2909.16|2917.22|2909.22|2915.91|2907.91|21
1619938670000|2021-05-02 06:57:50|2917.21|2909.21|2916.69|2908.69|2917.21|2909.21|2916.64|2908.64|21
1619938680000|2021-05-02 06:58:00|2916.68|2908.68|2916.73|2908.73|2916.73|2908.73|2916.59|2908.59|18
1619938690000|2021-05-02 06:58:10|2916.74|2908.74|2917.56|2909.56|2917.59|2909.59|2916.72|2908.72|19
1619938700000|2021-05-02 06:58:20|2917.63|2909.63|2918.49|2910.49|2918.52|2910.52|2917.56|2909.56|11
1619938710000|2021-05-02 06:58:30|2918.47|2910.47|2919.02|2911.02|2919.03|2911.03|2918.05|2910.05|17
1619938720000|2021-05-02 06:58:40|2918.99|2910.99|2919.01|2911.01|2919.02|2911.02|2918.99|2910.99|3
1619938730000|2021-05-02 06:58:50|2918.82|2910.82|2917.56|2909.56|2918.82|2910.82|2917.55|2909.55|11
1619938740000|2021-05-02 06:59:00|2917.44|2909.44|2917.34|2909.34|2917.44|2909.44|2916.88|2908.88|20
1619938750000|2021-05-02 06:59:10|2917.33|2909.33|2917.9|2909.9|2918.16|2910.16|2917.31|2909.31|25
1619938760000|2021-05-02 06:59:20|2917.97|2909.97|2917.32|2909.32|2917.97|2909.97|2917.32|2909.32|20
1619938770000|2021-05-02 06:59:30|2917.33|2909.33|2916.55|2908.55|2917.4|2909.4|2916.24|2908.24|18
1619938780000|2021-05-02 06:59:40|2916.94|2908.94|2916.93|2908.93|2916.99|2908.99|2916.69|2908.69|25
1619938790000|2021-05-02 06:59:50|2916.94|2908.94|2916.66|2908.66|2917.94|2909.94|2916.64|2908.64|23
1619938800000|2021-05-02 07:00:00|2916.68|2908.68|2917.5|2909.5|2917.54|2909.54|2916.68|2908.68|25
1619938810000|2021-05-02 07:00:10|2917.49|2909.49|2917.23|2909.23|2917.49|2909.49|2916.96|2908.96|24
1619938820000|2021-05-02 07:00:20|2917.24|2909.24|2915.22|2907.22|2917.24|2909.24|2915.22|2907.22|23
1619938830000|2021-05-02 07:00:30|2915.21|2907.21|2914.75|2906.75|2915.21|2907.21|2914.69|2906.69|25
1619938840000|2021-05-02 07:00:40|2914.82|2906.82|2916.24|2908.24|2916.24|2908.24|2914.82|2906.82|22
1619938850000|2021-05-02 07:00:50|2916.39|2908.39|2914.65|2906.65|2916.39|2908.39|2914.54|2906.54|26
1619938860000|2021-05-02 07:01:00|2914.64|2906.64|2914.4|2906.4|2915.03|2907.03|2914.34|2906.34|18
1619938870000|2021-05-02 07:01:10|2914.35|2906.35|2914.01|2906.01|2914.35|2906.35|2914.01|2906.01|22
1619938880000|2021-05-02 07:01:20|2914.02|2906.02|2913.4|2905.4|2914.05|2906.05|2913.4|2905.4|20
1619938890000|2021-05-02 07:01:30|2913.46|2905.46|2913.71|2905.71|2913.84|2905.84|2912.93|2904.93|21
1619938900000|2021-05-02 07:01:40|2913.68|2905.68|2913.68|2905.68|2913.68|2905.68|2913.39|2905.39|24
1619938910000|2021-05-02 07:01:50|2913.62|2905.62|2913.06|2905.06|2913.62|2905.62|2913.06|2905.06|22
1619938920000|2021-05-02 07:02:00|2912.98|2904.98|2913.12|2905.12|2914.47|2906.47|2912.92|2904.92|25
1619938930000|2021-05-02 07:02:10|2913.16|2905.16|2913.03|2905.03|2913.2|2905.2|2912.93|2904.93|20
1619938940000|2021-05-02 07:02:20|2912.91|2904.91|2912.11|2904.11|2912.94|2904.94|2911.82|2903.82|23
1619938950000|2021-05-02 07:02:30|2911.96|2903.96|2911.8|2903.8|2912.24|2904.24|2911.79|2903.79|15
1619938960000|2021-05-02 07:02:40|2911.84|2903.84|2911.93|2903.93|2912|2904|2911.84|2903.84|12
1619938970000|2021-05-02 07:02:50|2911.99|2903.99|2912.01|2904.01|2912.06|2904.06|2911.87|2903.87|20
1619938980000|2021-05-02 07:03:00|2912.05|2904.05|2911.85|2903.85|2912.06|2904.06|2911.85|2903.85|12
1619938990000|2021-05-02 07:03:10|2911.93|2903.93|2911.87|2903.87|2911.93|2903.93|2911.82|2903.82|10
1619939000000|2021-05-02 07:03:20|2911.86|2903.86|2911.82|2903.82|2911.86|2903.86|2911.77|2903.77|14
1619939010000|2021-05-02 07:03:30|2912.65|2904.65|2914.01|2906.01|2914.14|2906.14|2912.65|2904.65|18
1619939020000|2021-05-02 07:03:40|2914|2906|2912.94|2904.94|2914|2906|2912.9|2904.9|19
1619939030000|2021-05-02 07:03:50|2912.56|2904.56|2913.97|2905.97|2914|2906|2912.54|2904.54|25
1619939040000|2021-05-02 07:04:00|2913.88|2905.88|2913.67|2905.67|2913.88|2905.88|2913.23|2905.23|24
1619939050000|2021-05-02 07:04:10|2913.74|2905.74|2913.93|2905.93|2913.95|2905.95|2913.61|2905.61|27
1619939060000|2021-05-02 07:04:20|2913.99|2905.99|2914.97|2906.97|2915.08|2907.08|2913.9|2905.9|22
1619939070000|2021-05-02 07:04:30|2915.01|2907.01|2915|2907|2915.17|2907.17|2914.91|2906.91|20
1619939080000|2021-05-02 07:04:40|2914.69|2906.69|2913.72|2905.72|2914.69|2906.69|2913.65|2905.65|25
1619939090000|2021-05-02 07:04:50|2913.78|2905.78|2914.87|2906.87|2915.16|2907.16|2913.78|2905.78|26
1619939100000|2021-05-02 07:05:00|2914.81|2906.81|2914.37|2906.37|2914.85|2906.85|2914.18|2906.18|21
1619939110000|2021-05-02 07:05:10|2914.39|2906.39|2916.11|2908.11|2916.16|2908.16|2914.32|2906.32|21
1619939120000|2021-05-02 07:05:20|2916.23|2908.23|2917.54|2909.54|2917.71|2909.71|2916.23|2908.23|28
1619939130000|2021-05-02 07:05:30|2917.58|2909.58|2917.83|2909.83|2918.01|2910.01|2917.52|2909.52|21
1619939140000|2021-05-02 07:05:40|2917.57|2909.57|2917.83|2909.83|2917.89|2909.89|2916.84|2908.84|26
1619939150000|2021-05-02 07:05:50|2917.99|2909.99|2918.21|2910.21|2918.21|2910.21|2917.88|2909.88|22
1619939160000|2021-05-02 07:06:00|2918.2|2910.2|2917.99|2909.99|2918.23|2910.23|2917.96|2909.96|23
1619939170000|2021-05-02 07:06:10|2917.95|2909.95|2917.97|2909.97|2917.97|2909.97|2916.81|2908.81|26
1619939180000|2021-05-02 07:06:20|2917.96|2909.96|2918|2910|2918|2910|2917.96|2909.96|6
1619939190000|2021-05-02 07:06:30|2918.01|2910.01|2918.83|2910.83|2918.88|2910.88|2917.99|2909.99|18
1619939200000|2021-05-02 07:06:40|2918.88|2910.88|2920.93|2912.93|2920.95|2912.95|2918.88|2910.88|16
1619939210000|2021-05-02 07:06:50|2920.85|2912.85|2920.73|2912.73|2921.08|2913.08|2920.73|2912.73|24
1619939220000|2021-05-02 07:07:00|2920.48|2912.48|2919.28|2911.28|2920.51|2912.51|2918.48|2910.48|28
1619939230000|2021-05-02 07:07:10|2919.73|2911.73|2921.02|2913.02|2921.03|2913.03|2919.73|2911.73|23
1619939240000|2021-05-02 07:07:20|2920.96|2912.96|2920.87|2912.87|2921.06|2913.06|2920.54|2912.54|19
1619939250000|2021-05-02 07:07:30|2920.88|2912.88|2920.87|2912.87|2920.9|2912.9|2920.63|2912.63|20
1619939260000|2021-05-02 07:07:40|2920.92|2912.92|2920.36|2912.36|2920.97|2912.97|2920.34|2912.34|24
1619939270000|2021-05-02 07:07:50|2920.32|2912.32|2920.93|2912.93|2921.01|2913.01|2920.3|2912.3|12
1619939280000|2021-05-02 07:08:00|2920.95|2912.95|2920.65|2912.65|2920.96|2912.96|2920.65|2912.65|21
1619939290000|2021-05-02 07:08:10|2920.43|2912.43|2918.82|2910.82|2920.43|2912.43|2918.8|2910.8|18
1619939300000|2021-05-02 07:08:20|2918.92|2910.92|2918.6|2910.6|2919.36|2911.36|2918.56|2910.56|19
1619939310000|2021-05-02 07:08:30|2918.61|2910.61|2920.69|2912.69|2921.15|2913.15|2918.61|2910.61|25
1619939320000|2021-05-02 07:08:40|2920.75|2912.75|2920.75|2912.75|2920.9|2912.9|2920.69|2912.69|20
1619939330000|2021-05-02 07:08:50|2920.77|2912.77|2919.84|2911.84|2920.78|2912.78|2919.2|2911.2|19
1619939340000|2021-05-02 07:09:00|2919.8|2911.8|2919.89|2911.89|2919.89|2911.89|2919.78|2911.78|10
1619939350000|2021-05-02 07:09:10|2919.75|2911.75|2919.52|2911.52|2919.75|2911.75|2919.2|2911.2|17
1619939360000|2021-05-02 07:09:20|2919.59|2911.59|2919.57|2911.57|2919.78|2911.78|2919.44|2911.44|24
1619939370000|2021-05-02 07:09:30|2919.6|2911.6|2919.1|2911.1|2920|2912|2919.1|2911.1|19
1619939380000|2021-05-02 07:09:40|2919.02|2911.02|2919.52|2911.52|2919.52|2911.52|2918.94|2910.94|16
1619939390000|2021-05-02 07:09:50|2919.62|2911.62|2919.22|2911.22|2919.62|2911.62|2919.18|2911.18|18
1619939400000|2021-05-02 07:10:00|2919.23|2911.23|2919.41|2911.41|2919.58|2911.58|2919.23|2911.23|20
1619939410000|2021-05-02 07:10:10|2919.42|2911.42|2918.32|2910.32|2919.42|2911.42|2918.32|2910.32|17
1619939420000|2021-05-02 07:10:20|2918.31|2910.31|2917.61|2909.61|2918.41|2910.41|2917.61|2909.61|17
1619939430000|2021-05-02 07:10:30|2917.57|2909.57|2917.41|2909.41|2917.57|2909.57|2917.23|2909.23|25
1619939440000|2021-05-02 07:10:40|2917.4|2909.4|2917.51|2909.51|2917.51|2909.51|2917.36|2909.36|19
1619939450000|2021-05-02 07:10:50|2917.53|2909.53|2919.26|2911.26|2919.35|2911.35|2917.53|2909.53|16
1619939460000|2021-05-02 07:11:00|2919.33|2911.33|2916.67|2908.67|2919.37|2911.37|2916.65|2908.65|25
1619939470000|2021-05-02 07:11:10|2916.84|2908.84|2916.88|2908.88|2917|2909|2916.84|2908.84|23
1619939480000|2021-05-02 07:11:20|2916.89|2908.89|2916.16|2908.16|2916.9|2908.9|2916.12|2908.12|21
1619939490000|2021-05-02 07:11:30|2916.19|2908.19|2916.19|2908.19|2916.2|2908.2|2916.09|2908.09|14
1619939500000|2021-05-02 07:11:40|2916.15|2908.15|2916.85|2908.85|2916.86|2908.86|2916.08|2908.08|24
1619939510000|2021-05-02 07:11:50|2916.8|2908.8|2915.82|2907.82|2916.8|2908.8|2915.78|2907.78|20
1619939520000|2021-05-02 07:12:00|2915.84|2907.84|2916.05|2908.05|2916.05|2908.05|2915.8|2907.8|10
1619939530000|2021-05-02 07:12:10|2916.11|2908.11|2916.05|2908.05|2916.12|2908.12|2916.04|2908.04|7
1619939540000|2021-05-02 07:12:20|2916.1|2908.1|2915.34|2907.34|2916.1|2908.1|2915.34|2907.34|10
1619939550000|2021-05-02 07:12:30|2915.33|2907.33|2913.99|2905.99|2915.33|2907.33|2913.67|2905.67|25
1619939560000|2021-05-02 07:12:40|2913.98|2905.98|2914.87|2906.87|2915.07|2907.07|2913.94|2905.94|21
1619939570000|2021-05-02 07:12:50|2914.61|2906.61|2914.23|2906.23|2914.61|2906.61|2914.16|2906.16|24
1619939580000|2021-05-02 07:13:00|2914.21|2906.21|2914.39|2906.39|2914.39|2906.39|2914.15|2906.15|19
1619939590000|2021-05-02 07:13:10|2914.43|2906.43|2914.38|2906.38|2914.46|2906.46|2914.38|2906.38|8
1619939600000|2021-05-02 07:13:20|2914.09|2906.09|2913.25|2905.25|2914.12|2906.12|2913.14|2905.14|24
1619939610000|2021-05-02 07:13:30|2913.26|2905.26|2913.57|2905.57|2913.7|2905.7|2913.26|2905.26|26
1619939620000|2021-05-02 07:13:40|2913.58|2905.58|2915.42|2907.42|2915.57|2907.57|2913.56|2905.56|27
1619939630000|2021-05-02 07:13:50|2915.35|2907.35|2914.59|2906.59|2915.35|2907.35|2914.49|2906.49|24
1619939640000|2021-05-02 07:14:00|2914.63|2906.63|2914.68|2906.68|2914.73|2906.73|2914.37|2906.37|27
1619939650000|2021-05-02 07:14:10|2914.7|2906.7|2914.64|2906.64|2914.71|2906.71|2914.57|2906.57|26
1619939660000|2021-05-02 07:14:20|2914.65|2906.65|2913.49|2905.49|2914.65|2906.65|2913.44|2905.44|21
1619939670000|2021-05-02 07:14:30|2913.5|2905.5|2913.39|2905.39|2913.5|2905.5|2913.33|2905.33|14
1619939680000|2021-05-02 07:14:40|2913.34|2905.34|2913.1|2905.1|2914.35|2906.35|2913.02|2905.02|24
1619939690000|2021-05-02 07:14:50|2913.07|2905.07|2913.04|2905.04|2913.33|2905.33|2912.87|2904.87|20
1619939700000|2021-05-02 07:15:00|2912.95|2904.95|2913.47|2905.47|2913.63|2905.63|2912.61|2904.61|24
1619939710000|2021-05-02 07:15:10|2913.28|2905.28|2913.13|2905.13|2913.28|2905.28|2912.66|2904.66|25
1619939720000|2021-05-02 07:15:20|2913.15|2905.15|2912.54|2904.54|2913.16|2905.16|2912.52|2904.52|25
1619939730000|2021-05-02 07:15:30|2912.51|2904.51|2912.49|2904.49|2912.7|2904.7|2912.47|2904.47|19
1619939740000|2021-05-02 07:15:40|2912.48|2904.48|2912.41|2904.41|2912.5|2904.5|2912.37|2904.37|18
1619939750000|2021-05-02 07:15:50|2912.4|2904.4|2912.47|2904.47|2913.27|2905.27|2912.39|2904.39|24
1619939760000|2021-05-02 07:16:00|2912.49|2904.49|2912.14|2904.14|2912.49|2904.49|2912.03|2904.03|26
1619939770000|2021-05-02 07:16:10|2912.21|2904.21|2912.1|2904.1|2912.32|2904.32|2912.06|2904.06|17
1619939780000|2021-05-02 07:16:20|2912.09|2904.09|2910.93|2902.93|2912.15|2904.15|2910.93|2902.93|24
1619939790000|2021-05-02 07:16:30|2910.81|2902.81|2910.18|2902.18|2910.9|2902.9|2910.15|2902.15|22
1619939800000|2021-05-02 07:16:40|2910.16|2902.16|2910.1|2902.1|2910.2|2902.2|2910.1|2902.1|18
1619939810000|2021-05-02 07:16:50|2910.11|2902.11|2909.84|2901.84|2910.15|2902.15|2909.84|2901.84|20
1619939820000|2021-05-02 07:17:00|2909.85|2901.85|2910.73|2902.73|2911.15|2903.15|2909.85|2901.85|22
1619939830000|2021-05-02 07:17:10|2910.4|2902.4|2910.37|2902.37|2910.8|2902.8|2910.22|2902.22|25
1619939840000|2021-05-02 07:17:20|2910.29|2902.29|2909.85|2901.85|2910.31|2902.31|2909.68|2901.68|24
1619939850000|2021-05-02 07:17:30|2909.91|2901.91|2908.29|2900.29|2909.97|2901.97|2908.11|2900.11|27
1619939860000|2021-05-02 07:17:40|2908.27|2900.27|2908.12|2900.12|2908.31|2900.31|2908.1|2900.1|25
1619939870000|2021-05-02 07:17:50|2908.11|2900.11|2907.73|2899.73|2908.14|2900.14|2907.72|2899.72|21
1619939880000|2021-05-02 07:18:00|2907.72|2899.72|2906.08|2898.08|2907.73|2899.73|2906|2898|19
1619939890000|2021-05-02 07:18:10|2905.49|2897.49|2905.3|2897.3|2905.64|2897.64|2905.21|2897.21|26
1619939900000|2021-05-02 07:18:20|2905.35|2897.35|2902.93|2894.93|2906.13|2898.13|2902.93|2894.93|28
1619939910000|2021-05-02 07:18:30|2902.68|2894.68|2900.12|2892.12|2902.68|2894.68|2898.96|2890.96|27
1619939920000|2021-05-02 07:18:40|2900.44|2892.44|2899.16|2891.16|2900.51|2892.51|2898.34|2890.34|27
1619939930000|2021-05-02 07:18:50|2899.1|2891.1|2899.27|2891.27|2899.27|2891.27|2896.8|2888.8|29
1619939940000|2021-05-02 07:19:00|2899.29|2891.29|2898.91|2890.91|2899.33|2891.33|2897.71|2889.71|24
1619939950000|2021-05-02 07:19:10|2898.95|2890.95|2897.75|2889.75|2899.11|2891.11|2897.5|2889.5|27
1619939960000|2021-05-02 07:19:20|2897.61|2889.61|2895.87|2887.87|2897.61|2889.61|2895.82|2887.82|26
1619939970000|2021-05-02 07:19:30|2895.92|2887.92|2896.21|2888.21|2897.39|2889.39|2895.5|2887.5|27
1619939980000|2021-05-02 07:19:40|2896.29|2888.29|2896.28|2888.28|2896.7|2888.7|2896.14|2888.14|21
1619939990000|2021-05-02 07:19:50|2896.25|2888.25|2895.04|2887.04|2897.36|2889.36|2894.71|2886.71|29
1619940000000|2021-05-02 07:20:00|2894.4|2886.4|2895.52|2887.52|2895.52|2887.52|2893.03|2885.03|29
1619940010000|2021-05-02 07:20:10|2895.53|2887.53|2895.65|2887.65|2895.66|2887.66|2895.42|2887.42|17
1619940020000|2021-05-02 07:20:20|2895.66|2887.66|2895.78|2887.78|2895.78|2887.78|2895.45|2887.45|24
1619940030000|2021-05-02 07:20:30|2896.06|2888.06|2901.21|2893.21|2901.88|2893.88|2896.06|2888.06|28
1619940040000|2021-05-02 07:20:40|2901.02|2893.02|2901.92|2893.92|2901.92|2893.92|2899.48|2891.48|26
1619940050000|2021-05-02 07:20:50|2902.11|2894.11|2900.86|2892.86|2902.54|2894.54|2900.71|2892.71|24
1619940060000|2021-05-02 07:21:00|2900.92|2892.92|2901.06|2893.06|2901.26|2893.26|2900.65|2892.65|24
1619940070000|2021-05-02 07:21:10|2900.98|2892.98|2900.18|2892.18|2900.98|2892.98|2899.86|2891.86|25
1619940080000|2021-05-02 07:21:20|2900.19|2892.19|2898.17|2890.17|2900.38|2892.38|2898.17|2890.17|26
1619940090000|2021-05-02 07:21:30|2898.21|2890.21|2898.97|2890.97|2898.99|2890.99|2898.21|2890.21|23
1619940100000|2021-05-02 07:21:40|2898.98|2890.98|2898.94|2890.94|2898.98|2890.98|2898.84|2890.84|15
1619940110000|2021-05-02 07:21:50|2898.85|2890.85|2898.21|2890.21|2899.05|2891.05|2898.21|2890.21|19
1619940120000|2021-05-02 07:22:00|2898.08|2890.08|2897.88|2889.88|2898.23|2890.23|2897.85|2889.85|22
1619940130000|2021-05-02 07:22:10|2897.84|2889.84|2898.35|2890.35|2898.47|2890.47|2897.84|2889.84|21
1619940140000|2021-05-02 07:22:20|2898.3|2890.3|2896.81|2888.81|2898.31|2890.31|2896.37|2888.37|21
1619940150000|2021-05-02 07:22:30|2896.86|2888.86|2898.38|2890.38|2898.41|2890.41|2896.71|2888.71|24
1619940160000|2021-05-02 07:22:40|2898.36|2890.36|2897.44|2889.44|2898.36|2890.36|2896.62|2888.62|27
1619940170000|2021-05-02 07:22:50|2897.43|2889.43|2897.65|2889.65|2897.94|2889.94|2897.35|2889.35|24
1619940180000|2021-05-02 07:23:00|2897.58|2889.58|2897.95|2889.95|2897.98|2889.98|2897.55|2889.55|20
1619940190000|2021-05-02 07:23:10|2897.88|2889.88|2898.36|2890.36|2898.36|2890.36|2897.87|2889.87|18
1619940200000|2021-05-02 07:23:20|2898.31|2890.31|2899.55|2891.55|2899.56|2891.56|2898.27|2890.27|19
1619940210000|2021-05-02 07:23:30|2899.6|2891.6|2899.67|2891.67|2899.76|2891.76|2899.59|2891.59|9
1619940220000|2021-05-02 07:23:40|2899.62|2891.62|2899.36|2891.36|2899.62|2891.62|2898.81|2890.81|26
1619940230000|2021-05-02 07:23:50|2899.4|2891.4|2899.93|2891.93|2899.97|2891.97|2899.4|2891.4|23
1619940240000|2021-05-02 07:24:00|2899.86|2891.86|2898.12|2890.12|2899.86|2891.86|2898.12|2890.12|22
1619940250000|2021-05-02 07:24:10|2898.1|2890.1|2893.9|2885.9|2898.37|2890.37|2893.14|2885.14|24
1619940260000|2021-05-02 07:24:20|2894.39|2886.39|2895.1|2887.1|2895.4|2887.4|2893.87|2885.87|28
1619940270000|2021-05-02 07:24:30|2895.13|2887.13|2893.81|2885.81|2895.13|2887.13|2893.66|2885.66|26
1619940280000|2021-05-02 07:24:40|2893.83|2885.83|2893.75|2885.75|2894.91|2886.91|2893.42|2885.42|28
1619940290000|2021-05-02 07:24:50|2893.8|2885.8|2893.4|2885.4|2894.19|2886.19|2893.3|2885.3|26
1619940300000|2021-05-02 07:25:00|2893.41|2885.41|2894.72|2886.72|2894.72|2886.72|2892.67|2884.67|25
1619940310000|2021-05-02 07:25:10|2894.74|2886.74|2895.78|2887.78|2895.78|2887.78|2894.74|2886.74|23
1619940320000|2021-05-02 07:25:20|2895.74|2887.74|2896.97|2888.97|2896.97|2888.97|2894.7|2886.7|27
1619940330000|2021-05-02 07:25:30|2896.84|2888.84|2897.12|2889.12|2897.51|2889.51|2895.96|2887.96|28
1619940340000|2021-05-02 07:25:40|2896.95|2888.95|2897.04|2889.04|2897.32|2889.32|2896.87|2888.87|26
1619940350000|2021-05-02 07:25:50|2897.15|2889.15|2897.03|2889.03|2897.26|2889.26|2897.03|2889.03|24
1619940360000|2021-05-02 07:26:00|2897.02|2889.02|2897.93|2889.93|2898.08|2890.08|2896.4|2888.4|25
1619940370000|2021-05-02 07:26:10|2897.94|2889.94|2897.23|2889.23|2897.97|2889.97|2897.22|2889.22|23
1619940380000|2021-05-02 07:26:20|2897.09|2889.09|2896.35|2888.35|2897.09|2889.09|2896.35|2888.35|24
1619940390000|2021-05-02 07:26:30|2896.36|2888.36|2896.34|2888.34|2896.48|2888.48|2896.3|2888.3|16
1619940400000|2021-05-02 07:26:40|2896.32|2888.32|2893.86|2885.86|2896.44|2888.44|2893.86|2885.86|22
1619940410000|2021-05-02 07:26:50|2893.48|2885.48|2893.41|2885.41|2893.62|2885.62|2893.09|2885.09|26
1619940420000|2021-05-02 07:27:00|2893.45|2885.45|2891.27|2883.27|2893.5|2885.5|2891.21|2883.21|21
1619940430000|2021-05-02 07:27:10|2891.32|2883.32|2888.49|2880.49|2891.32|2883.32|2887.69|2879.69|27
1619940440000|2021-05-02 07:27:20|2887.9|2879.9|2889.52|2881.52|2889.92|2881.92|2887.49|2879.49|28
1619940450000|2021-05-02 07:27:30|2889.51|2881.51|2888.79|2880.79|2889.7|2881.7|2888.79|2880.79|26
1619940460000|2021-05-02 07:27:40|2888.76|2880.76|2889.71|2881.71|2889.73|2881.73|2888.31|2880.31|27
1619940470000|2021-05-02 07:27:50|2889.68|2881.68|2890.05|2882.05|2890.87|2882.87|2889.66|2881.66|26
1619940480000|2021-05-02 07:28:00|2889.98|2881.98|2888.64|2880.64|2890.11|2882.11|2888.33|2880.33|27
1619940490000|2021-05-02 07:28:10|2889.01|2881.01|2890.89|2882.89|2891.04|2883.04|2889.01|2881.01|27
1619940500000|2021-05-02 07:28:20|2890.93|2882.93|2888.75|2880.75|2890.93|2882.93|2888.68|2880.68|27
1619940510000|2021-05-02 07:28:30|2888.72|2880.72|2890.45|2882.45|2890.45|2882.45|2888.62|2880.62|25
1619940520000|2021-05-02 07:28:40|2890.66|2882.66|2887.94|2879.94|2890.72|2882.72|2887.68|2879.68|28
1619940530000|2021-05-02 07:28:50|2888.08|2880.08|2889.58|2881.58|2889.66|2881.66|2888.08|2880.08|24
1619940540000|2021-05-02 07:29:00|2889.55|2881.55|2890.5|2882.5|2890.59|2882.59|2889.37|2881.37|24
1619940550000|2021-05-02 07:29:10|2890.51|2882.51|2890.63|2882.63|2890.95|2882.95|2890.51|2882.51|20
1619940560000|2021-05-02 07:29:20|2890.62|2882.62|2889.72|2881.72|2890.71|2882.71|2889.72|2881.72|23
1619940570000|2021-05-02 07:29:30|2889.73|2881.73|2890.49|2882.49|2890.61|2882.61|2889.48|2881.48|22
1619940580000|2021-05-02 07:29:40|2890.55|2882.55|2890.41|2882.41|2890.55|2882.55|2889.75|2881.75|27
1619940590000|2021-05-02 07:29:50|2890.39|2882.39|2891.13|2883.13|2891.35|2883.35|2890.39|2882.39|23
1619940600000|2021-05-02 07:30:00|2891.19|2883.19|2890.44|2882.44|2891.19|2883.19|2890.08|2882.08|24
1619940610000|2021-05-02 07:30:10|2890.66|2882.66|2890.34|2882.34|2891.08|2883.08|2890.11|2882.11|22
1619940620000|2021-05-02 07:30:20|2890.28|2882.28|2890.02|2882.02|2890.28|2882.28|2889.93|2881.93|25
1619940630000|2021-05-02 07:30:30|2889.99|2881.99|2889.25|2881.25|2889.99|2881.99|2889.23|2881.23|27
1619940640000|2021-05-02 07:30:40|2889.31|2881.31|2890.96|2882.96|2890.96|2882.96|2889.16|2881.16|21
1619940650000|2021-05-02 07:30:50|2890.93|2882.93|2890.14|2882.14|2890.93|2882.93|2890.14|2882.14|24
1619940660000|2021-05-02 07:31:00|2890.15|2882.15|2890.07|2882.07|2890.15|2882.15|2889.95|2881.95|18
1619940670000|2021-05-02 07:31:10|2890.09|2882.09|2890.07|2882.07|2890.84|2882.84|2890.07|2882.07|20
1619940680000|2021-05-02 07:31:20|2890.08|2882.08|2887.93|2879.93|2890.08|2882.08|2887.93|2879.93|21
1619940690000|2021-05-02 07:31:30|2887.94|2879.94|2887.68|2879.68|2889.09|2881.09|2887.65|2879.65|28
1619940700000|2021-05-02 07:31:40|2887.72|2879.72|2886.81|2878.81|2888.41|2880.41|2886.81|2878.81|24
1619940710000|2021-05-02 07:31:50|2886.86|2878.86|2886.43|2878.43|2886.86|2878.86|2886.43|2878.43|22
1619940720000|2021-05-02 07:32:00|2886.54|2878.54|2884.76|2876.76|2886.54|2878.54|2884.76|2876.76|20
1619940730000|2021-05-02 07:32:10|2884.12|2876.12|2882.9|2874.9|2884.12|2876.12|2882.8|2874.8|24
1619940740000|2021-05-02 07:32:20|2882.84|2874.84|2879.47|2871.47|2882.89|2874.89|2879.47|2871.47|27
1619940750000|2021-05-02 07:32:30|2879.6|2871.6|2882.13|2874.13|2882.13|2874.13|2879.6|2871.6|23
1619940760000|2021-05-02 07:32:40|2882.11|2874.11|2882.44|2874.44|2882.99|2874.99|2882|2874|29
1619940770000|2021-05-02 07:32:50|2882.4|2874.4|2881.63|2873.63|2882.41|2874.41|2881.57|2873.57|25
1619940780000|2021-05-02 07:33:00|2881.7|2873.7|2884.82|2876.82|2884.83|2876.83|2881.7|2873.7|25
1619940790000|2021-05-02 07:33:10|2884.81|2876.81|2885.28|2877.28|2885.35|2877.35|2884.66|2876.66|23
1619940800000|2021-05-02 07:33:20|2885.21|2877.21|2888.21|2880.21|2888.21|2880.21|2885.13|2877.13|26
1619940810000|2021-05-02 07:33:30|2888.24|2880.24|2889.55|2881.55|2889.86|2881.86|2888.24|2880.24|25
1619940820000|2021-05-02 07:33:40|2891.3|2883.3|2891.31|2883.31|2891.61|2883.61|2889.88|2881.88|23
1619940830000|2021-05-02 07:33:50|2891.29|2883.29|2892.73|2884.73|2892.79|2884.79|2891.15|2883.15|27
1619940840000|2021-05-02 07:34:00|2892.65|2884.65|2894.44|2886.44|2894.56|2886.56|2892.65|2884.65|26
1619940850000|2021-05-02 07:34:10|2894.39|2886.39|2893.54|2885.54|2894.72|2886.72|2893.54|2885.54|25
1619940860000|2021-05-02 07:34:20|2893.49|2885.49|2894.36|2886.36|2894.52|2886.52|2893.22|2885.22|22
1619940870000|2021-05-02 07:34:30|2894.49|2886.49|2895.85|2887.85|2896.04|2888.04|2894.49|2886.49|26
1619940880000|2021-05-02 07:34:40|2895.93|2887.93|2896.14|2888.14|2896.22|2888.22|2895.56|2887.56|28
1619940890000|2021-05-02 07:34:50|2896.33|2888.33|2897.43|2889.43|2897.43|2889.43|2896.3|2888.3|26
1619940900000|2021-05-02 07:35:00|2897.33|2889.33|2898.69|2890.69|2898.79|2890.79|2897.24|2889.24|23
1619940910000|2021-05-02 07:35:10|2898.78|2890.78|2896.11|2888.11|2898.78|2890.78|2896.11|2888.11|25
1619940920000|2021-05-02 07:35:20|2895.91|2887.91|2890.69|2882.69|2895.91|2887.91|2890.69|2882.69|28
1619940930000|2021-05-02 07:35:30|2890.43|2882.43|2892.34|2884.34|2892.58|2884.58|2890.22|2882.22|26
1619940940000|2021-05-02 07:35:40|2892.25|2884.25|2891.8|2883.8|2892.62|2884.62|2891.51|2883.51|25
1619940950000|2021-05-02 07:35:50|2891.81|2883.81|2890.18|2882.18|2891.81|2883.81|2887.98|2879.98|27
1619940960000|2021-05-02 07:36:00|2890.02|2882.02|2890.45|2882.45|2891.02|2883.02|2889.64|2881.64|27
1619940970000|2021-05-02 07:36:10|2890.52|2882.52|2892.33|2884.33|2892.45|2884.45|2890.45|2882.45|25
1619940980000|2021-05-02 07:36:20|2892.15|2884.15|2891.08|2883.08|2892.15|2884.15|2890.27|2882.27|25
1619940990000|2021-05-02 07:36:30|2891.27|2883.27|2892.21|2884.21|2892.21|2884.21|2890.62|2882.62|26
1619941000000|2021-05-02 07:36:40|2892.25|2884.25|2892.41|2884.41|2893.4|2885.4|2892.21|2884.21|25
1619941010000|2021-05-02 07:36:50|2892.52|2884.52|2892.39|2884.39|2892.57|2884.57|2891.71|2883.71|22
1619941020000|2021-05-02 07:37:00|2892.47|2884.47|2893.36|2885.36|2893.36|2885.36|2892.47|2884.47|20
1619941030000|2021-05-02 07:37:10|2893.45|2885.45|2895.06|2887.06|2895.08|2887.08|2893.45|2885.45|18
1619941040000|2021-05-02 07:37:20|2894.99|2886.99|2894.64|2886.64|2894.99|2886.99|2894.32|2886.32|22
1619941050000|2021-05-02 07:37:30|2894.63|2886.63|2894.56|2886.56|2894.63|2886.63|2894.29|2886.29|17
1619941060000|2021-05-02 07:37:40|2894.55|2886.55|2894.83|2886.83|2895.24|2887.24|2894.26|2886.26|15
1619941070000|2021-05-02 07:37:50|2894.59|2886.59|2895.59|2887.59|2895.64|2887.64|2894.49|2886.49|23
1619941080000|2021-05-02 07:38:00|2895.6|2887.6|2895.83|2887.83|2895.83|2887.83|2895.6|2887.6|8
1619941090000|2021-05-02 07:38:10|2895.82|2887.82|2896.97|2888.97|2897.07|2889.07|2895.82|2887.82|20
1619941100000|2021-05-02 07:38:20|2896.92|2888.92|2896.59|2888.59|2896.98|2888.98|2896.47|2888.47|17
1619941110000|2021-05-02 07:38:30|2896.6|2888.6|2895.96|2887.96|2896.6|2888.6|2895.54|2887.54|25
1619941120000|2021-05-02 07:38:40|2895.94|2887.94|2895.1|2887.1|2896.19|2888.19|2895.1|2887.1|23
1619941130000|2021-05-02 07:38:50|2894.96|2886.96|2897.11|2889.11|2897.18|2889.18|2894.96|2886.96|21
1619941140000|2021-05-02 07:39:00|2897.12|2889.12|2896.93|2888.93|2897.12|2889.12|2896.68|2888.68|21
1619941150000|2021-05-02 07:39:10|2897.04|2889.04|2897.07|2889.07|2897.11|2889.11|2896.92|2888.92|15
1619941160000|2021-05-02 07:39:20|2897.08|2889.08|2897.04|2889.04|2897.15|2889.15|2897.04|2889.04|4
1619941170000|2021-05-02 07:39:30|2897.08|2889.08|2895.73|2887.73|2897.08|2889.08|2895.71|2887.71|18
1619941180000|2021-05-02 07:39:40|2895.62|2887.62|2896.18|2888.18|2896.22|2888.22|2894.36|2886.36|23
1619941190000|2021-05-02 07:39:50|2896.19|2888.19|2895.57|2887.57|2896.2|2888.2|2895.57|2887.57|14
1619941200000|2021-05-02 07:40:00|2895.59|2887.59|2896.3|2888.3|2896.38|2888.38|2895.52|2887.52|17
1619941210000|2021-05-02 07:40:10|2896.36|2888.36|2897.75|2889.75|2897.8|2889.8|2896.36|2888.36|23
1619941220000|2021-05-02 07:40:20|2897.78|2889.78|2897.82|2889.82|2898.17|2890.17|2897.62|2889.62|23
1619941230000|2021-05-02 07:40:30|2897.77|2889.77|2897.99|2889.99|2898.01|2890.01|2897.5|2889.5|19
1619941240000|2021-05-02 07:40:40|2897.96|2889.96|2897.77|2889.77|2897.99|2889.99|2897.77|2889.77|16
1619941250000|2021-05-02 07:40:50|2897.82|2889.82|2898.87|2890.87|2898.9|2890.9|2897.73|2889.73|17
1619941260000|2021-05-02 07:41:00|2898.93|2890.93|2901.35|2893.35|2901.35|2893.35|2898.93|2890.93|18
1619941270000|2021-05-02 07:41:10|2901.36|2893.36|2901.7|2893.7|2901.71|2893.71|2901.23|2893.23|21
1619941280000|2021-05-02 07:41:20|2902|2894|2905.66|2897.66|2905.75|2897.75|2902|2894|27
1619941290000|2021-05-02 07:41:30|2905.69|2897.69|2904.35|2896.35|2905.74|2897.74|2904.35|2896.35|27
1619941300000|2021-05-02 07:41:40|2903.98|2895.98|2906.22|2898.22|2906.28|2898.28|2903.86|2895.86|26
1619941310000|2021-05-02 07:41:50|2906.35|2898.35|2905.02|2897.02|2906.57|2898.57|2905.02|2897.02|27
1619941320000|2021-05-02 07:42:00|2904.99|2896.99|2906.16|2898.16|2906.23|2898.23|2904.8|2896.8|21
1619941330000|2021-05-02 07:42:10|2906.18|2898.18|2906.22|2898.22|2906.27|2898.27|2906.1|2898.1|24
1619941340000|2021-05-02 07:42:20|2906.2|2898.2|2905|2897|2906.49|2898.49|2904.98|2896.98|26
1619941350000|2021-05-02 07:42:30|2904.91|2896.91|2903.43|2895.43|2904.91|2896.91|2903.43|2895.43|15
1619941360000|2021-05-02 07:42:40|2903.4|2895.4|2902.59|2894.59|2903.79|2895.79|2902.15|2894.15|25
1619941370000|2021-05-02 07:42:50|2902.57|2894.57|2901.98|2893.98|2902.67|2894.67|2901.9|2893.9|27
1619941380000|2021-05-02 07:43:00|2902.03|2894.03|2903.4|2895.4|2903.43|2895.43|2902.03|2894.03|24
1619941390000|2021-05-02 07:43:10|2903.43|2895.43|2903.5|2895.5|2903.93|2895.93|2903.39|2895.39|24
1619941400000|2021-05-02 07:43:20|2903.51|2895.51|2902.79|2894.79|2903.51|2895.51|2902.04|2894.04|24
1619941410000|2021-05-02 07:43:30|2903.11|2895.11|2902.63|2894.63|2903.18|2895.18|2902.63|2894.63|22
1619941420000|2021-05-02 07:43:40|2902.6|2894.6|2901.29|2893.29|2902.6|2894.6|2900.95|2892.95|19
1619941430000|2021-05-02 07:43:50|2901.27|2893.27|2899.47|2891.47|2901.29|2893.29|2899.47|2891.47|26
1619941440000|2021-05-02 07:44:00|2899.57|2891.57|2899.9|2891.9|2900.37|2892.37|2899.57|2891.57|26
1619941450000|2021-05-02 07:44:10|2899.89|2891.89|2899.92|2891.92|2899.92|2891.92|2899.56|2891.56|19
1619941460000|2021-05-02 07:44:20|2899.94|2891.94|2898.32|2890.32|2899.94|2891.94|2898.32|2890.32|21
1619941470000|2021-05-02 07:44:30|2898.34|2890.34|2897.61|2889.61|2898.43|2890.43|2897|2889|26
1619941480000|2021-05-02 07:44:40|2897.59|2889.59|2898.78|2890.78|2898.89|2890.89|2897.58|2889.58|20
1619941490000|2021-05-02 07:44:50|2898.79|2890.79|2898.97|2890.97|2898.97|2890.97|2898.79|2890.79|12
1619941500000|2021-05-02 07:45:00|2898.93|2890.93|2898.13|2890.13|2898.93|2890.93|2898.11|2890.11|16
1619941510000|2021-05-02 07:45:10|2898.12|2890.12|2896.15|2888.15|2898.16|2890.16|2896.04|2888.04|23
1619941520000|2021-05-02 07:45:20|2896.17|2888.17|2897.19|2889.19|2897.19|2889.19|2895.84|2887.84|24
1619941530000|2021-05-02 07:45:30|2897.22|2889.22|2896.78|2888.78|2897.26|2889.26|2896.53|2888.53|24
1619941540000|2021-05-02 07:45:40|2896.79|2888.79|2897.13|2889.13|2897.13|2889.13|2896.7|2888.7|25
1619941550000|2021-05-02 07:45:50|2897.18|2889.18|2896.93|2888.93|2897.23|2889.23|2896.63|2888.63|25
1619941560000|2021-05-02 07:46:00|2896.91|2888.91|2896.57|2888.57|2896.99|2888.99|2896.18|2888.18|27
1619941570000|2021-05-02 07:46:10|2896.77|2888.77|2896.53|2888.53|2896.84|2888.84|2896.42|2888.42|22
1619941580000|2021-05-02 07:46:20|2896.52|2888.52|2896.39|2888.39|2896.75|2888.75|2896.39|2888.39|22
1619941590000|2021-05-02 07:46:30|2896.43|2888.43|2896.24|2888.24|2896.43|2888.43|2896.22|2888.22|20
1619941600000|2021-05-02 07:46:40|2896.28|2888.28|2897.84|2889.84|2897.87|2889.87|2896.28|2888.28|24
1619941610000|2021-05-02 07:46:50|2897.91|2889.91|2900.71|2892.71|2900.71|2892.71|2897.88|2889.88|24
1619941620000|2021-05-02 07:47:00|2900.74|2892.74|2900.71|2892.71|2901.3|2893.3|2900.27|2892.27|25
1619941630000|2021-05-02 07:47:10|2900.7|2892.7|2901.06|2893.06|2901.11|2893.11|2900.44|2892.44|18
1619941640000|2021-05-02 07:47:20|2901.07|2893.07|2902.35|2894.35|2902.72|2894.72|2901.07|2893.07|22
1619941650000|2021-05-02 07:47:30|2902.27|2894.27|2902.49|2894.49|2902.53|2894.53|2901.79|2893.79|24
1619941660000|2021-05-02 07:47:40|2902.51|2894.51|2903.6|2895.6|2903.6|2895.6|2902.35|2894.35|24
1619941670000|2021-05-02 07:47:50|2903.52|2895.52|2904.02|2896.02|2904.08|2896.08|2901.54|2893.54|27
1619941680000|2021-05-02 07:48:00|2904.06|2896.06|2903.94|2895.94|2904.06|2896.06|2903.74|2895.74|25
1619941690000|2021-05-02 07:48:10|2903.93|2895.93|2903.75|2895.75|2904|2896|2903.12|2895.12|28
1619941700000|2021-05-02 07:48:20|2903.8|2895.8|2903.05|2895.05|2903.8|2895.8|2902.95|2894.95|25
1619941710000|2021-05-02 07:48:30|2903.07|2895.07|2902.72|2894.72|2903.73|2895.73|2902.72|2894.72|27
1619941720000|2021-05-02 07:48:40|2902.77|2894.77|2902.35|2894.35|2902.83|2894.83|2902.19|2894.19|26
1619941730000|2021-05-02 07:48:50|2902.34|2894.34|2900.44|2892.44|2902.46|2894.46|2900.32|2892.32|26
1619941740000|2021-05-02 07:49:00|2900.4|2892.4|2897.91|2889.91|2900.4|2892.4|2897.91|2889.91|25
1619941750000|2021-05-02 07:49:10|2898.04|2890.04|2897.12|2889.12|2898.04|2890.04|2897.04|2889.04|22
1619941760000|2021-05-02 07:49:20|2897.2|2889.2|2898.17|2890.17|2898.25|2890.25|2897.17|2889.17|20
1619941770000|2021-05-02 07:49:30|2898.23|2890.23|2897.75|2889.75|2899.63|2891.63|2897.49|2889.49|21
1619941780000|2021-05-02 07:49:40|2897.58|2889.58|2897.54|2889.54|2897.58|2889.58|2897.39|2889.39|24
1619941790000|2021-05-02 07:49:50|2897.49|2889.49|2897.55|2889.55|2897.6|2889.6|2897.36|2889.36|22
1619941800000|2021-05-02 07:50:00|2897.56|2889.56|2900.46|2892.46|2900.47|2892.47|2897.51|2889.51|21
1619941810000|2021-05-02 07:50:10|2900.5|2892.5|2901.11|2893.11|2901.11|2893.11|2900.43|2892.43|19
1619941820000|2021-05-02 07:50:20|2901.16|2893.16|2900.89|2892.89|2901.16|2893.16|2900.59|2892.59|25
1619941830000|2021-05-02 07:50:30|2900.78|2892.78|2899.6|2891.6|2900.78|2892.78|2899.19|2891.19|24
1619941840000|2021-05-02 07:50:40|2899.65|2891.65|2898.99|2890.99|2899.65|2891.65|2898.75|2890.75|22
1619941850000|2021-05-02 07:50:50|2899|2891|2898.28|2890.28|2899.15|2891.15|2898.28|2890.28|23
1619941860000|2021-05-02 07:51:00|2898.11|2890.11|2898.51|2890.51|2899.64|2891.64|2897.97|2889.97|23
1619941870000|2021-05-02 07:51:10|2898.5|2890.5|2898.28|2890.28|2898.5|2890.5|2897.9|2889.9|22
1619941880000|2021-05-02 07:51:20|2898.26|2890.26|2899.24|2891.24|2899.26|2891.26|2898.15|2890.15|15
1619941890000|2021-05-02 07:51:30|2899.23|2891.23|2897.99|2889.99|2899.23|2891.23|2897.99|2889.99|25
1619941900000|2021-05-02 07:51:40|2897.95|2889.95|2896.78|2888.78|2897.95|2889.95|2896.78|2888.78|19
1619941910000|2021-05-02 07:51:50|2896.79|2888.79|2897.58|2889.58|2897.89|2889.89|2896.77|2888.77|22
1619941920000|2021-05-02 07:52:00|2897.49|2889.49|2898.85|2890.85|2899.01|2891.01|2897.41|2889.41|22
1619941930000|2021-05-02 07:52:10|2898.86|2890.86|2899.13|2891.13|2899.16|2891.16|2898.86|2890.86|7
1619941950000|2021-05-02 07:52:30|2899.12|2891.12|2898.96|2890.96|2899.12|2891.12|2898.96|2890.96|11
1619941960000|2021-05-02 07:52:40|2898.95|2890.95|2899.01|2891.01|2899.06|2891.06|2898.95|2890.95|12
1619941970000|2021-05-02 07:52:50|2898.98|2890.98|2899.04|2891.04|2899.04|2891.04|2898.87|2890.87|14
1619941980000|2021-05-02 07:53:00|2899.05|2891.05|2901.3|2893.3|2901.3|2893.3|2899.05|2891.05|9
1619941990000|2021-05-02 07:53:10|2901.19|2893.19|2903.17|2895.17|2903.17|2895.17|2901.13|2893.13|26
1619942000000|2021-05-02 07:53:20|2902.99|2894.99|2902.47|2894.47|2903.12|2895.12|2902.27|2894.27|16
1619942010000|2021-05-02 07:53:30|2902.34|2894.34|2903.64|2895.64|2903.68|2895.68|2902.34|2894.34|22
1619942020000|2021-05-02 07:53:40|2903.65|2895.65|2903.63|2895.63|2903.88|2895.88|2902.66|2894.66|23
1619942030000|2021-05-02 07:53:50|2903.62|2895.62|2902.49|2894.49|2903.62|2895.62|2902.41|2894.41|24
1619942040000|2021-05-02 07:54:00|2902.48|2894.48|2899.27|2891.27|2902.55|2894.55|2899.06|2891.06|26
1619942050000|2021-05-02 07:54:10|2899.29|2891.29|2899.57|2891.57|2900.07|2892.07|2899.28|2891.28|22
1619942060000|2021-05-02 07:54:20|2899.62|2891.62|2899.13|2891.13|2899.62|2891.62|2899.13|2891.13|19
1619942070000|2021-05-02 07:54:30|2899.31|2891.31|2897.83|2889.83|2899.31|2891.31|2897.83|2889.83|19
1619942080000|2021-05-02 07:54:40|2897.82|2889.82|2898.64|2890.64|2898.84|2890.84|2897.82|2889.82|20
1619942090000|2021-05-02 07:54:50|2898.63|2890.63|2896.17|2888.17|2898.76|2890.76|2895.8|2887.8|23
1619942100000|2021-05-02 07:55:00|2896.15|2888.15|2895.82|2887.82|2896.28|2888.28|2895.53|2887.53|24
1619942110000|2021-05-02 07:55:10|2896.14|2888.14|2896.03|2888.03|2896.16|2888.16|2895.86|2887.86|25
1619942120000|2021-05-02 07:55:20|2895.99|2887.99|2895.89|2887.89|2896.09|2888.09|2895.84|2887.84|19
1619942130000|2021-05-02 07:55:30|2895.87|2887.87|2895.96|2887.96|2896.11|2888.11|2895.83|2887.83|23
1619942140000|2021-05-02 07:55:40|2895.97|2887.97|2893.66|2885.66|2896.02|2888.02|2893.66|2885.66|25
1619942150000|2021-05-02 07:55:50|2893.77|2885.77|2894.1|2886.1|2894.12|2886.12|2893.77|2885.77|13
1619942160000|2021-05-02 07:56:00|2894.14|2886.14|2894.06|2886.06|2894.14|2886.14|2894|2886|11
1619942170000|2021-05-02 07:56:10|2894.03|2886.03|2895.13|2887.13|2895.13|2887.13|2894.03|2886.03|18
1619942180000|2021-05-02 07:56:20|2895.11|2887.11|2893.98|2885.98|2895.63|2887.63|2893.98|2885.98|21
1619942190000|2021-05-02 07:56:30|2893.85|2885.85|2894.5|2886.5|2894.58|2886.58|2893.74|2885.74|19
1619942200000|2021-05-02 07:56:40|2894.45|2886.45|2895.2|2887.2|2895.44|2887.44|2894.45|2886.45|24
1619942210000|2021-05-02 07:56:50|2895.04|2887.04|2895.31|2887.31|2895.31|2887.31|2894.95|2886.95|20
1619942220000|2021-05-02 07:57:00|2895.34|2887.34|2895.36|2887.36|2895.64|2887.64|2895.09|2887.09|24
1619942230000|2021-05-02 07:57:10|2895.37|2887.37|2895.58|2887.58|2895.88|2887.88|2894.78|2886.78|28
1619942240000|2021-05-02 07:57:20|2895.63|2887.63|2895.67|2887.67|2895.71|2887.71|2895.48|2887.48|21
1619942250000|2021-05-02 07:57:30|2895.66|2887.66|2895.5|2887.5|2895.7|2887.7|2895.42|2887.42|20
1619942260000|2021-05-02 07:57:40|2895.53|2887.53|2897.33|2889.33|2897.51|2889.51|2895.47|2887.47|23
1619942270000|2021-05-02 07:57:50|2897.35|2889.35|2898.42|2890.42|2898.42|2890.42|2897.19|2889.19|20
1619942280000|2021-05-02 07:58:00|2898.39|2890.39|2898.47|2890.47|2898.47|2890.47|2898.33|2890.33|15
1619942290000|2021-05-02 07:58:10|2898.55|2890.55|2899.06|2891.06|2899.06|2891.06|2898.55|2890.55|15
1619942300000|2021-05-02 07:58:20|2899.12|2891.12|2899.31|2891.31|2900.1|2892.1|2899.12|2891.12|23
1619942310000|2021-05-02 07:58:30|2899.38|2891.38|2899.5|2891.5|2900.3|2892.3|2899.35|2891.35|18
1619942320000|2021-05-02 07:58:40|2899.51|2891.51|2900.59|2892.59|2900.59|2892.59|2899.46|2891.46|10
1619942330000|2021-05-02 07:58:50|2901|2893|2900.56|2892.56|2901.18|2893.18|2900.56|2892.56|23
1619942340000|2021-05-02 07:59:00|2900.53|2892.53|2900.59|2892.59|2901.1|2893.1|2900.32|2892.32|27
1619942350000|2021-05-02 07:59:10|2900.61|2892.61|2899.13|2891.13|2900.61|2892.61|2898.91|2890.91|26
1619942360000|2021-05-02 07:59:20|2899.12|2891.12|2899.08|2891.08|2899.12|2891.12|2898.83|2890.83|10
1619942370000|2021-05-02 07:59:30|2899.3|2891.3|2898.98|2890.98|2899.3|2891.3|2898.93|2890.93|6
1619942380000|2021-05-02 07:59:40|2899|2891|2898.6|2890.6|2899.14|2891.14|2898.37|2890.37|12
1619942390000|2021-05-02 07:59:50|2898.59|2890.59|2898.86|2890.86|2899.03|2891.03|2898.59|2890.59|9
1619942400000|2021-05-02 08:00:00|2898.84|2890.84|2898.9|2890.9|2898.91|2890.91|2898.72|2890.72|9
1619942410000|2021-05-02 08:00:10|2898.65|2890.65|2899.28|2891.28|2899.57|2891.57|2898.65|2890.65|19
1619942420000|2021-05-02 08:00:20|2899.34|2891.34|2899.73|2891.73|2899.73|2891.73|2899.34|2891.34|18
1619942430000|2021-05-02 08:00:30|2899.74|2891.74|2900.6|2892.6|2900.6|2892.6|2899.73|2891.73|10
1619942440000|2021-05-02 08:00:40|2900.58|2892.58|2901.76|2893.76|2901.78|2893.78|2900.58|2892.58|25
1619942450000|2021-05-02 08:00:50|2901.8|2893.8|2901.91|2893.91|2902.16|2894.16|2901.72|2893.72|20
1619942460000|2021-05-02 08:01:00|2901.89|2893.89|2900.55|2892.55|2902.19|2894.19|2900.42|2892.42|21
1619942470000|2021-05-02 08:01:10|2900.51|2892.51|2899.99|2891.99|2900.51|2892.51|2899.96|2891.96|15
1619942480000|2021-05-02 08:01:20|2900|2892|2900.06|2892.06|2900.06|2892.06|2899.99|2891.99|6
1619942490000|2021-05-02 08:01:30|2900.19|2892.19|2900.11|2892.11|2900.19|2892.19|2900.11|2892.11|3
1619942500000|2021-05-02 08:01:40|2900.15|2892.15|2901|2893|2901.14|2893.14|2900.15|2892.15|16
1619942510000|2021-05-02 08:01:50|2901.13|2893.13|2902.69|2894.69|2902.74|2894.74|2901.13|2893.13|20
1619942520000|2021-05-02 08:02:00|2902.59|2894.59|2900.39|2892.39|2902.62|2894.62|2900.05|2892.05|26
1619942530000|2021-05-02 08:02:10|2900.31|2892.31|2900.26|2892.26|2900.31|2892.31|2899.48|2891.48|23
1619942540000|2021-05-02 08:02:20|2900.38|2892.38|2901.96|2893.96|2902.13|2894.13|2900.38|2892.38|23
1619942550000|2021-05-02 08:02:30|2901.95|2893.95|2901.94|2893.94|2902.29|2894.29|2901.94|2893.94|20
1619942560000|2021-05-02 08:02:40|2901.88|2893.88|2902.09|2894.09|2902.14|2894.14|2901.56|2893.56|24
1619942570000|2021-05-02 08:02:50|2902.08|2894.08|2900.75|2892.75|2902.08|2894.08|2900.75|2892.75|22
1619942580000|2021-05-02 08:03:00|2900.74|2892.74|2900.66|2892.66|2900.74|2892.74|2900.5|2892.5|20
1619942590000|2021-05-02 08:03:10|2900.69|2892.69|2900.69|2892.69|2900.76|2892.76|2900.69|2892.69|8
1619942600000|2021-05-02 08:03:20|2900.74|2892.74|2901.5|2893.5|2901.51|2893.51|2899.99|2891.99|20
1619942610000|2021-05-02 08:03:30|2901.49|2893.49|2902.08|2894.08|2902.13|2894.13|2901.47|2893.47|20
1619942620000|2021-05-02 08:03:40|2902.14|2894.14|2899.65|2891.65|2902.14|2894.14|2899.65|2891.65|20
1619942630000|2021-05-02 08:03:50|2899.41|2891.41|2899.91|2891.91|2899.91|2891.91|2898.98|2890.98|23
1619942640000|2021-05-02 08:04:00|2899.92|2891.92|2898.43|2890.43|2899.97|2891.97|2898.36|2890.36|25
1619942650000|2021-05-02 08:04:10|2898.42|2890.42|2897.17|2889.17|2898.51|2890.51|2897.04|2889.04|27
1619942660000|2021-05-02 08:04:20|2897.18|2889.18|2897.61|2889.61|2897.96|2889.96|2897.16|2889.16|14
1619942670000|2021-05-02 08:04:30|2897.64|2889.64|2898.41|2890.41|2898.47|2890.47|2897.64|2889.64|24
1619942680000|2021-05-02 08:04:40|2898.44|2890.44|2898.47|2890.47|2898.52|2890.52|2898.28|2890.28|14
1619942690000|2021-05-02 08:04:50|2898.46|2890.46|2898.68|2890.68|2898.68|2890.68|2898.42|2890.42|6
1619942700000|2021-05-02 08:05:00|2898.73|2890.73|2899.17|2891.17|2899.31|2891.31|2898.73|2890.73|18
1619942710000|2021-05-02 08:05:10|2898.48|2890.48|2897.35|2889.35|2898.48|2890.48|2897.17|2889.17|21
1619942720000|2021-05-02 08:05:20|2897.26|2889.26|2899.01|2891.01|2899.01|2891.01|2897.25|2889.25|16
1619942730000|2021-05-02 08:05:30|2899.18|2891.18|2897.65|2889.65|2899.23|2891.23|2897.63|2889.63|25
1619942740000|2021-05-02 08:05:40|2897.66|2889.66|2898.12|2890.12|2898.95|2890.95|2897.66|2889.66|27
1619942750000|2021-05-02 08:05:50|2898.1|2890.1|2898|2890|2898.1|2890.1|2897.17|2889.17|25
1619942760000|2021-05-02 08:06:00|2897.97|2889.97|2895.81|2887.81|2898.23|2890.23|2895.81|2887.81|26
1619942770000|2021-05-02 08:06:10|2895.67|2887.67|2895.03|2887.03|2895.71|2887.71|2894.46|2886.46|24
1619942780000|2021-05-02 08:06:20|2895.01|2887.01|2895.29|2887.29|2896.22|2888.22|2895.01|2887.01|24
1619942790000|2021-05-02 08:06:30|2895.25|2887.25|2894.53|2886.53|2895.51|2887.51|2894.53|2886.53|22
1619942800000|2021-05-02 08:06:40|2894.49|2886.49|2893.83|2885.83|2894.49|2886.49|2893.75|2885.75|28
1619942810000|2021-05-02 08:06:50|2893.88|2885.88|2893.86|2885.86|2893.93|2885.93|2893.78|2885.78|19
1619942820000|2021-05-02 08:07:00|2893.85|2885.85|2892.9|2884.9|2894.04|2886.04|2892.9|2884.9|16
1619942830000|2021-05-02 08:07:10|2892.86|2884.86|2892.46|2884.46|2892.87|2884.87|2892.4|2884.4|12
1619942840000|2021-05-02 08:07:20|2892.44|2884.44|2892.56|2884.56|2892.85|2884.85|2892.44|2884.44|15
1619942850000|2021-05-02 08:07:30|2892.53|2884.53|2892.6|2884.6|2892.76|2884.76|2892.39|2884.39|26
1619942860000|2021-05-02 08:07:40|2892.69|2884.69|2892.49|2884.49|2892.8|2884.8|2892.48|2884.48|20
1619942870000|2021-05-02 08:07:50|2892.37|2884.37|2892.38|2884.38|2892.41|2884.41|2892.28|2884.28|15
1619942880000|2021-05-02 08:08:00|2892.39|2884.39|2892.3|2884.3|2892.43|2884.43|2892.2|2884.2|25
1619942890000|2021-05-02 08:08:10|2892.28|2884.28|2890.19|2882.19|2892.28|2884.28|2890.19|2882.19|25
1619942900000|2021-05-02 08:08:20|2890.04|2882.04|2889.68|2881.68|2890.04|2882.04|2889.21|2881.21|26
1619942910000|2021-05-02 08:08:30|2889.67|2881.67|2888.42|2880.42|2890.24|2882.24|2888.42|2880.42|27
1619942920000|2021-05-02 08:08:40|2888.33|2880.33|2888.09|2880.09|2888.33|2880.33|2887.58|2879.58|24
1619942930000|2021-05-02 08:08:50|2887.93|2879.93|2887.77|2879.77|2887.93|2879.93|2887.56|2879.56|24
1619942940000|2021-05-02 08:09:00|2887.79|2879.79|2886.91|2878.91|2887.79|2879.79|2886.8|2878.8|19
1619942950000|2021-05-02 08:09:10|2886.97|2878.97|2886.97|2878.97|2887.13|2879.13|2886.94|2878.94|23
1619942960000|2021-05-02 08:09:20|2886.9|2878.9|2887.01|2879.01|2887.2|2879.2|2886.81|2878.81|22
1619942970000|2021-05-02 08:09:30|2886.91|2878.91|2887.54|2879.54|2887.7|2879.7|2886.91|2878.91|21
1619942980000|2021-05-02 08:09:40|2887.56|2879.56|2887.46|2879.46|2887.66|2879.66|2887.3|2879.3|25
1619942990000|2021-05-02 08:09:50|2887.45|2879.45|2888.98|2880.98|2888.98|2880.98|2887.36|2879.36|23
1619943000000|2021-05-02 08:10:00|2889.23|2881.23|2888.86|2880.86|2889.38|2881.38|2888.33|2880.33|27
1619943010000|2021-05-02 08:10:10|2888.85|2880.85|2888.27|2880.27|2889.39|2881.39|2888.07|2880.07|25
1619943020000|2021-05-02 08:10:20|2888.25|2880.25|2888.87|2880.87|2888.87|2880.87|2888.25|2880.25|27
1619943030000|2021-05-02 08:10:30|2888.91|2880.91|2888.54|2880.54|2889.83|2881.83|2887.8|2879.8|24
1619943040000|2021-05-02 08:10:40|2888.6|2880.6|2888.21|2880.21|2888.6|2880.6|2887.75|2879.75|23
1619943050000|2021-05-02 08:10:50|2888.2|2880.2|2887.89|2879.89|2888.22|2880.22|2887.85|2879.85|19
1619943060000|2021-05-02 08:11:00|2887.33|2879.33|2886.95|2878.95|2887.5|2879.5|2886.85|2878.85|24
1619943070000|2021-05-02 08:11:10|2886.98|2878.98|2886.87|2878.87|2886.98|2878.98|2886.67|2878.67|15
1619943080000|2021-05-02 08:11:20|2886.85|2878.85|2886.82|2878.82|2886.87|2878.87|2886.82|2878.82|11
1619943090000|2021-05-02 08:11:30|2886.85|2878.85|2885.53|2877.53|2886.85|2878.85|2885.53|2877.53|16
1619943100000|2021-05-02 08:11:40|2885.49|2877.49|2884.86|2876.86|2885.69|2877.69|2884.86|2876.86|23
1619943110000|2021-05-02 08:11:50|2884.83|2876.83|2883.43|2875.43|2884.88|2876.88|2883.43|2875.43|27
1619943120000|2021-05-02 08:12:00|2883.25|2875.25|2884.3|2876.3|2884.82|2876.82|2883.12|2875.12|27
1619943130000|2021-05-02 08:12:10|2884.31|2876.31|2884.55|2876.55|2884.7|2876.7|2884.26|2876.26|22
1619943140000|2021-05-02 08:12:20|2884.56|2876.56|2886.16|2878.16|2886.16|2878.16|2884.41|2876.41|22
1619943150000|2021-05-02 08:12:30|2886.28|2878.28|2886.3|2878.3|2886.58|2878.58|2886.26|2878.26|26
1619943160000|2021-05-02 08:12:40|2886.11|2878.11|2884.06|2876.06|2886.47|2878.47|2884.06|2876.06|24
1619943170000|2021-05-02 08:12:50|2883.85|2875.85|2883.86|2875.86|2884.66|2876.66|2883.7|2875.7|28
1619943180000|2021-05-02 08:13:00|2883.82|2875.82|2882.69|2874.69|2884|2876|2882.69|2874.69|26
1619943190000|2021-05-02 08:13:10|2882.81|2874.81|2881.62|2873.62|2882.93|2874.93|2881.62|2873.62|26
1619943200000|2021-05-02 08:13:20|2881.7|2873.7|2882.8|2874.8|2882.94|2874.94|2881.65|2873.65|26
1619943210000|2021-05-02 08:13:30|2882.96|2874.96|2882.43|2874.43|2883.8|2875.8|2882.43|2874.43|25
1619943220000|2021-05-02 08:13:40|2882.5|2874.5|2882.31|2874.31|2883.18|2875.18|2882.3|2874.3|21
1619943230000|2021-05-02 08:13:50|2881.54|2873.54|2881.03|2873.03|2881.57|2873.57|2880.97|2872.97|18
1619943240000|2021-05-02 08:14:00|2881.02|2873.02|2881.16|2873.16|2881.24|2873.24|2880.94|2872.94|23
1619943250000|2021-05-02 08:14:10|2881.03|2873.03|2881.51|2873.51|2881.51|2873.51|2880.87|2872.87|23
1619943260000|2021-05-02 08:14:20|2881.47|2873.47|2882.14|2874.14|2882.21|2874.21|2881.47|2873.47|27
1619943270000|2021-05-02 08:14:30|2882.15|2874.15|2883.03|2875.03|2883.55|2875.55|2881.95|2873.95|27
1619943280000|2021-05-02 08:14:40|2882.89|2874.89|2883.54|2875.54|2883.79|2875.79|2882.85|2874.85|26
1619943290000|2021-05-02 08:14:50|2883.58|2875.58|2883.21|2875.21|2883.58|2875.58|2883.1|2875.1|26
1619943300000|2021-05-02 08:15:00|2883.17|2875.17|2882.07|2874.07|2883.4|2875.4|2882.05|2874.05|23
1619943310000|2021-05-02 08:15:10|2882.05|2874.05|2881.52|2873.52|2882.05|2874.05|2880.95|2872.95|21
1619943320000|2021-05-02 08:15:20|2881.31|2873.31|2878.75|2870.75|2881.31|2873.31|2878.75|2870.75|28
1619943330000|2021-05-02 08:15:30|2878.71|2870.71|2878.84|2870.84|2879.44|2871.44|2878.71|2870.71|27
1619943340000|2021-05-02 08:15:40|2878.92|2870.92|2876.36|2868.36|2878.92|2870.92|2876.36|2868.36|24
1619943350000|2021-05-02 08:15:50|2876.32|2868.32|2874.69|2866.69|2876.32|2868.32|2873.95|2865.95|29
1619943360000|2021-05-02 08:16:00|2874.72|2866.72|2876.82|2868.82|2877.73|2869.73|2874.72|2866.72|27
1619943370000|2021-05-02 08:16:10|2876.93|2868.93|2879.46|2871.46|2879.46|2871.46|2876.93|2868.93|26
1619943380000|2021-05-02 08:16:20|2879.62|2871.62|2878.57|2870.57|2879.62|2871.62|2878.17|2870.17|27
1619943390000|2021-05-02 08:16:30|2878.5|2870.5|2878.71|2870.71|2878.97|2870.97|2877.97|2869.97|27
1619943400000|2021-05-02 08:16:40|2878.56|2870.56|2880.22|2872.22|2880.52|2872.52|2878.32|2870.32|26
1619943410000|2021-05-02 08:16:50|2880.26|2872.26|2883.46|2875.46|2883.65|2875.65|2879.56|2871.56|26
1619943420000|2021-05-02 08:17:00|2883.59|2875.59|2888.49|2880.49|2888.49|2880.49|2883.55|2875.55|28
1619943430000|2021-05-02 08:17:10|2888.5|2880.5|2887.98|2879.98|2888.73|2880.73|2887.37|2879.37|28
1619943440000|2021-05-02 08:17:20|2888.05|2880.05|2886.3|2878.3|2888.16|2880.16|2886.3|2878.3|24
1619943450000|2021-05-02 08:17:30|2885.66|2877.66|2885.94|2877.94|2886.6|2878.6|2885.3|2877.3|26
1619943460000|2021-05-02 08:17:40|2885.96|2877.96|2886.9|2878.9|2886.96|2878.96|2885.7|2877.7|26
1619943470000|2021-05-02 08:17:50|2886.91|2878.91|2889.16|2881.16|2889.25|2881.25|2886.9|2878.9|26
1619943480000|2021-05-02 08:18:00|2889.22|2881.22|2891.72|2883.72|2891.72|2883.72|2889.22|2881.22|19
1619943490000|2021-05-02 08:18:10|2891.9|2883.9|2892.89|2884.89|2892.91|2884.91|2891.41|2883.41|26
1619943500000|2021-05-02 08:18:20|2892.9|2884.9|2893.42|2885.42|2893.48|2885.48|2892.9|2884.9|25
1619943510000|2021-05-02 08:18:30|2893.26|2885.26|2892.89|2884.89|2893.54|2885.54|2892.89|2884.89|26
1619943520000|2021-05-02 08:18:40|2892.97|2884.97|2892.51|2884.51|2892.97|2884.97|2891.9|2883.9|22
1619943530000|2021-05-02 08:18:50|2892.28|2884.28|2893.58|2885.58|2894.01|2886.01|2892.28|2884.28|23
1619943540000|2021-05-02 08:19:00|2893.51|2885.51|2892.79|2884.79|2893.51|2885.51|2892.31|2884.31|26
1619943550000|2021-05-02 08:19:10|2892.75|2884.75|2891.4|2883.4|2892.76|2884.76|2891.34|2883.34|25
1619943560000|2021-05-02 08:19:20|2891.27|2883.27|2885.65|2877.65|2891.27|2883.27|2884.48|2876.48|28
1619943570000|2021-05-02 08:19:30|2885.71|2877.71|2886.36|2878.36|2887.16|2879.16|2885.58|2877.58|29
1619943580000|2021-05-02 08:19:40|2886.5|2878.5|2881.8|2873.8|2886.51|2878.51|2881.67|2873.67|24
1619943590000|2021-05-02 08:19:50|2881.78|2873.78|2881.05|2873.05|2881.9|2873.9|2879.97|2871.97|27
1619943600000|2021-05-02 08:20:00|2880.76|2872.76|2882.85|2874.85|2882.94|2874.94|2880.76|2872.76|28
1619943610000|2021-05-02 08:20:10|2882.84|2874.84|2883.71|2875.71|2884.29|2876.29|2882.75|2874.75|27
1619943620000|2021-05-02 08:20:20|2883.92|2875.92|2883.37|2875.37|2883.99|2875.99|2883.36|2875.36|27
1619943630000|2021-05-02 08:20:30|2883.44|2875.44|2882.75|2874.75|2883.59|2875.59|2882.75|2874.75|26
1619943640000|2021-05-02 08:20:40|2882.76|2874.76|2883.39|2875.39|2883.6|2875.6|2882.6|2874.6|27
1619943650000|2021-05-02 08:20:50|2883.4|2875.4|2885.25|2877.25|2885.92|2877.92|2883.4|2875.4|24
1619943660000|2021-05-02 08:21:00|2885.33|2877.33|2883.83|2875.83|2885.44|2877.44|2883.49|2875.49|22
1619943670000|2021-05-02 08:21:10|2883.79|2875.79|2883.3|2875.3|2885.11|2877.11|2883.28|2875.28|22
1619943680000|2021-05-02 08:21:20|2883.38|2875.38|2883.83|2875.83|2884.15|2876.15|2883.31|2875.31|26
1619943690000|2021-05-02 08:21:30|2883.81|2875.81|2881.49|2873.49|2883.81|2875.81|2881.48|2873.48|28
1619943700000|2021-05-02 08:21:40|2881.48|2873.48|2880.07|2872.07|2881.53|2873.53|2879.66|2871.66|22
1619943710000|2021-05-02 08:21:50|2880.04|2872.04|2880.06|2872.06|2881.56|2873.56|2879.93|2871.93|26
1619943720000|2021-05-02 08:22:00|2880.08|2872.08|2879.51|2871.51|2881|2873|2879.46|2871.46|27
1619943730000|2021-05-02 08:22:10|2879.57|2871.57|2878.95|2870.95|2879.57|2871.57|2878.86|2870.86|21
1619943740000|2021-05-02 08:22:20|2878.93|2870.93|2878.93|2870.93|2880.08|2872.08|2878.87|2870.87|26
1619943750000|2021-05-02 08:22:30|2878.92|2870.92|2878.97|2870.97|2879.87|2871.87|2878.92|2870.92|25
1619943760000|2021-05-02 08:22:40|2878.96|2870.96|2879.06|2871.06|2879.06|2871.06|2877.96|2869.96|23
1619943770000|2021-05-02 08:22:50|2879.02|2871.02|2878.84|2870.84|2879.56|2871.56|2878.82|2870.82|21
1619943780000|2021-05-02 08:23:00|2878.85|2870.85|2878.37|2870.37|2880.06|2872.06|2878.24|2870.24|26
1619943790000|2021-05-02 08:23:10|2878.21|2870.21|2878.42|2870.42|2878.51|2870.51|2878.1|2870.1|25
1619943800000|2021-05-02 08:23:20|2878.32|2870.32|2881.94|2873.94|2881.97|2873.97|2878.3|2870.3|23
1619943810000|2021-05-02 08:23:30|2881.65|2873.65|2882.58|2874.58|2882.58|2874.58|2881.5|2873.5|22
1619943820000|2021-05-02 08:23:40|2882.57|2874.57|2880.94|2872.94|2882.57|2874.57|2880.94|2872.94|24
1619943830000|2021-05-02 08:23:50|2881.01|2873.01|2880.49|2872.49|2881.17|2873.17|2880.49|2872.49|27
1619943840000|2021-05-02 08:24:00|2880.44|2872.44|2879.19|2871.19|2880.47|2872.47|2879.19|2871.19|25
1619943850000|2021-05-02 08:24:10|2879.18|2871.18|2879.23|2871.23|2879.23|2871.23|2879.11|2871.11|15
1619943860000|2021-05-02 08:24:20|2879.07|2871.07|2878.66|2870.66|2879.27|2871.27|2878.04|2870.04|26
1619943870000|2021-05-02 08:24:30|2878.82|2870.82|2878.78|2870.78|2878.99|2870.99|2877.98|2869.98|26
1619943880000|2021-05-02 08:24:40|2878.63|2870.63|2878.33|2870.33|2878.81|2870.81|2877.84|2869.84|26
1619943890000|2021-05-02 08:24:50|2878.37|2870.37|2877.91|2869.91|2878.37|2870.37|2877.91|2869.91|23
1619943900000|2021-05-02 08:25:00|2877.86|2869.86|2877.58|2869.58|2877.86|2869.86|2877.49|2869.49|21
1619943910000|2021-05-02 08:25:10|2877.52|2869.52|2875.59|2867.59|2877.86|2869.86|2875.59|2867.59|26
1619943920000|2021-05-02 08:25:20|2875.58|2867.58|2875.91|2867.91|2875.91|2867.91|2875.44|2867.44|18
1619943930000|2021-05-02 08:25:30|2876.18|2868.18|2875.66|2867.66|2876.98|2868.98|2875.65|2867.65|28
1619943940000|2021-05-02 08:25:40|2875.7|2867.7|2875.8|2867.8|2875.82|2867.82|2875.47|2867.47|16
1619943950000|2021-05-02 08:25:50|2875.74|2867.74|2875.47|2867.47|2875.85|2867.85|2875.47|2867.47|16
1619943960000|2021-05-02 08:26:00|2875.61|2867.61|2876.76|2868.76|2876.88|2868.88|2875.23|2867.23|26
1619943970000|2021-05-02 08:26:10|2876.81|2868.81|2880.45|2872.45|2880.45|2872.45|2876.77|2868.77|26
1619943980000|2021-05-02 08:26:20|2880.53|2872.53|2881|2873|2881.65|2873.65|2879.32|2871.32|25
1619943990000|2021-05-02 08:26:30|2881.21|2873.21|2881.42|2873.42|2881.56|2873.56|2879.93|2871.93|26
1619944000000|2021-05-02 08:26:40|2881.4|2873.4|2881.35|2873.35|2881.46|2873.46|2879.87|2871.87|26
1619944010000|2021-05-02 08:26:50|2881.59|2873.59|2885.87|2877.87|2885.87|2877.87|2881.59|2873.59|26
1619944020000|2021-05-02 08:27:00|2885.71|2877.71|2884.33|2876.33|2885.89|2877.89|2884.17|2876.17|27
1619944030000|2021-05-02 08:27:10|2884.42|2876.42|2883.14|2875.14|2884.42|2876.42|2881|2873|26
1619944040000|2021-05-02 08:27:20|2882.79|2874.79|2881.1|2873.1|2882.79|2874.79|2881.09|2873.09|26
1619944050000|2021-05-02 08:27:30|2880.67|2872.67|2879.23|2871.23|2880.67|2872.67|2879.18|2871.18|26
1619944060000|2021-05-02 08:27:40|2879.27|2871.27|2880.28|2872.28|2880.31|2872.31|2879.03|2871.03|25
1619944070000|2021-05-02 08:27:50|2880.26|2872.26|2879.02|2871.02|2880.3|2872.3|2879.02|2871.02|16
1619944080000|2021-05-02 08:28:00|2879.01|2871.01|2878.04|2870.04|2879.78|2871.78|2878.04|2870.04|25
1619944090000|2021-05-02 08:28:10|2878.13|2870.13|2877|2869|2878.15|2870.15|2876.72|2868.72|26
1619944100000|2021-05-02 08:28:20|2876.93|2868.93|2876.55|2868.55|2876.93|2868.93|2876.5|2868.5|21
1619944110000|2021-05-02 08:28:30|2876.57|2868.57|2876.55|2868.55|2876.63|2868.63|2876.48|2868.48|19
1619944120000|2021-05-02 08:28:40|2876.52|2868.52|2874.96|2866.96|2877.2|2869.2|2874.93|2866.93|21
1619944130000|2021-05-02 08:28:50|2874.86|2866.86|2874.61|2866.61|2875.36|2867.36|2874.61|2866.61|23
1619944140000|2021-05-02 08:29:00|2874.63|2866.63|2875.87|2867.87|2875.91|2867.91|2874.51|2866.51|24
1619944150000|2021-05-02 08:29:10|2875.65|2867.65|2874.63|2866.63|2875.65|2867.65|2873.93|2865.93|28
1619944160000|2021-05-02 08:29:20|2874.66|2866.66|2873.69|2865.69|2875.96|2867.96|2873.6|2865.6|28
1619944170000|2021-05-02 08:29:30|2873.77|2865.77|2873.02|2865.02|2873.77|2865.77|2870.6|2862.6|27
1619944180000|2021-05-02 08:29:40|2873.01|2865.01|2873.68|2865.68|2873.96|2865.96|2872.84|2864.84|26
1619944190000|2021-05-02 08:29:50|2873.77|2865.77|2872.84|2864.84|2874.06|2866.06|2872.84|2864.84|25
1619944200000|2021-05-02 08:30:00|2872.85|2864.85|2873.99|2865.99|2874.28|2866.28|2872.65|2864.65|29
1619944210000|2021-05-02 08:30:10|2873.93|2865.93|2873.59|2865.59|2874.55|2866.55|2873.58|2865.58|24
1619944220000|2021-05-02 08:30:20|2873.58|2865.58|2874.35|2866.35|2874.5|2866.5|2873.28|2865.28|26
1619944230000|2021-05-02 08:30:30|2874.32|2866.32|2875.98|2867.98|2876.09|2868.09|2874.09|2866.09|26
1619944240000|2021-05-02 08:30:40|2875.95|2867.95|2879.29|2871.29|2879.29|2871.29|2875.95|2867.95|24
1619944250000|2021-05-02 08:30:50|2879.35|2871.35|2877.75|2869.75|2879.43|2871.43|2877.75|2869.75|28
1619944260000|2021-05-02 08:31:00|2877.85|2869.85|2877.83|2869.83|2879.9|2871.9|2877.65|2869.65|27
1619944270000|2021-05-02 08:31:10|2877.85|2869.85|2880.09|2872.09|2880.09|2872.09|2877.85|2869.85|26
1619944280000|2021-05-02 08:31:20|2880.03|2872.03|2879.61|2871.61|2880.3|2872.3|2879.61|2871.61|26
1619944290000|2021-05-02 08:31:30|2879.14|2871.14|2879.13|2871.13|2879.21|2871.21|2878.71|2870.71|19
1619944300000|2021-05-02 08:31:40|2879.11|2871.11|2879.41|2871.41|2879.75|2871.75|2878.77|2870.77|27
1619944310000|2021-05-02 08:31:50|2879.63|2871.63|2878.36|2870.36|2879.94|2871.94|2878.17|2870.17|27
1619944320000|2021-05-02 08:32:00|2878.35|2870.35|2878.26|2870.26|2878.35|2870.35|2878.04|2870.04|15
1619944330000|2021-05-02 08:32:10|2878.25|2870.25|2878.5|2870.5|2878.5|2870.5|2878.23|2870.23|14
1619944340000|2021-05-02 08:32:20|2878.51|2870.51|2879.34|2871.34|2879.77|2871.77|2878.51|2870.51|24
1619944350000|2021-05-02 08:32:30|2879.37|2871.37|2879.62|2871.62|2879.64|2871.64|2879.29|2871.29|20
1619944360000|2021-05-02 08:32:40|2879.58|2871.58|2879.43|2871.43|2879.7|2871.7|2878.84|2870.84|19
1619944370000|2021-05-02 08:32:50|2879.44|2871.44|2880.2|2872.2|2880.26|2872.26|2879.4|2871.4|19
1619944380000|2021-05-02 08:33:00|2880.18|2872.18|2879.04|2871.04|2880.2|2872.2|2878.96|2870.96|24
1619944390000|2021-05-02 08:33:10|2878.85|2870.85|2877.64|2869.64|2879.65|2871.65|2877.59|2869.59|24
1619944400000|2021-05-02 08:33:20|2877.67|2869.67|2876.61|2868.61|2877.67|2869.67|2875.51|2867.51|22
1619944410000|2021-05-02 08:33:30|2876.35|2868.35|2874.75|2866.75|2876.35|2868.35|2874.44|2866.44|29
1619944420000|2021-05-02 08:33:40|2874.6|2866.6|2872.41|2864.41|2874.88|2866.88|2872.41|2864.41|26
1619944430000|2021-05-02 08:33:50|2872.34|2864.34|2871.19|2863.19|2872.34|2864.34|2871.12|2863.12|26
1619944440000|2021-05-02 08:34:00|2871.11|2863.11|2865.77|2857.77|2871.11|2863.11|2865.77|2857.77|29
1619944450000|2021-05-02 08:34:10|2865.57|2857.57|2866.45|2858.45|2866.54|2858.54|2864.83|2856.83|28
1619944460000|2021-05-02 08:34:20|2866.67|2858.67|2866.98|2858.98|2867.45|2859.45|2866.37|2858.37|29
1619944470000|2021-05-02 08:34:30|2867.34|2859.34|2866.7|2858.7|2867.57|2859.57|2866.44|2858.44|23
1619944480000|2021-05-02 08:34:40|2866.71|2858.71|2864.34|2856.34|2866.8|2858.8|2863.64|2855.64|26
1619944490000|2021-05-02 08:34:50|2864.52|2856.52|2864.53|2856.53|2865.42|2857.42|2863.82|2855.82|26
1619944500000|2021-05-02 08:35:00|2864.19|2856.19|2859.88|2851.88|2864.23|2856.23|2859.88|2851.88|27
1619944510000|2021-05-02 08:35:10|2859.87|2851.87|2863.22|2855.22|2863.79|2855.79|2859.72|2851.72|28
1619944520000|2021-05-02 08:35:20|2863.26|2855.26|2865.75|2857.75|2865.78|2857.78|2862.58|2854.58|28
1619944530000|2021-05-02 08:35:30|2865.95|2857.95|2867.35|2859.35|2867.6|2859.6|2865.06|2857.06|28
1619944540000|2021-05-02 08:35:40|2867.37|2859.37|2867.49|2859.49|2867.61|2859.61|2865.43|2857.43|29
1619944550000|2021-05-02 08:35:50|2867.51|2859.51|2867.56|2859.56|2867.63|2859.63|2865.93|2857.93|24
1619944560000|2021-05-02 08:36:00|2867.55|2859.55|2870.14|2862.14|2870.19|2862.19|2867.3|2859.3|27
1619944570000|2021-05-02 08:36:10|2870.2|2862.2|2870.05|2862.05|2870.41|2862.41|2869.7|2861.7|25
1619944580000|2021-05-02 08:36:20|2869.95|2861.95|2872.46|2864.46|2872.55|2864.55|2869.94|2861.94|27
1619944590000|2021-05-02 08:36:30|2872.15|2864.15|2871.69|2863.69|2872.15|2864.15|2871.34|2863.34|28
1619944600000|2021-05-02 08:36:40|2871.72|2863.72|2872.06|2864.06|2872.39|2864.39|2871.2|2863.2|25
1619944610000|2021-05-02 08:36:50|2872.07|2864.07|2872.56|2864.56|2872.92|2864.92|2872.07|2864.07|25
1619944620000|2021-05-02 08:37:00|2872.54|2864.54|2874.15|2866.15|2874.15|2866.15|2872.46|2864.46|20
1619944630000|2021-05-02 08:37:10|2874.24|2866.24|2878.14|2870.14|2878.49|2870.49|2874.24|2866.24|25
1619944640000|2021-05-02 08:37:20|2878.21|2870.21|2876.8|2868.8|2878.21|2870.21|2874.6|2866.6|27
1619944650000|2021-05-02 08:37:30|2876.67|2868.67|2876.68|2868.68|2877|2869|2875.18|2867.18|26
1619944660000|2021-05-02 08:37:40|2876.77|2868.77|2877.57|2869.57|2877.57|2869.57|2876.77|2868.77|21
1619944670000|2021-05-02 08:37:50|2877.97|2869.97|2876.04|2868.04|2878.49|2870.49|2876.04|2868.04|28
1619944680000|2021-05-02 08:38:00|2876.05|2868.05|2875.13|2867.13|2876.18|2868.18|2874.9|2866.9|28
1619944690000|2021-05-02 08:38:10|2874.94|2866.94|2873.48|2865.48|2875.11|2867.11|2873.48|2865.48|24
1619944700000|2021-05-02 08:38:20|2873.47|2865.47|2871.88|2863.88|2873.47|2865.47|2871.77|2863.77|27
1619944710000|2021-05-02 08:38:30|2871.87|2863.87|2872.06|2864.06|2872.35|2864.35|2871.75|2863.75|24
1619944720000|2021-05-02 08:38:40|2871.83|2863.83|2872.98|2864.98|2873.28|2865.28|2871.76|2863.76|21
1619944730000|2021-05-02 08:38:50|2872.72|2864.72|2873.33|2865.33|2873.33|2865.33|2872.66|2864.66|29
1619944740000|2021-05-02 08:39:00|2873.34|2865.34|2873.08|2865.08|2873.54|2865.54|2872.6|2864.6|28
1619944750000|2021-05-02 08:39:10|2873.09|2865.09|2872.47|2864.47|2873.75|2865.75|2872.47|2864.47|24
1619944760000|2021-05-02 08:39:20|2872.49|2864.49|2874.75|2866.75|2874.95|2866.95|2872.46|2864.46|21
1619944770000|2021-05-02 08:39:30|2874.69|2866.69|2875.24|2867.24|2875.61|2867.61|2874.09|2866.09|24
1619944780000|2021-05-02 08:39:40|2875.32|2867.32|2875.36|2867.36|2875.69|2867.69|2874.51|2866.51|20
1619944790000|2021-05-02 08:39:50|2875.47|2867.47|2878.58|2870.58|2878.58|2870.58|2875.47|2867.47|28
1619944800000|2021-05-02 08:40:00|2878.74|2870.74|2879.52|2871.52|2879.52|2871.52|2878.74|2870.74|27
1619944810000|2021-05-02 08:40:10|2879.74|2871.74|2880.31|2872.31|2880.33|2872.33|2879.42|2871.42|26
1619944820000|2021-05-02 08:40:20|2880.37|2872.37|2881.46|2873.46|2881.46|2873.46|2880.37|2872.37|25
1619944830000|2021-05-02 08:40:30|2881.68|2873.68|2881.39|2873.39|2882.39|2874.39|2881.28|2873.28|27
1619944840000|2021-05-02 08:40:40|2881.33|2873.33|2881.52|2873.52|2881.52|2873.52|2881.26|2873.26|19
1619944850000|2021-05-02 08:40:50|2881.55|2873.55|2882.14|2874.14|2882.14|2874.14|2881.55|2873.55|15
1619944860000|2021-05-02 08:41:00|2881.88|2873.88|2879.1|2871.1|2881.88|2873.88|2879.1|2871.1|28
1619944870000|2021-05-02 08:41:10|2879.11|2871.11|2879.18|2871.18|2880.03|2872.03|2879.07|2871.07|29
1619944880000|2021-05-02 08:41:20|2879.17|2871.17|2880.18|2872.18|2880.36|2872.36|2879.17|2871.17|17
1619944890000|2021-05-02 08:41:30|2879.69|2871.69|2877.33|2869.33|2879.69|2871.69|2877.33|2869.33|26
1619944900000|2021-05-02 08:41:40|2877.04|2869.04|2872.91|2864.91|2877.04|2869.04|2872.91|2864.91|28
1619944910000|2021-05-02 08:41:50|2872.83|2864.83|2875.77|2867.77|2875.78|2867.78|2872.72|2864.72|26
1619944920000|2021-05-02 08:42:00|2875.74|2867.74|2875.13|2867.13|2876.72|2868.72|2875.13|2867.13|20
1619944930000|2021-05-02 08:42:10|2875.15|2867.15|2874.45|2866.45|2875.51|2867.51|2874.45|2866.45|24
1619944940000|2021-05-02 08:42:20|2874.18|2866.18|2874.09|2866.09|2874.27|2866.27|2874|2866|17
1619944950000|2021-05-02 08:42:30|2874.1|2866.1|2874.98|2866.98|2876.01|2868.01|2874.1|2866.1|26
1619944960000|2021-05-02 08:42:40|2874.73|2866.73|2875.17|2867.17|2875.48|2867.48|2874.73|2866.73|26
1619944970000|2021-05-02 08:42:50|2875.15|2867.15|2877.42|2869.42|2877.7|2869.7|2875.01|2867.01|22
1619944980000|2021-05-02 08:43:00|2877.18|2869.18|2877.14|2869.14|2877.26|2869.26|2876.76|2868.76|18
1619944990000|2021-05-02 08:43:10|2877.1|2869.1|2875.06|2867.06|2877.1|2869.1|2875.06|2867.06|21
1619945000000|2021-05-02 08:43:20|2874.94|2866.94|2874.22|2866.22|2874.94|2866.94|2873.83|2865.83|25
1619945010000|2021-05-02 08:43:30|2874.3|2866.3|2874.3|2866.3|2875.15|2867.15|2874.13|2866.13|27
1619945020000|2021-05-02 08:43:40|2874.37|2866.37|2874.81|2866.81|2874.81|2866.81|2874.23|2866.23|23
1619945030000|2021-05-02 08:43:50|2874.93|2866.93|2874.5|2866.5|2875.18|2867.18|2874.5|2866.5|24
1619945040000|2021-05-02 08:44:00|2874.51|2866.51|2871.32|2863.32|2874.54|2866.54|2871.32|2863.32|26
1619945050000|2021-05-02 08:44:10|2871.49|2863.49|2872.52|2864.52|2873.86|2865.86|2871.49|2863.49|26
1619945060000|2021-05-02 08:44:20|2872.6|2864.6|2872.46|2864.46|2872.6|2864.6|2872.05|2864.05|23
1619945070000|2021-05-02 08:44:30|2872.81|2864.81|2872.2|2864.2|2872.81|2864.81|2871.5|2863.5|26
1619945080000|2021-05-02 08:44:40|2872.14|2864.14|2871.66|2863.66|2873.1|2865.1|2871.6|2863.6|28
1619945090000|2021-05-02 08:44:50|2871.57|2863.57|2869.66|2861.66|2871.57|2863.57|2869.66|2861.66|24
1619945100000|2021-05-02 08:45:00|2869.69|2861.69|2870.56|2862.56|2870.56|2862.56|2869.68|2861.68|21
1619945110000|2021-05-02 08:45:10|2870.63|2862.63|2871.15|2863.15|2871.38|2863.38|2869.75|2861.75|26
1619945120000|2021-05-02 08:45:20|2871.18|2863.18|2870.71|2862.71|2871.93|2863.93|2870.67|2862.67|24
1619945130000|2021-05-02 08:45:30|2870.66|2862.66|2870.67|2862.67|2870.74|2862.74|2870.65|2862.65|14
1619945140000|2021-05-02 08:45:40|2870.91|2862.91|2872.69|2864.69|2872.69|2864.69|2870.87|2862.87|18
1619945150000|2021-05-02 08:45:50|2872.7|2864.7|2876.57|2868.57|2876.57|2868.57|2872.66|2864.66|27
1619945160000|2021-05-02 08:46:00|2876.54|2868.54|2876.32|2868.32|2876.83|2868.83|2875.99|2867.99|29
1619945170000|2021-05-02 08:46:10|2876.44|2868.44|2878.25|2870.25|2878.25|2870.25|2876.44|2868.44|22
1619945180000|2021-05-02 08:46:20|2878.23|2870.23|2879.39|2871.39|2880.46|2872.46|2878.23|2870.23|26
1619945190000|2021-05-02 08:46:30|2879.22|2871.22|2879.8|2871.8|2880.51|2872.51|2879.22|2871.22|25
1619945200000|2021-05-02 08:46:40|2879.92|2871.92|2880.35|2872.35|2880.39|2872.39|2879.62|2871.62|26
1619945210000|2021-05-02 08:46:50|2880.3|2872.3|2880.37|2872.37|2880.51|2872.51|2880.21|2872.21|21
1619945220000|2021-05-02 08:47:00|2880.44|2872.44|2880.14|2872.14|2880.44|2872.44|2879.89|2871.89|17
1619945230000|2021-05-02 08:47:10|2880.12|2872.12|2880.1|2872.1|2880.12|2872.12|2880.06|2872.06|15
1619945240000|2021-05-02 08:47:20|2880.11|2872.11|2880.7|2872.7|2881.38|2873.38|2880.11|2872.11|27
1619945250000|2021-05-02 08:47:30|2880.79|2872.79|2879.88|2871.88|2880.92|2872.92|2879.88|2871.88|19
1619945260000|2021-05-02 08:47:40|2879.75|2871.75|2880.78|2872.78|2881.02|2873.02|2879.27|2871.27|26
1619945270000|2021-05-02 08:47:50|2881.05|2873.05|2880.4|2872.4|2881.05|2873.05|2880.33|2872.33|27
1619945280000|2021-05-02 08:48:00|2880.41|2872.41|2878.35|2870.35|2880.42|2872.42|2878.33|2870.33|21
1619945290000|2021-05-02 08:48:10|2878.37|2870.37|2880.27|2872.27|2880.27|2872.27|2878.27|2870.27|21
1619945300000|2021-05-02 08:48:20|2880.56|2872.56|2880.92|2872.92|2881.49|2873.49|2880.53|2872.53|27
1619945310000|2021-05-02 08:48:30|2880.93|2872.93|2881.28|2873.28|2881.28|2873.28|2880.91|2872.91|26
1619945320000|2021-05-02 08:48:40|2881.22|2873.22|2881.11|2873.11|2881.3|2873.3|2881.04|2873.04|27
1619945330000|2021-05-02 08:48:50|2881.19|2873.19|2881.28|2873.28|2881.45|2873.45|2881.12|2873.12|25
1619945340000|2021-05-02 08:49:00|2881.27|2873.27|2881.87|2873.87|2882.18|2874.18|2881.21|2873.21|20
1619945350000|2021-05-02 08:49:10|2881.65|2873.65|2883.53|2875.53|2883.68|2875.68|2881.46|2873.46|23
1619945360000|2021-05-02 08:49:20|2883.5|2875.5|2880.63|2872.63|2883.83|2875.83|2880.11|2872.11|28
1619945370000|2021-05-02 08:49:30|2880.54|2872.54|2881.9|2873.9|2881.9|2873.9|2880.54|2872.54|26
1619945380000|2021-05-02 08:49:40|2881.89|2873.89|2882.08|2874.08|2882.38|2874.38|2881.89|2873.89|25
1619945390000|2021-05-02 08:49:50|2882.15|2874.15|2881.96|2873.96|2882.29|2874.29|2881.87|2873.87|22
1619945400000|2021-05-02 08:50:00|2881.98|2873.98|2883.79|2875.79|2883.79|2875.79|2881.92|2873.92|24
1619945410000|2021-05-02 08:50:10|2883.78|2875.78|2883|2875|2883.88|2875.88|2882.51|2874.51|26
1619945420000|2021-05-02 08:50:20|2883.23|2875.23|2884.47|2876.47|2884.52|2876.52|2883.08|2875.08|19
1619945430000|2021-05-02 08:50:30|2885.26|2877.26|2884.5|2876.5|2885.48|2877.48|2884.34|2876.34|24
1619945440000|2021-05-02 08:50:40|2884.88|2876.88|2885.5|2877.5|2885.5|2877.5|2884.8|2876.8|25
1619945450000|2021-05-02 08:50:50|2885.67|2877.67|2884.67|2876.67|2886.33|2878.33|2884.66|2876.66|24
1619945460000|2021-05-02 08:51:00|2884.68|2876.68|2884.46|2876.46|2885.18|2877.18|2884.39|2876.39|23
1619945470000|2021-05-02 08:51:10|2884.56|2876.56|2884.59|2876.59|2884.91|2876.91|2884.23|2876.23|23
1619945480000|2021-05-02 08:51:20|2884.56|2876.56|2883.88|2875.88|2884.56|2876.56|2883.54|2875.54|26
1619945490000|2021-05-02 08:51:30|2883.87|2875.87|2882.18|2874.18|2883.87|2875.87|2882.1|2874.1|24
1619945500000|2021-05-02 08:51:40|2882.15|2874.15|2881.9|2873.9|2882.26|2874.26|2881.69|2873.69|20
1619945510000|2021-05-02 08:51:50|2881.89|2873.89|2882.92|2874.92|2883.8|2875.8|2881.89|2873.89|24
1619945520000|2021-05-02 08:52:00|2882.89|2874.89|2882.02|2874.02|2882.93|2874.93|2881.89|2873.89|24
1619945530000|2021-05-02 08:52:10|2882.03|2874.03|2882.65|2874.65|2882.87|2874.87|2881.98|2873.98|23
1619945540000|2021-05-02 08:52:20|2882.61|2874.61|2884.98|2876.98|2885.4|2877.4|2882.61|2874.61|24
1619945550000|2021-05-02 08:52:30|2885|2877|2885.06|2877.06|2885.48|2877.48|2884.36|2876.36|25
1619945560000|2021-05-02 08:52:40|2884.37|2876.37|2885.12|2877.12|2885.39|2877.39|2884.09|2876.09|27
1619945570000|2021-05-02 08:52:50|2885.14|2877.14|2884.88|2876.88|2885.14|2877.14|2884.59|2876.59|25
1619945580000|2021-05-02 08:53:00|2884.87|2876.87|2884.93|2876.93|2884.94|2876.94|2884.78|2876.78|22
1619945590000|2021-05-02 08:53:10|2885.02|2877.02|2885.29|2877.29|2886.3|2878.3|2884.88|2876.88|22
1619945600000|2021-05-02 08:53:20|2885.25|2877.25|2886.08|2878.08|2886.37|2878.37|2885.13|2877.13|25
1619945610000|2021-05-02 08:53:30|2885.9|2877.9|2885.52|2877.52|2885.97|2877.97|2885.14|2877.14|22
1619945620000|2021-05-02 08:53:40|2885.6|2877.6|2884.66|2876.66|2885.97|2877.97|2884.66|2876.66|25
1619945630000|2021-05-02 08:53:50|2884.63|2876.63|2884.41|2876.41|2885.53|2877.53|2884.41|2876.41|25
1619945640000|2021-05-02 08:54:00|2884.36|2876.36|2884.09|2876.09|2884.47|2876.47|2884.02|2876.02|24
1619945650000|2021-05-02 08:54:10|2884.11|2876.11|2883.91|2875.91|2884.2|2876.2|2883.67|2875.67|24
1619945660000|2021-05-02 08:54:20|2883.86|2875.86|2885.23|2877.23|2885.25|2877.25|2883.47|2875.47|25
1619945670000|2021-05-02 08:54:30|2885.27|2877.27|2884.69|2876.69|2885.46|2877.46|2884.68|2876.68|22
1619945680000|2021-05-02 08:54:40|2884.72|2876.72|2885.22|2877.22|2885.36|2877.36|2884.45|2876.45|22
1619945690000|2021-05-02 08:54:50|2885.23|2877.23|2884.65|2876.65|2885.24|2877.24|2884.12|2876.12|15
1619945700000|2021-05-02 08:55:00|2884.3|2876.3|2883.03|2875.03|2884.32|2876.32|2883.03|2875.03|15
1619945710000|2021-05-02 08:55:10|2883.02|2875.02|2882.94|2874.94|2883.02|2875.02|2881.4|2873.4|25
1619945720000|2021-05-02 08:55:20|2883.07|2875.07|2882.21|2874.21|2883.07|2875.07|2882.21|2874.21|24
1619945730000|2021-05-02 08:55:30|2882.3|2874.3|2883.06|2875.06|2883.06|2875.06|2882.28|2874.28|24
1619945740000|2021-05-02 08:55:40|2882.83|2874.83|2884.38|2876.38|2884.56|2876.56|2882.83|2874.83|27
1619945750000|2021-05-02 08:55:50|2884.45|2876.45|2883.83|2875.83|2884.56|2876.56|2883.73|2875.73|25
1619945760000|2021-05-02 08:56:00|2883.69|2875.69|2885.4|2877.4|2885.45|2877.45|2883.69|2875.69|25
1619945770000|2021-05-02 08:56:10|2885.46|2877.46|2884.32|2876.32|2885.64|2877.64|2884.17|2876.17|20
1619945780000|2021-05-02 08:56:20|2884.5|2876.5|2885.66|2877.66|2885.66|2877.66|2884.5|2876.5|28
1619945790000|2021-05-02 08:56:30|2885.85|2877.85|2885.65|2877.65|2885.93|2877.93|2884.93|2876.93|22
1619945800000|2021-05-02 08:56:40|2885.67|2877.67|2885.53|2877.53|2885.7|2877.7|2885.04|2877.04|21
1619945810000|2021-05-02 08:56:50|2885.58|2877.58|2884.3|2876.3|2885.62|2877.62|2884.21|2876.21|25
1619945820000|2021-05-02 08:57:00|2884.33|2876.33|2882.65|2874.65|2884.45|2876.45|2882.55|2874.55|25
1619945830000|2021-05-02 08:57:10|2882.75|2874.75|2882.68|2874.68|2884.26|2876.26|2882.68|2874.68|24
1619945840000|2021-05-02 08:57:20|2882.48|2874.48|2882.87|2874.87|2882.9|2874.9|2882.34|2874.34|17
1619945850000|2021-05-02 08:57:30|2882.84|2874.84|2882.38|2874.38|2882.84|2874.84|2882.38|2874.38|21
1619945860000|2021-05-02 08:57:40|2882.37|2874.37|2882.39|2874.39|2882.48|2874.48|2882.33|2874.33|16
1619945870000|2021-05-02 08:57:50|2882.41|2874.41|2881.71|2873.71|2882.41|2874.41|2881.71|2873.71|12
1619945880000|2021-05-02 08:58:00|2881.58|2873.58|2882.39|2874.39|2882.39|2874.39|2881.38|2873.38|24
1619945890000|2021-05-02 08:58:10|2882.77|2874.77|2884.21|2876.21|2884.21|2876.21|2882.64|2874.64|18
1619945900000|2021-05-02 08:58:20|2884.22|2876.22|2884.14|2876.14|2884.22|2876.22|2883.25|2875.25|20
1619945910000|2021-05-02 08:58:30|2884.15|2876.15|2884.29|2876.29|2884.51|2876.51|2883.82|2875.82|25
1619945920000|2021-05-02 08:58:40|2884.64|2876.64|2884.98|2876.98|2885.26|2877.26|2884.6|2876.6|26
1619945930000|2021-05-02 08:58:50|2885.01|2877.01|2885.41|2877.41|2885.54|2877.54|2884.94|2876.94|26
1619945940000|2021-05-02 08:59:00|2885.24|2877.24|2884.99|2876.99|2885.24|2877.24|2884.75|2876.75|25
1619945950000|2021-05-02 08:59:10|2885.11|2877.11|2882.78|2874.78|2885.11|2877.11|2882.78|2874.78|23
1619945960000|2021-05-02 08:59:20|2882.75|2874.75|2881.76|2873.76|2882.75|2874.75|2881.71|2873.71|16
1619945970000|2021-05-02 08:59:30|2881.77|2873.77|2881.96|2873.96|2881.99|2873.99|2881.77|2873.77|17
1619945980000|2021-05-02 08:59:40|2881.95|2873.95|2882.67|2874.67|2882.67|2874.67|2881.57|2873.57|20
1619945990000|2021-05-02 08:59:50|2882.65|2874.65|2883.04|2875.04|2883.08|2875.08|2881.76|2873.76|26
1619946000000|2021-05-02 09:00:00|2883.19|2875.19|2883.42|2875.42|2883.65|2875.65|2883.08|2875.08|28
1619946010000|2021-05-02 09:00:10|2883.34|2875.34|2882.75|2874.75|2883.49|2875.49|2882.75|2874.75|25
1619946020000|2021-05-02 09:00:20|2882.73|2874.73|2880.38|2872.38|2882.73|2874.73|2880.38|2872.38|25
1619946030000|2021-05-02 09:00:30|2879.75|2871.75|2879.14|2871.14|2879.83|2871.83|2879.14|2871.14|24
1619946040000|2021-05-02 09:00:40|2878.9|2870.9|2877.41|2869.41|2879.47|2871.47|2877.11|2869.11|22
1619946050000|2021-05-02 09:00:50|2877.45|2869.45|2876.51|2868.51|2878.45|2870.45|2876.51|2868.51|24
1619946060000|2021-05-02 09:01:00|2876.58|2868.58|2876.86|2868.86|2876.9|2868.9|2875.91|2867.91|29
1619946070000|2021-05-02 09:01:10|2876.83|2868.83|2876.05|2868.05|2876.83|2868.83|2876.05|2868.05|27
1619946080000|2021-05-02 09:01:20|2876.06|2868.06|2875.67|2867.67|2876.19|2868.19|2875.44|2867.44|26
1619946090000|2021-05-02 09:01:30|2875.66|2867.66|2875.86|2867.86|2877.17|2869.17|2875.59|2867.59|26
1619946100000|2021-05-02 09:01:40|2875.93|2867.93|2876.34|2868.34|2877.33|2869.33|2875.93|2867.93|26
1619946110000|2021-05-02 09:01:50|2875.88|2867.88|2875.58|2867.58|2875.88|2867.88|2875.18|2867.18|18
1619946120000|2021-05-02 09:02:00|2875.72|2867.72|2877.26|2869.26|2877.95|2869.95|2875.72|2867.72|26
1619946130000|2021-05-02 09:02:10|2877.24|2869.24|2877.5|2869.5|2877.64|2869.64|2877.03|2869.03|23
1619946140000|2021-05-02 09:02:20|2877.49|2869.49|2877.79|2869.79|2878.07|2870.07|2877.33|2869.33|22
1619946150000|2021-05-02 09:02:30|2877.89|2869.89|2877.36|2869.36|2877.89|2869.89|2877.2|2869.2|20
1619946160000|2021-05-02 09:02:40|2877.35|2869.35|2877.3|2869.3|2877.37|2869.37|2877.29|2869.29|10
1619946170000|2021-05-02 09:02:50|2877.62|2869.62|2877.38|2869.38|2877.76|2869.76|2877.29|2869.29|21
1619946180000|2021-05-02 09:03:00|2877.43|2869.43|2877.25|2869.25|2877.48|2869.48|2877.25|2869.25|17
1619946190000|2021-05-02 09:03:10|2877.3|2869.3|2877.04|2869.04|2877.39|2869.39|2877.04|2869.04|18
1619946200000|2021-05-02 09:03:20|2876.99|2868.99|2876.1|2868.1|2876.99|2868.99|2876.03|2868.03|26
1619946210000|2021-05-02 09:03:30|2876.14|2868.14|2876.16|2868.16|2876.42|2868.42|2875.88|2867.88|25
1619946220000|2021-05-02 09:03:40|2876.19|2868.19|2875.86|2867.86|2876.29|2868.29|2875.86|2867.86|22
1619946230000|2021-05-02 09:03:50|2875.87|2867.87|2875.81|2867.81|2875.97|2867.97|2875.81|2867.81|8
1619946240000|2021-05-02 09:04:00|2875.95|2867.95|2877.04|2869.04|2877.9|2869.9|2875.95|2867.95|24
1619946250000|2021-05-02 09:04:10|2876.98|2868.98|2876.22|2868.22|2877.04|2869.04|2876.21|2868.21|21
1619946260000|2021-05-02 09:04:20|2876.23|2868.23|2877.06|2869.06|2877.06|2869.06|2876.23|2868.23|24
1619946270000|2021-05-02 09:04:30|2876.98|2868.98|2877.03|2869.03|2877.25|2869.25|2876.85|2868.85|20
1619946280000|2021-05-02 09:04:40|2876.9|2868.9|2878.05|2870.05|2878.05|2870.05|2876.53|2868.53|27
1619946290000|2021-05-02 09:04:50|2877.92|2869.92|2878.48|2870.48|2879.1|2871.1|2877.92|2869.92|24
1619946300000|2021-05-02 09:05:00|2878.24|2870.24|2878.68|2870.68|2879|2871|2878.24|2870.24|25
1619946310000|2021-05-02 09:05:10|2878.8|2870.8|2879.04|2871.04|2879.12|2871.12|2878.79|2870.79|23
1619946320000|2021-05-02 09:05:20|2879.05|2871.05|2882.05|2874.05|2882.05|2874.05|2879.05|2871.05|26
1619946330000|2021-05-02 09:05:30|2882.02|2874.02|2881.87|2873.87|2883.18|2875.18|2881.87|2873.87|26
1619946340000|2021-05-02 09:05:40|2881.68|2873.68|2882.83|2874.83|2883.15|2875.15|2881.67|2873.67|25
1619946350000|2021-05-02 09:05:50|2882.88|2874.88|2884.14|2876.14|2884.21|2876.21|2882.84|2874.84|19
1619946360000|2021-05-02 09:06:00|2884.1|2876.1|2884.74|2876.74|2884.74|2876.74|2884.1|2876.1|22
1619946370000|2021-05-02 09:06:10|2884.79|2876.79|2885.59|2877.59|2886.23|2878.23|2884.79|2876.79|28
1619946380000|2021-05-02 09:06:20|2885.67|2877.67|2887.07|2879.07|2887.07|2879.07|2885.67|2877.67|23
1619946390000|2021-05-02 09:06:30|2887.32|2879.32|2887.97|2879.97|2887.97|2879.97|2887.05|2879.05|23
1619946400000|2021-05-02 09:06:40|2887.92|2879.92|2888.53|2880.53|2888.58|2880.58|2887.92|2879.92|13
1619946410000|2021-05-02 09:06:50|2888.58|2880.58|2888.57|2880.57|2888.8|2880.8|2887.89|2879.89|27
1619946420000|2021-05-02 09:07:00|2888.63|2880.63|2888.31|2880.31|2889.26|2881.26|2888.04|2880.04|27
1619946430000|2021-05-02 09:07:10|2888.48|2880.48|2889.5|2881.5|2889.57|2881.57|2888.46|2880.46|22
1619946440000|2021-05-02 09:07:20|2889.49|2881.49|2888.53|2880.53|2889.49|2881.49|2888.53|2880.53|22
1619946450000|2021-05-02 09:07:30|2888.33|2880.33|2888.94|2880.94|2889.06|2881.06|2888.33|2880.33|18
1619946460000|2021-05-02 09:07:40|2888.78|2880.78|2888.7|2880.7|2888.97|2880.97|2888.51|2880.51|23
1619946470000|2021-05-02 09:07:50|2888.69|2880.69|2888.41|2880.41|2888.69|2880.69|2887.69|2879.69|23
1619946480000|2021-05-02 09:08:00|2888.63|2880.63|2889.1|2881.1|2889.1|2881.1|2888.5|2880.5|27
1619946490000|2021-05-02 09:08:10|2889.08|2881.08|2887.92|2879.92|2889.45|2881.45|2887.55|2879.55|28
1619946500000|2021-05-02 09:08:20|2887.95|2879.95|2888.91|2880.91|2889.5|2881.5|2887.91|2879.91|26
1619946510000|2021-05-02 09:08:30|2888.98|2880.98|2890|2882|2890|2882|2888.98|2880.98|20
1619946520000|2021-05-02 09:08:40|2889.98|2881.98|2889.75|2881.75|2889.98|2881.98|2889.65|2881.65|17
1619946530000|2021-05-02 09:08:50|2889.76|2881.76|2890.91|2882.91|2890.98|2882.98|2889.66|2881.66|26
1619946540000|2021-05-02 09:09:00|2890.89|2882.89|2892.12|2884.12|2892.12|2884.12|2890.89|2882.89|21
1619946550000|2021-05-02 09:09:10|2892.1|2884.1|2891.93|2883.93|2892.1|2884.1|2891.19|2883.19|22
1619946560000|2021-05-02 09:09:20|2891.94|2883.94|2890.27|2882.27|2891.94|2883.94|2890.06|2882.06|25
1619946570000|2021-05-02 09:09:30|2890.3|2882.3|2891.26|2883.26|2891.58|2883.58|2890.29|2882.29|27
1619946580000|2021-05-02 09:09:40|2891.27|2883.27|2890.56|2882.56|2891.27|2883.27|2890.56|2882.56|25
1619946590000|2021-05-02 09:09:50|2890.68|2882.68|2890.58|2882.58|2890.9|2882.9|2890.56|2882.56|21
1619946600000|2021-05-02 09:10:00|2890.55|2882.55|2890.53|2882.53|2890.61|2882.61|2890.5|2882.5|22
1619946610000|2021-05-02 09:10:10|2890.55|2882.55|2891.1|2883.1|2891.3|2883.3|2890.54|2882.54|20
1619946620000|2021-05-02 09:10:20|2891.08|2883.08|2891.05|2883.05|2891.21|2883.21|2890.91|2882.91|24
1619946630000|2021-05-02 09:10:30|2891.08|2883.08|2892.19|2884.19|2892.19|2884.19|2890.7|2882.7|23
1619946640000|2021-05-02 09:10:40|2892.08|2884.08|2892.16|2884.16|2892.17|2884.17|2892.01|2884.01|6
1619946650000|2021-05-02 09:10:50|2892.17|2884.17|2892.61|2884.61|2892.69|2884.69|2892.09|2884.09|23
1619946660000|2021-05-02 09:11:00|2892.4|2884.4|2892.33|2884.33|2892.4|2884.4|2891.86|2883.86|23
1619946670000|2021-05-02 09:11:10|2892.31|2884.31|2892.3|2884.3|2892.44|2884.44|2892.29|2884.29|15
1619946680000|2021-05-02 09:11:20|2892.25|2884.25|2892.31|2884.31|2892.71|2884.71|2892.21|2884.21|24
1619946690000|2021-05-02 09:11:30|2892.28|2884.28|2892.34|2884.34|2892.44|2884.44|2891.87|2883.87|20
1619946700000|2021-05-02 09:11:40|2892.33|2884.33|2892.14|2884.14|2892.41|2884.41|2892.14|2884.14|14
1619946710000|2021-05-02 09:11:50|2892.35|2884.35|2892.4|2884.4|2892.4|2884.4|2892.35|2884.35|2
1619946720000|2021-05-02 09:12:00|2892.26|2884.26|2892.45|2884.45|2892.49|2884.49|2892.26|2884.26|5
1619946730000|2021-05-02 09:12:10|2892.49|2884.49|2891.93|2883.93|2892.49|2884.49|2891.93|2883.93|7
1619946740000|2021-05-02 09:12:20|2891.94|2883.94|2891.42|2883.42|2891.94|2883.94|2890.55|2882.55|20
1619946750000|2021-05-02 09:12:30|2891.4|2883.4|2891.25|2883.25|2891.42|2883.42|2891.25|2883.25|23
1619946760000|2021-05-02 09:12:40|2891.31|2883.31|2890.82|2882.82|2891.32|2883.32|2890.65|2882.65|27
1619946770000|2021-05-02 09:12:50|2890.71|2882.71|2889.34|2881.34|2890.72|2882.72|2889.27|2881.27|21
1619946780000|2021-05-02 09:13:00|2889.37|2881.37|2889.51|2881.51|2889.51|2881.51|2889.18|2881.18|19
1619946790000|2021-05-02 09:13:10|2889.54|2881.54|2888.99|2880.99|2889.54|2881.54|2888.2|2880.2|26
1619946800000|2021-05-02 09:13:20|2888.91|2880.91|2888.13|2880.13|2888.91|2880.91|2888.11|2880.11|28
1619946810000|2021-05-02 09:13:30|2888.05|2880.05|2887.3|2879.3|2888.05|2880.05|2887.08|2879.08|27
1619946820000|2021-05-02 09:13:40|2886.94|2878.94|2887|2879|2887|2879|2886.38|2878.38|20
1619946830000|2021-05-02 09:13:50|2887.27|2879.27|2887.73|2879.73|2887.89|2879.89|2887.27|2879.27|22
1619946840000|2021-05-02 09:14:00|2887.74|2879.74|2888.45|2880.45|2888.45|2880.45|2887.53|2879.53|24
1619946850000|2021-05-02 09:14:10|2888.55|2880.55|2889.18|2881.18|2889.8|2881.8|2888.52|2880.52|26
1619946860000|2021-05-02 09:14:20|2889.23|2881.23|2888.6|2880.6|2889.37|2881.37|2888.07|2880.07|24
1619946870000|2021-05-02 09:14:30|2888.73|2880.73|2888.54|2880.54|2888.73|2880.73|2888.37|2880.37|23
1619946880000|2021-05-02 09:14:40|2888.55|2880.55|2887.93|2879.93|2888.79|2880.79|2887.93|2879.93|23
1619946890000|2021-05-02 09:14:50|2887.67|2879.67|2887.5|2879.5|2887.88|2879.88|2887.2|2879.2|26
1619946900000|2021-05-02 09:15:00|2887.53|2879.53|2886.92|2878.92|2887.53|2879.53|2886.89|2878.89|24
1619946910000|2021-05-02 09:15:10|2887.04|2879.04|2886.72|2878.72|2887.11|2879.11|2886.72|2878.72|23
1619946920000|2021-05-02 09:15:20|2886.66|2878.66|2886.2|2878.2|2886.68|2878.68|2886.2|2878.2|16
1619946930000|2021-05-02 09:15:30|2886.21|2878.21|2886.4|2878.4|2887.51|2879.51|2886.21|2878.21|22
1619946940000|2021-05-02 09:15:40|2886.45|2878.45|2886.3|2878.3|2886.45|2878.45|2886.3|2878.3|15
1619946950000|2021-05-02 09:15:50|2886.31|2878.31|2886.21|2878.21|2886.39|2878.39|2886.21|2878.21|20
1619946960000|2021-05-02 09:16:00|2886.26|2878.26|2886.25|2878.25|2886.49|2878.49|2886.24|2878.24|19
1619946970000|2021-05-02 09:16:10|2886.2|2878.2|2887.72|2879.72|2887.75|2879.75|2886.08|2878.08|18
1619946980000|2021-05-02 09:16:20|2887.74|2879.74|2888.08|2880.08|2888.08|2880.08|2887.44|2879.44|20
1619946990000|2021-05-02 09:16:30|2888.02|2880.02|2890.43|2882.43|2890.43|2882.43|2888.02|2880.02|26
1619947000000|2021-05-02 09:16:40|2890.47|2882.47|2888.93|2880.93|2890.61|2882.61|2888.93|2880.93|24
1619947010000|2021-05-02 09:16:50|2888.97|2880.97|2888.8|2880.8|2889.51|2881.51|2888.36|2880.36|25
1619947020000|2021-05-02 09:17:00|2888.82|2880.82|2889.52|2881.52|2889.88|2881.88|2888.81|2880.81|22
1619947030000|2021-05-02 09:17:10|2889.47|2881.47|2889.45|2881.45|2889.5|2881.5|2889.19|2881.19|23
1619947040000|2021-05-02 09:17:20|2889.37|2881.37|2887.75|2879.75|2889.37|2881.37|2887.67|2879.67|17
1619947050000|2021-05-02 09:17:30|2887.86|2879.86|2887.2|2879.2|2888.29|2880.29|2887.2|2879.2|27
1619947060000|2021-05-02 09:17:40|2887.23|2879.23|2887.58|2879.58|2887.77|2879.77|2887.23|2879.23|24
1619947070000|2021-05-02 09:17:50|2887.6|2879.6|2886.78|2878.78|2887.6|2879.6|2886.44|2878.44|23
1619947080000|2021-05-02 09:18:00|2887.03|2879.03|2887.17|2879.17|2887.35|2879.35|2886.51|2878.51|26
1619947090000|2021-05-02 09:18:10|2887.12|2879.12|2887.01|2879.01|2887.37|2879.37|2887.01|2879.01|18
1619947100000|2021-05-02 09:18:20|2886.97|2878.97|2886.86|2878.86|2887.16|2879.16|2886.86|2878.86|13
1619947110000|2021-05-02 09:18:30|2886.9|2878.9|2886.97|2878.97|2886.97|2878.97|2886.83|2878.83|10
1619947120000|2021-05-02 09:18:40|2886.92|2878.92|2886.12|2878.12|2886.92|2878.92|2886.05|2878.05|21
1619947130000|2021-05-02 09:18:50|2886.15|2878.15|2885.99|2877.99|2886.15|2878.15|2885.99|2877.99|12
1619947140000|2021-05-02 09:19:00|2885.98|2877.98|2885.67|2877.67|2885.98|2877.98|2885.55|2877.55|17
1619947150000|2021-05-02 09:19:10|2885.69|2877.69|2885.8|2877.8|2886|2878|2885.44|2877.44|19
1619947160000|2021-05-02 09:19:20|2885.74|2877.74|2885.55|2877.55|2885.74|2877.74|2885.5|2877.5|15
1619947170000|2021-05-02 09:19:30|2885.53|2877.53|2882.76|2874.76|2885.53|2877.53|2882.76|2874.76|26
1619947180000|2021-05-02 09:19:40|2882.56|2874.56|2883.1|2875.1|2883.78|2875.78|2882.53|2874.53|23
1619947190000|2021-05-02 09:19:50|2883.11|2875.11|2883.5|2875.5|2883.82|2875.82|2883.08|2875.08|17
1619947200000|2021-05-02 09:20:00|2883.42|2875.42|2885.42|2877.42|2885.42|2877.42|2883.42|2875.42|26
1619947210000|2021-05-02 09:20:10|2885.9|2877.9|2885.58|2877.58|2887.1|2879.1|2885.58|2877.58|26
1619947220000|2021-05-02 09:20:20|2885.59|2877.59|2885.81|2877.81|2886.49|2878.49|2885.45|2877.45|23
1619947230000|2021-05-02 09:20:30|2886.08|2878.08|2885.77|2877.77|2886.6|2878.6|2885.74|2877.74|22
1619947240000|2021-05-02 09:20:40|2885.76|2877.76|2886.04|2878.04|2886.18|2878.18|2885.44|2877.44|23
1619947250000|2021-05-02 09:20:50|2886.14|2878.14|2886.58|2878.58|2886.58|2878.58|2885.45|2877.45|23
1619947260000|2021-05-02 09:21:00|2886.7|2878.7|2884.04|2876.04|2886.71|2878.71|2884.04|2876.04|25
1619947270000|2021-05-02 09:21:10|2883.71|2875.71|2883.56|2875.56|2884.19|2876.19|2882.67|2874.67|27
1619947280000|2021-05-02 09:21:20|2883.47|2875.47|2880.97|2872.97|2883.47|2875.47|2880.97|2872.97|27
1619947290000|2021-05-02 09:21:30|2880.21|2872.21|2879.36|2871.36|2881.18|2873.18|2879.36|2871.36|26
1619947300000|2021-05-02 09:21:40|2879.08|2871.08|2878.89|2870.89|2879.08|2871.08|2878.73|2870.73|24
1619947310000|2021-05-02 09:21:50|2878.81|2870.81|2879.8|2871.8|2879.95|2871.95|2878.81|2870.81|24
1619947320000|2021-05-02 09:22:00|2879.81|2871.81|2878.17|2870.17|2879.91|2871.91|2878.17|2870.17|28
1619947330000|2021-05-02 09:22:10|2878.49|2870.49|2874.87|2866.87|2878.49|2870.49|2874.87|2866.87|27
1619947340000|2021-05-02 09:22:20|2874.86|2866.86|2876.46|2868.46|2876.52|2868.52|2874.78|2866.78|26
1619947350000|2021-05-02 09:22:30|2876.36|2868.36|2876.63|2868.63|2876.99|2868.99|2875.77|2867.77|26
1619947360000|2021-05-02 09:22:40|2876.7|2868.7|2877.12|2869.12|2877.12|2869.12|2876.08|2868.08|24
1619947370000|2021-05-02 09:22:50|2877.11|2869.11|2877.16|2869.16|2877.54|2869.54|2876.96|2868.96|25
1619947380000|2021-05-02 09:23:00|2877.3|2869.3|2875.87|2867.87|2877.3|2869.3|2875.28|2867.28|26
1619947390000|2021-05-02 09:23:10|2875.82|2867.82|2876.32|2868.32|2876.58|2868.58|2875.52|2867.52|25
1619947400000|2021-05-02 09:23:20|2876.34|2868.34|2876.44|2868.44|2876.8|2868.8|2876.34|2868.34|27
1619947410000|2021-05-02 09:23:30|2876.52|2868.52|2876.48|2868.48|2876.56|2868.56|2876.34|2868.34|19
1619947420000|2021-05-02 09:23:40|2876.46|2868.46|2878.37|2870.37|2878.37|2870.37|2876.44|2868.44|25
1619947430000|2021-05-02 09:23:50|2878.35|2870.35|2880.23|2872.23|2880.27|2872.27|2878.35|2870.35|24
1619947440000|2021-05-02 09:24:00|2880.27|2872.27|2882.15|2874.15|2882.16|2874.16|2880.27|2872.27|21
1619947450000|2021-05-02 09:24:10|2882.2|2874.2|2884.4|2876.4|2884.8|2876.8|2882.2|2874.2|25
1619947460000|2021-05-02 09:24:20|2883.92|2875.92|2884.59|2876.59|2885.25|2877.25|2883.79|2875.79|29
1619947470000|2021-05-02 09:24:30|2884.53|2876.53|2883.66|2875.66|2884.6|2876.6|2882.6|2874.6|25
1619947480000|2021-05-02 09:24:40|2883.62|2875.62|2884.06|2876.06|2884.06|2876.06|2883.19|2875.19|27
1619947490000|2021-05-02 09:24:50|2883.97|2875.97|2883.39|2875.39|2883.99|2875.99|2882.6|2874.6|23
1619947500000|2021-05-02 09:25:00|2883.35|2875.35|2883.2|2875.2|2883.37|2875.37|2883.13|2875.13|22
1619947510000|2021-05-02 09:25:10|2883.13|2875.13|2882.93|2874.93|2883.16|2875.16|2882.4|2874.4|25
1619947520000|2021-05-02 09:25:20|2882.98|2874.98|2883.86|2875.86|2883.86|2875.86|2882.98|2874.98|22
1619947530000|2021-05-02 09:25:30|2884.03|2876.03|2886.36|2878.36|2886.36|2878.36|2884.03|2876.03|25
1619947540000|2021-05-02 09:25:40|2886.37|2878.37|2885.44|2877.44|2886.37|2878.37|2885.44|2877.44|25
1619947550000|2021-05-02 09:25:50|2885.1|2877.1|2886.21|2878.21|2886.27|2878.27|2884.83|2876.83|22
1619947560000|2021-05-02 09:26:00|2886.15|2878.15|2884.41|2876.41|2886.15|2878.15|2884.41|2876.41|25
1619947570000|2021-05-02 09:26:10|2884.12|2876.12|2883.22|2875.22|2884.18|2876.18|2882.59|2874.59|27
1619947580000|2021-05-02 09:26:20|2883.27|2875.27|2881.9|2873.9|2883.45|2875.45|2881.75|2873.75|24
1619947590000|2021-05-02 09:26:30|2881.98|2873.98|2881.43|2873.43|2881.98|2873.98|2881.36|2873.36|19
1619947600000|2021-05-02 09:26:40|2881.44|2873.44|2880.9|2872.9|2881.44|2873.44|2880.77|2872.77|17
1619947610000|2021-05-02 09:26:50|2881.69|2873.69|2881.11|2873.11|2882.1|2874.1|2881.11|2873.11|22
1619947620000|2021-05-02 09:27:00|2881.14|2873.14|2878.96|2870.96|2881.14|2873.14|2878.94|2870.94|26
1619947630000|2021-05-02 09:27:10|2878.94|2870.94|2879.51|2871.51|2880.07|2872.07|2878.75|2870.75|24
1619947640000|2021-05-02 09:27:20|2879.49|2871.49|2878.93|2870.93|2879.49|2871.49|2878.93|2870.93|18
1619947650000|2021-05-02 09:27:30|2878.84|2870.84|2879.08|2871.08|2879.65|2871.65|2878.66|2870.66|17
1619947660000|2021-05-02 09:27:40|2879.13|2871.13|2879.65|2871.65|2879.77|2871.77|2879.04|2871.04|18
1619947670000|2021-05-02 09:27:50|2879.76|2871.76|2880.98|2872.98|2880.98|2872.98|2879.44|2871.44|24
1619947680000|2021-05-02 09:28:00|2881.23|2873.23|2882.31|2874.31|2882.91|2874.91|2881.23|2873.23|29
1619947690000|2021-05-02 09:28:10|2882.36|2874.36|2883.98|2875.98|2883.98|2875.98|2882.36|2874.36|18
1619947700000|2021-05-02 09:28:20|2884.04|2876.04|2885.12|2877.12|2885.14|2877.14|2883.97|2875.97|28
1619947710000|2021-05-02 09:28:30|2885.1|2877.1|2885.85|2877.85|2886.57|2878.57|2885.1|2877.1|23
1619947720000|2021-05-02 09:28:40|2885.93|2877.93|2885.91|2877.91|2886.37|2878.37|2885.65|2877.65|21
1619947730000|2021-05-02 09:28:50|2885.92|2877.92|2884.67|2876.67|2886.37|2878.37|2884.67|2876.67|21
1619947740000|2021-05-02 09:29:00|2884.72|2876.72|2882.82|2874.82|2884.84|2876.84|2882.82|2874.82|27
1619947750000|2021-05-02 09:29:10|2882.2|2874.2|2882.45|2874.45|2882.75|2874.75|2881.88|2873.88|27
1619947760000|2021-05-02 09:29:20|2882.44|2874.44|2883.84|2875.84|2884.02|2876.02|2882.44|2874.44|26
1619947770000|2021-05-02 09:29:30|2883.64|2875.64|2881.32|2873.32|2883.64|2875.64|2881.25|2873.25|24
1619947780000|2021-05-02 09:29:40|2881.39|2873.39|2880.94|2872.94|2882.26|2874.26|2880.69|2872.69|27
1619947790000|2021-05-02 09:29:50|2880.95|2872.95|2880.49|2872.49|2881.1|2873.1|2880.48|2872.48|19
1619947800000|2021-05-02 09:30:00|2880.48|2872.48|2879.21|2871.21|2880.5|2872.5|2879.21|2871.21|18
1619947810000|2021-05-02 09:30:10|2879.17|2871.17|2879.17|2871.17|2879.65|2871.65|2879.08|2871.08|19
1619947820000|2021-05-02 09:30:20|2879.15|2871.15|2879.18|2871.18|2879.33|2871.33|2879.12|2871.12|13
1619947830000|2021-05-02 09:30:30|2879.24|2871.24|2877.67|2869.67|2879.45|2871.45|2877.43|2869.43|20
1619947840000|2021-05-02 09:30:40|2877.69|2869.69|2877.22|2869.22|2877.69|2869.69|2877.22|2869.22|25
1619947850000|2021-05-02 09:30:50|2877.21|2869.21|2878.14|2870.14|2878.14|2870.14|2877.1|2869.1|29
1619947860000|2021-05-02 09:31:00|2878|2870|2878.72|2870.72|2879.33|2871.33|2877.75|2869.75|24
1619947870000|2021-05-02 09:31:10|2878.63|2870.63|2878.49|2870.49|2880.21|2872.21|2878.49|2870.49|25
1619947880000|2021-05-02 09:31:20|2878.52|2870.52|2879.21|2871.21|2879.24|2871.24|2878.5|2870.5|26
1619947890000|2021-05-02 09:31:30|2879.29|2871.29|2880.09|2872.09|2880.09|2872.09|2879.26|2871.26|21
1619947900000|2021-05-02 09:31:40|2880.15|2872.15|2879.53|2871.53|2880.28|2872.28|2879|2871|24
1619947910000|2021-05-02 09:31:50|2879.54|2871.54|2879.12|2871.12|2879.87|2871.87|2879.12|2871.12|24
1619947920000|2021-05-02 09:32:00|2879.24|2871.24|2878.37|2870.37|2879.72|2871.72|2878.37|2870.37|24
1619947930000|2021-05-02 09:32:10|2878.3|2870.3|2879.05|2871.05|2879.1|2871.1|2878.28|2870.28|23
1619947940000|2021-05-02 09:32:20|2879.09|2871.09|2877.77|2869.77|2879.1|2871.1|2877.77|2869.77|25
1619947950000|2021-05-02 09:32:30|2877.76|2869.76|2878.19|2870.19|2878.19|2870.19|2877.76|2869.76|24
1619947960000|2021-05-02 09:32:40|2878.22|2870.22|2877.28|2869.28|2878.22|2870.22|2877.28|2869.28|16
1619947970000|2021-05-02 09:32:50|2877.22|2869.22|2877.29|2869.29|2877.41|2869.41|2877.2|2869.2|20
1619947980000|2021-05-02 09:33:00|2877.27|2869.27|2877.7|2869.7|2877.75|2869.75|2877.25|2869.25|19
1619947990000|2021-05-02 09:33:10|2877.61|2869.61|2877.31|2869.31|2877.63|2869.63|2877.21|2869.21|26
1619948000000|2021-05-02 09:33:20|2877.27|2869.27|2877.09|2869.09|2877.27|2869.27|2877.09|2869.09|18
1619948010000|2021-05-02 09:33:30|2877.1|2869.1|2876.4|2868.4|2877.27|2869.27|2876.4|2868.4|23
1619948020000|2021-05-02 09:33:40|2876.38|2868.38|2876.42|2868.42|2876.43|2868.43|2875.95|2867.95|24
1619948030000|2021-05-02 09:33:50|2876.82|2868.82|2875.99|2867.99|2876.88|2868.88|2875.88|2867.88|21
1619948040000|2021-05-02 09:34:00|2875.95|2867.95|2874.77|2866.77|2875.95|2867.95|2874.48|2866.48|21
1619948050000|2021-05-02 09:34:10|2875.18|2867.18|2877.02|2869.02|2877.26|2869.26|2875.18|2867.18|27
1619948060000|2021-05-02 09:34:20|2877.04|2869.04|2877.21|2869.21|2877.23|2869.23|2876.41|2868.41|27
1619948070000|2021-05-02 09:34:30|2877.12|2869.12|2877.3|2869.3|2877.3|2869.3|2876.62|2868.62|24
1619948080000|2021-05-02 09:34:40|2877.29|2869.29|2877.73|2869.73|2877.81|2869.81|2877.26|2869.26|22
1619948090000|2021-05-02 09:34:50|2877.76|2869.76|2877.8|2869.8|2877.8|2869.8|2877.7|2869.7|17
1619948100000|2021-05-02 09:35:00|2877.81|2869.81|2879.11|2871.11|2879.13|2871.13|2877.81|2869.81|29
1619948110000|2021-05-02 09:35:10|2879.02|2871.02|2880.4|2872.4|2880.4|2872.4|2879.02|2871.02|26
1619948120000|2021-05-02 09:35:20|2880.59|2872.59|2883.55|2875.55|2883.75|2875.75|2880.59|2872.59|26
1619948130000|2021-05-02 09:35:30|2883.59|2875.59|2884.84|2876.84|2884.86|2876.86|2882.94|2874.94|27
1619948140000|2021-05-02 09:35:40|2884.79|2876.79|2885.75|2877.75|2886.57|2878.57|2884.34|2876.34|29
1619948150000|2021-05-02 09:35:50|2886.14|2878.14|2886.14|2878.14|2886.6|2878.6|2885.53|2877.53|28
1619948160000|2021-05-02 09:36:00|2886|2878|2884.86|2876.86|2886.11|2878.11|2884.84|2876.84|28
1619948170000|2021-05-02 09:36:10|2884.71|2876.71|2885.18|2877.18|2885.39|2877.39|2883.85|2875.85|27
1619948180000|2021-05-02 09:36:20|2885.14|2877.14|2884.34|2876.34|2885.27|2877.27|2883.73|2875.73|27
1619948190000|2021-05-02 09:36:30|2884.33|2876.33|2884.07|2876.07|2884.35|2876.35|2884.07|2876.07|20
1619948200000|2021-05-02 09:36:40|2884.22|2876.22|2884.59|2876.59|2885.28|2877.28|2884.15|2876.15|29
1619948210000|2021-05-02 09:36:50|2884.62|2876.62|2883.6|2875.6|2884.66|2876.66|2883.6|2875.6|27
1619948220000|2021-05-02 09:37:00|2883.64|2875.64|2882.18|2874.18|2883.76|2875.76|2882.18|2874.18|24
1619948230000|2021-05-02 09:37:10|2882.4|2874.4|2881.87|2873.87|2882.4|2874.4|2881.87|2873.87|22
1619948240000|2021-05-02 09:37:20|2881.83|2873.83|2879.84|2871.84|2881.83|2873.83|2879.84|2871.84|21
1619948250000|2021-05-02 09:37:30|2879.88|2871.88|2879.22|2871.22|2880.04|2872.04|2879.2|2871.2|21
1619948260000|2021-05-02 09:37:40|2879.2|2871.2|2881.9|2873.9|2881.9|2873.9|2879.2|2871.2|28
1619948270000|2021-05-02 09:37:50|2881.66|2873.66|2882.71|2874.71|2882.75|2874.75|2881.46|2873.46|23
1619948280000|2021-05-02 09:38:00|2882.75|2874.75|2882.94|2874.94|2882.98|2874.98|2882.5|2874.5|23
1619948290000|2021-05-02 09:38:10|2882.92|2874.92|2882.74|2874.74|2882.92|2874.92|2881.55|2873.55|22
1619948300000|2021-05-02 09:38:20|2882.75|2874.75|2881.9|2873.9|2882.75|2874.75|2881.82|2873.82|24
1619948310000|2021-05-02 09:38:30|2881.93|2873.93|2881.86|2873.86|2881.93|2873.93|2881.85|2873.85|9
1619948320000|2021-05-02 09:38:40|2881.87|2873.87|2881.76|2873.76|2882.06|2874.06|2881.71|2873.71|11
1619948330000|2021-05-02 09:38:50|2881.83|2873.83|2881.59|2873.59|2881.83|2873.83|2881.59|2873.59|16
1619948340000|2021-05-02 09:39:00|2881.46|2873.46|2880.85|2872.85|2881.49|2873.49|2880.85|2872.85|16
1619948350000|2021-05-02 09:39:10|2880.84|2872.84|2880.18|2872.18|2880.84|2872.84|2880.07|2872.07|17
1619948360000|2021-05-02 09:39:20|2880.2|2872.2|2881.06|2873.06|2882.03|2874.03|2880.2|2872.2|17
1619948370000|2021-05-02 09:39:30|2880.88|2872.88|2880.61|2872.61|2880.88|2872.88|2880.54|2872.54|20
1619948380000|2021-05-02 09:39:40|2880.55|2872.55|2880.72|2872.72|2881.16|2873.16|2880.55|2872.55|22
1619948390000|2021-05-02 09:39:50|2880.83|2872.83|2880.52|2872.52|2880.83|2872.83|2880.52|2872.52|14
1619948400000|2021-05-02 09:40:00|2880.51|2872.51|2877.92|2869.92|2880.51|2872.51|2877.92|2869.92|23
1619948410000|2021-05-02 09:40:10|2877.97|2869.97|2876.72|2868.72|2878.21|2870.21|2876.7|2868.7|26
1619948420000|2021-05-02 09:40:20|2876.63|2868.63|2877.19|2869.19|2877.3|2869.3|2876.23|2868.23|29
1619948430000|2021-05-02 09:40:30|2876.97|2868.97|2876.49|2868.49|2877.25|2869.25|2876.24|2868.24|27
1619948440000|2021-05-02 09:40:40|2876.51|2868.51|2877.35|2869.35|2877.51|2869.51|2876.51|2868.51|26
1619948450000|2021-05-02 09:40:50|2877.1|2869.1|2877.17|2869.17|2877.63|2869.63|2876.77|2868.77|28
1619948460000|2021-05-02 09:41:00|2877.1|2869.1|2876.73|2868.73|2877.1|2869.1|2876.68|2868.68|27
1619948470000|2021-05-02 09:41:10|2876.77|2868.77|2877.61|2869.61|2877.62|2869.62|2876.76|2868.76|22
1619948480000|2021-05-02 09:41:20|2877.72|2869.72|2878.14|2870.14|2879.32|2871.32|2877.72|2869.72|28
1619948490000|2021-05-02 09:41:30|2877.95|2869.95|2878.21|2870.21|2878.21|2870.21|2877.93|2869.93|11
1619948500000|2021-05-02 09:41:40|2878.2|2870.2|2880.47|2872.47|2880.47|2872.47|2877.97|2869.97|23
1619948510000|2021-05-02 09:41:50|2880.58|2872.58|2880.5|2872.5|2881.33|2873.33|2880.5|2872.5|29
1619948520000|2021-05-02 09:42:00|2879.85|2871.85|2879.24|2871.24|2880.37|2872.37|2879.24|2871.24|27
1619948530000|2021-05-02 09:42:10|2879.22|2871.22|2879.86|2871.86|2879.99|2871.99|2879.21|2871.21|23
1619948540000|2021-05-02 09:42:20|2879.78|2871.78|2879.45|2871.45|2879.83|2871.83|2879.38|2871.38|24
1619948550000|2021-05-02 09:42:30|2879.47|2871.47|2881.03|2873.03|2881.08|2873.08|2879.47|2871.47|21
1619948560000|2021-05-02 09:42:40|2881|2873|2881.32|2873.32|2881.32|2873.32|2880.32|2872.32|24
1619948570000|2021-05-02 09:42:50|2881.41|2873.41|2880.58|2872.58|2881.43|2873.43|2880.58|2872.58|19
1619948580000|2021-05-02 09:43:00|2880.54|2872.54|2880.42|2872.42|2880.55|2872.55|2880.22|2872.22|21
1619948590000|2021-05-02 09:43:10|2880.36|2872.36|2879.54|2871.54|2880.36|2872.36|2879.54|2871.54|18
1619948600000|2021-05-02 09:43:20|2879.57|2871.57|2879.72|2871.72|2879.75|2871.75|2879.57|2871.57|9
1619948610000|2021-05-02 09:43:30|2880.58|2872.58|2880.71|2872.71|2881.07|2873.07|2880.58|2872.58|15
1619948620000|2021-05-02 09:43:40|2880.69|2872.69|2880.71|2872.71|2880.74|2872.74|2880.59|2872.59|20
1619948630000|2021-05-02 09:43:50|2880.7|2872.7|2883.13|2875.13|2883.17|2875.17|2880.68|2872.68|25
1619948640000|2021-05-02 09:44:00|2883.05|2875.05|2883.13|2875.13|2883.25|2875.25|2881.41|2873.41|26
1619948650000|2021-05-02 09:44:10|2883.14|2875.14|2882.65|2874.65|2883.94|2875.94|2882.57|2874.57|22
1619948660000|2021-05-02 09:44:20|2882.66|2874.66|2882.42|2874.42|2882.66|2874.66|2882.24|2874.24|20
1619948670000|2021-05-02 09:44:30|2882.4|2874.4|2881.85|2873.85|2882.4|2874.4|2880.78|2872.78|28
1619948680000|2021-05-02 09:44:40|2881.92|2873.92|2881.58|2873.58|2882.01|2874.01|2881.58|2873.58|21
1619948690000|2021-05-02 09:44:50|2881.59|2873.59|2881.46|2873.46|2881.59|2873.59|2881.42|2873.42|15
1619948700000|2021-05-02 09:45:00|2881.44|2873.44|2880.02|2872.02|2881.44|2873.44|2879.3|2871.3|23
1619948710000|2021-05-02 09:45:10|2880.08|2872.08|2878.62|2870.62|2880.32|2872.32|2878.62|2870.62|22
1619948720000|2021-05-02 09:45:20|2878.52|2870.52|2877.3|2869.3|2878.52|2870.52|2876.77|2868.77|24
1619948730000|2021-05-02 09:45:30|2877.29|2869.29|2875|2867|2877.54|2869.54|2875|2867|24
1619948740000|2021-05-02 09:45:40|2874.94|2866.94|2875.54|2867.54|2875.97|2867.97|2874.94|2866.94|25
1619948750000|2021-05-02 09:45:50|2875.57|2867.57|2875.34|2867.34|2876.46|2868.46|2875.34|2867.34|24
1619948760000|2021-05-02 09:46:00|2875.36|2867.36|2875.31|2867.31|2875.36|2867.36|2874.05|2866.05|26
1619948770000|2021-05-02 09:46:10|2875.34|2867.34|2875.29|2867.29|2875.41|2867.41|2874.98|2866.98|21
1619948780000|2021-05-02 09:46:20|2875.12|2867.12|2874.38|2866.38|2875.29|2867.29|2874.24|2866.24|25
1619948790000|2021-05-02 09:46:30|2874.39|2866.39|2877.62|2869.62|2877.84|2869.84|2874.39|2866.39|24
1619948800000|2021-05-02 09:46:40|2877.54|2869.54|2879.86|2871.86|2880.07|2872.07|2877.54|2869.54|29
1619948810000|2021-05-02 09:46:50|2879.85|2871.85|2878.75|2870.75|2879.85|2871.85|2878.7|2870.7|26
1619948820000|2021-05-02 09:47:00|2878.74|2870.74|2880.72|2872.72|2880.91|2872.91|2878.7|2870.7|22
1619948830000|2021-05-02 09:47:10|2880.41|2872.41|2880.98|2872.98|2881|2873|2880.41|2872.41|20
1619948840000|2021-05-02 09:47:20|2880.99|2872.99|2883.34|2875.34|2883.68|2875.68|2880.99|2872.99|25
1619948850000|2021-05-02 09:47:30|2883.44|2875.44|2882.19|2874.19|2883.82|2875.82|2882.19|2874.19|26
1619948860000|2021-05-02 09:47:40|2882.52|2874.52|2883.83|2875.83|2883.86|2875.86|2882.52|2874.52|27
1619948870000|2021-05-02 09:47:50|2883.28|2875.28|2882.71|2874.71|2883.28|2875.28|2882.68|2874.68|25
1619948880000|2021-05-02 09:48:00|2882.78|2874.78|2885.9|2877.9|2885.99|2877.99|2882.78|2874.78|23
1619948890000|2021-05-02 09:48:10|2885.86|2877.86|2885.83|2877.83|2886.24|2878.24|2885.08|2877.08|26
1619948900000|2021-05-02 09:48:20|2885.76|2877.76|2887.04|2879.04|2887.34|2879.34|2885.06|2877.06|26
1619948910000|2021-05-02 09:48:30|2887.16|2879.16|2886.38|2878.38|2887.17|2879.17|2885.91|2877.91|27
1619948920000|2021-05-02 09:48:40|2886.78|2878.78|2885.84|2877.84|2887.16|2879.16|2885.84|2877.84|22
1619948930000|2021-05-02 09:48:50|2885.97|2877.97|2888.47|2880.47|2888.47|2880.47|2885.96|2877.96|24
1619948940000|2021-05-02 09:49:00|2888.3|2880.3|2887.16|2879.16|2888.3|2880.3|2886.58|2878.58|28
1619948950000|2021-05-02 09:49:10|2886.86|2878.86|2887.84|2879.84|2887.84|2879.84|2886.12|2878.12|26
1619948960000|2021-05-02 09:49:20|2887.87|2879.87|2889.72|2881.72|2889.72|2881.72|2887.87|2879.87|28
1619948970000|2021-05-02 09:49:30|2889.97|2881.97|2889.53|2881.53|2890.2|2882.2|2889.44|2881.44|23
1619948980000|2021-05-02 09:49:40|2889.61|2881.61|2888.75|2880.75|2890.28|2882.28|2888.72|2880.72|27
1619948990000|2021-05-02 09:49:50|2888.74|2880.74|2888.62|2880.62|2889.76|2881.76|2888.41|2880.41|29
1619949000000|2021-05-02 09:50:00|2888.59|2880.59|2888.94|2880.94|2888.94|2880.94|2886.64|2878.64|23
1619949010000|2021-05-02 09:50:10|2888.88|2880.88|2889.08|2881.08|2889.5|2881.5|2888.7|2880.7|18
1619949020000|2021-05-02 09:50:20|2889.05|2881.05|2888.26|2880.26|2889.05|2881.05|2887.6|2879.6|23
1619949030000|2021-05-02 09:50:30|2888.12|2880.12|2888.94|2880.94|2889|2881|2887.72|2879.72|23
1619949040000|2021-05-02 09:50:40|2888.93|2880.93|2889.27|2881.27|2889.39|2881.39|2888.89|2880.89|24
1619949050000|2021-05-02 09:50:50|2889.25|2881.25|2889.59|2881.59|2889.79|2881.79|2889.22|2881.22|16
1619949060000|2021-05-02 09:51:00|2889.6|2881.6|2891.91|2883.91|2892.16|2884.16|2889.6|2881.6|26
1619949070000|2021-05-02 09:51:10|2892.2|2884.2|2896.58|2888.58|2897.05|2889.05|2892.2|2884.2|29
1619949080000|2021-05-02 09:51:20|2896.56|2888.56|2897.72|2889.72|2897.76|2889.76|2896.23|2888.23|27
1619949090000|2021-05-02 09:51:30|2897.6|2889.6|2898.7|2890.7|2898.72|2890.72|2896.87|2888.87|25
1619949100000|2021-05-02 09:51:40|2898.77|2890.77|2898.21|2890.21|2898.79|2890.79|2897.07|2889.07|28
1619949110000|2021-05-02 09:51:50|2898.23|2890.23|2898|2890|2898.33|2890.33|2897.8|2889.8|28
1619949120000|2021-05-02 09:52:00|2897.96|2889.96|2897.39|2889.39|2898.2|2890.2|2897.34|2889.34|28
1619949130000|2021-05-02 09:52:10|2897.64|2889.64|2897.85|2889.85|2898.17|2890.17|2897.64|2889.64|20
1619949140000|2021-05-02 09:52:20|2897.76|2889.76|2897.27|2889.27|2898.15|2890.15|2896.99|2888.99|27
1619949150000|2021-05-02 09:52:30|2897.33|2889.33|2896.44|2888.44|2897.61|2889.61|2896.37|2888.37|20
1619949160000|2021-05-02 09:52:40|2896.05|2888.05|2896.41|2888.41|2896.41|2888.41|2895.38|2887.38|23
1619949170000|2021-05-02 09:52:50|2896.77|2888.77|2897.24|2889.24|2897.87|2889.87|2896.77|2888.77|27
1619949180000|2021-05-02 09:53:00|2897.28|2889.28|2897.94|2889.94|2897.94|2889.94|2895.93|2887.93|27
1619949190000|2021-05-02 09:53:10|2897.98|2889.98|2898.63|2890.63|2899.3|2891.3|2897.41|2889.41|26
1619949200000|2021-05-02 09:53:20|2898.38|2890.38|2899.16|2891.16|2899.2|2891.2|2897.66|2889.66|28
1619949210000|2021-05-02 09:53:30|2899.18|2891.18|2898.62|2890.62|2899.29|2891.29|2898.18|2890.18|25
1619949220000|2021-05-02 09:53:40|2898.72|2890.72|2898.57|2890.57|2899.23|2891.23|2898.23|2890.23|26
1619949230000|2021-05-02 09:53:50|2898.61|2890.61|2899.4|2891.4|2899.4|2891.4|2898.61|2890.61|24
1619949240000|2021-05-02 09:54:00|2899.38|2891.38|2901.24|2893.24|2901.31|2893.31|2899.24|2891.24|25
1619949250000|2021-05-02 09:54:10|2901.22|2893.22|2901.39|2893.39|2902.32|2894.32|2899.42|2891.42|28
1619949260000|2021-05-02 09:54:20|2901.44|2893.44|2901.71|2893.71|2901.82|2893.82|2901.44|2893.44|27
1619949270000|2021-05-02 09:54:30|2901.6|2893.6|2901.52|2893.52|2901.7|2893.7|2900.8|2892.8|22
1619949280000|2021-05-02 09:54:40|2901.56|2893.56|2900.96|2892.96|2901.56|2893.56|2900.89|2892.89|23
1619949290000|2021-05-02 09:54:50|2900.95|2892.95|2900.73|2892.73|2901|2893|2900.66|2892.66|25
1619949300000|2021-05-02 09:55:00|2900.71|2892.71|2900.33|2892.33|2900.71|2892.71|2898.8|2890.8|26
1619949310000|2021-05-02 09:55:10|2900.23|2892.23|2899.06|2891.06|2900.23|2892.23|2898.82|2890.82|28
1619949320000|2021-05-02 09:55:20|2899.01|2891.01|2900.04|2892.04|2900.65|2892.65|2898.55|2890.55|28
1619949330000|2021-05-02 09:55:30|2899.62|2891.62|2899.76|2891.76|2899.76|2891.76|2898.59|2890.59|26
1619949340000|2021-05-02 09:55:40|2899.83|2891.83|2899.68|2891.68|2900.24|2892.24|2899.64|2891.64|23
1619949350000|2021-05-02 09:55:50|2899.79|2891.79|2899.9|2891.9|2899.91|2891.91|2899.39|2891.39|25
1619949360000|2021-05-02 09:56:00|2899.97|2891.97|2899.84|2891.84|2900.04|2892.04|2899.67|2891.67|22
1619949370000|2021-05-02 09:56:10|2900.19|2892.19|2901.02|2893.02|2901.15|2893.15|2900.19|2892.19|29
1619949380000|2021-05-02 09:56:20|2901.16|2893.16|2900.84|2892.84|2901.16|2893.16|2900.65|2892.65|27
1619949390000|2021-05-02 09:56:30|2900.78|2892.78|2901.24|2893.24|2901.43|2893.43|2900.71|2892.71|25
1619949400000|2021-05-02 09:56:40|2901.25|2893.25|2901.51|2893.51|2901.75|2893.75|2901.12|2893.12|27
1619949410000|2021-05-02 09:56:50|2901.06|2893.06|2900.29|2892.29|2901.06|2893.06|2900.25|2892.25|27
1619949420000|2021-05-02 09:57:00|2900.38|2892.38|2898.92|2890.92|2900.58|2892.58|2898.92|2890.92|26
1619949430000|2021-05-02 09:57:10|2898.82|2890.82|2900.05|2892.05|2900.22|2892.22|2898.29|2890.29|26
1619949440000|2021-05-02 09:57:20|2899.95|2891.95|2899|2891|2899.95|2891.95|2898.95|2890.95|25
1619949450000|2021-05-02 09:57:30|2898.71|2890.71|2897.94|2889.94|2898.71|2890.71|2897.94|2889.94|16
1619949460000|2021-05-02 09:57:40|2897.93|2889.93|2898.67|2890.67|2899.25|2891.25|2897.93|2889.93|25
1619949470000|2021-05-02 09:57:50|2898.63|2890.63|2897.87|2889.87|2898.63|2890.63|2897.81|2889.81|24
1619949480000|2021-05-02 09:58:00|2898.12|2890.12|2897.77|2889.77|2898.33|2890.33|2897.68|2889.68|20
1619949490000|2021-05-02 09:58:10|2897.8|2889.8|2898.14|2890.14|2898.37|2890.37|2897.76|2889.76|23
1619949500000|2021-05-02 09:58:20|2898.01|2890.01|2898.08|2890.08|2898.4|2890.4|2897.98|2889.98|21
1619949510000|2021-05-02 09:58:30|2898.07|2890.07|2897.41|2889.41|2898.07|2890.07|2896.93|2888.93|23
1619949520000|2021-05-02 09:58:40|2897.33|2889.33|2897.18|2889.18|2898.1|2890.1|2896.86|2888.86|28
1619949530000|2021-05-02 09:58:50|2897.21|2889.21|2897.63|2889.63|2898.35|2890.35|2897.21|2889.21|27
1619949540000|2021-05-02 09:59:00|2897.62|2889.62|2897.11|2889.11|2897.62|2889.62|2897.08|2889.08|24
1619949550000|2021-05-02 09:59:10|2897.33|2889.33|2901.25|2893.25|2901.25|2893.25|2897.33|2889.33|28
1619949560000|2021-05-02 09:59:20|2901.19|2893.19|2901.68|2893.68|2901.82|2893.82|2900.92|2892.92|27
1619949570000|2021-05-02 09:59:30|2901.69|2893.69|2903.31|2895.31|2903.31|2895.31|2901.11|2893.11|25
1619949580000|2021-05-02 09:59:40|2903.4|2895.4|2902.9|2894.9|2903.4|2895.4|2902.23|2894.23|25
1619949590000|2021-05-02 09:59:50|2902.88|2894.88|2903.77|2895.77|2903.8|2895.8|2902.53|2894.53|19
1619949600000|2021-05-02 10:00:00|2903.64|2895.64|2905.19|2897.19|2905.3|2897.3|2903.6|2895.6|24
1619949610000|2021-05-02 10:00:10|2905.43|2897.43|2904.57|2896.57|2905.64|2897.64|2904.34|2896.34|25
1619949620000|2021-05-02 10:00:20|2904.59|2896.59|2901.85|2893.85|2904.59|2896.59|2901.53|2893.53|26
1619949630000|2021-05-02 10:00:30|2901.66|2893.66|2903.19|2895.19|2903.19|2895.19|2901.65|2893.65|27
1619949640000|2021-05-02 10:00:40|2903.05|2895.05|2902.19|2894.19|2903.09|2895.09|2901.69|2893.69|28
1619949650000|2021-05-02 10:00:50|2902.07|2894.07|2901.88|2893.88|2902.37|2894.37|2900.95|2892.95|28
1619949660000|2021-05-02 10:01:00|2901.91|2893.91|2900.6|2892.6|2902.1|2894.1|2900.6|2892.6|28
1619949670000|2021-05-02 10:01:10|2900.56|2892.56|2900.44|2892.44|2900.89|2892.89|2900.43|2892.43|26
1619949680000|2021-05-02 10:01:20|2900.48|2892.48|2900.81|2892.81|2900.81|2892.81|2899.56|2891.56|27
1619949690000|2021-05-02 10:01:30|2900.56|2892.56|2900.25|2892.25|2900.56|2892.56|2900.12|2892.12|23
1619949700000|2021-05-02 10:01:40|2900.24|2892.24|2899.42|2891.42|2900.24|2892.24|2899.42|2891.42|25
1619949710000|2021-05-02 10:01:50|2899.44|2891.44|2899.34|2891.34|2899.77|2891.77|2899.34|2891.34|19
1619949720000|2021-05-02 10:02:00|2899.33|2891.33|2899|2891|2899.33|2891.33|2898.82|2890.82|18
1619949730000|2021-05-02 10:02:10|2899.25|2891.25|2900.35|2892.35|2900.43|2892.43|2899.25|2891.25|21
1619949740000|2021-05-02 10:02:20|2900.36|2892.36|2900.51|2892.51|2900.75|2892.75|2900.36|2892.36|25
1619949750000|2021-05-02 10:02:30|2900.39|2892.39|2902.16|2894.16|2902.16|2894.16|2900.02|2892.02|25
1619949760000|2021-05-02 10:02:40|2901.89|2893.89|2901.2|2893.2|2901.94|2893.94|2900.63|2892.63|28
1619949770000|2021-05-02 10:02:50|2901.02|2893.02|2900.79|2892.79|2901.1|2893.1|2900.64|2892.64|24
1619949780000|2021-05-02 10:03:00|2900.8|2892.8|2900.84|2892.84|2900.88|2892.88|2900.71|2892.71|27
1619949790000|2021-05-02 10:03:10|2900.79|2892.79|2900.51|2892.51|2900.84|2892.84|2899.92|2891.92|19
1619949800000|2021-05-02 10:03:20|2900.52|2892.52|2899.66|2891.66|2900.52|2892.52|2899.31|2891.31|19
1619949810000|2021-05-02 10:03:30|2899.67|2891.67|2899.53|2891.53|2899.83|2891.83|2899.45|2891.45|24
1619949820000|2021-05-02 10:03:40|2899.49|2891.49|2900.76|2892.76|2901.67|2893.67|2899.42|2891.42|26
1619949830000|2021-05-02 10:03:50|2900.13|2892.13|2900.19|2892.19|2901.21|2893.21|2899.69|2891.69|28
1619949840000|2021-05-02 10:04:00|2900.36|2892.36|2900.78|2892.78|2900.82|2892.82|2900.36|2892.36|25
1619949850000|2021-05-02 10:04:10|2900.66|2892.66|2900.38|2892.38|2900.75|2892.75|2899.83|2891.83|26
1619949860000|2021-05-02 10:04:20|2900.34|2892.34|2899.97|2891.97|2900.58|2892.58|2899.5|2891.5|26
1619949870000|2021-05-02 10:04:30|2900|2892|2899.9|2891.9|2900.01|2892.01|2899.75|2891.75|27
1619949880000|2021-05-02 10:04:40|2900.02|2892.02|2900.82|2892.82|2900.95|2892.95|2900.02|2892.02|23
1619949890000|2021-05-02 10:04:50|2900.84|2892.84|2900.99|2892.99|2900.99|2892.99|2900.14|2892.14|25
1619949900000|2021-05-02 10:05:00|2901.11|2893.11|2901.22|2893.22|2902.65|2894.65|2900.86|2892.86|25
1619949910000|2021-05-02 10:05:10|2901.27|2893.27|2900.55|2892.55|2901.31|2893.31|2899.99|2891.99|26
1619949920000|2021-05-02 10:05:20|2900.6|2892.6|2902.19|2894.19|2902.19|2894.19|2900.57|2892.57|23
1619949930000|2021-05-02 10:05:30|2902.18|2894.18|2901.57|2893.57|2902.23|2894.23|2900.99|2892.99|25
1619949940000|2021-05-02 10:05:40|2901.69|2893.69|2901.75|2893.75|2901.84|2893.84|2901.39|2893.39|28
1619949950000|2021-05-02 10:05:50|2901.72|2893.72|2902.31|2894.31|2902.45|2894.45|2901.72|2893.72|24
1619949960000|2021-05-02 10:06:00|2902.26|2894.26|2901.81|2893.81|2902.34|2894.34|2901.4|2893.4|22
1619949970000|2021-05-02 10:06:10|2901.85|2893.85|2902.05|2894.05|2902.12|2894.12|2901.76|2893.76|18
1619949980000|2021-05-02 10:06:20|2902.06|2894.06|2902.27|2894.27|2902.61|2894.61|2902.06|2894.06|21
1619949990000|2021-05-02 10:06:30|2902.3|2894.3|2902.19|2894.19|2902.35|2894.35|2902.09|2894.09|18
1619950000000|2021-05-02 10:06:40|2902.22|2894.22|2902.58|2894.58|2903.46|2895.46|2902.22|2894.22|24
1619950010000|2021-05-02 10:06:50|2902.61|2894.61|2903.24|2895.24|2903.39|2895.39|2902.61|2894.61|22
1619950020000|2021-05-02 10:07:00|2903.23|2895.23|2903.56|2895.56|2903.61|2895.61|2903.21|2895.21|14
1619950030000|2021-05-02 10:07:10|2903.53|2895.53|2902.82|2894.82|2903.56|2895.56|2902.54|2894.54|19
1619950040000|2021-05-02 10:07:20|2902.83|2894.83|2902.81|2894.81|2903.6|2895.6|2902.33|2894.33|26
1619950050000|2021-05-02 10:07:30|2902.88|2894.88|2903.37|2895.37|2903.46|2895.46|2902.84|2894.84|19
1619950060000|2021-05-02 10:07:40|2903.41|2895.41|2902.37|2894.37|2903.48|2895.48|2902.35|2894.35|22
1619950070000|2021-05-02 10:07:50|2902.36|2894.36|2902.41|2894.41|2902.94|2894.94|2902.34|2894.34|24
1619950080000|2021-05-02 10:08:00|2902.4|2894.4|2903.51|2895.51|2903.51|2895.51|2902.34|2894.34|24
1619950090000|2021-05-02 10:08:10|2903.58|2895.58|2903.44|2895.44|2904|2896|2903.19|2895.19|18
1619950100000|2021-05-02 10:08:20|2903.45|2895.45|2903.57|2895.57|2903.61|2895.61|2903.43|2895.43|9
1619950110000|2021-05-02 10:08:30|2903.56|2895.56|2903.52|2895.52|2903.76|2895.76|2903.48|2895.48|21
1619950120000|2021-05-02 10:08:40|2903.59|2895.59|2903.57|2895.57|2903.66|2895.66|2903.54|2895.54|16
1619950130000|2021-05-02 10:08:50|2903.58|2895.58|2902.79|2894.79|2903.59|2895.59|2902.67|2894.67|18
1619950140000|2021-05-02 10:09:00|2902.83|2894.83|2903.42|2895.42|2903.64|2895.64|2902.83|2894.83|19
1619950150000|2021-05-02 10:09:10|2903.41|2895.41|2903.91|2895.91|2903.91|2895.91|2903.33|2895.33|18
1619950160000|2021-05-02 10:09:20|2903.84|2895.84|2903.92|2895.92|2903.95|2895.95|2903.84|2895.84|16
1619950170000|2021-05-02 10:09:30|2903.94|2895.94|2904.04|2896.04|2904.07|2896.07|2903.2|2895.2|18
1619950180000|2021-05-02 10:09:40|2904.06|2896.06|2905.41|2897.41|2905.41|2897.41|2903.86|2895.86|24
1619950190000|2021-05-02 10:09:50|2905.4|2897.4|2905.21|2897.21|2905.4|2897.4|2904.14|2896.14|26
1619950200000|2021-05-02 10:10:00|2905.08|2897.08|2909.21|2901.21|2909.21|2901.21|2905.08|2897.08|29
1619950210000|2021-05-02 10:10:10|2909.16|2901.16|2909.38|2901.38|2911.02|2903.02|2908.68|2900.68|28
1619950220000|2021-05-02 10:10:20|2909.62|2901.62|2910.46|2902.46|2910.46|2902.46|2909.51|2901.51|26
1619950230000|2021-05-02 10:10:30|2910.51|2902.51|2910.61|2902.61|2910.92|2902.92|2910.12|2902.12|26
1619950240000|2021-05-02 10:10:40|2910.59|2902.59|2911.91|2903.91|2912.07|2904.07|2909.36|2901.36|23
1619950250000|2021-05-02 10:10:50|2911.85|2903.85|2911.43|2903.43|2911.96|2903.96|2910.99|2902.99|27
1619950260000|2021-05-02 10:11:00|2911.46|2903.46|2911.55|2903.55|2912.2|2904.2|2910.98|2902.98|25
1619950270000|2021-05-02 10:11:10|2911.52|2903.52|2912.25|2904.25|2912.25|2904.25|2911.4|2903.4|27
1619950280000|2021-05-02 10:11:20|2912.27|2904.27|2912.21|2904.21|2912.31|2904.31|2910.91|2902.91|23
1619950290000|2021-05-02 10:11:30|2912.43|2904.43|2912.34|2904.34|2913.03|2905.03|2912.01|2904.01|25
1619950300000|2021-05-02 10:11:40|2912.41|2904.41|2912.56|2904.56|2912.75|2904.75|2911.8|2903.8|29
1619950310000|2021-05-02 10:11:50|2912.73|2904.73|2912.4|2904.4|2913.05|2905.05|2912.4|2904.4|27
1619950320000|2021-05-02 10:12:00|2912.55|2904.55|2911.84|2903.84|2912.55|2904.55|2911.84|2903.84|25
1619950330000|2021-05-02 10:12:10|2911.8|2903.8|2912.33|2904.33|2912.56|2904.56|2911.51|2903.51|21
1619950340000|2021-05-02 10:12:20|2912.31|2904.31|2912.33|2904.33|2912.64|2904.64|2912.12|2904.12|25
1619950350000|2021-05-02 10:12:30|2912.31|2904.31|2913.29|2905.29|2913.97|2905.97|2912|2904|28
1619950360000|2021-05-02 10:12:40|2913.26|2905.26|2914.11|2906.11|2914.11|2906.11|2913.07|2905.07|26
1619950370000|2021-05-02 10:12:50|2914.14|2906.14|2913.75|2905.75|2914.26|2906.26|2913.73|2905.73|18
1619950380000|2021-05-02 10:13:00|2913.77|2905.77|2913.8|2905.8|2914.09|2906.09|2913.73|2905.73|25
1619950390000|2021-05-02 10:13:10|2913.74|2905.74|2914.8|2906.8|2914.8|2906.8|2913.74|2905.74|23
1619950400000|2021-05-02 10:13:20|2914.74|2906.74|2914.55|2906.55|2914.84|2906.84|2913.22|2905.22|24
1619950410000|2021-05-02 10:13:30|2914.58|2906.58|2915.59|2907.59|2915.73|2907.73|2914.58|2906.58|25
1619950420000|2021-05-02 10:13:40|2915.63|2907.63|2917.82|2909.82|2917.92|2909.92|2915.63|2907.63|25
1619950430000|2021-05-02 10:13:50|2917.83|2909.83|2918.85|2910.85|2919.69|2911.69|2917.82|2909.82|28
1619950440000|2021-05-02 10:14:00|2919.04|2911.04|2918.59|2910.59|2919.26|2911.26|2918.33|2910.33|27
1619950450000|2021-05-02 10:14:10|2918.8|2910.8|2917.93|2909.93|2918.98|2910.98|2917.93|2909.93|26
1619950460000|2021-05-02 10:14:20|2917.84|2909.84|2915.62|2907.62|2917.84|2909.84|2915.12|2907.12|29
1619950470000|2021-05-02 10:14:30|2915.82|2907.82|2915.71|2907.71|2916.21|2908.21|2915.3|2907.3|25
1619950480000|2021-05-02 10:14:40|2915.76|2907.76|2915.69|2907.69|2916.04|2908.04|2915.66|2907.66|25
1619950490000|2021-05-02 10:14:50|2915.79|2907.79|2917.33|2909.33|2917.34|2909.34|2915.77|2907.77|21
1619950500000|2021-05-02 10:15:00|2917.24|2909.24|2917.09|2909.09|2917.25|2909.25|2916.75|2908.75|25
1619950510000|2021-05-02 10:15:10|2917.06|2909.06|2918.32|2910.32|2918.65|2910.65|2917.06|2909.06|25
1619950520000|2021-05-02 10:15:20|2918.31|2910.31|2919.14|2911.14|2919.27|2911.27|2918|2910|27
1619950530000|2021-05-02 10:15:30|2919.17|2911.17|2919.46|2911.46|2919.78|2911.78|2919.04|2911.04|28
1619950540000|2021-05-02 10:15:40|2919.33|2911.33|2920.11|2912.11|2920.11|2912.11|2919.17|2911.17|25
1619950550000|2021-05-02 10:15:50|2920.13|2912.13|2919.14|2911.14|2920.25|2912.25|2919.14|2911.14|27
1619950560000|2021-05-02 10:16:00|2918.94|2910.94|2921.31|2913.31|2921.31|2913.31|2918.81|2910.81|28
1619950570000|2021-05-02 10:16:10|2921.35|2913.35|2921.72|2913.72|2921.75|2913.75|2920.99|2912.99|24
1619950580000|2021-05-02 10:16:20|2921.74|2913.74|2921.4|2913.4|2921.74|2913.74|2920.99|2912.99|29
1619950590000|2021-05-02 10:16:30|2921.32|2913.32|2921.89|2913.89|2921.94|2913.94|2921.2|2913.2|23
1619950600000|2021-05-02 10:16:40|2922.2|2914.2|2922.23|2914.23|2922.26|2914.26|2922.11|2914.11|15
1619950610000|2021-05-02 10:16:50|2922.28|2914.28|2923.66|2915.66|2923.71|2915.71|2922.2|2914.2|26
1619950620000|2021-05-02 10:17:00|2923.72|2915.72|2923.57|2915.57|2923.72|2915.72|2923.01|2915.01|25
1619950630000|2021-05-02 10:17:10|2923.56|2915.56|2925.34|2917.34|2925.34|2917.34|2923.45|2915.45|25
1619950640000|2021-05-02 10:17:20|2925.35|2917.35|2924.95|2916.95|2925.38|2917.38|2924.79|2916.79|26
1619950650000|2021-05-02 10:17:30|2924.85|2916.85|2925.04|2917.04|2925.21|2917.21|2924.85|2916.85|12
1619950660000|2021-05-02 10:17:40|2925.19|2917.19|2925.07|2917.07|2925.59|2917.59|2924.95|2916.95|24
1619950670000|2021-05-02 10:17:50|2925.03|2917.03|2923.68|2915.68|2925.04|2917.04|2922.64|2914.64|26
1619950680000|2021-05-02 10:18:00|2923.52|2915.52|2922.81|2914.81|2923.55|2915.55|2922.81|2914.81|22
1619950690000|2021-05-02 10:18:10|2922.58|2914.58|2920.34|2912.34|2922.58|2914.58|2920.34|2912.34|27
1619950700000|2021-05-02 10:18:20|2920.6|2912.6|2920.04|2912.04|2921.01|2913.01|2919.82|2911.82|27
1619950710000|2021-05-02 10:18:30|2920.02|2912.02|2920.42|2912.42|2920.82|2912.82|2920.02|2912.02|28
1619950720000|2021-05-02 10:18:40|2920.43|2912.43|2921.3|2913.3|2921.3|2913.3|2919.64|2911.64|27
1619950730000|2021-05-02 10:18:50|2921.5|2913.5|2921.36|2913.36|2921.57|2913.57|2920.55|2912.55|27
1619950740000|2021-05-02 10:19:00|2921.31|2913.31|2920.82|2912.82|2921.68|2913.68|2919.35|2911.35|24
1619950750000|2021-05-02 10:19:10|2920.85|2912.85|2920.8|2912.8|2920.91|2912.91|2920.75|2912.75|23
1619950760000|2021-05-02 10:19:20|2920.81|2912.81|2920.11|2912.11|2920.82|2912.82|2920.11|2912.11|21
1619950770000|2021-05-02 10:19:30|2919.96|2911.96|2919.93|2911.93|2920.29|2912.29|2919.61|2911.61|24
1619950780000|2021-05-02 10:19:40|2919.89|2911.89|2920.26|2912.26|2920.62|2912.62|2919.71|2911.71|23
1619950790000|2021-05-02 10:19:50|2920.24|2912.24|2922.45|2914.45|2922.46|2914.46|2920.18|2912.18|27
1619950800000|2021-05-02 10:20:00|2922.52|2914.52|2920.23|2912.23|2922.66|2914.66|2920.23|2912.23|23
1619950810000|2021-05-02 10:20:10|2919.98|2911.98|2919.9|2911.9|2920.1|2912.1|2919.48|2911.48|25
1619950820000|2021-05-02 10:20:20|2920.15|2912.15|2920.78|2912.78|2920.8|2912.8|2920.15|2912.15|27
1619950830000|2021-05-02 10:20:30|2920.82|2912.82|2920.87|2912.87|2920.91|2912.91|2920.39|2912.39|25
1619950840000|2021-05-02 10:20:40|2920.88|2912.88|2922.01|2914.01|2922.1|2914.1|2920.79|2912.79|22
1619950850000|2021-05-02 10:20:50|2921.96|2913.96|2919.7|2911.7|2922.01|2914.01|2918.93|2910.93|29
1619950860000|2021-05-02 10:21:00|2919.55|2911.55|2919.15|2911.15|2919.55|2911.55|2919.06|2911.06|25
1619950870000|2021-05-02 10:21:10|2919.18|2911.18|2918.91|2910.91|2919.29|2911.29|2917.85|2909.85|27
1619950880000|2021-05-02 10:21:20|2919.24|2911.24|2919.67|2911.67|2920.1|2912.1|2919.23|2911.23|26
1619950890000|2021-05-02 10:21:30|2919.66|2911.66|2920.42|2912.42|2920.52|2912.52|2919.55|2911.55|26
1619950900000|2021-05-02 10:21:40|2920.67|2912.67|2920.81|2912.81|2920.83|2912.83|2920.66|2912.66|22
1619950910000|2021-05-02 10:21:50|2920.75|2912.75|2922.04|2914.04|2922.04|2914.04|2920.7|2912.7|20
1619950920000|2021-05-02 10:22:00|2921.97|2913.97|2920.89|2912.89|2922.03|2914.03|2919.97|2911.97|25
1619950930000|2021-05-02 10:22:10|2920.9|2912.9|2920.57|2912.57|2920.9|2912.9|2920.54|2912.54|24
1619950940000|2021-05-02 10:22:20|2920.62|2912.62|2921.11|2913.11|2921.11|2913.11|2920.56|2912.56|22
1619950950000|2021-05-02 10:22:30|2921.13|2913.13|2920.25|2912.25|2921.14|2913.14|2920.17|2912.17|20
1619950960000|2021-05-02 10:22:40|2920.26|2912.26|2919.53|2911.53|2920.48|2912.48|2919.53|2911.53|21
1619950970000|2021-05-02 10:22:50|2919.58|2911.58|2920.27|2912.27|2920.37|2912.37|2919.58|2911.58|21
1619950980000|2021-05-02 10:23:00|2920.24|2912.24|2920.04|2912.04|2920.29|2912.29|2920.04|2912.04|12
1619950990000|2021-05-02 10:23:10|2919.84|2911.84|2919.41|2911.41|2919.84|2911.84|2919.25|2911.25|15
1619951000000|2021-05-02 10:23:20|2919.83|2911.83|2921.2|2913.2|2922.12|2914.12|2919.83|2911.83|24
1619951010000|2021-05-02 10:23:30|2921.05|2913.05|2919.98|2911.98|2921.05|2913.05|2919.22|2911.22|22
1619951020000|2021-05-02 10:23:40|2919.93|2911.93|2919.71|2911.71|2919.99|2911.99|2919.45|2911.45|25
1619951030000|2021-05-02 10:23:50|2919.7|2911.7|2920.12|2912.12|2920.33|2912.33|2919.65|2911.65|18
1619951040000|2021-05-02 10:24:00|2919.99|2911.99|2919.08|2911.08|2920.08|2912.08|2919.06|2911.06|24
1619951050000|2021-05-02 10:24:10|2918.84|2910.84|2919.12|2911.12|2919.12|2911.12|2918.04|2910.04|26
1619951060000|2021-05-02 10:24:20|2919.2|2911.2|2919.26|2911.26|2919.46|2911.46|2919.15|2911.15|25
1619951070000|2021-05-02 10:24:30|2919.27|2911.27|2919.4|2911.4|2919.6|2911.6|2919.26|2911.26|27
1619951080000|2021-05-02 10:24:40|2919.42|2911.42|2919.47|2911.47|2919.68|2911.68|2919.42|2911.42|23
1619951090000|2021-05-02 10:24:50|2919.46|2911.46|2919.1|2911.1|2919.55|2911.55|2919.1|2911.1|23
1619951100000|2021-05-02 10:25:00|2919.22|2911.22|2917.46|2909.46|2919.5|2911.5|2917.46|2909.46|24
1619951110000|2021-05-02 10:25:10|2917.44|2909.44|2918.99|2910.99|2919.84|2911.84|2917.44|2909.44|27
1619951120000|2021-05-02 10:25:20|2919|2911|2918.29|2910.29|2919|2911|2918.27|2910.27|22
1619951130000|2021-05-02 10:25:30|2918.3|2910.3|2917.86|2909.86|2918.3|2910.3|2917.68|2909.68|26
1619951140000|2021-05-02 10:25:40|2917.84|2909.84|2917.73|2909.73|2918.19|2910.19|2917.59|2909.59|26
1619951150000|2021-05-02 10:25:50|2917.78|2909.78|2918.54|2910.54|2918.76|2910.76|2917.78|2909.78|27
1619951160000|2021-05-02 10:26:00|2918.53|2910.53|2917.73|2909.73|2918.53|2910.53|2917.64|2909.64|23
1619951170000|2021-05-02 10:26:10|2917.72|2909.72|2917.03|2909.03|2917.72|2909.72|2917.03|2909.03|20
1619951180000|2021-05-02 10:26:20|2917.11|2909.11|2917.06|2909.06|2917.37|2909.37|2917.03|2909.03|25
1619951190000|2021-05-02 10:26:30|2917.18|2909.18|2919.34|2911.34|2919.34|2911.34|2917.17|2909.17|23
1619951200000|2021-05-02 10:26:40|2919.37|2911.37|2917.36|2909.36|2919.5|2911.5|2917.36|2909.36|26
1619951210000|2021-05-02 10:26:50|2917.18|2909.18|2917.7|2909.7|2917.83|2909.83|2916.72|2908.72|28
1619951220000|2021-05-02 10:27:00|2917.72|2909.72|2917.73|2909.73|2918.05|2910.05|2917.61|2909.61|26
1619951230000|2021-05-02 10:27:10|2917.71|2909.71|2918.53|2910.53|2918.83|2910.83|2917.71|2909.71|19
1619951240000|2021-05-02 10:27:20|2918.52|2910.52|2917.37|2909.37|2918.52|2910.52|2916.81|2908.81|27
1619951250000|2021-05-02 10:27:30|2917.38|2909.38|2918.6|2910.6|2918.65|2910.65|2917.31|2909.31|24
1619951260000|2021-05-02 10:27:40|2918.55|2910.55|2918.18|2910.18|2918.55|2910.55|2918.18|2910.18|15
1619951270000|2021-05-02 10:27:50|2918.13|2910.13|2917.8|2909.8|2918.13|2910.13|2917.74|2909.74|23
1619951280000|2021-05-02 10:28:00|2917.84|2909.84|2919.39|2911.39|2919.48|2911.48|2917.78|2909.78|18
1619951290000|2021-05-02 10:28:10|2919.46|2911.46|2919.34|2911.34|2919.46|2911.46|2919.32|2911.32|9
1619951300000|2021-05-02 10:28:20|2919.38|2911.38|2920.56|2912.56|2920.56|2912.56|2919.34|2911.34|21
1619951310000|2021-05-02 10:28:30|2920.59|2912.59|2918.76|2910.76|2920.59|2912.59|2918.76|2910.76|25
1619951320000|2021-05-02 10:28:40|2918.6|2910.6|2918.72|2910.72|2919.47|2911.47|2918.6|2910.6|22
1619951330000|2021-05-02 10:28:50|2918.59|2910.59|2918.55|2910.55|2918.61|2910.61|2918.44|2910.44|16
1619951340000|2021-05-02 10:29:00|2918.51|2910.51|2919.18|2911.18|2919.18|2911.18|2918.51|2910.51|23
1619951350000|2021-05-02 10:29:10|2919.04|2911.04|2918.07|2910.07|2919.11|2911.11|2918.07|2910.07|27
1619951360000|2021-05-02 10:29:20|2918.15|2910.15|2918.19|2910.19|2918.32|2910.32|2918.12|2910.12|15
1619951370000|2021-05-02 10:29:30|2918.18|2910.18|2918.47|2910.47|2918.5|2910.5|2918.18|2910.18|15
1619951380000|2021-05-02 10:29:40|2918.54|2910.54|2918.65|2910.65|2918.74|2910.74|2918.54|2910.54|20
1619951390000|2021-05-02 10:29:50|2918.72|2910.72|2918.59|2910.59|2919.46|2911.46|2918.44|2910.44|24
1619951400000|2021-05-02 10:30:00|2918.54|2910.54|2917.89|2909.89|2918.86|2910.86|2917.89|2909.89|26
1619951410000|2021-05-02 10:30:10|2917.92|2909.92|2918.13|2910.13|2918.44|2910.44|2917.89|2909.89|23
1619951420000|2021-05-02 10:30:20|2918.16|2910.16|2918.28|2910.28|2918.3|2910.3|2918.03|2910.03|27
1619951430000|2021-05-02 10:30:30|2918.31|2910.31|2919.25|2911.25|2919.51|2911.51|2918.3|2910.3|27
1619951440000|2021-05-02 10:30:40|2919.2|2911.2|2918.88|2910.88|2919.33|2911.33|2918.4|2910.4|26
1619951450000|2021-05-02 10:30:50|2918.82|2910.82|2918.67|2910.67|2919.26|2911.26|2918.55|2910.55|17
1619951460000|2021-05-02 10:31:00|2918.68|2910.68|2918.24|2910.24|2918.71|2910.71|2918.22|2910.22|24
1619951470000|2021-05-02 10:31:10|2918.22|2910.22|2918.22|2910.22|2918.69|2910.69|2918.22|2910.22|22
1619951480000|2021-05-02 10:31:20|2918.14|2910.14|2918.14|2910.14|2918.29|2910.29|2918.1|2910.1|21
1619951490000|2021-05-02 10:31:30|2918.17|2910.17|2918.28|2910.28|2918.28|2910.28|2918.16|2910.16|16
1619951500000|2021-05-02 10:31:40|2918.27|2910.27|2918.25|2910.25|2918.29|2910.29|2918.25|2910.25|11
1619951510000|2021-05-02 10:31:50|2918.27|2910.27|2918.4|2910.4|2918.57|2910.57|2918.25|2910.25|23
1619951520000|2021-05-02 10:32:00|2918.37|2910.37|2917.46|2909.46|2918.37|2910.37|2917.31|2909.31|24
1619951530000|2021-05-02 10:32:10|2917.45|2909.45|2917.74|2909.74|2917.97|2909.97|2917.36|2909.36|21
1619951540000|2021-05-02 10:32:20|2917.78|2909.78|2917.8|2909.8|2918.02|2910.02|2917.73|2909.73|23
1619951550000|2021-05-02 10:32:30|2917.83|2909.83|2917.89|2909.89|2917.92|2909.92|2917.74|2909.74|19
1619951560000|2021-05-02 10:32:40|2917.9|2909.9|2917.76|2909.76|2917.91|2909.91|2917.58|2909.58|21
1619951570000|2021-05-02 10:32:50|2917.75|2909.75|2916.68|2908.68|2917.75|2909.75|2916.68|2908.68|23
1619951580000|2021-05-02 10:33:00|2916.71|2908.71|2916.55|2908.55|2916.82|2908.82|2916.51|2908.51|22
1619951590000|2021-05-02 10:33:10|2916.56|2908.56|2915.83|2907.83|2916.58|2908.58|2915.83|2907.83|25
1619951600000|2021-05-02 10:33:20|2915.8|2907.8|2915.36|2907.36|2915.8|2907.8|2915.22|2907.22|20
1619951610000|2021-05-02 10:33:30|2915.12|2907.12|2915.28|2907.28|2915.58|2907.58|2915.08|2907.08|24
1619951620000|2021-05-02 10:33:40|2915.23|2907.23|2913.8|2905.8|2915.23|2907.23|2913.77|2905.77|27
1619951630000|2021-05-02 10:33:50|2913.81|2905.81|2913.82|2905.82|2913.87|2905.87|2913.34|2905.34|22
1619951640000|2021-05-02 10:34:00|2913.83|2905.83|2914.68|2906.68|2914.89|2906.89|2913.83|2905.83|23
1619951650000|2021-05-02 10:34:10|2914.75|2906.75|2913.89|2905.89|2914.75|2906.75|2913.89|2905.89|25
1619951660000|2021-05-02 10:34:20|2913.9|2905.9|2914.43|2906.43|2914.49|2906.49|2913.9|2905.9|25
1619951670000|2021-05-02 10:34:30|2914.4|2906.4|2914.45|2906.45|2914.48|2906.48|2914.32|2906.32|16
1619951680000|2021-05-02 10:34:40|2914.55|2906.55|2915.14|2907.14|2915.93|2907.93|2914.55|2906.55|22
1619951690000|2021-05-02 10:34:50|2915.15|2907.15|2916.71|2908.71|2916.71|2908.71|2915.15|2907.15|19
1619951700000|2021-05-02 10:35:00|2916.68|2908.68|2916.42|2908.42|2916.84|2908.84|2916.24|2908.24|16
1619951710000|2021-05-02 10:35:10|2916.5|2908.5|2916.45|2908.45|2916.56|2908.56|2916.36|2908.36|20
1619951720000|2021-05-02 10:35:20|2916.46|2908.46|2916.18|2908.18|2916.49|2908.49|2916.18|2908.18|13
1619951730000|2021-05-02 10:35:30|2916.08|2908.08|2915.23|2907.23|2916.08|2908.08|2914.01|2906.01|19
1619951740000|2021-05-02 10:35:40|2915.24|2907.24|2915.21|2907.21|2915.48|2907.48|2915.16|2907.16|25
1619951750000|2021-05-02 10:35:50|2915.24|2907.24|2913.2|2905.2|2915.27|2907.27|2913.2|2905.2|20
1619951760000|2021-05-02 10:36:00|2913.19|2905.19|2913.21|2905.21|2913.68|2905.68|2912.69|2904.69|23
1619951770000|2021-05-02 10:36:10|2913.17|2905.17|2913.46|2905.46|2913.67|2905.67|2913.17|2905.17|22
1619951780000|2021-05-02 10:36:20|2913.43|2905.43|2913.54|2905.54|2913.67|2905.67|2913.33|2905.33|24
1619951790000|2021-05-02 10:36:30|2913.52|2905.52|2913.41|2905.41|2913.6|2905.6|2913.25|2905.25|26
1619951800000|2021-05-02 10:36:40|2913.36|2905.36|2913.47|2905.47|2913.52|2905.52|2913.3|2905.3|21
1619951810000|2021-05-02 10:36:50|2913.44|2905.44|2913.67|2905.67|2913.73|2905.73|2913.44|2905.44|18
1619951820000|2021-05-02 10:37:00|2913.7|2905.7|2914.89|2906.89|2916.45|2908.45|2913.66|2905.66|24
1619951830000|2021-05-02 10:37:10|2914.82|2906.82|2913.98|2905.98|2915.06|2907.06|2913.78|2905.78|29
1619951840000|2021-05-02 10:37:20|2913.97|2905.97|2914.51|2906.51|2914.51|2906.51|2913.69|2905.69|16
1619951850000|2021-05-02 10:37:30|2914.48|2906.48|2914.99|2906.99|2915.11|2907.11|2914.3|2906.3|15
1619951860000|2021-05-02 10:37:40|2915.02|2907.02|2914.59|2906.59|2915.02|2907.02|2914.51|2906.51|17
1619951870000|2021-05-02 10:37:50|2914.58|2906.58|2914.57|2906.57|2914.58|2906.58|2914.51|2906.51|8
1619951880000|2021-05-02 10:38:00|2914.56|2906.56|2914.65|2906.65|2914.65|2906.65|2914.56|2906.56|12
1619951890000|2021-05-02 10:38:10|2914.66|2906.66|2915.6|2907.6|2915.6|2907.6|2914.65|2906.65|14
1619951900000|2021-05-02 10:38:20|2915.57|2907.57|2915.08|2907.08|2915.57|2907.57|2914.82|2906.82|15
1619951910000|2021-05-02 10:38:30|2915.04|2907.04|2915.27|2907.27|2915.31|2907.31|2915.04|2907.04|16
1619951920000|2021-05-02 10:38:40|2915.1|2907.1|2915.09|2907.09|2915.28|2907.28|2915.04|2907.04|17
1619951930000|2021-05-02 10:38:50|2915.2|2907.2|2914.91|2906.91|2915.21|2907.21|2914.91|2906.91|17
1619951940000|2021-05-02 10:39:00|2914.9|2906.9|2915.07|2907.07|2915.21|2907.21|2914.9|2906.9|15
1619951950000|2021-05-02 10:39:10|2915.08|2907.08|2915.04|2907.04|2915.13|2907.13|2915.03|2907.03|12
1619951960000|2021-05-02 10:39:20|2915.01|2907.01|2915.08|2907.08|2915.08|2907.08|2915.01|2907.01|8
1619951970000|2021-05-02 10:39:30|2915.1|2907.1|2915.17|2907.17|2915.17|2907.17|2915.1|2907.1|6
1619951980000|2021-05-02 10:39:40|2915.23|2907.23|2915.22|2907.22|2915.24|2907.24|2915.16|2907.16|10
1619951990000|2021-05-02 10:39:50|2915.3|2907.3|2914.96|2906.96|2915.3|2907.3|2914.44|2906.44|21
1619952000000|2021-05-02 10:40:00|2914.93|2906.93|2917.62|2909.62|2917.62|2909.62|2914.82|2906.82|23
1619952010000|2021-05-02 10:40:10|2917.66|2909.66|2917.4|2909.4|2917.89|2909.89|2917.26|2909.26|23
1619952020000|2021-05-02 10:40:20|2917.29|2909.29|2917.25|2909.25|2917.68|2909.68|2917.25|2909.25|27
1619952030000|2021-05-02 10:40:30|2917.28|2909.28|2916.56|2908.56|2917.28|2909.28|2916.41|2908.41|23
1619952040000|2021-05-02 10:40:40|2916.58|2908.58|2917.03|2909.03|2917.12|2909.12|2916.44|2908.44|18
1619952050000|2021-05-02 10:40:50|2917|2909|2917.27|2909.27|2917.34|2909.34|2917|2909|18
1619952060000|2021-05-02 10:41:00|2917.28|2909.28|2920.25|2912.25|2920.25|2912.25|2917.14|2909.14|24
1619952070000|2021-05-02 10:41:10|2920.24|2912.24|2921.03|2913.03|2921.1|2913.1|2920.08|2912.08|24
1619952080000|2021-05-02 10:41:20|2921.02|2913.02|2920.6|2912.6|2921.26|2913.26|2920.27|2912.27|28
1619952090000|2021-05-02 10:41:30|2920.72|2912.72|2921.34|2913.34|2921.34|2913.34|2920.72|2912.72|27
1619952100000|2021-05-02 10:41:40|2921.41|2913.41|2921.64|2913.64|2921.64|2913.64|2921.41|2913.41|20
1619952110000|2021-05-02 10:41:50|2921.63|2913.63|2921.58|2913.58|2921.63|2913.63|2921.58|2913.58|7
1619952120000|2021-05-02 10:42:00|2921.59|2913.59|2921.59|2913.59|2921.65|2913.65|2921.59|2913.59|7
1619952130000|2021-05-02 10:42:10|2921.58|2913.58|2920.47|2912.47|2921.59|2913.59|2920.47|2912.47|13
1619952140000|2021-05-02 10:42:20|2919.97|2911.97|2920.27|2912.27|2920.27|2912.27|2919.09|2911.09|21
1619952150000|2021-05-02 10:42:30|2920.4|2912.4|2921.06|2913.06|2921.2|2913.2|2920.4|2912.4|25
1619952160000|2021-05-02 10:42:40|2921.03|2913.03|2921.08|2913.08|2921.22|2913.22|2920.98|2912.98|24
1619952170000|2021-05-02 10:42:50|2921.03|2913.03|2921.06|2913.06|2921.1|2913.1|2920.84|2912.84|21
1619952180000|2021-05-02 10:43:00|2921.16|2913.16|2920.39|2912.39|2921.2|2913.2|2920.31|2912.31|16
1619952190000|2021-05-02 10:43:10|2920.33|2912.33|2919.82|2911.82|2920.34|2912.34|2919.82|2911.82|21
1619952200000|2021-05-02 10:43:20|2919.88|2911.88|2920.13|2912.13|2920.13|2912.13|2918.73|2910.73|19
1619952210000|2021-05-02 10:43:30|2920.08|2912.08|2919.95|2911.95|2920.1|2912.1|2919.37|2911.37|23
1619952220000|2021-05-02 10:43:40|2919.94|2911.94|2921.1|2913.1|2921.1|2913.1|2919.94|2911.94|22
1619952230000|2021-05-02 10:43:50|2921.09|2913.09|2919.76|2911.76|2921.09|2913.09|2919.68|2911.68|21
1619952240000|2021-05-02 10:44:00|2919.85|2911.85|2920.71|2912.71|2920.71|2912.71|2919.72|2911.72|21
1619952250000|2021-05-02 10:44:10|2920.7|2912.7|2920.13|2912.13|2920.72|2912.72|2919.95|2911.95|24
1619952260000|2021-05-02 10:44:20|2920.17|2912.17|2920.45|2912.45|2920.94|2912.94|2920.17|2912.17|23
1619952270000|2021-05-02 10:44:30|2920.25|2912.25|2920.5|2912.5|2920.75|2912.75|2920.18|2912.18|24
1619952280000|2021-05-02 10:44:40|2920.54|2912.54|2920.58|2912.58|2920.6|2912.6|2920.42|2912.42|23
1619952290000|2021-05-02 10:44:50|2920.6|2912.6|2920.44|2912.44|2920.64|2912.64|2920.35|2912.35|19
1619952300000|2021-05-02 10:45:00|2920.41|2912.41|2920.4|2912.4|2920.54|2912.54|2920.2|2912.2|19
1619952310000|2021-05-02 10:45:10|2920.39|2912.39|2919.55|2911.55|2920.45|2912.45|2919.48|2911.48|23
1619952320000|2021-05-02 10:45:20|2919.48|2911.48|2920.76|2912.76|2920.76|2912.76|2919.29|2911.29|22
1619952330000|2021-05-02 10:45:30|2920.59|2912.59|2920.69|2912.69|2920.69|2912.69|2920.59|2912.59|15
1619952340000|2021-05-02 10:45:40|2920.65|2912.65|2921.22|2913.22|2921.39|2913.39|2920.58|2912.58|21
1619952350000|2021-05-02 10:45:50|2921.05|2913.05|2920.94|2912.94|2921.07|2913.07|2920.72|2912.72|17
1619952360000|2021-05-02 10:46:00|2920.99|2912.99|2920.9|2912.9|2921.14|2913.14|2920.44|2912.44|25
1619952370000|2021-05-02 10:46:10|2920.95|2912.95|2921.23|2913.23|2921.24|2913.24|2920.95|2912.95|19
1619952380000|2021-05-02 10:46:20|2921.21|2913.21|2921.16|2913.16|2921.24|2913.24|2920.96|2912.96|20
1619952390000|2021-05-02 10:46:30|2921.18|2913.18|2921.15|2913.15|2921.28|2913.28|2921.12|2913.12|19
1619952400000|2021-05-02 10:46:40|2921.21|2913.21|2921.18|2913.18|2921.33|2913.33|2921.14|2913.14|19
1619952410000|2021-05-02 10:46:50|2921.19|2913.19|2921.3|2913.3|2921.36|2913.36|2921.19|2913.19|13
1619952420000|2021-05-02 10:47:00|2921.25|2913.25|2919.03|2911.03|2921.27|2913.27|2918.9|2910.9|26
1619952430000|2021-05-02 10:47:10|2918.92|2910.92|2919.64|2911.64|2919.94|2911.94|2918.86|2910.86|25
1619952440000|2021-05-02 10:47:20|2919.53|2911.53|2919.93|2911.93|2919.94|2911.94|2919.5|2911.5|19
1619952450000|2021-05-02 10:47:30|2919.95|2911.95|2920.23|2912.23|2920.23|2912.23|2919.92|2911.92|11
1619952460000|2021-05-02 10:47:40|2920.14|2912.14|2919.27|2911.27|2920.18|2912.18|2919.19|2911.19|27
1619952470000|2021-05-02 10:47:50|2919.29|2911.29|2919.8|2911.8|2919.81|2911.81|2919.28|2911.28|20
1619952480000|2021-05-02 10:48:00|2919.68|2911.68|2919.36|2911.36|2919.68|2911.68|2919.04|2911.04|24
1619952490000|2021-05-02 10:48:10|2919.45|2911.45|2919.15|2911.15|2919.45|2911.45|2919.15|2911.15|20
1619952500000|2021-05-02 10:48:20|2919.16|2911.16|2919.45|2911.45|2919.48|2911.48|2919.16|2911.16|15
1619952510000|2021-05-02 10:48:30|2919.44|2911.44|2922.43|2914.43|2922.43|2914.43|2919.34|2911.34|19
1619952520000|2021-05-02 10:48:40|2922.47|2914.47|2920.84|2912.84|2922.47|2914.47|2920.73|2912.73|23
1619952530000|2021-05-02 10:48:50|2920.85|2912.85|2920.85|2912.85|2921.05|2913.05|2920.82|2912.82|19
1619952540000|2021-05-02 10:49:00|2920.84|2912.84|2919.19|2911.19|2920.84|2912.84|2919.15|2911.15|21
1619952550000|2021-05-02 10:49:10|2919.2|2911.2|2920.75|2912.75|2921.16|2913.16|2919.2|2911.2|25
1619952560000|2021-05-02 10:49:20|2920.72|2912.72|2919.85|2911.85|2920.72|2912.72|2919.73|2911.73|22
1619952570000|2021-05-02 10:49:30|2919.91|2911.91|2919.36|2911.36|2919.91|2911.91|2919.25|2911.25|20
1619952580000|2021-05-02 10:49:40|2919.38|2911.38|2919.43|2911.43|2919.58|2911.58|2919.34|2911.34|20
1619952590000|2021-05-02 10:49:50|2919.45|2911.45|2919.53|2911.53|2919.58|2911.58|2919.45|2911.45|8
1619952600000|2021-05-02 10:50:00|2919.55|2911.55|2919.42|2911.42|2919.97|2911.97|2919.33|2911.33|23
1619952610000|2021-05-02 10:50:10|2919.52|2911.52|2919.41|2911.41|2919.54|2911.54|2919.4|2911.4|21
1619952620000|2021-05-02 10:50:20|2919.4|2911.4|2919.03|2911.03|2919.44|2911.44|2918.29|2910.29|25
1619952630000|2021-05-02 10:50:30|2918.89|2910.89|2919.4|2911.4|2919.81|2911.81|2918.89|2910.89|23
1619952640000|2021-05-02 10:50:40|2919.27|2911.27|2919.52|2911.52|2919.52|2911.52|2918.93|2910.93|23
1619952650000|2021-05-02 10:50:50|2919.51|2911.51|2919.32|2911.32|2919.59|2911.59|2919.2|2911.2|23
1619952660000|2021-05-02 10:51:00|2919.36|2911.36|2919.04|2911.04|2919.36|2911.36|2918.69|2910.69|22
1619952670000|2021-05-02 10:51:10|2919.08|2911.08|2918.75|2910.75|2919.13|2911.13|2918.75|2910.75|20
1619952680000|2021-05-02 10:51:20|2918.82|2910.82|2919.08|2911.08|2919.2|2911.2|2918.79|2910.79|24
1619952690000|2021-05-02 10:51:30|2919.09|2911.09|2919.14|2911.14|2919.14|2911.14|2918.87|2910.87|21
1619952700000|2021-05-02 10:51:40|2919.2|2911.2|2918.17|2910.17|2919.2|2911.2|2917.93|2909.93|23
1619952710000|2021-05-02 10:51:50|2918.13|2910.13|2919.2|2911.2|2919.24|2911.24|2917.55|2909.55|27
1619952720000|2021-05-02 10:52:00|2918.85|2910.85|2918.62|2910.62|2919.04|2911.04|2918.26|2910.26|24
1619952730000|2021-05-02 10:52:10|2918.67|2910.67|2918.06|2910.06|2918.71|2910.71|2918|2910|24
1619952740000|2021-05-02 10:52:20|2917.98|2909.98|2918.02|2910.02|2918.03|2910.03|2917.91|2909.91|16
1619952750000|2021-05-02 10:52:30|2918|2910|2918.12|2910.12|2918.12|2910.12|2917.95|2909.95|13
1619952760000|2021-05-02 10:52:40|2918.14|2910.14|2921.61|2913.61|2921.61|2913.61|2918.14|2910.14|12
1619952770000|2021-05-02 10:52:50|2921.54|2913.54|2921.21|2913.21|2921.62|2913.62|2920.73|2912.73|27
1619952780000|2021-05-02 10:53:00|2921.31|2913.31|2921.45|2913.45|2922.01|2914.01|2920.95|2912.95|26
1619952790000|2021-05-02 10:53:10|2921.46|2913.46|2921.75|2913.75|2921.75|2913.75|2921.46|2913.46|16
1619952800000|2021-05-02 10:53:20|2921.74|2913.74|2920.96|2912.96|2921.74|2913.74|2920.24|2912.24|24
1619952810000|2021-05-02 10:53:30|2921.08|2913.08|2920.62|2912.62|2921.13|2913.13|2920.5|2912.5|22
1619952820000|2021-05-02 10:53:40|2920.64|2912.64|2924.08|2916.08|2924.13|2916.13|2920.6|2912.6|19
1619952830000|2021-05-02 10:53:50|2923.93|2915.93|2925.1|2917.1|2925.2|2917.2|2923.82|2915.82|26
1619952840000|2021-05-02 10:54:00|2925.08|2917.08|2925.2|2917.2|2925.44|2917.44|2925.02|2917.02|28
1619952850000|2021-05-02 10:54:10|2925.27|2917.27|2924.6|2916.6|2925.27|2917.27|2924.24|2916.24|24
1619952860000|2021-05-02 10:54:20|2924.56|2916.56|2924.79|2916.79|2925.46|2917.46|2924.55|2916.55|27
1619952870000|2021-05-02 10:54:30|2924.84|2916.84|2925.12|2917.12|2925.16|2917.16|2924.84|2916.84|20
1619952880000|2021-05-02 10:54:40|2925.17|2917.17|2924.77|2916.77|2925.2|2917.2|2924.77|2916.77|21
1619952890000|2021-05-02 10:54:50|2924.65|2916.65|2925.07|2917.07|2925.2|2917.2|2924.65|2916.65|26
1619952900000|2021-05-02 10:55:00|2925.01|2917.01|2925.18|2917.18|2925.21|2917.21|2924.99|2916.99|21
1619952910000|2021-05-02 10:55:10|2925.19|2917.19|2926.41|2918.41|2926.41|2918.41|2925.19|2917.19|24
1619952920000|2021-05-02 10:55:20|2926.43|2918.43|2927|2919|2927|2919|2926.29|2918.29|25
1619952930000|2021-05-02 10:55:30|2926.91|2918.91|2926.35|2918.35|2927.64|2919.64|2925.93|2917.93|24
1619952940000|2021-05-02 10:55:40|2926.37|2918.37|2927.2|2919.2|2927.25|2919.25|2926.37|2918.37|27
1619952950000|2021-05-02 10:55:50|2927.21|2919.21|2927.15|2919.15|2927.4|2919.4|2927.03|2919.03|27
1619952960000|2021-05-02 10:56:00|2927.19|2919.19|2927.13|2919.13|2927.26|2919.26|2925.67|2917.67|24
1619952970000|2021-05-02 10:56:10|2926.92|2918.92|2926.7|2918.7|2926.97|2918.97|2926.67|2918.67|22
1619952980000|2021-05-02 10:56:20|2926.71|2918.71|2926.66|2918.66|2926.75|2918.75|2926.65|2918.65|20
1619952990000|2021-05-02 10:56:30|2926.69|2918.69|2926.67|2918.67|2927.19|2919.19|2926.64|2918.64|18
1619953000000|2021-05-02 10:56:40|2926.6|2918.6|2926.24|2918.24|2926.6|2918.6|2926.24|2918.24|18
1619953010000|2021-05-02 10:56:50|2926.28|2918.28|2926.86|2918.86|2927|2919|2926.28|2918.28|27
1619953020000|2021-05-02 10:57:00|2926.72|2918.72|2928.16|2920.16|2928.16|2920.16|2926.67|2918.67|22
1619953030000|2021-05-02 10:57:10|2928.24|2920.24|2929.23|2921.23|2929.23|2921.23|2927.53|2919.53|27
1619953040000|2021-05-02 10:57:20|2929.29|2921.29|2929.96|2921.96|2930.16|2922.16|2929.29|2921.29|26
1619953050000|2021-05-02 10:57:30|2929.92|2921.92|2929.45|2921.45|2929.95|2921.95|2928.85|2920.85|24
1619953060000|2021-05-02 10:57:40|2929.53|2921.53|2929.65|2921.65|2929.69|2921.69|2929.4|2921.4|19
1619953070000|2021-05-02 10:57:50|2929.73|2921.73|2929.56|2921.56|2929.81|2921.81|2929.33|2921.33|23
1619953080000|2021-05-02 10:58:00|2929.53|2921.53|2929.76|2921.76|2929.8|2921.8|2929.33|2921.33|21
1619953090000|2021-05-02 10:58:10|2929.74|2921.74|2930.33|2922.33|2930.45|2922.45|2929.72|2921.72|18
1619953100000|2021-05-02 10:58:20|2930.3|2922.3|2929.51|2921.51|2930.3|2922.3|2929.2|2921.2|22
1619953110000|2021-05-02 10:58:30|2929.6|2921.6|2929.89|2921.89|2929.97|2921.97|2929.57|2921.57|24
1619953120000|2021-05-02 10:58:40|2929.83|2921.83|2929.13|2921.13|2929.93|2921.93|2929.08|2921.08|24
1619953130000|2021-05-02 10:58:50|2929.14|2921.14|2929.64|2921.64|2929.77|2921.77|2929.02|2921.02|24
1619953140000|2021-05-02 10:59:00|2929.65|2921.65|2929.44|2921.44|2929.65|2921.65|2929.19|2921.19|17
1619953150000|2021-05-02 10:59:10|2929.64|2921.64|2931.04|2923.04|2931.1|2923.1|2929.64|2921.64|10
1619953160000|2021-05-02 10:59:20|2931.1|2923.1|2930.12|2922.12|2931.1|2923.1|2930.1|2922.1|26
1619953170000|2021-05-02 10:59:30|2930.19|2922.19|2929.46|2921.46|2930.2|2922.2|2929.39|2921.39|23
1619953180000|2021-05-02 10:59:40|2929.37|2921.37|2930.2|2922.2|2930.2|2922.2|2927.77|2919.77|28
1619953190000|2021-05-02 10:59:50|2930.14|2922.14|2930.55|2922.55|2930.56|2922.56|2930.14|2922.14|24
1619953200000|2021-05-02 11:00:00|2930.39|2922.39|2930.42|2922.42|2930.56|2922.56|2930.04|2922.04|27
1619953210000|2021-05-02 11:00:10|2930.37|2922.37|2929.9|2921.9|2930.38|2922.38|2929.9|2921.9|25
1619953220000|2021-05-02 11:00:20|2929.84|2921.84|2929.66|2921.66|2929.84|2921.84|2929.4|2921.4|27
1619953230000|2021-05-02 11:00:30|2929.73|2921.73|2928.98|2920.98|2929.73|2921.73|2928.43|2920.43|27
1619953240000|2021-05-02 11:00:40|2929|2921|2928.64|2920.64|2929.11|2921.11|2928.06|2920.06|27
1619953250000|2021-05-02 11:00:50|2928.79|2920.79|2928.29|2920.29|2928.91|2920.91|2928.14|2920.14|23
1619953260000|2021-05-02 11:01:00|2928.43|2920.43|2927.69|2919.69|2928.6|2920.6|2927.61|2919.61|27
1619953270000|2021-05-02 11:01:10|2927.7|2919.7|2927.81|2919.81|2927.93|2919.93|2927.7|2919.7|11
1619953280000|2021-05-02 11:01:20|2927.71|2919.71|2926.09|2918.09|2927.71|2919.71|2926.09|2918.09|24
1619953290000|2021-05-02 11:01:30|2926.07|2918.07|2927.38|2919.38|2927.55|2919.55|2926.07|2918.07|25
1619953300000|2021-05-02 11:01:40|2927.57|2919.57|2928.38|2920.38|2928.44|2920.44|2927.57|2919.57|26
1619953310000|2021-05-02 11:01:50|2928.36|2920.36|2928.35|2920.35|2928.48|2920.48|2928.32|2920.32|21
1619953320000|2021-05-02 11:02:00|2928.28|2920.28|2930.31|2922.31|2930.71|2922.71|2928.28|2920.28|25
1619953330000|2021-05-02 11:02:10|2930.43|2922.43|2928.89|2920.89|2930.44|2922.44|2928.71|2920.71|27
1619953340000|2021-05-02 11:02:20|2928.74|2920.74|2929.05|2921.05|2929.05|2921.05|2928.64|2920.64|19
1619953350000|2021-05-02 11:02:30|2929.07|2921.07|2928.98|2920.98|2929.17|2921.17|2928.97|2920.97|24
1619953360000|2021-05-02 11:02:40|2929.01|2921.01|2929.1|2921.1|2929.13|2921.13|2928.93|2920.93|24
1619953370000|2021-05-02 11:02:50|2929.07|2921.07|2929.21|2921.21|2929.24|2921.24|2929.02|2921.02|14
1619953380000|2021-05-02 11:03:00|2929.22|2921.22|2929.19|2921.19|2929.24|2921.24|2929.17|2921.17|15
1619953390000|2021-05-02 11:03:10|2929.2|2921.2|2929.12|2921.12|2929.22|2921.22|2929.11|2921.11|9
1619953400000|2021-05-02 11:03:20|2929.15|2921.15|2929.2|2921.2|2929.22|2921.22|2929.12|2921.12|16
1619953410000|2021-05-02 11:03:30|2929.18|2921.18|2927.83|2919.83|2929.2|2921.2|2927.78|2919.78|15
1619953420000|2021-05-02 11:03:40|2927.81|2919.81|2928.17|2920.17|2928.23|2920.23|2927.73|2919.73|17
1619953430000|2021-05-02 11:03:50|2928.24|2920.24|2928.62|2920.62|2928.84|2920.84|2928.24|2920.24|18
1619953440000|2021-05-02 11:04:00|2928.55|2920.55|2927.58|2919.58|2928.58|2920.58|2927.53|2919.53|14
1619953450000|2021-05-02 11:04:10|2927.55|2919.55|2927.83|2919.83|2928.03|2920.03|2927.55|2919.55|23
1619953460000|2021-05-02 11:04:20|2927.81|2919.81|2928.04|2920.04|2928.04|2920.04|2927.72|2919.72|20
1619953470000|2021-05-02 11:04:30|2928.41|2920.41|2928.39|2920.39|2928.62|2920.62|2928.39|2920.39|18
1619953480000|2021-05-02 11:04:40|2928.32|2920.32|2928.01|2920.01|2928.56|2920.56|2928.01|2920.01|17
1619953490000|2021-05-02 11:04:50|2928|2920|2928.07|2920.07|2928.14|2920.14|2927.97|2919.97|13
1619953500000|2021-05-02 11:05:00|2928.06|2920.06|2927.47|2919.47|2928.06|2920.06|2927.31|2919.31|21
1619953510000|2021-05-02 11:05:10|2927.35|2919.35|2927.21|2919.21|2927.59|2919.59|2927.2|2919.2|24
1619953520000|2021-05-02 11:05:20|2927.13|2919.13|2927.87|2919.87|2928.77|2920.77|2927.13|2919.13|28
1619953530000|2021-05-02 11:05:30|2927.84|2919.84|2928.1|2920.1|2928.25|2920.25|2927.84|2919.84|23
1619953540000|2021-05-02 11:05:40|2927.99|2919.99|2928.38|2920.38|2928.72|2920.72|2927.99|2919.99|18
1619953550000|2021-05-02 11:05:50|2928.39|2920.39|2928.16|2920.16|2928.39|2920.39|2928.08|2920.08|17
1619953560000|2021-05-02 11:06:00|2928.14|2920.14|2928.56|2920.56|2928.56|2920.56|2928.07|2920.07|18
1619953570000|2021-05-02 11:06:10|2928.55|2920.55|2928.89|2920.89|2928.89|2920.89|2928.39|2920.39|24
1619953580000|2021-05-02 11:06:20|2928.73|2920.73|2928.51|2920.51|2928.79|2920.79|2928.51|2920.51|15
1619953590000|2021-05-02 11:06:30|2928.52|2920.52|2927.88|2919.88|2928.62|2920.62|2927.81|2919.81|24
1619953600000|2021-05-02 11:06:40|2927.81|2919.81|2927.42|2919.42|2927.81|2919.81|2927.01|2919.01|26
1619953610000|2021-05-02 11:06:50|2927.4|2919.4|2927.29|2919.29|2927.48|2919.48|2927.24|2919.24|21
1619953620000|2021-05-02 11:07:00|2927.37|2919.37|2927.66|2919.66|2927.66|2919.66|2927.24|2919.24|18
1619953630000|2021-05-02 11:07:10|2927.92|2919.92|2928.71|2920.71|2928.74|2920.74|2927.92|2919.92|22
1619953640000|2021-05-02 11:07:20|2928.68|2920.68|2927.29|2919.29|2928.68|2920.68|2927.11|2919.11|28
1619953650000|2021-05-02 11:07:30|2927.33|2919.33|2927.47|2919.47|2927.53|2919.53|2927.23|2919.23|19
1619953660000|2021-05-02 11:07:40|2927.4|2919.4|2927.42|2919.42|2927.44|2919.44|2927.38|2919.38|11
1619953670000|2021-05-02 11:07:50|2927.41|2919.41|2927.26|2919.26|2927.42|2919.42|2927.11|2919.11|14
1619953680000|2021-05-02 11:08:00|2927.2|2919.2|2927.28|2919.28|2927.33|2919.33|2927.2|2919.2|21
1619953690000|2021-05-02 11:08:10|2927.29|2919.29|2927.3|2919.3|2927.35|2919.35|2927.2|2919.2|17
1619953700000|2021-05-02 11:08:20|2927.32|2919.32|2926.81|2918.81|2927.32|2919.32|2926.64|2918.64|23
1619953710000|2021-05-02 11:08:30|2926.86|2918.86|2926.91|2918.91|2926.93|2918.93|2926.76|2918.76|24
1619953720000|2021-05-02 11:08:40|2926.89|2918.89|2925.84|2917.84|2926.89|2918.89|2925.79|2917.79|23
1619953730000|2021-05-02 11:08:50|2925.85|2917.85|2926.03|2918.03|2926.17|2918.17|2925.69|2917.69|23
1619953740000|2021-05-02 11:09:00|2926.09|2918.09|2926.16|2918.16|2926.29|2918.29|2926.08|2918.08|24
1619953750000|2021-05-02 11:09:10|2926.15|2918.15|2925.85|2917.85|2926.15|2918.15|2925.72|2917.72|18
1619953760000|2021-05-02 11:09:20|2925.87|2917.87|2926.51|2918.51|2926.52|2918.52|2925.8|2917.8|19
1619953770000|2021-05-02 11:09:30|2926.47|2918.47|2926.13|2918.13|2926.47|2918.47|2926.03|2918.03|15
1619953780000|2021-05-02 11:09:40|2926.09|2918.09|2926.13|2918.13|2926.27|2918.27|2926.05|2918.05|16
1619953790000|2021-05-02 11:09:50|2926.12|2918.12|2925.27|2917.27|2926.15|2918.15|2925.11|2917.11|16
1619953800000|2021-05-02 11:10:00|2925.26|2917.26|2925.8|2917.8|2925.86|2917.86|2925.26|2917.26|17
1619953810000|2021-05-02 11:10:10|2925.84|2917.84|2925.81|2917.81|2925.88|2917.88|2925.68|2917.68|19
1619953820000|2021-05-02 11:10:20|2925.8|2917.8|2926.15|2918.15|2926.15|2918.15|2925.8|2917.8|20
1619953830000|2021-05-02 11:10:30|2926.38|2918.38|2926.3|2918.3|2926.41|2918.41|2926.2|2918.2|13
1619953840000|2021-05-02 11:10:40|2926.31|2918.31|2928.69|2920.69|2928.69|2920.69|2926.26|2918.26|21
1619953850000|2021-05-02 11:10:50|2928.72|2920.72|2926.73|2918.73|2929|2921|2926.73|2918.73|21
1619953860000|2021-05-02 11:11:00|2926.74|2918.74|2927.65|2919.65|2927.66|2919.66|2926.74|2918.74|21
1619953870000|2021-05-02 11:11:10|2927.64|2919.64|2927.98|2919.98|2928.03|2920.03|2927.63|2919.63|20
1619953880000|2021-05-02 11:11:20|2928.01|2920.01|2927.95|2919.95|2928.03|2920.03|2927.92|2919.92|14
1619953890000|2021-05-02 11:11:30|2927.96|2919.96|2926.63|2918.63|2927.96|2919.96|2925.77|2917.77|24
1619953900000|2021-05-02 11:11:40|2926.46|2918.46|2926.44|2918.44|2926.53|2918.53|2926.26|2918.26|27
1619953910000|2021-05-02 11:11:50|2926.37|2918.37|2926.51|2918.51|2926.73|2918.73|2926.37|2918.37|23
1619953920000|2021-05-02 11:12:00|2926.52|2918.52|2924.36|2916.36|2926.56|2918.56|2924.35|2916.35|21
1619953930000|2021-05-02 11:12:10|2924.35|2916.35|2923.28|2915.28|2924.75|2916.75|2923.25|2915.25|25
1619953940000|2021-05-02 11:12:20|2923.37|2915.37|2923.72|2915.72|2923.85|2915.85|2923.37|2915.37|24
1619953950000|2021-05-02 11:12:30|2923.71|2915.71|2925.1|2917.1|2925.31|2917.31|2923.71|2915.71|25
1619953960000|2021-05-02 11:12:40|2925.07|2917.07|2924.96|2916.96|2925.08|2917.08|2924.24|2916.24|23
1619953970000|2021-05-02 11:12:50|2924.9|2916.9|2924.7|2916.7|2924.9|2916.9|2924.51|2916.51|18
1619953980000|2021-05-02 11:13:00|2924.75|2916.75|2925.09|2917.09|2925.09|2917.09|2924.7|2916.7|20
1619953990000|2021-05-02 11:13:10|2925.12|2917.12|2924.99|2916.99|2925.12|2917.12|2924.99|2916.99|11
1619954000000|2021-05-02 11:13:20|2925.01|2917.01|2924.53|2916.53|2925.01|2917.01|2923.68|2915.68|27
1619954010000|2021-05-02 11:13:30|2924.56|2916.56|2923.86|2915.86|2924.58|2916.58|2923.78|2915.78|26
1619954020000|2021-05-02 11:13:40|2923.89|2915.89|2923.34|2915.34|2923.89|2915.89|2923.26|2915.26|19
1619954030000|2021-05-02 11:13:50|2923.33|2915.33|2923.28|2915.28|2923.41|2915.41|2923.21|2915.21|15
1619954040000|2021-05-02 11:14:00|2923.26|2915.26|2922.38|2914.38|2923.26|2915.26|2922.15|2914.15|21
1619954050000|2021-05-02 11:14:10|2922.37|2914.37|2921.77|2913.77|2922.42|2914.42|2921.77|2913.77|22
1619954060000|2021-05-02 11:14:20|2921.82|2913.82|2921.93|2913.93|2922.15|2914.15|2921.77|2913.77|19
1619954070000|2021-05-02 11:14:30|2921.91|2913.91|2921.92|2913.92|2921.92|2913.92|2921.83|2913.83|9
1619954080000|2021-05-02 11:14:40|2921.91|2913.91|2921.84|2913.84|2921.94|2913.94|2921.79|2913.79|13
1619954090000|2021-05-02 11:14:50|2921.81|2913.81|2921.87|2913.87|2922.14|2914.14|2921.79|2913.79|23
1619954100000|2021-05-02 11:15:00|2921.81|2913.81|2921.92|2913.92|2921.92|2913.92|2921.78|2913.78|16
1619954110000|2021-05-02 11:15:10|2921.91|2913.91|2921.93|2913.93|2921.96|2913.96|2921.84|2913.84|12
1619954120000|2021-05-02 11:15:20|2922.06|2914.06|2924.57|2916.57|2924.57|2916.57|2922.06|2914.06|22
1619954130000|2021-05-02 11:15:30|2924.45|2916.45|2923.65|2915.65|2924.5|2916.5|2923.62|2915.62|24
1619954140000|2021-05-02 11:15:40|2923.69|2915.69|2923.09|2915.09|2924.07|2916.07|2922.99|2914.99|24
1619954150000|2021-05-02 11:15:50|2923.15|2915.15|2923.66|2915.66|2923.66|2915.66|2923.01|2915.01|25
1619954160000|2021-05-02 11:16:00|2923.63|2915.63|2923.14|2915.14|2923.63|2915.63|2922.71|2914.71|23
1619954170000|2021-05-02 11:16:10|2923.13|2915.13|2922.24|2914.24|2923.18|2915.18|2922.23|2914.23|25
1619954180000|2021-05-02 11:16:20|2922.25|2914.25|2922.02|2914.02|2922.29|2914.29|2921.96|2913.96|23
1619954190000|2021-05-02 11:16:30|2922.03|2914.03|2922.74|2914.74|2922.85|2914.85|2921.99|2913.99|17
1619954200000|2021-05-02 11:16:40|2922.71|2914.71|2922.35|2914.35|2922.71|2914.71|2922.22|2914.22|11
1619954210000|2021-05-02 11:16:50|2922.32|2914.32|2922.53|2914.53|2922.79|2914.79|2922.32|2914.32|27
1619954220000|2021-05-02 11:17:00|2922.48|2914.48|2922.18|2914.18|2922.62|2914.62|2922.18|2914.18|23
1619954230000|2021-05-02 11:17:10|2922.09|2914.09|2921.54|2913.54|2922.1|2914.1|2921.33|2913.33|26
1619954240000|2021-05-02 11:17:20|2921.55|2913.55|2921.45|2913.45|2921.55|2913.55|2921.4|2913.4|15
1619954250000|2021-05-02 11:17:30|2921.44|2913.44|2921.55|2913.55|2921.63|2913.63|2921.44|2913.44|11
1619954260000|2021-05-02 11:17:40|2921.18|2913.18|2919.78|2911.78|2921.18|2913.18|2919.78|2911.78|14
1619954270000|2021-05-02 11:17:50|2919.85|2911.85|2919.65|2911.65|2919.97|2911.97|2919.62|2911.62|20
1619954280000|2021-05-02 11:18:00|2919.66|2911.66|2920.39|2912.39|2920.54|2912.54|2919.66|2911.66|17
1619954290000|2021-05-02 11:18:10|2920.35|2912.35|2920.74|2912.74|2921.16|2913.16|2920.35|2912.35|22
1619954300000|2021-05-02 11:18:20|2920.69|2912.69|2922.69|2914.69|2922.72|2914.72|2920.69|2912.69|19
1619954310000|2021-05-02 11:18:30|2922.65|2914.65|2922.79|2914.79|2922.87|2914.87|2922.65|2914.65|12
1619954320000|2021-05-02 11:18:40|2922.8|2914.8|2922.34|2914.34|2922.8|2914.8|2922.29|2914.29|16
1619954330000|2021-05-02 11:18:50|2922.51|2914.51|2922.08|2914.08|2922.51|2914.51|2921.46|2913.46|27
1619954340000|2021-05-02 11:19:00|2922.19|2914.19|2922.18|2914.18|2922.51|2914.51|2922.12|2914.12|16
1619954350000|2021-05-02 11:19:10|2922.12|2914.12|2923.2|2915.2|2923.38|2915.38|2922.12|2914.12|21
1619954360000|2021-05-02 11:19:20|2923.15|2915.15|2922.52|2914.52|2923.15|2915.15|2921.94|2913.94|18
1619954370000|2021-05-02 11:19:30|2922.55|2914.55|2922.46|2914.46|2922.56|2914.56|2922.44|2914.44|13
1619954380000|2021-05-02 11:19:40|2922.33|2914.33|2922.43|2914.43|2922.52|2914.52|2922.33|2914.33|17
1619954390000|2021-05-02 11:19:50|2922.39|2914.39|2922.66|2914.66|2922.66|2914.66|2922.36|2914.36|11
1619954400000|2021-05-02 11:20:00|2922.62|2914.62|2922.05|2914.05|2922.75|2914.75|2922.05|2914.05|18
1619954410000|2021-05-02 11:20:10|2922|2914|2921.44|2913.44|2922|2914|2921.44|2913.44|10
1619954420000|2021-05-02 11:20:20|2921.41|2913.41|2921.51|2913.51|2921.58|2913.58|2921.41|2913.41|10
1619954430000|2021-05-02 11:20:30|2921.56|2913.56|2921.37|2913.37|2921.59|2913.59|2920.87|2912.87|23
1619954440000|2021-05-02 11:20:40|2921.26|2913.26|2920.79|2912.79|2921.28|2913.28|2920.79|2912.79|21
1619954450000|2021-05-02 11:20:50|2920.71|2912.71|2920.92|2912.92|2921.02|2913.02|2920.27|2912.27|25
1619954460000|2021-05-02 11:21:00|2920.93|2912.93|2920.4|2912.4|2920.93|2912.93|2920.23|2912.23|22
1619954470000|2021-05-02 11:21:10|2920.46|2912.46|2920.35|2912.35|2920.46|2912.46|2919.82|2911.82|24
1619954480000|2021-05-02 11:21:20|2920.27|2912.27|2919.62|2911.62|2920.28|2912.28|2919.62|2911.62|24
1619954490000|2021-05-02 11:21:30|2919.64|2911.64|2919.37|2911.37|2919.88|2911.88|2919.37|2911.37|25
1619954500000|2021-05-02 11:21:40|2919.49|2911.49|2920.3|2912.3|2920.54|2912.54|2919.49|2911.49|26
1619954510000|2021-05-02 11:21:50|2920.29|2912.29|2920.42|2912.42|2920.42|2912.42|2920.25|2912.25|22
1619954520000|2021-05-02 11:22:00|2920.39|2912.39|2920.08|2912.08|2920.39|2912.39|2920.01|2912.01|23
1619954530000|2021-05-02 11:22:10|2919.99|2911.99|2919.45|2911.45|2919.99|2911.99|2919.29|2911.29|18
1619954540000|2021-05-02 11:22:20|2919.44|2911.44|2919.36|2911.36|2919.48|2911.48|2919.36|2911.36|16
1619954550000|2021-05-02 11:22:30|2919.38|2911.38|2919.31|2911.31|2919.41|2911.41|2919.31|2911.31|11
1619954560000|2021-05-02 11:22:40|2919.32|2911.32|2920.01|2912.01|2920.42|2912.42|2919.31|2911.31|23
1619954570000|2021-05-02 11:22:50|2919.95|2911.95|2919.07|2911.07|2919.95|2911.95|2919.03|2911.03|21
1619954580000|2021-05-02 11:23:00|2919.04|2911.04|2918.67|2910.67|2919.04|2911.04|2918.63|2910.63|18
1619954590000|2021-05-02 11:23:10|2918.62|2910.62|2918.8|2910.8|2918.8|2910.8|2918.62|2910.62|8
1619954600000|2021-05-02 11:23:20|2918.82|2910.82|2919.08|2911.08|2919.32|2911.32|2918.82|2910.82|15
1619954610000|2021-05-02 11:23:30|2919.07|2911.07|2919.11|2911.11|2919.16|2911.16|2919.07|2911.07|9
1619954620000|2021-05-02 11:23:40|2919.16|2911.16|2918.8|2910.8|2919.16|2911.16|2918.8|2910.8|6
1619954630000|2021-05-02 11:23:50|2918.62|2910.62|2917.17|2909.17|2918.62|2910.62|2916.73|2908.73|25
1619954640000|2021-05-02 11:24:00|2917.18|2909.18|2916.48|2908.48|2917.56|2909.56|2916.44|2908.44|17
1619954650000|2021-05-02 11:24:10|2916.5|2908.5|2916.62|2908.62|2916.62|2908.62|2916.48|2908.48|13
1619954660000|2021-05-02 11:24:20|2916.87|2908.87|2916.86|2908.86|2916.99|2908.99|2916.71|2908.71|9
1619954670000|2021-05-02 11:24:30|2916.88|2908.88|2917.1|2909.1|2917.1|2909.1|2916.82|2908.82|6
1619954680000|2021-05-02 11:24:40|2917.23|2909.23|2918.07|2910.07|2918.56|2910.56|2917.23|2909.23|24
1619954690000|2021-05-02 11:24:50|2918.16|2910.16|2918.14|2910.14|2918.21|2910.21|2918.07|2910.07|16
1619954700000|2021-05-02 11:25:00|2918.13|2910.13|2919.03|2911.03|2919.03|2911.03|2918.09|2910.09|22
1619954710000|2021-05-02 11:25:10|2919.14|2911.14|2920.48|2912.48|2920.58|2912.58|2919.14|2911.14|20
1619954720000|2021-05-02 11:25:20|2920.39|2912.39|2920.41|2912.41|2920.52|2912.52|2920.39|2912.39|11
1619954730000|2021-05-02 11:25:30|2920.39|2912.39|2920.45|2912.45|2920.45|2912.45|2919.55|2911.55|23
1619954740000|2021-05-02 11:25:40|2920.46|2912.46|2921.23|2913.23|2921.25|2913.25|2920.29|2912.29|24
1619954750000|2021-05-02 11:25:50|2921.28|2913.28|2921.36|2913.36|2921.36|2913.36|2921.19|2913.19|21
1619954760000|2021-05-02 11:26:00|2921.33|2913.33|2922.09|2914.09|2922.17|2914.17|2921.33|2913.33|28
1619954770000|2021-05-02 11:26:10|2922.12|2914.12|2921.62|2913.62|2922.12|2914.12|2921.62|2913.62|10
1619954780000|2021-05-02 11:26:20|2921.54|2913.54|2921.68|2913.68|2921.7|2913.7|2921.45|2913.45|18
1619954790000|2021-05-02 11:26:30|2921.58|2913.58|2922.41|2914.41|2922.43|2914.43|2921.54|2913.54|14
1619954800000|2021-05-02 11:26:40|2922.5|2914.5|2922.2|2914.2|2922.54|2914.54|2922.19|2914.19|19
1619954810000|2021-05-02 11:26:50|2922.19|2914.19|2922.22|2914.22|2922.27|2914.27|2922.14|2914.14|14
1619954820000|2021-05-02 11:27:00|2922.44|2914.44|2922.42|2914.42|2922.59|2914.59|2922.27|2914.27|15
1619954830000|2021-05-02 11:27:10|2922.27|2914.27|2921.81|2913.81|2922.27|2914.27|2921.74|2913.74|18
1619954840000|2021-05-02 11:27:20|2921.79|2913.79|2922.03|2914.03|2922.09|2914.09|2921.71|2913.71|18
1619954850000|2021-05-02 11:27:30|2922.05|2914.05|2922.03|2914.03|2922.05|2914.05|2922.01|2914.01|7
1619954860000|2021-05-02 11:27:40|2922.05|2914.05|2922.03|2914.03|2922.05|2914.05|2922.03|2914.03|2
1619954870000|2021-05-02 11:27:50|2922.01|2914.01|2921.69|2913.69|2922.02|2914.02|2921.69|2913.69|7
1619954880000|2021-05-02 11:28:00|2921.76|2913.76|2921.93|2913.93|2921.98|2913.98|2921.69|2913.69|15
1619954890000|2021-05-02 11:28:10|2921.92|2913.92|2922.14|2914.14|2922.14|2914.14|2921.92|2913.92|10
1619954900000|2021-05-02 11:28:20|2922.13|2914.13|2922.08|2914.08|2922.18|2914.18|2922.04|2914.04|8
1619954910000|2021-05-02 11:28:30|2922.07|2914.07|2921.72|2913.72|2922.07|2914.07|2921.23|2913.23|18
1619954920000|2021-05-02 11:28:40|2921.68|2913.68|2921.49|2913.49|2921.75|2913.75|2921.44|2913.44|19
1619954930000|2021-05-02 11:28:50|2921.48|2913.48|2921.31|2913.31|2921.48|2913.48|2921.28|2913.28|16
1619954940000|2021-05-02 11:29:00|2921.32|2913.32|2921.7|2913.7|2921.83|2913.83|2921.29|2913.29|19
1619954950000|2021-05-02 11:29:10|2921.74|2913.74|2921.84|2913.84|2921.91|2913.91|2921.74|2913.74|8
1619954960000|2021-05-02 11:29:20|2921.81|2913.81|2920.95|2912.95|2921.81|2913.81|2920.95|2912.95|10
1619954970000|2021-05-02 11:29:30|2919.92|2911.92|2919.6|2911.6|2919.92|2911.92|2918.17|2910.17|27
1619954980000|2021-05-02 11:29:40|2919.48|2911.48|2919.36|2911.36|2919.62|2911.62|2918.74|2910.74|27
1619954990000|2021-05-02 11:29:50|2919.37|2911.37|2919.36|2911.36|2919.37|2911.37|2919.19|2911.19|13
1619955000000|2021-05-02 11:30:00|2919.34|2911.34|2919.26|2911.26|2919.34|2911.34|2919.11|2911.11|23
1619955010000|2021-05-02 11:30:10|2919.27|2911.27|2919.81|2911.81|2919.81|2911.81|2919.2|2911.2|14
1619955020000|2021-05-02 11:30:20|2919.78|2911.78|2920.53|2912.53|2920.58|2912.58|2919.78|2911.78|25
1619955030000|2021-05-02 11:30:30|2920.73|2912.73|2920.82|2912.82|2920.9|2912.9|2920.66|2912.66|14
1619955040000|2021-05-02 11:30:40|2920.98|2912.98|2921.78|2913.78|2921.8|2913.8|2920.86|2912.86|8
1619955050000|2021-05-02 11:30:50|2921.79|2913.79|2921.91|2913.91|2922.2|2914.2|2921.77|2913.77|26
1619955060000|2021-05-02 11:31:00|2921.94|2913.94|2920.86|2912.86|2922.12|2914.12|2920.64|2912.64|21
1619955070000|2021-05-02 11:31:10|2921.21|2913.21|2921.83|2913.83|2922.11|2914.11|2921.21|2913.21|27
1619955080000|2021-05-02 11:31:20|2921.84|2913.84|2921.74|2913.74|2921.84|2913.84|2921.48|2913.48|21
1619955090000|2021-05-02 11:31:30|2921.71|2913.71|2921.63|2913.63|2921.75|2913.75|2921.55|2913.55|21
1619955100000|2021-05-02 11:31:40|2921.62|2913.62|2921.56|2913.56|2921.76|2913.76|2921.55|2913.55|15
1619955110000|2021-05-02 11:31:50|2921.62|2913.62|2921.85|2913.85|2921.86|2913.86|2921.62|2913.62|17
1619955120000|2021-05-02 11:32:00|2921.91|2913.91|2921.95|2913.95|2921.95|2913.95|2921.85|2913.85|12
1619955130000|2021-05-02 11:32:10|2921.92|2913.92|2922.8|2914.8|2922.91|2914.91|2921.92|2913.92|17
1619955140000|2021-05-02 11:32:20|2923.14|2915.14|2923.31|2915.31|2923.48|2915.48|2923.02|2915.02|26
1619955150000|2021-05-02 11:32:30|2923.25|2915.25|2923.45|2915.45|2923.55|2915.55|2923.14|2915.14|22
1619955160000|2021-05-02 11:32:40|2923.42|2915.42|2923.48|2915.48|2923.48|2915.48|2923.13|2915.13|22
1619955170000|2021-05-02 11:32:50|2923.39|2915.39|2923.36|2915.36|2923.39|2915.39|2923.15|2915.15|16
1619955180000|2021-05-02 11:33:00|2923.33|2915.33|2923.35|2915.35|2923.37|2915.37|2923.31|2915.31|12
1619955190000|2021-05-02 11:33:10|2923.37|2915.37|2922.78|2914.78|2924.14|2916.14|2922.78|2914.78|14
1619955200000|2021-05-02 11:33:20|2922.77|2914.77|2922.34|2914.34|2922.77|2914.77|2922.3|2914.3|19
1619955210000|2021-05-02 11:33:30|2922.35|2914.35|2922.92|2914.92|2922.98|2914.98|2922.3|2914.3|22
1619955220000|2021-05-02 11:33:40|2922.87|2914.87|2922.69|2914.69|2923|2915|2922.69|2914.69|19
1619955230000|2021-05-02 11:33:50|2922.75|2914.75|2922.68|2914.68|2922.85|2914.85|2922.68|2914.68|10
1619955240000|2021-05-02 11:34:00|2922.62|2914.62|2922.83|2914.83|2922.91|2914.91|2922.62|2914.62|23
1619955250000|2021-05-02 11:34:10|2922.79|2914.79|2922.21|2914.21|2923.17|2915.17|2922.17|2914.17|19
1619955260000|2021-05-02 11:34:20|2922.18|2914.18|2920.57|2912.57|2922.32|2914.32|2920.57|2912.57|19
1619955270000|2021-05-02 11:34:30|2920.44|2912.44|2920.79|2912.79|2920.79|2912.79|2920.39|2912.39|18
1619955280000|2021-05-02 11:34:40|2920.76|2912.76|2920.66|2912.66|2921.12|2913.12|2920.56|2912.56|20
1619955290000|2021-05-02 11:34:50|2920.64|2912.64|2920.66|2912.66|2921.13|2913.13|2920.41|2912.41|20
1619955300000|2021-05-02 11:35:00|2920.61|2912.61|2920.31|2912.31|2920.61|2912.61|2920.25|2912.25|23
1619955310000|2021-05-02 11:35:10|2920.3|2912.3|2920.95|2912.95|2921.05|2913.05|2920.3|2912.3|23
1619955320000|2021-05-02 11:35:20|2920.92|2912.92|2921.04|2913.04|2921.09|2913.09|2920.9|2912.9|20
1619955330000|2021-05-02 11:35:30|2921.01|2913.01|2921.02|2913.02|2921.04|2913.04|2920.87|2912.87|22
1619955340000|2021-05-02 11:35:40|2921.04|2913.04|2920.99|2912.99|2921.19|2913.19|2920.99|2912.99|21
1619955350000|2021-05-02 11:35:50|2920.97|2912.97|2921.2|2913.2|2921.25|2913.25|2920.91|2912.91|24
1619955360000|2021-05-02 11:36:00|2921.19|2913.19|2922.64|2914.64|2922.86|2914.86|2921.19|2913.19|23
1619955370000|2021-05-02 11:36:10|2922.62|2914.62|2922.57|2914.57|2922.91|2914.91|2922.46|2914.46|22
1619955380000|2021-05-02 11:36:20|2922.4|2914.4|2923.09|2915.09|2923.2|2915.2|2922.4|2914.4|22
1619955390000|2021-05-02 11:36:30|2923.14|2915.14|2923.14|2915.14|2923.14|2915.14|2922.92|2914.92|8
1619955400000|2021-05-02 11:36:40|2923.15|2915.15|2922.79|2914.79|2923.3|2915.3|2922.79|2914.79|19
1619955410000|2021-05-02 11:36:50|2922.93|2914.93|2922.9|2914.9|2922.94|2914.94|2922.71|2914.71|12
1619955420000|2021-05-02 11:37:00|2922.84|2914.84|2922.61|2914.61|2922.84|2914.84|2922.57|2914.57|16
1619955430000|2021-05-02 11:37:10|2922.62|2914.62|2922.89|2914.89|2922.93|2914.93|2922.62|2914.62|22
1619955440000|2021-05-02 11:37:20|2922.9|2914.9|2922.82|2914.82|2923|2915|2922.82|2914.82|20
1619955450000|2021-05-02 11:37:30|2922.83|2914.83|2923.39|2915.39|2923.39|2915.39|2922.78|2914.78|16
1619955460000|2021-05-02 11:37:40|2923.33|2915.33|2923.33|2915.33|2923.33|2915.33|2923.33|2915.33|1
1619955470000|2021-05-02 11:37:50|2923.35|2915.35|2923.12|2915.12|2923.35|2915.35|2922.7|2914.7|17
1619955480000|2021-05-02 11:38:00|2923.08|2915.08|2923.43|2915.43|2923.44|2915.44|2923.08|2915.08|13
1619955490000|2021-05-02 11:38:10|2923.42|2915.42|2923.28|2915.28|2923.42|2915.42|2923.24|2915.24|8
1619955500000|2021-05-02 11:38:20|2923.3|2915.3|2923.31|2915.31|2923.32|2915.32|2923.12|2915.12|9
1619955520000|2021-05-02 11:38:40|2923.34|2915.34|2923.85|2915.85|2923.85|2915.85|2923.34|2915.34|16
1619955530000|2021-05-02 11:38:50|2923.98|2915.98|2923.88|2915.88|2923.98|2915.98|2923.53|2915.53|16
1619955540000|2021-05-02 11:39:00|2923.82|2915.82|2923.98|2915.98|2924.1|2916.1|2923.6|2915.6|19
1619955550000|2021-05-02 11:39:10|2924.07|2916.07|2924.18|2916.18|2924.23|2916.23|2924.06|2916.06|14
1619955560000|2021-05-02 11:39:20|2924.19|2916.19|2924.15|2916.15|2924.25|2916.25|2923.99|2915.99|24
1619955570000|2021-05-02 11:39:30|2924.11|2916.11|2924.15|2916.15|2924.18|2916.18|2924.02|2916.02|15
1619955580000|2021-05-02 11:39:40|2924.02|2916.02|2924.21|2916.21|2924.32|2916.32|2924|2916|21
1619955590000|2021-05-02 11:39:50|2924.2|2916.2|2924.03|2916.03|2924.21|2916.21|2923.97|2915.97|22
1619955600000|2021-05-02 11:40:00|2924.04|2916.04|2923.52|2915.52|2924.2|2916.2|2923.52|2915.52|20
1619955610000|2021-05-02 11:40:10|2923.36|2915.36|2922.47|2914.47|2923.36|2915.36|2922.34|2914.34|22
1619955620000|2021-05-02 11:40:20|2922.37|2914.37|2921.85|2913.85|2922.37|2914.37|2921.69|2913.69|22
1619955630000|2021-05-02 11:40:30|2921.92|2913.92|2921.6|2913.6|2922.16|2914.16|2921.6|2913.6|22
1619955640000|2021-05-02 11:40:40|2921.53|2913.53|2918.79|2910.79|2921.53|2913.53|2918.79|2910.79|25
1619955650000|2021-05-02 11:40:50|2918.71|2910.71|2917.22|2909.22|2918.71|2910.71|2916.17|2908.17|29
1619955660000|2021-05-02 11:41:00|2917.1|2909.1|2916.47|2908.47|2917.23|2909.23|2916.47|2908.47|23
1619955670000|2021-05-02 11:41:10|2916.48|2908.48|2914.6|2906.6|2916.48|2908.48|2914.52|2906.52|22
1619955680000|2021-05-02 11:41:20|2914.58|2906.58|2912.38|2904.38|2914.58|2906.58|2911.69|2903.69|24
1619955690000|2021-05-02 11:41:30|2912.47|2904.47|2912.45|2904.45|2912.6|2904.6|2911.66|2903.66|28
1619955700000|2021-05-02 11:41:40|2912.47|2904.47|2914.1|2906.1|2914.19|2906.19|2912.13|2904.13|28
1619955710000|2021-05-02 11:41:50|2914.07|2906.07|2913.1|2905.1|2914.07|2906.07|2912.89|2904.89|27
1619955720000|2021-05-02 11:42:00|2913.19|2905.19|2913.17|2905.17|2913.2|2905.2|2911.76|2903.76|28
1619955730000|2021-05-02 11:42:10|2913.07|2905.07|2914.3|2906.3|2914.36|2906.36|2913.03|2905.03|25
1619955740000|2021-05-02 11:42:20|2914.66|2906.66|2916.92|2908.92|2916.98|2908.98|2914.66|2906.66|28
1619955750000|2021-05-02 11:42:30|2916.91|2908.91|2918.4|2910.4|2918.56|2910.56|2916.79|2908.79|25
1619955760000|2021-05-02 11:42:40|2918.49|2910.49|2919.25|2911.25|2919.56|2911.56|2918.49|2910.49|24
1619955770000|2021-05-02 11:42:50|2918.21|2910.21|2918.36|2910.36|2918.47|2910.47|2917.08|2909.08|27
1619955780000|2021-05-02 11:43:00|2918.31|2910.31|2918.42|2910.42|2918.56|2910.56|2918.24|2910.24|25
1619955790000|2021-05-02 11:43:10|2918.36|2910.36|2917.15|2909.15|2918.36|2910.36|2917.08|2909.08|26
1619955800000|2021-05-02 11:43:20|2917.32|2909.32|2917.42|2909.42|2917.46|2909.46|2917.32|2909.32|13
1619955810000|2021-05-02 11:43:30|2917.36|2909.36|2916.74|2908.74|2917.36|2909.36|2916.16|2908.16|24
1619955820000|2021-05-02 11:43:40|2916.7|2908.7|2916.85|2908.85|2916.9|2908.9|2916.56|2908.56|16
1619955830000|2021-05-02 11:43:50|2916.9|2908.9|2916.87|2908.87|2916.92|2908.92|2916.79|2908.79|19
1619955840000|2021-05-02 11:44:00|2916.84|2908.84|2916.9|2908.9|2916.94|2908.94|2916.62|2908.62|20
1619955850000|2021-05-02 11:44:10|2916.89|2908.89|2916.8|2908.8|2916.93|2908.93|2916.77|2908.77|12
1619955860000|2021-05-02 11:44:20|2916.86|2908.86|2917.2|2909.2|2917.2|2909.2|2916.86|2908.86|5
1619955870000|2021-05-02 11:44:30|2917.22|2909.22|2919.12|2911.12|2919.32|2911.32|2917.22|2909.22|17
1619955880000|2021-05-02 11:44:40|2919.13|2911.13|2920.72|2912.72|2921.06|2913.06|2919.13|2911.13|21
1619955890000|2021-05-02 11:44:50|2920.68|2912.68|2920.6|2912.6|2921.07|2913.07|2919.87|2911.87|19
1619955900000|2021-05-02 11:45:00|2920.55|2912.55|2921.16|2913.16|2921.16|2913.16|2920.45|2912.45|23
1619955910000|2021-05-02 11:45:10|2921.12|2913.12|2921.68|2913.68|2921.68|2913.68|2920.8|2912.8|21
1619955920000|2021-05-02 11:45:20|2921.67|2913.67|2921.12|2913.12|2921.67|2913.67|2921.11|2913.11|20
1619955930000|2021-05-02 11:45:30|2921.11|2913.11|2920.26|2912.26|2921.2|2913.2|2919.57|2911.57|22
1619955940000|2021-05-02 11:45:40|2920.28|2912.28|2919.72|2911.72|2920.92|2912.92|2919.63|2911.63|21
1619955950000|2021-05-02 11:45:50|2919.79|2911.79|2921.53|2913.53|2921.62|2913.62|2919.72|2911.72|24
1619955960000|2021-05-02 11:46:00|2921.52|2913.52|2921.48|2913.48|2921.64|2913.64|2921.3|2913.3|22
1619955970000|2021-05-02 11:46:10|2921.46|2913.46|2920.97|2912.97|2921.48|2913.48|2920.81|2912.81|16
1619955980000|2021-05-02 11:46:20|2920.99|2912.99|2920.98|2912.98|2921.12|2913.12|2920.91|2912.91|15
1619955990000|2021-05-02 11:46:30|2920.93|2912.93|2921.07|2913.07|2921.15|2913.15|2920.37|2912.37|21
1619956000000|2021-05-02 11:46:40|2921.13|2913.13|2922.14|2914.14|2922.3|2914.3|2921.05|2913.05|22
1619956010000|2021-05-02 11:46:50|2922.13|2914.13|2922.09|2914.09|2922.25|2914.25|2922.06|2914.06|18
1619956020000|2021-05-02 11:47:00|2922.12|2914.12|2924|2916|2924.04|2916.04|2922.12|2914.12|19
1619956030000|2021-05-02 11:47:10|2924.06|2916.06|2924.19|2916.19|2924.28|2916.28|2923.93|2915.93|20
1619956040000|2021-05-02 11:47:20|2924.44|2916.44|2925.07|2917.07|2925.29|2917.29|2924.44|2916.44|24
1619956050000|2021-05-02 11:47:30|2924.94|2916.94|2925.44|2917.44|2925.45|2917.45|2924.94|2916.94|23
1619956060000|2021-05-02 11:47:40|2925.4|2917.4|2925.58|2917.58|2925.77|2917.77|2925.35|2917.35|22
1619956070000|2021-05-02 11:47:50|2925.59|2917.59|2926.23|2918.23|2926.53|2918.53|2925.59|2917.59|27
1619956080000|2021-05-02 11:48:00|2926.12|2918.12|2926.57|2918.57|2926.77|2918.77|2926.12|2918.12|20
1619956090000|2021-05-02 11:48:10|2926.58|2918.58|2925.81|2917.81|2926.77|2918.77|2925.81|2917.81|21
1619956100000|2021-05-02 11:48:20|2925.83|2917.83|2925.76|2917.76|2926.19|2918.19|2925.76|2917.76|20
1619956110000|2021-05-02 11:48:30|2925.75|2917.75|2924.84|2916.84|2925.8|2917.8|2924.84|2916.84|20
1619956120000|2021-05-02 11:48:40|2924.8|2916.8|2925.65|2917.65|2925.68|2917.68|2923.92|2915.92|24
1619956130000|2021-05-02 11:48:50|2925.85|2917.85|2925.63|2917.63|2925.86|2917.86|2925.18|2917.18|24
1619956140000|2021-05-02 11:49:00|2925.62|2917.62|2924.96|2916.96|2925.62|2917.62|2924.95|2916.95|15
1619956150000|2021-05-02 11:49:10|2924.97|2916.97|2924.91|2916.91|2924.97|2916.97|2924.91|2916.91|4
1619956160000|2021-05-02 11:49:20|2924.92|2916.92|2924.79|2916.79|2924.93|2916.93|2924.79|2916.79|8
1619956170000|2021-05-02 11:49:30|2924.81|2916.81|2924.98|2916.98|2925.04|2917.04|2924.81|2916.81|14
1619956180000|2021-05-02 11:49:40|2924.92|2916.92|2924.93|2916.93|2925.2|2917.2|2924.83|2916.83|21
1619956190000|2021-05-02 11:49:50|2924.92|2916.92|2924.14|2916.14|2924.92|2916.92|2923.8|2915.8|19
1619956200000|2021-05-02 11:50:00|2924.16|2916.16|2924.39|2916.39|2924.42|2916.42|2924.15|2916.15|21
1619956210000|2021-05-02 11:50:10|2924.41|2916.41|2924.82|2916.82|2924.87|2916.87|2924.41|2916.41|21
1619956220000|2021-05-02 11:50:20|2924.83|2916.83|2925.15|2917.15|2925.19|2917.19|2924.81|2916.81|22
1619956230000|2021-05-02 11:50:30|2925.1|2917.1|2925.5|2917.5|2925.5|2917.5|2924.94|2916.94|21
1619956240000|2021-05-02 11:50:40|2925.54|2917.54|2927.18|2919.18|2927.27|2919.27|2925.52|2917.52|20
1619956250000|2021-05-02 11:50:50|2927.05|2919.05|2925.18|2917.18|2927.14|2919.14|2924.72|2916.72|25
1619956260000|2021-05-02 11:51:00|2925.23|2917.23|2926.93|2918.93|2926.93|2918.93|2925.23|2917.23|21
1619956270000|2021-05-02 11:51:10|2926.96|2918.96|2927.22|2919.22|2927.22|2919.22|2926.75|2918.75|25
1619956280000|2021-05-02 11:51:20|2927.09|2919.09|2926.93|2918.93|2927.15|2919.15|2926.92|2918.92|18
1619956290000|2021-05-02 11:51:30|2926.94|2918.94|2926.52|2918.52|2927.08|2919.08|2926.49|2918.49|20
1619956300000|2021-05-02 11:51:40|2926.53|2918.53|2926.71|2918.71|2926.76|2918.76|2926.52|2918.52|17
1619956310000|2021-05-02 11:51:50|2926.72|2918.72|2927|2919|2927.01|2919.01|2926.65|2918.65|23
1619956320000|2021-05-02 11:52:00|2926.97|2918.97|2927.17|2919.17|2927.17|2919.17|2925.89|2917.89|26
1619956330000|2021-05-02 11:52:10|2927.07|2919.07|2926.95|2918.95|2927.12|2919.12|2926.95|2918.95|24
1619956340000|2021-05-02 11:52:20|2926.94|2918.94|2927.13|2919.13|2927.2|2919.2|2926.89|2918.89|16
1619956350000|2021-05-02 11:52:30|2927.12|2919.12|2927.01|2919.01|2927.18|2919.18|2926.97|2918.97|24
1619956360000|2021-05-02 11:52:40|2926.98|2918.98|2927.08|2919.08|2927.13|2919.13|2926.93|2918.93|21
1619956370000|2021-05-02 11:52:50|2927.06|2919.06|2927.01|2919.01|2927.18|2919.18|2927.01|2919.01|12
1619956380000|2021-05-02 11:53:00|2927.07|2919.07|2926.79|2918.79|2927.08|2919.08|2926.3|2918.3|19
1619956390000|2021-05-02 11:53:10|2926.86|2918.86|2927.34|2919.34|2927.37|2919.37|2926.86|2918.86|18
1619956400000|2021-05-02 11:53:20|2927.33|2919.33|2927.4|2919.4|2927.4|2919.4|2927.29|2919.29|8
1619956410000|2021-05-02 11:53:30|2927.37|2919.37|2927.64|2919.64|2927.78|2919.78|2927.37|2919.37|19
1619956420000|2021-05-02 11:53:40|2927.65|2919.65|2927.54|2919.54|2927.71|2919.71|2927.54|2919.54|18
1619956430000|2021-05-02 11:53:50|2927.52|2919.52|2927.3|2919.3|2927.6|2919.6|2927.3|2919.3|22
1619956440000|2021-05-02 11:54:00|2927.29|2919.29|2927.91|2919.91|2927.92|2919.92|2927.08|2919.08|16
1619956450000|2021-05-02 11:54:10|2927.95|2919.95|2927.92|2919.92|2927.95|2919.95|2927.88|2919.88|4
1619956460000|2021-05-02 11:54:20|2927.97|2919.97|2927.95|2919.95|2928.02|2920.02|2927.92|2919.92|11
1619956470000|2021-05-02 11:54:30|2927.93|2919.93|2927.98|2919.98|2928.08|2920.08|2927.91|2919.91|18
1619956480000|2021-05-02 11:54:40|2928.03|2920.03|2928.07|2920.07|2928.13|2920.13|2928.03|2920.03|20
1619956490000|2021-05-02 11:54:50|2928.12|2920.12|2928|2920|2928.12|2920.12|2927.98|2919.98|17
1619956500000|2021-05-02 11:55:00|2927.99|2919.99|2928.97|2920.97|2929.02|2921.02|2927.99|2919.99|15
1619956510000|2021-05-02 11:55:10|2928.93|2920.93|2928.89|2920.89|2928.93|2920.93|2928.81|2920.81|15
1619956520000|2021-05-02 11:55:20|2928.88|2920.88|2928.91|2920.91|2928.92|2920.92|2928.78|2920.78|19
1619956530000|2021-05-02 11:55:30|2928.92|2920.92|2929.04|2921.04|2929.1|2921.1|2928.92|2920.92|14
1619956540000|2021-05-02 11:55:40|2928.98|2920.98|2931.84|2923.84|2931.92|2923.92|2928.98|2920.98|27
1619956550000|2021-05-02 11:55:50|2931.66|2923.66|2931.97|2923.97|2931.97|2923.97|2930.39|2922.39|26
1619956560000|2021-05-02 11:56:00|2931.94|2923.94|2932.14|2924.14|2932.14|2924.14|2931.94|2923.94|19
1619956570000|2021-05-02 11:56:10|2932.17|2924.17|2932.79|2924.79|2932.79|2924.79|2932.17|2924.17|22
1619956580000|2021-05-02 11:56:20|2932.82|2924.82|2932.62|2924.62|2933.08|2925.08|2932.26|2924.26|29
1619956590000|2021-05-02 11:56:30|2932.5|2924.5|2933.6|2925.6|2933.6|2925.6|2932.5|2924.5|22
1619956600000|2021-05-02 11:56:40|2933.61|2925.61|2933.87|2925.87|2933.98|2925.98|2933.61|2925.61|13
1619956610000|2021-05-02 11:56:50|2933.91|2925.91|2937.78|2929.78|2937.78|2929.78|2933.91|2925.91|27
1619956620000|2021-05-02 11:57:00|2938.1|2930.1|2938.53|2930.53|2938.55|2930.55|2937.99|2929.99|25
1619956630000|2021-05-02 11:57:10|2938.51|2930.51|2939.16|2931.16|2939.16|2931.16|2938.51|2930.51|25
1619956640000|2021-05-02 11:57:20|2939.09|2931.09|2938.22|2930.22|2939.09|2931.09|2938.08|2930.08|24
1619956650000|2021-05-02 11:57:30|2938.18|2930.18|2935.89|2927.89|2938.18|2930.18|2935.89|2927.89|24
1619956660000|2021-05-02 11:57:40|2935.99|2927.99|2937.3|2929.3|2937.37|2929.37|2935.79|2927.79|28
1619956670000|2021-05-02 11:57:50|2937.39|2929.39|2937.37|2929.37|2937.57|2929.57|2936.85|2928.85|25
1619956680000|2021-05-02 11:58:00|2937.38|2929.38|2937.53|2929.53|2937.63|2929.63|2937.16|2929.16|23
1619956690000|2021-05-02 11:58:10|2937.58|2929.58|2937.4|2929.4|2937.81|2929.81|2937.4|2929.4|21
1619956700000|2021-05-02 11:58:20|2937.37|2929.37|2938.9|2930.9|2938.9|2930.9|2936.75|2928.75|27
1619956710000|2021-05-02 11:58:30|2938.84|2930.84|2939.97|2931.97|2939.97|2931.97|2938.84|2930.84|22
1619956720000|2021-05-02 11:58:40|2939.96|2931.96|2940.8|2932.8|2941.22|2933.22|2939.96|2931.96|27
1619956730000|2021-05-02 11:58:50|2940.76|2932.76|2939.8|2931.8|2940.86|2932.86|2939.8|2931.8|20
1619956740000|2021-05-02 11:59:00|2939.83|2931.83|2939.85|2931.85|2939.85|2931.85|2939.66|2931.66|17
1619956750000|2021-05-02 11:59:10|2939.67|2931.67|2940.04|2932.04|2940.04|2932.04|2939.67|2931.67|22
1619956760000|2021-05-02 11:59:20|2940.13|2932.13|2940.18|2932.18|2940.3|2932.3|2939.93|2931.93|26
1619956770000|2021-05-02 11:59:30|2940.17|2932.17|2941.42|2933.42|2941.52|2933.52|2940.17|2932.17|28
1619956780000|2021-05-02 11:59:40|2941.35|2933.35|2941.24|2933.24|2941.42|2933.42|2940.05|2932.05|22
1619956790000|2021-05-02 11:59:50|2941.08|2933.08|2941.22|2933.22|2941.31|2933.31|2940.8|2932.8|24
1619956800000|2021-05-02 12:00:00|2941.2|2933.2|2941.68|2933.68|2941.86|2933.86|2940.53|2932.53|28
1619956810000|2021-05-02 12:00:10|2941.72|2933.72|2941.24|2933.24|2942.04|2934.04|2940.78|2932.78|27
1619956820000|2021-05-02 12:00:20|2941.46|2933.46|2941.93|2933.93|2942.14|2934.14|2941.46|2933.46|27
1619956830000|2021-05-02 12:00:30|2942.18|2934.18|2943.23|2935.23|2943.23|2935.23|2942.02|2934.02|19
1619956840000|2021-05-02 12:00:40|2943.22|2935.22|2942.25|2934.25|2943.24|2935.24|2942.07|2934.07|28
1619956850000|2021-05-02 12:00:50|2942.27|2934.27|2942.38|2934.38|2942.71|2934.71|2941.98|2933.98|23
1619956860000|2021-05-02 12:01:00|2942.4|2934.4|2943.01|2935.01|2943.49|2935.49|2942.4|2934.4|25
1619956870000|2021-05-02 12:01:10|2942.99|2934.99|2943.25|2935.25|2943.42|2935.42|2942.95|2934.95|23
1619956880000|2021-05-02 12:01:20|2943.23|2935.23|2942.28|2934.28|2943.24|2935.24|2942.22|2934.22|22
1619956890000|2021-05-02 12:01:30|2942.42|2934.42|2940.69|2932.69|2942.42|2934.42|2940.47|2932.47|27
1619956900000|2021-05-02 12:01:40|2940.59|2932.59|2939.1|2931.1|2940.66|2932.66|2939.1|2931.1|26
1619956910000|2021-05-02 12:01:50|2938.86|2930.86|2937.35|2929.35|2938.86|2930.86|2937|2929|26
1619956920000|2021-05-02 12:02:00|2937.41|2929.41|2939.83|2931.83|2939.88|2931.88|2937.41|2929.41|25
1619956930000|2021-05-02 12:02:10|2939.73|2931.73|2938.17|2930.17|2939.73|2931.73|2938.1|2930.1|26
1619956940000|2021-05-02 12:02:20|2938.16|2930.16|2938.56|2930.56|2938.84|2930.84|2938.07|2930.07|27
1619956950000|2021-05-02 12:02:30|2938.49|2930.49|2937.47|2929.47|2938.49|2930.49|2937.4|2929.4|27
1619956960000|2021-05-02 12:02:40|2937.46|2929.46|2937.37|2929.37|2937.7|2929.7|2937.36|2929.36|25
1619956970000|2021-05-02 12:02:50|2937.39|2929.39|2936.97|2928.97|2937.64|2929.64|2936.9|2928.9|22
1619956980000|2021-05-02 12:03:00|2936.88|2928.88|2936.9|2928.9|2937.11|2929.11|2936.25|2928.25|23
1619956990000|2021-05-02 12:03:10|2936.94|2928.94|2936.87|2928.87|2937.47|2929.47|2936.85|2928.85|21
1619957000000|2021-05-02 12:03:20|2936.85|2928.85|2937.65|2929.65|2937.65|2929.65|2936.85|2928.85|19
1619957010000|2021-05-02 12:03:30|2937.67|2929.67|2936.6|2928.6|2938.13|2930.13|2936.46|2928.46|20
1619957020000|2021-05-02 12:03:40|2936.68|2928.68|2937.64|2929.64|2937.66|2929.66|2936.65|2928.65|24
1619957030000|2021-05-02 12:03:50|2937.62|2929.62|2937.46|2929.46|2937.62|2929.62|2936.7|2928.7|26
1619957040000|2021-05-02 12:04:00|2937.47|2929.47|2937.66|2929.66|2937.76|2929.76|2937.43|2929.43|21
1619957050000|2021-05-02 12:04:10|2937.69|2929.69|2937.55|2929.55|2937.71|2929.71|2937.52|2929.52|20
1619957060000|2021-05-02 12:04:20|2937.57|2929.57|2937.68|2929.68|2937.78|2929.78|2937.28|2929.28|20
1619957070000|2021-05-02 12:04:30|2937.7|2929.7|2938.13|2930.13|2938.2|2930.2|2937.3|2929.3|23
1619957080000|2021-05-02 12:04:40|2938.11|2930.11|2937.36|2929.36|2938.12|2930.12|2937.36|2929.36|21
1619957090000|2021-05-02 12:04:50|2937.46|2929.46|2936.69|2928.69|2937.66|2929.66|2936.69|2928.69|21
1619957100000|2021-05-02 12:05:00|2936.66|2928.66|2936.68|2928.68|2937.1|2929.1|2936.55|2928.55|26
1619957110000|2021-05-02 12:05:10|2936.67|2928.67|2935.96|2927.96|2936.71|2928.71|2935.77|2927.77|23
1619957120000|2021-05-02 12:05:20|2936.08|2928.08|2934.73|2926.73|2936.27|2928.27|2934.73|2926.73|23
1619957130000|2021-05-02 12:05:30|2934.74|2926.74|2933.74|2925.74|2934.74|2926.74|2933.41|2925.41|28
1619957140000|2021-05-02 12:05:40|2933.65|2925.65|2933.4|2925.4|2934.17|2926.17|2933.28|2925.28|22
1619957150000|2021-05-02 12:05:50|2933.43|2925.43|2932.69|2924.69|2933.66|2925.66|2932.51|2924.51|22
1619957160000|2021-05-02 12:06:00|2932.55|2924.55|2932.75|2924.75|2933.52|2925.52|2932.27|2924.27|26
1619957170000|2021-05-02 12:06:10|2932.74|2924.74|2932.28|2924.28|2932.92|2924.92|2932.06|2924.06|22
1619957180000|2021-05-02 12:06:20|2932.32|2924.32|2932.35|2924.35|2933.07|2925.07|2932.22|2924.22|25
1619957190000|2021-05-02 12:06:30|2932.41|2924.41|2932.44|2924.44|2932.6|2924.6|2932.24|2924.24|20
1619957200000|2021-05-02 12:06:40|2932.35|2924.35|2932.05|2924.05|2932.49|2924.49|2932.05|2924.05|24
1619957210000|2021-05-02 12:06:50|2932.06|2924.06|2932.1|2924.1|2932.21|2924.21|2932|2924|25
1619957220000|2021-05-02 12:07:00|2932.11|2924.11|2934.06|2926.06|2934.06|2926.06|2932.05|2924.05|24
1619957230000|2021-05-02 12:07:10|2934.19|2926.19|2935.18|2927.18|2935.18|2927.18|2934.19|2926.19|28
1619957240000|2021-05-02 12:07:20|2935.15|2927.15|2933.91|2925.91|2935.18|2927.18|2933.7|2925.7|23
1619957250000|2021-05-02 12:07:30|2933.92|2925.92|2934.11|2926.11|2934.16|2926.16|2933.82|2925.82|12
1619957260000|2021-05-02 12:07:40|2934.12|2926.12|2932.05|2924.05|2934.12|2926.12|2932.04|2924.04|17
1619957270000|2021-05-02 12:07:50|2932.02|2924.02|2933.62|2925.62|2933.7|2925.7|2931.97|2923.97|21
1619957280000|2021-05-02 12:08:00|2933.61|2925.61|2933.58|2925.58|2933.65|2925.65|2932.87|2924.87|23
1619957290000|2021-05-02 12:08:10|2933.59|2925.59|2933.81|2925.81|2934.49|2926.49|2933.5|2925.5|24
1619957300000|2021-05-02 12:08:20|2933.82|2925.82|2932.68|2924.68|2933.85|2925.85|2932.68|2924.68|23
1619957310000|2021-05-02 12:08:30|2932.53|2924.53|2932.01|2924.01|2932.86|2924.86|2931.97|2923.97|27
1619957320000|2021-05-02 12:08:40|2932.02|2924.02|2930.97|2922.97|2932.19|2924.19|2930.97|2922.97|26
1619957330000|2021-05-02 12:08:50|2930.84|2922.84|2931.69|2923.69|2931.72|2923.72|2930.84|2922.84|24
1619957340000|2021-05-02 12:09:00|2931.63|2923.63|2931.58|2923.58|2931.72|2923.72|2931.54|2923.54|24
1619957350000|2021-05-02 12:09:10|2931.62|2923.62|2931.74|2923.74|2931.74|2923.74|2931.54|2923.54|20
1619957360000|2021-05-02 12:09:20|2931.7|2923.7|2932.21|2924.21|2932.24|2924.24|2931.55|2923.55|23
1619957370000|2021-05-02 12:09:30|2932.09|2924.09|2932.34|2924.34|2932.36|2924.36|2931.89|2923.89|22
1619957380000|2021-05-02 12:09:40|2932.33|2924.33|2931.97|2923.97|2932.67|2924.67|2931.89|2923.89|17
1619957390000|2021-05-02 12:09:50|2932.15|2924.15|2931.62|2923.62|2932.38|2924.38|2931.62|2923.62|23
1619957400000|2021-05-02 12:10:00|2931.63|2923.63|2931.93|2923.93|2931.94|2923.94|2931.61|2923.61|23
1619957410000|2021-05-02 12:10:10|2931.96|2923.96|2931|2923|2932.04|2924.04|2930.9|2922.9|24
1619957420000|2021-05-02 12:10:20|2931.06|2923.06|2931.8|2923.8|2931.84|2923.84|2930.88|2922.88|24
1619957430000|2021-05-02 12:10:30|2931.79|2923.79|2931.36|2923.36|2931.79|2923.79|2931.36|2923.36|25
1619957440000|2021-05-02 12:10:40|2931.42|2923.42|2931.35|2923.35|2931.48|2923.48|2931.27|2923.27|20
1619957450000|2021-05-02 12:10:50|2931.33|2923.33|2931.4|2923.4|2931.42|2923.42|2931.29|2923.29|19
1619957460000|2021-05-02 12:11:00|2931.36|2923.36|2930.16|2922.16|2931.43|2923.43|2930.16|2922.16|17
1619957470000|2021-05-02 12:11:10|2930.03|2922.03|2929.98|2921.98|2930.03|2922.03|2929.34|2921.34|18
1619957480000|2021-05-02 12:11:20|2929.87|2921.87|2929.32|2921.32|2929.88|2921.88|2929.32|2921.32|24
1619957490000|2021-05-02 12:11:30|2929.34|2921.34|2929.17|2921.17|2929.42|2921.42|2928.61|2920.61|25
1619957500000|2021-05-02 12:11:40|2929.54|2921.54|2927.95|2919.95|2929.84|2921.84|2927.95|2919.95|27
1619957510000|2021-05-02 12:11:50|2927.83|2919.83|2927.96|2919.96|2928.13|2920.13|2927.04|2919.04|25
1619957520000|2021-05-02 12:12:00|2927.75|2919.75|2927.87|2919.87|2928.5|2920.5|2927.54|2919.54|29
1619957530000|2021-05-02 12:12:10|2927.97|2919.97|2928.51|2920.51|2928.6|2920.6|2927.97|2919.97|20
1619957540000|2021-05-02 12:12:20|2928.52|2920.52|2928.62|2920.62|2928.62|2920.62|2927.11|2919.11|24
1619957550000|2021-05-02 12:12:30|2928.7|2920.7|2931.05|2923.05|2931.17|2923.17|2928.67|2920.67|28
1619957560000|2021-05-02 12:12:40|2931.1|2923.1|2931.36|2923.36|2931.36|2923.36|2930.91|2922.91|24
1619957570000|2021-05-02 12:12:50|2931.42|2923.42|2931.09|2923.09|2931.42|2923.42|2930.1|2922.1|25
1619957580000|2021-05-02 12:13:00|2931.1|2923.1|2931.77|2923.77|2931.77|2923.77|2930.9|2922.9|18
1619957590000|2021-05-02 12:13:10|2931.65|2923.65|2932.08|2924.08|2932.52|2924.52|2931.65|2923.65|21
1619957600000|2021-05-02 12:13:20|2932|2924|2929.19|2921.19|2932|2924|2929.18|2921.18|25
1619957610000|2021-05-02 12:13:30|2929.08|2921.08|2931.09|2923.09|2931.09|2923.09|2929.08|2921.08|26
1619957620000|2021-05-02 12:13:40|2931.1|2923.1|2931.71|2923.71|2931.71|2923.71|2931.06|2923.06|23
1619957630000|2021-05-02 12:13:50|2931.68|2923.68|2931.38|2923.38|2931.69|2923.69|2930.87|2922.87|27
1619957640000|2021-05-02 12:14:00|2931.37|2923.37|2929.16|2921.16|2931.37|2923.37|2928.61|2920.61|27
1619957650000|2021-05-02 12:14:10|2929.25|2921.25|2928.6|2920.6|2929.37|2921.37|2928.56|2920.56|27
1619957660000|2021-05-02 12:14:20|2928.54|2920.54|2929.39|2921.39|2929.83|2921.83|2928.54|2920.54|26
1619957670000|2021-05-02 12:14:30|2929.35|2921.35|2929.9|2921.9|2931.13|2923.13|2929.1|2921.1|22
1619957680000|2021-05-02 12:14:40|2929.64|2921.64|2930.57|2922.57|2930.69|2922.69|2929.64|2921.64|20
1619957690000|2021-05-02 12:14:50|2930.52|2922.52|2930.12|2922.12|2930.81|2922.81|2930.01|2922.01|25
1619957700000|2021-05-02 12:15:00|2930.13|2922.13|2930.23|2922.23|2930.37|2922.37|2929.84|2921.84|25
1619957710000|2021-05-02 12:15:10|2930.26|2922.26|2928.83|2920.83|2930.26|2922.26|2928.67|2920.67|26
1619957720000|2021-05-02 12:15:20|2928.84|2920.84|2928.82|2920.82|2928.88|2920.88|2928.77|2920.77|14
1619957730000|2021-05-02 12:15:30|2928.55|2920.55|2927.97|2919.97|2928.55|2920.55|2927.97|2919.97|21
1619957740000|2021-05-02 12:15:40|2927.84|2919.84|2926|2918|2928.08|2920.08|2925.43|2917.43|27
1619957750000|2021-05-02 12:15:50|2926.07|2918.07|2925.89|2917.89|2926.07|2918.07|2925.67|2917.67|21
1619957760000|2021-05-02 12:16:00|2925.86|2917.86|2926.88|2918.88|2927.07|2919.07|2925.59|2917.59|25
1619957770000|2021-05-02 12:16:10|2926.78|2918.78|2926.59|2918.59|2926.86|2918.86|2926.38|2918.38|26
1619957780000|2021-05-02 12:16:20|2926.61|2918.61|2926.78|2918.78|2926.83|2918.83|2926.59|2918.59|20
1619957790000|2021-05-02 12:16:30|2926.67|2918.67|2926.85|2918.85|2927.18|2919.18|2926.39|2918.39|22
1619957800000|2021-05-02 12:16:40|2926.86|2918.86|2926.55|2918.55|2927.03|2919.03|2926.55|2918.55|17
1619957810000|2021-05-02 12:16:50|2926.54|2918.54|2926.71|2918.71|2926.71|2918.71|2926.54|2918.54|9
1619957820000|2021-05-02 12:17:00|2926.78|2918.78|2927.05|2919.05|2927.23|2919.23|2926.78|2918.78|19
1619957830000|2021-05-02 12:17:10|2927.04|2919.04|2927.01|2919.01|2927.12|2919.12|2926.98|2918.98|18
1619957840000|2021-05-02 12:17:20|2927.19|2919.19|2927.07|2919.07|2927.2|2919.2|2927|2919|7
1619957850000|2021-05-02 12:17:30|2927.29|2919.29|2926.84|2918.84|2927.29|2919.29|2926.79|2918.79|12
1619957860000|2021-05-02 12:17:40|2926.78|2918.78|2927.11|2919.11|2927.11|2919.11|2926.78|2918.78|10
1619957870000|2021-05-02 12:17:50|2926.99|2918.99|2926.84|2918.84|2927.18|2919.18|2926.84|2918.84|11
1619957880000|2021-05-02 12:18:00|2926.91|2918.91|2926.9|2918.9|2926.97|2918.97|2926.65|2918.65|20
1619957890000|2021-05-02 12:18:10|2926.91|2918.91|2926.94|2918.94|2927.06|2919.06|2926.89|2918.89|10
1619957900000|2021-05-02 12:18:20|2926.93|2918.93|2927.9|2919.9|2927.9|2919.9|2926.91|2918.91|17
1619957910000|2021-05-02 12:18:30|2928.02|2920.02|2929.63|2921.63|2930.21|2922.21|2927.98|2919.98|24
1619957920000|2021-05-02 12:18:40|2929.59|2921.59|2928.04|2920.04|2929.62|2921.62|2927.86|2919.86|26
1619957930000|2021-05-02 12:18:50|2928.09|2920.09|2929.96|2921.96|2930.02|2922.02|2928.09|2920.09|25
1619957940000|2021-05-02 12:19:00|2929.93|2921.93|2930.87|2922.87|2930.87|2922.87|2929.93|2921.93|23
1619957950000|2021-05-02 12:19:10|2930.86|2922.86|2934.07|2926.07|2934.09|2926.09|2930.86|2922.86|28
1619957960000|2021-05-02 12:19:20|2934.15|2926.15|2934.09|2926.09|2934.55|2926.55|2933.84|2925.84|23
1619957970000|2021-05-02 12:19:30|2934.1|2926.1|2933.29|2925.29|2934.29|2926.29|2933.29|2925.29|24
1619957980000|2021-05-02 12:19:40|2933.22|2925.22|2931.36|2923.36|2933.34|2925.34|2931.33|2923.33|27
1619957990000|2021-05-02 12:19:50|2931.33|2923.33|2932.57|2924.57|2932.57|2924.57|2931.33|2923.33|25
1619958000000|2021-05-02 12:20:00|2932.65|2924.65|2932.48|2924.48|2932.65|2924.65|2932.29|2924.29|27
1619958010000|2021-05-02 12:20:10|2932.49|2924.49|2932.35|2924.35|2932.64|2924.64|2932.2|2924.2|24
1619958020000|2021-05-02 12:20:20|2932.34|2924.34|2932.13|2924.13|2932.36|2924.36|2931.96|2923.96|21
1619958030000|2021-05-02 12:20:30|2932.15|2924.15|2933.5|2925.5|2934.1|2926.1|2932.14|2924.14|26
1619958040000|2021-05-02 12:20:40|2933.27|2925.27|2933.55|2925.55|2933.97|2925.97|2933.27|2925.27|24
1619958050000|2021-05-02 12:20:50|2933.52|2925.52|2933.71|2925.71|2933.71|2925.71|2933.44|2925.44|25
1619958060000|2021-05-02 12:21:00|2933.73|2925.73|2933.2|2925.2|2933.73|2925.73|2933.14|2925.14|13
1619958070000|2021-05-02 12:21:10|2933.13|2925.13|2933.76|2925.76|2933.76|2925.76|2933.13|2925.13|12
1619958080000|2021-05-02 12:21:20|2933.72|2925.72|2933.8|2925.8|2933.8|2925.8|2933.72|2925.72|6
1619958090000|2021-05-02 12:21:30|2933.87|2925.87|2934.48|2926.48|2934.51|2926.51|2933.86|2925.86|21
1619958100000|2021-05-02 12:21:40|2934.46|2926.46|2934.49|2926.49|2934.9|2926.9|2934.4|2926.4|22
1619958110000|2021-05-02 12:21:50|2934.5|2926.5|2934.47|2926.47|2934.56|2926.56|2934.41|2926.41|7
1619958120000|2021-05-02 12:22:00|2934.45|2926.45|2934.44|2926.44|2934.52|2926.52|2934.26|2926.26|22
1619958130000|2021-05-02 12:22:10|2934.43|2926.43|2934.06|2926.06|2934.47|2926.47|2934.06|2926.06|21
1619958140000|2021-05-02 12:22:20|2934|2926|2933.69|2925.69|2934.18|2926.18|2933.07|2925.07|16
1619958150000|2021-05-02 12:22:30|2933.72|2925.72|2934.36|2926.36|2934.36|2926.36|2933.72|2925.72|19
1619958160000|2021-05-02 12:22:40|2934.35|2926.35|2934.21|2926.21|2934.48|2926.48|2934.21|2926.21|18
1619958170000|2021-05-02 12:22:50|2934.27|2926.27|2934.03|2926.03|2934.48|2926.48|2934.03|2926.03|21
1619958180000|2021-05-02 12:23:00|2933.8|2925.8|2934.14|2926.14|2934.14|2926.14|2933.51|2925.51|19
1619958190000|2021-05-02 12:23:10|2934.22|2926.22|2933.8|2925.8|2934.27|2926.27|2933.72|2925.72|21
1619958200000|2021-05-02 12:23:20|2933.73|2925.73|2933.77|2925.77|2933.8|2925.8|2933.62|2925.62|13
1619958210000|2021-05-02 12:23:30|2933.76|2925.76|2934.22|2926.22|2934.22|2926.22|2933.76|2925.76|11
1619958220000|2021-05-02 12:23:40|2934.17|2926.17|2934.6|2926.6|2934.6|2926.6|2934.17|2926.17|5
1619958230000|2021-05-02 12:23:50|2934.54|2926.54|2934.9|2926.9|2934.9|2926.9|2934.53|2926.53|11
1619958240000|2021-05-02 12:24:00|2934.92|2926.92|2935.53|2927.53|2935.53|2927.53|2934.92|2926.92|9
1619958250000|2021-05-02 12:24:10|2935.54|2927.54|2935.5|2927.5|2935.73|2927.73|2935.5|2927.5|27
1619958260000|2021-05-02 12:24:20|2935.51|2927.51|2934.77|2926.77|2935.61|2927.61|2934.77|2926.77|25
1619958270000|2021-05-02 12:24:30|2934.79|2926.79|2935.08|2927.08|2935.12|2927.12|2934.75|2926.75|18
1619958280000|2021-05-02 12:24:40|2935.04|2927.04|2934.98|2926.98|2935.16|2927.16|2934.98|2926.98|19
1619958290000|2021-05-02 12:24:50|2935.06|2927.06|2935.12|2927.12|2935.16|2927.16|2935.05|2927.05|12
1619958300000|2021-05-02 12:25:00|2935.08|2927.08|2933.6|2925.6|2935.13|2927.13|2933.6|2925.6|17
1619958310000|2021-05-02 12:25:10|2933.55|2925.55|2932|2924|2933.55|2925.55|2932|2924|22
1619958320000|2021-05-02 12:25:20|2931.94|2923.94|2931.49|2923.49|2932.02|2924.02|2931.18|2923.18|21
1619958330000|2021-05-02 12:25:30|2931.48|2923.48|2930.7|2922.7|2931.48|2923.48|2930.62|2922.62|21
1619958340000|2021-05-02 12:25:40|2930.87|2922.87|2930.27|2922.27|2931.11|2923.11|2930.25|2922.25|23
1619958350000|2021-05-02 12:25:50|2930.23|2922.23|2930.73|2922.73|2930.87|2922.87|2930.17|2922.17|25
1619958360000|2021-05-02 12:26:00|2930.75|2922.75|2929.26|2921.26|2930.75|2922.75|2929.17|2921.17|28
1619958370000|2021-05-02 12:26:10|2929.2|2921.2|2927.8|2919.8|2929.2|2921.2|2927.8|2919.8|21
1619958380000|2021-05-02 12:26:20|2927.82|2919.82|2927.96|2919.96|2929.1|2921.1|2927.82|2919.82|27
1619958390000|2021-05-02 12:26:30|2927.95|2919.95|2927.93|2919.93|2928.47|2920.47|2927.76|2919.76|28
1619958400000|2021-05-02 12:26:40|2927.96|2919.96|2927.54|2919.54|2928.33|2920.33|2927.54|2919.54|24
1619958410000|2021-05-02 12:26:50|2927.53|2919.53|2928.33|2920.33|2928.55|2920.55|2927.53|2919.53|23
1619958420000|2021-05-02 12:27:00|2928.34|2920.34|2930|2922|2930|2922|2928.34|2920.34|23
1619958430000|2021-05-02 12:27:10|2929.99|2921.99|2930.04|2922.04|2930.04|2922.04|2929.6|2921.6|28
1619958440000|2021-05-02 12:27:20|2930.5|2922.5|2927.2|2919.2|2930.6|2922.6|2926.6|2918.6|25
1619958450000|2021-05-02 12:27:30|2927.42|2919.42|2927.87|2919.87|2927.87|2919.87|2927.42|2919.42|27
1619958460000|2021-05-02 12:27:40|2927.85|2919.85|2929.53|2921.53|2929.56|2921.56|2927.69|2919.69|26
1619958470000|2021-05-02 12:27:50|2929.49|2921.49|2928.58|2920.58|2929.95|2921.95|2928.49|2920.49|25
1619958480000|2021-05-02 12:28:00|2928.78|2920.78|2928.62|2920.62|2929.02|2921.02|2928.57|2920.57|17
1619958490000|2021-05-02 12:28:10|2928.73|2920.73|2929.74|2921.74|2929.76|2921.76|2928.73|2920.73|18
1619958500000|2021-05-02 12:28:20|2929.73|2921.73|2931.18|2923.18|2931.27|2923.27|2929.73|2921.73|18
1619958510000|2021-05-02 12:28:30|2931.04|2923.04|2929.01|2921.01|2931.07|2923.07|2929.01|2921.01|26
1619958520000|2021-05-02 12:28:40|2928.98|2920.98|2927.29|2919.29|2930.02|2922.02|2927.29|2919.29|26
1619958530000|2021-05-02 12:28:50|2926.96|2918.96|2927.44|2919.44|2927.75|2919.75|2926.46|2918.46|28
1619958540000|2021-05-02 12:29:00|2927.43|2919.43|2928.37|2920.37|2928.37|2920.37|2927.24|2919.24|27
1619958550000|2021-05-02 12:29:10|2928.38|2920.38|2927.79|2919.79|2928.41|2920.41|2927.62|2919.62|27
1619958560000|2021-05-02 12:29:20|2927.78|2919.78|2927.7|2919.7|2927.88|2919.88|2927.62|2919.62|21
1619958570000|2021-05-02 12:29:30|2927.69|2919.69|2928.8|2920.8|2928.99|2920.99|2927.69|2919.69|25
1619958580000|2021-05-02 12:29:40|2928.84|2920.84|2928.89|2920.89|2928.89|2920.89|2928.5|2920.5|23
1619958590000|2021-05-02 12:29:50|2928.95|2920.95|2929.05|2921.05|2929.05|2921.05|2928.83|2920.83|21
1619958600000|2021-05-02 12:30:00|2929.04|2921.04|2929.13|2921.13|2929.18|2921.18|2928.99|2920.99|21
1619958610000|2021-05-02 12:30:10|2929.15|2921.15|2931.55|2923.55|2931.56|2923.56|2929.08|2921.08|17
1619958620000|2021-05-02 12:30:20|2931.52|2923.52|2930.81|2922.81|2931.61|2923.61|2929.92|2921.92|20
1619958630000|2021-05-02 12:30:30|2930.85|2922.85|2931.09|2923.09|2931.14|2923.14|2930.85|2922.85|22
1619958640000|2021-05-02 12:30:40|2931.03|2923.03|2930.98|2922.98|2931.06|2923.06|2930.94|2922.94|7
1619958650000|2021-05-02 12:30:50|2930.99|2922.99|2929.5|2921.5|2930.99|2922.99|2929.5|2921.5|14
1619958660000|2021-05-02 12:31:00|2929.55|2921.55|2930.87|2922.87|2930.94|2922.94|2929.51|2921.51|20
1619958670000|2021-05-02 12:31:10|2930.85|2922.85|2930.84|2922.84|2930.85|2922.85|2930.78|2922.78|16
1619958680000|2021-05-02 12:31:20|2930.85|2922.85|2931.86|2923.86|2932|2924|2930.85|2922.85|23
1619958690000|2021-05-02 12:31:30|2931.89|2923.89|2932.04|2924.04|2932.04|2924.04|2931.62|2923.62|24
1619958700000|2021-05-02 12:31:40|2932.06|2924.06|2933.02|2925.02|2933.02|2925.02|2932.04|2924.04|20
1619958710000|2021-05-02 12:31:50|2933.03|2925.03|2934.64|2926.64|2934.64|2926.64|2933.03|2925.03|24
1619958720000|2021-05-02 12:32:00|2934.61|2926.61|2932.57|2924.57|2934.61|2926.61|2932.46|2924.46|24
1619958730000|2021-05-02 12:32:10|2932.62|2924.62|2931.64|2923.64|2932.76|2924.76|2931.63|2923.63|19
1619958740000|2021-05-02 12:32:20|2931.65|2923.65|2932.23|2924.23|2932.23|2924.23|2931.22|2923.22|24
1619958750000|2021-05-02 12:32:30|2932.22|2924.22|2932.18|2924.18|2932.24|2924.24|2932.15|2924.15|11
1619958760000|2021-05-02 12:32:40|2932.23|2924.23|2932.45|2924.45|2932.45|2924.45|2932.06|2924.06|25
1619958770000|2021-05-02 12:32:50|2932.4|2924.4|2932.24|2924.24|2932.4|2924.4|2932.02|2924.02|20
1619958780000|2021-05-02 12:33:00|2932.21|2924.21|2931.91|2923.91|2932.21|2924.21|2931.59|2923.59|16
1619958790000|2021-05-02 12:33:10|2931.9|2923.9|2932.04|2924.04|2932.04|2924.04|2931.89|2923.89|24
1619958800000|2021-05-02 12:33:20|2932|2924|2932.93|2924.93|2933.01|2925.01|2931.98|2923.98|16
1619958810000|2021-05-02 12:33:30|2932.95|2924.95|2932.66|2924.66|2932.98|2924.98|2932.62|2924.62|21
1619958820000|2021-05-02 12:33:40|2932.61|2924.61|2932.9|2924.9|2932.9|2924.9|2932.6|2924.6|16
1619958830000|2021-05-02 12:33:50|2932.87|2924.87|2932.84|2924.84|2932.91|2924.91|2932.82|2924.82|13
1619958840000|2021-05-02 12:34:00|2932.83|2924.83|2931.63|2923.63|2932.83|2924.83|2931.58|2923.58|13
1619958850000|2021-05-02 12:34:10|2931.42|2923.42|2929.93|2921.93|2931.42|2923.42|2929.9|2921.9|27
1619958860000|2021-05-02 12:34:20|2929.99|2921.99|2931.45|2923.45|2931.63|2923.63|2929.99|2921.99|27
1619958870000|2021-05-02 12:34:30|2931.49|2923.49|2929.56|2921.56|2931.49|2923.49|2929.46|2921.46|27
1619958880000|2021-05-02 12:34:40|2929.65|2921.65|2929.16|2921.16|2930.2|2922.2|2929.14|2921.14|24
1619958890000|2021-05-02 12:34:50|2929.19|2921.19|2929.58|2921.58|2929.83|2921.83|2929.13|2921.13|23
1619958900000|2021-05-02 12:35:00|2929.6|2921.6|2929.97|2921.97|2931.01|2923.01|2929.36|2921.36|27
1619958910000|2021-05-02 12:35:10|2930|2922|2929.75|2921.75|2930.69|2922.69|2929.75|2921.75|25
1619958920000|2021-05-02 12:35:20|2929.57|2921.57|2930.44|2922.44|2930.44|2922.44|2929.57|2921.57|18
1619958930000|2021-05-02 12:35:30|2930.31|2922.31|2931.73|2923.73|2931.73|2923.73|2930.26|2922.26|22
1619958940000|2021-05-02 12:35:40|2931.92|2923.92|2932.27|2924.27|2932.48|2924.48|2931.89|2923.89|15
1619958950000|2021-05-02 12:35:50|2932.37|2924.37|2932.33|2924.33|2932.4|2924.4|2932.29|2924.29|8
1619958960000|2021-05-02 12:36:00|2932.34|2924.34|2932.37|2924.37|2932.42|2924.42|2932.33|2924.33|9
1619958970000|2021-05-02 12:36:10|2932.33|2924.33|2932.41|2924.41|2932.41|2924.41|2932.33|2924.33|7
1619958980000|2021-05-02 12:36:20|2932.43|2924.43|2932.87|2924.87|2932.87|2924.87|2932.39|2924.39|12
1619958990000|2021-05-02 12:36:30|2932.82|2924.82|2933.24|2925.24|2933.43|2925.43|2932.8|2924.8|23
1619959000000|2021-05-02 12:36:40|2933.12|2925.12|2932.83|2924.83|2933.12|2925.12|2932.48|2924.48|26
1619959010000|2021-05-02 12:36:50|2932.87|2924.87|2933.25|2925.25|2933.74|2925.74|2932.87|2924.87|24
1619959020000|2021-05-02 12:37:00|2933.26|2925.26|2933.24|2925.24|2933.29|2925.29|2933.18|2925.18|27
1619959030000|2021-05-02 12:37:10|2933.17|2925.17|2931.19|2923.19|2933.57|2925.57|2931.18|2923.18|22
1619959040000|2021-05-02 12:37:20|2931.2|2923.2|2932.15|2924.15|2932.53|2924.53|2931.14|2923.14|21
1619959050000|2021-05-02 12:37:30|2931.92|2923.92|2931.95|2923.95|2931.97|2923.97|2931.84|2923.84|11
1619959060000|2021-05-02 12:37:40|2931.93|2923.93|2932.2|2924.2|2932.2|2924.2|2931.93|2923.93|19
1619959070000|2021-05-02 12:37:50|2932.14|2924.14|2932.23|2924.23|2932.23|2924.23|2932.05|2924.05|15
1619959080000|2021-05-02 12:38:00|2932.21|2924.21|2932.52|2924.52|2932.53|2924.53|2932.14|2924.14|20
1619959090000|2021-05-02 12:38:10|2932.55|2924.55|2932.52|2924.52|2932.55|2924.55|2932.44|2924.44|17
1619959100000|2021-05-02 12:38:20|2932.54|2924.54|2932.7|2924.7|2932.7|2924.7|2932.52|2924.52|17
1619959110000|2021-05-02 12:38:30|2932.69|2924.69|2933.28|2925.28|2933.33|2925.33|2932.67|2924.67|20
1619959120000|2021-05-02 12:38:40|2933.27|2925.27|2932.76|2924.76|2933.32|2925.32|2932.76|2924.76|22
1619959130000|2021-05-02 12:38:50|2932.48|2924.48|2932.98|2924.98|2932.98|2924.98|2932.2|2924.2|28
1619959140000|2021-05-02 12:39:00|2932.97|2924.97|2932.88|2924.88|2932.97|2924.97|2932.83|2924.83|15
1619959150000|2021-05-02 12:39:10|2932.91|2924.91|2933.18|2925.18|2933.31|2925.31|2932.91|2924.91|13
1619959160000|2021-05-02 12:39:20|2933.27|2925.27|2932.58|2924.58|2933.92|2925.92|2932.57|2924.57|25
1619959170000|2021-05-02 12:39:30|2932.61|2924.61|2933.77|2925.77|2933.82|2925.82|2932.61|2924.61|24
1619959180000|2021-05-02 12:39:40|2933.73|2925.73|2933.71|2925.71|2933.84|2925.84|2933.7|2925.7|18
1619959190000|2021-05-02 12:39:50|2933.72|2925.72|2933.62|2925.62|2933.88|2925.88|2933.62|2925.62|12
1619959200000|2021-05-02 12:40:00|2933.6|2925.6|2933.75|2925.75|2933.83|2925.83|2933.6|2925.6|16
1619959210000|2021-05-02 12:40:10|2933.74|2925.74|2932.94|2924.94|2933.74|2925.74|2932.94|2924.94|11
1619959220000|2021-05-02 12:40:20|2933.01|2925.01|2932.79|2924.79|2933.21|2925.21|2932.79|2924.79|14
1619959230000|2021-05-02 12:40:30|2932.69|2924.69|2933.13|2925.13|2933.21|2925.21|2932.46|2924.46|21
1619959240000|2021-05-02 12:40:40|2933.15|2925.15|2931.98|2923.98|2933.18|2925.18|2931.98|2923.98|21
1619959250000|2021-05-02 12:40:50|2931.6|2923.6|2931.2|2923.2|2931.63|2923.63|2931.2|2923.2|15
1619959260000|2021-05-02 12:41:00|2931.04|2923.04|2930.32|2922.32|2931.11|2923.11|2929.9|2921.9|28
1619959270000|2021-05-02 12:41:10|2930.36|2922.36|2931.58|2923.58|2931.88|2923.88|2930.31|2922.31|23
1619959280000|2021-05-02 12:41:20|2931.42|2923.42|2931.45|2923.45|2931.46|2923.46|2930.96|2922.96|17
1619959290000|2021-05-02 12:41:30|2931.46|2923.46|2931.7|2923.7|2931.73|2923.73|2931.46|2923.46|23
1619959300000|2021-05-02 12:41:40|2931.69|2923.69|2931.68|2923.68|2931.74|2923.74|2931.65|2923.65|17
1619959310000|2021-05-02 12:41:50|2931.69|2923.69|2931.24|2923.24|2931.7|2923.7|2931.24|2923.24|12
1619959320000|2021-05-02 12:42:00|2931.25|2923.25|2931.05|2923.05|2931.29|2923.29|2931.05|2923.05|15
1619959330000|2021-05-02 12:42:10|2931.06|2923.06|2931.35|2923.35|2931.38|2923.38|2930.88|2922.88|19
1619959340000|2021-05-02 12:42:20|2931.33|2923.33|2931.3|2923.3|2931.37|2923.37|2931.27|2923.27|21
1619959350000|2021-05-02 12:42:30|2931.31|2923.31|2930.54|2922.54|2931.31|2923.31|2930.54|2922.54|8
1619959360000|2021-05-02 12:42:40|2930.4|2922.4|2930.61|2922.61|2930.62|2922.62|2929.86|2921.86|24
1619959370000|2021-05-02 12:42:50|2930.62|2922.62|2929.59|2921.59|2930.62|2922.62|2929.48|2921.48|26
1619959380000|2021-05-02 12:43:00|2929.57|2921.57|2930.41|2922.41|2930.44|2922.44|2929.55|2921.55|20
1619959390000|2021-05-02 12:43:10|2930.39|2922.39|2931.5|2923.5|2931.5|2923.5|2930.39|2922.39|20
1619959400000|2021-05-02 12:43:20|2931.76|2923.76|2931.34|2923.34|2932.43|2924.43|2931.25|2923.25|22
1619959410000|2021-05-02 12:43:30|2931.29|2923.29|2929.05|2921.05|2931.29|2923.29|2928.92|2920.92|27
1619959420000|2021-05-02 12:43:40|2929.06|2921.06|2929.54|2921.54|2930.13|2922.13|2929.06|2921.06|23
1619959430000|2021-05-02 12:43:50|2929.72|2921.72|2930.25|2922.25|2930.42|2922.42|2929.72|2921.72|28
1619959440000|2021-05-02 12:44:00|2930.22|2922.22|2929.4|2921.4|2930.23|2922.23|2929.3|2921.3|22
1619959450000|2021-05-02 12:44:10|2929.5|2921.5|2929.51|2921.51|2929.53|2921.53|2929.39|2921.39|19
1619959460000|2021-05-02 12:44:20|2929.43|2921.43|2930.04|2922.04|2930.09|2922.09|2929.43|2921.43|19
1619959470000|2021-05-02 12:44:30|2930.07|2922.07|2929.05|2921.05|2930.07|2922.07|2928.72|2920.72|25
1619959480000|2021-05-02 12:44:40|2929.06|2921.06|2928.96|2920.96|2929.08|2921.08|2928.86|2920.86|20
1619959490000|2021-05-02 12:44:50|2928.88|2920.88|2929.45|2921.45|2929.51|2921.51|2928.77|2920.77|15
1619959500000|2021-05-02 12:45:00|2929.49|2921.49|2928.97|2920.97|2929.56|2921.56|2928.97|2920.97|17
1619959510000|2021-05-02 12:45:10|2928.61|2920.61|2927.97|2919.97|2928.61|2920.61|2927.38|2919.38|24
1619959520000|2021-05-02 12:45:20|2927.94|2919.94|2928.47|2920.47|2928.49|2920.49|2927.94|2919.94|26
1619959530000|2021-05-02 12:45:30|2928.46|2920.46|2928.65|2920.65|2929.39|2921.39|2928.46|2920.46|21
1619959540000|2021-05-02 12:45:40|2928.67|2920.67|2928.89|2920.89|2929.04|2921.04|2928.62|2920.62|21
1619959550000|2021-05-02 12:45:50|2928.84|2920.84|2928.91|2920.91|2928.96|2920.96|2928.84|2920.84|15
1619959560000|2021-05-02 12:46:00|2928.93|2920.93|2928.34|2920.34|2928.98|2920.98|2928.25|2920.25|22
1619959570000|2021-05-02 12:46:10|2928.53|2920.53|2929.42|2921.42|2929.57|2921.57|2928.51|2920.51|16
1619959580000|2021-05-02 12:46:20|2929.68|2921.68|2931.05|2923.05|2931.05|2923.05|2929.68|2921.68|24
1619959590000|2021-05-02 12:46:30|2931|2923|2932.16|2924.16|2932.16|2924.16|2931|2923|23
1619959600000|2021-05-02 12:46:40|2932.17|2924.17|2932.5|2924.5|2932.8|2924.8|2932.09|2924.09|23
1619959610000|2021-05-02 12:46:50|2932.49|2924.49|2932.77|2924.77|2932.87|2924.87|2932.4|2924.4|21
1619959620000|2021-05-02 12:47:00|2932.75|2924.75|2932.95|2924.95|2932.95|2924.95|2932.75|2924.75|13
1619959630000|2021-05-02 12:47:10|2932.92|2924.92|2932.06|2924.06|2932.92|2924.92|2931.54|2923.54|20
1619959640000|2021-05-02 12:47:20|2932.16|2924.16|2932.41|2924.41|2932.41|2924.41|2931.85|2923.85|22
1619959650000|2021-05-02 12:47:30|2932.2|2924.2|2932.05|2924.05|2932.2|2924.2|2931.94|2923.94|15
1619959660000|2021-05-02 12:47:40|2932.06|2924.06|2929.94|2921.94|2932.4|2924.4|2929.92|2921.92|20
1619959670000|2021-05-02 12:47:50|2929.58|2921.58|2931.56|2923.56|2931.56|2923.56|2929.55|2921.55|26
1619959680000|2021-05-02 12:48:00|2931.64|2923.64|2931.18|2923.18|2931.7|2923.7|2931.18|2923.18|20
1619959690000|2021-05-02 12:48:10|2931.19|2923.19|2931.49|2923.49|2931.55|2923.55|2931.11|2923.11|21
1619959700000|2021-05-02 12:48:20|2931.45|2923.45|2931.52|2923.52|2931.52|2923.52|2931.42|2923.42|11
1619959710000|2021-05-02 12:48:30|2931.53|2923.53|2931.55|2923.55|2931.56|2923.56|2931.52|2923.52|7
1619959720000|2021-05-02 12:48:40|2931.66|2923.66|2931.77|2923.77|2931.79|2923.79|2931.66|2923.66|9
1619959730000|2021-05-02 12:48:50|2931.66|2923.66|2930.8|2922.8|2931.74|2923.74|2930.73|2922.73|10
1619959740000|2021-05-02 12:49:00|2930.81|2922.81|2931.15|2923.15|2931.15|2923.15|2930.6|2922.6|13
1619959750000|2021-05-02 12:49:10|2931.22|2923.22|2931.5|2923.5|2931.53|2923.53|2931.22|2923.22|22
1619959760000|2021-05-02 12:49:20|2931.49|2923.49|2931.53|2923.53|2931.61|2923.61|2931.49|2923.49|10
1619959770000|2021-05-02 12:49:30|2931.52|2923.52|2931.56|2923.56|2931.56|2923.56|2931.45|2923.45|15
1619959780000|2021-05-02 12:49:40|2931.5|2923.5|2931.45|2923.45|2931.5|2923.5|2931.26|2923.26|23
1619959790000|2021-05-02 12:49:50|2931.43|2923.43|2931.36|2923.36|2931.48|2923.48|2931.36|2923.36|23
1619959800000|2021-05-02 12:50:00|2931.42|2923.42|2931.95|2923.95|2931.95|2923.95|2931.35|2923.35|18
1619959810000|2021-05-02 12:50:10|2932|2924|2932.06|2924.06|2932.1|2924.1|2932|2924|12
1619959820000|2021-05-02 12:50:20|2932.05|2924.05|2932.08|2924.08|2932.08|2924.08|2932|2924|8
1619959830000|2021-05-02 12:50:30|2932.07|2924.07|2932.16|2924.16|2932.16|2924.16|2932.06|2924.06|10
1619959840000|2021-05-02 12:50:40|2932.15|2924.15|2931.75|2923.75|2932.15|2924.15|2931.75|2923.75|15
1619959850000|2021-05-02 12:50:50|2931.71|2923.71|2932.08|2924.08|2932.08|2924.08|2930.42|2922.42|23
1619959860000|2021-05-02 12:51:00|2932.07|2924.07|2931.8|2923.8|2932.07|2924.07|2931.76|2923.76|22
1619959870000|2021-05-02 12:51:10|2931.85|2923.85|2930.68|2922.68|2931.86|2923.86|2930.61|2922.61|22
1619959880000|2021-05-02 12:51:20|2930.56|2922.56|2930.43|2922.43|2930.56|2922.56|2930.42|2922.42|8
1619959890000|2021-05-02 12:51:30|2930.44|2922.44|2930.28|2922.28|2930.52|2922.52|2930.28|2922.28|5
1619959900000|2021-05-02 12:51:40|2930.52|2922.52|2930.83|2922.83|2930.83|2922.83|2930.52|2922.52|16
1619959910000|2021-05-02 12:51:50|2931.02|2923.02|2931.44|2923.44|2931.51|2923.51|2931.02|2923.02|14
1619959920000|2021-05-02 12:52:00|2931.43|2923.43|2930.69|2922.69|2931.43|2923.43|2930.32|2922.32|18
1619959930000|2021-05-02 12:52:10|2930.76|2922.76|2930.95|2922.95|2930.95|2922.95|2930.76|2922.76|9
1619959940000|2021-05-02 12:52:20|2930.96|2922.96|2930.91|2922.91|2931.03|2923.03|2930.88|2922.88|8
1619959950000|2021-05-02 12:52:30|2930.96|2922.96|2930.95|2922.95|2931.1|2923.1|2930.77|2922.77|19
1619959960000|2021-05-02 12:52:40|2930.99|2922.99|2931|2923|2931.01|2923.01|2930.93|2922.93|12
1619959970000|2021-05-02 12:52:50|2931.02|2923.02|2930.94|2922.94|2931.04|2923.04|2930.93|2922.93|14
1619959980000|2021-05-02 12:53:00|2930.97|2922.97|2931.27|2923.27|2931.3|2923.3|2930.97|2922.97|11
1619959990000|2021-05-02 12:53:10|2931.17|2923.17|2931.92|2923.92|2931.92|2923.92|2930.58|2922.58|18
1619960000000|2021-05-02 12:53:20|2931.89|2923.89|2931.85|2923.85|2931.91|2923.91|2931.74|2923.74|17
1619960010000|2021-05-02 12:53:30|2931.86|2923.86|2931.81|2923.81|2931.86|2923.86|2931.8|2923.8|6
1619960020000|2021-05-02 12:53:40|2931.77|2923.77|2931.76|2923.76|2931.86|2923.86|2931.74|2923.74|12
1619960030000|2021-05-02 12:53:50|2931.75|2923.75|2931.78|2923.78|2931.79|2923.79|2931.71|2923.71|18
1619960040000|2021-05-02 12:54:00|2931.77|2923.77|2931.11|2923.11|2931.79|2923.79|2931.11|2923.11|21
1619960050000|2021-05-02 12:54:10|2930.99|2922.99|2931.36|2923.36|2931.46|2923.46|2930.99|2922.99|22
1619960060000|2021-05-02 12:54:20|2931.34|2923.34|2931.41|2923.41|2931.5|2923.5|2931.3|2923.3|26
1619960070000|2021-05-02 12:54:30|2931.4|2923.4|2930.74|2922.74|2931.4|2923.4|2930.7|2922.7|15
1619960080000|2021-05-02 12:54:40|2930.82|2922.82|2931.91|2923.91|2931.91|2923.91|2930.74|2922.74|24
1619960090000|2021-05-02 12:54:50|2931.87|2923.87|2931.29|2923.29|2931.87|2923.87|2931.21|2923.21|22
1619960100000|2021-05-02 12:55:00|2931.26|2923.26|2931.41|2923.41|2931.44|2923.44|2931.24|2923.24|20
1619960110000|2021-05-02 12:55:10|2931.48|2923.48|2928.45|2920.45|2931.48|2923.48|2928.21|2920.21|25
1619960120000|2021-05-02 12:55:20|2928.36|2920.36|2928.42|2920.42|2928.51|2920.51|2928.2|2920.2|23
1619960130000|2021-05-02 12:55:30|2928.37|2920.37|2928.24|2920.24|2928.46|2920.46|2928.24|2920.24|18
1619960140000|2021-05-02 12:55:40|2928.27|2920.27|2928.38|2920.38|2928.43|2920.43|2928.26|2920.26|23
1619960150000|2021-05-02 12:55:50|2928.43|2920.43|2928.44|2920.44|2928.44|2920.44|2928.43|2920.43|2
1619960160000|2021-05-02 12:56:00|2928.23|2920.23|2929|2921|2929.01|2921.01|2928.22|2920.22|7
1619960170000|2021-05-02 12:56:10|2928.95|2920.95|2930.22|2922.22|2930.23|2922.23|2928.95|2920.95|12
1619960180000|2021-05-02 12:56:20|2930.21|2922.21|2929.42|2921.42|2930.21|2922.21|2929.29|2921.29|24
1619960190000|2021-05-02 12:56:30|2929.44|2921.44|2930.54|2922.54|2930.54|2922.54|2929.33|2921.33|19
1619960200000|2021-05-02 12:56:40|2930.43|2922.43|2930.59|2922.59|2930.59|2922.59|2930.42|2922.42|17
1619960210000|2021-05-02 12:56:50|2930.56|2922.56|2929.95|2921.95|2930.56|2922.56|2929.83|2921.83|24
1619960220000|2021-05-02 12:57:00|2929.89|2921.89|2930.16|2922.16|2930.19|2922.19|2929.86|2921.86|22
1619960230000|2021-05-02 12:57:10|2930.19|2922.19|2929.33|2921.33|2930.19|2922.19|2929.33|2921.33|25
1619960240000|2021-05-02 12:57:20|2929.34|2921.34|2929.98|2921.98|2930.15|2922.15|2929.34|2921.34|17
1619960250000|2021-05-02 12:57:30|2930.01|2922.01|2929.92|2921.92|2930.07|2922.07|2929.87|2921.87|25
1619960260000|2021-05-02 12:57:40|2929.97|2921.97|2929.68|2921.68|2930.03|2922.03|2929.59|2921.59|17
1619960270000|2021-05-02 12:57:50|2929.64|2921.64|2929.86|2921.86|2929.93|2921.93|2929.64|2921.64|15
1619960280000|2021-05-02 12:58:00|2929.85|2921.85|2929.92|2921.92|2929.98|2921.98|2929.83|2921.83|22
1619960290000|2021-05-02 12:58:10|2929.98|2921.98|2931.67|2923.67|2931.67|2923.67|2929.98|2921.98|21
1619960300000|2021-05-02 12:58:20|2931.59|2923.59|2931.05|2923.05|2931.59|2923.59|2930.92|2922.92|23
1619960310000|2021-05-02 12:58:30|2931.11|2923.11|2930.87|2922.87|2931.11|2923.11|2930.65|2922.65|18
1619960320000|2021-05-02 12:58:40|2930.88|2922.88|2931.02|2923.02|2931.02|2923.02|2930.88|2922.88|14
1619960330000|2021-05-02 12:58:50|2931.03|2923.03|2931.01|2923.01|2931.03|2923.03|2930.97|2922.97|15
1619960340000|2021-05-02 12:59:00|2931.02|2923.02|2931.12|2923.12|2931.14|2923.14|2931|2923|18
1619960350000|2021-05-02 12:59:10|2931.13|2923.13|2930.7|2922.7|2931.16|2923.16|2930.53|2922.53|16
1619960360000|2021-05-02 12:59:20|2930.77|2922.77|2930.95|2922.95|2931.11|2923.11|2930.74|2922.74|19
1619960370000|2021-05-02 12:59:30|2930.96|2922.96|2930.27|2922.27|2930.96|2922.96|2928.94|2920.94|27
1619960380000|2021-05-02 12:59:40|2930.26|2922.26|2930.26|2922.26|2930.98|2922.98|2930.26|2922.26|24
1619960390000|2021-05-02 12:59:50|2930.3|2922.3|2930.56|2922.56|2930.56|2922.56|2930.26|2922.26|23
1619960400000|2021-05-02 13:00:00|2930.55|2922.55|2932.99|2924.99|2933.93|2925.93|2930.55|2922.55|28
1619960410000|2021-05-02 13:00:10|2932.97|2924.97|2932.95|2924.95|2933.14|2925.14|2932.92|2924.92|23
1619960420000|2021-05-02 13:00:20|2933.02|2925.02|2934.2|2926.2|2934.2|2926.2|2933.02|2925.02|26
1619960430000|2021-05-02 13:00:30|2934.24|2926.24|2934.86|2926.86|2934.88|2926.88|2933.96|2925.96|28
1619960440000|2021-05-02 13:00:40|2934.9|2926.9|2934.76|2926.76|2935.01|2927.01|2934.43|2926.43|27
1619960450000|2021-05-02 13:00:50|2934.85|2926.85|2935.15|2927.15|2935.28|2927.28|2934.8|2926.8|22
1619960460000|2021-05-02 13:01:00|2935.2|2927.2|2935.67|2927.67|2935.79|2927.79|2935.02|2927.02|20
1619960470000|2021-05-02 13:01:10|2935.7|2927.7|2935.41|2927.41|2935.71|2927.71|2934.25|2926.25|24
1619960480000|2021-05-02 13:01:20|2935.42|2927.42|2934.74|2926.74|2935.48|2927.48|2934.7|2926.7|13
1619960490000|2021-05-02 13:01:30|2934.66|2926.66|2935.04|2927.04|2935.09|2927.09|2934.66|2926.66|21
1619960500000|2021-05-02 13:01:40|2935.13|2927.13|2934.27|2926.27|2935.13|2927.13|2933.69|2925.69|18
1619960510000|2021-05-02 13:01:50|2934.26|2926.26|2934.43|2926.43|2934.43|2926.43|2934.09|2926.09|25
1619960520000|2021-05-02 13:02:00|2934.54|2926.54|2934.89|2926.89|2934.98|2926.98|2934.54|2926.54|27
1619960530000|2021-05-02 13:02:10|2934.9|2926.9|2934.68|2926.68|2934.91|2926.91|2934.68|2926.68|22
1619960540000|2021-05-02 13:02:20|2934.67|2926.67|2931.42|2923.42|2934.71|2926.71|2931.42|2923.42|19
1619960550000|2021-05-02 13:02:30|2931.41|2923.41|2931.55|2923.55|2932.09|2924.09|2931.25|2923.25|23
1619960560000|2021-05-02 13:02:40|2931.54|2923.54|2930.35|2922.35|2931.54|2923.54|2929.81|2921.81|27
1619960570000|2021-05-02 13:02:50|2930.37|2922.37|2930.18|2922.18|2930.96|2922.96|2930.13|2922.13|22
1619960580000|2021-05-02 13:03:00|2929.39|2921.39|2928.49|2920.49|2929.41|2921.41|2928.33|2920.33|14
1619960590000|2021-05-02 13:03:10|2928.66|2920.66|2927.85|2919.85|2928.66|2920.66|2927.78|2919.78|21
1619960600000|2021-05-02 13:03:20|2927.83|2919.83|2927.89|2919.89|2928.45|2920.45|2927.44|2919.44|25
1619960610000|2021-05-02 13:03:30|2927.92|2919.92|2927.03|2919.03|2927.95|2919.95|2927.03|2919.03|23
1619960620000|2021-05-02 13:03:40|2927|2919|2927.1|2919.1|2927.31|2919.31|2926.96|2918.96|25
1619960630000|2021-05-02 13:03:50|2927.06|2919.06|2927.24|2919.24|2927.34|2919.34|2927.06|2919.06|10
1619960640000|2021-05-02 13:04:00|2927.25|2919.25|2927.71|2919.71|2927.86|2919.86|2927.23|2919.23|22
1619960650000|2021-05-02 13:04:10|2927.8|2919.8|2929.17|2921.17|2929.17|2921.17|2927.69|2919.69|23
1619960660000|2021-05-02 13:04:20|2930.34|2922.34|2931.79|2923.79|2932.25|2924.25|2930.34|2922.34|25
1619960670000|2021-05-02 13:04:30|2931.44|2923.44|2931.26|2923.26|2931.52|2923.52|2929.89|2921.89|29
1619960680000|2021-05-02 13:04:40|2931.34|2923.34|2931.09|2923.09|2931.48|2923.48|2931.09|2923.09|17
1619960690000|2021-05-02 13:04:50|2931.1|2923.1|2931|2923|2931.2|2923.2|2931|2923|13
1619960700000|2021-05-02 13:05:00|2930.21|2922.21|2930.8|2922.8|2930.87|2922.87|2930.02|2922.02|25
1619960710000|2021-05-02 13:05:10|2930.85|2922.85|2930.21|2922.21|2930.93|2922.93|2929.89|2921.89|23
1619960720000|2021-05-02 13:05:20|2930.13|2922.13|2929.36|2921.36|2930.41|2922.41|2929.17|2921.17|24
1619960730000|2021-05-02 13:05:30|2929.37|2921.37|2929.83|2921.83|2930|2922|2929.37|2921.37|21
1619960740000|2021-05-02 13:05:40|2929.85|2921.85|2929.85|2921.85|2930.06|2922.06|2929.85|2921.85|19
1619960750000|2021-05-02 13:05:50|2930|2922|2931.24|2923.24|2931.26|2923.26|2929.99|2921.99|21
1619960760000|2021-05-02 13:06:00|2931.21|2923.21|2929.6|2921.6|2931.24|2923.24|2929.54|2921.54|25
1619960770000|2021-05-02 13:06:10|2929.72|2921.72|2929.47|2921.47|2929.72|2921.72|2929.07|2921.07|20
1619960780000|2021-05-02 13:06:20|2929.48|2921.48|2928.65|2920.65|2929.49|2921.49|2928.65|2920.65|25
1619960790000|2021-05-02 13:06:30|2928.57|2920.57|2929.17|2921.17|2929.55|2921.55|2928.35|2920.35|25
1619960800000|2021-05-02 13:06:40|2929.18|2921.18|2928.65|2920.65|2929.18|2921.18|2928.64|2920.64|22
1619960810000|2021-05-02 13:06:50|2928.64|2920.64|2928.81|2920.81|2929.01|2921.01|2928.62|2920.62|22
1619960820000|2021-05-02 13:07:00|2928.8|2920.8|2929.05|2921.05|2929.08|2921.08|2928.73|2920.73|23
1619960830000|2021-05-02 13:07:10|2929|2921|2928.85|2920.85|2929.1|2921.1|2928.3|2920.3|24
1619960840000|2021-05-02 13:07:20|2928.89|2920.89|2929.21|2921.21|2929.34|2921.34|2928.61|2920.61|21
1619960850000|2021-05-02 13:07:30|2929.22|2921.22|2929.42|2921.42|2929.63|2921.63|2929.19|2921.19|21
1619960860000|2021-05-02 13:07:40|2929.43|2921.43|2928.5|2920.5|2929.44|2921.44|2928.38|2920.38|16
1619960870000|2021-05-02 13:07:50|2928.4|2920.4|2928.51|2920.51|2928.51|2920.51|2928.36|2920.36|18
1619960880000|2021-05-02 13:08:00|2928.47|2920.47|2927.91|2919.91|2928.54|2920.54|2927.73|2919.73|23
1619960890000|2021-05-02 13:08:10|2927.92|2919.92|2927.49|2919.49|2927.92|2919.92|2927.45|2919.45|25
1619960900000|2021-05-02 13:08:20|2927.5|2919.5|2926.9|2918.9|2927.5|2919.5|2926.87|2918.87|10
1619960910000|2021-05-02 13:08:30|2926.86|2918.86|2926.96|2918.96|2926.96|2918.96|2926.68|2918.68|18
1619960920000|2021-05-02 13:08:40|2926.97|2918.97|2927.14|2919.14|2927.38|2919.38|2926.97|2918.97|19
1619960930000|2021-05-02 13:08:50|2927.09|2919.09|2927.21|2919.21|2927.21|2919.21|2926.18|2918.18|24
1619960940000|2021-05-02 13:09:00|2927.28|2919.28|2926.84|2918.84|2927.38|2919.38|2926.84|2918.84|25
1619960950000|2021-05-02 13:09:10|2926.96|2918.96|2927.04|2919.04|2927.04|2919.04|2926.6|2918.6|19
1619960960000|2021-05-02 13:09:20|2927.03|2919.03|2925.62|2917.62|2927.03|2919.03|2925.62|2917.62|18
1619960970000|2021-05-02 13:09:30|2925.53|2917.53|2923.12|2915.12|2925.62|2917.62|2922.78|2914.78|27
1619960980000|2021-05-02 13:09:40|2923.18|2915.18|2923.73|2915.73|2923.8|2915.8|2923.18|2915.18|21
1619960990000|2021-05-02 13:09:50|2923.89|2915.89|2923.47|2915.47|2924.1|2916.1|2923.47|2915.47|28
1619961000000|2021-05-02 13:10:00|2923.43|2915.43|2923.76|2915.76|2923.85|2915.85|2923.24|2915.24|28
1619961010000|2021-05-02 13:10:10|2923.87|2915.87|2925.69|2917.69|2926.17|2918.17|2923.87|2915.87|24
1619961020000|2021-05-02 13:10:20|2925.92|2917.92|2925.6|2917.6|2926.01|2918.01|2925.26|2917.26|26
1619961030000|2021-05-02 13:10:30|2925.8|2917.8|2925.54|2917.54|2925.8|2917.8|2925.43|2917.43|19
1619961040000|2021-05-02 13:10:40|2925.47|2917.47|2925.29|2917.29|2925.48|2917.48|2925.29|2917.29|17
1619961050000|2021-05-02 13:10:50|2925.3|2917.3|2925.29|2917.29|2925.61|2917.61|2925.19|2917.19|22
1619961060000|2021-05-02 13:11:00|2925.3|2917.3|2925.07|2917.07|2925.33|2917.33|2924.78|2916.78|22
1619961070000|2021-05-02 13:11:10|2925.06|2917.06|2925.08|2917.08|2925.23|2917.23|2925.01|2917.01|20
1619961080000|2021-05-02 13:11:20|2925.01|2917.01|2924.32|2916.32|2925.01|2917.01|2924.28|2916.28|20
1619961090000|2021-05-02 13:11:30|2924.35|2916.35|2924.27|2916.27|2924.37|2916.37|2924.27|2916.27|12
1619961100000|2021-05-02 13:11:40|2924.35|2916.35|2924.01|2916.01|2924.35|2916.35|2923.84|2915.84|19
1619961110000|2021-05-02 13:11:50|2923.99|2915.99|2923.73|2915.73|2924.02|2916.02|2923.73|2915.73|11
1619961120000|2021-05-02 13:12:00|2923.7|2915.7|2923.83|2915.83|2923.86|2915.86|2923.65|2915.65|18
1619961130000|2021-05-02 13:12:10|2924.04|2916.04|2925.42|2917.42|2925.42|2917.42|2924|2916|19
1619961140000|2021-05-02 13:12:20|2925.65|2917.65|2925.28|2917.28|2925.67|2917.67|2925.26|2917.26|23
1619961150000|2021-05-02 13:12:30|2925.29|2917.29|2925.26|2917.26|2925.53|2917.53|2925|2917|23
1619961160000|2021-05-02 13:12:40|2925.2|2917.2|2924.62|2916.62|2925.2|2917.2|2924.42|2916.42|17
1619961170000|2021-05-02 13:12:50|2924.61|2916.61|2924.71|2916.71|2924.77|2916.77|2924.61|2916.61|9
1619961180000|2021-05-02 13:13:00|2924.7|2916.7|2924.67|2916.67|2924.7|2916.7|2924.67|2916.67|3
1619961190000|2021-05-02 13:13:10|2924.65|2916.65|2925.11|2917.11|2925.17|2917.17|2924.37|2916.37|18
1619961200000|2021-05-02 13:13:20|2925.04|2917.04|2924.89|2916.89|2925.18|2917.18|2924.53|2916.53|23
1619961210000|2021-05-02 13:13:30|2924.9|2916.9|2925.07|2917.07|2925.16|2917.16|2924.66|2916.66|15
1619961220000|2021-05-02 13:13:40|2925.06|2917.06|2925.15|2917.15|2925.2|2917.2|2924.93|2916.93|17
1619961230000|2021-05-02 13:13:50|2925.06|2917.06|2925.11|2917.11|2925.16|2917.16|2924.98|2916.98|19
1619961240000|2021-05-02 13:14:00|2925.19|2917.19|2925.22|2917.22|2925.22|2917.22|2925.11|2917.11|6
1619961250000|2021-05-02 13:14:10|2925.29|2917.29|2927.46|2919.46|2927.61|2919.61|2925.29|2917.29|20
1619961260000|2021-05-02 13:14:20|2927.44|2919.44|2927.32|2919.32|2927.47|2919.47|2927.32|2919.32|18
1619961270000|2021-05-02 13:14:30|2927.33|2919.33|2926.61|2918.61|2927.4|2919.4|2926.61|2918.61|22
1619961280000|2021-05-02 13:14:40|2926.26|2918.26|2926.03|2918.03|2926.26|2918.26|2925.93|2917.93|17
1619961290000|2021-05-02 13:14:50|2926.08|2918.08|2926.96|2918.96|2926.98|2918.98|2926.08|2918.08|14
1619961300000|2021-05-02 13:15:00|2927.07|2919.07|2927.19|2919.19|2927.22|2919.22|2926.95|2918.95|16
1619961310000|2021-05-02 13:15:10|2927.2|2919.2|2927.16|2919.16|2927.23|2919.23|2927.16|2919.16|4
1619961320000|2021-05-02 13:15:20|2927.17|2919.17|2926.88|2918.88|2927.17|2919.17|2926.77|2918.77|15
1619961330000|2021-05-02 13:15:30|2927.13|2919.13|2927.19|2919.19|2927.19|2919.19|2927.13|2919.13|5
1619961340000|2021-05-02 13:15:40|2927.13|2919.13|2926.82|2918.82|2927.16|2919.16|2926.82|2918.82|11
1619961350000|2021-05-02 13:15:50|2926.83|2918.83|2926.81|2918.81|2926.83|2918.83|2926.81|2918.81|2
1619961360000|2021-05-02 13:16:00|2926.8|2918.8|2926.79|2918.79|2926.89|2918.89|2926.79|2918.79|7
1619961370000|2021-05-02 13:16:10|2926.8|2918.8|2926.92|2918.92|2926.93|2918.93|2926.8|2918.8|6
1619961380000|2021-05-02 13:16:20|2926.94|2918.94|2926.93|2918.93|2926.97|2918.97|2926.92|2918.92|8
1619961390000|2021-05-02 13:16:30|2927|2919|2927.09|2919.09|2927.09|2919.09|2927|2919|6
1619961400000|2021-05-02 13:16:40|2927.12|2919.12|2928.73|2920.73|2928.79|2920.79|2927.12|2919.12|19
1619961410000|2021-05-02 13:16:50|2928.74|2920.74|2928.8|2920.8|2928.8|2920.8|2928.74|2920.74|9
1619961420000|2021-05-02 13:17:00|2928.79|2920.79|2929.72|2921.72|2929.75|2921.75|2928.76|2920.76|21
1619961430000|2021-05-02 13:17:10|2929.81|2921.81|2929.21|2921.21|2929.86|2921.86|2929.14|2921.14|22
1619961440000|2021-05-02 13:17:20|2929.19|2921.19|2929.22|2921.22|2929.26|2921.26|2929.19|2921.19|11
1619961450000|2021-05-02 13:17:30|2929.21|2921.21|2929.22|2921.22|2929.23|2921.23|2929.21|2921.21|8
1619961460000|2021-05-02 13:17:40|2929.27|2921.27|2928.98|2920.98|2929.27|2921.27|2928.82|2920.82|9
1619961470000|2021-05-02 13:17:50|2929|2921|2928.57|2920.57|2929|2921|2927.36|2919.36|21
1619961480000|2021-05-02 13:18:00|2928.56|2920.56|2928.53|2920.53|2928.56|2920.56|2928.45|2920.45|6
1619961490000|2021-05-02 13:18:10|2928.58|2920.58|2927.77|2919.77|2928.62|2920.62|2927.77|2919.77|13
1619961500000|2021-05-02 13:18:20|2927.75|2919.75|2927.6|2919.6|2927.87|2919.87|2927.53|2919.53|21
1619961510000|2021-05-02 13:18:30|2927.49|2919.49|2928.9|2920.9|2928.97|2920.97|2927.45|2919.45|21
1619961520000|2021-05-02 13:18:40|2928.75|2920.75|2928.1|2920.1|2928.75|2920.75|2927.94|2919.94|24
1619961530000|2021-05-02 13:18:50|2928.11|2920.11|2928.2|2920.2|2928.2|2920.2|2927.97|2919.97|15
1619961540000|2021-05-02 13:19:00|2928.22|2920.22|2928.27|2920.27|2928.27|2920.27|2928.22|2920.22|9
1619961550000|2021-05-02 13:19:10|2928.28|2920.28|2930.26|2922.26|2930.26|2922.26|2928.28|2920.28|20
1619961560000|2021-05-02 13:19:20|2930.23|2922.23|2930.74|2922.74|2930.74|2922.74|2930.23|2922.23|24
1619961570000|2021-05-02 13:19:30|2930.75|2922.75|2930.73|2922.73|2930.77|2922.77|2930.58|2922.58|18
1619961580000|2021-05-02 13:19:40|2930.7|2922.7|2930.5|2922.5|2930.7|2922.7|2929.47|2921.47|23
1619961590000|2021-05-02 13:19:50|2930.49|2922.49|2930.48|2922.48|2930.56|2922.56|2930.42|2922.42|16
1619961600000|2021-05-02 13:20:00|2930.64|2922.64|2930.63|2922.63|2930.72|2922.72|2930.62|2922.62|10
1619961610000|2021-05-02 13:20:10|2930.64|2922.64|2930.52|2922.52|2930.64|2922.64|2930.52|2922.52|6
1619961620000|2021-05-02 13:20:20|2930.59|2922.59|2931.89|2923.89|2931.99|2923.99|2930.59|2922.59|18
1619961630000|2021-05-02 13:20:30|2931.88|2923.88|2931.27|2923.27|2931.88|2923.88|2931.26|2923.26|22
1619961640000|2021-05-02 13:20:40|2931.28|2923.28|2931.57|2923.57|2931.63|2923.63|2931.25|2923.25|18
1619961650000|2021-05-02 13:20:50|2931.45|2923.45|2931.43|2923.43|2931.45|2923.45|2930.57|2922.57|24
1619961660000|2021-05-02 13:21:00|2931.47|2923.47|2931.62|2923.62|2931.74|2923.74|2931.47|2923.47|21
1619961670000|2021-05-02 13:21:10|2931.6|2923.6|2932.29|2924.29|2932.52|2924.52|2931.56|2923.56|21
1619961680000|2021-05-02 13:21:20|2932.39|2924.39|2932.2|2924.2|2932.39|2924.39|2932.16|2924.16|22
1619961690000|2021-05-02 13:21:30|2932.18|2924.18|2932.09|2924.09|2932.23|2924.23|2932.09|2924.09|7
1619961700000|2021-05-02 13:21:40|2932.06|2924.06|2932.13|2924.13|2932.13|2924.13|2932.04|2924.04|6
1619961710000|2021-05-02 13:21:50|2932.12|2924.12|2931.85|2923.85|2932.81|2924.81|2930.94|2922.94|25
1619961720000|2021-05-02 13:22:00|2931.8|2923.8|2931.7|2923.7|2931.99|2923.99|2931.7|2923.7|19
1619961730000|2021-05-02 13:22:10|2931.66|2923.66|2931.27|2923.27|2931.66|2923.66|2931.27|2923.27|18
1619961740000|2021-05-02 13:22:20|2931.25|2923.25|2930.75|2922.75|2931.36|2923.36|2930.75|2922.75|16
1619961750000|2021-05-02 13:22:30|2930.69|2922.69|2930.76|2922.76|2930.85|2922.85|2930.69|2922.69|13
1619961760000|2021-05-02 13:22:40|2930.77|2922.77|2930.69|2922.69|2930.78|2922.78|2930.52|2922.52|6
1619961770000|2021-05-02 13:22:50|2930.58|2922.58|2930.23|2922.23|2930.58|2922.58|2930.13|2922.13|18
1619961780000|2021-05-02 13:23:00|2930.13|2922.13|2930.6|2922.6|2930.76|2922.76|2930.13|2922.13|10
1619961790000|2021-05-02 13:23:10|2930.57|2922.57|2929.28|2921.28|2930.57|2922.57|2929.28|2921.28|26
1619961800000|2021-05-02 13:23:20|2929.29|2921.29|2928.93|2920.93|2929.33|2921.33|2928.93|2920.93|17
1619961810000|2021-05-02 13:23:30|2928.6|2920.6|2928.22|2920.22|2928.82|2920.82|2928.12|2920.12|19
1619961820000|2021-05-02 13:23:40|2928.05|2920.05|2927.6|2919.6|2928.05|2920.05|2927.52|2919.52|22
1619961830000|2021-05-02 13:23:50|2927.58|2919.58|2927.01|2919.01|2927.68|2919.68|2927.01|2919.01|23
1619961840000|2021-05-02 13:24:00|2926.97|2918.97|2927.09|2919.09|2927.09|2919.09|2926.85|2918.85|11
1619961850000|2021-05-02 13:24:10|2927.07|2919.07|2926.99|2918.99|2927.07|2919.07|2926.51|2918.51|17
1619961860000|2021-05-02 13:24:20|2926.9|2918.9|2926.69|2918.69|2926.94|2918.94|2926.67|2918.67|14
1619961870000|2021-05-02 13:24:30|2926.71|2918.71|2926.75|2918.75|2926.78|2918.78|2926.71|2918.71|18
1619961880000|2021-05-02 13:24:40|2926.74|2918.74|2925.96|2917.96|2926.78|2918.78|2925.17|2917.17|25
1619961890000|2021-05-02 13:24:50|2926.18|2918.18|2928.1|2920.1|2928.31|2920.31|2926.18|2918.18|21
1619961900000|2021-05-02 13:25:00|2928.25|2920.25|2928.39|2920.39|2928.59|2920.59|2927.48|2919.48|26
1619961910000|2021-05-02 13:25:10|2928.43|2920.43|2928.72|2920.72|2928.97|2920.97|2928.3|2920.3|27
1619961920000|2021-05-02 13:25:20|2928.6|2920.6|2928.31|2920.31|2928.6|2920.6|2927.95|2919.95|24
1619961930000|2021-05-02 13:25:30|2928.32|2920.32|2930.02|2922.02|2930.04|2922.04|2928.32|2920.32|24
1619961940000|2021-05-02 13:25:40|2929.96|2921.96|2929.68|2921.68|2930.02|2922.02|2929.25|2921.25|25
1619961950000|2021-05-02 13:25:50|2929.64|2921.64|2929.99|2921.99|2930.03|2922.03|2929.64|2921.64|22
1619961960000|2021-05-02 13:26:00|2930.03|2922.03|2929.92|2921.92|2930.22|2922.22|2929.9|2921.9|23
1619961970000|2021-05-02 13:26:10|2929.9|2921.9|2929.77|2921.77|2929.95|2921.95|2929.76|2921.76|12
1619961980000|2021-05-02 13:26:20|2929.78|2921.78|2929.96|2921.96|2930.08|2922.08|2929.78|2921.78|10
1619961990000|2021-05-02 13:26:30|2929.95|2921.95|2930.4|2922.4|2930.4|2922.4|2929.94|2921.94|16
1619962000000|2021-05-02 13:26:40|2930.46|2922.46|2930.51|2922.51|2930.56|2922.56|2930.42|2922.42|24
1619962010000|2021-05-02 13:26:50|2930.53|2922.53|2930.66|2922.66|2930.83|2922.83|2930.53|2922.53|22
1619962020000|2021-05-02 13:27:00|2930.65|2922.65|2930.82|2922.82|2930.91|2922.91|2930.64|2922.64|21
1619962030000|2021-05-02 13:27:10|2930.78|2922.78|2930.07|2922.07|2930.88|2922.88|2930.04|2922.04|18
1619962040000|2021-05-02 13:27:20|2930.08|2922.08|2930.28|2922.28|2930.28|2922.28|2930.05|2922.05|10
1619962050000|2021-05-02 13:27:30|2930.25|2922.25|2930.19|2922.19|2930.37|2922.37|2930.04|2922.04|24
1619962060000|2021-05-02 13:27:40|2930.2|2922.2|2930.21|2922.21|2930.22|2922.22|2930.2|2922.2|7
1619962070000|2021-05-02 13:27:50|2930.17|2922.17|2930.2|2922.2|2930.25|2922.25|2930.17|2922.17|9
1619962080000|2021-05-02 13:28:00|2930.18|2922.18|2930.23|2922.23|2930.23|2922.23|2930.18|2922.18|11
1619962090000|2021-05-02 13:28:10|2930.2|2922.2|2930.72|2922.72|2930.72|2922.72|2930.2|2922.2|11
1619962100000|2021-05-02 13:28:20|2930.6|2922.6|2930.95|2922.95|2930.98|2922.98|2930.46|2922.46|18
1619962110000|2021-05-02 13:28:30|2930.94|2922.94|2931|2923|2931.02|2923.02|2930.93|2922.93|14
1619962120000|2021-05-02 13:28:40|2930.98|2922.98|2931.04|2923.04|2931.04|2923.04|2930.91|2922.91|21
1619962130000|2021-05-02 13:28:50|2931|2923|2931.05|2923.05|2931.06|2923.06|2930.96|2922.96|16
1619962140000|2021-05-02 13:29:00|2931.07|2923.07|2931.01|2923.01|2931.09|2923.09|2931.01|2923.01|9
1619962150000|2021-05-02 13:29:10|2931.04|2923.04|2930.61|2922.61|2931.21|2923.21|2930.61|2922.61|8
1619962160000|2021-05-02 13:29:20|2930.46|2922.46|2930.72|2922.72|2930.72|2922.72|2930.33|2922.33|19
1619962170000|2021-05-02 13:29:30|2930.79|2922.79|2929.51|2921.51|2931.05|2923.05|2929.51|2921.51|25
1619962180000|2021-05-02 13:29:40|2929.49|2921.49|2929.55|2921.55|2929.55|2921.55|2929.14|2921.14|19
1619962190000|2021-05-02 13:29:50|2929.44|2921.44|2929.39|2921.39|2929.53|2921.53|2929.39|2921.39|9
1619962200000|2021-05-02 13:30:00|2929.42|2921.42|2927.84|2919.84|2929.45|2921.45|2927.77|2919.77|20
1619962210000|2021-05-02 13:30:10|2927.86|2919.86|2929.06|2921.06|2929.12|2921.12|2927.86|2919.86|21
1619962220000|2021-05-02 13:30:20|2929.08|2921.08|2929.53|2921.53|2929.71|2921.71|2929.08|2921.08|20
1619962230000|2021-05-02 13:30:30|2929.5|2921.5|2930.78|2922.78|2930.79|2922.79|2929.44|2921.44|22
1619962240000|2021-05-02 13:30:40|2930.82|2922.82|2930.93|2922.93|2931.04|2923.04|2930.82|2922.82|15
1619962250000|2021-05-02 13:30:50|2931.45|2923.45|2931.59|2923.59|2931.77|2923.77|2931.42|2923.42|23
1619962260000|2021-05-02 13:31:00|2931.53|2923.53|2930.64|2922.64|2931.6|2923.6|2930.57|2922.57|21
1619962270000|2021-05-02 13:31:10|2930.7|2922.7|2931.62|2923.62|2931.67|2923.67|2930.7|2922.7|15
1619962280000|2021-05-02 13:31:20|2931.67|2923.67|2932.98|2924.98|2932.98|2924.98|2931.34|2923.34|20
1619962290000|2021-05-02 13:31:30|2932.99|2924.99|2933.28|2925.28|2933.29|2925.29|2932.99|2924.99|21
1619962300000|2021-05-02 13:31:40|2933.04|2925.04|2932.33|2924.33|2933.21|2925.21|2932.15|2924.15|14
1619962310000|2021-05-02 13:31:50|2932.37|2924.37|2932.78|2924.78|2933.24|2925.24|2932.35|2924.35|21
1619962320000|2021-05-02 13:32:00|2932.55|2924.55|2932.74|2924.74|2932.81|2924.81|2932.55|2924.55|16
1619962330000|2021-05-02 13:32:10|2932.72|2924.72|2933.14|2925.14|2933.18|2925.18|2932.71|2924.71|21
1619962340000|2021-05-02 13:32:20|2933.11|2925.11|2933.06|2925.06|2933.2|2925.2|2932.85|2924.85|18
1619962350000|2021-05-02 13:32:30|2933.09|2925.09|2932.96|2924.96|2933.09|2925.09|2932.92|2924.92|18
1619962360000|2021-05-02 13:32:40|2932.97|2924.97|2932.81|2924.81|2933|2925|2932.8|2924.8|18
1619962370000|2021-05-02 13:32:50|2932.94|2924.94|2932.86|2924.86|2932.94|2924.94|2932.79|2924.79|13
1619962380000|2021-05-02 13:33:00|2932.85|2924.85|2932.81|2924.81|2932.86|2924.86|2932.81|2924.81|4
1619962390000|2021-05-02 13:33:10|2932.76|2924.76|2932.74|2924.74|2932.78|2924.78|2932.74|2924.74|4
1619962400000|2021-05-02 13:33:20|2932.54|2924.54|2932.02|2924.02|2932.54|2924.54|2932.01|2924.01|16
1619962410000|2021-05-02 13:33:30|2931.96|2923.96|2931.79|2923.79|2931.96|2923.96|2931.71|2923.71|14
1619962420000|2021-05-02 13:33:40|2931.76|2923.76|2932.25|2924.25|2932.35|2924.35|2931.69|2923.69|23
1619962430000|2021-05-02 13:33:50|2932.23|2924.23|2931.9|2923.9|2932.27|2924.27|2931.89|2923.89|20
1619962440000|2021-05-02 13:34:00|2932.07|2924.07|2932.2|2924.2|2932.31|2924.31|2931.75|2923.75|22
1619962450000|2021-05-02 13:34:10|2932.13|2924.13|2931.78|2923.78|2932.13|2924.13|2931.61|2923.61|21
1619962460000|2021-05-02 13:34:20|2931.8|2923.8|2931.51|2923.51|2931.8|2923.8|2931.5|2923.5|15
1619962470000|2021-05-02 13:34:30|2931.04|2923.04|2928.47|2920.47|2931.04|2923.04|2928.47|2920.47|27
1619962480000|2021-05-02 13:34:40|2928.57|2920.57|2928.55|2920.55|2929.85|2921.85|2928.49|2920.49|24
1619962490000|2021-05-02 13:34:50|2928.59|2920.59|2929.72|2921.72|2929.93|2921.93|2928.59|2920.59|22
1619962500000|2021-05-02 13:35:00|2929.76|2921.76|2927.75|2919.75|2929.76|2921.76|2927.71|2919.71|15
1619962510000|2021-05-02 13:35:10|2927.88|2919.88|2928.93|2920.93|2929.1|2921.1|2927.88|2919.88|21
1619962520000|2021-05-02 13:35:20|2928.94|2920.94|2928.87|2920.87|2928.95|2920.95|2928.85|2920.85|19
1619962530000|2021-05-02 13:35:30|2928.86|2920.86|2927.72|2919.72|2928.86|2920.86|2927.72|2919.72|22
1619962540000|2021-05-02 13:35:40|2927.66|2919.66|2928.52|2920.52|2928.56|2920.56|2927.6|2919.6|19
1619962550000|2021-05-02 13:35:50|2928.48|2920.48|2928.22|2920.22|2928.56|2920.56|2928.22|2920.22|24
1619962560000|2021-05-02 13:36:00|2928.27|2920.27|2928.23|2920.23|2928.32|2920.32|2928.05|2920.05|19
1619962570000|2021-05-02 13:36:10|2928.22|2920.22|2927.78|2919.78|2928.28|2920.28|2927.77|2919.77|16
1619962580000|2021-05-02 13:36:20|2927.8|2919.8|2927.73|2919.73|2927.8|2919.8|2927.51|2919.51|13
1619962590000|2021-05-02 13:36:30|2927.68|2919.68|2928.02|2920.02|2928.16|2920.16|2927.68|2919.68|17
1619962600000|2021-05-02 13:36:40|2928.12|2920.12|2928.14|2920.14|2928.24|2920.24|2928.12|2920.12|10
1619962610000|2021-05-02 13:36:50|2928.15|2920.15|2928.68|2920.68|2928.68|2920.68|2928.15|2920.15|5
1619962620000|2021-05-02 13:37:00|2928.67|2920.67|2925.57|2917.57|2928.71|2920.71|2924.11|2916.11|22
1619962630000|2021-05-02 13:37:10|2926.1|2918.1|2926.05|2918.05|2926.16|2918.16|2925.92|2917.92|22
1619962640000|2021-05-02 13:37:20|2926.04|2918.04|2925.19|2917.19|2926.04|2918.04|2924.52|2916.52|26
1619962650000|2021-05-02 13:37:30|2925.07|2917.07|2925.19|2917.19|2925.19|2917.19|2924.23|2916.23|18
1619962660000|2021-05-02 13:37:40|2925.28|2917.28|2924.97|2916.97|2925.46|2917.46|2924.71|2916.71|22
1619962670000|2021-05-02 13:37:50|2924.92|2916.92|2924.02|2916.02|2924.92|2916.92|2923.99|2915.99|15
1619962680000|2021-05-02 13:38:00|2924.04|2916.04|2924.34|2916.34|2924.4|2916.4|2924|2916|24
1619962690000|2021-05-02 13:38:10|2924.3|2916.3|2923.87|2915.87|2924.41|2916.41|2923.85|2915.85|18
1619962700000|2021-05-02 13:38:20|2923.85|2915.85|2923.8|2915.8|2923.85|2915.85|2923.79|2915.79|14
1619962710000|2021-05-02 13:38:30|2923.83|2915.83|2923.79|2915.79|2923.85|2915.85|2923.79|2915.79|13
1619962720000|2021-05-02 13:38:40|2923.8|2915.8|2921.76|2913.76|2923.82|2915.82|2921.47|2913.47|21
1619962730000|2021-05-02 13:38:50|2921.71|2913.71|2921.69|2913.69|2921.75|2913.75|2921.43|2913.43|24
1619962740000|2021-05-02 13:39:00|2921.71|2913.71|2921.08|2913.08|2921.71|2913.71|2921.08|2913.08|15
1619962750000|2021-05-02 13:39:10|2921.13|2913.13|2919.46|2911.46|2921.13|2913.13|2919.46|2911.46|22
1619962760000|2021-05-02 13:39:20|2919.36|2911.36|2914.67|2906.67|2919.36|2911.36|2914.67|2906.67|21
1619962770000|2021-05-02 13:39:30|2914.37|2906.37|2914.93|2906.93|2914.94|2906.94|2913.44|2905.44|24
1619962780000|2021-05-02 13:39:40|2915.12|2907.12|2915.23|2907.23|2916.09|2908.09|2914.74|2906.74|25
1619962790000|2021-05-02 13:39:50|2915.19|2907.19|2915.45|2907.45|2916.09|2908.09|2915.1|2907.1|25
1619962800000|2021-05-02 13:40:00|2915.44|2907.44|2917.74|2909.74|2917.89|2909.89|2915.12|2907.12|26
1619962810000|2021-05-02 13:40:10|2917.92|2909.92|2918.98|2910.98|2919.43|2911.43|2917.88|2909.88|27
1619962820000|2021-05-02 13:40:20|2918.99|2910.99|2919.71|2911.71|2919.8|2911.8|2918.94|2910.94|27
1619962830000|2021-05-02 13:40:30|2919.72|2911.72|2917.5|2909.5|2919.78|2911.78|2917.5|2909.5|18
1619962840000|2021-05-02 13:40:40|2917.39|2909.39|2918.43|2910.43|2918.43|2910.43|2917.39|2909.39|20
1619962850000|2021-05-02 13:40:50|2918.48|2910.48|2918.54|2910.54|2918.9|2910.9|2918.07|2910.07|27
1619962860000|2021-05-02 13:41:00|2918.59|2910.59|2918.49|2910.49|2918.61|2910.61|2918.37|2910.37|18
1619962870000|2021-05-02 13:41:10|2918.48|2910.48|2916.55|2908.55|2918.48|2910.48|2916.55|2908.55|24
1619962880000|2021-05-02 13:41:20|2916.59|2908.59|2913.36|2905.36|2916.64|2908.64|2912.78|2904.78|23
1619962890000|2021-05-02 13:41:30|2912.74|2904.74|2912.02|2904.02|2913.64|2905.64|2911.46|2903.46|25
1619962900000|2021-05-02 13:41:40|2911.91|2903.91|2912.57|2904.57|2912.78|2904.78|2911.57|2903.57|26
1619962910000|2021-05-02 13:41:50|2912.6|2904.6|2912.26|2904.26|2912.89|2904.89|2912.04|2904.04|20
1619962920000|2021-05-02 13:42:00|2912.98|2904.98|2913.54|2905.54|2914.16|2906.16|2912.61|2904.61|29
1619962930000|2021-05-02 13:42:10|2913.58|2905.58|2913.86|2905.86|2914.03|2906.03|2913.11|2905.11|28
1619962940000|2021-05-02 13:42:20|2913.85|2905.85|2913.02|2905.02|2913.85|2905.85|2912.96|2904.96|22
1619962950000|2021-05-02 13:42:30|2913.05|2905.05|2912.26|2904.26|2913.27|2905.27|2912.15|2904.15|24
1619962960000|2021-05-02 13:42:40|2912.21|2904.21|2912.58|2904.58|2912.84|2904.84|2912.06|2904.06|19
1619962970000|2021-05-02 13:42:50|2912.6|2904.6|2912.85|2904.85|2913.26|2905.26|2912.6|2904.6|25
1619962980000|2021-05-02 13:43:00|2912.95|2904.95|2913.21|2905.21|2913.34|2905.34|2912.92|2904.92|24
1619962990000|2021-05-02 13:43:10|2913.29|2905.29|2913.14|2905.14|2913.29|2905.29|2913.08|2905.08|24
1619963000000|2021-05-02 13:43:20|2913.16|2905.16|2912.89|2904.89|2913.18|2905.18|2912.89|2904.89|8
1619963010000|2021-05-02 13:43:30|2912.88|2904.88|2912.99|2904.99|2913.06|2905.06|2912.88|2904.88|18
1619963020000|2021-05-02 13:43:40|2913.01|2905.01|2912.85|2904.85|2913.08|2905.08|2912.85|2904.85|20
1619963030000|2021-05-02 13:43:50|2912.84|2904.84|2912.6|2904.6|2912.84|2904.84|2912.49|2904.49|4
1619963040000|2021-05-02 13:44:00|2912.63|2904.63|2912.72|2904.72|2912.76|2904.76|2912.41|2904.41|14
1619963050000|2021-05-02 13:44:10|2912.78|2904.78|2914.45|2906.45|2914.71|2906.71|2912.78|2904.78|20
1619963060000|2021-05-02 13:44:20|2914.39|2906.39|2914.45|2906.45|2914.45|2906.45|2914.36|2906.36|12
1619963070000|2021-05-02 13:44:30|2914.39|2906.39|2914.21|2906.21|2914.39|2906.39|2914.11|2906.11|18
1619963080000|2021-05-02 13:44:40|2914.27|2906.27|2915.86|2907.86|2915.86|2907.86|2913.97|2905.97|20
1619963090000|2021-05-02 13:44:50|2915.73|2907.73|2917.15|2909.15|2917.22|2909.22|2915.73|2907.73|28
1619963100000|2021-05-02 13:45:00|2917.06|2909.06|2916.85|2908.85|2917.06|2909.06|2916.61|2908.61|23
1619963110000|2021-05-02 13:45:10|2916.82|2908.82|2916.76|2908.76|2917.01|2909.01|2916.72|2908.72|16
1619963120000|2021-05-02 13:45:20|2916.67|2908.67|2916.64|2908.64|2916.92|2908.92|2916.4|2908.4|18
1619963130000|2021-05-02 13:45:30|2916.62|2908.62|2914.52|2906.52|2916.65|2908.65|2914.31|2906.31|25
1619963140000|2021-05-02 13:45:40|2914.53|2906.53|2915.37|2907.37|2915.37|2907.37|2914.36|2906.36|23
1619963150000|2021-05-02 13:45:50|2915.36|2907.36|2915.81|2907.81|2915.97|2907.97|2915.24|2907.24|26
1619963160000|2021-05-02 13:46:00|2915.6|2907.6|2915.79|2907.79|2915.99|2907.99|2915.6|2907.6|23
1619963170000|2021-05-02 13:46:10|2915.8|2907.8|2915.9|2907.9|2915.99|2907.99|2915.77|2907.77|24
1619963180000|2021-05-02 13:46:20|2915.93|2907.93|2916.89|2908.89|2916.95|2908.95|2915.93|2907.93|18
1619963190000|2021-05-02 13:46:30|2916.94|2908.94|2916.9|2908.9|2916.94|2908.94|2916.78|2908.78|21
1619963200000|2021-05-02 13:46:40|2916.94|2908.94|2916.95|2908.95|2916.98|2908.98|2916.93|2908.93|16
1619963210000|2021-05-02 13:46:50|2916.91|2908.91|2916.23|2908.23|2916.92|2908.92|2916.01|2908.01|27
1619963220000|2021-05-02 13:47:00|2916.28|2908.28|2915.14|2907.14|2916.51|2908.51|2915.14|2907.14|23
1619963230000|2021-05-02 13:47:10|2914.81|2906.81|2913.32|2905.32|2914.81|2906.81|2913.32|2905.32|24
1619963240000|2021-05-02 13:47:20|2913.34|2905.34|2913.33|2905.33|2914.11|2906.11|2913.07|2905.07|22
1619963250000|2021-05-02 13:47:30|2913.18|2905.18|2912.01|2904.01|2913.18|2905.18|2912|2904|22
1619963260000|2021-05-02 13:47:40|2911.6|2903.6|2909.45|2901.45|2911.6|2903.6|2909.35|2901.35|20
1619963270000|2021-05-02 13:47:50|2909.53|2901.53|2909.8|2901.8|2910|2902|2909.5|2901.5|20
1619963280000|2021-05-02 13:48:00|2909.79|2901.79|2911.64|2903.64|2911.64|2903.64|2909.78|2901.78|21
1619963290000|2021-05-02 13:48:10|2911.7|2903.7|2911.28|2903.28|2911.79|2903.79|2911.16|2903.16|20
1619963300000|2021-05-02 13:48:20|2911.24|2903.24|2911.4|2903.4|2911.4|2903.4|2910.92|2902.92|21
1619963310000|2021-05-02 13:48:30|2911.33|2903.33|2910.98|2902.98|2911.33|2903.33|2910.93|2902.93|16
1619963320000|2021-05-02 13:48:40|2911.25|2903.25|2911.61|2903.61|2911.99|2903.99|2911.25|2903.25|20
1619963330000|2021-05-02 13:48:50|2911.79|2903.79|2911.61|2903.61|2911.84|2903.84|2911.48|2903.48|25
1619963340000|2021-05-02 13:49:00|2911.68|2903.68|2911.48|2903.48|2911.71|2903.71|2911.08|2903.08|25
1619963350000|2021-05-02 13:49:10|2911.35|2903.35|2911.97|2903.97|2911.97|2903.97|2911.06|2903.06|22
1619963360000|2021-05-02 13:49:20|2911.86|2903.86|2911.85|2903.85|2912.27|2904.27|2911.82|2903.82|24
1619963370000|2021-05-02 13:49:30|2911.58|2903.58|2910.95|2902.95|2911.58|2903.58|2910.95|2902.95|8
1619963380000|2021-05-02 13:49:40|2910.93|2902.93|2910.94|2902.94|2910.94|2902.94|2910.73|2902.73|15
1619963390000|2021-05-02 13:49:50|2911.15|2903.15|2910.77|2902.77|2911.45|2903.45|2910.73|2902.73|29
1619963400000|2021-05-02 13:50:00|2910.74|2902.74|2909.28|2901.28|2910.77|2902.77|2909.28|2901.28|25
1619963410000|2021-05-02 13:50:10|2909.26|2901.26|2909.44|2901.44|2909.94|2901.94|2908.76|2900.76|29
1619963420000|2021-05-02 13:50:20|2909.58|2901.58|2909.56|2901.56|2909.88|2901.88|2909.1|2901.1|27
1619963430000|2021-05-02 13:50:30|2909.53|2901.53|2909.78|2901.78|2910.34|2902.34|2909.08|2901.08|23
1619963440000|2021-05-02 13:50:40|2910.01|2902.01|2911.63|2903.63|2912.13|2904.13|2910.01|2902.01|27
1619963450000|2021-05-02 13:50:50|2911.75|2903.75|2910.19|2902.19|2911.75|2903.75|2910.19|2902.19|23
1619963460000|2021-05-02 13:51:00|2910.25|2902.25|2910.96|2902.96|2910.96|2902.96|2910.25|2902.25|10
1619963470000|2021-05-02 13:51:10|2911.5|2903.5|2911.9|2903.9|2912.3|2904.3|2911.34|2903.34|21
1619963480000|2021-05-02 13:51:20|2911.84|2903.84|2912.36|2904.36|2912.36|2904.36|2911.81|2903.81|18
1619963490000|2021-05-02 13:51:30|2912.37|2904.37|2911.68|2903.68|2912.56|2904.56|2911.68|2903.68|21
1619963500000|2021-05-02 13:51:40|2911.58|2903.58|2912.22|2904.22|2912.22|2904.22|2911.39|2903.39|20
1619963510000|2021-05-02 13:51:50|2912.2|2904.2|2912.13|2904.13|2912.2|2904.2|2911.97|2903.97|9
1619963520000|2021-05-02 13:52:00|2912.12|2904.12|2912.09|2904.09|2912.13|2904.13|2910.67|2902.67|23
1619963530000|2021-05-02 13:52:10|2912.08|2904.08|2912.1|2904.1|2912.1|2904.1|2911.96|2903.96|15
1619963540000|2021-05-02 13:52:20|2912.12|2904.12|2913.59|2905.59|2913.59|2905.59|2912.12|2904.12|13
1619963550000|2021-05-02 13:52:30|2913.72|2905.72|2914.21|2906.21|2914.21|2906.21|2913.64|2905.64|20
1619963560000|2021-05-02 13:52:40|2914.42|2906.42|2913.31|2905.31|2914.51|2906.51|2913.3|2905.3|20
1619963570000|2021-05-02 13:52:50|2913.3|2905.3|2914.49|2906.49|2914.63|2906.63|2913.3|2905.3|25
1619963580000|2021-05-02 13:53:00|2914.47|2906.47|2914.61|2906.61|2914.61|2906.61|2914.2|2906.2|16
1619963590000|2021-05-02 13:53:10|2915.19|2907.19|2913.67|2905.67|2915.52|2907.52|2913.66|2905.66|26
1619963600000|2021-05-02 13:53:20|2913.57|2905.57|2913.52|2905.52|2913.79|2905.79|2913.14|2905.14|24
1619963610000|2021-05-02 13:53:30|2913.51|2905.51|2913.78|2905.78|2914.14|2906.14|2913.51|2905.51|22
1619963620000|2021-05-02 13:53:40|2913.62|2905.62|2913.22|2905.22|2913.62|2905.62|2913.13|2905.13|12
1619963630000|2021-05-02 13:53:50|2913.06|2905.06|2913.04|2905.04|2913.12|2905.12|2912.89|2904.89|20
1619963640000|2021-05-02 13:54:00|2913.03|2905.03|2912.95|2904.95|2913.04|2905.04|2912.91|2904.91|17
1619963650000|2021-05-02 13:54:10|2912.97|2904.97|2913.06|2905.06|2913.18|2905.18|2912.92|2904.92|15
1619963660000|2021-05-02 13:54:20|2912.98|2904.98|2912.71|2904.71|2913.09|2905.09|2912.69|2904.69|22
1619963670000|2021-05-02 13:54:30|2912.7|2904.7|2912.7|2904.7|2912.78|2904.78|2912.68|2904.68|11
1619963680000|2021-05-02 13:54:40|2912.69|2904.69|2912.72|2904.72|2912.74|2904.74|2912.64|2904.64|12
1619963690000|2021-05-02 13:54:50|2912.71|2904.71|2913.1|2905.1|2913.15|2905.15|2912.71|2904.71|13
1619963700000|2021-05-02 13:55:00|2913.05|2905.05|2912.66|2904.66|2913.07|2905.07|2911.94|2903.94|24
1619963710000|2021-05-02 13:55:10|2913.11|2905.11|2913.38|2905.38|2913.41|2905.41|2913.11|2905.11|16
1619963720000|2021-05-02 13:55:20|2913.33|2905.33|2914.03|2906.03|2914.03|2906.03|2913|2905|27
1619963730000|2021-05-02 13:55:30|2914.01|2906.01|2913.26|2905.26|2914.02|2906.02|2913.12|2905.12|23
1619963740000|2021-05-02 13:55:40|2913.27|2905.27|2913.31|2905.31|2913.32|2905.32|2913.16|2905.16|18
1619963750000|2021-05-02 13:55:50|2913.38|2905.38|2913.87|2905.87|2913.97|2905.97|2913.26|2905.26|20
1619963760000|2021-05-02 13:56:00|2913.77|2905.77|2913.83|2905.83|2913.83|2905.83|2913.6|2905.6|24
1619963770000|2021-05-02 13:56:10|2913.8|2905.8|2916.08|2908.08|2916.36|2908.36|2913.8|2905.8|25
1619963780000|2021-05-02 13:56:20|2916.09|2908.09|2916.19|2908.19|2916.34|2908.34|2916.09|2908.09|18
1619963790000|2021-05-02 13:56:30|2916.12|2908.12|2915.93|2907.93|2916.63|2908.63|2915.9|2907.9|22
1619963800000|2021-05-02 13:56:40|2915.72|2907.72|2916.74|2908.74|2916.78|2908.78|2915.71|2907.71|25
1619963810000|2021-05-02 13:56:50|2916.66|2908.66|2916.62|2908.62|2916.75|2908.75|2916.59|2908.59|24
1619963820000|2021-05-02 13:57:00|2916.58|2908.58|2916.73|2908.73|2916.78|2908.78|2916.57|2908.57|21
1619963830000|2021-05-02 13:57:10|2916.68|2908.68|2916.87|2908.87|2916.87|2908.87|2916.67|2908.67|17
1619963840000|2021-05-02 13:57:20|2916.97|2908.97|2916.73|2908.73|2916.97|2908.97|2916.68|2908.68|14
1619963850000|2021-05-02 13:57:30|2916.71|2908.71|2917.64|2909.64|2918.04|2910.04|2916.68|2908.68|26
1619963860000|2021-05-02 13:57:40|2917.58|2909.58|2917.55|2909.55|2917.62|2909.62|2917.34|2909.34|22
1619963870000|2021-05-02 13:57:50|2917.52|2909.52|2916.91|2908.91|2917.54|2909.54|2916.59|2908.59|23
1619963880000|2021-05-02 13:58:00|2916.92|2908.92|2917.96|2909.96|2917.96|2909.96|2916.92|2908.92|19
1619963890000|2021-05-02 13:58:10|2917.91|2909.91|2918.08|2910.08|2918.11|2910.11|2917.71|2909.71|25
1619963900000|2021-05-02 13:58:20|2918.09|2910.09|2918.12|2910.12|2918.17|2910.17|2917.86|2909.86|21
1619963910000|2021-05-02 13:58:30|2918.09|2910.09|2918.21|2910.21|2918.21|2910.21|2918.06|2910.06|17
1619963920000|2021-05-02 13:58:40|2918.24|2910.24|2918.34|2910.34|2918.47|2910.47|2918.21|2910.21|16
1619963930000|2021-05-02 13:58:50|2918.35|2910.35|2918.52|2910.52|2918.52|2910.52|2918.33|2910.33|6
1619963940000|2021-05-02 13:59:00|2918.53|2910.53|2918.62|2910.62|2918.62|2910.62|2918.53|2910.53|13
1619963950000|2021-05-02 13:59:10|2918.66|2910.66|2920|2912|2920|2912|2918.64|2910.64|21
1619963960000|2021-05-02 13:59:20|2919.95|2911.95|2919.46|2911.46|2920.41|2912.41|2919.29|2911.29|25
1619963970000|2021-05-02 13:59:30|2919.42|2911.42|2919.97|2911.97|2920.09|2912.09|2919.42|2911.42|21
1619963980000|2021-05-02 13:59:40|2919.95|2911.95|2920.53|2912.53|2920.56|2912.56|2919.92|2911.92|11
1619963990000|2021-05-02 13:59:50|2920.47|2912.47|2920.46|2912.46|2920.57|2912.57|2920.44|2912.44|9
1619964000000|2021-05-02 14:00:00|2920.54|2912.54|2920.99|2912.99|2920.99|2912.99|2920.46|2912.46|17
1619964010000|2021-05-02 14:00:10|2920.94|2912.94|2920.99|2912.99|2921.7|2913.7|2920.45|2912.45|23
1619964020000|2021-05-02 14:00:20|2921.01|2913.01|2921.66|2913.66|2921.66|2913.66|2921.01|2913.01|24
1619964030000|2021-05-02 14:00:30|2921.64|2913.64|2921.44|2913.44|2921.66|2913.66|2921.02|2913.02|26
1619964040000|2021-05-02 14:00:40|2921.29|2913.29|2921.22|2913.22|2921.49|2913.49|2920.82|2912.82|22
1619964050000|2021-05-02 14:00:50|2921.12|2913.12|2921.3|2913.3|2921.32|2913.32|2921.07|2913.07|17
1619964060000|2021-05-02 14:01:00|2921.29|2913.29|2921.52|2913.52|2921.8|2913.8|2921.29|2913.29|25
1619964070000|2021-05-02 14:01:10|2921.45|2913.45|2921.43|2913.43|2921.59|2913.59|2921.42|2913.42|16
1619964080000|2021-05-02 14:01:20|2921.49|2913.49|2922.09|2914.09|2922.09|2914.09|2921.11|2913.11|23
1619964090000|2021-05-02 14:01:30|2922.11|2914.11|2921.99|2913.99|2922.19|2914.19|2921.27|2913.27|21
1619964100000|2021-05-02 14:01:40|2922|2914|2921.79|2913.79|2922.57|2914.57|2921.49|2913.49|22
1619964110000|2021-05-02 14:01:50|2921.96|2913.96|2921.95|2913.95|2922.05|2914.05|2921.3|2913.3|24
1619964120000|2021-05-02 14:02:00|2922.02|2914.02|2922.99|2914.99|2923.03|2915.03|2922.02|2914.02|23
1619964130000|2021-05-02 14:02:10|2923|2915|2923.21|2915.21|2923.3|2915.3|2922.92|2914.92|22
1619964140000|2021-05-02 14:02:20|2923.24|2915.24|2924.12|2916.12|2924.62|2916.62|2923.24|2915.24|24
1619964150000|2021-05-02 14:02:30|2924.14|2916.14|2924.46|2916.46|2924.46|2916.46|2923.94|2915.94|20
1619964160000|2021-05-02 14:02:40|2924.39|2916.39|2926.42|2918.42|2926.42|2918.42|2924.27|2916.27|24
1619964170000|2021-05-02 14:02:50|2926.41|2918.41|2926.29|2918.29|2926.44|2918.44|2926.29|2918.29|23
1619964180000|2021-05-02 14:03:00|2926.4|2918.4|2925.75|2917.75|2926.54|2918.54|2925.57|2917.57|25
1619964190000|2021-05-02 14:03:10|2925.69|2917.69|2924.1|2916.1|2925.69|2917.69|2923.99|2915.99|24
1619964200000|2021-05-02 14:03:20|2924.03|2916.03|2924.89|2916.89|2925.37|2917.37|2924.02|2916.02|26
1619964210000|2021-05-02 14:03:30|2924.82|2916.82|2925.2|2917.2|2925.4|2917.4|2924.76|2916.76|25
1619964220000|2021-05-02 14:03:40|2925.22|2917.22|2926.66|2918.66|2926.66|2918.66|2925.22|2917.22|26
1619964230000|2021-05-02 14:03:50|2926.71|2918.71|2928.04|2920.04|2928.12|2920.12|2926.71|2918.71|24
1619964240000|2021-05-02 14:04:00|2928.07|2920.07|2928.91|2920.91|2928.97|2920.97|2928.07|2920.07|21
1619964250000|2021-05-02 14:04:10|2928.88|2920.88|2929.97|2921.97|2929.97|2921.97|2928.79|2920.79|24
1619964260000|2021-05-02 14:04:20|2930.05|2922.05|2929.84|2921.84|2930.11|2922.11|2929.84|2921.84|23
1619964270000|2021-05-02 14:04:30|2929.89|2921.89|2930.86|2922.86|2930.86|2922.86|2929.89|2921.89|21
1619964280000|2021-05-02 14:04:40|2930.91|2922.91|2930.68|2922.68|2930.91|2922.91|2930.14|2922.14|26
1619964290000|2021-05-02 14:04:50|2930.72|2922.72|2930.82|2922.82|2931.11|2923.11|2930.68|2922.68|25
1619964300000|2021-05-02 14:05:00|2930.83|2922.83|2931.39|2923.39|2931.39|2923.39|2930.28|2922.28|26
1619964310000|2021-05-02 14:05:10|2931.17|2923.17|2930.46|2922.46|2931.41|2923.41|2930.24|2922.24|23
1619964320000|2021-05-02 14:05:20|2930.47|2922.47|2928.99|2920.99|2930.48|2922.48|2928.99|2920.99|23
1619964330000|2021-05-02 14:05:30|2928.91|2920.91|2928.86|2920.86|2929.01|2921.01|2927.37|2919.37|23
1619964340000|2021-05-02 14:05:40|2928.81|2920.81|2928.21|2920.21|2928.91|2920.91|2928.21|2920.21|23
1619964350000|2021-05-02 14:05:50|2928.19|2920.19|2926.72|2918.72|2928.19|2920.19|2926.23|2918.23|27
1619964360000|2021-05-02 14:06:00|2926.7|2918.7|2926.9|2918.9|2927.11|2919.11|2926.62|2918.62|23
1619964370000|2021-05-02 14:06:10|2926.93|2918.93|2926.8|2918.8|2926.93|2918.93|2926.6|2918.6|17
1619964380000|2021-05-02 14:06:20|2926.81|2918.81|2925.89|2917.89|2926.81|2918.81|2925.78|2917.78|27
1619964390000|2021-05-02 14:06:30|2925.84|2917.84|2924.44|2916.44|2925.84|2917.84|2924.44|2916.44|28
1619964400000|2021-05-02 14:06:40|2924.22|2916.22|2925.06|2917.06|2925.06|2917.06|2924.13|2916.13|27
1619964410000|2021-05-02 14:06:50|2925.05|2917.05|2925.76|2917.76|2926.12|2918.12|2924.84|2916.84|23
1619964420000|2021-05-02 14:07:00|2925.81|2917.81|2925.75|2917.75|2925.86|2917.86|2925.12|2917.12|26
1619964430000|2021-05-02 14:07:10|2925.88|2917.88|2925.94|2917.94|2926.18|2918.18|2925.7|2917.7|20
1619964440000|2021-05-02 14:07:20|2925.95|2917.95|2926.56|2918.56|2926.56|2918.56|2925.95|2917.95|22
1619964450000|2021-05-02 14:07:30|2926.54|2918.54|2926.37|2918.37|2926.55|2918.55|2926.33|2918.33|19
1619964460000|2021-05-02 14:07:40|2926.36|2918.36|2926.33|2918.33|2926.38|2918.38|2926.33|2918.33|5
1619964470000|2021-05-02 14:07:50|2926.31|2918.31|2924.84|2916.84|2926.31|2918.31|2924.84|2916.84|19
1619964480000|2021-05-02 14:08:00|2924.65|2916.65|2926.21|2918.21|2926.22|2918.22|2924.56|2916.56|22
1619964490000|2021-05-02 14:08:10|2926.18|2918.18|2923.62|2915.62|2926.18|2918.18|2923.52|2915.52|21
1619964500000|2021-05-02 14:08:20|2923.61|2915.61|2924.41|2916.41|2924.46|2916.46|2923.61|2915.61|22
1619964510000|2021-05-02 14:08:30|2924.39|2916.39|2924.93|2916.93|2924.96|2916.96|2924.38|2916.38|24
1619964520000|2021-05-02 14:08:40|2924.86|2916.86|2924.74|2916.74|2924.86|2916.86|2924.66|2916.66|17
1619964530000|2021-05-02 14:08:50|2924.77|2916.77|2924.9|2916.9|2924.9|2916.9|2924.77|2916.77|13
1619964540000|2021-05-02 14:09:00|2924.91|2916.91|2924.86|2916.86|2924.97|2916.97|2924.82|2916.82|17
1619964550000|2021-05-02 14:09:10|2924.91|2916.91|2927.36|2919.36|2928.06|2920.06|2924.9|2916.9|25
1619964560000|2021-05-02 14:09:20|2927.4|2919.4|2927.67|2919.67|2928.05|2920.05|2927.36|2919.36|25
1619964570000|2021-05-02 14:09:30|2927.75|2919.75|2926.8|2918.8|2927.87|2919.87|2926.16|2918.16|26
1619964580000|2021-05-02 14:09:40|2926.84|2918.84|2926.94|2918.94|2927.5|2919.5|2926.84|2918.84|18
1619964590000|2021-05-02 14:09:50|2926.92|2918.92|2927.69|2919.69|2927.75|2919.75|2926.9|2918.9|24
1619964600000|2021-05-02 14:10:00|2927.68|2919.68|2926.62|2918.62|2927.79|2919.79|2926.59|2918.59|27
1619964610000|2021-05-02 14:10:10|2926.55|2918.55|2927.13|2919.13|2927.38|2919.38|2926.55|2918.55|24
1619964620000|2021-05-02 14:10:20|2927.29|2919.29|2927.28|2919.28|2927.38|2919.38|2927.17|2919.17|24
1619964630000|2021-05-02 14:10:30|2927.36|2919.36|2927.2|2919.2|2927.55|2919.55|2927.02|2919.02|23
1619964640000|2021-05-02 14:10:40|2927.22|2919.22|2927.05|2919.05|2927.27|2919.27|2927|2919|16
1619964650000|2021-05-02 14:10:50|2927.08|2919.08|2927.17|2919.17|2927.25|2919.25|2927.03|2919.03|16
1619964660000|2021-05-02 14:11:00|2927.16|2919.16|2926.92|2918.92|2927.17|2919.17|2926.69|2918.69|20
1619964670000|2021-05-02 14:11:10|2926.95|2918.95|2927.39|2919.39|2927.57|2919.57|2926.88|2918.88|22
1619964680000|2021-05-02 14:11:20|2927.55|2919.55|2927.42|2919.42|2927.59|2919.59|2927.21|2919.21|18
1619964690000|2021-05-02 14:11:30|2927.32|2919.32|2927.21|2919.21|2927.38|2919.38|2926.95|2918.95|15
1619964700000|2021-05-02 14:11:40|2927.18|2919.18|2927.51|2919.51|2927.71|2919.71|2927.13|2919.13|22
1619964710000|2021-05-02 14:11:50|2927.5|2919.5|2927.41|2919.41|2927.52|2919.52|2927.23|2919.23|19
1619964720000|2021-05-02 14:12:00|2927.42|2919.42|2927.56|2919.56|2927.62|2919.62|2927.4|2919.4|25
1619964730000|2021-05-02 14:12:10|2927.37|2919.37|2927.2|2919.2|2927.38|2919.38|2926.22|2918.22|24
1619964740000|2021-05-02 14:12:20|2927.14|2919.14|2926.99|2918.99|2927.2|2919.2|2926.83|2918.83|26
1619964750000|2021-05-02 14:12:30|2926.98|2918.98|2927.08|2919.08|2927.09|2919.09|2926.95|2918.95|21
1619964760000|2021-05-02 14:12:40|2927.07|2919.07|2927.13|2919.13|2927.14|2919.14|2926.93|2918.93|24
1619964770000|2021-05-02 14:12:50|2927.2|2919.2|2927.23|2919.23|2927.32|2919.32|2927.15|2919.15|18
1619964780000|2021-05-02 14:13:00|2927.25|2919.25|2927.48|2919.48|2927.48|2919.48|2927.25|2919.25|22
1619964790000|2021-05-02 14:13:10|2927.49|2919.49|2928.44|2920.44|2928.44|2920.44|2927.43|2919.43|20
1619964800000|2021-05-02 14:13:20|2928.42|2920.42|2927.69|2919.69|2928.42|2920.42|2927.51|2919.51|20
1619964810000|2021-05-02 14:13:30|2927.68|2919.68|2927.79|2919.79|2927.79|2919.79|2927.59|2919.59|18
1619964820000|2021-05-02 14:13:40|2927.8|2919.8|2927.73|2919.73|2927.84|2919.84|2927.73|2919.73|14
1619964830000|2021-05-02 14:13:50|2927.75|2919.75|2927.71|2919.71|2927.82|2919.82|2927.68|2919.68|16
1619964840000|2021-05-02 14:14:00|2927.73|2919.73|2927.64|2919.64|2927.73|2919.73|2927.64|2919.64|14
1619964850000|2021-05-02 14:14:10|2927.65|2919.65|2927.67|2919.67|2927.67|2919.67|2927.62|2919.62|9
1619964860000|2021-05-02 14:14:20|2927.66|2919.66|2927.63|2919.63|2927.66|2919.66|2927.6|2919.6|11
1619964870000|2021-05-02 14:14:30|2927.62|2919.62|2927.61|2919.61|2927.63|2919.63|2927.59|2919.59|8
1619964880000|2021-05-02 14:14:40|2927.64|2919.64|2927.63|2919.63|2927.64|2919.64|2927.61|2919.61|14
1619964890000|2021-05-02 14:14:50|2927.58|2919.58|2927.63|2919.63|2927.63|2919.63|2927.51|2919.51|13
1619964900000|2021-05-02 14:15:00|2927.64|2919.64|2928.27|2920.27|2928.27|2920.27|2926.68|2918.68|24
1619964910000|2021-05-02 14:15:10|2928.12|2920.12|2927.91|2919.91|2928.51|2920.51|2927.91|2919.91|18
1619964920000|2021-05-02 14:15:20|2928.08|2920.08|2928.43|2920.43|2928.45|2920.45|2928.08|2920.08|22
1619964930000|2021-05-02 14:15:30|2928.4|2920.4|2928.77|2920.77|2928.91|2920.91|2928.4|2920.4|24
1619964940000|2021-05-02 14:15:40|2928.76|2920.76|2929.3|2921.3|2929.3|2921.3|2928.76|2920.76|17
1619964950000|2021-05-02 14:15:50|2929.33|2921.33|2929.37|2921.37|2929.38|2921.38|2929.28|2921.28|19
1619964960000|2021-05-02 14:16:00|2929.36|2921.36|2929.18|2921.18|2929.36|2921.36|2928.68|2920.68|25
1619964970000|2021-05-02 14:16:10|2929.19|2921.19|2929.15|2921.15|2929.25|2921.25|2929.11|2921.11|21
1619964980000|2021-05-02 14:16:20|2929.16|2921.16|2929.23|2921.23|2929.26|2921.26|2929.15|2921.15|18
1619964990000|2021-05-02 14:16:30|2929.24|2921.24|2929.27|2921.27|2929.29|2921.29|2929.08|2921.08|16
1619965000000|2021-05-02 14:16:40|2929.26|2921.26|2929.22|2921.22|2929.28|2921.28|2929.14|2921.14|21
1619965010000|2021-05-02 14:16:50|2929.25|2921.25|2928.99|2920.99|2929.25|2921.25|2928.98|2920.98|23
1619965020000|2021-05-02 14:17:00|2929.02|2921.02|2927.75|2919.75|2929.06|2921.06|2927.75|2919.75|22
1619965030000|2021-05-02 14:17:10|2927.74|2919.74|2927.93|2919.93|2927.98|2919.98|2927.74|2919.74|18
1619965040000|2021-05-02 14:17:20|2927.92|2919.92|2927.28|2919.28|2927.96|2919.96|2927.28|2919.28|18
1619965050000|2021-05-02 14:17:30|2926.88|2918.88|2927.98|2919.98|2928.17|2920.17|2926.76|2918.76|26
1619965060000|2021-05-02 14:17:40|2927.99|2919.99|2927.23|2919.23|2928|2920|2927.23|2919.23|23
1619965070000|2021-05-02 14:17:50|2927.18|2919.18|2926.09|2918.09|2927.18|2919.18|2926.09|2918.09|19
1619965080000|2021-05-02 14:18:00|2926.11|2918.11|2926.21|2918.21|2926.38|2918.38|2926.11|2918.11|25
1619965090000|2021-05-02 14:18:10|2926.24|2918.24|2926.16|2918.16|2926.24|2918.24|2926|2918|20
1619965100000|2021-05-02 14:18:20|2926.15|2918.15|2926.19|2918.19|2926.28|2918.28|2926.1|2918.1|18
1619965110000|2021-05-02 14:18:30|2926.16|2918.16|2924.74|2916.74|2926.16|2918.16|2924.74|2916.74|20
1619965120000|2021-05-02 14:18:40|2924.86|2916.86|2926.6|2918.6|2926.77|2918.77|2924.86|2916.86|23
1619965130000|2021-05-02 14:18:50|2926.69|2918.69|2927.61|2919.61|2927.7|2919.7|2926.6|2918.6|21
1619965140000|2021-05-02 14:19:00|2927.53|2919.53|2927.43|2919.43|2927.62|2919.62|2927.35|2919.35|21
1619965150000|2021-05-02 14:19:10|2927.44|2919.44|2928.62|2920.62|2928.62|2920.62|2927.4|2919.4|22
1619965160000|2021-05-02 14:19:20|2928.46|2920.46|2929.42|2921.42|2929.59|2921.59|2928.39|2920.39|19
1619965170000|2021-05-02 14:19:30|2929.4|2921.4|2929.3|2921.3|2929.62|2921.62|2929.25|2921.25|25
1619965180000|2021-05-02 14:19:40|2929.29|2921.29|2929.22|2921.22|2929.47|2921.47|2929.02|2921.02|18
1619965190000|2021-05-02 14:19:50|2929.14|2921.14|2929.26|2921.26|2929.32|2921.32|2928.61|2920.61|23
1619965200000|2021-05-02 14:20:00|2929.33|2921.33|2929.17|2921.17|2929.67|2921.67|2928.92|2920.92|23
1619965210000|2021-05-02 14:20:10|2929.16|2921.16|2928.71|2920.71|2929.2|2921.2|2928.25|2920.25|24
1619965220000|2021-05-02 14:20:20|2928.78|2920.78|2928.39|2920.39|2928.81|2920.81|2928.39|2920.39|19
1619965230000|2021-05-02 14:20:30|2928.38|2920.38|2928.25|2920.25|2928.44|2920.44|2928.23|2920.23|18
1619965240000|2021-05-02 14:20:40|2928.23|2920.23|2928.39|2920.39|2928.39|2920.39|2928.1|2920.1|20
1619965250000|2021-05-02 14:20:50|2928.4|2920.4|2928.25|2920.25|2928.57|2920.57|2928.25|2920.25|23
1619965260000|2021-05-02 14:21:00|2928.26|2920.26|2927.2|2919.2|2928.26|2920.26|2926.99|2918.99|21
1619965270000|2021-05-02 14:21:10|2927.19|2919.19|2927.02|2919.02|2927.23|2919.23|2926.37|2918.37|24
1619965280000|2021-05-02 14:21:20|2926.82|2918.82|2926.12|2918.12|2926.91|2918.91|2926.12|2918.12|24
1619965290000|2021-05-02 14:21:30|2926.2|2918.2|2926.11|2918.11|2927.3|2919.3|2926.05|2918.05|25
1619965300000|2021-05-02 14:21:40|2926.12|2918.12|2926.13|2918.13|2926.42|2918.42|2925.28|2917.28|22
1619965310000|2021-05-02 14:21:50|2926.1|2918.1|2926.05|2918.05|2926.28|2918.28|2926.05|2918.05|18
1619965320000|2021-05-02 14:22:00|2926.2|2918.2|2925.42|2917.42|2926.21|2918.21|2925.34|2917.34|22
1619965330000|2021-05-02 14:22:10|2925.33|2917.33|2925.53|2917.53|2925.53|2917.53|2925.33|2917.33|16
1619965340000|2021-05-02 14:22:20|2925.48|2917.48|2925.49|2917.49|2925.53|2917.53|2925.44|2917.44|21
1619965350000|2021-05-02 14:22:30|2925.57|2917.57|2925.7|2917.7|2925.73|2917.73|2925.57|2917.57|19
1619965360000|2021-05-02 14:22:40|2925.68|2917.68|2925.79|2917.79|2925.81|2917.81|2925.63|2917.63|19
1619965370000|2021-05-02 14:22:50|2925.82|2917.82|2925.99|2917.99|2925.99|2917.99|2925.78|2917.78|18
1619965380000|2021-05-02 14:23:00|2926|2918|2925.68|2917.68|2926.26|2918.26|2925.31|2917.31|20
1619965390000|2021-05-02 14:23:10|2925.73|2917.73|2925.77|2917.77|2925.92|2917.92|2925.68|2917.68|22
1619965400000|2021-05-02 14:23:20|2925.81|2917.81|2925.88|2917.88|2926.02|2918.02|2925.81|2917.81|16
1619965410000|2021-05-02 14:23:30|2925.94|2917.94|2925.98|2917.98|2925.98|2917.98|2925.88|2917.88|13
1619965420000|2021-05-02 14:23:40|2925.97|2917.97|2926.07|2918.07|2926.08|2918.08|2925.97|2917.97|9
1619965430000|2021-05-02 14:23:50|2926.06|2918.06|2925.91|2917.91|2926.06|2918.06|2925.91|2917.91|13
1619965440000|2021-05-02 14:24:00|2925.89|2917.89|2925.76|2917.76|2925.89|2917.89|2925.7|2917.7|13
1619965450000|2021-05-02 14:24:10|2925.75|2917.75|2925.82|2917.82|2925.84|2917.84|2925.68|2917.68|17
1619965460000|2021-05-02 14:24:20|2925.85|2917.85|2925.8|2917.8|2925.98|2917.98|2925.78|2917.78|14
1619965470000|2021-05-02 14:24:30|2925.81|2917.81|2925.73|2917.73|2925.81|2917.81|2925.73|2917.73|14
1619965480000|2021-05-02 14:24:40|2925.7|2917.7|2925.71|2917.71|2925.79|2917.79|2925.7|2917.7|18
1619965490000|2021-05-02 14:24:50|2925.72|2917.72|2925.75|2917.75|2925.78|2917.78|2925.68|2917.68|16
1619965500000|2021-05-02 14:25:00|2925.74|2917.74|2924.7|2916.7|2925.8|2917.8|2924.7|2916.7|15
1619965510000|2021-05-02 14:25:10|2924.75|2916.75|2925.09|2917.09|2925.21|2917.21|2924.69|2916.69|18
1619965520000|2021-05-02 14:25:20|2925.08|2917.08|2925.11|2917.11|2925.19|2917.19|2925.03|2917.03|18
1619965530000|2021-05-02 14:25:30|2925.13|2917.13|2924.98|2916.98|2925.13|2917.13|2924.97|2916.97|18
1619965540000|2021-05-02 14:25:40|2924.97|2916.97|2924.86|2916.86|2925|2917|2924.84|2916.84|16
1619965550000|2021-05-02 14:25:50|2924.85|2916.85|2924.11|2916.11|2924.85|2916.85|2923.9|2915.9|23
1619965560000|2021-05-02 14:26:00|2924.1|2916.1|2923.11|2915.11|2924.1|2916.1|2923.11|2915.11|24
1619965570000|2021-05-02 14:26:10|2923.06|2915.06|2922.97|2914.97|2923.06|2915.06|2922.89|2914.89|21
1619965580000|2021-05-02 14:26:20|2923.05|2915.05|2923.13|2915.13|2923.13|2915.13|2922.97|2914.97|14
1619965590000|2021-05-02 14:26:30|2923.12|2915.12|2924.05|2916.05|2924.18|2916.18|2923.09|2915.09|16
1619965600000|2021-05-02 14:26:40|2924.06|2916.06|2923.99|2915.99|2924.09|2916.09|2923.98|2915.98|11
1619965610000|2021-05-02 14:26:50|2924|2916|2923.57|2915.57|2924.08|2916.08|2923.28|2915.28|19
1619965620000|2021-05-02 14:27:00|2923.58|2915.58|2923.93|2915.93|2924.01|2916.01|2923.54|2915.54|21
1619965630000|2021-05-02 14:27:10|2923.94|2915.94|2923.98|2915.98|2924.01|2916.01|2923.87|2915.87|14
1619965640000|2021-05-02 14:27:20|2923.97|2915.97|2923.46|2915.46|2923.99|2915.99|2923.26|2915.26|21
1619965650000|2021-05-02 14:27:30|2923.68|2915.68|2923.83|2915.83|2923.99|2915.99|2923.68|2915.68|12
1619965660000|2021-05-02 14:27:40|2923.92|2915.92|2923.86|2915.86|2923.96|2915.96|2923.78|2915.78|17
1619965670000|2021-05-02 14:27:50|2923.76|2915.76|2923.7|2915.7|2923.82|2915.82|2923.61|2915.61|17
1619965680000|2021-05-02 14:28:00|2923.67|2915.67|2923.37|2915.37|2923.81|2915.81|2923.37|2915.37|12
1619965690000|2021-05-02 14:28:10|2923.41|2915.41|2923.24|2915.24|2923.58|2915.58|2923.24|2915.24|21
1619965700000|2021-05-02 14:28:20|2923.43|2915.43|2923.29|2915.29|2923.62|2915.62|2923.29|2915.29|17
1619965710000|2021-05-02 14:28:30|2923.3|2915.3|2923.34|2915.34|2923.43|2915.43|2923.3|2915.3|9
1619965720000|2021-05-02 14:28:40|2923.3|2915.3|2922.82|2914.82|2923.4|2915.4|2922.82|2914.82|19
1619965730000|2021-05-02 14:28:50|2923.1|2915.1|2923.42|2915.42|2923.49|2915.49|2923.1|2915.1|20
1619965740000|2021-05-02 14:29:00|2923.4|2915.4|2923.45|2915.45|2923.45|2915.45|2923.31|2915.31|13
1619965750000|2021-05-02 14:29:10|2923.38|2915.38|2923.57|2915.57|2923.57|2915.57|2923.33|2915.33|13
1619965760000|2021-05-02 14:29:20|2923.63|2915.63|2924.57|2916.57|2924.65|2916.65|2923.63|2915.63|17
1619965770000|2021-05-02 14:29:30|2924.55|2916.55|2924.69|2916.69|2924.71|2916.71|2924.55|2916.55|19
1619965780000|2021-05-02 14:29:40|2924.7|2916.7|2924.67|2916.67|2924.7|2916.7|2924.67|2916.67|12
1619965790000|2021-05-02 14:29:50|2924.65|2916.65|2924.21|2916.21|2924.67|2916.67|2923.77|2915.77|15
1619965800000|2021-05-02 14:30:00|2924.2|2916.2|2923.53|2915.53|2924.21|2916.21|2923.46|2915.46|24
1619965810000|2021-05-02 14:30:10|2923.48|2915.48|2923.55|2915.55|2923.62|2915.62|2923.48|2915.48|11
1619965820000|2021-05-02 14:30:20|2923.52|2915.52|2923.78|2915.78|2923.78|2915.78|2923.13|2915.13|21
1619965830000|2021-05-02 14:30:30|2924.04|2916.04|2923.82|2915.82|2924.17|2916.17|2923.81|2915.81|26
1619965840000|2021-05-02 14:30:40|2923.85|2915.85|2923.69|2915.69|2923.88|2915.88|2923.66|2915.66|26
1619965850000|2021-05-02 14:30:50|2923.66|2915.66|2923.57|2915.57|2923.67|2915.67|2923.5|2915.5|18
1619965860000|2021-05-02 14:31:00|2923.56|2915.56|2923.52|2915.52|2923.61|2915.61|2923.46|2915.46|11
1619965870000|2021-05-02 14:31:10|2923.7|2915.7|2924.16|2916.16|2924.5|2916.5|2923.7|2915.7|17
1619965880000|2021-05-02 14:31:20|2924.11|2916.11|2923.91|2915.91|2924.11|2916.11|2923.86|2915.86|13
1619965890000|2021-05-02 14:31:30|2923.96|2915.96|2923.93|2915.93|2924.35|2916.35|2923.93|2915.93|17
1619965900000|2021-05-02 14:31:40|2923.91|2915.91|2923.37|2915.37|2923.97|2915.97|2923.26|2915.26|14
1619965910000|2021-05-02 14:31:50|2923.35|2915.35|2923.3|2915.3|2923.54|2915.54|2923.3|2915.3|8
1619965920000|2021-05-02 14:32:00|2923.26|2915.26|2922.77|2914.77|2923.26|2915.26|2922.74|2914.74|10
1619965930000|2021-05-02 14:32:10|2922.82|2914.82|2922.82|2914.82|2922.85|2914.85|2922.74|2914.74|8
1619965940000|2021-05-02 14:32:20|2922.76|2914.76|2921.91|2913.91|2922.76|2914.76|2921.88|2913.88|15
1619965950000|2021-05-02 14:32:30|2921.87|2913.87|2921.83|2913.83|2922.05|2914.05|2921.81|2913.81|22
1619965960000|2021-05-02 14:32:40|2921.84|2913.84|2921.7|2913.7|2921.98|2913.98|2921.7|2913.7|20
1619965970000|2021-05-02 14:32:50|2921.52|2913.52|2920.01|2912.01|2921.54|2913.54|2919.89|2911.89|23
1619965980000|2021-05-02 14:33:00|2919.97|2911.97|2919.8|2911.8|2920.26|2912.26|2918.85|2910.85|26
1619965990000|2021-05-02 14:33:10|2919.76|2911.76|2918.04|2910.04|2919.76|2911.76|2918.04|2910.04|27
1619966000000|2021-05-02 14:33:20|2918.03|2910.03|2916.96|2908.96|2918.86|2910.86|2916.92|2908.92|26
1619966010000|2021-05-02 14:33:30|2916.98|2908.98|2917.23|2909.23|2917.25|2909.25|2916.98|2908.98|17
1619966020000|2021-05-02 14:33:40|2917.24|2909.24|2917.31|2909.31|2917.5|2909.5|2917.23|2909.23|19
1619966030000|2021-05-02 14:33:50|2917.3|2909.3|2917.45|2909.45|2917.51|2909.51|2917.27|2909.27|23
1619966040000|2021-05-02 14:34:00|2917.39|2909.39|2917.92|2909.92|2918.38|2910.38|2917.39|2909.39|23
1619966050000|2021-05-02 14:34:10|2917.95|2909.95|2918.71|2910.71|2918.74|2910.74|2917.91|2909.91|26
1619966060000|2021-05-02 14:34:20|2918.66|2910.66|2919.06|2911.06|2919.18|2911.18|2918.43|2910.43|28
1619966070000|2021-05-02 14:34:30|2919.07|2911.07|2920.35|2912.35|2920.35|2912.35|2919.05|2911.05|20
1619966080000|2021-05-02 14:34:40|2920.41|2912.41|2920.69|2912.69|2920.9|2912.9|2920.06|2912.06|22
1619966090000|2021-05-02 14:34:50|2920.71|2912.71|2921.03|2913.03|2921.26|2913.26|2920.66|2912.66|18
1619966100000|2021-05-02 14:35:00|2920.99|2912.99|2921.15|2913.15|2921.15|2913.15|2920.01|2912.01|23
1619966110000|2021-05-02 14:35:10|2921.43|2913.43|2922.33|2914.33|2922.33|2914.33|2921.41|2913.41|20
1619966120000|2021-05-02 14:35:20|2922.34|2914.34|2922.33|2914.33|2922.49|2914.49|2922.23|2914.23|25
1619966130000|2021-05-02 14:35:30|2922.35|2914.35|2923.77|2915.77|2923.77|2915.77|2922.34|2914.34|17
1619966140000|2021-05-02 14:35:40|2923.89|2915.89|2923.97|2915.97|2923.99|2915.99|2923.78|2915.78|17
1619966150000|2021-05-02 14:35:50|2923.79|2915.79|2923.79|2915.79|2923.88|2915.88|2923.32|2915.32|24
1619966160000|2021-05-02 14:36:00|2923.7|2915.7|2923.16|2915.16|2923.82|2915.82|2923.1|2915.1|15
1619966170000|2021-05-02 14:36:10|2923.21|2915.21|2922.57|2914.57|2923.7|2915.7|2922.53|2914.53|22
1619966180000|2021-05-02 14:36:20|2922.51|2914.51|2923.18|2915.18|2923.18|2915.18|2922.3|2914.3|21
1619966190000|2021-05-02 14:36:30|2923.19|2915.19|2923.65|2915.65|2923.79|2915.79|2923.19|2915.19|26
1619966200000|2021-05-02 14:36:40|2923.6|2915.6|2923.14|2915.14|2923.6|2915.6|2922.98|2914.98|18
1619966210000|2021-05-02 14:36:50|2923.22|2915.22|2922.86|2914.86|2923.22|2915.22|2922.86|2914.86|16
1619966220000|2021-05-02 14:37:00|2922.85|2914.85|2922.99|2914.99|2922.99|2914.99|2922.84|2914.84|16
1619966230000|2021-05-02 14:37:10|2922.98|2914.98|2923.41|2915.41|2923.46|2915.46|2922.9|2914.9|13
1619966240000|2021-05-02 14:37:20|2923.43|2915.43|2923.44|2915.44|2923.44|2915.44|2923.34|2915.34|11
1619966250000|2021-05-02 14:37:30|2923.4|2915.4|2923.34|2915.34|2923.46|2915.46|2923.34|2915.34|7
1619966260000|2021-05-02 14:37:40|2923.33|2915.33|2922.84|2914.84|2923.42|2915.42|2922.84|2914.84|10
1619966270000|2021-05-02 14:37:50|2922.87|2914.87|2922.74|2914.74|2923.14|2915.14|2922.74|2914.74|20
1619966280000|2021-05-02 14:38:00|2922.75|2914.75|2922.97|2914.97|2922.98|2914.98|2922.75|2914.75|10
1619966290000|2021-05-02 14:38:10|2922.9|2914.9|2923.45|2915.45|2923.45|2915.45|2922.59|2914.59|22
1619966300000|2021-05-02 14:38:20|2923.48|2915.48|2923.48|2915.48|2923.48|2915.48|2923.48|2915.48|1
1619966310000|2021-05-02 14:38:30|2923.49|2915.49|2923.5|2915.5|2923.5|2915.5|2923.49|2915.49|2
1619966320000|2021-05-02 14:38:40|2923.46|2915.46|2923.21|2915.21|2923.46|2915.46|2923.21|2915.21|2
1619966330000|2021-05-02 14:38:50|2923.2|2915.2|2922.93|2914.93|2923.2|2915.2|2922.73|2914.73|19
1619966340000|2021-05-02 14:39:00|2922.94|2914.94|2922.64|2914.64|2922.94|2914.94|2922.58|2914.58|12
1619966350000|2021-05-02 14:39:10|2922.62|2914.62|2926.22|2918.22|2926.23|2918.23|2922.58|2914.58|23
1619966360000|2021-05-02 14:39:20|2926.27|2918.27|2927.7|2919.7|2927.7|2919.7|2926.27|2918.27|25
1619966370000|2021-05-02 14:39:30|2927.78|2919.78|2927.89|2919.89|2927.89|2919.89|2927.66|2919.66|21
1619966380000|2021-05-02 14:39:40|2927.63|2919.63|2927.36|2919.36|2927.75|2919.75|2927.23|2919.23|20
1619966390000|2021-05-02 14:39:50|2927.37|2919.37|2927.03|2919.03|2927.39|2919.39|2927.01|2919.01|19
1619966400000|2021-05-02 14:40:00|2927|2919|2927.22|2919.22|2927.36|2919.36|2927|2919|27
1619966410000|2021-05-02 14:40:10|2927.19|2919.19|2925.39|2917.39|2927.19|2919.19|2925.2|2917.2|25
1619966420000|2021-05-02 14:40:20|2925.3|2917.3|2925.61|2917.61|2925.74|2917.74|2925.11|2917.11|22
1619966430000|2021-05-02 14:40:30|2925.6|2917.6|2926.38|2918.38|2926.38|2918.38|2925.6|2917.6|22
1619966440000|2021-05-02 14:40:40|2926.36|2918.36|2925.44|2917.44|2926.38|2918.38|2925.44|2917.44|22
1619966450000|2021-05-02 14:40:50|2925.45|2917.45|2925.36|2917.36|2925.48|2917.48|2925.02|2917.02|24
1619966460000|2021-05-02 14:41:00|2925.37|2917.37|2925.71|2917.71|2925.81|2917.81|2925.31|2917.31|20
1619966470000|2021-05-02 14:41:10|2925.69|2917.69|2924.95|2916.95|2925.69|2917.69|2924.88|2916.88|25
1619966480000|2021-05-02 14:41:20|2924.94|2916.94|2925.69|2917.69|2926.02|2918.02|2924.91|2916.91|25
1619966490000|2021-05-02 14:41:30|2925.7|2917.7|2925.45|2917.45|2925.75|2917.75|2925.4|2917.4|22
1619966500000|2021-05-02 14:41:40|2925.42|2917.42|2924.91|2916.91|2925.52|2917.52|2924.74|2916.74|21
1619966510000|2021-05-02 14:41:50|2924.92|2916.92|2924.92|2916.92|2924.92|2916.92|2924.67|2916.67|22
1619966520000|2021-05-02 14:42:00|2924.97|2916.97|2925.32|2917.32|2925.35|2917.35|2924.97|2916.97|19
1619966530000|2021-05-02 14:42:10|2925.31|2917.31|2924.75|2916.75|2925.34|2917.34|2924.73|2916.73|16
1619966540000|2021-05-02 14:42:20|2924.77|2916.77|2923.6|2915.6|2924.77|2916.77|2923.6|2915.6|11
1619966550000|2021-05-02 14:42:30|2923.74|2915.74|2922.68|2914.68|2923.74|2915.74|2922.68|2914.68|11
1619966560000|2021-05-02 14:42:40|2922.59|2914.59|2921.68|2913.68|2922.59|2914.59|2921.39|2913.39|24
1619966570000|2021-05-02 14:42:50|2921.75|2913.75|2922.37|2914.37|2922.7|2914.7|2921.75|2913.75|19
1619966580000|2021-05-02 14:43:00|2922.48|2914.48|2922.37|2914.37|2922.54|2914.54|2922.27|2914.27|15
1619966590000|2021-05-02 14:43:10|2922.36|2914.36|2921.88|2913.88|2922.41|2914.41|2921.88|2913.88|14
1619966600000|2021-05-02 14:43:20|2921.93|2913.93|2921.88|2913.88|2921.95|2913.95|2921.85|2913.85|9
1619966610000|2021-05-02 14:43:30|2921.89|2913.89|2921.06|2913.06|2921.89|2913.89|2921.01|2913.01|19
1619966620000|2021-05-02 14:43:40|2920.96|2912.96|2921.07|2913.07|2921.46|2913.46|2920.8|2912.8|24
1619966630000|2021-05-02 14:43:50|2921.08|2913.08|2921.02|2913.02|2921.17|2913.17|2921.02|2913.02|10
1619966640000|2021-05-02 14:44:00|2920.95|2912.95|2922.48|2914.48|2922.52|2914.52|2920.95|2912.95|19
1619966650000|2021-05-02 14:44:10|2922.44|2914.44|2921.08|2913.08|2922.44|2914.44|2921.08|2913.08|26
1619966660000|2021-05-02 14:44:20|2921.09|2913.09|2920.5|2912.5|2921.09|2913.09|2920.5|2912.5|21
1619966670000|2021-05-02 14:44:30|2920.68|2912.68|2919.18|2911.18|2920.68|2912.68|2919.18|2911.18|19
1619966680000|2021-05-02 14:44:40|2919.08|2911.08|2919.08|2911.08|2919.25|2911.25|2918.96|2910.96|23
1619966690000|2021-05-02 14:44:50|2919.07|2911.07|2918.98|2910.98|2919.08|2911.08|2918.95|2910.95|17
1619966700000|2021-05-02 14:45:00|2918.99|2910.99|2918.51|2910.51|2919|2911|2918.51|2910.51|13
1619966710000|2021-05-02 14:45:10|2918.41|2910.41|2918.79|2910.79|2918.8|2910.8|2918.37|2910.37|20
1619966720000|2021-05-02 14:45:20|2918.8|2910.8|2918.62|2910.62|2918.81|2910.81|2918.39|2910.39|13
1619966730000|2021-05-02 14:45:30|2918.63|2910.63|2919.62|2911.62|2919.62|2911.62|2918.59|2910.59|25
1619966740000|2021-05-02 14:45:40|2919.56|2911.56|2919.81|2911.81|2919.85|2911.85|2919.47|2911.47|12
1619966750000|2021-05-02 14:45:50|2919.71|2911.71|2919.91|2911.91|2919.96|2911.96|2919.71|2911.71|16
1619966760000|2021-05-02 14:46:00|2919.86|2911.86|2919.3|2911.3|2919.86|2911.86|2919.26|2911.26|22
1619966770000|2021-05-02 14:46:10|2919.35|2911.35|2919.81|2911.81|2919.81|2911.81|2919.28|2911.28|23
1619966780000|2021-05-02 14:46:20|2919.97|2911.97|2920.71|2912.71|2920.71|2912.71|2919.95|2911.95|13
1619966790000|2021-05-02 14:46:30|2920.72|2912.72|2920.69|2912.69|2920.76|2912.76|2920.68|2912.68|19
1619966800000|2021-05-02 14:46:40|2920.39|2912.39|2919.13|2911.13|2920.39|2912.39|2919.11|2911.11|25
1619966810000|2021-05-02 14:46:50|2919|2911|2919.82|2911.82|2920.09|2912.09|2919|2911|24
1619966820000|2021-05-02 14:47:00|2919.79|2911.79|2920.23|2912.23|2920.23|2912.23|2919.79|2911.79|16
1619966830000|2021-05-02 14:47:10|2920.29|2912.29|2921.66|2913.66|2921.68|2913.68|2920.29|2912.29|13
1619966840000|2021-05-02 14:47:20|2921.54|2913.54|2922.13|2914.13|2922.2|2914.2|2921.48|2913.48|20
1619966850000|2021-05-02 14:47:30|2922.18|2914.18|2923.63|2915.63|2923.63|2915.63|2922.16|2914.16|24
1619966860000|2021-05-02 14:47:40|2923.64|2915.64|2924.16|2916.16|2924.34|2916.34|2923.64|2915.64|20
1619966870000|2021-05-02 14:47:50|2924.11|2916.11|2924.04|2916.04|2924.28|2916.28|2924.02|2916.02|19
1619966880000|2021-05-02 14:48:00|2924.1|2916.1|2924.18|2916.18|2924.24|2916.24|2923.99|2915.99|22
1619966890000|2021-05-02 14:48:10|2924.11|2916.11|2925.08|2917.08|2925.11|2917.11|2924.11|2916.11|24
1619966900000|2021-05-02 14:48:20|2925.11|2917.11|2925.93|2917.93|2926.43|2918.43|2924.93|2916.93|24
1619966910000|2021-05-02 14:48:30|2925.91|2917.91|2925.46|2917.46|2925.97|2917.97|2925.23|2917.23|27
1619966920000|2021-05-02 14:48:40|2925.48|2917.48|2925.47|2917.47|2925.57|2917.57|2925.29|2917.29|19
1619966930000|2021-05-02 14:48:50|2925.4|2917.4|2925.43|2917.43|2925.48|2917.48|2925.3|2917.3|11
1619966940000|2021-05-02 14:49:00|2925.46|2917.46|2925.01|2917.01|2925.58|2917.58|2924.95|2916.95|23
1619966950000|2021-05-02 14:49:10|2925|2917|2923.74|2915.74|2925.04|2917.04|2923.74|2915.74|19
1619966960000|2021-05-02 14:49:20|2923.72|2915.72|2922.5|2914.5|2923.76|2915.76|2922.42|2914.42|24
1619966970000|2021-05-02 14:49:30|2922.59|2914.59|2922.72|2914.72|2923.28|2915.28|2922.56|2914.56|23
1619966980000|2021-05-02 14:49:40|2922.83|2914.83|2922.83|2914.83|2922.85|2914.85|2922.67|2914.67|15
1619966990000|2021-05-02 14:49:50|2922.84|2914.84|2923.79|2915.79|2923.79|2915.79|2922.77|2914.77|18
1619967000000|2021-05-02 14:50:00|2923.76|2915.76|2923.65|2915.65|2923.78|2915.78|2923.13|2915.13|25
1619967010000|2021-05-02 14:50:10|2923.67|2915.67|2923.51|2915.51|2923.7|2915.7|2923.48|2915.48|24
1619967020000|2021-05-02 14:50:20|2923.63|2915.63|2925.4|2917.4|2925.4|2917.4|2923.63|2915.63|23
1619967030000|2021-05-02 14:50:30|2925.39|2917.39|2925.17|2917.17|2925.44|2917.44|2925.17|2917.17|25
1619967040000|2021-05-02 14:50:40|2925.21|2917.21|2926.11|2918.11|2926.16|2918.16|2924.94|2916.94|22
1619967050000|2021-05-02 14:50:50|2926.09|2918.09|2925.59|2917.59|2926.09|2918.09|2924.88|2916.88|26
1619967060000|2021-05-02 14:51:00|2925.49|2917.49|2925.7|2917.7|2925.7|2917.7|2925.35|2917.35|19
1619967070000|2021-05-02 14:51:10|2925.69|2917.69|2926.74|2918.74|2926.74|2918.74|2925.69|2917.69|22
1619967080000|2021-05-02 14:51:20|2926.72|2918.72|2926.27|2918.27|2926.76|2918.76|2926.18|2918.18|17
1619967090000|2021-05-02 14:51:30|2926.21|2918.21|2926.46|2918.46|2926.46|2918.46|2925.46|2917.46|22
1619967100000|2021-05-02 14:51:40|2926.58|2918.58|2926.69|2918.69|2926.73|2918.73|2926.49|2918.49|16
1619967110000|2021-05-02 14:51:50|2926.77|2918.77|2926.8|2918.8|2926.8|2918.8|2926.72|2918.72|19
1619967120000|2021-05-02 14:52:00|2926.81|2918.81|2926.87|2918.87|2926.87|2918.87|2926.65|2918.65|13
1619967130000|2021-05-02 14:52:10|2926.88|2918.88|2927.46|2919.46|2927.8|2919.8|2926.83|2918.83|22
1619967140000|2021-05-02 14:52:20|2927.24|2919.24|2926.73|2918.73|2927.27|2919.27|2926.55|2918.55|27
1619967150000|2021-05-02 14:52:30|2926.75|2918.75|2927.88|2919.88|2927.88|2919.88|2926.75|2918.75|23
1619967160000|2021-05-02 14:52:40|2927.98|2919.98|2928.1|2920.1|2928.12|2920.12|2927.52|2919.52|17
1619967170000|2021-05-02 14:52:50|2928.14|2920.14|2927.88|2919.88|2928.15|2920.15|2927.3|2919.3|25
1619967180000|2021-05-02 14:53:00|2928.05|2920.05|2928.13|2920.13|2928.16|2920.16|2928.04|2920.04|20
1619967190000|2021-05-02 14:53:10|2928.06|2920.06|2927.21|2919.21|2928.06|2920.06|2927.19|2919.19|22
1619967200000|2021-05-02 14:53:20|2927.18|2919.18|2927.38|2919.38|2927.38|2919.38|2927.18|2919.18|20
1619967210000|2021-05-02 14:53:30|2927.37|2919.37|2927.43|2919.43|2927.54|2919.54|2927.35|2919.35|17
1619967220000|2021-05-02 14:53:40|2927.42|2919.42|2927.34|2919.34|2927.43|2919.43|2927.32|2919.32|15
1619967230000|2021-05-02 14:53:50|2927.37|2919.37|2926.67|2918.67|2927.37|2919.37|2926.3|2918.3|22
1619967240000|2021-05-02 14:54:00|2926.69|2918.69|2926.64|2918.64|2927.2|2919.2|2926.63|2918.63|16
1619967250000|2021-05-02 14:54:10|2926.63|2918.63|2926.72|2918.72|2926.74|2918.74|2926.6|2918.6|12
1619967260000|2021-05-02 14:54:20|2926.71|2918.71|2926.89|2918.89|2926.89|2918.89|2926.42|2918.42|23
1619967270000|2021-05-02 14:54:30|2926.9|2918.9|2926.48|2918.48|2926.92|2918.92|2926.48|2918.48|18
1619967280000|2021-05-02 14:54:40|2926.47|2918.47|2925.07|2917.07|2926.5|2918.5|2925.06|2917.06|19
1619967290000|2021-05-02 14:54:50|2925.06|2917.06|2924.86|2916.86|2925.12|2917.12|2924.85|2916.85|20
1619967300000|2021-05-02 14:55:00|2924.87|2916.87|2924.07|2916.07|2924.9|2916.9|2924.06|2916.06|22
1619967310000|2021-05-02 14:55:10|2924.06|2916.06|2924.33|2916.33|2924.42|2916.42|2924.03|2916.03|21
1619967320000|2021-05-02 14:55:20|2924.28|2916.28|2924.36|2916.36|2924.37|2916.37|2924.19|2916.19|23
1619967330000|2021-05-02 14:55:30|2924.48|2916.48|2924.34|2916.34|2924.53|2916.53|2924.26|2916.26|19
1619967340000|2021-05-02 14:55:40|2924.33|2916.33|2926.24|2918.24|2926.27|2918.27|2924.28|2916.28|16
1619967350000|2021-05-02 14:55:50|2926.26|2918.26|2924.92|2916.92|2926.62|2918.62|2924.92|2916.92|27
1619967360000|2021-05-02 14:56:00|2924.9|2916.9|2924.37|2916.37|2924.9|2916.9|2923.8|2915.8|22
1619967370000|2021-05-02 14:56:10|2924.51|2916.51|2924.34|2916.34|2924.51|2916.51|2924.33|2916.33|24
1619967380000|2021-05-02 14:56:20|2924.36|2916.36|2924.55|2916.55|2924.55|2916.55|2924.34|2916.34|13
1619967390000|2021-05-02 14:56:30|2924.57|2916.57|2924.57|2916.57|2924.57|2916.57|2924.57|2916.57|1
1619967400000|2021-05-02 14:56:40|2924.45|2916.45|2924.45|2916.45|2924.45|2916.45|2924.45|2916.45|1
1619967410000|2021-05-02 14:56:50|2924.44|2916.44|2924.2|2916.2|2924.44|2916.44|2924.2|2916.2|9
1619967420000|2021-05-02 14:57:00|2924.19|2916.19|2922.85|2914.85|2924.19|2916.19|2922.81|2914.81|22
1619967430000|2021-05-02 14:57:10|2922.88|2914.88|2924.2|2916.2|2924.38|2916.38|2922.88|2914.88|24
1619967440000|2021-05-02 14:57:20|2924.27|2916.27|2924.4|2916.4|2924.41|2916.41|2924.17|2916.17|21
1619967450000|2021-05-02 14:57:30|2924.44|2916.44|2924.4|2916.4|2924.49|2916.49|2924.39|2916.39|15
1619967460000|2021-05-02 14:57:40|2924.39|2916.39|2924.63|2916.63|2924.63|2916.63|2924.14|2916.14|19
1619967470000|2021-05-02 14:57:50|2924.64|2916.64|2924.84|2916.84|2924.86|2916.86|2924.64|2916.64|11
1619967480000|2021-05-02 14:58:00|2924.85|2916.85|2924.98|2916.98|2924.98|2916.98|2924.83|2916.83|4
1619967490000|2021-05-02 14:58:10|2924.99|2916.99|2924.99|2916.99|2924.99|2916.99|2924.98|2916.98|9
1619967500000|2021-05-02 14:58:20|2924.92|2916.92|2924.61|2916.61|2924.92|2916.92|2924.61|2916.61|7
1619967510000|2021-05-02 14:58:30|2924.62|2916.62|2925.23|2917.23|2925.23|2917.23|2924.62|2916.62|8
1619967520000|2021-05-02 14:58:40|2925.25|2917.25|2925.25|2917.25|2925.25|2917.25|2925.24|2917.24|3
1619967530000|2021-05-02 14:58:50|2925.34|2917.34|2924.63|2916.63|2925.53|2917.53|2924.63|2916.63|18
1619967540000|2021-05-02 14:59:00|2924.62|2916.62|2924.18|2916.18|2924.62|2916.62|2924.1|2916.1|15
1619967550000|2021-05-02 14:59:10|2924.26|2916.26|2925.05|2917.05|2925.05|2917.05|2924.23|2916.23|20
1619967560000|2021-05-02 14:59:20|2925.03|2917.03|2924.54|2916.54|2925.03|2917.03|2924.46|2916.46|17
1619967570000|2021-05-02 14:59:30|2924.55|2916.55|2924.92|2916.92|2924.92|2916.92|2924.53|2916.53|25
1619967580000|2021-05-02 14:59:40|2924.91|2916.91|2924.93|2916.93|2924.97|2916.97|2924.79|2916.79|21
1619967590000|2021-05-02 14:59:50|2924.89|2916.89|2924.81|2916.81|2925.03|2917.03|2924.8|2916.8|20
1619967600000|2021-05-02 15:00:00|2924.74|2916.74|2925.99|2917.99|2926|2918|2924.65|2916.65|25
1619967610000|2021-05-02 15:00:10|2925.96|2917.96|2922.63|2914.63|2925.96|2917.96|2922.63|2914.63|24
1619967620000|2021-05-02 15:00:20|2922.65|2914.65|2923.82|2915.82|2923.87|2915.87|2922.55|2914.55|22
1619967630000|2021-05-02 15:00:30|2923.96|2915.96|2923.57|2915.57|2923.96|2915.96|2923.14|2915.14|25
1619967640000|2021-05-02 15:00:40|2923.53|2915.53|2923.59|2915.59|2923.66|2915.66|2923.53|2915.53|19
1619967650000|2021-05-02 15:00:50|2923.34|2915.34|2922.28|2914.28|2923.34|2915.34|2922.26|2914.26|15
1619967660000|2021-05-02 15:01:00|2922.29|2914.29|2922.98|2914.98|2922.98|2914.98|2922.2|2914.2|21
1619967670000|2021-05-02 15:01:10|2922.88|2914.88|2922.09|2914.09|2922.88|2914.88|2922.07|2914.07|24
1619967680000|2021-05-02 15:01:20|2922.1|2914.1|2921.16|2913.16|2922.1|2914.1|2921.16|2913.16|16
1619967690000|2021-05-02 15:01:30|2921.02|2913.02|2921.48|2913.48|2921.78|2913.78|2920.39|2912.39|25
1619967700000|2021-05-02 15:01:40|2921.38|2913.38|2920.1|2912.1|2921.38|2913.38|2919.96|2911.96|24
1619967710000|2021-05-02 15:01:50|2920.47|2912.47|2921.04|2913.04|2921.04|2913.04|2920.47|2912.47|26
1619967720000|2021-05-02 15:02:00|2920.98|2912.98|2920.38|2912.38|2920.99|2912.99|2920.29|2912.29|16
1619967730000|2021-05-02 15:02:10|2920.37|2912.37|2920.02|2912.02|2920.62|2912.62|2919.97|2911.97|18
1619967740000|2021-05-02 15:02:20|2920|2912|2919.36|2911.36|2920.81|2912.81|2919.36|2911.36|24
1619967750000|2021-05-02 15:02:30|2918.97|2910.97|2920.12|2912.12|2920.12|2912.12|2918.49|2910.49|27
1619967760000|2021-05-02 15:02:40|2920.13|2912.13|2919.18|2911.18|2920.15|2912.15|2919.18|2911.18|20
1619967770000|2021-05-02 15:02:50|2919.19|2911.19|2919.61|2911.61|2919.83|2911.83|2919.09|2911.09|26
1619967780000|2021-05-02 15:03:00|2919.39|2911.39|2919.8|2911.8|2919.8|2911.8|2919.38|2911.38|18
1619967790000|2021-05-02 15:03:10|2920.24|2912.24|2921.94|2913.94|2922|2914|2920.24|2912.24|25
1619967800000|2021-05-02 15:03:20|2921.92|2913.92|2920.72|2912.72|2921.92|2913.92|2920.39|2912.39|26
1619967810000|2021-05-02 15:03:30|2920.74|2912.74|2921.3|2913.3|2921.72|2913.72|2920.74|2912.74|24
1619967820000|2021-05-02 15:03:40|2921.18|2913.18|2921.45|2913.45|2921.49|2913.49|2921.12|2913.12|17
1619967830000|2021-05-02 15:03:50|2921.4|2913.4|2921.76|2913.76|2922.07|2914.07|2921.4|2913.4|16
1619967840000|2021-05-02 15:04:00|2921.7|2913.7|2921.91|2913.91|2921.91|2913.91|2921.64|2913.64|23
1619967850000|2021-05-02 15:04:10|2921.88|2913.88|2922.02|2914.02|2922.14|2914.14|2921.78|2913.78|15
1619967860000|2021-05-02 15:04:20|2922.01|2914.01|2921.75|2913.75|2922.09|2914.09|2920.96|2912.96|25
1619967870000|2021-05-02 15:04:30|2921.76|2913.76|2922.67|2914.67|2922.76|2914.76|2921.74|2913.74|18
1619967880000|2021-05-02 15:04:40|2922.69|2914.69|2922.61|2914.61|2922.7|2914.7|2922.39|2914.39|21
1619967890000|2021-05-02 15:04:50|2922.62|2914.62|2922.89|2914.89|2922.89|2914.89|2922.58|2914.58|18
1619967900000|2021-05-02 15:05:00|2922.82|2914.82|2923.02|2915.02|2923.05|2915.05|2922.82|2914.82|19
1619967910000|2021-05-02 15:05:10|2923.04|2915.04|2922.93|2914.93|2923.04|2915.04|2922.86|2914.86|11
1619967920000|2021-05-02 15:05:20|2922.88|2914.88|2923.07|2915.07|2923.07|2915.07|2922.68|2914.68|21
1619967930000|2021-05-02 15:05:30|2923.05|2915.05|2920.82|2912.82|2923.05|2915.05|2920.82|2912.82|27
1619967940000|2021-05-02 15:05:40|2920.88|2912.88|2921.17|2913.17|2921.34|2913.34|2920.84|2912.84|22
1619967950000|2021-05-02 15:05:50|2921.14|2913.14|2921.32|2913.32|2921.32|2913.32|2921.08|2913.08|19
1619967960000|2021-05-02 15:06:00|2921.36|2913.36|2919.97|2911.97|2921.36|2913.36|2919.95|2911.95|20
1619967970000|2021-05-02 15:06:10|2920.04|2912.04|2919.55|2911.55|2920.25|2912.25|2919.4|2911.4|20
1619967980000|2021-05-02 15:06:20|2919.43|2911.43|2919.69|2911.69|2920.14|2912.14|2919|2911|25
1619967990000|2021-05-02 15:06:30|2919.66|2911.66|2919.48|2911.48|2920.15|2912.15|2919.18|2911.18|24
1619968000000|2021-05-02 15:06:40|2919.46|2911.46|2919.13|2911.13|2919.59|2911.59|2919.08|2911.08|24
1619968010000|2021-05-02 15:06:50|2919.14|2911.14|2919.59|2911.59|2919.6|2911.6|2919.1|2911.1|22
1619968020000|2021-05-02 15:07:00|2919.45|2911.45|2919.35|2911.35|2919.62|2911.62|2919.34|2911.34|25
1619968030000|2021-05-02 15:07:10|2919.39|2911.39|2918.96|2910.96|2919.39|2911.39|2918.9|2910.9|21
1619968040000|2021-05-02 15:07:20|2918.97|2910.97|2918.98|2910.98|2919.03|2911.03|2918.91|2910.91|23
1619968050000|2021-05-02 15:07:30|2918.91|2910.91|2917.95|2909.95|2919.14|2911.14|2917.82|2909.82|21
1619968060000|2021-05-02 15:07:40|2917.89|2909.89|2916.68|2908.68|2917.96|2909.96|2916.68|2908.68|21
1619968070000|2021-05-02 15:07:50|2916.72|2908.72|2917.67|2909.67|2917.67|2909.67|2916.41|2908.41|26
1619968080000|2021-05-02 15:08:00|2917.66|2909.66|2917.42|2909.42|2917.66|2909.66|2917.27|2909.27|25
1619968090000|2021-05-02 15:08:10|2917.3|2909.3|2918.75|2910.75|2918.85|2910.85|2917.2|2909.2|24
1619968100000|2021-05-02 15:08:20|2918.76|2910.76|2918.65|2910.65|2918.9|2910.9|2918.62|2910.62|18
1619968110000|2021-05-02 15:08:30|2918.62|2910.62|2918.58|2910.58|2918.68|2910.68|2918.58|2910.58|19
1619968120000|2021-05-02 15:08:40|2918.59|2910.59|2918.21|2910.21|2918.6|2910.6|2918.21|2910.21|15
1619968130000|2021-05-02 15:08:50|2917.72|2909.72|2918.97|2910.97|2918.97|2910.97|2917.64|2909.64|23
1619968140000|2021-05-02 15:09:00|2918.96|2910.96|2917.23|2909.23|2918.96|2910.96|2916.93|2908.93|21
1619968150000|2021-05-02 15:09:10|2917.22|2909.22|2917.57|2909.57|2917.81|2909.81|2916.7|2908.7|23
1619968160000|2021-05-02 15:09:20|2917.48|2909.48|2917.58|2909.58|2917.58|2909.58|2917.35|2909.35|21
1619968170000|2021-05-02 15:09:30|2917.57|2909.57|2917.16|2909.16|2917.57|2909.57|2917.11|2909.11|21
1619968180000|2021-05-02 15:09:40|2917.12|2909.12|2917.86|2909.86|2917.86|2909.86|2917.06|2909.06|23
1619968190000|2021-05-02 15:09:50|2918.02|2910.02|2918.28|2910.28|2918.52|2910.52|2918.02|2910.02|23
1619968200000|2021-05-02 15:10:00|2918.27|2910.27|2918.51|2910.51|2918.51|2910.51|2918.27|2910.27|25
1619968210000|2021-05-02 15:10:10|2918.64|2910.64|2919.32|2911.32|2919.48|2911.48|2918.61|2910.61|25
1619968220000|2021-05-02 15:10:20|2919.37|2911.37|2919.33|2911.33|2919.39|2911.39|2918.92|2910.92|19
1619968230000|2021-05-02 15:10:30|2918.98|2910.98|2919.36|2911.36|2919.36|2911.36|2918.47|2910.47|28
1619968240000|2021-05-02 15:10:40|2919.4|2911.4|2919.62|2911.62|2919.62|2911.62|2919.25|2911.25|16
1619968250000|2021-05-02 15:10:50|2919.61|2911.61|2920.29|2912.29|2920.33|2912.33|2919.6|2911.6|16
1619968260000|2021-05-02 15:11:00|2920.34|2912.34|2920.35|2912.35|2920.37|2912.37|2920.23|2912.23|16
1619968270000|2021-05-02 15:11:10|2920.29|2912.29|2920.28|2912.28|2920.31|2912.31|2920.17|2912.17|18
1619968280000|2021-05-02 15:11:20|2920.25|2912.25|2920.53|2912.53|2920.59|2912.59|2920.25|2912.25|19
1619968290000|2021-05-02 15:11:30|2920.57|2912.57|2920.47|2912.47|2920.57|2912.57|2920.47|2912.47|8
1619968300000|2021-05-02 15:11:40|2920.45|2912.45|2919.28|2911.28|2920.45|2912.45|2919.2|2911.2|23
1619968310000|2021-05-02 15:11:50|2919.27|2911.27|2918.56|2910.56|2919.27|2911.27|2918.27|2910.27|19
1619968320000|2021-05-02 15:12:00|2918.61|2910.61|2918.78|2910.78|2919.14|2911.14|2918.23|2910.23|24
1619968330000|2021-05-02 15:12:10|2918.79|2910.79|2919.35|2911.35|2919.35|2911.35|2918.79|2910.79|16
1619968340000|2021-05-02 15:12:20|2919.51|2911.51|2919.62|2911.62|2919.66|2911.66|2919.51|2911.51|15
1619968350000|2021-05-02 15:12:30|2919.6|2911.6|2918.31|2910.31|2919.6|2911.6|2917.89|2909.89|21
1619968360000|2021-05-02 15:12:40|2918.22|2910.22|2918.97|2910.97|2919.34|2911.34|2918.17|2910.17|23
1619968370000|2021-05-02 15:12:50|2918.9|2910.9|2919.58|2911.58|2919.65|2911.65|2918.83|2910.83|22
1619968380000|2021-05-02 15:13:00|2919.48|2911.48|2920.26|2912.26|2920.29|2912.29|2919.34|2911.34|24
1619968390000|2021-05-02 15:13:10|2920.25|2912.25|2921.89|2913.89|2921.89|2913.89|2920.25|2912.25|21
1619968400000|2021-05-02 15:13:20|2921.91|2913.91|2922.13|2914.13|2922.13|2914.13|2921.76|2913.76|19
1619968410000|2021-05-02 15:13:30|2922.12|2914.12|2922.26|2914.26|2922.32|2914.32|2922.11|2914.11|21
1619968420000|2021-05-02 15:13:40|2922.32|2914.32|2922.29|2914.29|2922.36|2914.36|2922.24|2914.24|18
1619968430000|2021-05-02 15:13:50|2922.27|2914.27|2922.39|2914.39|2922.43|2914.43|2922.27|2914.27|23
1619968440000|2021-05-02 15:14:00|2922.4|2914.4|2922.4|2914.4|2922.44|2914.44|2922.32|2914.32|14
1619968450000|2021-05-02 15:14:10|2922.39|2914.39|2923.64|2915.64|2923.64|2915.64|2922.39|2914.39|20
1619968460000|2021-05-02 15:14:20|2923.86|2915.86|2925.61|2917.61|2925.66|2917.66|2923.74|2915.74|19
1619968470000|2021-05-02 15:14:30|2925.62|2917.62|2925.22|2917.22|2925.89|2917.89|2925.22|2917.22|18
1619968480000|2021-05-02 15:14:40|2925.14|2917.14|2924.82|2916.82|2925.3|2917.3|2924.82|2916.82|21
1619968490000|2021-05-02 15:14:50|2924.48|2916.48|2924.43|2916.43|2924.48|2916.48|2923.47|2915.47|25
1619968500000|2021-05-02 15:15:00|2924.51|2916.51|2924.03|2916.03|2924.51|2916.51|2923.68|2915.68|20
1619968510000|2021-05-02 15:15:10|2924.02|2916.02|2924.31|2916.31|2924.32|2916.32|2923.81|2915.81|18
1619968520000|2021-05-02 15:15:20|2924.35|2916.35|2923.9|2915.9|2924.35|2916.35|2923.81|2915.81|19
1619968530000|2021-05-02 15:15:30|2923.74|2915.74|2924.71|2916.71|2924.75|2916.75|2923.52|2915.52|18
1619968540000|2021-05-02 15:15:40|2924.68|2916.68|2925.62|2917.62|2925.62|2917.62|2924.65|2916.65|19
1619968550000|2021-05-02 15:15:50|2925.63|2917.63|2925.83|2917.83|2925.83|2917.83|2924.93|2916.93|25
1619968560000|2021-05-02 15:16:00|2925.84|2917.84|2925.69|2917.69|2925.98|2917.98|2925.66|2917.66|28
1619968570000|2021-05-02 15:16:10|2925.49|2917.49|2925.45|2917.45|2925.5|2917.5|2925.38|2917.38|18
1619968580000|2021-05-02 15:16:20|2925.46|2917.46|2925.74|2917.74|2925.93|2917.93|2925.44|2917.44|23
1619968590000|2021-05-02 15:16:30|2925.69|2917.69|2925.06|2917.06|2925.77|2917.77|2924.77|2916.77|26
1619968600000|2021-05-02 15:16:40|2925.07|2917.07|2925.09|2917.09|2925.27|2917.27|2924.88|2916.88|21
1619968610000|2021-05-02 15:16:50|2925.04|2917.04|2924.94|2916.94|2925.1|2917.1|2924.79|2916.79|20
1619968620000|2021-05-02 15:17:00|2924.86|2916.86|2925.25|2917.25|2925.39|2917.39|2924.83|2916.83|22
1619968630000|2021-05-02 15:17:10|2925.3|2917.3|2924.62|2916.62|2925.36|2917.36|2924.62|2916.62|23
1619968640000|2021-05-02 15:17:20|2924.5|2916.5|2924.32|2916.32|2925.04|2917.04|2924.32|2916.32|24
1619968650000|2021-05-02 15:17:30|2924.28|2916.28|2924.24|2916.24|2924.45|2916.45|2924.24|2916.24|20
1619968660000|2021-05-02 15:17:40|2924.26|2916.26|2923.73|2915.73|2924.26|2916.26|2923.47|2915.47|21
1619968670000|2021-05-02 15:17:50|2923.75|2915.75|2923.81|2915.81|2923.87|2915.87|2923.75|2915.75|19
1619968680000|2021-05-02 15:18:00|2923.82|2915.82|2923.77|2915.77|2923.89|2915.89|2923.69|2915.69|10
1619968690000|2021-05-02 15:18:10|2923.76|2915.76|2923.65|2915.65|2923.76|2915.76|2923.61|2915.61|8
1619968700000|2021-05-02 15:18:20|2923.61|2915.61|2923.6|2915.6|2923.66|2915.66|2923.59|2915.59|14
1619968710000|2021-05-02 15:18:30|2923.59|2915.59|2922.06|2914.06|2923.6|2915.6|2922.06|2914.06|19
1619968720000|2021-05-02 15:18:40|2921.95|2913.95|2921.9|2913.9|2922.53|2914.53|2921.62|2913.62|22
1619968730000|2021-05-02 15:18:50|2921.88|2913.88|2921.64|2913.64|2922.12|2914.12|2921.64|2913.64|20
1619968740000|2021-05-02 15:19:00|2921.88|2913.88|2922.67|2914.67|2922.69|2914.69|2921.88|2913.88|22
1619968750000|2021-05-02 15:19:10|2922.68|2914.68|2922.41|2914.41|2922.8|2914.8|2922.41|2914.41|18
1619968760000|2021-05-02 15:19:20|2922.46|2914.46|2922.41|2914.41|2922.46|2914.46|2922.22|2914.22|18
1619968770000|2021-05-02 15:19:30|2922.42|2914.42|2923.45|2915.45|2924.03|2916.03|2922.42|2914.42|27
1619968780000|2021-05-02 15:19:40|2923.49|2915.49|2923.66|2915.66|2924.53|2916.53|2923.43|2915.43|22
1619968790000|2021-05-02 15:19:50|2923.7|2915.7|2923.61|2915.61|2923.76|2915.76|2923.61|2915.61|15
1619968800000|2021-05-02 15:20:00|2923.62|2915.62|2924.37|2916.37|2924.4|2916.4|2923.58|2915.58|22
1619968810000|2021-05-02 15:20:10|2924.46|2916.46|2924.3|2916.3|2924.5|2916.5|2924.3|2916.3|13
1619968820000|2021-05-02 15:20:20|2924.49|2916.49|2925.41|2917.41|2925.88|2917.88|2924.49|2916.49|13
1619968830000|2021-05-02 15:20:30|2925.23|2917.23|2924.52|2916.52|2925.23|2917.23|2924.43|2916.43|25
1619968840000|2021-05-02 15:20:40|2924.55|2916.55|2924.47|2916.47|2924.55|2916.55|2924.42|2916.42|17
1619968850000|2021-05-02 15:20:50|2924.52|2916.52|2924.49|2916.49|2924.54|2916.54|2924.43|2916.43|18
1619968860000|2021-05-02 15:21:00|2924.5|2916.5|2922.07|2914.07|2924.54|2916.54|2922.02|2914.02|24
1619968870000|2021-05-02 15:21:10|2922.04|2914.04|2922.16|2914.16|2922.2|2914.2|2921.97|2913.97|23
1619968880000|2021-05-02 15:21:20|2922|2914|2922.01|2914.01|2922.12|2914.12|2921.82|2913.82|16
1619968890000|2021-05-02 15:21:30|2922.02|2914.02|2921.22|2913.22|2922.07|2914.07|2920.97|2912.97|25
1619968900000|2021-05-02 15:21:40|2921.83|2913.83|2922.28|2914.28|2922.39|2914.39|2921.83|2913.83|20
1619968910000|2021-05-02 15:21:50|2922.38|2914.38|2923.78|2915.78|2924.09|2916.09|2922.38|2914.38|26
1619968920000|2021-05-02 15:22:00|2923.82|2915.82|2925.85|2917.85|2925.85|2917.85|2923.82|2915.82|25
1619968930000|2021-05-02 15:22:10|2925.92|2917.92|2925.84|2917.84|2925.93|2917.93|2925.62|2917.62|19
1619968940000|2021-05-02 15:22:20|2925.98|2917.98|2926.01|2918.01|2926.09|2918.09|2925.73|2917.73|21
1619968950000|2021-05-02 15:22:30|2926.03|2918.03|2925.84|2917.84|2926.1|2918.1|2925.83|2917.83|22
1619968960000|2021-05-02 15:22:40|2925.85|2917.85|2926.97|2918.97|2926.97|2918.97|2925.85|2917.85|24
1619968970000|2021-05-02 15:22:50|2927.05|2919.05|2926.89|2918.89|2927.46|2919.46|2926.75|2918.75|27
1619968980000|2021-05-02 15:23:00|2926.88|2918.88|2926.75|2918.75|2927.25|2919.25|2926.75|2918.75|22
1619968990000|2021-05-02 15:23:10|2926.71|2918.71|2927.06|2919.06|2927.06|2919.06|2926.68|2918.68|21
1619969000000|2021-05-02 15:23:20|2927.03|2919.03|2927.55|2919.55|2927.61|2919.61|2927.01|2919.01|22
1619969010000|2021-05-02 15:23:30|2927.54|2919.54|2927.05|2919.05|2927.54|2919.54|2926.65|2918.65|24
1619969020000|2021-05-02 15:23:40|2927.04|2919.04|2927.02|2919.02|2927.22|2919.22|2927.01|2919.01|26
1619969030000|2021-05-02 15:23:50|2927.01|2919.01|2927.13|2919.13|2927.13|2919.13|2927|2919|20
1619969040000|2021-05-02 15:24:00|2927.11|2919.11|2925.85|2917.85|2927.11|2919.11|2925.37|2917.37|21
1619969050000|2021-05-02 15:24:10|2926.19|2918.19|2927.31|2919.31|2927.32|2919.32|2926.19|2918.19|25
1619969060000|2021-05-02 15:24:20|2927.32|2919.32|2927.11|2919.11|2927.32|2919.32|2926.11|2918.11|24
1619969070000|2021-05-02 15:24:30|2927.14|2919.14|2926.97|2918.97|2927.2|2919.2|2926.89|2918.89|21
1619969080000|2021-05-02 15:24:40|2926.93|2918.93|2927.3|2919.3|2927.3|2919.3|2926.8|2918.8|24
1619969090000|2021-05-02 15:24:50|2927.31|2919.31|2927.61|2919.61|2927.61|2919.61|2927.31|2919.31|18
1619969100000|2021-05-02 15:25:00|2927.63|2919.63|2928.8|2920.8|2928.92|2920.92|2927.58|2919.58|18
1619969110000|2021-05-02 15:25:10|2928.7|2920.7|2929.73|2921.73|2929.73|2921.73|2928.7|2920.7|24
1619969120000|2021-05-02 15:25:20|2929.93|2921.93|2930.05|2922.05|2930.1|2922.1|2929.89|2921.89|17
1619969130000|2021-05-02 15:25:30|2930.06|2922.06|2929.38|2921.38|2930.06|2922.06|2929.34|2921.34|16
1619969140000|2021-05-02 15:25:40|2929.92|2921.92|2932.4|2924.4|2932.4|2924.4|2929.92|2921.92|24
1619969150000|2021-05-02 15:25:50|2932.76|2924.76|2933.28|2925.28|2933.46|2925.46|2932.76|2924.76|27
1619969160000|2021-05-02 15:26:00|2933.29|2925.29|2933.08|2925.08|2933.36|2925.36|2932.66|2924.66|25
1619969170000|2021-05-02 15:26:10|2933.11|2925.11|2932.7|2924.7|2933.25|2925.25|2932.56|2924.56|26
1619969180000|2021-05-02 15:26:20|2932.82|2924.82|2931.98|2923.98|2932.92|2924.92|2931.98|2923.98|27
1619969190000|2021-05-02 15:26:30|2931.86|2923.86|2931.27|2923.27|2931.86|2923.86|2931.2|2923.2|18
1619969200000|2021-05-02 15:26:40|2931.24|2923.24|2931.45|2923.45|2932.12|2924.12|2931.24|2923.24|22
1619969210000|2021-05-02 15:26:50|2931.57|2923.57|2931.2|2923.2|2932.16|2924.16|2931.2|2923.2|22
1619969220000|2021-05-02 15:27:00|2931.18|2923.18|2930.65|2922.65|2931.18|2923.18|2930.16|2922.16|22
1619969230000|2021-05-02 15:27:10|2930.63|2922.63|2930.4|2922.4|2930.79|2922.79|2930.24|2922.24|24
1619969240000|2021-05-02 15:27:20|2930.36|2922.36|2930.08|2922.08|2930.44|2922.44|2930.05|2922.05|22
1619969250000|2021-05-02 15:27:30|2930.12|2922.12|2930.15|2922.15|2930.15|2922.15|2930.1|2922.1|13
1619969260000|2021-05-02 15:27:40|2930.16|2922.16|2930.12|2922.12|2930.16|2922.16|2930.07|2922.07|12
1619969270000|2021-05-02 15:27:50|2930.21|2922.21|2927.23|2919.23|2930.58|2922.58|2927.23|2919.23|25
1619969280000|2021-05-02 15:28:00|2927.06|2919.06|2927.7|2919.7|2928.22|2920.22|2926.79|2918.79|23
1619969290000|2021-05-02 15:28:10|2927.69|2919.69|2927.6|2919.6|2927.78|2919.78|2927.38|2919.38|20
1619969300000|2021-05-02 15:28:20|2927.57|2919.57|2927.03|2919.03|2927.62|2919.62|2926.96|2918.96|26
1619969310000|2021-05-02 15:28:30|2927.02|2919.02|2926.12|2918.12|2927.08|2919.08|2926.03|2918.03|25
1619969320000|2021-05-02 15:28:40|2926.17|2918.17|2926.28|2918.28|2926.51|2918.51|2925.92|2917.92|24
1619969330000|2021-05-02 15:28:50|2926.15|2918.15|2926.22|2918.22|2926.22|2918.22|2925.94|2917.94|20
1619969340000|2021-05-02 15:29:00|2926.25|2918.25|2924.52|2916.52|2926.3|2918.3|2924.48|2916.48|23
1619969350000|2021-05-02 15:29:10|2924.61|2916.61|2925.17|2917.17|2925.17|2917.17|2924.6|2916.6|21
1619969360000|2021-05-02 15:29:20|2925.49|2917.49|2925.74|2917.74|2925.85|2917.85|2925.42|2917.42|24
1619969370000|2021-05-02 15:29:30|2925.87|2917.87|2925.66|2917.66|2925.98|2917.98|2925.45|2917.45|20
1619969380000|2021-05-02 15:29:40|2925.62|2917.62|2926|2918|2926|2918|2925.54|2917.54|24
1619969390000|2021-05-02 15:29:50|2925.95|2917.95|2925.59|2917.59|2925.95|2917.95|2925.52|2917.52|21
1619969400000|2021-05-02 15:30:00|2925.66|2917.66|2927.81|2919.81|2927.94|2919.94|2925.58|2917.58|29
1619969410000|2021-05-02 15:30:10|2927.6|2919.6|2926.94|2918.94|2927.77|2919.77|2926.94|2918.94|26
1619969420000|2021-05-02 15:30:20|2926.81|2918.81|2926.58|2918.58|2926.81|2918.81|2926.27|2918.27|26
1619969430000|2021-05-02 15:30:30|2926.86|2918.86|2927.54|2919.54|2927.63|2919.63|2926.86|2918.86|27
1619969440000|2021-05-02 15:30:40|2927.53|2919.53|2926.7|2918.7|2927.65|2919.65|2926.7|2918.7|23
1619969450000|2021-05-02 15:30:50|2926.73|2918.73|2926.78|2918.78|2926.78|2918.78|2926.65|2918.65|16
1619969460000|2021-05-02 15:31:00|2926.79|2918.79|2926.94|2918.94|2926.94|2918.94|2926.76|2918.76|16
1619969470000|2021-05-02 15:31:10|2926.93|2918.93|2927.02|2919.02|2927.13|2919.13|2926.93|2918.93|22
1619969480000|2021-05-02 15:31:20|2927.09|2919.09|2927.31|2919.31|2927.63|2919.63|2927.05|2919.05|23
1619969490000|2021-05-02 15:31:30|2927.35|2919.35|2928.03|2920.03|2928.15|2920.15|2927.18|2919.18|25
1619969500000|2021-05-02 15:31:40|2928|2920|2927.67|2919.67|2928.06|2920.06|2927.5|2919.5|28
1619969510000|2021-05-02 15:31:50|2927.66|2919.66|2929.77|2921.77|2929.92|2921.92|2927.58|2919.58|25
1619969520000|2021-05-02 15:32:00|2929.41|2921.41|2931.14|2923.14|2931.21|2923.21|2928.69|2920.69|26
1619969530000|2021-05-02 15:32:10|2931.65|2923.65|2932.4|2924.4|2932.46|2924.46|2931.65|2923.65|24
1619969540000|2021-05-02 15:32:20|2932.38|2924.38|2931.79|2923.79|2932.55|2924.55|2931.56|2923.56|25
1619969550000|2021-05-02 15:32:30|2931.78|2923.78|2931.92|2923.92|2931.94|2923.94|2931.66|2923.66|18
1619969560000|2021-05-02 15:32:40|2931.93|2923.93|2932.15|2924.15|2932.41|2924.41|2931.92|2923.92|23
1619969570000|2021-05-02 15:32:50|2932.25|2924.25|2931.48|2923.48|2932.25|2924.25|2931.27|2923.27|24
1619969580000|2021-05-02 15:33:00|2931.49|2923.49|2930.89|2922.89|2931.52|2923.52|2930.75|2922.75|12
1619969590000|2021-05-02 15:33:10|2930.82|2922.82|2928.02|2920.02|2930.82|2922.82|2928.02|2920.02|26
1619969600000|2021-05-02 15:33:20|2927.99|2919.99|2927.83|2919.83|2928.33|2920.33|2927.24|2919.24|28
1619969610000|2021-05-02 15:33:30|2927.66|2919.66|2928.39|2920.39|2928.55|2920.55|2927.4|2919.4|28
1619969620000|2021-05-02 15:33:40|2928.35|2920.35|2928.12|2920.12|2928.35|2920.35|2928.1|2920.1|27
1619969630000|2021-05-02 15:33:50|2928.09|2920.09|2928.21|2920.21|2928.22|2920.22|2927.64|2919.64|26
1619969640000|2021-05-02 15:34:00|2928.19|2920.19|2928.19|2920.19|2928.22|2920.22|2927.46|2919.46|27
1619969650000|2021-05-02 15:34:10|2928.14|2920.14|2929.92|2921.92|2930.11|2922.11|2928.07|2920.07|26
1619969660000|2021-05-02 15:34:20|2929.86|2921.86|2930.04|2922.04|2930.04|2922.04|2929.84|2921.84|17
1619969670000|2021-05-02 15:34:30|2930.05|2922.05|2929.84|2921.84|2930.06|2922.06|2929.76|2921.76|21
1619969680000|2021-05-02 15:34:40|2929.7|2921.7|2929.58|2921.58|2929.7|2921.7|2929.42|2921.42|21
1619969690000|2021-05-02 15:34:50|2929.43|2921.43|2928.89|2920.89|2929.43|2921.43|2928.51|2920.51|25
1619969700000|2021-05-02 15:35:00|2928.88|2920.88|2928.74|2920.74|2928.88|2920.88|2928.73|2920.73|16
1619969710000|2021-05-02 15:35:10|2928.72|2920.72|2928.6|2920.6|2928.72|2920.72|2928.6|2920.6|17
1619969720000|2021-05-02 15:35:20|2928.48|2920.48|2928.57|2920.57|2928.64|2920.64|2928.43|2920.43|24
1619969730000|2021-05-02 15:35:30|2928.49|2920.49|2926.66|2918.66|2928.49|2920.49|2925.73|2917.73|24
1619969740000|2021-05-02 15:35:40|2926.67|2918.67|2925.76|2917.76|2926.76|2918.76|2925.52|2917.52|24
1619969750000|2021-05-02 15:35:50|2925.74|2917.74|2925.6|2917.6|2925.81|2917.81|2925.49|2917.49|17
1619969760000|2021-05-02 15:36:00|2925.81|2917.81|2926.09|2918.09|2926.09|2918.09|2925.69|2917.69|14
1619969770000|2021-05-02 15:36:10|2926.06|2918.06|2926.28|2918.28|2926.28|2918.28|2925.7|2917.7|20
1619969780000|2021-05-02 15:36:20|2926.29|2918.29|2926.26|2918.26|2926.3|2918.3|2926.25|2918.25|12
1619969790000|2021-05-02 15:36:30|2926.27|2918.27|2927.52|2919.52|2927.54|2919.54|2926.27|2918.27|15
1619969800000|2021-05-02 15:36:40|2927.49|2919.49|2927.35|2919.35|2927.49|2919.49|2927.17|2919.17|21
1619969810000|2021-05-02 15:36:50|2927.33|2919.33|2927.69|2919.69|2927.69|2919.69|2926.74|2918.74|23
1619969820000|2021-05-02 15:37:00|2928.45|2920.45|2929.18|2921.18|2930.29|2922.29|2928.45|2920.45|25
1619969830000|2021-05-02 15:37:10|2929.21|2921.21|2928.71|2920.71|2929.25|2921.25|2928.11|2920.11|23
1619969840000|2021-05-02 15:37:20|2928.81|2920.81|2928.36|2920.36|2928.81|2920.81|2928.36|2920.36|18
1619969850000|2021-05-02 15:37:30|2928.51|2920.51|2928.51|2920.51|2928.61|2920.61|2928.41|2920.41|14
1619969860000|2021-05-02 15:37:40|2928.53|2920.53|2928.74|2920.74|2928.76|2920.76|2928.51|2920.51|14
1619969870000|2021-05-02 15:37:50|2928.7|2920.7|2929.71|2921.71|2929.72|2921.72|2928.66|2920.66|20
1619969880000|2021-05-02 15:38:00|2929.72|2921.72|2930.2|2922.2|2930.2|2922.2|2929.6|2921.6|20
1619969890000|2021-05-02 15:38:10|2930.35|2922.35|2930.88|2922.88|2930.9|2922.9|2930.33|2922.33|23
1619969900000|2021-05-02 15:38:20|2931.07|2923.07|2931.05|2923.05|2931.11|2923.11|2930.82|2922.82|17
1619969910000|2021-05-02 15:38:30|2931.04|2923.04|2931.38|2923.38|2931.49|2923.49|2931.03|2923.03|22
1619969920000|2021-05-02 15:38:40|2931.34|2923.34|2931.25|2923.25|2931.34|2923.34|2931.19|2923.19|24
1619969930000|2021-05-02 15:38:50|2931.26|2923.26|2931.13|2923.13|2931.27|2923.27|2931.1|2923.1|17
1619969940000|2021-05-02 15:39:00|2931.11|2923.11|2930.34|2922.34|2931.11|2923.11|2930.22|2922.22|27
1619969950000|2021-05-02 15:39:10|2930.39|2922.39|2927.46|2919.46|2930.39|2922.39|2927.46|2919.46|24
1619969960000|2021-05-02 15:39:20|2927.2|2919.2|2927.35|2919.35|2928.18|2920.18|2927.2|2919.2|25
1619969970000|2021-05-02 15:39:30|2927.37|2919.37|2929.24|2921.24|2929.24|2921.24|2927.36|2919.36|25
1619969980000|2021-05-02 15:39:40|2929.26|2921.26|2937.43|2929.43|2937.43|2929.43|2929.26|2921.26|25
1619969990000|2021-05-02 15:39:50|2937.13|2929.13|2935.49|2927.49|2937.3|2929.3|2934.19|2926.19|25
1619970000000|2021-05-02 15:40:00|2935.57|2927.57|2937.82|2929.82|2937.91|2929.91|2935.16|2927.16|29
1619970010000|2021-05-02 15:40:10|2937.6|2929.6|2936.71|2928.71|2938.1|2930.1|2936.46|2928.46|27
1619970020000|2021-05-02 15:40:20|2936.74|2928.74|2936.91|2928.91|2937.11|2929.11|2936.74|2928.74|27
1619970030000|2021-05-02 15:40:30|2936.89|2928.89|2937.1|2929.1|2937.11|2929.11|2936.84|2928.84|24
1619970040000|2021-05-02 15:40:40|2937.09|2929.09|2936.43|2928.43|2937.09|2929.09|2936.37|2928.37|25
1619970050000|2021-05-02 15:40:50|2936.36|2928.36|2935.68|2927.68|2936.44|2928.44|2935.42|2927.42|25
1619970060000|2021-05-02 15:41:00|2935.55|2927.55|2935.76|2927.76|2936.01|2928.01|2935.34|2927.34|23
1619970070000|2021-05-02 15:41:10|2935.53|2927.53|2935.39|2927.39|2935.53|2927.53|2935.08|2927.08|22
1619970080000|2021-05-02 15:41:20|2935.44|2927.44|2935.33|2927.33|2935.6|2927.6|2935.31|2927.31|20
1619970090000|2021-05-02 15:41:30|2935.38|2927.38|2934.82|2926.82|2935.41|2927.41|2934.81|2926.81|16
1619970100000|2021-05-02 15:41:40|2934.79|2926.79|2936.77|2928.77|2936.77|2928.77|2934.73|2926.73|23
1619970110000|2021-05-02 15:41:50|2936.87|2928.87|2935.71|2927.71|2936.94|2928.94|2935.36|2927.36|26
1619970120000|2021-05-02 15:42:00|2935.78|2927.78|2936.92|2928.92|2936.97|2928.97|2935.78|2927.78|25
1619970130000|2021-05-02 15:42:10|2937.04|2929.04|2937.99|2929.99|2938.21|2930.21|2937.04|2929.04|27
1619970140000|2021-05-02 15:42:20|2937.95|2929.95|2937.94|2929.94|2937.99|2929.99|2937.91|2929.91|21
1619970150000|2021-05-02 15:42:30|2937.9|2929.9|2937.36|2929.36|2938.11|2930.11|2936.08|2928.08|22
1619970160000|2021-05-02 15:42:40|2937.37|2929.37|2937.6|2929.6|2937.78|2929.78|2937.37|2929.37|20
1619970170000|2021-05-02 15:42:50|2937.59|2929.59|2937.52|2929.52|2937.63|2929.63|2937.49|2929.49|18
1619970180000|2021-05-02 15:43:00|2937.56|2929.56|2938.31|2930.31|2938.53|2930.53|2937.5|2929.5|20
1619970190000|2021-05-02 15:43:10|2938.44|2930.44|2942.24|2934.24|2943.6|2935.6|2938.44|2930.44|24
1619970200000|2021-05-02 15:43:20|2942.01|2934.01|2941.79|2933.79|2942.81|2934.81|2941.64|2933.64|27
1619970210000|2021-05-02 15:43:30|2941.85|2933.85|2941.54|2933.54|2942.26|2934.26|2941.48|2933.48|27
1619970220000|2021-05-02 15:43:40|2941.57|2933.57|2941.17|2933.17|2941.94|2933.94|2941.17|2933.17|22
1619970230000|2021-05-02 15:43:50|2940.74|2932.74|2942.3|2934.3|2942.39|2934.39|2940.54|2932.54|23
1619970240000|2021-05-02 15:44:00|2942.27|2934.27|2941.7|2933.7|2942.32|2934.32|2941.7|2933.7|20
1619970250000|2021-05-02 15:44:10|2941.71|2933.71|2941.22|2933.22|2941.83|2933.83|2940.48|2932.48|27
1619970260000|2021-05-02 15:44:20|2941.19|2933.19|2939.84|2931.84|2941.38|2933.38|2939.12|2931.12|25
1619970270000|2021-05-02 15:44:30|2939.74|2931.74|2940.91|2932.91|2941.55|2933.55|2939.71|2931.71|25
1619970280000|2021-05-02 15:44:40|2940.89|2932.89|2940.35|2932.35|2941|2933|2939.97|2931.97|25
1619970290000|2021-05-02 15:44:50|2940.33|2932.33|2940.32|2932.32|2940.46|2932.46|2940.1|2932.1|27
1619970300000|2021-05-02 15:45:00|2940.22|2932.22|2940.22|2932.22|2940.29|2932.29|2940.14|2932.14|23
1619970310000|2021-05-02 15:45:10|2940.19|2932.19|2938.71|2930.71|2940.32|2932.32|2938.71|2930.71|24
1619970320000|2021-05-02 15:45:20|2938.64|2930.64|2936.35|2928.35|2938.7|2930.7|2936.35|2928.35|27
1619970330000|2021-05-02 15:45:30|2935.87|2927.87|2935.8|2927.8|2935.91|2927.91|2935.68|2927.68|17
1619970340000|2021-05-02 15:45:40|2935.65|2927.65|2936.69|2928.69|2938.46|2930.46|2935.65|2927.65|27
1619970350000|2021-05-02 15:45:50|2936.7|2928.7|2936.86|2928.86|2937.37|2929.37|2936.4|2928.4|23
1619970360000|2021-05-02 15:46:00|2936.87|2928.87|2937.23|2929.23|2937.23|2929.23|2936.64|2928.64|22
1619970370000|2021-05-02 15:46:10|2937.67|2929.67|2937.85|2929.85|2938.7|2930.7|2937.46|2929.46|27
1619970380000|2021-05-02 15:46:20|2937.78|2929.78|2937.46|2929.46|2937.91|2929.91|2937.42|2929.42|25
1619970390000|2021-05-02 15:46:30|2937.47|2929.47|2938.04|2930.04|2938.04|2930.04|2937.36|2929.36|16
1619970400000|2021-05-02 15:46:40|2938.26|2930.26|2939.27|2931.27|2939.27|2931.27|2938.23|2930.23|19
1619970410000|2021-05-02 15:46:50|2939.33|2931.33|2938.23|2930.23|2939.5|2931.5|2937.95|2929.95|25
1619970420000|2021-05-02 15:47:00|2938.24|2930.24|2938.37|2930.37|2938.37|2930.37|2937.93|2929.93|19
1619970430000|2021-05-02 15:47:10|2938.39|2930.39|2938.33|2930.33|2938.65|2930.65|2938.18|2930.18|24
1619970440000|2021-05-02 15:47:20|2938.49|2930.49|2937.92|2929.92|2938.49|2930.49|2937.92|2929.92|17
1619970450000|2021-05-02 15:47:30|2937.83|2929.83|2938.02|2930.02|2938.03|2930.03|2937.56|2929.56|22
1619970460000|2021-05-02 15:47:40|2937.98|2929.98|2938.06|2930.06|2938.11|2930.11|2937.98|2929.98|17
1619970470000|2021-05-02 15:47:50|2938.07|2930.07|2937.69|2929.69|2938.07|2930.07|2937.48|2929.48|22
1619970480000|2021-05-02 15:48:00|2937.68|2929.68|2939.85|2931.85|2939.85|2931.85|2937.68|2929.68|24
1619970490000|2021-05-02 15:48:10|2939.94|2931.94|2938.47|2930.47|2940.19|2932.19|2938.03|2930.03|23
1619970500000|2021-05-02 15:48:20|2938.68|2930.68|2938.74|2930.74|2939.04|2931.04|2938.68|2930.68|26
1619970510000|2021-05-02 15:48:30|2938.8|2930.8|2938.33|2930.33|2938.8|2930.8|2938.24|2930.24|14
1619970520000|2021-05-02 15:48:40|2938.22|2930.22|2937.41|2929.41|2938.22|2930.22|2937.41|2929.41|21
1619970530000|2021-05-02 15:48:50|2937.3|2929.3|2937.01|2929.01|2937.3|2929.3|2936.47|2928.47|23
1619970540000|2021-05-02 15:49:00|2936.96|2928.96|2936.93|2928.93|2937.28|2929.28|2936.87|2928.87|22
1619970550000|2021-05-02 15:49:10|2936.96|2928.96|2936.99|2928.99|2937.02|2929.02|2936.61|2928.61|23
1619970560000|2021-05-02 15:49:20|2937.01|2929.01|2936.98|2928.98|2937.02|2929.02|2936.97|2928.97|19
1619970570000|2021-05-02 15:49:30|2936.97|2928.97|2935.95|2927.95|2937.02|2929.02|2935.95|2927.95|20
1619970580000|2021-05-02 15:49:40|2935.9|2927.9|2936.07|2928.07|2936.41|2928.41|2935.87|2927.87|22
1619970590000|2021-05-02 15:49:50|2936.06|2928.06|2936.32|2928.32|2936.32|2928.32|2936.06|2928.06|21
1619970600000|2021-05-02 15:50:00|2936.3|2928.3|2936.41|2928.41|2936.54|2928.54|2935.62|2927.62|20
1619970610000|2021-05-02 15:50:10|2936.51|2928.51|2937.21|2929.21|2937.31|2929.31|2936.51|2928.51|16
1619970620000|2021-05-02 15:50:20|2937.22|2929.22|2937.04|2929.04|2937.22|2929.22|2936.54|2928.54|24
1619970630000|2021-05-02 15:50:30|2937.01|2929.01|2937.28|2929.28|2937.31|2929.31|2937.01|2929.01|15
1619970640000|2021-05-02 15:50:40|2937.27|2929.27|2938.87|2930.87|2938.95|2930.95|2937.27|2929.27|23
1619970650000|2021-05-02 15:50:50|2938.88|2930.88|2938.96|2930.96|2939.27|2931.27|2938.81|2930.81|22
1619970660000|2021-05-02 15:51:00|2939|2931|2937.13|2929.13|2939.2|2931.2|2937.05|2929.05|26
1619970670000|2021-05-02 15:51:10|2937.19|2929.19|2936.91|2928.91|2937.19|2929.19|2936.67|2928.67|21
1619970680000|2021-05-02 15:51:20|2936.92|2928.92|2937|2929|2937.54|2929.54|2936.92|2928.92|25
1619970690000|2021-05-02 15:51:30|2937.03|2929.03|2936.27|2928.27|2937.03|2929.03|2936.27|2928.27|18
1619970700000|2021-05-02 15:51:40|2936.28|2928.28|2935.53|2927.53|2936.28|2928.28|2935.5|2927.5|24
1619970710000|2021-05-02 15:51:50|2935.68|2927.68|2935.61|2927.61|2935.76|2927.76|2935.53|2927.53|17
1619970720000|2021-05-02 15:52:00|2935.62|2927.62|2935.65|2927.65|2936.53|2928.53|2935.62|2927.62|24
1619970730000|2021-05-02 15:52:10|2935.66|2927.66|2935.95|2927.95|2936.35|2928.35|2935.66|2927.66|21
1619970740000|2021-05-02 15:52:20|2935.93|2927.93|2934.76|2926.76|2936.07|2928.07|2934.72|2926.72|18
1619970750000|2021-05-02 15:52:30|2934.75|2926.75|2934.29|2926.29|2934.84|2926.84|2934.29|2926.29|25
1619970760000|2021-05-02 15:52:40|2934.32|2926.32|2934.63|2926.63|2934.69|2926.69|2934.32|2926.32|24
1619970770000|2021-05-02 15:52:50|2934.65|2926.65|2934.35|2926.35|2934.81|2926.81|2933.98|2925.98|23
1619970780000|2021-05-02 15:53:00|2934.52|2926.52|2934.87|2926.87|2935.26|2927.26|2934.42|2926.42|25
1619970790000|2021-05-02 15:53:10|2934.78|2926.78|2933.36|2925.36|2935.13|2927.13|2933.36|2925.36|24
1619970800000|2021-05-02 15:53:20|2933.42|2925.42|2934.04|2926.04|2934.09|2926.09|2933.32|2925.32|24
1619970810000|2021-05-02 15:53:30|2934.02|2926.02|2933.94|2925.94|2934.07|2926.07|2933.94|2925.94|18
1619970820000|2021-05-02 15:53:40|2933.99|2925.99|2934.39|2926.39|2934.71|2926.71|2933.88|2925.88|22
1619970830000|2021-05-02 15:53:50|2934.15|2926.15|2934.05|2926.05|2934.15|2926.15|2933.91|2925.91|9
1619970840000|2021-05-02 15:54:00|2934.17|2926.17|2933.17|2925.17|2934.25|2926.25|2933.17|2925.17|19
1619970850000|2021-05-02 15:54:10|2933.03|2925.03|2932.52|2924.52|2933.03|2925.03|2932.36|2924.36|25
1619970860000|2021-05-02 15:54:20|2932.48|2924.48|2932.51|2924.51|2932.52|2924.52|2932.35|2924.35|20
1619970870000|2021-05-02 15:54:30|2932.46|2924.46|2932.97|2924.97|2933.29|2925.29|2932.45|2924.45|24
1619970880000|2021-05-02 15:54:40|2932.98|2924.98|2932.59|2924.59|2933.01|2925.01|2932.59|2924.59|15
1619970890000|2021-05-02 15:54:50|2932.53|2924.53|2931.1|2923.1|2932.53|2924.53|2931.09|2923.09|21
1619970900000|2021-05-02 15:55:00|2931.13|2923.13|2931.25|2923.25|2931.25|2923.25|2930.53|2922.53|26
1619970910000|2021-05-02 15:55:10|2931.13|2923.13|2932.18|2924.18|2932.38|2924.38|2930.68|2922.68|22
1619970920000|2021-05-02 15:55:20|2932.3|2924.3|2932.27|2924.27|2932.64|2924.64|2932.14|2924.14|26
1619970930000|2021-05-02 15:55:30|2932.21|2924.21|2932.45|2924.45|2932.89|2924.89|2932.05|2924.05|26
1619970940000|2021-05-02 15:55:40|2932.55|2924.55|2932.03|2924.03|2932.55|2924.55|2931.93|2923.93|15
1619970950000|2021-05-02 15:55:50|2932.05|2924.05|2932.19|2924.19|2932.27|2924.27|2932.05|2924.05|17
1619970960000|2021-05-02 15:56:00|2932.23|2924.23|2932.21|2924.21|2932.28|2924.28|2931.86|2923.86|24
1619970970000|2021-05-02 15:56:10|2932.22|2924.22|2932.9|2924.9|2932.9|2924.9|2932|2924|21
1619970980000|2021-05-02 15:56:20|2932.82|2924.82|2932.96|2924.96|2932.96|2924.96|2932.69|2924.69|17
1619970990000|2021-05-02 15:56:30|2932.95|2924.95|2934.44|2926.44|2935.31|2927.31|2932.95|2924.95|20
1619971000000|2021-05-02 15:56:40|2934.4|2926.4|2934.75|2926.75|2934.8|2926.8|2934.4|2926.4|24
1619971010000|2021-05-02 15:56:50|2934.83|2926.83|2934.54|2926.54|2934.9|2926.9|2934.54|2926.54|20
1619971020000|2021-05-02 15:57:00|2934.72|2926.72|2935.48|2927.48|2935.53|2927.53|2934.72|2926.72|21
1619971030000|2021-05-02 15:57:10|2935.47|2927.47|2936.37|2928.37|2936.4|2928.4|2935.25|2927.25|15
1619971040000|2021-05-02 15:57:20|2936.31|2928.31|2936.19|2928.19|2936.31|2928.31|2936.19|2928.19|20
1619971050000|2021-05-02 15:57:30|2936.2|2928.2|2935.73|2927.73|2936.68|2928.68|2935.6|2927.6|26
1619971060000|2021-05-02 15:57:40|2935.63|2927.63|2935.74|2927.74|2935.74|2927.74|2935.63|2927.63|19
1619971070000|2021-05-02 15:57:50|2935.75|2927.75|2936.01|2928.01|2936.04|2928.04|2935.75|2927.75|16
1619971080000|2021-05-02 15:58:00|2936.04|2928.04|2936.45|2928.45|2936.45|2928.45|2936|2928|21
1619971090000|2021-05-02 15:58:10|2936.63|2928.63|2937.02|2929.02|2937.1|2929.1|2936.55|2928.55|21
1619971100000|2021-05-02 15:58:20|2937.01|2929.01|2936.62|2928.62|2937.01|2929.01|2936.37|2928.37|21
1619971110000|2021-05-02 15:58:30|2936.4|2928.4|2934.61|2926.61|2936.4|2928.4|2934.58|2926.58|27
1619971120000|2021-05-02 15:58:40|2934.58|2926.58|2935.27|2927.27|2935.43|2927.43|2934.58|2926.58|19
1619971130000|2021-05-02 15:58:50|2935.34|2927.34|2934.23|2926.23|2935.43|2927.43|2934.02|2926.02|21
1619971140000|2021-05-02 15:59:00|2934.2|2926.2|2934.19|2926.19|2934.61|2926.61|2934.09|2926.09|16
1619971150000|2021-05-02 15:59:10|2934.09|2926.09|2934.11|2926.11|2934.35|2926.35|2934.06|2926.06|16
1619971160000|2021-05-02 15:59:20|2934.02|2926.02|2934.13|2926.13|2934.19|2926.19|2933.92|2925.92|11
1619971170000|2021-05-02 15:59:30|2934.05|2926.05|2932.75|2924.75|2934.05|2926.05|2932.45|2924.45|26
1619971180000|2021-05-02 15:59:40|2932.74|2924.74|2933.28|2925.28|2933.31|2925.31|2932.74|2924.74|25
1619971190000|2021-05-02 15:59:50|2933.22|2925.22|2935.3|2927.3|2935.33|2927.33|2933.22|2925.22|21
1619971200000|2021-05-02 16:00:00|2935.31|2927.31|2935.54|2927.54|2935.64|2927.64|2935.28|2927.28|11
1619971210000|2021-05-02 16:00:10|2935.61|2927.61|2936.94|2928.94|2936.94|2928.94|2935.6|2927.6|22
1619971220000|2021-05-02 16:00:20|2937.12|2929.12|2939.91|2931.91|2939.91|2931.91|2937.12|2929.12|28
1619971230000|2021-05-02 16:00:30|2940.19|2932.19|2942|2934|2942|2934|2940.15|2932.15|25
1619971240000|2021-05-02 16:00:40|2941.96|2933.96|2942.01|2934.01|2942.14|2934.14|2941.83|2933.83|21
1619971250000|2021-05-02 16:00:50|2942.11|2934.11|2942.55|2934.55|2942.91|2934.91|2942.01|2934.01|22
1619971260000|2021-05-02 16:01:00|2942.52|2934.52|2942.8|2934.8|2942.8|2934.8|2942.28|2934.28|21
1619971270000|2021-05-02 16:01:10|2942.87|2934.87|2942.05|2934.05|2942.87|2934.87|2941.99|2933.99|22
1619971280000|2021-05-02 16:01:20|2941.85|2933.85|2942.26|2934.26|2942.92|2934.92|2941.85|2933.85|25
1619971290000|2021-05-02 16:01:30|2942.24|2934.24|2939.89|2931.89|2942.24|2934.24|2939.88|2931.88|21
1619971300000|2021-05-02 16:01:40|2939.83|2931.83|2939.98|2931.98|2940.16|2932.16|2939.83|2931.83|21
1619971310000|2021-05-02 16:01:50|2939.99|2931.99|2940.57|2932.57|2940.95|2932.95|2939.99|2931.99|22
1619971320000|2021-05-02 16:02:00|2940.55|2932.55|2939.06|2931.06|2940.55|2932.55|2939.02|2931.02|22
1619971330000|2021-05-02 16:02:10|2939.01|2931.01|2936.93|2928.93|2939.01|2931.01|2936.93|2928.93|21
1619971340000|2021-05-02 16:02:20|2936.95|2928.95|2937.25|2929.25|2938.11|2930.11|2936.94|2928.94|21
1619971350000|2021-05-02 16:02:30|2936.66|2928.66|2936.41|2928.41|2936.77|2928.77|2936.41|2928.41|22
1619971360000|2021-05-02 16:02:40|2936.49|2928.49|2934.4|2926.4|2936.49|2928.49|2934.4|2926.4|26
1619971370000|2021-05-02 16:02:50|2934.44|2926.44|2934.07|2926.07|2934.44|2926.44|2932.77|2924.77|26
1619971380000|2021-05-02 16:03:00|2934.06|2926.06|2933.45|2925.45|2934.08|2926.08|2933.41|2925.41|23
1619971390000|2021-05-02 16:03:10|2933.46|2925.46|2934.22|2926.22|2934.22|2926.22|2933.4|2925.4|25
1619971400000|2021-05-02 16:03:20|2934.26|2926.26|2933.23|2925.23|2934.44|2926.44|2933.18|2925.18|23
1619971410000|2021-05-02 16:03:30|2933.24|2925.24|2932.94|2924.94|2933.25|2925.25|2932.94|2924.94|12
1619971420000|2021-05-02 16:03:40|2932.96|2924.96|2932.12|2924.12|2932.96|2924.96|2932.12|2924.12|16
1619971430000|2021-05-02 16:03:50|2932.13|2924.13|2931.57|2923.57|2932.85|2924.85|2931.53|2923.53|22
1619971440000|2021-05-02 16:04:00|2931.58|2923.58|2932.56|2924.56|2932.7|2924.7|2931.58|2923.58|26
1619971450000|2021-05-02 16:04:10|2932.6|2924.6|2931.51|2923.51|2932.6|2924.6|2931.51|2923.51|20
1619971460000|2021-05-02 16:04:20|2931.5|2923.5|2930.71|2922.71|2931.57|2923.57|2930.6|2922.6|24
1619971470000|2021-05-02 16:04:30|2930.69|2922.69|2930.87|2922.87|2931.82|2923.82|2930.59|2922.59|26
1619971480000|2021-05-02 16:04:40|2930.81|2922.81|2931.32|2923.32|2931.76|2923.76|2930.81|2922.81|24
1619971490000|2021-05-02 16:04:50|2931.33|2923.33|2930.75|2922.75|2931.44|2923.44|2930.62|2922.62|25
1619971500000|2021-05-02 16:05:00|2930.78|2922.78|2930.93|2922.93|2930.93|2922.93|2930.63|2922.63|17
1619971510000|2021-05-02 16:05:10|2930.92|2922.92|2927.85|2919.85|2930.92|2922.92|2927.85|2919.85|24
1619971520000|2021-05-02 16:05:20|2927.83|2919.83|2928.31|2920.31|2928.31|2920.31|2927.42|2919.42|27
1619971530000|2021-05-02 16:05:30|2928.2|2920.2|2927.1|2919.1|2928.2|2920.2|2926.98|2918.98|27
1619971540000|2021-05-02 16:05:40|2927.14|2919.14|2928.25|2920.25|2928.25|2920.25|2926.73|2918.73|27
1619971550000|2021-05-02 16:05:50|2928.47|2920.47|2929.23|2921.23|2929.7|2921.7|2928.15|2920.15|27
1619971560000|2021-05-02 16:06:00|2929.1|2921.1|2928.44|2920.44|2929.1|2921.1|2927.85|2919.85|27
1619971570000|2021-05-02 16:06:10|2928.47|2920.47|2930.19|2922.19|2930.27|2922.27|2928.47|2920.47|28
1619971580000|2021-05-02 16:06:20|2930.02|2922.02|2930.35|2922.35|2930.61|2922.61|2929.7|2921.7|25
1619971590000|2021-05-02 16:06:30|2930.47|2922.47|2929.48|2921.48|2930.47|2922.47|2929.48|2921.48|28
1619971600000|2021-05-02 16:06:40|2929.35|2921.35|2928.99|2920.99|2929.42|2921.42|2928.73|2920.73|23
1619971610000|2021-05-02 16:06:50|2929.11|2921.11|2930.66|2922.66|2930.66|2922.66|2929.11|2921.11|25
1619971620000|2021-05-02 16:07:00|2930.6|2922.6|2928.75|2920.75|2930.6|2922.6|2928.75|2920.75|25
1619971630000|2021-05-02 16:07:10|2928.59|2920.59|2928.21|2920.21|2928.59|2920.59|2927.75|2919.75|25
1619971640000|2021-05-02 16:07:20|2928.22|2920.22|2929.16|2921.16|2929.44|2921.44|2928.22|2920.22|25
1619971650000|2021-05-02 16:07:30|2929.19|2921.19|2928.58|2920.58|2930.46|2922.46|2928.58|2920.58|24
1619971660000|2021-05-02 16:07:40|2928.53|2920.53|2929.55|2921.55|2929.55|2921.55|2928.12|2920.12|27
1619971670000|2021-05-02 16:07:50|2929.56|2921.56|2931|2923|2931|2923|2929.5|2921.5|24
1619971680000|2021-05-02 16:08:00|2930.99|2922.99|2931.67|2923.67|2931.83|2923.83|2930.5|2922.5|26
1619971690000|2021-05-02 16:08:10|2931.68|2923.68|2932.96|2924.96|2933.33|2925.33|2931.68|2923.68|22
1619971700000|2021-05-02 16:08:20|2932.7|2924.7|2933.95|2925.95|2934.08|2926.08|2932.66|2924.66|21
1619971710000|2021-05-02 16:08:30|2934.35|2926.35|2934.58|2926.58|2934.58|2926.58|2933.87|2925.87|21
1619971720000|2021-05-02 16:08:40|2934.7|2926.7|2935.61|2927.61|2935.81|2927.81|2934.62|2926.62|19
1619971730000|2021-05-02 16:08:50|2935.6|2927.6|2937.56|2929.56|2937.62|2929.62|2935.22|2927.22|25
1619971740000|2021-05-02 16:09:00|2937.63|2929.63|2937.58|2929.58|2937.82|2929.82|2936.1|2928.1|24
1619971750000|2021-05-02 16:09:10|2937.8|2929.8|2938.58|2930.58|2938.59|2930.59|2937.8|2929.8|20
1619971760000|2021-05-02 16:09:20|2938.57|2930.57|2938.59|2930.59|2938.59|2930.59|2938.4|2930.4|12
1619971770000|2021-05-02 16:09:30|2938.6|2930.6|2938.72|2930.72|2938.72|2930.72|2938.46|2930.46|16
1619971780000|2021-05-02 16:09:40|2938.67|2930.67|2939.39|2931.39|2939.39|2931.39|2938.18|2930.18|24
1619971790000|2021-05-02 16:09:50|2939.68|2931.68|2941.17|2933.17|2941.33|2933.33|2939.68|2931.68|23
1619971800000|2021-05-02 16:10:00|2941.34|2933.34|2941.17|2933.17|2941.59|2933.59|2941.17|2933.17|26
1619971810000|2021-05-02 16:10:10|2940.8|2932.8|2939.92|2931.92|2940.8|2932.8|2939.39|2931.39|25
1619971820000|2021-05-02 16:10:20|2939.73|2931.73|2940.43|2932.43|2940.43|2932.43|2939.32|2931.32|29
1619971830000|2021-05-02 16:10:30|2940.47|2932.47|2941.74|2933.74|2941.74|2933.74|2940.47|2932.47|21
1619971840000|2021-05-02 16:10:40|2941.57|2933.57|2941.73|2933.73|2941.79|2933.79|2941.52|2933.52|26
1619971850000|2021-05-02 16:10:50|2941.68|2933.68|2942.95|2934.95|2942.95|2934.95|2941.68|2933.68|20
1619971860000|2021-05-02 16:11:00|2942.94|2934.94|2943.87|2935.87|2943.87|2935.87|2942.73|2934.73|27
1619971870000|2021-05-02 16:11:10|2943.85|2935.85|2946.44|2938.44|2946.44|2938.44|2943.72|2935.72|26
1619971880000|2021-05-02 16:11:20|2946.41|2938.41|2947.59|2939.59|2947.77|2939.77|2946.41|2938.41|20
1619971890000|2021-05-02 16:11:30|2947.48|2939.48|2947.07|2939.07|2947.48|2939.48|2945.41|2937.41|28
1619971900000|2021-05-02 16:11:40|2946.99|2938.99|2947.34|2939.34|2947.53|2939.53|2946.95|2938.95|22
1619971910000|2021-05-02 16:11:50|2947.35|2939.35|2946.36|2938.36|2947.6|2939.6|2946.36|2938.36|26
1619971920000|2021-05-02 16:12:00|2946.3|2938.3|2947.24|2939.24|2947.36|2939.36|2945.66|2937.66|22
1619971930000|2021-05-02 16:12:10|2947.16|2939.16|2947.12|2939.12|2947.24|2939.24|2946.61|2938.61|21
1619971940000|2021-05-02 16:12:20|2947.08|2939.08|2946.65|2938.65|2947.39|2939.39|2946.23|2938.23|27
1619971950000|2021-05-02 16:12:30|2946.72|2938.72|2944.94|2936.94|2946.8|2938.8|2944.94|2936.94|24
1619971960000|2021-05-02 16:12:40|2944.93|2936.93|2944.87|2936.87|2945.41|2937.41|2944.83|2936.83|25
1619971970000|2021-05-02 16:12:50|2944.88|2936.88|2943.77|2935.77|2944.9|2936.9|2943.52|2935.52|23
1619971980000|2021-05-02 16:13:00|2943.78|2935.78|2944.21|2936.21|2944.21|2936.21|2943.78|2935.78|23
1619971990000|2021-05-02 16:13:10|2944.17|2936.17|2942.59|2934.59|2944.22|2936.22|2942.59|2934.59|27
1619972000000|2021-05-02 16:13:20|2942.58|2934.58|2941.59|2933.59|2942.58|2934.58|2941.5|2933.5|18
1619972010000|2021-05-02 16:13:30|2941.8|2933.8|2941.84|2933.84|2941.84|2933.84|2941.74|2933.74|13
1619972020000|2021-05-02 16:13:40|2941.83|2933.83|2943.48|2935.48|2943.92|2935.92|2941.83|2933.83|26
1619972030000|2021-05-02 16:13:50|2943.61|2935.61|2944.67|2936.67|2945.44|2937.44|2943.61|2935.61|22
1619972040000|2021-05-02 16:14:00|2944.7|2936.7|2945.67|2937.67|2945.79|2937.79|2944.65|2936.65|23
1619972050000|2021-05-02 16:14:10|2945.82|2937.82|2945.35|2937.35|2946.5|2938.5|2945.35|2937.35|25
1619972060000|2021-05-02 16:14:20|2945.36|2937.36|2945.73|2937.73|2946.29|2938.29|2945.25|2937.25|26
1619972070000|2021-05-02 16:14:30|2945.81|2937.81|2945.94|2937.94|2946.24|2938.24|2945.77|2937.77|21
1619972080000|2021-05-02 16:14:40|2945.95|2937.95|2945.16|2937.16|2946.67|2938.67|2945.16|2937.16|23
1619972090000|2021-05-02 16:14:50|2944.94|2936.94|2944.61|2936.61|2945.41|2937.41|2943.99|2935.99|26
1619972100000|2021-05-02 16:15:00|2944.83|2936.83|2944.91|2936.91|2945.04|2937.04|2944.57|2936.57|24
1619972110000|2021-05-02 16:15:10|2945.03|2937.03|2943.41|2935.41|2945.03|2937.03|2943.22|2935.22|24
1619972120000|2021-05-02 16:15:20|2943.4|2935.4|2943.03|2935.03|2943.56|2935.56|2942.77|2934.77|19
1619972130000|2021-05-02 16:15:30|2943.09|2935.09|2942.25|2934.25|2943.22|2935.22|2942.17|2934.17|27
1619972140000|2021-05-02 16:15:40|2942.21|2934.21|2942.79|2934.79|2942.79|2934.79|2942.11|2934.11|25
1619972150000|2021-05-02 16:15:50|2942.88|2934.88|2942.84|2934.84|2942.93|2934.93|2942.77|2934.77|23
1619972160000|2021-05-02 16:16:00|2942.88|2934.88|2944.31|2936.31|2944.31|2936.31|2942.67|2934.67|25
1619972170000|2021-05-02 16:16:10|2944.41|2936.41|2944.49|2936.49|2944.5|2936.5|2944.32|2936.32|18
1619972180000|2021-05-02 16:16:20|2944.5|2936.5|2943.81|2935.81|2944.5|2936.5|2943.76|2935.76|20
1619972190000|2021-05-02 16:16:30|2943.78|2935.78|2944.33|2936.33|2944.35|2936.35|2943.78|2935.78|23
1619972200000|2021-05-02 16:16:40|2944.34|2936.34|2944.42|2936.42|2944.42|2936.42|2944.29|2936.29|21
1619972210000|2021-05-02 16:16:50|2944.41|2936.41|2944.27|2936.27|2944.47|2936.47|2944.27|2936.27|19
1619972220000|2021-05-02 16:17:00|2944.32|2936.32|2944.32|2936.32|2944.33|2936.33|2944.27|2936.27|13
1619972230000|2021-05-02 16:17:10|2944.33|2936.33|2943.94|2935.94|2944.34|2936.34|2943.93|2935.93|18
1619972240000|2021-05-02 16:17:20|2943.98|2935.98|2942.82|2934.82|2943.98|2935.98|2942.69|2934.69|23
1619972250000|2021-05-02 16:17:30|2942.81|2934.81|2943.18|2935.18|2943.18|2935.18|2942.7|2934.7|18
1619972260000|2021-05-02 16:17:40|2943.3|2935.3|2943.8|2935.8|2943.81|2935.81|2943.3|2935.3|20
1619972270000|2021-05-02 16:17:50|2943.76|2935.76|2943.62|2935.62|2943.77|2935.77|2943.62|2935.62|14
1619972280000|2021-05-02 16:18:00|2943.64|2935.64|2943.87|2935.87|2943.88|2935.88|2943.49|2935.49|19
1619972290000|2021-05-02 16:18:10|2943.88|2935.88|2943.89|2935.89|2943.97|2935.97|2943.88|2935.88|9
1619972300000|2021-05-02 16:18:20|2943.86|2935.86|2944.68|2936.68|2944.83|2936.83|2943.86|2935.86|23
1619972310000|2021-05-02 16:18:30|2944.74|2936.74|2944.83|2936.83|2944.84|2936.84|2944.62|2936.62|24
1619972320000|2021-05-02 16:18:40|2944.84|2936.84|2946.82|2938.82|2946.82|2938.82|2944.8|2936.8|21
1619972330000|2021-05-02 16:18:50|2946.78|2938.78|2945.72|2937.72|2946.86|2938.86|2945.72|2937.72|22
1619972340000|2021-05-02 16:19:00|2945.64|2937.64|2945.68|2937.68|2945.76|2937.76|2945.52|2937.52|19
1619972350000|2021-05-02 16:19:10|2945.71|2937.71|2944.87|2936.87|2945.71|2937.71|2944.87|2936.87|17
1619972360000|2021-05-02 16:19:20|2944.64|2936.64|2944.24|2936.24|2944.82|2936.82|2944.07|2936.07|28
1619972370000|2021-05-02 16:19:30|2944.21|2936.21|2944.08|2936.08|2944.28|2936.28|2944.08|2936.08|20
1619972380000|2021-05-02 16:19:40|2944.18|2936.18|2942.78|2934.78|2944.24|2936.24|2942.78|2934.78|20
1619972390000|2021-05-02 16:19:50|2942.79|2934.79|2943.59|2935.59|2943.59|2935.59|2942.71|2934.71|17
1619972400000|2021-05-02 16:20:00|2943.65|2935.65|2943.1|2935.1|2943.65|2935.65|2943.09|2935.09|27
1619972410000|2021-05-02 16:20:10|2943.18|2935.18|2941.16|2933.16|2943.22|2935.22|2941.16|2933.16|24
1619972420000|2021-05-02 16:20:20|2940.25|2932.25|2938.77|2930.77|2940.25|2932.25|2938.77|2930.77|27
1619972430000|2021-05-02 16:20:30|2938.73|2930.73|2938.75|2930.75|2938.8|2930.8|2938.64|2930.64|16
1619972440000|2021-05-02 16:20:40|2938.78|2930.78|2938.92|2930.92|2938.92|2930.92|2938.78|2930.78|16
1619972450000|2021-05-02 16:20:50|2938.86|2930.86|2938.84|2930.84|2938.86|2930.86|2938.71|2930.71|12
1619972460000|2021-05-02 16:21:00|2938.83|2930.83|2941.06|2933.06|2941.06|2933.06|2938.83|2930.83|19
1619972470000|2021-05-02 16:21:10|2941.03|2933.03|2940.69|2932.69|2941.21|2933.21|2940.21|2932.21|26
1619972480000|2021-05-02 16:21:20|2940.66|2932.66|2939.53|2931.53|2940.69|2932.69|2939.51|2931.51|19
1619972490000|2021-05-02 16:21:30|2939.54|2931.54|2939.84|2931.84|2939.89|2931.89|2939.43|2931.43|23
1619972500000|2021-05-02 16:21:40|2939.82|2931.82|2940.62|2932.62|2940.72|2932.72|2939.82|2931.82|24
1619972510000|2021-05-02 16:21:50|2940.6|2932.6|2940.6|2932.6|2940.64|2932.64|2940.6|2932.6|6
1619972520000|2021-05-02 16:22:00|2940.58|2932.58|2940.03|2932.03|2940.63|2932.63|2940.03|2932.03|15
1619972530000|2021-05-02 16:22:10|2940|2932|2940.96|2932.96|2941|2933|2939.91|2931.91|22
1619972540000|2021-05-02 16:22:20|2940.95|2932.95|2941.07|2933.07|2941.07|2933.07|2940.31|2932.31|18
1619972550000|2021-05-02 16:22:30|2941|2933|2941|2933|2941.06|2933.06|2941|2933|15
1619972560000|2021-05-02 16:22:40|2941.04|2933.04|2940.8|2932.8|2941.04|2933.04|2940.59|2932.59|24
1619972570000|2021-05-02 16:22:50|2940.71|2932.71|2940.03|2932.03|2940.73|2932.73|2940.03|2932.03|20
1619972580000|2021-05-02 16:23:00|2940.04|2932.04|2939.84|2931.84|2940.09|2932.09|2939.83|2931.83|17
1619972590000|2021-05-02 16:23:10|2939.75|2931.75|2937.71|2929.71|2939.79|2931.79|2937.71|2929.71|23
1619972600000|2021-05-02 16:23:20|2937.68|2929.68|2937.26|2929.26|2937.68|2929.68|2937.22|2929.22|15
1619972610000|2021-05-02 16:23:30|2937.21|2929.21|2936.94|2928.94|2937.21|2929.21|2936.89|2928.89|14
1619972620000|2021-05-02 16:23:40|2936.92|2928.92|2936.53|2928.53|2937|2929|2936.53|2928.53|18
1619972630000|2021-05-02 16:23:50|2936.45|2928.45|2938.23|2930.23|2938.33|2930.33|2936.43|2928.43|23
1619972640000|2021-05-02 16:24:00|2938.24|2930.24|2937|2929|2938.24|2930.24|2936.81|2928.81|22
1619972650000|2021-05-02 16:24:10|2937.01|2929.01|2936.71|2928.71|2937.61|2929.61|2936.61|2928.61|22
1619972660000|2021-05-02 16:24:20|2936.67|2928.67|2936.67|2928.67|2936.79|2928.79|2936.63|2928.63|11
1619972670000|2021-05-02 16:24:30|2936.66|2928.66|2937.66|2929.66|2937.66|2929.66|2936.58|2928.58|18
1619972680000|2021-05-02 16:24:40|2937.69|2929.69|2936.86|2928.86|2937.69|2929.69|2936.77|2928.77|26
1619972690000|2021-05-02 16:24:50|2936.8|2928.8|2937.28|2929.28|2937.28|2929.28|2936.8|2928.8|18
1619972700000|2021-05-02 16:25:00|2937.29|2929.29|2936.67|2928.67|2937.29|2929.29|2936.67|2928.67|18
1619972710000|2021-05-02 16:25:10|2936.27|2928.27|2935.09|2927.09|2936.27|2928.27|2934.03|2926.03|24
1619972720000|2021-05-02 16:25:20|2935.13|2927.13|2934.71|2926.71|2935.13|2927.13|2934.46|2926.46|25
1619972730000|2021-05-02 16:25:30|2934.86|2926.86|2934.58|2926.58|2935.1|2927.1|2934.16|2926.16|21
1619972740000|2021-05-02 16:25:40|2934.61|2926.61|2933.61|2925.61|2934.61|2926.61|2933.26|2925.26|28
1619972750000|2021-05-02 16:25:50|2933.55|2925.55|2933.52|2925.52|2933.58|2925.58|2933.4|2925.4|16
1619972760000|2021-05-02 16:26:00|2933.53|2925.53|2935.25|2927.25|2935.25|2927.25|2933.51|2925.51|14
1619972770000|2021-05-02 16:26:10|2935.24|2927.24|2936.21|2928.21|2936.21|2928.21|2935.24|2927.24|22
1619972780000|2021-05-02 16:26:20|2936.33|2928.33|2935.85|2927.85|2937|2929|2935.85|2927.85|22
1619972790000|2021-05-02 16:26:30|2935.83|2927.83|2935.6|2927.6|2935.88|2927.88|2935.5|2927.5|21
1619972800000|2021-05-02 16:26:40|2935.56|2927.56|2935.73|2927.73|2935.76|2927.76|2935.02|2927.02|22
1619972810000|2021-05-02 16:26:50|2935.63|2927.63|2935.48|2927.48|2935.63|2927.63|2935.18|2927.18|22
1619972820000|2021-05-02 16:27:00|2935.47|2927.47|2936.11|2928.11|2936.11|2928.11|2935.46|2927.46|20
1619972830000|2021-05-02 16:27:10|2936.12|2928.12|2936.03|2928.03|2936.37|2928.37|2935.92|2927.92|19
1619972840000|2021-05-02 16:27:20|2936.05|2928.05|2936.1|2928.1|2936.12|2928.12|2936.01|2928.01|14
1619972850000|2021-05-02 16:27:30|2936.06|2928.06|2936.13|2928.13|2936.21|2928.21|2936.06|2928.06|13
1619972860000|2021-05-02 16:27:40|2936.11|2928.11|2934.58|2926.58|2936.11|2928.11|2934.49|2926.49|21
1619972870000|2021-05-02 16:27:50|2934.49|2926.49|2934.79|2926.79|2934.79|2926.79|2934.49|2926.49|21
1619972880000|2021-05-02 16:28:00|2934.8|2926.8|2934.87|2926.87|2934.88|2926.88|2934.68|2926.68|14
1619972890000|2021-05-02 16:28:10|2934.9|2926.9|2934.75|2926.75|2934.9|2926.9|2933.78|2925.78|19
1619972900000|2021-05-02 16:28:20|2934.83|2926.83|2935.87|2927.87|2936.04|2928.04|2934.83|2926.83|25
1619972910000|2021-05-02 16:28:30|2935.95|2927.95|2935.52|2927.52|2936.73|2928.73|2935.52|2927.52|24
1619972920000|2021-05-02 16:28:40|2935.55|2927.55|2934.32|2926.32|2935.55|2927.55|2934.28|2926.28|16
1619972930000|2021-05-02 16:28:50|2934.34|2926.34|2934.86|2926.86|2934.96|2926.96|2934.34|2926.34|14
1619972940000|2021-05-02 16:29:00|2934.85|2926.85|2935.35|2927.35|2935.45|2927.45|2934.85|2926.85|22
1619972950000|2021-05-02 16:29:10|2935.37|2927.37|2935.53|2927.53|2935.56|2927.56|2935.35|2927.35|19
1619972960000|2021-05-02 16:29:20|2935.42|2927.42|2934.12|2926.12|2935.52|2927.52|2934.12|2926.12|24
1619972970000|2021-05-02 16:29:30|2934.06|2926.06|2934.71|2926.71|2934.71|2926.71|2933.93|2925.93|21
1619972980000|2021-05-02 16:29:40|2934.68|2926.68|2934.43|2926.43|2934.98|2926.98|2934.43|2926.43|22
1619972990000|2021-05-02 16:29:50|2934.51|2926.51|2934.75|2926.75|2934.86|2926.86|2934.37|2926.37|21
1619973000000|2021-05-02 16:30:00|2934.54|2926.54|2934.3|2926.3|2934.65|2926.65|2934.06|2926.06|22
1619973010000|2021-05-02 16:30:10|2934.29|2926.29|2934.44|2926.44|2934.44|2926.44|2934.29|2926.29|14
1619973020000|2021-05-02 16:30:20|2934.47|2926.47|2934.2|2926.2|2934.47|2926.47|2934.17|2926.17|24
1619973030000|2021-05-02 16:30:30|2934.19|2926.19|2933.72|2925.72|2934.22|2926.22|2933.72|2925.72|25
1619973040000|2021-05-02 16:30:40|2933.75|2925.75|2932.99|2924.99|2933.75|2925.75|2932.99|2924.99|23
1619973050000|2021-05-02 16:30:50|2933.03|2925.03|2931.47|2923.47|2933.07|2925.07|2931.47|2923.47|20
1619973060000|2021-05-02 16:31:00|2931.52|2923.52|2931.06|2923.06|2931.52|2923.52|2931.02|2923.02|23
1619973070000|2021-05-02 16:31:10|2931|2923|2933.31|2925.31|2933.43|2925.43|2931|2923|27
1619973080000|2021-05-02 16:31:20|2933.32|2925.32|2933.18|2925.18|2933.37|2925.37|2932.69|2924.69|23
1619973090000|2021-05-02 16:31:30|2933.12|2925.12|2933.79|2925.79|2933.79|2925.79|2933.09|2925.09|20
1619973100000|2021-05-02 16:31:40|2933.84|2925.84|2932.01|2924.01|2933.85|2925.85|2932.01|2924.01|23
1619973110000|2021-05-02 16:31:50|2931.88|2923.88|2932.53|2924.53|2932.54|2924.54|2931.88|2923.88|21
1619973120000|2021-05-02 16:32:00|2932.51|2924.51|2932.62|2924.62|2932.62|2924.62|2932.47|2924.47|12
1619973130000|2021-05-02 16:32:10|2932.63|2924.63|2933.33|2925.33|2933.33|2925.33|2932.63|2924.63|11
1619973140000|2021-05-02 16:32:20|2933.39|2925.39|2932.78|2924.78|2933.39|2925.39|2932.32|2924.32|26
1619973150000|2021-05-02 16:32:30|2932.82|2924.82|2933.57|2925.57|2933.57|2925.57|2932.82|2924.82|13
1619973160000|2021-05-02 16:32:40|2933.59|2925.59|2934.63|2926.63|2934.63|2926.63|2933.59|2925.59|19
1619973170000|2021-05-02 16:32:50|2934.65|2926.65|2935|2927|2935.06|2927.06|2934.65|2926.65|16
1619973180000|2021-05-02 16:33:00|2934.96|2926.96|2935.87|2927.87|2935.87|2927.87|2934.94|2926.94|20
1619973190000|2021-05-02 16:33:10|2935.82|2927.82|2938.53|2930.53|2939.64|2931.64|2935.82|2927.82|28
1619973200000|2021-05-02 16:33:20|2938.52|2930.52|2938.31|2930.31|2939.92|2931.92|2938.31|2930.31|28
1619973210000|2021-05-02 16:33:30|2937.74|2929.74|2937.67|2929.67|2938.18|2930.18|2936.8|2928.8|26
1619973220000|2021-05-02 16:33:40|2937.75|2929.75|2939.16|2931.16|2939.16|2931.16|2937.7|2929.7|24
1619973230000|2021-05-02 16:33:50|2939.17|2931.17|2939.14|2931.14|2939.52|2931.52|2939.09|2931.09|23
1619973240000|2021-05-02 16:34:00|2939.04|2931.04|2937.39|2929.39|2939.04|2931.04|2937.34|2929.34|22
1619973250000|2021-05-02 16:34:10|2937.4|2929.4|2937.52|2929.52|2937.52|2929.52|2937.21|2929.21|21
1619973260000|2021-05-02 16:34:20|2937.56|2929.56|2935.23|2927.23|2937.56|2929.56|2935.2|2927.2|25
1619973270000|2021-05-02 16:34:30|2935.29|2927.29|2935.29|2927.29|2935.44|2927.44|2935.21|2927.21|25
1619973280000|2021-05-02 16:34:40|2935.28|2927.28|2935.52|2927.52|2935.6|2927.6|2935.22|2927.22|20
1619973290000|2021-05-02 16:34:50|2935.51|2927.51|2935.2|2927.2|2935.66|2927.66|2935.2|2927.2|17
1619973300000|2021-05-02 16:35:00|2935.24|2927.24|2933.89|2925.89|2935.33|2927.33|2933.85|2925.85|24
1619973310000|2021-05-02 16:35:10|2933.88|2925.88|2932.97|2924.97|2933.98|2925.98|2932.97|2924.97|22
1619973320000|2021-05-02 16:35:20|2933.14|2925.14|2932.59|2924.59|2933.28|2925.28|2932.59|2924.59|22
1619973330000|2021-05-02 16:35:30|2932.64|2924.64|2932.38|2924.38|2932.64|2924.64|2931.52|2923.52|23
1619973340000|2021-05-02 16:35:40|2933.08|2925.08|2933.81|2925.81|2933.81|2925.81|2932.79|2924.79|21
1619973350000|2021-05-02 16:35:50|2933.79|2925.79|2935.4|2927.4|2935.46|2927.46|2933.79|2925.79|23
1619973360000|2021-05-02 16:36:00|2935.41|2927.41|2934.14|2926.14|2935.46|2927.46|2934.14|2926.14|13
1619973370000|2021-05-02 16:36:10|2934.06|2926.06|2934.24|2926.24|2934.24|2926.24|2933.75|2925.75|23
1619973380000|2021-05-02 16:36:20|2934.28|2926.28|2935.49|2927.49|2935.49|2927.49|2934.24|2926.24|20
1619973390000|2021-05-02 16:36:30|2935.5|2927.5|2936.91|2928.91|2937|2929|2935.39|2927.39|17
1619973400000|2021-05-02 16:36:40|2936.85|2928.85|2939.6|2931.6|2939.6|2931.6|2936.58|2928.58|28
1619973410000|2021-05-02 16:36:50|2939.49|2931.49|2939.18|2931.18|2939.75|2931.75|2939.17|2931.17|16
1619973420000|2021-05-02 16:37:00|2939.2|2931.2|2939.02|2931.02|2939.23|2931.23|2937.71|2929.71|22
1619973430000|2021-05-02 16:37:10|2939.09|2931.09|2938.29|2930.29|2939.09|2931.09|2938.2|2930.2|22
1619973440000|2021-05-02 16:37:20|2938.31|2930.31|2939.34|2931.34|2939.34|2931.34|2938.31|2930.31|18
1619973450000|2021-05-02 16:37:30|2939.35|2931.35|2939.92|2931.92|2940.11|2932.11|2939.35|2931.35|19
1619973460000|2021-05-02 16:37:40|2940.15|2932.15|2941.2|2933.2|2941.32|2933.32|2940.13|2932.13|24
1619973470000|2021-05-02 16:37:50|2941.19|2933.19|2938.65|2930.65|2941.19|2933.19|2938.18|2930.18|24
1619973480000|2021-05-02 16:38:00|2938.84|2930.84|2940.54|2932.54|2940.54|2932.54|2938.84|2930.84|21
1619973490000|2021-05-02 16:38:10|2940.74|2932.74|2939.91|2931.91|2940.94|2932.94|2939.89|2931.89|21
1619973500000|2021-05-02 16:38:20|2939.87|2931.87|2940.79|2932.79|2940.85|2932.85|2939.82|2931.82|22
1619973510000|2021-05-02 16:38:30|2940.63|2932.63|2940.84|2932.84|2940.85|2932.85|2940.63|2932.63|8
1619973520000|2021-05-02 16:38:40|2940.82|2932.82|2938.68|2930.68|2940.82|2932.82|2938.68|2930.68|19
1619973530000|2021-05-02 16:38:50|2938.63|2930.63|2940.26|2932.26|2940.26|2932.26|2937.85|2929.85|27
1619973540000|2021-05-02 16:39:00|2940.28|2932.28|2939.29|2931.29|2940.35|2932.35|2939.11|2931.11|23
1619973550000|2021-05-02 16:39:10|2939.23|2931.23|2939|2931|2940.23|2932.23|2939|2931|23
1619973560000|2021-05-02 16:39:20|2938.29|2930.29|2938.48|2930.48|2938.48|2930.48|2938.12|2930.12|21
1619973570000|2021-05-02 16:39:30|2938.47|2930.47|2938.42|2930.42|2938.52|2930.52|2938.3|2930.3|18
1619973580000|2021-05-02 16:39:40|2938.39|2930.39|2938.43|2930.43|2938.46|2930.46|2937.43|2929.43|16
1619973590000|2021-05-02 16:39:50|2938.42|2930.42|2937.92|2929.92|2938.45|2930.45|2937.78|2929.78|22
1619973600000|2021-05-02 16:40:00|2937.91|2929.91|2939.27|2931.27|2939.27|2931.27|2937.91|2929.91|28
1619973610000|2021-05-02 16:40:10|2939.28|2931.28|2938.47|2930.47|2939.28|2931.28|2938.39|2930.39|19
1619973620000|2021-05-02 16:40:20|2938.5|2930.5|2939.02|2931.02|2939.02|2931.02|2938.34|2930.34|11
1619973630000|2021-05-02 16:40:30|2938.96|2930.96|2938.36|2930.36|2939.58|2931.58|2938.36|2930.36|20
1619973640000|2021-05-02 16:40:40|2938.3|2930.3|2938.68|2930.68|2938.79|2930.79|2938.27|2930.27|23
1619973650000|2021-05-02 16:40:50|2938.69|2930.69|2938.77|2930.77|2938.82|2930.82|2938.65|2930.65|11
1619973660000|2021-05-02 16:41:00|2938.75|2930.75|2938.61|2930.61|2938.77|2930.77|2938.61|2930.61|17
1619973670000|2021-05-02 16:41:10|2938.57|2930.57|2938.77|2930.77|2938.82|2930.82|2938.57|2930.57|20
1619973680000|2021-05-02 16:41:20|2938.58|2930.58|2938.75|2930.75|2939.32|2931.32|2938.57|2930.57|22
1619973690000|2021-05-02 16:41:30|2938.64|2930.64|2938.84|2930.84|2938.86|2930.86|2938.59|2930.59|22
1619973700000|2021-05-02 16:41:40|2938.85|2930.85|2939.04|2931.04|2939.04|2931.04|2938.81|2930.81|20
1619973710000|2021-05-02 16:41:50|2939.07|2931.07|2939.84|2931.84|2940.41|2932.41|2939.07|2931.07|27
1619973720000|2021-05-02 16:42:00|2939.77|2931.77|2939.97|2931.97|2940.01|2932.01|2939.36|2931.36|25
1619973730000|2021-05-02 16:42:10|2939.88|2931.88|2939.87|2931.87|2940.32|2932.32|2939.8|2931.8|26
1619973740000|2021-05-02 16:42:20|2939.86|2931.86|2939|2931|2939.86|2931.86|2939|2931|18
1619973750000|2021-05-02 16:42:30|2938.34|2930.34|2937.76|2929.76|2938.34|2930.34|2937.63|2929.63|21
1619973760000|2021-05-02 16:42:40|2937.69|2929.69|2938.37|2930.37|2938.37|2930.37|2937.54|2929.54|19
1619973770000|2021-05-02 16:42:50|2938.5|2930.5|2938.73|2930.73|2938.73|2930.73|2938.35|2930.35|22
1619973780000|2021-05-02 16:43:00|2938.78|2930.78|2938.6|2930.6|2938.83|2930.83|2938.46|2930.46|21
1619973790000|2021-05-02 16:43:10|2938.55|2930.55|2938.82|2930.82|2938.82|2930.82|2938.5|2930.5|11
1619973800000|2021-05-02 16:43:20|2938.79|2930.79|2938.61|2930.61|2938.93|2930.93|2938.61|2930.61|21
1619973810000|2021-05-02 16:43:30|2938.58|2930.58|2937.72|2929.72|2938.6|2930.6|2937.66|2929.66|20
1619973820000|2021-05-02 16:43:40|2937.65|2929.65|2937.97|2929.97|2938.17|2930.17|2937.61|2929.61|24
1619973830000|2021-05-02 16:43:50|2938|2930|2938.12|2930.12|2938.24|2930.24|2938|2930|18
1619973840000|2021-05-02 16:44:00|2938.06|2930.06|2938.28|2930.28|2938.28|2930.28|2937.94|2929.94|20
1619973850000|2021-05-02 16:44:10|2938.07|2930.07|2937.73|2929.73|2938.28|2930.28|2937.73|2929.73|10
1619973860000|2021-05-02 16:44:20|2937.72|2929.72|2937.89|2929.89|2937.9|2929.9|2937.72|2929.72|11
1619973870000|2021-05-02 16:44:30|2937.92|2929.92|2937.46|2929.46|2938|2930|2937.2|2929.2|14
1619973880000|2021-05-02 16:44:40|2937.47|2929.47|2937.72|2929.72|2937.75|2929.75|2937.47|2929.47|15
1619973890000|2021-05-02 16:44:50|2937.74|2929.74|2938.73|2930.73|2938.94|2930.94|2937.73|2929.73|16
1619973900000|2021-05-02 16:45:00|2938.7|2930.7|2938.5|2930.5|2938.7|2930.7|2938.48|2930.48|25
1619973910000|2021-05-02 16:45:10|2938.51|2930.51|2938.58|2930.58|2938.61|2930.61|2938.46|2930.46|17
1619973920000|2021-05-02 16:45:20|2938.55|2930.55|2938.89|2930.89|2939.01|2931.01|2937.67|2929.67|22
1619973930000|2021-05-02 16:45:30|2938.8|2930.8|2937.11|2929.11|2938.88|2930.88|2937.11|2929.11|18
1619973940000|2021-05-02 16:45:40|2937.16|2929.16|2937.17|2929.17|2937.24|2929.24|2937.14|2929.14|10
1619973950000|2021-05-02 16:45:50|2937.16|2929.16|2937.63|2929.63|2937.64|2929.64|2937.14|2929.14|23
1619973960000|2021-05-02 16:46:00|2937.65|2929.65|2936.81|2928.81|2938.72|2930.72|2936.81|2928.81|24
1619973970000|2021-05-02 16:46:10|2936.85|2928.85|2937.32|2929.32|2937.33|2929.33|2936.78|2928.78|25
1619973980000|2021-05-02 16:46:20|2937.28|2929.28|2937.1|2929.1|2937.28|2929.28|2937.1|2929.1|10
1619973990000|2021-05-02 16:46:30|2937.11|2929.11|2937.11|2929.11|2937.24|2929.24|2937.06|2929.06|16
1619974000000|2021-05-02 16:46:40|2937.24|2929.24|2935.85|2927.85|2937.24|2929.24|2935.7|2927.7|21
1619974010000|2021-05-02 16:46:50|2935.86|2927.86|2935.47|2927.47|2935.86|2927.86|2935.47|2927.47|23
1619974020000|2021-05-02 16:47:00|2935.39|2927.39|2937.57|2929.57|2937.57|2929.57|2935.39|2927.39|24
1619974030000|2021-05-02 16:47:10|2937.58|2929.58|2935.93|2927.93|2937.58|2929.58|2935.89|2927.89|26
1619974040000|2021-05-02 16:47:20|2935.91|2927.91|2934.69|2926.69|2935.91|2927.91|2934.65|2926.65|27
1619974050000|2021-05-02 16:47:30|2934.71|2926.71|2935.08|2927.08|2935.08|2927.08|2934.71|2926.71|24
1619974060000|2021-05-02 16:47:40|2935.26|2927.26|2936.55|2928.55|2936.55|2928.55|2935.26|2927.26|29
1619974070000|2021-05-02 16:47:50|2936.52|2928.52|2936.63|2928.63|2936.63|2928.63|2936.46|2928.46|19
1619974080000|2021-05-02 16:48:00|2936.51|2928.51|2937.26|2929.26|2937.37|2929.37|2936.49|2928.49|23
1619974090000|2021-05-02 16:48:10|2937.42|2929.42|2936.12|2928.12|2937.47|2929.47|2936.12|2928.12|13
1619974100000|2021-05-02 16:48:20|2936.08|2928.08|2936.11|2928.11|2936.12|2928.12|2936.03|2928.03|14
1619974110000|2021-05-02 16:48:30|2936|2928|2936.05|2928.05|2936.12|2928.12|2935.93|2927.93|12
1619974120000|2021-05-02 16:48:40|2936.14|2928.14|2935.97|2927.97|2936.17|2928.17|2935.72|2927.72|24
1619974130000|2021-05-02 16:48:50|2935.88|2927.88|2935.4|2927.4|2936.16|2928.16|2935.36|2927.36|19
1619974140000|2021-05-02 16:49:00|2935.37|2927.37|2935.49|2927.49|2935.49|2927.49|2935.34|2927.34|9
1619974150000|2021-05-02 16:49:10|2935.46|2927.46|2936.24|2928.24|2936.26|2928.26|2935.46|2927.46|15
1619974160000|2021-05-02 16:49:20|2936.25|2928.25|2936.14|2928.14|2936.27|2928.27|2936.13|2928.13|12
1619974170000|2021-05-02 16:49:30|2936.13|2928.13|2936.22|2928.22|2936.22|2928.22|2936.12|2928.12|12
1619974180000|2021-05-02 16:49:40|2936.16|2928.16|2938.08|2930.08|2938.47|2930.47|2936.16|2928.16|17
1619974190000|2021-05-02 16:49:50|2938.42|2930.42|2937.4|2929.4|2938.56|2930.56|2937.4|2929.4|20
1619974200000|2021-05-02 16:50:00|2936.56|2928.56|2939.28|2931.28|2939.29|2931.29|2936.56|2928.56|24
1619974210000|2021-05-02 16:50:10|2939.35|2931.35|2939.4|2931.4|2939.4|2931.4|2939.3|2931.3|14
1619974220000|2021-05-02 16:50:20|2939.41|2931.41|2938.97|2930.97|2939.41|2931.41|2938.76|2930.76|21
1619974230000|2021-05-02 16:50:30|2939.03|2931.03|2940.06|2932.06|2940.06|2932.06|2939.03|2931.03|19
1619974240000|2021-05-02 16:50:40|2940.07|2932.07|2938.78|2930.78|2940.25|2932.25|2938.69|2930.69|23
1619974250000|2021-05-02 16:50:50|2938.87|2930.87|2939.01|2931.01|2939.18|2931.18|2938.87|2930.87|21
1619974260000|2021-05-02 16:51:00|2939.04|2931.04|2936.4|2928.4|2939.09|2931.09|2936.35|2928.35|25
1619974270000|2021-05-02 16:51:10|2936.45|2928.45|2936.48|2928.48|2936.57|2928.57|2936.4|2928.4|14
1619974280000|2021-05-02 16:51:20|2936.49|2928.49|2936.75|2928.75|2937.49|2929.49|2936.49|2928.49|25
1619974290000|2021-05-02 16:51:30|2936.84|2928.84|2936.61|2928.61|2937.83|2929.83|2936.6|2928.6|24
1619974300000|2021-05-02 16:51:40|2936.56|2928.56|2936.47|2928.47|2936.65|2928.65|2936.46|2928.46|23
1619974310000|2021-05-02 16:51:50|2936.55|2928.55|2936.73|2928.73|2936.78|2928.78|2936.48|2928.48|15
1619974320000|2021-05-02 16:52:00|2936.67|2928.67|2935.74|2927.74|2936.79|2928.79|2935.7|2927.7|19
1619974330000|2021-05-02 16:52:10|2935.72|2927.72|2935|2927|2935.87|2927.87|2935|2927|23
1619974340000|2021-05-02 16:52:20|2934.75|2926.75|2934.64|2926.64|2934.79|2926.79|2934.54|2926.54|24
1619974350000|2021-05-02 16:52:30|2934.61|2926.61|2935.44|2927.44|2935.46|2927.46|2934.61|2926.61|23
1619974360000|2021-05-02 16:52:40|2935.56|2927.56|2935.15|2927.15|2935.62|2927.62|2935.15|2927.15|20
1619974370000|2021-05-02 16:52:50|2935.18|2927.18|2933.83|2925.83|2935.18|2927.18|2933.81|2925.81|19
1619974380000|2021-05-02 16:53:00|2933.82|2925.82|2933.4|2925.4|2933.86|2925.86|2933.3|2925.3|19
1619974390000|2021-05-02 16:53:10|2933.38|2925.38|2934.13|2926.13|2934.2|2926.2|2933.38|2925.38|23
1619974400000|2021-05-02 16:53:20|2934.1|2926.1|2934.42|2926.42|2934.67|2926.67|2934.1|2926.1|20
1619974410000|2021-05-02 16:53:30|2934.47|2926.47|2934.52|2926.52|2934.52|2926.52|2934.31|2926.31|22
1619974420000|2021-05-02 16:53:40|2934.48|2926.48|2935|2927|2935|2927|2934.48|2926.48|17
1619974430000|2021-05-02 16:53:50|2935.01|2927.01|2935.26|2927.26|2935.26|2927.26|2934.79|2926.79|14
1619974440000|2021-05-02 16:54:00|2935.35|2927.35|2936.16|2928.16|2936.57|2928.57|2935.35|2927.35|27
1619974450000|2021-05-02 16:54:10|2936.11|2928.11|2936.18|2928.18|2936.26|2928.26|2935.9|2927.9|23
1619974460000|2021-05-02 16:54:20|2936.23|2928.23|2935.02|2927.02|2936.39|2928.39|2934.89|2926.89|23
1619974470000|2021-05-02 16:54:30|2935.03|2927.03|2933.7|2925.7|2935.03|2927.03|2932.91|2924.91|24
1619974480000|2021-05-02 16:54:40|2933.85|2925.85|2933.6|2925.6|2934.23|2926.23|2933.25|2925.25|28
1619974490000|2021-05-02 16:54:50|2933.73|2925.73|2933.43|2925.43|2933.77|2925.77|2933.4|2925.4|14
1619974500000|2021-05-02 16:55:00|2932.95|2924.95|2932.53|2924.53|2933.09|2925.09|2932.41|2924.41|21
1619974510000|2021-05-02 16:55:10|2932.39|2924.39|2931.95|2923.95|2932.41|2924.41|2931.86|2923.86|22
1619974520000|2021-05-02 16:55:20|2931.93|2923.93|2930.94|2922.94|2932.06|2924.06|2930.94|2922.94|21
1619974530000|2021-05-02 16:55:30|2930.73|2922.73|2931.36|2923.36|2931.42|2923.42|2930.73|2922.73|22
1619974540000|2021-05-02 16:55:40|2931.57|2923.57|2932.06|2924.06|2932.4|2924.4|2931.55|2923.55|22
1619974550000|2021-05-02 16:55:50|2931.99|2923.99|2931.81|2923.81|2932.09|2924.09|2931.81|2923.81|23
1619974560000|2021-05-02 16:56:00|2931.82|2923.82|2931.92|2923.92|2931.93|2923.93|2931.82|2923.82|12
1619974570000|2021-05-02 16:56:10|2931.89|2923.89|2931.31|2923.31|2932.02|2924.02|2931.31|2923.31|13
1619974580000|2021-05-02 16:56:20|2931.4|2923.4|2931.05|2923.05|2931.4|2923.4|2931.01|2923.01|15
1619974590000|2021-05-02 16:56:30|2930.96|2922.96|2931.14|2923.14|2931.14|2923.14|2930.96|2922.96|14
1619974600000|2021-05-02 16:56:40|2931.11|2923.11|2931.18|2923.18|2931.18|2923.18|2931.08|2923.08|6
1619974610000|2021-05-02 16:56:50|2931.19|2923.19|2929.76|2921.76|2931.19|2923.19|2929.72|2921.72|23
1619974620000|2021-05-02 16:57:00|2929.78|2921.78|2928.27|2920.27|2929.78|2921.78|2928.2|2920.2|24
1619974630000|2021-05-02 16:57:10|2928.37|2920.37|2928.31|2920.31|2929.43|2921.43|2928.27|2920.27|23
1619974640000|2021-05-02 16:57:20|2928.33|2920.33|2928.4|2920.4|2928.42|2920.42|2927.96|2919.96|21
1619974650000|2021-05-02 16:57:30|2928.41|2920.41|2928.93|2920.93|2929.01|2921.01|2928.37|2920.37|16
1619974660000|2021-05-02 16:57:40|2929|2921|2930.46|2922.46|2930.64|2922.64|2929|2921|27
1619974670000|2021-05-02 16:57:50|2930.45|2922.45|2930.79|2922.79|2930.81|2922.81|2930.44|2922.44|22
1619974680000|2021-05-02 16:58:00|2930.84|2922.84|2930.31|2922.31|2930.85|2922.85|2930.31|2922.31|19
1619974690000|2021-05-02 16:58:10|2930.32|2922.32|2928.95|2920.95|2930.34|2922.34|2928.86|2920.86|19
1619974700000|2021-05-02 16:58:20|2928.94|2920.94|2929.12|2921.12|2929.24|2921.24|2928.94|2920.94|12
1619974710000|2021-05-02 16:58:30|2929.14|2921.14|2930.68|2922.68|2930.68|2922.68|2929.14|2921.14|17
1619974720000|2021-05-02 16:58:40|2930.65|2922.65|2930.3|2922.3|2930.89|2922.89|2930.1|2922.1|20
1619974730000|2021-05-02 16:58:50|2930.33|2922.33|2930.25|2922.25|2930.42|2922.42|2930.22|2922.22|18
1619974740000|2021-05-02 16:59:00|2930.4|2922.4|2930.27|2922.27|2930.4|2922.4|2930.21|2922.21|16
1619974750000|2021-05-02 16:59:10|2930.22|2922.22|2930.51|2922.51|2930.51|2922.51|2930.22|2922.22|13
1619974760000|2021-05-02 16:59:20|2930.5|2922.5|2930.41|2922.41|2930.51|2922.51|2930.41|2922.41|4
1619974770000|2021-05-02 16:59:30|2930.4|2922.4|2930.43|2922.43|2930.43|2922.43|2930.4|2922.4|5
1619974780000|2021-05-02 16:59:40|2930.42|2922.42|2930.46|2922.46|2930.46|2922.46|2930.42|2922.42|21
1619974790000|2021-05-02 16:59:50|2930.39|2922.39|2930.4|2922.4|2930.4|2922.4|2930.37|2922.37|7
1619974800000|2021-05-02 17:00:00|2930.37|2922.37|2930.68|2922.68|2930.79|2922.79|2930.31|2922.31|25
1619974810000|2021-05-02 17:00:10|2930.76|2922.76|2930.81|2922.81|2930.81|2922.81|2930.73|2922.73|14
1619974820000|2021-05-02 17:00:20|2930.88|2922.88|2930.76|2922.76|2931.3|2923.3|2930.76|2922.76|13
1619974830000|2021-05-02 17:00:30|2930.82|2922.82|2930.49|2922.49|2931.04|2923.04|2930.49|2922.49|19
1619974840000|2021-05-02 17:00:40|2930.37|2922.37|2930.54|2922.54|2930.54|2922.54|2930.25|2922.25|14
1619974850000|2021-05-02 17:00:50|2930.56|2922.56|2931.66|2923.66|2931.7|2923.7|2930.56|2922.56|16
1619974860000|2021-05-02 17:01:00|2931.71|2923.71|2931.66|2923.66|2931.73|2923.73|2931.64|2923.64|8
1619974870000|2021-05-02 17:01:10|2931.71|2923.71|2931.72|2923.72|2931.73|2923.73|2931.68|2923.68|4
1619974880000|2021-05-02 17:01:20|2931.7|2923.7|2930.74|2922.74|2931.7|2923.7|2930.38|2922.38|19
1619974890000|2021-05-02 17:01:30|2930.73|2922.73|2930.79|2922.79|2930.86|2922.86|2930.73|2922.73|13
1619974900000|2021-05-02 17:01:40|2930.73|2922.73|2930.75|2922.75|2930.82|2922.82|2930.67|2922.67|13
1619974910000|2021-05-02 17:01:50|2930.76|2922.76|2929.78|2921.78|2930.76|2922.76|2929.71|2921.71|11
1619974920000|2021-05-02 17:02:00|2929.81|2921.81|2929.71|2921.71|2929.87|2921.87|2929.7|2921.7|16
1619974930000|2021-05-02 17:02:10|2929.7|2921.7|2928.74|2920.74|2929.75|2921.75|2928.54|2920.54|19
1619974940000|2021-05-02 17:02:20|2928.79|2920.79|2928.77|2920.77|2928.87|2920.87|2928.76|2920.76|17
1619974950000|2021-05-02 17:02:30|2928.56|2920.56|2928.27|2920.27|2928.56|2920.56|2928.22|2920.22|17
1619974960000|2021-05-02 17:02:40|2928.22|2920.22|2929.07|2921.07|2929.51|2921.51|2928.22|2920.22|23
1619974970000|2021-05-02 17:02:50|2929.14|2921.14|2927.62|2919.62|2929.15|2921.15|2927.62|2919.62|20
1619974980000|2021-05-02 17:03:00|2927.67|2919.67|2927.71|2919.71|2927.89|2919.89|2927.67|2919.67|10
1619974990000|2021-05-02 17:03:10|2927.83|2919.83|2926.71|2918.71|2927.83|2919.83|2926.71|2918.71|21
1619975000000|2021-05-02 17:03:20|2926.65|2918.65|2927.72|2919.72|2927.72|2919.72|2926.64|2918.64|21
1619975010000|2021-05-02 17:03:30|2927.7|2919.7|2928.77|2920.77|2929.01|2921.01|2927.69|2919.69|22
1619975020000|2021-05-02 17:03:40|2928.65|2920.65|2928.31|2920.31|2928.65|2920.65|2928.27|2920.27|19
1619975030000|2021-05-02 17:03:50|2928.35|2920.35|2927.96|2919.96|2928.63|2920.63|2927.78|2919.78|19
1619975040000|2021-05-02 17:04:00|2927.99|2919.99|2930.22|2922.22|2930.66|2922.66|2927.99|2919.99|24
1619975050000|2021-05-02 17:04:10|2930.21|2922.21|2929.91|2921.91|2930.25|2922.25|2929.91|2921.91|15
1619975060000|2021-05-02 17:04:20|2930.01|2922.01|2930.21|2922.21|2930.21|2922.21|2930|2922|12
1619975070000|2021-05-02 17:04:30|2930.18|2922.18|2930.14|2922.14|2930.18|2922.18|2930.13|2922.13|4
1619975080000|2021-05-02 17:04:40|2930.13|2922.13|2930.05|2922.05|2930.13|2922.13|2930|2922|8
1619975090000|2021-05-02 17:04:50|2930.04|2922.04|2930.11|2922.11|2930.11|2922.11|2930.04|2922.04|4
1619975100000|2021-05-02 17:05:00|2930.07|2922.07|2933.69|2925.69|2933.79|2925.79|2930.07|2922.07|20
1619975110000|2021-05-02 17:05:10|2933.4|2925.4|2934.11|2926.11|2934.11|2926.11|2933.4|2925.4|22
1619975120000|2021-05-02 17:05:20|2934.53|2926.53|2931.94|2923.94|2934.7|2926.7|2931.94|2923.94|28
1619975130000|2021-05-02 17:05:30|2931.88|2923.88|2931.3|2923.3|2931.89|2923.89|2930.93|2922.93|25
1619975140000|2021-05-02 17:05:40|2931.53|2923.53|2931.48|2923.48|2931.56|2923.56|2931.38|2923.38|9
1619975150000|2021-05-02 17:05:50|2931.47|2923.47|2931.43|2923.43|2931.49|2923.49|2931.35|2923.35|20
1619975160000|2021-05-02 17:06:00|2931.3|2923.3|2929.66|2921.66|2931.3|2923.3|2929.66|2921.66|23
1619975170000|2021-05-02 17:06:10|2929.53|2921.53|2929.63|2921.63|2929.86|2921.86|2929.42|2921.42|23
1619975180000|2021-05-02 17:06:20|2929.57|2921.57|2929.97|2921.97|2929.97|2921.97|2929.57|2921.57|16
1619975190000|2021-05-02 17:06:30|2930.4|2922.4|2930.19|2922.19|2930.45|2922.45|2930.05|2922.05|20
1619975200000|2021-05-02 17:06:40|2930.18|2922.18|2928.48|2920.48|2930.23|2922.23|2928.42|2920.42|24
1619975210000|2021-05-02 17:06:50|2928.55|2920.55|2928.6|2920.6|2928.73|2920.73|2928.55|2920.55|11
1619975220000|2021-05-02 17:07:00|2928.64|2920.64|2928.53|2920.53|2928.77|2920.77|2928.41|2920.41|16
1619975230000|2021-05-02 17:07:10|2928.61|2920.61|2928.68|2920.68|2928.75|2920.75|2928.44|2920.44|13
1619975240000|2021-05-02 17:07:20|2928.77|2920.77|2928.52|2920.52|2929.04|2921.04|2928.46|2920.46|15
1619975250000|2021-05-02 17:07:30|2928.53|2920.53|2928.47|2920.47|2928.53|2920.53|2928.44|2920.44|8
1619975260000|2021-05-02 17:07:40|2928.42|2920.42|2928.67|2920.67|2928.68|2920.68|2928.36|2920.36|17
1619975270000|2021-05-02 17:07:50|2928.68|2920.68|2928.66|2920.66|2928.68|2920.68|2928.63|2920.63|8
1619975280000|2021-05-02 17:08:00|2928.68|2920.68|2930.08|2922.08|2930.54|2922.54|2928.68|2920.68|23
1619975290000|2021-05-02 17:08:10|2929.92|2921.92|2929.72|2921.72|2930.11|2922.11|2929.45|2921.45|23
1619975300000|2021-05-02 17:08:20|2929.85|2921.85|2929.91|2921.91|2930.13|2922.13|2929.6|2921.6|21
1619975310000|2021-05-02 17:08:30|2929.98|2921.98|2929.91|2921.91|2930.07|2922.07|2929.89|2921.89|17
1619975320000|2021-05-02 17:08:40|2929.96|2921.96|2931.99|2923.99|2931.99|2923.99|2929.91|2921.91|20
1619975330000|2021-05-02 17:08:50|2932.01|2924.01|2931.72|2923.72|2932.08|2924.08|2931.49|2923.49|19
1619975340000|2021-05-02 17:09:00|2931.76|2923.76|2932.47|2924.47|2932.52|2924.52|2931.73|2923.73|19
1619975350000|2021-05-02 17:09:10|2932.62|2924.62|2932.6|2924.6|2932.73|2924.73|2932.57|2924.57|15
1619975360000|2021-05-02 17:09:20|2932.59|2924.59|2932.43|2924.43|2932.59|2924.59|2932.31|2924.31|19
1619975370000|2021-05-02 17:09:30|2932.32|2924.32|2931.57|2923.57|2932.42|2924.42|2931.24|2923.24|27
1619975380000|2021-05-02 17:09:40|2931.61|2923.61|2930.79|2922.79|2931.69|2923.69|2930.79|2922.79|19
1619975390000|2021-05-02 17:09:50|2930.76|2922.76|2929.65|2921.65|2930.76|2922.76|2929.52|2921.52|20
1619975400000|2021-05-02 17:10:00|2929.75|2921.75|2930.98|2922.98|2931.5|2923.5|2929.75|2921.75|16
1619975410000|2021-05-02 17:10:10|2930.97|2922.97|2929.88|2921.88|2930.97|2922.97|2929.04|2921.04|22
1619975420000|2021-05-02 17:10:20|2930.32|2922.32|2930.48|2922.48|2930.63|2922.63|2930.32|2922.32|13
1619975430000|2021-05-02 17:10:30|2930.37|2922.37|2930.63|2922.63|2930.63|2922.63|2930.26|2922.26|16
1619975440000|2021-05-02 17:10:40|2930.64|2922.64|2931.64|2923.64|2931.83|2923.83|2930.64|2922.64|18
1619975450000|2021-05-02 17:10:50|2931.48|2923.48|2931.42|2923.42|2932.38|2924.38|2931.31|2923.31|23
1619975460000|2021-05-02 17:11:00|2931.17|2923.17|2931.85|2923.85|2932.02|2924.02|2931.15|2923.15|19
1619975470000|2021-05-02 17:11:10|2931.86|2923.86|2932.1|2924.1|2932.12|2924.12|2931.86|2923.86|17
1619975480000|2021-05-02 17:11:20|2932.09|2924.09|2931.08|2923.08|2932.09|2924.09|2930.76|2922.76|23
1619975490000|2021-05-02 17:11:30|2931.1|2923.1|2931.35|2923.35|2931.35|2923.35|2930.94|2922.94|14
1619975500000|2021-05-02 17:11:40|2931.09|2923.09|2931.2|2923.2|2931.37|2923.37|2931.09|2923.09|16
1619975510000|2021-05-02 17:11:50|2931.12|2923.12|2931.44|2923.44|2931.44|2923.44|2931.12|2923.12|6
1619975520000|2021-05-02 17:12:00|2931.74|2923.74|2931.79|2923.79|2931.95|2923.95|2931.74|2923.74|18
1619975530000|2021-05-02 17:12:10|2931.97|2923.97|2931.97|2923.97|2932|2924|2931.75|2923.75|18
1619975540000|2021-05-02 17:12:20|2932.08|2924.08|2932.17|2924.17|2932.17|2924.17|2932.02|2924.02|11
1619975550000|2021-05-02 17:12:30|2932.18|2924.18|2932.54|2924.54|2932.61|2924.61|2932.14|2924.14|18
1619975560000|2021-05-02 17:12:40|2932.63|2924.63|2933.33|2925.33|2933.33|2925.33|2932.62|2924.62|23
1619975570000|2021-05-02 17:12:50|2933.2|2925.2|2932.75|2924.75|2933.2|2925.2|2932.49|2924.49|19
1619975580000|2021-05-02 17:13:00|2932.67|2924.67|2931.35|2923.35|2932.75|2924.75|2931.33|2923.33|23
1619975590000|2021-05-02 17:13:10|2931.47|2923.47|2933.62|2925.62|2933.7|2925.7|2931.47|2923.47|19
1619975600000|2021-05-02 17:13:20|2933.34|2925.34|2933.04|2925.04|2933.34|2925.34|2932.98|2924.98|13
1619975610000|2021-05-02 17:13:30|2932.99|2924.99|2933.59|2925.59|2933.7|2925.7|2932.99|2924.99|16
1619975620000|2021-05-02 17:13:40|2933.61|2925.61|2933.4|2925.4|2934.1|2926.1|2933.1|2925.1|25
1619975630000|2021-05-02 17:13:50|2933.43|2925.43|2933.73|2925.73|2933.74|2925.74|2933.36|2925.36|6
1619975640000|2021-05-02 17:14:00|2933.74|2925.74|2934.64|2926.64|2934.69|2926.69|2933.72|2925.72|17
1619975650000|2021-05-02 17:14:10|2934.65|2926.65|2932.83|2924.83|2934.68|2926.68|2932.75|2924.75|18
1619975660000|2021-05-02 17:14:20|2932.8|2924.8|2932.75|2924.75|2932.93|2924.93|2932.72|2924.72|11
1619975670000|2021-05-02 17:14:30|2932.78|2924.78|2932.91|2924.91|2932.91|2924.91|2932.75|2924.75|8
1619975680000|2021-05-02 17:14:40|2933|2925|2933.12|2925.12|2933.12|2925.12|2932.94|2924.94|9
1619975690000|2021-05-02 17:14:50|2933.15|2925.15|2933.32|2925.32|2933.44|2925.44|2933.15|2925.15|12
1619975700000|2021-05-02 17:15:00|2933.33|2925.33|2935.38|2927.38|2935.38|2927.38|2933.27|2925.27|15
1619975710000|2021-05-02 17:15:10|2935.54|2927.54|2935.78|2927.78|2936.75|2928.75|2935|2927|24
1619975720000|2021-05-02 17:15:20|2935.77|2927.77|2936.33|2928.33|2936.55|2928.55|2935.77|2927.77|19
1619975730000|2021-05-02 17:15:30|2936.32|2928.32|2934.39|2926.39|2936.44|2928.44|2934.39|2926.39|23
1619975740000|2021-05-02 17:15:40|2934.2|2926.2|2934.58|2926.58|2934.84|2926.84|2933.7|2925.7|19
1619975750000|2021-05-02 17:15:50|2934.82|2926.82|2934.07|2926.07|2934.83|2926.83|2934.01|2926.01|22
1619975760000|2021-05-02 17:16:00|2934.03|2926.03|2932.9|2924.9|2934.13|2926.13|2932.9|2924.9|23
1619975770000|2021-05-02 17:16:10|2932.81|2924.81|2932.8|2924.8|2932.88|2924.88|2932.8|2924.8|14
1619975780000|2021-05-02 17:16:20|2932.82|2924.82|2931.78|2923.78|2932.85|2924.85|2931.7|2923.7|19
1619975790000|2021-05-02 17:16:30|2931.79|2923.79|2933.59|2925.59|2933.61|2925.61|2931.74|2923.74|17
1619975800000|2021-05-02 17:16:40|2933.64|2925.64|2933.24|2925.24|2933.64|2925.64|2933.11|2925.11|22
1619975810000|2021-05-02 17:16:50|2933.23|2925.23|2933.37|2925.37|2933.37|2925.37|2933.01|2925.01|12
1619975820000|2021-05-02 17:17:00|2933.33|2925.33|2933.38|2925.38|2933.38|2925.38|2933.2|2925.2|14
1619975830000|2021-05-02 17:17:10|2933.35|2925.35|2934.71|2926.71|2934.73|2926.73|2933.11|2925.11|21
1619975840000|2021-05-02 17:17:20|2934.79|2926.79|2934.4|2926.4|2934.83|2926.83|2934.39|2926.39|20
1619975850000|2021-05-02 17:17:30|2934.42|2926.42|2934.56|2926.56|2934.7|2926.7|2934.15|2926.15|22
1619975860000|2021-05-02 17:17:40|2934.62|2926.62|2934.02|2926.02|2934.92|2926.92|2933.93|2925.93|23
1619975870000|2021-05-02 17:17:50|2934.03|2926.03|2935.51|2927.51|2935.54|2927.54|2933.98|2925.98|19
1619975880000|2021-05-02 17:18:00|2935.37|2927.37|2935.13|2927.13|2935.37|2927.37|2935.08|2927.08|18
1619975890000|2021-05-02 17:18:10|2935.12|2927.12|2935.4|2927.4|2935.41|2927.41|2935.12|2927.12|14
1619975900000|2021-05-02 17:18:20|2935.39|2927.39|2935.4|2927.4|2935.4|2927.4|2935.39|2927.39|2
1619975910000|2021-05-02 17:18:30|2935.46|2927.46|2935.34|2927.34|2935.46|2927.46|2935.32|2927.32|11
1619975920000|2021-05-02 17:18:40|2935.33|2927.33|2934.81|2926.81|2935.33|2927.33|2934.81|2926.81|9
1619975930000|2021-05-02 17:18:50|2934.82|2926.82|2934.83|2926.83|2934.9|2926.9|2934.76|2926.76|22
1619975940000|2021-05-02 17:19:00|2934.82|2926.82|2934.59|2926.59|2934.82|2926.82|2933.27|2925.27|26
1619975950000|2021-05-02 17:19:10|2934.57|2926.57|2934.69|2926.69|2935.2|2927.2|2934.57|2926.57|20
1619975960000|2021-05-02 17:19:20|2934.76|2926.76|2934.84|2926.84|2934.97|2926.97|2934.69|2926.69|17
1619975970000|2021-05-02 17:19:30|2934.86|2926.86|2934.82|2926.82|2934.86|2926.86|2934.71|2926.71|12
1619975980000|2021-05-02 17:19:40|2934.72|2926.72|2934.7|2926.7|2934.82|2926.82|2934.64|2926.64|21
1619975990000|2021-05-02 17:19:50|2934.71|2926.71|2934|2926|2934.83|2926.83|2933.96|2925.96|17
1619976000000|2021-05-02 17:20:00|2934.15|2926.15|2932.82|2924.82|2934.15|2926.15|2932.79|2924.79|22
1619976010000|2021-05-02 17:20:10|2932.83|2924.83|2933.8|2925.8|2933.92|2925.92|2932.83|2924.83|12
1619976020000|2021-05-02 17:20:20|2933.85|2925.85|2933.86|2925.86|2933.92|2925.92|2933.84|2925.84|9
1619976030000|2021-05-02 17:20:30|2933.89|2925.89|2933.01|2925.01|2933.89|2925.89|2932.95|2924.95|19
1619976040000|2021-05-02 17:20:40|2933.11|2925.11|2933.24|2925.24|2933.25|2925.25|2932.87|2924.87|13
1619976050000|2021-05-02 17:20:50|2933.21|2925.21|2932.8|2924.8|2933.54|2925.54|2932.8|2924.8|20
1619976060000|2021-05-02 17:21:00|2932.81|2924.81|2932.3|2924.3|2932.85|2924.85|2932.3|2924.3|17
1619976070000|2021-05-02 17:21:10|2932.31|2924.31|2931.87|2923.87|2932.42|2924.42|2931.78|2923.78|20
1619976080000|2021-05-02 17:21:20|2931.85|2923.85|2932.42|2924.42|2932.98|2924.98|2931.78|2923.78|27
1619976090000|2021-05-02 17:21:30|2932.37|2924.37|2932.2|2924.2|2932.38|2924.38|2932.11|2924.11|21
1619976100000|2021-05-02 17:21:40|2932.13|2924.13|2932.12|2924.12|2932.13|2924.13|2932.11|2924.11|10
1619976110000|2021-05-02 17:21:50|2932.11|2924.11|2932.14|2924.14|2932.32|2924.32|2932.06|2924.06|13
1619976120000|2021-05-02 17:22:00|2932.13|2924.13|2932.31|2924.31|2932.31|2924.31|2932.13|2924.13|16
1619976130000|2021-05-02 17:22:10|2932.37|2924.37|2933.18|2925.18|2933.45|2925.45|2932.37|2924.37|22
1619976140000|2021-05-02 17:22:20|2933.24|2925.24|2934.38|2926.38|2934.43|2926.43|2933.17|2925.17|18
1619976150000|2021-05-02 17:22:30|2934.37|2926.37|2934.94|2926.94|2934.95|2926.95|2934.19|2926.19|16
1619976160000|2021-05-02 17:22:40|2934.93|2926.93|2934.88|2926.88|2934.97|2926.97|2934.85|2926.85|18
1619976170000|2021-05-02 17:22:50|2934.84|2926.84|2934.98|2926.98|2935.05|2927.05|2934.84|2926.84|14
1619976180000|2021-05-02 17:23:00|2935.04|2927.04|2936.05|2928.05|2936.05|2928.05|2935.04|2927.04|20
1619976190000|2021-05-02 17:23:10|2936.02|2928.02|2935.3|2927.3|2936.02|2928.02|2935.22|2927.22|20
1619976200000|2021-05-02 17:23:20|2935.29|2927.29|2935.37|2927.37|2935.37|2927.37|2935.2|2927.2|10
1619976210000|2021-05-02 17:23:30|2935.62|2927.62|2935.74|2927.74|2936.51|2928.51|2935.55|2927.55|22
1619976220000|2021-05-02 17:23:40|2935.73|2927.73|2936.21|2928.21|2936.23|2928.23|2935.7|2927.7|24
1619976230000|2021-05-02 17:23:50|2936.3|2928.3|2936.22|2928.22|2936.3|2928.3|2936.03|2928.03|16
1619976240000|2021-05-02 17:24:00|2936.24|2928.24|2935.9|2927.9|2936.3|2928.3|2935.9|2927.9|18
1619976250000|2021-05-02 17:24:10|2935.89|2927.89|2936.06|2928.06|2936.23|2928.23|2935.89|2927.89|15
1619976260000|2021-05-02 17:24:20|2936.08|2928.08|2935.99|2927.99|2936.08|2928.08|2935.99|2927.99|8
1619976270000|2021-05-02 17:24:30|2936.11|2928.11|2936|2928|2936.39|2928.39|2935.92|2927.92|16
1619976280000|2021-05-02 17:24:40|2936.03|2928.03|2936.16|2928.16|2936.21|2928.21|2935.99|2927.99|15
1619976290000|2021-05-02 17:24:50|2936.17|2928.17|2936.58|2928.58|2936.58|2928.58|2936.12|2928.12|14
1619976300000|2021-05-02 17:25:00|2936.48|2928.48|2936.49|2928.49|2936.52|2928.52|2936.31|2928.31|15
1619976310000|2021-05-02 17:25:10|2936.44|2928.44|2937.23|2929.23|2937.43|2929.43|2936.44|2928.44|19
1619976320000|2021-05-02 17:25:20|2937.24|2929.24|2935.43|2927.43|2937.26|2929.26|2935.43|2927.43|21
1619976330000|2021-05-02 17:25:30|2935.44|2927.44|2935.3|2927.3|2935.44|2927.44|2935.19|2927.19|21
1619976340000|2021-05-02 17:25:40|2935.27|2927.27|2935.35|2927.35|2935.38|2927.38|2935.27|2927.27|7
1619976350000|2021-05-02 17:25:50|2935.36|2927.36|2936.36|2928.36|2936.73|2928.73|2935.24|2927.24|26
1619976360000|2021-05-02 17:26:00|2936.21|2928.21|2936.04|2928.04|2936.25|2928.25|2935.92|2927.92|22
1619976370000|2021-05-02 17:26:10|2936.03|2928.03|2935.73|2927.73|2936.18|2928.18|2935.72|2927.72|19
1619976380000|2021-05-02 17:26:20|2935.76|2927.76|2935.78|2927.78|2935.83|2927.83|2935.74|2927.74|16
1619976390000|2021-05-02 17:26:30|2935.75|2927.75|2936|2928|2936.06|2928.06|2935.7|2927.7|17
1619976400000|2021-05-02 17:26:40|2936.12|2928.12|2935.25|2927.25|2936.12|2928.12|2935.15|2927.15|17
1619976410000|2021-05-02 17:26:50|2935.3|2927.3|2935|2927|2935.32|2927.32|2934.99|2926.99|8
1619976420000|2021-05-02 17:27:00|2935.01|2927.01|2935.43|2927.43|2935.85|2927.85|2935.01|2927.01|23
1619976430000|2021-05-02 17:27:10|2935.35|2927.35|2935.83|2927.83|2935.84|2927.84|2935.35|2927.35|6
1619976440000|2021-05-02 17:27:20|2935.84|2927.84|2935.51|2927.51|2935.87|2927.87|2935.5|2927.5|15
1619976450000|2021-05-02 17:27:30|2935.52|2927.52|2932.78|2924.78|2935.52|2927.52|2932.78|2924.78|25
1619976460000|2021-05-02 17:27:40|2932.74|2924.74|2933.47|2925.47|2933.47|2925.47|2932.57|2924.57|14
1619976470000|2021-05-02 17:27:50|2933.6|2925.6|2934.48|2926.48|2934.48|2926.48|2933.47|2925.47|18
1619976480000|2021-05-02 17:28:00|2934.64|2926.64|2934.87|2926.87|2934.87|2926.87|2934.6|2926.6|15
1619976490000|2021-05-02 17:28:10|2934.86|2926.86|2934.81|2926.81|2934.87|2926.87|2934.76|2926.76|12
1619976500000|2021-05-02 17:28:20|2934.8|2926.8|2934.42|2926.42|2934.8|2926.8|2934.18|2926.18|21
1619976510000|2021-05-02 17:28:30|2934.44|2926.44|2934.42|2926.42|2934.58|2926.58|2934.25|2926.25|10
1619976520000|2021-05-02 17:28:40|2934.25|2926.25|2933.5|2925.5|2934.52|2926.52|2933.5|2925.5|19
1619976530000|2021-05-02 17:28:50|2933.45|2925.45|2933.31|2925.31|2933.49|2925.49|2933.22|2925.22|19
1619976540000|2021-05-02 17:29:00|2933.35|2925.35|2934.65|2926.65|2934.97|2926.97|2933.35|2925.35|16
1619976550000|2021-05-02 17:29:10|2934.71|2926.71|2934.38|2926.38|2934.88|2926.88|2934.18|2926.18|18
1619976560000|2021-05-02 17:29:20|2934.3|2926.3|2934.37|2926.37|2934.45|2926.45|2934.22|2926.22|12
1619976570000|2021-05-02 17:29:30|2934.47|2926.47|2934.63|2926.63|2934.65|2926.65|2934.47|2926.47|12
1619976580000|2021-05-02 17:29:40|2934.65|2926.65|2934.54|2926.54|2934.66|2926.66|2934.54|2926.54|12
1619976590000|2021-05-02 17:29:50|2934.48|2926.48|2932.62|2924.62|2934.48|2926.48|2932.59|2924.59|21
1619976600000|2021-05-02 17:30:00|2932.64|2924.64|2933.8|2925.8|2933.8|2925.8|2932.62|2924.62|15
1619976610000|2021-05-02 17:30:10|2933.79|2925.79|2933.76|2925.76|2933.79|2925.79|2933.66|2925.66|13
1619976620000|2021-05-02 17:30:20|2933.77|2925.77|2934.03|2926.03|2934.44|2926.44|2933.76|2925.76|18
1619976630000|2021-05-02 17:30:30|2934.07|2926.07|2933.99|2925.99|2934.09|2926.09|2933.99|2925.99|11
1619976640000|2021-05-02 17:30:40|2934.03|2926.03|2934.62|2926.62|2934.62|2926.62|2934|2926|18
1619976650000|2021-05-02 17:30:50|2934.56|2926.56|2934.21|2926.21|2934.56|2926.56|2934.01|2926.01|17
1619976660000|2021-05-02 17:31:00|2934.2|2926.2|2935.1|2927.1|2935.1|2927.1|2934.2|2926.2|14
1619976670000|2021-05-02 17:31:10|2935.11|2927.11|2935.17|2927.17|2935.17|2927.17|2935.11|2927.11|8
1619976680000|2021-05-02 17:31:20|2935.18|2927.18|2935.38|2927.38|2935.38|2927.38|2935.17|2927.17|9
1619976690000|2021-05-02 17:31:30|2935.37|2927.37|2935.4|2927.4|2935.41|2927.41|2935.37|2927.37|5
1619976700000|2021-05-02 17:31:40|2935.43|2927.43|2936.05|2928.05|2936.07|2928.07|2935.43|2927.43|9
1619976710000|2021-05-02 17:31:50|2936.2|2928.2|2936.43|2928.43|2936.43|2928.43|2936.2|2928.2|11
1619976720000|2021-05-02 17:32:00|2936.41|2928.41|2936.47|2928.47|2936.66|2928.66|2936.41|2928.41|8
1619976730000|2021-05-02 17:32:10|2936.49|2928.49|2935.29|2927.29|2936.49|2928.49|2935.24|2927.24|14
1619976740000|2021-05-02 17:32:20|2935.28|2927.28|2935.28|2927.28|2935.3|2927.3|2935.27|2927.27|11
1619976750000|2021-05-02 17:32:30|2935.26|2927.26|2934.6|2926.6|2935.26|2927.26|2934.57|2926.57|11
1619976760000|2021-05-02 17:32:40|2934.61|2926.61|2934.35|2926.35|2934.73|2926.73|2934.32|2926.32|18
1619976770000|2021-05-02 17:32:50|2934.33|2926.33|2934.89|2926.89|2934.89|2926.89|2934.33|2926.33|15
1619976780000|2021-05-02 17:33:00|2934.87|2926.87|2935.13|2927.13|2935.13|2927.13|2934.8|2926.8|17
1619976790000|2021-05-02 17:33:10|2935.12|2927.12|2935.15|2927.15|2935.19|2927.19|2935.11|2927.11|18
1619976800000|2021-05-02 17:33:20|2935.14|2927.14|2935.25|2927.25|2935.25|2927.25|2935.14|2927.14|9
1619976810000|2021-05-02 17:33:30|2935.19|2927.19|2935.2|2927.2|2935.22|2927.22|2935.13|2927.13|6
1619976820000|2021-05-02 17:33:40|2935.26|2927.26|2935.47|2927.47|2935.48|2927.48|2935.14|2927.14|15
1619976830000|2021-05-02 17:33:50|2935.24|2927.24|2935.48|2927.48|2935.49|2927.49|2935.24|2927.24|13
1619976840000|2021-05-02 17:34:00|2935.37|2927.37|2935.64|2927.64|2935.67|2927.67|2935.37|2927.37|15
1619976850000|2021-05-02 17:34:10|2935.67|2927.67|2935.87|2927.87|2935.92|2927.92|2935.67|2927.67|10
1619976860000|2021-05-02 17:34:20|2935.92|2927.92|2935.13|2927.13|2935.92|2927.92|2935.1|2927.1|14
1619976870000|2021-05-02 17:34:30|2935.14|2927.14|2935.6|2927.6|2935.69|2927.69|2935.14|2927.14|17
1619976880000|2021-05-02 17:34:40|2935.67|2927.67|2935.67|2927.67|2935.67|2927.67|2935.59|2927.59|3
1619976890000|2021-05-02 17:34:50|2935.68|2927.68|2935.93|2927.93|2936.04|2928.04|2935.67|2927.67|15
1619976900000|2021-05-02 17:35:00|2935.88|2927.88|2935.98|2927.98|2935.99|2927.99|2935.87|2927.87|14
1619976910000|2021-05-02 17:35:10|2935.97|2927.97|2935.03|2927.03|2935.97|2927.97|2934.94|2926.94|9
1619976920000|2021-05-02 17:35:20|2935.41|2927.41|2934.86|2926.86|2935.41|2927.41|2934.79|2926.79|15
1619976930000|2021-05-02 17:35:30|2934.84|2926.84|2935.12|2927.12|2935.12|2927.12|2934.83|2926.83|16
1619976940000|2021-05-02 17:35:40|2935.11|2927.11|2936.09|2928.09|2936.18|2928.18|2935.11|2927.11|19
1619976950000|2021-05-02 17:35:50|2936.16|2928.16|2935.85|2927.85|2936.16|2928.16|2935.78|2927.78|22
1619976960000|2021-05-02 17:36:00|2935.86|2927.86|2935.91|2927.91|2936.08|2928.08|2935.8|2927.8|16
1619976970000|2021-05-02 17:36:10|2935.98|2927.98|2936.73|2928.73|2936.76|2928.76|2935.47|2927.47|24
1619976980000|2021-05-02 17:36:20|2936.75|2928.75|2936.48|2928.48|2936.9|2928.9|2936.48|2928.48|23
1619976990000|2021-05-02 17:36:30|2936.44|2928.44|2936.44|2928.44|2936.44|2928.44|2936.44|2928.44|1
1619977000000|2021-05-02 17:36:40|2936.45|2928.45|2936.5|2928.5|2936.5|2928.5|2936.44|2928.44|4
1619977010000|2021-05-02 17:36:50|2936.51|2928.51|2937.57|2929.57|2937.64|2929.64|2936.49|2928.49|25
1619977020000|2021-05-02 17:37:00|2937.62|2929.62|2937.81|2929.81|2937.87|2929.87|2937.59|2929.59|14
1619977030000|2021-05-02 17:37:10|2937.82|2929.82|2936.71|2928.71|2937.87|2929.87|2936.35|2928.35|20
1619977040000|2021-05-02 17:37:20|2936.73|2928.73|2937.79|2929.79|2937.79|2929.79|2936.57|2928.57|25
1619977050000|2021-05-02 17:37:30|2937.78|2929.78|2937.87|2929.87|2937.93|2929.93|2937.73|2929.73|11
1619977060000|2021-05-02 17:37:40|2937.79|2929.79|2937.88|2929.88|2938.02|2930.02|2937.79|2929.79|13
1619977070000|2021-05-02 17:37:50|2937.89|2929.89|2937.84|2929.84|2937.93|2929.93|2937.79|2929.79|18
1619977080000|2021-05-02 17:38:00|2937.78|2929.78|2936.53|2928.53|2937.95|2929.95|2936.4|2928.4|21
1619977090000|2021-05-02 17:38:10|2936.56|2928.56|2936.97|2928.97|2937.01|2929.01|2936.28|2928.28|24
1619977100000|2021-05-02 17:38:20|2936.98|2928.98|2936.89|2928.89|2937.71|2929.71|2936.76|2928.76|23
1619977110000|2021-05-02 17:38:30|2936.73|2928.73|2936.97|2928.97|2936.97|2928.97|2936.73|2928.73|19
1619977120000|2021-05-02 17:38:40|2936.96|2928.96|2936.16|2928.16|2936.99|2928.99|2936.16|2928.16|13
1619977130000|2021-05-02 17:38:50|2936.21|2928.21|2937.31|2929.31|2937.34|2929.34|2936.08|2928.08|20
1619977140000|2021-05-02 17:39:00|2937.32|2929.32|2937.95|2929.95|2937.97|2929.97|2937.32|2929.32|13
1619977150000|2021-05-02 17:39:10|2938.12|2930.12|2938.08|2930.08|2938.44|2930.44|2938.07|2930.07|23
1619977160000|2021-05-02 17:39:20|2938.05|2930.05|2939.5|2931.5|2939.7|2931.7|2938.05|2930.05|22
1619977170000|2021-05-02 17:39:30|2939.51|2931.51|2938.61|2930.61|2939.51|2931.51|2938.43|2930.43|24
1619977180000|2021-05-02 17:39:40|2938.83|2930.83|2939.11|2931.11|2939.11|2931.11|2938.54|2930.54|18
1619977190000|2021-05-02 17:39:50|2939.05|2931.05|2938.21|2930.21|2939.15|2931.15|2938.21|2930.21|18
1619977200000|2021-05-02 17:40:00|2938.22|2930.22|2939|2931|2939.01|2931.01|2938.22|2930.22|15
1619977210000|2021-05-02 17:40:10|2939.01|2931.01|2939.09|2931.09|2939.47|2931.47|2939.01|2931.01|20
1619977220000|2021-05-02 17:40:20|2939.15|2931.15|2939.14|2931.14|2939.15|2931.15|2938.74|2930.74|15
1619977230000|2021-05-02 17:40:30|2939.19|2931.19|2939.17|2931.17|2939.25|2931.25|2939.07|2931.07|16
1619977240000|2021-05-02 17:40:40|2939.15|2931.15|2938.91|2930.91|2939.18|2931.18|2938.91|2930.91|8
1619977250000|2021-05-02 17:40:50|2939|2931|2939.44|2931.44|2939.48|2931.48|2939|2931|15
1619977260000|2021-05-02 17:41:00|2939.53|2931.53|2940.06|2932.06|2940.18|2932.18|2939.53|2931.53|19
1619977270000|2021-05-02 17:41:10|2939.94|2931.94|2940.01|2932.01|2940.06|2932.06|2939.87|2931.87|22
1619977280000|2021-05-02 17:41:20|2940|2932|2939.94|2931.94|2940.04|2932.04|2939.93|2931.93|11
1619977290000|2021-05-02 17:41:30|2939.95|2931.95|2938.98|2930.98|2939.95|2931.95|2938.89|2930.89|19
1619977300000|2021-05-02 17:41:40|2939.1|2931.1|2939.73|2931.73|2939.73|2931.73|2939.1|2931.1|19
1619977310000|2021-05-02 17:41:50|2939.53|2931.53|2939.3|2931.3|2939.68|2931.68|2939.3|2931.3|19
1619977320000|2021-05-02 17:42:00|2939.33|2931.33|2939.52|2931.52|2939.61|2931.61|2939.12|2931.12|22
1619977330000|2021-05-02 17:42:10|2939.41|2931.41|2940.4|2932.4|2940.42|2932.42|2939.38|2931.38|24
1619977340000|2021-05-02 17:42:20|2940.36|2932.36|2939.97|2931.97|2940.94|2932.94|2939.97|2931.97|21
1619977350000|2021-05-02 17:42:30|2939.61|2931.61|2941.03|2933.03|2941.04|2933.04|2939.57|2931.57|24
1619977360000|2021-05-02 17:42:40|2941.05|2933.05|2941|2933|2941.05|2933.05|2941|2933|7
1619977370000|2021-05-02 17:42:50|2941.06|2933.06|2941.16|2933.16|2941.16|2933.16|2939.88|2931.88|25
1619977380000|2021-05-02 17:43:00|2941.12|2933.12|2941.06|2933.06|2941.12|2933.12|2940.61|2932.61|25
1619977390000|2021-05-02 17:43:10|2941.08|2933.08|2940.44|2932.44|2941.08|2933.08|2940.06|2932.06|22
1619977400000|2021-05-02 17:43:20|2940.46|2932.46|2940.27|2932.27|2940.61|2932.61|2940.1|2932.1|26
1619977410000|2021-05-02 17:43:30|2940.28|2932.28|2940.19|2932.19|2940.63|2932.63|2940.17|2932.17|26
1619977420000|2021-05-02 17:43:40|2940.2|2932.2|2940.32|2932.32|2940.35|2932.35|2940.14|2932.14|15
1619977430000|2021-05-02 17:43:50|2940.43|2932.43|2940.34|2932.34|2940.43|2932.43|2940.31|2932.31|8
1619977440000|2021-05-02 17:44:00|2940.35|2932.35|2941.12|2933.12|2941.19|2933.19|2940.34|2932.34|18
1619977450000|2021-05-02 17:44:10|2941.18|2933.18|2940.99|2932.99|2941.32|2933.32|2940.96|2932.96|21
1619977460000|2021-05-02 17:44:20|2941|2933|2941.62|2933.62|2941.62|2933.62|2941|2933|26
1619977470000|2021-05-02 17:44:30|2941.64|2933.64|2941.68|2933.68|2941.72|2933.72|2941.51|2933.51|18
1619977480000|2021-05-02 17:44:40|2941.62|2933.62|2941.58|2933.58|2941.68|2933.68|2941.51|2933.51|22
1619977490000|2021-05-02 17:44:50|2941.54|2933.54|2941.25|2933.25|2941.59|2933.59|2941.19|2933.19|13
1619977500000|2021-05-02 17:45:00|2941.2|2933.2|2940.82|2932.82|2941.29|2933.29|2940.75|2932.75|17
1619977510000|2021-05-02 17:45:10|2940.83|2932.83|2940.59|2932.59|2941.15|2933.15|2940.41|2932.41|20
1619977520000|2021-05-02 17:45:20|2940.39|2932.39|2940.39|2932.39|2940.4|2932.4|2940.25|2932.25|10
1619977530000|2021-05-02 17:45:30|2940.35|2932.35|2941.11|2933.11|2941.17|2933.17|2940.35|2932.35|23
1619977540000|2021-05-02 17:45:40|2941.1|2933.1|2940.73|2932.73|2941.19|2933.19|2940.73|2932.73|18
1619977550000|2021-05-02 17:45:50|2940.74|2932.74|2940.32|2932.32|2940.84|2932.84|2940.32|2932.32|20
1619977560000|2021-05-02 17:46:00|2940.3|2932.3|2940.53|2932.53|2940.53|2932.53|2940.02|2932.02|18
1619977570000|2021-05-02 17:46:10|2940.45|2932.45|2939.84|2931.84|2940.53|2932.53|2939.84|2931.84|15
1619977580000|2021-05-02 17:46:20|2939.85|2931.85|2939.94|2931.94|2939.95|2931.95|2939.84|2931.84|9
1619977590000|2021-05-02 17:46:30|2939.95|2931.95|2939.98|2931.98|2940.08|2932.08|2939.84|2931.84|14
1619977600000|2021-05-02 17:46:40|2940|2932|2940.1|2932.1|2940.11|2932.11|2940|2932|3
1619977610000|2021-05-02 17:46:50|2940.01|2932.01|2939.31|2931.31|2940.01|2932.01|2939.31|2931.31|10
1619977620000|2021-05-02 17:47:00|2939.39|2931.39|2939.73|2931.73|2939.86|2931.86|2939.38|2931.38|17
1619977630000|2021-05-02 17:47:10|2939.75|2931.75|2939.37|2931.37|2939.8|2931.8|2939.21|2931.21|18
1619977640000|2021-05-02 17:47:20|2939.36|2931.36|2939.37|2931.37|2939.4|2931.4|2939.35|2931.35|7
1619977650000|2021-05-02 17:47:30|2939.38|2931.38|2939.45|2931.45|2939.45|2931.45|2939.38|2931.38|4
1619977660000|2021-05-02 17:47:40|2939.46|2931.46|2939.59|2931.59|2939.8|2931.8|2939.46|2931.46|8
1619977670000|2021-05-02 17:47:50|2939.51|2931.51|2939.42|2931.42|2939.67|2931.67|2939.41|2931.41|5
1619977680000|2021-05-02 17:48:00|2939.43|2931.43|2939.32|2931.32|2939.43|2931.43|2939.29|2931.29|5
1619977690000|2021-05-02 17:48:10|2939.31|2931.31|2939.83|2931.83|2940.02|2932.02|2939.3|2931.3|12
1619977700000|2021-05-02 17:48:20|2939.8|2931.8|2939.05|2931.05|2939.8|2931.8|2939.05|2931.05|19
1619977710000|2021-05-02 17:48:30|2939.12|2931.12|2939.14|2931.14|2939.14|2931.14|2939.12|2931.12|7
1619977720000|2021-05-02 17:48:40|2939.08|2931.08|2939.12|2931.12|2939.14|2931.14|2939.08|2931.08|9
1619977730000|2021-05-02 17:48:50|2939.09|2931.09|2939.12|2931.12|2939.13|2931.13|2939.06|2931.06|13
1619977740000|2021-05-02 17:49:00|2939.06|2931.06|2939.18|2931.18|2939.24|2931.24|2939.05|2931.05|18
1619977750000|2021-05-02 17:49:10|2939.17|2931.17|2939.1|2931.1|2939.19|2931.19|2939.1|2931.1|14
1619977760000|2021-05-02 17:49:20|2939.04|2931.04|2939.11|2931.11|2939.13|2931.13|2939.04|2931.04|5
1619977770000|2021-05-02 17:49:30|2939.15|2931.15|2939.28|2931.28|2939.28|2931.28|2939.15|2931.15|2
1619977780000|2021-05-02 17:49:40|2939.27|2931.27|2939|2931|2939.27|2931.27|2938.77|2930.77|10
1619977790000|2021-05-02 17:49:50|2938.94|2930.94|2938.46|2930.46|2938.94|2930.94|2938.46|2930.46|7
1619977800000|2021-05-02 17:50:00|2938.79|2930.79|2939.3|2931.3|2939.42|2931.42|2938.79|2930.79|13
1619977810000|2021-05-02 17:50:10|2939.31|2931.31|2939.19|2931.19|2939.32|2931.32|2938.84|2930.84|11
1619977820000|2021-05-02 17:50:20|2939.2|2931.2|2939.12|2931.12|2939.21|2931.21|2939.04|2931.04|15
1619977830000|2021-05-02 17:50:30|2939.11|2931.11|2939.09|2931.09|2939.19|2931.19|2939.09|2931.09|12
1619977840000|2021-05-02 17:50:40|2939.14|2931.14|2939.06|2931.06|2939.14|2931.14|2938.91|2930.91|17
1619977850000|2021-05-02 17:50:50|2939.08|2931.08|2938.86|2930.86|2939.34|2931.34|2938.86|2930.86|16
1619977860000|2021-05-02 17:51:00|2938.85|2930.85|2938.76|2930.76|2938.87|2930.87|2938.75|2930.75|7
1619977870000|2021-05-02 17:51:10|2938.75|2930.75|2938.75|2930.75|2938.85|2930.85|2938.75|2930.75|5
1619977880000|2021-05-02 17:51:20|2938.76|2930.76|2939.08|2931.08|2939.08|2931.08|2938.76|2930.76|13
1619977890000|2021-05-02 17:51:30|2939.07|2931.07|2939.26|2931.26|2939.26|2931.26|2939.07|2931.07|2
1619977900000|2021-05-02 17:51:40|2939.17|2931.17|2939|2931|2939.32|2931.32|2939|2931|5
1619977910000|2021-05-02 17:51:50|2939.32|2931.32|2938.95|2930.95|2939.32|2931.32|2938.87|2930.87|13
1619977920000|2021-05-02 17:52:00|2938.97|2930.97|2938.99|2930.99|2938.99|2930.99|2938.97|2930.97|2
1619977930000|2021-05-02 17:52:10|2938.98|2930.98|2939.09|2931.09|2939.13|2931.13|2938.98|2930.98|6
1619977940000|2021-05-02 17:52:20|2939.2|2931.2|2939.19|2931.19|2939.2|2931.2|2939.09|2931.09|7
1619977950000|2021-05-02 17:52:30|2939.09|2931.09|2939|2931|2939.09|2931.09|2939|2931|2
1619977960000|2021-05-02 17:52:40|2939.03|2931.03|2938.96|2930.96|2939.22|2931.22|2938.96|2930.96|14
1619977970000|2021-05-02 17:52:50|2939.01|2931.01|2939.21|2931.21|2939.21|2931.21|2938.99|2930.99|6
1619977980000|2021-05-02 17:53:00|2939.22|2931.22|2939.06|2931.06|2939.83|2931.83|2939.06|2931.06|18
1619977990000|2021-05-02 17:53:10|2939|2931|2939.15|2931.15|2939.15|2931.15|2938.95|2930.95|15
1619978000000|2021-05-02 17:53:20|2939.13|2931.13|2939.18|2931.18|2939.19|2931.19|2939.12|2931.12|8
1619978010000|2021-05-02 17:53:30|2939.15|2931.15|2939.42|2931.42|2939.51|2931.51|2939.13|2931.13|11
1619978020000|2021-05-02 17:53:40|2939.41|2931.41|2939.4|2931.4|2939.41|2931.41|2939.3|2931.3|8
1619978030000|2021-05-02 17:53:50|2939.41|2931.41|2939.32|2931.32|2939.41|2931.41|2939.21|2931.21|11
1619978040000|2021-05-02 17:54:00|2939.28|2931.28|2938.59|2930.59|2939.32|2931.32|2938.59|2930.59|10
1619978050000|2021-05-02 17:54:10|2938.53|2930.53|2938.77|2930.77|2938.77|2930.77|2938.53|2930.53|10
1619978060000|2021-05-02 17:54:20|2938.76|2930.76|2938.99|2930.99|2939.13|2931.13|2938.72|2930.72|17
1619978070000|2021-05-02 17:54:30|2939.01|2931.01|2939.05|2931.05|2939.05|2931.05|2938.96|2930.96|7
1619978080000|2021-05-02 17:54:40|2939.04|2931.04|2939.06|2931.06|2939.07|2931.07|2938.96|2930.96|7
1619978090000|2021-05-02 17:54:50|2939.08|2931.08|2939.08|2931.08|2939.08|2931.08|2939.08|2931.08|1
1619978100000|2021-05-02 17:55:00|2939.06|2931.06|2939.06|2931.06|2939.06|2931.06|2938.96|2930.96|4
1619978110000|2021-05-02 17:55:10|2939.08|2931.08|2939.1|2931.1|2939.11|2931.11|2939.04|2931.04|5
1619978120000|2021-05-02 17:55:20|2939.14|2931.14|2939.09|2931.09|2939.15|2931.15|2939.06|2931.06|12
1619978130000|2021-05-02 17:55:30|2939.11|2931.11|2939.18|2931.18|2939.22|2931.22|2939.11|2931.11|9
1619978140000|2021-05-02 17:55:40|2939.17|2931.17|2939.17|2931.17|2939.17|2931.17|2939.17|2931.17|1
1619978150000|2021-05-02 17:55:50|2939.16|2931.16|2939.06|2931.06|2939.22|2931.22|2939.06|2931.06|10
1619978160000|2021-05-02 17:56:00|2939.09|2931.09|2939.25|2931.25|2939.33|2931.33|2939.09|2931.09|16
1619978170000|2021-05-02 17:56:10|2939.3|2931.3|2939.16|2931.16|2939.33|2931.33|2939.15|2931.15|14
1619978180000|2021-05-02 17:56:20|2939.19|2931.19|2939.29|2931.29|2939.34|2931.34|2939.19|2931.19|5
1619978190000|2021-05-02 17:56:30|2939.3|2931.3|2939.3|2931.3|2939.3|2931.3|2939.29|2931.29|5
1619978200000|2021-05-02 17:56:40|2939.34|2931.34|2939.18|2931.18|2939.34|2931.34|2939.07|2931.07|14
1619978210000|2021-05-02 17:56:50|2939.17|2931.17|2939.18|2931.18|2939.18|2931.18|2939.17|2931.17|4
1619978220000|2021-05-02 17:57:00|2939.19|2931.19|2939.41|2931.41|2939.51|2931.51|2939.17|2931.17|14
1619978230000|2021-05-02 17:57:10|2939.44|2931.44|2939.2|2931.2|2939.45|2931.45|2939.2|2931.2|17
1619978240000|2021-05-02 17:57:20|2939.23|2931.23|2939.42|2931.42|2939.61|2931.61|2939.23|2931.23|17
1619978250000|2021-05-02 17:57:30|2939.45|2931.45|2939.14|2931.14|2939.5|2931.5|2939.02|2931.02|20
1619978260000|2021-05-02 17:57:40|2939.11|2931.11|2939.16|2931.16|2939.17|2931.17|2939.07|2931.07|6
1619978270000|2021-05-02 17:57:50|2939.15|2931.15|2939.08|2931.08|2939.19|2931.19|2938.65|2930.65|19
1619978280000|2021-05-02 17:58:00|2938.97|2930.97|2939.1|2931.1|2939.2|2931.2|2938.77|2930.77|17
1619978290000|2021-05-02 17:58:10|2939.05|2931.05|2940.04|2932.04|2940.05|2932.05|2939.05|2931.05|15
1619978300000|2021-05-02 17:58:20|2940.05|2932.05|2939.95|2931.95|2940.05|2932.05|2939.95|2931.95|13
1619978310000|2021-05-02 17:58:30|2939.87|2931.87|2939.94|2931.94|2939.95|2931.95|2939.87|2931.87|11
1619978320000|2021-05-02 17:58:40|2939.91|2931.91|2939.88|2931.88|2940.06|2932.06|2939.74|2931.74|10
1619978330000|2021-05-02 17:58:50|2939.93|2931.93|2939.93|2931.93|2939.96|2931.96|2939.67|2931.67|23
1619978340000|2021-05-02 17:59:00|2939.9|2931.9|2939.97|2931.97|2939.97|2931.97|2939.9|2931.9|7
1619978350000|2021-05-02 17:59:10|2939.95|2931.95|2940.05|2932.05|2940.07|2932.07|2939.95|2931.95|5
1619978360000|2021-05-02 17:59:20|2940.06|2932.06|2939.39|2931.39|2940.06|2932.06|2939.3|2931.3|22
1619978370000|2021-05-02 17:59:30|2939.44|2931.44|2939.61|2931.61|2939.61|2931.61|2939.44|2931.44|11
1619978380000|2021-05-02 17:59:40|2939.51|2931.51|2939.33|2931.33|2939.61|2931.61|2939.33|2931.33|5
1619978390000|2021-05-02 17:59:50|2939.49|2931.49|2939.38|2931.38|2939.49|2931.49|2939.33|2931.33|12
1619978400000|2021-05-02 18:00:00|2939.37|2931.37|2939.76|2931.76|2939.76|2931.76|2939.34|2931.34|16
1619978410000|2021-05-02 18:00:10|2939.81|2931.81|2939.72|2931.72|2940.02|2932.02|2939.72|2931.72|13
1619978420000|2021-05-02 18:00:20|2939.8|2931.8|2940.05|2932.05|2940.07|2932.07|2939.75|2931.75|16
1619978430000|2021-05-02 18:00:30|2940.06|2932.06|2940.14|2932.14|2940.14|2932.14|2939.91|2931.91|19
1619978440000|2021-05-02 18:00:40|2940.04|2932.04|2940.16|2932.16|2940.17|2932.17|2940.04|2932.04|12
1619978450000|2021-05-02 18:00:50|2940.17|2932.17|2940.34|2932.34|2940.34|2932.34|2939.86|2931.86|16
1619978460000|2021-05-02 18:01:00|2940.29|2932.29|2940.32|2932.32|2940.34|2932.34|2940.27|2932.27|14
1619978470000|2021-05-02 18:01:10|2940.29|2932.29|2939.59|2931.59|2940.32|2932.32|2939.59|2931.59|19
1619978480000|2021-05-02 18:01:20|2939.57|2931.57|2939.63|2931.63|2939.78|2931.78|2939.01|2931.01|17
1619978490000|2021-05-02 18:01:30|2939.64|2931.64|2939.9|2931.9|2939.94|2931.94|2939.64|2931.64|13
1619978500000|2021-05-02 18:01:40|2939.92|2931.92|2939.71|2931.71|2939.93|2931.93|2939.71|2931.71|10
1619978510000|2021-05-02 18:01:50|2939.62|2931.62|2939.71|2931.71|2939.71|2931.71|2939.62|2931.62|4
1619978520000|2021-05-02 18:02:00|2939.61|2931.61|2939.14|2931.14|2940.69|2932.69|2939.14|2931.14|23
1619978530000|2021-05-02 18:02:10|2939.25|2931.25|2939.04|2931.04|2939.93|2931.93|2939.04|2931.04|11
1619978540000|2021-05-02 18:02:20|2939.01|2931.01|2939.48|2931.48|2939.48|2931.48|2938.98|2930.98|11
1619978550000|2021-05-02 18:02:30|2939.51|2931.51|2939.46|2931.46|2939.99|2931.99|2939.42|2931.42|16
1619978560000|2021-05-02 18:02:40|2939.48|2931.48|2938.93|2930.93|2939.51|2931.51|2938.93|2930.93|24
1619978570000|2021-05-02 18:02:50|2939.01|2931.01|2938.86|2930.86|2939.04|2931.04|2938.83|2930.83|22
1619978580000|2021-05-02 18:03:00|2938.87|2930.87|2938.49|2930.49|2938.87|2930.87|2938.49|2930.49|9
1619978590000|2021-05-02 18:03:10|2938.3|2930.3|2937.83|2929.83|2938.3|2930.3|2937.24|2929.24|21
1619978600000|2021-05-02 18:03:20|2937.82|2929.82|2937.91|2929.91|2937.95|2929.95|2937.81|2929.81|9
1619978610000|2021-05-02 18:03:30|2937.9|2929.9|2937.95|2929.95|2937.99|2929.99|2937.89|2929.89|6
1619978620000|2021-05-02 18:03:40|2937.98|2929.98|2938.08|2930.08|2938.08|2930.08|2937.94|2929.94|8
1619978630000|2021-05-02 18:03:50|2938.09|2930.09|2938.74|2930.74|2938.74|2930.74|2937.77|2929.77|18
1619978640000|2021-05-02 18:04:00|2938.93|2930.93|2941.5|2933.5|2941.54|2933.54|2938.85|2930.85|25
1619978650000|2021-05-02 18:04:10|2941.53|2933.53|2942.14|2934.14|2942.14|2934.14|2941.53|2933.53|24
1619978660000|2021-05-02 18:04:20|2942.08|2934.08|2942.16|2934.16|2942.3|2934.3|2941.67|2933.67|21
1619978670000|2021-05-02 18:04:30|2942.04|2934.04|2942.25|2934.25|2942.25|2934.25|2942.04|2934.04|20
1619978680000|2021-05-02 18:04:40|2942.26|2934.26|2943.08|2935.08|2943.11|2935.11|2942.25|2934.25|18
1619978690000|2021-05-02 18:04:50|2943.03|2935.03|2943.87|2935.87|2943.93|2935.93|2943.03|2935.03|22
1619978700000|2021-05-02 18:05:00|2943.91|2935.91|2943.57|2935.57|2943.95|2935.95|2942.32|2934.32|27
1619978710000|2021-05-02 18:05:10|2943.62|2935.62|2944.13|2936.13|2944.13|2936.13|2943.62|2935.62|17
1619978720000|2021-05-02 18:05:20|2944.14|2936.14|2944.39|2936.39|2944.44|2936.44|2944.07|2936.07|15
1619978730000|2021-05-02 18:05:30|2944.3|2936.3|2944.3|2936.3|2944.43|2936.43|2944.28|2936.28|20
1619978740000|2021-05-02 18:05:40|2944.29|2936.29|2943.28|2935.28|2944.52|2936.52|2943.28|2935.28|25
1619978750000|2021-05-02 18:05:50|2943.32|2935.32|2942.39|2934.39|2943.38|2935.38|2942.02|2934.02|23
1619978760000|2021-05-02 18:06:00|2942.34|2934.34|2942.79|2934.79|2942.79|2934.79|2942.34|2934.34|9
1619978770000|2021-05-02 18:06:10|2942.81|2934.81|2943.94|2935.94|2943.94|2935.94|2942.81|2934.81|18
1619978780000|2021-05-02 18:06:20|2943.96|2935.96|2942.56|2934.56|2943.96|2935.96|2942.2|2934.2|19
1619978790000|2021-05-02 18:06:30|2942.84|2934.84|2945.05|2937.05|2945.05|2937.05|2942.62|2934.62|26
1619978800000|2021-05-02 18:06:40|2945.12|2937.12|2944.79|2936.79|2945.23|2937.23|2944.42|2936.42|23
1619978810000|2021-05-02 18:06:50|2945.33|2937.33|2945.55|2937.55|2946.42|2938.42|2944.93|2936.93|24
1619978820000|2021-05-02 18:07:00|2945.6|2937.6|2946.14|2938.14|2946.14|2938.14|2945.59|2937.59|23
1619978830000|2021-05-02 18:07:10|2946.13|2938.13|2945.86|2937.86|2946.13|2938.13|2945.78|2937.78|21
1619978840000|2021-05-02 18:07:20|2945.82|2937.82|2945.94|2937.94|2945.98|2937.98|2945.72|2937.72|16
1619978850000|2021-05-02 18:07:30|2945.85|2937.85|2946.13|2938.13|2946.13|2938.13|2945.74|2937.74|16
1619978860000|2021-05-02 18:07:40|2946.14|2938.14|2946|2938|2946.14|2938.14|2945.91|2937.91|18
1619978870000|2021-05-02 18:07:50|2945.99|2937.99|2946.25|2938.25|2946.25|2938.25|2945.74|2937.74|12
1619978880000|2021-05-02 18:08:00|2946.07|2938.07|2945.41|2937.41|2946.32|2938.32|2945.41|2937.41|18
1619978890000|2021-05-02 18:08:10|2945.29|2937.29|2944.44|2936.44|2945.29|2937.29|2944.06|2936.06|19
1619978900000|2021-05-02 18:08:20|2944.35|2936.35|2944.29|2936.29|2944.6|2936.6|2944.18|2936.18|15
1619978910000|2021-05-02 18:08:30|2944.28|2936.28|2944.61|2936.61|2944.61|2936.61|2944.23|2936.23|15
1619978920000|2021-05-02 18:08:40|2944.57|2936.57|2944.47|2936.47|2944.57|2936.57|2944.25|2936.25|18
1619978930000|2021-05-02 18:08:50|2944.64|2936.64|2944.49|2936.49|2944.74|2936.74|2944.37|2936.37|19
1619978940000|2021-05-02 18:09:00|2944.47|2936.47|2944.76|2936.76|2944.88|2936.88|2944.46|2936.46|15
1619978950000|2021-05-02 18:09:10|2944.87|2936.87|2945.84|2937.84|2945.89|2937.89|2944.77|2936.77|18
1619978960000|2021-05-02 18:09:20|2945.85|2937.85|2945.94|2937.94|2945.98|2937.98|2945.74|2937.74|12
1619978970000|2021-05-02 18:09:30|2945.93|2937.93|2945.86|2937.86|2945.94|2937.94|2945.68|2937.68|20
1619978980000|2021-05-02 18:09:40|2945.87|2937.87|2946.04|2938.04|2946.24|2938.24|2945.74|2937.74|21
1619978990000|2021-05-02 18:09:50|2945.93|2937.93|2945.51|2937.51|2946.02|2938.02|2945.2|2937.2|23
1619979000000|2021-05-02 18:10:00|2945.52|2937.52|2946.15|2938.15|2946.15|2938.15|2945.52|2937.52|18
1619979010000|2021-05-02 18:10:10|2945.95|2937.95|2945.99|2937.99|2946.19|2938.19|2945.95|2937.95|16
1619979020000|2021-05-02 18:10:20|2945.81|2937.81|2945.91|2937.91|2945.91|2937.91|2945.52|2937.52|23
1619979030000|2021-05-02 18:10:30|2945.92|2937.92|2945.85|2937.85|2946.08|2938.08|2945.7|2937.7|17
1619979040000|2021-05-02 18:10:40|2945.86|2937.86|2945.88|2937.88|2945.9|2937.9|2945.83|2937.83|12
1619979050000|2021-05-02 18:10:50|2945.89|2937.89|2945.92|2937.92|2945.92|2937.92|2945.75|2937.75|17
1619979060000|2021-05-02 18:11:00|2945.91|2937.91|2945.74|2937.74|2946.03|2938.03|2945.67|2937.67|16
1619979070000|2021-05-02 18:11:10|2945.87|2937.87|2945.81|2937.81|2945.87|2937.87|2945.78|2937.78|5
1619979080000|2021-05-02 18:11:20|2945.78|2937.78|2945.88|2937.88|2945.88|2937.88|2945.78|2937.78|8
1619979090000|2021-05-02 18:11:30|2945.81|2937.81|2945.78|2937.78|2945.81|2937.81|2945.76|2937.76|6
1619979100000|2021-05-02 18:11:40|2945.79|2937.79|2945.91|2937.91|2946.07|2938.07|2945.78|2937.78|15
1619979110000|2021-05-02 18:11:50|2945.9|2937.9|2945.92|2937.92|2946.02|2938.02|2945.9|2937.9|16
1619979120000|2021-05-02 18:12:00|2945.98|2937.98|2946.1|2938.1|2946.1|2938.1|2945.98|2937.98|11
1619979130000|2021-05-02 18:12:10|2946.13|2938.13|2946.36|2938.36|2946.4|2938.4|2946.13|2938.13|15
1619979140000|2021-05-02 18:12:20|2946.35|2938.35|2946.2|2938.2|2946.36|2938.36|2946.03|2938.03|16
1619979150000|2021-05-02 18:12:30|2946.21|2938.21|2945.88|2937.88|2946.24|2938.24|2945.81|2937.81|20
1619979160000|2021-05-02 18:12:40|2945.92|2937.92|2945.94|2937.94|2945.94|2937.94|2945.89|2937.89|7
1619979170000|2021-05-02 18:12:50|2945.89|2937.89|2945.98|2937.98|2945.98|2937.98|2945.89|2937.89|6
1619979180000|2021-05-02 18:13:00|2945.97|2937.97|2946.27|2938.27|2946.27|2938.27|2945.93|2937.93|12
1619979190000|2021-05-02 18:13:10|2946.23|2938.23|2945.38|2937.38|2946.23|2938.23|2944.51|2936.51|21
1619979200000|2021-05-02 18:13:20|2945.43|2937.43|2945.59|2937.59|2945.69|2937.69|2945.43|2937.43|17
1619979210000|2021-05-02 18:13:30|2945.62|2937.62|2944.65|2936.65|2945.63|2937.63|2944.6|2936.6|17
1619979220000|2021-05-02 18:13:40|2944.66|2936.66|2944.78|2936.78|2944.95|2936.95|2944.65|2936.65|15
1619979230000|2021-05-02 18:13:50|2944.9|2936.9|2945.3|2937.3|2945.34|2937.34|2944.9|2936.9|8
1619979240000|2021-05-02 18:14:00|2945.29|2937.29|2945.4|2937.4|2945.4|2937.4|2945.24|2937.24|15
1619979250000|2021-05-02 18:14:10|2945.41|2937.41|2946.18|2938.18|2946.18|2938.18|2945.41|2937.41|20
1619979260000|2021-05-02 18:14:20|2946.17|2938.17|2946.06|2938.06|2946.24|2938.24|2945.92|2937.92|25
1619979270000|2021-05-02 18:14:30|2946.01|2938.01|2945.44|2937.44|2946.06|2938.06|2945.31|2937.31|16
1619979280000|2021-05-02 18:14:40|2945.34|2937.34|2944.76|2936.76|2945.34|2937.34|2944.38|2936.38|26
1619979290000|2021-05-02 18:14:50|2944.78|2936.78|2942.56|2934.56|2944.8|2936.8|2942.56|2934.56|25
1619979300000|2021-05-02 18:15:00|2942.59|2934.59|2943.27|2935.27|2943.34|2935.34|2942.49|2934.49|26
1619979310000|2021-05-02 18:15:10|2943.26|2935.26|2944.08|2936.08|2944.08|2936.08|2943.22|2935.22|20
1619979320000|2021-05-02 18:15:20|2944.1|2936.1|2943.54|2935.54|2944.1|2936.1|2943.54|2935.54|14
1619979330000|2021-05-02 18:15:30|2943.55|2935.55|2943.41|2935.41|2943.75|2935.75|2943.36|2935.36|20
1619979340000|2021-05-02 18:15:40|2943.43|2935.43|2941.58|2933.58|2943.43|2935.43|2941.58|2933.58|18
1619979350000|2021-05-02 18:15:50|2941.15|2933.15|2941.93|2933.93|2942.07|2934.07|2940.91|2932.91|23
1619979360000|2021-05-02 18:16:00|2941.94|2933.94|2941.7|2933.7|2942.08|2934.08|2941.7|2933.7|17
1619979370000|2021-05-02 18:16:10|2941.77|2933.77|2941.69|2933.69|2941.88|2933.88|2941.36|2933.36|24
1619979380000|2021-05-02 18:16:20|2941.61|2933.61|2942.14|2934.14|2942.19|2934.19|2941.47|2933.47|25
1619979390000|2021-05-02 18:16:30|2942.13|2934.13|2941.6|2933.6|2942.14|2934.14|2941.59|2933.59|22
1619979400000|2021-05-02 18:16:40|2941.69|2933.69|2940.93|2932.93|2941.69|2933.69|2940.9|2932.9|23
1619979410000|2021-05-02 18:16:50|2941.13|2933.13|2941.68|2933.68|2941.72|2933.72|2940.91|2932.91|21
1619979420000|2021-05-02 18:17:00|2941.69|2933.69|2941.76|2933.76|2941.78|2933.78|2941.69|2933.69|18
1619979430000|2021-05-02 18:17:10|2941.78|2933.78|2944.33|2936.33|2944.33|2936.33|2941.76|2933.76|23
1619979440000|2021-05-02 18:17:20|2944.52|2936.52|2944.17|2936.17|2944.66|2936.66|2944.08|2936.08|22
1619979450000|2021-05-02 18:17:30|2944.16|2936.16|2944.27|2936.27|2944.28|2936.28|2944.16|2936.16|11
1619979460000|2021-05-02 18:17:40|2944.26|2936.26|2942.31|2934.31|2944.26|2936.26|2942.05|2934.05|24
1619979470000|2021-05-02 18:17:50|2942.37|2934.37|2942.68|2934.68|2942.71|2934.71|2942.37|2934.37|17
1619979480000|2021-05-02 18:18:00|2942.7|2934.7|2942.85|2934.85|2942.85|2934.85|2942.65|2934.65|16
1619979490000|2021-05-02 18:18:10|2942.96|2934.96|2944.23|2936.23|2944.23|2936.23|2942.96|2934.96|20
1619979500000|2021-05-02 18:18:20|2944.28|2936.28|2943.22|2935.22|2944.47|2936.47|2942.95|2934.95|19
1619979510000|2021-05-02 18:18:30|2943.2|2935.2|2943.12|2935.12|2943.22|2935.22|2943.11|2935.11|9
1619979520000|2021-05-02 18:18:40|2943.07|2935.07|2943.6|2935.6|2943.96|2935.96|2943.07|2935.07|22
1619979530000|2021-05-02 18:18:50|2943.62|2935.62|2944.19|2936.19|2944.28|2936.28|2943.62|2935.62|12
1619979540000|2021-05-02 18:19:00|2944.23|2936.23|2944.38|2936.38|2944.39|2936.39|2944.23|2936.23|17
1619979550000|2021-05-02 18:19:10|2944.39|2936.39|2944.46|2936.46|2944.55|2936.55|2944.14|2936.14|21
1619979560000|2021-05-02 18:19:20|2944.51|2936.51|2944.46|2936.46|2944.54|2936.54|2944.42|2936.42|15
1619979570000|2021-05-02 18:19:30|2944.53|2936.53|2944.55|2936.55|2944.57|2936.57|2944.51|2936.51|10
1619979580000|2021-05-02 18:19:40|2944.54|2936.54|2945.86|2937.86|2945.89|2937.89|2944.54|2936.54|22
1619979590000|2021-05-02 18:19:50|2945.84|2937.84|2945.75|2937.75|2945.93|2937.93|2945.56|2937.56|13
1619979600000|2021-05-02 18:20:00|2945.51|2937.51|2945.44|2937.44|2945.81|2937.81|2944.87|2936.87|23
1619979610000|2021-05-02 18:20:10|2945.39|2937.39|2945.26|2937.26|2945.45|2937.45|2945.22|2937.22|14
1619979620000|2021-05-02 18:20:20|2945.29|2937.29|2945.56|2937.56|2945.8|2937.8|2945.28|2937.28|9
1619979630000|2021-05-02 18:20:30|2945.36|2937.36|2946.2|2938.2|2946.2|2938.2|2944.75|2936.75|23
1619979640000|2021-05-02 18:20:40|2946.23|2938.23|2946.13|2938.13|2946.27|2938.27|2946.03|2938.03|24
1619979650000|2021-05-02 18:20:50|2946.09|2938.09|2945.49|2937.49|2946.11|2938.11|2945.25|2937.25|22
1619979660000|2021-05-02 18:21:00|2945.5|2937.5|2946.05|2938.05|2946.05|2938.05|2945.18|2937.18|23
1619979670000|2021-05-02 18:21:10|2946.22|2938.22|2945.97|2937.97|2946.5|2938.5|2945.97|2937.97|26
1619979680000|2021-05-02 18:21:20|2945.98|2937.98|2945.71|2937.71|2945.98|2937.98|2945.67|2937.67|24
1619979690000|2021-05-02 18:21:30|2945.72|2937.72|2945.85|2937.85|2945.98|2937.98|2945.59|2937.59|24
1619979700000|2021-05-02 18:21:40|2945.86|2937.86|2945.79|2937.79|2945.92|2937.92|2945.71|2937.71|19
1619979710000|2021-05-02 18:21:50|2945.83|2937.83|2945.89|2937.89|2945.95|2937.95|2945.82|2937.82|12
1619979720000|2021-05-02 18:22:00|2945.9|2937.9|2945.97|2937.97|2945.97|2937.97|2945.88|2937.88|19
1619979730000|2021-05-02 18:22:10|2945.98|2937.98|2945.99|2937.99|2945.99|2937.99|2945.93|2937.93|12
1619979740000|2021-05-02 18:22:20|2945.98|2937.98|2946.35|2938.35|2946.39|2938.39|2945.87|2937.87|23
1619979750000|2021-05-02 18:22:30|2946.31|2938.31|2946.19|2938.19|2946.34|2938.34|2946.15|2938.15|16
1619979760000|2021-05-02 18:22:40|2946.21|2938.21|2946.16|2938.16|2946.21|2938.21|2946.1|2938.1|19
1619979770000|2021-05-02 18:22:50|2946.13|2938.13|2946.2|2938.2|2946.21|2938.21|2946.12|2938.12|18
1619979780000|2021-05-02 18:23:00|2946.19|2938.19|2946.31|2938.31|2946.31|2938.31|2946.19|2938.19|8
1619979790000|2021-05-02 18:23:10|2946.36|2938.36|2946.33|2938.33|2946.36|2938.36|2946.33|2938.33|6
1619979800000|2021-05-02 18:23:20|2946.34|2938.34|2946.25|2938.25|2946.34|2938.34|2946.14|2938.14|10
1619979810000|2021-05-02 18:23:30|2946.26|2938.26|2946.26|2938.26|2946.28|2938.28|2946.26|2938.26|12
1619979820000|2021-05-02 18:23:40|2946.27|2938.27|2946.33|2938.33|2946.33|2938.33|2946.26|2938.26|7
1619979830000|2021-05-02 18:23:50|2946.31|2938.31|2947.21|2939.21|2947.21|2939.21|2946.31|2938.31|13
1619979840000|2021-05-02 18:24:00|2947.27|2939.27|2947.28|2939.28|2947.32|2939.32|2947.11|2939.11|18
1619979850000|2021-05-02 18:24:10|2947.32|2939.32|2947.72|2939.72|2947.77|2939.77|2947.32|2939.32|18
1619979860000|2021-05-02 18:24:20|2947.74|2939.74|2947.77|2939.77|2947.77|2939.77|2947.74|2939.74|5
1619979870000|2021-05-02 18:24:30|2947.76|2939.76|2947.75|2939.75|2947.76|2939.76|2947.74|2939.74|5
1619979880000|2021-05-02 18:24:40|2947.76|2939.76|2947.83|2939.83|2947.83|2939.83|2947.74|2939.74|3
1619979890000|2021-05-02 18:24:50|2947.86|2939.86|2947.86|2939.86|2947.93|2939.93|2947.86|2939.86|9
1619979900000|2021-05-02 18:25:00|2947.87|2939.87|2947.65|2939.65|2947.93|2939.93|2947.65|2939.65|8
1619979910000|2021-05-02 18:25:10|2947.64|2939.64|2947.86|2939.86|2947.86|2939.86|2947.64|2939.64|13
1619979920000|2021-05-02 18:25:20|2947.88|2939.88|2947.73|2939.73|2947.88|2939.88|2947.7|2939.7|10
1619979930000|2021-05-02 18:25:30|2947.74|2939.74|2947.85|2939.85|2947.85|2939.85|2947.7|2939.7|9
1619979940000|2021-05-02 18:25:40|2947.74|2939.74|2947.62|2939.62|2947.89|2939.89|2947.61|2939.61|17
1619979950000|2021-05-02 18:25:50|2947.59|2939.59|2947.35|2939.35|2947.59|2939.59|2946.81|2938.81|24
1619979960000|2021-05-02 18:26:00|2947.37|2939.37|2947.55|2939.55|2947.63|2939.63|2947.23|2939.23|22
1619979970000|2021-05-02 18:26:10|2947.58|2939.58|2947.3|2939.3|2947.6|2939.6|2947.3|2939.3|20
1619979980000|2021-05-02 18:26:20|2947.31|2939.31|2947.32|2939.32|2947.39|2939.39|2947.3|2939.3|10
1619979990000|2021-05-02 18:26:30|2947.29|2939.29|2947.3|2939.3|2947.33|2939.33|2947.28|2939.28|7
1619980000000|2021-05-02 18:26:40|2947.29|2939.29|2946.64|2938.64|2947.29|2939.29|2946.64|2938.64|6
1619980010000|2021-05-02 18:26:50|2946.14|2938.14|2945.13|2937.13|2946.31|2938.31|2945.13|2937.13|21
1619980020000|2021-05-02 18:27:00|2945.08|2937.08|2945.49|2937.49|2945.51|2937.51|2945.03|2937.03|17
1619980030000|2021-05-02 18:27:10|2945.48|2937.48|2945.61|2937.61|2945.61|2937.61|2945.47|2937.47|11
1619980040000|2021-05-02 18:27:20|2945.55|2937.55|2947.45|2939.45|2947.45|2939.45|2945.55|2937.55|22
1619980050000|2021-05-02 18:27:30|2947.03|2939.03|2946.6|2938.6|2947.03|2939.03|2946.52|2938.52|20
1619980060000|2021-05-02 18:27:40|2946.61|2938.61|2946.9|2938.9|2947.15|2939.15|2946.5|2938.5|23
1619980070000|2021-05-02 18:27:50|2946.95|2938.95|2947.24|2939.24|2947.29|2939.29|2946.85|2938.85|20
1619980080000|2021-05-02 18:28:00|2947.17|2939.17|2947.27|2939.27|2947.27|2939.27|2946.84|2938.84|26
1619980090000|2021-05-02 18:28:10|2947.47|2939.47|2947.21|2939.21|2947.47|2939.47|2947.01|2939.01|21
1619980100000|2021-05-02 18:28:20|2947.14|2939.14|2947.24|2939.24|2947.24|2939.24|2946.73|2938.73|18
1619980110000|2021-05-02 18:28:30|2947.28|2939.28|2946.8|2938.8|2947.28|2939.28|2946.66|2938.66|13
1619980120000|2021-05-02 18:28:40|2946.78|2938.78|2946.85|2938.85|2946.87|2938.87|2946.78|2938.78|10
1619980130000|2021-05-02 18:28:50|2946.92|2938.92|2949.08|2941.08|2949.83|2941.83|2946.9|2938.9|27
1619980140000|2021-05-02 18:29:00|2949.1|2941.1|2949.2|2941.2|2949.69|2941.69|2949.1|2941.1|23
1619980150000|2021-05-02 18:29:10|2948.96|2940.96|2948.32|2940.32|2949.17|2941.17|2948.27|2940.27|28
1619980160000|2021-05-02 18:29:20|2948.33|2940.33|2947.68|2939.68|2948.38|2940.38|2947.17|2939.17|27
1619980170000|2021-05-02 18:29:30|2947.86|2939.86|2947.64|2939.64|2948.11|2940.11|2947.25|2939.25|27
1619980180000|2021-05-02 18:29:40|2948.05|2940.05|2949.77|2941.77|2950.2|2942.2|2948.05|2940.05|26
1619980190000|2021-05-02 18:29:50|2949.82|2941.82|2949.94|2941.94|2950.34|2942.34|2949.82|2941.82|17
1619980200000|2021-05-02 18:30:00|2949.95|2941.95|2950.12|2942.12|2951.35|2943.35|2949.95|2941.95|21
1619980210000|2021-05-02 18:30:10|2950|2942|2950.89|2942.89|2951.61|2943.61|2950|2942|26
1619980220000|2021-05-02 18:30:20|2950.83|2942.83|2951.09|2943.09|2951.09|2943.09|2950.65|2942.65|18
1619980230000|2021-05-02 18:30:30|2951.08|2943.08|2950.99|2942.99|2951.14|2943.14|2950.84|2942.84|17
1619980240000|2021-05-02 18:30:40|2951.49|2943.49|2951.76|2943.76|2952.14|2944.14|2951.4|2943.4|22
1619980250000|2021-05-02 18:30:50|2951.58|2943.58|2952.53|2944.53|2952.53|2944.53|2951.06|2943.06|27
1619980260000|2021-05-02 18:31:00|2952.54|2944.54|2952.91|2944.91|2952.94|2944.94|2952.31|2944.31|19
1619980270000|2021-05-02 18:31:10|2952.94|2944.94|2952.91|2944.91|2952.96|2944.96|2952.74|2944.74|20
1619980280000|2021-05-02 18:31:20|2952.92|2944.92|2952.94|2944.94|2952.95|2944.95|2952.86|2944.86|13
1619980290000|2021-05-02 18:31:30|2952.95|2944.95|2952.55|2944.55|2952.97|2944.97|2952.51|2944.51|13
1619980300000|2021-05-02 18:31:40|2952.69|2944.69|2952.96|2944.96|2953|2945|2952.69|2944.69|14
1619980310000|2021-05-02 18:31:50|2952.98|2944.98|2951.96|2943.96|2952.99|2944.99|2951.96|2943.96|16
1619980320000|2021-05-02 18:32:00|2951.66|2943.66|2951.83|2943.83|2952.01|2944.01|2951.58|2943.58|23
1619980330000|2021-05-02 18:32:10|2951.86|2943.86|2949.57|2941.57|2951.88|2943.88|2949.57|2941.57|23
1619980340000|2021-05-02 18:32:20|2949.41|2941.41|2952.69|2944.69|2952.69|2944.69|2948.5|2940.5|26
1619980350000|2021-05-02 18:32:30|2952.78|2944.78|2952.73|2944.73|2952.9|2944.9|2952.6|2944.6|24
1619980360000|2021-05-02 18:32:40|2952.72|2944.72|2952.83|2944.83|2952.83|2944.83|2952.61|2944.61|20
1619980370000|2021-05-02 18:32:50|2952.8|2944.8|2952.6|2944.6|2952.91|2944.91|2952.58|2944.58|14
1619980380000|2021-05-02 18:33:00|2952.63|2944.63|2952.8|2944.8|2952.88|2944.88|2952.63|2944.63|17
1619980390000|2021-05-02 18:33:10|2952.79|2944.79|2952.95|2944.95|2953.18|2945.18|2952.79|2944.79|17
1619980400000|2021-05-02 18:33:20|2952.82|2944.82|2953.09|2945.09|2953.12|2945.12|2952.82|2944.82|10
1619980410000|2021-05-02 18:33:30|2953.08|2945.08|2953.31|2945.31|2953.32|2945.32|2953.07|2945.07|9
1619980420000|2021-05-02 18:33:40|2953.32|2945.32|2953.29|2945.29|2953.33|2945.33|2953.29|2945.29|8
1619980430000|2021-05-02 18:33:50|2953.32|2945.32|2953.12|2945.12|2953.32|2945.32|2952.9|2944.9|8
1619980440000|2021-05-02 18:34:00|2953.11|2945.11|2952.08|2944.08|2953.25|2945.25|2951.12|2943.12|18
1619980450000|2021-05-02 18:34:10|2952.12|2944.12|2952.74|2944.74|2952.74|2944.74|2952.12|2944.12|22
1619980460000|2021-05-02 18:34:20|2952.7|2944.7|2953.08|2945.08|2953.1|2945.1|2952.13|2944.13|27
1619980470000|2021-05-02 18:34:30|2952.81|2944.81|2953.26|2945.26|2953.26|2945.26|2952.42|2944.42|28
1619980480000|2021-05-02 18:34:40|2953.1|2945.1|2952.59|2944.59|2953.1|2945.1|2952.51|2944.51|22
1619980490000|2021-05-02 18:34:50|2952.61|2944.61|2952.38|2944.38|2952.62|2944.62|2952.36|2944.36|17
1619980500000|2021-05-02 18:35:00|2952.34|2944.34|2952.6|2944.6|2952.6|2944.6|2952.34|2944.34|18
1619980510000|2021-05-02 18:35:10|2952.61|2944.61|2952.54|2944.54|2952.86|2944.86|2952.49|2944.49|20
1619980520000|2021-05-02 18:35:20|2952.49|2944.49|2951.16|2943.16|2952.49|2944.49|2951.16|2943.16|20
1619980530000|2021-05-02 18:35:30|2951.08|2943.08|2952.43|2944.43|2952.43|2944.43|2951.04|2943.04|14
1619980540000|2021-05-02 18:35:40|2952.45|2944.45|2951.97|2943.97|2952.46|2944.46|2951.97|2943.97|8
1619980550000|2021-05-02 18:35:50|2951.77|2943.77|2953.66|2945.66|2953.68|2945.68|2951.77|2943.77|25
1619980560000|2021-05-02 18:36:00|2953.67|2945.67|2953.52|2945.52|2953.67|2945.67|2953.52|2945.52|23
1619980570000|2021-05-02 18:36:10|2953.54|2945.54|2953.5|2945.5|2953.61|2945.61|2953.31|2945.31|22
1619980580000|2021-05-02 18:36:20|2953.47|2945.47|2953.57|2945.57|2953.59|2945.59|2953.1|2945.1|23
1619980590000|2021-05-02 18:36:30|2953.58|2945.58|2953.56|2945.56|2953.61|2945.61|2953.56|2945.56|7
1619980600000|2021-05-02 18:36:40|2953.57|2945.57|2953.61|2945.61|2953.68|2945.68|2953.56|2945.56|16
1619980610000|2021-05-02 18:36:50|2953.64|2945.64|2953.44|2945.44|2953.65|2945.65|2953.39|2945.39|22
1619980620000|2021-05-02 18:37:00|2953.42|2945.42|2952.02|2944.02|2953.56|2945.56|2952.02|2944.02|17
1619980630000|2021-05-02 18:37:10|2952.09|2944.09|2951.79|2943.79|2952.25|2944.25|2951.79|2943.79|25
1619980640000|2021-05-02 18:37:20|2951.78|2943.78|2951.45|2943.45|2951.93|2943.93|2951.13|2943.13|25
1619980650000|2021-05-02 18:37:30|2951.4|2943.4|2951.59|2943.59|2952.08|2944.08|2951.37|2943.37|27
1619980660000|2021-05-02 18:37:40|2951.55|2943.55|2951.91|2943.91|2952.37|2944.37|2951.55|2943.55|24
1619980670000|2021-05-02 18:37:50|2951.9|2943.9|2952.06|2944.06|2952.89|2944.89|2951.9|2943.9|25
1619980680000|2021-05-02 18:38:00|2952.1|2944.1|2952.61|2944.61|2953.04|2945.04|2952.02|2944.02|22
1619980690000|2021-05-02 18:38:10|2952.66|2944.66|2953.33|2945.33|2953.33|2945.33|2952.57|2944.57|19
1619980700000|2021-05-02 18:38:20|2953.31|2945.31|2952.6|2944.6|2953.31|2945.31|2952.46|2944.46|18
1619980710000|2021-05-02 18:38:30|2952.59|2944.59|2953.36|2945.36|2953.4|2945.4|2952.28|2944.28|15
1619980720000|2021-05-02 18:38:40|2953.34|2945.34|2953.28|2945.28|2953.34|2945.34|2952.78|2944.78|9
1619980730000|2021-05-02 18:38:50|2953.32|2945.32|2953.06|2945.06|2953.32|2945.32|2952.89|2944.89|12
1619980740000|2021-05-02 18:39:00|2953.42|2945.42|2953.51|2945.51|2953.57|2945.57|2953.41|2945.41|21
1619980750000|2021-05-02 18:39:10|2953.5|2945.5|2952.82|2944.82|2953.54|2945.54|2952.65|2944.65|15
1619980760000|2021-05-02 18:39:20|2952.83|2944.83|2952.56|2944.56|2952.84|2944.84|2952.55|2944.55|12
1619980770000|2021-05-02 18:39:30|2952.6|2944.6|2953.35|2945.35|2953.39|2945.39|2952.6|2944.6|21
1619980780000|2021-05-02 18:39:40|2953.37|2945.37|2952.87|2944.87|2953.37|2945.37|2952.87|2944.87|22
1619980790000|2021-05-02 18:39:50|2952.89|2944.89|2953.27|2945.27|2953.33|2945.33|2952.75|2944.75|23
1619980800000|2021-05-02 18:40:00|2953.29|2945.29|2953.56|2945.56|2953.64|2945.64|2953.25|2945.25|21
1619980810000|2021-05-02 18:40:10|2953.59|2945.59|2952.7|2944.7|2953.59|2945.59|2952.56|2944.56|23
1619980820000|2021-05-02 18:40:20|2952.66|2944.66|2952.72|2944.72|2952.78|2944.78|2952.58|2944.58|21
1619980830000|2021-05-02 18:40:30|2952.64|2944.64|2953.03|2945.03|2953.06|2945.06|2952.48|2944.48|13
1619980840000|2021-05-02 18:40:40|2953.06|2945.06|2952.94|2944.94|2953.63|2945.63|2952.91|2944.91|21
1619980850000|2021-05-02 18:40:50|2953.03|2945.03|2952.95|2944.95|2953.56|2945.56|2952.95|2944.95|21
1619980860000|2021-05-02 18:41:00|2952.94|2944.94|2953.27|2945.27|2953.27|2945.27|2952.76|2944.76|20
1619980870000|2021-05-02 18:41:10|2953.3|2945.3|2953.47|2945.47|2953.47|2945.47|2953.18|2945.18|17
1619980880000|2021-05-02 18:41:20|2953.48|2945.48|2953.56|2945.56|2954.02|2946.02|2953.47|2945.47|25
1619980890000|2021-05-02 18:41:30|2953.58|2945.58|2953.86|2945.86|2953.93|2945.93|2953.56|2945.56|20
1619980900000|2021-05-02 18:41:40|2953.88|2945.88|2953.9|2945.9|2953.9|2945.9|2953.68|2945.68|15
1619980910000|2021-05-02 18:41:50|2953.91|2945.91|2953.94|2945.94|2953.94|2945.94|2953.91|2945.91|8
1619980920000|2021-05-02 18:42:00|2953.92|2945.92|2953.89|2945.89|2953.93|2945.93|2953.84|2945.84|9
1619980930000|2021-05-02 18:42:10|2953.9|2945.9|2953.86|2945.86|2953.9|2945.9|2953.86|2945.86|8
1619980940000|2021-05-02 18:42:20|2953.84|2945.84|2953.87|2945.87|2953.87|2945.87|2953.82|2945.82|12
1619980950000|2021-05-02 18:42:30|2953.88|2945.88|2953.59|2945.59|2953.88|2945.88|2952.82|2944.82|22
1619980960000|2021-05-02 18:42:40|2953.6|2945.6|2953.68|2945.68|2953.73|2945.73|2953.6|2945.6|22
1619980970000|2021-05-02 18:42:50|2953.77|2945.77|2953.72|2945.72|2953.77|2945.77|2953.69|2945.69|12
1619980980000|2021-05-02 18:43:00|2953.71|2945.71|2953.67|2945.67|2953.74|2945.74|2953.66|2945.66|5
1619980990000|2021-05-02 18:43:10|2953.48|2945.48|2953.41|2945.41|2953.48|2945.48|2953.08|2945.08|10
1619981000000|2021-05-02 18:43:20|2953.4|2945.4|2953.41|2945.41|2953.45|2945.45|2953.33|2945.33|16
1619981010000|2021-05-02 18:43:30|2953.4|2945.4|2953.45|2945.45|2953.45|2945.45|2953.4|2945.4|12
1619981020000|2021-05-02 18:43:40|2953.36|2945.36|2953.41|2945.41|2953.41|2945.41|2953.36|2945.36|4
1619981030000|2021-05-02 18:43:50|2953.4|2945.4|2954.03|2946.03|2954.03|2946.03|2953.16|2945.16|23
1619981040000|2021-05-02 18:44:00|2954.01|2946.01|2954.05|2946.05|2954.05|2946.05|2954|2946|5
1619981050000|2021-05-02 18:44:10|2954.07|2946.07|2954.28|2946.28|2954.28|2946.28|2954.02|2946.02|17
1619981060000|2021-05-02 18:44:20|2954.35|2946.35|2954.23|2946.23|2954.37|2946.37|2954.18|2946.18|13
1619981070000|2021-05-02 18:44:30|2954.24|2946.24|2954.05|2946.05|2954.24|2946.24|2954.04|2946.04|17
1619981080000|2021-05-02 18:44:40|2954.08|2946.08|2954.05|2946.05|2954.14|2946.14|2954.04|2946.04|16
1619981090000|2021-05-02 18:44:50|2954.06|2946.06|2954.18|2946.18|2954.28|2946.28|2954.06|2946.06|18
1619981100000|2021-05-02 18:45:00|2954.23|2946.23|2954.35|2946.35|2954.35|2946.35|2953.7|2945.7|19
1619981110000|2021-05-02 18:45:10|2954.36|2946.36|2954.18|2946.18|2954.45|2946.45|2954.08|2946.08|24
1619981120000|2021-05-02 18:45:20|2954.21|2946.21|2954.34|2946.34|2954.4|2946.4|2954.14|2946.14|19
1619981130000|2021-05-02 18:45:30|2954.33|2946.33|2954.33|2946.33|2954.34|2946.34|2954.17|2946.17|19
1619981140000|2021-05-02 18:45:40|2954.34|2946.34|2954.17|2946.17|2954.35|2946.35|2954.15|2946.15|15
1619981150000|2021-05-02 18:45:50|2954.29|2946.29|2954.3|2946.3|2954.43|2946.43|2954.29|2946.29|15
1619981160000|2021-05-02 18:46:00|2954.34|2946.34|2954.94|2946.94|2955.15|2947.15|2954.32|2946.32|15
1619981170000|2021-05-02 18:46:10|2954.96|2946.96|2954.96|2946.96|2955.19|2947.19|2954.96|2946.96|18
1619981180000|2021-05-02 18:46:20|2954.9|2946.9|2955.5|2947.5|2955.5|2947.5|2954.79|2946.79|24
1619981190000|2021-05-02 18:46:30|2955.52|2947.52|2956.18|2948.18|2956.35|2948.35|2955.52|2947.52|23
1619981200000|2021-05-02 18:46:40|2955.96|2947.96|2955.96|2947.96|2955.99|2947.99|2955.71|2947.71|18
1619981210000|2021-05-02 18:46:50|2955.93|2947.93|2956.29|2948.29|2956.3|2948.3|2955.92|2947.92|20
1619981220000|2021-05-02 18:47:00|2956.3|2948.3|2956.28|2948.28|2956.33|2948.33|2956.24|2948.24|10
1619981230000|2021-05-02 18:47:10|2956.29|2948.29|2955.64|2947.64|2956.34|2948.34|2955.61|2947.61|17
1619981240000|2021-05-02 18:47:20|2955.59|2947.59|2955.94|2947.94|2956.17|2948.17|2955.27|2947.27|18
1619981250000|2021-05-02 18:47:30|2955.95|2947.95|2956.24|2948.24|2956.33|2948.33|2955.95|2947.95|19
1619981260000|2021-05-02 18:47:40|2956.23|2948.23|2956.31|2948.31|2956.31|2948.31|2956.12|2948.12|8
1619981270000|2021-05-02 18:47:50|2956.29|2948.29|2955.77|2947.77|2956.29|2948.29|2955.76|2947.76|19
1619981280000|2021-05-02 18:48:00|2955.74|2947.74|2956.16|2948.16|2956.21|2948.21|2955.73|2947.73|19
1619981290000|2021-05-02 18:48:10|2956.14|2948.14|2956.07|2948.07|2956.3|2948.3|2955.9|2947.9|23
1619981300000|2021-05-02 18:48:20|2956.05|2948.05|2955.03|2947.03|2956.05|2948.05|2954.45|2946.45|25
1619981310000|2021-05-02 18:48:30|2955.15|2947.15|2954.78|2946.78|2955.42|2947.42|2954.78|2946.78|19
1619981320000|2021-05-02 18:48:40|2954.44|2946.44|2955.32|2947.32|2955.53|2947.53|2954.42|2946.42|20
1619981330000|2021-05-02 18:48:50|2955.33|2947.33|2956.8|2948.8|2956.87|2948.87|2955.32|2947.32|18
1619981340000|2021-05-02 18:49:00|2956.81|2948.81|2956.8|2948.8|2956.87|2948.87|2956.78|2948.78|16
1619981350000|2021-05-02 18:49:10|2956.79|2948.79|2957.06|2949.06|2957.07|2949.07|2956.73|2948.73|15
1619981360000|2021-05-02 18:49:20|2957.01|2949.01|2958.19|2950.19|2958.24|2950.24|2956.99|2948.99|17
1619981370000|2021-05-02 18:49:30|2958.2|2950.2|2958.52|2950.52|2958.52|2950.52|2958.16|2950.16|16
1619981380000|2021-05-02 18:49:40|2958.56|2950.56|2958.63|2950.63|2958.67|2950.67|2958.47|2950.47|13
1619981390000|2021-05-02 18:49:50|2958.61|2950.61|2958.67|2950.67|2958.75|2950.75|2958.53|2950.53|24
1619981400000|2021-05-02 18:50:00|2958.72|2950.72|2960.17|2952.17|2960.23|2952.23|2958.69|2950.69|26
1619981410000|2021-05-02 18:50:10|2960.12|2952.12|2960.22|2952.22|2960.28|2952.28|2960.11|2952.11|21
1619981420000|2021-05-02 18:50:20|2960.2|2952.2|2960.28|2952.28|2960.28|2952.28|2960.2|2952.2|3
1619981430000|2021-05-02 18:50:30|2960.37|2952.37|2960.57|2952.57|2960.63|2952.63|2960.28|2952.28|6
1619981440000|2021-05-02 18:50:40|2960.71|2952.71|2963.86|2955.86|2963.86|2955.86|2960.69|2952.69|13
1619981450000|2021-05-02 18:50:50|2964.02|2956.02|2968.72|2960.72|2970.12|2962.12|2964.02|2956.02|29
1619981460000|2021-05-02 18:51:00|2968.58|2960.58|2968.68|2960.68|2969.93|2961.93|2968.58|2960.58|27
1619981470000|2021-05-02 18:51:10|2968.57|2960.57|2969.75|2961.75|2969.82|2961.82|2967.49|2959.49|28
1619981480000|2021-05-02 18:51:20|2969.72|2961.72|2970.12|2962.12|2970.38|2962.38|2969.58|2961.58|27
1619981490000|2021-05-02 18:51:30|2969.94|2961.94|2970.35|2962.35|2970.35|2962.35|2969.92|2961.92|24
1619981500000|2021-05-02 18:51:40|2970.69|2962.69|2970.76|2962.76|2970.96|2962.96|2970.5|2962.5|25
1619981510000|2021-05-02 18:51:50|2970.66|2962.66|2971.28|2963.28|2971.28|2963.28|2970.55|2962.55|25
1619981520000|2021-05-02 18:52:00|2970.8|2962.8|2967.84|2959.84|2970.8|2962.8|2967.81|2959.81|28
1619981530000|2021-05-02 18:52:10|2967.82|2959.82|2969.15|2961.15|2969.15|2961.15|2967.54|2959.54|25
1619981540000|2021-05-02 18:52:20|2969.26|2961.26|2969.94|2961.94|2970.07|2962.07|2968.06|2960.06|25
1619981550000|2021-05-02 18:52:30|2970.38|2962.38|2971.27|2963.27|2971.58|2963.58|2970.34|2962.34|27
1619981560000|2021-05-02 18:52:40|2971.23|2963.23|2972.89|2964.89|2972.89|2964.89|2971.08|2963.08|26
1619981570000|2021-05-02 18:52:50|2973.16|2965.16|2972.35|2964.35|2973.68|2965.68|2972.23|2964.23|28
1619981580000|2021-05-02 18:53:00|2972.34|2964.34|2972.71|2964.71|2972.79|2964.79|2972.05|2964.05|23
1619981590000|2021-05-02 18:53:10|2972.64|2964.64|2972.23|2964.23|2972.78|2964.78|2972.22|2964.22|20
1619981600000|2021-05-02 18:53:20|2972.22|2964.22|2971.8|2963.8|2972.27|2964.27|2971.13|2963.13|17
1619981610000|2021-05-02 18:53:30|2971.64|2963.64|2973.2|2965.2|2973.27|2965.27|2971.62|2963.62|24
1619981620000|2021-05-02 18:53:40|2973.22|2965.22|2972.18|2964.18|2973.58|2965.58|2971.9|2963.9|24
1619981630000|2021-05-02 18:53:50|2972.17|2964.17|2971.39|2963.39|2972.17|2964.17|2971.36|2963.36|25
1619981640000|2021-05-02 18:54:00|2971.36|2963.36|2972.08|2964.08|2972.08|2964.08|2971.24|2963.24|25
1619981650000|2021-05-02 18:54:10|2971.68|2963.68|2971.83|2963.83|2971.98|2963.98|2971.26|2963.26|24
1619981660000|2021-05-02 18:54:20|2971.9|2963.9|2971.66|2963.66|2971.98|2963.98|2971.63|2963.63|15
1619981670000|2021-05-02 18:54:30|2971.59|2963.59|2969.89|2961.89|2971.59|2963.59|2969.89|2961.89|23
1619981680000|2021-05-02 18:54:40|2969.9|2961.9|2965.18|2957.18|2969.9|2961.9|2965.18|2957.18|25
1619981690000|2021-05-02 18:54:50|2964.98|2956.98|2969.22|2961.22|2969.24|2961.24|2964.21|2956.21|29
1619981700000|2021-05-02 18:55:00|2969.31|2961.31|2972.09|2964.09|2972.3|2964.3|2969.27|2961.27|23
1619981710000|2021-05-02 18:55:10|2972.1|2964.1|2971.21|2963.21|2972.11|2964.11|2970.15|2962.15|27
1619981720000|2021-05-02 18:55:20|2971.19|2963.19|2972.04|2964.04|2972.04|2964.04|2970.54|2962.54|26
1619981730000|2021-05-02 18:55:30|2972.19|2964.19|2971.97|2963.97|2972.19|2964.19|2971.39|2963.39|27
1619981740000|2021-05-02 18:55:40|2971.99|2963.99|2972.64|2964.64|2972.67|2964.67|2971.45|2963.45|21
1619981750000|2021-05-02 18:55:50|2972.67|2964.67|2972.57|2964.57|2972.67|2964.67|2972.44|2964.44|17
1619981760000|2021-05-02 18:56:00|2972.53|2964.53|2971.66|2963.66|2972.63|2964.63|2971.09|2963.09|26
1619981770000|2021-05-02 18:56:10|2971.64|2963.64|2971.2|2963.2|2972.07|2964.07|2971.2|2963.2|28
1619981780000|2021-05-02 18:56:20|2971.28|2963.28|2971.86|2963.86|2971.86|2963.86|2969.57|2961.57|27
1619981790000|2021-05-02 18:56:30|2972.11|2964.11|2971.79|2963.79|2972.35|2964.35|2971.48|2963.48|24
1619981800000|2021-05-02 18:56:40|2971.78|2963.78|2971.76|2963.76|2972.18|2964.18|2971.41|2963.41|27
1619981810000|2021-05-02 18:56:50|2971.68|2963.68|2972.41|2964.41|2972.7|2964.7|2971.68|2963.68|21
1619981820000|2021-05-02 18:57:00|2972.36|2964.36|2972.81|2964.81|2972.9|2964.9|2972.36|2964.36|16
1619981830000|2021-05-02 18:57:10|2972.82|2964.82|2973.68|2965.68|2973.69|2965.69|2972.8|2964.8|20
1619981840000|2021-05-02 18:57:20|2973.28|2965.28|2973.12|2965.12|2973.32|2965.32|2972.67|2964.67|20
1619981850000|2021-05-02 18:57:30|2973.06|2965.06|2973.83|2965.83|2973.87|2965.87|2973.06|2965.06|21
1619981860000|2021-05-02 18:57:40|2973.69|2965.69|2973.94|2965.94|2973.95|2965.95|2973.66|2965.66|12
1619981870000|2021-05-02 18:57:50|2973.81|2965.81|2973.64|2965.64|2973.84|2965.84|2973.06|2965.06|17
1619981880000|2021-05-02 18:58:00|2973.56|2965.56|2972.01|2964.01|2973.74|2965.74|2971.89|2963.89|27
1619981890000|2021-05-02 18:58:10|2972|2964|2973.39|2965.39|2973.49|2965.49|2971.9|2963.9|23
1619981900000|2021-05-02 18:58:20|2973.31|2965.31|2973.13|2965.13|2973.31|2965.31|2973.04|2965.04|18
1619981910000|2021-05-02 18:58:30|2973.08|2965.08|2972.68|2964.68|2973.08|2965.08|2972.52|2964.52|24
1619981920000|2021-05-02 18:58:40|2972.72|2964.72|2972.81|2964.81|2972.9|2964.9|2972.66|2964.66|21
1619981930000|2021-05-02 18:58:50|2972.82|2964.82|2972.97|2964.97|2973.13|2965.13|2972.81|2964.81|23
1619981940000|2021-05-02 18:59:00|2972.98|2964.98|2971.61|2963.61|2972.98|2964.98|2971.32|2963.32|16
1619981950000|2021-05-02 18:59:10|2971.62|2963.62|2972.58|2964.58|2972.68|2964.68|2971.62|2963.62|20
1619981960000|2021-05-02 18:59:20|2972.59|2964.59|2972.45|2964.45|2972.65|2964.65|2972.41|2964.41|17
1619981970000|2021-05-02 18:59:30|2972.4|2964.4|2972.97|2964.97|2973.05|2965.05|2972.18|2964.18|14
1619981980000|2021-05-02 18:59:40|2972.91|2964.91|2972.12|2964.12|2972.97|2964.97|2972.12|2964.12|21
1619981990000|2021-05-02 18:59:50|2972.1|2964.1|2972.57|2964.57|2972.99|2964.99|2972.03|2964.03|26
1619982000000|2021-05-02 19:00:00|2972.54|2964.54|2974.26|2966.26|2974.37|2966.37|2972.41|2964.41|23
1619982010000|2021-05-02 19:00:10|2974.23|2966.23|2973.84|2965.84|2974.62|2966.62|2973.74|2965.74|14
1619982020000|2021-05-02 19:00:20|2973.69|2965.69|2973.89|2965.89|2974.08|2966.08|2973.69|2965.69|19
1619982030000|2021-05-02 19:00:30|2973.94|2965.94|2973.58|2965.58|2973.95|2965.95|2973.34|2965.34|25
1619982040000|2021-05-02 19:00:40|2973.63|2965.63|2971.25|2963.25|2973.63|2965.63|2971.25|2963.25|22
1619982050000|2021-05-02 19:00:50|2971.29|2963.29|2969.02|2961.02|2971.36|2963.36|2969.01|2961.01|22
1619982060000|2021-05-02 19:01:00|2969.14|2961.14|2970.46|2962.46|2970.46|2962.46|2969.14|2961.14|26
1619982070000|2021-05-02 19:01:10|2970.32|2962.32|2972.51|2964.51|2972.51|2964.51|2970.32|2962.32|26
1619982080000|2021-05-02 19:01:20|2972.4|2964.4|2970.93|2962.93|2972.49|2964.49|2970.93|2962.93|22
1619982090000|2021-05-02 19:01:30|2970.98|2962.98|2971.44|2963.44|2971.44|2963.44|2970.73|2962.73|24
1619982100000|2021-05-02 19:01:40|2971.33|2963.33|2971.01|2963.01|2971.33|2963.33|2970.79|2962.79|18
1619982110000|2021-05-02 19:01:50|2971.02|2963.02|2970.88|2962.88|2971.02|2963.02|2970.83|2962.83|20
1619982120000|2021-05-02 19:02:00|2970.86|2962.86|2971.69|2963.69|2971.94|2963.94|2970.8|2962.8|20
1619982130000|2021-05-02 19:02:10|2971.63|2963.63|2971.47|2963.47|2971.63|2963.63|2971.27|2963.27|19
1619982140000|2021-05-02 19:02:20|2971.48|2963.48|2971.58|2963.58|2971.61|2963.61|2971.48|2963.48|16
1619982150000|2021-05-02 19:02:30|2971.83|2963.83|2971.78|2963.78|2972.15|2964.15|2971.78|2963.78|19
1619982160000|2021-05-02 19:02:40|2971.59|2963.59|2970.21|2962.21|2971.59|2963.59|2970.13|2962.13|23
1619982170000|2021-05-02 19:02:50|2970.18|2962.18|2970.07|2962.07|2970.44|2962.44|2970.05|2962.05|22
1619982180000|2021-05-02 19:03:00|2970.08|2962.08|2970.07|2962.07|2970.16|2962.16|2969.85|2961.85|24
1619982190000|2021-05-02 19:03:10|2970.05|2962.05|2969.64|2961.64|2970.3|2962.3|2969.54|2961.54|25
1619982200000|2021-05-02 19:03:20|2969.63|2961.63|2969.73|2961.73|2969.73|2961.73|2969.5|2961.5|22
1619982210000|2021-05-02 19:03:30|2969.68|2961.68|2969.67|2961.67|2969.75|2961.75|2969.63|2961.63|13
1619982220000|2021-05-02 19:03:40|2969.64|2961.64|2970.5|2962.5|2970.6|2962.6|2969.56|2961.56|22
1619982230000|2021-05-02 19:03:50|2970.41|2962.41|2969.58|2961.58|2970.48|2962.48|2969.55|2961.55|22
1619982240000|2021-05-02 19:04:00|2969.59|2961.59|2966.65|2958.65|2969.68|2961.68|2965.32|2957.32|27
1619982250000|2021-05-02 19:04:10|2966.6|2958.6|2968.13|2960.13|2968.4|2960.4|2966.6|2958.6|24
1619982260000|2021-05-02 19:04:20|2968.2|2960.2|2968.69|2960.69|2968.69|2960.69|2967.18|2959.18|29
1619982270000|2021-05-02 19:04:30|2968.82|2960.82|2968.78|2960.78|2969.01|2961.01|2968.78|2960.78|21
1619982280000|2021-05-02 19:04:40|2968.93|2960.93|2967.32|2959.32|2969.15|2961.15|2967|2959|29
1619982290000|2021-05-02 19:04:50|2967.46|2959.46|2967.09|2959.09|2967.63|2959.63|2967.07|2959.07|23
1619982300000|2021-05-02 19:05:00|2966.9|2958.9|2966.87|2958.87|2968.17|2960.17|2966.87|2958.87|25
1619982310000|2021-05-02 19:05:10|2966.86|2958.86|2967.82|2959.82|2967.83|2959.83|2966.35|2958.35|22
1619982320000|2021-05-02 19:05:20|2967.95|2959.95|2968.04|2960.04|2968.07|2960.07|2967.95|2959.95|19
1619982330000|2021-05-02 19:05:30|2968.05|2960.05|2967.66|2959.66|2968.07|2960.07|2967.65|2959.65|17
1619982340000|2021-05-02 19:05:40|2967.65|2959.65|2967.9|2959.9|2968.01|2960.01|2967.65|2959.65|18
1619982350000|2021-05-02 19:05:50|2968.42|2960.42|2968.3|2960.3|2968.42|2960.42|2968.15|2960.15|18
1619982360000|2021-05-02 19:06:00|2968.29|2960.29|2968.29|2960.29|2968.36|2960.36|2968.22|2960.22|20
1619982370000|2021-05-02 19:06:10|2968.32|2960.32|2967.56|2959.56|2968.34|2960.34|2967.56|2959.56|23
1619982380000|2021-05-02 19:06:20|2967.21|2959.21|2967.52|2959.52|2967.52|2959.52|2967.19|2959.19|23
1619982390000|2021-05-02 19:06:30|2967.48|2959.48|2967.84|2959.84|2967.84|2959.84|2967.42|2959.42|24
1619982400000|2021-05-02 19:06:40|2967.82|2959.82|2967.86|2959.86|2967.86|2959.86|2967.69|2959.69|23
1619982410000|2021-05-02 19:06:50|2967.76|2959.76|2968.45|2960.45|2968.89|2960.89|2967.76|2959.76|19
1619982420000|2021-05-02 19:07:00|2968.42|2960.42|2968.35|2960.35|2968.79|2960.79|2968.28|2960.28|26
1619982430000|2021-05-02 19:07:10|2968.27|2960.27|2968.17|2960.17|2968.39|2960.39|2968.13|2960.13|16
1619982440000|2021-05-02 19:07:20|2968.47|2960.47|2968.17|2960.17|2968.47|2960.47|2968.11|2960.11|18
1619982450000|2021-05-02 19:07:30|2968.18|2960.18|2968.33|2960.33|2968.51|2960.51|2968.18|2960.18|14
1619982460000|2021-05-02 19:07:40|2968.32|2960.32|2968.94|2960.94|2969.01|2961.01|2968.32|2960.32|10
1619982470000|2021-05-02 19:07:50|2968.93|2960.93|2969.05|2961.05|2969.08|2961.08|2968.88|2960.88|21
1619982480000|2021-05-02 19:08:00|2968.91|2960.91|2967.91|2959.91|2968.91|2960.91|2967.36|2959.36|21
1619982490000|2021-05-02 19:08:10|2967.89|2959.89|2970.11|2962.11|2970.19|2962.19|2967.89|2959.89|22
1619982500000|2021-05-02 19:08:20|2970.17|2962.17|2969.47|2961.47|2970.17|2962.17|2969.42|2961.42|22
1619982510000|2021-05-02 19:08:30|2969.4|2961.4|2969.8|2961.8|2970.13|2962.13|2969.39|2961.39|18
1619982520000|2021-05-02 19:08:40|2969.96|2961.96|2970.43|2962.43|2970.43|2962.43|2969.67|2961.67|24
1619982530000|2021-05-02 19:08:50|2970.58|2962.58|2970.2|2962.2|2970.58|2962.58|2970.16|2962.16|19
1619982540000|2021-05-02 19:09:00|2970.27|2962.27|2970.27|2962.27|2970.46|2962.46|2970.19|2962.19|18
1619982550000|2021-05-02 19:09:10|2970.22|2962.22|2971.28|2963.28|2971.31|2963.31|2970.22|2962.22|13
1619982560000|2021-05-02 19:09:20|2971.3|2963.3|2971.93|2963.93|2972.03|2964.03|2971.3|2963.3|24
1619982570000|2021-05-02 19:09:30|2972.02|2964.02|2972.22|2964.22|2972.57|2964.57|2971.66|2963.66|24
1619982580000|2021-05-02 19:09:40|2972.23|2964.23|2972.7|2964.7|2972.73|2964.73|2972.23|2964.23|18
1619982590000|2021-05-02 19:09:50|2972.69|2964.69|2973.02|2965.02|2973.11|2965.11|2972.64|2964.64|12
1619982600000|2021-05-02 19:10:00|2973.05|2965.05|2973.78|2965.78|2973.84|2965.84|2973.04|2965.04|22
1619982610000|2021-05-02 19:10:10|2973.74|2965.74|2975.65|2967.65|2975.71|2967.71|2973.74|2965.74|27
1619982620000|2021-05-02 19:10:20|2975.64|2967.64|2974.15|2966.15|2976|2968|2974.15|2966.15|22
1619982630000|2021-05-02 19:10:30|2974.11|2966.11|2975.79|2967.79|2975.79|2967.79|2974.01|2966.01|25
1619982640000|2021-05-02 19:10:40|2975.43|2967.43|2975.18|2967.18|2975.45|2967.45|2975.18|2967.18|22
1619982650000|2021-05-02 19:10:50|2975.3|2967.3|2975.42|2967.42|2975.42|2967.42|2975.19|2967.19|26
1619982660000|2021-05-02 19:11:00|2975.45|2967.45|2975.32|2967.32|2975.45|2967.45|2975.29|2967.29|14
1619982670000|2021-05-02 19:11:10|2975.36|2967.36|2975.4|2967.4|2975.44|2967.44|2975.32|2967.32|20
1619982680000|2021-05-02 19:11:20|2975.43|2967.43|2975.96|2967.96|2975.97|2967.97|2975.41|2967.41|23
1619982690000|2021-05-02 19:11:30|2975.97|2967.97|2975.98|2967.98|2975.99|2967.99|2975.85|2967.85|18
1619982700000|2021-05-02 19:11:40|2976.29|2968.29|2976.5|2968.5|2978.85|2970.85|2976.29|2968.29|28
1619982710000|2021-05-02 19:11:50|2976.49|2968.49|2977.56|2969.56|2977.67|2969.67|2976.05|2968.05|26
1619982720000|2021-05-02 19:12:00|2977.69|2969.69|2977.41|2969.41|2977.69|2969.69|2977.28|2969.28|19
1619982730000|2021-05-02 19:12:10|2977.44|2969.44|2976.89|2968.89|2977.44|2969.44|2976.89|2968.89|17
1619982740000|2021-05-02 19:12:20|2976.79|2968.79|2976.16|2968.16|2976.8|2968.8|2976.16|2968.16|22
1619982750000|2021-05-02 19:12:30|2976.15|2968.15|2975.93|2967.93|2976.91|2968.91|2975.93|2967.93|19
1619982760000|2021-05-02 19:12:40|2975.82|2967.82|2973.85|2965.85|2975.82|2967.82|2973.85|2965.85|26
1619982770000|2021-05-02 19:12:50|2973.79|2965.79|2973.2|2965.2|2973.91|2965.91|2973.2|2965.2|24
1619982780000|2021-05-02 19:13:00|2973.24|2965.24|2974.25|2966.25|2974.28|2966.28|2973.24|2965.24|25
1619982790000|2021-05-02 19:13:10|2974.35|2966.35|2973.58|2965.58|2974.36|2966.36|2973.01|2965.01|22
1619982800000|2021-05-02 19:13:20|2973.57|2965.57|2974.05|2966.05|2974.5|2966.5|2972.86|2964.86|25
1619982810000|2021-05-02 19:13:30|2974.09|2966.09|2974.77|2966.77|2974.77|2966.77|2974.05|2966.05|25
1619982820000|2021-05-02 19:13:40|2974.79|2966.79|2974.82|2966.82|2975.4|2967.4|2974.51|2966.51|22
1619982830000|2021-05-02 19:13:50|2974.79|2966.79|2976.5|2968.5|2976.5|2968.5|2974.79|2966.79|19
1619982840000|2021-05-02 19:14:00|2976.51|2968.51|2977.26|2969.26|2977.26|2969.26|2976.5|2968.5|18
1619982850000|2021-05-02 19:14:10|2977.24|2969.24|2977.94|2969.94|2977.95|2969.95|2976.84|2968.84|24
1619982860000|2021-05-02 19:14:20|2977.93|2969.93|2978.05|2970.05|2978.05|2970.05|2977.84|2969.84|12
1619982870000|2021-05-02 19:14:30|2978.04|2970.04|2977.02|2969.02|2978.04|2970.04|2976.98|2968.98|19
1619982880000|2021-05-02 19:14:40|2977.23|2969.23|2977.65|2969.65|2977.67|2969.67|2977.15|2969.15|25
1619982890000|2021-05-02 19:14:50|2977.75|2969.75|2976.12|2968.12|2977.77|2969.77|2976.12|2968.12|22
1619982900000|2021-05-02 19:15:00|2976.11|2968.11|2976.14|2968.14|2976.45|2968.45|2976.09|2968.09|22
1619982910000|2021-05-02 19:15:10|2976.17|2968.17|2976.1|2968.1|2976.17|2968.17|2975.94|2967.94|21
1619982920000|2021-05-02 19:15:20|2976.09|2968.09|2973.89|2965.89|2976.09|2968.09|2973.89|2965.89|24
1619982930000|2021-05-02 19:15:30|2973.92|2965.92|2969.64|2961.64|2973.92|2965.92|2969.37|2961.37|21
1619982940000|2021-05-02 19:15:40|2969.92|2961.92|2970.91|2962.91|2970.91|2962.91|2969.57|2961.57|28
1619982950000|2021-05-02 19:15:50|2971.09|2963.09|2972.13|2964.13|2972.14|2964.14|2971.09|2963.09|26
1619982960000|2021-05-02 19:16:00|2971.97|2963.97|2971.26|2963.26|2971.98|2963.98|2971.25|2963.25|25
1619982970000|2021-05-02 19:16:10|2971.27|2963.27|2971.19|2963.19|2971.51|2963.51|2971.01|2963.01|25
1619982980000|2021-05-02 19:16:20|2971.41|2963.41|2971.35|2963.35|2971.42|2963.42|2971.17|2963.17|13
1619982990000|2021-05-02 19:16:30|2971.34|2963.34|2973.12|2965.12|2973.72|2965.72|2971.33|2963.33|20
1619983000000|2021-05-02 19:16:40|2972.89|2964.89|2972.99|2964.99|2972.99|2964.99|2972.16|2964.16|22
1619983010000|2021-05-02 19:16:50|2972.9|2964.9|2974.39|2966.39|2974.39|2966.39|2972.61|2964.61|20
1619983020000|2021-05-02 19:17:00|2974.3|2966.3|2973.8|2965.8|2974.56|2966.56|2973.8|2965.8|19
1619983030000|2021-05-02 19:17:10|2973.79|2965.79|2974.26|2966.26|2974.26|2966.26|2973.18|2965.18|22
1619983040000|2021-05-02 19:17:20|2974.37|2966.37|2974.26|2966.26|2974.63|2966.63|2974.2|2966.2|20
1619983050000|2021-05-02 19:17:30|2974.32|2966.32|2975.42|2967.42|2975.42|2967.42|2974.32|2966.32|15
1619983060000|2021-05-02 19:17:40|2975.64|2967.64|2977.48|2969.48|2977.53|2969.53|2975.64|2967.64|26
1619983070000|2021-05-02 19:17:50|2977.44|2969.44|2976.79|2968.79|2978.21|2970.21|2976.78|2968.78|23
1619983080000|2021-05-02 19:18:00|2976.84|2968.84|2978|2970|2978.03|2970.03|2976.72|2968.72|25
1619983090000|2021-05-02 19:18:10|2978.11|2970.11|2977.7|2969.7|2978.16|2970.16|2977.61|2969.61|22
1619983100000|2021-05-02 19:18:20|2977.69|2969.69|2978.04|2970.04|2978.04|2970.04|2977.67|2969.67|19
1619983110000|2021-05-02 19:18:30|2978.05|2970.05|2978.13|2970.13|2978.22|2970.22|2977.74|2969.74|18
1619983120000|2021-05-02 19:18:40|2978.21|2970.21|2979.05|2971.05|2979.76|2971.76|2978.21|2970.21|25
1619983130000|2021-05-02 19:18:50|2978.97|2970.97|2979.03|2971.03|2979.16|2971.16|2978.9|2970.9|23
1619983140000|2021-05-02 19:19:00|2979.02|2971.02|2978.33|2970.33|2979.02|2971.02|2977.56|2969.56|20
1619983150000|2021-05-02 19:19:10|2978.44|2970.44|2978.78|2970.78|2978.79|2970.79|2978.44|2970.44|19
1619983160000|2021-05-02 19:19:20|2978.75|2970.75|2978.71|2970.71|2978.75|2970.75|2978.62|2970.62|7
1619983170000|2021-05-02 19:19:30|2978.38|2970.38|2976.67|2968.67|2978.67|2970.67|2976.67|2968.67|19
1619983180000|2021-05-02 19:19:40|2976.26|2968.26|2975.72|2967.72|2976.26|2968.26|2975.58|2967.58|24
1619983190000|2021-05-02 19:19:50|2975.7|2967.7|2977.73|2969.73|2978|2970|2975.7|2967.7|16
1619983200000|2021-05-02 19:20:00|2977.7|2969.7|2978.36|2970.36|2978.43|2970.43|2977.62|2969.62|23
1619983210000|2021-05-02 19:20:10|2978.56|2970.56|2979.34|2971.34|2979.65|2971.65|2978.33|2970.33|24
1619983220000|2021-05-02 19:20:20|2979.28|2971.28|2978.14|2970.14|2979.42|2971.42|2978.07|2970.07|25
1619983230000|2021-05-02 19:20:30|2978.12|2970.12|2978.52|2970.52|2978.53|2970.53|2978.12|2970.12|16
1619983240000|2021-05-02 19:20:40|2978.51|2970.51|2978.78|2970.78|2979.5|2971.5|2978.41|2970.41|18
1619983250000|2021-05-02 19:20:50|2978.83|2970.83|2979.11|2971.11|2979.19|2971.19|2978.82|2970.82|18
1619983260000|2021-05-02 19:21:00|2979.1|2971.1|2978.32|2970.32|2979.15|2971.15|2978.32|2970.32|22
1619983270000|2021-05-02 19:21:10|2978.31|2970.31|2977.56|2969.56|2978.31|2970.31|2977.25|2969.25|24
1619983280000|2021-05-02 19:21:20|2977.33|2969.33|2976.14|2968.14|2977.33|2969.33|2976.14|2968.14|23
1619983290000|2021-05-02 19:21:30|2975.82|2967.82|2974.76|2966.76|2976.13|2968.13|2974.74|2966.74|22
1619983300000|2021-05-02 19:21:40|2974.75|2966.75|2974.97|2966.97|2975.53|2967.53|2974.61|2966.61|24
1619983310000|2021-05-02 19:21:50|2975.26|2967.26|2972.86|2964.86|2975.26|2967.26|2972.43|2964.43|25
1619983320000|2021-05-02 19:22:00|2972.78|2964.78|2971.31|2963.31|2972.83|2964.83|2970.42|2962.42|27
1619983330000|2021-05-02 19:22:10|2971.42|2963.42|2972.66|2964.66|2973.11|2965.11|2971.35|2963.35|28
1619983340000|2021-05-02 19:22:20|2972.52|2964.52|2972.58|2964.58|2972.58|2964.58|2972.01|2964.01|27
1619983350000|2021-05-02 19:22:30|2973.36|2965.36|2974.6|2966.6|2975.02|2967.02|2973.36|2965.36|29
1619983360000|2021-05-02 19:22:40|2974.61|2966.61|2973.72|2965.72|2974.76|2966.76|2973.67|2965.67|26
1619983370000|2021-05-02 19:22:50|2973.68|2965.68|2975.73|2967.73|2975.73|2967.73|2973.68|2965.68|23
1619983380000|2021-05-02 19:23:00|2975.64|2967.64|2975.28|2967.28|2975.64|2967.64|2975.27|2967.27|16
1619983390000|2021-05-02 19:23:10|2975.33|2967.33|2974.59|2966.59|2975.48|2967.48|2974.59|2966.59|21
1619983400000|2021-05-02 19:23:20|2974.58|2966.58|2973.66|2965.66|2974.58|2966.58|2973.66|2965.66|25
1619983410000|2021-05-02 19:23:30|2973.68|2965.68|2972.69|2964.69|2973.69|2965.69|2972.69|2964.69|20
1619983420000|2021-05-02 19:23:40|2972.73|2964.73|2973.61|2965.61|2973.65|2965.65|2972.73|2964.73|19
1619983430000|2021-05-02 19:23:50|2973.6|2965.6|2973.79|2965.79|2973.79|2965.79|2973.39|2965.39|19
1619983440000|2021-05-02 19:24:00|2973.96|2965.96|2973.59|2965.59|2973.99|2965.99|2973.58|2965.58|18
1619983450000|2021-05-02 19:24:10|2973.75|2965.75|2973.49|2965.49|2973.8|2965.8|2973.47|2965.47|22
1619983460000|2021-05-02 19:24:20|2973.65|2965.65|2973.79|2965.79|2973.98|2965.98|2973.64|2965.64|21
1619983470000|2021-05-02 19:24:30|2973.76|2965.76|2973.63|2965.63|2973.76|2965.76|2973.59|2965.59|21
1619983480000|2021-05-02 19:24:40|2973.7|2965.7|2974.02|2966.02|2974.02|2966.02|2973.67|2965.67|19
1619983490000|2021-05-02 19:24:50|2974.01|2966.01|2974.86|2966.86|2975.91|2967.91|2974.01|2966.01|23
1619983500000|2021-05-02 19:25:00|2975.91|2967.91|2975.95|2967.95|2975.95|2967.95|2975.51|2967.51|25
1619983510000|2021-05-02 19:25:10|2975.93|2967.93|2974.89|2966.89|2976|2968|2974.82|2966.82|17
1619983520000|2021-05-02 19:25:20|2974.84|2966.84|2974.75|2966.75|2974.94|2966.94|2974.68|2966.68|17
1619983530000|2021-05-02 19:25:30|2974.76|2966.76|2974.67|2966.67|2974.78|2966.78|2974.67|2966.67|15
1619983540000|2021-05-02 19:25:40|2974.68|2966.68|2973.81|2965.81|2974.68|2966.68|2973.7|2965.7|23
1619983550000|2021-05-02 19:25:50|2973.82|2965.82|2975.22|2967.22|2975.22|2967.22|2973.82|2965.82|20
1619983560000|2021-05-02 19:26:00|2975.08|2967.08|2975.6|2967.6|2975.63|2967.63|2974.79|2966.79|22
1619983570000|2021-05-02 19:26:10|2975.59|2967.59|2975.75|2967.75|2975.83|2967.83|2975.54|2967.54|14
1619983580000|2021-05-02 19:26:20|2975.66|2967.66|2975.77|2967.77|2975.77|2967.77|2975.66|2967.66|9
1619983590000|2021-05-02 19:26:30|2975.8|2967.8|2976|2968|2976.05|2968.05|2975.8|2967.8|13
1619983600000|2021-05-02 19:26:40|2976.01|2968.01|2975.28|2967.28|2976.04|2968.04|2975.28|2967.28|18
1619983610000|2021-05-02 19:26:50|2975.13|2967.13|2974.68|2966.68|2975.15|2967.15|2974.66|2966.66|20
1619983620000|2021-05-02 19:27:00|2974.74|2966.74|2974.5|2966.5|2974.77|2966.77|2974.36|2966.36|20
1619983630000|2021-05-02 19:27:10|2974.6|2966.6|2974.86|2966.86|2974.87|2966.87|2974.59|2966.59|23
1619983640000|2021-05-02 19:27:20|2974.8|2966.8|2974.41|2966.41|2974.8|2966.8|2974.39|2966.39|18
1619983650000|2021-05-02 19:27:30|2974.43|2966.43|2974.46|2966.46|2974.57|2966.57|2974.43|2966.43|16
1619983660000|2021-05-02 19:27:40|2974.48|2966.48|2976.32|2968.32|2976.32|2968.32|2974.46|2966.46|24
1619983670000|2021-05-02 19:27:50|2976.37|2968.37|2976.18|2968.18|2976.37|2968.37|2976.05|2968.05|22
1619983680000|2021-05-02 19:28:00|2976.17|2968.17|2976.03|2968.03|2976.27|2968.27|2975.97|2967.97|20
1619983690000|2021-05-02 19:28:10|2976.19|2968.19|2976.03|2968.03|2976.19|2968.19|2976.02|2968.02|19
1619983700000|2021-05-02 19:28:20|2976.24|2968.24|2975.5|2967.5|2976.51|2968.51|2975.41|2967.41|20
1619983710000|2021-05-02 19:28:30|2975.41|2967.41|2975.44|2967.44|2975.56|2967.56|2974.84|2966.84|18
1619983720000|2021-05-02 19:28:40|2975.51|2967.51|2975.41|2967.41|2975.55|2967.55|2975.28|2967.28|19
1619983730000|2021-05-02 19:28:50|2975.71|2967.71|2975.67|2967.67|2975.77|2967.77|2975.44|2967.44|20
1619983740000|2021-05-02 19:29:00|2975.68|2967.68|2976.1|2968.1|2976.13|2968.13|2975.68|2967.68|18
1619983750000|2021-05-02 19:29:10|2976.15|2968.15|2975.76|2967.76|2976.24|2968.24|2975.73|2967.73|18
1619983760000|2021-05-02 19:29:20|2975.75|2967.75|2975.91|2967.91|2976.16|2968.16|2975.57|2967.57|20
1619983770000|2021-05-02 19:29:30|2975.78|2967.78|2975.91|2967.91|2975.99|2967.99|2975.78|2967.78|19
1619983780000|2021-05-02 19:29:40|2975.92|2967.92|2976.77|2968.77|2976.95|2968.95|2975.88|2967.88|20
1619983790000|2021-05-02 19:29:50|2976.85|2968.85|2977.97|2969.97|2978.03|2970.03|2976.85|2968.85|23
1619983800000|2021-05-02 19:30:00|2977.98|2969.98|2980.04|2972.04|2980.32|2972.32|2977.98|2969.98|24
1619983810000|2021-05-02 19:30:10|2980.07|2972.07|2978.93|2970.93|2981.84|2973.84|2978.93|2970.93|27
1619983820000|2021-05-02 19:30:20|2979.14|2971.14|2979.85|2971.85|2979.85|2971.85|2979.08|2971.08|25
1619983830000|2021-05-02 19:30:30|2979.9|2971.9|2979.71|2971.71|2979.95|2971.95|2979.65|2971.65|24
1619983840000|2021-05-02 19:30:40|2979.77|2971.77|2979.92|2971.92|2980.63|2972.63|2979.77|2971.77|25
1619983850000|2021-05-02 19:30:50|2980.08|2972.08|2979.82|2971.82|2980.56|2972.56|2979.82|2971.82|22
1619983860000|2021-05-02 19:31:00|2979.66|2971.66|2980.44|2972.44|2980.56|2972.56|2979.57|2971.57|25
1619983870000|2021-05-02 19:31:10|2980.42|2972.42|2980.34|2972.34|2980.52|2972.52|2980.3|2972.3|19
1619983880000|2021-05-02 19:31:20|2980.32|2972.32|2980.21|2972.21|2980.38|2972.38|2980.21|2972.21|28
1619983890000|2021-05-02 19:31:30|2980.35|2972.35|2981.1|2973.1|2981.1|2973.1|2980.35|2972.35|16
1619983900000|2021-05-02 19:31:40|2981.12|2973.12|2981.61|2973.61|2981.66|2973.66|2981.12|2973.12|17
1619983910000|2021-05-02 19:31:50|2981.59|2973.59|2982.08|2974.08|2982.08|2974.08|2981.55|2973.55|24
1619983920000|2021-05-02 19:32:00|2982.16|2974.16|2982.11|2974.11|2982.34|2974.34|2982.08|2974.08|18
1619983930000|2021-05-02 19:32:10|2982.09|2974.09|2981.42|2973.42|2982.26|2974.26|2981.22|2973.22|22
1619983940000|2021-05-02 19:32:20|2981.4|2973.4|2982.17|2974.17|2982.25|2974.25|2981.4|2973.4|27
1619983950000|2021-05-02 19:32:30|2982.14|2974.14|2982.08|2974.08|2982.2|2974.2|2981.92|2973.92|17
1619983960000|2021-05-02 19:32:40|2982.06|2974.06|2982.03|2974.03|2982.13|2974.13|2982|2974|15
1619983970000|2021-05-02 19:32:50|2982.04|2974.04|2981.94|2973.94|2982.08|2974.08|2981.94|2973.94|15
1619983980000|2021-05-02 19:33:00|2981.82|2973.82|2981.42|2973.42|2981.82|2973.82|2980.95|2972.95|25
1619983990000|2021-05-02 19:33:10|2981.47|2973.47|2979.96|2971.96|2981.8|2973.8|2979.96|2971.96|22
1619984000000|2021-05-02 19:33:20|2979.39|2971.39|2979.41|2971.41|2979.77|2971.77|2979.24|2971.24|24
1619984010000|2021-05-02 19:33:30|2979.51|2971.51|2979.77|2971.77|2979.77|2971.77|2979.51|2971.51|15
1619984020000|2021-05-02 19:33:40|2979.67|2971.67|2979.22|2971.22|2980.06|2972.06|2979.08|2971.08|23
1619984030000|2021-05-02 19:33:50|2978.94|2970.94|2976.63|2968.63|2978.94|2970.94|2976.63|2968.63|27
1619984040000|2021-05-02 19:34:00|2976.54|2968.54|2977.47|2969.47|2977.57|2969.57|2976.5|2968.5|24
1619984050000|2021-05-02 19:34:10|2977.48|2969.48|2977.29|2969.29|2977.63|2969.63|2976.69|2968.69|23
1619984060000|2021-05-02 19:34:20|2977.27|2969.27|2978.36|2970.36|2978.4|2970.4|2977.13|2969.13|24
1619984070000|2021-05-02 19:34:30|2978.37|2970.37|2977.75|2969.75|2978.41|2970.41|2977.45|2969.45|17
1619984080000|2021-05-02 19:34:40|2977.74|2969.74|2977.11|2969.11|2977.74|2969.74|2976.14|2968.14|25
1619984090000|2021-05-02 19:34:50|2977.19|2969.19|2977.22|2969.22|2977.22|2969.22|2976.78|2968.78|21
1619984100000|2021-05-02 19:35:00|2977.34|2969.34|2977.35|2969.35|2977.52|2969.52|2977.34|2969.34|24
1619984110000|2021-05-02 19:35:10|2977.31|2969.31|2977.01|2969.01|2977.4|2969.4|2976.77|2968.77|25
1619984120000|2021-05-02 19:35:20|2977.23|2969.23|2975.79|2967.79|2977.23|2969.23|2975.79|2967.79|23
1619984130000|2021-05-02 19:35:30|2976.08|2968.08|2975.73|2967.73|2976.11|2968.11|2975.38|2967.38|28
1619984140000|2021-05-02 19:35:40|2975.81|2967.81|2974.75|2966.75|2975.87|2967.87|2974.73|2966.73|24
1619984150000|2021-05-02 19:35:50|2974.98|2966.98|2974.87|2966.87|2975.48|2967.48|2974.43|2966.43|27
1619984160000|2021-05-02 19:36:00|2974.76|2966.76|2974.35|2966.35|2974.76|2966.76|2974.34|2966.34|16
1619984170000|2021-05-02 19:36:10|2974.04|2966.04|2974.94|2966.94|2975|2967|2974.04|2966.04|20
1619984180000|2021-05-02 19:36:20|2974.98|2966.98|2974.63|2966.63|2975.38|2967.38|2974.3|2966.3|25
1619984190000|2021-05-02 19:36:30|2974.68|2966.68|2974.58|2966.58|2974.74|2966.74|2974.47|2966.47|22
1619984200000|2021-05-02 19:36:40|2974.72|2966.72|2975.05|2967.05|2975.36|2967.36|2974.69|2966.69|25
1619984210000|2021-05-02 19:36:50|2974.96|2966.96|2975.21|2967.21|2975.37|2967.37|2974.91|2966.91|15
1619984220000|2021-05-02 19:37:00|2975.22|2967.22|2974.73|2966.73|2975.26|2967.26|2974.71|2966.71|16
1619984230000|2021-05-02 19:37:10|2974.72|2966.72|2974.99|2966.99|2975.14|2967.14|2974.64|2966.64|21
1619984240000|2021-05-02 19:37:20|2975.22|2967.22|2975.52|2967.52|2975.8|2967.8|2975.22|2967.22|19
1619984250000|2021-05-02 19:37:30|2975.51|2967.51|2975|2967|2975.78|2967.78|2974.98|2966.98|22
1619984260000|2021-05-02 19:37:40|2974.86|2966.86|2975.25|2967.25|2975.25|2967.25|2974.45|2966.45|24
1619984270000|2021-05-02 19:37:50|2975.29|2967.29|2974.86|2966.86|2975.49|2967.49|2974.86|2966.86|23
1619984280000|2021-05-02 19:38:00|2974.87|2966.87|2975.29|2967.29|2975.29|2967.29|2974.87|2966.87|12
1619984290000|2021-05-02 19:38:10|2975.47|2967.47|2976.07|2968.07|2976.07|2968.07|2975.28|2967.28|13
1619984300000|2021-05-02 19:38:20|2976.11|2968.11|2975.06|2967.06|2976.2|2968.2|2975.05|2967.05|23
1619984310000|2021-05-02 19:38:30|2975.05|2967.05|2974.78|2966.78|2975.05|2967.05|2974.78|2966.78|12
1619984320000|2021-05-02 19:38:40|2974.72|2966.72|2973.2|2965.2|2974.72|2966.72|2973.18|2965.18|27
1619984330000|2021-05-02 19:38:50|2973.15|2965.15|2970.09|2962.09|2973.19|2965.19|2969.69|2961.69|28
1619984340000|2021-05-02 19:39:00|2970.21|2962.21|2972.49|2962.99|2972.57|2963.41|2969.64|2961.64|29
1619984350000|2021-05-02 19:39:10|2972.47|2962.97|2974.78|2965.28|2975.72|2966.22|2972.47|2962.97|28
1619984360000|2021-05-02 19:39:20|2974.83|2965.33|2973.54|2964.04|2974.83|2965.33|2973.41|2963.91|26
1619984370000|2021-05-02 19:39:30|2973.81|2964.31|2973.64|2964.14|2974.32|2964.82|2973.4|2963.9|28
1619984380000|2021-05-02 19:39:40|2973.58|2964.08|2976.42|2966.92|2976.42|2966.92|2973.58|2964.08|25
1619984390000|2021-05-02 19:39:50|2976.56|2967.06|2975.06|2965.56|2976.57|2967.07|2974.76|2965.26|29
1619984400000|2021-05-02 19:40:00|2975.08|2965.58|2974.77|2965.27|2975.27|2965.77|2974.45|2964.95|23
1619984410000|2021-05-02 19:40:10|2974.62|2965.12|2974.26|2964.76|2974.72|2965.22|2974.22|2964.72|23
1619984420000|2021-05-02 19:40:20|2974.4|2964.9|2974.26|2964.76|2974.58|2965.08|2973.83|2964.33|21
1619984430000|2021-05-02 19:40:30|2974.27|2964.77|2973.83|2964.33|2974.46|2964.96|2973.79|2964.29|20
1619984440000|2021-05-02 19:40:40|2973.9|2964.4|2973.94|2964.44|2974.05|2964.55|2973.9|2964.4|18
1619984450000|2021-05-02 19:40:50|2973.92|2964.42|2973.61|2964.11|2974.12|2964.62|2973.55|2964.05|20
1619984460000|2021-05-02 19:41:00|2973.55|2964.05|2973.42|2963.92|2973.59|2964.09|2973.42|2963.92|13
1619984470000|2021-05-02 19:41:10|2973.46|2963.96|2973.66|2964.16|2973.71|2964.21|2973.46|2963.96|14
1619984480000|2021-05-02 19:41:20|2973.62|2964.12|2972.93|2963.43|2973.65|2964.15|2972.65|2963.15|14
1619984490000|2021-05-02 19:41:30|2972.92|2963.42|2973.19|2963.69|2973.68|2964.18|2972.54|2963.04|26
1619984500000|2021-05-02 19:41:40|2973.24|2963.74|2973.73|2964.23|2973.73|2964.23|2972.99|2963.49|23
1619984510000|2021-05-02 19:41:50|2973.83|2964.33|2973.98|2964.48|2974.44|2964.94|2973.83|2964.33|27
1619984520000|2021-05-02 19:42:00|2973.97|2964.47|2972.8|2963.3|2973.97|2964.47|2972.8|2963.3|20
1619984530000|2021-05-02 19:42:10|2972.7|2963.2|2972.39|2962.89|2972.85|2963.35|2972.38|2962.88|19
1619984540000|2021-05-02 19:42:20|2972.17|2962.67|2971.83|2962.33|2972.47|2962.97|2971.66|2962.16|25
1619984550000|2021-05-02 19:42:30|2971.86|2962.36|2971.87|2962.37|2972.04|2962.54|2971.83|2962.33|21
1619984560000|2021-05-02 19:42:40|2971.85|2962.35|2971.41|2961.91|2971.85|2962.35|2971.41|2961.91|17
1619984570000|2021-05-02 19:42:50|2971.37|2961.87|2970.98|2961.48|2971.37|2961.87|2970.98|2961.48|24
1619984580000|2021-05-02 19:43:00|2971|2961.5|2970.73|2961.23|2971.1|2961.6|2970.43|2960.93|25
1619984590000|2021-05-02 19:43:10|2970.82|2961.32|2970.92|2961.42|2971.14|2961.64|2970.76|2961.26|24
1619984600000|2021-05-02 19:43:20|2970.95|2961.45|2970.87|2961.37|2970.95|2961.45|2970.71|2961.21|20
1619984610000|2021-05-02 19:43:30|2970.81|2961.31|2970.72|2961.22|2970.85|2961.35|2970.1|2960.6|25
1619984620000|2021-05-02 19:43:40|2970.75|2961.25|2972.74|2963.24|2972.74|2963.24|2970.75|2961.25|12
1619984630000|2021-05-02 19:43:50|2972.75|2963.25|2972|2962.5|2972.75|2963.25|2972|2962.5|23
1619984640000|2021-05-02 19:44:00|2972.03|2962.53|2971.49|2961.99|2972.03|2962.53|2971.02|2961.52|21
1619984650000|2021-05-02 19:44:10|2971.42|2961.92|2972.25|2962.75|2972.25|2962.75|2971.32|2961.82|24
1619984660000|2021-05-02 19:44:20|2972.07|2962.57|2972.54|2963.04|2972.97|2963.47|2972.07|2962.57|24
1619984670000|2021-05-02 19:44:30|2972.71|2963.21|2972.81|2963.31|2972.84|2963.34|2972.36|2962.86|24
1619984680000|2021-05-02 19:44:40|2972.8|2963.3|2972.54|2963.04|2972.87|2963.37|2972.54|2963.04|15
1619984690000|2021-05-02 19:44:50|2972.51|2963.01|2972.29|2962.79|2972.62|2963.12|2972.28|2962.78|20
1619984700000|2021-05-02 19:45:00|2972.27|2962.77|2973.49|2963.99|2973.49|2963.99|2972.25|2962.75|25
1619984710000|2021-05-02 19:45:10|2973.61|2964.11|2974.23|2964.73|2974.26|2964.76|2973.59|2964.09|23
1619984720000|2021-05-02 19:45:20|2974.06|2964.56|2973.46|2963.96|2974.12|2964.62|2973.46|2963.96|23
1619984730000|2021-05-02 19:45:30|2973.51|2964.01|2973.07|2963.57|2973.51|2964.01|2972.69|2963.19|21
1619984740000|2021-05-02 19:45:40|2973.06|2963.56|2972.8|2963.3|2973.06|2963.56|2972.7|2963.2|20
1619984750000|2021-05-02 19:45:50|2972.82|2963.32|2972.36|2962.86|2972.82|2963.32|2971.98|2962.48|24
1619984760000|2021-05-02 19:46:00|2972.44|2962.94|2973.02|2963.52|2973.24|2963.74|2972.44|2962.94|20
1619984770000|2021-05-02 19:46:10|2973.05|2963.55|2973.11|2963.61|2973.28|2963.78|2973.03|2963.53|20
1619984780000|2021-05-02 19:46:20|2973.18|2963.68|2972.55|2963.05|2973.21|2963.71|2972.51|2963.01|23
1619984790000|2021-05-02 19:46:30|2972.51|2963.01|2972.46|2962.96|2972.77|2963.27|2972.46|2962.96|21
1619984800000|2021-05-02 19:46:40|2972.52|2963.02|2971.58|2962.08|2972.54|2963.04|2971.48|2961.98|20
1619984810000|2021-05-02 19:46:50|2971.6|2962.1|2971.51|2962.01|2971.65|2962.15|2971.42|2961.92|20
1619984820000|2021-05-02 19:47:00|2971.57|2962.07|2972.21|2962.71|2972.4|2962.9|2971.46|2961.96|18
1619984830000|2021-05-02 19:47:10|2972.31|2962.81|2973.78|2964.28|2973.78|2964.28|2972.31|2962.81|21
1619984840000|2021-05-02 19:47:20|2973.82|2964.32|2973.33|2963.83|2973.82|2964.32|2973.33|2963.83|22
1619984850000|2021-05-02 19:47:30|2973.43|2963.93|2972.74|2963.24|2973.49|2963.99|2972.33|2962.83|22
1619984860000|2021-05-02 19:47:40|2972.71|2963.21|2972.99|2963.49|2972.99|2963.49|2972.41|2962.91|19
1619984870000|2021-05-02 19:47:50|2973|2963.5|2974.12|2964.62|2974.13|2964.63|2973|2963.5|23
1619984880000|2021-05-02 19:48:00|2974.16|2964.66|2974.87|2965.37|2974.87|2965.37|2974.14|2964.64|21
1619984890000|2021-05-02 19:48:10|2974.88|2965.38|2975.13|2965.63|2975.79|2966.29|2974.88|2965.38|26
1619984900000|2021-05-02 19:48:20|2975.15|2965.65|2976.14|2966.64|2976.17|2966.67|2975.15|2965.65|23
1619984910000|2021-05-02 19:48:30|2976.22|2966.72|2975.92|2966.42|2976.22|2966.72|2975.73|2966.23|17
1619984920000|2021-05-02 19:48:40|2975.93|2966.43|2978.47|2968.97|2979.06|2969.56|2975.93|2966.43|25
1619984930000|2021-05-02 19:48:50|2978.48|2968.98|2978.07|2968.57|2979.11|2969.61|2978.07|2968.57|25
1619984940000|2021-05-02 19:49:00|2978.11|2968.61|2979.07|2969.57|2979.1|2969.6|2978.04|2968.54|23
1619984950000|2021-05-02 19:49:10|2978.96|2969.46|2978.28|2968.78|2979.05|2969.55|2977.26|2967.76|29
1619984960000|2021-05-02 19:49:20|2978.26|2968.76|2977.5|2968|2978.56|2969.06|2977.5|2968|22
1619984970000|2021-05-02 19:49:30|2977.47|2967.97|2977.17|2967.67|2977.47|2967.97|2977.02|2967.52|19
1619984980000|2021-05-02 19:49:40|2977.19|2967.69|2977.4|2967.9|2977.5|2968|2977.17|2967.67|23
1619984990000|2021-05-02 19:49:50|2977.39|2967.89|2976.69|2967.19|2977.4|2967.9|2976.69|2967.19|17
1619985000000|2021-05-02 19:50:00|2976.62|2967.12|2976.89|2967.39|2977|2967.5|2976.31|2966.81|22
1619985010000|2021-05-02 19:50:10|2976.88|2967.38|2976.1|2966.6|2976.94|2967.44|2976.1|2966.6|22
1619985020000|2021-05-02 19:50:20|2976.15|2966.65|2976.49|2966.99|2976.49|2966.99|2976.03|2966.53|20
1619985030000|2021-05-02 19:50:30|2976.47|2966.97|2976.78|2967.28|2976.82|2967.32|2976.45|2966.95|21
1619985040000|2021-05-02 19:50:40|2976.69|2967.19|2976.18|2966.68|2976.8|2967.3|2976.08|2966.58|18
1619985050000|2021-05-02 19:50:50|2976.24|2966.74|2976.36|2966.86|2976.36|2966.86|2975.81|2966.31|20
1619985060000|2021-05-02 19:51:00|2976.38|2966.88|2975.23|2965.73|2977.88|2968.38|2975.22|2965.72|27
1619985070000|2021-05-02 19:51:10|2975.52|2966.02|2973.9|2964.4|2975.52|2966.02|2973.9|2964.4|22
1619985080000|2021-05-02 19:51:20|2973.67|2964.17|2973.49|2963.99|2973.75|2964.25|2973.17|2963.67|17
1619985090000|2021-05-02 19:51:30|2973.33|2963.83|2970.75|2961.25|2973.33|2963.83|2970.64|2961.14|24
1619985100000|2021-05-02 19:51:40|2970.82|2961.32|2971.23|2961.73|2971.39|2961.89|2970.52|2961.02|23
1619985110000|2021-05-02 19:51:50|2971.28|2961.78|2971.27|2961.77|2971.49|2961.99|2971.07|2961.57|23
1619985120000|2021-05-02 19:52:00|2971.3|2961.8|2972.12|2962.62|2972.34|2962.84|2971.22|2961.72|20
1619985130000|2021-05-02 19:52:10|2972.06|2962.56|2972.7|2963.2|2972.7|2963.2|2972.04|2962.54|20
1619985140000|2021-05-02 19:52:20|2972.86|2963.36|2973.02|2963.52|2973.24|2963.74|2972.86|2963.36|20
1619985150000|2021-05-02 19:52:30|2973.07|2963.57|2972.26|2962.76|2973.07|2963.57|2972.01|2962.51|27
1619985160000|2021-05-02 19:52:40|2972.29|2962.79|2972.28|2962.78|2972.4|2962.9|2971.97|2962.47|19
1619985170000|2021-05-02 19:52:50|2972.68|2963.18|2974.56|2965.06|2974.72|2965.22|2972.53|2963.03|24
1619985180000|2021-05-02 19:53:00|2974.6|2965.1|2975.25|2965.75|2975.48|2965.98|2973.97|2964.47|23
1619985190000|2021-05-02 19:53:10|2975.34|2965.84|2974.01|2964.51|2975.34|2965.84|2973.96|2964.46|24
1619985200000|2021-05-02 19:53:20|2974.19|2964.69|2973.39|2963.89|2974.46|2964.96|2973.32|2963.82|24
1619985210000|2021-05-02 19:53:30|2973.41|2963.91|2973.31|2963.81|2973.48|2963.98|2973.28|2963.78|20
1619985220000|2021-05-02 19:53:40|2973.38|2963.88|2973.49|2963.99|2973.58|2964.08|2973.37|2963.87|19
1619985230000|2021-05-02 19:53:50|2973.43|2963.93|2973.11|2963.61|2973.89|2964.39|2973.09|2963.59|20
1619985240000|2021-05-02 19:54:00|2972.99|2963.49|2972.39|2962.89|2972.99|2963.49|2972.28|2962.78|20
1619985250000|2021-05-02 19:54:10|2972.37|2962.87|2972.44|2962.94|2972.56|2963.06|2972.37|2962.87|18
1619985260000|2021-05-02 19:54:20|2972.42|2962.92|2972.81|2963.31|2972.81|2963.31|2972.41|2962.91|17
1619985270000|2021-05-02 19:54:30|2972.85|2963.35|2972.32|2962.82|2972.85|2963.35|2972.32|2962.82|20
1619985280000|2021-05-02 19:54:40|2972.34|2962.84|2972.21|2962.71|2972.42|2962.92|2972.11|2962.61|24
1619985290000|2021-05-02 19:54:50|2972.22|2962.72|2971.97|2962.47|2972.25|2962.75|2971.67|2962.17|19
1619985300000|2021-05-02 19:55:00|2971.96|2962.46|2972.02|2962.52|2972.19|2962.69|2971.95|2962.45|22
1619985310000|2021-05-02 19:55:10|2972.03|2962.53|2972.07|2962.57|2972.08|2962.58|2972.02|2962.52|8
1619985320000|2021-05-02 19:55:20|2972.08|2962.58|2972.01|2962.51|2972.13|2962.63|2972.01|2962.51|10
1619985330000|2021-05-02 19:55:30|2971.84|2962.34|2971.25|2961.75|2971.87|2962.37|2971.18|2961.68|17
1619985340000|2021-05-02 19:55:40|2971.26|2961.76|2972.05|2962.55|2972.05|2962.55|2971.05|2961.55|19
1619985350000|2021-05-02 19:55:50|2972.36|2962.86|2972.26|2962.76|2972.36|2962.86|2972.19|2962.69|13
1619985360000|2021-05-02 19:56:00|2972.27|2962.77|2973.22|2963.72|2973.22|2963.72|2972.27|2962.77|25
1619985370000|2021-05-02 19:56:10|2973.46|2963.96|2972.92|2963.42|2973.5|2964|2972.86|2963.36|18
1619985380000|2021-05-02 19:56:20|2972.91|2963.41|2971.71|2962.21|2972.98|2963.48|2971.7|2962.2|22
1619985390000|2021-05-02 19:56:30|2971.7|2962.2|2971.65|2962.15|2971.81|2962.31|2971.65|2962.15|19
1619985400000|2021-05-02 19:56:40|2971.81|2962.31|2972.62|2963.12|2972.72|2963.22|2971.8|2962.3|17
1619985410000|2021-05-02 19:56:50|2972.69|2963.19|2972.61|2963.11|2972.69|2963.19|2972.52|2963.02|10
1619985420000|2021-05-02 19:57:00|2972.78|2963.28|2972.67|2963.17|2973.15|2963.65|2972.66|2963.16|23
1619985430000|2021-05-02 19:57:10|2972.35|2962.85|2972.25|2962.75|2972.48|2962.98|2972.24|2962.74|15
1619985440000|2021-05-02 19:57:20|2972.27|2962.77|2972.26|2962.76|2972.47|2962.97|2972.24|2962.74|25
1619985450000|2021-05-02 19:57:30|2972.25|2962.75|2972.38|2962.88|2972.63|2963.13|2972.24|2962.74|19
1619985460000|2021-05-02 19:57:40|2972.37|2962.87|2972.09|2962.59|2972.55|2963.05|2972.04|2962.54|25
1619985470000|2021-05-02 19:57:50|2972.11|2962.61|2971.73|2962.23|2972.11|2962.61|2971.38|2961.88|23
1619985480000|2021-05-02 19:58:00|2971.7|2962.2|2971.5|2962|2971.83|2962.33|2971.47|2961.97|18
1619985490000|2021-05-02 19:58:10|2971.47|2961.97|2972.37|2962.87|2972.38|2962.88|2971.47|2961.97|21
1619985500000|2021-05-02 19:58:20|2972.74|2963.24|2971.82|2962.32|2972.74|2963.24|2971.44|2961.94|15
1619985510000|2021-05-02 19:58:30|2971.9|2962.4|2971.37|2961.87|2971.9|2962.4|2971.35|2961.85|14
1619985520000|2021-05-02 19:58:40|2971.34|2961.84|2971.48|2961.98|2971.65|2962.15|2971.34|2961.84|25
1619985530000|2021-05-02 19:58:50|2971.47|2961.97|2970.15|2960.65|2971.74|2962.24|2970.11|2960.61|24
1619985540000|2021-05-02 19:59:00|2970.1|2960.6|2970.29|2960.79|2970.29|2960.79|2970.07|2960.57|17
1619985550000|2021-05-02 19:59:10|2970.24|2960.74|2970.1|2960.6|2970.25|2960.75|2970.02|2960.52|26
1619985560000|2021-05-02 19:59:20|2970.07|2960.57|2970.12|2960.62|2970.12|2960.62|2969.96|2960.46|17
1619985570000|2021-05-02 19:59:30|2970.14|2960.64|2969.95|2960.45|2970.16|2960.66|2969.94|2960.44|15
1619985580000|2021-05-02 19:59:40|2969.98|2960.48|2969.89|2960.39|2969.98|2960.48|2969.89|2960.39|12
1619985590000|2021-05-02 19:59:50|2969.87|2960.37|2970.06|2960.56|2970.17|2960.67|2969.87|2960.37|19
1619985600000|2021-05-02 20:00:00|2970.14|2960.64|2971.78|2962.28|2972|2962.5|2970.14|2960.64|24
1619985610000|2021-05-02 20:00:10|2971.82|2962.32|2972.81|2963.31|2972.95|2963.45|2971.82|2962.32|22
1619985620000|2021-05-02 20:00:20|2972.8|2963.3|2972.79|2963.29|2973.24|2963.74|2972.79|2963.29|20
1619985630000|2021-05-02 20:00:30|2972.85|2963.35|2973.86|2964.36|2973.86|2964.36|2972.85|2963.35|19
1619985640000|2021-05-02 20:00:40|2973.87|2964.37|2975.15|2965.65|2975.35|2965.85|2973.55|2964.05|16
1619985650000|2021-05-02 20:00:50|2975.11|2965.61|2972.77|2963.27|2975.11|2965.61|2971.09|2961.59|26
1619985660000|2021-05-02 20:01:00|2972.82|2963.32|2974.3|2964.8|2974.8|2965.3|2972.82|2963.32|26
1619985670000|2021-05-02 20:01:10|2974.26|2964.76|2974.45|2964.95|2974.45|2964.95|2974.24|2964.74|22
1619985680000|2021-05-02 20:01:20|2974.58|2965.08|2974.83|2965.33|2975.18|2965.68|2974.45|2964.95|26
1619985690000|2021-05-02 20:01:30|2974.78|2965.28|2974.11|2964.61|2974.78|2965.28|2973.5|2964|20
1619985700000|2021-05-02 20:01:40|2974.17|2964.67|2974.63|2965.13|2974.75|2965.25|2974.17|2964.67|24
1619985710000|2021-05-02 20:01:50|2974.64|2965.14|2973.96|2964.46|2974.7|2965.2|2973.96|2964.46|23
1619985720000|2021-05-02 20:02:00|2973.97|2964.47|2973.79|2964.29|2974.06|2964.56|2973.76|2964.26|26
1619985730000|2021-05-02 20:02:10|2973.82|2964.32|2974.61|2965.11|2974.87|2965.37|2973.82|2964.32|23
1619985740000|2021-05-02 20:02:20|2974.62|2965.12|2975.14|2965.64|2975.64|2966.14|2974.62|2965.12|26
1619985750000|2021-05-02 20:02:30|2975.16|2965.66|2975.47|2965.97|2975.51|2966.01|2975.13|2965.63|20
1619985760000|2021-05-02 20:02:40|2975.5|2966|2976.11|2966.61|2976.22|2966.72|2975.5|2966|26
1619985770000|2021-05-02 20:02:50|2976.17|2966.67|2977.76|2968.26|2978.1|2968.6|2976.17|2966.67|24
1619985780000|2021-05-02 20:03:00|2977.89|2968.39|2977.43|2967.93|2978.62|2969.12|2977.43|2967.93|25
1619985790000|2021-05-02 20:03:10|2977.44|2967.94|2977.18|2967.68|2977.44|2967.94|2977.18|2967.68|21
1619985800000|2021-05-02 20:03:20|2977.14|2967.64|2975.74|2966.24|2977.14|2967.64|2975.74|2966.24|22
1619985810000|2021-05-02 20:03:30|2975.69|2966.19|2976.12|2966.62|2976.13|2966.63|2975.69|2966.19|18
1619985820000|2021-05-02 20:03:40|2976.08|2966.58|2976|2966.5|2976.08|2966.58|2975.81|2966.31|20
1619985830000|2021-05-02 20:03:50|2976.06|2966.56|2975.95|2966.45|2976.55|2967.05|2975.95|2966.45|21
1619985840000|2021-05-02 20:04:00|2975.93|2966.43|2975.24|2965.74|2975.93|2966.43|2975.1|2965.6|22
1619985850000|2021-05-02 20:04:10|2975.32|2965.82|2975.41|2965.91|2975.54|2966.04|2975.32|2965.82|16
1619985860000|2021-05-02 20:04:20|2975.4|2965.9|2975.29|2965.79|2975.45|2965.95|2975.27|2965.77|15
1619985870000|2021-05-02 20:04:30|2975.44|2965.94|2975.51|2966.01|2975.51|2966.01|2975.23|2965.73|13
1619985880000|2021-05-02 20:04:40|2975.49|2965.99|2975.53|2966.03|2975.55|2966.05|2975.41|2965.91|9
1619985890000|2021-05-02 20:04:50|2975.47|2965.97|2975.53|2966.03|2975.56|2966.06|2975.45|2965.95|10
1619985900000|2021-05-02 20:05:00|2975.54|2966.04|2975.71|2966.21|2975.71|2966.21|2975.46|2965.96|14
1619985910000|2021-05-02 20:05:10|2975.68|2966.18|2975.69|2966.19|2975.8|2966.3|2975.68|2966.18|16
1619985920000|2021-05-02 20:05:20|2975.68|2966.18|2975.76|2966.26|2975.76|2966.26|2975.56|2966.06|16
1619985930000|2021-05-02 20:05:30|2975.74|2966.24|2975.66|2966.16|2975.74|2966.24|2975.65|2966.15|16
1619985940000|2021-05-02 20:05:40|2975.64|2966.14|2975.65|2966.15|2975.67|2966.17|2975.6|2966.1|11
1619985950000|2021-05-02 20:05:50|2975.64|2966.14|2975.66|2966.16|2975.67|2966.17|2975.64|2966.14|9
1619985960000|2021-05-02 20:06:00|2975.09|2965.59|2974.2|2964.7|2975.09|2965.59|2973.94|2964.44|23
1619985970000|2021-05-02 20:06:10|2974.17|2964.67|2975.43|2965.93|2975.48|2965.98|2974.13|2964.63|21
1619985980000|2021-05-02 20:06:20|2975.49|2965.99|2975.33|2965.83|2975.49|2965.99|2975.26|2965.76|16
1619985990000|2021-05-02 20:06:30|2975.19|2965.69|2974.65|2965.15|2975.4|2965.9|2974.54|2965.04|23
1619986000000|2021-05-02 20:06:40|2974.72|2965.22|2975.34|2965.84|2975.34|2965.84|2974.72|2965.22|26
1619986010000|2021-05-02 20:06:50|2975.26|2965.76|2975.06|2965.56|2975.76|2966.26|2975.03|2965.53|25
1619986020000|2021-05-02 20:07:00|2975.01|2965.51|2974.91|2965.41|2975.09|2965.59|2974.87|2965.37|26
1619986030000|2021-05-02 20:07:10|2974.96|2965.46|2974.32|2964.82|2975.2|2965.7|2974.32|2964.82|14
1619986040000|2021-05-02 20:07:20|2974.07|2964.57|2974.12|2964.62|2974.17|2964.67|2973.86|2964.36|18
1619986050000|2021-05-02 20:07:30|2974.11|2964.61|2974.04|2964.54|2974.17|2964.67|2973.95|2964.45|19
1619986060000|2021-05-02 20:07:40|2974.05|2964.55|2973.93|2964.43|2974.07|2964.57|2973.92|2964.42|9
1619986070000|2021-05-02 20:07:50|2973.98|2964.48|2974.1|2964.6|2974.22|2964.72|2973.98|2964.48|14
1619986080000|2021-05-02 20:08:00|2974.14|2964.64|2974.16|2964.66|2974.2|2964.7|2974.12|2964.62|13
1619986090000|2021-05-02 20:08:10|2974.37|2964.87|2975.38|2965.88|2975.59|2966.09|2974.2|2964.7|15
1619986100000|2021-05-02 20:08:20|2975.33|2965.83|2975.47|2965.97|2975.47|2965.97|2975.09|2965.59|16
1619986110000|2021-05-02 20:08:30|2975.52|2966.02|2974.54|2965.04|2975.64|2966.14|2974.46|2964.96|23
1619986120000|2021-05-02 20:08:40|2974.5|2965|2975.78|2966.28|2975.83|2966.33|2974.5|2965|17
1619986130000|2021-05-02 20:08:50|2975.8|2966.3|2975.36|2965.86|2975.84|2966.34|2975.35|2965.85|21
1619986140000|2021-05-02 20:09:00|2975.37|2965.87|2975.34|2965.84|2975.41|2965.91|2975.24|2965.74|12
1619986150000|2021-05-02 20:09:10|2975.39|2965.89|2975.8|2966.3|2975.8|2966.3|2975.39|2965.89|14
1619986160000|2021-05-02 20:09:20|2975.81|2966.31|2975.63|2966.13|2975.87|2966.37|2975.61|2966.11|13
1619986170000|2021-05-02 20:09:30|2975.66|2966.16|2974.21|2964.71|2975.66|2966.16|2974.21|2964.71|19
1619986180000|2021-05-02 20:09:40|2974.08|2964.58|2973.99|2964.49|2974.08|2964.58|2973.93|2964.43|17
1619986190000|2021-05-02 20:09:50|2974.01|2964.51|2974.33|2964.83|2974.73|2965.23|2973.98|2964.48|19
1619986200000|2021-05-02 20:10:00|2974.34|2964.84|2974.21|2964.71|2974.59|2965.09|2974.12|2964.62|22
1619986210000|2021-05-02 20:10:10|2974.22|2964.72|2974.22|2964.72|2974.3|2964.8|2974.17|2964.67|24
1619986220000|2021-05-02 20:10:20|2974.16|2964.66|2973.29|2963.79|2974.16|2964.66|2973.29|2963.79|18
1619986230000|2021-05-02 20:10:30|2973.33|2963.83|2973.21|2963.71|2973.57|2964.07|2973.08|2963.58|23
1619986240000|2021-05-02 20:10:40|2973.16|2963.66|2974.24|2964.74|2974.32|2964.82|2973.1|2963.6|24
1619986250000|2021-05-02 20:10:50|2974.27|2964.77|2973.92|2964.42|2974.4|2964.9|2973.83|2964.33|25
1619986260000|2021-05-02 20:11:00|2973.88|2964.38|2973.66|2964.16|2973.93|2964.43|2973.59|2964.09|14
1619986270000|2021-05-02 20:11:10|2973.65|2964.15|2973.95|2964.45|2973.95|2964.45|2973.61|2964.11|23
1619986280000|2021-05-02 20:11:20|2973.93|2964.43|2973.78|2964.28|2973.97|2964.47|2973.72|2964.22|21
1619986290000|2021-05-02 20:11:30|2973.79|2964.29|2973.76|2964.26|2973.88|2964.38|2973.75|2964.25|22
1619986300000|2021-05-02 20:11:40|2973.77|2964.27|2973.95|2964.45|2974.04|2964.54|2973.76|2964.26|17
1619986310000|2021-05-02 20:11:50|2973.93|2964.43|2973.86|2964.36|2974.04|2964.54|2973.86|2964.36|12
1619986320000|2021-05-02 20:12:00|2973.8|2964.3|2973.94|2964.44|2973.97|2964.47|2973.8|2964.3|15
1619986330000|2021-05-02 20:12:10|2973.95|2964.45|2973.9|2964.4|2973.99|2964.49|2973.9|2964.4|17
1619986340000|2021-05-02 20:12:20|2973.94|2964.44|2974.03|2964.53|2974.03|2964.53|2973.86|2964.36|19
1619986350000|2021-05-02 20:12:30|2973.9|2964.4|2971.86|2962.36|2973.9|2964.4|2971.86|2962.36|23
1619986360000|2021-05-02 20:12:40|2971.96|2962.46|2972.82|2963.32|2972.88|2963.38|2971.75|2962.25|27
1619986370000|2021-05-02 20:12:50|2972.86|2963.36|2972.73|2963.23|2972.86|2963.36|2972.51|2963.01|18
1619986380000|2021-05-02 20:13:00|2972.75|2963.25|2971.61|2962.11|2972.85|2963.35|2971.18|2961.68|22
1619986390000|2021-05-02 20:13:10|2971.59|2962.09|2971.52|2962.02|2971.74|2962.24|2971.52|2962.02|17
1619986400000|2021-05-02 20:13:20|2971.61|2962.11|2971.71|2962.21|2971.73|2962.23|2971.57|2962.07|17
1619986410000|2021-05-02 20:13:30|2971.72|2962.22|2971.86|2962.36|2971.97|2962.47|2971.64|2962.14|19
1619986420000|2021-05-02 20:13:40|2971.87|2962.37|2971.94|2962.44|2971.95|2962.45|2971.76|2962.26|12
1619986430000|2021-05-02 20:13:50|2971.97|2962.47|2972.09|2962.59|2972.12|2962.62|2971.96|2962.46|10
1619986440000|2021-05-02 20:14:00|2972.07|2962.57|2972.07|2962.57|2972.2|2962.7|2972.07|2962.57|16
1619986450000|2021-05-02 20:14:10|2972.08|2962.58|2972.27|2962.77|2972.3|2962.8|2972.08|2962.58|14
1619986460000|2021-05-02 20:14:20|2972.26|2962.76|2971.96|2962.46|2972.35|2962.85|2971.93|2962.43|14
1619986470000|2021-05-02 20:14:30|2972|2962.5|2971.89|2962.39|2972.06|2962.56|2971.73|2962.23|23
1619986480000|2021-05-02 20:14:40|2971.79|2962.29|2971.37|2961.87|2971.94|2962.44|2971.19|2961.69|20
1619986490000|2021-05-02 20:14:50|2971.26|2961.76|2970.44|2960.94|2971.26|2961.76|2970.13|2960.63|21
1619986500000|2021-05-02 20:15:00|2970.4|2960.9|2971.87|2962.37|2971.87|2962.37|2970.4|2960.9|23
1619986510000|2021-05-02 20:15:10|2971.85|2962.35|2971.82|2962.32|2972.04|2962.54|2971.8|2962.3|16
1619986520000|2021-05-02 20:15:20|2971.84|2962.34|2971.82|2962.32|2971.86|2962.36|2971.79|2962.29|10
1619986530000|2021-05-02 20:15:30|2971.86|2962.36|2972.95|2963.45|2972.95|2963.45|2971.82|2962.32|18
1619986540000|2021-05-02 20:15:40|2972.97|2963.47|2972.99|2963.49|2973|2963.5|2972.94|2963.44|6
1619986550000|2021-05-02 20:15:50|2972.88|2963.38|2972.45|2962.95|2972.88|2963.38|2972.24|2962.74|14
1619986560000|2021-05-02 20:16:00|2972.51|2963.01|2972.59|2963.09|2972.74|2963.24|2972.41|2962.91|14
1619986570000|2021-05-02 20:16:10|2972.58|2963.08|2972.39|2962.89|2972.63|2963.13|2972.31|2962.81|14
1619986580000|2021-05-02 20:16:20|2972.41|2962.91|2972.56|2963.06|2972.58|2963.08|2972.41|2962.91|8
1619986590000|2021-05-02 20:16:30|2972.58|2963.08|2972.53|2963.03|2972.58|2963.08|2972.49|2962.99|5
1619986600000|2021-05-02 20:16:40|2972.58|2963.08|2973.52|2964.02|2973.56|2964.06|2972.58|2963.08|18
1619986610000|2021-05-02 20:16:50|2974.75|2965.25|2975.01|2965.51|2975.71|2966.21|2974.74|2965.24|20
1619986620000|2021-05-02 20:17:00|2974.92|2965.42|2976.98|2967.48|2976.98|2967.48|2974.55|2965.05|25
1619986630000|2021-05-02 20:17:10|2976.99|2967.49|2976.62|2967.12|2976.99|2967.49|2976.58|2967.08|19
1619986640000|2021-05-02 20:17:20|2976.67|2967.17|2976.63|2967.13|2976.67|2967.17|2976.57|2967.07|17
1619986650000|2021-05-02 20:17:30|2976.64|2967.14|2975.09|2965.59|2976.69|2967.19|2974.72|2965.22|21
1619986660000|2021-05-02 20:17:40|2975.61|2966.11|2975.01|2965.51|2975.98|2966.48|2974.41|2964.91|21
1619986670000|2021-05-02 20:17:50|2975.03|2965.53|2974.98|2965.48|2975.03|2965.53|2974.91|2965.41|16
1619986680000|2021-05-02 20:18:00|2974.86|2965.36|2976.79|2967.29|2976.79|2967.29|2974.86|2965.36|19
1619986690000|2021-05-02 20:18:10|2976.75|2967.25|2975.48|2965.98|2977.28|2967.78|2975.48|2965.98|17
1619986700000|2021-05-02 20:18:20|2975.47|2965.97|2976.13|2966.63|2976.64|2967.14|2975.47|2965.97|24
1619986710000|2021-05-02 20:18:30|2976.24|2966.74|2977.07|2967.57|2977.18|2967.68|2976.24|2966.74|24
1619986720000|2021-05-02 20:18:40|2977.06|2967.56|2975.19|2965.69|2977.1|2967.6|2975.19|2965.69|21
1619986730000|2021-05-02 20:18:50|2975.25|2965.75|2974.18|2964.68|2975.26|2965.76|2973.82|2964.32|22
1619986740000|2021-05-02 20:19:00|2974.17|2964.67|2975.28|2965.78|2975.38|2965.88|2973.76|2964.26|20
1619986750000|2021-05-02 20:19:10|2975.06|2965.56|2973.96|2964.46|2975.23|2965.73|2973.52|2964.02|19
1619986760000|2021-05-02 20:19:20|2974.03|2964.53|2973.92|2964.42|2974.05|2964.55|2973.79|2964.29|20
1619986770000|2021-05-02 20:19:30|2973.87|2964.37|2974.38|2964.88|2974.49|2964.99|2973.87|2964.37|15
1619986780000|2021-05-02 20:19:40|2974.44|2964.94|2974.22|2964.72|2974.53|2965.03|2974.22|2964.72|12
1619986790000|2021-05-02 20:19:50|2974.3|2964.8|2974.36|2964.86|2974.36|2964.86|2974.18|2964.68|10
1619986800000|2021-05-02 20:20:00|2974.37|2964.87|2974.21|2964.71|2974.38|2964.88|2974.15|2964.65|14
1619986810000|2021-05-02 20:20:10|2974.2|2964.7|2974.29|2964.79|2974.29|2964.79|2974.16|2964.66|4
1619986820000|2021-05-02 20:20:20|2974.26|2964.76|2973.03|2963.53|2974.28|2964.78|2972.98|2963.48|14
1619986830000|2021-05-02 20:20:30|2972.98|2963.48|2971.79|2962.29|2972.99|2963.49|2971.79|2962.29|18
1619986840000|2021-05-02 20:20:40|2971.78|2962.28|2971.14|2961.64|2971.78|2962.28|2971.14|2961.64|21
1619986850000|2021-05-02 20:20:50|2971.11|2961.61|2972.95|2963.45|2973.07|2963.57|2971.11|2961.61|20
1619986860000|2021-05-02 20:21:00|2973.01|2963.51|2972.29|2962.79|2973.06|2963.56|2972.2|2962.7|22
1619986870000|2021-05-02 20:21:10|2972.3|2962.8|2972.82|2963.32|2973.06|2963.56|2972.3|2962.8|18
1619986880000|2021-05-02 20:21:20|2972.92|2963.42|2972.42|2962.92|2972.92|2963.42|2972.42|2962.92|17
1619986890000|2021-05-02 20:21:30|2972.43|2962.93|2973.02|2963.52|2973.11|2963.61|2972.3|2962.8|23
1619986900000|2021-05-02 20:21:40|2973.01|2963.51|2971.82|2962.32|2973.02|2963.52|2971.81|2962.31|17
1619986910000|2021-05-02 20:21:50|2971.75|2962.25|2971.83|2962.33|2971.85|2962.35|2970.68|2961.18|26
1619986920000|2021-05-02 20:22:00|2971.73|2962.23|2971.72|2962.22|2971.77|2962.27|2971.52|2962.02|22
1619986930000|2021-05-02 20:22:10|2971.75|2962.25|2972.07|2962.57|2972.19|2962.69|2971.75|2962.25|21
1619986940000|2021-05-02 20:22:20|2972.18|2962.68|2972.12|2962.62|2972.19|2962.69|2972.04|2962.54|13
1619986950000|2021-05-02 20:22:30|2972.09|2962.59|2972.1|2962.6|2972.15|2962.65|2972.05|2962.55|13
1619986960000|2021-05-02 20:22:40|2972.11|2962.61|2973.71|2964.21|2973.89|2964.39|2972.11|2962.61|21
1619986970000|2021-05-02 20:22:50|2973.68|2964.18|2973.96|2964.46|2973.96|2964.46|2973.41|2963.91|21
1619986980000|2021-05-02 20:23:00|2974|2964.5|2973.95|2964.45|2974.17|2964.67|2973.71|2964.21|16
1619986990000|2021-05-02 20:23:10|2973.97|2964.47|2973.82|2964.32|2973.97|2964.47|2973.62|2964.12|16
1619987000000|2021-05-02 20:23:20|2973.81|2964.31|2974.49|2964.99|2974.53|2965.03|2973.81|2964.31|17
1619987010000|2021-05-02 20:23:30|2974.59|2965.09|2974.3|2964.8|2974.87|2965.37|2974.3|2964.8|15
1619987020000|2021-05-02 20:23:40|2974.22|2964.72|2973.94|2964.44|2974.23|2964.73|2973.75|2964.25|22
1619987030000|2021-05-02 20:23:50|2973.92|2964.42|2975.13|2965.63|2975.2|2965.7|2973.92|2964.42|20
1619987040000|2021-05-02 20:24:00|2975.14|2965.64|2976.36|2966.86|2976.48|2966.98|2974.81|2965.31|15
1619987050000|2021-05-02 20:24:10|2976.52|2967.02|2976.46|2966.96|2977.06|2967.56|2976.37|2966.87|21
1619987060000|2021-05-02 20:24:20|2976.45|2966.95|2975.87|2966.37|2976.5|2967|2975.87|2966.37|16
1619987070000|2021-05-02 20:24:30|2975.73|2966.23|2975.45|2965.95|2975.73|2966.23|2975.45|2965.95|11
1619987080000|2021-05-02 20:24:40|2975.55|2966.05|2977.87|2968.37|2977.91|2968.41|2975.51|2966.01|14
1619987090000|2021-05-02 20:24:50|2978.19|2968.69|2977.53|2968.03|2978.19|2968.69|2977.36|2967.86|22
1619987100000|2021-05-02 20:25:00|2977.49|2967.99|2976.81|2967.31|2977.92|2968.42|2976.81|2967.31|22
1619987110000|2021-05-02 20:25:10|2976.82|2967.32|2977.71|2968.21|2977.86|2968.36|2976.82|2967.32|18
1619987120000|2021-05-02 20:25:20|2977.72|2968.22|2977.2|2967.7|2977.73|2968.23|2977.2|2967.7|15
1619987130000|2021-05-02 20:25:30|2977.17|2967.67|2977.68|2968.18|2977.81|2968.31|2976.61|2967.11|23
1619987140000|2021-05-02 20:25:40|2977.66|2968.16|2978.2|2968.7|2978.23|2968.73|2977.66|2968.16|14
1619987150000|2021-05-02 20:25:50|2978.19|2968.69|2977.2|2967.7|2978.36|2968.86|2976.91|2967.41|25
1619987160000|2021-05-02 20:26:00|2977.24|2967.74|2978.28|2968.78|2978.28|2968.78|2977.24|2967.74|26
1619987170000|2021-05-02 20:26:10|2978.31|2968.81|2975.85|2966.35|2978.54|2969.04|2975.85|2966.35|27
1619987180000|2021-05-02 20:26:20|2975.64|2966.14|2975.66|2966.16|2975.68|2966.18|2975.28|2965.78|22
1619987190000|2021-05-02 20:26:30|2975.68|2966.18|2976.07|2966.57|2976.07|2966.57|2975.26|2965.76|15
1619987200000|2021-05-02 20:26:40|2976.05|2966.55|2974.89|2965.39|2976.11|2966.61|2974.89|2965.39|15
1619987210000|2021-05-02 20:26:50|2974.88|2965.38|2975.19|2965.69|2975.35|2965.85|2974.58|2965.08|27
1619987220000|2021-05-02 20:27:00|2975.14|2965.64|2975.53|2966.03|2975.53|2966.03|2975.09|2965.59|20
1619987230000|2021-05-02 20:27:10|2975.89|2966.39|2973.73|2964.23|2976.08|2966.58|2973.7|2964.2|25
1619987240000|2021-05-02 20:27:20|2973.74|2964.24|2976.8|2967.3|2976.8|2967.3|2973.74|2964.24|27
1619987250000|2021-05-02 20:27:30|2976.93|2967.43|2976.31|2966.81|2976.99|2967.49|2976.17|2966.67|20
1619987260000|2021-05-02 20:27:40|2976.24|2966.74|2973.83|2964.33|2976.3|2966.8|2973.83|2964.33|23
1619987270000|2021-05-02 20:27:50|2973.77|2964.27|2973.66|2964.16|2973.82|2964.32|2973.52|2964.02|23
1619987280000|2021-05-02 20:28:00|2973.65|2964.15|2972.39|2962.89|2973.65|2964.15|2971.83|2962.33|21
1619987290000|2021-05-02 20:28:10|2972.36|2962.86|2972.81|2963.31|2973.41|2963.91|2972.33|2962.83|27
1619987300000|2021-05-02 20:28:20|2972.79|2963.29|2972.58|2963.08|2972.84|2963.34|2972.49|2962.99|22
1619987310000|2021-05-02 20:28:30|2972.6|2963.1|2972.42|2962.92|2973.44|2963.94|2972.42|2962.92|25
1619987320000|2021-05-02 20:28:40|2972.15|2962.65|2972.12|2962.62|2972.23|2962.73|2971.16|2961.66|26
1619987330000|2021-05-02 20:28:50|2972.1|2962.6|2971.42|2961.92|2972.13|2962.63|2971.42|2961.92|15
1619987340000|2021-05-02 20:29:00|2971.43|2961.93|2972.76|2963.26|2972.89|2963.39|2971.37|2961.87|19
1619987350000|2021-05-02 20:29:10|2972.8|2963.3|2973|2963.5|2973.42|2963.92|2972.8|2963.3|23
1619987360000|2021-05-02 20:29:20|2973.01|2963.51|2973.19|2963.69|2973.19|2963.69|2972.98|2963.48|17
1619987370000|2021-05-02 20:29:30|2973.21|2963.71|2974.31|2964.81|2974.93|2965.43|2973.15|2963.65|23
1619987380000|2021-05-02 20:29:40|2974.81|2965.31|2975.28|2965.78|2975.7|2966.2|2974.58|2965.08|27
1619987390000|2021-05-02 20:29:50|2975.33|2965.83|2975.12|2965.62|2975.33|2965.83|2973.61|2964.11|24
1619987400000|2021-05-02 20:30:00|2975.1|2965.6|2975.69|2966.19|2975.89|2966.39|2975.1|2965.6|18
1619987410000|2021-05-02 20:30:10|2975.7|2966.2|2975.61|2966.11|2975.73|2966.23|2975.61|2966.11|14
1619987420000|2021-05-02 20:30:20|2975.63|2966.13|2974.85|2965.35|2975.7|2966.2|2974.75|2965.25|22
1619987430000|2021-05-02 20:30:30|2974.9|2965.4|2974.84|2965.34|2974.99|2965.49|2974.47|2964.97|22
1619987440000|2021-05-02 20:30:40|2974.85|2965.35|2974.63|2965.13|2974.92|2965.42|2974.61|2965.11|19
1619987450000|2021-05-02 20:30:50|2974.64|2965.14|2974.21|2964.71|2974.73|2965.23|2974.1|2964.6|17
1619987460000|2021-05-02 20:31:00|2974.38|2964.88|2974.71|2965.21|2974.73|2965.23|2974.34|2964.84|16
1619987470000|2021-05-02 20:31:10|2974.45|2964.95|2974.34|2964.84|2974.48|2964.98|2974.14|2964.64|16
1619987480000|2021-05-02 20:31:20|2974.63|2965.13|2972.96|2963.46|2974.64|2965.14|2972.92|2963.42|23
1619987490000|2021-05-02 20:31:30|2972.97|2963.47|2972.41|2962.91|2973.05|2963.55|2972.39|2962.89|19
1619987500000|2021-05-02 20:31:40|2972.43|2962.93|2972.88|2963.38|2973.63|2964.13|2972.43|2962.93|21
1619987510000|2021-05-02 20:31:50|2972.91|2963.41|2972.82|2963.32|2972.95|2963.45|2972.76|2963.26|16
1619987520000|2021-05-02 20:32:00|2972.83|2963.33|2973.58|2964.08|2973.59|2964.09|2972.83|2963.33|10
1619987530000|2021-05-02 20:32:10|2973.44|2963.94|2973.81|2964.31|2973.91|2964.41|2973.44|2963.94|23
1619987540000|2021-05-02 20:32:20|2973.67|2964.17|2973.83|2964.33|2973.88|2964.38|2973.38|2963.88|22
1619987550000|2021-05-02 20:32:30|2973.86|2964.36|2973.45|2963.95|2973.86|2964.36|2973.25|2963.75|24
1619987560000|2021-05-02 20:32:40|2973.44|2963.94|2973.23|2963.73|2973.54|2964.04|2973.18|2963.68|17
1619987570000|2021-05-02 20:32:50|2973.15|2963.65|2972.55|2963.05|2973.15|2963.65|2972.55|2963.05|9
1619987580000|2021-05-02 20:33:00|2972.57|2963.07|2972.18|2962.68|2972.58|2963.08|2972.18|2962.68|19
1619987590000|2021-05-02 20:33:10|2972.21|2962.71|2973.54|2964.04|2973.59|2964.09|2972.18|2962.68|15
1619987600000|2021-05-02 20:33:20|2973.53|2964.03|2973.02|2963.52|2973.54|2964.04|2973.02|2963.52|20
1619987610000|2021-05-02 20:33:30|2973.06|2963.56|2973.11|2963.61|2973.15|2963.65|2973.01|2963.51|17
1619987620000|2021-05-02 20:33:40|2973.05|2963.55|2972.94|2963.44|2973.09|2963.59|2972.94|2963.44|24
1619987630000|2021-05-02 20:33:50|2972.97|2963.47|2973.2|2963.7|2973.2|2963.7|2972.97|2963.47|16
1619987640000|2021-05-02 20:34:00|2973.21|2963.71|2973.38|2963.88|2973.62|2964.12|2973.1|2963.6|17
1619987650000|2021-05-02 20:34:10|2973.36|2963.86|2973.28|2963.78|2973.36|2963.86|2973.26|2963.76|5
1619987660000|2021-05-02 20:34:20|2973.27|2963.77|2971.89|2962.39|2973.34|2963.84|2971.89|2962.39|24
1619987670000|2021-05-02 20:34:30|2971.5|2962|2970.05|2960.55|2971.5|2962|2969.65|2960.15|22
1619987680000|2021-05-02 20:34:40|2970.08|2960.58|2970.3|2960.8|2970.39|2960.89|2970.08|2960.58|18
1619987690000|2021-05-02 20:34:50|2970.31|2960.81|2970.54|2961.04|2970.54|2961.04|2970.16|2960.66|18
1619987700000|2021-05-02 20:35:00|2970.58|2961.08|2971.26|2961.76|2971.67|2962.17|2970.54|2961.04|19
1619987710000|2021-05-02 20:35:10|2971.21|2961.71|2970.68|2961.18|2971.21|2961.71|2970.68|2961.18|22
1619987720000|2021-05-02 20:35:20|2970.67|2961.17|2971.14|2961.64|2971.14|2961.64|2969.93|2960.43|19
1619987730000|2021-05-02 20:35:30|2971|2961.5|2970.27|2960.77|2971.02|2961.52|2970.05|2960.55|19
1619987740000|2021-05-02 20:35:40|2970.26|2960.76|2966.21|2956.71|2970.26|2960.76|2966.21|2956.71|24
1619987750000|2021-05-02 20:35:50|2965.64|2956.14|2965.78|2956.28|2965.85|2956.35|2963.65|2954.15|28
1619987760000|2021-05-02 20:36:00|2965.79|2956.29|2965.31|2955.81|2967.16|2957.66|2965.31|2955.81|28
1619987770000|2021-05-02 20:36:10|2965.06|2955.56|2965.24|2955.74|2965.36|2955.86|2964.96|2955.46|27
1619987780000|2021-05-02 20:36:20|2965.2|2955.7|2965.51|2956.01|2965.59|2956.09|2965.2|2955.7|27
1619987790000|2021-05-02 20:36:30|2965.5|2956|2964.9|2955.4|2965.5|2956|2964.71|2955.21|24
1619987800000|2021-05-02 20:36:40|2964.89|2955.39|2963.59|2954.09|2964.89|2955.39|2963.59|2954.09|25
1619987810000|2021-05-02 20:36:50|2963.7|2954.2|2963.63|2954.13|2964.89|2955.39|2963.28|2953.78|28
1619987820000|2021-05-02 20:37:00|2963.71|2954.21|2965.58|2956.08|2965.59|2956.09|2963.71|2954.21|24
1619987830000|2021-05-02 20:37:10|2965.57|2956.07|2965.52|2956.02|2965.92|2956.42|2965.52|2956.02|24
1619987840000|2021-05-02 20:37:20|2965.78|2956.28|2967.3|2957.8|2967.44|2957.94|2965.78|2956.28|24
1619987850000|2021-05-02 20:37:30|2967.33|2957.83|2966.62|2957.12|2967.33|2957.83|2966.58|2957.08|26
1619987860000|2021-05-02 20:37:40|2966.6|2957.1|2966.17|2956.67|2966.63|2957.13|2966.17|2956.67|15
1619987870000|2021-05-02 20:37:50|2966.09|2956.59|2967.31|2957.81|2967.31|2957.81|2966.09|2956.59|10
1619987880000|2021-05-02 20:38:00|2967.39|2957.89|2966.6|2957.1|2967.43|2957.93|2966.21|2956.71|16
1619987890000|2021-05-02 20:38:10|2966.5|2957|2965.42|2955.92|2966.96|2957.46|2965.42|2955.92|23
1619987900000|2021-05-02 20:38:20|2965.31|2955.81|2964.69|2955.19|2965.42|2955.92|2964.69|2955.19|21
1619987910000|2021-05-02 20:38:30|2964.7|2955.2|2965.84|2956.34|2966.14|2956.64|2964.47|2954.97|25
1619987920000|2021-05-02 20:38:40|2965.83|2956.33|2965.84|2956.34|2966.05|2956.55|2965.62|2956.12|21
1619987930000|2021-05-02 20:38:50|2965.86|2956.36|2966.67|2957.17|2966.74|2957.24|2965.74|2956.24|21
1619987940000|2021-05-02 20:39:00|2966.65|2957.15|2966.41|2956.91|2966.67|2957.17|2965.96|2956.46|27
1619987950000|2021-05-02 20:39:10|2966.4|2956.9|2965.82|2956.32|2966.5|2957|2965.76|2956.26|23
1619987960000|2021-05-02 20:39:20|2965.86|2956.36|2966.48|2956.98|2966.74|2957.24|2965.86|2956.36|20
1619987970000|2021-05-02 20:39:30|2966.49|2956.99|2966.35|2956.85|2966.69|2957.19|2966.23|2956.73|21
1619987980000|2021-05-02 20:39:40|2966.34|2956.84|2966.63|2957.13|2966.66|2957.16|2966.32|2956.82|16
1619987990000|2021-05-02 20:39:50|2966.64|2957.14|2966.41|2956.91|2966.76|2957.26|2966.38|2956.88|22
1619988000000|2021-05-02 20:40:00|2966.42|2956.92|2967.72|2958.22|2967.88|2958.38|2966.41|2956.91|23
1619988010000|2021-05-02 20:40:10|2967.71|2958.21|2966.33|2956.83|2967.71|2958.21|2966.22|2956.72|22
1619988020000|2021-05-02 20:40:20|2966.31|2956.81|2967.93|2958.43|2968.26|2958.76|2966.31|2956.81|25
1619988030000|2021-05-02 20:40:30|2967.86|2958.36|2967.42|2957.92|2967.88|2958.38|2967.42|2957.92|21
1619988040000|2021-05-02 20:40:40|2967.49|2957.99|2967.58|2958.08|2967.63|2958.13|2967.23|2957.73|18
1619988050000|2021-05-02 20:40:50|2967.63|2958.13|2968.44|2958.94|2968.48|2958.98|2967.63|2958.13|16
1619988060000|2021-05-02 20:41:00|2968.46|2958.96|2969.05|2959.55|2969.24|2959.74|2968.42|2958.92|18
1619988070000|2021-05-02 20:41:10|2969.1|2959.6|2968.59|2959.09|2969.22|2959.72|2968.46|2958.96|22
1619988080000|2021-05-02 20:41:20|2968.56|2959.06|2967.96|2958.46|2968.65|2959.15|2967.96|2958.46|19
1619988090000|2021-05-02 20:41:30|2967.95|2958.45|2967.64|2958.14|2968.03|2958.53|2967.6|2958.1|20
1619988100000|2021-05-02 20:41:40|2967.69|2958.19|2967.77|2958.27|2968.61|2959.11|2967.69|2958.19|22
1619988110000|2021-05-02 20:41:50|2967.93|2958.43|2968.77|2959.27|2969.31|2959.81|2967.93|2958.43|26
1619988120000|2021-05-02 20:42:00|2968.76|2959.26|2968.38|2958.88|2968.95|2959.45|2968.38|2958.88|22
1619988130000|2021-05-02 20:42:10|2968.17|2958.67|2967.99|2958.49|2968.27|2958.77|2967.88|2958.38|20
1619988140000|2021-05-02 20:42:20|2968|2958.5|2969.58|2960.08|2969.6|2960.1|2967.91|2958.41|21
1619988150000|2021-05-02 20:42:30|2969.51|2960.01|2968.8|2959.3|2969.53|2960.03|2968.54|2959.04|24
1619988160000|2021-05-02 20:42:40|2968.85|2959.35|2968.4|2958.9|2968.9|2959.4|2968.24|2958.74|24
1619988170000|2021-05-02 20:42:50|2968.39|2958.89|2968.93|2959.43|2969.04|2959.54|2968.3|2958.8|22
1619988180000|2021-05-02 20:43:00|2968.83|2959.33|2968.65|2959.15|2968.92|2959.42|2968.65|2959.15|12
1619988190000|2021-05-02 20:43:10|2968.64|2959.14|2968.79|2959.29|2968.8|2959.3|2968.64|2959.14|23
1619988200000|2021-05-02 20:43:20|2968.8|2959.3|2968.79|2959.29|2968.95|2959.45|2968.76|2959.26|21
1619988210000|2021-05-02 20:43:30|2968.82|2959.32|2968.8|2959.3|2968.83|2959.33|2968.72|2959.22|18
1619988220000|2021-05-02 20:43:40|2968.84|2959.34|2968.85|2959.35|2968.92|2959.42|2968.76|2959.26|22
1619988230000|2021-05-02 20:43:50|2968.82|2959.32|2968.72|2959.22|2969.12|2959.62|2968.72|2959.22|20
1619988240000|2021-05-02 20:44:00|2968.68|2959.18|2968.14|2958.64|2968.68|2959.18|2968.06|2958.56|26
1619988250000|2021-05-02 20:44:10|2968.16|2958.66|2968.48|2958.98|2968.52|2959.02|2968.01|2958.51|21
1619988260000|2021-05-02 20:44:20|2968.58|2959.08|2968.91|2959.41|2969.18|2959.68|2968.58|2959.08|22
1619988270000|2021-05-02 20:44:30|2969.03|2959.53|2969.01|2959.51|2969.1|2959.6|2968.99|2959.49|17
1619988280000|2021-05-02 20:44:40|2969.11|2959.61|2968.97|2959.47|2969.21|2959.71|2968.97|2959.47|18
1619988290000|2021-05-02 20:44:50|2969.02|2959.52|2968.92|2959.42|2969.02|2959.52|2968.68|2959.18|25
1619988300000|2021-05-02 20:45:00|2968.89|2959.39|2969.04|2959.54|2969.13|2959.63|2968.89|2959.39|20
1619988310000|2021-05-02 20:45:10|2968.99|2959.49|2967.95|2958.45|2969.02|2959.52|2967.87|2958.37|23
1619988320000|2021-05-02 20:45:20|2967.96|2958.46|2968.03|2958.53|2968.07|2958.57|2967.93|2958.43|18
1619988330000|2021-05-02 20:45:30|2968.05|2958.55|2968.99|2959.49|2969.09|2959.59|2968.05|2958.55|24
1619988340000|2021-05-02 20:45:40|2968.65|2959.15|2968.08|2958.58|2968.65|2959.15|2968.08|2958.58|25
1619988350000|2021-05-02 20:45:50|2968.14|2958.64|2968.25|2958.75|2968.4|2958.9|2968.09|2958.59|16
1619988360000|2021-05-02 20:46:00|2968.26|2958.76|2968.96|2959.46|2968.96|2959.46|2968.26|2958.76|27
1619988370000|2021-05-02 20:46:10|2968.88|2959.38|2968.94|2959.44|2968.98|2959.48|2968.88|2959.38|14
1619988380000|2021-05-02 20:46:20|2968.92|2959.42|2968.94|2959.44|2968.95|2959.45|2968.88|2959.38|17
1619988390000|2021-05-02 20:46:30|2969.01|2959.51|2968.96|2959.46|2969.01|2959.51|2968.9|2959.4|12
1619988400000|2021-05-02 20:46:40|2968.94|2959.44|2969.14|2959.64|2969.23|2959.73|2968.94|2959.44|14
1619988410000|2021-05-02 20:46:50|2969.13|2959.63|2968.54|2959.04|2969.25|2959.75|2967.94|2958.44|21
1619988420000|2021-05-02 20:47:00|2968.49|2958.99|2968.13|2958.63|2968.73|2959.23|2967.9|2958.4|20
1619988430000|2021-05-02 20:47:10|2968.21|2958.71|2968.52|2959.02|2968.85|2959.35|2968.21|2958.71|24
1619988440000|2021-05-02 20:47:20|2968.48|2958.98|2968.27|2958.77|2968.48|2958.98|2968.16|2958.66|20
1619988450000|2021-05-02 20:47:30|2968.28|2958.78|2968.66|2959.16|2968.7|2959.2|2968.28|2958.78|14
1619988460000|2021-05-02 20:47:40|2968.65|2959.15|2968.77|2959.27|2968.77|2959.27|2968.61|2959.11|12
1619988470000|2021-05-02 20:47:50|2968.76|2959.26|2968.81|2959.31|2968.88|2959.38|2968.76|2959.26|15
1619988480000|2021-05-02 20:48:00|2968.83|2959.33|2969.88|2960.38|2969.89|2960.39|2968.83|2959.33|10
1619988490000|2021-05-02 20:48:10|2969.72|2960.22|2971.19|2961.69|2971.19|2961.69|2969.72|2960.22|22
1619988500000|2021-05-02 20:48:20|2971.18|2961.68|2971.26|2961.76|2971.28|2961.78|2970.87|2961.37|20
1619988510000|2021-05-02 20:48:30|2971.27|2961.77|2971.48|2961.98|2971.48|2961.98|2971.23|2961.73|14
1619988520000|2021-05-02 20:48:40|2971.49|2961.99|2971.88|2962.38|2971.91|2962.41|2971.49|2961.99|11
1619988530000|2021-05-02 20:48:50|2971.87|2962.37|2970.72|2961.22|2971.91|2962.41|2970.38|2960.88|13
1619988540000|2021-05-02 20:49:00|2970.71|2961.21|2972.32|2962.82|2972.32|2962.82|2970.71|2961.21|22
1619988550000|2021-05-02 20:49:10|2972.47|2962.97|2971.59|2962.09|2972.54|2963.04|2971.58|2962.08|14
1619988560000|2021-05-02 20:49:20|2971.56|2962.06|2970.62|2961.12|2971.56|2962.06|2970.62|2961.12|19
1619988570000|2021-05-02 20:49:30|2970.64|2961.14|2970.02|2960.52|2970.64|2961.14|2969.03|2959.53|27
1619988580000|2021-05-02 20:49:40|2970.04|2960.54|2970.15|2960.65|2971.38|2961.88|2969.83|2960.33|26
1619988590000|2021-05-02 20:49:50|2970.16|2960.66|2970.27|2960.77|2970.6|2961.1|2969.95|2960.45|21
1619988600000|2021-05-02 20:50:00|2970.18|2960.68|2971|2961.5|2971.16|2961.66|2970|2960.5|17
1619988610000|2021-05-02 20:50:10|2971.01|2961.51|2970.54|2961.04|2971.46|2961.96|2970.54|2961.04|23
1619988620000|2021-05-02 20:50:20|2970.93|2961.43|2972.37|2962.87|2973.15|2963.65|2970.74|2961.24|26
1619988630000|2021-05-02 20:50:30|2972.33|2962.83|2972.13|2962.63|2972.38|2962.88|2972.11|2962.61|21
1619988640000|2021-05-02 20:50:40|2972.21|2962.71|2971.89|2962.39|2972.27|2962.77|2971.89|2962.39|21
1619988650000|2021-05-02 20:50:50|2971.95|2962.45|2972.6|2963.1|2972.6|2963.1|2971.95|2962.45|24
1619988660000|2021-05-02 20:51:00|2972.51|2963.01|2972.37|2962.87|2972.61|2963.11|2972.22|2962.72|22
1619988670000|2021-05-02 20:51:10|2972.36|2962.86|2972.2|2962.7|2972.5|2963|2972.2|2962.7|23
1619988680000|2021-05-02 20:51:20|2972.21|2962.71|2972.15|2962.65|2972.25|2962.75|2972.13|2962.63|11
1619988690000|2021-05-02 20:51:30|2972.25|2962.75|2972.4|2962.9|2972.41|2962.91|2972.22|2962.72|19
1619988700000|2021-05-02 20:51:40|2972.32|2962.82|2972.29|2962.79|2972.4|2962.9|2972.08|2962.58|24
1619988710000|2021-05-02 20:51:50|2972.27|2962.77|2972.28|2962.78|2972.3|2962.8|2972.24|2962.74|21
1619988720000|2021-05-02 20:52:00|2972.27|2962.77|2972.68|2963.18|2974.02|2964.52|2972.27|2962.77|22
1619988730000|2021-05-02 20:52:10|2972.63|2963.13|2972.02|2962.52|2972.64|2963.14|2971.93|2962.43|21
1619988740000|2021-05-02 20:52:20|2972.06|2962.56|2972.25|2962.75|2972.39|2962.89|2972.06|2962.56|25
1619988750000|2021-05-02 20:52:30|2972.26|2962.76|2973.04|2963.54|2973.3|2963.8|2972.21|2962.71|24
1619988760000|2021-05-02 20:52:40|2973.07|2963.57|2972.86|2963.36|2973.12|2963.62|2972.77|2963.27|19
1619988770000|2021-05-02 20:52:50|2972.82|2963.32|2973.3|2963.8|2973.3|2963.8|2972.8|2963.3|19
1619988780000|2021-05-02 20:53:00|2973.29|2963.79|2972.61|2963.11|2973.31|2963.81|2972.45|2962.95|22
1619988790000|2021-05-02 20:53:10|2972.62|2963.12|2971.44|2961.94|2972.65|2963.15|2971.41|2961.91|25
1619988800000|2021-05-02 20:53:20|2971.73|2962.23|2972.6|2963.1|2972.74|2963.24|2971.73|2962.23|25
1619988810000|2021-05-02 20:53:30|2972.59|2963.09|2972.38|2962.88|2972.6|2963.1|2972.33|2962.83|18
1619988820000|2021-05-02 20:53:40|2972.37|2962.87|2972.3|2962.8|2972.43|2962.93|2972.3|2962.8|14
1619988830000|2021-05-02 20:53:50|2972.31|2962.81|2972.38|2962.88|2972.51|2963.01|2972.31|2962.81|19
1619988840000|2021-05-02 20:54:00|2972.4|2962.9|2972.93|2963.43|2973.14|2963.64|2972.31|2962.81|18
1619988850000|2021-05-02 20:54:10|2972.84|2963.34|2972.88|2963.38|2972.93|2963.43|2972.84|2963.34|7
1619988860000|2021-05-02 20:54:20|2972.87|2963.37|2971.57|2962.07|2972.87|2963.37|2971.57|2962.07|17
1619988870000|2021-05-02 20:54:30|2971.75|2962.25|2971.81|2962.31|2972.04|2962.54|2971.75|2962.25|21
1619988880000|2021-05-02 20:54:40|2971.75|2962.25|2971.5|2962|2972.05|2962.55|2971.44|2961.94|15
1619988890000|2021-05-02 20:54:50|2971.51|2962.01|2971.6|2962.1|2971.68|2962.18|2971.43|2961.93|13
1619988900000|2021-05-02 20:55:00|2971.61|2962.11|2972.75|2963.25|2972.83|2963.33|2971.61|2962.11|22
1619988910000|2021-05-02 20:55:10|2972.73|2963.23|2972.13|2962.63|2972.75|2963.25|2972.13|2962.63|20
1619988920000|2021-05-02 20:55:20|2972.31|2962.81|2972.36|2962.86|2972.38|2962.88|2972.2|2962.7|15
1619988930000|2021-05-02 20:55:30|2972.26|2962.76|2972.28|2962.78|2972.38|2962.88|2972.26|2962.76|16
1619988940000|2021-05-02 20:55:40|2972.3|2962.8|2972.4|2962.9|2972.43|2962.93|2972.29|2962.79|15
1619988950000|2021-05-02 20:55:50|2972.53|2963.03|2973.15|2963.65|2973.15|2963.65|2972.42|2962.92|22
1619988960000|2021-05-02 20:56:00|2973.12|2963.62|2973.01|2963.51|2973.14|2963.64|2972.97|2963.47|20
1619988970000|2021-05-02 20:56:10|2973.11|2963.61|2973.12|2963.62|2973.15|2963.65|2973|2963.5|10
1619988980000|2021-05-02 20:56:20|2973.13|2963.63|2973.47|2963.97|2973.47|2963.97|2973.05|2963.55|17
1619988990000|2021-05-02 20:56:30|2973.49|2963.99|2973.33|2963.83|2973.54|2964.04|2973.33|2963.83|11
1619989000000|2021-05-02 20:56:40|2973.29|2963.79|2972.64|2963.14|2973.33|2963.83|2972.64|2963.14|17
1619989010000|2021-05-02 20:56:50|2972.6|2963.1|2972.31|2962.81|2972.6|2963.1|2971.98|2962.48|24
1619989020000|2021-05-02 20:57:00|2972.23|2962.73|2972.01|2962.51|2972.26|2962.76|2971.85|2962.35|19
1619989030000|2021-05-02 20:57:10|2972.03|2962.53|2971.99|2962.49|2972.94|2963.44|2971.99|2962.49|27
1619989040000|2021-05-02 20:57:20|2971.98|2962.48|2972.25|2962.75|2972.64|2963.14|2971.98|2962.48|22
1619989050000|2021-05-02 20:57:30|2972.26|2962.76|2972.39|2962.89|2972.49|2962.99|2972.26|2962.76|24
1619989060000|2021-05-02 20:57:40|2972.36|2962.86|2973.9|2964.4|2973.9|2964.4|2972.32|2962.82|22
1619989070000|2021-05-02 20:57:50|2974|2964.5|2973.95|2964.45|2974.63|2965.13|2973.93|2964.43|22
1619989080000|2021-05-02 20:58:00|2974|2964.5|2975.26|2965.76|2975.26|2965.76|2973.94|2964.44|24
1619989090000|2021-05-02 20:58:10|2975.23|2965.73|2975.51|2966.01|2975.79|2966.29|2975.19|2965.69|23
1619989100000|2021-05-02 20:58:20|2975.57|2966.07|2975.71|2966.21|2975.91|2966.41|2975.41|2965.91|24
1619989110000|2021-05-02 20:58:30|2975.44|2965.94|2975.46|2965.96|2975.71|2966.21|2975.2|2965.7|21
1619989120000|2021-05-02 20:58:40|2975.51|2966.01|2974.9|2965.4|2975.51|2966.01|2974.27|2964.77|25
1619989130000|2021-05-02 20:58:50|2974.82|2965.32|2975.75|2966.25|2975.78|2966.28|2974.57|2965.07|24
1619989140000|2021-05-02 20:59:00|2975.64|2966.14|2975.23|2965.73|2975.64|2966.14|2975.16|2965.66|16
1619989150000|2021-05-02 20:59:10|2975.27|2965.77|2975.54|2966.04|2975.81|2966.31|2974.97|2965.47|26
1619989160000|2021-05-02 20:59:20|2975.55|2966.05|2975.63|2966.13|2975.63|2966.13|2975.5|2966|14
1619989170000|2021-05-02 20:59:30|2975.6|2966.1|2975.47|2965.97|2975.62|2966.12|2975.41|2965.91|13
1619989180000|2021-05-02 20:59:40|2975.48|2965.98|2976.15|2966.65|2976.39|2966.89|2975.48|2965.98|22
1619989190000|2021-05-02 20:59:50|2976.18|2966.68|2976.23|2966.73|2976.62|2967.12|2976.15|2966.65|24
1619989200000|2021-05-02 21:00:00|2976.24|2966.74|2977.31|2967.81|2977.31|2967.81|2976.18|2966.68|20
1619989210000|2021-05-02 21:00:10|2977.3|2967.8|2977.13|2967.63|2977.51|2968.01|2977.02|2967.52|20
1619989220000|2021-05-02 21:00:20|2977.1|2967.6|2977.32|2967.82|2977.32|2967.82|2977.04|2967.54|16
1619989230000|2021-05-02 21:00:30|2977.31|2967.81|2977.3|2967.8|2977.31|2967.81|2977.24|2967.74|17
1619989240000|2021-05-02 21:00:40|2977.37|2967.87|2977.45|2967.95|2977.47|2967.97|2977.22|2967.72|20
1619989250000|2021-05-02 21:00:50|2977.57|2968.07|2977.43|2967.93|2977.73|2968.23|2977.43|2967.93|16
1619989260000|2021-05-02 21:01:00|2977.52|2968.02|2977.23|2967.73|2977.52|2968.02|2977.19|2967.69|19
1619989270000|2021-05-02 21:01:10|2977.21|2967.71|2977.18|2967.68|2977.26|2967.76|2977.16|2967.66|17
1619989280000|2021-05-02 21:01:20|2977.22|2967.72|2977.36|2967.86|2977.42|2967.92|2977.19|2967.69|22
1619989290000|2021-05-02 21:01:30|2977.38|2967.88|2977.66|2968.16|2977.69|2968.19|2977.38|2967.88|15
1619989300000|2021-05-02 21:01:40|2977.58|2968.08|2977.41|2967.91|2977.84|2968.34|2977.41|2967.91|25
1619989310000|2021-05-02 21:01:50|2977.45|2967.95|2977.9|2968.4|2978|2968.5|2977.4|2967.9|22
1619989320000|2021-05-02 21:02:00|2977.96|2968.46|2977.97|2968.47|2977.97|2968.47|2977.66|2968.16|23
1619989330000|2021-05-02 21:02:10|2977.99|2968.49|2978.07|2968.57|2978.2|2968.7|2977.85|2968.35|20
1619989340000|2021-05-02 21:02:20|2978.09|2968.59|2978.23|2968.73|2978.23|2968.73|2978.06|2968.56|22
1619989350000|2021-05-02 21:02:30|2978.2|2968.7|2978.33|2968.83|2978.33|2968.83|2978.11|2968.61|21
1619989360000|2021-05-02 21:02:40|2978.32|2968.82|2978.63|2969.13|2978.66|2969.16|2978.32|2968.82|16
1619989370000|2021-05-02 21:02:50|2978.64|2969.14|2979.32|2969.82|2979.33|2969.83|2978.52|2969.02|23
1619989380000|2021-05-02 21:03:00|2979.34|2969.84|2980.13|2970.63|2980.15|2970.65|2979.28|2969.78|26
1619989390000|2021-05-02 21:03:10|2980.12|2970.62|2980.28|2970.78|2980.36|2970.86|2980.12|2970.62|24
1619989400000|2021-05-02 21:03:20|2980.21|2970.71|2980.03|2970.53|2980.21|2970.71|2979.98|2970.48|19
1619989410000|2021-05-02 21:03:30|2980.01|2970.51|2980.46|2970.96|2980.48|2970.98|2980.01|2970.51|13
1619989420000|2021-05-02 21:03:40|2980.48|2970.98|2980.8|2971.3|2980.88|2971.38|2980.46|2970.96|15
1619989430000|2021-05-02 21:03:50|2980.78|2971.28|2980.79|2971.29|2980.88|2971.38|2980.77|2971.27|14
1619989440000|2021-05-02 21:04:00|2980.77|2971.27|2980.77|2971.27|2980.79|2971.29|2980.77|2971.27|4
1619989450000|2021-05-02 21:04:10|2980.76|2971.26|2979.44|2969.94|2980.76|2971.26|2979.4|2969.9|22
1619989460000|2021-05-02 21:04:20|2979.45|2969.95|2980.02|2970.52|2980.02|2970.52|2979.44|2969.94|19
1619989470000|2021-05-02 21:04:30|2980.03|2970.53|2979.89|2970.39|2980.11|2970.61|2979.89|2970.39|14
1619989480000|2021-05-02 21:04:40|2979.93|2970.43|2980.03|2970.53|2980.04|2970.54|2979.87|2970.37|15
1619989490000|2021-05-02 21:04:50|2980.05|2970.55|2979.78|2970.28|2980.05|2970.55|2979.78|2970.28|16
1619989500000|2021-05-02 21:05:00|2979.77|2970.27|2979.82|2970.32|2979.88|2970.38|2979.75|2970.25|16
1619989510000|2021-05-02 21:05:10|2979.85|2970.35|2979.92|2970.42|2980|2970.5|2979.83|2970.33|20
1619989520000|2021-05-02 21:05:20|2979.91|2970.41|2980.16|2970.66|2980.16|2970.66|2979.88|2970.38|20
1619989530000|2021-05-02 21:05:30|2980.37|2970.87|2980.36|2970.86|2980.39|2970.89|2980.31|2970.81|16
1619989540000|2021-05-02 21:05:40|2980.31|2970.81|2980.28|2970.78|2980.34|2970.84|2980.25|2970.75|14
1619989550000|2021-05-02 21:05:50|2980.27|2970.77|2980.32|2970.82|2980.38|2970.88|2980.27|2970.77|14
1619989560000|2021-05-02 21:06:00|2980.18|2970.68|2980.04|2970.54|2980.2|2970.7|2980|2970.5|19
1619989570000|2021-05-02 21:06:10|2980.11|2970.61|2979.98|2970.48|2980.13|2970.63|2979.94|2970.44|14
1619989580000|2021-05-02 21:06:20|2979.91|2970.41|2978.9|2969.4|2979.91|2970.41|2978.76|2969.26|17
1619989590000|2021-05-02 21:06:30|2978.93|2969.43|2979.08|2969.58|2979.12|2969.62|2978.88|2969.38|19
1619989600000|2021-05-02 21:06:40|2979.09|2969.59|2979.09|2969.59|2979.1|2969.6|2979.07|2969.57|15
1619989610000|2021-05-02 21:06:50|2979.12|2969.62|2979.03|2969.53|2979.14|2969.64|2979.03|2969.53|11
1619989620000|2021-05-02 21:07:00|2979.02|2969.52|2979.1|2969.6|2979.16|2969.66|2979.02|2969.52|11
1619989630000|2021-05-02 21:07:10|2979.04|2969.54|2980.04|2970.54|2980.08|2970.58|2979.04|2969.54|17
1619989640000|2021-05-02 21:07:20|2979.95|2970.45|2979.78|2970.28|2979.96|2970.46|2979.7|2970.2|18
1619989650000|2021-05-02 21:07:30|2979.76|2970.26|2979.51|2970.01|2979.79|2970.29|2979.46|2969.96|19
1619989660000|2021-05-02 21:07:40|2979.38|2969.88|2979.45|2969.95|2979.62|2970.12|2979.38|2969.88|11
1619989670000|2021-05-02 21:07:50|2979.47|2969.97|2979.44|2969.94|2979.55|2970.05|2979.36|2969.86|15
1619989680000|2021-05-02 21:08:00|2979.45|2969.95|2979.36|2969.86|2979.5|2970|2979.35|2969.85|14
1619989690000|2021-05-02 21:08:10|2979.34|2969.84|2979.36|2969.86|2979.41|2969.91|2979.31|2969.81|15
1619989700000|2021-05-02 21:08:20|2979.39|2969.89|2979.28|2969.78|2979.45|2969.95|2979.28|2969.78|12
1619989710000|2021-05-02 21:08:30|2979.36|2969.86|2979.61|2970.11|2979.61|2970.11|2979.29|2969.79|20
1619989720000|2021-05-02 21:08:40|2979.58|2970.08|2979.56|2970.06|2979.67|2970.17|2979.53|2970.03|18
1619989730000|2021-05-02 21:08:50|2979.57|2970.07|2979.63|2970.13|2979.65|2970.15|2979.56|2970.06|11
1619989740000|2021-05-02 21:09:00|2979.59|2970.09|2979.54|2970.04|2979.65|2970.15|2979.53|2970.03|20
1619989750000|2021-05-02 21:09:10|2979.62|2970.12|2979.6|2970.1|2979.71|2970.21|2979.6|2970.1|9
1619989760000|2021-05-02 21:09:20|2979.48|2969.98|2978.92|2969.42|2979.51|2970.01|2978.92|2969.42|16
1619989770000|2021-05-02 21:09:30|2978.74|2969.24|2978.9|2969.4|2979.05|2969.55|2978.46|2968.96|21
1619989780000|2021-05-02 21:09:40|2978.88|2969.38|2977.73|2968.23|2978.9|2969.4|2977.67|2968.17|22
1619989790000|2021-05-02 21:09:50|2977.41|2967.91|2976.35|2966.85|2977.41|2967.91|2976.3|2966.8|23
1619989800000|2021-05-02 21:10:00|2976.36|2966.86|2975.91|2966.41|2976.43|2966.93|2975.82|2966.32|25
1619989810000|2021-05-02 21:10:10|2975.93|2966.43|2975|2965.5|2975.93|2966.43|2975|2965.5|23
1619989820000|2021-05-02 21:10:20|2974.95|2965.45|2972.77|2963.27|2974.95|2965.45|2972.77|2963.27|23
1619989830000|2021-05-02 21:10:30|2972.81|2963.31|2972.07|2962.57|2972.83|2963.33|2971.95|2962.45|27
1619989840000|2021-05-02 21:10:40|2972.05|2962.55|2971.71|2962.21|2972.1|2962.6|2971.63|2962.13|21
1619989850000|2021-05-02 21:10:50|2971.69|2962.19|2973|2963.5|2973|2963.5|2971.69|2962.19|23
1619989860000|2021-05-02 21:11:00|2973.06|2963.56|2972.76|2963.26|2973.06|2963.56|2972.52|2963.02|21
1619989870000|2021-05-02 21:11:10|2972.78|2963.28|2972.77|2963.27|2972.86|2963.36|2972.57|2963.07|20
1619989880000|2021-05-02 21:11:20|2972.68|2963.18|2971.79|2962.29|2972.85|2963.35|2971.79|2962.29|15
1619989890000|2021-05-02 21:11:30|2971.86|2962.36|2972.43|2962.93|2972.43|2962.93|2971.74|2962.24|16
1619989900000|2021-05-02 21:11:40|2972.41|2962.91|2972.45|2962.95|2972.55|2963.05|2972.23|2962.73|21
1619989910000|2021-05-02 21:11:50|2972.44|2962.94|2972.24|2962.74|2972.48|2962.98|2972.23|2962.73|23
1619989920000|2021-05-02 21:12:00|2972.23|2962.73|2972.48|2962.98|2972.5|2963|2972.17|2962.67|17
1619989930000|2021-05-02 21:12:10|2972.5|2963|2972.97|2963.47|2973.32|2963.82|2972.5|2963|19
1619989940000|2021-05-02 21:12:20|2972.98|2963.48|2972.81|2963.31|2973.32|2963.82|2972.81|2963.31|21
1619989950000|2021-05-02 21:12:30|2972.76|2963.26|2972.87|2963.37|2972.87|2963.37|2972.73|2963.23|18
1619989960000|2021-05-02 21:12:40|2972.86|2963.36|2972.77|2963.27|2972.86|2963.36|2972.62|2963.12|19
1619989970000|2021-05-02 21:12:50|2972.78|2963.28|2973.47|2963.97|2973.51|2964.01|2972.67|2963.17|18
1619989980000|2021-05-02 21:13:00|2973.35|2963.85|2973.91|2964.41|2974.02|2964.52|2973.28|2963.78|26
1619989990000|2021-05-02 21:13:10|2973.92|2964.42|2973.95|2964.45|2973.95|2964.45|2973.84|2964.34|14
1619990000000|2021-05-02 21:13:20|2973.92|2964.42|2973.9|2964.4|2973.95|2964.45|2973.84|2964.34|16
1619990010000|2021-05-02 21:13:30|2973.91|2964.41|2974.12|2964.62|2974.2|2964.7|2973.91|2964.41|17
1619990020000|2021-05-02 21:13:40|2974.1|2964.6|2973.88|2964.38|2974.33|2964.83|2973.88|2964.38|20
1619990030000|2021-05-02 21:13:50|2973.92|2964.42|2973.97|2964.47|2973.97|2964.47|2973.64|2964.14|19
1619990040000|2021-05-02 21:14:00|2973.95|2964.45|2973.98|2964.48|2974.15|2964.65|2973.69|2964.19|22
1619990050000|2021-05-02 21:14:10|2973.99|2964.49|2974.33|2964.83|2974.46|2964.96|2973.99|2964.49|15
1619990060000|2021-05-02 21:14:20|2974.52|2965.02|2974.67|2965.17|2974.67|2965.17|2974.14|2964.64|15
1619990070000|2021-05-02 21:14:30|2974.68|2965.18|2974.67|2965.17|2974.71|2965.21|2974.6|2965.1|16
1619990080000|2021-05-02 21:14:40|2974.68|2965.18|2975.04|2965.54|2975.04|2965.54|2974.64|2965.14|13
1619990090000|2021-05-02 21:14:50|2975.07|2965.57|2975.2|2965.7|2975.21|2965.71|2975.07|2965.57|15
1619990100000|2021-05-02 21:15:00|2975.17|2965.67|2974.67|2965.17|2975.17|2965.67|2974.63|2965.13|14
1619990110000|2021-05-02 21:15:10|2974.62|2965.12|2974.69|2965.19|2974.69|2965.19|2974.61|2965.11|9
1619990120000|2021-05-02 21:15:20|2974.7|2965.2|2975.04|2965.54|2975.2|2965.7|2974.69|2965.19|14
1619990130000|2021-05-02 21:15:30|2975.1|2965.6|2975|2965.5|2975.1|2965.6|2974.94|2965.44|16
1619990140000|2021-05-02 21:15:40|2975.01|2965.51|2975.14|2965.64|2975.14|2965.64|2974.99|2965.49|15
1619990150000|2021-05-02 21:15:50|2975.23|2965.73|2975.05|2965.55|2975.28|2965.78|2974.9|2965.4|22
1619990160000|2021-05-02 21:16:00|2975.04|2965.54|2973.31|2963.81|2975.12|2965.62|2973.21|2963.71|21
1619990170000|2021-05-02 21:16:10|2973.34|2963.84|2973.48|2963.98|2973.56|2964.06|2973.25|2963.75|21
1619990180000|2021-05-02 21:16:20|2973.5|2964|2973.77|2964.27|2973.96|2964.46|2973.44|2963.94|24
1619990190000|2021-05-02 21:16:30|2973.69|2964.19|2973.74|2964.24|2973.86|2964.36|2973.69|2964.19|18
1619990200000|2021-05-02 21:16:40|2973.76|2964.26|2973.47|2963.97|2973.78|2964.28|2973.06|2963.56|14
1619990210000|2021-05-02 21:16:50|2973.29|2963.79|2973.22|2963.72|2973.5|2964|2973.19|2963.69|20
1619990220000|2021-05-02 21:17:00|2973.23|2963.73|2973.44|2963.94|2973.44|2963.94|2973.07|2963.57|19
1619990230000|2021-05-02 21:17:10|2973.46|2963.96|2973.09|2963.59|2973.46|2963.96|2973.06|2963.56|18
1619990240000|2021-05-02 21:17:20|2973.12|2963.62|2972.99|2963.49|2973.45|2963.95|2972.97|2963.47|24
1619990250000|2021-05-02 21:17:30|2973.01|2963.51|2973.02|2963.52|2973.17|2963.67|2972.99|2963.49|19
1619990260000|2021-05-02 21:17:40|2972.99|2963.49|2973.52|2964.02|2973.56|2964.06|2972.99|2963.49|15
1619990270000|2021-05-02 21:17:50|2973.53|2964.03|2973.11|2963.61|2973.6|2964.1|2973.08|2963.58|17
1619990280000|2021-05-02 21:18:00|2973.08|2963.58|2973.18|2963.68|2973.26|2963.76|2973.08|2963.58|16
1619990290000|2021-05-02 21:18:10|2973.19|2963.69|2972.61|2963.11|2973.19|2963.69|2972.57|2963.07|22
1619990300000|2021-05-02 21:18:20|2972.58|2963.08|2972.68|2963.18|2972.75|2963.25|2972.56|2963.06|25
1619990310000|2021-05-02 21:18:30|2972.69|2963.19|2973.8|2964.3|2973.8|2964.3|2972.61|2963.11|21
1619990320000|2021-05-02 21:18:40|2973.82|2964.32|2973.96|2964.46|2974.08|2964.58|2973.82|2964.32|8
1619990330000|2021-05-02 21:18:50|2974.08|2964.58|2973.97|2964.47|2974.08|2964.58|2973.92|2964.42|7
1619990340000|2021-05-02 21:19:00|2974.13|2964.63|2974.11|2964.61|2974.28|2964.78|2974.06|2964.56|14
1619990350000|2021-05-02 21:19:10|2974.08|2964.58|2974.17|2964.67|2974.17|2964.67|2974.06|2964.56|15
1619990360000|2021-05-02 21:19:20|2974.18|2964.68|2974.41|2964.91|2974.41|2964.91|2974.17|2964.67|4
1619990370000|2021-05-02 21:19:30|2974.62|2965.12|2973.81|2964.31|2974.67|2965.17|2973.74|2964.24|19
1619990380000|2021-05-02 21:19:40|2973.8|2964.3|2973.98|2964.48|2973.98|2964.48|2973.8|2964.3|19
1619990390000|2021-05-02 21:19:50|2974|2964.5|2974.07|2964.57|2974.07|2964.57|2973.99|2964.49|6
1619990400000|2021-05-02 21:20:00|2974.08|2964.58|2973.97|2964.47|2974.22|2964.72|2973.89|2964.39|15
1619990410000|2021-05-02 21:20:10|2973.96|2964.46|2974.63|2965.13|2974.63|2965.13|2973.93|2964.43|19
1619990420000|2021-05-02 21:20:20|2974.64|2965.14|2974.95|2965.45|2974.96|2965.46|2974.63|2965.13|13
1619990430000|2021-05-02 21:20:30|2974.93|2965.43|2974.84|2965.34|2974.94|2965.44|2974.84|2965.34|14
1619990440000|2021-05-02 21:20:40|2974.74|2965.24|2974.8|2965.3|2974.97|2965.47|2974.73|2965.23|19
1619990450000|2021-05-02 21:20:50|2974.81|2965.31|2974.92|2965.42|2974.92|2965.42|2974.81|2965.31|6
1619990460000|2021-05-02 21:21:00|2974.93|2965.43|2974.9|2965.4|2974.93|2965.43|2974.8|2965.3|14
1619990470000|2021-05-02 21:21:10|2974.87|2965.37|2974.92|2965.42|2974.98|2965.48|2974.86|2965.36|18
1619990480000|2021-05-02 21:21:20|2974.93|2965.43|2976.38|2966.88|2976.38|2966.88|2974.86|2965.36|23
1619990490000|2021-05-02 21:21:30|2976.41|2966.91|2977.21|2967.71|2977.27|2967.77|2976.32|2966.82|21
1619990500000|2021-05-02 21:21:40|2977.22|2967.72|2978.85|2969.35|2978.96|2969.46|2977.22|2967.72|20
1619990510000|2021-05-02 21:21:50|2978.79|2969.29|2978.2|2968.7|2979.32|2969.82|2978.2|2968.7|21
1619990520000|2021-05-02 21:22:00|2978.39|2968.89|2977.83|2968.33|2978.39|2968.89|2977.74|2968.24|20
1619990530000|2021-05-02 21:22:10|2977.82|2968.32|2978.29|2968.79|2978.3|2968.8|2977.82|2968.32|13
1619990540000|2021-05-02 21:22:20|2978.33|2968.83|2978.3|2968.8|2978.54|2969.04|2978.3|2968.8|13
1619990550000|2021-05-02 21:22:30|2978.23|2968.73|2978.94|2969.44|2978.94|2969.44|2978.15|2968.65|23
1619990560000|2021-05-02 21:22:40|2978.91|2969.41|2979.14|2969.64|2979.2|2969.7|2978.73|2969.23|22
1619990570000|2021-05-02 21:22:50|2979.16|2969.66|2980.05|2970.55|2980.05|2970.55|2979.11|2969.61|24
1619990580000|2021-05-02 21:23:00|2979.99|2970.49|2980.2|2970.7|2980.37|2970.87|2979.92|2970.42|18
1619990590000|2021-05-02 21:23:10|2980.33|2970.83|2979.33|2969.83|2980.33|2970.83|2979.33|2969.83|17
1619990600000|2021-05-02 21:23:20|2979.17|2969.67|2979.03|2969.53|2979.36|2969.86|2979.03|2969.53|20
1619990610000|2021-05-02 21:23:30|2979.12|2969.62|2979.42|2969.92|2979.49|2969.99|2979.12|2969.62|16
1619990620000|2021-05-02 21:23:40|2979.41|2969.91|2979.4|2969.9|2979.55|2970.05|2979.22|2969.72|21
1619990630000|2021-05-02 21:23:50|2979.41|2969.91|2980.47|2970.97|2980.47|2970.97|2979.41|2969.91|20
1619990640000|2021-05-02 21:24:00|2980.46|2970.96|2979.89|2970.39|2980.5|2971|2979.87|2970.37|27
1619990650000|2021-05-02 21:24:10|2979.87|2970.37|2979.57|2970.07|2979.94|2970.44|2979.5|2970|14
1619990660000|2021-05-02 21:24:20|2979.51|2970.01|2979.85|2970.35|2979.94|2970.44|2979.5|2970|19
1619990670000|2021-05-02 21:24:30|2979.81|2970.31|2980.11|2970.61|2980.11|2970.61|2979.58|2970.08|22
1619990680000|2021-05-02 21:24:40|2980.14|2970.64|2979.84|2970.34|2980.14|2970.64|2979.83|2970.33|13
1619990690000|2021-05-02 21:24:50|2980.04|2970.54|2979.65|2970.15|2980.04|2970.54|2979.54|2970.04|18
1619990700000|2021-05-02 21:25:00|2979.7|2970.2|2978.45|2968.95|2979.7|2970.2|2978.26|2968.76|23
1619990710000|2021-05-02 21:25:10|2978.46|2968.96|2977.29|2967.79|2978.46|2968.96|2977.2|2967.7|22
1619990720000|2021-05-02 21:25:20|2977.28|2967.78|2978.01|2968.51|2978.14|2968.64|2977.28|2967.78|20
1619990730000|2021-05-02 21:25:30|2978.03|2968.53|2977.9|2968.4|2978.18|2968.68|2977.87|2968.37|12
1619990740000|2021-05-02 21:25:40|2977.91|2968.41|2977.74|2968.24|2978.11|2968.61|2977.74|2968.24|18
1619990750000|2021-05-02 21:25:50|2977.75|2968.25|2977.8|2968.3|2977.81|2968.31|2977.57|2968.07|12
1619990760000|2021-05-02 21:26:00|2977.86|2968.36|2977.99|2968.49|2977.99|2968.49|2977.71|2968.21|18
1619990770000|2021-05-02 21:26:10|2977.96|2968.46|2977.86|2968.36|2978.04|2968.54|2977.78|2968.28|23
1619990780000|2021-05-02 21:26:20|2977.82|2968.32|2977.72|2968.22|2977.84|2968.34|2977.69|2968.19|17
1619990790000|2021-05-02 21:26:30|2977.77|2968.27|2977.88|2968.38|2977.93|2968.43|2977.77|2968.27|18
1619990800000|2021-05-02 21:26:40|2977.92|2968.42|2977.95|2968.45|2977.97|2968.47|2977.85|2968.35|21
1619990810000|2021-05-02 21:26:50|2977.93|2968.43|2977.98|2968.48|2978.06|2968.56|2977.87|2968.37|20
1619990820000|2021-05-02 21:27:00|2977.97|2968.47|2977.88|2968.38|2978.03|2968.53|2977.65|2968.15|15
1619990830000|2021-05-02 21:27:10|2977.87|2968.37|2977.95|2968.45|2978.13|2968.63|2977.87|2968.37|20
1619990840000|2021-05-02 21:27:20|2977.96|2968.46|2978.08|2968.58|2978.08|2968.58|2977.87|2968.37|20
1619990850000|2021-05-02 21:27:30|2977.99|2968.49|2977.98|2968.48|2978.05|2968.55|2977.89|2968.39|13
1619990860000|2021-05-02 21:27:40|2977.97|2968.47|2978.05|2968.55|2978.12|2968.62|2977.93|2968.43|20
1619990870000|2021-05-02 21:27:50|2977.93|2968.43|2978.17|2968.67|2978.17|2968.67|2977.93|2968.43|13
1619990880000|2021-05-02 21:28:00|2978.19|2968.69|2978.49|2968.99|2978.49|2968.99|2978.19|2968.69|12
1619990890000|2021-05-02 21:28:10|2978.5|2969|2978.42|2968.92|2978.69|2969.19|2978.33|2968.83|20
1619990900000|2021-05-02 21:28:20|2978.46|2968.96|2978.74|2969.24|2978.74|2969.24|2978.45|2968.95|7
1619990910000|2021-05-02 21:28:30|2978.72|2969.22|2978.62|2969.12|2978.83|2969.33|2978.56|2969.06|15
1619990920000|2021-05-02 21:28:40|2978.61|2969.11|2979.07|2969.57|2979.12|2969.62|2978.61|2969.11|22
1619990930000|2021-05-02 21:28:50|2979.08|2969.58|2979.73|2970.23|2979.73|2970.23|2979.08|2969.58|20
1619990940000|2021-05-02 21:29:00|2979.81|2970.31|2980.3|2970.8|2980.37|2970.87|2979.81|2970.31|24
1619990950000|2021-05-02 21:29:10|2980.35|2970.85|2980.01|2970.51|2980.35|2970.85|2980.01|2970.51|17
1619990960000|2021-05-02 21:29:20|2979.95|2970.45|2980.37|2970.87|2980.37|2970.87|2979.94|2970.44|27
1619990970000|2021-05-02 21:29:30|2980.39|2970.89|2980.72|2971.22|2980.78|2971.28|2980.39|2970.89|21
1619990980000|2021-05-02 21:29:40|2980.76|2971.26|2980.56|2971.06|2980.94|2971.44|2980.51|2971.01|20
1619990990000|2021-05-02 21:29:50|2980.57|2971.07|2980.66|2971.16|2980.69|2971.19|2980.52|2971.02|16
1619991000000|2021-05-02 21:30:00|2980.7|2971.2|2980.61|2971.11|2980.72|2971.22|2980.58|2971.08|13
1619991010000|2021-05-02 21:30:10|2980.59|2971.09|2980.69|2971.19|2980.78|2971.28|2980.55|2971.05|10
1619991020000|2021-05-02 21:30:20|2980.65|2971.15|2981.01|2971.51|2981.01|2971.51|2980.63|2971.13|14
1619991030000|2021-05-02 21:30:30|2981.06|2971.56|2980.97|2971.47|2981.11|2971.61|2980.88|2971.38|18
1619991040000|2021-05-02 21:30:40|2980.98|2971.48|2981.06|2971.56|2981.07|2971.57|2980.86|2971.36|12
1619991050000|2021-05-02 21:30:50|2980.86|2971.36|2981.76|2972.26|2981.76|2972.26|2980.84|2971.34|26
1619991060000|2021-05-02 21:31:00|2981.88|2972.38|2982.33|2972.83|2982.4|2972.9|2981.88|2972.38|22
1619991070000|2021-05-02 21:31:10|2982.37|2972.87|2982.27|2972.77|2982.57|2973.07|2982.27|2972.77|16
1619991080000|2021-05-02 21:31:20|2982.31|2972.81|2982.42|2972.92|2982.47|2972.97|2982.28|2972.78|12
1619991090000|2021-05-02 21:31:30|2982.49|2972.99|2982.46|2972.96|2982.58|2973.08|2982.4|2972.9|13
1619991100000|2021-05-02 21:31:40|2982.74|2973.24|2982.47|2972.97|2982.92|2973.42|2982.47|2972.97|16
1619991110000|2021-05-02 21:31:50|2982.52|2973.02|2983.11|2973.61|2983.11|2973.61|2982.46|2972.96|19
1619991120000|2021-05-02 21:32:00|2983.1|2973.6|2983.09|2973.59|2983.21|2973.71|2983.03|2973.53|16
1619991130000|2021-05-02 21:32:10|2983.1|2973.6|2983.1|2973.6|2983.16|2973.66|2983.08|2973.58|15
1619991140000|2021-05-02 21:32:20|2983.27|2973.77|2983.04|2973.54|2983.29|2973.79|2983.02|2973.52|16
1619991150000|2021-05-02 21:32:30|2983.05|2973.55|2982.91|2973.41|2983.12|2973.62|2982.68|2973.18|23
1619991160000|2021-05-02 21:32:40|2982.92|2973.42|2983.04|2973.54|2983.04|2973.54|2982.92|2973.42|18
1619991170000|2021-05-02 21:32:50|2983.03|2973.53|2983.11|2973.61|2983.18|2973.68|2983.03|2973.53|18
1619991180000|2021-05-02 21:33:00|2983.15|2973.65|2983.33|2973.83|2983.33|2973.83|2983.11|2973.61|16
1619991190000|2021-05-02 21:33:10|2983.4|2973.9|2983.49|2973.99|2983.64|2974.14|2983.37|2973.87|23
1619991200000|2021-05-02 21:33:20|2983.5|2974|2983.59|2974.09|2983.59|2974.09|2983.5|2974|13
1619991210000|2021-05-02 21:33:30|2983.57|2974.07|2983.64|2974.14|2983.64|2974.14|2983.5|2974|15
1619991220000|2021-05-02 21:33:40|2983.61|2974.11|2984.15|2974.65|2984.15|2974.65|2983.58|2974.08|17
1619991230000|2021-05-02 21:33:50|2984.16|2974.66|2984.28|2974.78|2984.3|2974.8|2984.16|2974.66|20
1619991240000|2021-05-02 21:34:00|2984.29|2974.79|2984.33|2974.83|2984.33|2974.83|2984.24|2974.74|6
1619991250000|2021-05-02 21:34:10|2984.35|2974.85|2984.37|2974.87|2984.37|2974.87|2984.28|2974.78|13
1619991260000|2021-05-02 21:34:20|2984.38|2974.88|2984.57|2975.07|2984.57|2975.07|2984.38|2974.88|9
1619991270000|2021-05-02 21:34:30|2984.58|2975.08|2984.59|2975.09|2984.6|2975.1|2984.58|2975.08|3
1619991280000|2021-05-02 21:34:40|2984.6|2975.1|2984.73|2975.23|2984.73|2975.23|2984.6|2975.1|5
1619991290000|2021-05-02 21:34:50|2984.75|2975.25|2984.79|2975.29|2984.85|2975.35|2984.75|2975.25|13
1619991300000|2021-05-02 21:35:00|2984.81|2975.31|2984.83|2975.33|2984.87|2975.37|2984.75|2975.25|13
1619991310000|2021-05-02 21:35:10|2984.84|2975.34|2985.2|2975.7|2985.22|2975.72|2984.84|2975.34|8
1619991320000|2021-05-02 21:35:20|2985.23|2975.73|2985.4|2975.9|2985.47|2975.97|2985.23|2975.73|11
1619991330000|2021-05-02 21:35:30|2985.41|2975.91|2986.21|2976.71|2986.21|2976.71|2985.41|2975.91|12
1619991340000|2021-05-02 21:35:40|2986.06|2976.56|2986.51|2977.01|2986.63|2977.13|2986.06|2976.56|18
1619991350000|2021-05-02 21:35:50|2986.63|2977.13|2986.95|2977.45|2986.95|2977.45|2986.47|2976.97|12
1619991360000|2021-05-02 21:36:00|2986.92|2977.42|2987.08|2977.58|2987.08|2977.58|2986.88|2977.38|20
1619991370000|2021-05-02 21:36:10|2987.11|2977.61|2987.86|2978.36|2987.9|2978.4|2987.08|2977.58|17
1619991380000|2021-05-02 21:36:20|2988.04|2978.54|2988.42|2978.92|2988.45|2978.95|2988.01|2978.51|12
1619991390000|2021-05-02 21:36:30|2988.48|2978.98|2988.54|2979.04|2988.55|2979.05|2988.37|2978.87|9
1619991400000|2021-05-02 21:36:40|2988.47|2978.97|2988.55|2979.05|2988.55|2979.05|2988.47|2978.97|4
1619991410000|2021-05-02 21:36:50|2988.46|2978.96|2988.47|2978.97|2988.66|2979.16|2988.45|2978.95|13
1619991420000|2021-05-02 21:37:00|2988.49|2978.99|2988.45|2978.95|2988.64|2979.14|2988.44|2978.94|24
1619991430000|2021-05-02 21:37:10|2988.47|2978.97|2987.53|2978.03|2988.47|2978.97|2987.39|2977.89|18
1619991440000|2021-05-02 21:37:20|2987.54|2978.04|2987.79|2978.29|2987.79|2978.29|2987.43|2977.93|22
1619991450000|2021-05-02 21:37:30|2987.77|2978.27|2987.79|2978.29|2987.8|2978.3|2987.75|2978.25|13
1619991460000|2021-05-02 21:37:40|2987.8|2978.3|2987.7|2978.2|2987.8|2978.3|2987.69|2978.19|11
1619991470000|2021-05-02 21:37:50|2987.68|2978.18|2987.34|2977.84|2987.71|2978.21|2987.34|2977.84|9
1619991480000|2021-05-02 21:38:00|2987.33|2977.83|2987.4|2977.9|2987.54|2978.04|2987.33|2977.83|11
1619991490000|2021-05-02 21:38:10|2987.38|2977.88|2987.16|2977.66|2987.38|2977.88|2987.16|2977.66|19
1619991500000|2021-05-02 21:38:20|2987.21|2977.71|2987.46|2977.96|2987.46|2977.96|2987.19|2977.69|23
1619991510000|2021-05-02 21:38:30|2987.47|2977.97|2986.94|2977.44|2987.47|2977.97|2986.94|2977.44|17
1619991520000|2021-05-02 21:38:40|2987.04|2977.54|2986.85|2977.35|2987.08|2977.58|2986.83|2977.33|16
1619991530000|2021-05-02 21:38:50|2986.86|2977.36|2984.53|2975.03|2986.86|2977.36|2984.53|2975.03|25
1619991540000|2021-05-02 21:39:00|2984.32|2974.82|2983.83|2974.33|2984.34|2974.84|2983.7|2974.2|27
1619991550000|2021-05-02 21:39:10|2983.76|2974.26|2984.13|2974.63|2984.13|2974.63|2983.59|2974.09|24
1619991560000|2021-05-02 21:39:20|2984.12|2974.62|2984.38|2974.88|2984.38|2974.88|2984.06|2974.56|13
1619991570000|2021-05-02 21:39:30|2984.45|2974.95|2984.49|2974.99|2984.53|2975.03|2984.4|2974.9|18
1619991580000|2021-05-02 21:39:40|2984.5|2975|2984.57|2975.07|2984.57|2975.07|2984.44|2974.94|14
1619991590000|2021-05-02 21:39:50|2984.56|2975.06|2984.61|2975.11|2984.7|2975.2|2984.56|2975.06|15
1619991600000|2021-05-02 21:40:00|2984.6|2975.1|2984.69|2975.19|2984.7|2975.2|2984.6|2975.1|14
1619991610000|2021-05-02 21:40:10|2984.67|2975.17|2984.68|2975.18|2984.7|2975.2|2984.67|2975.17|10
1619991620000|2021-05-02 21:40:20|2984.67|2975.17|2984.8|2975.3|2984.8|2975.3|2984.65|2975.15|15
1619991630000|2021-05-02 21:40:30|2984.77|2975.27|2985.07|2975.57|2985.07|2975.57|2984.76|2975.26|16
1619991640000|2021-05-02 21:40:40|2985.06|2975.56|2985.66|2976.16|2985.66|2976.16|2985.06|2975.56|12
1619991650000|2021-05-02 21:40:50|2985.73|2976.23|2985.49|2975.99|2985.73|2976.23|2985.44|2975.94|22
1619991660000|2021-05-02 21:41:00|2985.47|2975.97|2985.23|2975.73|2985.68|2976.18|2985.22|2975.72|18
1619991670000|2021-05-02 21:41:10|2985.27|2975.77|2985.33|2975.83|2985.59|2976.09|2985.27|2975.77|16
1619991680000|2021-05-02 21:41:20|2985.4|2975.9|2986.22|2976.72|2986.22|2976.72|2985.4|2975.9|25
1619991690000|2021-05-02 21:41:30|2986.34|2976.84|2986.64|2977.14|2986.76|2977.26|2986.34|2976.84|19
1619991700000|2021-05-02 21:41:40|2986.67|2977.17|2987.58|2978.08|2987.8|2978.3|2986.67|2977.17|25
1619991710000|2021-05-02 21:41:50|2987.63|2978.13|2987.79|2978.29|2987.82|2978.32|2987.58|2978.08|22
1619991720000|2021-05-02 21:42:00|2987.83|2978.33|2987.79|2978.29|2987.83|2978.33|2987.7|2978.2|17
1619991730000|2021-05-02 21:42:10|2987.82|2978.32|2987.86|2978.36|2988.04|2978.54|2987.75|2978.25|20
1619991740000|2021-05-02 21:42:20|2987.88|2978.38|2988.01|2978.51|2988.04|2978.54|2987.88|2978.38|12
1619991750000|2021-05-02 21:42:30|2988.16|2978.66|2988.39|2978.89|2988.39|2978.89|2988.15|2978.65|20
1619991760000|2021-05-02 21:42:40|2988.28|2978.78|2988.2|2978.7|2988.34|2978.84|2988.13|2978.63|21
1619991770000|2021-05-02 21:42:50|2988.23|2978.73|2988.27|2978.77|2988.31|2978.81|2988.05|2978.55|19
1619991780000|2021-05-02 21:43:00|2988.3|2978.8|2986.52|2977.02|2988.36|2978.86|2986.52|2977.02|18
1619991790000|2021-05-02 21:43:10|2986.39|2976.89|2986.2|2976.7|2986.46|2976.96|2986.08|2976.58|24
1619991800000|2021-05-02 21:43:20|2986.34|2976.84|2987.42|2977.92|2987.54|2978.04|2986.24|2976.74|22
1619991810000|2021-05-02 21:43:30|2987.47|2977.97|2987.6|2978.1|2987.68|2978.18|2987.37|2977.87|18
1619991820000|2021-05-02 21:43:40|2987.68|2978.18|2988.18|2978.68|2988.77|2979.27|2987.68|2978.18|24
1619991830000|2021-05-02 21:43:50|2988.17|2978.67|2987.01|2977.51|2988.17|2978.67|2986.8|2977.3|19
1619991840000|2021-05-02 21:44:00|2987.08|2977.58|2986.76|2977.26|2987.08|2977.58|2986.5|2977|19
1619991850000|2021-05-02 21:44:10|2986.78|2977.28|2987.02|2977.52|2987.05|2977.55|2986.63|2977.13|22
1619991860000|2021-05-02 21:44:20|2987.03|2977.53|2988.75|2979.25|2988.81|2979.31|2987.03|2977.53|21
1619991870000|2021-05-02 21:44:30|2988.74|2979.24|2988.8|2979.3|2988.82|2979.32|2988.68|2979.18|12
1619991880000|2021-05-02 21:44:40|2988.81|2979.31|2988.77|2979.27|2988.83|2979.33|2988.73|2979.23|18
1619991890000|2021-05-02 21:44:50|2988.78|2979.28|2986.83|2977.33|2988.79|2979.29|2986.76|2977.26|26
1619991900000|2021-05-02 21:45:00|2986.78|2977.28|2988.49|2978.99|2988.51|2979.01|2986.78|2977.28|23
1619991910000|2021-05-02 21:45:10|2988.43|2978.93|2988.9|2979.4|2989.12|2979.62|2988.33|2978.83|27
1619991920000|2021-05-02 21:45:20|2989.05|2979.55|2988.34|2978.84|2989.05|2979.55|2988.22|2978.72|23
1619991930000|2021-05-02 21:45:30|2988.32|2978.82|2989.03|2979.53|2989.14|2979.64|2988.21|2978.71|23
1619991940000|2021-05-02 21:45:40|2989.04|2979.54|2989.36|2979.86|2989.39|2979.89|2989.02|2979.52|22
1619991950000|2021-05-02 21:45:50|2989.48|2979.98|2989.88|2980.38|2989.9|2980.4|2989.48|2979.98|18
1619991960000|2021-05-02 21:46:00|2989.91|2980.41|2990.01|2980.51|2990.01|2980.51|2989.91|2980.41|6
1619991970000|2021-05-02 21:46:10|2990.03|2980.53|2989.96|2980.46|2990.04|2980.54|2989.92|2980.42|15
1619991980000|2021-05-02 21:46:20|2989.95|2980.45|2989.63|2980.13|2989.96|2980.46|2989.51|2980.01|26
1619991990000|2021-05-02 21:46:30|2989.61|2980.11|2989.75|2980.25|2989.83|2980.33|2989.61|2980.11|19
1619992000000|2021-05-02 21:46:40|2989.74|2980.24|2989.81|2980.31|2989.83|2980.33|2989.72|2980.22|13
1619992010000|2021-05-02 21:46:50|2989.82|2980.32|2989.79|2980.29|2989.88|2980.38|2989.79|2980.29|13
1619992020000|2021-05-02 21:47:00|2989.81|2980.31|2989.81|2980.31|2989.83|2980.33|2989.78|2980.28|11
1619992030000|2021-05-02 21:47:10|2989.82|2980.32|2989.83|2980.33|2989.84|2980.34|2989.78|2980.28|16
1619992040000|2021-05-02 21:47:20|2989.88|2980.38|2989.97|2980.47|2989.97|2980.47|2989.87|2980.37|11
1619992050000|2021-05-02 21:47:30|2990.02|2980.52|2990.41|2980.91|2990.47|2980.97|2990.02|2980.52|15
1619992060000|2021-05-02 21:47:40|2990.43|2980.93|2990.79|2981.29|2990.8|2981.3|2990.43|2980.93|20
1619992070000|2021-05-02 21:47:50|2990.76|2981.26|2989.88|2980.38|2990.79|2981.29|2989.88|2980.38|22
1619992080000|2021-05-02 21:48:00|2989.84|2980.34|2990.28|2980.78|2990.28|2980.78|2989.83|2980.33|23
1619992090000|2021-05-02 21:48:10|2990.29|2980.79|2989.74|2980.24|2990.44|2980.94|2989.7|2980.2|22
1619992100000|2021-05-02 21:48:20|2989.79|2980.29|2988.87|2979.37|2989.82|2980.32|2988.87|2979.37|19
1619992110000|2021-05-02 21:48:30|2988.85|2979.35|2989.09|2979.59|2989.15|2979.65|2988.56|2979.06|28
1619992120000|2021-05-02 21:48:40|2989.23|2979.73|2989.34|2979.84|2989.77|2980.27|2989.12|2979.62|23
1619992130000|2021-05-02 21:48:50|2989.32|2979.82|2988.54|2979.04|2989.37|2979.87|2988.5|2979|26
1619992140000|2021-05-02 21:49:00|2988.58|2979.08|2989.47|2979.97|2989.47|2979.97|2988.58|2979.08|19
1619992150000|2021-05-02 21:49:10|2989.76|2980.26|2988.44|2978.94|2989.76|2980.26|2988.44|2978.94|25
1619992160000|2021-05-02 21:49:20|2988.35|2978.85|2987.75|2978.25|2988.47|2978.97|2987.75|2978.25|22
1619992170000|2021-05-02 21:49:30|2987.6|2978.1|2987.34|2977.84|2987.61|2978.11|2987.14|2977.64|24
1619992180000|2021-05-02 21:49:40|2987.35|2977.85|2985.19|2977.19|2987.36|2978.51|2985.19|2977.19|25
1619992190000|2021-05-02 21:49:50|2985.05|2977.05|2985.01|2977.01|2985.14|2977.14|2985|2977|17
1619992200000|2021-05-02 21:50:00|2985.13|2977.13|2985.82|2977.82|2986.35|2978.35|2984.5|2976.5|26
1619992210000|2021-05-02 21:50:10|2985.79|2977.79|2984.69|2976.69|2985.79|2977.79|2984.63|2976.63|25
1619992220000|2021-05-02 21:50:20|2984.77|2976.77|2984.28|2976.28|2984.77|2976.77|2984.28|2976.28|25
1619992230000|2021-05-02 21:50:30|2984.18|2976.18|2983.36|2975.36|2984.18|2976.18|2983.34|2975.34|21
1619992240000|2021-05-02 21:50:40|2983.39|2975.39|2982.42|2974.42|2983.5|2975.5|2981.76|2973.76|22
1619992250000|2021-05-02 21:50:50|2982.45|2974.45|2982.19|2974.19|2982.61|2974.61|2982.18|2974.18|21
1619992260000|2021-05-02 21:51:00|2982.12|2974.12|2981.77|2973.77|2982.12|2974.12|2981.61|2973.61|28
1619992270000|2021-05-02 21:51:10|2981.81|2973.81|2983.04|2975.04|2983.48|2975.48|2981.81|2973.81|20
1619992280000|2021-05-02 21:51:20|2983.13|2975.13|2982.08|2974.08|2984.08|2976.08|2982.08|2974.08|25
1619992290000|2021-05-02 21:51:30|2982.09|2974.09|2982.92|2974.92|2982.92|2974.92|2981.98|2973.98|23
1619992300000|2021-05-02 21:51:40|2982.85|2974.85|2982.52|2974.52|2983.1|2975.1|2982.52|2974.52|20
1619992310000|2021-05-02 21:51:50|2982.53|2974.53|2982.93|2974.93|2983.15|2975.15|2982.53|2974.53|19
1619992320000|2021-05-02 21:52:00|2982.94|2974.94|2981.55|2973.55|2982.94|2974.94|2981.55|2973.55|22
1619992330000|2021-05-02 21:52:10|2981.68|2973.68|2981.55|2973.55|2981.69|2973.69|2981.46|2973.46|17
1619992340000|2021-05-02 21:52:20|2981.32|2973.32|2979.57|2971.57|2981.36|2973.36|2979.56|2971.56|26
1619992350000|2021-05-02 21:52:30|2979.58|2971.58|2978.98|2970.98|2979.58|2971.58|2978.88|2970.88|22
1619992360000|2021-05-02 21:52:40|2979.13|2971.13|2980.52|2972.52|2980.52|2972.52|2979.13|2971.13|24
1619992370000|2021-05-02 21:52:50|2980.7|2972.7|2981.41|2973.41|2981.74|2973.74|2980.7|2972.7|26
1619992380000|2021-05-02 21:53:00|2981.44|2973.44|2979.34|2971.34|2981.63|2973.63|2979.34|2971.34|26
1619992390000|2021-05-02 21:53:10|2979.36|2971.36|2979.62|2971.62|2979.68|2971.68|2979.26|2971.26|23
1619992400000|2021-05-02 21:53:20|2979.75|2971.75|2980.53|2972.53|2980.53|2972.53|2979.69|2971.69|22
1619992410000|2021-05-02 21:53:30|2980.54|2972.54|2980.89|2972.89|2980.89|2972.89|2980.54|2972.54|16
1619992420000|2021-05-02 21:53:40|2980.96|2972.96|2980.85|2972.85|2980.96|2972.96|2980.73|2972.73|17
1619992430000|2021-05-02 21:53:50|2980.87|2972.87|2980.84|2972.84|2980.87|2972.87|2980.71|2972.71|15
1619992440000|2021-05-02 21:54:00|2980.89|2972.89|2980.94|2972.94|2981.04|2973.04|2980.85|2972.85|9
1619992450000|2021-05-02 21:54:10|2980.95|2972.95|2981.54|2973.54|2981.63|2973.63|2980.9|2972.9|15
1619992460000|2021-05-02 21:54:20|2981.5|2973.5|2981.43|2973.43|2981.56|2973.56|2981.38|2973.38|23
1619992470000|2021-05-02 21:54:30|2981.47|2973.47|2980.43|2972.43|2981.47|2973.47|2980.43|2972.43|27
1619992480000|2021-05-02 21:54:40|2980.41|2972.41|2979.61|2971.61|2980.41|2972.41|2979.61|2971.61|19
1619992490000|2021-05-02 21:54:50|2979.64|2971.64|2981.3|2973.3|2981.3|2973.3|2979.62|2971.62|24
1619992500000|2021-05-02 21:55:00|2981.21|2973.21|2981.91|2973.91|2982.23|2974.23|2981.11|2973.11|25
1619992510000|2021-05-02 21:55:10|2981.87|2973.87|2979.3|2971.3|2982.03|2974.03|2979.3|2971.3|27
1619992520000|2021-05-02 21:55:20|2979.35|2971.35|2979.39|2971.39|2979.45|2971.45|2979.12|2971.12|21
1619992530000|2021-05-02 21:55:30|2979.38|2971.38|2979.33|2971.33|2979.42|2971.42|2979.33|2971.33|18
1619992540000|2021-05-02 21:55:40|2979.28|2971.28|2977.85|2969.85|2979.28|2971.28|2977.66|2969.66|25
1619992550000|2021-05-02 21:55:50|2977.68|2969.68|2977.57|2969.57|2977.93|2969.93|2977.51|2969.51|28
1619992560000|2021-05-02 21:56:00|2977.66|2969.66|2977.85|2969.85|2978.04|2970.04|2977.66|2969.66|28
1619992570000|2021-05-02 21:56:10|2977.89|2969.89|2978.2|2970.2|2978.26|2970.26|2977.89|2969.89|20
1619992580000|2021-05-02 21:56:20|2978.42|2970.42|2978.77|2970.77|2978.84|2970.84|2977.94|2969.94|17
1619992590000|2021-05-02 21:56:30|2978.86|2970.86|2977.83|2969.83|2979.07|2971.07|2977.83|2969.83|16
1619992600000|2021-05-02 21:56:40|2977.84|2969.84|2977.63|2969.63|2977.84|2969.84|2977.56|2969.56|24
1619992610000|2021-05-02 21:56:50|2977.65|2969.65|2977.09|2969.09|2977.66|2969.66|2977.09|2969.09|16
1619992620000|2021-05-02 21:57:00|2977.06|2969.06|2978.76|2970.76|2978.89|2970.89|2977.06|2969.06|21
1619992630000|2021-05-02 21:57:10|2978.77|2970.77|2978.2|2970.2|2978.77|2970.77|2978.17|2970.17|19
1619992640000|2021-05-02 21:57:20|2978.3|2970.3|2979.34|2971.34|2979.43|2971.43|2978.22|2970.22|22
1619992650000|2021-05-02 21:57:30|2979.35|2971.35|2978.65|2970.65|2979.36|2971.36|2978.55|2970.55|19
1619992660000|2021-05-02 21:57:40|2978.71|2970.71|2978.56|2970.56|2978.71|2970.71|2978.53|2970.53|17
1619992670000|2021-05-02 21:57:50|2978.55|2970.55|2978.11|2970.11|2978.55|2970.55|2978.04|2970.04|22
1619992680000|2021-05-02 21:58:00|2977.91|2969.91|2978.42|2970.42|2978.42|2970.42|2977.65|2969.65|23
1619992690000|2021-05-02 21:58:10|2978.47|2970.47|2978.87|2970.87|2978.89|2970.89|2978.2|2970.2|22
1619992700000|2021-05-02 21:58:20|2978.88|2970.88|2979.08|2971.08|2979.2|2971.2|2978.85|2970.85|23
1619992710000|2021-05-02 21:58:30|2979.22|2971.22|2979.65|2971.65|2979.65|2971.65|2979.08|2971.08|19
1619992720000|2021-05-02 21:58:40|2979.89|2971.89|2980.7|2972.7|2980.89|2972.89|2979.89|2971.89|23
1619992730000|2021-05-02 21:58:50|2980.85|2972.85|2979.37|2971.37|2980.85|2972.85|2979.32|2971.32|24
1619992740000|2021-05-02 21:59:00|2979.39|2971.39|2979.21|2971.21|2979.44|2971.44|2979.13|2971.13|25
1619992750000|2021-05-02 21:59:10|2979.08|2971.08|2979.09|2971.09|2979.39|2971.39|2979.08|2971.08|23
1619992760000|2021-05-02 21:59:20|2979.16|2971.16|2978.43|2970.43|2979.21|2971.21|2978.42|2970.42|21
1619992770000|2021-05-02 21:59:30|2978.44|2970.44|2978.72|2970.72|2978.96|2970.96|2978.44|2970.44|20
1619992780000|2021-05-02 21:59:40|2978.7|2970.7|2978.64|2970.64|2978.82|2970.82|2978.64|2970.64|21
1619992790000|2021-05-02 21:59:50|2978.67|2970.67|2978.63|2970.63|2978.74|2970.74|2978.61|2970.61|17
1619992800000|2021-05-02 22:00:00|2978.68|2970.68|2979.35|2971.35|2979.35|2971.35|2978.68|2970.68|21
1619992810000|2021-05-02 22:00:10|2979.39|2971.39|2980.71|2972.71|2980.84|2972.84|2979.39|2971.39|23
1619992820000|2021-05-02 22:00:20|2980.78|2972.78|2977.91|2969.91|2981.16|2973.16|2977.7|2969.7|26
1619992830000|2021-05-02 22:00:30|2977.93|2969.93|2978.21|2970.21|2979.2|2971.2|2977.93|2969.93|27
1619992840000|2021-05-02 22:00:40|2978.27|2970.27|2978.38|2970.38|2978.67|2970.67|2978.27|2970.27|27
1619992850000|2021-05-02 22:00:50|2978.42|2970.42|2978.52|2970.52|2978.91|2970.91|2978.25|2970.25|21
1619992860000|2021-05-02 22:01:00|2978.59|2970.59|2978.89|2970.89|2978.89|2970.89|2978.59|2970.59|16
1619992870000|2021-05-02 22:01:10|2978.83|2970.83|2979.48|2971.48|2979.5|2971.5|2978.83|2970.83|24
1619992880000|2021-05-02 22:01:20|2979.46|2971.46|2981.68|2973.68|2981.74|2973.74|2979.37|2971.37|24
1619992890000|2021-05-02 22:01:30|2981.88|2973.88|2982.36|2974.36|2982.43|2974.43|2981.85|2973.85|26
1619992900000|2021-05-02 22:01:40|2982.42|2974.42|2980.91|2972.91|2982.54|2974.54|2980.91|2972.91|22
1619992910000|2021-05-02 22:01:50|2980.99|2972.99|2980.85|2972.85|2981.21|2973.21|2980.71|2972.71|28
1619992920000|2021-05-02 22:02:00|2980.94|2972.94|2980.83|2972.83|2981.44|2973.44|2980.69|2972.69|26
1619992930000|2021-05-02 22:02:10|2980.85|2972.85|2980.58|2972.58|2980.9|2972.9|2980.58|2972.58|20
1619992940000|2021-05-02 22:02:20|2980.96|2972.96|2980.25|2972.25|2980.96|2972.96|2980.25|2972.25|23
1619992950000|2021-05-02 22:02:30|2980.39|2972.39|2980.01|2972.01|2980.39|2972.39|2980.01|2972.01|13
1619992960000|2021-05-02 22:02:40|2980.35|2972.35|2980.51|2972.51|2980.51|2972.51|2980.33|2972.33|15
1619992970000|2021-05-02 22:02:50|2980.81|2972.81|2981.27|2973.27|2981.38|2973.38|2980.81|2972.81|23
1619992980000|2021-05-02 22:03:00|2981.38|2973.38|2982.11|2974.11|2982.16|2974.16|2981.38|2973.38|23
1619992990000|2021-05-02 22:03:10|2982.04|2974.04|2982.06|2974.06|2982.46|2974.46|2982.03|2974.03|21
1619993000000|2021-05-02 22:03:20|2982.16|2974.16|2983.7|2975.7|2984.04|2976.04|2982.12|2974.12|20
1619993010000|2021-05-02 22:03:30|2983.71|2975.71|2983.74|2975.74|2983.78|2975.78|2983.53|2975.53|21
1619993020000|2021-05-02 22:03:40|2983.72|2975.72|2983.59|2975.59|2983.85|2975.85|2983.59|2975.59|19
1619993030000|2021-05-02 22:03:50|2983.66|2975.66|2985.12|2977.12|2985.17|2977.17|2983.55|2975.55|21
1619993040000|2021-05-02 22:04:00|2985.11|2977.11|2985|2977|2985.3|2977.3|2984.9|2976.9|14
1619993050000|2021-05-02 22:04:10|2985.06|2977.06|2984.99|2976.99|2985.06|2977.06|2984.94|2976.94|21
1619993060000|2021-05-02 22:04:20|2984.91|2976.91|2982.97|2974.97|2985.04|2977.04|2982.97|2974.97|18
1619993070000|2021-05-02 22:04:30|2983|2975|2983.26|2975.26|2983.38|2975.38|2982.88|2974.88|26
1619993080000|2021-05-02 22:04:40|2983.29|2975.29|2983.12|2975.12|2983.3|2975.3|2982.97|2974.97|20
1619993090000|2021-05-02 22:04:50|2983.13|2975.13|2983.23|2975.23|2983.29|2975.29|2983.11|2975.11|17
1619993100000|2021-05-02 22:05:00|2983.28|2975.28|2985.97|2977.97|2985.99|2977.99|2983.28|2975.28|19
1619993110000|2021-05-02 22:05:10|2985.92|2977.92|2986.13|2978.13|2986.37|2978.37|2985.92|2977.92|25
1619993120000|2021-05-02 22:05:20|2986.1|2978.1|2984.77|2976.77|2986.1|2978.1|2984.61|2976.61|26
1619993130000|2021-05-02 22:05:30|2984.87|2976.87|2985.28|2977.28|2985.28|2977.28|2984.18|2976.18|22
1619993140000|2021-05-02 22:05:40|2985.34|2977.34|2985.33|2977.33|2985.42|2977.42|2985.07|2977.07|23
1619993150000|2021-05-02 22:05:50|2985.05|2977.05|2985.52|2977.52|2985.52|2977.52|2985.02|2977.02|26
1619993160000|2021-05-02 22:06:00|2985.39|2977.39|2985.25|2977.25|2985.39|2977.39|2985.18|2977.18|15
1619993170000|2021-05-02 22:06:10|2985.56|2977.56|2985.21|2977.21|2985.57|2977.57|2985.09|2977.09|23
1619993180000|2021-05-02 22:06:20|2985.16|2977.16|2984.62|2976.62|2985.23|2977.23|2983.78|2975.78|23
1619993190000|2021-05-02 22:06:30|2984.59|2976.59|2987.4|2979.4|2987.41|2979.41|2984.58|2976.58|20
1619993200000|2021-05-02 22:06:40|2987.42|2979.42|2985.97|2977.97|2987.42|2979.42|2985.6|2977.6|21
1619993210000|2021-05-02 22:06:50|2986.14|2978.14|2984.34|2976.34|2986.14|2978.14|2984.34|2976.34|18
1619993220000|2021-05-02 22:07:00|2984.5|2976.5|2981.81|2973.81|2984.5|2976.5|2981.81|2973.81|23
1619993230000|2021-05-02 22:07:10|2981.89|2973.89|2983.86|2975.86|2983.86|2975.86|2981.16|2973.16|21
1619993240000|2021-05-02 22:07:20|2983.93|2975.93|2981.47|2973.47|2983.93|2975.93|2981.46|2973.46|26
1619993250000|2021-05-02 22:07:30|2981.54|2973.54|2981.56|2973.56|2981.85|2973.85|2981.39|2973.39|24
1619993260000|2021-05-02 22:07:40|2981.44|2973.44|2981.23|2973.23|2981.75|2973.75|2980.94|2972.94|20
1619993270000|2021-05-02 22:07:50|2981.43|2973.43|2981.14|2973.14|2981.57|2973.57|2981.07|2973.07|24
1619993280000|2021-05-02 22:08:00|2981.1|2973.1|2982.32|2974.32|2982.61|2974.61|2980.67|2972.67|23
1619993290000|2021-05-02 22:08:10|2982.38|2974.38|2980.72|2972.72|2982.72|2974.72|2980.42|2972.42|27
1619993300000|2021-05-02 22:08:20|2980.71|2972.71|2982.51|2974.51|2982.63|2974.63|2980.71|2972.71|26
1619993310000|2021-05-02 22:08:30|2982.47|2974.47|2982.21|2974.21|2982.87|2974.87|2982.12|2974.12|25
1619993320000|2021-05-02 22:08:40|2982.19|2974.19|2982.39|2974.39|2982.83|2974.83|2982.1|2974.1|23
1619993330000|2021-05-02 22:08:50|2982.41|2974.41|2984.14|2976.14|2984.14|2976.14|2982.03|2974.03|26
1619993340000|2021-05-02 22:09:00|2984.17|2976.17|2984.49|2976.49|2984.52|2976.52|2984.05|2976.05|20
1619993350000|2021-05-02 22:09:10|2984.02|2976.02|2982.69|2974.69|2984.18|2976.18|2982.61|2974.61|22
1619993360000|2021-05-02 22:09:20|2982.68|2974.68|2982.12|2974.12|2982.7|2974.7|2981.97|2973.97|16
1619993370000|2021-05-02 22:09:30|2982.11|2974.11|2982.05|2974.05|2982.18|2974.18|2981.68|2973.68|16
1619993380000|2021-05-02 22:09:40|2982.12|2974.12|2982.36|2974.36|2982.36|2974.36|2982.07|2974.07|17
1619993390000|2021-05-02 22:09:50|2982.35|2974.35|2982.25|2974.25|2982.35|2974.35|2982.24|2974.24|13
1619993400000|2021-05-02 22:10:00|2982.4|2974.4|2981.31|2973.31|2982.4|2974.4|2981.31|2973.31|19
1619993410000|2021-05-02 22:10:10|2981.35|2973.35|2981.62|2973.62|2981.62|2973.62|2980.97|2972.97|22
1619993420000|2021-05-02 22:10:20|2981.66|2973.66|2981.5|2973.5|2983.59|2975.59|2981.5|2973.5|28
1619993430000|2021-05-02 22:10:30|2981.52|2973.52|2981.16|2973.16|2981.72|2973.72|2981.04|2973.04|21
1619993440000|2021-05-02 22:10:40|2981.19|2973.19|2982.71|2974.71|2982.71|2974.71|2981.19|2973.19|25
1619993450000|2021-05-02 22:10:50|2983.46|2975.46|2983.51|2975.51|2983.93|2975.93|2983.42|2975.42|25
1619993460000|2021-05-02 22:11:00|2983.59|2975.59|2982.97|2974.97|2983.59|2975.59|2982.72|2974.72|22
1619993470000|2021-05-02 22:11:10|2983.02|2975.02|2983.41|2975.41|2983.42|2975.42|2982.76|2974.76|20
1619993480000|2021-05-02 22:11:20|2983.28|2975.28|2982.94|2974.94|2983.42|2975.42|2982.53|2974.53|22
1619993490000|2021-05-02 22:11:30|2983.1|2975.1|2983.67|2975.67|2983.67|2975.67|2983.09|2975.09|15
1619993500000|2021-05-02 22:11:40|2983.59|2975.59|2983.32|2975.32|2983.62|2975.62|2983.32|2975.32|16
1619993510000|2021-05-02 22:11:50|2983.31|2975.31|2984.08|2976.08|2984.18|2976.18|2983.15|2975.15|22
1619993520000|2021-05-02 22:12:00|2984.05|2976.05|2984.11|2976.11|2984.12|2976.12|2984.05|2976.05|11
1619993530000|2021-05-02 22:12:10|2984.09|2976.09|2983.71|2975.71|2984.2|2976.2|2983.14|2975.14|20
1619993540000|2021-05-02 22:12:20|2983.96|2975.96|2983.93|2975.93|2983.96|2975.96|2983.67|2975.67|13
1619993550000|2021-05-02 22:12:30|2983.88|2975.88|2984.83|2976.83|2984.83|2976.83|2983.88|2975.88|23
1619993560000|2021-05-02 22:12:40|2984.82|2976.82|2984.67|2976.67|2984.94|2976.94|2984.6|2976.6|16
1619993570000|2021-05-02 22:12:50|2984.68|2976.68|2984.57|2976.57|2984.73|2976.73|2984.46|2976.46|20
1619993580000|2021-05-02 22:13:00|2985.26|2977.26|2984.67|2976.67|2985.26|2977.26|2984.6|2976.6|20
1619993590000|2021-05-02 22:13:10|2984.66|2976.66|2982.49|2974.49|2984.66|2976.66|2981.62|2973.62|23
1619993600000|2021-05-02 22:13:20|2982.38|2974.38|2982.19|2974.19|2983.3|2975.3|2981.79|2973.79|27
1619993610000|2021-05-02 22:13:30|2982.08|2974.08|2982.57|2974.57|2982.57|2974.57|2978.86|2970.86|28
1619993620000|2021-05-02 22:13:40|2982.8|2974.8|2981.97|2973.97|2983.16|2975.16|2981.73|2973.73|27
1619993630000|2021-05-02 22:13:50|2981.96|2973.96|2979.03|2971.03|2981.96|2973.96|2978.75|2970.75|25
1619993640000|2021-05-02 22:14:00|2979.41|2971.41|2978.76|2970.76|2980.2|2972.2|2978.76|2970.76|26
1619993650000|2021-05-02 22:14:10|2978.75|2970.75|2979.27|2971.27|2979.4|2971.4|2978.75|2970.75|25
1619993660000|2021-05-02 22:14:20|2979.24|2971.24|2980.11|2972.11|2981.75|2973.75|2979.24|2971.24|28
1619993670000|2021-05-02 22:14:30|2979.54|2971.54|2979.47|2971.47|2979.93|2971.93|2979.47|2971.47|25
1619993680000|2021-05-02 22:14:40|2979.46|2971.46|2979.59|2971.59|2979.9|2971.9|2979.36|2971.36|23
1619993690000|2021-05-02 22:14:50|2979.64|2971.64|2979.46|2971.46|2980.06|2972.06|2979.46|2971.46|22
1619993700000|2021-05-02 22:15:00|2979.09|2971.09|2978.88|2970.88|2979.15|2971.15|2978.76|2970.76|23
1619993710000|2021-05-02 22:15:10|2978.99|2970.99|2978.62|2970.62|2979.04|2971.04|2978.21|2970.21|22
1619993720000|2021-05-02 22:15:20|2978.65|2970.65|2978.58|2970.58|2978.71|2970.71|2978.08|2970.08|21
1619993730000|2021-05-02 22:15:30|2978.54|2970.54|2978.89|2970.89|2978.89|2970.89|2978.44|2970.44|15
1619993740000|2021-05-02 22:15:40|2978.83|2970.83|2975.85|2967.85|2978.91|2970.91|2975.85|2967.85|27
1619993750000|2021-05-02 22:15:50|2975.84|2967.84|2974.5|2966.5|2975.86|2967.86|2974.47|2966.47|24
1619993760000|2021-05-02 22:16:00|2974.53|2966.53|2975.58|2967.58|2976.73|2968.73|2974.39|2966.39|28
1619993770000|2021-05-02 22:16:10|2975.59|2967.59|2974.01|2966.01|2975.8|2967.8|2974.01|2966.01|27
1619993780000|2021-05-02 22:16:20|2973.77|2965.77|2973.77|2965.77|2973.87|2965.87|2972.31|2964.31|26
1619993790000|2021-05-02 22:16:30|2973.76|2965.76|2971.69|2963.69|2973.77|2965.77|2971.67|2963.67|24
1619993800000|2021-05-02 22:16:40|2971.74|2963.74|2969.81|2961.81|2971.74|2963.74|2968.45|2960.45|29
1619993810000|2021-05-02 22:16:50|2969.89|2961.89|2969.46|2961.46|2970.72|2962.72|2969.46|2961.46|26
1619993820000|2021-05-02 22:17:00|2969.55|2961.55|2970.75|2962.75|2971.21|2963.21|2968.62|2960.62|28
1619993830000|2021-05-02 22:17:10|2970.78|2962.78|2968.13|2960.13|2970.78|2962.78|2968.13|2960.13|27
1619993840000|2021-05-02 22:17:20|2968.15|2960.15|2967.75|2959.75|2969.49|2961.49|2967.62|2959.62|28
1619993850000|2021-05-02 22:17:30|2967.78|2959.78|2967.1|2959.1|2968.87|2960.87|2967.1|2959.1|25
1619993860000|2021-05-02 22:17:40|2966.74|2958.74|2966.95|2958.95|2967.36|2959.36|2966.55|2958.55|26
1619993870000|2021-05-02 22:17:50|2967.05|2959.05|2969.49|2961.49|2969.51|2961.51|2966.49|2958.49|27
1619993880000|2021-05-02 22:18:00|2969.4|2961.4|2966.77|2958.77|2969.4|2961.4|2966.76|2958.76|27
1619993890000|2021-05-02 22:18:10|2966.71|2958.71|2966.74|2958.74|2966.92|2958.92|2966.5|2958.5|23
1619993900000|2021-05-02 22:18:20|2966.79|2958.79|2965.4|2957.4|2966.79|2958.79|2965.4|2957.4|27
1619993910000|2021-05-02 22:18:30|2965.19|2957.19|2963.7|2955.7|2965.3|2957.3|2962.64|2954.64|27
1619993920000|2021-05-02 22:18:40|2963.92|2955.92|2963.35|2955.35|2965.15|2957.15|2963.13|2955.13|28
1619993930000|2021-05-02 22:18:50|2963.58|2955.58|2964.11|2956.11|2964.81|2956.81|2963.58|2955.58|27
1619993940000|2021-05-02 22:19:00|2964.41|2956.41|2963.97|2955.97|2964.91|2956.91|2963.47|2955.47|24
1619993950000|2021-05-02 22:19:10|2964.18|2956.18|2965.56|2957.56|2965.56|2957.56|2964.18|2956.18|27
1619993960000|2021-05-02 22:19:20|2966|2958|2966.55|2958.55|2966.55|2958.55|2965.5|2957.5|26
1619993970000|2021-05-02 22:19:30|2966.53|2958.53|2968.94|2960.94|2969.07|2961.07|2966.53|2958.53|27
1619993980000|2021-05-02 22:19:40|2968.21|2960.21|2969.62|2961.62|2969.62|2961.62|2968.1|2960.1|26
1619993990000|2021-05-02 22:19:50|2968.79|2960.79|2969.97|2961.97|2969.97|2961.97|2968.34|2960.34|23
1619994000000|2021-05-02 22:20:00|2968.88|2960.88|2968.86|2960.86|2968.99|2960.99|2968.38|2960.38|23
1619994010000|2021-05-02 22:20:10|2968.88|2960.88|2968.94|2960.94|2969.31|2961.31|2968.38|2960.38|21
1619994020000|2021-05-02 22:20:20|2969.27|2961.27|2968.07|2960.07|2969.27|2961.27|2967.42|2959.42|27
1619994030000|2021-05-02 22:20:30|2968|2960|2969.04|2961.04|2969.19|2961.19|2968|2960|25
1619994040000|2021-05-02 22:20:40|2969.29|2961.29|2969.33|2961.33|2970.07|2962.07|2969.29|2961.29|24
1619994050000|2021-05-02 22:20:50|2969.24|2961.24|2966.94|2958.94|2969.24|2961.24|2966.94|2958.94|27
1619994060000|2021-05-02 22:21:00|2966.95|2958.95|2967.16|2959.16|2967.52|2959.52|2966.77|2958.77|24
1619994070000|2021-05-02 22:21:10|2967.11|2959.11|2966.25|2958.25|2967.29|2959.29|2966.25|2958.25|23
1619994080000|2021-05-02 22:21:20|2965.7|2957.7|2964.8|2956.8|2965.7|2957.7|2964.13|2956.13|25
1619994090000|2021-05-02 22:21:30|2964.89|2956.89|2965.24|2957.24|2965.39|2957.39|2964.8|2956.8|26
1619994100000|2021-05-02 22:21:40|2965.17|2957.17|2964.5|2956.5|2965.21|2957.21|2964.5|2956.5|24
1619994110000|2021-05-02 22:21:50|2964.4|2956.4|2962.53|2954.53|2964.4|2956.4|2962.47|2954.47|27
1619994120000|2021-05-02 22:22:00|2962.48|2954.48|2962.86|2954.86|2963.48|2955.48|2962.48|2954.48|24
1619994130000|2021-05-02 22:22:10|2962.7|2954.7|2962.08|2954.08|2962.7|2954.7|2960.85|2952.85|24
1619994140000|2021-05-02 22:22:20|2962.04|2954.04|2961.61|2953.61|2962.21|2954.21|2961.4|2953.4|28
1619994150000|2021-05-02 22:22:30|2961.57|2953.57|2962.2|2954.2|2962.24|2954.24|2961.51|2953.51|23
1619994160000|2021-05-02 22:22:40|2962.21|2954.21|2965.49|2957.49|2965.49|2957.49|2961.52|2953.52|27
1619994170000|2021-05-02 22:22:50|2965.5|2957.5|2967.04|2959.04|2967.14|2959.14|2965.4|2957.4|24
1619994180000|2021-05-02 22:23:00|2967.21|2959.21|2965.57|2957.57|2967.22|2959.22|2965.57|2957.57|26
1619994190000|2021-05-02 22:23:10|2965.49|2957.49|2966.69|2958.69|2966.7|2958.7|2965.49|2957.49|21
1619994200000|2021-05-02 22:23:20|2966.3|2958.3|2960.76|2952.76|2966.37|2958.37|2960.76|2952.76|27
1619994210000|2021-05-02 22:23:30|2960.49|2952.49|2961.34|2953.34|2961.47|2953.47|2960.44|2952.44|28
1619994220000|2021-05-02 22:23:40|2961.38|2953.38|2961.86|2953.86|2962.32|2954.32|2961.38|2953.38|27
1619994230000|2021-05-02 22:23:50|2961.95|2953.95|2961.24|2953.24|2961.96|2953.96|2960.53|2952.53|25
1619994240000|2021-05-02 22:24:00|2961.3|2953.3|2960.87|2952.87|2961.3|2953.3|2960.84|2952.84|23
1619994250000|2021-05-02 22:24:10|2960.95|2952.95|2962.89|2954.89|2962.92|2954.92|2960.49|2952.49|27
1619994260000|2021-05-02 22:24:20|2962.88|2954.88|2962.33|2954.33|2962.88|2954.88|2962.22|2954.22|19
1619994270000|2021-05-02 22:24:30|2962.47|2954.47|2962.37|2954.37|2963.04|2955.04|2962.37|2954.37|23
1619994280000|2021-05-02 22:24:40|2962.4|2954.4|2963.93|2955.93|2964.4|2956.4|2962.33|2954.33|27
1619994290000|2021-05-02 22:24:50|2964.74|2956.74|2966.13|2958.13|2966.25|2958.25|2964.74|2956.74|26
1619994300000|2021-05-02 22:25:00|2966.14|2958.14|2968.43|2960.43|2968.53|2960.53|2966.1|2958.1|26
1619994310000|2021-05-02 22:25:10|2968.29|2960.29|2966.72|2958.72|2968.35|2960.35|2966.72|2958.72|25
1619994320000|2021-05-02 22:25:20|2966.64|2958.64|2966.29|2958.29|2966.64|2958.64|2965.57|2957.57|23
1619994330000|2021-05-02 22:25:30|2966.36|2958.36|2965.94|2957.94|2966.65|2958.65|2965.94|2957.94|23
1619994340000|2021-05-02 22:25:40|2965.81|2957.81|2966.57|2958.57|2966.8|2958.8|2965.81|2957.81|21
1619994350000|2021-05-02 22:25:50|2966.56|2958.56|2967.29|2959.29|2967.36|2959.36|2966.53|2958.53|23
1619994360000|2021-05-02 22:26:00|2967.3|2959.3|2966.79|2958.79|2967.37|2959.37|2966.79|2958.79|17
1619994370000|2021-05-02 22:26:10|2967.15|2959.15|2967.02|2959.02|2967.3|2959.3|2967.02|2959.02|22
1619994380000|2021-05-02 22:26:20|2967.12|2959.12|2965.54|2957.54|2967.25|2959.25|2965.01|2957.01|26
1619994390000|2021-05-02 22:26:30|2965.57|2957.57|2966|2958|2966.12|2958.12|2965.5|2957.5|24
1619994400000|2021-05-02 22:26:40|2966.05|2958.05|2965.41|2957.41|2966.05|2958.05|2964.79|2956.79|22
1619994410000|2021-05-02 22:26:50|2965.49|2957.49|2963.8|2955.8|2965.49|2957.49|2963.64|2955.64|20
1619994420000|2021-05-02 22:27:00|2963.82|2955.82|2963.77|2955.77|2963.87|2955.87|2963.55|2955.55|19
1619994430000|2021-05-02 22:27:10|2963.78|2955.78|2965.83|2957.83|2965.83|2957.83|2963.78|2955.78|22
1619994440000|2021-05-02 22:27:20|2965.84|2957.84|2964.79|2956.79|2965.84|2957.84|2964.68|2956.68|22
1619994450000|2021-05-02 22:27:30|2964.49|2956.49|2964.14|2956.14|2964.49|2956.49|2963.72|2955.72|22
1619994460000|2021-05-02 22:27:40|2963.85|2955.85|2965.15|2957.15|2965.15|2957.15|2963.82|2955.82|23
1619994470000|2021-05-02 22:27:50|2965.29|2957.29|2964.81|2956.81|2965.35|2957.35|2964.43|2956.43|22
1619994480000|2021-05-02 22:28:00|2964.74|2956.74|2965.26|2957.26|2965.27|2957.27|2964.7|2956.7|23
1619994490000|2021-05-02 22:28:10|2965.66|2957.66|2964.01|2956.01|2965.7|2957.7|2963.9|2955.9|26
1619994500000|2021-05-02 22:28:20|2963.89|2955.89|2963.08|2955.08|2963.89|2955.89|2962.48|2954.48|27
1619994510000|2021-05-02 22:28:30|2962.98|2954.98|2962.7|2954.7|2963.19|2955.19|2962.7|2954.7|27
1619994520000|2021-05-02 22:28:40|2962.78|2954.78|2962.87|2954.87|2963.17|2955.17|2962.78|2954.78|27
1619994530000|2021-05-02 22:28:50|2962.9|2954.9|2962.78|2954.78|2963.05|2955.05|2962.74|2954.74|22
1619994540000|2021-05-02 22:29:00|2962.79|2954.79|2962.35|2954.35|2962.95|2954.95|2962.01|2954.01|21
1619994550000|2021-05-02 22:29:10|2962.38|2954.38|2963.27|2955.27|2963.27|2955.27|2962.28|2954.28|20
1619994560000|2021-05-02 22:29:20|2963.58|2955.58|2964.11|2956.11|2964.17|2956.17|2963.47|2955.47|25
1619994570000|2021-05-02 22:29:30|2964.12|2956.12|2963.33|2955.33|2964.12|2956.12|2962.75|2954.75|21
1619994580000|2021-05-02 22:29:40|2963.19|2955.19|2961.85|2953.85|2963.41|2955.41|2961.78|2953.78|20
1619994590000|2021-05-02 22:29:50|2961.93|2953.93|2963.06|2955.06|2963.22|2955.22|2961.93|2953.93|20
1619994600000|2021-05-02 22:30:00|2963.05|2955.05|2963.14|2955.14|2963.47|2955.47|2963.02|2955.02|23
1619994610000|2021-05-02 22:30:10|2963.13|2955.13|2962.77|2954.77|2963.53|2955.53|2962.77|2954.77|21
1619994620000|2021-05-02 22:30:20|2962.59|2954.59|2962.25|2954.25|2962.59|2954.59|2962.15|2954.15|21
1619994630000|2021-05-02 22:30:30|2962.15|2954.15|2962.23|2954.23|2962.42|2954.42|2962.15|2954.15|20
1619994640000|2021-05-02 22:30:40|2962.27|2954.27|2960.96|2952.96|2962.27|2954.27|2960.47|2952.47|27
1619994650000|2021-05-02 22:30:50|2960.54|2952.54|2960.22|2952.22|2961.26|2953.26|2960.17|2952.17|24
1619994660000|2021-05-02 22:31:00|2959.95|2951.95|2959.79|2951.79|2960.47|2952.47|2959.78|2951.78|22
1619994670000|2021-05-02 22:31:10|2959.76|2951.76|2959.51|2951.51|2959.79|2951.79|2959.46|2951.46|21
1619994680000|2021-05-02 22:31:20|2959.46|2951.46|2960.8|2952.8|2960.8|2952.8|2959.43|2951.43|19
1619994690000|2021-05-02 22:31:30|2960.85|2952.85|2960.74|2952.74|2961.59|2953.59|2960.74|2952.74|21
1619994700000|2021-05-02 22:31:40|2960.31|2952.31|2959.82|2951.82|2960.31|2952.31|2959.55|2951.55|13
1619994710000|2021-05-02 22:31:50|2959.77|2951.77|2958.25|2950.25|2959.9|2951.9|2958.24|2950.24|20
1619994720000|2021-05-02 22:32:00|2957.57|2949.57|2952.15|2944.15|2957.57|2949.57|2951.26|2943.26|27
1619994730000|2021-05-02 22:32:10|2952.61|2944.61|2945.39|2937.39|2952.7|2944.7|2945.39|2937.39|27
1619994740000|2021-05-02 22:32:20|2944.49|2936.49|2946.9|2938.9|2946.97|2938.97|2941.8|2933.8|29
1619994750000|2021-05-02 22:32:30|2946.52|2938.52|2945.02|2937.02|2946.94|2938.94|2944.99|2936.99|27
1619994760000|2021-05-02 22:32:40|2945.19|2937.19|2943.15|2935.15|2945.19|2937.19|2942.25|2934.25|26
1619994770000|2021-05-02 22:32:50|2943.14|2935.14|2943.6|2935.6|2943.62|2935.62|2943.1|2935.1|24
1619994780000|2021-05-02 22:33:00|2943.79|2935.79|2946.39|2938.39|2946.39|2938.39|2943.79|2935.79|28
1619994790000|2021-05-02 22:33:10|2946.27|2938.27|2947.9|2939.9|2947.9|2939.9|2946.12|2938.12|25
1619994800000|2021-05-02 22:33:20|2947.95|2939.95|2951.72|2943.72|2952.02|2944.02|2947.95|2939.95|29
1619994810000|2021-05-02 22:33:30|2951.64|2943.64|2952.19|2944.19|2952.56|2944.56|2951.59|2943.59|26
1619994820000|2021-05-02 22:33:40|2952.12|2944.12|2952.67|2944.67|2952.83|2944.83|2952.06|2944.06|19
1619994830000|2021-05-02 22:33:50|2952.78|2944.78|2953.07|2945.07|2953.14|2945.14|2952.74|2944.74|7
1619994840000|2021-05-02 22:34:00|2953.04|2945.04|2953.07|2945.07|2953.37|2945.37|2952.98|2944.98|17
1619994850000|2021-05-02 22:34:10|2953.02|2945.02|2949.8|2941.8|2953.05|2945.05|2949.75|2941.75|21
1619994860000|2021-05-02 22:34:20|2950.23|2942.23|2946.35|2938.35|2950.24|2942.24|2946.19|2938.19|26
1619994870000|2021-05-02 22:34:30|2946.61|2938.61|2944.76|2936.76|2946.9|2938.9|2944.74|2936.74|28
1619994880000|2021-05-02 22:34:40|2945.79|2937.79|2945.13|2937.13|2945.8|2937.8|2944.36|2936.36|27
1619994890000|2021-05-02 22:34:50|2945.17|2937.17|2947.08|2939.08|2947.52|2939.52|2945.07|2937.07|28
1619994900000|2021-05-02 22:35:00|2947.17|2939.17|2951.91|2943.91|2951.94|2943.94|2946.99|2938.99|27
1619994910000|2021-05-02 22:35:10|2951.89|2943.89|2948.61|2940.61|2951.96|2943.96|2948.27|2940.27|24
1619994920000|2021-05-02 22:35:20|2948.73|2940.73|2951.26|2943.26|2951.51|2943.51|2948.36|2940.36|27
1619994930000|2021-05-02 22:35:30|2950.83|2942.83|2949.01|2941.01|2951.13|2943.13|2948.63|2940.63|24
1619994940000|2021-05-02 22:35:40|2949.22|2941.22|2951.48|2943.48|2951.58|2943.58|2949.22|2941.22|26
1619994950000|2021-05-02 22:35:50|2951.81|2943.81|2953.22|2945.22|2953.33|2945.33|2951.81|2943.81|26
1619994960000|2021-05-02 22:36:00|2953.1|2945.1|2952.42|2944.42|2954.29|2946.29|2952.33|2944.33|25
1619994970000|2021-05-02 22:36:10|2952.26|2944.26|2954.16|2946.16|2954.16|2946.16|2952.07|2944.07|22
1619994980000|2021-05-02 22:36:20|2954.07|2946.07|2953.78|2945.78|2954.23|2946.23|2953.66|2945.66|22
1619994990000|2021-05-02 22:36:30|2953.8|2945.8|2953.3|2945.3|2953.88|2945.88|2953.29|2945.29|17
1619995000000|2021-05-02 22:36:40|2953.32|2945.32|2954.04|2946.04|2954.07|2946.07|2953.32|2945.32|18
1619995010000|2021-05-02 22:36:50|2953.98|2945.98|2953.7|2945.7|2953.98|2945.98|2953.7|2945.7|8
1619995020000|2021-05-02 22:37:00|2953.6|2945.6|2950.87|2942.87|2953.65|2945.65|2950.54|2942.54|22
1619995030000|2021-05-02 22:37:10|2950.83|2942.83|2951.46|2943.46|2951.51|2943.51|2950.83|2942.83|15
1619995040000|2021-05-02 22:37:20|2951.5|2943.5|2949.54|2941.54|2951.56|2943.56|2949.48|2941.48|19
1619995050000|2021-05-02 22:37:30|2949.68|2941.68|2949.7|2941.7|2949.91|2941.91|2949.5|2941.5|26
1619995060000|2021-05-02 22:37:40|2949.73|2941.73|2951.2|2943.2|2951.36|2943.36|2949.64|2941.64|22
1619995070000|2021-05-02 22:37:50|2951.09|2943.09|2949.7|2941.7|2951.12|2943.12|2949.69|2941.69|22
1619995080000|2021-05-02 22:38:00|2949.63|2941.63|2952.25|2944.25|2952.36|2944.36|2949.55|2941.55|26
1619995090000|2021-05-02 22:38:10|2952.18|2944.18|2950.57|2942.57|2952.22|2944.22|2950.57|2942.57|27
1619995100000|2021-05-02 22:38:20|2950.48|2942.48|2950.91|2942.91|2951.42|2943.42|2950.44|2942.44|23
1619995110000|2021-05-02 22:38:30|2950.98|2942.98|2950.3|2942.3|2950.98|2942.98|2950.07|2942.07|23
1619995120000|2021-05-02 22:38:40|2950.33|2942.33|2947.34|2939.34|2950.45|2942.45|2947.1|2939.1|27
1619995130000|2021-05-02 22:38:50|2947.35|2939.35|2948.66|2940.66|2948.79|2940.79|2946.95|2938.95|23
1619995140000|2021-05-02 22:39:00|2948.99|2940.99|2947.12|2939.12|2948.99|2940.99|2947.05|2939.05|22
1619995150000|2021-05-02 22:39:10|2947.19|2939.19|2946.88|2938.88|2947.21|2939.21|2946.68|2938.68|16
1619995160000|2021-05-02 22:39:20|2947.02|2939.02|2947.17|2939.17|2947.31|2939.31|2947.02|2939.02|10
1619995170000|2021-05-02 22:39:30|2946.56|2938.56|2946.21|2938.21|2946.59|2938.59|2945.12|2937.12|25
1619995180000|2021-05-02 22:39:40|2946.38|2938.38|2945.65|2937.65|2946.52|2938.52|2945.58|2937.58|21
1619995190000|2021-05-02 22:39:50|2945.69|2937.69|2946.24|2938.24|2946.29|2938.29|2945.69|2937.69|14
1619995200000|2021-05-02 22:40:00|2946.16|2938.16|2947.51|2939.51|2947.67|2939.67|2946.09|2938.09|23
1619995210000|2021-05-02 22:40:10|2947.53|2939.53|2949.84|2941.84|2949.84|2941.84|2947.53|2939.53|20
1619995220000|2021-05-02 22:40:20|2949.87|2941.87|2950.38|2942.38|2951.53|2943.53|2949.87|2941.87|21
1619995230000|2021-05-02 22:40:30|2950.52|2942.52|2947.31|2939.31|2950.52|2942.52|2946.64|2938.64|23
1619995240000|2021-05-02 22:40:40|2947.08|2939.08|2947.12|2939.12|2948.17|2940.17|2947.05|2939.05|24
1619995250000|2021-05-02 22:40:50|2947.14|2939.14|2948.2|2940.2|2948.2|2940.2|2946.97|2938.97|25
1619995260000|2021-05-02 22:41:00|2948.64|2940.64|2947.9|2939.9|2950.04|2942.04|2947.53|2939.53|27
1619995270000|2021-05-02 22:41:10|2947.74|2939.74|2948.79|2940.79|2949.36|2941.36|2947.74|2939.74|27
1619995280000|2021-05-02 22:41:20|2948.8|2940.8|2949.93|2941.93|2950.19|2942.19|2948.8|2940.8|23
1619995290000|2021-05-02 22:41:30|2950.03|2942.03|2949.43|2941.43|2950.03|2942.03|2949.13|2941.13|26
1619995300000|2021-05-02 22:41:40|2949.47|2941.47|2949.69|2941.69|2949.79|2941.79|2948.51|2940.51|23
1619995310000|2021-05-02 22:41:50|2949.28|2941.28|2948.63|2940.63|2949.51|2941.51|2948.42|2940.42|19
1619995320000|2021-05-02 22:42:00|2948.65|2940.65|2948.89|2940.89|2948.92|2940.92|2948.61|2940.61|17
1619995330000|2021-05-02 22:42:10|2948.67|2940.67|2948.61|2940.61|2948.67|2940.67|2947.52|2939.52|20
1619995340000|2021-05-02 22:42:20|2949.05|2941.05|2948.49|2940.49|2949.54|2941.54|2948.42|2940.42|18
1619995350000|2021-05-02 22:42:30|2948.35|2940.35|2947.99|2939.99|2948.36|2940.36|2947.85|2939.85|16
1619995360000|2021-05-02 22:42:40|2947.89|2939.89|2948.43|2940.43|2948.47|2940.47|2947.67|2939.67|22
1619995370000|2021-05-02 22:42:50|2948.44|2940.44|2949.12|2941.12|2949.21|2941.21|2948.25|2940.25|19
1619995380000|2021-05-02 22:43:00|2949.06|2941.06|2947.42|2939.42|2949.24|2941.24|2947.29|2939.29|25
1619995390000|2021-05-02 22:43:10|2947.5|2939.5|2947.79|2939.79|2947.79|2939.79|2947.42|2939.42|18
1619995400000|2021-05-02 22:43:20|2947.94|2939.94|2947.77|2939.77|2947.95|2939.95|2947.62|2939.62|19
1619995410000|2021-05-02 22:43:30|2947.7|2939.7|2947.2|2939.2|2947.79|2939.79|2947.08|2939.08|23
1619995420000|2021-05-02 22:43:40|2947.07|2939.07|2946.01|2938.01|2947.1|2939.1|2945.93|2937.93|24
1619995430000|2021-05-02 22:43:50|2946.16|2938.16|2942.51|2934.51|2946.16|2938.16|2942.51|2934.51|27
1619995440000|2021-05-02 22:44:00|2942.54|2934.54|2942.91|2934.91|2943.61|2935.61|2942.24|2934.24|25
1619995450000|2021-05-02 22:44:10|2942.83|2934.83|2942.79|2934.79|2942.83|2934.83|2941.94|2933.94|23
1619995460000|2021-05-02 22:44:20|2942.82|2934.82|2937.88|2929.88|2942.82|2934.82|2937.88|2929.88|28
1619995470000|2021-05-02 22:44:30|2937.83|2929.83|2935.04|2927.04|2937.83|2929.83|2934.84|2926.84|28
1619995480000|2021-05-02 22:44:40|2935.4|2927.4|2936.77|2928.77|2936.77|2928.77|2934.22|2926.22|29
1619995490000|2021-05-02 22:44:50|2936.74|2928.74|2938.54|2930.54|2938.72|2930.72|2936.74|2928.74|27
1619995500000|2021-05-02 22:45:00|2938.35|2930.35|2940.55|2932.55|2941.98|2933.98|2938.35|2930.35|29
1619995510000|2021-05-02 22:45:10|2940.49|2932.49|2943.03|2935.03|2943.03|2935.03|2940.49|2932.49|28
1619995520000|2021-05-02 22:45:20|2942.89|2934.89|2945.7|2937.7|2945.78|2937.78|2942.89|2934.89|27
1619995530000|2021-05-02 22:45:30|2945.26|2937.26|2944.68|2936.68|2945.26|2937.26|2944.22|2936.22|24
1619995540000|2021-05-02 22:45:40|2945|2937|2946.48|2938.48|2946.48|2938.48|2945|2937|23
1619995550000|2021-05-02 22:45:50|2946.72|2938.72|2946.88|2938.88|2947.05|2939.05|2946.65|2938.65|19
1619995560000|2021-05-02 22:46:00|2946.87|2938.87|2947.43|2939.43|2948.38|2940.38|2946.87|2938.87|21
1619995570000|2021-05-02 22:46:10|2947.35|2939.35|2948.31|2940.31|2948.31|2940.31|2947.11|2939.11|19
1619995580000|2021-05-02 22:46:20|2948.32|2940.32|2949.42|2941.42|2949.42|2941.42|2948.18|2940.18|13
1619995590000|2021-05-02 22:46:30|2949.49|2941.49|2949.74|2941.74|2950.48|2942.48|2949.42|2941.42|18
1619995600000|2021-05-02 22:46:40|2949.69|2941.69|2949.82|2941.82|2949.95|2941.95|2948.57|2940.57|25
1619995610000|2021-05-02 22:46:50|2950.01|2942.01|2950.52|2942.52|2950.52|2942.52|2949.88|2941.88|19
1619995620000|2021-05-02 22:47:00|2950.54|2942.54|2950.82|2942.82|2950.82|2942.82|2950.36|2942.36|21
1619995630000|2021-05-02 22:47:10|2950.62|2942.62|2946.86|2938.86|2950.66|2942.66|2946.86|2938.86|22
1619995640000|2021-05-02 22:47:20|2946.76|2938.76|2944.88|2936.88|2948.2|2940.2|2944.88|2936.88|27
1619995650000|2021-05-02 22:47:30|2944.89|2936.89|2944.97|2936.97|2945.49|2937.49|2944.5|2936.5|22
1619995660000|2021-05-02 22:47:40|2945.23|2937.23|2944.48|2936.48|2945.58|2937.58|2944.46|2936.46|22
1619995670000|2021-05-02 22:47:50|2944.44|2936.44|2943.8|2935.8|2944.44|2936.44|2943.8|2935.8|19
1619995680000|2021-05-02 22:48:00|2943.67|2935.67|2944.84|2936.84|2944.98|2936.98|2943.44|2935.44|21
1619995690000|2021-05-02 22:48:10|2945.26|2937.26|2943.28|2935.28|2945.31|2937.31|2943.19|2935.19|23
1619995700000|2021-05-02 22:48:20|2943.19|2935.19|2942.37|2934.37|2943.19|2935.19|2941.95|2933.95|25
1619995710000|2021-05-02 22:48:30|2942.43|2934.43|2943.11|2935.11|2944.23|2936.23|2942.34|2934.34|28
1619995720000|2021-05-02 22:48:40|2943.13|2935.13|2944.5|2936.5|2944.69|2936.69|2943.08|2935.08|26
1619995730000|2021-05-02 22:48:50|2944.42|2936.42|2945.47|2937.47|2945.47|2937.47|2944.35|2936.35|23
1619995740000|2021-05-02 22:49:00|2945.56|2937.56|2946.16|2938.16|2946.95|2938.95|2945.56|2937.56|23
1619995750000|2021-05-02 22:49:10|2946.15|2938.15|2944.96|2936.96|2946.16|2938.16|2944.48|2936.48|27
1619995760000|2021-05-02 22:49:20|2945.09|2937.09|2943.81|2935.81|2945.11|2937.11|2943.42|2935.42|26
1619995770000|2021-05-02 22:49:30|2943.73|2935.73|2945.75|2937.75|2946.18|2938.18|2943.73|2935.73|25
1619995780000|2021-05-02 22:49:40|2945.49|2937.49|2944.36|2936.36|2945.94|2937.94|2944.36|2936.36|25
1619995790000|2021-05-02 22:49:50|2944.16|2936.16|2946.36|2938.36|2946.45|2938.45|2943.98|2935.98|25
1619995800000|2021-05-02 22:50:00|2946.1|2938.1|2946.4|2938.4|2946.67|2938.67|2946.1|2938.1|18
1619995810000|2021-05-02 22:50:10|2946.41|2938.41|2946.36|2938.36|2946.53|2938.53|2946.19|2938.19|18
1619995820000|2021-05-02 22:50:20|2946.21|2938.21|2947.64|2939.64|2947.64|2939.64|2945.61|2937.61|27
1619995830000|2021-05-02 22:50:30|2947.67|2939.67|2947.67|2939.67|2947.75|2939.75|2947.56|2939.56|14
1619995840000|2021-05-02 22:50:40|2947.68|2939.68|2947.6|2939.6|2947.68|2939.68|2947.25|2939.25|17
1619995850000|2021-05-02 22:50:50|2947.71|2939.71|2947.89|2939.89|2947.89|2939.89|2947.65|2939.65|21
1619995860000|2021-05-02 22:51:00|2947.9|2939.9|2948.99|2940.99|2948.99|2940.99|2947.87|2939.87|18
1619995870000|2021-05-02 22:51:10|2949|2941|2950.21|2942.21|2950.49|2942.49|2949|2941|24
1619995880000|2021-05-02 22:51:20|2950.24|2942.24|2950.45|2942.45|2950.56|2942.56|2949.79|2941.79|28
1619995890000|2021-05-02 22:51:30|2950.47|2942.47|2950.57|2942.57|2950.7|2942.7|2950.45|2942.45|21
1619995900000|2021-05-02 22:51:40|2950.67|2942.67|2952.35|2944.35|2952.38|2944.38|2950.65|2942.65|23
1619995910000|2021-05-02 22:51:50|2952.39|2944.39|2952.48|2944.48|2952.5|2944.5|2952.25|2944.25|20
1619995920000|2021-05-02 22:52:00|2952.52|2944.52|2951.96|2943.96|2952.66|2944.66|2951.96|2943.96|22
1619995930000|2021-05-02 22:52:10|2951.93|2943.93|2950.42|2942.42|2951.93|2943.93|2949.64|2941.64|21
1619995940000|2021-05-02 22:52:20|2950.46|2942.46|2951.68|2943.68|2951.72|2943.72|2950.26|2942.26|21
1619995950000|2021-05-02 22:52:30|2951.69|2943.69|2951.71|2943.71|2951.96|2943.96|2951.63|2943.63|25
1619995960000|2021-05-02 22:52:40|2951.7|2943.7|2951.61|2943.61|2951.79|2943.79|2951.48|2943.48|24
1619995970000|2021-05-02 22:52:50|2951.65|2943.65|2951.45|2943.45|2951.81|2943.81|2951.42|2943.42|14
1619995980000|2021-05-02 22:53:00|2951.64|2943.64|2950.04|2942.04|2951.66|2943.66|2950.04|2942.04|22
1619995990000|2021-05-02 22:53:10|2950.06|2942.06|2948.77|2940.77|2950.12|2942.12|2948.19|2940.19|25
1619996000000|2021-05-02 22:53:20|2948.58|2940.58|2950.25|2942.25|2950.3|2942.3|2948.58|2940.58|18
1619996010000|2021-05-02 22:53:30|2950.28|2942.28|2951.37|2943.37|2952.13|2944.13|2950.28|2942.28|24
1619996020000|2021-05-02 22:53:40|2951.23|2943.23|2950.87|2942.87|2951.35|2943.35|2950.45|2942.45|21
1619996030000|2021-05-02 22:53:50|2950.85|2942.85|2951.73|2943.73|2952.6|2944.6|2950.84|2942.84|16
1619996040000|2021-05-02 22:54:00|2951.78|2943.78|2951.64|2943.64|2952.2|2944.2|2951.55|2943.55|24
1619996050000|2021-05-02 22:54:10|2951.55|2943.55|2949.68|2941.68|2951.96|2943.96|2949.68|2941.68|22
1619996060000|2021-05-02 22:54:20|2949.55|2941.55|2950.03|2942.03|2950.03|2942.03|2948.97|2940.97|26
1619996070000|2021-05-02 22:54:30|2949.98|2941.98|2950.01|2942.01|2950.15|2942.15|2949.4|2941.4|23
1619996080000|2021-05-02 22:54:40|2949.47|2941.47|2949.62|2941.62|2949.69|2941.69|2949.11|2941.11|13
1619996090000|2021-05-02 22:54:50|2949.31|2941.31|2951.44|2943.44|2951.44|2943.44|2949.31|2941.31|25
1619996100000|2021-05-02 22:55:00|2951.13|2943.13|2950.75|2942.75|2951.13|2943.13|2950.08|2942.08|22
1619996110000|2021-05-02 22:55:10|2950.87|2942.87|2949.98|2941.98|2950.92|2942.92|2949.68|2941.68|23
1619996120000|2021-05-02 22:55:20|2950.82|2942.82|2950.82|2942.82|2951.67|2943.67|2950.82|2942.82|27
1619996130000|2021-05-02 22:55:30|2950.6|2942.6|2951.19|2943.19|2951.49|2943.49|2950.58|2942.58|26
1619996140000|2021-05-02 22:55:40|2951.34|2943.34|2952.45|2944.45|2952.54|2944.54|2951.34|2943.34|19
1619996150000|2021-05-02 22:55:50|2952.13|2944.13|2951.47|2943.47|2952.45|2944.45|2951.17|2943.17|27
1619996160000|2021-05-02 22:56:00|2951.38|2943.38|2952.42|2944.42|2952.69|2944.69|2951.22|2943.22|19
1619996170000|2021-05-02 22:56:10|2952.37|2944.37|2953.47|2945.47|2953.59|2945.59|2952.15|2944.15|22
1619996180000|2021-05-02 22:56:20|2953.73|2945.73|2953.94|2945.94|2953.98|2945.98|2953.68|2945.68|17
1619996190000|2021-05-02 22:56:30|2953.65|2945.65|2954.06|2946.06|2954.73|2946.73|2953.36|2945.36|22
1619996200000|2021-05-02 22:56:40|2954.02|2946.02|2954.22|2946.22|2954.22|2946.22|2953.93|2945.93|23
1619996210000|2021-05-02 22:56:50|2954.24|2946.24|2954.22|2946.22|2954.38|2946.38|2954.11|2946.11|18
1619996220000|2021-05-02 22:57:00|2954.25|2946.25|2953.85|2945.85|2954.54|2946.54|2953.85|2945.85|22
1619996230000|2021-05-02 22:57:10|2953.87|2945.87|2954.12|2946.12|2954.59|2946.59|2953.87|2945.87|21
1619996240000|2021-05-02 22:57:20|2953.67|2945.67|2954.04|2946.04|2954.04|2946.04|2953.67|2945.67|20
1619996250000|2021-05-02 22:57:30|2953.99|2945.99|2953.34|2945.34|2953.99|2945.99|2953.34|2945.34|21
1619996260000|2021-05-02 22:57:40|2953.38|2945.38|2953.25|2945.25|2953.48|2945.48|2953.24|2945.24|20
1619996270000|2021-05-02 22:57:50|2953.12|2945.12|2953.09|2945.09|2953.17|2945.17|2953|2945|22
1619996280000|2021-05-02 22:58:00|2953.11|2945.11|2953.74|2945.74|2954.03|2946.03|2952.43|2944.43|24
1619996290000|2021-05-02 22:58:10|2953.79|2945.79|2954.14|2946.14|2954.44|2946.44|2953.58|2945.58|25
1619996300000|2021-05-02 22:58:20|2953.89|2945.89|2954.11|2946.11|2954.16|2946.16|2953.69|2945.69|28
1619996310000|2021-05-02 22:58:30|2953.8|2945.8|2954.06|2946.06|2954.47|2946.47|2953.53|2945.53|25
1619996320000|2021-05-02 22:58:40|2953.71|2945.71|2953.77|2945.77|2954.69|2946.69|2953.55|2945.55|24
1619996330000|2021-05-02 22:58:50|2954.08|2946.08|2954.33|2946.33|2955.06|2947.06|2953.86|2945.86|26
1619996340000|2021-05-02 22:59:00|2954.22|2946.22|2954.61|2946.61|2954.69|2946.69|2953.81|2945.81|22
1619996350000|2021-05-02 22:59:10|2954|2946|2953.79|2945.79|2954.57|2946.57|2953.79|2945.79|24
1619996360000|2021-05-02 22:59:20|2953.69|2945.69|2953.85|2945.85|2954|2946|2953.61|2945.61|24
1619996370000|2021-05-02 22:59:30|2953.79|2945.79|2953.19|2945.19|2953.79|2945.79|2952.98|2944.98|7
1619996380000|2021-05-02 22:59:40|2953.38|2945.38|2953.45|2945.45|2953.45|2945.45|2953.32|2945.32|5
1619996390000|2021-05-02 22:59:50|2953.6|2945.6|2952.86|2944.86|2954.12|2946.12|2952.86|2944.86|17
1619996400000|2021-05-02 23:00:00|2952.85|2944.85|2953.07|2945.07|2953.46|2945.46|2952.85|2944.85|22
1619996410000|2021-05-02 23:00:10|2953.05|2945.05|2953.64|2945.64|2953.72|2945.72|2952.84|2944.84|15
1619996420000|2021-05-02 23:00:20|2953.63|2945.63|2953.67|2945.67|2953.67|2945.67|2953.59|2945.59|4
1619996430000|2021-05-02 23:00:30|2953.76|2945.76|2954.44|2946.44|2954.63|2946.63|2953.76|2945.76|12
1619996440000|2021-05-02 23:00:40|2954.5|2946.5|2953.18|2945.18|2954.5|2946.5|2953.08|2945.08|15
1619996450000|2021-05-02 23:00:50|2953.3|2945.3|2953.16|2945.16|2953.32|2945.32|2953.1|2945.1|9
1619996460000|2021-05-02 23:01:00|2953.1|2945.1|2949.97|2941.97|2953.25|2945.25|2949.97|2941.97|25
1619996470000|2021-05-02 23:01:10|2949.94|2941.94|2951.58|2943.58|2951.58|2943.58|2949.9|2941.9|13
1619996480000|2021-05-02 23:01:20|2951.44|2943.44|2951.1|2943.1|2951.72|2943.72|2950.98|2942.98|21
1619996490000|2021-05-02 23:01:30|2951.11|2943.11|2950.84|2942.84|2951.2|2943.2|2950.84|2942.84|18
1619996500000|2021-05-02 23:01:40|2950.85|2942.85|2949.47|2941.47|2950.85|2942.85|2949.47|2941.47|19
1619996510000|2021-05-02 23:01:50|2949.54|2941.54|2948.72|2940.72|2949.54|2941.54|2948.72|2940.72|9
1619996520000|2021-05-02 23:02:00|2948.71|2940.71|2947.22|2939.22|2948.73|2940.73|2946.93|2938.93|22
1619996530000|2021-05-02 23:02:10|2947.21|2939.21|2946.52|2938.52|2947.22|2939.22|2946.52|2938.52|19
1619996540000|2021-05-02 23:02:20|2946.51|2938.51|2945.81|2937.81|2946.53|2938.53|2945.72|2937.72|12
1619996550000|2021-05-02 23:02:30|2945.59|2937.59|2945.8|2937.8|2945.99|2937.99|2945.54|2937.54|17
1619996560000|2021-05-02 23:02:40|2945.82|2937.82|2945.73|2937.73|2945.94|2937.94|2945.73|2937.73|5
1619996570000|2021-05-02 23:02:50|2945.46|2937.46|2944.67|2936.67|2945.68|2937.68|2944.67|2936.67|16
1619996580000|2021-05-02 23:03:00|2944.69|2936.69|2944.44|2936.44|2944.69|2936.69|2944.44|2936.44|12
1619996590000|2021-05-02 23:03:10|2944.46|2936.46|2944.83|2936.83|2944.85|2936.85|2944.42|2936.42|7
1619996600000|2021-05-02 23:03:20|2944.92|2936.92|2947.81|2939.81|2948.66|2940.66|2944.92|2936.92|21
1619996610000|2021-05-02 23:03:30|2947.78|2939.78|2949.46|2941.46|2949.56|2941.56|2947.52|2939.52|22
1619996620000|2021-05-02 23:03:40|2949.5|2941.5|2948.9|2940.9|2949.5|2941.5|2948.77|2940.77|14
1619996630000|2021-05-02 23:03:50|2948.94|2940.94|2948.48|2940.48|2949.27|2941.27|2948.48|2940.48|17
1619996640000|2021-05-02 23:04:00|2948.01|2940.01|2947.18|2939.18|2948.01|2940.01|2946.52|2938.52|13
1619996650000|2021-05-02 23:04:10|2947.2|2939.2|2951.45|2943.45|2951.45|2943.45|2947.2|2939.2|19
1619996660000|2021-05-02 23:04:20|2951.83|2943.83|2953.25|2945.25|2953.26|2945.26|2951.62|2943.62|20
1619996670000|2021-05-02 23:04:30|2953.36|2945.36|2953.52|2945.52|2953.53|2945.53|2953.13|2945.13|16
1619996680000|2021-05-02 23:04:40|2953.54|2945.54|2952.98|2944.98|2953.55|2945.55|2952.87|2944.87|18
1619996690000|2021-05-02 23:04:50|2952.78|2944.78|2952.37|2944.37|2952.89|2944.89|2951.87|2943.87|16
1619996700000|2021-05-02 23:05:00|2952.95|2944.95|2953.97|2945.97|2953.97|2945.97|2952.59|2944.59|23
1619996710000|2021-05-02 23:05:10|2953.42|2945.42|2953.63|2945.63|2954.2|2946.2|2953.39|2945.39|19
1619996720000|2021-05-02 23:05:20|2954.2|2946.2|2952.07|2944.07|2954.2|2946.2|2952.07|2944.07|18
1619996730000|2021-05-02 23:05:30|2952.24|2944.24|2953.79|2945.79|2953.79|2945.79|2951.93|2943.93|25
1619996740000|2021-05-02 23:05:40|2953.84|2945.84|2953.39|2945.39|2954.85|2946.85|2953.39|2945.39|24
1619996750000|2021-05-02 23:05:50|2953.35|2945.35|2953.56|2945.56|2954.21|2946.21|2953.19|2945.19|15
1619996760000|2021-05-02 23:06:00|2953.45|2945.45|2954.2|2946.2|2954.36|2946.36|2953.45|2945.45|19
1619996770000|2021-05-02 23:06:10|2954.52|2946.52|2954.08|2946.08|2954.55|2946.55|2953.87|2945.87|14
1619996780000|2021-05-02 23:06:20|2953.72|2945.72|2953.62|2945.62|2953.88|2945.88|2953.18|2945.18|19
1619996790000|2021-05-02 23:06:30|2953.59|2945.59|2954.03|2946.03|2954.07|2946.07|2953.38|2945.38|15
1619996800000|2021-05-02 23:06:40|2954.05|2946.05|2953.67|2945.67|2954.18|2946.18|2953.67|2945.67|9
1619996810000|2021-05-02 23:06:50|2953.82|2945.82|2954.01|2946.01|2954.03|2946.03|2953.82|2945.82|8
1619996820000|2021-05-02 23:07:00|2953.91|2945.91|2954.45|2946.45|2954.85|2946.85|2953.82|2945.82|9
1619996830000|2021-05-02 23:07:10|2954.93|2946.93|2954.25|2946.25|2955.03|2947.03|2954.25|2946.25|20
1619996840000|2021-05-02 23:07:20|2954.21|2946.21|2954.23|2946.23|2954.38|2946.38|2953.91|2945.91|14
1619996850000|2021-05-02 23:07:30|2954.01|2946.01|2954.26|2946.26|2954.26|2946.26|2953.99|2945.99|6
1619996860000|2021-05-02 23:07:40|2954.25|2946.25|2954.24|2946.24|2954.36|2946.36|2954.15|2946.15|7
1619996870000|2021-05-02 23:07:50|2954.38|2946.38|2954.04|2946.04|2954.55|2946.55|2954.04|2946.04|8
1619996880000|2021-05-02 23:08:00|2954.03|2946.03|2954.08|2946.08|2954.17|2946.17|2953.97|2945.97|11
1619996890000|2021-05-02 23:08:10|2954.04|2946.04|2954.06|2946.06|2954.06|2946.06|2953.93|2945.93|6
1619996900000|2021-05-02 23:08:20|2954.13|2946.13|2954.02|2946.02|2954.13|2946.13|2954.02|2946.02|7
1619996910000|2021-05-02 23:08:30|2954.05|2946.05|2954.05|2946.05|2954.05|2946.05|2954.05|2946.05|1
1619996920000|2021-05-02 23:08:40|2954.02|2946.02|2953.95|2945.95|2954.02|2946.02|2953.95|2945.95|4
1619996930000|2021-05-02 23:08:50|2954.04|2946.04|2954.04|2946.04|2954.04|2946.04|2953.95|2945.95|3
1619996940000|2021-05-02 23:09:00|2954.03|2946.03|2954.62|2946.62|2954.97|2946.97|2954.03|2946.03|13
1619996950000|2021-05-02 23:09:10|2954.66|2946.66|2954.79|2946.79|2954.84|2946.84|2954.66|2946.66|9
1619996960000|2021-05-02 23:09:20|2954.92|2946.92|2954.01|2946.01|2954.92|2946.92|2953.85|2945.85|11
1619996970000|2021-05-02 23:09:30|2954.04|2946.04|2954.3|2946.3|2954.3|2946.3|2954.04|2946.04|8
1619996980000|2021-05-02 23:09:40|2954.28|2946.28|2954.17|2946.17|2954.28|2946.28|2954.1|2946.1|8
1619996990000|2021-05-02 23:09:50|2954.19|2946.19|2954.26|2946.26|2954.26|2946.26|2954.1|2946.1|8
1619997000000|2021-05-02 23:10:00|2954.22|2946.22|2954.41|2946.41|2954.46|2946.46|2954.22|2946.22|12
1619997010000|2021-05-02 23:10:10|2954.4|2946.4|2953.34|2945.34|2954.4|2946.4|2953.34|2945.34|11
1619997020000|2021-05-02 23:10:20|2953.33|2945.33|2954.11|2946.11|2954.19|2946.19|2953.32|2945.32|13
1619997030000|2021-05-02 23:10:30|2954.1|2946.1|2954.11|2946.11|2954.11|2946.11|2954|2946|6
1619997040000|2021-05-02 23:10:40|2954.14|2946.14|2954.18|2946.18|2954.18|2946.18|2954.14|2946.14|3
1619997050000|2021-05-02 23:10:50|2954.2|2946.2|2954.57|2946.57|2955.23|2947.23|2954.2|2946.2|18
1619997060000|2021-05-02 23:11:00|2954.61|2946.61|2956.49|2948.49|2956.53|2948.53|2954.61|2946.61|20
1619997070000|2021-05-02 23:11:10|2956.53|2948.53|2955.64|2947.64|2956.71|2948.71|2955.64|2947.64|15
1619997080000|2021-05-02 23:11:20|2955.67|2947.67|2956.06|2948.06|2956.62|2948.62|2954.99|2946.99|23
1619997090000|2021-05-02 23:11:30|2956.12|2948.12|2957.03|2949.03|2957.03|2949.03|2956.12|2948.12|16
1619997100000|2021-05-02 23:11:40|2956.99|2948.99|2956.9|2948.9|2956.99|2948.99|2956.9|2948.9|4
1619997110000|2021-05-02 23:11:50|2956.92|2948.92|2957.22|2949.22|2957.22|2949.22|2956.89|2948.89|15
1619997120000|2021-05-02 23:12:00|2957.12|2949.12|2957.28|2949.28|2957.29|2949.29|2956.64|2948.64|23
1619997130000|2021-05-02 23:12:10|2957.27|2949.27|2957.18|2949.18|2957.81|2949.81|2957.06|2949.06|21
1619997140000|2021-05-02 23:12:20|2957.2|2949.2|2957.24|2949.24|2957.35|2949.35|2957|2949|16
1619997150000|2021-05-02 23:12:30|2957.4|2949.4|2957.85|2949.85|2958.09|2950.09|2957.24|2949.24|17
1619997160000|2021-05-02 23:12:40|2957.57|2949.57|2959.11|2951.11|2959.21|2951.21|2957.48|2949.48|29
1619997170000|2021-05-02 23:12:50|2959.08|2951.08|2958.51|2950.51|2959.33|2951.33|2958.4|2950.4|28
1619997180000|2021-05-02 23:13:00|2958.58|2950.58|2958.84|2950.84|2959.13|2951.13|2958.55|2950.55|26
1619997190000|2021-05-02 23:13:10|2958.82|2950.82|2959.05|2951.05|2959.41|2951.41|2958.8|2950.8|28
1619997200000|2021-05-02 23:13:20|2959.22|2951.22|2958.85|2950.85|2959.22|2951.22|2958.4|2950.4|25
1619997210000|2021-05-02 23:13:30|2958.84|2950.84|2959.47|2951.47|2959.63|2951.63|2958.61|2950.61|24
1619997220000|2021-05-02 23:13:40|2959.44|2951.44|2958.99|2950.99|2959.5|2951.5|2958.99|2950.99|24
1619997230000|2021-05-02 23:13:50|2959.04|2951.04|2959.02|2951.02|2959.14|2951.14|2958.72|2950.72|23
1619997240000|2021-05-02 23:14:00|2958.99|2950.99|2959.15|2951.15|2959.17|2951.17|2958.69|2950.69|24
1619997250000|2021-05-02 23:14:10|2958.65|2950.65|2959.72|2951.72|2959.72|2951.72|2958.52|2950.52|25
1619997260000|2021-05-02 23:14:20|2959.55|2951.55|2956.99|2948.99|2959.83|2951.83|2956.99|2948.99|25
1619997270000|2021-05-02 23:14:30|2957.25|2949.25|2956.54|2948.54|2957.25|2949.25|2956.19|2948.19|26
1619997280000|2021-05-02 23:14:40|2956.63|2948.63|2957.17|2949.17|2957.23|2949.23|2955.84|2947.84|17
1619997290000|2021-05-02 23:14:50|2957.36|2949.36|2957.57|2949.57|2957.77|2949.77|2956.85|2948.85|25
1619997300000|2021-05-02 23:15:00|2957.66|2949.66|2956.74|2948.74|2957.66|2949.66|2956.74|2948.74|21
1619997310000|2021-05-02 23:15:10|2956.72|2948.72|2956.82|2948.82|2957.19|2949.19|2956.51|2948.51|26
1619997320000|2021-05-02 23:15:20|2956.85|2948.85|2955.87|2947.87|2956.85|2948.85|2955.83|2947.83|28
1619997330000|2021-05-02 23:15:30|2955.86|2947.86|2956.74|2948.74|2956.85|2948.85|2955.63|2947.63|21
1619997340000|2021-05-02 23:15:40|2956.64|2948.64|2955.97|2947.97|2956.64|2948.64|2955.95|2947.95|19
1619997350000|2021-05-02 23:15:50|2955.95|2947.95|2954.89|2946.89|2956.03|2948.03|2954.84|2946.84|20
1619997360000|2021-05-02 23:16:00|2955.14|2947.14|2955.97|2947.97|2955.97|2947.97|2954.96|2946.96|17
1619997370000|2021-05-02 23:16:10|2956.01|2948.01|2955.18|2947.18|2956.07|2948.07|2955.18|2947.18|23
1619997380000|2021-05-02 23:16:20|2955.38|2947.38|2956.38|2948.38|2956.51|2948.51|2955.38|2947.38|23
1619997390000|2021-05-02 23:16:30|2956.37|2948.37|2956.31|2948.31|2956.43|2948.43|2956.2|2948.2|15
1619997400000|2021-05-02 23:16:40|2956.84|2948.84|2956.54|2948.54|2957.03|2949.03|2956.52|2948.52|19
1619997410000|2021-05-02 23:16:50|2956.53|2948.53|2956.53|2948.53|2956.77|2948.77|2956.39|2948.39|16
1619997420000|2021-05-02 23:17:00|2956.52|2948.52|2956.48|2948.48|2956.53|2948.53|2956.46|2948.46|7
1619997430000|2021-05-02 23:17:10|2956.51|2948.51|2956.52|2948.52|2956.57|2948.57|2955.55|2947.55|24
1619997440000|2021-05-02 23:17:20|2956.78|2948.78|2956.73|2948.73|2957.72|2949.72|2956.73|2948.73|24
1619997450000|2021-05-02 23:17:30|2956.72|2948.72|2956.95|2948.95|2957|2949|2956.51|2948.51|24
1619997460000|2021-05-02 23:17:40|2957.06|2949.06|2956.78|2948.78|2957.38|2949.38|2956.68|2948.68|22
1619997470000|2021-05-02 23:17:50|2956.6|2948.6|2956.61|2948.61|2956.63|2948.63|2956.57|2948.57|15
1619997480000|2021-05-02 23:18:00|2956.63|2948.63|2956.08|2948.08|2956.82|2948.82|2956.03|2948.03|19
1619997490000|2021-05-02 23:18:10|2956.26|2948.26|2956.53|2948.53|2956.56|2948.56|2956.26|2948.26|15
1619997500000|2021-05-02 23:18:20|2956.38|2948.38|2956.43|2948.43|2956.47|2948.47|2956.37|2948.37|17
1619997510000|2021-05-02 23:18:30|2956.74|2948.74|2956.58|2948.58|2956.74|2948.74|2956.46|2948.46|18
1619997520000|2021-05-02 23:18:40|2956.63|2948.63|2956.55|2948.55|2956.65|2948.65|2956.31|2948.31|15
1619997530000|2021-05-02 23:18:50|2956.56|2948.56|2956.72|2948.72|2956.73|2948.73|2956.46|2948.46|16
1619997540000|2021-05-02 23:19:00|2956.8|2948.8|2956.33|2948.33|2956.8|2948.8|2956.3|2948.3|13
1619997550000|2021-05-02 23:19:10|2956.34|2948.34|2956.19|2948.19|2956.44|2948.44|2956.09|2948.09|19
1619997560000|2021-05-02 23:19:20|2956.18|2948.18|2954.94|2946.94|2956.18|2948.18|2954.94|2946.94|20
1619997570000|2021-05-02 23:19:30|2954.8|2946.8|2954.09|2946.09|2954.8|2946.8|2954.08|2946.08|23
1619997580000|2021-05-02 23:19:40|2954.12|2946.12|2954.29|2946.29|2954.4|2946.4|2954.06|2946.06|24
1619997590000|2021-05-02 23:19:50|2954.28|2946.28|2954.22|2946.22|2954.35|2946.35|2953.95|2945.95|16
1619997600000|2021-05-02 23:20:00|2954.33|2946.33|2954.4|2946.4|2954.4|2946.4|2954.2|2946.2|12
1619997610000|2021-05-02 23:20:10|2954.41|2946.41|2954.38|2946.38|2954.43|2946.43|2954.29|2946.29|23
1619997620000|2021-05-02 23:20:20|2954.4|2946.4|2952.79|2944.79|2954.4|2946.4|2952.75|2944.75|24
1619997630000|2021-05-02 23:20:30|2952.8|2944.8|2953.99|2945.99|2953.99|2945.99|2951.93|2943.93|22
1619997640000|2021-05-02 23:20:40|2953.94|2945.94|2952.9|2944.9|2954|2946|2952.88|2944.88|25
1619997650000|2021-05-02 23:20:50|2952.91|2944.91|2953.53|2945.53|2953.61|2945.61|2952.89|2944.89|21
1619997660000|2021-05-02 23:21:00|2953.56|2945.56|2955.42|2947.42|2955.75|2947.75|2953.5|2945.5|25
1619997670000|2021-05-02 23:21:10|2955.45|2947.45|2953.23|2945.23|2955.45|2947.45|2952.37|2944.37|28
1619997680000|2021-05-02 23:21:20|2953.6|2945.6|2953.4|2945.4|2954.76|2946.76|2953.4|2945.4|26
1619997690000|2021-05-02 23:21:30|2953.43|2945.43|2953.26|2945.26|2953.5|2945.5|2953.26|2945.26|19
1619997700000|2021-05-02 23:21:40|2953.19|2945.19|2953.75|2945.75|2953.86|2945.86|2953.19|2945.19|15
1619997710000|2021-05-02 23:21:50|2953.9|2945.9|2953.98|2945.98|2954.32|2946.32|2953.68|2945.68|20
1619997720000|2021-05-02 23:22:00|2953.53|2945.53|2953.6|2945.6|2953.7|2945.7|2953.27|2945.27|26
1619997730000|2021-05-02 23:22:10|2953.57|2945.57|2953.52|2945.52|2954.09|2946.09|2953.43|2945.43|20
1619997740000|2021-05-02 23:22:20|2953.63|2945.63|2953.52|2945.52|2953.67|2945.67|2953.5|2945.5|23
1619997750000|2021-05-02 23:22:30|2953.56|2945.56|2953.49|2945.49|2954.05|2946.05|2953.48|2945.48|25
1619997760000|2021-05-02 23:22:40|2953.64|2945.64|2953.68|2945.68|2953.79|2945.79|2953.56|2945.56|21
1619997770000|2021-05-02 23:22:50|2953.63|2945.63|2953.88|2945.88|2953.92|2945.92|2953.59|2945.59|20
1619997780000|2021-05-02 23:23:00|2953.84|2945.84|2953.65|2945.65|2953.94|2945.94|2953.59|2945.59|15
1619997790000|2021-05-02 23:23:10|2953.67|2945.67|2953.81|2945.81|2953.81|2945.81|2953.65|2945.65|10
1619997800000|2021-05-02 23:23:20|2953.96|2945.96|2956.27|2948.27|2956.27|2948.27|2953.96|2945.96|16
1619997810000|2021-05-02 23:23:30|2956.28|2948.28|2955.64|2947.64|2956.3|2948.3|2955.63|2947.63|27
1619997820000|2021-05-02 23:23:40|2955.98|2947.98|2955.77|2947.77|2956|2948|2955.55|2947.55|21
1619997830000|2021-05-02 23:23:50|2955.72|2947.72|2955.75|2947.75|2955.75|2947.75|2955.55|2947.55|13
1619997840000|2021-05-02 23:24:00|2955.69|2947.69|2956.93|2948.93|2957.31|2949.31|2955.69|2947.69|18
1619997850000|2021-05-02 23:24:10|2956.9|2948.9|2955.76|2947.76|2956.92|2948.92|2955.69|2947.69|21
1619997860000|2021-05-02 23:24:20|2955.96|2947.96|2956.07|2948.07|2956.18|2948.18|2955.93|2947.93|17
1619997870000|2021-05-02 23:24:30|2956.02|2948.02|2955.96|2947.96|2956.07|2948.07|2955.87|2947.87|13
1619997880000|2021-05-02 23:24:40|2955.57|2947.57|2956.31|2948.31|2956.31|2948.31|2955.48|2947.48|16
1619997890000|2021-05-02 23:24:50|2956.34|2948.34|2957.26|2949.26|2957.38|2949.38|2956.33|2948.33|24
1619997900000|2021-05-02 23:25:00|2957.27|2949.27|2956.77|2948.77|2957.27|2949.27|2956.3|2948.3|21
1619997910000|2021-05-02 23:25:10|2956.98|2948.98|2955.24|2947.24|2956.98|2948.98|2955.21|2947.21|26
1619997920000|2021-05-02 23:25:20|2955.29|2947.29|2955.02|2947.02|2955.43|2947.43|2955.02|2947.02|15
1619997930000|2021-05-02 23:25:30|2954.98|2946.98|2954.26|2946.26|2955.18|2947.18|2954.26|2946.26|21
1619997940000|2021-05-02 23:25:40|2954.08|2946.08|2954.32|2946.32|2954.38|2946.38|2954.07|2946.07|19
1619997950000|2021-05-02 23:25:50|2954.27|2946.27|2954.18|2946.18|2954.33|2946.33|2954.17|2946.17|14
1619997960000|2021-05-02 23:26:00|2954.19|2946.19|2954.19|2946.19|2954.27|2946.27|2954.18|2946.18|13
1619997970000|2021-05-02 23:26:10|2954.2|2946.2|2954.19|2946.19|2954.22|2946.22|2954.19|2946.19|4
1619997980000|2021-05-02 23:26:20|2954.26|2946.26|2954.17|2946.17|2954.26|2946.26|2954.17|2946.17|3
1619997990000|2021-05-02 23:26:30|2954.23|2946.23|2954.26|2946.26|2954.82|2946.82|2954.23|2946.23|19
1619998000000|2021-05-02 23:26:40|2954.41|2946.41|2954.45|2946.45|2954.68|2946.68|2954.4|2946.4|16
1619998010000|2021-05-02 23:26:50|2954.48|2946.48|2954.41|2946.41|2954.48|2946.48|2954.41|2946.41|12
1619998020000|2021-05-02 23:27:00|2954.84|2946.84|2954.49|2946.49|2954.89|2946.89|2954.41|2946.41|17
1619998030000|2021-05-02 23:27:10|2954.48|2946.48|2953.26|2945.26|2954.57|2946.57|2953.26|2945.26|15
1619998040000|2021-05-02 23:27:20|2953.29|2945.29|2953.75|2945.75|2953.85|2945.85|2953.22|2945.22|21
1619998050000|2021-05-02 23:27:30|2953.81|2945.81|2954.28|2946.28|2954.28|2946.28|2953.66|2945.66|22
1619998060000|2021-05-02 23:27:40|2954.18|2946.18|2953.87|2945.87|2954.25|2946.25|2953.53|2945.53|22
1619998070000|2021-05-02 23:27:50|2953.83|2945.83|2953.28|2945.28|2953.84|2945.84|2953.28|2945.28|11
1619998080000|2021-05-02 23:28:00|2953.29|2945.29|2953.38|2945.38|2953.4|2945.4|2953.26|2945.26|12
1619998090000|2021-05-02 23:28:10|2953.39|2945.39|2955.08|2947.08|2955.08|2947.08|2953.39|2945.39|24
1619998100000|2021-05-02 23:28:20|2955.09|2947.09|2955.73|2947.73|2957.05|2949.05|2954.86|2946.86|29
1619998110000|2021-05-02 23:28:30|2956.18|2948.18|2956.06|2948.06|2956.42|2948.42|2955.96|2947.96|17
1619998120000|2021-05-02 23:28:40|2956.17|2948.17|2956.48|2948.48|2956.48|2948.48|2956.06|2948.06|12
1619998130000|2021-05-02 23:28:50|2956.42|2948.42|2956.19|2948.19|2956.42|2948.42|2956.19|2948.19|10
1619998140000|2021-05-02 23:29:00|2956.24|2948.24|2956.23|2948.23|2956.27|2948.27|2956.11|2948.11|12
1619998150000|2021-05-02 23:29:10|2956.19|2948.19|2956.68|2948.68|2957|2949|2956.19|2948.19|19
1619998160000|2021-05-02 23:29:20|2956.85|2948.85|2956.79|2948.79|2957.03|2949.03|2956.64|2948.64|15
1619998170000|2021-05-02 23:29:30|2956.56|2948.56|2957.03|2949.03|2957.1|2949.1|2956.14|2948.14|20
1619998180000|2021-05-02 23:29:40|2957.09|2949.09|2957.27|2949.27|2957.27|2949.27|2957.03|2949.03|15
1619998190000|2021-05-02 23:29:50|2957.17|2949.17|2957.19|2949.19|2957.22|2949.22|2957.17|2949.17|13
1619998200000|2021-05-02 23:30:00|2957.18|2949.18|2957.09|2949.09|2957.18|2949.18|2956.54|2948.54|18
1619998210000|2021-05-02 23:30:10|2957.08|2949.08|2957|2949|2957.16|2949.16|2957|2949|24
1619998220000|2021-05-02 23:30:20|2957.49|2949.49|2953.78|2945.78|2957.49|2949.49|2953.74|2945.74|27
1619998230000|2021-05-02 23:30:30|2953.72|2945.72|2954.42|2946.42|2955.68|2947.68|2953.72|2945.72|22
1619998240000|2021-05-02 23:30:40|2954.47|2946.47|2954.94|2946.94|2954.97|2946.97|2954.46|2946.46|19
1619998250000|2021-05-02 23:30:50|2954.81|2946.81|2953.67|2945.67|2954.81|2946.81|2953.57|2945.57|23
1619998260000|2021-05-02 23:31:00|2953.63|2945.63|2953.72|2945.72|2953.74|2945.74|2953.49|2945.49|16
1619998270000|2021-05-02 23:31:10|2953.73|2945.73|2953.77|2945.77|2953.77|2945.77|2953.67|2945.67|6
1619998280000|2021-05-02 23:31:20|2953.73|2945.73|2953.73|2945.73|2953.73|2945.73|2953.67|2945.67|9
1619998290000|2021-05-02 23:31:30|2953.67|2945.67|2954.16|2946.16|2954.42|2946.42|2953.67|2945.67|11
1619998300000|2021-05-02 23:31:40|2954.1|2946.1|2953.95|2945.95|2954.18|2946.18|2953.95|2945.95|11
1619998310000|2021-05-02 23:31:50|2953.96|2945.96|2953.9|2945.9|2954.04|2946.04|2953.89|2945.89|18
1619998320000|2021-05-02 23:32:00|2953.04|2945.04|2952.01|2944.01|2953.04|2945.04|2951.17|2943.17|19
1619998330000|2021-05-02 23:32:10|2952.23|2944.23|2952.4|2944.4|2952.44|2944.44|2952.23|2944.23|11
1619998340000|2021-05-02 23:32:20|2952.33|2944.33|2952.33|2944.33|2952.42|2944.42|2952.31|2944.31|16
1619998350000|2021-05-02 23:32:30|2952.34|2944.34|2951.98|2943.98|2952.52|2944.52|2951.59|2943.59|25
1619998360000|2021-05-02 23:32:40|2951.96|2943.96|2949.53|2941.53|2951.96|2943.96|2947.93|2939.93|26
1619998370000|2021-05-02 23:32:50|2949.57|2941.57|2943.86|2935.86|2949.57|2941.57|2942.92|2934.92|26
1619998380000|2021-05-02 23:33:00|2943.78|2935.78|2942|2934|2943.87|2935.87|2941.89|2933.89|28
1619998390000|2021-05-02 23:33:10|2942.42|2934.42|2943.1|2935.1|2943.58|2935.58|2942.12|2934.12|25
1619998400000|2021-05-02 23:33:20|2943.09|2935.09|2944.04|2936.04|2944.14|2936.14|2943.09|2935.09|22
1619998410000|2021-05-02 23:33:30|2943.99|2935.99|2945.35|2937.35|2945.35|2937.35|2943.42|2935.42|25
1619998420000|2021-05-02 23:33:40|2945.24|2937.24|2946.58|2938.58|2947.01|2939.01|2945.24|2937.24|25
1619998430000|2021-05-02 23:33:50|2946.82|2938.82|2948.29|2940.29|2948.44|2940.44|2946.52|2938.52|21
1619998440000|2021-05-02 23:34:00|2948.36|2940.36|2950.55|2942.55|2950.78|2942.78|2948.15|2940.15|26
1619998450000|2021-05-02 23:34:10|2950.77|2942.77|2949.36|2941.36|2950.92|2942.92|2949.01|2941.01|18
1619998460000|2021-05-02 23:34:20|2950.88|2942.88|2950.23|2942.23|2951.34|2943.34|2950.23|2942.23|19
1619998470000|2021-05-02 23:34:30|2950.13|2942.13|2950.84|2942.84|2951.1|2943.1|2949.96|2941.96|25
1619998480000|2021-05-02 23:34:40|2950.78|2942.78|2952.47|2944.47|2952.55|2944.55|2950.78|2942.78|21
1619998490000|2021-05-02 23:34:50|2952.42|2944.42|2952.35|2944.35|2953.51|2945.51|2952.35|2944.35|27
1619998500000|2021-05-02 23:35:00|2952.08|2944.08|2953.5|2945.5|2953.5|2945.5|2951.84|2943.84|29
1619998510000|2021-05-02 23:35:10|2953.49|2945.49|2952.64|2944.64|2953.86|2945.86|2952.64|2944.64|18
1619998520000|2021-05-02 23:35:20|2952.62|2944.62|2952.53|2944.53|2952.69|2944.69|2950.64|2942.64|27
1619998530000|2021-05-02 23:35:30|2952.54|2944.54|2953.71|2945.71|2953.71|2945.71|2952.54|2944.54|21
1619998540000|2021-05-02 23:35:40|2953.56|2945.56|2953.19|2945.19|2953.82|2945.82|2952.5|2944.5|19
1619998550000|2021-05-02 23:35:50|2953.29|2945.29|2952.55|2944.55|2953.41|2945.41|2952.06|2944.06|19
1619998560000|2021-05-02 23:36:00|2952.62|2944.62|2954.19|2946.19|2954.7|2946.7|2952.62|2944.62|28
1619998570000|2021-05-02 23:36:10|2954.48|2946.48|2953.96|2945.96|2954.48|2946.48|2953.92|2945.92|8
1619998580000|2021-05-02 23:36:20|2953.97|2945.97|2952.94|2944.94|2954.29|2946.29|2952.67|2944.67|25
1619998590000|2021-05-02 23:36:30|2952.69|2944.69|2954.59|2946.59|2954.68|2946.68|2952.58|2944.58|19
1619998600000|2021-05-02 23:36:40|2954.45|2946.45|2954.61|2946.61|2954.71|2946.71|2954.33|2946.33|19
1619998610000|2021-05-02 23:36:50|2954.57|2946.57|2954.37|2946.37|2954.6|2946.6|2953.68|2945.68|14
1619998620000|2021-05-02 23:37:00|2954.34|2946.34|2954.37|2946.37|2954.4|2946.4|2954.34|2946.34|4
1619998630000|2021-05-02 23:37:10|2954.34|2946.34|2955.27|2947.27|2955.29|2947.29|2953.9|2945.9|26
1619998640000|2021-05-02 23:37:20|2955.31|2947.31|2955.19|2947.19|2955.31|2947.31|2955.1|2947.1|10
1619998650000|2021-05-02 23:37:30|2955.17|2947.17|2955.16|2947.16|2955.3|2947.3|2955.13|2947.13|12
1619998660000|2021-05-02 23:37:40|2955.14|2947.14|2955.01|2947.01|2955.28|2947.28|2955.01|2947.01|18
1619998670000|2021-05-02 23:37:50|2955.04|2947.04|2953.79|2945.79|2955.05|2947.05|2953.79|2945.79|13
1619998680000|2021-05-02 23:38:00|2953.77|2945.77|2954.98|2946.98|2955|2947|2953.64|2945.64|21
1619998690000|2021-05-02 23:38:10|2955|2947|2956.97|2948.97|2957.09|2949.09|2954.87|2946.87|24
1619998700000|2021-05-02 23:38:20|2957.02|2949.02|2956.45|2948.45|2957.09|2949.09|2956.13|2948.13|27
1619998710000|2021-05-02 23:38:30|2956.38|2948.38|2955.44|2947.44|2956.44|2948.44|2955.42|2947.42|23
1619998720000|2021-05-02 23:38:40|2955.41|2947.41|2956.25|2948.25|2956.26|2948.26|2955.4|2947.4|21
1619998730000|2021-05-02 23:38:50|2956.19|2948.19|2955.91|2947.91|2956.25|2948.25|2955.91|2947.91|19
1619998740000|2021-05-02 23:39:00|2955.93|2947.93|2955.85|2947.85|2956.06|2948.06|2955.81|2947.81|17
1619998750000|2021-05-02 23:39:10|2955.89|2947.89|2955.3|2947.3|2955.89|2947.89|2954.3|2946.3|23
1619998760000|2021-05-02 23:39:20|2955.86|2947.86|2955.43|2947.43|2955.89|2947.89|2955.06|2947.06|22
1619998770000|2021-05-02 23:39:30|2955.09|2947.09|2955.13|2947.13|2955.24|2947.24|2955.07|2947.07|17
1619998780000|2021-05-02 23:39:40|2955.23|2947.23|2955.4|2947.4|2955.47|2947.47|2955.2|2947.2|14
1619998790000|2021-05-02 23:39:50|2955.42|2947.42|2954.56|2946.56|2955.42|2947.42|2954.56|2946.56|14
1619998800000|2021-05-02 23:40:00|2954.54|2946.54|2954.68|2946.68|2954.71|2946.71|2954.45|2946.45|22
1619998810000|2021-05-02 23:40:10|2954.64|2946.64|2955.26|2947.26|2955.56|2947.56|2954.62|2946.62|20
1619998820000|2021-05-02 23:40:20|2955.25|2947.25|2954.94|2946.94|2955.25|2947.25|2954.89|2946.89|18
1619998830000|2021-05-02 23:40:30|2954.98|2946.98|2954.98|2946.98|2955.07|2947.07|2954.91|2946.91|12
1619998840000|2021-05-02 23:40:40|2954.91|2946.91|2953.37|2945.37|2954.97|2946.97|2953.29|2945.29|16
1619998850000|2021-05-02 23:40:50|2953.38|2945.38|2954.22|2946.22|2954.43|2946.43|2953.37|2945.37|23
1619998860000|2021-05-02 23:41:00|2954.45|2946.45|2954.63|2946.63|2955.67|2947.67|2954.45|2946.45|25
1619998870000|2021-05-02 23:41:10|2955.07|2947.07|2955.19|2947.19|2955.57|2947.57|2955.07|2947.07|14
1619998880000|2021-05-02 23:41:20|2955.04|2947.04|2954.48|2946.48|2955.04|2947.04|2953.74|2945.74|25
1619998890000|2021-05-02 23:41:30|2954.59|2946.59|2956.71|2948.71|2956.81|2948.81|2954.55|2946.55|23
1619998900000|2021-05-02 23:41:40|2956.52|2948.52|2956.11|2948.11|2956.52|2948.52|2956.03|2948.03|22
1619998910000|2021-05-02 23:41:50|2956.37|2948.37|2956.06|2948.06|2956.43|2948.43|2956.06|2948.06|22
1619998920000|2021-05-02 23:42:00|2956.14|2948.14|2956.61|2948.61|2956.61|2948.61|2955.99|2947.99|16
1619998930000|2021-05-02 23:42:10|2956.62|2948.62|2957.73|2949.73|2958|2950|2956.4|2948.4|22
1619998940000|2021-05-02 23:42:20|2957.76|2949.76|2957.81|2949.81|2957.91|2949.91|2957.76|2949.76|11
1619998950000|2021-05-02 23:42:30|2957.76|2949.76|2956.79|2948.79|2957.93|2949.93|2956.73|2948.73|21
1619998960000|2021-05-02 23:42:40|2956.84|2948.84|2957.16|2949.16|2957.17|2949.17|2956.83|2948.83|12
1619998970000|2021-05-02 23:42:50|2957.17|2949.17|2957.15|2949.15|2957.27|2949.27|2957.15|2949.15|16
1619998980000|2021-05-02 23:43:00|2957.2|2949.2|2957.56|2949.56|2957.56|2949.56|2957.2|2949.2|11
1619998990000|2021-05-02 23:43:10|2957.57|2949.57|2957.55|2949.55|2957.57|2949.57|2957.55|2949.55|6
1619999000000|2021-05-02 23:43:20|2957.61|2949.61|2957.62|2949.62|2957.63|2949.63|2957.52|2949.52|10
1619999010000|2021-05-02 23:43:30|2957.51|2949.51|2957.18|2949.18|2957.51|2949.51|2955.56|2947.56|24
1619999020000|2021-05-02 23:43:40|2957.28|2949.28|2958.2|2950.2|2958.2|2950.2|2957.28|2949.28|15
1619999030000|2021-05-02 23:43:50|2958.18|2950.18|2956.99|2948.99|2958.24|2950.24|2956.82|2948.82|20
1619999040000|2021-05-02 23:44:00|2957.04|2949.04|2957.35|2949.35|2957.35|2949.35|2956.73|2948.73|16
1619999050000|2021-05-02 23:44:10|2957.36|2949.36|2956.76|2948.76|2957.36|2949.36|2956.76|2948.76|10
1619999060000|2021-05-02 23:44:20|2956.86|2948.86|2956.55|2948.55|2956.86|2948.86|2956.42|2948.42|14
1619999070000|2021-05-02 23:44:30|2956.66|2948.66|2957.78|2949.78|2957.78|2949.78|2956.46|2948.46|19
1619999080000|2021-05-02 23:44:40|2957.79|2949.79|2957.13|2949.13|2957.79|2949.79|2957.13|2949.13|13
1619999090000|2021-05-02 23:44:50|2957.2|2949.2|2957.34|2949.34|2957.51|2949.51|2957.2|2949.2|17
1619999100000|2021-05-02 23:45:00|2957.33|2949.33|2955.96|2947.96|2957.44|2949.44|2955.96|2947.96|17
1619999110000|2021-05-02 23:45:10|2956.05|2948.05|2956.65|2948.65|2956.92|2948.92|2955.94|2947.94|22
1619999120000|2021-05-02 23:45:20|2956.67|2948.67|2956.65|2948.65|2956.72|2948.72|2956.51|2948.51|17
1619999130000|2021-05-02 23:45:30|2956.72|2948.72|2957.08|2949.08|2957.08|2949.08|2956.72|2948.72|12
1619999140000|2021-05-02 23:45:40|2957.1|2949.1|2956.87|2948.87|2957.24|2949.24|2956.87|2948.87|7
1619999150000|2021-05-02 23:45:50|2956.88|2948.88|2956.64|2948.64|2956.95|2948.95|2956.57|2948.57|14
1619999160000|2021-05-02 23:46:00|2956.65|2948.65|2957.42|2949.42|2957.42|2949.42|2956.65|2948.65|16
1619999170000|2021-05-02 23:46:10|2957.29|2949.29|2956.59|2948.59|2957.34|2949.34|2956.5|2948.5|15
1619999180000|2021-05-02 23:46:20|2956.82|2948.82|2957.76|2949.76|2957.83|2949.83|2956.79|2948.79|24
1619999190000|2021-05-02 23:46:30|2957.81|2949.81|2957.58|2949.58|2957.81|2949.81|2957.52|2949.52|16
1619999200000|2021-05-02 23:46:40|2957.57|2949.57|2957.97|2949.97|2957.97|2949.97|2957.57|2949.57|14
1619999210000|2021-05-02 23:46:50|2958.12|2950.12|2958.37|2950.37|2958.47|2950.47|2958.06|2950.06|13
1619999220000|2021-05-02 23:47:00|2958.32|2950.32|2958.24|2950.24|2958.42|2950.42|2958.19|2950.19|18
1619999230000|2021-05-02 23:47:10|2958.25|2950.25|2958.47|2950.47|2958.54|2950.54|2958.18|2950.18|18
1619999240000|2021-05-02 23:47:20|2958.48|2950.48|2958.64|2950.64|2958.64|2950.64|2958.48|2950.48|9
1619999250000|2021-05-02 23:47:30|2958.63|2950.63|2958.19|2950.19|2958.74|2950.74|2957.61|2949.61|23
1619999260000|2021-05-02 23:47:40|2958.17|2950.17|2958.49|2950.49|2958.49|2950.49|2958.17|2950.17|16
1619999270000|2021-05-02 23:47:50|2958.43|2950.43|2958.15|2950.15|2958.43|2950.43|2958.11|2950.11|9
1619999280000|2021-05-02 23:48:00|2958.18|2950.18|2958.5|2950.5|2958.5|2950.5|2958.18|2950.18|14
1619999290000|2021-05-02 23:48:10|2958.49|2950.49|2958.41|2950.41|2958.49|2950.49|2958.39|2950.39|12
1619999300000|2021-05-02 23:48:20|2958.43|2950.43|2958.44|2950.44|2958.63|2950.63|2958.41|2950.41|17
1619999310000|2021-05-02 23:48:30|2958.42|2950.42|2958.4|2950.4|2958.48|2950.48|2958.38|2950.38|14
1619999320000|2021-05-02 23:48:40|2958.43|2950.43|2958.67|2950.67|2958.72|2950.72|2958.43|2950.43|21
1619999330000|2021-05-02 23:48:50|2958.64|2950.64|2957.89|2949.89|2958.67|2950.67|2957.89|2949.89|8
1619999340000|2021-05-02 23:49:00|2957.85|2949.85|2958.64|2950.64|2958.7|2950.7|2957.37|2949.37|20
1619999350000|2021-05-02 23:49:10|2958.61|2950.61|2958.67|2950.67|2958.67|2950.67|2958.3|2950.3|7
1619999360000|2021-05-02 23:49:20|2958.66|2950.66|2958.49|2950.49|2958.69|2950.69|2958.48|2950.48|15
1619999370000|2021-05-02 23:49:30|2958.66|2950.66|2958.09|2950.09|2958.79|2950.79|2958.09|2950.09|13
1619999380000|2021-05-02 23:49:40|2958.14|2950.14|2958.23|2950.23|2958.23|2950.23|2958.08|2950.08|7
1619999390000|2021-05-02 23:49:50|2958.1|2950.1|2959.05|2951.05|2959.17|2951.17|2958.1|2950.1|18
1619999400000|2021-05-02 23:50:00|2959.08|2951.08|2959.48|2951.48|2959.52|2951.52|2958.18|2950.18|23
1619999410000|2021-05-02 23:50:10|2959.46|2951.46|2959.55|2951.55|2959.71|2951.71|2959.44|2951.44|8
1619999420000|2021-05-02 23:50:20|2959.31|2951.31|2957.49|2949.49|2959.31|2951.31|2957.42|2949.42|23
1619999430000|2021-05-02 23:50:30|2957.34|2949.34|2958.82|2950.82|2958.94|2950.94|2957.34|2949.34|20
1619999440000|2021-05-02 23:50:40|2958.8|2950.8|2958.5|2950.5|2958.81|2950.81|2958.5|2950.5|12
1619999450000|2021-05-02 23:50:50|2958.51|2950.51|2958.17|2950.17|2958.52|2950.52|2958.14|2950.14|11
1619999460000|2021-05-02 23:51:00|2958.34|2950.34|2958.54|2950.54|2958.54|2950.54|2958.32|2950.32|10
1619999470000|2021-05-02 23:51:10|2958.53|2950.53|2957.88|2949.88|2958.62|2950.62|2957.79|2949.79|10
1619999480000|2021-05-02 23:51:20|2957.98|2949.98|2958.36|2950.36|2958.5|2950.5|2957.98|2949.98|13
1619999490000|2021-05-02 23:51:30|2958.37|2950.37|2959.3|2951.3|2959.31|2951.31|2958.37|2950.37|15
1619999500000|2021-05-02 23:51:40|2959.47|2951.47|2959.52|2951.52|2959.52|2951.52|2959.47|2951.47|11
1619999510000|2021-05-02 23:51:50|2959.53|2951.53|2958.87|2950.87|2959.54|2951.54|2958.85|2950.85|14
1619999520000|2021-05-02 23:52:00|2958.76|2950.76|2958.78|2950.78|2958.89|2950.89|2958.7|2950.7|16
1619999530000|2021-05-02 23:52:10|2958.74|2950.74|2958.66|2950.66|2959.28|2951.28|2958.49|2950.49|19
1619999540000|2021-05-02 23:52:20|2958.57|2950.57|2958.62|2950.62|2958.71|2950.71|2958.57|2950.57|15
1619999550000|2021-05-02 23:52:30|2958.63|2950.63|2958.55|2950.55|2958.65|2950.65|2958.54|2950.54|16
1619999560000|2021-05-02 23:52:40|2958.61|2950.61|2958.39|2950.39|2958.61|2950.61|2958.38|2950.38|13
1619999570000|2021-05-02 23:52:50|2958.43|2950.43|2957.5|2949.5|2958.43|2950.43|2956.61|2948.61|19
1619999580000|2021-05-02 23:53:00|2957.53|2949.53|2957.52|2949.52|2957.56|2949.56|2957.5|2949.5|9
1619999590000|2021-05-02 23:53:10|2957.46|2949.46|2957.36|2949.36|2957.46|2949.46|2957.3|2949.3|21
1619999600000|2021-05-02 23:53:20|2957.34|2949.34|2958.19|2950.19|2958.22|2950.22|2957.34|2949.34|19
1619999610000|2021-05-02 23:53:30|2958.03|2950.03|2958.11|2950.11|2958.11|2950.11|2958.01|2950.01|7
1619999620000|2021-05-02 23:53:40|2957.97|2949.97|2957.81|2949.81|2958.11|2950.11|2957.73|2949.73|22
1619999630000|2021-05-02 23:53:50|2957.82|2949.82|2958.06|2950.06|2958.1|2950.1|2957.7|2949.7|16
1619999640000|2021-05-02 23:54:00|2958.03|2950.03|2956.43|2948.43|2958.14|2950.14|2956.43|2948.43|16
1619999650000|2021-05-02 23:54:10|2956.18|2948.18|2957.97|2949.97|2957.97|2949.97|2956.18|2948.18|24
1619999660000|2021-05-02 23:54:20|2958.52|2950.52|2958.33|2950.33|2958.59|2950.59|2958.26|2950.26|24
1619999670000|2021-05-02 23:54:30|2958.34|2950.34|2957.8|2949.8|2958.34|2950.34|2957.69|2949.69|21
1619999680000|2021-05-02 23:54:40|2957.79|2949.79|2957.86|2949.86|2957.9|2949.9|2957.72|2949.72|16
1619999690000|2021-05-02 23:54:50|2957.85|2949.85|2957.8|2949.8|2957.89|2949.89|2957.8|2949.8|20
1619999700000|2021-05-02 23:55:00|2957.81|2949.81|2957.54|2949.54|2957.84|2949.84|2957.54|2949.54|16
1619999710000|2021-05-02 23:55:10|2957.55|2949.55|2957.5|2949.5|2957.55|2949.55|2957.5|2949.5|4
1619999720000|2021-05-02 23:55:20|2957.43|2949.43|2957.28|2949.28|2957.49|2949.49|2957.28|2949.28|6
1619999730000|2021-05-02 23:55:30|2957.21|2949.21|2957|2949|2957.21|2949.21|2956.48|2948.48|26
1619999740000|2021-05-02 23:55:40|2957.06|2949.06|2956.58|2948.58|2957.25|2949.25|2956.58|2948.58|14
1619999750000|2021-05-02 23:55:50|2956.34|2948.34|2956.57|2948.57|2956.67|2948.67|2956.34|2948.34|20
1619999760000|2021-05-02 23:56:00|2956.58|2948.58|2957.65|2949.65|2957.71|2949.71|2956.56|2948.56|26
1619999770000|2021-05-02 23:56:10|2957.54|2949.54|2957.54|2949.54|2957.78|2949.78|2957.52|2949.52|21
1619999780000|2021-05-02 23:56:20|2958.06|2950.06|2957.47|2949.47|2958.06|2950.06|2956.85|2948.85|21
1619999790000|2021-05-02 23:56:30|2957.43|2949.43|2957.24|2949.24|2957.43|2949.43|2957.16|2949.16|17
1619999800000|2021-05-02 23:56:40|2957.26|2949.26|2957.35|2949.35|2957.57|2949.57|2957.19|2949.19|21
1619999810000|2021-05-02 23:56:50|2957.36|2949.36|2957.29|2949.29|2957.45|2949.45|2957.29|2949.29|19
1619999820000|2021-05-02 23:57:00|2957.32|2949.32|2956.78|2948.78|2957.33|2949.33|2956.78|2948.78|10
1619999830000|2021-05-02 23:57:10|2956.83|2948.83|2956.73|2948.73|2957.04|2949.04|2956.71|2948.71|17
1619999840000|2021-05-02 23:57:20|2956.76|2948.76|2957.44|2949.44|2957.44|2949.44|2956.76|2948.76|19
1619999850000|2021-05-02 23:57:30|2957.42|2949.42|2957.23|2949.23|2957.43|2949.43|2957.22|2949.22|9
1619999860000|2021-05-02 23:57:40|2957.26|2949.26|2957.74|2949.74|2957.8|2949.8|2957.24|2949.24|18
1619999870000|2021-05-02 23:57:50|2957.75|2949.75|2958.11|2950.11|2958.16|2950.16|2957.67|2949.67|16
1619999880000|2021-05-02 23:58:00|2958.23|2950.23|2958.57|2950.57|2958.73|2950.73|2958.22|2950.22|23
1619999890000|2021-05-02 23:58:10|2958.56|2950.56|2957.95|2949.95|2958.56|2950.56|2957.65|2949.65|23
1619999900000|2021-05-02 23:58:20|2957.96|2949.96|2956.9|2948.9|2958.04|2950.04|2956.9|2948.9|15
1619999910000|2021-05-02 23:58:30|2956.88|2948.88|2956.79|2948.79|2956.9|2948.9|2956.65|2948.65|15
1619999920000|2021-05-02 23:58:40|2956.84|2948.84|2956.91|2948.91|2957|2949|2956.84|2948.84|17
1619999930000|2021-05-02 23:58:50|2956.9|2948.9|2956.84|2948.84|2956.98|2948.98|2956.84|2948.84|15
1619999940000|2021-05-02 23:59:00|2956.83|2948.83|2956.68|2948.68|2957.07|2949.07|2956.68|2948.68|17
1619999950000|2021-05-02 23:59:10|2956.7|2948.7|2956.79|2948.79|2956.82|2948.82|2956.68|2948.68|17
1619999960000|2021-05-02 23:59:20|2956.8|2948.8|2956.26|2948.26|2956.83|2948.83|2956.26|2948.26|18
1619999970000|2021-05-02 23:59:30|2956.29|2948.29|2955.38|2947.38|2956.48|2948.48|2955.38|2947.38|25
1619999980000|2021-05-02 23:59:40|2955.4|2947.4|2955.68|2947.68|2955.68|2947.68|2955.39|2947.39|19
1619999990000|2021-05-02 23:59:50|2955.67|2947.67|2955.84|2947.84|2956.11|2948.11|2955.48|2947.48|24
1620000000000|2021-05-03 00:00:00|2955.83|2947.83|2957.5|2949.5|2957.6|2949.6|2955.81|2947.81|24
1620000010000|2021-05-03 00:00:10|2957.62|2949.62|2956.88|2948.88|2958.1|2950.1|2956.7|2948.7|23
1620000020000|2021-05-03 00:00:20|2956.93|2948.93|2957.8|2949.8|2958.05|2950.05|2956.93|2948.93|22
1620000030000|2021-05-03 00:00:30|2957.69|2949.69|2957.98|2949.98|2958.1|2950.1|2957.44|2949.44|18
1620000040000|2021-05-03 00:00:40|2957.89|2949.89|2957.98|2949.98|2958.09|2950.09|2957.82|2949.82|19
1620000050000|2021-05-03 00:00:50|2957.97|2949.97|2957.69|2949.69|2957.98|2949.98|2957.45|2949.45|27
1620000060000|2021-05-03 00:01:00|2957.77|2949.77|2958.77|2950.77|2958.77|2950.77|2957.54|2949.54|21
1620000070000|2021-05-03 00:01:10|2958.78|2950.78|2958.79|2950.79|2959.01|2951.01|2958.69|2950.69|17
1620000080000|2021-05-03 00:01:20|2958.89|2950.89|2960.94|2952.94|2960.94|2952.94|2958.86|2950.86|22
1620000090000|2021-05-03 00:01:30|2960.96|2952.96|2960.76|2952.76|2960.96|2952.96|2960.57|2952.57|17
1620000100000|2021-05-03 00:01:40|2960.78|2952.78|2961.05|2953.05|2961.18|2953.18|2960.75|2952.75|15
1620000110000|2021-05-03 00:01:50|2961.17|2953.17|2961.17|2953.17|2961.17|2953.17|2961.11|2953.11|9
1620000120000|2021-05-03 00:02:00|2961.14|2953.14|2960.69|2952.69|2961.31|2953.31|2959.8|2951.8|16
1620000130000|2021-05-03 00:02:10|2960.67|2952.67|2960.29|2952.29|2961.12|2953.12|2960.26|2952.26|27
1620000140000|2021-05-03 00:02:20|2960.34|2952.34|2960.63|2952.63|2960.71|2952.71|2960.34|2952.34|20
1620000150000|2021-05-03 00:02:30|2960.6|2952.6|2960.34|2952.34|2961.15|2953.15|2960.3|2952.3|20
1620000160000|2021-05-03 00:02:40|2960.38|2952.38|2961.39|2953.39|2961.48|2953.48|2960.08|2952.08|22
1620000170000|2021-05-03 00:02:50|2961.61|2953.61|2961.78|2953.78|2961.87|2953.87|2961.37|2953.37|22
1620000180000|2021-05-03 00:03:00|2961.82|2953.82|2959.11|2951.11|2961.82|2953.82|2959.06|2951.06|24
1620000190000|2021-05-03 00:03:10|2959.09|2951.09|2958.78|2950.78|2959.21|2951.21|2958.78|2950.78|23
1620000200000|2021-05-03 00:03:20|2958.81|2950.81|2959.01|2951.01|2960.66|2952.66|2958.81|2950.81|26
1620000210000|2021-05-03 00:03:30|2959.02|2951.02|2958.41|2950.41|2959.21|2951.21|2958.29|2950.29|26
1620000220000|2021-05-03 00:03:40|2958.65|2950.65|2958.07|2950.07|2959.32|2951.32|2958.03|2950.03|25
1620000230000|2021-05-03 00:03:50|2958.26|2950.26|2959.25|2951.25|2959.25|2951.25|2958.17|2950.17|25
1620000240000|2021-05-03 00:04:00|2958.83|2950.83|2959.85|2951.85|2959.89|2951.89|2958.83|2950.83|21
1620000250000|2021-05-03 00:04:10|2959.89|2951.89|2959.08|2951.08|2959.91|2951.91|2958.87|2950.87|20
1620000260000|2021-05-03 00:04:20|2959.14|2951.14|2961.12|2953.12|2961.12|2953.12|2959.14|2951.14|20
1620000270000|2021-05-03 00:04:30|2961.14|2953.14|2961.51|2953.51|2961.53|2953.53|2961.14|2953.14|18
1620000280000|2021-05-03 00:04:40|2961.48|2953.48|2960.89|2952.89|2961.48|2953.48|2960.66|2952.66|18
1620000290000|2021-05-03 00:04:50|2961.05|2953.05|2961.55|2953.55|2961.62|2953.62|2960.82|2952.82|22
1620000300000|2021-05-03 00:05:00|2961.52|2953.52|2963.9|2955.9|2963.9|2955.9|2961.52|2953.52|25
1620000310000|2021-05-03 00:05:10|2964.26|2956.26|2965.33|2957.33|2965.33|2957.33|2964.26|2956.26|25
1620000320000|2021-05-03 00:05:20|2965.35|2957.35|2970.88|2962.88|2970.88|2962.88|2965.35|2957.35|28
1620000330000|2021-05-03 00:05:30|2970.94|2962.94|2979.3|2971.3|2979.3|2971.3|2970.94|2962.94|28
1620000340000|2021-05-03 00:05:40|2978.92|2970.92|2977.8|2969.8|2979.24|2971.24|2974.44|2966.44|29
1620000350000|2021-05-03 00:05:50|2977.72|2969.72|2980.3|2972.3|2980.3|2972.3|2977.72|2969.72|29
1620000360000|2021-05-03 00:06:00|2980.51|2972.51|2982.64|2974.64|2982.67|2974.67|2980.38|2972.38|27
1620000370000|2021-05-03 00:06:10|2982.78|2974.78|2983.76|2975.76|2984.04|2976.04|2982.48|2974.48|27
1620000380000|2021-05-03 00:06:20|2983.82|2975.82|2982.18|2974.18|2984.1|2976.1|2982.15|2974.15|26
1620000390000|2021-05-03 00:06:30|2982.45|2974.45|2980.38|2972.38|2983.24|2975.24|2980.38|2972.38|28
1620000400000|2021-05-03 00:06:40|2980.41|2972.41|2977.36|2969.36|2980.5|2972.5|2977.35|2969.35|28
1620000410000|2021-05-03 00:06:50|2977.46|2969.46|2979.87|2971.87|2980.65|2972.65|2977.23|2969.23|28
1620000420000|2021-05-03 00:07:00|2979.79|2971.79|2977.98|2969.98|2980.77|2972.77|2977.59|2969.59|27
1620000430000|2021-05-03 00:07:10|2978.34|2970.34|2982.29|2974.29|2982.29|2974.29|2977.9|2969.9|27
1620000440000|2021-05-03 00:07:20|2982.51|2974.51|2982.33|2974.33|2983.3|2975.3|2982.11|2974.11|29
1620000450000|2021-05-03 00:07:30|2981.97|2973.97|2982.43|2974.43|2982.64|2974.64|2980.96|2972.96|24
1620000460000|2021-05-03 00:07:40|2982.2|2974.2|2982.56|2974.56|2982.95|2974.95|2982.18|2974.18|25
1620000470000|2021-05-03 00:07:50|2982.47|2974.47|2982.66|2974.66|2982.7|2974.7|2981.3|2973.3|23
1620000480000|2021-05-03 00:08:00|2982.55|2974.55|2983.39|2975.39|2983.7|2975.7|2982.55|2974.55|23
1620000490000|2021-05-03 00:08:10|2983.36|2975.36|2982.51|2974.51|2983.62|2975.62|2982.51|2974.51|17
1620000500000|2021-05-03 00:08:20|2982.24|2974.24|2983.69|2975.69|2983.69|2975.69|2982.13|2974.13|23
1620000510000|2021-05-03 00:08:30|2983.83|2975.83|2982.63|2974.63|2983.83|2975.83|2982.63|2974.63|20
1620000520000|2021-05-03 00:08:40|2982.62|2974.62|2982.64|2974.64|2982.64|2974.64|2982.43|2974.43|19
1620000530000|2021-05-03 00:08:50|2982.65|2974.65|2982.47|2974.47|2983|2975|2982.39|2974.39|21
1620000540000|2021-05-03 00:09:00|2982.53|2974.53|2980.92|2972.92|2982.53|2974.53|2979.79|2971.79|27
1620000550000|2021-05-03 00:09:10|2980.76|2972.76|2982.46|2974.46|2982.79|2974.79|2980.76|2972.76|25
1620000560000|2021-05-03 00:09:20|2982.31|2974.31|2981.79|2973.79|2982.65|2974.65|2981.76|2973.76|23
1620000570000|2021-05-03 00:09:30|2981.67|2973.67|2980.91|2972.91|2981.67|2973.67|2980.49|2972.49|23
1620000580000|2021-05-03 00:09:40|2980.92|2972.92|2981.19|2973.19|2981.46|2973.46|2980.84|2972.84|27
1620000590000|2021-05-03 00:09:50|2981.04|2973.04|2981.88|2973.88|2982.2|2974.2|2980.76|2972.76|26
1620000600000|2021-05-03 00:10:00|2981.76|2973.76|2981.13|2973.13|2981.76|2973.76|2980.14|2972.14|27
1620000610000|2021-05-03 00:10:10|2980.99|2972.99|2980.91|2972.91|2981.15|2973.15|2980.48|2972.48|24
1620000620000|2021-05-03 00:10:20|2980.9|2972.9|2979.07|2971.07|2980.9|2972.9|2979.04|2971.04|26
1620000630000|2021-05-03 00:10:30|2978.91|2970.91|2979.7|2971.7|2980.28|2972.28|2978.84|2970.84|28
1620000640000|2021-05-03 00:10:40|2979.63|2971.63|2977.81|2969.81|2979.72|2971.72|2977.81|2969.81|23
1620000650000|2021-05-03 00:10:50|2977.71|2969.71|2977.85|2969.85|2977.85|2969.85|2977.53|2969.53|21
1620000660000|2021-05-03 00:11:00|2977.7|2969.7|2978.51|2970.51|2978.59|2970.59|2977.65|2969.65|26
1620000670000|2021-05-03 00:11:10|2978.42|2970.42|2978.69|2970.69|2978.69|2970.69|2978.31|2970.31|19
1620000680000|2021-05-03 00:11:20|2978.63|2970.63|2978.88|2970.88|2978.92|2970.92|2978.48|2970.48|23
1620000690000|2021-05-03 00:11:30|2978.82|2970.82|2977.46|2969.46|2979.05|2971.05|2977.21|2969.21|26
1620000700000|2021-05-03 00:11:40|2977.47|2969.47|2978.07|2970.07|2978.13|2970.13|2975.89|2967.89|20
1620000710000|2021-05-03 00:11:50|2978.1|2970.1|2978.61|2970.61|2978.61|2970.61|2977.87|2969.87|25
1620000720000|2021-05-03 00:12:00|2978.48|2970.48|2978.6|2970.6|2978.97|2970.97|2978.46|2970.46|23
1620000730000|2021-05-03 00:12:10|2978.55|2970.55|2979.67|2971.67|2979.67|2971.67|2978.21|2970.21|26
1620000740000|2021-05-03 00:12:20|2979.69|2971.69|2978.52|2970.52|2979.69|2971.69|2978.03|2970.03|22
1620000750000|2021-05-03 00:12:30|2978.65|2970.65|2978.33|2970.33|2979.02|2971.02|2978.25|2970.25|25
1620000760000|2021-05-03 00:12:40|2978.34|2970.34|2980.43|2972.43|2980.43|2972.43|2978.22|2970.22|22
1620000770000|2021-05-03 00:12:50|2980.38|2972.38|2980.58|2972.58|2980.96|2972.96|2979.49|2971.49|24
1620000780000|2021-05-03 00:13:00|2980.53|2972.53|2979.02|2971.02|2980.63|2972.63|2978.87|2970.87|28
1620000790000|2021-05-03 00:13:10|2979.05|2971.05|2981.1|2973.1|2981.13|2973.13|2979.05|2971.05|27
1620000800000|2021-05-03 00:13:20|2981.45|2973.45|2980.52|2972.52|2981.9|2973.9|2980.33|2972.33|22
1620000810000|2021-05-03 00:13:30|2980.28|2972.28|2981.58|2973.58|2982.35|2974.35|2980.28|2972.28|27
1620000820000|2021-05-03 00:13:40|2981.1|2973.1|2980.97|2972.97|2981.35|2973.35|2979.93|2971.93|28
1620000830000|2021-05-03 00:13:50|2980.69|2972.69|2982.31|2974.31|2982.61|2974.61|2980.49|2972.49|24
1620000840000|2021-05-03 00:14:00|2982.89|2974.89|2982.76|2974.76|2982.89|2974.89|2981.79|2973.79|21
1620000850000|2021-05-03 00:14:10|2982.81|2974.81|2982.68|2974.68|2983.39|2975.39|2982.42|2974.42|26
1620000860000|2021-05-03 00:14:20|2982.69|2974.69|2982.55|2974.55|2982.69|2974.69|2980.95|2972.95|25
1620000870000|2021-05-03 00:14:30|2982.56|2974.56|2983.06|2975.06|2983.09|2975.09|2982.56|2974.56|16
1620000880000|2021-05-03 00:14:40|2982.99|2974.99|2982.74|2974.74|2982.99|2974.99|2982.06|2974.06|25
1620000890000|2021-05-03 00:14:50|2982.71|2974.71|2982.11|2974.11|2983.56|2975.56|2982.11|2974.11|25
1620000900000|2021-05-03 00:15:00|2981.91|2973.91|2982.88|2974.88|2983.58|2975.58|2981.85|2973.85|23
1620000910000|2021-05-03 00:15:10|2982.85|2974.85|2982.93|2974.93|2983.31|2975.31|2982.51|2974.51|25
1620000920000|2021-05-03 00:15:20|2983|2975|2983.42|2975.42|2983.56|2975.56|2983|2975|25
1620000930000|2021-05-03 00:15:30|2983.5|2975.5|2983.36|2975.36|2983.92|2975.92|2983.15|2975.15|18
1620000940000|2021-05-03 00:15:40|2983.48|2975.48|2985.4|2977.4|2985.46|2977.46|2983.41|2975.41|24
1620000950000|2021-05-03 00:15:50|2985.52|2977.52|2984.68|2976.68|2986.83|2978.83|2984.68|2976.68|25
1620000960000|2021-05-03 00:16:00|2984.65|2976.65|2987.43|2979.43|2987.82|2979.82|2984.65|2976.65|28
1620000970000|2021-05-03 00:16:10|2987.63|2979.63|2985.48|2977.48|2987.64|2979.64|2985.48|2977.48|28
1620000980000|2021-05-03 00:16:20|2985.53|2977.53|2986.02|2978.02|2986.07|2978.07|2984.94|2976.94|24
1620000990000|2021-05-03 00:16:30|2986.1|2978.1|2986.07|2978.07|2986.1|2978.1|2985.42|2977.42|27
1620001000000|2021-05-03 00:16:40|2986.11|2978.11|2986.58|2978.58|2986.64|2978.64|2986.1|2978.1|18
1620001010000|2021-05-03 00:16:50|2986.71|2978.71|2985.87|2977.87|2986.71|2978.71|2985.5|2977.5|21
1620001020000|2021-05-03 00:17:00|2985.86|2977.86|2984.35|2976.35|2985.95|2977.95|2984.34|2976.34|24
1620001030000|2021-05-03 00:17:10|2984.34|2976.34|2986.07|2978.07|2986.07|2978.07|2984.24|2976.24|26
1620001040000|2021-05-03 00:17:20|2986.1|2978.1|2985.62|2977.62|2986.35|2978.35|2985.07|2977.07|26
1620001050000|2021-05-03 00:17:30|2985.56|2977.56|2987.72|2979.72|2987.73|2979.73|2985.47|2977.47|28
1620001060000|2021-05-03 00:17:40|2987.73|2979.73|2989|2981|2989|2981|2987.72|2979.72|24
1620001070000|2021-05-03 00:17:50|2988.97|2980.97|2989.32|2981.32|2989.45|2981.45|2988.59|2980.59|27
1620001080000|2021-05-03 00:18:00|2989.34|2981.34|2989.51|2981.51|2989.55|2981.55|2988.01|2980.01|26
1620001090000|2021-05-03 00:18:10|2990.55|2982.55|2991.17|2983.17|2991.27|2983.27|2990.55|2982.55|27
1620001100000|2021-05-03 00:18:20|2991.16|2983.16|2991.37|2983.37|2991.38|2983.38|2990.95|2982.95|27
1620001110000|2021-05-03 00:18:30|2991.38|2983.38|2992.86|2984.86|2992.94|2984.94|2991.35|2983.35|27
1620001120000|2021-05-03 00:18:40|2993.02|2985.02|2993.15|2985.15|2993.68|2985.68|2992.95|2984.95|27
1620001130000|2021-05-03 00:18:50|2992.97|2984.97|2992.7|2984.7|2993.54|2985.54|2992.7|2984.7|25
1620001140000|2021-05-03 00:19:00|2992.91|2984.91|2994.22|2986.22|2994.75|2986.75|2992.76|2984.76|29
1620001150000|2021-05-03 00:19:10|2994.23|2986.23|2994.11|2986.11|2994.62|2986.62|2993.6|2985.6|22
1620001160000|2021-05-03 00:19:20|2994.12|2986.12|2994.53|2986.53|2994.6|2986.6|2993.56|2985.56|18
1620001170000|2021-05-03 00:19:30|2994.57|2986.57|2994.55|2986.55|2994.61|2986.61|2994.55|2986.55|5
1620001180000|2021-05-03 00:19:40|2994.53|2986.53|2995.42|2987.42|2995.42|2987.42|2994.53|2986.53|17
1620001190000|2021-05-03 00:19:50|2995.44|2987.44|2994.11|2986.11|2995.44|2987.44|2993.67|2985.67|24
1620001200000|2021-05-03 00:20:00|2994.29|2986.29|2991.93|2983.93|2994.42|2986.42|2991.93|2983.93|22
1620001210000|2021-05-03 00:20:10|2991.81|2983.81|2988.55|2980.55|2991.81|2983.81|2988.54|2980.54|28
1620001220000|2021-05-03 00:20:20|2988.34|2980.34|2990.81|2982.81|2991.32|2983.32|2988.07|2980.07|26
1620001230000|2021-05-03 00:20:30|2990.95|2982.95|2991.61|2983.61|2991.9|2983.9|2990.95|2982.95|22
1620001240000|2021-05-03 00:20:40|2991.55|2983.55|2991.65|2983.65|2991.95|2983.95|2991.39|2983.39|26
1620001250000|2021-05-03 00:20:50|2991.64|2983.64|2991.89|2983.89|2991.93|2983.93|2991.64|2983.64|17
1620001260000|2021-05-03 00:21:00|2991.88|2983.88|2991.88|2983.88|2991.93|2983.93|2991.83|2983.83|20
1620001270000|2021-05-03 00:21:10|2991.93|2983.93|2992.09|2984.09|2992.19|2984.19|2991.89|2983.89|22
1620001280000|2021-05-03 00:21:20|2992|2984|2989.52|2981.52|2992.09|2984.09|2989.52|2981.52|24
1620001290000|2021-05-03 00:21:30|2989.6|2981.6|2988.82|2980.82|2990.33|2982.33|2988.76|2980.76|26
1620001300000|2021-05-03 00:21:40|2988.68|2980.68|2989.28|2981.28|2989.28|2981.28|2988.65|2980.65|21
1620001310000|2021-05-03 00:21:50|2989.19|2981.19|2989.12|2981.12|2989.33|2981.33|2989.11|2981.11|22
1620001320000|2021-05-03 00:22:00|2989.07|2981.07|2990.13|2982.13|2990.67|2982.67|2988.99|2980.99|24
1620001330000|2021-05-03 00:22:10|2990.64|2982.64|2989.53|2981.53|2990.65|2982.65|2989.3|2981.3|28
1620001340000|2021-05-03 00:22:20|2989.46|2981.46|2989.47|2981.47|2989.69|2981.69|2989.25|2981.25|20
1620001350000|2021-05-03 00:22:30|2989.78|2981.78|2990.03|2982.03|2990.07|2982.07|2989.78|2981.78|23
1620001360000|2021-05-03 00:22:40|2989.86|2981.86|2990.84|2982.84|2990.91|2982.91|2989.37|2981.37|27
1620001370000|2021-05-03 00:22:50|2990.76|2982.76|2990.44|2982.44|2990.88|2982.88|2990.39|2982.39|23
1620001380000|2021-05-03 00:23:00|2990.49|2982.49|2991.98|2983.98|2992|2984|2990.44|2982.44|24
1620001390000|2021-05-03 00:23:10|2991.97|2983.97|2992.42|2984.42|2992.42|2984.42|2991.97|2983.97|22
1620001400000|2021-05-03 00:23:20|2992.41|2984.41|2992.34|2984.34|2992.42|2984.42|2992.26|2984.26|23
1620001410000|2021-05-03 00:23:30|2992.12|2984.12|2990|2982|2992.16|2984.16|2989.52|2981.52|24
1620001420000|2021-05-03 00:23:40|2990.01|2982.01|2990.66|2982.66|2990.72|2982.72|2990.01|2982.01|23
1620001430000|2021-05-03 00:23:50|2991.05|2983.05|2991.32|2983.32|2991.87|2983.87|2990.81|2982.81|27
1620001440000|2021-05-03 00:24:00|2991.52|2983.52|2991.26|2983.26|2991.9|2983.9|2991.26|2983.26|23
1620001450000|2021-05-03 00:24:10|2991.11|2983.11|2991.03|2983.03|2991.15|2983.15|2990.98|2982.98|17
1620001460000|2021-05-03 00:24:20|2991.07|2983.07|2992.29|2984.29|2992.53|2984.53|2991.05|2983.05|27
1620001470000|2021-05-03 00:24:30|2992.3|2984.3|2992.11|2984.11|2992.42|2984.42|2991.99|2983.99|20
1620001480000|2021-05-03 00:24:40|2992.06|2984.06|2991.38|2983.38|2992.17|2984.17|2991.22|2983.22|23
1620001490000|2021-05-03 00:24:50|2991.26|2983.26|2991.27|2983.27|2991.36|2983.36|2990.77|2982.77|20
1620001500000|2021-05-03 00:25:00|2991.63|2983.63|2991.84|2983.84|2991.84|2983.84|2991.61|2983.61|12
1620001510000|2021-05-03 00:25:10|2991.83|2983.83|2992.23|2984.23|2992.34|2984.34|2991.83|2983.83|18
1620001520000|2021-05-03 00:25:20|2992.29|2984.29|2992.77|2984.77|2992.96|2984.96|2992.29|2984.29|21
1620001530000|2021-05-03 00:25:30|2992.79|2984.79|2992.87|2984.87|2992.89|2984.89|2992.67|2984.67|17
1620001540000|2021-05-03 00:25:40|2992.88|2984.88|2992.67|2984.67|2992.9|2984.9|2992.65|2984.65|6
1620001550000|2021-05-03 00:25:50|2992.63|2984.63|2993.8|2985.8|2993.8|2985.8|2992.48|2984.48|20
1620001560000|2021-05-03 00:26:00|2993.79|2985.79|2994.93|2986.93|2995.14|2987.14|2993.79|2985.79|26
1620001570000|2021-05-03 00:26:10|2994.87|2986.87|2993.78|2985.78|2994.87|2986.87|2993.66|2985.66|22
1620001580000|2021-05-03 00:26:20|2993.82|2985.82|2993.77|2985.77|2993.91|2985.91|2993.64|2985.64|26
1620001590000|2021-05-03 00:26:30|2993.93|2985.93|2994.64|2986.64|2995.36|2987.36|2993.83|2985.83|28
1620001600000|2021-05-03 00:26:40|2994.58|2986.58|2993.95|2985.95|2994.58|2986.58|2993.95|2985.95|26
1620001610000|2021-05-03 00:26:50|2994.02|2986.02|2995.19|2987.19|2995.2|2987.2|2993.82|2985.82|24
1620001620000|2021-05-03 00:27:00|2994.77|2986.77|2995.41|2987.41|2995.64|2987.64|2994.77|2986.77|20
1620001630000|2021-05-03 00:27:10|2995.64|2987.64|2995.62|2987.62|2995.7|2987.7|2995.42|2987.42|23
1620001640000|2021-05-03 00:27:20|2995.6|2987.6|2995.7|2987.7|2995.7|2987.7|2995.5|2987.5|22
1620001650000|2021-05-03 00:27:30|2995.71|2987.71|2995.67|2987.67|2995.71|2987.71|2995.57|2987.57|17
1620001660000|2021-05-03 00:27:40|2995.7|2987.7|2995.49|2987.49|2995.72|2987.72|2995.41|2987.41|17
1620001670000|2021-05-03 00:27:50|2995.73|2987.73|2995.64|2987.64|2995.73|2987.73|2995.52|2987.52|23
1620001680000|2021-05-03 00:28:00|2995.65|2987.65|2995.69|2987.69|2995.72|2987.72|2995.63|2987.63|23
1620001690000|2021-05-03 00:28:10|2995.62|2987.62|2993.57|2985.57|2996.6|2988.6|2993.57|2985.57|24
1620001700000|2021-05-03 00:28:20|2993.21|2985.21|2993.65|2985.65|2993.65|2985.65|2992.98|2984.98|27
1620001710000|2021-05-03 00:28:30|2993.59|2985.59|2992.88|2984.88|2993.59|2985.59|2992.54|2984.54|22
1620001720000|2021-05-03 00:28:40|2992.87|2984.87|2993.37|2985.37|2993.7|2985.7|2992.86|2984.86|24
1620001730000|2021-05-03 00:28:50|2993.28|2985.28|2992.81|2984.81|2993.28|2985.28|2992.51|2984.51|20
1620001740000|2021-05-03 00:29:00|2992.77|2984.77|2991.59|2983.59|2993.42|2985.42|2991.59|2983.59|26
1620001750000|2021-05-03 00:29:10|2991.58|2983.58|2991.22|2983.22|2991.58|2983.58|2989.89|2981.89|28
1620001760000|2021-05-03 00:29:20|2991.23|2983.23|2992.75|2984.75|2992.95|2984.95|2991.2|2983.2|26
1620001770000|2021-05-03 00:29:30|2992.82|2984.82|2993.1|2985.1|2993.22|2985.22|2992.82|2984.82|23
1620001780000|2021-05-03 00:29:40|2993.01|2985.01|2993.58|2985.58|2993.74|2985.74|2992.6|2984.6|23
1620001790000|2021-05-03 00:29:50|2993.55|2985.55|2993.49|2985.49|2994.27|2986.27|2993.43|2985.43|23
1620001800000|2021-05-03 00:30:00|2993.5|2985.5|2995.57|2987.57|2995.67|2987.67|2993.48|2985.48|24
1620001810000|2021-05-03 00:30:10|2995.56|2987.56|2995.39|2987.39|2995.56|2987.56|2995.15|2987.15|19
1620001820000|2021-05-03 00:30:20|2995.37|2987.37|2994.64|2986.64|2995.48|2987.48|2994.64|2986.64|22
1620001830000|2021-05-03 00:30:30|2994.62|2986.62|2995.23|2987.23|2995.45|2987.45|2994.62|2986.62|24
1620001840000|2021-05-03 00:30:40|2995.31|2987.31|2994.89|2986.89|2995.36|2987.36|2994.89|2986.89|22
1620001850000|2021-05-03 00:30:50|2995.18|2987.18|2993.95|2985.95|2995.2|2987.2|2993.92|2985.92|23
1620001860000|2021-05-03 00:31:00|2993.78|2985.78|2994.88|2986.88|2994.88|2986.88|2993.74|2985.74|25
1620001870000|2021-05-03 00:31:10|2994.9|2986.9|2995.19|2987.19|2995.2|2987.2|2994.9|2986.9|16
1620001880000|2021-05-03 00:31:20|2995.18|2987.18|2994.26|2986.26|2995.26|2987.26|2994.2|2986.2|25
1620001890000|2021-05-03 00:31:30|2994.67|2986.67|2993.63|2985.63|2994.7|2986.7|2993.04|2985.04|21
1620001900000|2021-05-03 00:31:40|2993.65|2985.65|2993.43|2985.43|2993.7|2985.7|2993.42|2985.42|23
1620001910000|2021-05-03 00:31:50|2993.51|2985.51|2993.55|2985.55|2993.57|2985.57|2993.35|2985.35|14
1620001920000|2021-05-03 00:32:00|2993.51|2985.51|2994.35|2986.35|2994.35|2986.35|2993.51|2985.51|17
1620001930000|2021-05-03 00:32:10|2994.36|2986.36|2994.35|2986.35|2994.36|2986.36|2994.27|2986.27|13
1620001940000|2021-05-03 00:32:20|2994.44|2986.44|2993.95|2985.95|2994.44|2986.44|2993.6|2985.6|21
1620001950000|2021-05-03 00:32:30|2994|2986|2993.89|2985.89|2994.04|2986.04|2993.87|2985.87|22
1620001960000|2021-05-03 00:32:40|2993.8|2985.8|2992.94|2984.94|2993.81|2985.81|2992.93|2984.93|15
1620001970000|2021-05-03 00:32:50|2992.97|2984.97|2993.59|2985.59|2993.59|2985.59|2992.92|2984.92|18
1620001980000|2021-05-03 00:33:00|2993.52|2985.52|2993.14|2985.14|2993.98|2985.98|2993.12|2985.12|26
1620001990000|2021-05-03 00:33:10|2993.12|2985.12|2993.19|2985.19|2993.29|2985.29|2992.99|2984.99|20
1620002000000|2021-05-03 00:33:20|2993.18|2985.18|2992.65|2984.65|2993.26|2985.26|2992.62|2984.62|19
1620002010000|2021-05-03 00:33:30|2992.68|2984.68|2992.53|2984.53|2992.68|2984.68|2992.31|2984.31|26
1620002020000|2021-05-03 00:33:40|2992.64|2984.64|2992.09|2984.09|2992.65|2984.65|2992.02|2984.02|21
1620002030000|2021-05-03 00:33:50|2992.05|2984.05|2991.68|2983.68|2992.15|2984.15|2991.66|2983.66|18
1620002040000|2021-05-03 00:34:00|2991.69|2983.69|2989.5|2981.5|2991.81|2983.81|2989.5|2981.5|13
1620002050000|2021-05-03 00:34:10|2989.42|2981.42|2990.21|2982.21|2990.92|2982.92|2989.3|2981.3|27
1620002060000|2021-05-03 00:34:20|2990.35|2982.35|2990.15|2982.15|2990.35|2982.35|2990.12|2982.12|20
1620002070000|2021-05-03 00:34:30|2990.14|2982.14|2989.61|2981.61|2990.14|2982.14|2989.59|2981.59|19
1620002080000|2021-05-03 00:34:40|2989.64|2981.64|2991.09|2983.09|2991.43|2983.43|2989.61|2981.61|23
1620002090000|2021-05-03 00:34:50|2990.91|2982.91|2991.26|2983.26|2991.26|2983.26|2990.88|2982.88|16
1620002100000|2021-05-03 00:35:00|2991.23|2983.23|2991.33|2983.33|2991.39|2983.39|2991.15|2983.15|9
1620002110000|2021-05-03 00:35:10|2991.29|2983.29|2991.11|2983.11|2991.29|2983.29|2991.11|2983.11|19
1620002120000|2021-05-03 00:35:20|2991.25|2983.25|2991.22|2983.22|2991.26|2983.26|2991.08|2983.08|15
1620002130000|2021-05-03 00:35:30|2991.26|2983.26|2991.2|2983.2|2991.4|2983.4|2991.2|2983.2|16
1620002140000|2021-05-03 00:35:40|2991.13|2983.13|2990.43|2982.43|2991.13|2983.13|2990.11|2982.11|25
1620002150000|2021-05-03 00:35:50|2990.46|2982.46|2991.09|2983.09|2991.2|2983.2|2990.43|2982.43|24
1620002160000|2021-05-03 00:36:00|2991.1|2983.1|2990.97|2982.97|2991.2|2983.2|2990.79|2982.79|25
1620002170000|2021-05-03 00:36:10|2990.96|2982.96|2991.07|2983.07|2991.17|2983.17|2990.79|2982.79|20
1620002180000|2021-05-03 00:36:20|2991.08|2983.08|2990.13|2982.13|2991.13|2983.13|2990.02|2982.02|23
1620002190000|2021-05-03 00:36:30|2990.1|2982.1|2989.98|2981.98|2990.1|2982.1|2989.86|2981.86|16
1620002200000|2021-05-03 00:36:40|2990.08|2982.08|2989.7|2981.7|2990.14|2982.14|2988.7|2980.7|24
1620002210000|2021-05-03 00:36:50|2989.78|2981.78|2987.46|2979.46|2989.78|2981.78|2987.46|2979.46|25
1620002220000|2021-05-03 00:37:00|2987.49|2979.49|2984.81|2976.81|2987.49|2979.49|2984.81|2976.81|27
1620002230000|2021-05-03 00:37:10|2984.82|2976.82|2985.51|2977.51|2985.83|2977.83|2984.13|2976.13|28
1620002240000|2021-05-03 00:37:20|2985.52|2977.52|2986.49|2978.49|2986.5|2978.5|2984.12|2976.12|28
1620002250000|2021-05-03 00:37:30|2986.73|2978.73|2985.82|2977.82|2986.83|2978.83|2985.56|2977.56|26
1620002260000|2021-05-03 00:37:40|2985.76|2977.76|2986.52|2978.52|2986.56|2978.56|2985.76|2977.76|22
1620002270000|2021-05-03 00:37:50|2986.37|2978.37|2984.65|2976.65|2986.83|2978.83|2984.61|2976.61|27
1620002280000|2021-05-03 00:38:00|2984.72|2976.72|2984.05|2976.05|2984.76|2976.76|2983.23|2975.23|24
1620002290000|2021-05-03 00:38:10|2984.93|2976.93|2984.38|2976.38|2985.49|2977.49|2984.37|2976.37|23
1620002300000|2021-05-03 00:38:20|2984.67|2976.67|2984.84|2976.84|2985.31|2977.31|2984.34|2976.34|26
1620002310000|2021-05-03 00:38:30|2984.77|2976.77|2984.56|2976.56|2985.09|2977.09|2984.56|2976.56|27
1620002320000|2021-05-03 00:38:40|2984.75|2976.75|2983.91|2975.91|2984.95|2976.95|2983.87|2975.87|23
1620002330000|2021-05-03 00:38:50|2983.93|2975.93|2985.16|2977.16|2985.23|2977.23|2983.93|2975.93|26
1620002340000|2021-05-03 00:39:00|2985.2|2977.2|2987.79|2979.79|2987.81|2979.81|2985.2|2977.2|26
1620002350000|2021-05-03 00:39:10|2987.97|2979.97|2986.54|2978.54|2988.48|2980.48|2986.4|2978.4|23
1620002360000|2021-05-03 00:39:20|2986.61|2978.61|2986.16|2978.16|2986.89|2978.89|2986.16|2978.16|25
1620002370000|2021-05-03 00:39:30|2986.1|2978.1|2986.54|2978.54|2986.54|2978.54|2986.1|2978.1|22
1620002380000|2021-05-03 00:39:40|2986.57|2978.57|2987.22|2979.22|2987.22|2979.22|2986.48|2978.48|21
1620002390000|2021-05-03 00:39:50|2987.23|2979.23|2987.57|2979.57|2987.61|2979.61|2987.23|2979.23|16
1620002400000|2021-05-03 00:40:00|2987.58|2979.58|2987.55|2979.55|2988.02|2980.02|2987.47|2979.47|20
1620002410000|2021-05-03 00:40:10|2987.57|2979.57|2994.65|2986.65|2994.65|2986.65|2987.56|2979.56|27
1620002420000|2021-05-03 00:40:20|2994.8|2986.8|2995.6|2987.6|2995.66|2987.66|2994.8|2986.8|22
1620002430000|2021-05-03 00:40:30|2995.61|2987.61|2994.52|2986.52|2995.61|2987.61|2993.98|2985.98|20
1620002440000|2021-05-03 00:40:40|2994.56|2986.56|2992.98|2984.98|2994.82|2986.82|2992.98|2984.98|25
1620002450000|2021-05-03 00:40:50|2992.94|2984.94|2992.63|2984.63|2993.25|2985.25|2992.43|2984.43|27
1620002460000|2021-05-03 00:41:00|2992.66|2984.66|2993.18|2985.18|2993.18|2985.18|2992.59|2984.59|22
1620002470000|2021-05-03 00:41:10|2993.2|2985.2|2992.34|2984.34|2993.48|2985.48|2992.31|2984.31|24
1620002480000|2021-05-03 00:41:20|2992.24|2984.24|2989.5|2981.5|2992.24|2984.24|2989.38|2981.38|27
1620002490000|2021-05-03 00:41:30|2989.55|2981.55|2990.1|2982.1|2990.1|2982.1|2989.07|2981.07|27
1620002500000|2021-05-03 00:41:40|2990.11|2982.11|2990.8|2982.8|2991.24|2983.24|2990.11|2982.11|22
1620002510000|2021-05-03 00:41:50|2990.82|2982.82|2990.8|2982.8|2991.2|2983.2|2990.72|2982.72|25
1620002520000|2021-05-03 00:42:00|2990.84|2982.84|2990.9|2982.9|2991.16|2983.16|2990.83|2982.83|18
1620002530000|2021-05-03 00:42:10|2990.95|2982.95|2993.55|2985.55|2993.62|2985.62|2990.95|2982.95|26
1620002540000|2021-05-03 00:42:20|2993.41|2985.41|2993.62|2985.62|2993.62|2985.62|2993.04|2985.04|22
1620002550000|2021-05-03 00:42:30|2993.66|2985.66|2994|2986|2994.16|2986.16|2993.45|2985.45|23
1620002560000|2021-05-03 00:42:40|2993.9|2985.9|2994.02|2986.02|2994.18|2986.18|2993.57|2985.57|25
1620002570000|2021-05-03 00:42:50|2994.04|2986.04|2992.55|2984.55|2994.04|2986.04|2992.13|2984.13|24
1620002580000|2021-05-03 00:43:00|2992.47|2984.47|2991.59|2983.59|2992.59|2984.59|2991.58|2983.58|24
1620002590000|2021-05-03 00:43:10|2991.37|2983.37|2992.73|2984.73|2992.74|2984.74|2991.35|2983.35|22
1620002600000|2021-05-03 00:43:20|2992.78|2984.78|2992.8|2984.8|2992.84|2984.84|2992.73|2984.73|16
1620002610000|2021-05-03 00:43:30|2992.73|2984.73|2991.18|2983.18|2992.75|2984.75|2991.15|2983.15|23
1620002620000|2021-05-03 00:43:40|2991.16|2983.16|2991.52|2983.52|2991.67|2983.67|2991.12|2983.12|20
1620002630000|2021-05-03 00:43:50|2991.41|2983.41|2991.36|2983.36|2991.58|2983.58|2991.32|2983.32|14
1620002640000|2021-05-03 00:44:00|2991.37|2983.37|2990.21|2982.21|2991.37|2983.37|2990.21|2982.21|21
1620002650000|2021-05-03 00:44:10|2990.58|2982.58|2990.55|2982.55|2990.8|2982.8|2990.48|2982.48|22
1620002660000|2021-05-03 00:44:20|2990.59|2982.59|2992.22|2984.22|2992.22|2984.22|2990.59|2982.59|22
1620002670000|2021-05-03 00:44:30|2992.26|2984.26|2991.79|2983.79|2992.26|2984.26|2991.41|2983.41|17
1620002680000|2021-05-03 00:44:40|2991.85|2983.85|2993.03|2985.03|2993.18|2985.18|2991.85|2983.85|25
1620002690000|2021-05-03 00:44:50|2993.27|2985.27|2992.85|2984.85|2993.81|2985.81|2992.85|2984.85|23
1620002700000|2021-05-03 00:45:00|2992.06|2984.06|2993.45|2985.45|2993.54|2985.54|2990.96|2982.96|27
1620002710000|2021-05-03 00:45:10|2993.32|2985.32|2994.85|2986.85|2994.88|2986.88|2993.17|2985.17|24
1620002720000|2021-05-03 00:45:20|2995.05|2987.05|2994.76|2986.76|2995.28|2987.28|2994.65|2986.65|25
1620002730000|2021-05-03 00:45:30|2994.84|2986.84|2994.85|2986.85|2994.95|2986.95|2994.73|2986.73|25
1620002740000|2021-05-03 00:45:40|2994.69|2986.69|2993.84|2985.84|2994.95|2986.95|2993.82|2985.82|28
1620002750000|2021-05-03 00:45:50|2993.82|2985.82|2995.8|2987.8|2995.86|2987.86|2993.74|2985.74|28
1620002760000|2021-05-03 00:46:00|2996.15|2988.15|2996.67|2988.67|2996.67|2988.67|2995.74|2987.74|26
1620002770000|2021-05-03 00:46:10|2996.7|2988.7|2994.88|2986.88|2996.79|2988.79|2994.88|2986.88|27
1620002780000|2021-05-03 00:46:20|2994.82|2986.82|2996.56|2988.56|2996.56|2988.56|2994.78|2986.78|25
1620002790000|2021-05-03 00:46:30|2996.55|2988.55|2996.45|2988.45|2996.56|2988.56|2996.43|2988.43|20
1620002800000|2021-05-03 00:46:40|2996.46|2988.46|2995.56|2987.56|2996.47|2988.47|2994.87|2986.87|23
1620002810000|2021-05-03 00:46:50|2995.53|2987.53|2995.83|2987.83|2996.03|2988.03|2995.02|2987.02|25
1620002820000|2021-05-03 00:47:00|2995.74|2987.74|2995.29|2987.29|2995.74|2987.74|2994.96|2986.96|16
1620002830000|2021-05-03 00:47:10|2995.28|2987.28|2995.12|2987.12|2995.3|2987.3|2995.12|2987.12|13
1620002840000|2021-05-03 00:47:20|2995.11|2987.11|2995.19|2987.19|2995.24|2987.24|2994.95|2986.95|15
1620002850000|2021-05-03 00:47:30|2995.22|2987.22|2995.56|2987.56|2995.84|2987.84|2995.2|2987.2|17
1620002860000|2021-05-03 00:47:40|2995.6|2987.6|2995.69|2987.69|2995.71|2987.71|2995.19|2987.19|18
1620002870000|2021-05-03 00:47:50|2995.7|2987.7|2995.74|2987.74|2995.84|2987.84|2995.55|2987.55|13
1620002880000|2021-05-03 00:48:00|2995.8|2987.8|2995.32|2987.32|2995.85|2987.85|2995.32|2987.32|16
1620002890000|2021-05-03 00:48:10|2994.92|2986.92|2995.1|2987.1|2995.99|2987.99|2994.92|2986.92|21
1620002900000|2021-05-03 00:48:20|2995.15|2987.15|2995.21|2987.21|2995.23|2987.23|2995.01|2987.01|14
1620002910000|2021-05-03 00:48:30|2995.17|2987.17|2994.95|2986.95|2995.47|2987.47|2994.95|2986.95|25
1620002920000|2021-05-03 00:48:40|2994.92|2986.92|2994.45|2986.45|2995.1|2987.1|2994.45|2986.45|21
1620002930000|2021-05-03 00:48:50|2994.46|2986.46|2994.63|2986.63|2994.85|2986.85|2994.46|2986.46|21
1620002940000|2021-05-03 00:49:00|2994.67|2986.67|2995.2|2987.2|2995.2|2987.2|2994.62|2986.62|18
1620002950000|2021-05-03 00:49:10|2995.11|2987.11|2995.05|2987.05|2995.19|2987.19|2994.83|2986.83|21
1620002960000|2021-05-03 00:49:20|2995.06|2987.06|2993.21|2985.21|2995.06|2987.06|2993.06|2985.06|27
1620002970000|2021-05-03 00:49:30|2993.25|2985.25|2993.45|2985.45|2993.5|2985.5|2993.21|2985.21|22
1620002980000|2021-05-03 00:49:40|2993.47|2985.47|2991.94|2983.94|2993.47|2985.47|2991.83|2983.83|23
1620002990000|2021-05-03 00:49:50|2991.96|2983.96|2992.99|2984.99|2992.99|2984.99|2991.88|2983.88|19
1620003000000|2021-05-03 00:50:00|2993.01|2985.01|2994.47|2986.47|2994.55|2986.55|2993.01|2985.01|24
1620003010000|2021-05-03 00:50:10|2994.65|2986.65|2994.6|2986.6|2994.95|2986.95|2994.51|2986.51|23
1620003020000|2021-05-03 00:50:20|2994.63|2986.63|2994.39|2986.39|2994.66|2986.66|2994.39|2986.39|10
1620003030000|2021-05-03 00:50:30|2994.41|2986.41|2994.61|2986.61|2994.68|2986.68|2994.41|2986.41|19
1620003040000|2021-05-03 00:50:40|2994.62|2986.62|2994.85|2986.85|2994.98|2986.98|2994.54|2986.54|11
1620003050000|2021-05-03 00:50:50|2994.86|2986.86|2993.97|2985.97|2994.92|2986.92|2993.97|2985.97|16
1620003060000|2021-05-03 00:51:00|2993.98|2985.98|2994.54|2986.54|2994.71|2986.71|2993.93|2985.93|20
1620003070000|2021-05-03 00:51:10|2994.52|2986.52|2996.29|2988.29|2996.39|2988.39|2994.44|2986.44|18
1620003080000|2021-05-03 00:51:20|2996.31|2988.31|2992.77|2984.77|2996.37|2988.37|2992.69|2984.69|28
1620003090000|2021-05-03 00:51:30|2992.76|2984.76|2993.34|2985.34|2993.34|2985.34|2992.7|2984.7|17
1620003100000|2021-05-03 00:51:40|2993.41|2985.41|2995.71|2987.71|2995.82|2987.82|2993.29|2985.29|23
1620003110000|2021-05-03 00:51:50|2995.72|2987.72|2996.39|2988.39|2996.39|2988.39|2995.62|2987.62|22
1620003120000|2021-05-03 00:52:00|2996.52|2988.52|2996.45|2988.45|2996.55|2988.55|2995.89|2987.89|24
1620003130000|2021-05-03 00:52:10|2996.42|2988.42|2996.43|2988.43|2996.47|2988.47|2996.24|2988.24|20
1620003140000|2021-05-03 00:52:20|2996.35|2988.35|2996.29|2988.29|2996.43|2988.43|2996.24|2988.24|15
1620003150000|2021-05-03 00:52:30|2996.32|2988.32|2996.42|2988.42|2996.51|2988.51|2996.32|2988.32|16
1620003160000|2021-05-03 00:52:40|2996.36|2988.36|2996.56|2988.56|2996.58|2988.58|2996.34|2988.34|15
1620003170000|2021-05-03 00:52:50|2996.58|2988.58|2996.5|2988.5|2996.58|2988.58|2996.4|2988.4|16
1620003180000|2021-05-03 00:53:00|2996.54|2988.54|2996.57|2988.57|2997.09|2989.09|2996.54|2988.54|20
1620003190000|2021-05-03 00:53:10|2996.26|2988.26|2996.16|2988.16|2996.56|2988.56|2996.09|2988.09|26
1620003200000|2021-05-03 00:53:20|2996.18|2988.18|2995.86|2987.86|2996.18|2988.18|2995.75|2987.75|22
1620003210000|2021-05-03 00:53:30|2995.89|2987.89|2995.89|2987.89|2996.17|2988.17|2995.85|2987.85|24
1620003220000|2021-05-03 00:53:40|2995.93|2987.93|2996.25|2988.25|2996.25|2988.25|2995.83|2987.83|20
1620003230000|2021-05-03 00:53:50|2996.28|2988.28|2995.85|2987.85|2996.28|2988.28|2995.85|2987.85|11
1620003240000|2021-05-03 00:54:00|2995.7|2987.7|2996.16|2988.16|2996.23|2988.23|2995.7|2987.7|27
1620003250000|2021-05-03 00:54:10|2996.18|2988.18|2996.09|2988.09|2996.19|2988.19|2996.09|2988.09|7
1620003260000|2021-05-03 00:54:20|2996.1|2988.1|2996.78|2988.78|2997.16|2989.16|2996.1|2988.1|24
1620003270000|2021-05-03 00:54:30|2996.79|2988.79|2996.68|2988.68|2997.58|2989.58|2996.68|2988.68|25
1620003280000|2021-05-03 00:54:40|2996.05|2988.05|2995.87|2987.87|2996.05|2988.05|2995.61|2987.61|21
1620003290000|2021-05-03 00:54:50|2995.9|2987.9|2996.98|2988.98|2997.25|2989.25|2995.9|2987.9|21
1620003300000|2021-05-03 00:55:00|2997.1|2989.1|2997.35|2989.35|2997.39|2989.39|2996.86|2988.86|25
1620003310000|2021-05-03 00:55:10|2997.33|2989.33|2997.33|2989.33|2997.37|2989.37|2997.29|2989.29|15
1620003320000|2021-05-03 00:55:20|2997.35|2989.35|2997.82|2989.82|2997.84|2989.84|2997.3|2989.3|17
1620003330000|2021-05-03 00:55:30|2997.84|2989.84|2997.86|2989.86|2997.87|2989.87|2997.82|2989.82|10
1620003340000|2021-05-03 00:55:40|2997.87|2989.87|2996.29|2988.29|2997.87|2989.87|2996.29|2988.29|13
1620003350000|2021-05-03 00:55:50|2996.28|2988.28|2997.28|2989.28|2997.28|2989.28|2995.42|2987.42|26
1620003360000|2021-05-03 00:56:00|2997.4|2989.4|2997.46|2989.46|2997.6|2989.6|2997.3|2989.3|22
1620003370000|2021-05-03 00:56:10|2997.47|2989.47|2996.93|2988.93|2997.47|2989.47|2996.73|2988.73|19
1620003380000|2021-05-03 00:56:20|2996.73|2988.73|2997.03|2989.03|2997.03|2989.03|2996.17|2988.17|24
1620003390000|2021-05-03 00:56:30|2997.12|2989.12|2997.45|2989.45|2997.74|2989.74|2997.12|2989.12|25
1620003400000|2021-05-03 00:56:40|2997.43|2989.43|2997.14|2989.14|2997.47|2989.47|2997.06|2989.06|15
1620003410000|2021-05-03 00:56:50|2997.12|2989.12|2996.56|2988.56|2997.2|2989.2|2996.56|2988.56|25
1620003420000|2021-05-03 00:57:00|2996.55|2988.55|2997.46|2989.46|2997.46|2989.46|2996.55|2988.55|19
1620003430000|2021-05-03 00:57:10|2997.43|2989.43|2998.53|2990.53|2998.65|2990.65|2997.43|2989.43|20
1620003440000|2021-05-03 00:57:20|2998.54|2990.54|2998.32|2990.32|2998.54|2990.54|2997.56|2989.56|25
1620003450000|2021-05-03 00:57:30|2998.27|2990.27|2998.23|2990.23|2998.37|2990.37|2998.16|2990.16|20
1620003460000|2021-05-03 00:57:40|2998.24|2990.24|2998.8|2990.8|2998.88|2990.88|2998.21|2990.21|26
1620003470000|2021-05-03 00:57:50|2998.76|2990.76|2998.95|2990.95|2998.98|2990.98|2998.51|2990.51|17
1620003480000|2021-05-03 00:58:00|2999.02|2991.02|2998.66|2990.66|2999.03|2991.03|2998.62|2990.62|21
1620003490000|2021-05-03 00:58:10|2998.63|2990.63|2998.68|2990.68|2998.77|2990.77|2998.58|2990.58|15
1620003500000|2021-05-03 00:58:20|2998.69|2990.69|2998.94|2990.94|2998.94|2990.94|2998.62|2990.62|11
1620003510000|2021-05-03 00:58:30|2999.03|2991.03|2999.03|2991.03|2999.11|2991.11|2998.84|2990.84|19
1620003520000|2021-05-03 00:58:40|2999.11|2991.11|2998.98|2990.98|2999.17|2991.17|2998.34|2990.34|20
1620003530000|2021-05-03 00:58:50|2998.95|2990.95|2998.62|2990.62|2998.95|2990.95|2998.57|2990.57|20
1620003540000|2021-05-03 00:59:00|2998.63|2990.63|2998.5|2990.5|2998.66|2990.66|2998.37|2990.37|17
1620003550000|2021-05-03 00:59:10|2998.43|2990.43|2996.87|2988.87|2998.43|2990.43|2996.73|2988.73|18
1620003560000|2021-05-03 00:59:20|2996.76|2988.76|2997.08|2989.08|2997.29|2989.29|2996.76|2988.76|13
1620003570000|2021-05-03 00:59:30|2997.03|2989.03|2998.73|2990.73|2998.73|2990.73|2997.03|2989.03|23
1620003580000|2021-05-03 00:59:40|2998.75|2990.75|2998.65|2990.65|2998.79|2990.79|2998.5|2990.5|17
1620003590000|2021-05-03 00:59:50|2998.73|2990.73|2998.89|2990.89|2999.34|2991.34|2998.73|2990.73|16
1620003600000|2021-05-03 01:00:00|2998.93|2990.93|3000.06|2992.06|3000.06|2992.06|2998.93|2990.93|16
1620003610000|2021-05-03 01:00:10|3000.09|2992.09|2998.9|2990.9|3000.09|2992.09|2998.78|2990.78|22
1620003620000|2021-05-03 01:00:20|2998.83|2990.83|2999.48|2991.48|2999.89|2991.89|2998.83|2990.83|22
1620003630000|2021-05-03 01:00:30|2999.38|2991.38|2998.94|2990.94|2999.53|2991.53|2998.94|2990.94|20
1620003640000|2021-05-03 01:00:40|2998.34|2990.34|2997.94|2989.94|2998.83|2990.83|2997.85|2989.85|26
1620003650000|2021-05-03 01:00:50|2997.89|2989.89|2997.97|2989.97|2998.54|2990.54|2997.89|2989.89|25
1620003660000|2021-05-03 01:01:00|2998|2990|2998.15|2990.15|2998.18|2990.18|2997.77|2989.77|16
1620003670000|2021-05-03 01:01:10|2998.19|2990.19|2998.02|2990.02|2998.22|2990.22|2998.02|2990.02|12
1620003680000|2021-05-03 01:01:20|2998.04|2990.04|2997.98|2989.98|2998.04|2990.04|2997.85|2989.85|18
1620003690000|2021-05-03 01:01:30|2997.95|2989.95|2997.68|2989.68|2997.96|2989.96|2997.46|2989.46|22
1620003700000|2021-05-03 01:01:40|2997.69|2989.69|2994.67|2986.67|2997.69|2989.69|2994.67|2986.67|23
1620003710000|2021-05-03 01:01:50|2994.62|2986.62|2995.37|2987.37|2995.52|2987.52|2994.23|2986.23|27
1620003720000|2021-05-03 01:02:00|2995.38|2987.38|2995.42|2987.42|2995.43|2987.43|2995.14|2987.14|25
1620003730000|2021-05-03 01:02:10|2995.41|2987.41|2996.05|2988.05|2996.07|2988.07|2995.37|2987.37|21
1620003740000|2021-05-03 01:02:20|2996.15|2988.15|2995.53|2987.53|2996.29|2988.29|2995.53|2987.53|25
1620003750000|2021-05-03 01:02:30|2995.64|2987.64|2996.37|2988.37|2996.41|2988.41|2995.48|2987.48|22
1620003760000|2021-05-03 01:02:40|2996.33|2988.33|2996.22|2988.22|2996.44|2988.44|2995.97|2987.97|23
1620003770000|2021-05-03 01:02:50|2996.2|2988.2|2996.2|2988.2|2996.42|2988.42|2996.07|2988.07|26
1620003780000|2021-05-03 01:03:00|2996.25|2988.25|2996.21|2988.21|2996.41|2988.41|2996.07|2988.07|26
1620003790000|2021-05-03 01:03:10|2996.24|2988.24|2997.18|2989.18|2997.18|2989.18|2996.17|2988.17|17
1620003800000|2021-05-03 01:03:20|2997.46|2989.46|2998.28|2990.28|2998.28|2990.28|2996.78|2988.78|24
1620003810000|2021-05-03 01:03:30|2998.41|2990.41|2998.1|2990.1|2998.98|2990.98|2998.1|2990.1|22
1620003820000|2021-05-03 01:03:40|2998.12|2990.12|2998.45|2990.45|2998.68|2990.68|2998.12|2990.12|20
1620003830000|2021-05-03 01:03:50|2998.41|2990.41|2998.29|2990.29|2998.87|2990.87|2998.29|2990.29|23
1620003840000|2021-05-03 01:04:00|2998.37|2990.37|2999.43|2991.43|3000.05|2992.05|2998.37|2990.37|20
1620003850000|2021-05-03 01:04:10|2999.44|2991.44|2998.12|2990.12|2999.44|2991.44|2998.12|2990.12|21
1620003860000|2021-05-03 01:04:20|2998.07|2990.07|2997.56|2989.56|2998.07|2990.07|2997.37|2989.37|26
1620003870000|2021-05-03 01:04:30|2997.6|2989.6|2997.93|2989.93|2998.74|2990.74|2997.49|2989.49|22
1620003880000|2021-05-03 01:04:40|2997.74|2989.74|2998.43|2990.43|2998.86|2990.86|2997.6|2989.6|24
1620003890000|2021-05-03 01:04:50|2997.77|2989.77|2996.69|2988.69|2997.77|2989.77|2996.65|2988.65|17
1620003900000|2021-05-03 01:05:00|2996.7|2988.7|2998.02|2990.02|2998.66|2990.66|2996.7|2988.7|23
1620003910000|2021-05-03 01:05:10|2998.08|2990.08|2997.85|2989.85|2998.35|2990.35|2997.54|2989.54|22
1620003920000|2021-05-03 01:05:20|2997.9|2989.9|2998.34|2990.34|2998.44|2990.44|2997.87|2989.87|19
1620003930000|2021-05-03 01:05:30|2998.35|2990.35|2998.25|2990.25|2998.41|2990.41|2998.24|2990.24|16
1620003940000|2021-05-03 01:05:40|2998.24|2990.24|2998.16|2990.16|2998.34|2990.34|2998.12|2990.12|17
1620003950000|2021-05-03 01:05:50|2998.2|2990.2|2998.22|2990.22|2998.24|2990.24|2998.12|2990.12|20
1620003960000|2021-05-03 01:06:00|2998.23|2990.23|2998.29|2990.29|2998.29|2990.29|2998.16|2990.16|17
1620003970000|2021-05-03 01:06:10|2998.28|2990.28|2998.2|2990.2|2998.32|2990.32|2998.2|2990.2|19
1620003980000|2021-05-03 01:06:20|2998.23|2990.23|2998.46|2990.46|2998.69|2990.69|2998.2|2990.2|21
1620003990000|2021-05-03 01:06:30|2998.47|2990.47|2998.69|2990.69|2998.75|2990.75|2998.22|2990.22|21
1620004000000|2021-05-03 01:06:40|2998.68|2990.68|2997.48|2989.48|2998.82|2990.82|2996.91|2988.91|22
1620004010000|2021-05-03 01:06:50|2997.56|2989.56|2997.35|2989.35|2997.67|2989.67|2997.16|2989.16|23
1620004020000|2021-05-03 01:07:00|2997.42|2989.42|3000.18|2992.18|3000.18|2992.18|2997.35|2989.35|20
1620004030000|2021-05-03 01:07:10|3000.28|2992.28|2999.86|2991.86|3000.35|2992.35|2999.72|2991.72|21
1620004040000|2021-05-03 01:07:20|2999.85|2991.85|2999.96|2991.96|3000.38|2992.38|2999.79|2991.79|22
1620004050000|2021-05-03 01:07:30|2999.94|2991.94|3000.21|2992.21|3000.21|2992.21|2999.81|2991.81|11
1620004060000|2021-05-03 01:07:40|3000.16|2992.16|3000.03|2992.03|3000.18|2992.18|2999.23|2991.23|26
1620004070000|2021-05-03 01:07:50|2999.95|2991.95|3000.03|2992.03|3000.03|2992.03|2999.91|2991.91|19
1620004080000|2021-05-03 01:08:00|3000.02|2992.02|3000.11|2992.11|3000.11|2992.11|2999.96|2991.96|27
1620004090000|2021-05-03 01:08:10|3000.12|2992.12|2999.51|2991.51|3000.15|2992.15|2999.38|2991.38|23
1620004100000|2021-05-03 01:08:20|2999.65|2991.65|3000.18|2992.18|3000.35|2992.35|2999.64|2991.64|25
1620004110000|2021-05-03 01:08:30|3000.04|2992.04|3000.22|2992.22|3000.22|2992.22|3000.04|2992.04|20
1620004120000|2021-05-03 01:08:40|3000.25|2992.25|3000.46|2992.46|3000.46|2992.46|3000.13|2992.13|18
1620004130000|2021-05-03 01:08:50|3000.47|2992.47|3000.44|2992.44|3000.48|2992.48|3000.15|2992.15|24
1620004140000|2021-05-03 01:09:00|3000.42|2992.42|3000.53|2992.53|3000.53|2992.53|3000.14|2992.14|20
1620004150000|2021-05-03 01:09:10|3000.56|2992.56|3000|2992|3000.56|2992.56|3000|2992|22
1620004160000|2021-05-03 01:09:20|3000.08|2992.08|3000.63|2992.63|3000.71|2992.71|3000.08|2992.08|23
1620004170000|2021-05-03 01:09:30|3000.67|2992.67|3000.93|2992.93|3000.94|2992.94|3000.29|2992.29|26
1620004180000|2021-05-03 01:09:40|3000.91|2992.91|3001.26|2993.26|3001.47|2993.47|3000.87|2992.87|13
1620004190000|2021-05-03 01:09:50|3001.28|2993.28|3000.41|2992.41|3001.28|2993.28|3000.22|2992.22|22
1620004200000|2021-05-03 01:10:00|3000.44|2992.44|3001.12|2993.12|3001.29|2993.29|3000.44|2992.44|21
1620004210000|2021-05-03 01:10:10|3001.04|2993.04|3000.16|2992.16|3001.04|2993.04|3000|2992|24
1620004220000|2021-05-03 01:10:20|3000.22|2992.22|3000.42|2992.42|3000.72|2992.72|3000.03|2992.03|27
1620004230000|2021-05-03 01:10:30|3000.48|2992.48|3000.06|2992.06|3000.53|2992.53|3000.02|2992.02|22
1620004240000|2021-05-03 01:10:40|3000.08|2992.08|3000.54|2992.54|3000.75|2992.75|3000.07|2992.07|25
1620004250000|2021-05-03 01:10:50|3000.5|2992.5|3000.45|2992.45|3000.5|2992.5|3000.37|2992.37|22
1620004260000|2021-05-03 01:11:00|3000.52|2992.52|3000.77|2992.77|3000.77|2992.77|3000.44|2992.44|18
1620004270000|2021-05-03 01:11:10|3000.83|2992.83|3000.34|2992.34|3001.14|2993.14|3000.07|2992.07|24
1620004280000|2021-05-03 01:11:20|3000.27|2992.27|3000.31|2992.31|3000.41|2992.41|3000.21|2992.21|20
1620004290000|2021-05-03 01:11:30|3000.33|2992.33|3000.21|2992.21|3000.43|2992.43|3000.18|2992.18|19
1620004300000|2021-05-03 01:11:40|3000.32|2992.32|2999.63|2991.63|3000.55|2992.55|2999.63|2991.63|22
1620004310000|2021-05-03 01:11:50|2999.44|2991.44|2999.1|2991.1|2999.48|2991.48|2998.86|2990.86|21
1620004320000|2021-05-03 01:12:00|2999.12|2991.12|2999.52|2991.52|2999.6|2991.6|2999.07|2991.07|20
1620004330000|2021-05-03 01:12:10|2999.54|2991.54|2999.49|2991.49|3000.38|2992.38|2999.47|2991.47|24
1620004340000|2021-05-03 01:12:20|2999.51|2991.51|2999.49|2991.49|2999.75|2991.75|2999.49|2991.49|18
1620004350000|2021-05-03 01:12:30|2999.21|2991.21|2999.35|2991.35|2999.46|2991.46|2999.17|2991.17|23
1620004360000|2021-05-03 01:12:40|2999.36|2991.36|2999.22|2991.22|2999.36|2991.36|2999.22|2991.22|17
1620004370000|2021-05-03 01:12:50|2999.25|2991.25|2999.4|2991.4|2999.58|2991.58|2999.25|2991.25|19
1620004380000|2021-05-03 01:13:00|2999.41|2991.41|2999.43|2991.43|2999.5|2991.5|2999.34|2991.34|18
1620004390000|2021-05-03 01:13:10|2999.44|2991.44|2999.65|2991.65|2999.69|2991.69|2999.44|2991.44|16
1620004400000|2021-05-03 01:13:20|2999.64|2991.64|2999.09|2991.09|2999.64|2991.64|2999.09|2991.09|19
1620004410000|2021-05-03 01:13:30|2999.08|2991.08|2999.2|2991.2|2999.44|2991.44|2999.01|2991.01|19
1620004420000|2021-05-03 01:13:40|2999.17|2991.17|2999.18|2991.18|2999.35|2991.35|2999.14|2991.14|23
1620004430000|2021-05-03 01:13:50|2999.22|2991.22|2999.7|2991.7|2999.85|2991.85|2999.17|2991.17|23
1620004440000|2021-05-03 01:14:00|2999.37|2991.37|2999.25|2991.25|2999.37|2991.37|2999.22|2991.22|20
1620004450000|2021-05-03 01:14:10|2999.26|2991.26|2999.27|2991.27|2999.29|2991.29|2999.26|2991.26|9
1620004460000|2021-05-03 01:14:20|2999.46|2991.46|2999.3|2991.3|2999.47|2991.47|2999.26|2991.26|17
1620004470000|2021-05-03 01:14:30|2999.31|2991.31|2998.71|2990.71|2999.31|2991.31|2998.64|2990.64|18
1620004480000|2021-05-03 01:14:40|2998.72|2990.72|2998.42|2990.42|2998.8|2990.8|2998.42|2990.42|22
1620004490000|2021-05-03 01:14:50|2998.46|2990.46|2996.74|2988.74|2998.52|2990.52|2996.74|2988.74|24
1620004500000|2021-05-03 01:15:00|2996.38|2988.38|2996.88|2988.88|2997.12|2989.12|2996.13|2988.13|25
1620004510000|2021-05-03 01:15:10|2996.93|2988.93|2997.02|2989.02|2997.23|2989.23|2996.92|2988.92|24
1620004520000|2021-05-03 01:15:20|2996.96|2988.96|2996.58|2988.58|2996.96|2988.96|2996.5|2988.5|19
1620004530000|2021-05-03 01:15:30|2996.53|2988.53|2996.67|2988.67|2997.09|2989.09|2996.47|2988.47|21
1620004540000|2021-05-03 01:15:40|2996.71|2988.71|2996.6|2988.6|2997.03|2989.03|2996.57|2988.57|23
1620004550000|2021-05-03 01:15:50|2996.66|2988.66|2996.23|2988.23|2996.71|2988.71|2996.16|2988.16|19
1620004560000|2021-05-03 01:16:00|2996.4|2988.4|2997.12|2989.12|2998.39|2990.39|2996.38|2988.38|26
1620004570000|2021-05-03 01:16:10|2996.91|2988.91|2997.7|2989.7|2998.33|2990.33|2996.69|2988.69|25
1620004580000|2021-05-03 01:16:20|2997.53|2989.53|2998.12|2990.12|2998.12|2990.12|2997.09|2989.09|23
1620004590000|2021-05-03 01:16:30|2998.11|2990.11|2997.56|2989.56|2998.27|2990.27|2997.18|2989.18|27
1620004600000|2021-05-03 01:16:40|2997.69|2989.69|2998.42|2990.42|2998.42|2990.42|2997.66|2989.66|25
1620004610000|2021-05-03 01:16:50|2998.32|2990.32|2998.28|2990.28|2998.34|2990.34|2997.45|2989.45|19
1620004620000|2021-05-03 01:17:00|2998.19|2990.19|2998.09|2990.09|2998.21|2990.21|2998.02|2990.02|20
1620004630000|2021-05-03 01:17:10|2998.14|2990.14|2997.45|2989.45|2998.41|2990.41|2997.3|2989.3|25
1620004640000|2021-05-03 01:17:20|2997.46|2989.46|2997.03|2989.03|2997.52|2989.52|2997.03|2989.03|23
1620004650000|2021-05-03 01:17:30|2997.11|2989.11|2997.37|2989.37|2997.42|2989.42|2997.09|2989.09|25
1620004660000|2021-05-03 01:17:40|2997.38|2989.38|2996.14|2988.14|2997.51|2989.51|2996.14|2988.14|27
1620004670000|2021-05-03 01:17:50|2996.23|2988.23|2996.44|2988.44|2997.24|2989.24|2995.87|2987.87|26
1620004680000|2021-05-03 01:18:00|2996.45|2988.45|2997.97|2989.97|2998.16|2990.16|2996.45|2988.45|23
1620004690000|2021-05-03 01:18:10|2997.96|2989.96|2997.63|2989.63|2997.98|2989.98|2997.55|2989.55|23
1620004700000|2021-05-03 01:18:20|2997.64|2989.64|2996.91|2988.91|2997.86|2989.86|2996.76|2988.76|21
1620004710000|2021-05-03 01:18:30|2996.93|2988.93|2998.9|2990.9|2998.9|2990.9|2996.93|2988.93|27
1620004720000|2021-05-03 01:18:40|2998.96|2990.96|2998.88|2990.88|2999.17|2991.17|2998.55|2990.55|27
1620004730000|2021-05-03 01:18:50|2998.76|2990.76|2998.42|2990.42|2998.85|2990.85|2998.29|2990.29|18
1620004740000|2021-05-03 01:19:00|2998.36|2990.36|2998.77|2990.77|2998.77|2990.77|2998.36|2990.36|16
1620004750000|2021-05-03 01:19:10|2998.73|2990.73|2999.01|2991.01|2999.01|2991.01|2998.72|2990.72|10
1620004760000|2021-05-03 01:19:20|2999|2991|2998.17|2990.17|2999.34|2991.34|2998.17|2990.17|10
1620004770000|2021-05-03 01:19:30|2997.89|2989.89|2998.62|2990.62|2998.72|2990.72|2997.67|2989.67|24
1620004780000|2021-05-03 01:19:40|2998.54|2990.54|2999.97|2991.97|3000.06|2992.06|2998.54|2990.54|17
1620004790000|2021-05-03 01:19:50|2999.83|2991.83|3000.15|2992.15|3000.2|2992.2|2999.83|2991.83|19
1620004800000|2021-05-03 01:20:00|3000.16|2992.16|2999.54|2991.54|3000.23|2992.23|2999.43|2991.43|20
1620004810000|2021-05-03 01:20:10|2999.58|2991.58|2999.77|2991.77|2999.93|2991.93|2999.58|2991.58|19
1620004820000|2021-05-03 01:20:20|2999.74|2991.74|2999.72|2991.72|2999.76|2991.76|2999.64|2991.64|16
1620004830000|2021-05-03 01:20:30|2999.74|2991.74|3000.07|2992.07|3000.07|2992.07|2999.73|2991.73|18
1620004840000|2021-05-03 01:20:40|3000.06|2992.06|3000.27|2992.27|3000.28|2992.28|3000.06|2992.06|19
1620004850000|2021-05-03 01:20:50|3000.28|2992.28|2999.82|2991.82|3000.28|2992.28|2999.79|2991.79|18
1620004860000|2021-05-03 01:21:00|3000.02|2992.02|3000.54|2992.54|3000.63|2992.63|2999.88|2991.88|23
1620004870000|2021-05-03 01:21:10|3000.57|2992.57|3000.06|2992.06|3000.82|2992.82|3000.06|2992.06|27
1620004880000|2021-05-03 01:21:20|3000.1|2992.1|3000.06|2992.06|3000.38|2992.38|2999.94|2991.94|22
1620004890000|2021-05-03 01:21:30|3000.01|2992.01|3000.18|2992.18|3000.25|2992.25|2999.41|2991.41|22
1620004900000|2021-05-03 01:21:40|3000.09|2992.09|2999.91|2991.91|3000.19|2992.19|2999.57|2991.57|26
1620004910000|2021-05-03 01:21:50|2999.9|2991.9|3000.13|2992.13|3000.37|2992.37|2999.85|2991.85|20
1620004920000|2021-05-03 01:22:00|3000.26|2992.26|2999.85|2991.85|3000.31|2992.31|2999.85|2991.85|24
1620004930000|2021-05-03 01:22:10|2999.86|2991.86|2998.15|2990.15|2999.86|2991.86|2996.81|2988.81|26
1620004940000|2021-05-03 01:22:20|2998.13|2990.13|2997.96|2989.96|2998.15|2990.15|2997.88|2989.88|22
1620004950000|2021-05-03 01:22:30|2998.04|2990.04|2999|2991|2999|2991|2997.88|2989.88|22
1620004960000|2021-05-03 01:22:40|2999.14|2991.14|2998.21|2990.21|2999.19|2991.19|2997.99|2989.99|26
1620004970000|2021-05-03 01:22:50|2998.26|2990.26|2997.87|2989.87|2998.31|2990.31|2997.87|2989.87|17
1620004980000|2021-05-03 01:23:00|2997.86|2989.86|2998.14|2990.14|2998.28|2990.28|2997.86|2989.86|22
1620004990000|2021-05-03 01:23:10|2998.12|2990.12|2998.43|2990.43|2998.55|2990.55|2998.04|2990.04|24
1620005000000|2021-05-03 01:23:20|2998.45|2990.45|2998.56|2990.56|2998.64|2990.64|2998.41|2990.41|26
1620005010000|2021-05-03 01:23:30|2998.55|2990.55|2998.47|2990.47|2998.56|2990.56|2998.37|2990.37|15
1620005020000|2021-05-03 01:23:40|2998.71|2990.71|2998.74|2990.74|2998.96|2990.96|2998.65|2990.65|23
1620005030000|2021-05-03 01:23:50|2998.75|2990.75|2999.1|2991.1|2999.1|2991.1|2998.68|2990.68|20
1620005040000|2021-05-03 01:24:00|2999.09|2991.09|2999|2991|2999.09|2991.09|2998.85|2990.85|16
1620005050000|2021-05-03 01:24:10|2999.01|2991.01|2999.03|2991.03|2999.16|2991.16|2998.93|2990.93|16
1620005060000|2021-05-03 01:24:20|2999.06|2991.06|2999.68|2991.68|2999.7|2991.7|2999.06|2991.06|24
1620005070000|2021-05-03 01:24:30|2999.63|2991.63|2999.59|2991.59|2999.65|2991.65|2999.59|2991.59|11
1620005080000|2021-05-03 01:24:40|2999.61|2991.61|2999.68|2991.68|2999.68|2991.68|2999.58|2991.58|18
1620005090000|2021-05-03 01:24:50|2999.98|2991.98|3000.05|2992.05|3000.13|2992.13|2999.73|2991.73|20
1620005100000|2021-05-03 01:25:00|2999.95|2991.95|2999.57|2991.57|2999.98|2991.98|2999.11|2991.11|24
1620005110000|2021-05-03 01:25:10|2999.63|2991.63|2999.91|2991.91|2999.95|2991.95|2999.63|2991.63|19
1620005120000|2021-05-03 01:25:20|2999.93|2991.93|2999.96|2991.96|2999.99|2991.99|2999.9|2991.9|23
1620005130000|2021-05-03 01:25:30|2999.94|2991.94|2999.47|2991.47|2999.94|2991.94|2999.4|2991.4|23
1620005140000|2021-05-03 01:25:40|2999.68|2991.68|3000|2992|3000.03|2992.03|2999.68|2991.68|16
1620005150000|2021-05-03 01:25:50|3000.01|2992.01|2999.82|2991.82|3000.01|2992.01|2999.82|2991.82|14
1620005160000|2021-05-03 01:26:00|2999.65|2991.65|2999.86|2991.86|2999.87|2991.87|2999.16|2991.16|28
1620005170000|2021-05-03 01:26:10|2999.87|2991.87|2999.82|2991.82|2999.88|2991.88|2999.79|2991.79|15
1620005180000|2021-05-03 01:26:20|2999.83|2991.83|2999.47|2991.47|2999.88|2991.88|2998.73|2990.73|24
1620005190000|2021-05-03 01:26:30|2999.41|2991.41|3000.18|2992.18|3000.18|2992.18|2999.41|2991.41|21
1620005200000|2021-05-03 01:26:40|3000.27|2992.27|3000.98|2992.98|3000.98|2992.98|3000.18|2992.18|22
1620005210000|2021-05-03 01:26:50|3001.06|2993.06|3000.77|2992.77|3001.45|2993.45|3000.76|2992.76|23
1620005220000|2021-05-03 01:27:00|3000.98|2992.98|3001.35|2993.35|3001.35|2993.35|3000.84|2992.84|24
1620005230000|2021-05-03 01:27:10|3001.29|2993.29|3001.48|2993.48|3001.62|2993.62|3001.26|2993.26|22
1620005240000|2021-05-03 01:27:20|3001.44|2993.44|3001.05|2993.05|3001.44|2993.44|3000.5|2992.5|25
1620005250000|2021-05-03 01:27:30|3001.13|2993.13|3001.57|2993.57|3001.57|2993.57|3000.94|2992.94|22
1620005260000|2021-05-03 01:27:40|3001.62|2993.62|3001.23|2993.23|3001.82|2993.82|3001.06|2993.06|18
1620005270000|2021-05-03 01:27:50|3001.18|2993.18|3001.29|2993.29|3001.3|2993.3|3000.98|2992.98|19
1620005280000|2021-05-03 01:28:00|3001.27|2993.27|3001.15|2993.15|3001.27|2993.27|3000.33|2992.33|21
1620005290000|2021-05-03 01:28:10|3001.21|2993.21|3000.94|2992.94|3001.52|2993.52|3000.92|2992.92|22
1620005300000|2021-05-03 01:28:20|3001.05|2993.05|3001.49|2993.49|3001.57|2993.57|3001.02|2993.02|22
1620005310000|2021-05-03 01:28:30|3001.51|2993.51|3000.69|2992.69|3001.66|2993.66|3000.53|2992.53|19
1620005320000|2021-05-03 01:28:40|3000.72|2992.72|3001.21|2993.21|3001.45|2993.45|3000.72|2992.72|14
1620005330000|2021-05-03 01:28:50|3001.22|2993.22|3001.25|2993.25|3001.31|2993.31|3001.07|2993.07|22
1620005340000|2021-05-03 01:29:00|3001.26|2993.26|3002.15|2994.15|3002.15|2994.15|3001.24|2993.24|23
1620005350000|2021-05-03 01:29:10|3002.17|2994.17|3001.69|2993.69|3002.25|2994.25|3001.41|2993.41|23
1620005360000|2021-05-03 01:29:20|3001.62|2993.62|3000.51|2992.51|3001.77|2993.77|3000.43|2992.43|22
1620005370000|2021-05-03 01:29:30|3000.29|2992.29|3000.5|2992.5|3000.6|2992.6|2999.93|2991.93|22
1620005380000|2021-05-03 01:29:40|3000.55|2992.55|2999.46|2991.46|3000.55|2992.55|2999.46|2991.46|27
1620005390000|2021-05-03 01:29:50|2999.5|2991.5|2998.59|2990.59|2999.5|2991.5|2998.27|2990.27|28
1620005400000|2021-05-03 01:30:00|2998.6|2990.6|3000.39|2992.39|3000.5|2992.5|2998.6|2990.6|23
1620005410000|2021-05-03 01:30:10|3000.42|2992.42|3000.78|2992.78|3000.98|2992.98|3000.42|2992.42|23
1620005420000|2021-05-03 01:30:20|3000.79|2992.79|2999.95|2991.95|3000.84|2992.84|2999.66|2991.66|26
1620005430000|2021-05-03 01:30:30|2999.91|2991.91|2999.65|2991.65|2999.98|2991.98|2999.65|2991.65|17
1620005440000|2021-05-03 01:30:40|2999.64|2991.64|3000.4|2992.4|3000.66|2992.66|2999.64|2991.64|23
1620005450000|2021-05-03 01:30:50|3000.39|2992.39|3000.84|2992.84|3000.85|2992.85|2999.95|2991.95|22
1620005460000|2021-05-03 01:31:00|3000.86|2992.86|3000.95|2992.95|3001.14|2993.14|3000.76|2992.76|27
1620005470000|2021-05-03 01:31:10|3000.94|2992.94|3001.53|2993.53|3002.01|2994.01|3000.79|2992.79|25
1620005480000|2021-05-03 01:31:20|3001.58|2993.58|3001.58|2993.58|3001.7|2993.7|3001.57|2993.57|19
1620005490000|2021-05-03 01:31:30|3001.66|2993.66|3001.71|2993.71|3001.72|2993.72|3001.54|2993.54|13
1620005500000|2021-05-03 01:31:40|3001.75|2993.75|3000.81|2992.81|3001.75|2993.75|3000.77|2992.77|21
1620005510000|2021-05-03 01:31:50|3000.82|2992.82|3001.26|2993.26|3001.26|2993.26|3000.82|2992.82|22
1620005520000|2021-05-03 01:32:00|3001.27|2993.27|3001.39|2993.39|3001.39|2993.39|3001.24|2993.24|23
1620005530000|2021-05-03 01:32:10|3001.4|2993.4|3001.33|2993.33|3001.5|2993.5|3001.33|2993.33|22
1620005540000|2021-05-03 01:32:20|3001.34|2993.34|3000.76|2992.76|3001.37|2993.37|3000.76|2992.76|18
1620005550000|2021-05-03 01:32:30|3000.79|2992.79|3001.06|2993.06|3001.12|2993.12|3000.79|2992.79|21
1620005560000|2021-05-03 01:32:40|3001.07|2993.07|3001.27|2993.27|3001.32|2993.32|3001.06|2993.06|20
1620005570000|2021-05-03 01:32:50|3001.34|2993.34|3001.37|2993.37|3001.4|2993.4|3001.2|2993.2|10
1620005580000|2021-05-03 01:33:00|3001.36|2993.36|3001.39|2993.39|3001.58|2993.58|3001.3|2993.3|28
1620005590000|2021-05-03 01:33:10|3001.43|2993.43|3001.37|2993.37|3001.5|2993.5|3001.29|2993.29|21
1620005600000|2021-05-03 01:33:20|3001.38|2993.38|3001.6|2993.6|3001.77|2993.77|3001.3|2993.3|20
1620005610000|2021-05-03 01:33:30|3001.53|2993.53|3001.41|2993.41|3001.67|2993.67|3001.05|2993.05|21
1620005620000|2021-05-03 01:33:40|3001.47|2993.47|3001.49|2993.49|3001.68|2993.68|3001.25|2993.25|24
1620005630000|2021-05-03 01:33:50|3001.5|2993.5|3001.41|2993.41|3001.5|2993.5|3001.38|2993.38|17
1620005640000|2021-05-03 01:34:00|3001.4|2993.4|3000.41|2992.41|3001.41|2993.41|2999.7|2991.7|21
1620005650000|2021-05-03 01:34:10|3000.62|2992.62|3000.9|2992.9|3001.06|2993.06|3000.62|2992.62|23
1620005660000|2021-05-03 01:34:20|3000.42|2992.42|3000.21|2992.21|3000.42|2992.42|2999.8|2991.8|22
1620005670000|2021-05-03 01:34:30|3000.22|2992.22|3001|2993|3001|2993|3000.09|2992.09|25
1620005680000|2021-05-03 01:34:40|3001.66|2993.66|3002.28|2994.28|3002.33|2994.33|3001.66|2993.66|21
1620005690000|2021-05-03 01:34:50|3002.34|2994.34|3001.96|2993.96|3002.34|2994.34|3001.4|2993.4|25
1620005700000|2021-05-03 01:35:00|3002.04|2994.04|3002.37|2994.37|3002.42|2994.42|3001.93|2993.93|23
1620005710000|2021-05-03 01:35:10|3002.38|2994.38|3002.11|2994.11|3002.41|2994.41|3001.37|2993.37|27
1620005720000|2021-05-03 01:35:20|3002.05|2994.05|3002.61|2994.61|3002.99|2994.99|3002.05|2994.05|23
1620005730000|2021-05-03 01:35:30|3002.71|2994.71|3002.02|2994.02|3002.71|2994.71|3001.17|2993.17|24
1620005740000|2021-05-03 01:35:40|3001.5|2993.5|3001.42|2993.42|3001.61|2993.61|3000.97|2992.97|19
1620005750000|2021-05-03 01:35:50|3001.43|2993.43|3000.82|2992.82|3001.49|2993.49|3000.71|2992.71|22
1620005760000|2021-05-03 01:36:00|3000.8|2992.8|3001.77|2993.77|3001.77|2993.77|3000.46|2992.46|23
1620005770000|2021-05-03 01:36:10|3001.8|2993.8|3002.54|2994.54|3002.57|2994.57|3001.8|2993.8|19
1620005780000|2021-05-03 01:36:20|3002.49|2994.49|3001.74|2993.74|3002.51|2994.51|3000.97|2992.97|26
1620005790000|2021-05-03 01:36:30|3001.8|2993.8|3002.76|2994.76|3002.82|2994.82|3001.78|2993.78|22
1620005800000|2021-05-03 01:36:40|3002.83|2994.83|3002.94|2994.94|3003.01|2995.01|3002.74|2994.74|24
1620005810000|2021-05-03 01:36:50|3002.93|2994.93|3002.89|2994.89|3002.99|2994.99|3002.82|2994.82|21
1620005820000|2021-05-03 01:37:00|3002.9|2994.9|3001.81|2993.81|3002.99|2994.99|3001.81|2993.81|15
1620005830000|2021-05-03 01:37:10|3001.18|2993.18|3003.04|2995.04|3003.04|2995.04|3001.18|2993.18|27
1620005840000|2021-05-03 01:37:20|3003.05|2995.05|3003.05|2995.05|3003.07|2995.07|3003.01|2995.01|12
1620005850000|2021-05-03 01:37:30|3003.02|2995.02|3003.05|2995.05|3003.07|2995.07|3003.02|2995.02|4
1620005860000|2021-05-03 01:37:40|3002.99|2994.99|3003.01|2995.01|3003.07|2995.07|3002.91|2994.91|14
1620005870000|2021-05-03 01:37:50|3003|2995|3003.01|2995.01|3003.01|2995.01|3002.94|2994.94|11
1620005880000|2021-05-03 01:38:00|3003|2995|3002.84|2994.84|3003|2995|3002.68|2994.68|23
1620005890000|2021-05-03 01:38:10|3002.83|2994.83|3002.43|2994.43|3002.92|2994.92|3002.43|2994.43|20
1620005900000|2021-05-03 01:38:20|3002.24|2994.24|3002.97|2994.97|3003.02|2995.02|3002.24|2994.24|23
1620005910000|2021-05-03 01:38:30|3003|2995|3002.26|2994.26|3003.01|2995.01|3002|2994|19
1620005920000|2021-05-03 01:38:40|3002.2|2994.2|3001.67|2993.67|3002.43|2994.43|3001.53|2993.53|26
1620005930000|2021-05-03 01:38:50|3001.77|2993.77|3006.3|2998.3|3007.12|2999.12|3001.77|2993.77|26
1620005940000|2021-05-03 01:39:00|3006.33|2998.33|3002.07|2994.07|3006.33|2998.33|3002.01|2994.01|28
1620005950000|2021-05-03 01:39:10|3001.87|2993.87|3004.6|2996.6|3004.91|2996.91|3001.87|2993.87|28
1620005960000|2021-05-03 01:39:20|3004.87|2996.87|3005.13|2997.13|3005.27|2997.27|3004.13|2996.13|25
1620005970000|2021-05-03 01:39:30|3005.23|2997.23|3007.82|2999.82|3007.82|2999.82|3005.23|2997.23|20
1620005980000|2021-05-03 01:39:40|3007.96|2999.96|3009.43|3001.43|3010.25|3002.25|3007.96|2999.96|27
1620005990000|2021-05-03 01:39:50|3008.72|3000.72|3009.89|3001.89|3010.54|3002.54|3008.56|3000.56|26
1620006000000|2021-05-03 01:40:00|3010.7|3002.7|3013|3005|3013.45|3005.45|3010.67|3002.67|27
1620006010000|2021-05-03 01:40:10|3012.65|3004.65|3014.32|3006.32|3014.42|3006.42|3011.83|3003.83|28
1620006020000|2021-05-03 01:40:20|3014.06|3006.06|3014.78|3006.78|3014.78|3006.78|3012.91|3004.91|26
1620006030000|2021-05-03 01:40:30|3014.67|3006.67|3018.1|3010.1|3018.1|3010.1|3014.4|3006.4|28
1620006040000|2021-05-03 01:40:40|3018.29|3010.29|3019.31|3011.31|3020.53|3012.53|3018.26|3010.26|28
1620006050000|2021-05-03 01:40:50|3019.43|3011.43|3021.23|3013.23|3021.62|3013.62|3019.19|3011.19|27
1620006060000|2021-05-03 01:41:00|3020.87|3012.87|3025.79|3017.79|3025.79|3017.79|3020.87|3012.87|26
1620006070000|2021-05-03 01:41:10|3025.88|3017.88|3025.66|3017.66|3026.48|3018.48|3024.81|3016.81|28
1620006080000|2021-05-03 01:41:20|3025.83|3017.83|3028.52|3020.52|3028.52|3020.52|3025.83|3017.83|29
1620006090000|2021-05-03 01:41:30|3028.75|3020.75|3028.73|3020.73|3029.95|3021.95|3027.78|3019.78|25
1620006100000|2021-05-03 01:41:40|3028.82|3020.82|3029.1|3021.1|3029.24|3021.24|3027.85|3019.85|27
1620006110000|2021-05-03 01:41:50|3029.29|3021.29|3028.26|3020.26|3029.29|3021.29|3027.71|3019.71|28
1620006120000|2021-05-03 01:42:00|3028.32|3020.32|3026.38|3018.38|3028.49|3020.49|3026.38|3018.38|26
1620006130000|2021-05-03 01:42:10|3026.07|3018.07|3022.9|3014.9|3026.34|3018.34|3022.9|3014.9|27
1620006140000|2021-05-03 01:42:20|3024.59|3016.59|3024.84|3016.84|3025.2|3017.2|3023.6|3015.6|29
1620006150000|2021-05-03 01:42:30|3024.48|3016.48|3026.07|3018.07|3026.29|3018.29|3024.48|3016.48|25
1620006160000|2021-05-03 01:42:40|3026.04|3018.04|3028.17|3020.17|3028.48|3020.48|3026.04|3018.04|24
1620006170000|2021-05-03 01:42:50|3028.2|3020.2|3028.82|3020.82|3029.19|3021.19|3027.98|3019.98|26
1620006180000|2021-05-03 01:43:00|3028.81|3020.81|3030.7|3022.7|3031.24|3023.24|3028.53|3020.53|26
1620006190000|2021-05-03 01:43:10|3031.08|3023.08|3030.63|3022.63|3031.2|3023.2|3030.42|3022.42|25
1620006200000|2021-05-03 01:43:20|3030.45|3022.45|3030.6|3022.6|3030.89|3022.89|3030.27|3022.27|23
1620006210000|2021-05-03 01:43:30|3030.37|3022.37|3028.29|3020.29|3030.37|3022.37|3028.29|3020.29|25
1620006220000|2021-05-03 01:43:40|3028|3020|3028.57|3020.57|3029.34|3021.34|3027.67|3019.67|28
1620006230000|2021-05-03 01:43:50|3028.5|3020.5|3028.65|3020.65|3028.99|3020.99|3028.11|3020.11|25
1620006240000|2021-05-03 01:44:00|3028.45|3020.45|3029.24|3021.24|3029.24|3021.24|3028.13|3020.13|25
1620006250000|2021-05-03 01:44:10|3029.75|3021.75|3028.49|3020.49|3029.89|3021.89|3028.3|3020.3|25
1620006260000|2021-05-03 01:44:20|3028.46|3020.46|3027.21|3019.21|3028.46|3020.46|3027.21|3019.21|18
1620006270000|2021-05-03 01:44:30|3027.31|3019.31|3026.69|3018.69|3027.31|3019.31|3025.5|3017.5|27
1620006280000|2021-05-03 01:44:40|3026.71|3018.71|3026.24|3018.24|3026.82|3018.82|3025.78|3017.78|25
1620006290000|2021-05-03 01:44:50|3026.22|3018.22|3027.42|3019.42|3027.43|3019.43|3025.73|3017.73|27
1620006300000|2021-05-03 01:45:00|3027.49|3019.49|3026.67|3018.67|3028.08|3020.08|3026.67|3018.67|22
1620006310000|2021-05-03 01:45:10|3026.74|3018.74|3026.64|3018.64|3027.12|3019.12|3026.34|3018.34|24
1620006320000|2021-05-03 01:45:20|3026.86|3018.86|3026.68|3018.68|3026.86|3018.86|3026.49|3018.49|22
1620006330000|2021-05-03 01:45:30|3026.81|3018.81|3027.18|3019.18|3027.85|3019.85|3026.71|3018.71|27
1620006340000|2021-05-03 01:45:40|3027.24|3019.24|3026.58|3018.58|3027.49|3019.49|3026|3018|25
1620006350000|2021-05-03 01:45:50|3026.55|3018.55|3026.44|3018.44|3026.85|3018.85|3026.28|3018.28|28
1620006360000|2021-05-03 01:46:00|3026.56|3018.56|3023.51|3015.51|3026.6|3018.6|3022.83|3014.83|27
1620006370000|2021-05-03 01:46:10|3023.14|3015.14|3019.83|3011.83|3023.14|3015.14|3019.83|3011.83|28
1620006380000|2021-05-03 01:46:20|3019.9|3011.9|3018.32|3010.32|3019.9|3011.9|3018.02|3010.02|28
1620006390000|2021-05-03 01:46:30|3018.36|3010.36|3019.51|3011.51|3020.54|3012.54|3018.3|3010.3|26
1620006400000|2021-05-03 01:46:40|3019.5|3011.5|3020.41|3012.41|3020.48|3012.48|3019.14|3011.14|28
1620006410000|2021-05-03 01:46:50|3020.35|3012.35|3020.15|3012.15|3020.46|3012.46|3019.96|3011.96|23
1620006420000|2021-05-03 01:47:00|3020.68|3012.68|3021.86|3013.86|3022.06|3014.06|3020.62|3012.62|25
1620006430000|2021-05-03 01:47:10|3021.97|3013.97|3022.54|3014.54|3022.74|3014.74|3021.97|3013.97|25
1620006440000|2021-05-03 01:47:20|3022.84|3014.84|3023.55|3015.55|3023.55|3015.55|3022.51|3014.51|25
1620006450000|2021-05-03 01:47:30|3023.51|3015.51|3023.43|3015.43|3024.79|3016.79|3023.29|3015.29|22
1620006460000|2021-05-03 01:47:40|3023.79|3015.79|3023.92|3015.92|3023.92|3015.92|3022.16|3014.16|26
1620006470000|2021-05-03 01:47:50|3024.16|3016.16|3024.49|3016.49|3024.89|3016.89|3023.92|3015.92|24
1620006480000|2021-05-03 01:48:00|3024.37|3016.37|3024.72|3016.72|3024.95|3016.95|3024.02|3016.02|26
1620006490000|2021-05-03 01:48:10|3024.71|3016.71|3024.88|3016.88|3025.37|3017.37|3024.71|3016.71|23
1620006500000|2021-05-03 01:48:20|3024.87|3016.87|3025.26|3017.26|3026.18|3018.18|3024.7|3016.7|24
1620006510000|2021-05-03 01:48:30|3025.32|3017.32|3026.33|3018.33|3026.33|3018.33|3025.32|3017.32|25
1620006520000|2021-05-03 01:48:40|3026.53|3018.53|3026.25|3018.25|3026.55|3018.55|3026.11|3018.11|18
1620006530000|2021-05-03 01:48:50|3026.2|3018.2|3025.74|3017.74|3026.54|3018.54|3025.74|3017.74|22
1620006540000|2021-05-03 01:49:00|3025.8|3017.8|3025.86|3017.86|3025.89|3017.89|3025.7|3017.7|23
1620006550000|2021-05-03 01:49:10|3025.87|3017.87|3025.89|3017.89|3025.89|3017.89|3025.72|3017.72|15
1620006560000|2021-05-03 01:49:20|3025.9|3017.9|3027.42|3019.42|3027.48|3019.48|3025.78|3017.78|25
1620006570000|2021-05-03 01:49:30|3027.39|3019.39|3025.95|3017.95|3027.43|3019.43|3025.95|3017.95|22
1620006580000|2021-05-03 01:49:40|3025.92|3017.92|3025.81|3017.81|3026.08|3018.08|3025.79|3017.79|25
1620006590000|2021-05-03 01:49:50|3025.8|3017.8|3026.02|3018.02|3026.02|3018.02|3025.8|3017.8|18
1620006600000|2021-05-03 01:50:00|3026.01|3018.01|3022.98|3014.98|3026.01|3018.01|3022.77|3014.77|25
1620006610000|2021-05-03 01:50:10|3023.06|3015.06|3023.79|3015.79|3023.79|3015.79|3023.04|3015.04|24
1620006620000|2021-05-03 01:50:20|3023.88|3015.88|3026.18|3018.18|3026.31|3018.31|3023.68|3015.68|27
1620006630000|2021-05-03 01:50:30|3026.21|3018.21|3025.7|3017.7|3026.31|3018.31|3025.7|3017.7|21
1620006640000|2021-05-03 01:50:40|3025.67|3017.67|3025.27|3017.27|3025.67|3017.67|3024.63|3016.63|27
1620006650000|2021-05-03 01:50:50|3025.2|3017.2|3024.62|3016.62|3025.2|3017.2|3024.62|3016.62|17
1620006660000|2021-05-03 01:51:00|3024.6|3016.6|3024.92|3016.92|3024.93|3016.93|3024.6|3016.6|16
1620006670000|2021-05-03 01:51:10|3024.93|3016.93|3024.77|3016.77|3024.93|3016.93|3024.59|3016.59|16
1620006680000|2021-05-03 01:51:20|3024.5|3016.5|3024.12|3016.12|3024.5|3016.5|3024.07|3016.07|14
1620006690000|2021-05-03 01:51:30|3024.16|3016.16|3024.89|3016.89|3024.89|3016.89|3024.13|3016.13|20
1620006700000|2021-05-03 01:51:40|3025.1|3017.1|3023.61|3015.61|3025.29|3017.29|3023.61|3015.61|26
1620006710000|2021-05-03 01:51:50|3023.17|3015.17|3021.44|3013.44|3023.22|3015.22|3021.01|3013.01|23
1620006720000|2021-05-03 01:52:00|3022.01|3014.01|3020.85|3012.85|3023.95|3015.95|3020.85|3012.85|26
1620006730000|2021-05-03 01:52:10|3020.88|3012.88|3019.53|3011.53|3020.88|3012.88|3019.48|3011.48|25
1620006740000|2021-05-03 01:52:20|3019.56|3011.56|3019.76|3011.76|3020.97|3012.97|3019.5|3011.5|25
1620006750000|2021-05-03 01:52:30|3019.74|3011.74|3017.97|3009.97|3019.89|3011.89|3017.87|3009.87|26
1620006760000|2021-05-03 01:52:40|3017.74|3009.74|3017.83|3009.83|3019.08|3011.08|3017.74|3009.74|26
1620006770000|2021-05-03 01:52:50|3018.13|3010.13|3017.53|3009.53|3018.4|3010.4|3016.98|3008.98|27
1620006780000|2021-05-03 01:53:00|3017.5|3009.5|3018.23|3010.23|3018.27|3010.27|3017.38|3009.38|22
1620006790000|2021-05-03 01:53:10|3018.3|3010.3|3020.04|3012.04|3020.04|3012.04|3018.3|3010.3|22
1620006800000|2021-05-03 01:53:20|3019.98|3011.98|3021.43|3013.43|3021.5|3013.5|3019.96|3011.96|24
1620006810000|2021-05-03 01:53:30|3021.46|3013.46|3020.9|3012.9|3021.72|3013.72|3020.39|3012.39|23
1620006820000|2021-05-03 01:53:40|3020.88|3012.88|3020.73|3012.73|3020.96|3012.96|3020.73|3012.73|10
1620006830000|2021-05-03 01:53:50|3020.61|3012.61|3021.03|3013.03|3021.27|3013.27|3020.57|3012.57|16
1620006840000|2021-05-03 01:54:00|3020.91|3012.91|3021.27|3013.27|3021.29|3013.29|3020.48|3012.48|21
1620006850000|2021-05-03 01:54:10|3021.21|3013.21|3021.75|3013.75|3021.92|3013.92|3020.96|3012.96|23
1620006860000|2021-05-03 01:54:20|3021.74|3013.74|3023.97|3015.97|3024.07|3016.07|3021.71|3013.71|24
1620006870000|2021-05-03 01:54:30|3023.95|3015.95|3024.23|3016.23|3024.44|3016.44|3023.67|3015.67|23
1620006880000|2021-05-03 01:54:40|3024.21|3016.21|3023.94|3015.94|3024.21|3016.21|3023.59|3015.59|24
1620006890000|2021-05-03 01:54:50|3023.92|3015.92|3023.31|3015.31|3023.94|3015.94|3023.31|3015.31|22
1620006900000|2021-05-03 01:55:00|3023.25|3015.25|3023.44|3015.44|3023.75|3015.75|3023.11|3015.11|26
1620006910000|2021-05-03 01:55:10|3023.22|3015.22|3023.2|3015.2|3023.34|3015.34|3023.01|3015.01|19
1620006920000|2021-05-03 01:55:20|3023.22|3015.22|3021.56|3013.56|3023.56|3015.56|3021.56|3013.56|22
1620006930000|2021-05-03 01:55:30|3021.63|3013.63|3021.57|3013.57|3022.53|3014.53|3021.53|3013.53|24
1620006940000|2021-05-03 01:55:40|3021.63|3013.63|3021.55|3013.55|3021.76|3013.76|3021.38|3013.38|24
1620006950000|2021-05-03 01:55:50|3021.56|3013.56|3021.56|3013.56|3021.71|3013.71|3021.39|3013.39|17
1620006960000|2021-05-03 01:56:00|3021.55|3013.55|3022|3014|3022.1|3014.1|3021.45|3013.45|27
1620006970000|2021-05-03 01:56:10|3022.08|3014.08|3021.79|3013.79|3022.8|3014.8|3021.79|3013.79|22
1620006980000|2021-05-03 01:56:20|3021.83|3013.83|3022.54|3014.54|3022.54|3014.54|3021.71|3013.71|27
1620006990000|2021-05-03 01:56:30|3022.51|3014.51|3022.83|3014.83|3023.24|3015.24|3022.5|3014.5|25
1620007000000|2021-05-03 01:56:40|3022.92|3014.92|3023.25|3015.25|3023.32|3015.32|3022.92|3014.92|28
1620007010000|2021-05-03 01:56:50|3023.38|3015.38|3022.59|3014.59|3023.4|3015.4|3022.59|3014.59|26
1620007020000|2021-05-03 01:57:00|3022.52|3014.52|3023.43|3015.43|3023.55|3015.55|3022.47|3014.47|22
1620007030000|2021-05-03 01:57:10|3023.46|3015.46|3023.26|3015.26|3023.82|3015.82|3023.24|3015.24|19
1620007040000|2021-05-03 01:57:20|3023.27|3015.27|3022.76|3014.76|3023.3|3015.3|3022.7|3014.7|22
1620007050000|2021-05-03 01:57:30|3022.7|3014.7|3024.05|3016.05|3024.13|3016.13|3022.7|3014.7|23
1620007060000|2021-05-03 01:57:40|3024.25|3016.25|3023.62|3015.62|3024.25|3016.25|3023.62|3015.62|22
1620007070000|2021-05-03 01:57:50|3023.63|3015.63|3023.5|3015.5|3023.72|3015.72|3023.34|3015.34|26
1620007080000|2021-05-03 01:58:00|3023.54|3015.54|3025.45|3017.45|3025.83|3017.83|3023.54|3015.54|29
1620007090000|2021-05-03 01:58:10|3025.51|3017.51|3024.26|3016.26|3025.51|3017.51|3023.94|3015.94|26
1620007100000|2021-05-03 01:58:20|3024.07|3016.07|3024.23|3016.23|3025.51|3017.51|3024.03|3016.03|23
1620007110000|2021-05-03 01:58:30|3024.17|3016.17|3025.33|3017.33|3025.33|3017.33|3024.11|3016.11|19
1620007120000|2021-05-03 01:58:40|3025.32|3017.32|3025.05|3017.05|3025.32|3017.32|3024.67|3016.67|18
1620007130000|2021-05-03 01:58:50|3025.03|3017.03|3024.45|3016.45|3025.03|3017.03|3024.03|3016.03|26
1620007140000|2021-05-03 01:59:00|3024.61|3016.61|3024.59|3016.59|3024.61|3016.61|3024.37|3016.37|21
1620007150000|2021-05-03 01:59:10|3024.6|3016.6|3025.41|3017.41|3025.6|3017.6|3024.47|3016.47|25
1620007160000|2021-05-03 01:59:20|3025.4|3017.4|3025.2|3017.2|3025.54|3017.54|3025.2|3017.2|26
1620007170000|2021-05-03 01:59:30|3025.34|3017.34|3025.34|3017.34|3025.38|3017.38|3025.06|3017.06|26
1620007180000|2021-05-03 01:59:40|3025.22|3017.22|3025.24|3017.24|3025.32|3017.32|3025.03|3017.03|22
1620007190000|2021-05-03 01:59:50|3025.27|3017.27|3025.71|3017.71|3025.71|3017.71|3025.16|3017.16|23
1620007200000|2021-05-03 02:00:00|3026.11|3018.11|3028.51|3020.51|3028.55|3020.55|3026.11|3018.11|26
1620007210000|2021-05-03 02:00:10|3028.7|3020.7|3029.34|3021.34|3029.49|3021.49|3028.69|3020.69|29
1620007220000|2021-05-03 02:00:20|3029.48|3021.48|3029.67|3021.67|3029.83|3021.83|3029.48|3021.48|26
1620007230000|2021-05-03 02:00:30|3029.68|3021.68|3030.48|3022.48|3031.26|3023.26|3029.58|3021.58|25
1620007240000|2021-05-03 02:00:40|3030.62|3022.62|3030.58|3022.58|3030.67|3022.67|3030.12|3022.12|25
1620007250000|2021-05-03 02:00:50|3030.41|3022.41|3030.45|3022.45|3030.7|3022.7|3030.22|3022.22|27
1620007260000|2021-05-03 02:01:00|3030.46|3022.46|3027.99|3019.99|3030.75|3022.75|3027.99|3019.99|25
1620007270000|2021-05-03 02:01:10|3027.73|3019.73|3025.93|3017.93|3027.73|3019.73|3025.91|3017.91|26
1620007280000|2021-05-03 02:01:20|3026.1|3018.1|3023.35|3015.35|3026.1|3018.1|3023.35|3015.35|28
1620007290000|2021-05-03 02:01:30|3023.11|3015.11|3023.61|3015.61|3023.72|3015.72|3023.05|3015.05|25
1620007300000|2021-05-03 02:01:40|3023.53|3015.53|3025.36|3017.36|3025.41|3017.41|3023.45|3015.45|26
1620007310000|2021-05-03 02:01:50|3025.27|3017.27|3023.96|3015.96|3025.27|3017.27|3023.96|3015.96|26
1620007320000|2021-05-03 02:02:00|3023.97|3015.97|3024.98|3016.98|3024.98|3016.98|3023.87|3015.87|22
1620007330000|2021-05-03 02:02:10|3024.96|3016.96|3026.18|3018.18|3026.33|3018.33|3024.96|3016.96|25
1620007340000|2021-05-03 02:02:20|3026.67|3018.67|3025.88|3017.88|3026.92|3018.92|3025.88|3017.88|25
1620007350000|2021-05-03 02:02:30|3026.02|3018.02|3026.62|3018.62|3026.65|3018.65|3025.69|3017.69|23
1620007360000|2021-05-03 02:02:40|3026.63|3018.63|3028.35|3020.35|3028.35|3020.35|3026.63|3018.63|26
1620007370000|2021-05-03 02:02:50|3028.15|3020.15|3028|3020|3028.16|3020.16|3027.84|3019.84|14
1620007380000|2021-05-03 02:03:00|3027.83|3019.83|3026.27|3018.27|3028.13|3020.13|3026.1|3018.1|24
1620007390000|2021-05-03 02:03:10|3026.56|3018.56|3027.78|3019.78|3027.78|3019.78|3026.3|3018.3|22
1620007400000|2021-05-03 02:03:20|3028.04|3020.04|3027.22|3019.22|3028.6|3020.6|3027.13|3019.13|27
1620007410000|2021-05-03 02:03:30|3027.15|3019.15|3027.17|3019.17|3027.22|3019.22|3025.89|3017.89|26
1620007420000|2021-05-03 02:03:40|3027.21|3019.21|3027.27|3019.27|3027.3|3019.3|3026.81|3018.81|22
1620007430000|2021-05-03 02:03:50|3027.3|3019.3|3025.97|3017.97|3027.37|3019.37|3025.97|3017.97|21
1620007440000|2021-05-03 02:04:00|3026.08|3018.08|3023.76|3015.76|3026.21|3018.21|3023.76|3015.76|25
1620007450000|2021-05-03 02:04:10|3023.41|3015.41|3024.39|3016.39|3024.39|3016.39|3022.62|3014.62|26
1620007460000|2021-05-03 02:04:20|3024.37|3016.37|3024.16|3016.16|3024.38|3016.38|3023.83|3015.83|24
1620007470000|2021-05-03 02:04:30|3024.13|3016.13|3023.63|3015.63|3024.26|3016.26|3023.59|3015.59|19
1620007480000|2021-05-03 02:04:40|3023.59|3015.59|3024.58|3016.58|3024.58|3016.58|3023.53|3015.53|22
1620007490000|2021-05-03 02:04:50|3024.53|3016.53|3024.02|3016.02|3025.13|3017.13|3024.02|3016.02|27
1620007500000|2021-05-03 02:05:00|3023.35|3015.35|3025.44|3017.44|3025.5|3017.5|3023.31|3015.31|27
1620007510000|2021-05-03 02:05:10|3025.89|3017.89|3023.64|3015.64|3025.92|3017.92|3023.64|3015.64|27
1620007520000|2021-05-03 02:05:20|3023.58|3015.58|3022.8|3014.8|3023.59|3015.59|3022.17|3014.17|22
1620007530000|2021-05-03 02:05:30|3022.74|3014.74|3024.23|3016.23|3024.43|3016.43|3022.72|3014.72|21
1620007540000|2021-05-03 02:05:40|3024.34|3016.34|3023.95|3015.95|3024.34|3016.34|3023.63|3015.63|22
1620007550000|2021-05-03 02:05:50|3023.89|3015.89|3023.86|3015.86|3023.95|3015.95|3022.88|3014.88|24
1620007560000|2021-05-03 02:06:00|3024|3016|3023.12|3015.12|3024.34|3016.34|3023.12|3015.12|25
1620007570000|2021-05-03 02:06:10|3022.96|3014.96|3023.04|3015.04|3023.07|3015.07|3022.76|3014.76|19
1620007580000|2021-05-03 02:06:20|3023.06|3015.06|3023.04|3015.04|3023.43|3015.43|3023.01|3015.01|24
1620007590000|2021-05-03 02:06:30|3022.98|3014.98|3020.74|3012.74|3022.98|3014.98|3020.74|3012.74|17
1620007600000|2021-05-03 02:06:40|3020.27|3012.27|3020.81|3012.81|3020.85|3012.85|3019.95|3011.95|26
1620007610000|2021-05-03 02:06:50|3020.83|3012.83|3021.56|3013.56|3021.91|3013.91|3020.61|3012.61|26
1620007620000|2021-05-03 02:07:00|3021.52|3013.52|3020.92|3012.92|3021.79|3013.79|3020.8|3012.8|25
1620007630000|2021-05-03 02:07:10|3020.88|3012.88|3021.62|3013.62|3021.62|3013.62|3018.97|3010.97|26
1620007640000|2021-05-03 02:07:20|3021.59|3013.59|3021.96|3013.96|3022.03|3014.03|3021.05|3013.05|22
1620007650000|2021-05-03 02:07:30|3022.26|3014.26|3022.08|3014.08|3022.26|3014.26|3021.8|3013.8|19
1620007660000|2021-05-03 02:07:40|3022.09|3014.09|3021.08|3013.08|3022.54|3014.54|3021.08|3013.08|23
1620007670000|2021-05-03 02:07:50|3021.16|3013.16|3021.33|3013.33|3021.47|3013.47|3020.67|3012.67|22
1620007680000|2021-05-03 02:08:00|3021.49|3013.49|3021.24|3013.24|3022.04|3014.04|3021.24|3013.24|22
1620007690000|2021-05-03 02:08:10|3021.27|3013.27|3020.59|3012.59|3021.33|3013.33|3020.07|3012.07|19
1620007700000|2021-05-03 02:08:20|3020.81|3012.81|3021.51|3013.51|3021.74|3013.74|3020.81|3012.81|24
1620007710000|2021-05-03 02:08:30|3021.8|3013.8|3021.01|3013.01|3021.8|3013.8|3021.01|3013.01|19
1620007720000|2021-05-03 02:08:40|3020.93|3012.93|3020.56|3012.56|3021.34|3013.34|3020.56|3012.56|24
1620007730000|2021-05-03 02:08:50|3020.58|3012.58|3020.6|3012.6|3020.65|3012.65|3020.19|3012.19|24
1620007740000|2021-05-03 02:09:00|3020.58|3012.58|3020.09|3012.09|3020.76|3012.76|3020.09|3012.09|26
1620007750000|2021-05-03 02:09:10|3020.1|3012.1|3020.13|3012.13|3020.16|3012.16|3019.86|3011.86|24
1620007760000|2021-05-03 02:09:20|3020.14|3012.14|3017.78|3009.78|3020.14|3012.14|3017.78|3009.78|24
1620007770000|2021-05-03 02:09:30|3017.18|3009.18|3016.48|3008.48|3017.18|3009.18|3015.69|3007.69|23
1620007780000|2021-05-03 02:09:40|3016.51|3008.51|3016.19|3008.19|3016.51|3008.51|3015.75|3007.75|25
1620007790000|2021-05-03 02:09:50|3016.4|3008.4|3017.88|3009.88|3018.08|3010.08|3016.4|3008.4|26
1620007800000|2021-05-03 02:10:00|3017.86|3009.86|3019.4|3011.4|3019.41|3011.41|3017.86|3009.86|26
1620007810000|2021-05-03 02:10:10|3019.45|3011.45|3019.66|3011.66|3019.89|3011.89|3019.43|3011.43|21
1620007820000|2021-05-03 02:10:20|3019.69|3011.69|3021.03|3013.03|3021.86|3013.86|3019.69|3011.69|24
1620007830000|2021-05-03 02:10:30|3021|3013|3019.87|3011.87|3021.03|3013.03|3019.87|3011.87|20
1620007840000|2021-05-03 02:10:40|3019.59|3011.59|3019.74|3011.74|3019.9|3011.9|3019.59|3011.59|21
1620007850000|2021-05-03 02:10:50|3019.79|3011.79|3020.75|3012.75|3020.78|3012.78|3019.42|3011.42|21
1620007860000|2021-05-03 02:11:00|3020.7|3012.7|3019.92|3011.92|3020.7|3012.7|3019.89|3011.89|24
1620007870000|2021-05-03 02:11:10|3019.94|3011.94|3020.01|3012.01|3020.55|3012.55|3019.84|3011.84|26
1620007880000|2021-05-03 02:11:20|3020.16|3012.16|3020.43|3012.43|3020.43|3012.43|3020.16|3012.16|23
1620007890000|2021-05-03 02:11:30|3020.51|3012.51|3016.96|3008.96|3020.59|3012.59|3016.96|3008.96|22
1620007900000|2021-05-03 02:11:40|3016.95|3008.95|3018.64|3010.64|3018.64|3010.64|3016.94|3008.94|25
1620007910000|2021-05-03 02:11:50|3018.65|3010.65|3018.5|3010.5|3018.65|3010.65|3018.23|3010.23|16
1620007920000|2021-05-03 02:12:00|3018.66|3010.66|3018.61|3010.61|3019.56|3011.56|3018.37|3010.37|26
1620007930000|2021-05-03 02:12:10|3018.65|3010.65|3020.58|3012.58|3020.58|3012.58|3018.56|3010.56|26
1620007940000|2021-05-03 02:12:20|3020.73|3012.73|3020.33|3012.33|3020.75|3012.75|3019.94|3011.94|17
1620007950000|2021-05-03 02:12:30|3020.32|3012.32|3020.8|3012.8|3020.8|3012.8|3020.32|3012.32|18
1620007960000|2021-05-03 02:12:40|3020.74|3012.74|3021.7|3013.7|3021.7|3013.7|3020.74|3012.74|21
1620007970000|2021-05-03 02:12:50|3021.69|3013.69|3021.79|3013.79|3021.79|3013.79|3021.61|3013.61|18
1620007980000|2021-05-03 02:13:00|3022.17|3014.17|3022.92|3014.92|3023.99|3015.99|3022.17|3014.17|25
1620007990000|2021-05-03 02:13:10|3022.6|3014.6|3021.88|3013.88|3022.6|3014.6|3021.55|3013.55|23
1620008000000|2021-05-03 02:13:20|3021.96|3013.96|3021.76|3013.76|3022.24|3014.24|3021.68|3013.68|23
1620008010000|2021-05-03 02:13:30|3021.77|3013.77|3021.95|3013.95|3023.17|3015.17|3021.76|3013.76|25
1620008020000|2021-05-03 02:13:40|3021.97|3013.97|3021.52|3013.52|3021.98|3013.98|3021.3|3013.3|21
1620008030000|2021-05-03 02:13:50|3021.55|3013.55|3021.71|3013.71|3021.93|3013.93|3021.12|3013.12|22
1620008040000|2021-05-03 02:14:00|3021.73|3013.73|3021.01|3013.01|3021.73|3013.73|3020.99|3012.99|26
1620008050000|2021-05-03 02:14:10|3021.02|3013.02|3020.18|3012.18|3021.54|3013.54|3020.18|3012.18|20
1620008060000|2021-05-03 02:14:20|3020.14|3012.14|3018.89|3010.89|3020.29|3012.29|3018.89|3010.89|21
1620008070000|2021-05-03 02:14:30|3018.37|3010.37|3018.85|3010.85|3018.94|3010.94|3017.82|3009.82|28
1620008080000|2021-05-03 02:14:40|3018.7|3010.7|3019.72|3011.72|3019.73|3011.73|3018.56|3010.56|23
1620008090000|2021-05-03 02:14:50|3019.71|3011.71|3017.49|3009.49|3019.71|3011.71|3017.49|3009.49|26
1620008100000|2021-05-03 02:15:00|3017.3|3009.3|3018.55|3010.55|3018.55|3010.55|3016.98|3008.98|25
1620008110000|2021-05-03 02:15:10|3018.27|3010.27|3019.56|3011.56|3019.56|3011.56|3017.71|3009.71|28
1620008120000|2021-05-03 02:15:20|3018.91|3010.91|3018.98|3010.98|3019.28|3011.28|3018.24|3010.24|25
1620008130000|2021-05-03 02:15:30|3019.09|3011.09|3017.57|3009.57|3019.22|3011.22|3017.02|3009.02|25
1620008140000|2021-05-03 02:15:40|3017.49|3009.49|3019.32|3011.32|3019.77|3011.77|3017.49|3009.49|27
1620008150000|2021-05-03 02:15:50|3019.62|3011.62|3019.34|3011.34|3019.62|3011.62|3018.73|3010.73|18
1620008160000|2021-05-03 02:16:00|3018.58|3010.58|3020.65|3012.65|3020.65|3012.65|3018.49|3010.49|18
1620008170000|2021-05-03 02:16:10|3020.68|3012.68|3020.95|3012.95|3021.18|3013.18|3020.68|3012.68|20
1620008180000|2021-05-03 02:16:20|3021.33|3013.33|3021.97|3013.97|3022.14|3014.14|3021.33|3013.33|22
1620008190000|2021-05-03 02:16:30|3022.01|3014.01|3021.79|3013.79|3022.01|3014.01|3021.22|3013.22|25
1620008200000|2021-05-03 02:16:40|3021.75|3013.75|3021.33|3013.33|3022.22|3014.22|3021.33|3013.33|19
1620008210000|2021-05-03 02:16:50|3021.34|3013.34|3021.32|3013.32|3021.49|3013.49|3021.14|3013.14|16
1620008220000|2021-05-03 02:17:00|3021.23|3013.23|3021.36|3013.36|3021.4|3013.4|3021.21|3013.21|18
1620008230000|2021-05-03 02:17:10|3021.46|3013.46|3022.45|3014.45|3022.45|3014.45|3021.25|3013.25|18
1620008240000|2021-05-03 02:17:20|3022.57|3014.57|3022.96|3014.96|3023.04|3015.04|3022.47|3014.47|26
1620008250000|2021-05-03 02:17:30|3022.85|3014.85|3023.23|3015.23|3023.34|3015.34|3022.21|3014.21|17
1620008260000|2021-05-03 02:17:40|3023.31|3015.31|3023.68|3015.68|3023.68|3015.68|3022.57|3014.57|13
1620008270000|2021-05-03 02:17:50|3023.83|3015.83|3023.71|3015.71|3023.86|3015.86|3023.23|3015.23|22
1620008280000|2021-05-03 02:18:00|3023.65|3015.65|3023.15|3015.15|3023.69|3015.69|3023.15|3015.15|15
1620008290000|2021-05-03 02:18:10|3022.73|3014.73|3023.41|3015.41|3023.69|3015.69|3022.63|3014.63|23
1620008300000|2021-05-03 02:18:20|3023.43|3015.43|3022.87|3014.87|3023.49|3015.49|3022.85|3014.85|17
1620008310000|2021-05-03 02:18:30|3022.88|3014.88|3023.9|3015.9|3023.9|3015.9|3022.88|3014.88|14
1620008320000|2021-05-03 02:18:40|3023.88|3015.88|3023.97|3015.97|3024.04|3016.04|3023.75|3015.75|14
1620008330000|2021-05-03 02:18:50|3023.91|3015.91|3023.62|3015.62|3023.91|3015.91|3023.6|3015.6|10
1620008340000|2021-05-03 02:19:00|3023.67|3015.67|3023.26|3015.26|3023.73|3015.73|3023.26|3015.26|14
1620008350000|2021-05-03 02:19:10|3023.2|3015.2|3022.85|3014.85|3023.7|3015.7|3022.82|3014.82|17
1620008360000|2021-05-03 02:19:20|3022.86|3014.86|3021.54|3013.54|3022.88|3014.88|3021.47|3013.47|21
1620008370000|2021-05-03 02:19:30|3021.52|3013.52|3023.04|3015.04|3023.22|3015.22|3021.52|3013.52|24
1620008380000|2021-05-03 02:19:40|3023.05|3015.05|3023.35|3015.35|3023.56|3015.56|3022.87|3014.87|20
1620008390000|2021-05-03 02:19:50|3023.3|3015.3|3023.34|3015.34|3023.42|3015.42|3023.3|3015.3|14
1620008400000|2021-05-03 02:20:00|3023.35|3015.35|3023.37|3015.37|3023.42|3015.42|3023.15|3015.15|16
1620008410000|2021-05-03 02:20:10|3023.35|3015.35|3023.37|3015.37|3023.45|3015.45|3023.32|3015.32|16
1620008420000|2021-05-03 02:20:20|3023.39|3015.39|3023.53|3015.53|3023.53|3015.53|3023.37|3015.37|10
1620008430000|2021-05-03 02:20:30|3023.56|3015.56|3022.47|3014.47|3023.8|3015.8|3022.01|3014.01|19
1620008440000|2021-05-03 02:20:40|3022.91|3014.91|3024.27|3016.27|3024.47|3016.47|3022.91|3014.91|27
1620008450000|2021-05-03 02:20:50|3024.08|3016.08|3023.31|3015.31|3024.19|3016.19|3022.59|3014.59|28
1620008460000|2021-05-03 02:21:00|3023.39|3015.39|3023.19|3015.19|3023.45|3015.45|3023|3015|25
1620008470000|2021-05-03 02:21:10|3023.16|3015.16|3023.9|3015.9|3023.94|3015.94|3023.16|3015.16|25
1620008480000|2021-05-03 02:21:20|3023.95|3015.95|3024.01|3016.01|3024.08|3016.08|3023.85|3015.85|25
1620008490000|2021-05-03 02:21:30|3024.06|3016.06|3024.03|3016.03|3024.08|3016.08|3023.95|3015.95|18
1620008500000|2021-05-03 02:21:40|3024.06|3016.06|3023.88|3015.88|3024.15|3016.15|3023.5|3015.5|23
1620008510000|2021-05-03 02:21:50|3023.89|3015.89|3024.11|3016.11|3024.11|3016.11|3023.74|3015.74|17
1620008520000|2021-05-03 02:22:00|3024.12|3016.12|3024.9|3016.9|3024.92|3016.92|3024.02|3016.02|21
1620008530000|2021-05-03 02:22:10|3025.13|3017.13|3025.44|3017.44|3025.71|3017.71|3024.06|3016.06|26
1620008540000|2021-05-03 02:22:20|3025.61|3017.61|3025.64|3017.64|3025.72|3017.72|3025.07|3017.07|24
1620008550000|2021-05-03 02:22:30|3025.67|3017.67|3024.76|3016.76|3025.67|3017.67|3024.23|3016.23|24
1620008560000|2021-05-03 02:22:40|3024.81|3016.81|3025.67|3017.67|3025.67|3017.67|3024.81|3016.81|25
1620008570000|2021-05-03 02:22:50|3025.71|3017.71|3025.67|3017.67|3025.74|3017.74|3025.66|3017.66|20
1620008580000|2021-05-03 02:23:00|3025.75|3017.75|3025.33|3017.33|3025.75|3017.75|3025.22|3017.22|23
1620008590000|2021-05-03 02:23:10|3025.31|3017.31|3027.66|3019.66|3027.68|3019.68|3025.17|3017.17|26
1620008600000|2021-05-03 02:23:20|3027.25|3019.25|3026.94|3018.94|3027.33|3019.33|3026.76|3018.76|24
1620008610000|2021-05-03 02:23:30|3027.4|3019.4|3026.64|3018.64|3027.4|3019.4|3026.56|3018.56|28
1620008620000|2021-05-03 02:23:40|3026.68|3018.68|3026.88|3018.88|3028.3|3020.3|3026.62|3018.62|28
1620008630000|2021-05-03 02:23:50|3026.95|3018.95|3029.42|3021.42|3029.42|3021.42|3026.95|3018.95|19
1620008640000|2021-05-03 02:24:00|3029.6|3021.6|3029.41|3021.41|3029.76|3021.76|3029.21|3021.21|24
1620008650000|2021-05-03 02:24:10|3029.46|3021.46|3028.53|3020.53|3029.51|3021.51|3028.53|3020.53|23
1620008660000|2021-05-03 02:24:20|3028.54|3020.54|3027.97|3019.97|3029.06|3021.06|3027.93|3019.93|26
1620008670000|2021-05-03 02:24:30|3028.1|3020.1|3027.89|3019.89|3028.1|3020.1|3027.84|3019.84|18
1620008680000|2021-05-03 02:24:40|3027.9|3019.9|3028.06|3020.06|3028.18|3020.18|3027.37|3019.37|27
1620008690000|2021-05-03 02:24:50|3028.1|3020.1|3027.47|3019.47|3028.1|3020.1|3027.4|3019.4|22
1620008700000|2021-05-03 02:25:00|3027.46|3019.46|3028.36|3020.36|3028.49|3020.49|3027.37|3019.37|24
1620008710000|2021-05-03 02:25:10|3028.28|3020.28|3026.85|3018.85|3028.28|3020.28|3026.75|3018.75|16
1620008720000|2021-05-03 02:25:20|3026.75|3018.75|3026.22|3018.22|3026.83|3018.83|3026.11|3018.11|23
1620008730000|2021-05-03 02:25:30|3026.24|3018.24|3026.35|3018.35|3026.35|3018.35|3025.78|3017.78|22
1620008740000|2021-05-03 02:25:40|3026.51|3018.51|3025.69|3017.69|3026.6|3018.6|3025.68|3017.68|23
1620008750000|2021-05-03 02:25:50|3025.73|3017.73|3025.43|3017.43|3025.73|3017.73|3025.43|3017.43|13
1620008760000|2021-05-03 02:26:00|3025.57|3017.57|3027.75|3019.75|3027.75|3019.75|3025.57|3017.57|26
1620008770000|2021-05-03 02:26:10|3027.89|3019.89|3028.92|3020.92|3029.27|3021.27|3027.89|3019.89|25
1620008780000|2021-05-03 02:26:20|3028.94|3020.94|3030.34|3022.34|3030.34|3022.34|3028.94|3020.94|26
1620008790000|2021-05-03 02:26:30|3030.46|3022.46|3030.35|3022.35|3030.72|3022.72|3029.76|3021.76|27
1620008800000|2021-05-03 02:26:40|3030.17|3022.17|3030.5|3022.5|3030.86|3022.86|3030.15|3022.15|20
1620008810000|2021-05-03 02:26:50|3030.54|3022.54|3028.38|3020.38|3030.54|3022.54|3028.38|3020.38|27
1620008820000|2021-05-03 02:27:00|3028.04|3020.04|3030.58|3022.58|3030.58|3022.58|3028|3020|27
1620008830000|2021-05-03 02:27:10|3030.59|3022.59|3030.45|3022.45|3030.64|3022.64|3030.35|3022.35|24
1620008840000|2021-05-03 02:27:20|3030.39|3022.39|3029.3|3021.3|3030.47|3022.47|3029.3|3021.3|27
1620008850000|2021-05-03 02:27:30|3029.25|3021.25|3029.3|3021.3|3029.42|3021.42|3028.76|3020.76|25
1620008860000|2021-05-03 02:27:40|3029.25|3021.25|3028.82|3020.82|3029.73|3021.73|3028.82|3020.82|23
1620008870000|2021-05-03 02:27:50|3028.84|3020.84|3028.94|3020.94|3029.46|3021.46|3028.84|3020.84|20
1620008880000|2021-05-03 02:28:00|3028.92|3020.92|3029.09|3021.09|3029.34|3021.34|3028.9|3020.9|24
1620008890000|2021-05-03 02:28:10|3028.82|3020.82|3029.52|3021.52|3029.53|3021.53|3028.82|3020.82|25
1620008900000|2021-05-03 02:28:20|3030.09|3022.09|3029.59|3021.59|3030.09|3022.09|3029.57|3021.57|24
1620008910000|2021-05-03 02:28:30|3029.63|3021.63|3029.76|3021.76|3030.11|3022.11|3029.63|3021.63|24
1620008920000|2021-05-03 02:28:40|3029.8|3021.8|3030.6|3022.6|3030.61|3022.61|3029.79|3021.79|26
1620008930000|2021-05-03 02:28:50|3030.61|3022.61|3030.63|3022.63|3030.73|3022.73|3030.39|3022.39|24
1620008940000|2021-05-03 02:29:00|3030.7|3022.7|3031.5|3023.5|3031.61|3023.61|3030.56|3022.56|27
1620008950000|2021-05-03 02:29:10|3031.57|3023.57|3031.58|3023.58|3031.71|3023.71|3031.57|3023.57|17
1620008960000|2021-05-03 02:29:20|3031.54|3023.54|3030.93|3022.93|3031.54|3023.54|3030.84|3022.84|21
1620008970000|2021-05-03 02:29:30|3030.87|3022.87|3030.88|3022.88|3030.99|3022.99|3030.83|3022.83|16
1620008980000|2021-05-03 02:29:40|3030.79|3022.79|3029.71|3021.71|3030.79|3022.79|3029.53|3021.53|24
1620008990000|2021-05-03 02:29:50|3029.6|3021.6|3029.73|3021.73|3029.84|3021.84|3029.56|3021.56|22
1620009000000|2021-05-03 02:30:00|3029.72|3021.72|3029.72|3021.72|3030.31|3022.31|3029.56|3021.56|24
1620009010000|2021-05-03 02:30:10|3029.73|3021.73|3029.63|3021.63|3029.86|3021.86|3029.58|3021.58|20
1620009020000|2021-05-03 02:30:20|3029.66|3021.66|3028.93|3020.93|3029.8|3021.8|3028.93|3020.93|18
1620009030000|2021-05-03 02:30:30|3028.9|3020.9|3028.53|3020.53|3028.92|3020.92|3028.16|3020.16|22
1620009040000|2021-05-03 02:30:40|3028.55|3020.55|3028.68|3020.68|3028.8|3020.8|3028.36|3020.36|23
1620009050000|2021-05-03 02:30:50|3028.75|3020.75|3028.46|3020.46|3028.8|3020.8|3028.33|3020.33|26
1620009060000|2021-05-03 02:31:00|3028.42|3020.42|3028.2|3020.2|3028.65|3020.65|3027.82|3019.82|20
1620009070000|2021-05-03 02:31:10|3028.19|3020.19|3028.19|3020.19|3028.5|3020.5|3028.13|3020.13|23
1620009080000|2021-05-03 02:31:20|3028.18|3020.18|3028.42|3020.42|3028.48|3020.48|3028.14|3020.14|14
1620009090000|2021-05-03 02:31:30|3028.45|3020.45|3026.08|3018.08|3028.76|3020.76|3026.08|3018.08|22
1620009100000|2021-05-03 02:31:40|3025.51|3017.51|3025.87|3017.87|3026.24|3018.24|3025.26|3017.26|26
1620009110000|2021-05-03 02:31:50|3025.99|3017.99|3026.2|3018.2|3026.32|3018.32|3025.84|3017.84|18
1620009120000|2021-05-03 02:32:00|3026.1|3018.1|3025.91|3017.91|3026.13|3018.13|3025.86|3017.86|13
1620009130000|2021-05-03 02:32:10|3025.92|3017.92|3027.93|3019.93|3027.93|3019.93|3025.84|3017.84|13
1620009140000|2021-05-03 02:32:20|3027.94|3019.94|3028.23|3020.23|3028.23|3020.23|3027.9|3019.9|9
1620009150000|2021-05-03 02:32:30|3028.28|3020.28|3026.7|3018.7|3028.29|3020.29|3026.58|3018.58|22
1620009160000|2021-05-03 02:32:40|3026.71|3018.71|3026.49|3018.49|3026.76|3018.76|3026.36|3018.36|13
1620009170000|2021-05-03 02:32:50|3026.8|3018.8|3026.77|3018.77|3028.06|3020.06|3026.63|3018.63|27
1620009180000|2021-05-03 02:33:00|3026.73|3018.73|3026.55|3018.55|3026.89|3018.89|3026.55|3018.55|18
1620009190000|2021-05-03 02:33:10|3026.57|3018.57|3027.1|3019.1|3027.37|3019.37|3026.55|3018.55|27
1620009200000|2021-05-03 02:33:20|3027.09|3019.09|3025.9|3017.9|3027.09|3019.09|3025.85|3017.85|22
1620009210000|2021-05-03 02:33:30|3025.93|3017.93|3025.92|3017.92|3026.2|3018.2|3025.88|3017.88|22
1620009220000|2021-05-03 02:33:40|3026.02|3018.02|3025.12|3017.12|3026.05|3018.05|3024.92|3016.92|27
1620009230000|2021-05-03 02:33:50|3025.06|3017.06|3025.06|3017.06|3025.29|3017.29|3024.89|3016.89|18
1620009240000|2021-05-03 02:34:00|3025.08|3017.08|3024.92|3016.92|3025.09|3017.09|3024.79|3016.79|19
1620009250000|2021-05-03 02:34:10|3024.95|3016.95|3025.68|3017.68|3025.71|3017.71|3024.67|3016.67|24
1620009260000|2021-05-03 02:34:20|3025.71|3017.71|3025.56|3017.56|3025.71|3017.71|3025.56|3017.56|11
1620009270000|2021-05-03 02:34:30|3025.49|3017.49|3025.27|3017.27|3025.65|3017.65|3025.25|3017.25|19
1620009280000|2021-05-03 02:34:40|3025.15|3017.15|3025.65|3017.65|3025.85|3017.85|3025.15|3017.15|25
1620009290000|2021-05-03 02:34:50|3025.66|3017.66|3026.03|3018.03|3026.03|3018.03|3025.1|3017.1|22
1620009300000|2021-05-03 02:35:00|3026.32|3018.32|3027.4|3019.4|3027.95|3019.95|3026.32|3018.32|25
1620009310000|2021-05-03 02:35:10|3027.44|3019.44|3028.14|3020.14|3028.14|3020.14|3027.33|3019.33|21
1620009320000|2021-05-03 02:35:20|3028.16|3020.16|3028.49|3020.49|3028.52|3020.52|3027.95|3019.95|20
1620009330000|2021-05-03 02:35:30|3028.5|3020.5|3028.69|3020.69|3028.7|3020.7|3028.23|3020.23|24
1620009340000|2021-05-03 02:35:40|3028.72|3020.72|3029.97|3021.97|3030.55|3022.55|3028.7|3020.7|24
1620009350000|2021-05-03 02:35:50|3029.91|3021.91|3029|3021|3029.91|3021.91|3028.91|3020.91|25
1620009360000|2021-05-03 02:36:00|3028.95|3020.95|3028.51|3020.51|3028.99|3020.99|3028.51|3020.51|16
1620009370000|2021-05-03 02:36:10|3028.52|3020.52|3028.64|3020.64|3028.69|3020.69|3028.42|3020.42|17
1620009380000|2021-05-03 02:36:20|3028.65|3020.65|3027.25|3019.25|3028.67|3020.67|3027.2|3019.2|22
1620009390000|2021-05-03 02:36:30|3027.28|3019.28|3027.44|3019.44|3027.47|3019.47|3027.24|3019.24|22
1620009400000|2021-05-03 02:36:40|3027.41|3019.41|3027.51|3019.51|3027.59|3019.59|3027.31|3019.31|16
1620009410000|2021-05-03 02:36:50|3027.59|3019.59|3027.21|3019.21|3027.68|3019.68|3026.88|3018.88|26
1620009420000|2021-05-03 02:37:00|3027.26|3019.26|3027.83|3019.83|3027.86|3019.86|3027.26|3019.26|20
1620009430000|2021-05-03 02:37:10|3027.74|3019.74|3027.66|3019.66|3027.77|3019.77|3027.66|3019.66|16
1620009440000|2021-05-03 02:37:20|3027.8|3019.8|3027.88|3019.88|3028.07|3020.07|3027.74|3019.74|18
1620009450000|2021-05-03 02:37:30|3027.83|3019.83|3027.87|3019.87|3027.88|3019.88|3027.18|3019.18|23
1620009460000|2021-05-03 02:37:40|3027.85|3019.85|3028.33|3020.33|3028.4|3020.4|3027.68|3019.68|25
1620009470000|2021-05-03 02:37:50|3028.45|3020.45|3028.14|3020.14|3028.84|3020.84|3027.88|3019.88|20
1620009480000|2021-05-03 02:38:00|3028.15|3020.15|3028.55|3020.55|3028.56|3020.56|3028.08|3020.08|17
1620009490000|2021-05-03 02:38:10|3028.57|3020.57|3028.37|3020.37|3028.57|3020.57|3028.31|3020.31|9
1620009500000|2021-05-03 02:38:20|3028.36|3020.36|3028.55|3020.55|3028.55|3020.55|3028.36|3020.36|13
1620009510000|2021-05-03 02:38:30|3028.54|3020.54|3027.43|3019.43|3028.55|3020.55|3027.39|3019.39|26
1620009520000|2021-05-03 02:38:40|3027.39|3019.39|3028.28|3020.28|3028.28|3020.28|3027.39|3019.39|21
1620009530000|2021-05-03 02:38:50|3028.37|3020.37|3028.16|3020.16|3028.53|3020.53|3027.69|3019.69|24
1620009540000|2021-05-03 02:39:00|3028.17|3020.17|3028.23|3020.23|3028.36|3020.36|3027.92|3019.92|24
1620009550000|2021-05-03 02:39:10|3028.24|3020.24|3028.26|3020.26|3028.31|3020.31|3028.09|3020.09|22
1620009560000|2021-05-03 02:39:20|3028.27|3020.27|3028.31|3020.31|3028.33|3020.33|3028.24|3020.24|11
1620009570000|2021-05-03 02:39:30|3028.27|3020.27|3028.3|3020.3|3028.37|3020.37|3028.21|3020.21|16
1620009580000|2021-05-03 02:39:40|3028.29|3020.29|3028.76|3020.76|3028.8|3020.8|3027.79|3019.79|22
1620009590000|2021-05-03 02:39:50|3028.78|3020.78|3028.97|3020.97|3029.04|3021.04|3028.74|3020.74|16
1620009600000|2021-05-03 02:40:00|3028.96|3020.96|3028.65|3020.65|3028.96|3020.96|3028.47|3020.47|19
1620009610000|2021-05-03 02:40:10|3028.64|3020.64|3028.44|3020.44|3028.64|3020.64|3028.44|3020.44|7
1620009620000|2021-05-03 02:40:20|3028.52|3020.52|3028.09|3020.09|3028.52|3020.52|3027.82|3019.82|26
1620009630000|2021-05-03 02:40:30|3028.17|3020.17|3028.08|3020.08|3028.22|3020.22|3028.06|3020.06|20
1620009640000|2021-05-03 02:40:40|3028.12|3020.12|3028.27|3020.27|3028.61|3020.61|3028.08|3020.08|19
1620009650000|2021-05-03 02:40:50|3028.26|3020.26|3028.31|3020.31|3028.54|3020.54|3028.26|3020.26|18
1620009660000|2021-05-03 02:41:00|3028.29|3020.29|3028.18|3020.18|3028.47|3020.47|3028.09|3020.09|18
1620009670000|2021-05-03 02:41:10|3028.13|3020.13|3028.29|3020.29|3028.32|3020.32|3028.09|3020.09|17
1620009680000|2021-05-03 02:41:20|3028.31|3020.31|3028.9|3020.9|3028.9|3020.9|3028.31|3020.31|20
1620009690000|2021-05-03 02:41:30|3028.89|3020.89|3028.57|3020.57|3028.9|3020.9|3028.49|3020.49|21
1620009700000|2021-05-03 02:41:40|3028.59|3020.59|3028.53|3020.53|3029|3021|3028.26|3020.26|24
1620009710000|2021-05-03 02:41:50|3028.4|3020.4|3028.37|3020.37|3029.05|3021.05|3028.29|3020.29|27
1620009720000|2021-05-03 02:42:00|3028.45|3020.45|3029.31|3021.31|3029.41|3021.41|3028.3|3020.3|26
1620009730000|2021-05-03 02:42:10|3029.32|3021.32|3029.4|3021.4|3029.48|3021.48|3029.22|3021.22|23
1620009740000|2021-05-03 02:42:20|3029.45|3021.45|3029.43|3021.43|3029.48|3021.48|3028.93|3020.93|19
1620009750000|2021-05-03 02:42:30|3029.47|3021.47|3029.35|3021.35|3029.55|3021.55|3029.28|3021.28|20
1620009760000|2021-05-03 02:42:40|3029.37|3021.37|3029.48|3021.48|3029.48|3021.48|3029.33|3021.33|26
1620009770000|2021-05-03 02:42:50|3029.53|3021.53|3030.01|3022.01|3030.09|3022.09|3029.52|3021.52|21
1620009780000|2021-05-03 02:43:00|3029.98|3021.98|3030.14|3022.14|3030.29|3022.29|3029.97|3021.97|19
1620009790000|2021-05-03 02:43:10|3030.15|3022.15|3030.33|3022.33|3030.71|3022.71|3029.67|3021.67|20
1620009800000|2021-05-03 02:43:20|3030.4|3022.4|3031.78|3023.78|3031.89|3023.89|3030.35|3022.35|18
1620009810000|2021-05-03 02:43:30|3031.88|3023.88|3031.51|3023.51|3031.88|3023.88|3031.24|3023.24|12
1620009820000|2021-05-03 02:43:40|3031.52|3023.52|3031.48|3023.48|3031.57|3023.57|3031.46|3023.46|21
1620009830000|2021-05-03 02:43:50|3031.49|3023.49|3031.55|3023.55|3031.66|3023.66|3031.4|3023.4|17
1620009840000|2021-05-03 02:44:00|3031.6|3023.6|3030.67|3022.67|3031.6|3023.6|3030.67|3022.67|20
1620009850000|2021-05-03 02:44:10|3030.69|3022.69|3030.89|3022.89|3030.89|3022.89|3030.69|3022.69|9
1620009860000|2021-05-03 02:44:20|3030.91|3022.91|3030.95|3022.95|3031.21|3023.21|3030.91|3022.91|7
1620009870000|2021-05-03 02:44:30|3031|3023|3030.98|3022.98|3031.05|3023.05|3030.59|3022.59|14
1620009880000|2021-05-03 02:44:40|3030.93|3022.93|3029.7|3021.7|3030.95|3022.95|3029.43|3021.43|27
1620009890000|2021-05-03 02:44:50|3029.97|3021.97|3030.01|3022.01|3030.58|3022.58|3029.97|3021.97|25
1620009900000|2021-05-03 02:45:00|3029.81|3021.81|3031.02|3023.02|3031.06|3023.06|3029.81|3021.81|22
1620009910000|2021-05-03 02:45:10|3031.01|3023.01|3032.93|3024.93|3032.97|3024.97|3031.01|3023.01|25
1620009920000|2021-05-03 02:45:20|3033.04|3025.04|3032.53|3024.53|3033.14|3025.14|3032.36|3024.36|17
1620009930000|2021-05-03 02:45:30|3032.54|3024.54|3035.94|3027.94|3036.01|3028.01|3032.49|3024.49|26
1620009940000|2021-05-03 02:45:40|3035.93|3027.93|3035.18|3027.18|3036.05|3028.05|3035.18|3027.18|22
1620009950000|2021-05-03 02:45:50|3035.12|3027.12|3035.21|3027.21|3035.23|3027.23|3034.97|3026.97|20
1620009960000|2021-05-03 02:46:00|3035.18|3027.18|3035.86|3027.86|3035.95|3027.95|3035.18|3027.18|21
1620009970000|2021-05-03 02:46:10|3035.82|3027.82|3035.26|3027.26|3035.92|3027.92|3035.26|3027.26|22
1620009980000|2021-05-03 02:46:20|3035.82|3027.82|3035.91|3027.91|3035.91|3027.91|3035.24|3027.24|19
1620009990000|2021-05-03 02:46:30|3035.72|3027.72|3033.37|3025.37|3035.73|3027.73|3033.12|3025.12|25
1620010000000|2021-05-03 02:46:40|3033.3|3025.3|3030.97|3022.97|3033.3|3025.3|3030.26|3022.26|27
1620010010000|2021-05-03 02:46:50|3031.29|3023.29|3031.92|3023.92|3031.92|3023.92|3030.87|3022.87|23
1620010020000|2021-05-03 02:47:00|3031.83|3023.83|3031.6|3023.6|3031.85|3023.85|3031.37|3023.37|21
1620010030000|2021-05-03 02:47:10|3031.56|3023.56|3031.87|3023.87|3031.98|3023.98|3031.56|3023.56|18
1620010040000|2021-05-03 02:47:20|3031.79|3023.79|3032.3|3024.3|3032.89|3024.89|3031.6|3023.6|22
1620010050000|2021-05-03 02:47:30|3032.27|3024.27|3031.9|3023.9|3032.57|3024.57|3031.47|3023.47|24
1620010060000|2021-05-03 02:47:40|3031.77|3023.77|3033.15|3025.15|3033.26|3025.26|3031.77|3023.77|20
1620010070000|2021-05-03 02:47:50|3033.43|3025.43|3035.46|3027.46|3035.46|3027.46|3033.43|3025.43|26
1620010080000|2021-05-03 02:48:00|3035.53|3027.53|3035.03|3027.03|3036.04|3028.04|3034.8|3026.8|27
1620010090000|2021-05-03 02:48:10|3035.15|3027.15|3035.71|3027.71|3035.74|3027.74|3035.15|3027.15|25
1620010100000|2021-05-03 02:48:20|3035.64|3027.64|3035.89|3027.89|3036.01|3028.01|3035.62|3027.62|21
1620010110000|2021-05-03 02:48:30|3035.92|3027.92|3036.63|3028.63|3036.68|3028.68|3035.92|3027.92|22
1620010120000|2021-05-03 02:48:40|3036.67|3028.67|3036.8|3028.8|3036.81|3028.81|3036.67|3028.67|8
1620010130000|2021-05-03 02:48:50|3036.77|3028.77|3036.9|3028.9|3036.97|3028.97|3036.17|3028.17|11
1620010140000|2021-05-03 02:49:00|3036.97|3028.97|3037.87|3029.87|3037.87|3029.87|3036.97|3028.97|20
1620010150000|2021-05-03 02:49:10|3037.52|3029.52|3037.33|3029.33|3037.96|3029.96|3037.24|3029.24|25
1620010160000|2021-05-03 02:49:20|3037.34|3029.34|3037.63|3029.63|3037.8|3029.8|3037.15|3029.15|25
1620010170000|2021-05-03 02:49:30|3037.76|3029.76|3036.51|3028.51|3037.86|3029.86|3036.33|3028.33|25
1620010180000|2021-05-03 02:49:40|3036.52|3028.52|3036.48|3028.48|3036.67|3028.67|3036.35|3028.35|19
1620010190000|2021-05-03 02:49:50|3036.5|3028.5|3037.44|3029.44|3037.71|3029.71|3036.5|3028.5|25
1620010200000|2021-05-03 02:50:00|3037.4|3029.4|3037.68|3029.68|3037.71|3029.71|3037.4|3029.4|19
1620010210000|2021-05-03 02:50:10|3037.61|3029.61|3037.62|3029.62|3037.65|3029.65|3036.96|3028.96|27
1620010220000|2021-05-03 02:50:20|3037.65|3029.65|3037.13|3029.13|3037.66|3029.66|3037.12|3029.12|15
1620010230000|2021-05-03 02:50:30|3037.09|3029.09|3037.54|3029.54|3037.54|3029.54|3036.75|3028.75|25
1620010240000|2021-05-03 02:50:40|3037.6|3029.6|3037.6|3029.6|3037.62|3029.62|3037.44|3029.44|17
1620010250000|2021-05-03 02:50:50|3038.23|3030.23|3040.28|3032.28|3040.32|3032.32|3038.23|3030.23|17
1620010260000|2021-05-03 02:51:00|3040.27|3032.27|3040.99|3032.99|3040.99|3032.99|3039.62|3031.62|20
1620010270000|2021-05-03 02:51:10|3040.92|3032.92|3040.8|3032.8|3040.92|3032.92|3040.62|3032.62|18
1620010280000|2021-05-03 02:51:20|3040.77|3032.77|3040.1|3032.1|3040.84|3032.84|3039.98|3031.98|20
1620010290000|2021-05-03 02:51:30|3040.11|3032.11|3040.6|3032.6|3040.88|3032.88|3040.11|3032.11|24
1620010300000|2021-05-03 02:51:40|3040.4|3032.4|3039.45|3031.45|3040.4|3032.4|3039.34|3031.34|25
1620010310000|2021-05-03 02:51:50|3039.47|3031.47|3039.65|3031.65|3039.73|3031.73|3039.46|3031.46|18
1620010320000|2021-05-03 02:52:00|3039.84|3031.84|3040.96|3032.96|3040.96|3032.96|3039.77|3031.77|20
1620010330000|2021-05-03 02:52:10|3040.95|3032.95|3040.49|3032.49|3040.95|3032.95|3039.95|3031.95|23
1620010340000|2021-05-03 02:52:20|3040.42|3032.42|3040.01|3032.01|3040.42|3032.42|3039.6|3031.6|26
1620010350000|2021-05-03 02:52:30|3040.02|3032.02|3039.76|3031.76|3040.81|3032.81|3039.76|3031.76|23
1620010360000|2021-05-03 02:52:40|3039.73|3031.73|3039.72|3031.72|3039.74|3031.74|3039.46|3031.46|25
1620010370000|2021-05-03 02:52:50|3039.75|3031.75|3039.31|3031.31|3039.75|3031.75|3039.2|3031.2|20
1620010380000|2021-05-03 02:53:00|3038.88|3030.88|3038.98|3030.98|3039.47|3031.47|3038.54|3030.54|25
1620010390000|2021-05-03 02:53:10|3038.79|3030.79|3039.16|3031.16|3039.22|3031.22|3038.79|3030.79|23
1620010400000|2021-05-03 02:53:20|3039.17|3031.17|3039.12|3031.12|3039.21|3031.21|3039.03|3031.03|21
1620010410000|2021-05-03 02:53:30|3039.2|3031.2|3038.66|3030.66|3039.49|3031.49|3038.57|3030.57|28
1620010420000|2021-05-03 02:53:40|3038.67|3030.67|3037.52|3029.52|3038.67|3030.67|3037.52|3029.52|20
1620010430000|2021-05-03 02:53:50|3038.4|3030.4|3038.29|3030.29|3038.96|3030.96|3038.29|3030.29|27
1620010440000|2021-05-03 02:54:00|3038.36|3030.36|3038.74|3030.74|3038.77|3030.77|3038.03|3030.03|20
1620010450000|2021-05-03 02:54:10|3038.73|3030.73|3038.29|3030.29|3038.75|3030.75|3038.28|3030.28|20
1620010460000|2021-05-03 02:54:20|3038.28|3030.28|3036.83|3028.83|3038.34|3030.34|3036.83|3028.83|21
1620010470000|2021-05-03 02:54:30|3036.78|3028.78|3037.38|3029.38|3037.74|3029.74|3036.29|3028.29|24
1620010480000|2021-05-03 02:54:40|3037.35|3029.35|3036.2|3028.2|3037.35|3029.35|3036.2|3028.2|22
1620010490000|2021-05-03 02:54:50|3035.98|3027.98|3036.68|3028.68|3037.31|3029.31|3035.94|3027.94|24
1620010500000|2021-05-03 02:55:00|3036.51|3028.51|3038.16|3030.16|3038.16|3030.16|3036.2|3028.2|26
1620010510000|2021-05-03 02:55:10|3038.05|3030.05|3038.23|3030.23|3038.61|3030.61|3037.98|3029.98|24
1620010520000|2021-05-03 02:55:20|3038.21|3030.21|3038.29|3030.29|3038.56|3030.56|3037.47|3029.47|23
1620010530000|2021-05-03 02:55:30|3038.02|3030.02|3037.68|3029.68|3038.02|3030.02|3037.28|3029.28|22
1620010540000|2021-05-03 02:55:40|3037.94|3029.94|3037.61|3029.61|3038.05|3030.05|3037.44|3029.44|25
1620010550000|2021-05-03 02:55:50|3037.6|3029.6|3038.4|3030.4|3038.43|3030.43|3037.6|3029.6|22
1620010560000|2021-05-03 02:56:00|3038.43|3030.43|3038.82|3030.82|3039.05|3031.05|3038.43|3030.43|26
1620010570000|2021-05-03 02:56:10|3038.8|3030.8|3038.44|3030.44|3038.86|3030.86|3038.37|3030.37|22
1620010580000|2021-05-03 02:56:20|3038.42|3030.42|3037.17|3029.17|3038.42|3030.42|3037.17|3029.17|22
1620010590000|2021-05-03 02:56:30|3037.23|3029.23|3037.92|3029.92|3038.11|3030.11|3036.07|3028.07|28
1620010600000|2021-05-03 02:56:40|3037.93|3029.93|3036.83|3028.83|3038.03|3030.03|3036.72|3028.72|26
1620010610000|2021-05-03 02:56:50|3036.84|3028.84|3036.73|3028.73|3037.05|3029.05|3036.67|3028.67|18
1620010620000|2021-05-03 02:57:00|3036.86|3028.86|3037.39|3029.39|3037.58|3029.58|3036.86|3028.86|20
1620010630000|2021-05-03 02:57:10|3037.41|3029.41|3037.21|3029.21|3037.92|3029.92|3037.21|3029.21|17
1620010640000|2021-05-03 02:57:20|3037.2|3029.2|3036.53|3028.53|3037.2|3029.2|3036.4|3028.4|24
1620010650000|2021-05-03 02:57:30|3036.52|3028.52|3036.27|3028.27|3036.53|3028.53|3035.91|3027.91|25
1620010660000|2021-05-03 02:57:40|3036.28|3028.28|3036.46|3028.46|3036.61|3028.61|3036.07|3028.07|14
1620010670000|2021-05-03 02:57:50|3036.47|3028.47|3037.59|3029.59|3037.59|3029.59|3036.47|3028.47|14
1620010680000|2021-05-03 02:58:00|3037.65|3029.65|3037.53|3029.53|3037.65|3029.65|3037.16|3029.16|23
1620010690000|2021-05-03 02:58:10|3037.42|3029.42|3038.19|3030.19|3038.19|3030.19|3037.42|3029.42|19
1620010700000|2021-05-03 02:58:20|3038.18|3030.18|3035.94|3027.94|3038.19|3030.19|3035.77|3027.77|20
1620010710000|2021-05-03 02:58:30|3035.96|3027.96|3036.09|3028.09|3036.11|3028.11|3035.85|3027.85|19
1620010720000|2021-05-03 02:58:40|3036.07|3028.07|3036.41|3028.41|3036.45|3028.45|3036.02|3028.02|22
1620010730000|2021-05-03 02:58:50|3036.44|3028.44|3037.4|3029.4|3038.08|3030.08|3036.44|3028.44|25
1620010740000|2021-05-03 02:59:00|3037.23|3029.23|3037.62|3029.62|3037.7|3029.7|3037.02|3029.02|21
1620010750000|2021-05-03 02:59:10|3037.96|3029.96|3037.21|3029.21|3037.98|3029.98|3037.21|3029.21|22
1620010760000|2021-05-03 02:59:20|3037.18|3029.18|3037.1|3029.1|3037.45|3029.45|3037.06|3029.06|22
1620010770000|2021-05-03 02:59:30|3037.06|3029.06|3037.25|3029.25|3037.36|3029.36|3036.75|3028.75|25
1620010780000|2021-05-03 02:59:40|3037.26|3029.26|3036.44|3028.44|3037.55|3029.55|3036.24|3028.24|22
1620010790000|2021-05-03 02:59:50|3036.4|3028.4|3036.7|3028.7|3036.76|3028.76|3036.38|3028.38|21
1620010800000|2021-05-03 03:00:00|3036.74|3028.74|3037.13|3029.13|3037.13|3029.13|3036.61|3028.61|24
1620010810000|2021-05-03 03:00:10|3037.19|3029.19|3037.54|3029.54|3037.65|3029.65|3037.19|3029.19|12
1620010820000|2021-05-03 03:00:20|3037.5|3029.5|3037.68|3029.68|3038.67|3030.67|3037.5|3029.5|20
1620010830000|2021-05-03 03:00:30|3037.36|3029.36|3036.99|3028.99|3037.44|3029.44|3036.67|3028.67|25
1620010840000|2021-05-03 03:00:40|3036.86|3028.86|3037.1|3029.1|3037.1|3029.1|3036.53|3028.53|25
1620010850000|2021-05-03 03:00:50|3037.7|3029.7|3037.42|3029.42|3037.7|3029.7|3037.14|3029.14|24
1620010860000|2021-05-03 03:01:00|3037.39|3029.39|3036.9|3028.9|3037.43|3029.43|3036.84|3028.84|17
1620010870000|2021-05-03 03:01:10|3037.12|3029.12|3036.93|3028.93|3037.17|3029.17|3036.77|3028.77|22
1620010880000|2021-05-03 03:01:20|3037.05|3029.05|3037.07|3029.07|3037.23|3029.23|3037.05|3029.05|25
1620010890000|2021-05-03 03:01:30|3037.08|3029.08|3037.29|3029.29|3037.29|3029.29|3037.08|3029.08|12
1620010900000|2021-05-03 03:01:40|3037.23|3029.23|3037.2|3029.2|3037.31|3029.31|3037.08|3029.08|14
1620010910000|2021-05-03 03:01:50|3037.21|3029.21|3036.5|3028.5|3037.22|3029.22|3036.44|3028.44|19
1620010920000|2021-05-03 03:02:00|3036.48|3028.48|3036.97|3028.97|3037.09|3029.09|3036.48|3028.48|19
1620010930000|2021-05-03 03:02:10|3036.94|3028.94|3036.79|3028.79|3036.95|3028.95|3036.72|3028.72|28
1620010940000|2021-05-03 03:02:20|3036.77|3028.77|3035.81|3027.81|3036.87|3028.87|3035.61|3027.61|26
1620010950000|2021-05-03 03:02:30|3035.79|3027.79|3035.28|3027.28|3036.21|3028.21|3034.94|3026.94|25
1620010960000|2021-05-03 03:02:40|3035.06|3027.06|3032.72|3024.72|3035.06|3027.06|3032.72|3024.72|24
1620010970000|2021-05-03 03:02:50|3032.69|3024.69|3033.49|3025.49|3033.52|3025.52|3032.54|3024.54|27
1620010980000|2021-05-03 03:03:00|3033.43|3025.43|3033.1|3025.1|3033.7|3025.7|3032.87|3024.87|25
1620010990000|2021-05-03 03:03:10|3033.09|3025.09|3032.24|3024.24|3033.09|3025.09|3032.19|3024.19|26
1620011000000|2021-05-03 03:03:20|3032.27|3024.27|3031.68|3023.68|3032.27|3024.27|3031.68|3023.68|23
1620011010000|2021-05-03 03:03:30|3031.78|3023.78|3031.95|3023.95|3031.95|3023.95|3031.46|3023.46|14
1620011020000|2021-05-03 03:03:40|3031.98|3023.98|3030.7|3022.7|3032.01|3024.01|3030.51|3022.51|25
1620011030000|2021-05-03 03:03:50|3030.83|3022.83|3032.16|3024.16|3032.31|3024.31|3030.83|3022.83|25
1620011040000|2021-05-03 03:04:00|3031.77|3023.77|3031.34|3023.34|3031.81|3023.81|3031.3|3023.3|27
1620011050000|2021-05-03 03:04:10|3031.36|3023.36|3030.34|3022.34|3031.57|3023.57|3030.1|3022.1|23
1620011060000|2021-05-03 03:04:20|3030.73|3022.73|3030.75|3022.75|3031.37|3023.37|3030.09|3022.09|28
1620011070000|2021-05-03 03:04:30|3030.54|3022.54|3028.96|3020.96|3030.57|3022.57|3028.95|3020.95|24
1620011080000|2021-05-03 03:04:40|3029.04|3021.04|3030.41|3022.41|3030.41|3022.41|3028.96|3020.96|13
1620011090000|2021-05-03 03:04:50|3030.4|3022.4|3029.65|3021.65|3030.41|3022.41|3029.45|3021.45|24
1620011100000|2021-05-03 03:05:00|3029.61|3021.61|3028.36|3020.36|3029.65|3021.65|3028.3|3020.3|24
1620011110000|2021-05-03 03:05:10|3029.02|3021.02|3028.34|3020.34|3029.06|3021.06|3028.22|3020.22|24
1620011120000|2021-05-03 03:05:20|3028.27|3020.27|3028.22|3020.22|3028.38|3020.38|3028.14|3020.14|21
1620011130000|2021-05-03 03:05:30|3028.23|3020.23|3028.19|3020.19|3028.31|3020.31|3028.17|3020.17|18
1620011140000|2021-05-03 03:05:40|3027.92|3019.92|3027.3|3019.3|3027.92|3019.92|3027.21|3019.21|22
1620011150000|2021-05-03 03:05:50|3027.33|3019.33|3027.37|3019.37|3027.42|3019.42|3027.28|3019.28|16
1620011160000|2021-05-03 03:06:00|3027.39|3019.39|3027.83|3019.83|3027.83|3019.83|3027.37|3019.37|18
1620011170000|2021-05-03 03:06:10|3027.95|3019.95|3030.45|3022.45|3030.55|3022.55|3027.95|3019.95|23
1620011180000|2021-05-03 03:06:20|3030.5|3022.5|3030.34|3022.34|3030.5|3022.5|3030.32|3022.32|13
1620011190000|2021-05-03 03:06:30|3030.32|3022.32|3030.31|3022.31|3030.32|3022.32|3030.31|3022.31|2
1620011200000|2021-05-03 03:06:40|3030.42|3022.42|3030.61|3022.61|3030.67|3022.67|3030.42|3022.42|11
1620011210000|2021-05-03 03:06:50|3030.54|3022.54|3031.31|3023.31|3031.31|3023.31|3030.36|3022.36|16
1620011220000|2021-05-03 03:07:00|3031.26|3023.26|3031.09|3023.09|3031.26|3023.26|3030.02|3022.02|25
1620011230000|2021-05-03 03:07:10|3031.03|3023.03|3031.55|3023.55|3031.55|3023.55|3031.03|3023.03|13
1620011240000|2021-05-03 03:07:20|3031.54|3023.54|3032.12|3024.12|3032.12|3024.12|3031.53|3023.53|17
1620011250000|2021-05-03 03:07:30|3032.14|3024.14|3032.24|3024.24|3032.29|3024.29|3032.11|3024.11|10
1620011260000|2021-05-03 03:07:40|3032.13|3024.13|3032.15|3024.15|3032.15|3024.15|3032.12|3024.12|3
1620011270000|2021-05-03 03:07:50|3032|3024|3031.99|3023.99|3032.14|3024.14|3031.99|3023.99|7
1620011280000|2021-05-03 03:08:00|3032.1|3024.1|3032.07|3024.07|3032.31|3024.31|3032.03|3024.03|17
1620011290000|2021-05-03 03:08:10|3032.05|3024.05|3032.15|3024.15|3032.19|3024.19|3032.05|3024.05|10
1620011300000|2021-05-03 03:08:20|3032.18|3024.18|3032.8|3024.8|3033.71|3025.71|3032.15|3024.15|19
1620011310000|2021-05-03 03:08:30|3032.73|3024.73|3032.76|3024.76|3032.91|3024.91|3032.6|3024.6|21
1620011320000|2021-05-03 03:08:40|3032.69|3024.69|3033.02|3025.02|3033.25|3025.25|3032.61|3024.61|16
1620011330000|2021-05-03 03:08:50|3032.99|3024.99|3033.41|3025.41|3033.6|3025.6|3032.99|3024.99|23
1620011340000|2021-05-03 03:09:00|3033.28|3025.28|3033.61|3025.61|3033.93|3025.93|3033.18|3025.18|18
1620011350000|2021-05-03 03:09:10|3033.6|3025.6|3034.24|3026.24|3034.24|3026.24|3033.6|3025.6|22
1620011360000|2021-05-03 03:09:20|3034.25|3026.25|3034.37|3026.37|3034.39|3026.39|3034.25|3026.25|11
1620011370000|2021-05-03 03:09:30|3034.35|3026.35|3034.37|3026.37|3034.37|3026.37|3034.33|3026.33|5
1620011380000|2021-05-03 03:09:40|3034.33|3026.33|3034.22|3026.22|3034.33|3026.33|3033.99|3025.99|8
1620011390000|2021-05-03 03:09:50|3034.32|3026.32|3035.65|3027.65|3035.7|3027.7|3034.32|3026.32|26
1620011400000|2021-05-03 03:10:00|3035.64|3027.64|3036.35|3028.35|3036.37|3028.37|3035.64|3027.64|23
1620011410000|2021-05-03 03:10:10|3036.36|3028.36|3037.19|3029.19|3037.25|3029.25|3036.33|3028.33|25
1620011420000|2021-05-03 03:10:20|3037.21|3029.21|3038.17|3030.17|3038.35|3030.35|3037.2|3029.2|24
1620011430000|2021-05-03 03:10:30|3038.34|3030.34|3038.49|3030.49|3038.77|3030.77|3038.34|3030.34|23
1620011440000|2021-05-03 03:10:40|3038.36|3030.36|3038.35|3030.35|3038.36|3030.36|3038.26|3030.26|9
1620011450000|2021-05-03 03:10:50|3038.27|3030.27|3038.34|3030.34|3038.38|3030.38|3038.27|3030.27|11
1620011460000|2021-05-03 03:11:00|3038.48|3030.48|3038.51|3030.51|3038.64|3030.64|3037.3|3029.3|21
1620011470000|2021-05-03 03:11:10|3038.52|3030.52|3038.52|3030.52|3038.55|3030.55|3038.51|3030.51|7
1620011480000|2021-05-03 03:11:20|3038.51|3030.51|3039.01|3031.01|3039.01|3031.01|3038.51|3030.51|9
1620011490000|2021-05-03 03:11:30|3039.05|3031.05|3039.31|3031.31|3039.37|3031.37|3038.63|3030.63|17
1620011500000|2021-05-03 03:11:40|3039.46|3031.46|3040.05|3032.05|3040.08|3032.08|3039.46|3031.46|18
1620011510000|2021-05-03 03:11:50|3040|3032|3040.17|3032.17|3040.45|3032.45|3039.94|3031.94|20
1620011520000|2021-05-03 03:12:00|3040.18|3032.18|3041.07|3033.07|3041.64|3033.64|3040.18|3032.18|25
1620011530000|2021-05-03 03:12:10|3041.04|3033.04|3041.13|3033.13|3041.3|3033.3|3040.58|3032.58|23
1620011540000|2021-05-03 03:12:20|3041.18|3033.18|3041.45|3033.45|3041.52|3033.52|3041.09|3033.09|19
1620011550000|2021-05-03 03:12:30|3041.48|3033.48|3040.73|3032.73|3041.48|3033.48|3040.36|3032.36|28
1620011560000|2021-05-03 03:12:40|3040.74|3032.74|3041.18|3033.18|3041.42|3033.42|3040.74|3032.74|23
1620011570000|2021-05-03 03:12:50|3041.36|3033.36|3040.4|3032.4|3041.48|3033.48|3040.11|3032.11|25
1620011580000|2021-05-03 03:13:00|3040.28|3032.28|3040.24|3032.24|3040.31|3032.31|3039.18|3031.18|27
1620011590000|2021-05-03 03:13:10|3040.26|3032.26|3039.89|3031.89|3040.54|3032.54|3039.79|3031.79|23
1620011600000|2021-05-03 03:13:20|3039.92|3031.92|3039.88|3031.88|3040.44|3032.44|3039.79|3031.79|26
1620011610000|2021-05-03 03:13:30|3039.87|3031.87|3039.08|3031.08|3039.98|3031.98|3039.01|3031.01|25
1620011620000|2021-05-03 03:13:40|3039.09|3031.09|3039.5|3031.5|3040.27|3032.27|3039.09|3031.09|24
1620011630000|2021-05-03 03:13:50|3039.59|3031.59|3040.28|3032.28|3040.28|3032.28|3039.26|3031.26|18
1620011640000|2021-05-03 03:14:00|3040.52|3032.52|3040.16|3032.16|3040.52|3032.52|3040.16|3032.16|14
1620011650000|2021-05-03 03:14:10|3040.2|3032.2|3040.08|3032.08|3040.25|3032.25|3040.06|3032.06|19
1620011660000|2021-05-03 03:14:20|3040.06|3032.06|3039.88|3031.88|3040.06|3032.06|3039.59|3031.59|21
1620011670000|2021-05-03 03:14:30|3039.75|3031.75|3039.14|3031.14|3039.89|3031.89|3039.13|3031.13|13
1620011680000|2021-05-03 03:14:40|3039.1|3031.1|3041|3033|3041.11|3033.11|3038.84|3030.84|24
1620011690000|2021-05-03 03:14:50|3041.03|3033.03|3040.69|3032.69|3041.05|3033.05|3040.34|3032.34|26
1620011700000|2021-05-03 03:15:00|3040.7|3032.7|3039.53|3031.53|3040.7|3032.7|3039.37|3031.37|24
1620011710000|2021-05-03 03:15:10|3039.54|3031.54|3039.51|3031.51|3039.68|3031.68|3039.51|3031.51|20
1620011720000|2021-05-03 03:15:20|3039.79|3031.79|3040.02|3032.02|3040.02|3032.02|3039.79|3031.79|18
1620011730000|2021-05-03 03:15:30|3039.98|3031.98|3039.83|3031.83|3040.1|3032.1|3039.46|3031.46|21
1620011740000|2021-05-03 03:15:40|3039.88|3031.88|3040.33|3032.33|3040.43|3032.43|3039.88|3031.88|23
1620011750000|2021-05-03 03:15:50|3040.25|3032.25|3039.52|3031.52|3040.38|3032.38|3039.52|3031.52|20
1620011760000|2021-05-03 03:16:00|3039.53|3031.53|3039.94|3031.94|3040.08|3032.08|3039.53|3031.53|22
1620011770000|2021-05-03 03:16:10|3039.98|3031.98|3040.18|3032.18|3040.29|3032.29|3039.98|3031.98|18
1620011780000|2021-05-03 03:16:20|3040.16|3032.16|3040.7|3032.7|3040.96|3032.96|3040.06|3032.06|23
1620011790000|2021-05-03 03:16:30|3040.71|3032.71|3040.97|3032.97|3041.58|3033.58|3040.71|3032.71|20
1620011800000|2021-05-03 03:16:40|3040.95|3032.95|3041.79|3033.79|3041.87|3033.87|3040.95|3032.95|15
1620011810000|2021-05-03 03:16:50|3042.01|3034.01|3042.15|3034.15|3042.15|3034.15|3041.98|3033.98|12
1620011820000|2021-05-03 03:17:00|3042.4|3034.4|3047.96|3039.96|3047.96|3039.96|3042.4|3034.4|26
1620011830000|2021-05-03 03:17:10|3047.82|3039.82|3050.48|3042.48|3050.54|3042.54|3047.17|3039.17|22
1620011840000|2021-05-03 03:17:20|3050.63|3042.63|3052.54|3044.54|3052.54|3044.54|3050.63|3042.63|21
1620011850000|2021-05-03 03:17:30|3052.48|3044.48|3049.36|3041.36|3052.48|3044.48|3049.08|3041.08|27
1620011860000|2021-05-03 03:17:40|3049.53|3041.53|3048.78|3040.78|3050.08|3042.08|3046.66|3038.66|25
1620011870000|2021-05-03 03:17:50|3048.82|3040.82|3050.48|3042.48|3050.48|3042.48|3048.82|3040.82|29
1620011880000|2021-05-03 03:18:00|3050.34|3042.34|3051.8|3043.8|3051.8|3043.8|3049.77|3041.77|28
1620011890000|2021-05-03 03:18:10|3051.74|3043.74|3052.35|3044.35|3052.44|3044.44|3051.67|3043.67|25
1620011900000|2021-05-03 03:18:20|3052.3|3044.3|3050.07|3042.07|3052.3|3044.3|3049.89|3041.89|25
1620011910000|2021-05-03 03:18:30|3050.05|3042.05|3049.76|3041.76|3050.51|3042.51|3049.66|3041.66|25
1620011920000|2021-05-03 03:18:40|3049.81|3041.81|3051.98|3043.98|3051.98|3043.98|3049.81|3041.81|27
1620011930000|2021-05-03 03:18:50|3052.03|3044.03|3052.33|3044.33|3052.33|3044.33|3051.81|3043.81|21
1620011940000|2021-05-03 03:19:00|3052.47|3044.47|3053.05|3045.05|3053.17|3045.17|3052.32|3044.32|23
1620011950000|2021-05-03 03:19:10|3053.09|3045.09|3052.02|3044.02|3053.18|3045.18|3051.4|3043.4|28
1620011960000|2021-05-03 03:19:20|3051.97|3043.97|3052.35|3044.35|3052.35|3044.35|3051.6|3043.6|26
1620011970000|2021-05-03 03:19:30|3052.37|3044.37|3053.09|3045.09|3053.11|3045.11|3052.37|3044.37|23
1620011980000|2021-05-03 03:19:40|3053.01|3045.01|3053.63|3045.63|3054.05|3046.05|3052.8|3044.8|24
1620011990000|2021-05-03 03:19:50|3053.74|3045.74|3054.94|3046.94|3055.01|3047.01|3053.42|3045.42|20
1620012000000|2021-05-03 03:20:00|3054.9|3046.9|3053.39|3045.39|3055.12|3047.12|3053.12|3045.12|27
1620012010000|2021-05-03 03:20:10|3053.25|3045.25|3053.3|3045.3|3053.51|3045.51|3052.49|3044.49|28
1620012020000|2021-05-03 03:20:20|3053.49|3045.49|3052.78|3044.78|3053.52|3045.52|3052.65|3044.65|24
1620012030000|2021-05-03 03:20:30|3052.75|3044.75|3053.66|3045.66|3053.78|3045.78|3052.69|3044.69|19
1620012040000|2021-05-03 03:20:40|3054.26|3046.26|3054.76|3046.76|3054.89|3046.89|3053.76|3045.76|24
1620012050000|2021-05-03 03:20:50|3054.77|3046.77|3055.15|3047.15|3055.15|3047.15|3053.93|3045.93|18
1620012060000|2021-05-03 03:21:00|3055.17|3047.17|3054.96|3046.96|3055.59|3047.59|3054.91|3046.91|26
1620012070000|2021-05-03 03:21:10|3055.51|3047.51|3055.41|3047.41|3055.51|3047.51|3055.02|3047.02|26
1620012080000|2021-05-03 03:21:20|3055.43|3047.43|3055.5|3047.5|3055.7|3047.7|3055.18|3047.18|22
1620012090000|2021-05-03 03:21:30|3055.48|3047.48|3055.34|3047.34|3055.48|3047.48|3055.34|3047.34|17
1620012100000|2021-05-03 03:21:40|3055.37|3047.37|3055.28|3047.28|3055.38|3047.38|3054.77|3046.77|24
1620012110000|2021-05-03 03:21:50|3055.29|3047.29|3054.93|3046.93|3055.33|3047.33|3054.79|3046.79|20
1620012120000|2021-05-03 03:22:00|3055.01|3047.01|3055.27|3047.27|3055.64|3047.64|3054.97|3046.97|26
1620012130000|2021-05-03 03:22:10|3055.26|3047.26|3055.36|3047.36|3055.49|3047.49|3055.24|3047.24|20
1620012140000|2021-05-03 03:22:20|3055.38|3047.38|3055.04|3047.04|3055.51|3047.51|3054.82|3046.82|23
1620012150000|2021-05-03 03:22:30|3054.64|3046.64|3050.74|3042.74|3054.8|3046.8|3049.66|3041.66|28
1620012160000|2021-05-03 03:22:40|3051|3043|3049.7|3041.7|3051|3043|3049.35|3041.35|25
1620012170000|2021-05-03 03:22:50|3049.65|3041.65|3049.88|3041.88|3050.33|3042.33|3049.65|3041.65|21
1620012180000|2021-05-03 03:23:00|3049.95|3041.95|3052.88|3044.88|3052.88|3044.88|3049.95|3041.95|26
1620012190000|2021-05-03 03:23:10|3052.9|3044.9|3051|3043|3052.94|3044.94|3050.88|3042.88|27
1620012200000|2021-05-03 03:23:20|3051.09|3043.09|3050.03|3042.03|3051.09|3043.09|3049.98|3041.98|26
1620012210000|2021-05-03 03:23:30|3049.97|3041.97|3049.81|3041.81|3050.09|3042.09|3049.59|3041.59|24
1620012220000|2021-05-03 03:23:40|3049.79|3041.79|3049.76|3041.76|3050.12|3042.12|3049.73|3041.73|25
1620012230000|2021-05-03 03:23:50|3049.77|3041.77|3049.95|3041.95|3050.79|3042.79|3049.77|3041.77|21
1620012240000|2021-05-03 03:24:00|3050.01|3042.01|3050.49|3042.49|3050.49|3042.49|3050.01|3042.01|27
1620012250000|2021-05-03 03:24:10|3050.6|3042.6|3051|3043|3051.04|3043.04|3050.6|3042.6|22
1620012260000|2021-05-03 03:24:20|3050.81|3042.81|3051.08|3043.08|3051.28|3043.28|3050.57|3042.57|26
1620012270000|2021-05-03 03:24:30|3051.06|3043.06|3051.42|3043.42|3051.5|3043.5|3051.06|3043.06|24
1620012280000|2021-05-03 03:24:40|3051.47|3043.47|3052.75|3044.75|3052.75|3044.75|3050.97|3042.97|25
1620012290000|2021-05-03 03:24:50|3052.86|3044.86|3051.26|3043.26|3052.88|3044.88|3051.26|3043.26|17
1620012300000|2021-05-03 03:25:00|3050.58|3042.58|3050.77|3042.77|3050.81|3042.81|3050.04|3042.04|29
1620012310000|2021-05-03 03:25:10|3050.69|3042.69|3050.39|3042.39|3050.85|3042.85|3050.08|3042.08|19
1620012320000|2021-05-03 03:25:20|3050.03|3042.03|3051.4|3043.4|3051.4|3043.4|3050.02|3042.02|23
1620012330000|2021-05-03 03:25:30|3051.41|3043.41|3051.26|3043.26|3051.48|3043.48|3050.88|3042.88|20
1620012340000|2021-05-03 03:25:40|3051.24|3043.24|3050.95|3042.95|3051.35|3043.35|3050.93|3042.93|24
1620012350000|2021-05-03 03:25:50|3051.04|3043.04|3049.79|3041.79|3051.26|3043.26|3049.44|3041.44|24
1620012360000|2021-05-03 03:26:00|3049.72|3041.72|3049.58|3041.58|3049.8|3041.8|3049.46|3041.46|22
1620012370000|2021-05-03 03:26:10|3049.63|3041.63|3050.63|3042.63|3050.64|3042.64|3049.63|3041.63|17
1620012380000|2021-05-03 03:26:20|3050.74|3042.74|3050.32|3042.32|3050.74|3042.74|3049.91|3041.91|18
1620012390000|2021-05-03 03:26:30|3050.33|3042.33|3050.9|3042.9|3050.9|3042.9|3050.2|3042.2|17
1620012400000|2021-05-03 03:26:40|3050.89|3042.89|3051.25|3043.25|3051.42|3043.42|3050.7|3042.7|24
1620012410000|2021-05-03 03:26:50|3051.21|3043.21|3051.2|3043.2|3051.33|3043.33|3051.16|3043.16|22
1620012420000|2021-05-03 03:27:00|3051.21|3043.21|3051.48|3043.48|3051.53|3043.53|3051.21|3043.21|21
1620012430000|2021-05-03 03:27:10|3051.45|3043.45|3052.24|3044.24|3052.57|3044.57|3051.42|3043.42|25
1620012440000|2021-05-03 03:27:20|3051.93|3043.93|3051.89|3043.89|3051.93|3043.93|3051.32|3043.32|22
1620012450000|2021-05-03 03:27:30|3051.8|3043.8|3052.25|3044.25|3052.81|3044.81|3051.8|3043.8|27
1620012460000|2021-05-03 03:27:40|3052.24|3044.24|3053.21|3045.21|3053.51|3045.51|3052.1|3044.1|26
1620012470000|2021-05-03 03:27:50|3053.15|3045.15|3051.51|3043.51|3053.62|3045.62|3051.51|3043.51|23
1620012480000|2021-05-03 03:28:00|3051.52|3043.52|3052.18|3044.18|3052.58|3044.58|3051.52|3043.52|27
1620012490000|2021-05-03 03:28:10|3052.16|3044.16|3052.38|3044.38|3052.55|3044.55|3051.95|3043.95|26
1620012500000|2021-05-03 03:28:20|3052.35|3044.35|3050.85|3042.85|3052.38|3044.38|3050.68|3042.68|24
1620012510000|2021-05-03 03:28:30|3050.81|3042.81|3050.57|3042.57|3051.16|3043.16|3050.57|3042.57|29
1620012520000|2021-05-03 03:28:40|3050.45|3042.45|3050.76|3042.76|3050.76|3042.76|3050.02|3042.02|24
1620012530000|2021-05-03 03:28:50|3050.83|3042.83|3050.73|3042.73|3052.02|3044.02|3050.61|3042.61|25
1620012540000|2021-05-03 03:29:00|3050.66|3042.66|3051.23|3043.23|3051.23|3043.23|3050.57|3042.57|25
1620012550000|2021-05-03 03:29:10|3051.07|3043.07|3050.85|3042.85|3051.33|3043.33|3050.67|3042.67|24
1620012560000|2021-05-03 03:29:20|3050.86|3042.86|3050.37|3042.37|3051.38|3043.38|3050.06|3042.06|25
1620012570000|2021-05-03 03:29:30|3050.42|3042.42|3048.78|3040.78|3050.7|3042.7|3048.78|3040.78|24
1620012580000|2021-05-03 03:29:40|3048.76|3040.76|3048.85|3040.85|3049.1|3041.1|3048.67|3040.67|21
1620012590000|2021-05-03 03:29:50|3048.91|3040.91|3050.42|3042.42|3051|3043|3048.9|3040.9|26
1620012600000|2021-05-03 03:30:00|3050.59|3042.59|3050.26|3042.26|3050.78|3042.78|3050.26|3042.26|26
1620012610000|2021-05-03 03:30:10|3050.4|3042.4|3050.69|3042.69|3050.86|3042.86|3050.34|3042.34|28
1620012620000|2021-05-03 03:30:20|3050.71|3042.71|3050.5|3042.5|3050.82|3042.82|3050.28|3042.28|27
1620012630000|2021-05-03 03:30:30|3050.68|3042.68|3051.48|3043.48|3052.42|3044.42|3050.58|3042.58|21
1620012640000|2021-05-03 03:30:40|3051.42|3043.42|3052.57|3044.57|3052.57|3044.57|3051.22|3043.22|23
1620012650000|2021-05-03 03:30:50|3052.59|3044.59|3052.53|3044.53|3052.83|3044.83|3052.46|3044.46|16
1620012660000|2021-05-03 03:31:00|3052.56|3044.56|3053.89|3045.89|3053.89|3045.89|3052.56|3044.56|13
1620012670000|2021-05-03 03:31:10|3053.93|3045.93|3054.09|3046.09|3054.32|3046.32|3053.89|3045.89|19
1620012680000|2021-05-03 03:31:20|3054.08|3046.08|3054.06|3046.06|3054.08|3046.08|3054.02|3046.02|14
1620012690000|2021-05-03 03:31:30|3054.07|3046.07|3055.39|3047.39|3055.81|3047.81|3054.07|3046.07|25
1620012700000|2021-05-03 03:31:40|3055.4|3047.4|3055.64|3047.64|3055.79|3047.79|3054.88|3046.88|26
1620012710000|2021-05-03 03:31:50|3055.91|3047.91|3055.07|3047.07|3055.91|3047.91|3054.4|3046.4|24
1620012720000|2021-05-03 03:32:00|3055.13|3047.13|3055.65|3047.65|3056|3048|3055.13|3047.13|25
1620012730000|2021-05-03 03:32:10|3055.68|3047.68|3053.84|3045.84|3055.92|3047.92|3053.84|3045.84|25
1620012740000|2021-05-03 03:32:20|3053.94|3045.94|3052.87|3044.87|3054.13|3046.13|3052.87|3044.87|18
1620012750000|2021-05-03 03:32:30|3052.61|3044.61|3050.9|3042.9|3052.88|3044.88|3050.9|3042.9|25
1620012760000|2021-05-03 03:32:40|3050.89|3042.89|3052.07|3044.07|3052.11|3044.11|3050.89|3042.89|27
1620012770000|2021-05-03 03:32:50|3052.11|3044.11|3052.38|3044.38|3052.4|3044.4|3052.07|3044.07|19
1620012780000|2021-05-03 03:33:00|3052.56|3044.56|3054.03|3046.03|3054.9|3046.9|3052.56|3044.56|26
1620012790000|2021-05-03 03:33:10|3053.98|3045.98|3052.27|3044.27|3054.2|3046.2|3052.27|3044.27|20
1620012800000|2021-05-03 03:33:20|3052.28|3044.28|3053.51|3045.51|3053.62|3045.62|3052.22|3044.22|28
1620012810000|2021-05-03 03:33:30|3053.6|3045.6|3053.94|3045.94|3054.01|3046.01|3053.6|3045.6|27
1620012820000|2021-05-03 03:33:40|3053.81|3045.81|3054.05|3046.05|3054.05|3046.05|3053.79|3045.79|22
1620012830000|2021-05-03 03:33:50|3053.76|3045.76|3053.67|3045.67|3053.78|3045.78|3053.63|3045.63|18
1620012840000|2021-05-03 03:34:00|3053.7|3045.7|3054.25|3046.25|3054.25|3046.25|3053.7|3045.7|10
1620012850000|2021-05-03 03:34:10|3054.27|3046.27|3054.34|3046.34|3054.35|3046.35|3054.25|3046.25|13
1620012860000|2021-05-03 03:34:20|3054.38|3046.38|3054.41|3046.41|3054.45|3046.45|3054.27|3046.27|16
1620012870000|2021-05-03 03:34:30|3054.39|3046.39|3054.4|3046.4|3054.47|3046.47|3054.23|3046.23|16
1620012880000|2021-05-03 03:34:40|3054.34|3046.34|3054.59|3046.59|3055.36|3047.36|3054.34|3046.34|22
1620012890000|2021-05-03 03:34:50|3054.34|3046.34|3054.27|3046.27|3054.34|3046.34|3053.61|3045.61|25
1620012900000|2021-05-03 03:35:00|3054.2|3046.2|3054.71|3046.71|3054.71|3046.71|3054.15|3046.15|22
1620012910000|2021-05-03 03:35:10|3054.73|3046.73|3055.46|3047.46|3055.51|3047.51|3054.69|3046.69|20
1620012920000|2021-05-03 03:35:20|3055.5|3047.5|3054.72|3046.72|3055.6|3047.6|3054.61|3046.61|26
1620012930000|2021-05-03 03:35:30|3054.87|3046.87|3055.58|3047.58|3055.69|3047.69|3054.85|3046.85|26
1620012940000|2021-05-03 03:35:40|3055.53|3047.53|3054.79|3046.79|3055.71|3047.71|3054.73|3046.73|18
1620012950000|2021-05-03 03:35:50|3054.74|3046.74|3054.9|3046.9|3054.99|3046.99|3054.55|3046.55|21
1620012960000|2021-05-03 03:36:00|3054.91|3046.91|3055.79|3047.79|3055.82|3047.82|3054.86|3046.86|23
1620012970000|2021-05-03 03:36:10|3055.8|3047.8|3056.04|3048.04|3056.06|3048.06|3055.79|3047.79|17
1620012980000|2021-05-03 03:36:20|3055.96|3047.96|3056.6|3048.6|3056.64|3048.64|3055.9|3047.9|19
1620012990000|2021-05-03 03:36:30|3056.57|3048.57|3056.66|3048.66|3056.67|3048.67|3056.45|3048.45|23
1620013000000|2021-05-03 03:36:40|3056.46|3048.46|3056.44|3048.44|3056.47|3048.47|3056.32|3048.32|18
1620013010000|2021-05-03 03:36:50|3056.5|3048.5|3057|3049|3057|3049|3056.16|3048.16|21
1620013020000|2021-05-03 03:37:00|3058.15|3050.15|3060.26|3052.26|3060.26|3052.26|3058.15|3050.15|19
1620013030000|2021-05-03 03:37:10|3060.21|3052.21|3059.33|3051.33|3060.3|3052.3|3058.5|3050.5|23
1620013040000|2021-05-03 03:37:20|3059.26|3051.26|3057.84|3049.84|3059.64|3051.64|3057.56|3049.56|19
1620013050000|2021-05-03 03:37:30|3057.82|3049.82|3056.99|3048.99|3058.16|3050.16|3056.99|3048.99|26
1620013060000|2021-05-03 03:37:40|3056.95|3048.95|3055.71|3047.71|3057.27|3049.27|3055.71|3047.71|26
1620013070000|2021-05-03 03:37:50|3055.72|3047.72|3056.76|3048.76|3057.01|3049.01|3055.72|3047.72|20
1620013080000|2021-05-03 03:38:00|3056.77|3048.77|3056.43|3048.43|3056.97|3048.97|3056.33|3048.33|22
1620013090000|2021-05-03 03:38:10|3056.34|3048.34|3055.51|3047.51|3056.34|3048.34|3055.51|3047.51|23
1620013100000|2021-05-03 03:38:20|3055.53|3047.53|3056.08|3048.08|3056.5|3048.5|3055.53|3047.53|19
1620013110000|2021-05-03 03:38:30|3056.41|3048.41|3056.07|3048.07|3056.41|3048.41|3055.98|3047.98|17
1620013120000|2021-05-03 03:38:40|3056.09|3048.09|3054.93|3046.93|3056.49|3048.49|3054.93|3046.93|22
1620013130000|2021-05-03 03:38:50|3054.95|3046.95|3055.29|3047.29|3055.36|3047.36|3054.95|3046.95|21
1620013140000|2021-05-03 03:39:00|3055.4|3047.4|3055.68|3047.68|3055.75|3047.75|3055.32|3047.32|16
1620013150000|2021-05-03 03:39:10|3055.57|3047.57|3055.8|3047.8|3056.08|3048.08|3055.57|3047.57|16
1620013160000|2021-05-03 03:39:20|3055.81|3047.81|3056.25|3048.25|3056.25|3048.25|3055.81|3047.81|11
1620013170000|2021-05-03 03:39:30|3056.26|3048.26|3057.63|3049.63|3057.63|3049.63|3056.26|3048.26|23
1620013180000|2021-05-03 03:39:40|3057.71|3049.71|3059.15|3051.15|3059.43|3051.43|3057.71|3049.71|26
1620013190000|2021-05-03 03:39:50|3059.08|3051.08|3058.65|3050.65|3059.47|3051.47|3058.65|3050.65|19
1620013200000|2021-05-03 03:40:00|3058.64|3050.64|3058.35|3050.35|3058.64|3050.64|3057.9|3049.9|16
1620013210000|2021-05-03 03:40:10|3058.24|3050.24|3058.45|3050.45|3059.11|3051.11|3058.05|3050.05|25
1620013220000|2021-05-03 03:40:20|3058.53|3050.53|3058.97|3050.97|3058.97|3050.97|3058.41|3050.41|22
1620013230000|2021-05-03 03:40:30|3059.02|3051.02|3058.66|3050.66|3059.02|3051.02|3058.25|3050.25|19
1620013240000|2021-05-03 03:40:40|3058.64|3050.64|3058.9|3050.9|3059.12|3051.12|3058.64|3050.64|12
1620013250000|2021-05-03 03:40:50|3058.91|3050.91|3058.97|3050.97|3058.98|3050.98|3058.8|3050.8|14
1620013260000|2021-05-03 03:41:00|3058.98|3050.98|3059.15|3051.15|3059.15|3051.15|3058.96|3050.96|19
1620013270000|2021-05-03 03:41:10|3059.01|3051.01|3059.07|3051.07|3059.16|3051.16|3059.01|3051.01|14
1620013280000|2021-05-03 03:41:20|3059.14|3051.14|3059.49|3051.49|3059.5|3051.5|3059.02|3051.02|15
1620013290000|2021-05-03 03:41:30|3059.23|3051.23|3060.47|3052.47|3060.47|3052.47|3059.23|3051.23|21
1620013300000|2021-05-03 03:41:40|3060.41|3052.41|3060.44|3052.44|3061.26|3053.26|3060.18|3052.18|23
1620013310000|2021-05-03 03:41:50|3060.4|3052.4|3060.87|3052.87|3060.87|3052.87|3060.4|3052.4|21
1620013320000|2021-05-03 03:42:00|3060.95|3052.95|3061.24|3053.24|3061.25|3053.25|3060.86|3052.86|23
1620013330000|2021-05-03 03:42:10|3061.27|3053.27|3062.81|3054.81|3062.81|3054.81|3061.16|3053.16|24
1620013340000|2021-05-03 03:42:20|3062.84|3054.84|3062.46|3054.46|3062.85|3054.85|3062.17|3054.17|28
1620013350000|2021-05-03 03:42:30|3062.49|3054.49|3062.26|3054.26|3063.31|3055.31|3062.09|3054.09|26
1620013360000|2021-05-03 03:42:40|3062.42|3054.42|3062.48|3054.48|3062.58|3054.58|3062.27|3054.27|22
1620013370000|2021-05-03 03:42:50|3062.52|3054.52|3062.42|3054.42|3062.58|3054.58|3062.41|3054.41|18
1620013380000|2021-05-03 03:43:00|3062.4|3054.4|3062.55|3054.55|3062.55|3054.55|3062.38|3054.38|20
1620013390000|2021-05-03 03:43:10|3062.52|3054.52|3060.72|3052.72|3062.65|3054.65|3060.72|3052.72|24
1620013400000|2021-05-03 03:43:20|3060.11|3052.11|3058.08|3050.08|3060.11|3052.11|3057.83|3049.83|25
1620013410000|2021-05-03 03:43:30|3058.05|3050.05|3059.88|3051.88|3060.01|3052.01|3058.05|3050.05|23
1620013420000|2021-05-03 03:43:40|3059.83|3051.83|3058.81|3050.81|3059.83|3051.83|3058.79|3050.79|25
1620013430000|2021-05-03 03:43:50|3058.64|3050.64|3057.91|3049.91|3058.66|3050.66|3057.39|3049.39|26
1620013440000|2021-05-03 03:44:00|3057.92|3049.92|3059.38|3051.38|3059.45|3051.45|3057.87|3049.87|25
1620013450000|2021-05-03 03:44:10|3059.47|3051.47|3060.58|3052.58|3060.68|3052.68|3059.42|3051.42|25
1620013460000|2021-05-03 03:44:20|3060.61|3052.61|3059.18|3051.18|3060.66|3052.66|3059.16|3051.16|24
1620013470000|2021-05-03 03:44:30|3059.17|3051.17|3059.04|3051.04|3059.54|3051.54|3059.04|3051.04|21
1620013480000|2021-05-03 03:44:40|3059.03|3051.03|3059.15|3051.15|3059.15|3051.15|3058.82|3050.82|23
1620013490000|2021-05-03 03:44:50|3059.34|3051.34|3058.86|3050.86|3060.06|3052.06|3058.86|3050.86|26
1620013500000|2021-05-03 03:45:00|3058.82|3050.82|3059.47|3051.47|3059.47|3051.47|3058.63|3050.63|25
1620013510000|2021-05-03 03:45:10|3059.74|3051.74|3058.71|3050.71|3060.34|3052.34|3058.7|3050.7|25
1620013520000|2021-05-03 03:45:20|3058.67|3050.67|3059.29|3051.29|3059.29|3051.29|3058.57|3050.57|27
1620013530000|2021-05-03 03:45:30|3059.3|3051.3|3059.47|3051.47|3059.77|3051.77|3059.3|3051.3|21
1620013540000|2021-05-03 03:45:40|3059.53|3051.53|3059.45|3051.45|3059.83|3051.83|3059.41|3051.41|22
1620013550000|2021-05-03 03:45:50|3059.51|3051.51|3059.71|3051.71|3060.2|3052.2|3059.51|3051.51|25
1620013560000|2021-05-03 03:46:00|3059.7|3051.7|3059.15|3051.15|3059.92|3051.92|3059.08|3051.08|23
1620013570000|2021-05-03 03:46:10|3059.23|3051.23|3060.31|3052.31|3060.31|3052.31|3058.76|3050.76|26
1620013580000|2021-05-03 03:46:20|3060.56|3052.56|3059.97|3051.97|3060.82|3052.82|3059.97|3051.97|25
1620013590000|2021-05-03 03:46:30|3059.98|3051.98|3061.45|3053.45|3061.45|3053.45|3059.26|3051.26|27
1620013600000|2021-05-03 03:46:40|3061.35|3053.35|3061.14|3053.14|3061.46|3053.46|3061.05|3053.05|29
1620013610000|2021-05-03 03:46:50|3061.08|3053.08|3061.12|3053.12|3061.62|3053.62|3060.67|3052.67|26
1620013620000|2021-05-03 03:47:00|3061.18|3053.18|3060.91|3052.91|3061.38|3053.38|3060.78|3052.78|26
1620013630000|2021-05-03 03:47:10|3060.8|3052.8|3059.36|3051.36|3060.8|3052.8|3059.2|3051.2|26
1620013640000|2021-05-03 03:47:20|3059.31|3051.31|3057.74|3049.74|3059.78|3051.78|3057.66|3049.66|27
1620013650000|2021-05-03 03:47:30|3057.73|3049.73|3058.82|3050.82|3059.27|3051.27|3057.73|3049.73|27
1620013660000|2021-05-03 03:47:40|3058.89|3050.89|3058.87|3050.87|3059.05|3051.05|3058.71|3050.71|24
1620013670000|2021-05-03 03:47:50|3058.88|3050.88|3058.9|3050.9|3059.41|3051.41|3058.44|3050.44|21
1620013680000|2021-05-03 03:48:00|3058.97|3050.97|3058.91|3050.91|3059.02|3051.02|3058.73|3050.73|13
1620013690000|2021-05-03 03:48:10|3058.77|3050.77|3058.64|3050.64|3058.79|3050.79|3058.55|3050.55|20
1620013700000|2021-05-03 03:48:20|3058.57|3050.57|3059|3051|3059|3051|3058.33|3050.33|22
1620013710000|2021-05-03 03:48:30|3058.86|3050.86|3058.66|3050.66|3058.86|3050.86|3058.5|3050.5|22
1620013720000|2021-05-03 03:48:40|3058.79|3050.79|3057.89|3049.89|3058.79|3050.79|3057.81|3049.81|27
1620013730000|2021-05-03 03:48:50|3057.96|3049.96|3057.78|3049.78|3057.96|3049.96|3057.73|3049.73|27
1620013740000|2021-05-03 03:49:00|3057.85|3049.85|3056.16|3048.16|3057.85|3049.85|3056.11|3048.11|28
1620013750000|2021-05-03 03:49:10|3056.1|3048.1|3055.88|3047.88|3056.25|3048.25|3055.27|3047.27|25
1620013760000|2021-05-03 03:49:20|3055.89|3047.89|3056.54|3048.54|3056.61|3048.61|3055.8|3047.8|22
1620013770000|2021-05-03 03:49:30|3056.41|3048.41|3057|3049|3057|3049|3056.33|3048.33|22
1620013780000|2021-05-03 03:49:40|3057.03|3049.03|3055.97|3047.97|3057.03|3049.03|3055.55|3047.55|26
1620013790000|2021-05-03 03:49:50|3055.94|3047.94|3054.9|3046.9|3056.1|3048.1|3054.82|3046.82|26
1620013800000|2021-05-03 03:50:00|3054.91|3046.91|3055.24|3047.24|3056.23|3048.23|3054.88|3046.88|25
1620013810000|2021-05-03 03:50:10|3055.23|3047.23|3055.83|3047.83|3055.83|3047.83|3055.23|3047.23|18
1620013820000|2021-05-03 03:50:20|3055.89|3047.89|3056.14|3048.14|3056.21|3048.21|3055.85|3047.85|20
1620013830000|2021-05-03 03:50:30|3056.11|3048.11|3056.15|3048.15|3056.37|3048.37|3056|3048|24
1620013840000|2021-05-03 03:50:40|3056.19|3048.19|3056.41|3048.41|3056.87|3048.87|3056.19|3048.19|21
1620013850000|2021-05-03 03:50:50|3056.48|3048.48|3056.67|3048.67|3056.68|3048.68|3056|3048|21
1620013860000|2021-05-03 03:51:00|3056.37|3048.37|3056.21|3048.21|3056.37|3048.37|3056.17|3048.17|20
1620013870000|2021-05-03 03:51:10|3056.18|3048.18|3056.44|3048.44|3056.44|3048.44|3056.1|3048.1|19
1620013880000|2021-05-03 03:51:20|3056.79|3048.79|3055.92|3047.92|3056.8|3048.8|3055.68|3047.68|27
1620013890000|2021-05-03 03:51:30|3055.94|3047.94|3055.97|3047.97|3056.07|3048.07|3055.72|3047.72|25
1620013900000|2021-05-03 03:51:40|3055.96|3047.96|3056.76|3048.76|3056.76|3048.76|3055.92|3047.92|21
1620013910000|2021-05-03 03:51:50|3056.79|3048.79|3054.58|3046.58|3056.79|3048.79|3054.58|3046.58|26
1620013920000|2021-05-03 03:52:00|3054.74|3046.74|3055.13|3047.13|3056.19|3048.19|3054.74|3046.74|26
1620013930000|2021-05-03 03:52:10|3055.05|3047.05|3056.01|3048.01|3056.01|3048.01|3055.05|3047.05|27
1620013940000|2021-05-03 03:52:20|3055.44|3047.44|3055.4|3047.4|3055.94|3047.94|3054.85|3046.85|28
1620013950000|2021-05-03 03:52:30|3055.16|3047.16|3054.47|3046.47|3055.16|3047.16|3054.08|3046.08|25
1620013960000|2021-05-03 03:52:40|3054.4|3046.4|3054.68|3046.68|3054.76|3046.76|3053.8|3045.8|26
1620013970000|2021-05-03 03:52:50|3054.73|3046.73|3054.98|3046.98|3055.32|3047.32|3053.55|3045.55|28
1620013980000|2021-05-03 03:53:00|3055.57|3047.57|3054.29|3046.29|3055.57|3047.57|3053.95|3045.95|29
1620013990000|2021-05-03 03:53:10|3054.27|3046.27|3054.5|3046.5|3054.57|3046.57|3053.38|3045.38|28
1620014000000|2021-05-03 03:53:20|3054.52|3046.52|3053.8|3045.8|3054.58|3046.58|3053.44|3045.44|27
1620014010000|2021-05-03 03:53:30|3053.89|3045.89|3053.08|3045.08|3053.89|3045.89|3053.07|3045.07|25
1620014020000|2021-05-03 03:53:40|3053.07|3045.07|3052.85|3044.85|3053.26|3045.26|3052.77|3044.77|22
1620014030000|2021-05-03 03:53:50|3052.91|3044.91|3050.58|3042.58|3052.91|3044.91|3050.58|3042.58|25
1620014040000|2021-05-03 03:54:00|3050.55|3042.55|3050.18|3042.18|3050.55|3042.55|3050.03|3042.03|26
1620014050000|2021-05-03 03:54:10|3050.19|3042.19|3051.4|3043.4|3051.48|3043.48|3050.19|3042.19|26
1620014060000|2021-05-03 03:54:20|3051.6|3043.6|3050.98|3042.98|3051.75|3043.75|3050.98|3042.98|20
1620014070000|2021-05-03 03:54:30|3050.74|3042.74|3051.51|3043.51|3051.61|3043.61|3050.73|3042.73|23
1620014080000|2021-05-03 03:54:40|3051.6|3043.6|3051.43|3043.43|3051.61|3043.61|3051.23|3043.23|18
1620014090000|2021-05-03 03:54:50|3051.49|3043.49|3051.38|3043.38|3051.5|3043.5|3051.33|3043.33|15
1620014100000|2021-05-03 03:55:00|3051.36|3043.36|3051.09|3043.09|3051.38|3043.38|3050.67|3042.67|22
1620014110000|2021-05-03 03:55:10|3051.02|3043.02|3051.13|3043.13|3051.13|3043.13|3050.47|3042.47|19
1620014120000|2021-05-03 03:55:20|3051.12|3043.12|3051.31|3043.31|3051.41|3043.41|3051.12|3043.12|8
1620014130000|2021-05-03 03:55:30|3051.3|3043.3|3052.23|3044.23|3052.35|3044.35|3051.3|3043.3|16
1620014140000|2021-05-03 03:55:40|3052.29|3044.29|3051.62|3043.62|3052.35|3044.35|3051.6|3043.6|15
1620014150000|2021-05-03 03:55:50|3051.6|3043.6|3052.26|3044.26|3052.28|3044.28|3051.6|3043.6|22
1620014160000|2021-05-03 03:56:00|3052.27|3044.27|3053.69|3045.69|3053.9|3045.9|3052.27|3044.27|25
1620014170000|2021-05-03 03:56:10|3053.75|3045.75|3053.61|3045.61|3053.91|3045.91|3053.33|3045.33|24
1620014180000|2021-05-03 03:56:20|3053.58|3045.58|3053.79|3045.79|3053.94|3045.94|3053.58|3045.58|25
1620014190000|2021-05-03 03:56:30|3053.87|3045.87|3054.08|3046.08|3054.14|3046.14|3053.87|3045.87|16
1620014200000|2021-05-03 03:56:40|3054.02|3046.02|3054.12|3046.12|3054.18|3046.18|3054.01|3046.01|16
1620014210000|2021-05-03 03:56:50|3054.22|3046.22|3055.39|3047.39|3055.39|3047.39|3054.12|3046.12|20
1620014220000|2021-05-03 03:57:00|3055.38|3047.38|3055.56|3047.56|3055.85|3047.85|3054.68|3046.68|23
1620014230000|2021-05-03 03:57:10|3055.58|3047.58|3055.2|3047.2|3055.6|3047.6|3055.2|3047.2|21
1620014240000|2021-05-03 03:57:20|3055.21|3047.21|3055.64|3047.64|3055.69|3047.69|3055.21|3047.21|16
1620014250000|2021-05-03 03:57:30|3055.6|3047.6|3055.36|3047.36|3055.6|3047.6|3055.27|3047.27|18
1620014260000|2021-05-03 03:57:40|3055.42|3047.42|3055.82|3047.82|3055.86|3047.86|3055.37|3047.37|23
1620014270000|2021-05-03 03:57:50|3055.74|3047.74|3055.84|3047.84|3055.88|3047.88|3055.61|3047.61|19
1620014280000|2021-05-03 03:58:00|3055.83|3047.83|3055.87|3047.87|3055.89|3047.89|3055.69|3047.69|16
1620014290000|2021-05-03 03:58:10|3055.9|3047.9|3056.08|3048.08|3056.08|3048.08|3055.79|3047.79|21
1620014300000|2021-05-03 03:58:20|3055.87|3047.87|3055.74|3047.74|3056.09|3048.09|3055.35|3047.35|27
1620014310000|2021-05-03 03:58:30|3055.91|3047.91|3056.42|3048.42|3056.42|3048.42|3055.91|3047.91|20
1620014320000|2021-05-03 03:58:40|3056.43|3048.43|3056.67|3048.67|3056.67|3048.67|3056.42|3048.42|14
1620014330000|2021-05-03 03:58:50|3056.56|3048.56|3056.98|3048.98|3056.98|3048.98|3056.56|3048.56|20
1620014340000|2021-05-03 03:59:00|3057|3049|3058.12|3050.12|3058.14|3050.14|3057|3049|21
1620014350000|2021-05-03 03:59:10|3058.33|3050.33|3057.66|3049.66|3058.36|3050.36|3057.66|3049.66|23
1620014360000|2021-05-03 03:59:20|3057.69|3049.69|3058.93|3050.93|3058.94|3050.94|3057.69|3049.69|23
1620014370000|2021-05-03 03:59:30|3058.94|3050.94|3058.57|3050.57|3059.4|3051.4|3058.46|3050.46|21
1620014380000|2021-05-03 03:59:40|3058.47|3050.47|3058.87|3050.87|3058.94|3050.94|3058.47|3050.47|24
1620014390000|2021-05-03 03:59:50|3058.88|3050.88|3059.11|3051.11|3059.11|3051.11|3058.7|3050.7|23
1620014400000|2021-05-03 04:00:00|3059.12|3051.12|3060.48|3052.48|3060.72|3052.72|3059.01|3051.01|27
1620014410000|2021-05-03 04:00:10|3060.43|3052.43|3060.42|3052.42|3060.75|3052.75|3060.27|3052.27|21
1620014420000|2021-05-03 04:00:20|3060.41|3052.41|3059.71|3051.71|3060.42|3052.42|3059.7|3051.7|23
1620014430000|2021-05-03 04:00:30|3059.8|3051.8|3060.28|3052.28|3060.37|3052.37|3059.75|3051.75|18
1620014440000|2021-05-03 04:00:40|3060.29|3052.29|3060.47|3052.47|3060.52|3052.52|3060.23|3052.23|20
1620014450000|2021-05-03 04:00:50|3060.46|3052.46|3060.61|3052.61|3060.66|3052.66|3060.29|3052.29|24
1620014460000|2021-05-03 04:01:00|3060.62|3052.62|3060.64|3052.64|3060.79|3052.79|3060.4|3052.4|20
1620014470000|2021-05-03 04:01:10|3060.67|3052.67|3058.65|3050.65|3060.98|3052.98|3058.18|3050.18|23
1620014480000|2021-05-03 04:01:20|3059.01|3051.01|3058.97|3050.97|3059.01|3051.01|3058.3|3050.3|23
1620014490000|2021-05-03 04:01:30|3058.96|3050.96|3059.17|3051.17|3059.53|3051.53|3058.94|3050.94|23
1620014500000|2021-05-03 04:01:40|3059.22|3051.22|3059.63|3051.63|3059.69|3051.69|3059.14|3051.14|17
1620014510000|2021-05-03 04:01:50|3059.65|3051.65|3059.63|3051.63|3059.96|3051.96|3059.63|3051.63|13
1620014520000|2021-05-03 04:02:00|3059.6|3051.6|3060.23|3052.23|3060.3|3052.3|3059.5|3051.5|23
1620014530000|2021-05-03 04:02:10|3060.31|3052.31|3060.92|3052.92|3061.01|3053.01|3060.27|3052.27|24
1620014540000|2021-05-03 04:02:20|3060.84|3052.84|3060.85|3052.85|3061.09|3053.09|3060.84|3052.84|17
1620014550000|2021-05-03 04:02:30|3060.79|3052.79|3060.86|3052.86|3061.01|3053.01|3060.78|3052.78|12
1620014560000|2021-05-03 04:02:40|3060.93|3052.93|3061.15|3053.15|3061.21|3053.21|3060.8|3052.8|16
1620014570000|2021-05-03 04:02:50|3061.11|3053.11|3061.86|3053.86|3061.87|3053.87|3061.11|3053.11|14
1620014580000|2021-05-03 04:03:00|3061.88|3053.88|3061.91|3053.91|3061.91|3053.91|3061.86|3053.86|4
1620014590000|2021-05-03 04:03:10|3061.93|3053.93|3062.02|3054.02|3062.02|3054.02|3061.89|3053.89|7
1620014600000|2021-05-03 04:03:20|3061.99|3053.99|3062.01|3054.01|3062.05|3054.05|3061.93|3053.93|15
1620014610000|2021-05-03 04:03:30|3062.02|3054.02|3062.03|3054.03|3062.15|3054.15|3061.99|3053.99|15
1620014620000|2021-05-03 04:03:40|3062.07|3054.07|3062.26|3054.26|3062.27|3054.27|3062.07|3054.07|18
1620014630000|2021-05-03 04:03:50|3062.27|3054.27|3062.37|3054.37|3062.37|3054.37|3062.2|3054.2|12
1620014640000|2021-05-03 04:04:00|3062.5|3054.5|3063.06|3055.06|3063.07|3055.07|3062.5|3054.5|20
1620014650000|2021-05-03 04:04:10|3062.75|3054.75|3063.1|3055.1|3063.11|3055.11|3062.75|3054.75|10
1620014660000|2021-05-03 04:04:20|3062.9|3054.9|3062.94|3054.94|3063.1|3055.1|3062.9|3054.9|16
1620014670000|2021-05-03 04:04:30|3062.93|3054.93|3063.51|3055.51|3063.63|3055.63|3062.93|3054.93|15
1620014680000|2021-05-03 04:04:40|3063.5|3055.5|3063.43|3055.43|3063.56|3055.56|3063.38|3055.38|17
1620014690000|2021-05-03 04:04:50|3063.46|3055.46|3063.4|3055.4|3063.5|3055.5|3063.35|3055.35|11
1620014700000|2021-05-03 04:05:00|3063.37|3055.37|3063.29|3055.29|3063.4|3055.4|3063.19|3055.19|9
1620014710000|2021-05-03 04:05:10|3063.3|3055.3|3063.27|3055.27|3063.54|3055.54|3063.2|3055.2|16
1620014720000|2021-05-03 04:05:20|3063.28|3055.28|3063.64|3055.64|3063.64|3055.64|3063.22|3055.22|11
1620014730000|2021-05-03 04:05:30|3063.61|3055.61|3063.71|3055.71|3063.75|3055.75|3063.6|3055.6|5
1620014740000|2021-05-03 04:05:40|3063.66|3055.66|3063.87|3055.87|3063.92|3055.92|3063.66|3055.66|19
1620014750000|2021-05-03 04:05:50|3063.89|3055.89|3063.89|3055.89|3064.01|3056.01|3063.88|3055.88|22
1620014760000|2021-05-03 04:06:00|3063.91|3055.91|3063.35|3055.35|3063.91|3055.91|3062.74|3054.74|22
1620014770000|2021-05-03 04:06:10|3063.37|3055.37|3063.4|3055.4|3063.45|3055.45|3062.98|3054.98|22
1620014780000|2021-05-03 04:06:20|3063.42|3055.42|3063.37|3055.37|3063.44|3055.44|3063.16|3055.16|16
1620014790000|2021-05-03 04:06:30|3063.36|3055.36|3063.58|3055.58|3063.59|3055.59|3063.35|3055.35|23
1620014800000|2021-05-03 04:06:40|3063.52|3055.52|3062.78|3054.78|3063.86|3055.86|3062.75|3054.75|27
1620014810000|2021-05-03 04:06:50|3062.82|3054.82|3062.9|3054.9|3063.1|3055.1|3062.82|3054.82|20
1620014820000|2021-05-03 04:07:00|3062.89|3054.89|3060.19|3052.19|3063.07|3055.07|3060.19|3052.19|22
1620014830000|2021-05-03 04:07:10|3059.73|3051.73|3059.08|3051.08|3059.73|3051.73|3058.98|3050.98|25
1620014840000|2021-05-03 04:07:20|3058.93|3050.93|3057.88|3049.88|3059.83|3051.83|3057.88|3049.88|27
1620014850000|2021-05-03 04:07:30|3057.83|3049.83|3058.65|3050.65|3058.91|3050.91|3056.55|3048.55|28
1620014860000|2021-05-03 04:07:40|3058.73|3050.73|3058.76|3050.76|3059.05|3051.05|3058.45|3050.45|26
1620014870000|2021-05-03 04:07:50|3058.75|3050.75|3057.59|3049.59|3058.75|3050.75|3057.59|3049.59|20
1620014880000|2021-05-03 04:08:00|3057.5|3049.5|3057.84|3049.84|3057.96|3049.96|3057|3049|26
1620014890000|2021-05-03 04:08:10|3057.78|3049.78|3058.83|3050.83|3058.86|3050.86|3057.77|3049.77|22
1620014900000|2021-05-03 04:08:20|3058.85|3050.85|3057.79|3049.79|3058.85|3050.85|3057.79|3049.79|25
1620014910000|2021-05-03 04:08:30|3057.74|3049.74|3059|3051|3059|3051|3057.74|3049.74|24
1620014920000|2021-05-03 04:08:40|3059.29|3051.29|3059.78|3051.78|3059.79|3051.79|3059.29|3051.29|22
1620014930000|2021-05-03 04:08:50|3059.79|3051.79|3059.74|3051.74|3059.81|3051.81|3059.65|3051.65|21
1620014940000|2021-05-03 04:09:00|3059.71|3051.71|3058.75|3050.75|3059.74|3051.74|3057.38|3049.38|25
1620014950000|2021-05-03 04:09:10|3058.93|3050.93|3061.03|3053.03|3061.04|3053.04|3058.93|3050.93|23
1620014960000|2021-05-03 04:09:20|3061.3|3053.3|3059.95|3051.95|3061.71|3053.71|3059.68|3051.68|23
1620014970000|2021-05-03 04:09:30|3060.01|3052.01|3060.29|3052.29|3060.39|3052.39|3059.89|3051.89|23
1620014980000|2021-05-03 04:09:40|3060.22|3052.22|3058.94|3050.94|3060.34|3052.34|3058.94|3050.94|23
1620014990000|2021-05-03 04:09:50|3058.65|3050.65|3058.47|3050.47|3059.79|3051.79|3058.47|3050.47|25
1620015000000|2021-05-03 04:10:00|3058.28|3050.28|3058.11|3050.11|3058.52|3050.52|3057.76|3049.76|26
1620015010000|2021-05-03 04:10:10|3058.21|3050.21|3056.61|3048.61|3058.21|3050.21|3056.19|3048.19|25
1620015020000|2021-05-03 04:10:20|3056.56|3048.56|3057.6|3049.6|3057.96|3049.96|3056.51|3048.51|19
1620015030000|2021-05-03 04:10:30|3057.64|3049.64|3056.67|3048.67|3057.78|3049.78|3056.6|3048.6|25
1620015040000|2021-05-03 04:10:40|3056.82|3048.82|3056.13|3048.13|3057.23|3049.23|3056.08|3048.08|26
1620015050000|2021-05-03 04:10:50|3056.29|3048.29|3057.98|3049.98|3058.15|3050.15|3056.29|3048.29|21
1620015060000|2021-05-03 04:11:00|3057.93|3049.93|3058.5|3050.5|3058.5|3050.5|3057.63|3049.63|20
1620015070000|2021-05-03 04:11:10|3058.54|3050.54|3058.61|3050.61|3058.65|3050.65|3058.47|3050.47|10
1620015080000|2021-05-03 04:11:20|3058.67|3050.67|3059.84|3051.84|3059.84|3051.84|3058.57|3050.57|10
1620015090000|2021-05-03 04:11:30|3059.64|3051.64|3059.07|3051.07|3060.84|3052.84|3059|3051|18
1620015100000|2021-05-03 04:11:40|3059.06|3051.06|3059.67|3051.67|3059.78|3051.78|3058.9|3050.9|23
1620015110000|2021-05-03 04:11:50|3059.83|3051.83|3059.41|3051.41|3059.98|3051.98|3058.82|3050.82|25
1620015120000|2021-05-03 04:12:00|3059.23|3051.23|3058.65|3050.65|3059.23|3051.23|3058.27|3050.27|22
1620015130000|2021-05-03 04:12:10|3058.74|3050.74|3058.29|3050.29|3058.92|3050.92|3058.13|3050.13|19
1620015140000|2021-05-03 04:12:20|3058.17|3050.17|3059.62|3051.62|3059.62|3051.62|3058.17|3050.17|24
1620015150000|2021-05-03 04:12:30|3059.59|3051.59|3059.52|3051.52|3059.6|3051.6|3059.13|3051.13|17
1620015160000|2021-05-03 04:12:40|3059.48|3051.48|3060.61|3052.61|3060.76|3052.76|3059.48|3051.48|25
1620015170000|2021-05-03 04:12:50|3060.54|3052.54|3061.24|3053.24|3061.32|3053.32|3060.54|3052.54|25
1620015180000|2021-05-03 04:13:00|3061.23|3053.23|3061.84|3053.84|3061.84|3053.84|3061.23|3053.23|14
1620015190000|2021-05-03 04:13:10|3061.81|3053.81|3061.64|3053.64|3061.88|3053.88|3061.44|3053.44|16
1620015200000|2021-05-03 04:13:20|3061.65|3053.65|3059.2|3051.2|3061.69|3053.69|3059.2|3051.2|19
1620015210000|2021-05-03 04:13:30|3059.19|3051.19|3059.35|3051.35|3059.35|3051.35|3058.2|3050.2|24
1620015220000|2021-05-03 04:13:40|3059.34|3051.34|3060.61|3052.61|3060.9|3052.9|3059.34|3051.34|23
1620015230000|2021-05-03 04:13:50|3060.62|3052.62|3060.21|3052.21|3060.8|3052.8|3059.81|3051.81|27
1620015240000|2021-05-03 04:14:00|3060.12|3052.12|3059.9|3051.9|3060.48|3052.48|3059.9|3051.9|20
1620015250000|2021-05-03 04:14:10|3059.98|3051.98|3060.7|3052.7|3060.91|3052.91|3059.73|3051.73|19
1620015260000|2021-05-03 04:14:20|3060.83|3052.83|3060.64|3052.64|3060.98|3052.98|3060.64|3052.64|20
1620015270000|2021-05-03 04:14:30|3060.7|3052.7|3060.84|3052.84|3060.93|3052.93|3060.63|3052.63|23
1620015280000|2021-05-03 04:14:40|3060.87|3052.87|3060.68|3052.68|3061.22|3053.22|3060.35|3052.35|21
1620015290000|2021-05-03 04:14:50|3060.61|3052.61|3061.75|3053.75|3061.84|3053.84|3060.61|3052.61|19
1620015300000|2021-05-03 04:15:00|3061.71|3053.71|3061.13|3053.13|3061.71|3053.71|3060.49|3052.49|24
1620015310000|2021-05-03 04:15:10|3061.15|3053.15|3061.13|3053.13|3061.62|3053.62|3060.83|3052.83|24
1620015320000|2021-05-03 04:15:20|3060.97|3052.97|3061.13|3053.13|3061.28|3053.28|3060.77|3052.77|25
1620015330000|2021-05-03 04:15:30|3061.23|3053.23|3061.36|3053.36|3061.52|3053.52|3061.16|3053.16|16
1620015340000|2021-05-03 04:15:40|3061.43|3053.43|3061.17|3053.17|3061.44|3053.44|3061.17|3053.17|21
1620015350000|2021-05-03 04:15:50|3061.18|3053.18|3061.05|3053.05|3061.26|3053.26|3060.92|3052.92|19
1620015360000|2021-05-03 04:16:00|3061.06|3053.06|3059.3|3051.3|3061.06|3053.06|3059.15|3051.15|26
1620015370000|2021-05-03 04:16:10|3059.21|3051.21|3057.6|3049.6|3059.28|3051.28|3057.6|3049.6|25
1620015380000|2021-05-03 04:16:20|3057.74|3049.74|3058.11|3050.11|3058.11|3050.11|3057.57|3049.57|23
1620015390000|2021-05-03 04:16:30|3058.49|3050.49|3059.47|3051.47|3059.69|3051.69|3058.49|3050.49|26
1620015400000|2021-05-03 04:16:40|3059.48|3051.48|3058.12|3050.12|3059.48|3051.48|3058.09|3050.09|20
1620015410000|2021-05-03 04:16:50|3058.13|3050.13|3059.43|3051.43|3059.52|3051.52|3058.13|3050.13|26
1620015420000|2021-05-03 04:17:00|3059.47|3051.47|3059.21|3051.21|3059.47|3051.47|3059.03|3051.03|25
1620015430000|2021-05-03 04:17:10|3059.24|3051.24|3059.51|3051.51|3059.51|3051.51|3059.07|3051.07|18
1620015440000|2021-05-03 04:17:20|3059.46|3051.46|3061.48|3053.48|3061.48|3053.48|3059.44|3051.44|20
1620015450000|2021-05-03 04:17:30|3061.38|3053.38|3061.96|3053.96|3061.96|3053.96|3061.33|3053.33|15
1620015460000|2021-05-03 04:17:40|3062|3054|3061.93|3053.93|3062.04|3054.04|3061.86|3053.86|7
1620015470000|2021-05-03 04:17:50|3062.02|3054.02|3062.13|3054.13|3062.25|3054.25|3062|3054|16
1620015480000|2021-05-03 04:18:00|3062.04|3054.04|3062.76|3054.76|3062.77|3054.77|3062.04|3054.04|22
1620015490000|2021-05-03 04:18:10|3062.55|3054.55|3062.52|3054.52|3062.9|3054.9|3061.95|3053.95|26
1620015500000|2021-05-03 04:18:20|3062.61|3054.61|3062.45|3054.45|3062.61|3054.61|3062.23|3054.23|21
1620015510000|2021-05-03 04:18:30|3062.56|3054.56|3062.51|3054.51|3062.62|3054.62|3062.46|3054.46|18
1620015520000|2021-05-03 04:18:40|3063.01|3055.01|3062.99|3054.99|3063.11|3055.11|3062.68|3054.68|23
1620015530000|2021-05-03 04:18:50|3063.03|3055.03|3063.34|3055.34|3063.34|3055.34|3062.58|3054.58|15
1620015540000|2021-05-03 04:19:00|3063.41|3055.41|3063.6|3055.6|3063.63|3055.63|3063.23|3055.23|18
1620015550000|2021-05-03 04:19:10|3063.61|3055.61|3062.28|3054.28|3063.61|3055.61|3062.09|3054.09|23
1620015560000|2021-05-03 04:19:20|3062.12|3054.12|3063.3|3055.3|3063.39|3055.39|3062.12|3054.12|24
1620015570000|2021-05-03 04:19:30|3063.08|3055.08|3063.4|3055.4|3063.4|3055.4|3062.92|3054.92|23
1620015580000|2021-05-03 04:19:40|3063.38|3055.38|3063.19|3055.19|3063.38|3055.38|3063.19|3055.19|20
1620015590000|2021-05-03 04:19:50|3063.31|3055.31|3063.3|3055.3|3063.48|3055.48|3063.19|3055.19|12
1620015600000|2021-05-03 04:20:00|3063.16|3055.16|3063.13|3055.13|3063.23|3055.23|3062.84|3054.84|22
1620015610000|2021-05-03 04:20:10|3063.17|3055.17|3063.19|3055.19|3063.2|3055.2|3063.17|3055.17|11
1620015620000|2021-05-03 04:20:20|3063.2|3055.2|3063.13|3055.13|3063.21|3055.21|3063.12|3055.12|9
1620015630000|2021-05-03 04:20:30|3063.15|3055.15|3061.27|3053.27|3063.2|3055.2|3060.96|3052.96|24
1620015640000|2021-05-03 04:20:40|3061.24|3053.24|3060.77|3052.77|3061.57|3053.57|3060.77|3052.77|20
1620015650000|2021-05-03 04:20:50|3060.64|3052.64|3060.61|3052.61|3060.68|3052.68|3060.54|3052.54|21
1620015660000|2021-05-03 04:21:00|3060.62|3052.62|3060.51|3052.51|3060.62|3052.62|3060.3|3052.3|11
1620015670000|2021-05-03 04:21:10|3060.4|3052.4|3060.41|3052.41|3060.41|3052.41|3060.2|3052.2|19
1620015680000|2021-05-03 04:21:20|3060.65|3052.65|3060.85|3052.85|3061.12|3053.12|3060.5|3052.5|22
1620015690000|2021-05-03 04:21:30|3060.57|3052.57|3060.25|3052.25|3060.57|3052.57|3060.17|3052.17|19
1620015700000|2021-05-03 04:21:40|3060.19|3052.19|3059.9|3051.9|3060.19|3052.19|3058.77|3050.77|24
1620015710000|2021-05-03 04:21:50|3060.18|3052.18|3059.9|3051.9|3060.22|3052.22|3059.89|3051.89|19
1620015720000|2021-05-03 04:22:00|3059.92|3051.92|3060.98|3052.98|3060.98|3052.98|3059.92|3051.92|22
1620015730000|2021-05-03 04:22:10|3060.87|3052.87|3060.91|3052.91|3061.08|3053.08|3060.8|3052.8|15
1620015740000|2021-05-03 04:22:20|3061.03|3053.03|3061.09|3053.09|3061.34|3053.34|3060.97|3052.97|19
1620015750000|2021-05-03 04:22:30|3060.66|3052.66|3060.81|3052.81|3060.81|3052.81|3060.24|3052.24|21
1620015760000|2021-05-03 04:22:40|3060.75|3052.75|3060.85|3052.85|3061.25|3053.25|3060.75|3052.75|18
1620015770000|2021-05-03 04:22:50|3060.84|3052.84|3061.5|3053.5|3061.53|3053.53|3060.84|3052.84|26
1620015780000|2021-05-03 04:23:00|3061.48|3053.48|3062.18|3054.18|3062.31|3054.31|3061.37|3053.37|18
1620015790000|2021-05-03 04:23:10|3062.29|3054.29|3063.14|3055.14|3063.17|3055.17|3062.29|3054.29|25
1620015800000|2021-05-03 04:23:20|3063.12|3055.12|3063.35|3055.35|3063.42|3055.42|3062.94|3054.94|23
1620015810000|2021-05-03 04:23:30|3063.36|3055.36|3063.32|3055.32|3063.47|3055.47|3063.29|3055.29|19
1620015820000|2021-05-03 04:23:40|3063.3|3055.3|3063.35|3055.35|3063.36|3055.36|3063.19|3055.19|24
1620015830000|2021-05-03 04:23:50|3063.3|3055.3|3063.22|3055.22|3063.31|3055.31|3063.15|3055.15|15
1620015840000|2021-05-03 04:24:00|3063.2|3055.2|3063.22|3055.22|3063.45|3055.45|3063.19|3055.19|19
1620015850000|2021-05-03 04:24:10|3063.44|3055.44|3063.51|3055.51|3063.51|3055.51|3063.25|3055.25|15
1620015860000|2021-05-03 04:24:20|3063.46|3055.46|3063.92|3055.92|3063.96|3055.96|3063.46|3055.46|11
1620015870000|2021-05-03 04:24:30|3063.93|3055.93|3063.89|3055.89|3064.05|3056.05|3063.89|3055.89|5
1620015880000|2021-05-03 04:24:40|3063.91|3055.91|3062.27|3054.27|3063.92|3055.92|3061.87|3053.87|17
1620015890000|2021-05-03 04:24:50|3062.25|3054.25|3063.44|3055.44|3063.44|3055.44|3062.25|3054.25|15
1620015900000|2021-05-03 04:25:00|3063.38|3055.38|3063.52|3055.52|3063.76|3055.76|3063.38|3055.38|23
1620015910000|2021-05-03 04:25:10|3063.8|3055.8|3063.66|3055.66|3063.88|3055.88|3063.51|3055.51|20
1620015920000|2021-05-03 04:25:20|3063.68|3055.68|3063.47|3055.47|3063.68|3055.68|3062.48|3054.48|23
1620015930000|2021-05-03 04:25:30|3063.42|3055.42|3064.03|3056.03|3064.09|3056.09|3063.15|3055.15|20
1620015940000|2021-05-03 04:25:40|3064|3056|3063.88|3055.88|3064|3056|3063.64|3055.64|18
1620015950000|2021-05-03 04:25:50|3063.79|3055.79|3064.88|3056.88|3065.02|3057.02|3063.79|3055.79|17
1620015960000|2021-05-03 04:26:00|3064.89|3056.89|3063.33|3055.33|3064.89|3056.89|3062.62|3054.62|21
1620015970000|2021-05-03 04:26:10|3063.71|3055.71|3062.54|3054.54|3063.98|3055.98|3062.54|3054.54|21
1620015980000|2021-05-03 04:26:20|3062.58|3054.58|3063.47|3055.47|3063.52|3055.52|3062.58|3054.58|24
1620015990000|2021-05-03 04:26:30|3063.44|3055.44|3063.18|3055.18|3063.8|3055.8|3063.11|3055.11|27
1620016000000|2021-05-03 04:26:40|3063.4|3055.4|3063.62|3055.62|3063.84|3055.84|3063.4|3055.4|20
1620016010000|2021-05-03 04:26:50|3063.66|3055.66|3063.69|3055.69|3063.74|3055.74|3063.64|3055.64|19
1620016020000|2021-05-03 04:27:00|3063.67|3055.67|3063.73|3055.73|3063.82|3055.82|3063.63|3055.63|13
1620016030000|2021-05-03 04:27:10|3063.46|3055.46|3063.08|3055.08|3063.46|3055.46|3063.03|3055.03|10
1620016040000|2021-05-03 04:27:20|3063.15|3055.15|3062.49|3054.49|3063.28|3055.28|3062.43|3054.43|22
1620016050000|2021-05-03 04:27:30|3062.46|3054.46|3062.85|3054.85|3062.88|3054.88|3062.45|3054.45|19
1620016060000|2021-05-03 04:27:40|3062.86|3054.86|3060.88|3052.88|3062.91|3054.91|3060.88|3052.88|24
1620016070000|2021-05-03 04:27:50|3060.92|3052.92|3060.73|3052.73|3060.92|3052.92|3060.18|3052.18|24
1620016080000|2021-05-03 04:28:00|3060.92|3052.92|3060.42|3052.42|3061.68|3053.68|3060.16|3052.16|29
1620016090000|2021-05-03 04:28:10|3060.3|3052.3|3059.35|3051.35|3060.31|3052.31|3059.25|3051.25|24
1620016100000|2021-05-03 04:28:20|3059.5|3051.5|3060.93|3052.93|3061.07|3053.07|3058.53|3050.53|23
1620016110000|2021-05-03 04:28:30|3060.91|3052.91|3059.84|3051.84|3060.91|3052.91|3059.76|3051.76|24
1620016120000|2021-05-03 04:28:40|3059.92|3051.92|3058.64|3050.64|3059.95|3051.95|3058.56|3050.56|24
1620016130000|2021-05-03 04:28:50|3058.65|3050.65|3058.95|3050.95|3059.84|3051.84|3058.65|3050.65|24
1620016140000|2021-05-03 04:29:00|3058.93|3050.93|3058.01|3050.01|3058.96|3050.96|3057.91|3049.91|24
1620016150000|2021-05-03 04:29:10|3057.99|3049.99|3057.63|3049.63|3057.99|3049.99|3057.51|3049.51|25
1620016160000|2021-05-03 04:29:20|3057.6|3049.6|3058.4|3050.4|3058.45|3050.45|3057.58|3049.58|23
1620016170000|2021-05-03 04:29:30|3058.35|3050.35|3058.99|3050.99|3060|3052|3058.25|3050.25|25
1620016180000|2021-05-03 04:29:40|3059.02|3051.02|3058.31|3050.31|3059.02|3051.02|3058.19|3050.19|24
1620016190000|2021-05-03 04:29:50|3058.26|3050.26|3056.83|3048.83|3058.4|3050.4|3056.83|3048.83|24
1620016200000|2021-05-03 04:30:00|3056.58|3048.58|3058.44|3050.44|3058.44|3050.44|3056.58|3048.58|23
1620016210000|2021-05-03 04:30:10|3058.49|3050.49|3059.11|3051.11|3059.21|3051.21|3058.33|3050.33|20
1620016220000|2021-05-03 04:30:20|3059.13|3051.13|3060.7|3052.7|3060.7|3052.7|3059.12|3051.12|23
1620016230000|2021-05-03 04:30:30|3060.67|3052.67|3060.71|3052.71|3060.83|3052.83|3060.57|3052.57|20
1620016240000|2021-05-03 04:30:40|3060.65|3052.65|3060.72|3052.72|3060.84|3052.84|3060.65|3052.65|16
1620016250000|2021-05-03 04:30:50|3060.73|3052.73|3059.69|3051.69|3060.73|3052.73|3058.96|3050.96|22
1620016260000|2021-05-03 04:31:00|3059.7|3051.7|3060.99|3052.99|3060.99|3052.99|3059.65|3051.65|23
1620016270000|2021-05-03 04:31:10|3061.32|3053.32|3061.29|3053.29|3061.55|3053.55|3061.24|3053.24|18
1620016280000|2021-05-03 04:31:20|3061.26|3053.26|3060.19|3052.19|3061.28|3053.28|3059.89|3051.89|24
1620016290000|2021-05-03 04:31:30|3060.37|3052.37|3060.78|3052.78|3060.78|3052.78|3060.37|3052.37|21
1620016300000|2021-05-03 04:31:40|3060.79|3052.79|3058.94|3050.94|3060.82|3052.82|3058.89|3050.89|23
1620016310000|2021-05-03 04:31:50|3059.37|3051.37|3059.05|3051.05|3059.78|3051.78|3058.93|3050.93|22
1620016320000|2021-05-03 04:32:00|3059.07|3051.07|3059.75|3051.75|3059.75|3051.75|3059.07|3051.07|19
1620016330000|2021-05-03 04:32:10|3059.72|3051.72|3059.59|3051.59|3059.77|3051.77|3059.37|3051.37|25
1620016340000|2021-05-03 04:32:20|3059.64|3051.64|3059.61|3051.61|3059.67|3051.67|3059.57|3051.57|11
1620016350000|2021-05-03 04:32:30|3059.56|3051.56|3059.65|3051.65|3059.65|3051.65|3059.52|3051.52|16
1620016360000|2021-05-03 04:32:40|3059.71|3051.71|3058.97|3050.97|3059.79|3051.79|3058.91|3050.91|22
1620016370000|2021-05-03 04:32:50|3059|3051|3058|3050|3059.1|3051.1|3057.93|3049.93|18
1620016380000|2021-05-03 04:33:00|3058.08|3050.08|3058.92|3050.92|3059.08|3051.08|3058.08|3050.08|26
1620016390000|2021-05-03 04:33:10|3058.96|3050.96|3058.97|3050.97|3059.91|3051.91|3058.94|3050.94|25
1620016400000|2021-05-03 04:33:20|3058.98|3050.98|3059.04|3051.04|3059.16|3051.16|3058.23|3050.23|24
1620016410000|2021-05-03 04:33:30|3059.36|3051.36|3059.16|3051.16|3059.36|3051.36|3059.08|3051.08|22
1620016420000|2021-05-03 04:33:40|3059.42|3051.42|3058.72|3050.72|3059.54|3051.54|3058.53|3050.53|21
1620016430000|2021-05-03 04:33:50|3058.68|3050.68|3058.49|3050.49|3058.91|3050.91|3058.48|3050.48|20
1620016440000|2021-05-03 04:34:00|3058.51|3050.51|3058.65|3050.65|3059.27|3051.27|3058.23|3050.23|25
1620016450000|2021-05-03 04:34:10|3058.6|3050.6|3058.3|3050.3|3058.92|3050.92|3058.3|3050.3|25
1620016460000|2021-05-03 04:34:20|3058.06|3050.06|3058.15|3050.15|3058.17|3050.17|3057.95|3049.95|16
1620016470000|2021-05-03 04:34:30|3058.16|3050.16|3058.04|3050.04|3058.39|3050.39|3058.04|3050.04|20
1620016480000|2021-05-03 04:34:40|3058.17|3050.17|3057.67|3049.67|3058.18|3050.18|3056.5|3048.5|23
1620016490000|2021-05-03 04:34:50|3057.71|3049.71|3058.44|3050.44|3058.44|3050.44|3057.62|3049.62|20
1620016500000|2021-05-03 04:35:00|3058.8|3050.8|3057.29|3049.29|3059.19|3051.19|3057.18|3049.18|27
1620016510000|2021-05-03 04:35:10|3057.25|3049.25|3057.6|3049.6|3057.64|3049.64|3057.24|3049.24|26
1620016520000|2021-05-03 04:35:20|3057.54|3049.54|3058.61|3050.61|3058.73|3050.73|3057.54|3049.54|22
1620016530000|2021-05-03 04:35:30|3058.56|3050.56|3058.12|3050.12|3058.56|3050.56|3058.12|3050.12|23
1620016540000|2021-05-03 04:35:40|3058.57|3050.57|3057.44|3049.44|3058.73|3050.73|3057.12|3049.12|25
1620016550000|2021-05-03 04:35:50|3057.43|3049.43|3056.82|3048.82|3057.43|3049.43|3056.81|3048.81|17
1620016560000|2021-05-03 04:36:00|3056.78|3048.78|3056.35|3048.35|3056.78|3048.78|3056.33|3048.33|14
1620016570000|2021-05-03 04:36:10|3056.6|3048.6|3056.37|3048.37|3056.6|3048.6|3056.37|3048.37|23
1620016580000|2021-05-03 04:36:20|3056.38|3048.38|3055.68|3047.68|3056.38|3048.38|3055.46|3047.46|20
1620016590000|2021-05-03 04:36:30|3055.77|3047.77|3055.11|3047.11|3055.77|3047.77|3055.04|3047.04|26
1620016600000|2021-05-03 04:36:40|3055.02|3047.02|3052.49|3044.49|3055.11|3047.11|3052.45|3044.45|26
1620016610000|2021-05-03 04:36:50|3052.63|3044.63|3053.2|3045.2|3054.47|3046.47|3052.59|3044.59|28
1620016620000|2021-05-03 04:37:00|3053.25|3045.25|3053.81|3045.81|3054.45|3046.45|3052.7|3044.7|28
1620016630000|2021-05-03 04:37:10|3053.85|3045.85|3053.27|3045.27|3053.85|3045.85|3053.11|3045.11|22
1620016640000|2021-05-03 04:37:20|3053.04|3045.04|3052.67|3044.67|3053.16|3045.16|3052.43|3044.43|20
1620016650000|2021-05-03 04:37:30|3052.72|3044.72|3051.6|3043.6|3052.91|3044.91|3051.56|3043.56|20
1620016660000|2021-05-03 04:37:40|3051.82|3043.82|3051.87|3043.87|3052.21|3044.21|3051.77|3043.77|26
1620016670000|2021-05-03 04:37:50|3051.75|3043.75|3051.84|3043.84|3052.23|3044.23|3051.69|3043.69|24
1620016680000|2021-05-03 04:38:00|3051.85|3043.85|3051.66|3043.66|3051.85|3043.85|3051.6|3043.6|15
1620016690000|2021-05-03 04:38:10|3051.48|3043.48|3049.56|3041.56|3051.48|3043.48|3049.56|3041.56|22
1620016700000|2021-05-03 04:38:20|3049.23|3041.23|3045.84|3037.84|3049.23|3041.23|3045.24|3037.24|28
1620016710000|2021-05-03 04:38:30|3046.28|3038.28|3048.46|3040.46|3048.51|3040.51|3045.81|3037.81|28
1620016720000|2021-05-03 04:38:40|3048.68|3040.68|3046.63|3038.63|3048.76|3040.76|3046.63|3038.63|23
1620016730000|2021-05-03 04:38:50|3046.69|3038.69|3045.55|3037.55|3046.7|3038.7|3045.39|3037.39|24
1620016740000|2021-05-03 04:39:00|3045.56|3037.56|3046.5|3038.5|3047.14|3039.14|3045.56|3037.56|26
1620016750000|2021-05-03 04:39:10|3046.47|3038.47|3047.6|3039.6|3047.65|3039.65|3046.35|3038.35|26
1620016760000|2021-05-03 04:39:20|3047.41|3039.41|3048.34|3040.34|3048.64|3040.64|3047.1|3039.1|24
1620016770000|2021-05-03 04:39:30|3048.33|3040.33|3049.03|3041.03|3049.25|3041.25|3048.22|3040.22|27
1620016780000|2021-05-03 04:39:40|3048.92|3040.92|3047.34|3039.34|3049.39|3041.39|3047.34|3039.34|24
1620016790000|2021-05-03 04:39:50|3047.46|3039.46|3047.88|3039.88|3048.35|3040.35|3047.46|3039.46|28
1620016800000|2021-05-03 04:40:00|3047.89|3039.89|3049.09|3041.09|3049.19|3041.19|3047.89|3039.89|20
1620016810000|2021-05-03 04:40:10|3049.76|3041.76|3050.78|3042.78|3051.02|3043.02|3049.76|3041.76|22
1620016820000|2021-05-03 04:40:20|3050.63|3042.63|3049.62|3041.62|3050.66|3042.66|3049.53|3041.53|15
1620016830000|2021-05-03 04:40:30|3049.91|3041.91|3049.84|3041.84|3049.91|3041.91|3049.3|3041.3|20
1620016840000|2021-05-03 04:40:40|3049.86|3041.86|3049.82|3041.82|3050.45|3042.45|3049.77|3041.77|21
1620016850000|2021-05-03 04:40:50|3050.17|3042.17|3049.94|3041.94|3050.17|3042.17|3049.83|3041.83|19
1620016860000|2021-05-03 04:41:00|3049.97|3041.97|3048.2|3040.2|3050|3042|3047.81|3039.81|19
1620016870000|2021-05-03 04:41:10|3048.19|3040.19|3048.66|3040.66|3048.66|3040.66|3047.66|3039.66|25
1620016880000|2021-05-03 04:41:20|3048.72|3040.72|3048.34|3040.34|3048.78|3040.78|3048.29|3040.29|19
1620016890000|2021-05-03 04:41:30|3048.48|3040.48|3048.93|3040.93|3049.01|3041.01|3048.31|3040.31|14
1620016900000|2021-05-03 04:41:40|3048.85|3040.85|3048.84|3040.84|3048.85|3040.85|3048.46|3040.46|22
1620016910000|2021-05-03 04:41:50|3048.83|3040.83|3048.52|3040.52|3048.89|3040.89|3048.52|3040.52|15
1620016920000|2021-05-03 04:42:00|3048.56|3040.56|3048.83|3040.83|3048.98|3040.98|3048.56|3040.56|15
1620016930000|2021-05-03 04:42:10|3048.85|3040.85|3051.6|3043.6|3051.64|3043.64|3048.83|3040.83|19
1620016940000|2021-05-03 04:42:20|3051.23|3043.23|3050.18|3042.18|3051.23|3043.23|3050.09|3042.09|24
1620016950000|2021-05-03 04:42:30|3050.23|3042.23|3050.44|3042.44|3051.21|3043.21|3050.04|3042.04|22
1620016960000|2021-05-03 04:42:40|3050.05|3042.05|3050.06|3042.06|3050.34|3042.34|3049.7|3041.7|22
1620016970000|2021-05-03 04:42:50|3050.04|3042.04|3050.05|3042.05|3050.22|3042.22|3050|3042|16
1620016980000|2021-05-03 04:43:00|3050.12|3042.12|3050.46|3042.46|3050.46|3042.46|3049.94|3041.94|16
1620016990000|2021-05-03 04:43:10|3050.6|3042.6|3050.7|3042.7|3051.66|3043.66|3050.6|3042.6|25
1620017000000|2021-05-03 04:43:20|3050.65|3042.65|3049.34|3041.34|3050.65|3042.65|3049.24|3041.24|22
1620017010000|2021-05-03 04:43:30|3049.26|3041.26|3046.97|3038.97|3049.61|3041.61|3046.97|3038.97|24
1620017020000|2021-05-03 04:43:40|3046.94|3038.94|3047.71|3039.71|3048|3040|3046.94|3038.94|23
1620017030000|2021-05-03 04:43:50|3047.74|3039.74|3047.44|3039.44|3047.74|3039.74|3047.26|3039.26|24
1620017040000|2021-05-03 04:44:00|3047.4|3039.4|3047.58|3039.58|3047.63|3039.63|3047.13|3039.13|22
1620017050000|2021-05-03 04:44:10|3047.74|3039.74|3046.94|3038.94|3048.98|3040.98|3046.94|3038.94|27
1620017060000|2021-05-03 04:44:20|3046.95|3038.95|3045.7|3037.7|3047.31|3039.31|3045.52|3037.52|26
1620017070000|2021-05-03 04:44:30|3045.45|3037.45|3045.8|3037.8|3045.8|3037.8|3045.03|3037.03|25
1620017080000|2021-05-03 04:44:40|3045.87|3037.87|3043.89|3035.89|3045.87|3037.87|3043.79|3035.79|25
1620017090000|2021-05-03 04:44:50|3043.82|3035.82|3042.62|3034.62|3043.91|3035.91|3042.62|3034.62|26
1620017100000|2021-05-03 04:45:00|3042.53|3034.53|3045.06|3037.06|3045.06|3037.06|3042.49|3034.49|25
1620017110000|2021-05-03 04:45:10|3045.14|3037.14|3045.4|3037.4|3045.86|3037.86|3045.14|3037.14|23
1620017120000|2021-05-03 04:45:20|3045.42|3037.42|3047.18|3039.18|3047.18|3039.18|3045.36|3037.36|25
1620017130000|2021-05-03 04:45:30|3047.05|3039.05|3046.84|3038.84|3047.12|3039.12|3046.39|3038.39|26
1620017140000|2021-05-03 04:45:40|3046.91|3038.91|3046.22|3038.22|3046.91|3038.91|3045.86|3037.86|22
1620017150000|2021-05-03 04:45:50|3046.12|3038.12|3046.61|3038.61|3046.61|3038.61|3045.5|3037.5|21
1620017160000|2021-05-03 04:46:00|3046.55|3038.55|3046.06|3038.06|3046.86|3038.86|3045.68|3037.68|24
1620017170000|2021-05-03 04:46:10|3045.91|3037.91|3046.32|3038.32|3046.32|3038.32|3045.8|3037.8|20
1620017180000|2021-05-03 04:46:20|3046.37|3038.37|3046.38|3038.38|3046.54|3038.54|3046.04|3038.04|23
1620017190000|2021-05-03 04:46:30|3046.45|3038.45|3046.29|3038.29|3047.6|3039.6|3046.29|3038.29|22
1620017200000|2021-05-03 04:46:40|3046.28|3038.28|3046.4|3038.4|3046.5|3038.5|3046.01|3038.01|19
1620017210000|2021-05-03 04:46:50|3046.5|3038.5|3046.68|3038.68|3046.69|3038.69|3046.35|3038.35|17
1620017220000|2021-05-03 04:47:00|3046.7|3038.7|3046.83|3038.83|3046.83|3038.83|3045.7|3037.7|23
1620017230000|2021-05-03 04:47:10|3046.82|3038.82|3046.26|3038.26|3047.29|3039.29|3046.11|3038.11|27
1620017240000|2021-05-03 04:47:20|3046.29|3038.29|3046.78|3038.78|3046.87|3038.87|3046.29|3038.29|20
1620017250000|2021-05-03 04:47:30|3046.73|3038.73|3047.5|3039.5|3047.53|3039.53|3046.73|3038.73|21
1620017260000|2021-05-03 04:47:40|3047.51|3039.51|3047.43|3039.43|3048.06|3040.06|3047.35|3039.35|20
1620017270000|2021-05-03 04:47:50|3047.37|3039.37|3047.8|3039.8|3047.89|3039.89|3047.2|3039.2|23
1620017280000|2021-05-03 04:48:00|3047.79|3039.79|3045.33|3037.33|3047.85|3039.85|3045.33|3037.33|20
1620017290000|2021-05-03 04:48:10|3045.32|3037.32|3047.22|3039.22|3047.22|3039.22|3045.24|3037.24|26
1620017300000|2021-05-03 04:48:20|3047.16|3039.16|3048.24|3040.24|3048.41|3040.41|3047.13|3039.13|15
1620017310000|2021-05-03 04:48:30|3048.23|3040.23|3048.56|3040.56|3048.56|3040.56|3048.23|3040.23|16
1620017320000|2021-05-03 04:48:40|3048.63|3040.63|3048.86|3040.86|3048.86|3040.86|3048.45|3040.45|16
1620017330000|2021-05-03 04:48:50|3048.88|3040.88|3048.97|3040.97|3048.97|3040.97|3048.49|3040.49|21
1620017340000|2021-05-03 04:49:00|3048.99|3040.99|3049.42|3041.42|3049.42|3041.42|3048.9|3040.9|23
1620017350000|2021-05-03 04:49:10|3049.35|3041.35|3049.54|3041.54|3049.54|3041.54|3049.28|3041.28|18
1620017360000|2021-05-03 04:49:20|3049.62|3041.62|3050.3|3042.3|3050.3|3042.3|3049.62|3041.62|16
1620017370000|2021-05-03 04:49:30|3050.46|3042.46|3049.95|3041.95|3050.48|3042.48|3049.95|3041.95|21
1620017380000|2021-05-03 04:49:40|3050.01|3042.01|3049.93|3041.93|3050.08|3042.08|3049.89|3041.89|16
1620017390000|2021-05-03 04:49:50|3049.95|3041.95|3049.68|3041.68|3050.01|3042.01|3049.11|3041.11|19
1620017400000|2021-05-03 04:50:00|3049.74|3041.74|3050.1|3042.1|3050.1|3042.1|3049.67|3041.67|19
1620017410000|2021-05-03 04:50:10|3050.31|3042.31|3053.44|3045.44|3053.52|3045.52|3050.29|3042.29|25
1620017420000|2021-05-03 04:50:20|3053.41|3045.41|3052.24|3044.24|3053.63|3045.63|3052.24|3044.24|23
1620017430000|2021-05-03 04:50:30|3052.22|3044.22|3052.02|3044.02|3052.22|3044.22|3051.4|3043.4|19
1620017440000|2021-05-03 04:50:40|3052|3044|3052.41|3044.41|3052.55|3044.55|3051.72|3043.72|23
1620017450000|2021-05-03 04:50:50|3051.94|3043.94|3052.92|3044.92|3052.92|3044.92|3051.31|3043.31|26
1620017460000|2021-05-03 04:51:00|3052.79|3044.79|3052.68|3044.68|3053.15|3045.15|3052.49|3044.49|24
1620017470000|2021-05-03 04:51:10|3052.71|3044.71|3052.65|3044.65|3052.86|3044.86|3052.5|3044.5|19
1620017480000|2021-05-03 04:51:20|3052.62|3044.62|3052.62|3044.62|3052.84|3044.84|3052.55|3044.55|20
1620017490000|2021-05-03 04:51:30|3052.65|3044.65|3051.66|3043.66|3052.68|3044.68|3051.63|3043.63|25
1620017500000|2021-05-03 04:51:40|3051.69|3043.69|3052.04|3044.04|3052.21|3044.21|3051.59|3043.59|27
1620017510000|2021-05-03 04:51:50|3051.97|3043.97|3052.74|3044.74|3052.81|3044.81|3051.86|3043.86|18
1620017520000|2021-05-03 04:52:00|3052.64|3044.64|3051.86|3043.86|3052.65|3044.65|3051.21|3043.21|26
1620017530000|2021-05-03 04:52:10|3051.69|3043.69|3052.35|3044.35|3052.48|3044.48|3051.69|3043.69|19
1620017540000|2021-05-03 04:52:20|3052.49|3044.49|3052.6|3044.6|3052.6|3044.6|3051.85|3043.85|17
1620017550000|2021-05-03 04:52:30|3052.7|3044.7|3053.16|3045.16|3053.16|3045.16|3052.7|3044.7|9
1620017560000|2021-05-03 04:52:40|3053.12|3045.12|3053.26|3045.26|3053.3|3045.3|3053.12|3045.12|12
1620017570000|2021-05-03 04:52:50|3053.3|3045.3|3053.74|3045.74|3053.74|3045.74|3053.15|3045.15|13
1620017580000|2021-05-03 04:53:00|3053.71|3045.71|3054.07|3046.07|3054.07|3046.07|3053.71|3045.71|13
1620017590000|2021-05-03 04:53:10|3054.11|3046.11|3057.23|3049.23|3057.23|3049.23|3053.97|3045.97|25
1620017600000|2021-05-03 04:53:20|3057.96|3049.96|3059.33|3051.33|3059.33|3051.33|3057.96|3049.96|26
1620017610000|2021-05-03 04:53:30|3059.45|3051.45|3058.81|3050.81|3060.66|3052.66|3058.81|3050.81|24
1620017620000|2021-05-03 04:53:40|3058.82|3050.82|3058.36|3050.36|3059.02|3051.02|3057.98|3049.98|23
1620017630000|2021-05-03 04:53:50|3058.46|3050.46|3058.85|3050.85|3058.85|3050.85|3058.29|3050.29|20
1620017640000|2021-05-03 04:54:00|3058.9|3050.9|3056.6|3048.6|3058.91|3050.91|3056.5|3048.5|25
1620017650000|2021-05-03 04:54:10|3056.78|3048.78|3056.92|3048.92|3056.93|3048.93|3056.69|3048.69|26
1620017660000|2021-05-03 04:54:20|3056.91|3048.91|3056.42|3048.42|3057.19|3049.19|3056.39|3048.39|27
1620017670000|2021-05-03 04:54:30|3056.5|3048.5|3057.19|3049.19|3057.19|3049.19|3056.49|3048.49|26
1620017680000|2021-05-03 04:54:40|3056.94|3048.94|3057.99|3049.99|3057.99|3049.99|3056.62|3048.62|21
1620017690000|2021-05-03 04:54:50|3057.73|3049.73|3058.37|3050.37|3058.42|3050.42|3057.73|3049.73|17
1620017700000|2021-05-03 04:55:00|3058.27|3050.27|3059.02|3051.02|3059.13|3051.13|3058.24|3050.24|20
1620017710000|2021-05-03 04:55:10|3058.8|3050.8|3058.72|3050.72|3058.8|3050.8|3058.4|3050.4|23
1620017720000|2021-05-03 04:55:20|3058.79|3050.79|3058.83|3050.83|3058.96|3050.96|3058.72|3050.72|20
1620017730000|2021-05-03 04:55:30|3058.89|3050.89|3058.81|3050.81|3059.19|3051.19|3058.81|3050.81|13
1620017740000|2021-05-03 04:55:40|3058.82|3050.82|3059.11|3051.11|3059.11|3051.11|3058.82|3050.82|13
1620017750000|2021-05-03 04:55:50|3059.12|3051.12|3058.89|3050.89|3059.12|3051.12|3058.8|3050.8|19
1620017760000|2021-05-03 04:56:00|3058.74|3050.74|3057.68|3049.68|3058.74|3050.74|3057.68|3049.68|23
1620017770000|2021-05-03 04:56:10|3057.5|3049.5|3057.38|3049.38|3057.5|3049.5|3057.24|3049.24|25
1620017780000|2021-05-03 04:56:20|3057.31|3049.31|3057.08|3049.08|3057.32|3049.32|3056.88|3048.88|20
1620017790000|2021-05-03 04:56:30|3057.09|3049.09|3056.28|3048.28|3057.17|3049.17|3056.28|3048.28|18
1620017800000|2021-05-03 04:56:40|3056.3|3048.3|3055.07|3047.07|3056.3|3048.3|3054.46|3046.46|20
1620017810000|2021-05-03 04:56:50|3055.06|3047.06|3055.57|3047.57|3055.62|3047.62|3054.97|3046.97|22
1620017820000|2021-05-03 04:57:00|3055.52|3047.52|3054.72|3046.72|3055.53|3047.53|3054.49|3046.49|24
1620017830000|2021-05-03 04:57:10|3054.68|3046.68|3053.9|3045.9|3054.91|3046.91|3053.9|3045.9|25
1620017840000|2021-05-03 04:57:20|3053.69|3045.69|3052.65|3044.65|3053.69|3045.69|3052.45|3044.45|19
1620017850000|2021-05-03 04:57:30|3052.64|3044.64|3052.87|3044.87|3052.94|3044.94|3051.95|3043.95|28
1620017860000|2021-05-03 04:57:40|3053.11|3045.11|3056.53|3048.53|3056.55|3048.55|3052.96|3044.96|26
1620017870000|2021-05-03 04:57:50|3056.52|3048.52|3053.09|3045.09|3056.52|3048.52|3053.09|3045.09|23
1620017880000|2021-05-03 04:58:00|3052.94|3044.94|3055.39|3047.39|3055.45|3047.45|3052.94|3044.94|26
1620017890000|2021-05-03 04:58:10|3055.38|3047.38|3056.25|3048.25|3056.25|3048.25|3055.29|3047.29|22
1620017900000|2021-05-03 04:58:20|3056.28|3048.28|3056.6|3048.6|3057.07|3049.07|3056.28|3048.28|25
1620017910000|2021-05-03 04:58:30|3056.59|3048.59|3055.65|3047.65|3056.6|3048.6|3055.64|3047.64|22
1620017920000|2021-05-03 04:58:40|3055.64|3047.64|3055.37|3047.37|3055.64|3047.64|3055.19|3047.19|28
1620017930000|2021-05-03 04:58:50|3055.5|3047.5|3057.49|3049.49|3057.51|3049.51|3055.5|3047.5|28
1620017940000|2021-05-03 04:59:00|3057.47|3049.47|3057.42|3049.42|3057.49|3049.49|3056.98|3048.98|29
1620017950000|2021-05-03 04:59:10|3057.36|3049.36|3057.05|3049.05|3057.47|3049.47|3056.95|3048.95|26
1620017960000|2021-05-03 04:59:20|3056.99|3048.99|3057.82|3049.82|3057.83|3049.83|3056.99|3048.99|23
1620017970000|2021-05-03 04:59:30|3057.89|3049.89|3057.45|3049.45|3057.94|3049.94|3057.45|3049.45|17
1620017980000|2021-05-03 04:59:40|3057.42|3049.42|3057.53|3049.53|3058.03|3050.03|3057.42|3049.42|24
1620017990000|2021-05-03 04:59:50|3057.52|3049.52|3057.44|3049.44|3057.57|3049.57|3057.42|3049.42|19
1620018000000|2021-05-03 05:00:00|3057.25|3049.25|3057.42|3049.42|3057.61|3049.61|3057.03|3049.03|26
1620018010000|2021-05-03 05:00:10|3057.4|3049.4|3057.18|3049.18|3057.48|3049.48|3057.16|3049.16|21
1620018020000|2021-05-03 05:00:20|3057.29|3049.29|3055.5|3047.5|3057.53|3049.53|3055.37|3047.37|24
1620018030000|2021-05-03 05:00:30|3055.57|3047.57|3056.21|3048.21|3056.74|3048.74|3055.55|3047.55|24
1620018040000|2021-05-03 05:00:40|3056.15|3048.15|3055.3|3047.3|3056.26|3048.26|3055.3|3047.3|23
1620018050000|2021-05-03 05:00:50|3055.31|3047.31|3055.42|3047.42|3055.48|3047.48|3054.93|3046.93|15
1620018060000|2021-05-03 05:01:00|3055.48|3047.48|3056.31|3048.31|3056.31|3048.31|3055.06|3047.06|25
1620018070000|2021-05-03 05:01:10|3056.41|3048.41|3056.52|3048.52|3056.57|3048.57|3056.16|3048.16|20
1620018080000|2021-05-03 05:01:20|3056.41|3048.41|3057.17|3049.17|3057.59|3049.59|3056.37|3048.37|25
1620018090000|2021-05-03 05:01:30|3057.25|3049.25|3056.96|3048.96|3057.43|3049.43|3056.89|3048.89|24
1620018100000|2021-05-03 05:01:40|3056.93|3048.93|3055.74|3047.74|3056.93|3048.93|3055.74|3047.74|21
1620018110000|2021-05-03 05:01:50|3055.77|3047.77|3056.22|3048.22|3056.32|3048.32|3055.74|3047.74|18
1620018120000|2021-05-03 05:02:00|3055.95|3047.95|3055.88|3047.88|3055.95|3047.95|3055.46|3047.46|23
1620018130000|2021-05-03 05:02:10|3055.93|3047.93|3055.87|3047.87|3056.05|3048.05|3055.84|3047.84|20
1620018140000|2021-05-03 05:02:20|3055.91|3047.91|3055.73|3047.73|3055.92|3047.92|3055.27|3047.27|23
1620018150000|2021-05-03 05:02:30|3055.8|3047.8|3055.88|3047.88|3055.91|3047.91|3055.75|3047.75|19
1620018160000|2021-05-03 05:02:40|3055.83|3047.83|3055.13|3047.13|3056.2|3048.2|3054.87|3046.87|24
1620018170000|2021-05-03 05:02:50|3055.3|3047.3|3055.74|3047.74|3055.74|3047.74|3055.3|3047.3|23
1620018180000|2021-05-03 05:03:00|3055.75|3047.75|3057.53|3049.53|3057.56|3049.56|3055.69|3047.69|23
1620018190000|2021-05-03 05:03:10|3057.73|3049.73|3057.8|3049.8|3057.8|3049.8|3057.31|3049.31|18
1620018200000|2021-05-03 05:03:20|3057.79|3049.79|3056.27|3048.27|3057.79|3049.79|3056.1|3048.1|25
1620018210000|2021-05-03 05:03:30|3056.36|3048.36|3056.99|3048.99|3057.31|3049.31|3056.36|3048.36|27
1620018220000|2021-05-03 05:03:40|3057.12|3049.12|3056.82|3048.82|3057.2|3049.2|3056.78|3048.78|21
1620018230000|2021-05-03 05:03:50|3056.98|3048.98|3057.58|3049.58|3057.6|3049.6|3056.97|3048.97|27
1620018240000|2021-05-03 05:04:00|3057.56|3049.56|3057.12|3049.12|3057.57|3049.57|3056.71|3048.71|19
1620018250000|2021-05-03 05:04:10|3057.26|3049.26|3056.13|3048.13|3057.3|3049.3|3056.02|3048.02|26
1620018260000|2021-05-03 05:04:20|3056.16|3048.16|3056.78|3048.78|3056.78|3048.78|3056.15|3048.15|17
1620018270000|2021-05-03 05:04:30|3056.77|3048.77|3056.42|3048.42|3056.77|3048.77|3056.22|3048.22|23
1620018280000|2021-05-03 05:04:40|3056.5|3048.5|3056.16|3048.16|3056.5|3048.5|3055.89|3047.89|21
1620018290000|2021-05-03 05:04:50|3056.29|3048.29|3056.3|3048.3|3056.47|3048.47|3056.08|3048.08|24
1620018300000|2021-05-03 05:05:00|3056.38|3048.38|3057.1|3049.1|3057.12|3049.12|3056.36|3048.36|21
1620018310000|2021-05-03 05:05:10|3057.11|3049.11|3056.61|3048.61|3057.15|3049.15|3056.45|3048.45|22
1620018320000|2021-05-03 05:05:20|3056.68|3048.68|3057.15|3049.15|3058.2|3050.2|3056.56|3048.56|23
1620018330000|2021-05-03 05:05:30|3057.26|3049.26|3056.77|3048.77|3057.26|3049.26|3056.67|3048.67|24
1620018340000|2021-05-03 05:05:40|3056.91|3048.91|3056.89|3048.89|3057.06|3049.06|3056.86|3048.86|10
1620018350000|2021-05-03 05:05:50|3057.35|3049.35|3057.24|3049.24|3057.43|3049.43|3057.19|3049.19|20
1620018360000|2021-05-03 05:06:00|3057.32|3049.32|3057.42|3049.42|3057.49|3049.49|3057.18|3049.18|21
1620018370000|2021-05-03 05:06:10|3057.47|3049.47|3059.63|3051.63|3059.63|3051.63|3057.33|3049.33|25
1620018380000|2021-05-03 05:06:20|3059.25|3051.25|3059.07|3051.07|3059.6|3051.6|3059.07|3051.07|16
1620018390000|2021-05-03 05:06:30|3059.1|3051.1|3059.13|3051.13|3059.13|3051.13|3059.07|3051.07|5
1620018400000|2021-05-03 05:06:40|3059.14|3051.14|3059.3|3051.3|3059.3|3051.3|3059.13|3051.13|9
1620018410000|2021-05-03 05:06:50|3059.21|3051.21|3059.64|3051.64|3059.64|3051.64|3058.91|3050.91|23
1620018420000|2021-05-03 05:07:00|3059.67|3051.67|3059.84|3051.84|3059.84|3051.84|3059.66|3051.66|14
1620018430000|2021-05-03 05:07:10|3060.03|3052.03|3060.07|3052.07|3060.07|3052.07|3060.03|3052.03|8
1620018440000|2021-05-03 05:07:20|3060.06|3052.06|3060.14|3052.14|3060.14|3052.14|3060.03|3052.03|10
1620018450000|2021-05-03 05:07:30|3060.17|3052.17|3060.39|3052.39|3060.39|3052.39|3059.93|3051.93|16
1620018460000|2021-05-03 05:07:40|3060.49|3052.49|3060.9|3052.9|3061.07|3053.07|3060.49|3052.49|20
1620018470000|2021-05-03 05:07:50|3060.89|3052.89|3061.43|3053.43|3061.54|3053.54|3060.82|3052.82|20
1620018480000|2021-05-03 05:08:00|3061.45|3053.45|3061.84|3053.84|3061.87|3053.87|3061.45|3053.45|21
1620018490000|2021-05-03 05:08:10|3061.78|3053.78|3061.83|3053.83|3061.92|3053.92|3061.51|3053.51|19
1620018500000|2021-05-03 05:08:20|3061.88|3053.88|3063.57|3055.57|3063.57|3055.57|3061.88|3053.88|24
1620018510000|2021-05-03 05:08:30|3063.56|3055.56|3070.16|3062.16|3070.16|3062.16|3063.55|3055.55|23
1620018520000|2021-05-03 05:08:40|3070.08|3062.08|3071.89|3063.89|3071.89|3063.89|3069.13|3061.13|28
1620018530000|2021-05-03 05:08:50|3072.08|3064.08|3074.01|3066.01|3074.02|3066.02|3072.08|3064.08|24
1620018540000|2021-05-03 05:09:00|3074.08|3066.08|3076.79|3068.79|3077.36|3069.36|3074.08|3066.08|24
1620018550000|2021-05-03 05:09:10|3076.98|3068.98|3077.32|3069.32|3077.32|3069.32|3075.09|3067.09|25
1620018560000|2021-05-03 05:09:20|3077.31|3069.31|3075.15|3067.15|3077.32|3069.32|3074.38|3066.38|27
1620018570000|2021-05-03 05:09:30|3075.16|3067.16|3075.65|3067.65|3076.69|3068.69|3075.16|3067.16|27
1620018580000|2021-05-03 05:09:40|3075.58|3067.58|3075.49|3067.49|3075.58|3067.58|3072.63|3064.63|29
1620018590000|2021-05-03 05:09:50|3075.55|3067.55|3074.3|3066.3|3075.62|3067.62|3074.22|3066.22|27
1620018600000|2021-05-03 05:10:00|3074.31|3066.31|3072.62|3064.62|3074.8|3066.8|3072.47|3064.47|26
1620018610000|2021-05-03 05:10:10|3072.69|3064.69|3073.1|3065.1|3073.24|3065.24|3071.93|3063.93|24
1620018620000|2021-05-03 05:10:20|3072.66|3064.66|3072.53|3064.53|3072.66|3064.66|3072.39|3064.39|21
1620018630000|2021-05-03 05:10:30|3072.56|3064.56|3072.73|3064.73|3072.83|3064.83|3072.3|3064.3|26
1620018640000|2021-05-03 05:10:40|3072.78|3064.78|3072.88|3064.88|3072.9|3064.9|3072.35|3064.35|25
1620018650000|2021-05-03 05:10:50|3072.92|3064.92|3072.49|3064.49|3072.96|3064.96|3072.36|3064.36|27
1620018660000|2021-05-03 05:11:00|3072.52|3064.52|3074.05|3066.05|3074.05|3066.05|3072.52|3064.52|26
1620018670000|2021-05-03 05:11:10|3074.04|3066.04|3074.89|3066.89|3074.97|3066.97|3073.69|3065.69|26
1620018680000|2021-05-03 05:11:20|3074.91|3066.91|3074.18|3066.18|3075|3067|3074.02|3066.02|26
1620018690000|2021-05-03 05:11:30|3074.16|3066.16|3074.11|3066.11|3074.51|3066.51|3073.95|3065.95|27
1620018700000|2021-05-03 05:11:40|3074.22|3066.22|3074.88|3066.88|3074.88|3066.88|3074.04|3066.04|26
1620018710000|2021-05-03 05:11:50|3074.87|3066.87|3074.01|3066.01|3074.89|3066.89|3074.01|3066.01|22
1620018720000|2021-05-03 05:12:00|3073.99|3065.99|3072.65|3064.65|3073.99|3065.99|3072.22|3064.22|24
1620018730000|2021-05-03 05:12:10|3072.67|3064.67|3072.82|3064.82|3072.97|3064.97|3072.51|3064.51|17
1620018740000|2021-05-03 05:12:20|3072.77|3064.77|3073.71|3065.71|3073.85|3065.85|3072.65|3064.65|16
1620018750000|2021-05-03 05:12:30|3073.72|3065.72|3075.59|3067.59|3075.65|3067.65|3073.72|3065.72|24
1620018760000|2021-05-03 05:12:40|3075.61|3067.61|3075.54|3067.54|3075.76|3067.76|3075.2|3067.2|22
1620018770000|2021-05-03 05:12:50|3075.53|3067.53|3075.31|3067.31|3075.97|3067.97|3075.09|3067.09|21
1620018780000|2021-05-03 05:13:00|3075.09|3067.09|3075.68|3067.68|3075.78|3067.78|3075.09|3067.09|28
1620018790000|2021-05-03 05:13:10|3075.71|3067.71|3075.9|3067.9|3075.97|3067.97|3075.54|3067.54|26
1620018800000|2021-05-03 05:13:20|3075.95|3067.95|3075.92|3067.92|3075.95|3067.95|3075.17|3067.17|23
1620018810000|2021-05-03 05:13:30|3075.81|3067.81|3075.65|3067.65|3075.81|3067.81|3075.18|3067.18|26
1620018820000|2021-05-03 05:13:40|3075.73|3067.73|3075.57|3067.57|3075.99|3067.99|3075.56|3067.56|16
1620018830000|2021-05-03 05:13:50|3075.13|3067.13|3074.71|3066.71|3075.13|3067.13|3074.28|3066.28|24
1620018840000|2021-05-03 05:14:00|3074.69|3066.69|3075.36|3067.36|3075.36|3067.36|3074.66|3066.66|17
1620018850000|2021-05-03 05:14:10|3075.39|3067.39|3075.88|3067.88|3076.11|3068.11|3075.39|3067.39|23
1620018860000|2021-05-03 05:14:20|3075.89|3067.89|3075.92|3067.92|3076.11|3068.11|3075.7|3067.7|20
1620018870000|2021-05-03 05:14:30|3075.93|3067.93|3075.13|3067.13|3075.93|3067.93|3075.13|3067.13|20
1620018880000|2021-05-03 05:14:40|3075.44|3067.44|3075.4|3067.4|3075.54|3067.54|3075.28|3067.28|15
1620018890000|2021-05-03 05:14:50|3075.36|3067.36|3075.76|3067.76|3075.78|3067.78|3075.36|3067.36|20
1620018900000|2021-05-03 05:15:00|3076.01|3068.01|3075.66|3067.66|3076.07|3068.07|3075.66|3067.66|20
1620018910000|2021-05-03 05:15:10|3075.44|3067.44|3073.92|3065.92|3075.47|3067.47|3073.92|3065.92|22
1620018920000|2021-05-03 05:15:20|3073.9|3065.9|3073.81|3065.81|3074.53|3066.53|3073.64|3065.64|24
1620018930000|2021-05-03 05:15:30|3073.83|3065.83|3073.8|3065.8|3073.87|3065.87|3073.61|3065.61|15
1620018940000|2021-05-03 05:15:40|3073.76|3065.76|3072.63|3064.63|3073.76|3065.76|3072.27|3064.27|24
1620018950000|2021-05-03 05:15:50|3072.56|3064.56|3071.18|3063.18|3072.59|3064.59|3070.22|3062.22|28
1620018960000|2021-05-03 05:16:00|3071.24|3063.24|3070.78|3062.78|3071.25|3063.25|3070.72|3062.72|28
1620018970000|2021-05-03 05:16:10|3070.67|3062.67|3069.52|3061.52|3070.77|3062.77|3069.33|3061.33|26
1620018980000|2021-05-03 05:16:20|3069.66|3061.66|3070.89|3062.89|3070.89|3062.89|3069.66|3061.66|19
1620018990000|2021-05-03 05:16:30|3070.99|3062.99|3070.62|3062.62|3071.32|3063.32|3070.62|3062.62|17
1620019000000|2021-05-03 05:16:40|3070.66|3062.66|3070.53|3062.53|3070.72|3062.72|3068.9|3060.9|26
1620019010000|2021-05-03 05:16:50|3070.48|3062.48|3073.5|3065.5|3073.5|3065.5|3070.48|3062.48|25
1620019020000|2021-05-03 05:17:00|3073.64|3065.64|3072.92|3064.92|3073.89|3065.89|3072.58|3064.58|20
1620019030000|2021-05-03 05:17:10|3072.83|3064.83|3074.68|3066.68|3074.75|3066.75|3072.36|3064.36|19
1620019040000|2021-05-03 05:17:20|3074.75|3066.75|3074.38|3066.38|3074.87|3066.87|3074.04|3066.04|21
1620019050000|2021-05-03 05:17:30|3074.43|3066.43|3073.88|3065.88|3074.52|3066.52|3073.84|3065.84|17
1620019060000|2021-05-03 05:17:40|3073.77|3065.77|3073.65|3065.65|3074.01|3066.01|3073.3|3065.3|25
1620019070000|2021-05-03 05:17:50|3073.52|3065.52|3073.54|3065.54|3073.63|3065.63|3073.38|3065.38|13
1620019080000|2021-05-03 05:18:00|3073.58|3065.58|3075.48|3067.48|3075.48|3067.48|3073.58|3065.58|13
1620019090000|2021-05-03 05:18:10|3075.71|3067.71|3076.44|3068.44|3076.57|3068.57|3075.46|3067.46|17
1620019100000|2021-05-03 05:18:20|3076.48|3068.48|3076.35|3068.35|3076.61|3068.61|3075.36|3067.36|24
1620019110000|2021-05-03 05:18:30|3076.19|3068.19|3077.33|3069.33|3077.33|3069.33|3076.19|3068.19|22
1620019120000|2021-05-03 05:18:40|3077.15|3069.15|3077.38|3069.38|3077.51|3069.51|3077.15|3069.15|14
1620019130000|2021-05-03 05:18:50|3077.44|3069.44|3076.36|3068.36|3077.49|3069.49|3075.6|3067.6|21
1620019140000|2021-05-03 05:19:00|3078.18|3070.18|3077.79|3069.79|3078.18|3070.18|3077.76|3069.76|18
1620019150000|2021-05-03 05:19:10|3077.38|3069.38|3077.22|3069.22|3077.38|3069.38|3076.83|3068.83|23
1620019160000|2021-05-03 05:19:20|3077.27|3069.27|3077.27|3069.27|3077.52|3069.52|3077.27|3069.27|18
1620019170000|2021-05-03 05:19:30|3077.3|3069.3|3077.35|3069.35|3077.5|3069.5|3077.27|3069.27|22
1620019180000|2021-05-03 05:19:40|3077.36|3069.36|3077.55|3069.55|3077.55|3069.55|3077.36|3069.36|8
1620019190000|2021-05-03 05:19:50|3077.56|3069.56|3077.73|3069.73|3078.02|3070.02|3077.55|3069.55|19
1620019200000|2021-05-03 05:20:00|3077.72|3069.72|3077.05|3069.05|3077.72|3069.72|3076.97|3068.97|15
1620019210000|2021-05-03 05:20:10|3077.06|3069.06|3077.81|3069.81|3077.81|3069.81|3077.06|3069.06|18
1620019220000|2021-05-03 05:20:20|3077.96|3069.96|3077.93|3069.93|3077.97|3069.97|3077.75|3069.75|17
1620019230000|2021-05-03 05:20:30|3077.92|3069.92|3078.06|3070.06|3078.1|3070.1|3077.92|3069.92|12
1620019240000|2021-05-03 05:20:40|3077.92|3069.92|3077.92|3069.92|3077.95|3069.95|3077.82|3069.82|16
1620019250000|2021-05-03 05:20:50|3077.9|3069.9|3078.2|3070.2|3078.21|3070.21|3077.9|3069.9|15
1620019260000|2021-05-03 05:21:00|3078.21|3070.21|3078.78|3070.78|3078.78|3070.78|3076.98|3068.98|23
1620019270000|2021-05-03 05:21:10|3078.76|3070.76|3078.9|3070.9|3078.9|3070.9|3078.6|3070.6|12
1620019280000|2021-05-03 05:21:20|3078.89|3070.89|3078.67|3070.67|3078.91|3070.91|3078.56|3070.56|11
1620019290000|2021-05-03 05:21:30|3078.7|3070.7|3079.01|3071.01|3079.01|3071.01|3078.67|3070.67|9
1620019300000|2021-05-03 05:21:40|3079.02|3071.02|3078.97|3070.97|3079.19|3071.19|3078.83|3070.83|19
1620019310000|2021-05-03 05:21:50|3079|3071|3078.96|3070.96|3079.05|3071.05|3078.91|3070.91|15
1620019320000|2021-05-03 05:22:00|3078.95|3070.95|3079.21|3071.21|3079.21|3071.21|3078.9|3070.9|21
1620019330000|2021-05-03 05:22:10|3079.18|3071.18|3079.39|3071.39|3079.46|3071.46|3079.04|3071.04|22
1620019340000|2021-05-03 05:22:20|3079.37|3071.37|3081.82|3073.82|3081.82|3073.82|3079.27|3071.27|19
1620019350000|2021-05-03 05:22:30|3081.74|3073.74|3082.18|3074.18|3082.69|3074.69|3081.74|3073.74|24
1620019360000|2021-05-03 05:22:40|3082.2|3074.2|3082.34|3074.34|3082.79|3074.79|3082.09|3074.09|26
1620019370000|2021-05-03 05:22:50|3081.87|3073.87|3082.09|3074.09|3082.67|3074.67|3081.73|3073.73|26
1620019380000|2021-05-03 05:23:00|3082.23|3074.23|3082.78|3074.78|3082.83|3074.83|3081.86|3073.86|21
1620019390000|2021-05-03 05:23:10|3082.79|3074.79|3082.94|3074.94|3083.02|3075.02|3082.75|3074.75|24
1620019400000|2021-05-03 05:23:20|3082.93|3074.93|3082.98|3074.98|3082.99|3074.99|3082.23|3074.23|24
1620019410000|2021-05-03 05:23:30|3082.92|3074.92|3083.4|3075.4|3083.42|3075.42|3082.92|3074.92|22
1620019420000|2021-05-03 05:23:40|3083.41|3075.41|3086.06|3078.06|3086.06|3078.06|3083.41|3075.41|26
1620019430000|2021-05-03 05:23:50|3086.3|3078.3|3085.12|3077.12|3087.01|3079.01|3085.05|3077.05|27
1620019440000|2021-05-03 05:24:00|3085.24|3077.24|3086.95|3078.95|3087|3079|3085.24|3077.24|26
1620019450000|2021-05-03 05:24:10|3086.99|3078.99|3085.87|3077.87|3087.1|3079.1|3085.87|3077.87|25
1620019460000|2021-05-03 05:24:20|3085.76|3077.76|3084.84|3076.84|3085.86|3077.86|3084.68|3076.68|26
1620019470000|2021-05-03 05:24:30|3084.87|3076.87|3083.1|3075.1|3084.9|3076.9|3082.5|3074.5|24
1620019480000|2021-05-03 05:24:40|3083.08|3075.08|3085|3077|3085|3077|3083.08|3075.08|27
1620019490000|2021-05-03 05:24:50|3085.07|3077.07|3085.13|3077.13|3085.88|3077.88|3084.68|3076.68|27
1620019500000|2021-05-03 05:25:00|3085.12|3077.12|3085.96|3077.96|3086.09|3078.09|3085.07|3077.07|24
1620019510000|2021-05-03 05:25:10|3085.95|3077.95|3083.72|3075.72|3085.95|3077.95|3083.71|3075.71|24
1620019520000|2021-05-03 05:25:20|3083.71|3075.71|3083.18|3075.18|3084.08|3076.08|3082.99|3074.99|26
1620019530000|2021-05-03 05:25:30|3083.2|3075.2|3083.74|3075.74|3083.74|3075.74|3082.88|3074.88|23
1620019540000|2021-05-03 05:25:40|3083.75|3075.75|3083.09|3075.09|3083.98|3075.98|3082.88|3074.88|28
1620019550000|2021-05-03 05:25:50|3083.35|3075.35|3082.86|3074.86|3083.55|3075.55|3082.85|3074.85|27
1620019560000|2021-05-03 05:26:00|3082.85|3074.85|3082.71|3074.71|3082.95|3074.95|3082.71|3074.71|17
1620019570000|2021-05-03 05:26:10|3082.76|3074.76|3082.57|3074.57|3082.98|3074.98|3082.52|3074.52|22
1620019580000|2021-05-03 05:26:20|3082.55|3074.55|3082.4|3074.4|3082.77|3074.77|3082.37|3074.37|19
1620019590000|2021-05-03 05:26:30|3082.45|3074.45|3083.45|3075.45|3083.45|3075.45|3082.39|3074.39|21
1620019600000|2021-05-03 05:26:40|3083.53|3075.53|3082.94|3074.94|3084.04|3076.04|3082.87|3074.87|21
1620019610000|2021-05-03 05:26:50|3083.03|3075.03|3083.32|3075.32|3083.32|3075.32|3082.87|3074.87|19
1620019620000|2021-05-03 05:27:00|3083.28|3075.28|3083.77|3075.77|3083.77|3075.77|3083.13|3075.13|28
1620019630000|2021-05-03 05:27:10|3083.74|3075.74|3083.25|3075.25|3083.77|3075.77|3083.24|3075.24|21
1620019640000|2021-05-03 05:27:20|3083.23|3075.23|3083.43|3075.43|3083.57|3075.57|3083.21|3075.21|22
1620019650000|2021-05-03 05:27:30|3083.45|3075.45|3083.45|3075.45|3083.49|3075.49|3083.14|3075.14|23
1620019660000|2021-05-03 05:27:40|3083.53|3075.53|3083.72|3075.72|3083.8|3075.8|3083.49|3075.49|16
1620019670000|2021-05-03 05:27:50|3083.77|3075.77|3083.58|3075.58|3083.93|3075.93|3083.49|3075.49|26
1620019680000|2021-05-03 05:28:00|3083.52|3075.52|3083.43|3075.43|3083.52|3075.52|3083.12|3075.12|23
1620019690000|2021-05-03 05:28:10|3083.45|3075.45|3083.49|3075.49|3083.6|3075.6|3083.44|3075.44|15
1620019700000|2021-05-03 05:28:20|3083.51|3075.51|3083.57|3075.57|3083.58|3075.58|3083.49|3075.49|17
1620019710000|2021-05-03 05:28:30|3083.54|3075.54|3083.54|3075.54|3083.6|3075.6|3083.51|3075.51|20
1620019720000|2021-05-03 05:28:40|3083.6|3075.6|3083.97|3075.97|3084.01|3076.01|3083.54|3075.54|20
1620019730000|2021-05-03 05:28:50|3083.93|3075.93|3084.83|3076.83|3084.83|3076.83|3083.83|3075.83|23
1620019740000|2021-05-03 05:29:00|3084.99|3076.99|3085.88|3077.88|3085.88|3077.88|3084.99|3076.99|24
1620019750000|2021-05-03 05:29:10|3085.91|3077.91|3085.83|3077.83|3086.09|3078.09|3084.65|3076.65|28
1620019760000|2021-05-03 05:29:20|3085.81|3077.81|3084.99|3076.99|3085.81|3077.81|3084.99|3076.99|25
1620019770000|2021-05-03 05:29:30|3085|3077|3085.63|3077.63|3085.64|3077.64|3085|3077|24
1620019780000|2021-05-03 05:29:40|3085.62|3077.62|3085.69|3077.69|3085.71|3077.71|3085.31|3077.31|23
1620019790000|2021-05-03 05:29:50|3085.7|3077.7|3086.36|3078.36|3086.59|3078.59|3085.7|3077.7|22
1620019800000|2021-05-03 05:30:00|3086.46|3078.46|3083.94|3075.94|3086.46|3078.46|3083.94|3075.94|24
1620019810000|2021-05-03 05:30:10|3083.93|3075.93|3083.33|3075.33|3083.93|3075.93|3083.33|3075.33|19
1620019820000|2021-05-03 05:30:20|3083.34|3075.34|3083.59|3075.59|3083.71|3075.71|3083.32|3075.32|19
1620019830000|2021-05-03 05:30:30|3083.65|3075.65|3083.14|3075.14|3083.69|3075.69|3083.1|3075.1|21
1620019840000|2021-05-03 05:30:40|3083.2|3075.2|3082.74|3074.74|3083.2|3075.2|3082.74|3074.74|7
1620019850000|2021-05-03 05:30:50|3083.06|3075.06|3082.71|3074.71|3083.08|3075.08|3082.58|3074.58|17
1620019860000|2021-05-03 05:31:00|3082.72|3074.72|3082.49|3074.49|3082.73|3074.73|3082.45|3074.45|11
1620019870000|2021-05-03 05:31:10|3082.45|3074.45|3082.37|3074.37|3082.55|3074.55|3082.16|3074.16|16
1620019880000|2021-05-03 05:31:20|3082.43|3074.43|3082.14|3074.14|3082.43|3074.43|3082.14|3074.14|14
1620019890000|2021-05-03 05:31:30|3082.13|3074.13|3082.95|3074.95|3082.95|3074.95|3081.95|3073.95|14
1620019900000|2021-05-03 05:31:40|3083.21|3075.21|3083.9|3075.9|3083.9|3075.9|3083.16|3075.16|12
1620019910000|2021-05-03 05:31:50|3083.91|3075.91|3084.07|3076.07|3084.07|3076.07|3083.77|3075.77|15
1620019920000|2021-05-03 05:32:00|3084.08|3076.08|3084.21|3076.21|3084.25|3076.25|3083.99|3075.99|17
1620019930000|2021-05-03 05:32:10|3084.2|3076.2|3083.92|3075.92|3084.2|3076.2|3083.92|3075.92|17
1620019940000|2021-05-03 05:32:20|3083.97|3075.97|3082.5|3074.5|3084.02|3076.02|3082.41|3074.41|19
1620019950000|2021-05-03 05:32:30|3082.21|3074.21|3082.8|3074.8|3082.95|3074.95|3082.21|3074.21|25
1620019960000|2021-05-03 05:32:40|3082.89|3074.89|3084.43|3076.43|3084.48|3076.48|3082.89|3074.89|18
1620019970000|2021-05-03 05:32:50|3084.38|3076.38|3084.42|3076.42|3084.53|3076.53|3083.89|3075.89|28
1620019980000|2021-05-03 05:33:00|3084.41|3076.41|3085.31|3077.31|3085.48|3077.48|3084.41|3076.41|26
1620019990000|2021-05-03 05:33:10|3085.25|3077.25|3085.53|3077.53|3085.61|3077.61|3085.25|3077.25|25
1620020000000|2021-05-03 05:33:20|3085.49|3077.49|3088.78|3080.78|3088.78|3080.78|3085.49|3077.49|26
1620020010000|2021-05-03 05:33:30|3089.18|3081.18|3088.8|3080.8|3090.14|3082.14|3088.8|3080.8|18
1620020020000|2021-05-03 05:33:40|3088.93|3080.93|3089.53|3081.53|3089.53|3081.53|3088.93|3080.93|14
1620020030000|2021-05-03 05:33:50|3089.4|3081.4|3089.97|3081.97|3089.97|3081.97|3089.38|3081.38|25
1620020040000|2021-05-03 05:34:00|3090.09|3082.09|3090.98|3082.98|3091.01|3083.01|3090.09|3082.09|20
1620020050000|2021-05-03 05:34:10|3091|3083|3091.18|3083.18|3091.3|3083.3|3090.97|3082.97|21
1620020060000|2021-05-03 05:34:20|3091.19|3083.19|3091.34|3083.34|3091.38|3083.38|3091.19|3083.19|17
1620020070000|2021-05-03 05:34:30|3091.45|3083.45|3091.75|3083.75|3091.75|3083.75|3091.45|3083.45|18
1620020080000|2021-05-03 05:34:40|3091.69|3083.69|3091.64|3083.64|3091.71|3083.71|3091.45|3083.45|20
1620020090000|2021-05-03 05:34:50|3091.34|3083.34|3091.46|3083.46|3091.51|3083.51|3091.34|3083.34|20
1620020100000|2021-05-03 05:35:00|3091.44|3083.44|3091.16|3083.16|3091.44|3083.44|3090.96|3082.96|20
1620020110000|2021-05-03 05:35:10|3090.39|3082.39|3089.16|3081.16|3090.42|3082.42|3088.98|3080.98|20
1620020120000|2021-05-03 05:35:20|3089.12|3081.12|3090.85|3082.85|3090.85|3082.85|3089.05|3081.05|27
1620020130000|2021-05-03 05:35:30|3090.83|3082.83|3092.19|3084.19|3092.19|3084.19|3090.52|3082.52|24
1620020140000|2021-05-03 05:35:40|3092.04|3084.04|3092.91|3084.91|3092.95|3084.95|3092.04|3084.04|18
1620020150000|2021-05-03 05:35:50|3092.79|3084.79|3094.86|3086.86|3094.86|3086.86|3092.79|3084.79|19
1620020160000|2021-05-03 05:36:00|3094.87|3086.87|3093.68|3085.68|3095.49|3087.49|3093.68|3085.68|26
1620020170000|2021-05-03 05:36:10|3093.26|3085.26|3094.48|3086.48|3094.49|3086.49|3092.73|3084.73|28
1620020180000|2021-05-03 05:36:20|3094.59|3086.59|3094.8|3086.8|3095.26|3087.26|3094.59|3086.59|22
1620020190000|2021-05-03 05:36:30|3094.96|3086.96|3095.18|3087.18|3095.23|3087.23|3094.67|3086.67|24
1620020200000|2021-05-03 05:36:40|3095.19|3087.19|3094.8|3086.8|3095.22|3087.22|3093.89|3085.89|28
1620020210000|2021-05-03 05:36:50|3094.95|3086.95|3095.12|3087.12|3095.12|3087.12|3094.89|3086.89|20
1620020220000|2021-05-03 05:37:00|3095.18|3087.18|3095.22|3087.22|3095.25|3087.25|3095.04|3087.04|16
1620020230000|2021-05-03 05:37:10|3095.18|3087.18|3096.17|3088.17|3096.17|3088.17|3095.16|3087.16|18
1620020240000|2021-05-03 05:37:20|3096.18|3088.18|3096.53|3088.53|3096.57|3088.57|3096.1|3088.1|19
1620020250000|2021-05-03 05:37:30|3096.66|3088.66|3098.21|3090.21|3098.49|3090.49|3096.66|3088.66|27
1620020260000|2021-05-03 05:37:40|3097.96|3089.96|3097.22|3089.22|3098.19|3090.19|3096.74|3088.74|27
1620020270000|2021-05-03 05:37:50|3097.1|3089.1|3098.23|3090.23|3098.23|3090.23|3097.1|3089.1|23
1620020280000|2021-05-03 05:38:00|3098.16|3090.16|3097.25|3089.25|3098.16|3090.16|3096.48|3088.48|27
1620020290000|2021-05-03 05:38:10|3097.29|3089.29|3096.58|3088.58|3097.56|3089.56|3096.57|3088.57|23
1620020300000|2021-05-03 05:38:20|3096.69|3088.69|3097.69|3089.69|3097.78|3089.78|3096.59|3088.59|26
1620020310000|2021-05-03 05:38:30|3097.7|3089.7|3098.18|3090.18|3098.27|3090.27|3097.64|3089.64|14
1620020320000|2021-05-03 05:38:40|3098.31|3090.31|3100.27|3092.27|3100.54|3092.54|3098.31|3090.31|20
1620020330000|2021-05-03 05:38:50|3100.28|3092.28|3100.24|3092.24|3100.54|3092.54|3099.26|3091.26|25
1620020340000|2021-05-03 05:39:00|3100.27|3092.27|3098.73|3090.73|3100.27|3092.27|3098.65|3090.65|23
1620020350000|2021-05-03 05:39:10|3098.68|3090.68|3100.14|3092.14|3100.45|3092.45|3098.68|3090.68|24
1620020360000|2021-05-03 05:39:20|3100.03|3092.03|3100.63|3092.63|3100.73|3092.73|3099.79|3091.79|26
1620020370000|2021-05-03 05:39:30|3100.69|3092.69|3100.76|3092.76|3100.93|3092.93|3100.46|3092.46|27
1620020380000|2021-05-03 05:39:40|3100.59|3092.59|3099.95|3091.95|3100.71|3092.71|3099.95|3091.95|22
1620020390000|2021-05-03 05:39:50|3100.05|3092.05|3100.26|3092.26|3100.51|3092.51|3100.05|3092.05|24
1620020400000|2021-05-03 05:40:00|3100.18|3092.18|3100.38|3092.38|3100.46|3092.46|3100.13|3092.13|23
1620020410000|2021-05-03 05:40:10|3100.37|3092.37|3097.8|3089.8|3100.43|3092.43|3097.8|3089.8|23
1620020420000|2021-05-03 05:40:20|3097.88|3089.88|3097.58|3089.58|3097.88|3089.88|3097.41|3089.41|19
1620020430000|2021-05-03 05:40:30|3097.57|3089.57|3097.74|3089.74|3098.25|3090.25|3097.36|3089.36|21
1620020440000|2021-05-03 05:40:40|3097.62|3089.62|3097.16|3089.16|3097.62|3089.62|3097.15|3089.15|26
1620020450000|2021-05-03 05:40:50|3097.24|3089.24|3096.56|3088.56|3097.27|3089.27|3096.5|3088.5|25
1620020460000|2021-05-03 05:41:00|3096.61|3088.61|3098.49|3090.49|3098.49|3090.49|3095.57|3087.57|25
1620020470000|2021-05-03 05:41:10|3099.48|3091.48|3099.57|3091.57|3100.06|3092.06|3099.06|3091.06|27
1620020480000|2021-05-03 05:41:20|3099.56|3091.56|3097.96|3089.96|3100.09|3092.09|3097.41|3089.41|26
1620020490000|2021-05-03 05:41:30|3098.28|3090.28|3098.65|3090.65|3098.83|3090.83|3098.28|3090.28|23
1620020500000|2021-05-03 05:41:40|3098.68|3090.68|3101.07|3093.07|3101.69|3093.69|3098.58|3090.58|28
1620020510000|2021-05-03 05:41:50|3100.98|3092.98|3099.09|3091.09|3101.06|3093.06|3097.71|3089.71|27
1620020520000|2021-05-03 05:42:00|3099.4|3091.4|3098.58|3090.58|3099.7|3091.7|3098.28|3090.28|27
1620020530000|2021-05-03 05:42:10|3098.22|3090.22|3097.88|3089.88|3098.52|3090.52|3097.46|3089.46|28
1620020540000|2021-05-03 05:42:20|3097.99|3089.99|3098.22|3090.22|3098.53|3090.53|3097.92|3089.92|25
1620020550000|2021-05-03 05:42:30|3098.25|3090.25|3099.59|3091.59|3099.66|3091.66|3098.25|3090.25|22
1620020560000|2021-05-03 05:42:40|3099.47|3091.47|3099.73|3091.73|3099.79|3091.79|3099.46|3091.46|24
1620020570000|2021-05-03 05:42:50|3099.77|3091.77|3100.8|3092.8|3100.8|3092.8|3099.77|3091.77|18
1620020580000|2021-05-03 05:43:00|3101|3093|3101.09|3093.09|3101.13|3093.13|3100.77|3092.77|20
1620020590000|2021-05-03 05:43:10|3101.16|3093.16|3100.99|3092.99|3101.37|3093.37|3099.5|3091.5|22
1620020600000|2021-05-03 05:43:20|3100.95|3092.95|3098.11|3090.11|3101.41|3093.41|3098.02|3090.02|28
1620020610000|2021-05-03 05:43:30|3098.34|3090.34|3099.24|3091.24|3100.39|3092.39|3098.11|3090.11|27
1620020620000|2021-05-03 05:43:40|3099.34|3091.34|3100.59|3092.59|3100.76|3092.76|3099.26|3091.26|25
1620020630000|2021-05-03 05:43:50|3100.57|3092.57|3099.73|3091.73|3101.32|3093.32|3098.82|3090.82|26
1620020640000|2021-05-03 05:44:00|3099.68|3091.68|3099.81|3091.81|3099.88|3091.88|3099.63|3091.63|22
1620020650000|2021-05-03 05:44:10|3100.06|3092.06|3099.93|3091.93|3100.46|3092.46|3099.93|3091.93|22
1620020660000|2021-05-03 05:44:20|3099.95|3091.95|3100.18|3092.18|3100.18|3092.18|3099.84|3091.84|15
1620020670000|2021-05-03 05:44:30|3100.25|3092.25|3098.89|3090.89|3100.35|3092.35|3098.84|3090.84|19
1620020680000|2021-05-03 05:44:40|3098.96|3090.96|3099.99|3091.99|3100.34|3092.34|3098.88|3090.88|25
1620020690000|2021-05-03 05:44:50|3099.97|3091.97|3100.08|3092.08|3100.16|3092.16|3099.48|3091.48|25
1620020700000|2021-05-03 05:45:00|3100.27|3092.27|3098.89|3090.89|3100.28|3092.28|3098.75|3090.75|24
1620020710000|2021-05-03 05:45:10|3098.87|3090.87|3097.75|3089.75|3098.87|3090.87|3097.75|3089.75|27
1620020720000|2021-05-03 05:45:20|3097.55|3089.55|3096.93|3088.93|3097.55|3089.55|3096.58|3088.58|28
1620020730000|2021-05-03 05:45:30|3096.95|3088.95|3096.94|3088.94|3098.22|3090.22|3096.84|3088.84|28
1620020740000|2021-05-03 05:45:40|3097.15|3089.15|3096.6|3088.6|3097.15|3089.15|3096.55|3088.55|24
1620020750000|2021-05-03 05:45:50|3096.59|3088.59|3095.81|3087.81|3097.02|3089.02|3095.77|3087.77|25
1620020760000|2021-05-03 05:46:00|3096.04|3088.04|3097.49|3089.49|3097.99|3089.99|3096.04|3088.04|26
1620020770000|2021-05-03 05:46:10|3097.52|3089.52|3097.6|3089.6|3097.9|3089.9|3097.47|3089.47|19
1620020780000|2021-05-03 05:46:20|3097.81|3089.81|3098.03|3090.03|3098.07|3090.07|3097.73|3089.73|22
1620020790000|2021-05-03 05:46:30|3098.02|3090.02|3097.75|3089.75|3098.12|3090.12|3097.62|3089.62|22
1620020800000|2021-05-03 05:46:40|3097.74|3089.74|3097.81|3089.81|3098.55|3090.55|3097.68|3089.68|25
1620020810000|2021-05-03 05:46:50|3098.07|3090.07|3099.3|3091.3|3100.17|3092.17|3098.07|3090.07|29
1620020820000|2021-05-03 05:47:00|3099.07|3091.07|3099.51|3091.51|3099.77|3091.77|3096.52|3088.52|27
1620020830000|2021-05-03 05:47:10|3099.48|3091.48|3099.55|3091.55|3100.53|3092.53|3099.48|3091.48|26
1620020840000|2021-05-03 05:47:20|3099.5|3091.5|3099.02|3091.02|3099.5|3091.5|3098.37|3090.37|26
1620020850000|2021-05-03 05:47:30|3099.23|3091.23|3099.67|3091.67|3099.68|3091.68|3099.23|3091.23|22
1620020860000|2021-05-03 05:47:40|3099.76|3091.76|3099.33|3091.33|3100.71|3092.71|3099.32|3091.32|24
1620020870000|2021-05-03 05:47:50|3099.42|3091.42|3100.44|3092.44|3100.44|3092.44|3099.39|3091.39|23
1620020880000|2021-05-03 05:48:00|3100.46|3092.46|3099.31|3091.31|3100.51|3092.51|3099.09|3091.09|24
1620020890000|2021-05-03 05:48:10|3099.27|3091.27|3098.51|3090.51|3099.28|3091.28|3098.51|3090.51|24
1620020900000|2021-05-03 05:48:20|3098.5|3090.5|3099|3091|3099.18|3091.18|3098.5|3090.5|21
1620020910000|2021-05-03 05:48:30|3099.04|3091.04|3099.01|3091.01|3099.09|3091.09|3098.96|3090.96|13
1620020920000|2021-05-03 05:48:40|3099.02|3091.02|3099.2|3091.2|3099.22|3091.22|3099.01|3091.01|13
1620020930000|2021-05-03 05:48:50|3099.22|3091.22|3098.96|3090.96|3099.47|3091.47|3098.96|3090.96|20
1620020940000|2021-05-03 05:49:00|3098.86|3090.86|3098.24|3090.24|3099.03|3091.03|3098.02|3090.02|24
1620020950000|2021-05-03 05:49:10|3098.23|3090.23|3098.87|3090.87|3099.15|3091.15|3098.08|3090.08|25
1620020960000|2021-05-03 05:49:20|3098.89|3090.89|3098.68|3090.68|3098.89|3090.89|3098.63|3090.63|9
1620020970000|2021-05-03 05:49:30|3098.69|3090.69|3098.89|3090.89|3099.38|3091.38|3098.56|3090.56|18
1620020980000|2021-05-03 05:49:40|3098.69|3090.69|3099.02|3091.02|3099.02|3091.02|3098.41|3090.41|21
1620020990000|2021-05-03 05:49:50|3099.11|3091.11|3098.92|3090.92|3099.23|3091.23|3098.92|3090.92|24
1620021000000|2021-05-03 05:50:00|3099.01|3091.01|3099.42|3091.42|3099.6|3091.6|3098.94|3090.94|25
1620021010000|2021-05-03 05:50:10|3099.37|3091.37|3100.48|3092.48|3100.48|3092.48|3099.37|3091.37|25
1620021020000|2021-05-03 05:50:20|3100.49|3092.49|3100.65|3092.65|3100.65|3092.65|3100.44|3092.44|12
1620021030000|2021-05-03 05:50:30|3100.86|3092.86|3103.57|3095.57|3103.59|3095.59|3100.86|3092.86|26
1620021040000|2021-05-03 05:50:40|3103.7|3095.7|3103.04|3095.04|3103.86|3095.86|3102.5|3094.5|23
1620021050000|2021-05-03 05:50:50|3102.76|3094.76|3103.37|3095.37|3103.38|3095.38|3102.76|3094.76|26
1620021060000|2021-05-03 05:51:00|3103.38|3095.38|3102.03|3094.03|3103.55|3095.55|3101.6|3093.6|27
1620021070000|2021-05-03 05:51:10|3102.02|3094.02|3103.37|3095.37|3103.37|3095.37|3102.02|3094.02|24
1620021080000|2021-05-03 05:51:20|3103.46|3095.46|3103|3095|3103.49|3095.49|3103|3095|18
1620021090000|2021-05-03 05:51:30|3102.85|3094.85|3101.75|3093.75|3102.85|3094.85|3101.49|3093.49|23
1620021100000|2021-05-03 05:51:40|3101.67|3093.67|3101.36|3093.36|3101.67|3093.67|3100.36|3092.36|27
1620021110000|2021-05-03 05:51:50|3101.37|3093.37|3100.88|3092.88|3101.52|3093.52|3099.42|3091.42|27
1620021120000|2021-05-03 05:52:00|3100.75|3092.75|3100.41|3092.41|3100.79|3092.79|3099.78|3091.78|23
1620021130000|2021-05-03 05:52:10|3100.44|3092.44|3100.82|3092.82|3100.82|3092.82|3100.16|3092.16|26
1620021140000|2021-05-03 05:52:20|3101.07|3093.07|3101.28|3093.28|3101.38|3093.38|3100.9|3092.9|26
1620021150000|2021-05-03 05:52:30|3101.51|3093.51|3101.52|3093.52|3101.53|3093.53|3101.35|3093.35|21
1620021160000|2021-05-03 05:52:40|3101.5|3093.5|3102.73|3094.73|3102.73|3094.73|3100.76|3092.76|28
1620021170000|2021-05-03 05:52:50|3102.72|3094.72|3102.79|3094.79|3103.08|3095.08|3102.02|3094.02|25
1620021180000|2021-05-03 05:53:00|3102.95|3094.95|3103.09|3095.09|3103.29|3095.29|3102.68|3094.68|24
1620021190000|2021-05-03 05:53:10|3103.3|3095.3|3103.9|3095.9|3104.03|3096.03|3103.19|3095.19|21
1620021200000|2021-05-03 05:53:20|3103.89|3095.89|3103.88|3095.88|3104.16|3096.16|3103.86|3095.86|16
1620021210000|2021-05-03 05:53:30|3103.87|3095.87|3103.83|3095.83|3103.87|3095.87|3103.65|3095.65|25
1620021220000|2021-05-03 05:53:40|3103.82|3095.82|3104.05|3096.05|3104.1|3096.1|3103.82|3095.82|15
1620021230000|2021-05-03 05:53:50|3104.09|3096.09|3104.08|3096.08|3104.09|3096.09|3103.94|3095.94|10
1620021240000|2021-05-03 05:54:00|3104.01|3096.01|3104.15|3096.15|3104.15|3096.15|3103.79|3095.79|20
1620021250000|2021-05-03 05:54:10|3104.17|3096.17|3104.03|3096.03|3104.66|3096.66|3104.01|3096.01|22
1620021260000|2021-05-03 05:54:20|3104.16|3096.16|3105.08|3097.08|3105.35|3097.35|3104.13|3096.13|16
1620021270000|2021-05-03 05:54:30|3105|3097|3112.36|3104.36|3112.36|3104.36|3104.84|3096.84|25
1620021280000|2021-05-03 05:54:40|3111.71|3103.71|3110.5|3102.5|3112.03|3104.03|3109.91|3101.91|26
1620021290000|2021-05-03 05:54:50|3110.62|3102.62|3109.18|3101.18|3111.77|3103.77|3109.18|3101.18|28
1620021300000|2021-05-03 05:55:00|3108.96|3100.96|3109.88|3101.88|3109.88|3101.88|3107.13|3099.13|28
1620021310000|2021-05-03 05:55:10|3109.81|3101.81|3110.59|3102.59|3110.69|3102.69|3109.71|3101.71|24
1620021320000|2021-05-03 05:55:20|3111.39|3103.39|3109.68|3101.68|3111.48|3103.48|3109.68|3101.68|28
1620021330000|2021-05-03 05:55:30|3109.98|3101.98|3110.04|3102.04|3110.14|3102.14|3109.54|3101.54|27
1620021340000|2021-05-03 05:55:40|3109.89|3101.89|3108.48|3100.48|3109.99|3101.99|3108.39|3100.39|25
1620021350000|2021-05-03 05:55:50|3108.35|3100.35|3108.55|3100.55|3109.39|3101.39|3108.33|3100.33|24
1620021360000|2021-05-03 05:56:00|3108.53|3100.53|3107.83|3099.83|3108.76|3100.76|3107.83|3099.83|24
1620021370000|2021-05-03 05:56:10|3107.87|3099.87|3106.16|3098.16|3107.87|3099.87|3106.12|3098.12|23
1620021380000|2021-05-03 05:56:20|3106.15|3098.15|3104.88|3096.88|3106.28|3098.28|3104.88|3096.88|23
1620021390000|2021-05-03 05:56:30|3105.03|3097.03|3104.73|3096.73|3105.03|3097.03|3104.43|3096.43|27
1620021400000|2021-05-03 05:56:40|3104.82|3096.82|3103.95|3095.95|3104.99|3096.99|3103.83|3095.83|27
1620021410000|2021-05-03 05:56:50|3104.2|3096.2|3103.17|3095.17|3104.33|3096.33|3102.24|3094.24|26
1620021420000|2021-05-03 05:57:00|3103.12|3095.12|3102.18|3094.18|3103.15|3095.15|3102.18|3094.18|22
1620021430000|2021-05-03 05:57:10|3102.45|3094.45|3104.89|3096.89|3104.89|3096.89|3102.4|3094.4|25
1620021440000|2021-05-03 05:57:20|3105.5|3097.5|3105.5|3097.5|3106.77|3098.77|3104.91|3096.91|28
1620021450000|2021-05-03 05:57:30|3105.62|3097.62|3105.9|3097.9|3105.93|3097.93|3105.23|3097.23|28
1620021460000|2021-05-03 05:57:40|3105.82|3097.82|3105.4|3097.4|3106.68|3098.68|3105.15|3097.15|28
1620021470000|2021-05-03 05:57:50|3105.47|3097.47|3106.51|3098.51|3107.02|3099.02|3105.21|3097.21|25
1620021480000|2021-05-03 05:58:00|3105.95|3097.95|3106.67|3098.67|3106.86|3098.86|3105.58|3097.58|27
1620021490000|2021-05-03 05:58:10|3106.52|3098.52|3107.48|3099.48|3107.92|3099.92|3106.52|3098.52|24
1620021500000|2021-05-03 05:58:20|3107.35|3099.35|3106.77|3098.77|3107.6|3099.6|3106.63|3098.63|26
1620021510000|2021-05-03 05:58:30|3106.71|3098.71|3106.91|3098.91|3107.65|3099.65|3106.68|3098.68|22
1620021520000|2021-05-03 05:58:40|3106.88|3098.88|3107.32|3099.32|3107.87|3099.87|3106.88|3098.88|26
1620021530000|2021-05-03 05:58:50|3107.45|3099.45|3108.14|3100.14|3108.33|3100.33|3107.43|3099.43|28
1620021540000|2021-05-03 05:59:00|3107.98|3099.98|3108.58|3100.58|3108.59|3100.59|3107.98|3099.98|26
1620021550000|2021-05-03 05:59:10|3108.59|3100.59|3108.68|3100.68|3108.87|3100.87|3108.56|3100.56|22
1620021560000|2021-05-03 05:59:20|3108.66|3100.66|3107.44|3099.44|3108.67|3100.67|3107.18|3099.18|23
1620021570000|2021-05-03 05:59:30|3107.39|3099.39|3107.67|3099.67|3108.29|3100.29|3107.39|3099.39|24
1620021580000|2021-05-03 05:59:40|3107.61|3099.61|3106.78|3098.78|3107.89|3099.89|3106.78|3098.78|23
1620021590000|2021-05-03 05:59:50|3106.38|3098.38|3106.93|3098.93|3107.15|3099.15|3106.38|3098.38|27
1620021600000|2021-05-03 06:00:00|3107.16|3099.16|3107.56|3099.56|3107.56|3099.56|3107.16|3099.16|17
1620021610000|2021-05-03 06:00:10|3107.45|3099.45|3106.82|3098.82|3107.45|3099.45|3106.79|3098.79|21
1620021620000|2021-05-03 06:00:20|3106.85|3098.85|3106.37|3098.37|3107.13|3099.13|3106.31|3098.31|19
1620021630000|2021-05-03 06:00:30|3106.4|3098.4|3106.56|3098.56|3106.68|3098.68|3106.14|3098.14|20
1620021640000|2021-05-03 06:00:40|3106.55|3098.55|3106.68|3098.68|3106.77|3098.77|3106.55|3098.55|16
1620021650000|2021-05-03 06:00:50|3106.69|3098.69|3106.54|3098.54|3106.72|3098.72|3106.5|3098.5|19
1620021660000|2021-05-03 06:01:00|3106.6|3098.6|3106.93|3098.93|3106.97|3098.97|3106.48|3098.48|29
1620021670000|2021-05-03 06:01:10|3106.99|3098.99|3106.05|3098.05|3107|3099|3106.05|3098.05|26
1620021680000|2021-05-03 06:01:20|3106.07|3098.07|3107.76|3099.76|3109.27|3101.27|3106.04|3098.04|26
1620021690000|2021-05-03 06:01:30|3107.58|3099.58|3107.74|3099.74|3107.97|3099.97|3107.58|3099.58|23
1620021700000|2021-05-03 06:01:40|3107.67|3099.67|3107.75|3099.75|3107.83|3099.83|3107.6|3099.6|26
1620021710000|2021-05-03 06:01:50|3107.76|3099.76|3107.94|3099.94|3107.94|3099.94|3107.24|3099.24|22
1620021720000|2021-05-03 06:02:00|3107.92|3099.92|3107.89|3099.89|3107.97|3099.97|3107.78|3099.78|26
1620021730000|2021-05-03 06:02:10|3107.92|3099.92|3107.84|3099.84|3107.96|3099.96|3107.22|3099.22|23
1620021740000|2021-05-03 06:02:20|3107.9|3099.9|3107.63|3099.63|3108.09|3100.09|3107.49|3099.49|21
1620021750000|2021-05-03 06:02:30|3107.62|3099.62|3107.69|3099.69|3107.7|3099.7|3107.62|3099.62|15
1620021760000|2021-05-03 06:02:40|3107.68|3099.68|3108.28|3100.28|3109.59|3101.59|3107.68|3099.68|24
1620021770000|2021-05-03 06:02:50|3108.35|3100.35|3106.4|3098.4|3108.44|3100.44|3106.15|3098.15|28
1620021780000|2021-05-03 06:03:00|3106.13|3098.13|3104.63|3096.63|3106.31|3098.31|3104.63|3096.63|25
1620021790000|2021-05-03 06:03:10|3104.6|3096.6|3104.38|3096.38|3104.65|3096.65|3103.88|3095.88|27
1620021800000|2021-05-03 06:03:20|3104.4|3096.4|3104.03|3096.03|3104.4|3096.4|3104.02|3096.02|24
1620021810000|2021-05-03 06:03:30|3104.02|3096.02|3103.89|3095.89|3104.15|3096.15|3103.6|3095.6|26
1620021820000|2021-05-03 06:03:40|3103.88|3095.88|3103.83|3095.83|3104.2|3096.2|3103.76|3095.76|25
1620021830000|2021-05-03 06:03:50|3103.67|3095.67|3103.6|3095.6|3104.13|3096.13|3103.46|3095.46|25
1620021840000|2021-05-03 06:04:00|3103.24|3095.24|3103.71|3095.71|3103.75|3095.75|3103.22|3095.22|19
1620021850000|2021-05-03 06:04:10|3103.73|3095.73|3103.28|3095.28|3103.73|3095.73|3103.28|3095.28|21
1620021860000|2021-05-03 06:04:20|3103.24|3095.24|3103.1|3095.1|3103.25|3095.25|3103.09|3095.09|19
1620021870000|2021-05-03 06:04:30|3103.06|3095.06|3100.26|3092.26|3103.12|3095.12|3100.18|3092.18|24
1620021880000|2021-05-03 06:04:40|3100.01|3092.01|3099.5|3091.5|3100.54|3092.54|3099.13|3091.13|26
1620021890000|2021-05-03 06:04:50|3099.51|3091.51|3100.48|3092.48|3100.48|3092.48|3099|3091|26
1620021900000|2021-05-03 06:05:00|3100.58|3092.58|3098.22|3090.22|3100.73|3092.73|3098.2|3090.2|29
1620021910000|2021-05-03 06:05:10|3098.3|3090.3|3098.36|3090.36|3098.54|3090.54|3097.19|3089.19|26
1620021920000|2021-05-03 06:05:20|3098.25|3090.25|3099.38|3091.38|3099.7|3091.7|3097.88|3089.88|28
1620021930000|2021-05-03 06:05:30|3099.28|3091.28|3100.35|3092.35|3100.43|3092.43|3098.56|3090.56|25
1620021940000|2021-05-03 06:05:40|3100.32|3092.32|3103.21|3095.21|3103.57|3095.57|3100.32|3092.32|26
1620021950000|2021-05-03 06:05:50|3103.27|3095.27|3100.38|3092.38|3103.55|3095.55|3100.27|3092.27|24
1620021960000|2021-05-03 06:06:00|3100.37|3092.37|3102.21|3094.21|3102.65|3094.65|3100.37|3092.37|24
1620021970000|2021-05-03 06:06:10|3102.36|3094.36|3101.95|3093.95|3102.71|3094.71|3101.95|3093.95|24
1620021980000|2021-05-03 06:06:20|3101.97|3093.97|3101.88|3093.88|3102.39|3094.39|3101.88|3093.88|25
1620021990000|2021-05-03 06:06:30|3101.9|3093.9|3102.54|3094.54|3102.54|3094.54|3101.38|3093.38|22
1620022000000|2021-05-03 06:06:40|3102.49|3094.49|3104.94|3096.94|3104.98|3096.98|3102.49|3094.49|27
1620022010000|2021-05-03 06:06:50|3105.58|3097.58|3103.55|3095.55|3105.6|3097.6|3103.47|3095.47|23
1620022020000|2021-05-03 06:07:00|3103.56|3095.56|3104.78|3096.78|3105.11|3097.11|3103.33|3095.33|27
1620022030000|2021-05-03 06:07:10|3104.79|3096.79|3103.71|3095.71|3104.91|3096.91|3103.52|3095.52|21
1620022040000|2021-05-03 06:07:20|3103.7|3095.7|3102.15|3094.15|3103.77|3095.77|3102.15|3094.15|25
1620022050000|2021-05-03 06:07:30|3102.14|3094.14|3101.89|3093.89|3103.02|3095.02|3101.89|3093.89|28
1620022060000|2021-05-03 06:07:40|3102.02|3094.02|3102.89|3094.89|3103.2|3095.2|3102.02|3094.02|26
1620022070000|2021-05-03 06:07:50|3102.9|3094.9|3102.25|3094.25|3102.9|3094.9|3102.09|3094.09|27
1620022080000|2021-05-03 06:08:00|3102.24|3094.24|3104.44|3096.44|3104.63|3096.63|3102.2|3094.2|28
1620022090000|2021-05-03 06:08:10|3104.49|3096.49|3104.69|3096.69|3104.87|3096.87|3104.49|3096.49|23
1620022100000|2021-05-03 06:08:20|3104.57|3096.57|3104.89|3096.89|3105.52|3097.52|3104.57|3096.57|24
1620022110000|2021-05-03 06:08:30|3104.8|3096.8|3104.25|3096.25|3105.31|3097.31|3104.2|3096.2|24
1620022120000|2021-05-03 06:08:40|3104.23|3096.23|3105|3097|3105.04|3097.04|3104.23|3096.23|24
1620022130000|2021-05-03 06:08:50|3104.96|3096.96|3104.6|3096.6|3105.02|3097.02|3104.6|3096.6|26
1620022140000|2021-05-03 06:09:00|3104.68|3096.68|3106.16|3098.16|3106.2|3098.2|3104.68|3096.68|21
1620022150000|2021-05-03 06:09:10|3106.11|3098.11|3106.38|3098.38|3106.42|3098.42|3105.71|3097.71|25
1620022160000|2021-05-03 06:09:20|3106.36|3098.36|3106.13|3098.13|3106.86|3098.86|3105.6|3097.6|26
1620022170000|2021-05-03 06:09:30|3106.12|3098.12|3105.98|3097.98|3106.18|3098.18|3105.67|3097.67|26
1620022180000|2021-05-03 06:09:40|3105.95|3097.95|3106.04|3098.04|3106.04|3098.04|3105.73|3097.73|24
1620022190000|2021-05-03 06:09:50|3106.03|3098.03|3104.62|3096.62|3106.58|3098.58|3104.5|3096.5|24
1620022200000|2021-05-03 06:10:00|3104.61|3096.61|3105.35|3097.35|3105.35|3097.35|3104.61|3096.61|24
1620022210000|2021-05-03 06:10:10|3105.7|3097.7|3104.71|3096.71|3105.73|3097.73|3104.63|3096.63|23
1620022220000|2021-05-03 06:10:20|3104.75|3096.75|3104.61|3096.61|3104.75|3096.75|3104.08|3096.08|25
1620022230000|2021-05-03 06:10:30|3104.68|3096.68|3103.96|3095.96|3104.79|3096.79|3103.96|3095.96|25
1620022240000|2021-05-03 06:10:40|3104.01|3096.01|3104.09|3096.09|3104.29|3096.29|3103.74|3095.74|26
1620022250000|2021-05-03 06:10:50|3104.08|3096.08|3105.24|3097.24|3105.28|3097.28|3103.82|3095.82|20
1620022260000|2021-05-03 06:11:00|3105.15|3097.15|3103.22|3095.22|3105.29|3097.29|3103.12|3095.12|25
1620022270000|2021-05-03 06:11:10|3102.68|3094.68|3102.26|3094.26|3102.81|3094.81|3102.21|3094.21|25
1620022280000|2021-05-03 06:11:20|3101.76|3093.76|3101.8|3093.8|3102.33|3094.33|3101.61|3093.61|25
1620022290000|2021-05-03 06:11:30|3102.27|3094.27|3100.33|3092.33|3102.27|3094.27|3100.3|3092.3|26
1620022300000|2021-05-03 06:11:40|3100.09|3092.09|3099.47|3091.47|3100.09|3092.09|3099.16|3091.16|22
1620022310000|2021-05-03 06:11:50|3099.4|3091.4|3099.42|3091.42|3100.24|3092.24|3099.27|3091.27|20
1620022320000|2021-05-03 06:12:00|3099.1|3091.1|3099.48|3091.48|3099.48|3091.48|3098.5|3090.5|26
1620022330000|2021-05-03 06:12:10|3099.57|3091.57|3101.58|3093.58|3101.58|3093.58|3099.46|3091.46|21
1620022340000|2021-05-03 06:12:20|3101.24|3093.24|3101.08|3093.08|3101.54|3093.54|3100.86|3092.86|21
1620022350000|2021-05-03 06:12:30|3101.53|3093.53|3100.93|3092.93|3101.53|3093.53|3100.76|3092.76|25
1620022360000|2021-05-03 06:12:40|3100.96|3092.96|3100.68|3092.68|3101.49|3093.49|3100.68|3092.68|23
1620022370000|2021-05-03 06:12:50|3100.7|3092.7|3100.69|3092.69|3100.71|3092.71|3100.46|3092.46|19
1620022380000|2021-05-03 06:13:00|3100.71|3092.71|3100.65|3092.65|3100.91|3092.91|3100.59|3092.59|20
1620022390000|2021-05-03 06:13:10|3100.66|3092.66|3100.46|3092.46|3100.67|3092.67|3100.08|3092.08|15
1620022400000|2021-05-03 06:13:20|3100.51|3092.51|3100.8|3092.8|3100.8|3092.8|3100.51|3092.51|23
1620022410000|2021-05-03 06:13:30|3100.86|3092.86|3100|3092|3100.98|3092.98|3100|3092|20
1620022420000|2021-05-03 06:13:40|3100.01|3092.01|3100.59|3092.59|3100.6|3092.6|3099.99|3091.99|24
1620022430000|2021-05-03 06:13:50|3100.8|3092.8|3100.95|3092.95|3101.85|3093.85|3100.8|3092.8|21
1620022440000|2021-05-03 06:14:00|3101|3093|3100.59|3092.59|3101.15|3093.15|3100.01|3092.01|24
1620022450000|2021-05-03 06:14:10|3100.67|3092.67|3102.72|3094.72|3102.75|3094.75|3100.67|3092.67|28
1620022460000|2021-05-03 06:14:20|3102.59|3094.59|3100.96|3092.96|3102.83|3094.83|3100.64|3092.64|23
1620022470000|2021-05-03 06:14:30|3101.43|3093.43|3099.76|3091.76|3101.46|3093.46|3099.59|3091.59|22
1620022480000|2021-05-03 06:14:40|3100.45|3092.45|3099.97|3091.97|3100.45|3092.45|3099.95|3091.95|23
1620022490000|2021-05-03 06:14:50|3099.85|3091.85|3101.18|3093.18|3101.31|3093.31|3099.73|3091.73|23
1620022500000|2021-05-03 06:15:00|3100.81|3092.81|3100.06|3092.06|3100.86|3092.86|3100.06|3092.06|24
1620022510000|2021-05-03 06:15:10|3099.95|3091.95|3099.12|3091.12|3099.95|3091.95|3099.11|3091.11|21
1620022520000|2021-05-03 06:15:20|3099.18|3091.18|3099.22|3091.22|3099.22|3091.22|3098.83|3090.83|27
1620022530000|2021-05-03 06:15:30|3099.14|3091.14|3097.21|3089.21|3099.16|3091.16|3097.15|3089.15|23
1620022540000|2021-05-03 06:15:40|3097.18|3089.18|3097.4|3089.4|3097.46|3089.46|3096.97|3088.97|25
1620022550000|2021-05-03 06:15:50|3097.37|3089.37|3097.78|3089.78|3097.95|3089.95|3097.35|3089.35|26
1620022560000|2021-05-03 06:16:00|3097.87|3089.87|3097.15|3089.15|3097.92|3089.92|3097.14|3089.14|21
1620022570000|2021-05-03 06:16:10|3097.16|3089.16|3097.05|3089.05|3098.43|3090.43|3097.05|3089.05|22
1620022580000|2021-05-03 06:16:20|3097.06|3089.06|3096.55|3088.55|3097.19|3089.19|3096.55|3088.55|27
1620022590000|2021-05-03 06:16:30|3096.13|3088.13|3093.26|3085.26|3096.13|3088.13|3093.26|3085.26|22
1620022600000|2021-05-03 06:16:40|3092.62|3084.62|3092.02|3084.02|3092.82|3084.82|3092.02|3084.02|28
1620022610000|2021-05-03 06:16:50|3092.04|3084.04|3092.47|3084.47|3092.47|3084.47|3091.22|3083.22|26
1620022620000|2021-05-03 06:17:00|3092.34|3084.34|3091.41|3083.41|3092.39|3084.39|3091.41|3083.41|27
1620022630000|2021-05-03 06:17:10|3091.45|3083.45|3090.83|3082.83|3091.58|3083.58|3090.79|3082.79|24
1620022640000|2021-05-03 06:17:20|3090.86|3082.86|3090.35|3082.35|3090.97|3082.97|3090.07|3082.07|26
1620022650000|2021-05-03 06:17:30|3090.52|3082.52|3090.76|3082.76|3090.85|3082.85|3090.46|3082.46|19
1620022660000|2021-05-03 06:17:40|3090.82|3082.82|3090.76|3082.76|3090.82|3082.82|3090.61|3082.61|20
1620022670000|2021-05-03 06:17:50|3090.75|3082.75|3090.6|3082.6|3090.75|3082.75|3090.21|3082.21|23
1620022680000|2021-05-03 06:18:00|3090.49|3082.49|3093.13|3085.13|3093.13|3085.13|3090.36|3082.36|21
1620022690000|2021-05-03 06:18:10|3093.52|3085.52|3092.78|3084.78|3095.29|3087.29|3092.78|3084.78|28
1620022700000|2021-05-03 06:18:20|3093.13|3085.13|3093.82|3085.82|3094.12|3086.12|3093.13|3085.13|25
1620022710000|2021-05-03 06:18:30|3093.78|3085.78|3093.77|3085.77|3094|3086|3093.13|3085.13|22
1620022720000|2021-05-03 06:18:40|3093.89|3085.89|3095.72|3087.72|3095.72|3087.72|3093.84|3085.84|20
1620022730000|2021-05-03 06:18:50|3095.79|3087.79|3095.79|3087.79|3096.19|3088.19|3095.72|3087.72|21
1620022740000|2021-05-03 06:19:00|3094.96|3086.96|3096.15|3088.15|3096.2|3088.2|3093.57|3085.57|24
1620022750000|2021-05-03 06:19:10|3096.21|3088.21|3095.01|3087.01|3096.25|3088.25|3094.77|3086.77|22
1620022760000|2021-05-03 06:19:20|3094.89|3086.89|3094.49|3086.49|3094.95|3086.95|3094.32|3086.32|21
1620022770000|2021-05-03 06:19:30|3094.5|3086.5|3095.94|3087.94|3096.03|3088.03|3094.44|3086.44|23
1620022780000|2021-05-03 06:19:40|3095.93|3087.93|3096.14|3088.14|3096.17|3088.17|3095.92|3087.92|17
1620022790000|2021-05-03 06:19:50|3096.04|3088.04|3097.51|3089.51|3097.55|3089.55|3096.04|3088.04|21
1620022800000|2021-05-03 06:20:00|3097.49|3089.49|3098.1|3090.1|3098.23|3090.23|3097.49|3089.49|22
1620022810000|2021-05-03 06:20:10|3098.11|3090.11|3098.56|3090.56|3098.56|3090.56|3098.11|3090.11|12
1620022820000|2021-05-03 06:20:20|3098.37|3090.37|3097.31|3089.31|3098.37|3090.37|3097.09|3089.09|24
1620022830000|2021-05-03 06:20:30|3097.29|3089.29|3097.35|3089.35|3097.35|3089.35|3097.09|3089.09|23
1620022840000|2021-05-03 06:20:40|3097.36|3089.36|3097.92|3089.92|3097.94|3089.94|3097.35|3089.35|14
1620022850000|2021-05-03 06:20:50|3097.93|3089.93|3097.77|3089.77|3098.02|3090.02|3097.77|3089.77|20
1620022860000|2021-05-03 06:21:00|3097.8|3089.8|3098.72|3090.72|3098.79|3090.79|3097.8|3089.8|19
1620022870000|2021-05-03 06:21:10|3098.73|3090.73|3099.39|3091.39|3099.49|3091.49|3098.7|3090.7|19
1620022880000|2021-05-03 06:21:20|3099.38|3091.38|3100.37|3092.37|3100.56|3092.56|3099.38|3091.38|21
1620022890000|2021-05-03 06:21:30|3100.39|3092.39|3100.27|3092.27|3100.81|3092.81|3100.27|3092.27|26
1620022900000|2021-05-03 06:21:40|3100.24|3092.24|3100.73|3092.73|3100.89|3092.89|3100.09|3092.09|24
1620022910000|2021-05-03 06:21:50|3100.75|3092.75|3100.57|3092.57|3100.79|3092.79|3100.55|3092.55|26
1620022920000|2021-05-03 06:22:00|3100.58|3092.58|3100.68|3092.68|3100.68|3092.68|3100.52|3092.52|21
1620022930000|2021-05-03 06:22:10|3100.76|3092.76|3101.48|3093.48|3101.49|3093.49|3100.76|3092.76|19
1620022940000|2021-05-03 06:22:20|3101.41|3093.41|3101.47|3093.47|3101.49|3093.49|3101.24|3093.24|15
1620022950000|2021-05-03 06:22:30|3101.39|3093.39|3099.69|3091.69|3101.39|3093.39|3099.05|3091.05|23
1620022960000|2021-05-03 06:22:40|3099.71|3091.71|3101.2|3093.2|3101.27|3093.27|3099.19|3091.19|27
1620022970000|2021-05-03 06:22:50|3101.19|3093.19|3100.79|3092.79|3101.51|3093.51|3100.68|3092.68|23
1620022980000|2021-05-03 06:23:00|3100.82|3092.82|3101.29|3093.29|3101.3|3093.3|3100.82|3092.82|22
1620022990000|2021-05-03 06:23:10|3101.3|3093.3|3101.5|3093.5|3101.9|3093.9|3101.26|3093.26|21
1620023000000|2021-05-03 06:23:20|3101.26|3093.26|3101.57|3093.57|3101.64|3093.64|3101.04|3093.04|23
1620023010000|2021-05-03 06:23:30|3101.55|3093.55|3101.47|3093.47|3101.62|3093.62|3101.29|3093.29|27
1620023020000|2021-05-03 06:23:40|3101.4|3093.4|3101.66|3093.66|3101.69|3093.69|3101.4|3093.4|24
1620023030000|2021-05-03 06:23:50|3101.62|3093.62|3101.9|3093.9|3101.9|3093.9|3101.54|3093.54|21
1620023040000|2021-05-03 06:24:00|3101.93|3093.93|3102.41|3094.41|3102.55|3094.55|3101.93|3093.93|24
1620023050000|2021-05-03 06:24:10|3102.37|3094.37|3101.99|3093.99|3102.53|3094.53|3101.9|3093.9|23
1620023060000|2021-05-03 06:24:20|3101.98|3093.98|3101.75|3093.75|3102.02|3094.02|3101.69|3093.69|21
1620023070000|2021-05-03 06:24:30|3101.77|3093.77|3101.79|3093.79|3101.81|3093.81|3101.71|3093.71|15
1620023080000|2021-05-03 06:24:40|3101.82|3093.82|3101.9|3093.9|3102.07|3094.07|3101.82|3093.82|13
1620023090000|2021-05-03 06:24:50|3101.95|3093.95|3102.58|3094.58|3102.58|3094.58|3101.95|3093.95|25
1620023100000|2021-05-03 06:25:00|3102.59|3094.59|3102.58|3094.58|3102.73|3094.73|3102.47|3094.47|25
1620023110000|2021-05-03 06:25:10|3102.57|3094.57|3102.51|3094.51|3102.58|3094.58|3102.42|3094.42|13
1620023120000|2021-05-03 06:25:20|3102.47|3094.47|3102.79|3094.79|3102.79|3094.79|3102.47|3094.47|23
1620023130000|2021-05-03 06:25:30|3102.74|3094.74|3102.37|3094.37|3102.77|3094.77|3102.37|3094.37|16
1620023140000|2021-05-03 06:25:40|3102.38|3094.38|3099.48|3091.48|3102.39|3094.39|3099.48|3091.48|26
1620023150000|2021-05-03 06:25:50|3099.54|3091.54|3100.48|3092.48|3100.48|3092.48|3099.44|3091.44|27
1620023160000|2021-05-03 06:26:00|3100.49|3092.49|3100.43|3092.43|3100.96|3092.96|3100.4|3092.4|22
1620023170000|2021-05-03 06:26:10|3100.44|3092.44|3100.35|3092.35|3100.78|3092.78|3100.25|3092.25|23
1620023180000|2021-05-03 06:26:20|3100.51|3092.51|3100.65|3092.65|3100.99|3092.99|3100.51|3092.51|21
1620023190000|2021-05-03 06:26:30|3100.73|3092.73|3100.13|3092.13|3100.73|3092.73|3099.95|3091.95|23
1620023200000|2021-05-03 06:26:40|3100.06|3092.06|3100.47|3092.47|3100.48|3092.48|3099.96|3091.96|23
1620023210000|2021-05-03 06:26:50|3100.41|3092.41|3100.29|3092.29|3100.44|3092.44|3100.24|3092.24|20
1620023220000|2021-05-03 06:27:00|3100.36|3092.36|3100.56|3092.56|3100.6|3092.6|3100.17|3092.17|17
1620023230000|2021-05-03 06:27:10|3100.57|3092.57|3099.76|3091.76|3100.74|3092.74|3099.28|3091.28|20
1620023240000|2021-05-03 06:27:20|3099.74|3091.74|3099.86|3091.86|3100.36|3092.36|3099.74|3091.74|24
1620023250000|2021-05-03 06:27:30|3099.88|3091.88|3099.05|3091.05|3100.03|3092.03|3099.05|3091.05|20
1620023260000|2021-05-03 06:27:40|3099|3091|3098.7|3090.7|3099.07|3091.07|3098.63|3090.63|20
1620023270000|2021-05-03 06:27:50|3098.53|3090.53|3098.57|3090.57|3098.65|3090.65|3098.47|3090.47|18
1620023280000|2021-05-03 06:28:00|3098.53|3090.53|3097.85|3089.85|3098.6|3090.6|3097.63|3089.63|22
1620023290000|2021-05-03 06:28:10|3098.04|3090.04|3098.28|3090.28|3098.51|3090.51|3097.75|3089.75|27
1620023300000|2021-05-03 06:28:20|3098.29|3090.29|3098.09|3090.09|3098.29|3090.29|3097.93|3089.93|23
1620023310000|2021-05-03 06:28:30|3097.97|3089.97|3097.77|3089.77|3098.01|3090.01|3097.54|3089.54|22
1620023320000|2021-05-03 06:28:40|3097.74|3089.74|3098.12|3090.12|3098.21|3090.21|3097.72|3089.72|21
1620023330000|2021-05-03 06:28:50|3098.13|3090.13|3097.1|3089.1|3098.24|3090.24|3097.1|3089.1|23
1620023340000|2021-05-03 06:29:00|3097.07|3089.07|3093.96|3085.96|3097.1|3089.1|3093.83|3085.83|22
1620023350000|2021-05-03 06:29:10|3093.91|3085.91|3095.96|3087.96|3096.01|3088.01|3093.88|3085.88|28
1620023360000|2021-05-03 06:29:20|3095.97|3087.97|3094.99|3086.99|3096.4|3088.4|3094.91|3086.91|25
1620023370000|2021-05-03 06:29:30|3094.78|3086.78|3092.93|3084.93|3094.88|3086.88|3092.89|3084.89|27
1620023380000|2021-05-03 06:29:40|3092.85|3084.85|3092.18|3084.18|3093.32|3085.32|3092.18|3084.18|29
1620023390000|2021-05-03 06:29:50|3092.21|3084.21|3091.75|3083.75|3092.28|3084.28|3091.73|3083.73|22
1620023400000|2021-05-03 06:30:00|3091.97|3083.97|3091.98|3083.98|3091.99|3083.99|3091.67|3083.67|25
1620023410000|2021-05-03 06:30:10|3091.99|3083.99|3093.72|3085.72|3093.76|3085.76|3091.91|3083.91|24
1620023420000|2021-05-03 06:30:20|3093.69|3085.69|3092.89|3084.89|3094.28|3086.28|3092.84|3084.84|23
1620023430000|2021-05-03 06:30:30|3092.91|3084.91|3093.68|3085.68|3093.76|3085.76|3092.91|3084.91|15
1620023440000|2021-05-03 06:30:40|3093.84|3085.84|3093.5|3085.5|3094.04|3086.04|3093.48|3085.48|24
1620023450000|2021-05-03 06:30:50|3093.52|3085.52|3096.87|3088.87|3096.94|3088.94|3093.5|3085.5|17
1620023460000|2021-05-03 06:31:00|3096.91|3088.91|3097.35|3089.35|3097.87|3089.87|3096.87|3088.87|24
1620023470000|2021-05-03 06:31:10|3097.38|3089.38|3097.61|3089.61|3097.61|3089.61|3097.28|3089.28|25
1620023480000|2021-05-03 06:31:20|3097.76|3089.76|3096.55|3088.55|3097.8|3089.8|3096.55|3088.55|20
1620023490000|2021-05-03 06:31:30|3096.62|3088.62|3096.94|3088.94|3097.37|3089.37|3096.56|3088.56|22
1620023500000|2021-05-03 06:31:40|3096.98|3088.98|3097.09|3089.09|3097.24|3089.24|3096.94|3088.94|25
1620023510000|2021-05-03 06:31:50|3097.15|3089.15|3096.76|3088.76|3097.17|3089.17|3096.64|3088.64|19
1620023520000|2021-05-03 06:32:00|3096.58|3088.58|3096.97|3088.97|3097.09|3089.09|3096.54|3088.54|25
1620023530000|2021-05-03 06:32:10|3096.85|3088.85|3097.19|3089.19|3097.19|3089.19|3096.79|3088.79|25
1620023540000|2021-05-03 06:32:20|3097.33|3089.33|3097.43|3089.43|3097.44|3089.44|3097.14|3089.14|21
1620023550000|2021-05-03 06:32:30|3097.38|3089.38|3097.43|3089.43|3097.54|3089.54|3097.03|3089.03|27
1620023560000|2021-05-03 06:32:40|3097.13|3089.13|3097.31|3089.31|3097.45|3089.45|3097.13|3089.13|23
1620023570000|2021-05-03 06:32:50|3097.32|3089.32|3095.03|3087.03|3097.34|3089.34|3094.86|3086.86|26
1620023580000|2021-05-03 06:33:00|3095.02|3087.02|3096.92|3088.92|3096.92|3088.92|3095.02|3087.02|25
1620023590000|2021-05-03 06:33:10|3096.96|3088.96|3096.98|3088.98|3097.24|3089.24|3096.27|3088.27|23
1620023600000|2021-05-03 06:33:20|3096.93|3088.93|3096.58|3088.58|3097.07|3089.07|3096.49|3088.49|24
1620023610000|2021-05-03 06:33:30|3096.64|3088.64|3096.79|3088.79|3096.85|3088.85|3096.52|3088.52|23
1620023620000|2021-05-03 06:33:40|3096.8|3088.8|3096.02|3088.02|3096.8|3088.8|3095.88|3087.88|25
1620023630000|2021-05-03 06:33:50|3095.97|3087.97|3095.68|3087.68|3096.79|3088.79|3095.66|3087.66|22
1620023640000|2021-05-03 06:34:00|3095.71|3087.71|3096.12|3088.12|3096.3|3088.3|3095.68|3087.68|23
1620023650000|2021-05-03 06:34:10|3096.17|3088.17|3096.18|3088.18|3096.32|3088.32|3095.96|3087.96|21
1620023660000|2021-05-03 06:34:20|3096.21|3088.21|3095.77|3087.77|3096.26|3088.26|3095.42|3087.42|22
1620023670000|2021-05-03 06:34:30|3095.75|3087.75|3095.95|3087.95|3096.08|3088.08|3095.66|3087.66|23
1620023680000|2021-05-03 06:34:40|3096.14|3088.14|3095.73|3087.73|3096.14|3088.14|3095.7|3087.7|24
1620023690000|2021-05-03 06:34:50|3095.63|3087.63|3096.49|3088.49|3096.49|3088.49|3095.63|3087.63|25
1620023700000|2021-05-03 06:35:00|3096.53|3088.53|3095.44|3087.44|3096.69|3088.69|3095.27|3087.27|25
1620023710000|2021-05-03 06:35:10|3095.41|3087.41|3095.88|3087.88|3095.88|3087.88|3095.36|3087.36|21
1620023720000|2021-05-03 06:35:20|3095.82|3087.82|3095.76|3087.76|3095.91|3087.91|3095.59|3087.59|22
1620023730000|2021-05-03 06:35:30|3095.78|3087.78|3095.64|3087.64|3095.93|3087.93|3095.64|3087.64|21
1620023740000|2021-05-03 06:35:40|3095.67|3087.67|3095.48|3087.48|3095.67|3087.67|3095.48|3087.48|17
1620023750000|2021-05-03 06:35:50|3095.49|3087.49|3095.44|3087.44|3095.57|3087.57|3095.43|3087.43|13
1620023760000|2021-05-03 06:36:00|3095.45|3087.45|3095.75|3087.75|3095.75|3087.75|3095.45|3087.45|9
1620023770000|2021-05-03 06:36:10|3095.8|3087.8|3095.43|3087.43|3095.82|3087.82|3095.41|3087.41|18
1620023780000|2021-05-03 06:36:20|3095.46|3087.46|3095.45|3087.45|3095.59|3087.59|3095.41|3087.41|20
1620023790000|2021-05-03 06:36:30|3095.42|3087.42|3095.45|3087.45|3095.45|3087.45|3095.42|3087.42|11
1620023800000|2021-05-03 06:36:40|3095.44|3087.44|3095.35|3087.35|3095.47|3087.47|3095.28|3087.28|10
1620023810000|2021-05-03 06:36:50|3095.32|3087.32|3093.28|3085.28|3095.34|3087.34|3093.07|3085.07|24
1620023820000|2021-05-03 06:37:00|3093.45|3085.45|3092.28|3084.28|3093.45|3085.45|3092.28|3084.28|24
1620023830000|2021-05-03 06:37:10|3092.27|3084.27|3090.82|3082.82|3092.34|3084.34|3090.82|3082.82|27
1620023840000|2021-05-03 06:37:20|3090.94|3082.94|3090.2|3082.2|3090.97|3082.97|3090.07|3082.07|28
1620023850000|2021-05-03 06:37:30|3090.32|3082.32|3089.86|3081.86|3090.51|3082.51|3089.85|3081.85|24
1620023860000|2021-05-03 06:37:40|3089.97|3081.97|3090.76|3082.76|3090.81|3082.81|3089.94|3081.94|18
1620023870000|2021-05-03 06:37:50|3090.74|3082.74|3088.6|3080.6|3090.8|3082.8|3088.6|3080.6|26
1620023880000|2021-05-03 06:38:00|3088.72|3080.72|3087.78|3079.78|3088.72|3080.72|3087.48|3079.48|25
1620023890000|2021-05-03 06:38:10|3087.86|3079.86|3089.31|3081.31|3089.9|3081.9|3087.86|3079.86|27
1620023900000|2021-05-03 06:38:20|3089.37|3081.37|3088.45|3080.45|3089.46|3081.46|3087.95|3079.95|26
1620023910000|2021-05-03 06:38:30|3088.37|3080.37|3088.13|3080.13|3088.79|3080.79|3087.97|3079.97|25
1620023920000|2021-05-03 06:38:40|3088.33|3080.33|3088.59|3080.59|3088.59|3080.59|3087.92|3079.92|29
1620023930000|2021-05-03 06:38:50|3088.65|3080.65|3091.05|3083.05|3091.05|3083.05|3088.65|3080.65|23
1620023940000|2021-05-03 06:39:00|3091.07|3083.07|3089.47|3081.47|3091.41|3083.41|3089.03|3081.03|25
1620023950000|2021-05-03 06:39:10|3089.54|3081.54|3089.86|3081.86|3090.26|3082.26|3089.41|3081.41|28
1620023960000|2021-05-03 06:39:20|3089.89|3081.89|3090.36|3082.36|3090.63|3082.63|3089.65|3081.65|26
1620023970000|2021-05-03 06:39:30|3090.32|3082.32|3093.89|3085.89|3093.89|3085.89|3090.3|3082.3|24
1620023980000|2021-05-03 06:39:40|3093.92|3085.92|3094.22|3086.22|3094.23|3086.23|3092.8|3084.8|26
1620023990000|2021-05-03 06:39:50|3094.28|3086.28|3092.74|3084.74|3094.28|3086.28|3092.53|3084.53|21
1620024000000|2021-05-03 06:40:00|3092.71|3084.71|3094.98|3086.98|3095|3087|3092.71|3084.71|25
1620024010000|2021-05-03 06:40:10|3094.84|3086.84|3092.7|3084.7|3094.86|3086.86|3092.7|3084.7|23
1620024020000|2021-05-03 06:40:20|3092.74|3084.74|3093.3|3085.3|3093.69|3085.69|3092.69|3084.69|24
1620024030000|2021-05-03 06:40:30|3093.24|3085.24|3093.2|3085.2|3093.37|3085.37|3093.18|3085.18|17
1620024040000|2021-05-03 06:40:40|3093.26|3085.26|3092.74|3084.74|3093.32|3085.32|3092.18|3084.18|25
1620024050000|2021-05-03 06:40:50|3092.57|3084.57|3092.36|3084.36|3092.7|3084.7|3092.36|3084.36|21
1620024060000|2021-05-03 06:41:00|3092.26|3084.26|3092.56|3084.56|3092.68|3084.68|3092.26|3084.26|22
1620024070000|2021-05-03 06:41:10|3092.55|3084.55|3092.28|3084.28|3092.67|3084.67|3092.28|3084.28|19
1620024080000|2021-05-03 06:41:20|3092.24|3084.24|3092.22|3084.22|3092.35|3084.35|3092.15|3084.15|25
1620024090000|2021-05-03 06:41:30|3092.18|3084.18|3092.83|3084.83|3092.89|3084.89|3092.18|3084.18|26
1620024100000|2021-05-03 06:41:40|3092.81|3084.81|3092.94|3084.94|3092.94|3084.94|3092.5|3084.5|26
1620024110000|2021-05-03 06:41:50|3092.96|3084.96|3092.73|3084.73|3092.96|3084.96|3092.47|3084.47|25
1620024120000|2021-05-03 06:42:00|3092.61|3084.61|3093.14|3085.14|3093.14|3085.14|3092.58|3084.58|17
1620024130000|2021-05-03 06:42:10|3093.12|3085.12|3092.82|3084.82|3093.22|3085.22|3092.82|3084.82|18
1620024140000|2021-05-03 06:42:20|3092.87|3084.87|3093.07|3085.07|3093.09|3085.09|3092.78|3084.78|19
1620024150000|2021-05-03 06:42:30|3093.08|3085.08|3092.61|3084.61|3093.08|3085.08|3092.61|3084.61|17
1620024160000|2021-05-03 06:42:40|3092.67|3084.67|3092.64|3084.64|3092.77|3084.77|3092.64|3084.64|16
1620024170000|2021-05-03 06:42:50|3092.71|3084.71|3092.73|3084.73|3092.81|3084.81|3092.68|3084.68|16
1620024180000|2021-05-03 06:43:00|3092.74|3084.74|3093.91|3085.91|3093.97|3085.97|3092.74|3084.74|17
1620024190000|2021-05-03 06:43:10|3093.93|3085.93|3093.82|3085.82|3094.01|3086.01|3093.69|3085.69|14
1620024200000|2021-05-03 06:43:20|3093.83|3085.83|3093.56|3085.56|3093.85|3085.85|3093.56|3085.56|12
1620024210000|2021-05-03 06:43:30|3093.63|3085.63|3093.84|3085.84|3093.92|3085.92|3093.63|3085.63|23
1620024220000|2021-05-03 06:43:40|3093.76|3085.76|3093.93|3085.93|3094.31|3086.31|3093.76|3085.76|19
1620024230000|2021-05-03 06:43:50|3093.94|3085.94|3094.2|3086.2|3094.23|3086.23|3093.94|3085.94|16
1620024240000|2021-05-03 06:44:00|3094.19|3086.19|3094.76|3086.76|3094.84|3086.84|3094.19|3086.19|26
1620024250000|2021-05-03 06:44:10|3094.75|3086.75|3094.9|3086.9|3095.03|3087.03|3094.71|3086.71|12
1620024260000|2021-05-03 06:44:20|3094.94|3086.94|3095.77|3087.77|3096.09|3088.09|3094.87|3086.87|21
1620024270000|2021-05-03 06:44:30|3095.69|3087.69|3095.9|3087.9|3095.91|3087.91|3095.29|3087.29|23
1620024280000|2021-05-03 06:44:40|3096.03|3088.03|3097.09|3089.09|3097.09|3089.09|3095.99|3087.99|22
1620024290000|2021-05-03 06:44:50|3097.03|3089.03|3097.48|3089.48|3097.77|3089.77|3097.03|3089.03|16
1620024300000|2021-05-03 06:45:00|3097.49|3089.49|3097.08|3089.08|3097.51|3089.51|3096.71|3088.71|17
1620024310000|2021-05-03 06:45:10|3097.1|3089.1|3097.27|3089.27|3097.27|3089.27|3097.1|3089.1|18
1620024320000|2021-05-03 06:45:20|3097.23|3089.23|3097.16|3089.16|3097.23|3089.23|3097.16|3089.16|2
1620024330000|2021-05-03 06:45:30|3097.14|3089.14|3097.27|3089.27|3097.27|3089.27|3097.14|3089.14|2
1620024340000|2021-05-03 06:45:40|3097.32|3089.32|3097.39|3089.39|3097.42|3089.42|3097.28|3089.28|7
1620024350000|2021-05-03 06:45:50|3097.32|3089.32|3096.18|3088.18|3097.32|3089.32|3095.3|3087.3|21
1620024360000|2021-05-03 06:46:00|3096.14|3088.14|3094.33|3086.33|3096.15|3088.15|3094.29|3086.29|26
1620024370000|2021-05-03 06:46:10|3093.91|3085.91|3094.22|3086.22|3094.26|3086.26|3093.84|3085.84|20
1620024380000|2021-05-03 06:46:20|3094.2|3086.2|3095.64|3087.64|3095.79|3087.79|3094.14|3086.14|21
1620024390000|2021-05-03 06:46:30|3095.63|3087.63|3094.57|3086.57|3095.76|3087.76|3093.87|3085.87|26
1620024400000|2021-05-03 06:46:40|3094.52|3086.52|3094.53|3086.53|3094.64|3086.64|3094.35|3086.35|24
1620024410000|2021-05-03 06:46:50|3094.64|3086.64|3093.88|3085.88|3094.64|3086.64|3093.2|3085.2|26
1620024420000|2021-05-03 06:47:00|3094.03|3086.03|3095.42|3087.42|3095.5|3087.5|3094.03|3086.03|20
1620024430000|2021-05-03 06:47:10|3095.34|3087.34|3094.93|3086.93|3095.42|3087.42|3094.76|3086.76|18
1620024440000|2021-05-03 06:47:20|3094.96|3086.96|3095.13|3087.13|3095.18|3087.18|3094.91|3086.91|17
1620024450000|2021-05-03 06:47:30|3095.09|3087.09|3094.08|3086.08|3095.09|3087.09|3093.61|3085.61|18
1620024460000|2021-05-03 06:47:40|3094.07|3086.07|3094.8|3086.8|3094.83|3086.83|3094.07|3086.07|22
1620024470000|2021-05-03 06:47:50|3094.72|3086.72|3095.06|3087.06|3095.06|3087.06|3094.71|3086.71|23
1620024480000|2021-05-03 06:48:00|3094.98|3086.98|3094.98|3086.98|3095.47|3087.47|3094.83|3086.83|20
1620024490000|2021-05-03 06:48:10|3095.02|3087.02|3094.37|3086.37|3095.02|3087.02|3094.31|3086.31|22
1620024500000|2021-05-03 06:48:20|3094.35|3086.35|3094.8|3086.8|3094.84|3086.84|3094.35|3086.35|25
1620024510000|2021-05-03 06:48:30|3094.84|3086.84|3094.97|3086.97|3095.07|3087.07|3094.69|3086.69|24
1620024520000|2021-05-03 06:48:40|3094.9|3086.9|3094.86|3086.86|3095.02|3087.02|3094.67|3086.67|22
1620024530000|2021-05-03 06:48:50|3094.88|3086.88|3094.59|3086.59|3094.88|3086.88|3094.15|3086.15|25
1620024540000|2021-05-03 06:49:00|3094.61|3086.61|3094.77|3086.77|3094.81|3086.81|3094.46|3086.46|23
1620024550000|2021-05-03 06:49:10|3094.96|3086.96|3093.97|3085.97|3094.96|3086.96|3093.82|3085.82|22
1620024560000|2021-05-03 06:49:20|3093.96|3085.96|3094.1|3086.1|3094.21|3086.21|3093.89|3085.89|17
1620024570000|2021-05-03 06:49:30|3094.11|3086.11|3095.09|3087.09|3095.09|3087.09|3094.02|3086.02|16
1620024580000|2021-05-03 06:49:40|3095.03|3087.03|3094.55|3086.55|3095.27|3087.27|3094.55|3086.55|19
1620024590000|2021-05-03 06:49:50|3094.58|3086.58|3094.48|3086.48|3094.76|3086.76|3094.43|3086.43|13
1620024600000|2021-05-03 06:50:00|3094.56|3086.56|3094.73|3086.73|3094.74|3086.74|3094.42|3086.42|12
1620024610000|2021-05-03 06:50:10|3094.74|3086.74|3094.63|3086.63|3094.77|3086.77|3094.38|3086.38|19
1620024620000|2021-05-03 06:50:20|3094.69|3086.69|3094.3|3086.3|3094.86|3086.86|3094.3|3086.3|13
1620024630000|2021-05-03 06:50:30|3094.33|3086.33|3093.91|3085.91|3094.64|3086.64|3093.74|3085.74|15
1620024640000|2021-05-03 06:50:40|3093.92|3085.92|3094.62|3086.62|3094.62|3086.62|3093.86|3085.86|18
1620024650000|2021-05-03 06:50:50|3094.49|3086.49|3094.46|3086.46|3094.54|3086.54|3094.34|3086.34|16
1620024660000|2021-05-03 06:51:00|3094.48|3086.48|3094.65|3086.65|3094.84|3086.84|3093.95|3085.95|24
1620024670000|2021-05-03 06:51:10|3094.46|3086.46|3093.99|3085.99|3094.46|3086.46|3093.97|3085.97|18
1620024680000|2021-05-03 06:51:20|3093.78|3085.78|3094.1|3086.1|3094.12|3086.12|3093.78|3085.78|20
1620024690000|2021-05-03 06:51:30|3094.11|3086.11|3094.11|3086.11|3094.59|3086.59|3093.99|3085.99|20
1620024700000|2021-05-03 06:51:40|3094.13|3086.13|3094.32|3086.32|3094.53|3086.53|3094.13|3086.13|14
1620024710000|2021-05-03 06:51:50|3094.39|3086.39|3094.43|3086.43|3094.56|3086.56|3094.22|3086.22|22
1620024720000|2021-05-03 06:52:00|3094.34|3086.34|3094.12|3086.12|3094.37|3086.37|3094.12|3086.12|13
1620024730000|2021-05-03 06:52:10|3094.11|3086.11|3094.28|3086.28|3094.72|3086.72|3093.99|3085.99|14
1620024740000|2021-05-03 06:52:20|3094.19|3086.19|3094.31|3086.31|3094.36|3086.36|3094.1|3086.1|12
1620024750000|2021-05-03 06:52:30|3094.25|3086.25|3094.44|3086.44|3094.44|3086.44|3094.21|3086.21|19
1620024760000|2021-05-03 06:52:40|3094.37|3086.37|3094.38|3086.38|3094.44|3086.44|3094.3|3086.3|15
1620024770000|2021-05-03 06:52:50|3094.37|3086.37|3094.69|3086.69|3094.92|3086.92|3094.24|3086.24|19
1620024780000|2021-05-03 06:53:00|3094.78|3086.78|3094.57|3086.57|3094.78|3086.78|3094.29|3086.29|18
1620024790000|2021-05-03 06:53:10|3094.62|3086.62|3094.57|3086.57|3094.63|3086.63|3094.42|3086.42|21
1620024800000|2021-05-03 06:53:20|3094.58|3086.58|3094.85|3086.85|3094.85|3086.85|3094.58|3086.58|17
1620024810000|2021-05-03 06:53:30|3094.84|3086.84|3093.68|3085.68|3094.84|3086.84|3093.47|3085.47|19
1620024820000|2021-05-03 06:53:40|3093.72|3085.72|3093.91|3085.91|3093.91|3085.91|3093.62|3085.62|19
1620024830000|2021-05-03 06:53:50|3094.02|3086.02|3093.08|3085.08|3094.05|3086.05|3092.46|3084.46|25
1620024840000|2021-05-03 06:54:00|3093.2|3085.2|3093.93|3085.93|3093.93|3085.93|3093.2|3085.2|20
1620024850000|2021-05-03 06:54:10|3094.1|3086.1|3093.55|3085.55|3094.23|3086.23|3093.52|3085.52|23
1620024860000|2021-05-03 06:54:20|3093.6|3085.6|3092.9|3084.9|3093.6|3085.6|3092.78|3084.78|24
1620024870000|2021-05-03 06:54:30|3092.82|3084.82|3093.15|3085.15|3093.26|3085.26|3092.82|3084.82|24
1620024880000|2021-05-03 06:54:40|3093.25|3085.25|3091.53|3083.53|3093.25|3085.25|3091.53|3083.53|25
1620024890000|2021-05-03 06:54:50|3091.46|3083.46|3091.58|3083.58|3091.71|3083.71|3091.45|3083.45|17
1620024900000|2021-05-03 06:55:00|3091.65|3083.65|3092.13|3084.13|3092.13|3084.13|3091.3|3083.3|23
1620024910000|2021-05-03 06:55:10|3092.07|3084.07|3090.95|3082.95|3092.07|3084.07|3090.74|3082.74|20
1620024920000|2021-05-03 06:55:20|3090.86|3082.86|3090.67|3082.67|3091.04|3083.04|3090.67|3082.67|24
1620024930000|2021-05-03 06:55:30|3090.65|3082.65|3090.39|3082.39|3090.68|3082.68|3090.33|3082.33|22
1620024940000|2021-05-03 06:55:40|3090.38|3082.38|3090.55|3082.55|3090.67|3082.67|3090.38|3082.38|15
1620024950000|2021-05-03 06:55:50|3090.51|3082.51|3091.24|3083.24|3091.24|3083.24|3090.48|3082.48|25
1620024960000|2021-05-03 06:56:00|3091.29|3083.29|3091.02|3083.02|3091.29|3083.29|3090.98|3082.98|25
1620024970000|2021-05-03 06:56:10|3090.97|3082.97|3090.4|3082.4|3091.18|3083.18|3090.33|3082.33|23
1620024980000|2021-05-03 06:56:20|3090.42|3082.42|3090.42|3082.42|3090.76|3082.76|3090.27|3082.27|21
1620024990000|2021-05-03 06:56:30|3090.44|3082.44|3090.77|3082.77|3090.8|3082.8|3090.14|3082.14|23
1620025000000|2021-05-03 06:56:40|3090.97|3082.97|3091.06|3083.06|3091.13|3083.13|3090.97|3082.97|23
1620025010000|2021-05-03 06:56:50|3091.07|3083.07|3090.95|3082.95|3091.07|3083.07|3090.66|3082.66|19
1620025020000|2021-05-03 06:57:00|3090.92|3082.92|3091.08|3083.08|3091.15|3083.15|3090.87|3082.87|24
1620025030000|2021-05-03 06:57:10|3091.07|3083.07|3090.84|3082.84|3091.1|3083.1|3090.58|3082.58|18
1620025040000|2021-05-03 06:57:20|3090.82|3082.82|3090.27|3082.27|3090.96|3082.96|3090.27|3082.27|26
1620025050000|2021-05-03 06:57:30|3090.26|3082.26|3089.84|3081.84|3090.34|3082.34|3089.84|3081.84|18
1620025060000|2021-05-03 06:57:40|3089.43|3081.43|3089.47|3081.47|3089.87|3081.87|3089.43|3081.43|17
1620025070000|2021-05-03 06:57:50|3089.64|3081.64|3089.64|3081.64|3089.65|3081.65|3089.49|3081.49|17
1620025080000|2021-05-03 06:58:00|3089.65|3081.65|3089.57|3081.57|3089.79|3081.79|3089.51|3081.51|19
1620025090000|2021-05-03 06:58:10|3089.59|3081.59|3089.83|3081.83|3089.97|3081.97|3089.52|3081.52|23
1620025100000|2021-05-03 06:58:20|3089.87|3081.87|3092.08|3084.08|3092.08|3084.08|3089.71|3081.71|24
1620025110000|2021-05-03 06:58:30|3092.64|3084.64|3092.01|3084.01|3092.82|3084.82|3092|3084|19
1620025120000|2021-05-03 06:58:40|3092.07|3084.07|3092.65|3084.65|3092.66|3084.66|3091.98|3083.98|17
1620025130000|2021-05-03 06:58:50|3092.58|3084.58|3092.1|3084.1|3093.11|3085.11|3091.97|3083.97|27
1620025140000|2021-05-03 06:59:00|3092.05|3084.05|3093.35|3085.35|3093.35|3085.35|3092.05|3084.05|27
1620025150000|2021-05-03 06:59:10|3093.39|3085.39|3093.94|3085.94|3093.94|3085.94|3093.39|3085.39|21
1620025160000|2021-05-03 06:59:20|3094.03|3086.03|3093.43|3085.43|3094.33|3086.33|3093.43|3085.43|24
1620025170000|2021-05-03 06:59:30|3093.34|3085.34|3092.99|3084.99|3093.34|3085.34|3092.95|3084.95|23
1620025180000|2021-05-03 06:59:40|3092.97|3084.97|3093.16|3085.16|3093.2|3085.2|3092.97|3084.97|18
1620025190000|2021-05-03 06:59:50|3093.09|3085.09|3093.95|3085.95|3094.14|3086.14|3093.09|3085.09|23
1620025200000|2021-05-03 07:00:00|3093.93|3085.93|3093.65|3085.65|3093.94|3085.94|3093.54|3085.54|25
1620025210000|2021-05-03 07:00:10|3093.64|3085.64|3093.62|3085.62|3093.69|3085.69|3093.54|3085.54|25
1620025220000|2021-05-03 07:00:20|3093.58|3085.58|3093.42|3085.42|3093.58|3085.58|3093.38|3085.38|12
1620025230000|2021-05-03 07:00:30|3093.43|3085.43|3092.62|3084.62|3093.66|3085.66|3092.62|3084.62|24
1620025240000|2021-05-03 07:00:40|3092.4|3084.4|3091.59|3083.59|3092.4|3084.4|3091.34|3083.34|22
1620025250000|2021-05-03 07:00:50|3091.58|3083.58|3091.55|3083.55|3091.58|3083.58|3091.28|3083.28|19
1620025260000|2021-05-03 07:01:00|3091.49|3083.49|3091.82|3083.82|3091.9|3083.9|3091.49|3083.49|14
1620025270000|2021-05-03 07:01:10|3091.7|3083.7|3091.29|3083.29|3091.7|3083.7|3091.29|3083.29|9
1620025280000|2021-05-03 07:01:20|3091.27|3083.27|3089.94|3081.94|3091.27|3083.27|3089.83|3081.83|18
1620025290000|2021-05-03 07:01:30|3089.84|3081.84|3089.5|3081.5|3089.97|3081.97|3089.42|3081.42|24
1620025300000|2021-05-03 07:01:40|3089.49|3081.49|3089.34|3081.34|3089.96|3081.96|3089.34|3081.34|18
1620025310000|2021-05-03 07:01:50|3089.33|3081.33|3088.96|3080.96|3089.33|3081.33|3088.96|3080.96|11
1620025320000|2021-05-03 07:02:00|3088.9|3080.9|3088.86|3080.86|3088.9|3080.9|3088.75|3080.75|13
1620025330000|2021-05-03 07:02:10|3088.95|3080.95|3088.45|3080.45|3088.99|3080.99|3088.45|3080.45|17
1620025340000|2021-05-03 07:02:20|3088.44|3080.44|3088.88|3080.88|3088.88|3080.88|3088.33|3080.33|16
1620025350000|2021-05-03 07:02:30|3088.78|3080.78|3088.39|3080.39|3088.78|3080.78|3088.33|3080.33|10
1620025360000|2021-05-03 07:02:40|3089.1|3081.1|3089.13|3081.13|3089.69|3081.69|3089.04|3081.04|20
1620025370000|2021-05-03 07:02:50|3089.1|3081.1|3089.33|3081.33|3089.33|3081.33|3089.1|3081.1|9
1620025380000|2021-05-03 07:03:00|3089.35|3081.35|3091.8|3083.8|3091.88|3083.88|3089.35|3081.35|24
1620025390000|2021-05-03 07:03:10|3091.86|3083.86|3091.8|3083.8|3091.92|3083.92|3091.55|3083.55|17
1620025400000|2021-05-03 07:03:20|3091.52|3083.52|3090.88|3082.88|3091.85|3083.85|3090.83|3082.83|22
1620025410000|2021-05-03 07:03:30|3090.76|3082.76|3090.34|3082.34|3090.79|3082.79|3090.34|3082.34|24
1620025420000|2021-05-03 07:03:40|3090.33|3082.33|3090.94|3082.94|3090.99|3082.99|3090.29|3082.29|17
1620025430000|2021-05-03 07:03:50|3090.93|3082.93|3090.73|3082.73|3090.94|3082.94|3090.65|3082.65|17
1620025440000|2021-05-03 07:04:00|3090.72|3082.72|3093.08|3085.08|3093.08|3085.08|3090.72|3082.72|18
1620025450000|2021-05-03 07:04:10|3093.11|3085.11|3091.6|3083.6|3093.39|3085.39|3091.52|3083.52|21
1620025460000|2021-05-03 07:04:20|3091.58|3083.58|3091|3083|3091.58|3083.58|3090.61|3082.61|11
1620025470000|2021-05-03 07:04:30|3090.64|3082.64|3090.25|3082.25|3090.68|3082.68|3090.25|3082.25|14
1620025480000|2021-05-03 07:04:40|3090.28|3082.28|3090.29|3082.29|3090.34|3082.34|3090.23|3082.23|13
1620025490000|2021-05-03 07:04:50|3090.28|3082.28|3090.88|3082.88|3090.88|3082.88|3090.17|3082.17|20
1620025500000|2021-05-03 07:05:00|3090.93|3082.93|3090.69|3082.69|3090.93|3082.93|3090.69|3082.69|16
1620025510000|2021-05-03 07:05:10|3090.73|3082.73|3088.53|3080.53|3090.73|3082.73|3088.53|3080.53|23
1620025520000|2021-05-03 07:05:20|3088.42|3080.42|3088.74|3080.74|3088.92|3080.92|3088.29|3080.29|24
1620025530000|2021-05-03 07:05:30|3088.71|3080.71|3089.05|3081.05|3089.06|3081.06|3088.63|3080.63|22
1620025540000|2021-05-03 07:05:40|3089.08|3081.08|3089.3|3081.3|3089.42|3081.42|3089.08|3081.08|16
1620025550000|2021-05-03 07:05:50|3089.25|3081.25|3088.73|3080.73|3089.25|3081.25|3088.71|3080.71|15
1620025560000|2021-05-03 07:06:00|3088.81|3080.81|3087.65|3079.65|3088.84|3080.84|3087.32|3079.32|27
1620025570000|2021-05-03 07:06:10|3087.7|3079.7|3087.66|3079.66|3088.71|3080.71|3087.64|3079.64|26
1620025580000|2021-05-03 07:06:20|3087.75|3079.75|3088.05|3080.05|3088.16|3080.16|3087.75|3079.75|22
1620025590000|2021-05-03 07:06:30|3088.06|3080.06|3087.77|3079.77|3088.55|3080.55|3087.55|3079.55|23
1620025600000|2021-05-03 07:06:40|3087.76|3079.76|3087.98|3079.98|3088.99|3080.99|3087.76|3079.76|25
1620025610000|2021-05-03 07:06:50|3087.95|3079.95|3088.5|3080.5|3088.61|3080.61|3087.95|3079.95|24
1620025620000|2021-05-03 07:07:00|3088.49|3080.49|3089.8|3081.8|3090.34|3082.34|3088.49|3080.49|25
1620025630000|2021-05-03 07:07:10|3090.52|3082.52|3090.2|3082.2|3091|3083|3090.2|3082.2|24
1620025640000|2021-05-03 07:07:20|3089.85|3081.85|3090.1|3082.1|3090.1|3082.1|3089.75|3081.75|13
1620025650000|2021-05-03 07:07:30|3090.53|3082.53|3090.1|3082.1|3090.75|3082.75|3090.1|3082.1|16
1620025660000|2021-05-03 07:07:40|3090.09|3082.09|3090.2|3082.2|3090.24|3082.24|3089.93|3081.93|14
1620025670000|2021-05-03 07:07:50|3090.3|3082.3|3090.89|3082.89|3091.23|3083.23|3090.21|3082.21|11
1620025680000|2021-05-03 07:08:00|3090.82|3082.82|3090.25|3082.25|3090.82|3082.82|3089.95|3081.95|22
1620025690000|2021-05-03 07:08:10|3090.39|3082.39|3090.46|3082.46|3090.59|3082.59|3090.37|3082.37|16
1620025700000|2021-05-03 07:08:20|3090.37|3082.37|3090.87|3082.87|3090.92|3082.92|3090.37|3082.37|16
1620025710000|2021-05-03 07:08:30|3090.78|3082.78|3090.74|3082.74|3090.78|3082.78|3090.68|3082.68|8
1620025720000|2021-05-03 07:08:40|3090.75|3082.75|3090.94|3082.94|3090.94|3082.94|3090.75|3082.75|12
1620025730000|2021-05-03 07:08:50|3090.93|3082.93|3090.85|3082.85|3091.19|3083.19|3090.84|3082.84|11
1620025740000|2021-05-03 07:09:00|3090.91|3082.91|3091.85|3083.85|3091.92|3083.92|3090.86|3082.86|16
1620025750000|2021-05-03 07:09:10|3091.9|3083.9|3091.64|3083.64|3091.9|3083.9|3091.46|3083.46|19
1620025760000|2021-05-03 07:09:20|3091.81|3083.81|3092.06|3084.06|3092.12|3084.12|3091.64|3083.64|12
1620025770000|2021-05-03 07:09:30|3092.33|3084.33|3091.86|3083.86|3092.44|3084.44|3091.86|3083.86|11
1620025780000|2021-05-03 07:09:40|3091.89|3083.89|3092.47|3084.47|3092.47|3084.47|3091.74|3083.74|20
1620025790000|2021-05-03 07:09:50|3092.54|3084.54|3092.79|3084.79|3092.8|3084.8|3092.48|3084.48|14
1620025800000|2021-05-03 07:10:00|3092.73|3084.73|3093.06|3085.06|3093.06|3085.06|3092.45|3084.45|18
1620025810000|2021-05-03 07:10:10|3092.75|3084.75|3094|3086|3094|3086|3092.75|3084.75|16
1620025820000|2021-05-03 07:10:20|3094.04|3086.04|3094.06|3086.06|3094.14|3086.14|3093.54|3085.54|18
1620025830000|2021-05-03 07:10:30|3094.04|3086.04|3094.12|3086.12|3094.42|3086.42|3094.03|3086.03|20
1620025840000|2021-05-03 07:10:40|3094.59|3086.59|3094.02|3086.02|3094.59|3086.59|3094.02|3086.02|17
1620025850000|2021-05-03 07:10:50|3094|3086|3096.01|3088.01|3096.01|3088.01|3094|3086|25
1620025860000|2021-05-03 07:11:00|3095.93|3087.93|3099.5|3091.5|3099.56|3091.56|3095.93|3087.93|28
1620025870000|2021-05-03 07:11:10|3099.77|3091.77|3099.14|3091.14|3099.82|3091.82|3098.43|3090.43|27
1620025880000|2021-05-03 07:11:20|3099.05|3091.05|3096.84|3088.84|3099.05|3091.05|3096.84|3088.84|27
1620025890000|2021-05-03 07:11:30|3096.73|3088.73|3096.2|3088.2|3096.76|3088.76|3095.95|3087.95|24
1620025900000|2021-05-03 07:11:40|3096.28|3088.28|3097.15|3089.15|3097.29|3089.29|3096.28|3088.28|23
1620025910000|2021-05-03 07:11:50|3097.18|3089.18|3096.88|3088.88|3097.18|3089.18|3096.52|3088.52|27
1620025920000|2021-05-03 07:12:00|3096.84|3088.84|3098.97|3090.97|3098.97|3090.97|3096.84|3088.84|25
1620025930000|2021-05-03 07:12:10|3099.02|3091.02|3098.89|3090.89|3099.06|3091.06|3098.79|3090.79|20
1620025940000|2021-05-03 07:12:20|3098.94|3090.94|3099.36|3091.36|3099.36|3091.36|3098.92|3090.92|20
1620025950000|2021-05-03 07:12:30|3099.34|3091.34|3099.73|3091.73|3099.83|3091.83|3099.19|3091.19|15
1620025960000|2021-05-03 07:12:40|3099.74|3091.74|3101.16|3093.16|3101.22|3093.22|3099.74|3091.74|27
1620025970000|2021-05-03 07:12:50|3101.17|3093.17|3100.64|3092.64|3101.68|3093.68|3100.42|3092.42|28
1620025980000|2021-05-03 07:13:00|3100.74|3092.74|3100.55|3092.55|3100.74|3092.74|3100.38|3092.38|23
1620025990000|2021-05-03 07:13:10|3100.53|3092.53|3100.39|3092.39|3100.54|3092.54|3100.37|3092.37|22
1620026000000|2021-05-03 07:13:20|3100.66|3092.66|3100.9|3092.9|3101.04|3093.04|3100.45|3092.45|22
1620026010000|2021-05-03 07:13:30|3100.91|3092.91|3102.08|3094.08|3102.08|3094.08|3100.91|3092.91|24
1620026020000|2021-05-03 07:13:40|3102.06|3094.06|3102.02|3094.02|3102.13|3094.13|3101.89|3093.89|19
1620026030000|2021-05-03 07:13:50|3102.1|3094.1|3101.9|3093.9|3102.1|3094.1|3101.82|3093.82|22
1620026040000|2021-05-03 07:14:00|3101.89|3093.89|3101.16|3093.16|3101.89|3093.89|3101.08|3093.08|21
1620026050000|2021-05-03 07:14:10|3101.13|3093.13|3101.51|3093.51|3101.66|3093.66|3100.99|3092.99|23
1620026060000|2021-05-03 07:14:20|3101.42|3093.42|3101.32|3093.32|3101.57|3093.57|3101.31|3093.31|25
1620026070000|2021-05-03 07:14:30|3101.41|3093.41|3101.23|3093.23|3101.59|3093.59|3101.23|3093.23|26
1620026080000|2021-05-03 07:14:40|3101.25|3093.25|3100.45|3092.45|3101.25|3093.25|3100.16|3092.16|25
1620026090000|2021-05-03 07:14:50|3100.55|3092.55|3100.42|3092.42|3100.58|3092.58|3100.01|3092.01|20
1620026100000|2021-05-03 07:15:00|3100.41|3092.41|3101.48|3093.48|3101.48|3093.48|3100.17|3092.17|24
1620026110000|2021-05-03 07:15:10|3101.49|3093.49|3101.72|3093.72|3101.83|3093.83|3101.48|3093.48|17
1620026120000|2021-05-03 07:15:20|3101.81|3093.81|3101.79|3093.79|3101.9|3093.9|3101.72|3093.72|13
1620026130000|2021-05-03 07:15:30|3101.83|3093.83|3102.13|3094.13|3102.13|3094.13|3101.79|3093.79|18
1620026140000|2021-05-03 07:15:40|3102.14|3094.14|3101.95|3093.95|3102.25|3094.25|3101.95|3093.95|14
1620026150000|2021-05-03 07:15:50|3102|3094|3102.75|3094.75|3102.83|3094.83|3102|3094|21
1620026160000|2021-05-03 07:16:00|3103.41|3095.41|3102.9|3094.9|3103.75|3095.75|3102.53|3094.53|25
1620026170000|2021-05-03 07:16:10|3102.99|3094.99|3103.03|3095.03|3103.31|3095.31|3102.99|3094.99|26
1620026180000|2021-05-03 07:16:20|3102.95|3094.95|3103.16|3095.16|3103.16|3095.16|3102.88|3094.88|24
1620026190000|2021-05-03 07:16:30|3103.18|3095.18|3103.27|3095.27|3103.39|3095.39|3102.96|3094.96|26
1620026200000|2021-05-03 07:16:40|3103.24|3095.24|3103.39|3095.39|3103.51|3095.51|3103.24|3095.24|27
1620026210000|2021-05-03 07:16:50|3103.43|3095.43|3103.9|3095.9|3103.9|3095.9|3103.39|3095.39|20
1620026220000|2021-05-03 07:17:00|3103.93|3095.93|3103.99|3095.99|3103.99|3095.99|3103.79|3095.79|6
1620026230000|2021-05-03 07:17:10|3104.07|3096.07|3104.06|3096.06|3104.45|3096.45|3104.06|3096.06|10
1620026240000|2021-05-03 07:17:20|3104.12|3096.12|3105.08|3097.08|3105.08|3097.08|3104.11|3096.11|10
1620026250000|2021-05-03 07:17:30|3104.88|3096.88|3105.28|3097.28|3105.39|3097.39|3104.88|3096.88|13
1620026260000|2021-05-03 07:17:40|3105.16|3097.16|3105.66|3097.66|3105.87|3097.87|3105.16|3097.16|19
1620026270000|2021-05-03 07:17:50|3105.56|3097.56|3105.27|3097.27|3105.64|3097.64|3105.21|3097.21|17
1620026280000|2021-05-03 07:18:00|3105.32|3097.32|3105.48|3097.48|3105.49|3097.49|3105.25|3097.25|21
1620026290000|2021-05-03 07:18:10|3105.43|3097.43|3105.42|3097.42|3105.51|3097.51|3105.4|3097.4|23
1620026300000|2021-05-03 07:18:20|3105.47|3097.47|3105.47|3097.47|3105.52|3097.52|3105.47|3097.47|15
1620026310000|2021-05-03 07:18:30|3105.49|3097.49|3105.61|3097.61|3105.62|3097.62|3105.49|3097.49|7
1620026320000|2021-05-03 07:18:40|3105.6|3097.6|3106.76|3098.76|3106.92|3098.92|3105.6|3097.6|17
1620026330000|2021-05-03 07:18:50|3106.74|3098.74|3106.35|3098.35|3106.8|3098.8|3106.25|3098.25|14
1620026340000|2021-05-03 07:19:00|3106.34|3098.34|3106.1|3098.1|3106.38|3098.38|3106.06|3098.06|22
1620026350000|2021-05-03 07:19:10|3106.14|3098.14|3106.1|3098.1|3106.14|3098.14|3105.93|3097.93|12
1620026360000|2021-05-03 07:19:20|3106.11|3098.11|3106.23|3098.23|3106.29|3098.29|3106.11|3098.11|18
1620026370000|2021-05-03 07:19:30|3106.27|3098.27|3106.21|3098.21|3106.28|3098.28|3106.2|3098.2|11
1620026380000|2021-05-03 07:19:40|3106.2|3098.2|3105.42|3097.42|3106.2|3098.2|3105.26|3097.26|23
1620026390000|2021-05-03 07:19:50|3105.4|3097.4|3105.55|3097.55|3105.7|3097.7|3105.37|3097.37|23
1620026400000|2021-05-03 07:20:00|3105.57|3097.57|3105.97|3097.97|3106.12|3098.12|3105.56|3097.56|15
1620026410000|2021-05-03 07:20:10|3106.2|3098.2|3106.69|3098.69|3106.69|3098.69|3106.14|3098.14|15
1620026420000|2021-05-03 07:20:20|3106.7|3098.7|3107.08|3099.08|3107.25|3099.25|3106.65|3098.65|9
1620026430000|2021-05-03 07:20:30|3107.09|3099.09|3108.89|3100.89|3108.89|3100.89|3107.09|3099.09|21
1620026440000|2021-05-03 07:20:40|3109.71|3101.71|3108.4|3100.4|3111.31|3103.31|3108.38|3100.38|28
1620026450000|2021-05-03 07:20:50|3108.46|3100.46|3110.55|3102.55|3110.67|3102.67|3108.46|3100.46|26
1620026460000|2021-05-03 07:21:00|3110.71|3102.71|3116.56|3108.56|3116.56|3108.56|3109.81|3101.81|28
1620026470000|2021-05-03 07:21:10|3116.61|3108.61|3120.58|3112.58|3120.58|3112.58|3115.84|3107.84|27
1620026480000|2021-05-03 07:21:20|3120.93|3112.93|3123.42|3115.42|3126.27|3118.27|3120.93|3112.93|25
1620026490000|2021-05-03 07:21:30|3124.78|3116.78|3121.37|3113.37|3125.03|3117.03|3121.37|3113.37|29
1620026500000|2021-05-03 07:21:40|3121.62|3113.62|3122.69|3114.69|3123.03|3115.03|3121.4|3113.4|26
1620026510000|2021-05-03 07:21:50|3122.78|3114.78|3123.08|3115.08|3124.46|3116.46|3122.78|3114.78|28
1620026520000|2021-05-03 07:22:00|3123.22|3115.22|3123.29|3115.29|3124.45|3116.45|3123.18|3115.18|27
1620026530000|2021-05-03 07:22:10|3123.34|3115.34|3123.99|3115.99|3124.33|3116.33|3123.34|3115.34|19
1620026540000|2021-05-03 07:22:20|3123.95|3115.95|3124.02|3116.02|3124.83|3116.83|3123.73|3115.73|27
1620026550000|2021-05-03 07:22:30|3123.87|3115.87|3124.17|3116.17|3124.24|3116.24|3123.8|3115.8|21
1620026560000|2021-05-03 07:22:40|3124.05|3116.05|3124.5|3116.5|3124.5|3116.5|3123.96|3115.96|18
1620026570000|2021-05-03 07:22:50|3124.51|3116.51|3125.19|3117.19|3125.19|3117.19|3124.13|3116.13|15
1620026580000|2021-05-03 07:23:00|3125.15|3117.15|3124.46|3116.46|3125.15|3117.15|3124.17|3116.17|24
1620026590000|2021-05-03 07:23:10|3124.49|3116.49|3124.67|3116.67|3124.69|3116.69|3124.45|3116.45|21
1620026600000|2021-05-03 07:23:20|3124.63|3116.63|3124.83|3116.83|3124.83|3116.83|3124.5|3116.5|17
1620026610000|2021-05-03 07:23:30|3125|3117|3124.95|3116.95|3125.13|3117.13|3124.7|3116.7|14
1620026620000|2021-05-03 07:23:40|3125.03|3117.03|3125.31|3117.31|3126.21|3118.21|3125.03|3117.03|23
1620026630000|2021-05-03 07:23:50|3125.42|3117.42|3125.88|3117.88|3125.93|3117.93|3125.42|3117.42|24
1620026640000|2021-05-03 07:24:00|3125.87|3117.87|3126.47|3118.47|3126.48|3118.48|3125.87|3117.87|17
1620026650000|2021-05-03 07:24:10|3126.84|3118.84|3129.6|3121.6|3129.71|3121.71|3126.84|3118.84|24
1620026660000|2021-05-03 07:24:20|3130.41|3122.41|3132.57|3124.57|3132.57|3124.57|3130.41|3122.41|25
1620026670000|2021-05-03 07:24:30|3132.9|3124.9|3132.52|3124.52|3133.02|3125.02|3132.34|3124.34|20
1620026680000|2021-05-03 07:24:40|3131.99|3123.99|3129.86|3121.86|3132|3124|3129.56|3121.56|28
1620026690000|2021-05-03 07:24:50|3129.84|3121.84|3132.83|3124.83|3133.12|3125.12|3129.84|3121.84|22
1620026700000|2021-05-03 07:25:00|3132.78|3124.78|3133.32|3125.32|3133.39|3125.39|3132.7|3124.7|25
1620026710000|2021-05-03 07:25:10|3133.28|3125.28|3134.7|3126.7|3135|3127|3133.12|3125.12|22
1620026720000|2021-05-03 07:25:20|3134.87|3126.87|3134.7|3126.7|3134.92|3126.92|3134.54|3126.54|18
1620026730000|2021-05-03 07:25:30|3134.72|3126.72|3132.95|3124.95|3134.74|3126.74|3132.95|3124.95|26
1620026740000|2021-05-03 07:25:40|3132.46|3124.46|3132.53|3124.53|3133.99|3125.99|3131.52|3123.52|28
1620026750000|2021-05-03 07:25:50|3132.65|3124.65|3131.49|3123.49|3132.65|3124.65|3130.58|3122.58|19
1620026760000|2021-05-03 07:26:00|3131.43|3123.43|3130.69|3122.69|3131.47|3123.47|3130.57|3122.57|20
1620026770000|2021-05-03 07:26:10|3130.59|3122.59|3129.99|3121.99|3130.83|3122.83|3129.77|3121.77|20
1620026780000|2021-05-03 07:26:20|3129.81|3121.81|3129.6|3121.6|3130.09|3122.09|3129.6|3121.6|21
1620026790000|2021-05-03 07:26:30|3129.59|3121.59|3127.01|3119.01|3129.59|3121.59|3126.16|3118.16|26
1620026800000|2021-05-03 07:26:40|3127.34|3119.34|3127.49|3119.49|3127.55|3119.55|3126.22|3118.22|27
1620026810000|2021-05-03 07:26:50|3127.86|3119.86|3131.02|3123.02|3131.02|3123.02|3127.86|3119.86|27
1620026820000|2021-05-03 07:27:00|3131.06|3123.06|3131.52|3123.52|3131.85|3123.85|3130.65|3122.65|26
1620026830000|2021-05-03 07:27:10|3131.91|3123.91|3131.9|3123.9|3132.01|3124.01|3131.65|3123.65|20
1620026840000|2021-05-03 07:27:20|3132.1|3124.1|3132.63|3124.63|3132.63|3124.63|3131.76|3123.76|22
1620026850000|2021-05-03 07:27:30|3132.62|3124.62|3134.03|3126.03|3134.03|3126.03|3132.59|3124.59|21
1620026860000|2021-05-03 07:27:40|3134.18|3126.18|3134.4|3126.4|3134.68|3126.68|3134.18|3126.18|18
1620026870000|2021-05-03 07:27:50|3134.39|3126.39|3135.17|3127.17|3135.17|3127.17|3134.29|3126.29|26
1620026880000|2021-05-03 07:28:00|3135.33|3127.33|3137.63|3129.63|3137.63|3129.63|3135.31|3127.31|22
1620026890000|2021-05-03 07:28:10|3137.39|3129.39|3139.9|3131.9|3139.9|3131.9|3137.31|3129.31|26
1620026900000|2021-05-03 07:28:20|3140.51|3132.51|3140|3132|3140.88|3132.88|3138.35|3130.35|28
1620026910000|2021-05-03 07:28:30|3139.97|3131.97|3141.2|3133.2|3141.2|3133.2|3138.98|3130.98|25
1620026920000|2021-05-03 07:28:40|3141.12|3133.12|3142.59|3134.59|3142.83|3134.83|3141.12|3133.12|28
1620026930000|2021-05-03 07:28:50|3142.64|3134.64|3140.6|3132.6|3142.93|3134.93|3140.42|3132.42|26
1620026940000|2021-05-03 07:29:00|3140.59|3132.59|3142.75|3134.75|3142.94|3134.94|3140.58|3132.58|27
1620026950000|2021-05-03 07:29:10|3142.81|3134.81|3143.04|3135.04|3143.15|3135.15|3142.14|3134.14|22
1620026960000|2021-05-03 07:29:20|3143.33|3135.33|3144.8|3136.8|3146.32|3138.32|3143.33|3135.33|27
1620026970000|2021-05-03 07:29:30|3144.78|3136.78|3142.7|3134.7|3145.4|3137.4|3142.7|3134.7|27
1620026980000|2021-05-03 07:29:40|3142.44|3134.44|3141.16|3133.16|3143.38|3135.38|3141.16|3133.16|27
1620026990000|2021-05-03 07:29:50|3140.6|3132.6|3140.36|3132.36|3141.71|3133.71|3139.34|3131.34|27
1620027000000|2021-05-03 07:30:00|3140.43|3132.43|3135.44|3127.44|3140.43|3132.43|3133.2|3125.2|28
1620027010000|2021-05-03 07:30:10|3135.49|3127.49|3139.97|3131.97|3140.65|3132.65|3135.45|3127.45|28
1620027020000|2021-05-03 07:30:20|3139.9|3131.9|3137.53|3129.53|3140|3132|3136.65|3128.65|29
1620027030000|2021-05-03 07:30:30|3137.52|3129.52|3137.5|3129.5|3138.21|3130.21|3136.82|3128.82|27
1620027040000|2021-05-03 07:30:40|3137.25|3129.25|3137.11|3129.11|3138.76|3130.76|3137.11|3129.11|27
1620027050000|2021-05-03 07:30:50|3137.07|3129.07|3135.44|3127.44|3137.13|3129.13|3135.15|3127.15|26
1620027060000|2021-05-03 07:31:00|3135.4|3127.4|3135.72|3127.72|3136.52|3128.52|3134.87|3126.87|25
1620027070000|2021-05-03 07:31:10|3135.68|3127.68|3134.07|3126.07|3135.68|3127.68|3133.86|3125.86|27
1620027080000|2021-05-03 07:31:20|3134.06|3126.06|3134.66|3126.66|3134.66|3126.66|3133.91|3125.91|25
1620027090000|2021-05-03 07:31:30|3134.64|3126.64|3135.64|3127.64|3136.11|3128.11|3134.64|3126.64|25
1620027100000|2021-05-03 07:31:40|3135.55|3127.55|3137.23|3129.23|3137.3|3129.3|3135.55|3127.55|28
1620027110000|2021-05-03 07:31:50|3137.47|3129.47|3138.5|3130.5|3138.55|3130.55|3137.27|3129.27|26
1620027120000|2021-05-03 07:32:00|3138.68|3130.68|3139.31|3131.31|3139.31|3131.31|3138.29|3130.29|27
1620027130000|2021-05-03 07:32:10|3139.46|3131.46|3141.01|3133.01|3141.1|3133.1|3139.46|3131.46|23
1620027140000|2021-05-03 07:32:20|3141.12|3133.12|3143.24|3135.24|3143.24|3135.24|3141.11|3133.11|25
1620027150000|2021-05-03 07:32:30|3143.25|3135.25|3142.86|3134.86|3146.02|3138.02|3142.86|3134.86|29
1620027160000|2021-05-03 07:32:40|3142.69|3134.69|3143.94|3135.94|3144.5|3136.5|3142.69|3134.69|25
1620027170000|2021-05-03 07:32:50|3143.92|3135.92|3141.86|3133.86|3143.95|3135.95|3141.21|3133.21|27
1620027180000|2021-05-03 07:33:00|3142.29|3134.29|3139.85|3131.85|3142.89|3134.89|3139.61|3131.61|26
1620027190000|2021-05-03 07:33:10|3139.77|3131.77|3139.71|3131.71|3139.94|3131.94|3139.53|3131.53|24
1620027200000|2021-05-03 07:33:20|3139.66|3131.66|3141.16|3133.16|3141.59|3133.59|3139.66|3131.66|27
1620027210000|2021-05-03 07:33:30|3141.44|3133.44|3142.78|3134.78|3143.59|3135.59|3141.42|3133.42|27
1620027220000|2021-05-03 07:33:40|3142.43|3134.43|3141.41|3133.41|3142.89|3134.89|3141.03|3133.03|28
1620027230000|2021-05-03 07:33:50|3141.51|3133.51|3141.79|3133.79|3141.82|3133.82|3141.04|3133.04|26
1620027240000|2021-05-03 07:34:00|3142.05|3134.05|3141.18|3133.18|3142.57|3134.57|3140.91|3132.91|26
1620027250000|2021-05-03 07:34:10|3141.35|3133.35|3142.27|3134.27|3142.5|3134.5|3141.35|3133.35|21
1620027260000|2021-05-03 07:34:20|3142.14|3134.14|3142.24|3134.24|3142.24|3134.24|3141.09|3133.09|20
1620027270000|2021-05-03 07:34:30|3142.25|3134.25|3142.19|3134.19|3143.3|3135.3|3142|3134|23
1620027280000|2021-05-03 07:34:40|3142.51|3134.51|3141.94|3133.94|3142.72|3134.72|3141.78|3133.78|22
1620027290000|2021-05-03 07:34:50|3141.83|3133.83|3140.21|3132.21|3141.83|3133.83|3139.93|3131.93|25
1620027300000|2021-05-03 07:35:00|3140.32|3132.32|3135.8|3127.8|3140.32|3132.32|3135.8|3127.8|28
1620027310000|2021-05-03 07:35:10|3135.67|3127.67|3137.36|3129.36|3137.49|3129.49|3135.67|3127.67|27
1620027320000|2021-05-03 07:35:20|3137.5|3129.5|3137.9|3129.9|3138.36|3130.36|3137.29|3129.29|26
1620027330000|2021-05-03 07:35:30|3137.72|3129.72|3138.32|3130.32|3138.32|3130.32|3137.72|3129.72|26
1620027340000|2021-05-03 07:35:40|3138.23|3130.23|3138.12|3130.12|3138.23|3130.23|3138.01|3130.01|13
1620027350000|2021-05-03 07:35:50|3138.28|3130.28|3137.55|3129.55|3138.35|3130.35|3137.55|3129.55|21
1620027360000|2021-05-03 07:36:00|3137.78|3129.78|3137.18|3129.18|3137.88|3129.88|3135.9|3127.9|22
1620027370000|2021-05-03 07:36:10|3137.49|3129.49|3137.45|3129.45|3138.25|3130.25|3137.26|3129.26|25
1620027380000|2021-05-03 07:36:20|3137.47|3129.47|3137.86|3129.86|3137.96|3129.96|3136.88|3128.88|24
1620027390000|2021-05-03 07:36:30|3137.6|3129.6|3137.15|3129.15|3137.7|3129.7|3137.15|3129.15|22
1620027400000|2021-05-03 07:36:40|3137.2|3129.2|3137.98|3129.98|3138.17|3130.17|3137.12|3129.12|22
1620027410000|2021-05-03 07:36:50|3137.97|3129.97|3137.61|3129.61|3137.97|3129.97|3137.61|3129.61|18
1620027420000|2021-05-03 07:37:00|3137.65|3129.65|3140.37|3132.37|3140.4|3132.4|3137.65|3129.65|26
1620027430000|2021-05-03 07:37:10|3140.69|3132.69|3141.7|3133.7|3142.83|3134.83|3139.83|3131.83|29
1620027440000|2021-05-03 07:37:20|3142.04|3134.04|3142.12|3134.12|3143.1|3135.1|3142.04|3134.04|27
1620027450000|2021-05-03 07:37:30|3142.1|3134.1|3142.36|3134.36|3142.92|3134.92|3142.09|3134.09|23
1620027460000|2021-05-03 07:37:40|3143.24|3135.24|3145.99|3137.99|3146.03|3138.03|3143.24|3135.24|25
1620027470000|2021-05-03 07:37:50|3146.07|3138.07|3146.56|3138.56|3146.56|3138.56|3146.01|3138.01|10
1620027480000|2021-05-03 07:38:00|3146.46|3138.46|3145.06|3137.06|3146.63|3138.63|3144.64|3136.64|26
1620027490000|2021-05-03 07:38:10|3145.62|3137.62|3145.27|3137.27|3146.2|3138.2|3144.9|3136.9|27
1620027500000|2021-05-03 07:38:20|3145.5|3137.5|3144.64|3136.64|3145.66|3137.66|3144.47|3136.47|27
1620027510000|2021-05-03 07:38:30|3144.76|3136.76|3144.82|3136.82|3144.9|3136.9|3144.39|3136.39|22
1620027520000|2021-05-03 07:38:40|3144.92|3136.92|3144.36|3136.36|3144.98|3136.98|3144.28|3136.28|24
1620027530000|2021-05-03 07:38:50|3144.51|3136.51|3144.79|3136.79|3144.79|3136.79|3143.93|3135.93|21
1620027540000|2021-05-03 07:39:00|3144.92|3136.92|3144.35|3136.35|3144.96|3136.96|3144.34|3136.34|20
1620027550000|2021-05-03 07:39:10|3144.39|3136.39|3146.1|3138.1|3146.23|3138.23|3144.27|3136.27|23
1620027560000|2021-05-03 07:39:20|3146.15|3138.15|3145.47|3137.47|3146.34|3138.34|3145.21|3137.21|24
1620027570000|2021-05-03 07:39:30|3145.41|3137.41|3146.72|3138.72|3146.74|3138.74|3145.41|3137.41|22
1620027580000|2021-05-03 07:39:40|3146.74|3138.74|3148.39|3140.39|3148.5|3140.5|3146.74|3138.74|21
1620027590000|2021-05-03 07:39:50|3148.57|3140.57|3150.65|3142.65|3150.96|3142.96|3148.57|3140.57|27
1620027600000|2021-05-03 07:40:00|3150.14|3142.14|3150.34|3142.34|3151.01|3143.01|3150.03|3142.03|25
1620027610000|2021-05-03 07:40:10|3150.61|3142.61|3150.74|3142.74|3151.43|3143.43|3150.61|3142.61|23
1620027620000|2021-05-03 07:40:20|3150.49|3142.49|3150.52|3142.52|3151|3143|3150.49|3142.49|22
1620027630000|2021-05-03 07:40:30|3150.55|3142.55|3149.16|3141.16|3150.66|3142.66|3148.98|3140.98|17
1620027640000|2021-05-03 07:40:40|3149|3141|3150.08|3142.08|3150.39|3142.39|3148.98|3140.98|26
1620027650000|2021-05-03 07:40:50|3150.07|3142.07|3148.25|3140.25|3150.36|3142.36|3147.92|3139.92|25
1620027660000|2021-05-03 07:41:00|3148.09|3140.09|3149.4|3141.4|3149.95|3141.95|3148.09|3140.09|27
1620027670000|2021-05-03 07:41:10|3149.51|3141.51|3149.15|3141.15|3149.61|3141.61|3148.83|3140.83|28
1620027680000|2021-05-03 07:41:20|3149.25|3141.25|3147.07|3139.07|3149.29|3141.29|3147.06|3139.06|27
1620027690000|2021-05-03 07:41:30|3147.05|3139.05|3145.25|3137.25|3147.11|3139.11|3145.24|3137.24|23
1620027700000|2021-05-03 07:41:40|3145.14|3137.14|3146.49|3138.49|3146.63|3138.63|3145.14|3137.14|27
1620027710000|2021-05-03 07:41:50|3146.53|3138.53|3147.41|3139.41|3147.41|3139.41|3146.47|3138.47|26
1620027720000|2021-05-03 07:42:00|3147.4|3139.4|3147.03|3139.03|3147.4|3139.4|3146.66|3138.66|27
1620027730000|2021-05-03 07:42:10|3147.02|3139.02|3146.94|3138.94|3147.67|3139.67|3146.94|3138.94|19
1620027740000|2021-05-03 07:42:20|3146.97|3138.97|3146.76|3138.76|3147.01|3139.01|3145.61|3137.61|26
1620027750000|2021-05-03 07:42:30|3146.62|3138.62|3146.02|3138.02|3146.96|3138.96|3146.02|3138.02|27
1620027760000|2021-05-03 07:42:40|3146.11|3138.11|3148.19|3140.19|3148.27|3140.27|3146.08|3138.08|27
1620027770000|2021-05-03 07:42:50|3148.18|3140.18|3149.78|3141.78|3149.83|3141.83|3148.18|3140.18|24
1620027780000|2021-05-03 07:43:00|3149.77|3141.77|3149.38|3141.38|3150.04|3142.04|3148.59|3140.59|28
1620027790000|2021-05-03 07:43:10|3149.12|3141.12|3149.43|3141.43|3149.43|3141.43|3148.73|3140.73|26
1620027800000|2021-05-03 07:43:20|3149.45|3141.45|3149.54|3141.54|3149.73|3141.73|3149.26|3141.26|24
1620027810000|2021-05-03 07:43:30|3149.49|3141.49|3149.19|3141.19|3149.69|3141.69|3149.19|3141.19|22
1620027820000|2021-05-03 07:43:40|3149.17|3141.17|3148.03|3140.03|3149.46|3141.46|3148.03|3140.03|27
1620027830000|2021-05-03 07:43:50|3147.97|3139.97|3148.39|3140.39|3148.64|3140.64|3147.97|3139.97|28
1620027840000|2021-05-03 07:44:00|3148.46|3140.46|3148.81|3140.81|3149.71|3141.71|3148.46|3140.46|28
1620027850000|2021-05-03 07:44:10|3148.8|3140.8|3147.15|3139.15|3149.18|3141.18|3146.99|3138.99|26
1620027860000|2021-05-03 07:44:20|3147.39|3139.39|3147.67|3139.67|3147.81|3139.81|3147.36|3139.36|28
1620027870000|2021-05-03 07:44:30|3147.66|3139.66|3147.14|3139.14|3147.74|3139.74|3147.11|3139.11|22
1620027880000|2021-05-03 07:44:40|3147.15|3139.15|3147.09|3139.09|3147.17|3139.17|3147.02|3139.02|18
1620027890000|2021-05-03 07:44:50|3147.04|3139.04|3147.58|3139.58|3147.58|3139.58|3146.93|3138.93|23
1620027900000|2021-05-03 07:45:00|3147.5|3139.5|3147.49|3139.49|3147.55|3139.55|3147.36|3139.36|20
1620027910000|2021-05-03 07:45:10|3147.58|3139.58|3147.82|3139.82|3148.13|3140.13|3147.54|3139.54|18
1620027920000|2021-05-03 07:45:20|3147.88|3139.88|3147.83|3139.83|3148.45|3140.45|3147.79|3139.79|19
1620027930000|2021-05-03 07:45:30|3147.86|3139.86|3148.37|3140.37|3148.37|3140.37|3147.85|3139.85|19
1620027940000|2021-05-03 07:45:40|3148.56|3140.56|3148.45|3140.45|3148.59|3140.59|3148.4|3140.4|22
1620027950000|2021-05-03 07:45:50|3148.48|3140.48|3148.35|3140.35|3149.26|3141.26|3148.13|3140.13|18
1620027960000|2021-05-03 07:46:00|3148.39|3140.39|3147.8|3139.8|3148.76|3140.76|3147.8|3139.8|27
1620027970000|2021-05-03 07:46:10|3147.77|3139.77|3147.89|3139.89|3147.99|3139.99|3147.74|3139.74|22
1620027980000|2021-05-03 07:46:20|3147.78|3139.78|3146.42|3138.42|3147.93|3139.93|3146.37|3138.37|26
1620027990000|2021-05-03 07:46:30|3146.4|3138.4|3145.69|3137.69|3146.43|3138.43|3145.69|3137.69|21
1620028000000|2021-05-03 07:46:40|3145.68|3137.68|3144.01|3136.01|3145.7|3137.7|3144.01|3136.01|22
1620028010000|2021-05-03 07:46:50|3143.96|3135.96|3143.96|3135.96|3144.4|3136.4|3143.73|3135.73|26
1620028020000|2021-05-03 07:47:00|3143.76|3135.76|3143.34|3135.34|3144.14|3136.14|3143.34|3135.34|20
1620028030000|2021-05-03 07:47:10|3143.35|3135.35|3143.26|3135.26|3143.88|3135.88|3142.71|3134.71|22
1620028040000|2021-05-03 07:47:20|3143.53|3135.53|3141.31|3133.31|3143.54|3135.54|3141.31|3133.31|25
1620028050000|2021-05-03 07:47:30|3141.26|3133.26|3139.64|3131.64|3141.28|3133.28|3139.64|3131.64|25
1620028060000|2021-05-03 07:47:40|3139.55|3131.55|3141.7|3133.7|3141.72|3133.72|3139.19|3131.19|27
1620028070000|2021-05-03 07:47:50|3141.78|3133.78|3142.41|3134.41|3142.87|3134.87|3141.78|3133.78|25
1620028080000|2021-05-03 07:48:00|3142.3|3134.3|3144.66|3136.66|3144.66|3136.66|3142.25|3134.25|27
1620028090000|2021-05-03 07:48:10|3144.63|3136.63|3144.24|3136.24|3144.7|3136.7|3143.48|3135.48|26
1620028100000|2021-05-03 07:48:20|3144.16|3136.16|3144.53|3136.53|3144.78|3136.78|3144.16|3136.16|27
1620028110000|2021-05-03 07:48:30|3144.54|3136.54|3144.44|3136.44|3144.83|3136.83|3144.37|3136.37|25
1620028120000|2021-05-03 07:48:40|3144.53|3136.53|3144.48|3136.48|3144.69|3136.69|3144.45|3136.45|24
1620028130000|2021-05-03 07:48:50|3144.52|3136.52|3144.63|3136.63|3144.64|3136.64|3144.41|3136.41|15
1620028140000|2021-05-03 07:49:00|3144.65|3136.65|3144.54|3136.54|3144.72|3136.72|3144.49|3136.49|23
1620028150000|2021-05-03 07:49:10|3144.49|3136.49|3144.85|3136.85|3144.85|3136.85|3144.46|3136.46|23
1620028160000|2021-05-03 07:49:20|3144.83|3136.83|3145.1|3137.1|3145.13|3137.13|3144.66|3136.66|24
1620028170000|2021-05-03 07:49:30|3145.08|3137.08|3145.36|3137.36|3145.48|3137.48|3145.08|3137.08|25
1620028180000|2021-05-03 07:49:40|3145.21|3137.21|3144.87|3136.87|3145.26|3137.26|3144.87|3136.87|23
1620028190000|2021-05-03 07:49:50|3145|3137|3145.33|3137.33|3145.36|3137.36|3145|3137|19
1620028200000|2021-05-03 07:50:00|3145.31|3137.31|3146.56|3138.56|3146.57|3138.57|3145.31|3137.31|20
1620028210000|2021-05-03 07:50:10|3146.8|3138.8|3148.41|3140.41|3148.41|3140.41|3146.8|3138.8|24
1620028220000|2021-05-03 07:50:20|3148.37|3140.37|3149.08|3141.08|3149.13|3141.13|3148.37|3140.37|23
1620028230000|2021-05-03 07:50:30|3149.07|3141.07|3150.16|3142.16|3150.27|3142.27|3149.07|3141.07|23
1620028240000|2021-05-03 07:50:40|3150.12|3142.12|3150.45|3142.45|3150.76|3142.76|3150.12|3142.12|23
1620028250000|2021-05-03 07:50:50|3150.67|3142.67|3149.15|3141.15|3150.78|3142.78|3149.13|3141.13|20
1620028260000|2021-05-03 07:51:00|3149.17|3141.17|3151.36|3143.36|3151.52|3143.52|3149.12|3141.12|23
1620028270000|2021-05-03 07:51:10|3151.5|3143.5|3149.68|3141.68|3151.5|3143.5|3149.22|3141.22|24
1620028280000|2021-05-03 07:51:20|3149.99|3141.99|3150.54|3142.54|3150.54|3142.54|3149.99|3141.99|25
1620028290000|2021-05-03 07:51:30|3150.53|3142.53|3150.46|3142.46|3150.53|3142.53|3150.22|3142.22|25
1620028300000|2021-05-03 07:51:40|3150.68|3142.68|3150.62|3142.62|3151.09|3143.09|3150.54|3142.54|25
1620028310000|2021-05-03 07:51:50|3150.7|3142.7|3150.95|3142.95|3151.25|3143.25|3150.7|3142.7|26
1620028320000|2021-05-03 07:52:00|3150.86|3142.86|3149.31|3141.31|3151.19|3143.19|3149.25|3141.25|27
1620028330000|2021-05-03 07:52:10|3149.33|3141.33|3149.3|3141.3|3149.54|3141.54|3148.99|3140.99|23
1620028340000|2021-05-03 07:52:20|3149.28|3141.28|3147.68|3139.68|3149.28|3141.28|3147.52|3139.52|24
1620028350000|2021-05-03 07:52:30|3147.64|3139.64|3149.18|3141.18|3149.46|3141.46|3147.64|3139.64|27
1620028360000|2021-05-03 07:52:40|3148.14|3140.14|3146.86|3138.86|3148.65|3140.65|3146.81|3138.81|27
1620028370000|2021-05-03 07:52:50|3146.93|3138.93|3147.36|3139.36|3147.66|3139.66|3146.34|3138.34|28
1620028380000|2021-05-03 07:53:00|3147.57|3139.57|3147.55|3139.55|3147.79|3139.79|3147.38|3139.38|27
1620028390000|2021-05-03 07:53:10|3147.57|3139.57|3147.72|3139.72|3148.02|3140.02|3147.51|3139.51|27
1620028400000|2021-05-03 07:53:20|3147.79|3139.79|3147.57|3139.57|3147.84|3139.84|3147.46|3139.46|26
1620028410000|2021-05-03 07:53:30|3147.65|3139.65|3147.91|3139.91|3148.25|3140.25|3147.25|3139.25|26
1620028420000|2021-05-03 07:53:40|3147.87|3139.87|3148.06|3140.06|3148.24|3140.24|3147.67|3139.67|27
1620028430000|2021-05-03 07:53:50|3148.08|3140.08|3147.63|3139.63|3148.08|3140.08|3147.63|3139.63|22
1620028440000|2021-05-03 07:54:00|3147.6|3139.6|3147.65|3139.65|3147.73|3139.73|3147.31|3139.31|21
1620028450000|2021-05-03 07:54:10|3147.6|3139.6|3148.22|3140.22|3148.24|3140.24|3147.48|3139.48|22
1620028460000|2021-05-03 07:54:20|3148.21|3140.21|3147.88|3139.88|3148.21|3140.21|3147.25|3139.25|24
1620028470000|2021-05-03 07:54:30|3147.87|3139.87|3147.83|3139.83|3148.1|3140.1|3147.71|3139.71|24
1620028480000|2021-05-03 07:54:40|3147.8|3139.8|3147.7|3139.7|3147.8|3139.8|3147.48|3139.48|18
1620028490000|2021-05-03 07:54:50|3147.72|3139.72|3146.88|3138.88|3148.17|3140.17|3146.48|3138.48|24
1620028500000|2021-05-03 07:55:00|3146.93|3138.93|3146.33|3138.33|3146.93|3138.93|3146.33|3138.33|25
1620028510000|2021-05-03 07:55:10|3146.43|3138.43|3145.77|3137.77|3146.54|3138.54|3145.77|3137.77|28
1620028520000|2021-05-03 07:55:20|3145.57|3137.57|3144|3136|3145.57|3137.57|3143.34|3135.34|27
1620028530000|2021-05-03 07:55:30|3144.12|3136.12|3143.72|3135.72|3144.12|3136.12|3143.46|3135.46|27
1620028540000|2021-05-03 07:55:40|3143.81|3135.81|3143.01|3135.01|3143.86|3135.86|3142.82|3134.82|24
1620028550000|2021-05-03 07:55:50|3143.26|3135.26|3140.86|3132.86|3143.26|3135.26|3140.74|3132.74|29
1620028560000|2021-05-03 07:56:00|3140.93|3132.93|3143.19|3135.19|3143.23|3135.23|3140.93|3132.93|28
1620028570000|2021-05-03 07:56:10|3143.06|3135.06|3141.35|3133.35|3143.41|3135.41|3141.35|3133.35|27
1620028580000|2021-05-03 07:56:20|3141.31|3133.31|3141.81|3133.81|3141.99|3133.99|3140.88|3132.88|26
1620028590000|2021-05-03 07:56:30|3141.87|3133.87|3142.56|3134.56|3143.5|3135.5|3141.87|3133.87|25
1620028600000|2021-05-03 07:56:40|3143.61|3135.61|3143.69|3135.69|3144.23|3136.23|3143.08|3135.08|28
1620028610000|2021-05-03 07:56:50|3143.68|3135.68|3144.45|3136.45|3144.5|3136.5|3143.67|3135.67|21
1620028620000|2021-05-03 07:57:00|3144.49|3136.49|3145.22|3137.22|3145.31|3137.31|3144.41|3136.41|26
1620028630000|2021-05-03 07:57:10|3145.33|3137.33|3145.92|3137.92|3145.92|3137.92|3145.32|3137.32|19
1620028640000|2021-05-03 07:57:20|3146.28|3138.28|3146.15|3138.15|3146.89|3138.89|3146.15|3138.15|26
1620028650000|2021-05-03 07:57:30|3146.27|3138.27|3145.53|3137.53|3146.46|3138.46|3145.51|3137.51|19
1620028660000|2021-05-03 07:57:40|3145.47|3137.47|3145.53|3137.53|3145.62|3137.62|3145.42|3137.42|15
1620028670000|2021-05-03 07:57:50|3145.5|3137.5|3144.59|3136.59|3145.52|3137.52|3144.59|3136.59|14
1620028680000|2021-05-03 07:58:00|3144.62|3136.62|3149.85|3141.85|3149.85|3141.85|3144.62|3136.62|28
1620028690000|2021-05-03 07:58:10|3150.46|3142.46|3148.17|3140.17|3150.75|3142.75|3147.74|3139.74|27
1620028700000|2021-05-03 07:58:20|3148.99|3140.99|3148.35|3140.35|3149.28|3141.28|3147.93|3139.93|29
1620028710000|2021-05-03 07:58:30|3148.01|3140.01|3147.91|3139.91|3148.35|3140.35|3147.91|3139.91|21
1620028720000|2021-05-03 07:58:40|3148.08|3140.08|3147.22|3139.22|3148.08|3140.08|3147.21|3139.21|25
1620028730000|2021-05-03 07:58:50|3147.57|3139.57|3148.02|3140.02|3148.07|3140.07|3147.34|3139.34|22
1620028740000|2021-05-03 07:59:00|3147.93|3139.93|3148.61|3140.61|3148.72|3140.72|3147.82|3139.82|24
1620028750000|2021-05-03 07:59:10|3148.25|3140.25|3146.92|3138.92|3148.25|3140.25|3146.41|3138.41|24
1620028760000|2021-05-03 07:59:20|3147.61|3139.61|3148.94|3140.94|3149.26|3141.26|3147.52|3139.52|27
1620028770000|2021-05-03 07:59:30|3148.9|3140.9|3149.65|3141.65|3149.75|3141.75|3148.59|3140.59|25
1620028780000|2021-05-03 07:59:40|3149.63|3141.63|3149.68|3141.68|3149.83|3141.83|3149.05|3141.05|27
1620028790000|2021-05-03 07:59:50|3149.35|3141.35|3150.86|3142.86|3151.12|3143.12|3149.35|3141.35|26
1620028800000|2021-05-03 08:00:00|3151.19|3143.19|3152|3144|3152|3144|3151.16|3143.16|22
1620028810000|2021-05-03 08:00:10|3151.63|3143.63|3153.73|3145.73|3154.07|3146.07|3151.55|3143.55|25
1620028820000|2021-05-03 08:00:20|3154.1|3146.1|3156.57|3148.57|3156.66|3148.66|3154.09|3146.09|13
1620028830000|2021-05-03 08:00:30|3156.88|3148.88|3155.75|3147.75|3157.66|3149.66|3155.75|3147.75|24
1620028840000|2021-05-03 08:00:40|3155.65|3147.65|3152.74|3144.74|3155.65|3147.65|3152.74|3144.74|27
1620028850000|2021-05-03 08:00:50|3152.66|3144.66|3150.36|3142.36|3152.66|3144.66|3149.69|3141.69|27
1620028860000|2021-05-03 08:01:00|3150.3|3142.3|3151.8|3143.8|3151.91|3143.91|3150.3|3142.3|26
1620028870000|2021-05-03 08:01:10|3151.77|3143.77|3150.22|3142.22|3152.17|3144.17|3149.74|3141.74|27
1620028880000|2021-05-03 08:01:20|3149.97|3141.97|3149.17|3141.17|3150.02|3142.02|3149.08|3141.08|25
1620028890000|2021-05-03 08:01:30|3149.06|3141.06|3149.5|3141.5|3149.76|3141.76|3149.05|3141.05|27
1620028900000|2021-05-03 08:01:40|3149.38|3141.38|3150.32|3142.32|3150.32|3142.32|3149.38|3141.38|27
1620028910000|2021-05-03 08:01:50|3150.49|3142.49|3150.33|3142.33|3150.49|3142.49|3150.08|3142.08|22
1620028920000|2021-05-03 08:02:00|3150.25|3142.25|3150.24|3142.24|3150.31|3142.31|3150|3142|22
1620028930000|2021-05-03 08:02:10|3150.27|3142.27|3150.02|3142.02|3150.55|3142.55|3149.89|3141.89|24
1620028940000|2021-05-03 08:02:20|3149.88|3141.88|3145.86|3137.86|3149.88|3141.88|3145.24|3137.24|28
1620028950000|2021-05-03 08:02:30|3145.85|3137.85|3143.07|3135.07|3145.9|3137.9|3143.07|3135.07|26
1620028960000|2021-05-03 08:02:40|3141.94|3133.94|3142.9|3134.9|3142.9|3134.9|3141.52|3133.52|26
1620028970000|2021-05-03 08:02:50|3143.06|3135.06|3142.45|3134.45|3143.06|3135.06|3142.35|3134.35|23
1620028980000|2021-05-03 08:03:00|3142.35|3134.35|3140.78|3132.78|3142.35|3134.35|3140.51|3132.51|29
1620028990000|2021-05-03 08:03:10|3140.82|3132.82|3141.49|3133.49|3141.59|3133.59|3140.6|3132.6|28
1620029000000|2021-05-03 08:03:20|3141.52|3133.52|3142.96|3134.96|3143.59|3135.59|3141.46|3133.46|27
1620029010000|2021-05-03 08:03:30|3142.33|3134.33|3140.53|3132.53|3142.57|3134.57|3139.86|3131.86|28
1620029020000|2021-05-03 08:03:40|3140.59|3132.59|3140.97|3132.97|3141.6|3133.6|3140.49|3132.49|26
1620029030000|2021-05-03 08:03:50|3140.98|3132.98|3140.73|3132.73|3141.36|3133.36|3140.53|3132.53|24
1620029040000|2021-05-03 08:04:00|3140.79|3132.79|3142.18|3134.18|3143.07|3135.07|3140.5|3132.5|29
1620029050000|2021-05-03 08:04:10|3142.06|3134.06|3143.89|3135.89|3143.89|3135.89|3142.05|3134.05|24
1620029060000|2021-05-03 08:04:20|3143.83|3135.83|3140.76|3132.76|3143.83|3135.83|3140.13|3132.13|27
1620029070000|2021-05-03 08:04:30|3141.12|3133.12|3141.35|3133.35|3141.41|3133.41|3140.26|3132.26|26
1620029080000|2021-05-03 08:04:40|3141.48|3133.48|3141.23|3133.23|3141.48|3133.48|3141.07|3133.07|25
1620029090000|2021-05-03 08:04:50|3141.18|3133.18|3141.19|3133.19|3141.33|3133.33|3140.96|3132.96|26
1620029100000|2021-05-03 08:05:00|3141.31|3133.31|3141.41|3133.41|3142.07|3134.07|3141.03|3133.03|23
1620029110000|2021-05-03 08:05:10|3141.52|3133.52|3142.29|3134.29|3142.39|3134.39|3141.03|3133.03|24
1620029120000|2021-05-03 08:05:20|3142.45|3134.45|3144.37|3136.37|3144.37|3136.37|3142.45|3134.45|21
1620029130000|2021-05-03 08:05:30|3144.44|3136.44|3143.69|3135.69|3144.53|3136.53|3143.51|3135.51|25
1620029140000|2021-05-03 08:05:40|3143.98|3135.98|3144.89|3136.89|3144.89|3136.89|3143.98|3135.98|23
1620029150000|2021-05-03 08:05:50|3144.93|3136.93|3146.1|3138.1|3146.13|3138.13|3144.86|3136.86|21
1620029160000|2021-05-03 08:06:00|3146.15|3138.15|3146.65|3138.65|3147.41|3139.41|3145.88|3137.88|25
1620029170000|2021-05-03 08:06:10|3146.8|3138.8|3145.55|3137.55|3146.87|3138.87|3144.77|3136.77|26
1620029180000|2021-05-03 08:06:20|3145.38|3137.38|3145.6|3137.6|3145.6|3137.6|3145.38|3137.38|23
1620029190000|2021-05-03 08:06:30|3145.66|3137.66|3145.69|3137.69|3145.74|3137.74|3145.58|3137.58|22
1620029200000|2021-05-03 08:06:40|3145.7|3137.7|3147.33|3139.33|3147.33|3139.33|3145.7|3137.7|27
1620029210000|2021-05-03 08:06:50|3147.29|3139.29|3146.79|3138.79|3147.7|3139.7|3146.75|3138.75|29
1620029220000|2021-05-03 08:07:00|3146.37|3138.37|3144.66|3136.66|3146.43|3138.43|3144.58|3136.58|24
1620029230000|2021-05-03 08:07:10|3144.6|3136.6|3144.76|3136.76|3144.76|3136.76|3144.27|3136.27|23
1620029240000|2021-05-03 08:07:20|3144.9|3136.9|3145.21|3137.21|3146.02|3138.02|3144.9|3136.9|29
1620029250000|2021-05-03 08:07:30|3145.17|3137.17|3145.11|3137.11|3145.5|3137.5|3144.76|3136.76|28
1620029260000|2021-05-03 08:07:40|3145.24|3137.24|3145.57|3137.57|3145.84|3137.84|3145.24|3137.24|25
1620029270000|2021-05-03 08:07:50|3146.06|3138.06|3145.59|3137.59|3146.12|3138.12|3145.44|3137.44|22
1620029280000|2021-05-03 08:08:00|3145.63|3137.63|3146.05|3138.05|3146.31|3138.31|3145.63|3137.63|22
1620029290000|2021-05-03 08:08:10|3146.01|3138.01|3146.24|3138.24|3146.25|3138.25|3145.85|3137.85|23
1620029300000|2021-05-03 08:08:20|3145.97|3137.97|3148.01|3140.01|3148.01|3140.01|3145.97|3137.97|25
1620029310000|2021-05-03 08:08:30|3148|3140|3147.1|3139.1|3148|3140|3146.83|3138.83|24
1620029320000|2021-05-03 08:08:40|3147.14|3139.14|3148.8|3140.8|3148.8|3140.8|3147.14|3139.14|26
1620029330000|2021-05-03 08:08:50|3148.67|3140.67|3149.87|3141.87|3149.89|3141.89|3148.67|3140.67|21
1620029340000|2021-05-03 08:09:00|3149.96|3141.96|3149.16|3141.16|3150.17|3142.17|3149.16|3141.16|20
1620029350000|2021-05-03 08:09:10|3149.17|3141.17|3149.56|3141.56|3149.66|3141.66|3148.98|3140.98|23
1620029360000|2021-05-03 08:09:20|3149.57|3141.57|3149.94|3141.94|3150.05|3142.05|3149.55|3141.55|24
1620029370000|2021-05-03 08:09:30|3149.95|3141.95|3149.39|3141.39|3150|3142|3149.32|3141.32|22
1620029380000|2021-05-03 08:09:40|3149.46|3141.46|3149.05|3141.05|3149.53|3141.53|3149.01|3141.01|22
1620029390000|2021-05-03 08:09:50|3149.09|3141.09|3148.49|3140.49|3149.13|3141.13|3148.27|3140.27|13
1620029400000|2021-05-03 08:10:00|3148.54|3140.54|3148.33|3140.33|3148.82|3140.82|3147.91|3139.91|26
1620029410000|2021-05-03 08:10:10|3148.38|3140.38|3145.49|3137.49|3148.66|3140.66|3145.49|3137.49|27
1620029420000|2021-05-03 08:10:20|3145.92|3137.92|3144.61|3136.61|3145.92|3137.92|3144.6|3136.6|22
1620029430000|2021-05-03 08:10:30|3144.73|3136.73|3146.04|3138.04|3146.07|3138.07|3144.58|3136.58|22
1620029440000|2021-05-03 08:10:40|3146.15|3138.15|3146.23|3138.23|3146.23|3138.23|3145.49|3137.49|25
1620029450000|2021-05-03 08:10:50|3146.39|3138.39|3147.57|3139.57|3147.58|3139.58|3145.61|3137.61|27
1620029460000|2021-05-03 08:11:00|3147.46|3139.46|3144.59|3136.59|3147.62|3139.62|3144.52|3136.52|25
1620029470000|2021-05-03 08:11:10|3144.73|3136.73|3144.89|3136.89|3144.89|3136.89|3144.55|3136.55|19
1620029480000|2021-05-03 08:11:20|3144.92|3136.92|3144.89|3136.89|3144.93|3136.93|3144.69|3136.69|20
1620029490000|2021-05-03 08:11:30|3145|3137|3144.66|3136.66|3145.04|3137.04|3144.6|3136.6|20
1620029500000|2021-05-03 08:11:40|3144.6|3136.6|3143.28|3135.28|3144.6|3136.6|3143.28|3135.28|12
1620029510000|2021-05-03 08:11:50|3143.29|3135.29|3143.5|3135.5|3143.5|3135.5|3142.95|3134.95|19
1620029520000|2021-05-03 08:12:00|3143.47|3135.47|3143.76|3135.76|3144.21|3136.21|3143.46|3135.46|27
1620029530000|2021-05-03 08:12:10|3143.78|3135.78|3144.22|3136.22|3144.26|3136.26|3143.48|3135.48|25
1620029540000|2021-05-03 08:12:20|3144.61|3136.61|3144.84|3136.84|3145.6|3137.6|3144.61|3136.61|19
1620029550000|2021-05-03 08:12:30|3144.83|3136.83|3144.53|3136.53|3144.83|3136.83|3144.28|3136.28|21
1620029560000|2021-05-03 08:12:40|3144.52|3136.52|3144.78|3136.78|3145|3137|3144.39|3136.39|22
1620029570000|2021-05-03 08:12:50|3144.8|3136.8|3146.05|3138.05|3146.05|3138.05|3144.76|3136.76|20
1620029580000|2021-05-03 08:13:00|3146.64|3138.64|3147.36|3139.36|3147.39|3139.39|3146.49|3138.49|19
1620029590000|2021-05-03 08:13:10|3147.33|3139.33|3144.64|3136.64|3147.53|3139.53|3144.64|3136.64|24
1620029600000|2021-05-03 08:13:20|3144.65|3136.65|3145.46|3137.46|3145.58|3137.58|3144.55|3136.55|22
1620029610000|2021-05-03 08:13:30|3145.68|3137.68|3146.88|3138.88|3146.9|3138.9|3145.65|3137.65|20
1620029620000|2021-05-03 08:13:40|3146.71|3138.71|3146.63|3138.63|3147.22|3139.22|3146.48|3138.48|22
1620029630000|2021-05-03 08:13:50|3146.86|3138.86|3146.96|3138.96|3146.99|3138.99|3146.74|3138.74|26
1620029640000|2021-05-03 08:14:00|3147.14|3139.14|3147.19|3139.19|3147.34|3139.34|3147.04|3139.04|23
1620029650000|2021-05-03 08:14:10|3147.14|3139.14|3146.52|3138.52|3147.21|3139.21|3146.3|3138.3|23
1620029660000|2021-05-03 08:14:20|3146.62|3138.62|3146.97|3138.97|3147.01|3139.01|3146.52|3138.52|17
1620029670000|2021-05-03 08:14:30|3146.98|3138.98|3148.23|3140.23|3148.86|3140.86|3146.98|3138.98|25
1620029680000|2021-05-03 08:14:40|3148.14|3140.14|3148.14|3140.14|3149.15|3141.15|3148.01|3140.01|24
1620029690000|2021-05-03 08:14:50|3148.23|3140.23|3149.02|3141.02|3149.29|3141.29|3148.12|3140.12|24
1620029700000|2021-05-03 08:15:00|3149.01|3141.01|3149.72|3141.72|3149.72|3141.72|3148.88|3140.88|22
1620029710000|2021-05-03 08:15:10|3149.71|3141.71|3151.12|3143.12|3151.62|3143.62|3149.71|3141.71|17
1620029720000|2021-05-03 08:15:20|3150.94|3142.94|3151.37|3143.37|3151.37|3143.37|3150.77|3142.77|20
1620029730000|2021-05-03 08:15:30|3151.38|3143.38|3153.01|3145.01|3153.01|3145.01|3151.35|3143.35|20
1620029740000|2021-05-03 08:15:40|3153.03|3145.03|3153.49|3145.49|3153.57|3145.57|3153.03|3145.03|27
1620029750000|2021-05-03 08:15:50|3153.56|3145.56|3153.9|3145.9|3153.9|3145.9|3153.42|3145.42|25
1620029760000|2021-05-03 08:16:00|3153.92|3145.92|3154.39|3146.39|3154.39|3146.39|3153.92|3145.92|17
1620029770000|2021-05-03 08:16:10|3154.44|3146.44|3154.43|3146.43|3154.56|3146.56|3154.28|3146.28|23
1620029780000|2021-05-03 08:16:20|3155.11|3147.11|3160.49|3152.49|3160.49|3152.49|3155.11|3147.11|26
1620029790000|2021-05-03 08:16:30|3160.98|3152.98|3163.31|3155.31|3163.31|3155.31|3160.36|3152.36|24
1620029800000|2021-05-03 08:16:40|3163.46|3155.46|3164.64|3156.64|3165.17|3157.17|3163.46|3155.46|23
1620029810000|2021-05-03 08:16:50|3164.6|3156.6|3165.6|3157.6|3165.79|3157.79|3163.69|3155.69|28
1620029820000|2021-05-03 08:17:00|3166.16|3158.16|3161.78|3153.78|3166.2|3158.2|3161.37|3153.37|28
1620029830000|2021-05-03 08:17:10|3161.15|3153.15|3158.1|3150.1|3161.2|3153.2|3157.51|3149.51|28
1620029840000|2021-05-03 08:17:20|3158.62|3150.62|3162.38|3154.38|3162.78|3154.78|3158.62|3150.62|27
1620029850000|2021-05-03 08:17:30|3162.41|3154.41|3158|3150|3162.66|3154.66|3158|3150|21
1620029860000|2021-05-03 08:17:40|3158.04|3150.04|3158.69|3150.69|3158.69|3150.69|3157.74|3149.74|27
1620029870000|2021-05-03 08:17:50|3159.55|3151.55|3159.42|3151.42|3159.77|3151.77|3158.76|3150.76|27
1620029880000|2021-05-03 08:18:00|3159.45|3151.45|3163.25|3155.25|3163.25|3155.25|3159.4|3151.4|26
1620029890000|2021-05-03 08:18:10|3163.31|3155.31|3163.96|3155.96|3164.34|3156.34|3163.1|3155.1|27
1620029900000|2021-05-03 08:18:20|3164.03|3156.03|3164.7|3156.7|3164.7|3156.7|3163.33|3155.33|28
1620029910000|2021-05-03 08:18:30|3165.31|3157.31|3165.42|3157.42|3165.52|3157.52|3164.71|3156.71|26
1620029920000|2021-05-03 08:18:40|3165.34|3157.34|3166.01|3158.01|3166.01|3158.01|3165.34|3157.34|23
1620029930000|2021-05-03 08:18:50|3166.39|3158.39|3168.75|3160.75|3168.75|3160.75|3166.38|3158.38|21
1620029940000|2021-05-03 08:19:00|3168.72|3160.72|3166.92|3158.92|3168.93|3160.93|3166.88|3158.88|23
1620029950000|2021-05-03 08:19:10|3166.8|3158.8|3168.28|3160.28|3168.54|3160.54|3166.39|3158.39|28
1620029960000|2021-05-03 08:19:20|3168.25|3160.25|3167.72|3159.72|3168.38|3160.38|3167.59|3159.59|22
1620029970000|2021-05-03 08:19:30|3167.68|3159.68|3168.11|3160.11|3168.21|3160.21|3167.6|3159.6|21
1620029980000|2021-05-03 08:19:40|3168.09|3160.09|3170.15|3162.15|3170.15|3162.15|3168.02|3160.02|22
1620029990000|2021-05-03 08:19:50|3170.61|3162.61|3172.98|3164.98|3172.98|3164.98|3170.61|3162.61|25
1620030000000|2021-05-03 08:20:00|3172.99|3164.99|3174.39|3166.39|3174.39|3166.39|3172.62|3164.62|26
1620030010000|2021-05-03 08:20:10|3174.5|3166.5|3177.07|3169.07|3179.09|3171.09|3174.5|3166.5|28
1620030020000|2021-05-03 08:20:20|3177.23|3169.23|3181.1|3173.1|3182.05|3174.05|3177.23|3169.23|28
1620030030000|2021-05-03 08:20:30|3179.82|3171.82|3178.51|3170.51|3179.82|3171.82|3178.51|3170.51|27
1620030040000|2021-05-03 08:20:40|3178.39|3170.39|3179.82|3171.82|3180.06|3172.06|3177.95|3169.95|28
1620030050000|2021-05-03 08:20:50|3180.17|3172.17|3179.12|3171.12|3180.82|3172.82|3179.12|3171.12|25
1620030060000|2021-05-03 08:21:00|3178.43|3170.43|3176.9|3168.9|3178.43|3170.43|3176.9|3168.9|28
1620030070000|2021-05-03 08:21:10|3176.62|3168.62|3177.88|3169.88|3178.47|3170.47|3175.75|3167.75|28
1620030080000|2021-05-03 08:21:20|3177.94|3169.94|3180.69|3172.69|3180.79|3172.79|3177.94|3169.94|24
1620030090000|2021-05-03 08:21:30|3180.51|3172.51|3179.43|3171.43|3180.51|3172.51|3178.82|3170.82|26
1620030100000|2021-05-03 08:21:40|3179.36|3171.36|3179.49|3171.49|3179.86|3171.86|3179.36|3171.36|20
1620030110000|2021-05-03 08:21:50|3179.15|3171.15|3180.23|3172.23|3180.41|3172.41|3179.06|3171.06|23
1620030120000|2021-05-03 08:22:00|3179.95|3171.95|3180.02|3172.02|3180.7|3172.7|3179.95|3171.95|22
1620030130000|2021-05-03 08:22:10|3180.12|3172.12|3179.85|3171.85|3180.12|3172.12|3179.65|3171.65|22
1620030140000|2021-05-03 08:22:20|3179.9|3171.9|3180.28|3172.28|3180.52|3172.52|3179.9|3171.9|17
1620030150000|2021-05-03 08:22:30|3180.31|3172.31|3180.32|3172.32|3180.74|3172.74|3180.31|3172.31|20
1620030160000|2021-05-03 08:22:40|3179.95|3171.95|3180.56|3172.56|3180.81|3172.81|3179.17|3171.17|26
1620030170000|2021-05-03 08:22:50|3180.53|3172.53|3181.04|3173.04|3181.04|3173.04|3179.95|3171.95|23
1620030180000|2021-05-03 08:23:00|3181.44|3173.44|3184.59|3176.59|3184.59|3176.59|3181.18|3173.18|24
1620030190000|2021-05-03 08:23:10|3184.65|3176.65|3183.31|3175.31|3185.38|3177.38|3182.89|3174.89|20
1620030200000|2021-05-03 08:23:20|3183|3175|3180.62|3172.62|3183.11|3175.11|3180.38|3172.38|26
1620030210000|2021-05-03 08:23:30|3180.59|3172.59|3183.63|3175.63|3183.76|3175.76|3180.42|3172.42|25
1620030220000|2021-05-03 08:23:40|3183.69|3175.69|3184.18|3176.18|3184.47|3176.47|3183.26|3175.26|28
1620030230000|2021-05-03 08:23:50|3184.16|3176.16|3183.86|3175.86|3184.3|3176.3|3183.86|3175.86|24
1620030240000|2021-05-03 08:24:00|3183.93|3175.93|3184.18|3176.18|3184.46|3176.46|3183.84|3175.84|25
1620030250000|2021-05-03 08:24:10|3184.19|3176.19|3183.21|3175.21|3184.34|3176.34|3181.2|3173.2|27
1620030260000|2021-05-03 08:24:20|3182.8|3174.8|3183.2|3175.2|3183.26|3175.26|3182.5|3174.5|26
1620030270000|2021-05-03 08:24:30|3183.22|3175.22|3181.19|3173.19|3183.29|3175.29|3181.19|3173.19|22
1620030280000|2021-05-03 08:24:40|3181.18|3173.18|3181.61|3173.61|3182.17|3174.17|3180.19|3172.19|25
1620030290000|2021-05-03 08:24:50|3181.74|3173.74|3180.34|3172.34|3181.89|3173.89|3180.32|3172.32|26
1620030300000|2021-05-03 08:25:00|3180.43|3172.43|3181.15|3173.15|3181.15|3173.15|3180.33|3172.33|21
1620030310000|2021-05-03 08:25:10|3181.21|3173.21|3183.42|3175.42|3183.53|3175.53|3181.13|3173.13|23
1620030320000|2021-05-03 08:25:20|3183.41|3175.41|3181.77|3173.77|3183.59|3175.59|3181.76|3173.76|26
1620030330000|2021-05-03 08:25:30|3182.35|3174.35|3182.37|3174.37|3182.45|3174.45|3182.03|3174.03|15
1620030340000|2021-05-03 08:25:40|3182.42|3174.42|3183.25|3175.25|3183.25|3175.25|3182.41|3174.41|22
1620030350000|2021-05-03 08:25:50|3183.51|3175.51|3184.01|3176.01|3184.15|3176.15|3183.51|3175.51|16
1620030360000|2021-05-03 08:26:00|3184.04|3176.04|3184.3|3176.3|3184.32|3176.32|3184.04|3176.04|23
1620030370000|2021-05-03 08:26:10|3184.37|3176.37|3182.72|3174.72|3184.83|3176.83|3182.72|3174.72|24
1620030380000|2021-05-03 08:26:20|3182.52|3174.52|3184.57|3176.57|3184.75|3176.75|3182.2|3174.2|26
1620030390000|2021-05-03 08:26:30|3184.61|3176.61|3184.53|3176.53|3185|3177|3184.53|3176.53|19
1620030400000|2021-05-03 08:26:40|3184.78|3176.78|3183.61|3175.61|3184.97|3176.97|3183.61|3175.61|21
1620030410000|2021-05-03 08:26:50|3183.59|3175.59|3182.55|3174.55|3183.61|3175.61|3182.54|3174.54|20
1620030420000|2021-05-03 08:27:00|3182.56|3174.56|3182.51|3174.51|3182.57|3174.57|3182.49|3174.49|18
1620030430000|2021-05-03 08:27:10|3182.54|3174.54|3183.54|3175.54|3183.97|3175.97|3182.54|3174.54|23
1620030440000|2021-05-03 08:27:20|3183.55|3175.55|3183.89|3175.89|3184.34|3176.34|3183.55|3175.55|27
1620030450000|2021-05-03 08:27:30|3183.79|3175.79|3183.93|3175.93|3184.03|3176.03|3183.6|3175.6|20
1620030460000|2021-05-03 08:27:40|3183.94|3175.94|3183.54|3175.54|3184|3176|3183.54|3175.54|27
1620030470000|2021-05-03 08:27:50|3183.5|3175.5|3183.16|3175.16|3183.5|3175.5|3183.01|3175.01|24
1620030480000|2021-05-03 08:28:00|3183.23|3175.23|3183.38|3175.38|3183.57|3175.57|3183.23|3175.23|24
1620030490000|2021-05-03 08:28:10|3183.35|3175.35|3184.02|3176.02|3184.06|3176.06|3183.34|3175.34|20
1620030500000|2021-05-03 08:28:20|3184.2|3176.2|3184.46|3176.46|3184.67|3176.67|3184.2|3176.2|26
1620030510000|2021-05-03 08:28:30|3184.49|3176.49|3184.65|3176.65|3184.65|3176.65|3183.98|3175.98|23
1620030520000|2021-05-03 08:28:40|3184.59|3176.59|3184.82|3176.82|3185.01|3177.01|3184.56|3176.56|23
1620030530000|2021-05-03 08:28:50|3184.84|3176.84|3185|3177|3185.36|3177.36|3184.84|3176.84|24
1620030540000|2021-05-03 08:29:00|3184.99|3176.99|3185.3|3177.3|3185.37|3177.37|3184.99|3176.99|24
1620030550000|2021-05-03 08:29:10|3185.24|3177.24|3185.3|3177.3|3185.35|3177.35|3184.83|3176.83|16
1620030560000|2021-05-03 08:29:20|3185.29|3177.29|3185.38|3177.38|3185.41|3177.41|3185.22|3177.22|18
1620030570000|2021-05-03 08:29:30|3185.37|3177.37|3185.36|3177.36|3185.37|3177.37|3185.27|3177.27|19
1620030580000|2021-05-03 08:29:40|3185.35|3177.35|3187.07|3179.07|3187.07|3179.07|3185.31|3177.31|21
1620030590000|2021-05-03 08:29:50|3187.09|3179.09|3188.31|3180.31|3188.65|3180.65|3187.09|3179.09|27
1620030600000|2021-05-03 08:30:00|3188.02|3180.02|3187.17|3179.17|3188.22|3180.22|3187.17|3179.17|25
1620030610000|2021-05-03 08:30:10|3187.34|3179.34|3185.42|3177.42|3187.34|3179.34|3185.33|3177.33|25
1620030620000|2021-05-03 08:30:20|3185.45|3177.45|3185.05|3177.05|3186.46|3178.46|3185|3177|26
1620030630000|2021-05-03 08:30:30|3184.98|3176.98|3185.72|3177.72|3186.35|3178.35|3184.65|3176.65|25
1620030640000|2021-05-03 08:30:40|3185.75|3177.75|3186.72|3178.72|3186.92|3178.92|3185.57|3177.57|27
1620030650000|2021-05-03 08:30:50|3186.52|3178.52|3186.19|3178.19|3186.79|3178.79|3185.76|3177.76|24
1620030660000|2021-05-03 08:31:00|3186.25|3178.25|3186.83|3178.83|3186.88|3178.88|3185.53|3177.53|27
1620030670000|2021-05-03 08:31:10|3186.81|3178.81|3186.06|3178.06|3186.81|3178.81|3185.23|3177.23|24
1620030680000|2021-05-03 08:31:20|3186.01|3178.01|3186.04|3178.04|3186.39|3178.39|3185.76|3177.76|25
1620030690000|2021-05-03 08:31:30|3186.09|3178.09|3185.74|3177.74|3186.09|3178.09|3184.21|3176.21|27
1620030700000|2021-05-03 08:31:40|3185.58|3177.58|3184.96|3176.96|3185.62|3177.62|3184.71|3176.71|27
1620030710000|2021-05-03 08:31:50|3184.85|3176.85|3184.23|3176.23|3184.9|3176.9|3184.18|3176.18|22
1620030720000|2021-05-03 08:32:00|3184.15|3176.15|3184.03|3176.03|3184.18|3176.18|3183.96|3175.96|17
1620030730000|2021-05-03 08:32:10|3184.19|3176.19|3184.05|3176.05|3184.19|3176.19|3183.98|3175.98|17
1620030740000|2021-05-03 08:32:20|3184.18|3176.18|3183.9|3175.9|3184.18|3176.18|3183.79|3175.79|23
1620030750000|2021-05-03 08:32:30|3183.97|3175.97|3183.49|3175.49|3183.97|3175.97|3183.22|3175.22|17
1620030760000|2021-05-03 08:32:40|3183.53|3175.53|3182.27|3174.27|3183.53|3175.53|3182.13|3174.13|22
1620030770000|2021-05-03 08:32:50|3182.23|3174.23|3179.31|3171.31|3182.31|3174.31|3179.31|3171.31|25
1620030780000|2021-05-03 08:33:00|3179.18|3171.18|3177.28|3169.28|3179.18|3171.18|3176.57|3168.57|28
1620030790000|2021-05-03 08:33:10|3177.39|3169.39|3178.46|3170.46|3178.97|3170.97|3177.13|3169.13|28
1620030800000|2021-05-03 08:33:20|3178.44|3170.44|3179.83|3171.83|3179.96|3171.96|3178.2|3170.2|26
1620030810000|2021-05-03 08:33:30|3179.68|3171.68|3180.81|3172.81|3180.91|3172.91|3178.54|3170.54|26
1620030820000|2021-05-03 08:33:40|3180.53|3172.53|3182.06|3174.06|3182.06|3174.06|3180.5|3172.5|27
1620030830000|2021-05-03 08:33:50|3182.34|3174.34|3182.28|3174.28|3183.85|3175.85|3182.28|3174.28|26
1620030840000|2021-05-03 08:34:00|3182.48|3174.48|3182.92|3174.92|3183.28|3175.28|3182.35|3174.35|23
1620030850000|2021-05-03 08:34:10|3182.73|3174.73|3182.57|3174.57|3182.73|3174.73|3182.09|3174.09|23
1620030860000|2021-05-03 08:34:20|3182.64|3174.64|3183.26|3175.26|3183.67|3175.67|3182.21|3174.21|23
1620030870000|2021-05-03 08:34:30|3183.16|3175.16|3183.52|3175.52|3183.63|3175.63|3182.63|3174.63|21
1620030880000|2021-05-03 08:34:40|3183.57|3175.57|3183.6|3175.6|3183.73|3175.73|3183.41|3175.41|23
1620030890000|2021-05-03 08:34:50|3183.73|3175.73|3184.36|3176.36|3184.37|3176.37|3183.73|3175.73|23
1620030900000|2021-05-03 08:35:00|3184.29|3176.29|3187.02|3179.02|3187.02|3179.02|3184.26|3176.26|22
1620030910000|2021-05-03 08:35:10|3187.15|3179.15|3192.95|3184.95|3193.08|3185.08|3187.15|3179.15|27
1620030920000|2021-05-03 08:35:20|3192.99|3184.99|3193.42|3185.42|3193.42|3185.42|3189.41|3181.41|27
1620030930000|2021-05-03 08:35:30|3193.67|3185.67|3196.11|3188.11|3196.2|3188.2|3193.67|3185.67|23
1620030940000|2021-05-03 08:35:40|3196.12|3188.12|3191.23|3183.23|3196.26|3188.26|3191.23|3183.23|26
1620030950000|2021-05-03 08:35:50|3191.27|3183.27|3190.87|3182.87|3192.88|3184.88|3190.87|3182.87|28
1620030960000|2021-05-03 08:36:00|3190.73|3182.73|3191.21|3183.21|3191.91|3183.91|3190.59|3182.59|27
1620030970000|2021-05-03 08:36:10|3190.93|3182.93|3189.68|3181.68|3191.21|3183.21|3189.14|3181.14|26
1620030980000|2021-05-03 08:36:20|3189.99|3181.99|3188.73|3180.73|3189.99|3181.99|3187.88|3179.88|27
1620030990000|2021-05-03 08:36:30|3188.98|3180.98|3192.24|3184.24|3192.24|3184.24|3188.82|3180.82|27
1620031000000|2021-05-03 08:36:40|3192.55|3184.55|3193.88|3185.88|3193.92|3185.92|3192.55|3184.55|27
1620031010000|2021-05-03 08:36:50|3193.83|3185.83|3192.95|3184.95|3195.52|3187.52|3192.95|3184.95|25
1620031020000|2021-05-03 08:37:00|3192.94|3184.94|3195.63|3187.63|3195.63|3187.63|3192.94|3184.94|26
1620031030000|2021-05-03 08:37:10|3195.62|3187.62|3196.86|3188.86|3196.86|3188.86|3195.21|3187.21|26
1620031040000|2021-05-03 08:37:20|3196.96|3188.96|3198.6|3190.6|3198.78|3190.78|3196.96|3188.96|22
1620031050000|2021-05-03 08:37:30|3198.63|3190.63|3198.43|3190.43|3199.45|3191.45|3198.32|3190.32|22
1620031060000|2021-05-03 08:37:40|3198.72|3190.72|3199.79|3191.79|3200.17|3192.17|3198.47|3190.47|26
1620031070000|2021-05-03 08:37:50|3199.47|3191.47|3200.44|3192.44|3200.66|3192.66|3198.23|3190.23|26
1620031080000|2021-05-03 08:38:00|3200.42|3192.42|3200.71|3192.71|3201.01|3193.01|3200.36|3192.36|26
1620031090000|2021-05-03 08:38:10|3200.69|3192.69|3199.59|3191.59|3201.14|3193.14|3199.59|3191.59|24
1620031100000|2021-05-03 08:38:20|3198.74|3190.74|3196.24|3188.24|3199.05|3191.05|3196.13|3188.13|27
1620031110000|2021-05-03 08:38:30|3196.16|3188.16|3198.61|3190.61|3198.81|3190.81|3196|3188|27
1620031120000|2021-05-03 08:38:40|3198.58|3190.58|3198.92|3190.92|3199.57|3191.57|3198.26|3190.26|27
1620031130000|2021-05-03 08:38:50|3198.97|3190.97|3199.69|3191.69|3199.73|3191.73|3198.68|3190.68|26
1620031140000|2021-05-03 08:39:00|3199.6|3191.6|3199.73|3191.73|3199.91|3191.91|3199.55|3191.55|22
1620031150000|2021-05-03 08:39:10|3199.82|3191.82|3201.36|3193.36|3201.39|3193.39|3199.82|3191.82|21
1620031160000|2021-05-03 08:39:20|3201.4|3193.4|3202.5|3194.5|3202.5|3194.5|3201.39|3193.39|24
1620031170000|2021-05-03 08:39:30|3202.51|3194.51|3203.1|3195.1|3203.3|3195.3|3202.46|3194.46|22
1620031180000|2021-05-03 08:39:40|3202.94|3194.94|3202.57|3194.57|3202.94|3194.94|3202.29|3194.29|25
1620031190000|2021-05-03 08:39:50|3202.63|3194.63|3200.66|3192.66|3202.89|3194.89|3200.27|3192.27|24
1620031200000|2021-05-03 08:40:00|3200.65|3192.65|3200.88|3192.88|3201.07|3193.07|3200.38|3192.38|22
1620031210000|2021-05-03 08:40:10|3200.97|3192.97|3201.21|3193.21|3201.41|3193.41|3200.73|3192.73|25
1620031220000|2021-05-03 08:40:20|3201.27|3193.27|3201.34|3193.34|3201.43|3193.43|3201.15|3193.15|19
1620031230000|2021-05-03 08:40:30|3201.66|3193.66|3202.29|3194.29|3202.47|3194.47|3201.66|3193.66|25
1620031240000|2021-05-03 08:40:40|3202.31|3194.31|3202.69|3194.69|3202.81|3194.81|3202.31|3194.31|21
1620031250000|2021-05-03 08:40:50|3202.65|3194.65|3202.36|3194.36|3203.53|3195.53|3202.19|3194.19|22
1620031260000|2021-05-03 08:41:00|3202.7|3194.7|3202.29|3194.29|3203.46|3195.46|3202.22|3194.22|22
1620031270000|2021-05-03 08:41:10|3202.34|3194.34|3203.18|3195.18|3203.18|3195.18|3202.34|3194.34|23
1620031280000|2021-05-03 08:41:20|3203.23|3195.23|3203.84|3195.84|3203.87|3195.87|3203.15|3195.15|23
1620031290000|2021-05-03 08:41:30|3203.83|3195.83|3205.81|3197.81|3206.49|3198.49|3203.83|3195.83|25
1620031300000|2021-05-03 08:41:40|3205.71|3197.71|3204.89|3196.89|3205.71|3197.71|3204.75|3196.75|27
1620031310000|2021-05-03 08:41:50|3205|3197|3204.51|3196.51|3205.05|3197.05|3204.37|3196.37|21
1620031320000|2021-05-03 08:42:00|3204.59|3196.59|3204.63|3196.63|3205.02|3197.02|3204.47|3196.47|26
1620031330000|2021-05-03 08:42:10|3204.73|3196.73|3204.55|3196.55|3205.23|3197.23|3204.43|3196.43|27
1620031340000|2021-05-03 08:42:20|3204.53|3196.53|3201.92|3193.92|3204.83|3196.83|3201.92|3193.92|27
1620031350000|2021-05-03 08:42:30|3201.93|3193.93|3203.4|3195.4|3203.44|3195.44|3200.28|3192.28|29
1620031360000|2021-05-03 08:42:40|3203.27|3195.27|3201.62|3193.62|3203.27|3195.27|3200.94|3192.94|26
1620031370000|2021-05-03 08:42:50|3201.6|3193.6|3197.78|3189.78|3201.6|3193.6|3197.77|3189.77|27
1620031380000|2021-05-03 08:43:00|3197.59|3189.59|3193|3185|3197.66|3189.66|3192.76|3184.76|28
1620031390000|2021-05-03 08:43:10|3193.05|3185.05|3190.98|3182.98|3194.25|3186.25|3190.5|3182.5|25
1620031400000|2021-05-03 08:43:20|3191|3183|3196.78|3188.78|3196.78|3188.78|3191|3183|29
1620031410000|2021-05-03 08:43:30|3196.17|3188.17|3194.44|3186.44|3196.17|3188.17|3194.39|3186.39|28
1620031420000|2021-05-03 08:43:40|3194.43|3186.43|3193.37|3185.37|3194.58|3186.58|3193.37|3185.37|28
1620031430000|2021-05-03 08:43:50|3193.35|3185.35|3191.94|3183.94|3193.46|3185.46|3191.83|3183.83|21
1620031440000|2021-05-03 08:44:00|3192.01|3184.01|3189.19|3181.19|3192.01|3184.01|3188.84|3180.84|28
1620031450000|2021-05-03 08:44:10|3189.17|3181.17|3191|3183|3191|3183|3188.99|3180.99|27
1620031460000|2021-05-03 08:44:20|3191.05|3183.05|3195.94|3187.94|3195.94|3187.94|3191.05|3183.05|28
1620031470000|2021-05-03 08:44:30|3196.33|3188.33|3197.01|3189.01|3199.37|3191.37|3196.33|3188.33|29
1620031480000|2021-05-03 08:44:40|3196.92|3188.92|3195.21|3187.21|3197.13|3189.13|3194.55|3186.55|29
1620031490000|2021-05-03 08:44:50|3195.69|3187.69|3195.18|3187.18|3195.69|3187.69|3194.81|3186.81|27
1620031500000|2021-05-03 08:45:00|3195.25|3187.25|3192.56|3184.56|3195.42|3187.42|3192.54|3184.54|27
1620031510000|2021-05-03 08:45:10|3192.6|3184.6|3187.41|3179.41|3192.77|3184.77|3186.35|3178.35|27
1620031520000|2021-05-03 08:45:20|3186.98|3178.98|3191.15|3183.15|3191.6|3183.6|3186.19|3178.19|28
1620031530000|2021-05-03 08:45:30|3191.19|3183.19|3188.84|3180.84|3191.19|3183.19|3188.41|3180.41|27
1620031540000|2021-05-03 08:45:40|3188.72|3180.72|3188.33|3180.33|3189.14|3181.14|3188.25|3180.25|29
1620031550000|2021-05-03 08:45:50|3188.23|3180.23|3186.78|3178.78|3188.65|3180.65|3186.78|3178.78|27
1620031560000|2021-05-03 08:46:00|3186.72|3178.72|3182.08|3174.08|3186.72|3178.72|3182.08|3174.08|27
1620031570000|2021-05-03 08:46:10|3181.85|3173.85|3183.81|3175.81|3184.54|3176.54|3181.85|3173.85|27
1620031580000|2021-05-03 08:46:20|3183.84|3175.84|3183.95|3175.95|3184.71|3176.71|3183.37|3175.37|28
1620031590000|2021-05-03 08:46:30|3184.06|3176.06|3184.15|3176.15|3184.28|3176.28|3183.46|3175.46|26
1620031600000|2021-05-03 08:46:40|3184.14|3176.14|3184.3|3176.3|3184.3|3176.3|3183.54|3175.54|27
1620031610000|2021-05-03 08:46:50|3184.35|3176.35|3185.73|3177.73|3186.22|3178.22|3184.35|3176.35|27
1620031620000|2021-05-03 08:47:00|3185.63|3177.63|3188.61|3180.61|3188.61|3180.61|3185.3|3177.3|26
1620031630000|2021-05-03 08:47:10|3188.72|3180.72|3187.56|3179.56|3190.58|3182.58|3187.56|3179.56|25
1620031640000|2021-05-03 08:47:20|3187.45|3179.45|3188.8|3180.8|3188.96|3180.96|3186.78|3178.78|28
1620031650000|2021-05-03 08:47:30|3189|3181|3189.2|3181.2|3189.39|3181.39|3188.91|3180.91|26
1620031660000|2021-05-03 08:47:40|3189.22|3181.22|3188.99|3180.99|3189.43|3181.43|3188.88|3180.88|26
1620031670000|2021-05-03 08:47:50|3189.13|3181.13|3191.12|3183.12|3191.12|3183.12|3189.05|3181.05|26
1620031680000|2021-05-03 08:48:00|3191.2|3183.2|3194.13|3186.13|3194.61|3186.61|3191.2|3183.2|26
1620031690000|2021-05-03 08:48:10|3194.17|3186.17|3192.12|3184.12|3194.64|3186.64|3192.1|3184.1|28
1620031700000|2021-05-03 08:48:20|3192.09|3184.09|3193.09|3185.09|3193.44|3185.44|3192.09|3184.09|24
1620031710000|2021-05-03 08:48:30|3192.89|3184.89|3190.24|3182.24|3192.94|3184.94|3190.24|3182.24|24
1620031720000|2021-05-03 08:48:40|3190.29|3182.29|3188.73|3180.73|3190.29|3182.29|3187.33|3179.33|26
1620031730000|2021-05-03 08:48:50|3188.96|3180.96|3191.17|3183.17|3191.17|3183.17|3188.96|3180.96|29
1620031740000|2021-05-03 08:49:00|3191.18|3183.18|3188.67|3180.67|3191.67|3183.67|3188.58|3180.58|26
1620031750000|2021-05-03 08:49:10|3188.84|3180.84|3191.06|3183.06|3192.57|3184.57|3188.84|3180.84|29
1620031760000|2021-05-03 08:49:20|3190.88|3182.88|3190.43|3182.43|3190.94|3182.94|3190.31|3182.31|24
1620031770000|2021-05-03 08:49:30|3190.67|3182.67|3191.74|3183.74|3192|3184|3190.67|3182.67|27
1620031780000|2021-05-03 08:49:40|3192.14|3184.14|3191.85|3183.85|3192.2|3184.2|3191.85|3183.85|26
1620031790000|2021-05-03 08:49:50|3191.89|3183.89|3192.8|3184.8|3192.8|3184.8|3191.85|3183.85|28
1620031800000|2021-05-03 08:50:00|3192.94|3184.94|3192.48|3184.48|3194.1|3186.1|3192.22|3184.22|24
1620031810000|2021-05-03 08:50:10|3192.46|3184.46|3192.76|3184.76|3192.82|3184.82|3192.42|3184.42|24
1620031820000|2021-05-03 08:50:20|3192.82|3184.82|3191.04|3183.04|3192.82|3184.82|3191.04|3183.04|21
1620031830000|2021-05-03 08:50:30|3191|3183|3191.34|3183.34|3191.71|3183.71|3190.81|3182.81|24
1620031840000|2021-05-03 08:50:40|3191.29|3183.29|3191.2|3183.2|3191.59|3183.59|3191.2|3183.2|21
1620031850000|2021-05-03 08:50:50|3191.21|3183.21|3192.2|3184.2|3192.29|3184.29|3191.01|3183.01|21
1620031860000|2021-05-03 08:51:00|3192.26|3184.26|3193.99|3185.99|3193.99|3185.99|3192.26|3184.26|22
1620031870000|2021-05-03 08:51:10|3193.97|3185.97|3193.71|3185.71|3193.97|3185.97|3193.52|3185.52|20
1620031880000|2021-05-03 08:51:20|3194.13|3186.13|3195.76|3187.76|3195.76|3187.76|3194.03|3186.03|25
1620031890000|2021-05-03 08:51:30|3195.85|3187.85|3195.28|3187.28|3196.07|3188.07|3195.28|3187.28|27
1620031900000|2021-05-03 08:51:40|3195.11|3187.11|3195.51|3187.51|3196.04|3188.04|3194.99|3186.99|21
1620031910000|2021-05-03 08:51:50|3195.52|3187.52|3195.38|3187.38|3195.61|3187.61|3195.21|3187.21|23
1620031920000|2021-05-03 08:52:00|3195.36|3187.36|3197.05|3189.05|3197.05|3189.05|3195.2|3187.2|25
1620031930000|2021-05-03 08:52:10|3197.23|3189.23|3200.84|3192.84|3200.84|3192.84|3197.23|3189.23|25
1620031940000|2021-05-03 08:52:20|3201.29|3193.29|3200.12|3192.12|3201.58|3193.58|3200.06|3192.06|25
1620031950000|2021-05-03 08:52:30|3200.14|3192.14|3199.66|3191.66|3200.26|3192.26|3199.42|3191.42|27
1620031960000|2021-05-03 08:52:40|3199.59|3191.59|3199.62|3191.62|3199.92|3191.92|3199.47|3191.47|28
1620031970000|2021-05-03 08:52:50|3199.54|3191.54|3199.24|3191.24|3199.76|3191.76|3199.12|3191.12|27
1620031980000|2021-05-03 08:53:00|3199.25|3191.25|3199.43|3191.43|3199.63|3191.63|3199.09|3191.09|22
1620031990000|2021-05-03 08:53:10|3199.45|3191.45|3200.12|3192.12|3200.14|3192.14|3199.45|3191.45|23
1620032000000|2021-05-03 08:53:20|3199.99|3191.99|3196.01|3188.01|3200|3192|3195.92|3187.92|22
1620032010000|2021-05-03 08:53:30|3195.93|3187.93|3196.59|3188.59|3197.17|3189.17|3195.92|3187.92|23
1620032020000|2021-05-03 08:53:40|3196.65|3188.65|3194.7|3186.7|3196.65|3188.65|3194.7|3186.7|23
1620032030000|2021-05-03 08:53:50|3194.69|3186.69|3192.14|3184.14|3194.69|3186.69|3191.34|3183.34|29
1620032040000|2021-05-03 08:54:00|3192.12|3184.12|3194.29|3186.29|3194.29|3186.29|3192.1|3184.1|29
1620032050000|2021-05-03 08:54:10|3194.45|3186.45|3193.9|3185.9|3194.65|3186.65|3193.61|3185.61|24
1620032060000|2021-05-03 08:54:20|3193.94|3185.94|3194.83|3186.83|3194.93|3186.93|3193.8|3185.8|26
1620032070000|2021-05-03 08:54:30|3194.9|3186.9|3194.87|3186.87|3195.06|3187.06|3194.59|3186.59|23
1620032080000|2021-05-03 08:54:40|3194.73|3186.73|3194.78|3186.78|3194.93|3186.93|3194.6|3186.6|21
1620032090000|2021-05-03 08:54:50|3194.79|3186.79|3194.72|3186.72|3194.99|3186.99|3193.89|3185.89|27
1620032100000|2021-05-03 08:55:00|3194.71|3186.71|3194.87|3186.87|3195.05|3187.05|3194.71|3186.71|22
1620032110000|2021-05-03 08:55:10|3194.88|3186.88|3193.58|3185.58|3194.88|3186.88|3193.47|3185.47|24
1620032120000|2021-05-03 08:55:20|3193.55|3185.55|3192.88|3184.88|3193.55|3185.55|3192.26|3184.26|26
1620032130000|2021-05-03 08:55:30|3192.9|3184.9|3192.04|3184.04|3192.9|3184.9|3191.99|3183.99|28
1620032140000|2021-05-03 08:55:40|3192.02|3184.02|3189.59|3181.59|3192.03|3184.03|3189.59|3181.59|25
1620032150000|2021-05-03 08:55:50|3189.34|3181.34|3190.38|3182.38|3190.84|3182.84|3189.34|3181.34|26
1620032160000|2021-05-03 08:56:00|3190.46|3182.46|3190.89|3182.89|3191.14|3183.14|3190.43|3182.43|27
1620032170000|2021-05-03 08:56:10|3190.84|3182.84|3192.74|3184.74|3193.41|3185.41|3190.84|3182.84|26
1620032180000|2021-05-03 08:56:20|3192.83|3184.83|3192.01|3184.01|3193.06|3185.06|3191.81|3183.81|24
1620032190000|2021-05-03 08:56:30|3192.02|3184.02|3191.39|3183.39|3192.15|3184.15|3191.32|3183.32|17
1620032200000|2021-05-03 08:56:40|3191.35|3183.35|3191.72|3183.72|3191.76|3183.76|3191.35|3183.35|16
1620032210000|2021-05-03 08:56:50|3191.71|3183.71|3189.64|3181.64|3191.71|3183.71|3188.44|3180.44|23
1620032220000|2021-05-03 08:57:00|3190.57|3182.57|3190.1|3182.1|3191.68|3183.68|3190.02|3182.02|28
1620032230000|2021-05-03 08:57:10|3190.28|3182.28|3190.35|3182.35|3190.35|3182.35|3189.01|3181.01|26
1620032240000|2021-05-03 08:57:20|3190.65|3182.65|3190.51|3182.51|3190.66|3182.66|3190.37|3182.37|24
1620032250000|2021-05-03 08:57:30|3190.45|3182.45|3189.37|3181.37|3190.49|3182.49|3189.17|3181.17|25
1620032260000|2021-05-03 08:57:40|3189.36|3181.36|3189.81|3181.81|3189.96|3181.96|3189.34|3181.34|25
1620032270000|2021-05-03 08:57:50|3189.94|3181.94|3189.65|3181.65|3190.35|3182.35|3189.65|3181.65|18
1620032280000|2021-05-03 08:58:00|3189.84|3181.84|3188.99|3180.99|3190.46|3182.46|3188.81|3180.81|24
1620032290000|2021-05-03 08:58:10|3189.1|3181.1|3190.32|3182.32|3190.42|3182.42|3189.1|3181.1|24
1620032300000|2021-05-03 08:58:20|3190.33|3182.33|3189.98|3181.98|3190.35|3182.35|3189.91|3181.91|22
1620032310000|2021-05-03 08:58:30|3189.99|3181.99|3189.99|3181.99|3190.07|3182.07|3189.93|3181.93|13
1620032320000|2021-05-03 08:58:40|3190.01|3182.01|3189.07|3181.07|3190.01|3182.01|3189.02|3181.02|22
1620032330000|2021-05-03 08:58:50|3189.09|3181.09|3188.73|3180.73|3189.09|3181.09|3188.71|3180.71|14
1620032340000|2021-05-03 08:59:00|3188.74|3180.74|3189.05|3181.05|3189.05|3181.05|3188.74|3180.74|15
1620032350000|2021-05-03 08:59:10|3189.1|3181.1|3190.99|3182.99|3190.99|3182.99|3189.1|3181.1|24
1620032360000|2021-05-03 08:59:20|3190.93|3182.93|3190.21|3182.21|3190.93|3182.93|3189.9|3181.9|24
1620032370000|2021-05-03 08:59:30|3190.2|3182.2|3190.01|3182.01|3190.23|3182.23|3189.99|3181.99|22
1620032380000|2021-05-03 08:59:40|3190.02|3182.02|3189.63|3181.63|3190.28|3182.28|3189.39|3181.39|23
1620032390000|2021-05-03 08:59:50|3189.68|3181.68|3189.45|3181.45|3189.77|3181.77|3189.37|3181.37|26
1620032400000|2021-05-03 09:00:00|3189.47|3181.47|3192.83|3184.83|3192.83|3184.83|3189.47|3181.47|26
1620032410000|2021-05-03 09:00:10|3192.7|3184.7|3193.18|3185.18|3193.73|3185.73|3192.56|3184.56|24
1620032420000|2021-05-03 09:00:20|3193.03|3185.03|3193.76|3185.76|3193.89|3185.89|3193.02|3185.02|21
1620032430000|2021-05-03 09:00:30|3193.75|3185.75|3192.96|3184.96|3194|3186|3192.95|3184.95|28
1620032440000|2021-05-03 09:00:40|3193.02|3185.02|3190.78|3182.78|3193.29|3185.29|3190.77|3182.77|25
1620032450000|2021-05-03 09:00:50|3190.88|3182.88|3191.55|3183.55|3191.69|3183.69|3190.87|3182.87|24
1620032460000|2021-05-03 09:01:00|3191.54|3183.54|3191.46|3183.46|3191.75|3183.75|3191.02|3183.02|26
1620032470000|2021-05-03 09:01:10|3191.55|3183.55|3192.66|3184.66|3192.83|3184.83|3191.53|3183.53|25
1620032480000|2021-05-03 09:01:20|3192.65|3184.65|3192.61|3184.61|3192.79|3184.79|3192.31|3184.31|27
1620032490000|2021-05-03 09:01:30|3192.84|3184.84|3186.65|3178.65|3192.84|3184.84|3186.52|3178.52|29
1620032500000|2021-05-03 09:01:40|3186.52|3178.52|3184.86|3176.86|3187.2|3179.2|3184.86|3176.86|24
1620032510000|2021-05-03 09:01:50|3184.67|3176.67|3179.84|3171.84|3184.67|3176.67|3178.97|3170.97|29
1620032520000|2021-05-03 09:02:00|3179.97|3171.97|3181.15|3173.15|3182.76|3174.76|3179.97|3171.97|28
1620032530000|2021-05-03 09:02:10|3180.99|3172.99|3182.14|3174.14|3182.15|3174.15|3180.82|3172.82|26
1620032540000|2021-05-03 09:02:20|3182.27|3174.27|3181.48|3173.48|3182.55|3174.55|3181.13|3173.13|28
1620032550000|2021-05-03 09:02:30|3181.6|3173.6|3182.71|3174.71|3182.71|3174.71|3181.28|3173.28|26
1620032560000|2021-05-03 09:02:40|3182.69|3174.69|3182.85|3174.85|3183.03|3175.03|3182.57|3174.57|25
1620032570000|2021-05-03 09:02:50|3182.84|3174.84|3181.77|3173.77|3182.84|3174.84|3181.64|3173.64|25
1620032580000|2021-05-03 09:03:00|3181.81|3173.81|3184.16|3176.16|3184.16|3176.16|3181.81|3173.81|18
1620032590000|2021-05-03 09:03:10|3183.87|3175.87|3183.72|3175.72|3183.98|3175.98|3182.87|3174.87|26
1620032600000|2021-05-03 09:03:20|3183.77|3175.77|3183.95|3175.95|3184.12|3176.12|3183.77|3175.77|20
1620032610000|2021-05-03 09:03:30|3183.96|3175.96|3181.68|3173.68|3183.96|3175.96|3181.65|3173.65|20
1620032620000|2021-05-03 09:03:40|3181.62|3173.62|3179.49|3171.49|3181.62|3173.62|3179.49|3171.49|24
1620032630000|2021-05-03 09:03:50|3179.46|3171.46|3180.33|3172.33|3182.42|3174.42|3179.46|3171.46|25
1620032640000|2021-05-03 09:04:00|3180.39|3172.39|3177.3|3169.3|3181.38|3173.38|3177.3|3169.3|26
1620032650000|2021-05-03 09:04:10|3177.11|3169.11|3168.43|3160.43|3177.11|3169.11|3168.13|3160.13|27
1620032660000|2021-05-03 09:04:20|3168.52|3160.52|3166.6|3158.6|3168.52|3160.52|3164.2|3156.2|29
1620032670000|2021-05-03 09:04:30|3166.67|3158.67|3168.28|3160.28|3171.5|3163.5|3166.67|3158.67|27
1620032680000|2021-05-03 09:04:40|3167.84|3159.84|3170.25|3162.25|3170.33|3162.33|3166.47|3158.47|28
1620032690000|2021-05-03 09:04:50|3170.68|3162.68|3168.65|3160.65|3170.68|3162.68|3168.65|3160.65|28
1620032700000|2021-05-03 09:05:00|3168.66|3160.66|3169.42|3161.42|3169.9|3161.9|3168.2|3160.2|25
1620032710000|2021-05-03 09:05:10|3169.51|3161.51|3166.76|3158.76|3169.82|3161.82|3166.75|3158.75|28
1620032720000|2021-05-03 09:05:20|3166.79|3158.79|3160.69|3152.69|3166.86|3158.86|3160.22|3152.22|28
1620032730000|2021-05-03 09:05:30|3160.95|3152.95|3162.04|3154.04|3163.11|3155.11|3160.95|3152.95|29
1620032740000|2021-05-03 09:05:40|3161.95|3153.95|3162.06|3154.06|3162.26|3154.26|3161.64|3153.64|26
1620032750000|2021-05-03 09:05:50|3162.03|3154.03|3163.25|3155.25|3163.29|3155.29|3161.87|3153.87|25
1620032760000|2021-05-03 09:06:00|3163.24|3155.24|3165.99|3157.99|3166.01|3158.01|3163.24|3155.24|26
1620032770000|2021-05-03 09:06:10|3166.01|3158.01|3165.31|3157.31|3166.28|3158.28|3164.88|3156.88|27
1620032780000|2021-05-03 09:06:20|3165.26|3157.26|3166.3|3158.3|3166.59|3158.59|3165.2|3157.2|28
1620032790000|2021-05-03 09:06:30|3166.25|3158.25|3167.26|3159.26|3167.28|3159.28|3165.99|3157.99|24
1620032800000|2021-05-03 09:06:40|3167.24|3159.24|3166.59|3158.59|3167.34|3159.34|3166.47|3158.47|20
1620032810000|2021-05-03 09:06:50|3166.58|3158.58|3167.13|3159.13|3167.13|3159.13|3166.31|3158.31|28
1620032820000|2021-05-03 09:07:00|3167.19|3159.19|3166.7|3158.7|3167.31|3159.31|3166.33|3158.33|27
1620032830000|2021-05-03 09:07:10|3166.71|3158.71|3167.42|3159.42|3167.43|3159.43|3166.71|3158.71|25
1620032840000|2021-05-03 09:07:20|3167.58|3159.58|3170.22|3162.22|3170.22|3162.22|3167.39|3159.39|27
1620032850000|2021-05-03 09:07:30|3170.46|3162.46|3169.22|3161.22|3170.76|3162.76|3168.87|3160.87|26
1620032860000|2021-05-03 09:07:40|3169.28|3161.28|3168.81|3160.81|3169.65|3161.65|3168.52|3160.52|29
1620032870000|2021-05-03 09:07:50|3168.96|3160.96|3165.42|3157.42|3169.49|3161.49|3165.42|3157.42|27
1620032880000|2021-05-03 09:08:00|3165.3|3157.3|3153.47|3145.47|3165.3|3157.3|3153.43|3145.43|29
1620032890000|2021-05-03 09:08:10|3152.93|3144.93|3150.85|3142.85|3154.28|3146.28|3148.92|3140.92|26
1620032900000|2021-05-03 09:08:20|3150.82|3142.82|3154.69|3146.69|3156.42|3148.42|3150.81|3142.81|27
1620032910000|2021-05-03 09:08:30|3155.03|3147.03|3154.5|3146.5|3155.49|3147.49|3154.2|3146.2|26
1620032920000|2021-05-03 09:08:40|3154.55|3146.55|3156.04|3148.04|3156.04|3148.04|3153.03|3145.03|23
1620032930000|2021-05-03 09:08:50|3156.34|3148.34|3153.17|3145.17|3156.34|3148.34|3152.83|3144.83|27
1620032940000|2021-05-03 09:09:00|3153.2|3145.2|3159.77|3151.77|3159.77|3151.77|3153.2|3145.2|27
1620032950000|2021-05-03 09:09:10|3159.79|3151.79|3160.25|3152.25|3160.25|3152.25|3159.65|3151.65|25
1620032960000|2021-05-03 09:09:20|3160.26|3152.26|3160.5|3152.5|3161.96|3153.96|3160.06|3152.06|23
1620032970000|2021-05-03 09:09:30|3159.78|3151.78|3157.59|3149.59|3159.78|3151.78|3157.59|3149.59|24
1620032980000|2021-05-03 09:09:40|3157.6|3149.6|3157.32|3149.32|3157.65|3149.65|3156.95|3148.95|20
1620032990000|2021-05-03 09:09:50|3157.31|3149.31|3157.29|3149.29|3157.61|3149.61|3157.22|3149.22|23
1620033000000|2021-05-03 09:10:00|3157.43|3149.43|3159.53|3151.53|3159.53|3151.53|3156.62|3148.62|26
1620033010000|2021-05-03 09:10:10|3159.54|3151.54|3163.47|3155.47|3163.56|3155.56|3159.54|3151.54|27
1620033020000|2021-05-03 09:10:20|3163.58|3155.58|3164|3156|3164.4|3156.4|3163.44|3155.44|25
1620033030000|2021-05-03 09:10:30|3163.97|3155.97|3164.99|3156.99|3165|3157|3163.94|3155.94|22
1620033040000|2021-05-03 09:10:40|3165.1|3157.1|3165.43|3157.43|3165.44|3157.44|3164.8|3156.8|20
1620033050000|2021-05-03 09:10:50|3165.36|3157.36|3165.51|3157.51|3165.55|3157.55|3165.26|3157.26|13
1620033060000|2021-05-03 09:11:00|3165.52|3157.52|3164.31|3156.31|3165.52|3157.52|3162.64|3154.64|26
1620033070000|2021-05-03 09:11:10|3164.28|3156.28|3166.79|3158.79|3166.79|3158.79|3164.12|3156.12|27
1620033080000|2021-05-03 09:11:20|3166.67|3158.67|3168.48|3160.48|3168.54|3160.54|3166.67|3158.67|26
1620033090000|2021-05-03 09:11:30|3168.47|3160.47|3172.06|3164.06|3172.06|3164.06|3168.47|3160.47|23
1620033100000|2021-05-03 09:11:40|3172.23|3164.23|3171.95|3163.95|3172.25|3164.25|3171.09|3163.09|22
1620033110000|2021-05-03 09:11:50|3171.79|3163.79|3169.58|3161.58|3171.79|3163.79|3169.19|3161.19|27
1620033120000|2021-05-03 09:12:00|3169.82|3161.82|3167.11|3159.11|3169.93|3161.93|3167.11|3159.11|28
1620033130000|2021-05-03 09:12:10|3167.09|3159.09|3164.13|3156.13|3167.77|3159.77|3164.08|3156.08|24
1620033140000|2021-05-03 09:12:20|3164.11|3156.11|3165.64|3157.64|3165.64|3157.64|3163.9|3155.9|25
1620033150000|2021-05-03 09:12:30|3165.95|3157.95|3169.4|3161.4|3169.4|3161.4|3165.93|3157.93|28
1620033160000|2021-05-03 09:12:40|3169.37|3161.37|3167.94|3159.94|3169.38|3161.38|3167.65|3159.65|26
1620033170000|2021-05-03 09:12:50|3167.95|3159.95|3167.97|3159.97|3168.08|3160.08|3166.2|3158.2|26
1620033180000|2021-05-03 09:13:00|3168.1|3160.1|3166.77|3158.77|3168.57|3160.57|3166.77|3158.77|27
1620033190000|2021-05-03 09:13:10|3167.11|3159.11|3165.32|3157.32|3167.28|3159.28|3165.32|3157.32|24
1620033200000|2021-05-03 09:13:20|3165.34|3157.34|3166.34|3158.34|3166.7|3158.7|3165.22|3157.22|25
1620033210000|2021-05-03 09:13:30|3166.41|3158.41|3163.62|3155.62|3166.46|3158.46|3163.62|3155.62|23
1620033220000|2021-05-03 09:13:40|3163.23|3155.23|3159.83|3151.83|3163.23|3155.23|3159.79|3151.79|26
1620033230000|2021-05-03 09:13:50|3159.77|3151.77|3162.47|3154.47|3162.56|3154.56|3159.57|3151.57|25
1620033240000|2021-05-03 09:14:00|3162.46|3154.46|3165.59|3157.59|3166.11|3158.11|3162.46|3154.46|26
1620033250000|2021-05-03 09:14:10|3165.7|3157.7|3166.15|3158.15|3166.34|3158.34|3165.36|3157.36|21
1620033260000|2021-05-03 09:14:20|3166.17|3158.17|3164.82|3156.82|3166.33|3158.33|3164.42|3156.42|27
1620033270000|2021-05-03 09:14:30|3164.95|3156.95|3164.93|3156.93|3164.95|3156.95|3163.28|3155.28|27
1620033280000|2021-05-03 09:14:40|3164.94|3156.94|3164.94|3156.94|3165.43|3157.43|3164.7|3156.7|21
1620033290000|2021-05-03 09:14:50|3165|3157|3164.44|3156.44|3165.18|3157.18|3164.35|3156.35|24
1620033300000|2021-05-03 09:15:00|3164.32|3156.32|3164.29|3156.29|3164.52|3156.52|3163.33|3155.33|25
1620033310000|2021-05-03 09:15:10|3164.28|3156.28|3166.54|3158.54|3166.54|3158.54|3164.28|3156.28|15
1620033320000|2021-05-03 09:15:20|3166.61|3158.61|3167.64|3159.64|3167.64|3159.64|3166.54|3158.54|22
1620033330000|2021-05-03 09:15:30|3167.81|3159.81|3168.99|3160.99|3168.99|3160.99|3167.77|3159.77|24
1620033340000|2021-05-03 09:15:40|3169.08|3161.08|3169.56|3161.56|3169.56|3161.56|3169.08|3161.08|20
1620033350000|2021-05-03 09:15:50|3169.6|3161.6|3170.7|3162.7|3170.7|3162.7|3169.52|3161.52|18
1620033360000|2021-05-03 09:16:00|3170.76|3162.76|3173.4|3165.4|3173.72|3165.72|3170.76|3162.76|24
1620033370000|2021-05-03 09:16:10|3173.29|3165.29|3170.95|3162.95|3173.3|3165.3|3170.72|3162.72|29
1620033380000|2021-05-03 09:16:20|3170.85|3162.85|3172.65|3164.65|3172.67|3164.67|3170.69|3162.69|24
1620033390000|2021-05-03 09:16:30|3172.77|3164.77|3174.03|3166.03|3174.03|3166.03|3172.77|3164.77|22
1620033400000|2021-05-03 09:16:40|3174.09|3166.09|3173.08|3165.08|3174.76|3166.76|3172.44|3164.44|26
1620033410000|2021-05-03 09:16:50|3173.1|3165.1|3173.42|3165.42|3173.83|3165.83|3172.98|3164.98|26
1620033420000|2021-05-03 09:17:00|3173.39|3165.39|3173.9|3165.9|3174.07|3166.07|3173.39|3165.39|26
1620033430000|2021-05-03 09:17:10|3174.01|3166.01|3178.45|3170.45|3178.45|3170.45|3174.01|3166.01|21
1620033440000|2021-05-03 09:17:20|3178.75|3170.75|3178.64|3170.64|3178.92|3170.92|3177.05|3169.05|25
1620033450000|2021-05-03 09:17:30|3178.36|3170.36|3177.46|3169.46|3178.36|3170.36|3177.38|3169.38|26
1620033460000|2021-05-03 09:17:40|3177.44|3169.44|3176.57|3168.57|3177.44|3169.44|3174.57|3166.57|27
1620033470000|2021-05-03 09:17:50|3175.89|3167.89|3176.29|3168.29|3176.35|3168.35|3175.41|3167.41|25
1620033480000|2021-05-03 09:18:00|3176.26|3168.26|3176.51|3168.51|3176.57|3168.57|3176.22|3168.22|21
1620033490000|2021-05-03 09:18:10|3176.86|3168.86|3176.15|3168.15|3178.44|3170.44|3176.15|3168.15|27
1620033500000|2021-05-03 09:18:20|3176.51|3168.51|3178.03|3170.03|3178.03|3170.03|3176.14|3168.14|21
1620033510000|2021-05-03 09:18:30|3178.02|3170.02|3179.04|3171.04|3179.04|3171.04|3177.86|3169.86|25
1620033520000|2021-05-03 09:18:40|3179.01|3171.01|3179.09|3171.09|3179.19|3171.19|3178.83|3170.83|22
1620033530000|2021-05-03 09:18:50|3179.08|3171.08|3178.7|3170.7|3179.73|3171.73|3178.7|3170.7|26
1620033540000|2021-05-03 09:19:00|3178.89|3170.89|3179.04|3171.04|3179.36|3171.36|3177.32|3169.32|25
1620033550000|2021-05-03 09:19:10|3179.02|3171.02|3178.34|3170.34|3179.03|3171.03|3178.34|3170.34|26
1620033560000|2021-05-03 09:19:20|3178.25|3170.25|3177.73|3169.73|3178.33|3170.33|3177.52|3169.52|24
1620033570000|2021-05-03 09:19:30|3177.77|3169.77|3173.27|3165.27|3177.88|3169.88|3173.22|3165.22|28
1620033580000|2021-05-03 09:19:40|3173.16|3165.16|3174.66|3166.66|3175.32|3167.32|3173.16|3165.16|23
1620033590000|2021-05-03 09:19:50|3174.61|3166.61|3175.97|3167.97|3176.25|3168.25|3174.58|3166.58|26
1620033600000|2021-05-03 09:20:00|3175.84|3167.84|3175.14|3167.14|3175.87|3167.87|3175|3167|24
1620033610000|2021-05-03 09:20:10|3175.1|3167.1|3175.64|3167.64|3176.58|3168.58|3175.09|3167.09|24
1620033620000|2021-05-03 09:20:20|3175.65|3167.65|3175.71|3167.71|3176.25|3168.25|3175.6|3167.6|26
1620033630000|2021-05-03 09:20:30|3175.67|3167.67|3175.83|3167.83|3175.95|3167.95|3175.45|3167.45|24
1620033640000|2021-05-03 09:20:40|3175.61|3167.61|3175.18|3167.18|3175.87|3167.87|3175.05|3167.05|21
1620033650000|2021-05-03 09:20:50|3175.31|3167.31|3174.83|3166.83|3175.35|3167.35|3174.63|3166.63|27
1620033660000|2021-05-03 09:21:00|3174.82|3166.82|3179.7|3171.7|3179.7|3171.7|3174.79|3166.79|25
1620033670000|2021-05-03 09:21:10|3179.68|3171.68|3176.59|3168.59|3179.98|3171.98|3176.36|3168.36|20
1620033680000|2021-05-03 09:21:20|3176.61|3168.61|3178.7|3170.7|3179.02|3171.02|3176.58|3168.58|27
1620033690000|2021-05-03 09:21:30|3179.08|3171.08|3178.72|3170.72|3179.15|3171.15|3178.24|3170.24|26
1620033700000|2021-05-03 09:21:40|3178.73|3170.73|3179.04|3171.04|3179.22|3171.22|3178.73|3170.73|22
1620033710000|2021-05-03 09:21:50|3179|3171|3178.99|3170.99|3179|3171|3177.74|3169.74|24
1620033720000|2021-05-03 09:22:00|3178.95|3170.95|3178.94|3170.94|3179.06|3171.06|3178.77|3170.77|20
1620033730000|2021-05-03 09:22:10|3178.91|3170.91|3179.02|3171.02|3179.07|3171.07|3178.91|3170.91|19
1620033740000|2021-05-03 09:22:20|3179.04|3171.04|3179.18|3171.18|3179.71|3171.71|3179.04|3171.04|22
1620033750000|2021-05-03 09:22:30|3179.22|3171.22|3178.98|3170.98|3179.22|3171.22|3178.07|3170.07|28
1620033760000|2021-05-03 09:22:40|3179.06|3171.06|3177.45|3169.45|3179.06|3171.06|3177.45|3169.45|25
1620033770000|2021-05-03 09:22:50|3176.84|3168.84|3176.81|3168.81|3176.84|3168.84|3175.85|3167.85|25
1620033780000|2021-05-03 09:23:00|3176.84|3168.84|3178.52|3170.52|3178.58|3170.58|3176.84|3168.84|26
1620033790000|2021-05-03 09:23:10|3178.56|3170.56|3176.73|3168.73|3178.88|3170.88|3176.7|3168.7|27
1620033800000|2021-05-03 09:23:20|3176.69|3168.69|3176.42|3168.42|3176.89|3168.89|3176.42|3168.42|21
1620033810000|2021-05-03 09:23:30|3176.39|3168.39|3176.33|3168.33|3176.55|3168.55|3176.22|3168.22|22
1620033820000|2021-05-03 09:23:40|3176.32|3168.32|3176.65|3168.65|3176.85|3168.85|3175.83|3167.83|22
1620033830000|2021-05-03 09:23:50|3176.87|3168.87|3176.78|3168.78|3177.9|3169.9|3176.78|3168.78|24
1620033840000|2021-05-03 09:24:00|3176.88|3168.88|3175.29|3167.29|3177.16|3169.16|3175.13|3167.13|23
1620033850000|2021-05-03 09:24:10|3174.79|3166.79|3173.77|3165.77|3174.79|3166.79|3172.86|3164.86|27
1620033860000|2021-05-03 09:24:20|3173.79|3165.79|3173.15|3165.15|3173.85|3165.85|3173.15|3165.15|22
1620033870000|2021-05-03 09:24:30|3173.09|3165.09|3173.53|3165.53|3173.58|3165.58|3172.87|3164.87|19
1620033880000|2021-05-03 09:24:40|3173.54|3165.54|3172.93|3164.93|3173.72|3165.72|3172.93|3164.93|21
1620033890000|2021-05-03 09:24:50|3172.92|3164.92|3172.36|3164.36|3172.97|3164.97|3171.87|3163.87|22
1620033900000|2021-05-03 09:25:00|3172.45|3164.45|3172.24|3164.24|3174.25|3166.25|3171.64|3163.64|24
1620033910000|2021-05-03 09:25:10|3172.26|3164.26|3168.64|3160.64|3172.29|3164.29|3168.64|3160.64|21
1620033920000|2021-05-03 09:25:20|3168.7|3160.7|3170.4|3162.4|3170.4|3162.4|3168.4|3160.4|24
1620033930000|2021-05-03 09:25:30|3170.56|3162.56|3169.25|3161.25|3170.91|3162.91|3169.07|3161.07|24
1620033940000|2021-05-03 09:25:40|3169.08|3161.08|3171.15|3163.15|3171.16|3163.16|3169.04|3161.04|24
1620033950000|2021-05-03 09:25:50|3171.05|3163.05|3170.91|3162.91|3171.23|3163.23|3170.68|3162.68|25
1620033960000|2021-05-03 09:26:00|3170.93|3162.93|3169.78|3161.78|3171|3163|3169.68|3161.68|21
1620033970000|2021-05-03 09:26:10|3169.87|3161.87|3174.22|3166.22|3174.22|3166.22|3169.87|3161.87|27
1620033980000|2021-05-03 09:26:20|3174.25|3166.25|3171.62|3163.62|3174.25|3166.25|3171.61|3163.61|24
1620033990000|2021-05-03 09:26:30|3171.65|3163.65|3174.06|3166.06|3174.14|3166.14|3171.6|3163.6|21
1620034000000|2021-05-03 09:26:40|3173.95|3165.95|3175.13|3167.13|3175.13|3167.13|3173.95|3165.95|21
1620034010000|2021-05-03 09:26:50|3175.12|3167.12|3174.04|3166.04|3175.12|3167.12|3173.79|3165.79|24
1620034020000|2021-05-03 09:27:00|3174.03|3166.03|3173.96|3165.96|3174.21|3166.21|3173.7|3165.7|22
1620034030000|2021-05-03 09:27:10|3174.06|3166.06|3173.21|3165.21|3174.06|3166.06|3173.13|3165.13|24
1620034040000|2021-05-03 09:27:20|3173.19|3165.19|3171.59|3163.59|3173.19|3165.19|3171.59|3163.59|25
1620034050000|2021-05-03 09:27:30|3171.58|3163.58|3170.09|3162.09|3171.63|3163.63|3169.8|3161.8|27
1620034060000|2021-05-03 09:27:40|3170.12|3162.12|3169.97|3161.97|3171.63|3163.63|3169.97|3161.97|27
1620034070000|2021-05-03 09:27:50|3169.16|3161.16|3167.83|3159.83|3169.16|3161.16|3165.79|3157.79|28
1620034080000|2021-05-03 09:28:00|3168.04|3160.04|3170.2|3162.2|3170.74|3162.74|3167.42|3159.42|25
1620034090000|2021-05-03 09:28:10|3170.14|3162.14|3169.94|3161.94|3170.45|3162.45|3169.94|3161.94|23
1620034100000|2021-05-03 09:28:20|3170.53|3162.53|3171.27|3163.27|3172.25|3164.25|3170.53|3162.53|27
1620034110000|2021-05-03 09:28:30|3171.24|3163.24|3171.33|3163.33|3171.48|3163.48|3171.07|3163.07|22
1620034120000|2021-05-03 09:28:40|3171.37|3163.37|3170.48|3162.48|3171.37|3163.37|3170.36|3162.36|18
1620034130000|2021-05-03 09:28:50|3170.47|3162.47|3170.74|3162.74|3170.77|3162.77|3170.3|3162.3|20
1620034140000|2021-05-03 09:29:00|3170.9|3162.9|3171.35|3163.35|3171.35|3163.35|3170.62|3162.62|20
1620034150000|2021-05-03 09:29:10|3171.34|3163.34|3172.4|3164.4|3172.66|3164.66|3171.34|3163.34|21
1620034160000|2021-05-03 09:29:20|3172.57|3164.57|3171.6|3163.6|3172.91|3164.91|3171.6|3163.6|22
1620034170000|2021-05-03 09:29:30|3171.48|3163.48|3171.51|3163.51|3171.56|3163.56|3170.91|3162.91|23
1620034180000|2021-05-03 09:29:40|3171.45|3163.45|3170.92|3162.92|3171.57|3163.57|3170.87|3162.87|24
1620034190000|2021-05-03 09:29:50|3171.13|3163.13|3170.27|3162.27|3171.13|3163.13|3170.23|3162.23|23
1620034200000|2021-05-03 09:30:00|3170.28|3162.28|3171.06|3163.06|3171.06|3163.06|3170.09|3162.09|19
1620034210000|2021-05-03 09:30:10|3171.02|3163.02|3171.68|3163.68|3171.72|3163.72|3171.02|3163.02|24
1620034220000|2021-05-03 09:30:20|3171.7|3163.7|3172.7|3164.7|3172.7|3164.7|3171.45|3163.45|21
1620034230000|2021-05-03 09:30:30|3173|3165|3173.8|3165.8|3173.86|3165.86|3172.85|3164.85|27
1620034240000|2021-05-03 09:30:40|3173.82|3165.82|3174.05|3166.05|3174.05|3166.05|3173.76|3165.76|26
1620034250000|2021-05-03 09:30:50|3174.06|3166.06|3174.2|3166.2|3174.2|3166.2|3174.06|3166.06|18
1620034260000|2021-05-03 09:31:00|3174.31|3166.31|3174.09|3166.09|3174.31|3166.31|3173.81|3165.81|23
1620034270000|2021-05-03 09:31:10|3174.25|3166.25|3175.95|3167.95|3175.96|3167.96|3174.23|3166.23|27
1620034280000|2021-05-03 09:31:20|3175.97|3167.97|3175.39|3167.39|3177.03|3169.03|3175.39|3167.39|28
1620034290000|2021-05-03 09:31:30|3174.86|3166.86|3176.55|3168.55|3176.6|3168.6|3174.82|3166.82|27
1620034300000|2021-05-03 09:31:40|3176.56|3168.56|3175|3167|3176.92|3168.92|3175|3167|26
1620034310000|2021-05-03 09:31:50|3175.03|3167.03|3175.38|3167.38|3175.55|3167.55|3174.71|3166.71|21
1620034320000|2021-05-03 09:32:00|3175.31|3167.31|3175.92|3167.92|3176.28|3168.28|3175.31|3167.31|23
1620034330000|2021-05-03 09:32:10|3176.15|3168.15|3177.06|3169.06|3177.06|3169.06|3173.76|3165.76|29
1620034340000|2021-05-03 09:32:20|3177.07|3169.07|3176.95|3168.95|3177.12|3169.12|3176.86|3168.86|24
1620034350000|2021-05-03 09:32:30|3177.25|3169.25|3178.41|3170.41|3178.69|3170.69|3177.25|3169.25|26
1620034360000|2021-05-03 09:32:40|3178.3|3170.3|3180.39|3172.39|3180.47|3172.47|3178.28|3170.28|24
1620034370000|2021-05-03 09:32:50|3180.74|3172.74|3181.26|3173.26|3182.23|3174.23|3180.73|3172.73|29
1620034380000|2021-05-03 09:33:00|3181.29|3173.29|3178.73|3170.73|3181.29|3173.29|3177.96|3169.96|25
1620034390000|2021-05-03 09:33:10|3178.72|3170.72|3179.7|3171.7|3179.74|3171.74|3178.58|3170.58|24
1620034400000|2021-05-03 09:33:20|3179.69|3171.69|3178.84|3170.84|3180.64|3172.64|3178.82|3170.82|26
1620034410000|2021-05-03 09:33:30|3178.85|3170.85|3180.28|3172.28|3180.29|3172.29|3178.85|3170.85|19
1620034420000|2021-05-03 09:33:40|3180.22|3172.22|3180.3|3172.3|3180.63|3172.63|3179.87|3171.87|25
1620034430000|2021-05-03 09:33:50|3180.48|3172.48|3180.65|3172.65|3180.74|3172.74|3180.41|3172.41|19
1620034440000|2021-05-03 09:34:00|3180.63|3172.63|3176.56|3168.56|3180.63|3172.63|3176.22|3168.22|25
1620034450000|2021-05-03 09:34:10|3176.59|3168.59|3177.7|3169.7|3178.08|3170.08|3176.16|3168.16|26
1620034460000|2021-05-03 09:34:20|3177.43|3169.43|3179.48|3171.48|3179.82|3171.82|3177.43|3169.43|27
1620034470000|2021-05-03 09:34:30|3179.42|3171.42|3179.2|3171.2|3179.87|3171.87|3178.62|3170.62|25
1620034480000|2021-05-03 09:34:40|3179.36|3171.36|3180.01|3172.01|3180.01|3172.01|3179.33|3171.33|21
1620034490000|2021-05-03 09:34:50|3179.99|3171.99|3179.97|3171.97|3180.09|3172.09|3179.86|3171.86|19
1620034500000|2021-05-03 09:35:00|3179.98|3171.98|3180.43|3172.43|3180.43|3172.43|3179.97|3171.97|21
1620034510000|2021-05-03 09:35:10|3180.89|3172.89|3183.15|3175.15|3183.15|3175.15|3180.83|3172.83|23
1620034520000|2021-05-03 09:35:20|3183.2|3175.2|3184.25|3176.25|3184.25|3176.25|3182.98|3174.98|21
1620034530000|2021-05-03 09:35:30|3184.3|3176.3|3184.72|3176.72|3184.8|3176.8|3184.11|3176.11|23
1620034540000|2021-05-03 09:35:40|3184.58|3176.58|3182.95|3174.95|3184.71|3176.71|3182.87|3174.87|23
1620034550000|2021-05-03 09:35:50|3182.9|3174.9|3183.18|3175.18|3183.18|3175.18|3181.45|3173.45|22
1620034560000|2021-05-03 09:36:00|3183.36|3175.36|3183.6|3175.6|3184.61|3176.61|3182.56|3174.56|28
1620034570000|2021-05-03 09:36:10|3183.73|3175.73|3184.87|3176.87|3184.87|3176.87|3183.52|3175.52|22
1620034580000|2021-05-03 09:36:20|3184.81|3176.81|3183.5|3175.5|3184.81|3176.81|3183.5|3175.5|26
1620034590000|2021-05-03 09:36:30|3183.53|3175.53|3183.7|3175.7|3184.49|3176.49|3183.53|3175.53|25
1620034600000|2021-05-03 09:36:40|3183.69|3175.69|3183.72|3175.72|3184.48|3176.48|3183.67|3175.67|25
1620034610000|2021-05-03 09:36:50|3183.64|3175.64|3182.68|3174.68|3184|3176|3182.68|3174.68|24
1620034620000|2021-05-03 09:37:00|3182.66|3174.66|3183.48|3175.48|3183.48|3175.48|3181.17|3173.17|22
1620034630000|2021-05-03 09:37:10|3183.46|3175.46|3184.18|3176.18|3184.61|3176.61|3183.27|3175.27|27
1620034640000|2021-05-03 09:37:20|3184.12|3176.12|3181.98|3173.98|3184.59|3176.59|3181.98|3173.98|27
1620034650000|2021-05-03 09:37:30|3181.86|3173.86|3182.85|3174.85|3183.04|3175.04|3181.78|3173.78|25
1620034660000|2021-05-03 09:37:40|3182.88|3174.88|3183.13|3175.13|3184.24|3176.24|3182.88|3174.88|26
1620034670000|2021-05-03 09:37:50|3182.78|3174.78|3183.06|3175.06|3183.34|3175.34|3182.74|3174.74|25
1620034680000|2021-05-03 09:38:00|3182.79|3174.79|3183.01|3175.01|3183.34|3175.34|3182.79|3174.79|20
1620034690000|2021-05-03 09:38:10|3183.09|3175.09|3183.28|3175.28|3183.31|3175.31|3182.99|3174.99|24
1620034700000|2021-05-03 09:38:20|3182.97|3174.97|3183.27|3175.27|3183.27|3175.27|3181.65|3173.65|29
1620034710000|2021-05-03 09:38:30|3183.31|3175.31|3183.48|3175.48|3183.51|3175.51|3183.27|3175.27|19
1620034720000|2021-05-03 09:38:40|3183.57|3175.57|3184.43|3176.43|3184.43|3176.43|3183.33|3175.33|24
1620034730000|2021-05-03 09:38:50|3184.41|3176.41|3184.24|3176.24|3184.41|3176.41|3184.23|3176.23|4
1620034740000|2021-05-03 09:39:00|3184.41|3176.41|3183.15|3175.15|3184.41|3176.41|3182.78|3174.78|19
1620034750000|2021-05-03 09:39:10|3183.19|3175.19|3185.07|3177.07|3185.28|3177.28|3183.15|3175.15|19
1620034760000|2021-05-03 09:39:20|3185.12|3177.12|3184.19|3176.19|3185.15|3177.15|3183.27|3175.27|26
1620034770000|2021-05-03 09:39:30|3184.18|3176.18|3184.8|3176.8|3185.26|3177.26|3183.8|3175.8|23
1620034780000|2021-05-03 09:39:40|3184.82|3176.82|3185.62|3177.62|3185.88|3177.88|3184.82|3176.82|21
1620034790000|2021-05-03 09:39:50|3185.88|3177.88|3185.65|3177.65|3185.88|3177.88|3185.57|3177.57|16
1620034800000|2021-05-03 09:40:00|3185.73|3177.73|3185.73|3177.73|3185.97|3177.97|3185.73|3177.73|11
1620034810000|2021-05-03 09:40:10|3185.75|3177.75|3184.71|3176.71|3185.81|3177.81|3184.7|3176.7|13
1620034820000|2021-05-03 09:40:20|3184.65|3176.65|3185.93|3177.93|3186.1|3178.1|3184.65|3176.65|23
1620034830000|2021-05-03 09:40:30|3185.95|3177.95|3185.24|3177.24|3185.95|3177.95|3185.19|3177.19|15
1620034840000|2021-05-03 09:40:40|3185.22|3177.22|3185.18|3177.18|3185.29|3177.29|3185.18|3177.18|12
1620034850000|2021-05-03 09:40:50|3185.19|3177.19|3184.54|3176.54|3185.2|3177.2|3184.54|3176.54|13
1620034860000|2021-05-03 09:41:00|3184.44|3176.44|3184.51|3176.51|3184.51|3176.51|3184.23|3176.23|14
1620034870000|2021-05-03 09:41:10|3184.47|3176.47|3185.04|3177.04|3185.27|3177.27|3184.47|3176.47|15
1620034880000|2021-05-03 09:41:20|3185.08|3177.08|3184.6|3176.6|3185.08|3177.08|3184.58|3176.58|17
1620034890000|2021-05-03 09:41:30|3184.58|3176.58|3182.79|3174.79|3184.68|3176.68|3182.64|3174.64|22
1620034900000|2021-05-03 09:41:40|3182.8|3174.8|3181.43|3173.43|3182.99|3174.99|3181.43|3173.43|25
1620034910000|2021-05-03 09:41:50|3181.47|3173.47|3180.05|3172.05|3181.68|3173.68|3179.77|3171.77|19
1620034920000|2021-05-03 09:42:00|3180.04|3172.04|3179.91|3171.91|3180.29|3172.29|3179.91|3171.91|16
1620034930000|2021-05-03 09:42:10|3179.96|3171.96|3181.35|3173.35|3181.35|3173.35|3179.61|3171.61|26
1620034940000|2021-05-03 09:42:20|3181.39|3173.39|3181.53|3173.53|3181.91|3173.91|3181.39|3173.39|21
1620034950000|2021-05-03 09:42:30|3181.51|3173.51|3181.55|3173.55|3181.74|3173.74|3181.39|3173.39|23
1620034960000|2021-05-03 09:42:40|3181.49|3173.49|3181.67|3173.67|3181.8|3173.8|3181.46|3173.46|19
1620034970000|2021-05-03 09:42:50|3181.55|3173.55|3181.45|3173.45|3182.08|3174.08|3181.07|3173.07|27
1620034980000|2021-05-03 09:43:00|3181.49|3173.49|3181.61|3173.61|3181.96|3173.96|3181.49|3173.49|17
1620034990000|2021-05-03 09:43:10|3181.63|3173.63|3181.7|3173.7|3181.96|3173.96|3181.63|3173.63|11
1620035000000|2021-05-03 09:43:20|3181.74|3173.74|3181.48|3173.48|3181.84|3173.84|3181.47|3173.47|15
1620035010000|2021-05-03 09:43:30|3181.53|3173.53|3181.73|3173.73|3182.12|3174.12|3181.49|3173.49|16
1620035020000|2021-05-03 09:43:40|3181.7|3173.7|3184|3176|3184|3176|3181.6|3173.6|11
1620035030000|2021-05-03 09:43:50|3184.34|3176.34|3182.15|3174.15|3185.08|3177.08|3182.15|3174.15|25
1620035040000|2021-05-03 09:44:00|3181.94|3173.94|3184.37|3176.37|3184.39|3176.39|3181.94|3173.94|22
1620035050000|2021-05-03 09:44:10|3184.39|3176.39|3184.83|3176.83|3184.85|3176.85|3184.39|3176.39|25
1620035060000|2021-05-03 09:44:20|3184.87|3176.87|3187.48|3179.48|3187.49|3179.49|3184.87|3176.87|23
1620035070000|2021-05-03 09:44:30|3187.23|3179.23|3186.95|3178.95|3187.7|3179.7|3186.83|3178.83|21
1620035080000|2021-05-03 09:44:40|3186.99|3178.99|3187.19|3179.19|3187.35|3179.35|3186.85|3178.85|19
1620035090000|2021-05-03 09:44:50|3187.28|3179.28|3186.24|3178.24|3187.39|3179.39|3185.5|3177.5|21
1620035100000|2021-05-03 09:45:00|3186.49|3178.49|3186.75|3178.75|3187.37|3179.37|3186.49|3178.49|24
1620035110000|2021-05-03 09:45:10|3186.73|3178.73|3186.09|3178.09|3186.73|3178.73|3185.88|3177.88|20
1620035120000|2021-05-03 09:45:20|3186.23|3178.23|3183.77|3175.77|3186.37|3178.37|3183.61|3175.61|22
1620035130000|2021-05-03 09:45:30|3183.76|3175.76|3184.42|3176.42|3184.42|3176.42|3183.5|3175.5|27
1620035140000|2021-05-03 09:45:40|3184.43|3176.43|3184.09|3176.09|3185.25|3177.25|3184.09|3176.09|18
1620035150000|2021-05-03 09:45:50|3184.08|3176.08|3184.52|3176.52|3184.52|3176.52|3183.75|3175.75|24
1620035160000|2021-05-03 09:46:00|3184.54|3176.54|3181.82|3173.82|3184.56|3176.56|3181.8|3173.8|22
1620035170000|2021-05-03 09:46:10|3181.89|3173.89|3182.47|3174.47|3182.47|3174.47|3181.83|3173.83|24
1620035180000|2021-05-03 09:46:20|3182.49|3174.49|3183.16|3175.16|3183.47|3175.47|3182.49|3174.49|21
1620035190000|2021-05-03 09:46:30|3183.07|3175.07|3181.69|3173.69|3183.07|3175.07|3181.69|3173.69|23
1620035200000|2021-05-03 09:46:40|3181.71|3173.71|3181.46|3173.46|3181.8|3173.8|3181.44|3173.44|18
1620035210000|2021-05-03 09:46:50|3181.57|3173.57|3181.85|3173.85|3182.41|3174.41|3181.55|3173.55|25
1620035220000|2021-05-03 09:47:00|3181.87|3173.87|3181.96|3173.96|3182.06|3174.06|3181.77|3173.77|20
1620035230000|2021-05-03 09:47:10|3181.94|3173.94|3181.88|3173.88|3182.28|3174.28|3181.86|3173.86|13
1620035240000|2021-05-03 09:47:20|3181.85|3173.85|3181.94|3173.94|3181.95|3173.95|3181.83|3173.83|18
1620035250000|2021-05-03 09:47:30|3181.95|3173.95|3181.73|3173.73|3181.95|3173.95|3181.73|3173.73|10
1620035260000|2021-05-03 09:47:40|3181.67|3173.67|3181.14|3173.14|3181.73|3173.73|3181.09|3173.09|16
1620035270000|2021-05-03 09:47:50|3181.19|3173.19|3181.54|3173.54|3181.64|3173.64|3181.15|3173.15|21
1620035280000|2021-05-03 09:48:00|3181.5|3173.5|3178.3|3170.3|3181.5|3173.5|3178.3|3170.3|22
1620035290000|2021-05-03 09:48:10|3178.29|3170.29|3177.87|3169.87|3178.29|3170.29|3177.74|3169.74|19
1620035300000|2021-05-03 09:48:20|3177.86|3169.86|3179.39|3171.39|3179.39|3171.39|3177.84|3169.84|21
1620035310000|2021-05-03 09:48:30|3179.4|3171.4|3179.22|3171.22|3179.41|3171.41|3179.15|3171.15|15
1620035320000|2021-05-03 09:48:40|3179.24|3171.24|3176.86|3168.86|3179.83|3171.83|3174.37|3166.37|25
1620035330000|2021-05-03 09:48:50|3176.84|3168.84|3177.1|3169.1|3177.1|3169.1|3176.84|3168.84|13
1620035340000|2021-05-03 09:49:00|3177.16|3169.16|3178.09|3170.09|3178.43|3170.43|3177.1|3169.1|21
1620035350000|2021-05-03 09:49:10|3178.1|3170.1|3178.86|3170.86|3178.87|3170.87|3178.01|3170.01|23
1620035360000|2021-05-03 09:49:20|3178.79|3170.79|3180.82|3172.82|3180.82|3172.82|3178.78|3170.78|23
1620035370000|2021-05-03 09:49:30|3180.74|3172.74|3180.71|3172.71|3180.85|3172.85|3180.67|3172.67|19
1620035380000|2021-05-03 09:49:40|3180.9|3172.9|3179.27|3171.27|3181.05|3173.05|3179.27|3171.27|15
1620035390000|2021-05-03 09:49:50|3179.03|3171.03|3179.27|3171.27|3179.44|3171.44|3178.93|3170.93|25
1620035400000|2021-05-03 09:50:00|3179.24|3171.24|3180.82|3172.82|3180.88|3172.88|3179.23|3171.23|23
1620035410000|2021-05-03 09:50:10|3180.83|3172.83|3179.08|3171.08|3180.99|3172.99|3178.9|3170.9|20
1620035420000|2021-05-03 09:50:20|3179.18|3171.18|3180.5|3172.5|3180.5|3172.5|3179.18|3171.18|19
1620035430000|2021-05-03 09:50:30|3180.59|3172.59|3180.42|3172.42|3180.95|3172.95|3180.3|3172.3|18
1620035440000|2021-05-03 09:50:40|3180.45|3172.45|3180.14|3172.14|3180.93|3172.93|3180.06|3172.06|23
1620035450000|2021-05-03 09:50:50|3180.1|3172.1|3180.78|3172.78|3180.78|3172.78|3180.07|3172.07|23
1620035460000|2021-05-03 09:51:00|3180.9|3172.9|3181.22|3173.22|3181.4|3173.4|3180.88|3172.88|16
1620035470000|2021-05-03 09:51:10|3181.48|3173.48|3182.1|3174.1|3182.1|3174.1|3180.9|3172.9|18
1620035480000|2021-05-03 09:51:20|3182.18|3174.18|3182.53|3174.53|3184.38|3176.38|3181.93|3173.93|27
1620035490000|2021-05-03 09:51:30|3182.51|3174.51|3182.77|3174.77|3182.93|3174.93|3182.51|3174.51|24
1620035500000|2021-05-03 09:51:40|3182.83|3174.83|3183.5|3175.5|3183.66|3175.66|3182.83|3174.83|16
1620035510000|2021-05-03 09:51:50|3183.54|3175.54|3183.85|3175.85|3183.85|3175.85|3183.12|3175.12|13
1620035520000|2021-05-03 09:52:00|3183.82|3175.82|3183.31|3175.31|3183.88|3175.88|3183.21|3175.21|10
1620035530000|2021-05-03 09:52:10|3183.38|3175.38|3183.77|3175.77|3183.77|3175.77|3183.38|3175.38|17
1620035540000|2021-05-03 09:52:20|3183.86|3175.86|3184.13|3176.13|3184.13|3176.13|3183.82|3175.82|18
1620035550000|2021-05-03 09:52:30|3184.2|3176.2|3184.55|3176.55|3184.62|3176.62|3184.15|3176.15|22
1620035560000|2021-05-03 09:52:40|3184.64|3176.64|3185.97|3177.97|3185.97|3177.97|3184.64|3176.64|25
1620035570000|2021-05-03 09:52:50|3185.94|3177.94|3185.59|3177.59|3185.97|3177.97|3185.46|3177.46|13
1620035580000|2021-05-03 09:53:00|3185.6|3177.6|3185.29|3177.29|3185.86|3177.86|3185.29|3177.29|17
1620035590000|2021-05-03 09:53:10|3185.32|3177.32|3185.41|3177.41|3185.5|3177.5|3185.26|3177.26|14
1620035600000|2021-05-03 09:53:20|3185.46|3177.46|3183.07|3175.07|3185.48|3177.48|3182.75|3174.75|17
1620035610000|2021-05-03 09:53:30|3183.08|3175.08|3183.02|3175.02|3183.44|3175.44|3183.02|3175.02|22
1620035620000|2021-05-03 09:53:40|3182.66|3174.66|3180.81|3172.81|3182.66|3174.66|3180.57|3172.57|27
1620035630000|2021-05-03 09:53:50|3180.72|3172.72|3181.83|3173.83|3181.83|3173.83|3180.35|3172.35|27
1620035640000|2021-05-03 09:54:00|3182.45|3174.45|3182.54|3174.54|3182.84|3174.84|3182.45|3174.45|20
1620035650000|2021-05-03 09:54:10|3182.2|3174.2|3181.16|3173.16|3182.2|3174.2|3181.16|3173.16|20
1620035660000|2021-05-03 09:54:20|3181.08|3173.08|3179.8|3171.8|3181.15|3173.15|3179.4|3171.4|23
1620035670000|2021-05-03 09:54:30|3179.81|3171.81|3180.88|3172.88|3180.88|3172.88|3179.64|3171.64|24
1620035680000|2021-05-03 09:54:40|3180.89|3172.89|3180.34|3172.34|3180.91|3172.91|3180.31|3172.31|12
1620035690000|2021-05-03 09:54:50|3180.35|3172.35|3180.57|3172.57|3180.73|3172.73|3180.35|3172.35|13
1620035700000|2021-05-03 09:55:00|3180.41|3172.41|3180.3|3172.3|3180.41|3172.41|3180.13|3172.13|21
1620035710000|2021-05-03 09:55:10|3180.33|3172.33|3180.31|3172.31|3180.33|3172.33|3180.25|3172.25|12
1620035720000|2021-05-03 09:55:20|3180.33|3172.33|3180.76|3172.76|3180.87|3172.87|3180.33|3172.33|19
1620035730000|2021-05-03 09:55:30|3180.84|3172.84|3180.72|3172.72|3180.89|3172.89|3180.71|3172.71|16
1620035740000|2021-05-03 09:55:40|3180.75|3172.75|3181.87|3173.87|3182.31|3174.31|3180.75|3172.75|22
1620035750000|2021-05-03 09:55:50|3181.85|3173.85|3180.06|3172.06|3181.85|3173.85|3179.67|3171.67|23
1620035760000|2021-05-03 09:56:00|3180.2|3172.2|3179.51|3171.51|3180.28|3172.28|3179.51|3171.51|27
1620035770000|2021-05-03 09:56:10|3179.52|3171.52|3176.95|3168.95|3179.52|3171.52|3176.95|3168.95|27
1620035780000|2021-05-03 09:56:20|3176.56|3168.56|3173.77|3165.77|3176.56|3168.56|3173.77|3165.77|22
1620035790000|2021-05-03 09:56:30|3173.88|3165.88|3174.53|3166.53|3176.99|3168.99|3172.79|3164.79|26
1620035800000|2021-05-03 09:56:40|3174.23|3166.23|3176.75|3168.75|3176.83|3168.83|3174.23|3166.23|28
1620035810000|2021-05-03 09:56:50|3176.73|3168.73|3176.93|3168.93|3176.99|3168.99|3175.32|3167.32|28
1620035820000|2021-05-03 09:57:00|3177.45|3169.45|3172.62|3164.62|3177.54|3169.54|3172.58|3164.58|26
1620035830000|2021-05-03 09:57:10|3172.71|3164.71|3172.67|3164.67|3174.13|3166.13|3172.66|3164.66|26
1620035840000|2021-05-03 09:57:20|3172.79|3164.79|3170.18|3162.18|3172.79|3164.79|3170.16|3162.16|22
1620035850000|2021-05-03 09:57:30|3169.61|3161.61|3170.65|3162.65|3170.65|3162.65|3168.81|3160.81|24
1620035860000|2021-05-03 09:57:40|3170.69|3162.69|3170.46|3162.46|3171.58|3163.58|3169.42|3161.42|25
1620035870000|2021-05-03 09:57:50|3170.77|3162.77|3171.12|3163.12|3171.76|3163.76|3170.58|3162.58|27
1620035880000|2021-05-03 09:58:00|3171.11|3163.11|3169.31|3161.31|3171.13|3163.13|3169.31|3161.31|22
1620035890000|2021-05-03 09:58:10|3169.1|3161.1|3169.71|3161.71|3169.85|3161.85|3169.1|3161.1|27
1620035900000|2021-05-03 09:58:20|3169.46|3161.46|3169.6|3161.6|3170.14|3162.14|3169.43|3161.43|22
1620035910000|2021-05-03 09:58:30|3169.66|3161.66|3167.91|3159.91|3169.77|3161.77|3167.25|3159.25|23
1620035920000|2021-05-03 09:58:40|3168.51|3160.51|3168.71|3160.71|3168.78|3160.78|3167.57|3159.57|28
1620035930000|2021-05-03 09:58:50|3168.28|3160.28|3166.72|3158.72|3168.28|3160.28|3166.62|3158.62|27
1620035940000|2021-05-03 09:59:00|3166.86|3158.86|3168.18|3160.18|3168.23|3160.23|3166.85|3158.85|27
1620035950000|2021-05-03 09:59:10|3168.38|3160.38|3168.11|3160.11|3168.38|3160.38|3167.16|3159.16|25
1620035960000|2021-05-03 09:59:20|3168.24|3160.24|3168.45|3160.45|3168.53|3160.53|3168.19|3160.19|25
1620035970000|2021-05-03 09:59:30|3168.43|3160.43|3169.59|3161.59|3169.59|3161.59|3167.76|3159.76|23
1620035980000|2021-05-03 09:59:40|3169.6|3161.6|3169.74|3161.74|3169.76|3161.76|3169.45|3161.45|22
1620035990000|2021-05-03 09:59:50|3169.64|3161.64|3171.66|3163.66|3171.74|3163.74|3169.64|3161.64|18
1620036000000|2021-05-03 10:00:00|3171.67|3163.67|3171.68|3163.68|3171.93|3163.93|3171.6|3163.6|18
1620036010000|2021-05-03 10:00:10|3171.67|3163.67|3171.55|3163.55|3171.76|3163.76|3171.55|3163.55|21
1620036020000|2021-05-03 10:00:20|3171.56|3163.56|3171.58|3163.58|3171.71|3163.71|3171.51|3163.51|19
1620036030000|2021-05-03 10:00:30|3171.59|3163.59|3171.73|3163.73|3171.97|3163.97|3171.59|3163.59|16
1620036040000|2021-05-03 10:00:40|3171.82|3163.82|3171.6|3163.6|3172.25|3164.25|3171.6|3163.6|21
1620036050000|2021-05-03 10:00:50|3171.7|3163.7|3170.29|3162.29|3171.75|3163.75|3170.04|3162.04|12
1620036060000|2021-05-03 10:01:00|3169.71|3161.71|3171.18|3163.18|3171.23|3163.23|3169.44|3161.44|29
1620036070000|2021-05-03 10:01:10|3171.11|3163.11|3171.97|3163.97|3171.97|3163.97|3171.11|3163.11|14
1620036080000|2021-05-03 10:01:20|3171.98|3163.98|3172.59|3164.59|3172.67|3164.67|3171.98|3163.98|28
1620036090000|2021-05-03 10:01:30|3172.76|3164.76|3173.34|3165.34|3173.35|3165.35|3172.65|3164.65|21
1620036100000|2021-05-03 10:01:40|3173.37|3165.37|3173.07|3165.07|3173.37|3165.37|3172.89|3164.89|18
1620036110000|2021-05-03 10:01:50|3173.13|3165.13|3172.18|3164.18|3173.36|3165.36|3172.11|3164.11|17
1620036120000|2021-05-03 10:02:00|3172.13|3164.13|3172.02|3164.02|3172.13|3164.13|3172|3164|7
1620036130000|2021-05-03 10:02:10|3172.07|3164.07|3172.01|3164.01|3172.07|3164.07|3171.86|3163.86|14
1620036140000|2021-05-03 10:02:20|3171.93|3163.93|3171.33|3163.33|3171.95|3163.95|3171.29|3163.29|13
1620036150000|2021-05-03 10:02:30|3171.34|3163.34|3172.37|3164.37|3172.51|3164.51|3171.3|3163.3|24
1620036160000|2021-05-03 10:02:40|3172.38|3164.38|3172.33|3164.33|3172.73|3164.73|3172.24|3164.24|21
1620036170000|2021-05-03 10:02:50|3172.32|3164.32|3171.09|3163.09|3172.33|3164.33|3170.05|3162.05|21
1620036180000|2021-05-03 10:03:00|3171.14|3163.14|3170.65|3162.65|3171.14|3163.14|3170.48|3162.48|20
1620036190000|2021-05-03 10:03:10|3170.66|3162.66|3170.72|3162.72|3171.2|3163.2|3170.61|3162.61|23
1620036200000|2021-05-03 10:03:20|3170.77|3162.77|3170.82|3162.82|3170.82|3162.82|3170.41|3162.41|24
1620036210000|2021-05-03 10:03:30|3170.8|3162.8|3171.4|3163.4|3171.84|3163.84|3170.77|3162.77|23
1620036220000|2021-05-03 10:03:40|3171.41|3163.41|3171.2|3163.2|3171.41|3163.41|3171.08|3163.08|21
1620036230000|2021-05-03 10:03:50|3171.21|3163.21|3171.22|3163.22|3171.28|3163.28|3171.13|3163.13|11
1620036240000|2021-05-03 10:04:00|3171.17|3163.17|3171.12|3163.12|3171.25|3163.25|3171.12|3163.12|11
1620036250000|2021-05-03 10:04:10|3171.24|3163.24|3171.07|3163.07|3171.4|3163.4|3171.07|3163.07|11
1620036260000|2021-05-03 10:04:20|3171.04|3163.04|3170.39|3162.39|3171.04|3163.04|3170.39|3162.39|17
1620036270000|2021-05-03 10:04:30|3170.32|3162.32|3169.69|3161.69|3170.32|3162.32|3169.69|3161.69|23
1620036280000|2021-05-03 10:04:40|3169.7|3161.7|3168.24|3160.24|3169.7|3161.7|3168.24|3160.24|19
1620036290000|2021-05-03 10:04:50|3168.22|3160.22|3165.48|3157.48|3168.31|3160.31|3165.47|3157.47|21
1620036300000|2021-05-03 10:05:00|3165.32|3157.32|3166.48|3158.48|3166.48|3158.48|3165.26|3157.26|21
1620036310000|2021-05-03 10:05:10|3167.36|3159.36|3168.15|3160.15|3168.74|3160.74|3167.36|3159.36|24
1620036320000|2021-05-03 10:05:20|3168.07|3160.07|3167.44|3159.44|3168.12|3160.12|3167.43|3159.43|23
1620036330000|2021-05-03 10:05:30|3167.4|3159.4|3167.77|3159.77|3167.8|3159.8|3167.2|3159.2|20
1620036340000|2021-05-03 10:05:40|3167.79|3159.79|3166.01|3158.01|3167.86|3159.86|3166.01|3158.01|23
1620036350000|2021-05-03 10:05:50|3165.98|3157.98|3167.17|3159.17|3167.17|3159.17|3165.27|3157.27|27
1620036360000|2021-05-03 10:06:00|3167.2|3159.2|3166.21|3158.21|3167.34|3159.34|3165.92|3157.92|24
1620036370000|2021-05-03 10:06:10|3166.11|3158.11|3166.19|3158.19|3166.31|3158.31|3165.91|3157.91|21
1620036380000|2021-05-03 10:06:20|3166.2|3158.2|3164.57|3156.57|3166.42|3158.42|3164.52|3156.52|17
1620036390000|2021-05-03 10:06:30|3164.59|3156.59|3163.72|3155.72|3164.59|3156.59|3163.32|3155.32|21
1620036400000|2021-05-03 10:06:40|3163.63|3155.63|3160.47|3152.47|3163.63|3155.63|3160.39|3152.39|25
1620036410000|2021-05-03 10:06:50|3160.41|3152.41|3160.64|3152.64|3160.81|3152.81|3160|3152|22
1620036420000|2021-05-03 10:07:00|3160.63|3152.63|3160.66|3152.66|3160.77|3152.77|3160.52|3152.52|14
1620036430000|2021-05-03 10:07:10|3160.52|3152.52|3159.19|3151.19|3160.52|3152.52|3159.12|3151.12|20
1620036440000|2021-05-03 10:07:20|3159.2|3151.2|3159.38|3151.38|3159.43|3151.43|3158.67|3150.67|23
1620036450000|2021-05-03 10:07:30|3159.31|3151.31|3157.97|3149.97|3159.4|3151.4|3157.4|3149.4|27
1620036460000|2021-05-03 10:07:40|3158|3150|3155.34|3147.34|3158.14|3150.14|3155.34|3147.34|22
1620036470000|2021-05-03 10:07:50|3154.49|3146.49|3156.92|3148.92|3157.06|3149.06|3154.47|3146.47|23
1620036480000|2021-05-03 10:08:00|3156.97|3148.97|3157.19|3149.19|3158.74|3150.74|3156.97|3148.97|24
1620036490000|2021-05-03 10:08:10|3157.44|3149.44|3158.48|3150.48|3158.55|3150.55|3155.51|3147.51|28
1620036500000|2021-05-03 10:08:20|3158.49|3150.49|3158.78|3150.78|3158.79|3150.79|3158.48|3150.48|14
1620036510000|2021-05-03 10:08:30|3158.75|3150.75|3160.27|3152.27|3160.56|3152.56|3158.74|3150.74|26
1620036520000|2021-05-03 10:08:40|3160.3|3152.3|3159.73|3151.73|3160.3|3152.3|3159.51|3151.51|25
1620036530000|2021-05-03 10:08:50|3159.59|3151.59|3159.38|3151.38|3159.61|3151.61|3158.88|3150.88|22
1620036540000|2021-05-03 10:09:00|3159.25|3151.25|3160.09|3152.09|3161.39|3153.39|3159.25|3151.25|26
1620036550000|2021-05-03 10:09:10|3160.32|3152.32|3161.62|3153.62|3161.62|3153.62|3159.93|3151.93|19
1620036560000|2021-05-03 10:09:20|3161.59|3153.59|3161.78|3153.78|3161.89|3153.89|3161.58|3153.58|22
1620036570000|2021-05-03 10:09:30|3161.73|3153.73|3162.11|3154.11|3162.11|3154.11|3161.73|3153.73|14
1620036580000|2021-05-03 10:09:40|3162.13|3154.13|3161.83|3153.83|3162.21|3154.21|3161.83|3153.83|13
1620036590000|2021-05-03 10:09:50|3162.05|3154.05|3163.38|3155.38|3163.47|3155.47|3162.05|3154.05|10
1620036600000|2021-05-03 10:10:00|3163.36|3155.36|3161.77|3153.77|3163.36|3155.36|3161.38|3153.38|23
1620036610000|2021-05-03 10:10:10|3161.78|3153.78|3162.51|3154.51|3162.51|3154.51|3161.78|3153.78|17
1620036620000|2021-05-03 10:10:20|3162.52|3154.52|3162.31|3154.31|3162.52|3154.52|3162.21|3154.21|17
1620036630000|2021-05-03 10:10:30|3162.36|3154.36|3162.27|3154.27|3162.39|3154.39|3162.09|3154.09|19
1620036640000|2021-05-03 10:10:40|3162.21|3154.21|3161.94|3153.94|3162.21|3154.21|3161.51|3153.51|17
1620036650000|2021-05-03 10:10:50|3161.97|3153.97|3161.44|3153.44|3162.32|3154.32|3161.32|3153.32|19
1620036660000|2021-05-03 10:11:00|3161.22|3153.22|3159.89|3151.89|3161.22|3153.22|3159.89|3151.89|20
1620036670000|2021-05-03 10:11:10|3159.88|3151.88|3159.95|3151.95|3160|3152|3159.78|3151.78|19
1620036680000|2021-05-03 10:11:20|3159.96|3151.96|3159.03|3151.03|3159.96|3151.96|3159.01|3151.01|20
1620036690000|2021-05-03 10:11:30|3159.01|3151.01|3159.42|3151.42|3159.42|3151.42|3158.93|3150.93|24
1620036700000|2021-05-03 10:11:40|3159.38|3151.38|3158.77|3150.77|3159.38|3151.38|3158.77|3150.77|16
1620036710000|2021-05-03 10:11:50|3158.68|3150.68|3158.5|3150.5|3158.73|3150.73|3158.49|3150.49|15
1620036720000|2021-05-03 10:12:00|3158.47|3150.47|3157.78|3149.78|3158.48|3150.48|3157.78|3149.78|14
1620036730000|2021-05-03 10:12:10|3157.81|3149.81|3157.96|3149.96|3158.09|3150.09|3157.81|3149.81|14
1620036740000|2021-05-03 10:12:20|3157.89|3149.89|3158.08|3150.08|3158.12|3150.12|3157.62|3149.62|20
1620036750000|2021-05-03 10:12:30|3158.12|3150.12|3158.12|3150.12|3158.23|3150.23|3158.06|3150.06|22
1620036760000|2021-05-03 10:12:40|3158.1|3150.1|3158.19|3150.19|3158.22|3150.22|3158.1|3150.1|8
1620036770000|2021-05-03 10:12:50|3158.18|3150.18|3159.66|3151.66|3159.67|3151.67|3158.18|3150.18|12
1620036780000|2021-05-03 10:13:00|3159.6|3151.6|3165.43|3157.43|3165.43|3157.43|3159.6|3151.6|20
1620036790000|2021-05-03 10:13:10|3165.51|3157.51|3163.52|3155.52|3165.51|3157.51|3162.83|3154.83|25
1620036800000|2021-05-03 10:13:20|3163.56|3155.56|3161.88|3153.88|3163.56|3155.56|3161.69|3153.69|22
1620036810000|2021-05-03 10:13:30|3161.86|3153.86|3162.87|3154.87|3162.89|3154.89|3161.86|3153.86|24
1620036820000|2021-05-03 10:13:40|3162.88|3154.88|3163.2|3155.2|3163.84|3155.84|3162.71|3154.71|27
1620036830000|2021-05-03 10:13:50|3163.19|3155.19|3162.84|3154.84|3163.55|3155.55|3162.58|3154.58|26
1620036840000|2021-05-03 10:14:00|3162.63|3154.63|3161.88|3153.88|3162.63|3154.63|3161.87|3153.87|21
1620036850000|2021-05-03 10:14:10|3161.86|3153.86|3161.79|3153.79|3162.01|3154.01|3161.6|3153.6|19
1620036860000|2021-05-03 10:14:20|3162.58|3154.58|3162.8|3154.8|3164.63|3156.63|3162.58|3154.58|26
1620036870000|2021-05-03 10:14:30|3162.71|3154.71|3163.18|3155.18|3163.18|3155.18|3162.46|3154.46|24
1620036880000|2021-05-03 10:14:40|3163.49|3155.49|3163.86|3155.86|3163.93|3155.93|3163.31|3155.31|26
1620036890000|2021-05-03 10:14:50|3163.99|3155.99|3163.33|3155.33|3164.25|3156.25|3163.09|3155.09|27
1620036900000|2021-05-03 10:15:00|3163.35|3155.35|3165.69|3157.69|3165.69|3157.69|3163.35|3155.35|28
1620036910000|2021-05-03 10:15:10|3165.64|3157.64|3166.85|3158.85|3167.03|3159.03|3165.55|3157.55|23
1620036920000|2021-05-03 10:15:20|3166.83|3158.83|3168.24|3160.24|3168.83|3160.83|3166.83|3158.83|26
1620036930000|2021-05-03 10:15:30|3168.03|3160.03|3167.74|3159.74|3168.9|3160.9|3167.38|3159.38|27
1620036940000|2021-05-03 10:15:40|3167.82|3159.82|3168.2|3160.2|3168.3|3160.3|3166.89|3158.89|27
1620036950000|2021-05-03 10:15:50|3168.18|3160.18|3168.97|3160.97|3168.97|3160.97|3168.18|3160.18|21
1620036960000|2021-05-03 10:16:00|3168.91|3160.91|3168.67|3160.67|3169.13|3161.13|3168.44|3160.44|24
1620036970000|2021-05-03 10:16:10|3168.43|3160.43|3166.4|3158.4|3168.43|3160.43|3165.83|3157.83|25
1620036980000|2021-05-03 10:16:20|3166.27|3158.27|3165.61|3157.61|3166.5|3158.5|3165.33|3157.33|25
1620036990000|2021-05-03 10:16:30|3165.35|3157.35|3166.24|3158.24|3166.48|3158.48|3165.35|3157.35|25
1620037000000|2021-05-03 10:16:40|3165.9|3157.9|3166.09|3158.09|3166.3|3158.3|3165.9|3157.9|22
1620037010000|2021-05-03 10:16:50|3166.13|3158.13|3166.24|3158.24|3166.27|3158.27|3166.13|3158.13|17
1620037020000|2021-05-03 10:17:00|3166.27|3158.27|3167.85|3159.85|3167.86|3159.86|3166.23|3158.23|23
1620037030000|2021-05-03 10:17:10|3167.99|3159.99|3168.01|3160.01|3168.06|3160.06|3167.94|3159.94|10
1620037040000|2021-05-03 10:17:20|3168.07|3160.07|3166.37|3158.37|3168.7|3160.7|3166.28|3158.28|23
1620037050000|2021-05-03 10:17:30|3166.67|3158.67|3166.83|3158.83|3167.01|3159.01|3166.46|3158.46|26
1620037060000|2021-05-03 10:17:40|3166.95|3158.95|3167.81|3159.81|3167.91|3159.91|3166.8|3158.8|22
1620037070000|2021-05-03 10:17:50|3167.82|3159.82|3166.45|3158.45|3167.83|3159.83|3166.45|3158.45|22
1620037080000|2021-05-03 10:18:00|3166.56|3158.56|3164.21|3156.21|3167.11|3159.11|3164.13|3156.13|27
1620037090000|2021-05-03 10:18:10|3164|3156|3162.29|3154.29|3164|3156|3162.26|3154.26|23
1620037100000|2021-05-03 10:18:20|3162.05|3154.05|3161.93|3153.93|3162.14|3154.14|3161.79|3153.79|20
1620037110000|2021-05-03 10:18:30|3162.09|3154.09|3163.14|3155.14|3163.69|3155.69|3161.94|3153.94|23
1620037120000|2021-05-03 10:18:40|3163|3155|3161.5|3153.5|3163.18|3155.18|3161.46|3153.46|19
1620037130000|2021-05-03 10:18:50|3161.28|3153.28|3160.66|3152.66|3161.28|3153.28|3160.6|3152.6|25
1620037140000|2021-05-03 10:19:00|3160.78|3152.78|3160.06|3152.06|3160.78|3152.78|3160.02|3152.02|23
1620037150000|2021-05-03 10:19:10|3159.93|3151.93|3158.87|3150.87|3159.93|3151.93|3158.71|3150.71|25
1620037160000|2021-05-03 10:19:20|3158.88|3150.88|3157.1|3149.1|3158.93|3150.93|3156.77|3148.77|27
1620037170000|2021-05-03 10:19:30|3157.08|3149.08|3157.19|3149.19|3157.19|3149.19|3155.53|3147.53|26
1620037180000|2021-05-03 10:19:40|3157.35|3149.35|3156.45|3148.45|3157.77|3149.77|3156.45|3148.45|23
1620037190000|2021-05-03 10:19:50|3156.4|3148.4|3155.79|3147.79|3156.51|3148.51|3155.71|3147.71|23
1620037200000|2021-05-03 10:20:00|3155.76|3147.76|3157.32|3149.32|3157.32|3149.32|3155.73|3147.73|24
1620037210000|2021-05-03 10:20:10|3157.35|3149.35|3157.09|3149.09|3157.85|3149.85|3157.09|3149.09|20
1620037220000|2021-05-03 10:20:20|3156.53|3148.53|3156.15|3148.15|3156.53|3148.53|3155.88|3147.88|20
1620037230000|2021-05-03 10:20:30|3156.14|3148.14|3157.12|3149.12|3157.13|3149.13|3156.01|3148.01|15
1620037240000|2021-05-03 10:20:40|3157.17|3149.17|3155.84|3147.84|3157.17|3149.17|3155.79|3147.79|26
1620037250000|2021-05-03 10:20:50|3155.78|3147.78|3156.86|3148.86|3156.86|3148.86|3155.66|3147.66|21
1620037260000|2021-05-03 10:21:00|3156.91|3148.91|3156.67|3148.67|3157.59|3149.59|3156.67|3148.67|24
1620037270000|2021-05-03 10:21:10|3156.41|3148.41|3155.92|3147.92|3156.48|3148.48|3155.82|3147.82|18
1620037280000|2021-05-03 10:21:20|3155.59|3147.59|3155.6|3147.6|3155.6|3147.6|3155.38|3147.38|16
1620037290000|2021-05-03 10:21:30|3155.73|3147.73|3155.5|3147.5|3156.22|3148.22|3155.22|3147.22|25
1620037300000|2021-05-03 10:21:40|3155.37|3147.37|3155.38|3147.38|3155.53|3147.53|3155.3|3147.3|22
1620037310000|2021-05-03 10:21:50|3155.34|3147.34|3153.9|3145.9|3155.34|3147.34|3153.9|3145.9|18
1620037320000|2021-05-03 10:22:00|3153.48|3145.48|3152.5|3144.5|3153.48|3145.48|3152|3144|23
1620037330000|2021-05-03 10:22:10|3153.14|3145.14|3151.64|3143.64|3153.24|3145.24|3151.5|3143.5|26
1620037340000|2021-05-03 10:22:20|3151.63|3143.63|3140.52|3132.52|3151.63|3143.63|3140.52|3132.52|27
1620037350000|2021-05-03 10:22:30|3140.36|3132.36|3144.23|3136.23|3147.42|3139.42|3139.54|3131.54|29
1620037360000|2021-05-03 10:22:40|3143.99|3135.99|3146.26|3138.26|3146.26|3138.26|3143.83|3135.83|27
1620037370000|2021-05-03 10:22:50|3146.28|3138.28|3148.39|3140.39|3148.46|3140.46|3146.28|3138.28|23
1620037380000|2021-05-03 10:23:00|3148.61|3140.61|3147.8|3139.8|3148.87|3140.87|3147.79|3139.79|24
1620037390000|2021-05-03 10:23:10|3148.16|3140.16|3148.66|3140.66|3149.05|3141.05|3147.9|3139.9|19
1620037400000|2021-05-03 10:23:20|3149.01|3141.01|3149.3|3141.3|3149.5|3141.5|3149.01|3141.01|26
1620037410000|2021-05-03 10:23:30|3149.36|3141.36|3148.72|3140.72|3149.39|3141.39|3148.71|3140.71|17
1620037420000|2021-05-03 10:23:40|3148.71|3140.71|3146.52|3138.52|3149.62|3141.62|3146.52|3138.52|26
1620037430000|2021-05-03 10:23:50|3146.54|3138.54|3144.41|3136.41|3146.58|3138.58|3144.09|3136.09|25
1620037440000|2021-05-03 10:24:00|3144.67|3136.67|3149.13|3141.13|3149.15|3141.15|3144.67|3136.67|27
1620037450000|2021-05-03 10:24:10|3149.6|3141.6|3149.5|3141.5|3149.85|3141.85|3149.44|3141.44|23
1620037460000|2021-05-03 10:24:20|3149.49|3141.49|3149.89|3141.89|3150.68|3142.68|3149.38|3141.38|24
1620037470000|2021-05-03 10:24:30|3149.9|3141.9|3151.67|3143.67|3152.98|3144.98|3149.9|3141.9|29
1620037480000|2021-05-03 10:24:40|3151.68|3143.68|3152.85|3144.85|3152.94|3144.94|3151.29|3143.29|24
1620037490000|2021-05-03 10:24:50|3153.07|3145.07|3153.47|3145.47|3153.61|3145.61|3153.07|3145.07|19
1620037500000|2021-05-03 10:25:00|3153.44|3145.44|3153.24|3145.24|3153.53|3145.53|3153.23|3145.23|15
1620037510000|2021-05-03 10:25:10|3153.27|3145.27|3153.58|3145.58|3153.58|3145.58|3153.13|3145.13|17
1620037520000|2021-05-03 10:25:20|3153.63|3145.63|3155.24|3147.24|3156.02|3148.02|3153.56|3145.56|20
1620037530000|2021-05-03 10:25:30|3155.67|3147.67|3157.01|3149.01|3157.88|3149.88|3155.57|3147.57|23
1620037540000|2021-05-03 10:25:40|3157.08|3149.08|3156.27|3148.27|3157.12|3149.12|3156.07|3148.07|23
1620037550000|2021-05-03 10:25:50|3156.44|3148.44|3151.55|3143.55|3156.44|3148.44|3151.31|3143.31|28
1620037560000|2021-05-03 10:26:00|3151.63|3143.63|3153.83|3145.83|3153.83|3145.83|3151.58|3143.58|27
1620037570000|2021-05-03 10:26:10|3153.31|3145.31|3155.48|3147.48|3155.52|3147.52|3153.31|3145.31|25
1620037580000|2021-05-03 10:26:20|3155.43|3147.43|3155.39|3147.39|3155.89|3147.89|3154.48|3146.48|26
1620037590000|2021-05-03 10:26:30|3155.4|3147.4|3156.49|3148.49|3156.61|3148.61|3155.32|3147.32|26
1620037600000|2021-05-03 10:26:40|3156.48|3148.48|3155.1|3147.1|3156.79|3148.79|3155.1|3147.1|26
1620037610000|2021-05-03 10:26:50|3156.06|3148.06|3156.44|3148.44|3156.47|3148.47|3155.61|3147.61|25
1620037620000|2021-05-03 10:27:00|3156.67|3148.67|3158.25|3150.25|3158.42|3150.42|3156.44|3148.44|28
1620037630000|2021-05-03 10:27:10|3158.27|3150.27|3158.45|3150.45|3158.6|3150.6|3158.2|3150.2|26
1620037640000|2021-05-03 10:27:20|3158.38|3150.38|3158.53|3150.53|3158.75|3150.75|3158.38|3150.38|27
1620037650000|2021-05-03 10:27:30|3158.57|3150.57|3159.1|3151.1|3159.1|3151.1|3157.65|3149.65|24
1620037660000|2021-05-03 10:27:40|3159.26|3151.26|3159.29|3151.29|3159.56|3151.56|3158.98|3150.98|26
1620037670000|2021-05-03 10:27:50|3159.25|3151.25|3159.44|3151.44|3159.53|3151.53|3159.14|3151.14|25
1620037680000|2021-05-03 10:28:00|3159.5|3151.5|3159.5|3151.5|3159.56|3151.56|3159.47|3151.47|23
1620037690000|2021-05-03 10:28:10|3159.48|3151.48|3159.19|3151.19|3159.48|3151.48|3158.56|3150.56|26
1620037700000|2021-05-03 10:28:20|3159.17|3151.17|3158.76|3150.76|3159.38|3151.38|3158.76|3150.76|26
1620037710000|2021-05-03 10:28:30|3158.89|3150.89|3158.98|3150.98|3159.02|3151.02|3158.75|3150.75|18
1620037720000|2021-05-03 10:28:40|3158.99|3150.99|3158.89|3150.89|3159.21|3151.21|3158.89|3150.89|15
1620037730000|2021-05-03 10:28:50|3158.92|3150.92|3157.65|3149.65|3158.92|3150.92|3157.6|3149.6|18
1620037740000|2021-05-03 10:29:00|3157.6|3149.6|3157.56|3149.56|3158.13|3150.13|3157.33|3149.33|25
1620037750000|2021-05-03 10:29:10|3157.68|3149.68|3157.6|3149.6|3157.83|3149.83|3157.56|3149.56|23
1620037760000|2021-05-03 10:29:20|3157.69|3149.69|3158.56|3150.56|3158.68|3150.68|3157.69|3149.69|21
1620037770000|2021-05-03 10:29:30|3158.57|3150.57|3160.15|3152.15|3160.15|3152.15|3158.54|3150.54|18
1620037780000|2021-05-03 10:29:40|3160.13|3152.13|3159.56|3151.56|3160.13|3152.13|3159.56|3151.56|24
1620037790000|2021-05-03 10:29:50|3159.59|3151.59|3159.84|3151.84|3160.23|3152.23|3159.34|3151.34|25
1620037800000|2021-05-03 10:30:00|3159.91|3151.91|3159.74|3151.74|3159.94|3151.94|3159.71|3151.71|27
1620037810000|2021-05-03 10:30:10|3159.91|3151.91|3160.23|3152.23|3160.23|3152.23|3159.8|3151.8|28
1620037820000|2021-05-03 10:30:20|3160.34|3152.34|3160.39|3152.39|3160.46|3152.46|3160.19|3152.19|19
1620037830000|2021-05-03 10:30:30|3160.46|3152.46|3160.67|3152.67|3160.69|3152.69|3160.46|3152.46|19
1620037840000|2021-05-03 10:30:40|3160.69|3152.69|3161.19|3153.19|3161.37|3153.37|3160.69|3152.69|18
1620037850000|2021-05-03 10:30:50|3161.33|3153.33|3161.69|3153.69|3161.89|3153.89|3161.09|3153.09|26
1620037860000|2021-05-03 10:31:00|3161.73|3153.73|3161.78|3153.78|3161.87|3153.87|3161.63|3153.63|18
1620037870000|2021-05-03 10:31:10|3161.75|3153.75|3161.99|3153.99|3162.1|3154.1|3161.75|3153.75|23
1620037880000|2021-05-03 10:31:20|3161.96|3153.96|3159.66|3151.66|3162.08|3154.08|3159.5|3151.5|24
1620037890000|2021-05-03 10:31:30|3159.69|3151.69|3160.19|3152.19|3160.19|3152.19|3159.63|3151.63|24
1620037900000|2021-05-03 10:31:40|3160.17|3152.17|3159.41|3151.41|3160.17|3152.17|3159.29|3151.29|21
1620037910000|2021-05-03 10:31:50|3159.39|3151.39|3157.77|3149.77|3159.39|3151.39|3157.77|3149.77|19
1620037920000|2021-05-03 10:32:00|3157.88|3149.88|3158.87|3150.87|3158.97|3150.97|3157.8|3149.8|23
1620037930000|2021-05-03 10:32:10|3158.88|3150.88|3157.98|3149.98|3159.04|3151.04|3157.98|3149.98|20
1620037940000|2021-05-03 10:32:20|3158|3150|3155.73|3147.73|3158.05|3150.05|3155.73|3147.73|16
1620037950000|2021-05-03 10:32:30|3155.74|3147.74|3154.27|3146.27|3155.74|3147.74|3153.79|3145.79|18
1620037960000|2021-05-03 10:32:40|3154.42|3146.42|3156.28|3148.28|3156.33|3148.33|3154.41|3146.41|25
1620037970000|2021-05-03 10:32:50|3156.37|3148.37|3155.49|3147.49|3156.87|3148.87|3155.4|3147.4|20
1620037980000|2021-05-03 10:33:00|3155.99|3147.99|3155.8|3147.8|3156.11|3148.11|3155.56|3147.56|20
1620037990000|2021-05-03 10:33:10|3155.83|3147.83|3156.07|3148.07|3156.07|3148.07|3155.82|3147.82|22
1620038000000|2021-05-03 10:33:20|3156.11|3148.11|3156.56|3148.56|3156.56|3148.56|3155.98|3147.98|19
1620038010000|2021-05-03 10:33:30|3156.61|3148.61|3156.63|3148.63|3156.64|3148.64|3156.35|3148.35|27
1620038020000|2021-05-03 10:33:40|3156.72|3148.72|3155.01|3147.01|3156.86|3148.86|3155.01|3147.01|27
1620038030000|2021-05-03 10:33:50|3154.95|3146.95|3152.65|3144.65|3154.95|3146.95|3152.65|3144.65|25
1620038040000|2021-05-03 10:34:00|3152.71|3144.71|3154.11|3146.11|3154.11|3146.11|3152.49|3144.49|27
1620038050000|2021-05-03 10:34:10|3154.25|3146.25|3155.07|3147.07|3155.25|3147.25|3154.25|3146.25|26
1620038060000|2021-05-03 10:34:20|3154.98|3146.98|3153.94|3145.94|3154.98|3146.98|3153.68|3145.68|25
1620038070000|2021-05-03 10:34:30|3153.92|3145.92|3155.25|3147.25|3155.29|3147.29|3153.92|3145.92|22
1620038080000|2021-05-03 10:34:40|3155.28|3147.28|3155.35|3147.35|3155.47|3147.47|3155.23|3147.23|20
1620038090000|2021-05-03 10:34:50|3155.41|3147.41|3154.15|3146.15|3155.56|3147.56|3154.13|3146.13|25
1620038100000|2021-05-03 10:35:00|3154.16|3146.16|3155.89|3147.89|3155.89|3147.89|3154.16|3146.16|26
1620038110000|2021-05-03 10:35:10|3155.87|3147.87|3156.11|3148.11|3156.11|3148.11|3155.55|3147.55|22
1620038120000|2021-05-03 10:35:20|3156.3|3148.3|3156.99|3148.99|3157.69|3149.69|3156.24|3148.24|26
1620038130000|2021-05-03 10:35:30|3157.08|3149.08|3157.29|3149.29|3157.36|3149.36|3157.04|3149.04|22
1620038140000|2021-05-03 10:35:40|3158.32|3150.32|3157.21|3149.21|3158.32|3150.32|3156.75|3148.75|20
1620038150000|2021-05-03 10:35:50|3157.44|3149.44|3157.6|3149.6|3157.64|3149.64|3157.34|3149.34|26
1620038160000|2021-05-03 10:36:00|3157.55|3149.55|3156.74|3148.74|3157.55|3149.55|3156.74|3148.74|23
1620038170000|2021-05-03 10:36:10|3156.69|3148.69|3156.49|3148.49|3156.73|3148.73|3156.47|3148.47|11
1620038180000|2021-05-03 10:36:20|3156.69|3148.69|3156.65|3148.65|3156.81|3148.81|3156.61|3148.61|19
1620038190000|2021-05-03 10:36:30|3156.73|3148.73|3156.5|3148.5|3156.73|3148.73|3156.5|3148.5|17
1620038200000|2021-05-03 10:36:40|3156.45|3148.45|3156.39|3148.39|3156.49|3148.49|3156.39|3148.39|13
1620038210000|2021-05-03 10:36:50|3156.38|3148.38|3156.46|3148.46|3156.48|3148.48|3156.3|3148.3|10
1620038220000|2021-05-03 10:37:00|3156.44|3148.44|3152.69|3144.69|3156.44|3148.44|3152.49|3144.49|22
1620038230000|2021-05-03 10:37:10|3152.71|3144.71|3153.95|3145.95|3153.95|3145.95|3152.71|3144.71|17
1620038240000|2021-05-03 10:37:20|3154.02|3146.02|3153.56|3145.56|3154.19|3146.19|3152.64|3144.64|28
1620038250000|2021-05-03 10:37:30|3153.45|3145.45|3153.01|3145.01|3153.49|3145.49|3152.68|3144.68|25
1620038260000|2021-05-03 10:37:40|3153|3145|3154.28|3146.28|3154.31|3146.31|3153|3145|17
1620038270000|2021-05-03 10:37:50|3154.27|3146.27|3153.34|3145.34|3154.27|3146.27|3153.34|3145.34|14
1620038280000|2021-05-03 10:38:00|3153.12|3145.12|3153.87|3145.87|3153.91|3145.91|3153.12|3145.12|23
1620038290000|2021-05-03 10:38:10|3153.9|3145.9|3153.74|3145.74|3153.9|3145.9|3153.58|3145.58|21
1620038300000|2021-05-03 10:38:20|3153.82|3145.82|3153.69|3145.69|3153.95|3145.95|3153.69|3145.69|20
1620038310000|2021-05-03 10:38:30|3153.76|3145.76|3153.19|3145.19|3153.89|3145.89|3153.19|3145.19|24
1620038320000|2021-05-03 10:38:40|3153.2|3145.2|3152.96|3144.96|3153.2|3145.2|3152.83|3144.83|20
1620038330000|2021-05-03 10:38:50|3153.01|3145.01|3153.3|3145.3|3153.3|3145.3|3152.66|3144.66|25
1620038340000|2021-05-03 10:39:00|3153.27|3145.27|3152.98|3144.98|3153.27|3145.27|3152.95|3144.95|19
1620038350000|2021-05-03 10:39:10|3153.2|3145.2|3152.04|3144.04|3153.27|3145.27|3152.04|3144.04|23
1620038360000|2021-05-03 10:39:20|3152.03|3144.03|3151.14|3143.14|3152.16|3144.16|3151.1|3143.1|23
1620038370000|2021-05-03 10:39:30|3151.15|3143.15|3150.16|3142.16|3151.22|3143.22|3150.11|3142.11|22
1620038380000|2021-05-03 10:39:40|3150.14|3142.14|3149.9|3141.9|3150.36|3142.36|3149.85|3141.85|16
1620038390000|2021-05-03 10:39:50|3149.89|3141.89|3147.37|3139.37|3150.04|3142.04|3147.14|3139.14|24
1620038400000|2021-05-03 10:40:00|3147.62|3139.62|3146.75|3138.75|3147.74|3139.74|3146.75|3138.75|27
1620038410000|2021-05-03 10:40:10|3146.73|3138.73|3148.91|3140.91|3149.03|3141.03|3146.7|3138.7|23
1620038420000|2021-05-03 10:40:20|3148.89|3140.89|3147.33|3139.33|3149.41|3141.41|3146.78|3138.78|28
1620038430000|2021-05-03 10:40:30|3147.63|3139.63|3147.27|3139.27|3147.69|3139.69|3146.9|3138.9|25
1620038440000|2021-05-03 10:40:40|3147.6|3139.6|3147.51|3139.51|3147.61|3139.61|3147.47|3139.47|19
1620038450000|2021-05-03 10:40:50|3147.66|3139.66|3147.83|3139.83|3147.83|3139.83|3146.95|3138.95|23
1620038460000|2021-05-03 10:41:00|3148.53|3140.53|3147.36|3139.36|3148.83|3140.83|3146.9|3138.9|27
1620038470000|2021-05-03 10:41:10|3147.48|3139.48|3147.47|3139.47|3147.97|3139.97|3147.47|3139.47|25
1620038480000|2021-05-03 10:41:20|3147.39|3139.39|3148.33|3140.33|3148.33|3140.33|3147.39|3139.39|14
1620038490000|2021-05-03 10:41:30|3148.6|3140.6|3147.5|3139.5|3148.9|3140.9|3147.5|3139.5|27
1620038500000|2021-05-03 10:41:40|3147.81|3139.81|3146.79|3138.79|3147.84|3139.84|3146.55|3138.55|22
1620038510000|2021-05-03 10:41:50|3146.87|3138.87|3145.78|3137.78|3147.05|3139.05|3145.78|3137.78|25
1620038520000|2021-05-03 10:42:00|3145.88|3137.88|3146.08|3138.08|3146.46|3138.46|3145.88|3137.88|27
1620038530000|2021-05-03 10:42:10|3146.05|3138.05|3145.57|3137.57|3146.13|3138.13|3145.47|3137.47|22
1620038540000|2021-05-03 10:42:20|3145.61|3137.61|3145.71|3137.71|3145.71|3137.71|3145.55|3137.55|14
1620038550000|2021-05-03 10:42:30|3145.73|3137.73|3145.82|3137.82|3145.88|3137.88|3145.63|3137.63|16
1620038560000|2021-05-03 10:42:40|3145.8|3137.8|3144.7|3136.7|3145.82|3137.82|3144.67|3136.67|27
1620038570000|2021-05-03 10:42:50|3144.66|3136.66|3143.46|3135.46|3144.66|3136.66|3143.42|3135.42|21
1620038580000|2021-05-03 10:43:00|3143.45|3135.45|3143.76|3135.76|3143.97|3135.97|3143.43|3135.43|24
1620038590000|2021-05-03 10:43:10|3143.7|3135.7|3143.83|3135.83|3143.83|3135.83|3143.57|3135.57|19
1620038600000|2021-05-03 10:43:20|3143.78|3135.78|3143.09|3135.09|3143.83|3135.83|3143.06|3135.06|21
1620038610000|2021-05-03 10:43:30|3143.08|3135.08|3141.57|3133.57|3143.1|3135.1|3141.57|3133.57|23
1620038620000|2021-05-03 10:43:40|3141.67|3133.67|3140.06|3132.06|3141.69|3133.69|3140.06|3132.06|19
1620038630000|2021-05-03 10:43:50|3139.85|3131.85|3138.78|3130.78|3139.88|3131.88|3138.71|3130.71|25
1620038640000|2021-05-03 10:44:00|3138.71|3130.71|3138.2|3130.2|3139.06|3131.06|3138.2|3130.2|28
1620038650000|2021-05-03 10:44:10|3138.27|3130.27|3135.61|3127.61|3138.27|3130.27|3135.44|3127.44|27
1620038660000|2021-05-03 10:44:20|3135.58|3127.58|3131.78|3123.78|3135.58|3127.58|3131.78|3123.78|29
1620038670000|2021-05-03 10:44:30|3132|3124|3134.4|3126.4|3136.07|3128.07|3132|3124|28
1620038680000|2021-05-03 10:44:40|3134.43|3126.43|3135.32|3127.32|3135.32|3127.32|3133.18|3125.18|27
1620038690000|2021-05-03 10:44:50|3135.25|3127.25|3134.15|3126.15|3135.25|3127.25|3134.13|3126.13|23
1620038700000|2021-05-03 10:45:00|3134.04|3126.04|3139.72|3131.72|3139.72|3131.72|3134.04|3126.04|25
1620038710000|2021-05-03 10:45:10|3139.8|3131.8|3141.41|3133.41|3142.07|3134.07|3139.8|3131.8|28
1620038720000|2021-05-03 10:45:20|3141.43|3133.43|3138.8|3130.8|3141.44|3133.44|3138.71|3130.71|20
1620038730000|2021-05-03 10:45:30|3138.88|3130.88|3140.41|3132.41|3140.73|3132.73|3138.88|3130.88|26
1620038740000|2021-05-03 10:45:40|3140.42|3132.42|3141.07|3133.07|3141.43|3133.43|3140.24|3132.24|22
1620038750000|2021-05-03 10:45:50|3141.42|3133.42|3142.26|3134.26|3142.26|3134.26|3140.9|3132.9|20
1620038760000|2021-05-03 10:46:00|3142.05|3134.05|3143.2|3135.2|3143.43|3135.43|3142.01|3134.01|26
1620038770000|2021-05-03 10:46:10|3143.33|3135.33|3143.48|3135.48|3143.81|3135.81|3143.33|3135.33|18
1620038780000|2021-05-03 10:46:20|3143.58|3135.58|3143.47|3135.47|3143.63|3135.63|3143.44|3135.44|17
1620038790000|2021-05-03 10:46:30|3143.56|3135.56|3144.33|3136.33|3144.48|3136.48|3143.5|3135.5|24
1620038800000|2021-05-03 10:46:40|3144.51|3136.51|3144.19|3136.19|3144.96|3136.96|3144.19|3136.19|27
1620038810000|2021-05-03 10:46:50|3144.1|3136.1|3144.68|3136.68|3144.77|3136.77|3142.91|3134.91|22
1620038820000|2021-05-03 10:47:00|3145.03|3137.03|3145.26|3137.26|3145.58|3137.58|3144.88|3136.88|25
1620038830000|2021-05-03 10:47:10|3145.28|3137.28|3145.26|3137.26|3145.28|3137.28|3144.42|3136.42|22
1620038840000|2021-05-03 10:47:20|3145.35|3137.35|3145.96|3137.96|3146.87|3138.87|3145.33|3137.33|27
1620038850000|2021-05-03 10:47:30|3146.06|3138.06|3144.13|3136.13|3146.06|3138.06|3144.08|3136.08|25
1620038860000|2021-05-03 10:47:40|3144.11|3136.11|3145.92|3137.92|3145.92|3137.92|3144.11|3136.11|24
1620038870000|2021-05-03 10:47:50|3145.39|3137.39|3146.27|3138.27|3146.27|3138.27|3145.39|3137.39|23
1620038880000|2021-05-03 10:48:00|3146.19|3138.19|3144.08|3136.08|3146.19|3138.19|3144.08|3136.08|17
1620038890000|2021-05-03 10:48:10|3144.04|3136.04|3144.2|3136.2|3144.34|3136.34|3143.7|3135.7|21
1620038900000|2021-05-03 10:48:20|3144.17|3136.17|3145.81|3137.81|3145.91|3137.91|3144.17|3136.17|23
1620038910000|2021-05-03 10:48:30|3145.85|3137.85|3144.99|3136.99|3145.9|3137.9|3144.94|3136.94|24
1620038920000|2021-05-03 10:48:40|3145.12|3137.12|3145.02|3137.02|3145.26|3137.26|3144.96|3136.96|23
1620038930000|2021-05-03 10:48:50|3145|3137|3145.3|3137.3|3145.36|3137.36|3145|3137|21
1620038940000|2021-05-03 10:49:00|3145.35|3137.35|3145.43|3137.43|3145.43|3137.43|3145.14|3137.14|21
1620038950000|2021-05-03 10:49:10|3145.44|3137.44|3145.46|3137.46|3145.47|3137.47|3145.36|3137.36|14
1620038960000|2021-05-03 10:49:20|3145.66|3137.66|3145.63|3137.63|3145.73|3137.73|3145.63|3137.63|10
1620038970000|2021-05-03 10:49:30|3145.64|3137.64|3143.37|3135.37|3145.65|3137.65|3143.37|3135.37|19
1620038980000|2021-05-03 10:49:40|3142.96|3134.96|3141.93|3133.93|3142.96|3134.96|3141.92|3133.92|18
1620038990000|2021-05-03 10:49:50|3142.04|3134.04|3142.28|3134.28|3142.54|3134.54|3141.83|3133.83|25
1620039000000|2021-05-03 10:50:00|3142.45|3134.45|3144.68|3136.68|3144.7|3136.7|3142.45|3134.45|26
1620039010000|2021-05-03 10:50:10|3144.66|3136.66|3144.79|3136.79|3144.88|3136.88|3144.64|3136.64|21
1620039020000|2021-05-03 10:50:20|3144.73|3136.73|3145.14|3137.14|3145.22|3137.22|3144.42|3136.42|24
1620039030000|2021-05-03 10:50:30|3145.13|3137.13|3145.62|3137.62|3145.67|3137.67|3145.09|3137.09|26
1620039040000|2021-05-03 10:50:40|3145.5|3137.5|3145.34|3137.34|3145.65|3137.65|3145.27|3137.27|16
1620039050000|2021-05-03 10:50:50|3145.36|3137.36|3147.55|3139.55|3147.59|3139.59|3145.19|3137.19|19
1620039060000|2021-05-03 10:51:00|3147.64|3139.64|3149.81|3141.81|3149.82|3141.82|3147.64|3139.64|28
1620039070000|2021-05-03 10:51:10|3149.88|3141.88|3148.93|3140.93|3149.95|3141.95|3148.81|3140.81|21
1620039080000|2021-05-03 10:51:20|3148.88|3140.88|3149.76|3141.76|3149.8|3141.8|3148.83|3140.83|25
1620039090000|2021-05-03 10:51:30|3149.77|3141.77|3150.28|3142.28|3150.32|3142.32|3149.77|3141.77|24
1620039100000|2021-05-03 10:51:40|3150.26|3142.26|3154.15|3146.15|3154.15|3146.15|3150.24|3142.24|27
1620039110000|2021-05-03 10:51:50|3154.16|3146.16|3155.26|3147.26|3155.26|3147.26|3154.16|3146.16|25
1620039120000|2021-05-03 10:52:00|3155.21|3147.21|3152.41|3144.41|3155.36|3147.36|3152.16|3144.16|28
1620039130000|2021-05-03 10:52:10|3152.5|3144.5|3152.29|3144.29|3152.87|3144.87|3152.29|3144.29|26
1620039140000|2021-05-03 10:52:20|3152.27|3144.27|3155.05|3147.05|3155.08|3147.08|3152.27|3144.27|29
1620039150000|2021-05-03 10:52:30|3154.85|3146.85|3154.87|3146.87|3154.94|3146.94|3154.08|3146.08|23
1620039160000|2021-05-03 10:52:40|3154.79|3146.79|3154.36|3146.36|3154.82|3146.82|3154.36|3146.36|23
1620039170000|2021-05-03 10:52:50|3154.42|3146.42|3153.45|3145.45|3154.53|3146.53|3153.3|3145.3|23
1620039180000|2021-05-03 10:53:00|3153.67|3145.67|3155|3147|3156.02|3148.02|3153.67|3145.67|26
1620039190000|2021-05-03 10:53:10|3155.07|3147.07|3154.77|3146.77|3155.2|3147.2|3154.66|3146.66|25
1620039200000|2021-05-03 10:53:20|3154.72|3146.72|3153.22|3145.22|3154.88|3146.88|3153.17|3145.17|28
1620039210000|2021-05-03 10:53:30|3153.32|3145.32|3153.04|3145.04|3153.32|3145.32|3152.96|3144.96|24
1620039220000|2021-05-03 10:53:40|3153.13|3145.13|3152.95|3144.95|3153.28|3145.28|3152.92|3144.92|22
1620039230000|2021-05-03 10:53:50|3152.99|3144.99|3152.12|3144.12|3153.02|3145.02|3152.11|3144.11|21
1620039240000|2021-05-03 10:54:00|3152.14|3144.14|3151.36|3143.36|3152.19|3144.19|3151.34|3143.34|19
1620039250000|2021-05-03 10:54:10|3151.32|3143.32|3150.85|3142.85|3151.32|3143.32|3150.85|3142.85|19
1620039260000|2021-05-03 10:54:20|3150.88|3142.88|3151.94|3143.94|3152|3144|3150.74|3142.74|15
1620039270000|2021-05-03 10:54:30|3151.85|3143.85|3149.92|3141.92|3152.51|3144.51|3149.92|3141.92|28
1620039280000|2021-05-03 10:54:40|3149.91|3141.91|3150.12|3142.12|3150.81|3142.81|3149.91|3141.91|22
1620039290000|2021-05-03 10:54:50|3150.13|3142.13|3150.04|3142.04|3150.21|3142.21|3149.97|3141.97|23
1620039300000|2021-05-03 10:55:00|3149.93|3141.93|3150.63|3142.63|3150.73|3142.73|3149.91|3141.91|21
1620039310000|2021-05-03 10:55:10|3150.86|3142.86|3152.61|3144.61|3152.71|3144.71|3150.51|3142.51|22
1620039320000|2021-05-03 10:55:20|3152.59|3144.59|3151.86|3143.86|3152.59|3144.59|3151.48|3143.48|25
1620039330000|2021-05-03 10:55:30|3151.94|3143.94|3151.54|3143.54|3152.16|3144.16|3151.54|3143.54|28
1620039340000|2021-05-03 10:55:40|3151.59|3143.59|3151.8|3143.8|3151.82|3143.82|3151.58|3143.58|17
1620039350000|2021-05-03 10:55:50|3151.82|3143.82|3154.01|3146.01|3154.01|3146.01|3151.77|3143.77|24
1620039360000|2021-05-03 10:56:00|3154.87|3146.87|3155.77|3147.77|3155.79|3147.79|3154.87|3146.87|22
1620039370000|2021-05-03 10:56:10|3155.76|3147.76|3153.71|3145.71|3155.76|3147.76|3153.34|3145.34|26
1620039380000|2021-05-03 10:56:20|3153.67|3145.67|3153.9|3145.9|3153.99|3145.99|3153.6|3145.6|23
1620039390000|2021-05-03 10:56:30|3153.88|3145.88|3156.28|3148.28|3156.28|3148.28|3153.88|3145.88|24
1620039400000|2021-05-03 10:56:40|3156.29|3148.29|3155.27|3147.27|3156.48|3148.48|3155.27|3147.27|18
1620039410000|2021-05-03 10:56:50|3155.43|3147.43|3155.6|3147.6|3155.66|3147.66|3154.83|3146.83|29
1620039420000|2021-05-03 10:57:00|3155.65|3147.65|3155.91|3147.91|3156.16|3148.16|3155.65|3147.65|24
1620039430000|2021-05-03 10:57:10|3155.92|3147.92|3156.4|3148.4|3156.4|3148.4|3155.91|3147.91|20
1620039440000|2021-05-03 10:57:20|3156.67|3148.67|3156.9|3148.9|3156.98|3148.98|3156.61|3148.61|25
1620039450000|2021-05-03 10:57:30|3156.89|3148.89|3156.74|3148.74|3157.05|3149.05|3156.69|3148.69|23
1620039460000|2021-05-03 10:57:40|3156.75|3148.75|3156.82|3148.82|3156.91|3148.91|3156.69|3148.69|24
1620039470000|2021-05-03 10:57:50|3156.87|3148.87|3156.96|3148.96|3157.03|3149.03|3156.78|3148.78|24
1620039480000|2021-05-03 10:58:00|3156.93|3148.93|3156.93|3148.93|3156.98|3148.98|3156.84|3148.84|25
1620039490000|2021-05-03 10:58:10|3156.96|3148.96|3156.21|3148.21|3157.03|3149.03|3156.15|3148.15|22
1620039500000|2021-05-03 10:58:20|3156.2|3148.2|3155.15|3147.15|3156.2|3148.2|3155.15|3147.15|20
1620039510000|2021-05-03 10:58:30|3155.17|3147.17|3154.62|3146.62|3155.17|3147.17|3154.46|3146.46|26
1620039520000|2021-05-03 10:58:40|3154.67|3146.67|3155.55|3147.55|3155.56|3147.56|3154.58|3146.58|27
1620039530000|2021-05-03 10:58:50|3155.63|3147.63|3155.07|3147.07|3155.63|3147.63|3154.99|3146.99|24
1620039540000|2021-05-03 10:59:00|3155.04|3147.04|3155.26|3147.26|3155.26|3147.26|3155|3147|10
1620039550000|2021-05-03 10:59:10|3155.3|3147.3|3155.09|3147.09|3155.3|3147.3|3155.07|3147.07|17
1620039560000|2021-05-03 10:59:20|3155.13|3147.13|3153.45|3145.45|3155.26|3147.26|3153.35|3145.35|25
1620039570000|2021-05-03 10:59:30|3153.52|3145.52|3153.6|3145.6|3153.69|3145.69|3153.48|3145.48|26
1620039580000|2021-05-03 10:59:40|3153.58|3145.58|3154.82|3146.82|3154.93|3146.93|3153.49|3145.49|24
1620039590000|2021-05-03 10:59:50|3154.79|3146.79|3154.5|3146.5|3154.8|3146.8|3154.42|3146.42|22
1620039600000|2021-05-03 11:00:00|3154.47|3146.47|3154.67|3146.67|3154.67|3146.67|3154.42|3146.42|17
1620039610000|2021-05-03 11:00:10|3155.21|3147.21|3156.16|3148.16|3156.37|3148.37|3155.21|3147.21|20
1620039620000|2021-05-03 11:00:20|3156.22|3148.22|3156.23|3148.23|3156.42|3148.42|3156.09|3148.09|17
1620039630000|2021-05-03 11:00:30|3156.27|3148.27|3156.33|3148.33|3156.36|3148.36|3156.14|3148.14|15
1620039640000|2021-05-03 11:00:40|3156.34|3148.34|3157.28|3149.28|3157.62|3149.62|3156.24|3148.24|22
1620039650000|2021-05-03 11:00:50|3157.3|3149.3|3158.66|3150.66|3158.66|3150.66|3157.24|3149.24|22
1620039660000|2021-05-03 11:01:00|3158.67|3150.67|3160.98|3152.98|3161.11|3153.11|3158.63|3150.63|26
1620039670000|2021-05-03 11:01:10|3161.09|3153.09|3161.09|3153.09|3162.17|3154.17|3161.07|3153.07|26
1620039680000|2021-05-03 11:01:20|3161.12|3153.12|3159.97|3151.97|3161.89|3153.89|3159.91|3151.91|24
1620039690000|2021-05-03 11:01:30|3159.99|3151.99|3161.69|3153.69|3161.69|3153.69|3159.99|3151.99|23
1620039700000|2021-05-03 11:01:40|3161.52|3153.52|3160.68|3152.68|3161.74|3153.74|3160.4|3152.4|24
1620039710000|2021-05-03 11:01:50|3160.72|3152.72|3161.52|3153.52|3161.52|3153.52|3160.68|3152.68|28
1620039720000|2021-05-03 11:02:00|3162.02|3154.02|3161.24|3153.24|3162.02|3154.02|3160.86|3152.86|25
1620039730000|2021-05-03 11:02:10|3161.27|3153.27|3160.9|3152.9|3161.27|3153.27|3160.76|3152.76|20
1620039740000|2021-05-03 11:02:20|3160.83|3152.83|3161.31|3153.31|3161.45|3153.45|3160.83|3152.83|21
1620039750000|2021-05-03 11:02:30|3161.4|3153.4|3161.8|3153.8|3161.92|3153.92|3161.4|3153.4|26
1620039760000|2021-05-03 11:02:40|3161.81|3153.81|3161.59|3153.59|3162.07|3154.07|3161.56|3153.56|20
1620039770000|2021-05-03 11:02:50|3161.57|3153.57|3162.79|3154.79|3162.92|3154.92|3161.57|3153.57|19
1620039780000|2021-05-03 11:03:00|3162.75|3154.75|3163.29|3155.29|3163.39|3155.39|3162.75|3154.75|26
1620039790000|2021-05-03 11:03:10|3162.79|3154.79|3163.01|3155.01|3163.37|3155.37|3162.72|3154.72|21
1620039800000|2021-05-03 11:03:20|3162.94|3154.94|3163.7|3155.7|3163.7|3155.7|3162.93|3154.93|22
1620039810000|2021-05-03 11:03:30|3163.65|3155.65|3165.26|3157.26|3165.26|3157.26|3163.65|3155.65|16
1620039820000|2021-05-03 11:03:40|3165.31|3157.31|3168.3|3160.3|3168.3|3160.3|3165.31|3157.31|18
1620039830000|2021-05-03 11:03:50|3168.6|3160.6|3167.65|3159.65|3169.14|3161.14|3167.03|3159.03|25
1620039840000|2021-05-03 11:04:00|3167.57|3159.57|3168.66|3160.66|3168.79|3160.79|3167.4|3159.4|28
1620039850000|2021-05-03 11:04:10|3168.5|3160.5|3169.36|3161.36|3169.49|3161.49|3168.04|3160.04|23
1620039860000|2021-05-03 11:04:20|3169.42|3161.42|3168.84|3160.84|3169.42|3161.42|3168.23|3160.23|20
1620039870000|2021-05-03 11:04:30|3168.81|3160.81|3168.5|3160.5|3169.09|3161.09|3168.15|3160.15|19
1620039880000|2021-05-03 11:04:40|3168.46|3160.46|3168.49|3160.49|3168.81|3160.81|3168.32|3160.32|19
1620039890000|2021-05-03 11:04:50|3168.43|3160.43|3168.32|3160.32|3169.03|3161.03|3168.25|3160.25|17
1620039900000|2021-05-03 11:05:00|3168.37|3160.37|3169.37|3161.37|3169.37|3161.37|3168.35|3160.35|22
1620039910000|2021-05-03 11:05:10|3169.3|3161.3|3169.2|3161.2|3169.33|3161.33|3169|3161|21
1620039920000|2021-05-03 11:05:20|3169.14|3161.14|3168.93|3160.93|3169.47|3161.47|3168.92|3160.92|27
1620039930000|2021-05-03 11:05:30|3169.42|3161.42|3168.3|3160.3|3169.42|3161.42|3167.92|3159.92|26
1620039940000|2021-05-03 11:05:40|3168.49|3160.49|3166.92|3158.92|3168.57|3160.57|3166.92|3158.92|24
1620039950000|2021-05-03 11:05:50|3166.85|3158.85|3166.02|3158.02|3166.85|3158.85|3166.02|3158.02|13
1620039960000|2021-05-03 11:06:00|3165.86|3157.86|3164.39|3156.39|3165.86|3157.86|3163.43|3155.43|27
1620039970000|2021-05-03 11:06:10|3164.18|3156.18|3167.54|3159.54|3167.58|3159.58|3164.18|3156.18|28
1620039980000|2021-05-03 11:06:20|3167.52|3159.52|3168.35|3160.35|3168.41|3160.41|3167.52|3159.52|25
1620039990000|2021-05-03 11:06:30|3168.53|3160.53|3170.64|3162.64|3170.9|3162.9|3168.53|3160.53|25
1620040000000|2021-05-03 11:06:40|3171.03|3163.03|3171.89|3163.89|3171.89|3163.89|3170.59|3162.59|21
1620040010000|2021-05-03 11:06:50|3171.93|3163.93|3174.35|3166.35|3174.35|3166.35|3171.93|3163.93|22
1620040020000|2021-05-03 11:07:00|3174.65|3166.65|3174.54|3166.54|3175.73|3167.73|3174.49|3166.49|23
1620040030000|2021-05-03 11:07:10|3174.52|3166.52|3173.21|3165.21|3174.59|3166.59|3173.09|3165.09|25
1620040040000|2021-05-03 11:07:20|3173.22|3165.22|3172.07|3164.07|3173.32|3165.32|3172.07|3164.07|22
1620040050000|2021-05-03 11:07:30|3172.25|3164.25|3172.68|3164.68|3173.76|3165.76|3172.25|3164.25|27
1620040060000|2021-05-03 11:07:40|3172.62|3164.62|3173.09|3165.09|3173.16|3165.16|3172.5|3164.5|21
1620040070000|2021-05-03 11:07:50|3173.03|3165.03|3172.76|3164.76|3174.58|3166.58|3172.76|3164.76|23
1620040080000|2021-05-03 11:08:00|3172.75|3164.75|3174.4|3166.4|3174.4|3166.4|3172.52|3164.52|21
1620040090000|2021-05-03 11:08:10|3174.37|3166.37|3174.19|3166.19|3174.48|3166.48|3173.16|3165.16|21
1620040100000|2021-05-03 11:08:20|3174.15|3166.15|3174.19|3166.19|3174.5|3166.5|3174.05|3166.05|24
1620040110000|2021-05-03 11:08:30|3174.05|3166.05|3174.39|3166.39|3174.51|3166.51|3173.73|3165.73|24
1620040120000|2021-05-03 11:08:40|3174.68|3166.68|3174.33|3166.33|3174.68|3166.68|3174.32|3166.32|16
1620040130000|2021-05-03 11:08:50|3174.05|3166.05|3174.19|3166.19|3174.36|3166.36|3174.01|3166.01|17
1620040140000|2021-05-03 11:09:00|3174.17|3166.17|3174.55|3166.55|3174.56|3166.56|3173.92|3165.92|16
1620040150000|2021-05-03 11:09:10|3174.57|3166.57|3174.85|3166.85|3175.12|3167.12|3174.55|3166.55|22
1620040160000|2021-05-03 11:09:20|3174.94|3166.94|3174.95|3166.95|3175.1|3167.1|3174.66|3166.66|25
1620040170000|2021-05-03 11:09:30|3174.93|3166.93|3174.65|3166.65|3175.04|3167.04|3174.44|3166.44|23
1620040180000|2021-05-03 11:09:40|3174.64|3166.64|3175.14|3167.14|3175.52|3167.52|3174.64|3166.64|22
1620040190000|2021-05-03 11:09:50|3175.15|3167.15|3175.34|3167.34|3175.54|3167.54|3175.13|3167.13|15
1620040200000|2021-05-03 11:10:00|3175.3|3167.3|3175.12|3167.12|3175.3|3167.3|3174.87|3166.87|13
1620040210000|2021-05-03 11:10:10|3175.29|3167.29|3174.54|3166.54|3175.42|3167.42|3174.54|3166.54|17
1620040220000|2021-05-03 11:10:20|3174.25|3166.25|3174.72|3166.72|3174.72|3166.72|3173.4|3165.4|22
1620040230000|2021-05-03 11:10:30|3174.85|3166.85|3175.42|3167.42|3175.67|3167.67|3174.85|3166.85|25
1620040240000|2021-05-03 11:10:40|3175.63|3167.63|3175.6|3167.6|3175.79|3167.79|3175.6|3167.6|23
1620040250000|2021-05-03 11:10:50|3175.62|3167.62|3175.67|3167.67|3175.96|3167.96|3175.62|3167.62|21
1620040260000|2021-05-03 11:11:00|3175.6|3167.6|3175.33|3167.33|3175.88|3167.88|3175.33|3167.33|17
1620040270000|2021-05-03 11:11:10|3175.31|3167.31|3174.74|3166.74|3175.51|3167.51|3174.68|3166.68|24
1620040280000|2021-05-03 11:11:20|3174.73|3166.73|3174|3166|3174.9|3166.9|3174|3166|22
1620040290000|2021-05-03 11:11:30|3173.97|3165.97|3173.59|3165.59|3174.08|3166.08|3173.59|3165.59|16
1620040300000|2021-05-03 11:11:40|3173.56|3165.56|3173.62|3165.62|3173.84|3165.84|3173.45|3165.45|14
1620040310000|2021-05-03 11:11:50|3173.47|3165.47|3173.53|3165.53|3173.61|3165.61|3173.32|3165.32|17
1620040320000|2021-05-03 11:12:00|3173.52|3165.52|3173.74|3165.74|3174.2|3166.2|3173.52|3165.52|17
1620040330000|2021-05-03 11:12:10|3173.75|3165.75|3173.99|3165.99|3174.01|3166.01|3173.75|3165.75|16
1620040340000|2021-05-03 11:12:20|3174.01|3166.01|3173.72|3165.72|3174.06|3166.06|3173.7|3165.7|12
1620040350000|2021-05-03 11:12:30|3173.73|3165.73|3173.14|3165.14|3173.73|3165.73|3173.14|3165.14|17
1620040360000|2021-05-03 11:12:40|3173.16|3165.16|3173.16|3165.16|3173.17|3165.17|3173.11|3165.11|12
1620040370000|2021-05-03 11:12:50|3173.17|3165.17|3172.14|3164.14|3173.17|3165.17|3172.14|3164.14|19
1620040380000|2021-05-03 11:13:00|3172.11|3164.11|3172.11|3164.11|3172.18|3164.18|3170.99|3162.99|26
1620040390000|2021-05-03 11:13:10|3172.17|3164.17|3172.34|3164.34|3172.34|3164.34|3171.84|3163.84|24
1620040400000|2021-05-03 11:13:20|3172.32|3164.32|3171.58|3163.58|3172.32|3164.32|3171.49|3163.49|22
1620040410000|2021-05-03 11:13:30|3171.63|3163.63|3170.92|3162.92|3171.75|3163.75|3170.88|3162.88|17
1620040420000|2021-05-03 11:13:40|3170.89|3162.89|3170.67|3162.67|3170.89|3162.89|3170.58|3162.58|15
1620040430000|2021-05-03 11:13:50|3170.69|3162.69|3169.27|3161.27|3170.69|3162.69|3169.2|3161.2|21
1620040440000|2021-05-03 11:14:00|3169.22|3161.22|3169.27|3161.27|3169.46|3161.46|3169.19|3161.19|23
1620040450000|2021-05-03 11:14:10|3169.25|3161.25|3168.06|3160.06|3169.29|3161.29|3168.06|3160.06|19
1620040460000|2021-05-03 11:14:20|3168.12|3160.12|3169.03|3161.03|3169.03|3161.03|3168.01|3160.01|18
1620040470000|2021-05-03 11:14:30|3169.17|3161.17|3170.78|3162.78|3171.29|3163.29|3169.17|3161.17|26
1620040480000|2021-05-03 11:14:40|3170.82|3162.82|3170.43|3162.43|3170.82|3162.82|3170.37|3162.37|26
1620040490000|2021-05-03 11:14:50|3170.42|3162.42|3170.36|3162.36|3170.45|3162.45|3170.29|3162.29|14
1620040500000|2021-05-03 11:15:00|3170.3|3162.3|3170.32|3162.32|3170.36|3162.36|3170.29|3162.29|10
1620040510000|2021-05-03 11:15:10|3170.34|3162.34|3170.38|3162.38|3170.4|3162.4|3170.31|3162.31|7
1620040520000|2021-05-03 11:15:20|3170.39|3162.39|3169.34|3161.34|3170.39|3162.39|3168.83|3160.83|21
1620040530000|2021-05-03 11:15:30|3169.31|3161.31|3169.22|3161.22|3169.38|3161.38|3169.2|3161.2|15
1620040540000|2021-05-03 11:15:40|3169.23|3161.23|3169.24|3161.24|3169.3|3161.3|3169.18|3161.18|11
1620040550000|2021-05-03 11:15:50|3169.26|3161.26|3170.61|3162.61|3170.69|3162.69|3169.24|3161.24|16
1620040560000|2021-05-03 11:16:00|3170.76|3162.76|3172.73|3164.73|3172.73|3164.73|3170.71|3162.71|23
1620040570000|2021-05-03 11:16:10|3172.49|3164.49|3173.72|3165.72|3174.15|3166.15|3172.49|3164.49|23
1620040580000|2021-05-03 11:16:20|3173.58|3165.58|3173.76|3165.76|3173.97|3165.97|3173.25|3165.25|25
1620040590000|2021-05-03 11:16:30|3173.81|3165.81|3173.45|3165.45|3173.81|3165.81|3172.51|3164.51|23
1620040600000|2021-05-03 11:16:40|3173.55|3165.55|3173.9|3165.9|3173.98|3165.98|3173.15|3165.15|19
1620040610000|2021-05-03 11:16:50|3173.91|3165.91|3174.49|3166.49|3174.49|3166.49|3173.91|3165.91|8
1620040620000|2021-05-03 11:17:00|3174.52|3166.52|3175.41|3167.41|3175.42|3167.42|3174.52|3166.52|13
1620040630000|2021-05-03 11:17:10|3175.38|3167.38|3174.53|3166.53|3177.23|3169.23|3174.53|3166.53|18
1620040640000|2021-05-03 11:17:20|3174.6|3166.6|3177.54|3169.54|3177.54|3169.54|3174.6|3166.6|23
1620040650000|2021-05-03 11:17:30|3177.58|3169.58|3178.94|3170.94|3178.94|3170.94|3177.36|3169.36|20
1620040660000|2021-05-03 11:17:40|3178.98|3170.98|3179.13|3171.13|3180.08|3172.08|3178.98|3170.98|19
1620040670000|2021-05-03 11:17:50|3179.14|3171.14|3179.23|3171.23|3179.73|3171.73|3179.13|3171.13|20
1620040680000|2021-05-03 11:18:00|3179.24|3171.24|3177.94|3169.94|3179.24|3171.24|3177.4|3169.4|20
1620040690000|2021-05-03 11:18:10|3177.82|3169.82|3178.01|3170.01|3178.22|3170.22|3177.42|3169.42|19
1620040700000|2021-05-03 11:18:20|3178.03|3170.03|3177.23|3169.23|3178.03|3170.03|3176.92|3168.92|10
1620040710000|2021-05-03 11:18:30|3177.27|3169.27|3177.08|3169.08|3177.31|3169.31|3177.08|3169.08|7
1620040720000|2021-05-03 11:18:40|3177.12|3169.12|3177.25|3169.25|3177.31|3169.31|3177.12|3169.12|20
1620040730000|2021-05-03 11:18:50|3177.29|3169.29|3176.7|3168.7|3177.3|3169.3|3176.7|3168.7|20
1620040740000|2021-05-03 11:19:00|3176.69|3168.69|3176.79|3168.79|3176.79|3168.79|3176.65|3168.65|9
1620040750000|2021-05-03 11:19:10|3176.8|3168.8|3177.82|3169.82|3178.07|3170.07|3176.74|3168.74|21
1620040760000|2021-05-03 11:19:20|3177.73|3169.73|3176.89|3168.89|3177.89|3169.89|3176.76|3168.76|20
1620040770000|2021-05-03 11:19:30|3176.84|3168.84|3177.07|3169.07|3177.1|3169.1|3176.79|3168.79|17
1620040780000|2021-05-03 11:19:40|3177.18|3169.18|3177.21|3169.21|3177.32|3169.32|3177.02|3169.02|13
1620040790000|2021-05-03 11:19:50|3177.15|3169.15|3176.09|3168.09|3177.17|3169.17|3176.09|3168.09|15
1620040800000|2021-05-03 11:20:00|3176.08|3168.08|3176|3168|3176.52|3168.52|3175.61|3167.61|22
1620040810000|2021-05-03 11:20:10|3175.87|3167.87|3177.59|3169.59|3177.59|3169.59|3175.87|3167.87|15
1620040820000|2021-05-03 11:20:20|3177.65|3169.65|3177.68|3169.68|3177.97|3169.97|3177.64|3169.64|17
1620040830000|2021-05-03 11:20:30|3177.67|3169.67|3177.29|3169.29|3177.68|3169.68|3177.25|3169.25|8
1620040840000|2021-05-03 11:20:40|3177.3|3169.3|3178.21|3170.21|3178.38|3170.38|3177.3|3169.3|20
1620040850000|2021-05-03 11:20:50|3178.23|3170.23|3177.58|3169.58|3178.5|3170.5|3177.58|3169.58|19
1620040860000|2021-05-03 11:21:00|3178.28|3170.28|3180.76|3172.76|3180.95|3172.95|3178.23|3170.23|23
1620040870000|2021-05-03 11:21:10|3180.61|3172.61|3180.81|3172.81|3180.85|3172.85|3180.41|3172.41|20
1620040880000|2021-05-03 11:21:20|3180.8|3172.8|3182.94|3174.94|3183.45|3175.45|3180.8|3172.8|23
1620040890000|2021-05-03 11:21:30|3183.21|3175.21|3181.21|3173.21|3183.25|3175.25|3181.08|3173.08|21
1620040900000|2021-05-03 11:21:40|3181.17|3173.17|3181.82|3173.82|3182.68|3174.68|3181.17|3173.17|24
1620040910000|2021-05-03 11:21:50|3181.89|3173.89|3181.28|3173.28|3181.97|3173.97|3181.24|3173.24|20
1620040920000|2021-05-03 11:22:00|3181.08|3173.08|3181.48|3173.48|3181.48|3173.48|3181.03|3173.03|14
1620040930000|2021-05-03 11:22:10|3181.5|3173.5|3180.95|3172.95|3181.53|3173.53|3180.92|3172.92|19
1620040940000|2021-05-03 11:22:20|3180.99|3172.99|3180.55|3172.55|3181.09|3173.09|3180.55|3172.55|10
1620040950000|2021-05-03 11:22:30|3180.58|3172.58|3179.81|3171.81|3181.09|3173.09|3177.22|3169.22|26
1620040960000|2021-05-03 11:22:40|3179.75|3171.75|3180.88|3172.88|3181.04|3173.04|3179.75|3171.75|21
1620040970000|2021-05-03 11:22:50|3180.87|3172.87|3179.83|3171.83|3180.87|3172.87|3179.82|3171.82|25
1620040980000|2021-05-03 11:23:00|3179.82|3171.82|3180.09|3172.09|3181.48|3173.48|3179.78|3171.78|25
1620040990000|2021-05-03 11:23:10|3180.04|3172.04|3179.8|3171.8|3180.11|3172.11|3179.66|3171.66|13
1620041000000|2021-05-03 11:23:20|3180.01|3172.01|3180.38|3172.38|3180.69|3172.69|3179.61|3171.61|22
1620041010000|2021-05-03 11:23:30|3180.28|3172.28|3179.99|3171.99|3180.29|3172.29|3179.64|3171.64|22
1620041020000|2021-05-03 11:23:40|3180.23|3172.23|3180.34|3172.34|3180.47|3172.47|3179.91|3171.91|27
1620041030000|2021-05-03 11:23:50|3180.37|3172.37|3181.83|3173.83|3181.84|3173.84|3180.28|3172.28|25
1620041040000|2021-05-03 11:24:00|3181.75|3173.75|3181.79|3173.79|3181.79|3173.79|3181.62|3173.62|25
1620041050000|2021-05-03 11:24:10|3181.77|3173.77|3180.71|3172.71|3181.79|3173.79|3180.71|3172.71|22
1620041060000|2021-05-03 11:24:20|3180.67|3172.67|3180.42|3172.42|3180.7|3172.7|3180.39|3172.39|21
1620041070000|2021-05-03 11:24:30|3179.9|3171.9|3179.12|3171.12|3179.9|3171.9|3179.12|3171.12|24
1620041080000|2021-05-03 11:24:40|3179.13|3171.13|3179.35|3171.35|3179.35|3171.35|3179.09|3171.09|20
1620041090000|2021-05-03 11:24:50|3179.33|3171.33|3179.39|3171.39|3179.75|3171.75|3179.31|3171.31|22
1620041100000|2021-05-03 11:25:00|3179.42|3171.42|3179.56|3171.56|3179.79|3171.79|3179.42|3171.42|20
1620041110000|2021-05-03 11:25:10|3179.6|3171.6|3179.14|3171.14|3179.66|3171.66|3179.14|3171.14|24
1620041120000|2021-05-03 11:25:20|3179.18|3171.18|3178.98|3170.98|3179.29|3171.29|3178.85|3170.85|24
1620041130000|2021-05-03 11:25:30|3178.99|3170.99|3177.51|3169.51|3178.99|3170.99|3177.51|3169.51|23
1620041140000|2021-05-03 11:25:40|3177.38|3169.38|3174.36|3166.36|3177.38|3169.38|3174.33|3166.33|21
1620041150000|2021-05-03 11:25:50|3174.39|3166.39|3174.23|3166.23|3175.27|3167.27|3174.23|3166.23|22
1620041160000|2021-05-03 11:26:00|3174.2|3166.2|3173.65|3165.65|3174.2|3166.2|3173.58|3165.58|23
1620041170000|2021-05-03 11:26:10|3173.72|3165.72|3172.73|3164.73|3173.88|3165.88|3172.73|3164.73|25
1620041180000|2021-05-03 11:26:20|3172.8|3164.8|3173.15|3165.15|3173.77|3165.77|3172.8|3164.8|26
1620041190000|2021-05-03 11:26:30|3173.23|3165.23|3174.56|3166.56|3174.74|3166.74|3173.23|3165.23|26
1620041200000|2021-05-03 11:26:40|3174.65|3166.65|3173.93|3165.93|3174.65|3166.65|3173.46|3165.46|20
1620041210000|2021-05-03 11:26:50|3174.07|3166.07|3174.05|3166.05|3174.07|3166.07|3173.74|3165.74|21
1620041220000|2021-05-03 11:27:00|3174.17|3166.17|3174.75|3166.75|3174.75|3166.75|3174.14|3166.14|26
1620041230000|2021-05-03 11:27:10|3175.71|3167.71|3176.62|3168.62|3177.62|3169.62|3175.58|3167.58|24
1620041240000|2021-05-03 11:27:20|3176.64|3168.64|3175.99|3167.99|3177.1|3169.1|3175.99|3167.99|23
1620041250000|2021-05-03 11:27:30|3175.86|3167.86|3176.62|3168.62|3176.62|3168.62|3175.68|3167.68|25
1620041260000|2021-05-03 11:27:40|3176.64|3168.64|3174.99|3166.99|3176.64|3168.64|3174.99|3166.99|26
1620041270000|2021-05-03 11:27:50|3175|3167|3175.63|3167.63|3175.94|3167.94|3174.87|3166.87|25
1620041280000|2021-05-03 11:28:00|3175.85|3167.85|3176.56|3168.56|3176.56|3168.56|3175.85|3167.85|22
1620041290000|2021-05-03 11:28:10|3176.59|3168.59|3178.02|3170.02|3178.09|3170.09|3176.22|3168.22|27
1620041300000|2021-05-03 11:28:20|3178.01|3170.01|3178.07|3170.07|3178.38|3170.38|3177.78|3169.78|25
1620041310000|2021-05-03 11:28:30|3177.99|3169.99|3177.82|3169.82|3178.14|3170.14|3177.82|3169.82|25
1620041320000|2021-05-03 11:28:40|3177.78|3169.78|3176.74|3168.74|3177.78|3169.78|3176.45|3168.45|25
1620041330000|2021-05-03 11:28:50|3176.77|3168.77|3176.9|3168.9|3176.9|3168.9|3176.49|3168.49|24
1620041340000|2021-05-03 11:29:00|3176.98|3168.98|3176.89|3168.89|3177.1|3169.1|3176.88|3168.88|20
1620041350000|2021-05-03 11:29:10|3176.9|3168.9|3174.01|3166.01|3176.9|3168.9|3173.87|3165.87|20
1620041360000|2021-05-03 11:29:20|3174.03|3166.03|3173.76|3165.76|3174.22|3166.22|3173.76|3165.76|19
1620041370000|2021-05-03 11:29:30|3173.81|3165.81|3173.61|3165.61|3173.88|3165.88|3173.23|3165.23|26
1620041380000|2021-05-03 11:29:40|3173.66|3165.66|3173.36|3165.36|3173.78|3165.78|3173.23|3165.23|22
1620041390000|2021-05-03 11:29:50|3173.38|3165.38|3173.8|3165.8|3173.96|3165.96|3173.23|3165.23|22
1620041400000|2021-05-03 11:30:00|3173.84|3165.84|3174.07|3166.07|3174.28|3166.28|3173.79|3165.79|23
1620041410000|2021-05-03 11:30:10|3174.08|3166.08|3174.95|3166.95|3175.04|3167.04|3174.08|3166.08|18
1620041420000|2021-05-03 11:30:20|3175.44|3167.44|3175.17|3167.17|3176.96|3168.96|3175.17|3167.17|27
1620041430000|2021-05-03 11:30:30|3175.23|3167.23|3174.83|3166.83|3175.64|3167.64|3174.78|3166.78|23
1620041440000|2021-05-03 11:30:40|3174.86|3166.86|3172.33|3164.33|3174.95|3166.95|3172.19|3164.19|24
1620041450000|2021-05-03 11:30:50|3172.36|3164.36|3172.61|3164.61|3173.21|3165.21|3172.12|3164.12|24
1620041460000|2021-05-03 11:31:00|3172.77|3164.77|3172.09|3164.09|3172.77|3164.77|3171.64|3163.64|25
1620041470000|2021-05-03 11:31:10|3172.14|3164.14|3173|3165|3173.49|3165.49|3172.14|3164.14|22
1620041480000|2021-05-03 11:31:20|3173.01|3165.01|3172.13|3164.13|3173.01|3165.01|3172.13|3164.13|23
1620041490000|2021-05-03 11:31:30|3171.87|3163.87|3171.77|3163.77|3172.15|3164.15|3171.77|3163.77|22
1620041500000|2021-05-03 11:31:40|3171.78|3163.78|3171.75|3163.75|3171.89|3163.89|3171.67|3163.67|23
1620041510000|2021-05-03 11:31:50|3171.73|3163.73|3171.52|3163.52|3171.75|3163.75|3171.51|3163.51|15
1620041520000|2021-05-03 11:32:00|3171.43|3163.43|3170.85|3162.85|3171.53|3163.53|3170.85|3162.85|24
1620041530000|2021-05-03 11:32:10|3170.88|3162.88|3171.3|3163.3|3171.3|3163.3|3170.67|3162.67|26
1620041540000|2021-05-03 11:32:20|3171.47|3163.47|3171.67|3163.67|3171.73|3163.73|3171.26|3163.26|26
1620041550000|2021-05-03 11:32:30|3171.68|3163.68|3171.68|3163.68|3171.75|3163.75|3171.45|3163.45|15
1620041560000|2021-05-03 11:32:40|3171.85|3163.85|3174.04|3166.04|3174.04|3166.04|3171.68|3163.68|19
1620041570000|2021-05-03 11:32:50|3174.08|3166.08|3174.74|3166.74|3175.12|3167.12|3174.08|3166.08|26
1620041580000|2021-05-03 11:33:00|3174.75|3166.75|3171.56|3163.56|3174.75|3166.75|3171.56|3163.56|24
1620041590000|2021-05-03 11:33:10|3171.58|3163.58|3171.95|3163.95|3172.69|3164.69|3171.04|3163.04|27
1620041600000|2021-05-03 11:33:20|3172.14|3164.14|3172.04|3164.04|3172.7|3164.7|3171.95|3163.95|27
1620041610000|2021-05-03 11:33:30|3172.01|3164.01|3172.36|3164.36|3172.52|3164.52|3172.01|3164.01|24
1620041620000|2021-05-03 11:33:40|3172.46|3164.46|3173.4|3165.4|3173.52|3165.52|3172.43|3164.43|26
1620041630000|2021-05-03 11:33:50|3173.55|3165.55|3175.16|3167.16|3175.16|3167.16|3173.13|3165.13|25
1620041640000|2021-05-03 11:34:00|3175.23|3167.23|3176.7|3168.7|3176.71|3168.71|3175.15|3167.15|24
1620041650000|2021-05-03 11:34:10|3176.77|3168.77|3177.78|3169.78|3177.84|3169.84|3176.73|3168.73|25
1620041660000|2021-05-03 11:34:20|3177.75|3169.75|3176.41|3168.41|3177.78|3169.78|3176.15|3168.15|27
1620041670000|2021-05-03 11:34:30|3176.42|3168.42|3176.1|3168.1|3176.7|3168.7|3176.04|3168.04|22
1620041680000|2021-05-03 11:34:40|3176.2|3168.2|3175.85|3167.85|3176.59|3168.59|3175.85|3167.85|28
1620041690000|2021-05-03 11:34:50|3175.75|3167.75|3175.66|3167.66|3175.86|3167.86|3175.58|3167.58|23
1620041700000|2021-05-03 11:35:00|3175.72|3167.72|3173.69|3165.69|3175.72|3167.72|3173.69|3165.69|19
1620041710000|2021-05-03 11:35:10|3173.43|3165.43|3173.53|3165.53|3173.58|3165.58|3173.35|3165.35|14
1620041720000|2021-05-03 11:35:20|3173.43|3165.43|3174.58|3166.58|3174.89|3166.89|3173.43|3165.43|26
1620041730000|2021-05-03 11:35:30|3174.53|3166.53|3175.87|3167.87|3175.87|3167.87|3174.44|3166.44|26
1620041740000|2021-05-03 11:35:40|3177.49|3169.49|3176.22|3168.22|3177.54|3169.54|3175.91|3167.91|25
1620041750000|2021-05-03 11:35:50|3176.32|3168.32|3179.16|3171.16|3181.7|3173.7|3176.06|3168.06|24
1620041760000|2021-05-03 11:36:00|3179.04|3171.04|3175.77|3167.77|3179.06|3171.06|3175.47|3167.47|25
1620041770000|2021-05-03 11:36:10|3176.06|3168.06|3177.04|3169.04|3177.24|3169.24|3176.06|3168.06|24
1620041780000|2021-05-03 11:36:20|3177.98|3169.98|3177.57|3169.57|3178.58|3170.58|3177.57|3169.57|26
1620041790000|2021-05-03 11:36:30|3177.36|3169.36|3176.99|3168.99|3177.36|3169.36|3176.83|3168.83|19
1620041800000|2021-05-03 11:36:40|3176.98|3168.98|3177.12|3169.12|3177.59|3169.59|3176.9|3168.9|25
1620041810000|2021-05-03 11:36:50|3177.13|3169.13|3176.95|3168.95|3177.14|3169.14|3176.85|3168.85|18
1620041820000|2021-05-03 11:37:00|3176.9|3168.9|3177.68|3169.68|3178.18|3170.18|3176.89|3168.89|24
1620041830000|2021-05-03 11:37:10|3177.7|3169.7|3177.17|3169.17|3177.7|3169.7|3177.16|3169.16|21
1620041840000|2021-05-03 11:37:20|3177.2|3169.2|3177.83|3169.83|3178.22|3170.22|3177.2|3169.2|17
1620041850000|2021-05-03 11:37:30|3177.84|3169.84|3178.29|3170.29|3178.3|3170.3|3177.83|3169.83|5
1620041860000|2021-05-03 11:37:40|3178.3|3170.3|3179.15|3171.15|3179.16|3171.16|3178.3|3170.3|15
1620041870000|2021-05-03 11:37:50|3179.1|3171.1|3177.93|3169.93|3179.1|3171.1|3177.93|3169.93|17
1620041880000|2021-05-03 11:38:00|3177.94|3169.94|3178.25|3170.25|3178.47|3170.47|3177.93|3169.93|17
1620041890000|2021-05-03 11:38:10|3178.24|3170.24|3177.99|3169.99|3178.26|3170.26|3177.99|3169.99|13
1620041900000|2021-05-03 11:38:20|3177.94|3169.94|3177.05|3169.05|3177.94|3169.94|3177.05|3169.05|9
1620041910000|2021-05-03 11:38:30|3177.07|3169.07|3177.04|3169.04|3177.1|3169.1|3177.02|3169.02|8
1620041920000|2021-05-03 11:38:40|3177.08|3169.08|3178.01|3170.01|3178.38|3170.38|3176.85|3168.85|25
1620041930000|2021-05-03 11:38:50|3177.88|3169.88|3176.06|3168.06|3177.88|3169.88|3176.06|3168.06|26
1620041940000|2021-05-03 11:39:00|3176.09|3168.09|3176.34|3168.34|3176.34|3168.34|3176.04|3168.04|19
1620041950000|2021-05-03 11:39:10|3176.55|3168.55|3175.82|3167.82|3177.28|3169.28|3175.82|3167.82|23
1620041960000|2021-05-03 11:39:20|3175.69|3167.69|3175.12|3167.12|3175.69|3167.69|3174.87|3166.87|18
1620041970000|2021-05-03 11:39:30|3175.03|3167.03|3174.1|3166.1|3175.03|3167.03|3174.1|3166.1|19
1620041980000|2021-05-03 11:39:40|3174.13|3166.13|3173.97|3165.97|3174.14|3166.14|3173.94|3165.94|16
1620041990000|2021-05-03 11:39:50|3173.96|3165.96|3174.25|3166.25|3174.25|3166.25|3173.96|3165.96|14
1620042000000|2021-05-03 11:40:00|3174.71|3166.71|3176.48|3168.48|3176.69|3168.69|3174.71|3166.71|25
1620042010000|2021-05-03 11:40:10|3176.49|3168.49|3176.32|3168.32|3176.49|3168.49|3176.2|3168.2|16
1620042020000|2021-05-03 11:40:20|3176.03|3168.03|3174.79|3166.79|3176.03|3168.03|3174.23|3166.23|22
1620042030000|2021-05-03 11:40:30|3175.08|3167.08|3175.57|3167.57|3175.68|3167.68|3174.98|3166.98|24
1620042040000|2021-05-03 11:40:40|3175.52|3167.52|3176.48|3168.48|3176.48|3168.48|3175.52|3167.52|26
1620042050000|2021-05-03 11:40:50|3176.39|3168.39|3174.7|3166.7|3176.4|3168.4|3174.7|3166.7|25
1620042060000|2021-05-03 11:41:00|3174.54|3166.54|3174.17|3166.17|3174.54|3166.54|3174.17|3166.17|20
1620042070000|2021-05-03 11:41:10|3174.18|3166.18|3174.07|3166.07|3174.24|3166.24|3174.04|3166.04|14
1620042080000|2021-05-03 11:41:20|3174.08|3166.08|3173.15|3165.15|3174.08|3166.08|3173.15|3165.15|18
1620042090000|2021-05-03 11:41:30|3173.19|3165.19|3172.8|3164.8|3173.23|3165.23|3172.45|3164.45|20
1620042100000|2021-05-03 11:41:40|3172.96|3164.96|3171.49|3163.49|3172.96|3164.96|3171.49|3163.49|21
1620042110000|2021-05-03 11:41:50|3171.56|3163.56|3170.82|3162.82|3171.59|3163.59|3170.82|3162.82|26
1620042120000|2021-05-03 11:42:00|3170.84|3162.84|3172.12|3164.12|3172.17|3164.17|3170.83|3162.83|18
1620042130000|2021-05-03 11:42:10|3172.07|3164.07|3166.8|3158.8|3172.21|3164.21|3166.8|3158.8|27
1620042140000|2021-05-03 11:42:20|3166.86|3158.86|3167.9|3159.9|3167.9|3159.9|3166.75|3158.75|21
1620042150000|2021-05-03 11:42:30|3167.93|3159.93|3167.41|3159.41|3167.93|3159.93|3166.93|3158.93|24
1620042160000|2021-05-03 11:42:40|3167.42|3159.42|3167.84|3159.84|3167.96|3159.96|3167.42|3159.42|21
1620042170000|2021-05-03 11:42:50|3167.93|3159.93|3167.68|3159.68|3167.95|3159.95|3167.68|3159.68|12
1620042180000|2021-05-03 11:43:00|3167.85|3159.85|3167.2|3159.2|3167.85|3159.85|3167.09|3159.09|25
1620042190000|2021-05-03 11:43:10|3167.22|3159.22|3170.14|3162.14|3170.29|3162.29|3167.1|3159.1|27
1620042200000|2021-05-03 11:43:20|3170.16|3162.16|3169.72|3161.72|3170.25|3162.25|3169.72|3161.72|17
1620042210000|2021-05-03 11:43:30|3168.98|3160.98|3167.33|3159.33|3168.98|3160.98|3167.33|3159.33|27
1620042220000|2021-05-03 11:43:40|3167.26|3159.26|3166.64|3158.64|3167.26|3159.26|3166.64|3158.64|23
1620042230000|2021-05-03 11:43:50|3166.63|3158.63|3166.32|3158.32|3166.64|3158.64|3166.3|3158.3|24
1620042240000|2021-05-03 11:44:00|3166.34|3158.34|3167.79|3159.79|3167.79|3159.79|3165.97|3157.97|25
1620042250000|2021-05-03 11:44:10|3167.96|3159.96|3167.03|3159.03|3168.46|3160.46|3167.03|3159.03|23
1620042260000|2021-05-03 11:44:20|3167.02|3159.02|3166.14|3158.14|3167.14|3159.14|3166.02|3158.02|26
1620042270000|2021-05-03 11:44:30|3166.22|3158.22|3166.02|3158.02|3166.37|3158.37|3165.83|3157.83|22
1620042280000|2021-05-03 11:44:40|3166.14|3158.14|3167.14|3159.14|3167.58|3159.58|3166.14|3158.14|25
1620042290000|2021-05-03 11:44:50|3167.37|3159.37|3167.12|3159.12|3167.51|3159.51|3167.12|3159.12|20
1620042300000|2021-05-03 11:45:00|3167.17|3159.17|3167.62|3159.62|3167.7|3159.7|3167.17|3159.17|23
1620042310000|2021-05-03 11:45:10|3167.68|3159.68|3168.38|3160.38|3168.38|3160.38|3167.68|3159.68|16
1620042320000|2021-05-03 11:45:20|3168.35|3160.35|3168.71|3160.71|3168.71|3160.71|3168.27|3160.27|14
1620042330000|2021-05-03 11:45:30|3168.75|3160.75|3169.83|3161.83|3169.87|3161.87|3168.59|3160.59|20
1620042340000|2021-05-03 11:45:40|3169.82|3161.82|3169.71|3161.71|3169.83|3161.83|3169.46|3161.46|16
1620042350000|2021-05-03 11:45:50|3169.82|3161.82|3169.76|3161.76|3169.87|3161.87|3169.62|3161.62|21
1620042360000|2021-05-03 11:46:00|3169.72|3161.72|3171.49|3163.49|3171.49|3163.49|3169.66|3161.66|24
1620042370000|2021-05-03 11:46:10|3171.52|3163.52|3173.22|3165.22|3173.22|3165.22|3171.48|3163.48|20
1620042380000|2021-05-03 11:46:20|3173.3|3165.3|3173.04|3165.04|3173.37|3165.37|3173.02|3165.02|25
1620042390000|2021-05-03 11:46:30|3172.59|3164.59|3173.66|3165.66|3173.66|3165.66|3172.19|3164.19|22
1620042400000|2021-05-03 11:46:40|3173.49|3165.49|3173.51|3165.51|3173.86|3165.86|3173.03|3165.03|20
1620042410000|2021-05-03 11:46:50|3173.31|3165.31|3173.37|3165.37|3174.15|3166.15|3173.08|3165.08|26
1620042420000|2021-05-03 11:47:00|3173.03|3165.03|3173.68|3165.68|3173.7|3165.7|3172.93|3164.93|16
1620042430000|2021-05-03 11:47:10|3173.61|3165.61|3173.67|3165.67|3173.79|3165.79|3173.54|3165.54|15
1620042440000|2021-05-03 11:47:20|3173.64|3165.64|3173.11|3165.11|3173.71|3165.71|3173.11|3165.11|15
1620042450000|2021-05-03 11:47:30|3173.1|3165.1|3170.67|3162.67|3173.11|3165.11|3170.48|3162.48|26
1620042460000|2021-05-03 11:47:40|3170.69|3162.69|3171.61|3163.61|3171.61|3163.61|3170.69|3162.69|22
1620042470000|2021-05-03 11:47:50|3171.72|3163.72|3171.75|3163.75|3171.85|3163.85|3171.69|3163.69|14
1620042480000|2021-05-03 11:48:00|3171.76|3163.76|3172.89|3164.89|3172.99|3164.99|3171.57|3163.57|20
1620042490000|2021-05-03 11:48:10|3172.93|3164.93|3171.96|3163.96|3172.93|3164.93|3171.93|3163.93|14
1620042500000|2021-05-03 11:48:20|3172.02|3164.02|3171.76|3163.76|3172.03|3164.03|3171.76|3163.76|21
1620042510000|2021-05-03 11:48:30|3171.75|3163.75|3171.25|3163.25|3171.75|3163.75|3171.25|3163.25|26
1620042520000|2021-05-03 11:48:40|3171.17|3163.17|3169.89|3161.89|3171.17|3163.17|3169.86|3161.86|19
1620042530000|2021-05-03 11:48:50|3169.69|3161.69|3169.91|3161.91|3169.97|3161.97|3169.69|3161.69|26
1620042540000|2021-05-03 11:49:00|3169.84|3161.84|3170.63|3162.63|3170.73|3162.73|3169.52|3161.52|24
1620042550000|2021-05-03 11:49:10|3170.62|3162.62|3170.33|3162.33|3170.62|3162.62|3170.33|3162.33|23
1620042560000|2021-05-03 11:49:20|3170.23|3162.23|3169.85|3161.85|3170.23|3162.23|3169.85|3161.85|15
1620042570000|2021-05-03 11:49:30|3169.72|3161.72|3169.59|3161.59|3169.75|3161.75|3169.53|3161.53|15
1620042580000|2021-05-03 11:49:40|3169.54|3161.54|3169.49|3161.49|3169.61|3161.61|3169.31|3161.31|17
1620042590000|2021-05-03 11:49:50|3169.45|3161.45|3169.08|3161.08|3169.49|3161.49|3169.08|3161.08|20
1620042600000|2021-05-03 11:50:00|3169.1|3161.1|3163.42|3155.42|3169.1|3161.1|3161.88|3153.88|26
1620042610000|2021-05-03 11:50:10|3164.19|3156.19|3163.63|3155.63|3165.48|3157.48|3163.22|3155.22|27
1620042620000|2021-05-03 11:50:20|3163.6|3155.6|3162.27|3154.27|3163.6|3155.6|3162.19|3154.19|25
1620042630000|2021-05-03 11:50:30|3162.4|3154.4|3162.44|3154.44|3162.7|3154.7|3162.07|3154.07|19
1620042640000|2021-05-03 11:50:40|3162.56|3154.56|3165.18|3157.18|3165.18|3157.18|3162.56|3154.56|28
1620042650000|2021-05-03 11:50:50|3165.06|3157.06|3164.32|3156.32|3165.06|3157.06|3164.22|3156.22|15
1620042660000|2021-05-03 11:51:00|3164.24|3156.24|3164.31|3156.31|3164.42|3156.42|3164.18|3156.18|19
1620042670000|2021-05-03 11:51:10|3164.29|3156.29|3163.92|3155.92|3164.38|3156.38|3163.88|3155.88|18
1620042680000|2021-05-03 11:51:20|3163.93|3155.93|3163.25|3155.25|3163.94|3155.94|3163.24|3155.24|20
1620042690000|2021-05-03 11:51:30|3163.19|3155.19|3163.51|3155.51|3163.59|3155.59|3162.23|3154.23|21
1620042700000|2021-05-03 11:51:40|3163.49|3155.49|3162.81|3154.81|3163.49|3155.49|3162.76|3154.76|21
1620042710000|2021-05-03 11:51:50|3162.76|3154.76|3162.76|3154.76|3162.9|3154.9|3162.7|3154.7|23
1620042720000|2021-05-03 11:52:00|3162.74|3154.74|3164.07|3156.07|3164.51|3156.51|3162.7|3154.7|24
1620042730000|2021-05-03 11:52:10|3164.18|3156.18|3164.31|3156.31|3164.31|3156.31|3163.93|3155.93|25
1620042740000|2021-05-03 11:52:20|3163.63|3155.63|3164.14|3156.14|3164.21|3156.21|3163.44|3155.44|18
1620042750000|2021-05-03 11:52:30|3164.22|3156.22|3164.47|3156.47|3164.66|3156.66|3164.22|3156.22|22
1620042760000|2021-05-03 11:52:40|3164.46|3156.46|3164.06|3156.06|3164.66|3156.66|3164.06|3156.06|19
1620042770000|2021-05-03 11:52:50|3164.02|3156.02|3163.83|3155.83|3164.22|3156.22|3163.48|3155.48|21
1620042780000|2021-05-03 11:53:00|3163.84|3155.84|3166.33|3158.33|3166.33|3158.33|3163.76|3155.76|21
1620042790000|2021-05-03 11:53:10|3166.22|3158.22|3167.94|3159.94|3167.94|3159.94|3166.22|3158.22|23
1620042800000|2021-05-03 11:53:20|3167.92|3159.92|3164.38|3156.38|3167.92|3159.92|3164.38|3156.38|27
1620042810000|2021-05-03 11:53:30|3164.46|3156.46|3164.98|3156.98|3164.98|3156.98|3164.18|3156.18|22
1620042820000|2021-05-03 11:53:40|3164.8|3156.8|3164.56|3156.56|3164.8|3156.8|3164.5|3156.5|17
1620042830000|2021-05-03 11:53:50|3164.61|3156.61|3164.2|3156.2|3164.61|3156.61|3164.2|3156.2|10
1620042840000|2021-05-03 11:54:00|3164.18|3156.18|3166.51|3158.51|3166.51|3158.51|3164.18|3156.18|22
1620042850000|2021-05-03 11:54:10|3166.39|3158.39|3166.27|3158.27|3166.52|3158.52|3166.27|3158.27|15
1620042860000|2021-05-03 11:54:20|3166.28|3158.28|3165.14|3157.14|3166.28|3158.28|3164.98|3156.98|21
1620042870000|2021-05-03 11:54:30|3165.34|3157.34|3166.03|3158.03|3166.04|3158.04|3165.22|3157.22|25
1620042880000|2021-05-03 11:54:40|3166.05|3158.05|3164.59|3156.59|3166.05|3158.05|3164.59|3156.59|20
1620042890000|2021-05-03 11:54:50|3164.63|3156.63|3164.81|3156.81|3164.97|3156.97|3164.29|3156.29|24
1620042900000|2021-05-03 11:55:00|3164.75|3156.75|3164.58|3156.58|3164.89|3156.89|3164.39|3156.39|24
1620042910000|2021-05-03 11:55:10|3164.6|3156.6|3165.11|3157.11|3165.14|3157.14|3164.56|3156.56|24
1620042920000|2021-05-03 11:55:20|3165.17|3157.17|3165.74|3157.74|3165.75|3157.75|3165.17|3157.17|11
1620042930000|2021-05-03 11:55:30|3165.63|3157.63|3165.95|3157.95|3165.99|3157.99|3165.2|3157.2|21
1620042940000|2021-05-03 11:55:40|3165.98|3157.98|3165.84|3157.84|3166.03|3158.03|3165.82|3157.82|14
1620042950000|2021-05-03 11:55:50|3166.12|3158.12|3166.39|3158.39|3166.41|3158.41|3166.09|3158.09|20
1620042960000|2021-05-03 11:56:00|3166.37|3158.37|3166.76|3158.76|3166.76|3158.76|3166.37|3158.37|23
1620042970000|2021-05-03 11:56:10|3166.71|3158.71|3166.63|3158.63|3166.75|3158.75|3166.55|3158.55|17
1620042980000|2021-05-03 11:56:20|3166.72|3158.72|3166.94|3158.94|3166.98|3158.98|3166.48|3158.48|12
1620042990000|2021-05-03 11:56:30|3166.83|3158.83|3166.76|3158.76|3166.93|3158.93|3166.75|3158.75|9
1620043000000|2021-05-03 11:56:40|3166.77|3158.77|3165.89|3157.89|3166.77|3158.77|3165.6|3157.6|25
1620043010000|2021-05-03 11:56:50|3165.84|3157.84|3166.24|3158.24|3166.49|3158.49|3165.78|3157.78|28
1620043020000|2021-05-03 11:57:00|3166.08|3158.08|3165.14|3157.14|3166.08|3158.08|3164.88|3156.88|20
1620043030000|2021-05-03 11:57:10|3165.17|3157.17|3165.94|3157.94|3166.15|3158.15|3165.17|3157.17|23
1620043040000|2021-05-03 11:57:20|3165.87|3157.87|3165.31|3157.31|3165.98|3157.98|3165.31|3157.31|26
1620043050000|2021-05-03 11:57:30|3165.33|3157.33|3165.25|3157.25|3165.35|3157.35|3164.88|3156.88|16
1620043060000|2021-05-03 11:57:40|3165.29|3157.29|3165.03|3157.03|3165.29|3157.29|3165.01|3157.01|23
1620043070000|2021-05-03 11:57:50|3165.04|3157.04|3162.31|3154.31|3165.04|3157.04|3162.31|3154.31|25
1620043080000|2021-05-03 11:58:00|3162.3|3154.3|3160.51|3152.51|3162.32|3154.32|3160.51|3152.51|22
1620043090000|2021-05-03 11:58:10|3159.81|3151.81|3159.1|3151.1|3159.81|3151.81|3158.41|3150.41|27
1620043100000|2021-05-03 11:58:20|3158.98|3150.98|3158.51|3150.51|3159.4|3151.4|3158.51|3150.51|27
1620043110000|2021-05-03 11:58:30|3158.94|3150.94|3160.7|3152.7|3160.77|3152.77|3158.94|3150.94|25
1620043120000|2021-05-03 11:58:40|3160.73|3152.73|3160.6|3152.6|3160.82|3152.82|3160.13|3152.13|23
1620043130000|2021-05-03 11:58:50|3160.65|3152.65|3158.74|3150.74|3160.67|3152.67|3158.74|3150.74|27
1620043140000|2021-05-03 11:59:00|3158.73|3150.73|3158.98|3150.98|3159.36|3151.36|3158.55|3150.55|23
1620043150000|2021-05-03 11:59:10|3158.79|3150.79|3158.4|3150.4|3158.91|3150.91|3158.39|3150.39|23
1620043160000|2021-05-03 11:59:20|3158.49|3150.49|3158.61|3150.61|3159.35|3151.35|3158.46|3150.46|25
1620043170000|2021-05-03 11:59:30|3158.64|3150.64|3159.17|3151.17|3159.26|3151.26|3158.46|3150.46|22
1620043180000|2021-05-03 11:59:40|3159.18|3151.18|3156.14|3148.14|3159.19|3151.19|3154.96|3146.96|28
1620043190000|2021-05-03 11:59:50|3156.11|3148.11|3158.05|3150.05|3158.05|3150.05|3155.62|3147.62|26
1620043200000|2021-05-03 12:00:00|3157.93|3149.93|3159.73|3151.73|3160.04|3152.04|3157.56|3149.56|28
1620043210000|2021-05-03 12:00:10|3159.83|3151.83|3162.37|3154.37|3162.38|3154.38|3159.66|3151.66|24
1620043220000|2021-05-03 12:00:20|3162.39|3154.39|3162.15|3154.15|3162.73|3154.73|3161.24|3153.24|25
1620043230000|2021-05-03 12:00:30|3162.19|3154.19|3161.87|3153.87|3162.35|3154.35|3161.75|3153.75|22
1620043240000|2021-05-03 12:00:40|3162.03|3154.03|3163.19|3155.19|3163.19|3155.19|3161.87|3153.87|17
1620043250000|2021-05-03 12:00:50|3163.23|3155.23|3162.99|3154.99|3163.31|3155.31|3162.79|3154.79|17
1620043260000|2021-05-03 12:01:00|3163.19|3155.19|3161.86|3153.86|3163.19|3155.19|3161.65|3153.65|17
1620043270000|2021-05-03 12:01:10|3161.82|3153.82|3163.12|3155.12|3163.29|3155.29|3161.82|3153.82|18
1620043280000|2021-05-03 12:01:20|3163.09|3155.09|3163.2|3155.2|3163.2|3155.2|3162.38|3154.38|22
1620043290000|2021-05-03 12:01:30|3163.37|3155.37|3162.98|3154.98|3163.37|3155.37|3162.93|3154.93|20
1620043300000|2021-05-03 12:01:40|3162.87|3154.87|3163.36|3155.36|3163.36|3155.36|3162.45|3154.45|19
1620043310000|2021-05-03 12:01:50|3163.37|3155.37|3163.48|3155.48|3163.5|3155.5|3163.37|3155.37|10
1620043320000|2021-05-03 12:02:00|3163.58|3155.58|3166.05|3158.05|3166.25|3158.25|3163.48|3155.48|22
1620043330000|2021-05-03 12:02:10|3166.15|3158.15|3165.97|3157.97|3166.15|3158.15|3165.95|3157.95|17
1620043340000|2021-05-03 12:02:20|3165.98|3157.98|3165.96|3157.96|3166.01|3158.01|3165.92|3157.92|15
1620043350000|2021-05-03 12:02:30|3166.09|3158.09|3166.09|3158.09|3166.1|3158.1|3165.96|3157.96|14
1620043360000|2021-05-03 12:02:40|3166.12|3158.12|3166.8|3158.8|3166.8|3158.8|3166.01|3158.01|21
1620043370000|2021-05-03 12:02:50|3166.79|3158.79|3167.68|3159.68|3167.68|3159.68|3166.71|3158.71|17
1620043380000|2021-05-03 12:03:00|3167.74|3159.74|3166.03|3158.03|3167.81|3159.81|3166.03|3158.03|17
1620043390000|2021-05-03 12:03:10|3166.01|3158.01|3164.05|3156.05|3166.01|3158.01|3163.83|3155.83|19
1620043400000|2021-05-03 12:03:20|3164.01|3156.01|3164.48|3156.48|3164.55|3156.55|3163.92|3155.92|12
1620043410000|2021-05-03 12:03:30|3164.6|3156.6|3165.96|3157.96|3166.4|3158.4|3164.6|3156.6|23
1620043420000|2021-05-03 12:03:40|3165.69|3157.69|3164.93|3156.93|3165.73|3157.73|3164.93|3156.93|17
1620043430000|2021-05-03 12:03:50|3164.9|3156.9|3164.45|3156.45|3164.9|3156.9|3164.45|3156.45|13
1620043440000|2021-05-03 12:04:00|3164.55|3156.55|3163.74|3155.74|3164.83|3156.83|3163.66|3155.66|23
1620043450000|2021-05-03 12:04:10|3163.98|3155.98|3164.08|3156.08|3164.51|3156.51|3163.96|3155.96|20
1620043460000|2021-05-03 12:04:20|3164.46|3156.46|3165.81|3157.81|3165.81|3157.81|3164.46|3156.46|20
1620043470000|2021-05-03 12:04:30|3165.79|3157.79|3163.96|3155.96|3165.79|3157.79|3163.96|3155.96|20
1620043480000|2021-05-03 12:04:40|3163.9|3155.9|3163.78|3155.78|3163.99|3155.99|3163.73|3155.73|15
1620043490000|2021-05-03 12:04:50|3163.77|3155.77|3163.82|3155.82|3163.91|3155.91|3163.74|3155.74|14
1620043500000|2021-05-03 12:05:00|3163.84|3155.84|3163.58|3155.58|3163.93|3155.93|3163.4|3155.4|20
1620043510000|2021-05-03 12:05:10|3163.59|3155.59|3165.72|3157.72|3165.83|3157.83|3163.59|3155.59|25
1620043520000|2021-05-03 12:05:20|3165.65|3157.65|3165.53|3157.53|3165.7|3157.7|3165.48|3157.48|14
1620043530000|2021-05-03 12:05:30|3165.78|3157.78|3166.12|3158.12|3166.12|3158.12|3165.63|3157.63|20
1620043540000|2021-05-03 12:05:40|3166.13|3158.13|3166.21|3158.21|3166.31|3158.31|3166.13|3158.13|22
1620043550000|2021-05-03 12:05:50|3166.27|3158.27|3166.22|3158.22|3166.29|3158.29|3165.63|3157.63|16
1620043560000|2021-05-03 12:06:00|3166.23|3158.23|3165.25|3157.25|3166.23|3158.23|3165.25|3157.25|10
1620043570000|2021-05-03 12:06:10|3164.8|3156.8|3163.27|3155.27|3164.8|3156.8|3163.27|3155.27|19
1620043580000|2021-05-03 12:06:20|3163.28|3155.28|3163.94|3155.94|3163.99|3155.99|3163.28|3155.28|21
1620043590000|2021-05-03 12:06:30|3163.91|3155.91|3163.14|3155.14|3163.93|3155.93|3163.11|3155.11|25
1620043600000|2021-05-03 12:06:40|3163.09|3155.09|3163.05|3155.05|3163.15|3155.15|3162.9|3154.9|21
1620043610000|2021-05-03 12:06:50|3163|3155|3163.19|3155.19|3163.36|3155.36|3163|3155|16
1620043620000|2021-05-03 12:07:00|3163.09|3155.09|3163.34|3155.34|3163.34|3155.34|3163.03|3155.03|16
1620043630000|2021-05-03 12:07:10|3163.43|3155.43|3163.16|3155.16|3163.56|3155.56|3163.06|3155.06|14
1620043640000|2021-05-03 12:07:20|3163.33|3155.33|3163.21|3155.21|3163.35|3155.35|3163.12|3155.12|15
1620043650000|2021-05-03 12:07:30|3163.19|3155.19|3163.25|3155.25|3163.38|3155.38|3163.19|3155.19|16
1620043660000|2021-05-03 12:07:40|3163.23|3155.23|3163.75|3155.75|3163.75|3155.75|3163.2|3155.2|15
1620043670000|2021-05-03 12:07:50|3163.78|3155.78|3163.72|3155.72|3163.79|3155.79|3163.57|3155.57|14
1620043680000|2021-05-03 12:08:00|3163.85|3155.85|3163.71|3155.71|3164.28|3156.28|3163.7|3155.7|17
1620043690000|2021-05-03 12:08:10|3163.8|3155.8|3163.94|3155.94|3164.12|3156.12|3163.71|3155.71|17
1620043700000|2021-05-03 12:08:20|3163.78|3155.78|3161.28|3153.28|3163.78|3155.78|3161.27|3153.27|20
1620043710000|2021-05-03 12:08:30|3161.27|3153.27|3160.93|3152.93|3161.27|3153.27|3160.59|3152.59|28
1620043720000|2021-05-03 12:08:40|3160.87|3152.87|3159.81|3151.81|3160.99|3152.99|3159.75|3151.75|19
1620043730000|2021-05-03 12:08:50|3159.89|3151.89|3158.48|3150.48|3159.89|3151.89|3158.37|3150.37|22
1620043740000|2021-05-03 12:09:00|3158.47|3150.47|3157.05|3149.05|3158.47|3150.47|3155.76|3147.76|28
1620043750000|2021-05-03 12:09:10|3157.4|3149.4|3158.87|3150.87|3159.04|3151.04|3156.87|3148.87|25
1620043760000|2021-05-03 12:09:20|3158.75|3150.75|3157.27|3149.27|3158.94|3150.94|3157.17|3149.17|24
1620043770000|2021-05-03 12:09:30|3157.23|3149.23|3157.91|3149.91|3157.99|3149.99|3156.83|3148.83|27
1620043780000|2021-05-03 12:09:40|3157.87|3149.87|3157.53|3149.53|3157.87|3149.87|3157.44|3149.44|20
1620043790000|2021-05-03 12:09:50|3157.39|3149.39|3157.96|3149.96|3158.17|3150.17|3157.36|3149.36|21
1620043800000|2021-05-03 12:10:00|3157.9|3149.9|3157.73|3149.73|3157.9|3149.9|3156.81|3148.81|25
1620043810000|2021-05-03 12:10:10|3157.77|3149.77|3157.34|3149.34|3157.78|3149.78|3156.57|3148.57|19
1620043820000|2021-05-03 12:10:20|3157.35|3149.35|3158.51|3150.51|3158.51|3150.51|3156.96|3148.96|26
1620043830000|2021-05-03 12:10:30|3158.47|3150.47|3160|3152|3160|3152|3158.47|3150.47|24
1620043840000|2021-05-03 12:10:40|3160.02|3152.02|3158.23|3150.23|3160.02|3152.02|3158.16|3150.16|16
1620043850000|2021-05-03 12:10:50|3158.48|3150.48|3160.24|3152.24|3160.24|3152.24|3158.48|3150.48|20
1620043860000|2021-05-03 12:11:00|3160.21|3152.21|3161.15|3153.15|3161.47|3153.47|3160.21|3152.21|20
1620043870000|2021-05-03 12:11:10|3161.06|3153.06|3161.25|3153.25|3161.43|3153.43|3161.06|3153.06|27
1620043880000|2021-05-03 12:11:20|3161.18|3153.18|3161.58|3153.58|3161.68|3153.68|3160.87|3152.87|21
1620043890000|2021-05-03 12:11:30|3161.54|3153.54|3161.78|3153.78|3161.84|3153.84|3161.35|3153.35|17
1620043900000|2021-05-03 12:11:40|3161.83|3153.83|3160.15|3152.15|3161.83|3153.83|3159.88|3151.88|24
1620043910000|2021-05-03 12:11:50|3160.03|3152.03|3160.21|3152.21|3160.28|3152.28|3160.02|3152.02|26
1620043920000|2021-05-03 12:12:00|3160.22|3152.22|3160.15|3152.15|3160.22|3152.22|3159.96|3151.96|16
1620043930000|2021-05-03 12:12:10|3160.12|3152.12|3160.59|3152.59|3160.62|3152.62|3160.12|3152.12|21
1620043940000|2021-05-03 12:12:20|3160.54|3152.54|3160.62|3152.62|3160.63|3152.63|3160.53|3152.53|17
1620043950000|2021-05-03 12:12:30|3160.59|3152.59|3160.95|3152.95|3161.06|3153.06|3160.59|3152.59|18
1620043960000|2021-05-03 12:12:40|3160.94|3152.94|3160.97|3152.97|3161.22|3153.22|3160.82|3152.82|24
1620043970000|2021-05-03 12:12:50|3160.93|3152.93|3160.19|3152.19|3160.93|3152.93|3160.14|3152.14|14
1620043980000|2021-05-03 12:13:00|3160.23|3152.23|3160.27|3152.27|3160.4|3152.4|3160.23|3152.23|11
1620043990000|2021-05-03 12:13:10|3160.33|3152.33|3158.68|3150.68|3160.39|3152.39|3158.68|3150.68|18
1620044000000|2021-05-03 12:13:20|3158.65|3150.65|3156.41|3148.41|3158.68|3150.68|3156.33|3148.33|23
1620044010000|2021-05-03 12:13:30|3156.42|3148.42|3156.86|3148.86|3156.86|3148.86|3156.23|3148.23|26
1620044020000|2021-05-03 12:13:40|3156.97|3148.97|3156.88|3148.88|3157.14|3149.14|3156.6|3148.6|23
1620044030000|2021-05-03 12:13:50|3156.86|3148.86|3157.72|3149.72|3157.82|3149.82|3156.65|3148.65|20
1620044040000|2021-05-03 12:14:00|3157.69|3149.69|3157.75|3149.75|3158.08|3150.08|3157.51|3149.51|25
1620044050000|2021-05-03 12:14:10|3157.67|3149.67|3157.8|3149.8|3157.85|3149.85|3157.51|3149.51|10
1620044060000|2021-05-03 12:14:20|3157.61|3149.61|3158.6|3150.6|3158.82|3150.82|3157.61|3149.61|16
1620044070000|2021-05-03 12:14:30|3159.24|3151.24|3159.19|3151.19|3159.24|3151.24|3159.13|3151.13|8
1620044080000|2021-05-03 12:14:40|3159.13|3151.13|3159.33|3151.33|3159.33|3151.33|3159.13|3151.13|6
1620044090000|2021-05-03 12:14:50|3159.35|3151.35|3159.44|3151.44|3159.44|3151.44|3159.32|3151.32|10
1620044100000|2021-05-03 12:15:00|3159.42|3151.42|3158.44|3150.44|3159.43|3151.43|3158.04|3150.04|15
1620044110000|2021-05-03 12:15:10|3158.43|3150.43|3156.26|3148.26|3158.49|3150.49|3156.26|3148.26|23
1620044120000|2021-05-03 12:15:20|3156.23|3148.23|3156.19|3148.19|3156.38|3148.38|3156.05|3148.05|15
1620044130000|2021-05-03 12:15:30|3156.02|3148.02|3156.89|3148.89|3157.41|3149.41|3155.97|3147.97|19
1620044140000|2021-05-03 12:15:40|3156.87|3148.87|3156.67|3148.67|3156.95|3148.95|3156.31|3148.31|12
1620044150000|2021-05-03 12:15:50|3156.69|3148.69|3155.98|3147.98|3156.69|3148.69|3155.91|3147.91|15
1620044160000|2021-05-03 12:16:00|3156.03|3148.03|3155.94|3147.94|3156.03|3148.03|3155.71|3147.71|4
1620044170000|2021-05-03 12:16:10|3155.93|3147.93|3156.03|3148.03|3156.09|3148.09|3155.93|3147.93|10
1620044180000|2021-05-03 12:16:20|3156.01|3148.01|3155.7|3147.7|3156.09|3148.09|3155.64|3147.64|18
1620044190000|2021-05-03 12:16:30|3155.65|3147.65|3155.06|3147.06|3155.69|3147.69|3154.93|3146.93|19
1620044200000|2021-05-03 12:16:40|3155.04|3147.04|3155.03|3147.03|3155.26|3147.26|3154.74|3146.74|14
1620044210000|2021-05-03 12:16:50|3155.06|3147.06|3154.36|3146.36|3155.65|3147.65|3154.36|3146.36|26
1620044220000|2021-05-03 12:17:00|3154.4|3146.4|3153.7|3145.7|3154.45|3146.45|3153.7|3145.7|21
1620044230000|2021-05-03 12:17:10|3153.6|3145.6|3151.75|3143.75|3153.6|3145.6|3150.38|3142.38|28
1620044240000|2021-05-03 12:17:20|3151.68|3143.68|3150.1|3142.1|3152.09|3144.09|3150.1|3142.1|23
1620044250000|2021-05-03 12:17:30|3150.23|3142.23|3149.64|3141.64|3150.69|3142.69|3149.64|3141.64|24
1620044260000|2021-05-03 12:17:40|3149.68|3141.68|3152.08|3144.08|3152.09|3144.09|3149.68|3141.68|24
1620044270000|2021-05-03 12:17:50|3152.07|3144.07|3152.72|3144.72|3152.72|3144.72|3151.81|3143.81|22
1620044280000|2021-05-03 12:18:00|3152.97|3144.97|3154.5|3146.5|3154.86|3146.86|3152.97|3144.97|26
1620044290000|2021-05-03 12:18:10|3154.49|3146.49|3157.16|3149.16|3157.63|3149.63|3154.11|3146.11|25
1620044300000|2021-05-03 12:18:20|3157.05|3149.05|3157.49|3149.49|3157.62|3149.62|3156.95|3148.95|23
1620044310000|2021-05-03 12:18:30|3157.46|3149.46|3157.58|3149.58|3157.75|3149.75|3157.41|3149.41|21
1620044320000|2021-05-03 12:18:40|3157.57|3149.57|3157.67|3149.67|3157.82|3149.82|3157.42|3149.42|24
1620044330000|2021-05-03 12:18:50|3157.58|3149.58|3156.11|3148.11|3157.6|3149.6|3155.24|3147.24|28
1620044340000|2021-05-03 12:19:00|3156.5|3148.5|3160.18|3152.18|3160.66|3152.66|3156.26|3148.26|26
1620044350000|2021-05-03 12:19:10|3160.42|3152.42|3160.36|3152.36|3160.43|3152.43|3160.24|3152.24|22
1620044360000|2021-05-03 12:19:20|3160.26|3152.26|3159.39|3151.39|3160.29|3152.29|3158.69|3150.69|27
1620044370000|2021-05-03 12:19:30|3159.49|3151.49|3159.22|3151.22|3159.7|3151.7|3158.6|3150.6|26
1620044380000|2021-05-03 12:19:40|3159.45|3151.45|3160.63|3152.63|3160.97|3152.97|3159.45|3151.45|23
1620044390000|2021-05-03 12:19:50|3160.85|3152.85|3158.43|3150.43|3160.85|3152.85|3158.28|3150.28|28
1620044400000|2021-05-03 12:20:00|3158.47|3150.47|3157.92|3149.92|3158.54|3150.54|3157.86|3149.86|21
1620044410000|2021-05-03 12:20:10|3158.13|3150.13|3157.96|3149.96|3158.23|3150.23|3157.85|3149.85|15
1620044420000|2021-05-03 12:20:20|3157.93|3149.93|3157.93|3149.93|3157.98|3149.98|3157.83|3149.83|17
1620044430000|2021-05-03 12:20:30|3157.98|3149.98|3156.18|3148.18|3157.98|3149.98|3155.78|3147.78|22
1620044440000|2021-05-03 12:20:40|3156.05|3148.05|3157.95|3149.95|3157.95|3149.95|3156.05|3148.05|26
1620044450000|2021-05-03 12:20:50|3157.94|3149.94|3158.27|3150.27|3158.27|3150.27|3157.65|3149.65|23
1620044460000|2021-05-03 12:21:00|3158.33|3150.33|3158.01|3150.01|3159.06|3151.06|3157.81|3149.81|25
1620044470000|2021-05-03 12:21:10|3157.92|3149.92|3156.96|3148.96|3158.01|3150.01|3156.85|3148.85|21
1620044480000|2021-05-03 12:21:20|3156.97|3148.97|3157.15|3149.15|3157.2|3149.2|3156.79|3148.79|20
1620044490000|2021-05-03 12:21:30|3157.1|3149.1|3156.01|3148.01|3157.1|3149.1|3156.01|3148.01|23
1620044500000|2021-05-03 12:21:40|3155.92|3147.92|3153.38|3145.38|3156.07|3148.07|3153.23|3145.23|28
1620044510000|2021-05-03 12:21:50|3153.49|3145.49|3153.84|3145.84|3153.85|3145.85|3153.35|3145.35|23
1620044520000|2021-05-03 12:22:00|3153.75|3145.75|3154.39|3146.39|3155|3147|3153.75|3145.75|26
1620044530000|2021-05-03 12:22:10|3154.42|3146.42|3154.39|3146.39|3156.02|3148.02|3154.39|3146.39|22
1620044540000|2021-05-03 12:22:20|3154.33|3146.33|3153.13|3145.13|3154.56|3146.56|3153.13|3145.13|22
1620044550000|2021-05-03 12:22:30|3152.98|3144.98|3152.64|3144.64|3152.98|3144.98|3151.04|3143.04|27
1620044560000|2021-05-03 12:22:40|3152.44|3144.44|3153.33|3145.33|3153.85|3145.85|3152.14|3144.14|25
1620044570000|2021-05-03 12:22:50|3154.15|3146.15|3152.76|3144.76|3154.33|3146.33|3152.64|3144.64|28
1620044580000|2021-05-03 12:23:00|3152.54|3144.54|3151.77|3143.77|3152.54|3144.54|3151.62|3143.62|24
1620044590000|2021-05-03 12:23:10|3151.73|3143.73|3150.98|3142.98|3151.73|3143.73|3150.92|3142.92|25
1620044600000|2021-05-03 12:23:20|3151.3|3143.3|3150.34|3142.34|3151.37|3143.37|3150.23|3142.23|26
1620044610000|2021-05-03 12:23:30|3150.33|3142.33|3149.71|3141.71|3150.33|3142.33|3149.53|3141.53|17
1620044620000|2021-05-03 12:23:40|3149.67|3141.67|3149.52|3141.52|3149.71|3141.71|3149.49|3141.49|23
1620044630000|2021-05-03 12:23:50|3149.51|3141.51|3147.87|3139.87|3149.51|3141.51|3147.58|3139.58|28
1620044640000|2021-05-03 12:24:00|3147.75|3139.75|3148.03|3140.03|3148.59|3140.59|3147.58|3139.58|27
1620044650000|2021-05-03 12:24:10|3147.9|3139.9|3148.06|3140.06|3148.31|3140.31|3147.9|3139.9|23
1620044660000|2021-05-03 12:24:20|3147.88|3139.88|3147.62|3139.62|3147.95|3139.95|3146.28|3138.28|26
1620044670000|2021-05-03 12:24:30|3147.52|3139.52|3147.61|3139.61|3147.73|3139.73|3146.51|3138.51|29
1620044680000|2021-05-03 12:24:40|3147.62|3139.62|3148.47|3140.47|3148.77|3140.77|3147.55|3139.55|25
1620044690000|2021-05-03 12:24:50|3148.54|3140.54|3146.86|3138.86|3148.54|3140.54|3146.53|3138.53|27
1620044700000|2021-05-03 12:25:00|3146.84|3138.84|3147.14|3139.14|3148.3|3140.3|3146.38|3138.38|26
1620044710000|2021-05-03 12:25:10|3146.87|3138.87|3147.1|3139.1|3147.49|3139.49|3146.87|3138.87|28
1620044720000|2021-05-03 12:25:20|3147.09|3139.09|3146.78|3138.78|3147.23|3139.23|3146.71|3138.71|22
1620044730000|2021-05-03 12:25:30|3146.85|3138.85|3146.46|3138.46|3146.85|3138.85|3146.24|3138.24|18
1620044740000|2021-05-03 12:25:40|3146.44|3138.44|3146.11|3138.11|3146.49|3138.49|3146.11|3138.11|20
1620044750000|2021-05-03 12:25:50|3146.24|3138.24|3147.52|3139.52|3147.52|3139.52|3146.17|3138.17|25
1620044760000|2021-05-03 12:26:00|3147.56|3139.56|3147.45|3139.45|3147.56|3139.56|3146.24|3138.24|26
1620044770000|2021-05-03 12:26:10|3147.86|3139.86|3150.9|3142.9|3150.9|3142.9|3147.86|3139.86|26
1620044780000|2021-05-03 12:26:20|3150.96|3142.96|3149.13|3141.13|3150.96|3142.96|3148.91|3140.91|25
1620044790000|2021-05-03 12:26:30|3149.14|3141.14|3149.22|3141.22|3149.45|3141.45|3149.07|3141.07|23
1620044800000|2021-05-03 12:26:40|3149.5|3141.5|3151.12|3143.12|3151.12|3143.12|3149.41|3141.41|21
1620044810000|2021-05-03 12:26:50|3151.13|3143.13|3149.89|3141.89|3151.13|3143.13|3149.77|3141.77|19
1620044820000|2021-05-03 12:27:00|3149.6|3141.6|3149.83|3141.83|3149.91|3141.91|3149.25|3141.25|26
1620044830000|2021-05-03 12:27:10|3149.8|3141.8|3149.78|3141.78|3149.99|3141.99|3149.68|3141.68|26
1620044840000|2021-05-03 12:27:20|3149.75|3141.75|3149.89|3141.89|3150.03|3142.03|3149.69|3141.69|20
1620044850000|2021-05-03 12:27:30|3149.73|3141.73|3146.79|3138.79|3149.73|3141.73|3146.43|3138.43|25
1620044860000|2021-05-03 12:27:40|3147.01|3139.01|3146.18|3138.18|3147.07|3139.07|3146.18|3138.18|23
1620044870000|2021-05-03 12:27:50|3146.25|3138.25|3144.7|3136.7|3146.26|3138.26|3144.52|3136.52|24
1620044880000|2021-05-03 12:28:00|3144.77|3136.77|3145.22|3137.22|3145.7|3137.7|3144.77|3136.77|26
1620044890000|2021-05-03 12:28:10|3145.32|3137.32|3145.66|3137.66|3145.67|3137.67|3145.16|3137.16|20
1620044900000|2021-05-03 12:28:20|3145.65|3137.65|3145.49|3137.49|3146.06|3138.06|3145.49|3137.49|22
1620044910000|2021-05-03 12:28:30|3145.46|3137.46|3144.36|3136.36|3145.46|3137.46|3144.35|3136.35|17
1620044920000|2021-05-03 12:28:40|3144.37|3136.37|3144.61|3136.61|3144.71|3136.71|3144.3|3136.3|19
1620044930000|2021-05-03 12:28:50|3144.62|3136.62|3144.28|3136.28|3144.62|3136.62|3144.25|3136.25|18
1620044940000|2021-05-03 12:29:00|3144.29|3136.29|3144.24|3136.24|3144.43|3136.43|3144.21|3136.21|18
1620044950000|2021-05-03 12:29:10|3144.22|3136.22|3144.06|3136.06|3144.24|3136.24|3144.06|3136.06|16
1620044960000|2021-05-03 12:29:20|3144.1|3136.1|3143.98|3135.98|3144.16|3136.16|3143.8|3135.8|21
1620044970000|2021-05-03 12:29:30|3143.99|3135.99|3144.51|3136.51|3144.79|3136.79|3143.79|3135.79|22
1620044980000|2021-05-03 12:29:40|3144.68|3136.68|3144.28|3136.28|3144.71|3136.71|3144.13|3136.13|24
1620044990000|2021-05-03 12:29:50|3144.32|3136.32|3142.89|3134.89|3144.32|3136.32|3142.89|3134.89|22
1620045000000|2021-05-03 12:30:00|3142.88|3134.88|3143.32|3135.32|3143.41|3135.41|3142.88|3134.88|28
1620045010000|2021-05-03 12:30:10|3143.31|3135.31|3144.21|3136.21|3144.36|3136.36|3143.27|3135.27|23
1620045020000|2021-05-03 12:30:20|3144.26|3136.26|3144.12|3136.12|3144.43|3136.43|3143.99|3135.99|22
1620045030000|2021-05-03 12:30:30|3144.17|3136.17|3143.57|3135.57|3144.17|3136.17|3143.57|3135.57|21
1620045040000|2021-05-03 12:30:40|3143.61|3135.61|3143.73|3135.73|3143.74|3135.74|3143.58|3135.58|18
1620045050000|2021-05-03 12:30:50|3143.75|3135.75|3143.81|3135.81|3143.81|3135.81|3143.73|3135.73|13
1620045060000|2021-05-03 12:31:00|3143.82|3135.82|3143.86|3135.86|3144.06|3136.06|3143.75|3135.75|22
1620045070000|2021-05-03 12:31:10|3143.77|3135.77|3138.75|3130.75|3143.8|3135.8|3137.67|3129.67|26
1620045080000|2021-05-03 12:31:20|3138.7|3130.7|3137.99|3129.99|3138.9|3130.9|3137.64|3129.64|28
1620045090000|2021-05-03 12:31:30|3138.37|3130.37|3138.23|3130.23|3138.66|3130.66|3137.94|3129.94|28
1620045100000|2021-05-03 12:31:40|3138.34|3130.34|3137.3|3129.3|3138.6|3130.6|3137.21|3129.21|26
1620045110000|2021-05-03 12:31:50|3137.38|3129.38|3136.17|3128.17|3138.21|3130.21|3136.17|3128.17|28
1620045120000|2021-05-03 12:32:00|3136.32|3128.32|3136.69|3128.69|3136.95|3128.95|3136.18|3128.18|23
1620045130000|2021-05-03 12:32:10|3136.62|3128.62|3131.8|3123.8|3136.67|3128.67|3130.81|3122.81|26
1620045140000|2021-05-03 12:32:20|3133.18|3125.18|3125.67|3117.67|3133.35|3125.35|3125.67|3117.67|28
1620045150000|2021-05-03 12:32:30|3125.54|3117.54|3122.64|3114.64|3125.93|3117.93|3119.98|3111.98|29
1620045160000|2021-05-03 12:32:40|3121.87|3113.87|3124.98|3116.98|3125.07|3117.07|3121.84|3113.84|28
1620045170000|2021-05-03 12:32:50|3125.38|3117.38|3128.38|3120.38|3128.41|3120.41|3125.38|3117.38|27
1620045180000|2021-05-03 12:33:00|3128.17|3120.17|3129.76|3121.76|3129.76|3121.76|3128.09|3120.09|26
1620045190000|2021-05-03 12:33:10|3129.69|3121.69|3128.6|3120.6|3129.71|3121.71|3128.52|3120.52|26
1620045200000|2021-05-03 12:33:20|3128.63|3120.63|3129.21|3121.21|3129.67|3121.67|3128.63|3120.63|28
1620045210000|2021-05-03 12:33:30|3129.42|3121.42|3124.5|3116.5|3129.42|3121.42|3124.48|3116.48|28
1620045220000|2021-05-03 12:33:40|3124.88|3116.88|3120.95|3112.95|3125.2|3117.2|3120.76|3112.76|28
1620045230000|2021-05-03 12:33:50|3120.59|3112.59|3122.25|3114.25|3122.71|3114.71|3119.97|3111.97|27
1620045240000|2021-05-03 12:34:00|3122.5|3114.5|3123.66|3115.66|3125.37|3117.37|3122.5|3114.5|28
1620045250000|2021-05-03 12:34:10|3123.6|3115.6|3125.18|3117.18|3125.91|3117.91|3122.95|3114.95|26
1620045260000|2021-05-03 12:34:20|3125.33|3117.33|3124.59|3116.59|3126.02|3118.02|3124.38|3116.38|26
1620045270000|2021-05-03 12:34:30|3124.23|3116.23|3125.74|3117.74|3126.13|3118.13|3123.98|3115.98|25
1620045280000|2021-05-03 12:34:40|3126.13|3118.13|3128.65|3120.65|3129.13|3121.13|3125.93|3117.93|25
1620045290000|2021-05-03 12:34:50|3128.85|3120.85|3129.4|3121.4|3129.4|3121.4|3128.55|3120.55|23
1620045300000|2021-05-03 12:35:00|3129.31|3121.31|3132.42|3124.42|3132.42|3124.42|3129.26|3121.26|25
1620045310000|2021-05-03 12:35:10|3132.51|3124.51|3134.62|3126.62|3134.62|3126.62|3132.23|3124.23|27
1620045320000|2021-05-03 12:35:20|3134.86|3126.86|3133.3|3125.3|3134.86|3126.86|3132.99|3124.99|24
1620045330000|2021-05-03 12:35:30|3133.37|3125.37|3134.27|3126.27|3134.27|3126.27|3133.37|3125.37|20
1620045340000|2021-05-03 12:35:40|3134.01|3126.01|3133.47|3125.47|3134.01|3126.01|3132.95|3124.95|23
1620045350000|2021-05-03 12:35:50|3133.7|3125.7|3135.91|3127.91|3136.46|3128.46|3133.7|3125.7|25
1620045360000|2021-05-03 12:36:00|3136.12|3128.12|3137|3129|3137|3129|3136.03|3128.03|19
1620045370000|2021-05-03 12:36:10|3137.25|3129.25|3134.69|3126.69|3137.25|3129.25|3134.69|3126.69|27
1620045380000|2021-05-03 12:36:20|3134.83|3126.83|3136.66|3128.66|3136.83|3128.83|3134.83|3126.83|28
1620045390000|2021-05-03 12:36:30|3136.85|3128.85|3137.7|3129.7|3137.77|3129.77|3136.82|3128.82|23
1620045400000|2021-05-03 12:36:40|3137.72|3129.72|3139.15|3131.15|3140.08|3132.08|3137.72|3129.72|26
1620045410000|2021-05-03 12:36:50|3139.5|3131.5|3139.1|3131.1|3139.5|3131.5|3138.53|3130.53|24
1620045420000|2021-05-03 12:37:00|3139.22|3131.22|3137.92|3129.92|3139.96|3131.96|3137.92|3129.92|23
1620045430000|2021-05-03 12:37:10|3138.07|3130.07|3139|3131|3139.33|3131.33|3138.07|3130.07|24
1620045440000|2021-05-03 12:37:20|3138.99|3130.99|3138.8|3130.8|3139.26|3131.26|3138.7|3130.7|18
1620045450000|2021-05-03 12:37:30|3138.78|3130.78|3138.62|3130.62|3139.1|3131.1|3138.51|3130.51|14
1620045460000|2021-05-03 12:37:40|3138.66|3130.66|3138.78|3130.78|3138.93|3130.93|3138.63|3130.63|25
1620045470000|2021-05-03 12:37:50|3138.83|3130.83|3137.46|3129.46|3139.09|3131.09|3137.46|3129.46|19
1620045480000|2021-05-03 12:38:00|3137.47|3129.47|3138.48|3130.48|3138.48|3130.48|3137.39|3129.39|25
1620045490000|2021-05-03 12:38:10|3138.72|3130.72|3138.83|3130.83|3139.22|3131.22|3138.72|3130.72|23
1620045500000|2021-05-03 12:38:20|3138.82|3130.82|3137.73|3129.73|3138.82|3130.82|3137.67|3129.67|25
1620045510000|2021-05-03 12:38:30|3137.71|3129.71|3138.33|3130.33|3138.36|3130.36|3137.44|3129.44|26
1620045520000|2021-05-03 12:38:40|3138.32|3130.32|3138.08|3130.08|3138.32|3130.32|3138.03|3130.03|27
1620045530000|2021-05-03 12:38:50|3138.1|3130.1|3137.65|3129.65|3138.1|3130.1|3137.62|3129.62|18
1620045540000|2021-05-03 12:39:00|3137.64|3129.64|3138.58|3130.58|3138.76|3130.76|3137.57|3129.57|24
1620045550000|2021-05-03 12:39:10|3138.59|3130.59|3138.43|3130.43|3138.7|3130.7|3138.4|3130.4|21
1620045560000|2021-05-03 12:39:20|3138.42|3130.42|3139.24|3131.24|3139.24|3131.24|3138.19|3130.19|26
1620045570000|2021-05-03 12:39:30|3139.25|3131.25|3139.32|3131.32|3139.5|3131.5|3139.05|3131.05|22
1620045580000|2021-05-03 12:39:40|3139.23|3131.23|3138.51|3130.51|3139.23|3131.23|3138.49|3130.49|27
1620045590000|2021-05-03 12:39:50|3138.52|3130.52|3139.18|3131.18|3139.55|3131.55|3138.52|3130.52|26
1620045600000|2021-05-03 12:40:00|3139.26|3131.26|3139.3|3131.3|3139.56|3131.56|3139.08|3131.08|25
1620045610000|2021-05-03 12:40:10|3139.49|3131.49|3139.03|3131.03|3139.66|3131.66|3138.95|3130.95|24
1620045620000|2021-05-03 12:40:20|3139.34|3131.34|3139.55|3131.55|3139.62|3131.62|3139.34|3131.34|20
1620045630000|2021-05-03 12:40:30|3139.5|3131.5|3140|3132|3140|3132|3139.46|3131.46|24
1620045640000|2021-05-03 12:40:40|3140.04|3132.04|3141.29|3133.29|3141.29|3133.29|3140.04|3132.04|23
1620045650000|2021-05-03 12:40:50|3141.26|3133.26|3143.31|3135.31|3143.31|3135.31|3141.26|3133.26|25
1620045660000|2021-05-03 12:41:00|3143.45|3135.45|3144.83|3136.83|3144.92|3136.92|3143.45|3135.45|27
1620045670000|2021-05-03 12:41:10|3145.22|3137.22|3146.74|3138.74|3146.81|3138.81|3145.18|3137.18|23
1620045680000|2021-05-03 12:41:20|3146.77|3138.77|3145.69|3137.69|3147.25|3139.25|3145.41|3137.41|23
1620045690000|2021-05-03 12:41:30|3145.6|3137.6|3145.74|3137.74|3145.85|3137.85|3144.99|3136.99|25
1620045700000|2021-05-03 12:41:40|3145.71|3137.71|3147.96|3139.96|3147.96|3139.96|3145.63|3137.63|24
1620045710000|2021-05-03 12:41:50|3147.82|3139.82|3146.76|3138.76|3147.82|3139.82|3146.24|3138.24|27
1620045720000|2021-05-03 12:42:00|3146.75|3138.75|3147.9|3139.9|3147.9|3139.9|3146.65|3138.65|25
1620045730000|2021-05-03 12:42:10|3147.82|3139.82|3147.47|3139.47|3147.82|3139.82|3147.41|3139.41|25
1620045740000|2021-05-03 12:42:20|3147.63|3139.63|3146.81|3138.81|3147.63|3139.63|3146.63|3138.63|24
1620045750000|2021-05-03 12:42:30|3146.73|3138.73|3144.34|3136.34|3146.78|3138.78|3144.23|3136.23|22
1620045760000|2021-05-03 12:42:40|3144.1|3136.1|3141.4|3133.4|3144.12|3136.12|3140.09|3132.09|29
1620045770000|2021-05-03 12:42:50|3141.41|3133.41|3143.44|3135.44|3144.14|3136.14|3141.41|3133.41|25
1620045780000|2021-05-03 12:43:00|3143.3|3135.3|3142.88|3134.88|3144.02|3136.02|3142.88|3134.88|23
1620045790000|2021-05-03 12:43:10|3142.89|3134.89|3143.52|3135.52|3143.52|3135.52|3142.88|3134.88|23
1620045800000|2021-05-03 12:43:20|3143.54|3135.54|3143.06|3135.06|3143.54|3135.54|3142.6|3134.6|22
1620045810000|2021-05-03 12:43:30|3143.02|3135.02|3143.1|3135.1|3143.22|3135.22|3142.98|3134.98|20
1620045820000|2021-05-03 12:43:40|3143.11|3135.11|3141.59|3133.59|3143.18|3135.18|3141.59|3133.59|25
1620045830000|2021-05-03 12:43:50|3141.51|3133.51|3140.05|3132.05|3141.54|3133.54|3140.05|3132.05|22
1620045840000|2021-05-03 12:44:00|3140.21|3132.21|3143.26|3135.26|3143.38|3135.38|3140.21|3132.21|24
1620045850000|2021-05-03 12:44:10|3143.35|3135.35|3144.9|3136.9|3145.25|3137.25|3143.17|3135.17|26
1620045860000|2021-05-03 12:44:20|3145.28|3137.28|3144.36|3136.36|3145.42|3137.42|3144.36|3136.36|21
1620045870000|2021-05-03 12:44:30|3144.35|3136.35|3145.24|3137.24|3145.67|3137.67|3144.17|3136.17|21
1620045880000|2021-05-03 12:44:40|3145.25|3137.25|3146.89|3138.89|3146.97|3138.97|3145.24|3137.24|20
1620045890000|2021-05-03 12:44:50|3147|3139|3146.14|3138.14|3147.02|3139.02|3145.81|3137.81|23
1620045900000|2021-05-03 12:45:00|3146.13|3138.13|3147.47|3139.47|3147.49|3139.49|3146.13|3138.13|23
1620045910000|2021-05-03 12:45:10|3147.81|3139.81|3148.44|3140.44|3149.07|3141.07|3147.73|3139.73|27
1620045920000|2021-05-03 12:45:20|3148.45|3140.45|3149.45|3141.45|3149.86|3141.86|3148.45|3140.45|21
1620045930000|2021-05-03 12:45:30|3149.6|3141.6|3149.05|3141.05|3149.85|3141.85|3149.02|3141.02|25
1620045940000|2021-05-03 12:45:40|3149.29|3141.29|3149.44|3141.44|3149.56|3141.56|3149.15|3141.15|22
1620045950000|2021-05-03 12:45:50|3149.65|3141.65|3149.26|3141.26|3149.93|3141.93|3149.26|3141.26|23
1620045960000|2021-05-03 12:46:00|3149.03|3141.03|3148.93|3140.93|3149.07|3141.07|3148.4|3140.4|24
1620045970000|2021-05-03 12:46:10|3148.99|3140.99|3149.63|3141.63|3149.63|3141.63|3148.91|3140.91|20
1620045980000|2021-05-03 12:46:20|3149.64|3141.64|3150.35|3142.35|3150.45|3142.45|3149.42|3141.42|24
1620045990000|2021-05-03 12:46:30|3150.32|3142.32|3151.25|3143.25|3151.27|3143.27|3150.32|3142.32|22
1620046000000|2021-05-03 12:46:40|3150.92|3142.92|3150.85|3142.85|3151.06|3143.06|3150.8|3142.8|15
1620046010000|2021-05-03 12:46:50|3150.86|3142.86|3150.07|3142.07|3150.86|3142.86|3149.77|3141.77|25
1620046020000|2021-05-03 12:47:00|3150.04|3142.04|3150.63|3142.63|3150.67|3142.67|3150.03|3142.03|27
1620046030000|2021-05-03 12:47:10|3150.56|3142.56|3150.56|3142.56|3150.77|3142.77|3150.41|3142.41|24
1620046040000|2021-05-03 12:47:20|3150.6|3142.6|3150.14|3142.14|3150.65|3142.65|3150.14|3142.14|26
1620046050000|2021-05-03 12:47:30|3150.15|3142.15|3151.37|3143.37|3152.33|3144.33|3150.15|3142.15|24
1620046060000|2021-05-03 12:47:40|3151.35|3143.35|3149.98|3141.98|3151.46|3143.46|3149.98|3141.98|27
1620046070000|2021-05-03 12:47:50|3149.96|3141.96|3149.86|3141.86|3150.03|3142.03|3149.72|3141.72|23
1620046080000|2021-05-03 12:48:00|3149.9|3141.9|3148.13|3140.13|3149.9|3141.9|3148.13|3140.13|25
1620046090000|2021-05-03 12:48:10|3148|3140|3146.3|3138.3|3148|3140|3146.21|3138.21|25
1620046100000|2021-05-03 12:48:20|3146.21|3138.21|3148.74|3140.74|3148.89|3140.89|3146.21|3138.21|27
1620046110000|2021-05-03 12:48:30|3148.73|3140.73|3148.21|3140.21|3148.89|3140.89|3148.18|3140.18|19
1620046120000|2021-05-03 12:48:40|3148.18|3140.18|3149.12|3141.12|3149.12|3141.12|3148.18|3140.18|26
1620046130000|2021-05-03 12:48:50|3148.13|3140.13|3148.53|3140.53|3148.94|3140.94|3148.01|3140.01|26
1620046140000|2021-05-03 12:49:00|3148.74|3140.74|3149.66|3141.66|3150.02|3142.02|3148.53|3140.53|22
1620046150000|2021-05-03 12:49:10|3149.68|3141.68|3149.49|3141.49|3149.68|3141.68|3149.22|3141.22|25
1620046160000|2021-05-03 12:49:20|3149.52|3141.52|3150.38|3142.38|3150.39|3142.39|3149.5|3141.5|23
1620046170000|2021-05-03 12:49:30|3150.35|3142.35|3149.66|3141.66|3150.4|3142.4|3149.66|3141.66|26
1620046180000|2021-05-03 12:49:40|3149.58|3141.58|3150.07|3142.07|3150.21|3142.21|3149.53|3141.53|22
1620046190000|2021-05-03 12:49:50|3150.18|3142.18|3150.66|3142.66|3150.66|3142.66|3149.62|3141.62|22
1620046200000|2021-05-03 12:50:00|3150.77|3142.77|3147.38|3139.38|3150.77|3142.77|3147.12|3139.12|28
1620046210000|2021-05-03 12:50:10|3147.29|3139.29|3147.11|3139.11|3147.36|3139.36|3147.07|3139.07|24
1620046220000|2021-05-03 12:50:20|3147.07|3139.07|3148.06|3140.06|3148.06|3140.06|3147.02|3139.02|25
1620046230000|2021-05-03 12:50:30|3147.65|3139.65|3146.84|3138.84|3147.65|3139.65|3146.75|3138.75|25
1620046240000|2021-05-03 12:50:40|3146.79|3138.79|3146.73|3138.73|3146.96|3138.96|3146.58|3138.58|20
1620046250000|2021-05-03 12:50:50|3146.83|3138.83|3144.12|3136.12|3146.92|3138.92|3144.11|3136.11|27
1620046260000|2021-05-03 12:51:00|3144.18|3136.18|3144.49|3136.49|3144.58|3136.58|3144.14|3136.14|24
1620046270000|2021-05-03 12:51:10|3144.35|3136.35|3142.64|3134.64|3144.41|3136.41|3142.59|3134.59|25
1620046280000|2021-05-03 12:51:20|3142.7|3134.7|3143.12|3135.12|3143.13|3135.13|3142.07|3134.07|21
1620046290000|2021-05-03 12:51:30|3143.11|3135.11|3143.31|3135.31|3143.33|3135.33|3142.89|3134.89|25
1620046300000|2021-05-03 12:51:40|3143.2|3135.2|3142.51|3134.51|3143.66|3135.66|3142.42|3134.42|27
1620046310000|2021-05-03 12:51:50|3142.55|3134.55|3144|3136|3144|3136|3141.62|3133.62|25
1620046320000|2021-05-03 12:52:00|3143.99|3135.99|3145.27|3137.27|3145.28|3137.28|3143.98|3135.98|25
1620046330000|2021-05-03 12:52:10|3145.24|3137.24|3145.72|3137.72|3145.79|3137.79|3145.2|3137.2|23
1620046340000|2021-05-03 12:52:20|3145.91|3137.91|3148.75|3140.75|3148.76|3140.76|3145.91|3137.91|25
1620046350000|2021-05-03 12:52:30|3148.66|3140.66|3146.7|3138.7|3148.77|3140.77|3146.7|3138.7|28
1620046360000|2021-05-03 12:52:40|3146.46|3138.46|3146.68|3138.68|3146.73|3138.73|3145.83|3137.83|26
1620046370000|2021-05-03 12:52:50|3146.8|3138.8|3146.13|3138.13|3147.01|3139.01|3146.13|3138.13|23
1620046380000|2021-05-03 12:53:00|3145.97|3137.97|3148.04|3140.04|3148.04|3140.04|3145.87|3137.87|26
1620046390000|2021-05-03 12:53:10|3148.39|3140.39|3148.34|3140.34|3148.48|3140.48|3147.84|3139.84|24
1620046400000|2021-05-03 12:53:20|3148.52|3140.52|3146.69|3138.69|3148.52|3140.52|3146.51|3138.51|25
1620046410000|2021-05-03 12:53:30|3146.63|3138.63|3146.89|3138.89|3147.23|3139.23|3146.57|3138.57|23
1620046420000|2021-05-03 12:53:40|3146.84|3138.84|3147.84|3139.84|3147.94|3139.94|3146.84|3138.84|20
1620046430000|2021-05-03 12:53:50|3147.82|3139.82|3147.57|3139.57|3147.82|3139.82|3147.5|3139.5|27
1620046440000|2021-05-03 12:54:00|3147.68|3139.68|3148.53|3140.53|3149.13|3141.13|3147.66|3139.66|24
1620046450000|2021-05-03 12:54:10|3148.57|3140.57|3146.51|3138.51|3148.57|3140.57|3146.48|3138.48|25
1620046460000|2021-05-03 12:54:20|3146.49|3138.49|3147.66|3139.66|3147.72|3139.72|3144.87|3136.87|27
1620046470000|2021-05-03 12:54:30|3147.91|3139.91|3146.93|3138.93|3148.03|3140.03|3146.85|3138.85|24
1620046480000|2021-05-03 12:54:40|3146.92|3138.92|3145.66|3137.66|3147.14|3139.14|3145.27|3137.27|26
1620046490000|2021-05-03 12:54:50|3145.67|3137.67|3144.86|3136.86|3146.21|3138.21|3144.86|3136.86|26
1620046500000|2021-05-03 12:55:00|3144.79|3136.79|3146.63|3138.63|3146.63|3138.63|3144.79|3136.79|25
1620046510000|2021-05-03 12:55:10|3146.82|3138.82|3147.05|3139.05|3147.47|3139.47|3146.41|3138.41|26
1620046520000|2021-05-03 12:55:20|3146.9|3138.9|3145.25|3137.25|3146.92|3138.92|3145.25|3137.25|26
1620046530000|2021-05-03 12:55:30|3145.26|3137.26|3147.17|3139.17|3147.17|3139.17|3145.17|3137.17|23
1620046540000|2021-05-03 12:55:40|3147.03|3139.03|3147.2|3139.2|3147.2|3139.2|3147.03|3139.03|19
1620046550000|2021-05-03 12:55:50|3147.13|3139.13|3148.25|3140.25|3148.25|3140.25|3147.05|3139.05|20
1620046560000|2021-05-03 12:56:00|3148.23|3140.23|3149.2|3141.2|3149.53|3141.53|3148.23|3140.23|24
1620046570000|2021-05-03 12:56:10|3149.15|3141.15|3148.25|3140.25|3149.15|3141.15|3148.21|3140.21|22
1620046580000|2021-05-03 12:56:20|3148.42|3140.42|3149.06|3141.06|3149.06|3141.06|3148.41|3140.41|16
1620046590000|2021-05-03 12:56:30|3149.34|3141.34|3149.59|3141.59|3149.92|3141.92|3149.34|3141.34|19
1620046600000|2021-05-03 12:56:40|3149.93|3141.93|3148.95|3140.95|3149.94|3141.94|3148.95|3140.95|10
1620046610000|2021-05-03 12:56:50|3148.93|3140.93|3148.78|3140.78|3149.13|3141.13|3148.68|3140.68|25
1620046620000|2021-05-03 12:57:00|3148.76|3140.76|3149.94|3141.94|3149.94|3141.94|3148.76|3140.76|25
1620046630000|2021-05-03 12:57:10|3149.95|3141.95|3149.24|3141.24|3150.04|3142.04|3149.06|3141.06|24
1620046640000|2021-05-03 12:57:20|3149.56|3141.56|3148.37|3140.37|3149.67|3141.67|3148.18|3140.18|26
1620046650000|2021-05-03 12:57:30|3148.33|3140.33|3148.04|3140.04|3148.52|3140.52|3147.98|3139.98|25
1620046660000|2021-05-03 12:57:40|3148.05|3140.05|3148.15|3140.15|3148.23|3140.23|3147.95|3139.95|23
1620046670000|2021-05-03 12:57:50|3148.14|3140.14|3148.04|3140.04|3148.16|3140.16|3147.98|3139.98|21
1620046680000|2021-05-03 12:58:00|3148.03|3140.03|3147.55|3139.55|3148.03|3140.03|3146.46|3138.46|22
1620046690000|2021-05-03 12:58:10|3147.49|3139.49|3148.88|3140.88|3148.88|3140.88|3147.25|3139.25|23
1620046700000|2021-05-03 12:58:20|3148.83|3140.83|3149.23|3141.23|3149.23|3141.23|3148.61|3140.61|23
1620046710000|2021-05-03 12:58:30|3149.25|3141.25|3149.38|3141.38|3149.84|3141.84|3149.25|3141.25|23
1620046720000|2021-05-03 12:58:40|3149.37|3141.37|3149.44|3141.44|3149.69|3141.69|3149.18|3141.18|22
1620046730000|2021-05-03 12:58:50|3149.41|3141.41|3149.53|3141.53|3149.54|3141.54|3149.36|3141.36|12
1620046740000|2021-05-03 12:59:00|3149.44|3141.44|3149.33|3141.33|3149.46|3141.46|3149.27|3141.27|12
1620046750000|2021-05-03 12:59:10|3149.29|3141.29|3149.15|3141.15|3149.36|3141.36|3149.13|3141.13|17
1620046760000|2021-05-03 12:59:20|3149.3|3141.3|3149.45|3141.45|3149.64|3141.64|3149.3|3141.3|24
1620046770000|2021-05-03 12:59:30|3149.52|3141.52|3149.91|3141.91|3149.91|3141.91|3149.48|3141.48|18
1620046780000|2021-05-03 12:59:40|3149.9|3141.9|3149.93|3141.93|3150.07|3142.07|3149.64|3141.64|21
1620046790000|2021-05-03 12:59:50|3149.88|3141.88|3149.89|3141.89|3150.08|3142.08|3149.74|3141.74|23
1620046800000|2021-05-03 13:00:00|3149.9|3141.9|3150.26|3142.26|3150.26|3142.26|3149.71|3141.71|24
1620046810000|2021-05-03 13:00:10|3150.28|3142.28|3150.25|3142.25|3150.42|3142.42|3149.88|3141.88|20
1620046820000|2021-05-03 13:00:20|3150.24|3142.24|3150.07|3142.07|3150.46|3142.46|3150.07|3142.07|22
1620046830000|2021-05-03 13:00:30|3149.98|3141.98|3149.78|3141.78|3149.98|3141.98|3149.69|3141.69|11
1620046840000|2021-05-03 13:00:40|3149.69|3141.69|3153.78|3145.78|3153.78|3145.78|3149.69|3141.69|19
1620046850000|2021-05-03 13:00:50|3153.87|3145.87|3153.44|3145.44|3155.16|3147.16|3153.27|3145.27|28
1620046860000|2021-05-03 13:01:00|3153.45|3145.45|3150.52|3142.52|3153.45|3145.45|3150.52|3142.52|26
1620046870000|2021-05-03 13:01:10|3150.33|3142.33|3150.85|3142.85|3150.98|3142.98|3149.97|3141.97|21
1620046880000|2021-05-03 13:01:20|3150.71|3142.71|3150.07|3142.07|3150.71|3142.71|3150.07|3142.07|23
1620046890000|2021-05-03 13:01:30|3150.2|3142.2|3150.45|3142.45|3150.53|3142.53|3150.02|3142.02|25
1620046900000|2021-05-03 13:01:40|3150.4|3142.4|3150.54|3142.54|3150.68|3142.68|3150.31|3142.31|24
1620046910000|2021-05-03 13:01:50|3150.55|3142.55|3150.34|3142.34|3150.55|3142.55|3150.34|3142.34|19
1620046920000|2021-05-03 13:02:00|3150.37|3142.37|3150.58|3142.58|3150.58|3142.58|3150.31|3142.31|19
1620046930000|2021-05-03 13:02:10|3150.59|3142.59|3149.57|3141.57|3151.46|3143.46|3149.57|3141.57|25
1620046940000|2021-05-03 13:02:20|3149.36|3141.36|3147.33|3139.33|3149.36|3141.36|3147.27|3139.27|20
1620046950000|2021-05-03 13:02:30|3147.47|3139.47|3146.26|3138.26|3147.84|3139.84|3146.26|3138.26|21
1620046960000|2021-05-03 13:02:40|3146.16|3138.16|3142.92|3134.92|3146.16|3138.16|3142.91|3134.91|27
1620046970000|2021-05-03 13:02:50|3142.96|3134.96|3143.82|3135.82|3143.9|3135.9|3142.91|3134.91|24
1620046980000|2021-05-03 13:03:00|3143.87|3135.87|3146.1|3138.1|3146.39|3138.39|3143.71|3135.71|24
1620046990000|2021-05-03 13:03:10|3146.08|3138.08|3147.08|3139.08|3147.84|3139.84|3146.08|3138.08|25
1620047000000|2021-05-03 13:03:20|3147.1|3139.1|3145.56|3137.56|3147.3|3139.3|3145.52|3137.52|26
1620047010000|2021-05-03 13:03:30|3145.62|3137.62|3145.61|3137.61|3145.75|3137.75|3145.54|3137.54|22
1620047020000|2021-05-03 13:03:40|3145.66|3137.66|3148.01|3140.01|3148.33|3140.33|3145.58|3137.58|24
1620047030000|2021-05-03 13:03:50|3148.07|3140.07|3148.09|3140.09|3148.36|3140.36|3147.73|3139.73|23
1620047040000|2021-05-03 13:04:00|3148.07|3140.07|3146.04|3138.04|3148.32|3140.32|3145.89|3137.89|27
1620047050000|2021-05-03 13:04:10|3146.08|3138.08|3145.12|3137.12|3146.25|3138.25|3143.64|3135.64|27
1620047060000|2021-05-03 13:04:20|3145.3|3137.3|3144.8|3136.8|3145.46|3137.46|3144.52|3136.52|26
1620047070000|2021-05-03 13:04:30|3144.71|3136.71|3144.5|3136.5|3144.9|3136.9|3144.5|3136.5|18
1620047080000|2021-05-03 13:04:40|3144.54|3136.54|3142.19|3134.19|3144.82|3136.82|3142.18|3134.18|22
1620047090000|2021-05-03 13:04:50|3142.21|3134.21|3143.49|3135.49|3143.49|3135.49|3142.08|3134.08|17
1620047100000|2021-05-03 13:05:00|3143.5|3135.5|3142.41|3134.41|3144.14|3136.14|3142.41|3134.41|25
1620047110000|2021-05-03 13:05:10|3142.43|3134.43|3138.2|3130.2|3142.45|3134.45|3138.15|3130.15|20
1620047120000|2021-05-03 13:05:20|3138.32|3130.32|3139.61|3131.61|3140.24|3132.24|3138.14|3130.14|28
1620047130000|2021-05-03 13:05:30|3139.67|3131.67|3138.67|3130.67|3140.75|3132.75|3138.64|3130.64|27
1620047140000|2021-05-03 13:05:40|3138.72|3130.72|3137.89|3129.89|3138.84|3130.84|3137.24|3129.24|22
1620047150000|2021-05-03 13:05:50|3137.9|3129.9|3136.92|3128.92|3138.24|3130.24|3136.55|3128.55|27
1620047160000|2021-05-03 13:06:00|3136.85|3128.85|3133.86|3125.86|3137.68|3129.68|3133.86|3125.86|26
1620047170000|2021-05-03 13:06:10|3133.65|3125.65|3134.4|3126.4|3135.6|3127.6|3132.88|3124.88|28
1620047180000|2021-05-03 13:06:20|3134.49|3126.49|3134.37|3126.37|3135.1|3127.1|3134.37|3126.37|25
1620047190000|2021-05-03 13:06:30|3134.45|3126.45|3135.72|3127.72|3135.78|3127.78|3134.38|3126.38|26
1620047200000|2021-05-03 13:06:40|3135.6|3127.6|3132.97|3124.97|3135.74|3127.74|3132.97|3124.97|20
1620047210000|2021-05-03 13:06:50|3132.74|3124.74|3135.08|3127.08|3135.08|3127.08|3132.01|3124.01|28
1620047220000|2021-05-03 13:07:00|3135.14|3127.14|3133.77|3125.77|3135.14|3127.14|3132.44|3124.44|26
1620047230000|2021-05-03 13:07:10|3133.81|3125.81|3131.89|3123.89|3133.97|3125.97|3131.28|3123.28|28
1620047240000|2021-05-03 13:07:20|3131.9|3123.9|3132.69|3124.69|3133.13|3125.13|3131.9|3123.9|21
1620047250000|2021-05-03 13:07:30|3132.7|3124.7|3132.65|3124.65|3132.85|3124.85|3132.26|3124.26|25
1620047260000|2021-05-03 13:07:40|3132.4|3124.4|3132.18|3124.18|3132.47|3124.47|3131.59|3123.59|20
1620047270000|2021-05-03 13:07:50|3132.2|3124.2|3133.73|3125.73|3133.83|3125.83|3132.2|3124.2|23
1620047280000|2021-05-03 13:08:00|3133.39|3125.39|3133.54|3125.54|3133.92|3125.92|3133.39|3125.39|25
1620047290000|2021-05-03 13:08:10|3133.55|3125.55|3132.91|3124.91|3133.55|3125.55|3132.9|3124.9|18
1620047300000|2021-05-03 13:08:20|3132.89|3124.89|3133.72|3125.72|3135.26|3127.26|3132.89|3124.89|25
1620047310000|2021-05-03 13:08:30|3133.84|3125.84|3134.04|3126.04|3134.24|3126.24|3133.69|3125.69|24
1620047320000|2021-05-03 13:08:40|3134.12|3126.12|3133.69|3125.69|3134.36|3126.36|3133.69|3125.69|22
1620047330000|2021-05-03 13:08:50|3133.87|3125.87|3134.04|3126.04|3134.04|3126.04|3133.8|3125.8|18
1620047340000|2021-05-03 13:09:00|3134.03|3126.03|3134.17|3126.17|3134.52|3126.52|3133.91|3125.91|22
1620047350000|2021-05-03 13:09:10|3134.28|3126.28|3134.2|3126.2|3134.28|3126.28|3134.04|3126.04|14
1620047360000|2021-05-03 13:09:20|3134.13|3126.13|3135.06|3127.06|3135.13|3127.13|3134.01|3126.01|23
1620047370000|2021-05-03 13:09:30|3135.07|3127.07|3135.67|3127.67|3135.75|3127.75|3135.06|3127.06|15
1620047380000|2021-05-03 13:09:40|3135.74|3127.74|3135.54|3127.54|3136.33|3128.33|3135.51|3127.51|18
1620047390000|2021-05-03 13:09:50|3136.19|3128.19|3136.33|3128.33|3137.19|3129.19|3136.19|3128.19|16
1620047400000|2021-05-03 13:10:00|3136.65|3128.65|3137.78|3129.78|3137.88|3129.88|3136.54|3128.54|21
1620047410000|2021-05-03 13:10:10|3137.77|3129.77|3139.12|3131.12|3139.37|3131.37|3137.64|3129.64|21
1620047420000|2021-05-03 13:10:20|3139.13|3131.13|3139.6|3131.6|3139.6|3131.6|3139.08|3131.08|23
1620047430000|2021-05-03 13:10:30|3139.65|3131.65|3139.73|3131.73|3139.75|3131.75|3139.6|3131.6|14
1620047440000|2021-05-03 13:10:40|3139.68|3131.68|3139.52|3131.52|3139.68|3131.68|3139.45|3131.45|14
1620047450000|2021-05-03 13:10:50|3139.51|3131.51|3139.89|3131.89|3139.97|3131.97|3139.47|3131.47|19
1620047460000|2021-05-03 13:11:00|3139.9|3131.9|3140|3132|3140.03|3132.03|3139.86|3131.86|13
1620047470000|2021-05-03 13:11:10|3139.99|3131.99|3140.43|3132.43|3140.43|3132.43|3139.98|3131.98|21
1620047480000|2021-05-03 13:11:20|3140.42|3132.42|3140.63|3132.63|3140.71|3132.71|3140.25|3132.25|20
1620047490000|2021-05-03 13:11:30|3140.57|3132.57|3140.82|3132.82|3140.82|3132.82|3140.52|3132.52|20
1620047500000|2021-05-03 13:11:40|3140.83|3132.83|3142.63|3134.63|3142.65|3134.65|3140.81|3132.81|25
1620047510000|2021-05-03 13:11:50|3142.86|3134.86|3142.33|3134.33|3143.57|3135.57|3142.15|3134.15|22
1620047520000|2021-05-03 13:12:00|3142.34|3134.34|3142.58|3134.58|3142.77|3134.77|3141.73|3133.73|25
1620047530000|2021-05-03 13:12:10|3142.59|3134.59|3142.54|3134.54|3142.59|3134.59|3142.54|3134.54|4
1620047540000|2021-05-03 13:12:20|3142.6|3134.6|3142.2|3134.2|3142.73|3134.73|3142.2|3134.2|11
1620047550000|2021-05-03 13:12:30|3142.18|3134.18|3141.89|3133.89|3142.18|3134.18|3141.79|3133.79|11
1620047560000|2021-05-03 13:12:40|3141.92|3133.92|3141.7|3133.7|3142.18|3134.18|3141.7|3133.7|20
1620047570000|2021-05-03 13:12:50|3141.69|3133.69|3141.62|3133.62|3141.71|3133.71|3141.61|3133.61|15
1620047580000|2021-05-03 13:13:00|3141.55|3133.55|3140.95|3132.95|3141.9|3133.9|3140.94|3132.94|15
1620047590000|2021-05-03 13:13:10|3140.96|3132.96|3142.35|3134.35|3142.35|3134.35|3140.96|3132.96|25
1620047600000|2021-05-03 13:13:20|3142.37|3134.37|3142.18|3134.18|3142.57|3134.57|3141.92|3133.92|25
1620047610000|2021-05-03 13:13:30|3142.21|3134.21|3142.19|3134.19|3142.29|3134.29|3142.08|3134.08|27
1620047620000|2021-05-03 13:13:40|3142.21|3134.21|3142.52|3134.52|3142.56|3134.56|3142.12|3134.12|22
1620047630000|2021-05-03 13:13:50|3142.39|3134.39|3142.39|3134.39|3142.4|3134.4|3141.95|3133.95|24
1620047640000|2021-05-03 13:14:00|3142.41|3134.41|3141.3|3133.3|3142.46|3134.46|3141.27|3133.27|25
1620047650000|2021-05-03 13:14:10|3141.44|3133.44|3141.49|3133.49|3141.53|3133.53|3141.27|3133.27|21
1620047660000|2021-05-03 13:14:20|3141.5|3133.5|3142.19|3134.19|3142.19|3134.19|3141.5|3133.5|23
1620047670000|2021-05-03 13:14:30|3142.18|3134.18|3141.51|3133.51|3142.5|3134.5|3141.4|3133.4|26
1620047680000|2021-05-03 13:14:40|3141.5|3133.5|3141.65|3133.65|3141.68|3133.68|3141.34|3133.34|13
1620047690000|2021-05-03 13:14:50|3141.66|3133.66|3141.78|3133.78|3141.85|3133.85|3141.66|3133.66|19
1620047700000|2021-05-03 13:15:00|3142.37|3134.37|3141.22|3133.22|3142.61|3134.61|3141.11|3133.11|19
1620047710000|2021-05-03 13:15:10|3141.18|3133.18|3140.85|3132.85|3141.26|3133.26|3140.84|3132.84|22
1620047720000|2021-05-03 13:15:20|3140.86|3132.86|3140.2|3132.2|3141.26|3133.26|3140.2|3132.2|17
1620047730000|2021-05-03 13:15:30|3140.21|3132.21|3137.75|3129.75|3140.21|3132.21|3137.69|3129.69|23
1620047740000|2021-05-03 13:15:40|3137.59|3129.59|3137.97|3129.97|3137.97|3129.97|3137.59|3129.59|20
1620047750000|2021-05-03 13:15:50|3137.96|3129.96|3137.47|3129.47|3137.98|3129.98|3137.44|3129.44|23
1620047760000|2021-05-03 13:16:00|3137.49|3129.49|3139.03|3131.03|3139.03|3131.03|3137.49|3129.49|22
1620047770000|2021-05-03 13:16:10|3138.91|3130.91|3139.05|3131.05|3139.79|3131.79|3138.8|3130.8|26
1620047780000|2021-05-03 13:16:20|3139.21|3131.21|3138.94|3130.94|3139.25|3131.25|3138.86|3130.86|24
1620047790000|2021-05-03 13:16:30|3138.92|3130.92|3139.56|3131.56|3139.93|3131.93|3138.92|3130.92|21
1620047800000|2021-05-03 13:16:40|3139.57|3131.57|3137.59|3129.59|3139.59|3131.59|3137.13|3129.13|22
1620047810000|2021-05-03 13:16:50|3137.72|3129.72|3134.93|3126.93|3137.72|3129.72|3134.93|3126.93|20
1620047820000|2021-05-03 13:17:00|3134.9|3126.9|3138.18|3130.18|3138.18|3130.18|3134.84|3126.84|24
1620047830000|2021-05-03 13:17:10|3138.28|3130.28|3135.08|3127.08|3138.39|3130.39|3135.08|3127.08|26
1620047840000|2021-05-03 13:17:20|3135|3127|3134.42|3126.42|3136.39|3128.39|3134.42|3126.42|26
1620047850000|2021-05-03 13:17:30|3134.35|3126.35|3133.14|3125.14|3134.35|3126.35|3133.14|3125.14|18
1620047860000|2021-05-03 13:17:40|3132.96|3124.96|3127.95|3119.95|3132.96|3124.96|3127.9|3119.9|29
1620047870000|2021-05-03 13:17:50|3127.96|3119.96|3127.27|3119.27|3128.51|3120.51|3126.61|3118.61|28
1620047880000|2021-05-03 13:18:00|3127.31|3119.31|3129.76|3121.76|3130.06|3122.06|3127.31|3119.31|28
1620047890000|2021-05-03 13:18:10|3129.46|3121.46|3131.47|3123.47|3131.55|3123.55|3129.32|3121.32|25
1620047900000|2021-05-03 13:18:20|3131.48|3123.48|3129.82|3121.82|3131.64|3123.64|3129.3|3121.3|22
1620047910000|2021-05-03 13:18:30|3129.86|3121.86|3127.96|3119.96|3129.86|3121.86|3127.83|3119.83|23
1620047920000|2021-05-03 13:18:40|3127.86|3119.86|3127.9|3119.9|3128.02|3120.02|3127.66|3119.66|25
1620047930000|2021-05-03 13:18:50|3127.98|3119.98|3129.45|3121.45|3129.93|3121.93|3127.97|3119.97|24
1620047940000|2021-05-03 13:19:00|3129.38|3121.38|3129.26|3121.26|3129.43|3121.43|3129.19|3121.19|24
1620047950000|2021-05-03 13:19:10|3129.3|3121.3|3129.34|3121.34|3129.39|3121.39|3128.85|3120.85|23
1620047960000|2021-05-03 13:19:20|3129.31|3121.31|3130.15|3122.15|3130.22|3122.22|3129.31|3121.31|14
1620047970000|2021-05-03 13:19:30|3130.22|3122.22|3132.41|3124.41|3132.46|3124.46|3130.16|3122.16|21
1620047980000|2021-05-03 13:19:40|3132.4|3124.4|3131.85|3123.85|3132.47|3124.47|3131.73|3123.73|20
1620047990000|2021-05-03 13:19:50|3131.75|3123.75|3131.68|3123.68|3132.24|3124.24|3130.29|3122.29|22
1620048000000|2021-05-03 13:20:00|3131.69|3123.69|3131.9|3123.9|3131.9|3123.9|3131.29|3123.29|14
1620048010000|2021-05-03 13:20:10|3131.86|3123.86|3132.96|3124.96|3132.96|3124.96|3131.44|3123.44|22
1620048020000|2021-05-03 13:20:20|3132.95|3124.95|3133.65|3125.65|3133.74|3125.74|3132.94|3124.94|21
1620048030000|2021-05-03 13:20:30|3133.71|3125.71|3132.71|3124.71|3133.71|3125.71|3132.61|3124.61|22
1620048040000|2021-05-03 13:20:40|3132.79|3124.79|3134.09|3126.09|3134.09|3126.09|3132.26|3124.26|26
1620048050000|2021-05-03 13:20:50|3134.16|3126.16|3133.42|3125.42|3134.27|3126.27|3133.42|3125.42|22
1620048060000|2021-05-03 13:21:00|3133.41|3125.41|3131.1|3123.1|3133.41|3125.41|3131.01|3123.01|28
1620048070000|2021-05-03 13:21:10|3131.27|3123.27|3132.22|3124.22|3132.48|3124.48|3131.27|3123.27|25
1620048080000|2021-05-03 13:21:20|3132.26|3124.26|3131.51|3123.51|3133.61|3125.61|3131.51|3123.51|25
1620048090000|2021-05-03 13:21:30|3131.17|3123.17|3130.07|3122.07|3131.17|3123.17|3129.78|3121.78|27
1620048100000|2021-05-03 13:21:40|3130.12|3122.12|3130.74|3122.74|3130.88|3122.88|3130.1|3122.1|23
1620048110000|2021-05-03 13:21:50|3130.69|3122.69|3129.43|3121.43|3130.81|3122.81|3129.43|3121.43|24
1620048120000|2021-05-03 13:22:00|3129.47|3121.47|3129.43|3121.43|3129.61|3121.61|3129.19|3121.19|26
1620048130000|2021-05-03 13:22:10|3129.41|3121.41|3127.91|3119.91|3129.41|3121.41|3127.86|3119.86|28
1620048140000|2021-05-03 13:22:20|3127.81|3119.81|3127.36|3119.36|3127.87|3119.87|3127.36|3119.36|24
1620048150000|2021-05-03 13:22:30|3127.23|3119.23|3125.54|3117.54|3127.23|3119.23|3125.54|3117.54|24
1620048160000|2021-05-03 13:22:40|3125.52|3117.52|3127.38|3119.38|3127.43|3119.43|3125.36|3117.36|25
1620048170000|2021-05-03 13:22:50|3127.21|3119.21|3126.33|3118.33|3127.49|3119.49|3126.24|3118.24|29
1620048180000|2021-05-03 13:23:00|3126.27|3118.27|3124.95|3116.95|3126.27|3118.27|3124.88|3116.88|26
1620048190000|2021-05-03 13:23:10|3125.03|3117.03|3122.25|3114.25|3125.14|3117.14|3122.02|3114.02|27
1620048200000|2021-05-03 13:23:20|3122.16|3114.16|3122.43|3114.43|3122.83|3114.83|3122.16|3114.16|23
1620048210000|2021-05-03 13:23:30|3122.48|3114.48|3121.52|3113.52|3122.49|3114.49|3121.26|3113.26|26
1620048220000|2021-05-03 13:23:40|3121.62|3113.62|3125.22|3117.22|3125.22|3117.22|3121.62|3113.62|27
1620048230000|2021-05-03 13:23:50|3125.15|3117.15|3125.15|3117.15|3125.15|3117.15|3123.29|3115.29|27
1620048240000|2021-05-03 13:24:00|3124.97|3116.97|3124.12|3116.12|3125.59|3117.59|3124.12|3116.12|26
1620048250000|2021-05-03 13:24:10|3124.03|3116.03|3123.23|3115.23|3124.24|3116.24|3122.44|3114.44|26
1620048260000|2021-05-03 13:24:20|3123.58|3115.58|3124.11|3116.11|3124.26|3116.26|3123.58|3115.58|16
1620048270000|2021-05-03 13:24:30|3124.25|3116.25|3124.44|3116.44|3124.44|3116.44|3124|3116|16
1620048280000|2021-05-03 13:24:40|3124.35|3116.35|3125.71|3117.71|3126.54|3118.54|3124.35|3116.35|19
1620048290000|2021-05-03 13:24:50|3125.76|3117.76|3125.21|3117.21|3126.22|3118.22|3125.21|3117.21|24
1620048300000|2021-05-03 13:25:00|3125.26|3117.26|3125.3|3117.3|3125.81|3117.81|3124.87|3116.87|16
1620048310000|2021-05-03 13:25:10|3125.44|3117.44|3125.23|3117.23|3126.05|3118.05|3125.23|3117.23|17
1620048320000|2021-05-03 13:25:20|3125.95|3117.95|3126.29|3118.29|3126.48|3118.48|3125.95|3117.95|22
1620048330000|2021-05-03 13:25:30|3126.22|3118.22|3127.5|3119.5|3127.5|3119.5|3126.17|3118.17|25
1620048340000|2021-05-03 13:25:40|3127.27|3119.27|3127.39|3119.39|3127.63|3119.63|3127.27|3119.27|26
1620048350000|2021-05-03 13:25:50|3127.41|3119.41|3127.02|3119.02|3127.41|3119.41|3126.99|3118.99|8
1620048360000|2021-05-03 13:26:00|3127.03|3119.03|3126.08|3118.08|3127.32|3119.32|3125.9|3117.9|25
1620048370000|2021-05-03 13:26:10|3126.12|3118.12|3126.94|3118.94|3127.6|3119.6|3126.04|3118.04|25
1620048380000|2021-05-03 13:26:20|3127.27|3119.27|3127.82|3119.82|3127.82|3119.82|3126.79|3118.79|23
1620048390000|2021-05-03 13:26:30|3127.76|3119.76|3128.47|3120.47|3128.47|3120.47|3127.69|3119.69|23
1620048400000|2021-05-03 13:26:40|3128.52|3120.52|3130.39|3122.39|3130.39|3122.39|3128.23|3120.23|29
1620048410000|2021-05-03 13:26:50|3130.25|3122.25|3131.7|3123.7|3131.7|3123.7|3130.25|3122.25|26
1620048420000|2021-05-03 13:27:00|3131.56|3123.56|3130.05|3122.05|3131.69|3123.69|3129.91|3121.91|25
1620048430000|2021-05-03 13:27:10|3130.3|3122.3|3131.87|3123.87|3132.01|3124.01|3130.3|3122.3|25
1620048440000|2021-05-03 13:27:20|3131.84|3123.84|3129.29|3121.29|3131.84|3123.84|3129.29|3121.29|25
1620048450000|2021-05-03 13:27:30|3129.23|3121.23|3130.02|3122.02|3130.11|3122.11|3129.23|3121.23|27
1620048460000|2021-05-03 13:27:40|3129.83|3121.83|3129.5|3121.5|3129.83|3121.83|3129.17|3121.17|28
1620048470000|2021-05-03 13:27:50|3129.51|3121.51|3130.74|3122.74|3131.02|3123.02|3129.51|3121.51|25
1620048480000|2021-05-03 13:28:00|3130.52|3122.52|3130.56|3122.56|3130.63|3122.63|3130.27|3122.27|21
1620048490000|2021-05-03 13:28:10|3130.58|3122.58|3130.79|3122.79|3130.81|3122.81|3130.57|3122.57|23
1620048500000|2021-05-03 13:28:20|3130.78|3122.78|3131.69|3123.69|3131.77|3123.77|3130.61|3122.61|28
1620048510000|2021-05-03 13:28:30|3131.71|3123.71|3131.39|3123.39|3131.71|3123.71|3131.36|3123.36|24
1620048520000|2021-05-03 13:28:40|3131.37|3123.37|3130.37|3122.37|3131.37|3123.37|3130.26|3122.26|26
1620048530000|2021-05-03 13:28:50|3130.4|3122.4|3131.01|3123.01|3131.56|3123.56|3130.4|3122.4|28
1620048540000|2021-05-03 13:29:00|3130.89|3122.89|3132.1|3124.1|3132.18|3124.18|3130.62|3122.62|25
1620048550000|2021-05-03 13:29:10|3132.08|3124.08|3131.32|3123.32|3132.08|3124.08|3131.12|3123.12|27
1620048560000|2021-05-03 13:29:20|3131.34|3123.34|3128.51|3120.51|3131.46|3123.46|3127.61|3119.61|27
1620048570000|2021-05-03 13:29:30|3128.55|3120.55|3128.26|3120.26|3128.75|3120.75|3127.99|3119.99|25
1620048580000|2021-05-03 13:29:40|3128.27|3120.27|3128.25|3120.25|3128.33|3120.33|3128.02|3120.02|25
1620048590000|2021-05-03 13:29:50|3128.28|3120.28|3128.26|3120.26|3128.55|3120.55|3128.23|3120.23|21
1620048600000|2021-05-03 13:30:00|3128.39|3120.39|3130.92|3122.92|3130.96|3122.96|3128.07|3120.07|24
1620048610000|2021-05-03 13:30:10|3130.94|3122.94|3132.44|3124.44|3132.59|3124.59|3130.94|3122.94|28
1620048620000|2021-05-03 13:30:20|3132.37|3124.37|3132.51|3124.51|3132.81|3124.81|3131.97|3123.97|23
1620048630000|2021-05-03 13:30:30|3132.55|3124.55|3133.06|3125.06|3133.38|3125.38|3132.43|3124.43|26
1620048640000|2021-05-03 13:30:40|3133.4|3125.4|3134.75|3126.75|3134.84|3126.84|3133.4|3125.4|22
1620048650000|2021-05-03 13:30:50|3134.68|3126.68|3133.83|3125.83|3135.4|3127.4|3133.83|3125.83|26
1620048660000|2021-05-03 13:31:00|3134.47|3126.47|3133.82|3125.82|3134.47|3126.47|3133.68|3125.68|25
1620048670000|2021-05-03 13:31:10|3133.8|3125.8|3134.93|3126.93|3135.01|3127.01|3133.37|3125.37|26
1620048680000|2021-05-03 13:31:20|3135.02|3127.02|3135.65|3127.65|3135.85|3127.85|3135.02|3127.02|27
1620048690000|2021-05-03 13:31:30|3135.7|3127.7|3135.68|3127.68|3135.77|3127.77|3135.42|3127.42|23
1620048700000|2021-05-03 13:31:40|3135.61|3127.61|3135.77|3127.77|3135.91|3127.91|3135.26|3127.26|23
1620048710000|2021-05-03 13:31:50|3135.79|3127.79|3136.17|3128.17|3136.19|3128.19|3135.79|3127.79|25
1620048720000|2021-05-03 13:32:00|3136.11|3128.11|3138.81|3130.81|3138.81|3130.81|3135.98|3127.98|22
1620048730000|2021-05-03 13:32:10|3138.75|3130.75|3138.25|3130.25|3138.75|3130.75|3136.61|3128.61|28
1620048740000|2021-05-03 13:32:20|3138.27|3130.27|3139.15|3131.15|3139.4|3131.4|3138.27|3130.27|24
1620048750000|2021-05-03 13:32:30|3139.17|3131.17|3139.11|3131.11|3139.2|3131.2|3138.14|3130.14|25
1620048760000|2021-05-03 13:32:40|3139.09|3131.09|3140.45|3132.45|3140.61|3132.61|3138.93|3130.93|27
1620048770000|2021-05-03 13:32:50|3140.49|3132.49|3138.91|3130.91|3140.79|3132.79|3138.73|3130.73|25
1620048780000|2021-05-03 13:33:00|3138.98|3130.98|3140.49|3132.49|3140.71|3132.71|3138.76|3130.76|24
1620048790000|2021-05-03 13:33:10|3140.55|3132.55|3139.71|3131.71|3140.55|3132.55|3139.62|3131.62|23
1620048800000|2021-05-03 13:33:20|3139.72|3131.72|3137.35|3129.35|3139.75|3131.75|3137.35|3129.35|25
1620048810000|2021-05-03 13:33:30|3137.3|3129.3|3136.52|3128.52|3137.3|3129.3|3136.3|3128.3|27
1620048820000|2021-05-03 13:33:40|3136.5|3128.5|3135.97|3127.97|3136.66|3128.66|3135.97|3127.97|24
1620048830000|2021-05-03 13:33:50|3136.06|3128.06|3135.95|3127.95|3136.06|3128.06|3135.9|3127.9|15
1620048840000|2021-05-03 13:34:00|3135.91|3127.91|3137.19|3129.19|3137.25|3129.25|3135.91|3127.91|17
1620048850000|2021-05-03 13:34:10|3137.16|3129.16|3136.45|3128.45|3137.31|3129.31|3136.14|3128.14|24
1620048860000|2021-05-03 13:34:20|3136.51|3128.51|3136.47|3128.47|3136.51|3128.51|3136.12|3128.12|20
1620048870000|2021-05-03 13:34:30|3136.4|3128.4|3136.21|3128.21|3136.91|3128.91|3136.13|3128.13|25
1620048880000|2021-05-03 13:34:40|3136.14|3128.14|3134.55|3126.55|3136.2|3128.2|3134.55|3126.55|22
1620048890000|2021-05-03 13:34:50|3134.34|3126.34|3130.15|3122.15|3134.64|3126.64|3129.46|3121.46|26
1620048900000|2021-05-03 13:35:00|3130.02|3122.02|3132.73|3124.73|3132.85|3124.85|3130.02|3122.02|25
1620048910000|2021-05-03 13:35:10|3132.32|3124.32|3131.01|3123.01|3132.32|3124.32|3130.41|3122.41|26
1620048920000|2021-05-03 13:35:20|3131.04|3123.04|3131.13|3123.13|3131.41|3123.41|3130.79|3122.79|22
1620048930000|2021-05-03 13:35:30|3131.22|3123.22|3131.79|3123.79|3132.16|3124.16|3131.21|3123.21|22
1620048940000|2021-05-03 13:35:40|3131.73|3123.73|3130.95|3122.95|3131.99|3123.99|3130.94|3122.94|24
1620048950000|2021-05-03 13:35:50|3130.99|3122.99|3130.69|3122.69|3131.31|3123.31|3130.69|3122.69|15
1620048960000|2021-05-03 13:36:00|3130.55|3122.55|3128.63|3120.63|3130.64|3122.64|3128.63|3120.63|26
1620048970000|2021-05-03 13:36:10|3127.66|3119.66|3126.36|3118.36|3127.66|3119.66|3126.27|3118.27|27
1620048980000|2021-05-03 13:36:20|3126.35|3118.35|3125.99|3117.99|3127.21|3119.21|3125.79|3117.79|24
1620048990000|2021-05-03 13:36:30|3125.98|3117.98|3123.56|3115.56|3125.98|3117.98|3123.35|3115.35|24
1620049000000|2021-05-03 13:36:40|3123.59|3115.59|3125.46|3117.46|3125.46|3117.46|3123.59|3115.59|29
1620049010000|2021-05-03 13:36:50|3125.48|3117.48|3124.1|3116.1|3126.67|3118.67|3124.1|3116.1|27
1620049020000|2021-05-03 13:37:00|3123.98|3115.98|3125.26|3117.26|3125.55|3117.55|3123.4|3115.4|27
1620049030000|2021-05-03 13:37:10|3125.39|3117.39|3123.79|3115.79|3125.55|3117.55|3123.72|3115.72|24
1620049040000|2021-05-03 13:37:20|3123.84|3115.84|3125.1|3117.1|3125.14|3117.14|3123.84|3115.84|22
1620049050000|2021-05-03 13:37:30|3124.9|3116.9|3124.12|3116.12|3124.9|3116.9|3124.12|3116.12|25
1620049060000|2021-05-03 13:37:40|3123.86|3115.86|3121.79|3113.79|3123.94|3115.94|3121.32|3113.32|27
1620049070000|2021-05-03 13:37:50|3121.86|3113.86|3122.25|3114.25|3122.86|3114.86|3121.51|3113.51|29
1620049080000|2021-05-03 13:38:00|3122.24|3114.24|3120.73|3112.73|3122.84|3114.84|3120.73|3112.73|28
1620049090000|2021-05-03 13:38:10|3120.81|3112.81|3121.88|3113.88|3122.26|3114.26|3120.77|3112.77|29
1620049100000|2021-05-03 13:38:20|3121.46|3113.46|3120.74|3112.74|3121.46|3113.46|3120.58|3112.58|27
1620049110000|2021-05-03 13:38:30|3120.69|3112.69|3120.58|3112.58|3120.71|3112.71|3120.44|3112.44|18
1620049120000|2021-05-03 13:38:40|3120.21|3112.21|3120.21|3112.21|3120.39|3112.39|3119.8|3111.8|27
1620049130000|2021-05-03 13:38:50|3120.33|3112.33|3119.37|3111.37|3120.53|3112.53|3119.37|3111.37|27
1620049140000|2021-05-03 13:39:00|3119.25|3111.25|3116.29|3108.29|3119.25|3111.25|3116.29|3108.29|28
1620049150000|2021-05-03 13:39:10|3116.21|3108.21|3110.73|3102.73|3116.21|3108.21|3110.61|3102.61|28
1620049160000|2021-05-03 13:39:20|3110.67|3102.67|3115.1|3107.1|3115.26|3107.26|3110.29|3102.29|27
1620049170000|2021-05-03 13:39:30|3115.74|3107.74|3120.96|3112.96|3120.96|3112.96|3115.71|3107.71|29
1620049180000|2021-05-03 13:39:40|3120.75|3112.75|3117.14|3109.14|3120.75|3112.75|3117.14|3109.14|29
1620049190000|2021-05-03 13:39:50|3117.7|3109.7|3119.65|3111.65|3119.65|3111.65|3116.28|3108.28|28
1620049200000|2021-05-03 13:40:00|3119.59|3111.59|3118.96|3110.96|3119.6|3111.6|3118.53|3110.53|27
1620049210000|2021-05-03 13:40:10|3119.05|3111.05|3119.51|3111.51|3119.96|3111.96|3118.85|3110.85|26
1620049220000|2021-05-03 13:40:20|3119.19|3111.19|3124.43|3116.43|3124.43|3116.43|3119.19|3111.19|24
1620049230000|2021-05-03 13:40:30|3124.64|3116.64|3125.4|3117.4|3125.89|3117.89|3124.17|3116.17|26
1620049240000|2021-05-03 13:40:40|3125.49|3117.49|3124.5|3116.5|3126.85|3118.85|3121.3|3113.3|25
1620049250000|2021-05-03 13:40:50|3124.98|3116.98|3124.48|3116.48|3125|3117|3121.89|3113.89|25
1620049260000|2021-05-03 13:41:00|3124.41|3116.41|3126.21|3118.21|3127.37|3119.37|3124.19|3116.19|27
1620049270000|2021-05-03 13:41:10|3126.29|3118.29|3126.97|3118.97|3127.87|3119.87|3126.29|3118.29|27
1620049280000|2021-05-03 13:41:20|3127.08|3119.08|3126.26|3118.26|3127.47|3119.47|3126.26|3118.26|26
1620049290000|2021-05-03 13:41:30|3126.31|3118.31|3127.31|3119.31|3127.61|3119.61|3125.8|3117.8|24
1620049300000|2021-05-03 13:41:40|3127.65|3119.65|3127.47|3119.47|3127.68|3119.68|3126.85|3118.85|21
1620049310000|2021-05-03 13:41:50|3127.66|3119.66|3128.03|3120.03|3128.03|3120.03|3127.33|3119.33|15
1620049320000|2021-05-03 13:42:00|3128.02|3120.02|3123.36|3115.36|3128.02|3120.02|3123.36|3115.36|25
1620049330000|2021-05-03 13:42:10|3123.37|3115.37|3121.42|3113.42|3123.44|3115.44|3121.18|3113.18|23
1620049340000|2021-05-03 13:42:20|3121.43|3113.43|3122.63|3114.63|3122.63|3114.63|3121.43|3113.43|26
1620049350000|2021-05-03 13:42:30|3122.67|3114.67|3126.42|3118.42|3126.42|3118.42|3122.47|3114.47|26
1620049360000|2021-05-03 13:42:40|3125.89|3117.89|3126.61|3118.61|3126.95|3118.95|3125.89|3117.89|24
1620049370000|2021-05-03 13:42:50|3126.65|3118.65|3125.39|3117.39|3126.65|3118.65|3124.38|3116.38|25
1620049380000|2021-05-03 13:43:00|3125.13|3117.13|3124.98|3116.98|3125.59|3117.59|3124.53|3116.53|24
1620049390000|2021-05-03 13:43:10|3124.97|3116.97|3123.2|3115.2|3124.97|3116.97|3123.13|3115.13|27
1620049400000|2021-05-03 13:43:20|3123.26|3115.26|3120.57|3112.57|3123.33|3115.33|3120.57|3112.57|24
1620049410000|2021-05-03 13:43:30|3120.25|3112.25|3120.3|3112.3|3120.9|3112.9|3120.05|3112.05|26
1620049420000|2021-05-03 13:43:40|3120.25|3112.25|3119.6|3111.6|3120.3|3112.3|3119.43|3111.43|26
1620049430000|2021-05-03 13:43:50|3119.63|3111.63|3121.35|3113.35|3121.35|3113.35|3119.63|3111.63|27
1620049440000|2021-05-03 13:44:00|3121.4|3113.4|3121.41|3113.41|3122.85|3114.85|3121.29|3113.29|27
1620049450000|2021-05-03 13:44:10|3121.49|3113.49|3122.4|3114.4|3123.37|3115.37|3121.01|3113.01|27
1620049460000|2021-05-03 13:44:20|3122.21|3114.21|3121.77|3113.77|3122.94|3114.94|3121.73|3113.73|24
1620049470000|2021-05-03 13:44:30|3121.86|3113.86|3122.34|3114.34|3122.38|3114.38|3121.71|3113.71|23
1620049480000|2021-05-03 13:44:40|3122.28|3114.28|3121.76|3113.76|3122.28|3114.28|3121.25|3113.25|26
1620049490000|2021-05-03 13:44:50|3121.74|3113.74|3121.74|3113.74|3121.81|3113.81|3121.68|3113.68|21
1620049500000|2021-05-03 13:45:00|3121.73|3113.73|3121.55|3113.55|3121.73|3113.73|3121.39|3113.39|24
1620049510000|2021-05-03 13:45:10|3121.53|3113.53|3121.57|3113.57|3121.69|3113.69|3121.53|3113.53|23
1620049520000|2021-05-03 13:45:20|3121.58|3113.58|3119.91|3111.91|3121.67|3113.67|3119.69|3111.69|27
1620049530000|2021-05-03 13:45:30|3119.92|3111.92|3119.68|3111.68|3120.27|3112.27|3119.66|3111.66|24
1620049540000|2021-05-03 13:45:40|3119.77|3111.77|3119.78|3111.78|3119.85|3111.85|3119.54|3111.54|21
1620049550000|2021-05-03 13:45:50|3119.87|3111.87|3116.9|3108.9|3119.87|3111.87|3116.29|3108.29|24
1620049560000|2021-05-03 13:46:00|3116.81|3108.81|3116.66|3108.66|3117.81|3109.81|3116.48|3108.48|27
1620049570000|2021-05-03 13:46:10|3116.67|3108.67|3116.42|3108.42|3116.87|3108.87|3116.42|3108.42|20
1620049580000|2021-05-03 13:46:20|3116.41|3108.41|3113.87|3105.87|3116.54|3108.54|3113.87|3105.87|26
1620049590000|2021-05-03 13:46:30|3113.55|3105.55|3112.23|3104.23|3113.55|3105.55|3112.22|3104.22|25
1620049600000|2021-05-03 13:46:40|3112.26|3104.26|3111.28|3103.28|3112.33|3104.33|3111.22|3103.22|25
1620049610000|2021-05-03 13:46:50|3111.38|3103.38|3109.8|3101.8|3111.91|3103.91|3109.75|3101.75|29
1620049620000|2021-05-03 13:47:00|3109.94|3101.94|3109.24|3101.24|3110.33|3102.33|3109.24|3101.24|27
1620049630000|2021-05-03 13:47:10|3109.2|3101.2|3109.16|3101.16|3109.2|3101.2|3105.6|3097.6|28
1620049640000|2021-05-03 13:47:20|3109.51|3101.51|3111.94|3103.94|3112.16|3104.16|3109.51|3101.51|28
1620049650000|2021-05-03 13:47:30|3111.9|3103.9|3114.82|3106.82|3114.82|3106.82|3111.36|3103.36|28
1620049660000|2021-05-03 13:47:40|3115.28|3107.28|3114.82|3106.82|3115.96|3107.96|3114.44|3106.44|25
1620049670000|2021-05-03 13:47:50|3114.74|3106.74|3112.07|3104.07|3114.74|3106.74|3111.77|3103.77|24
1620049680000|2021-05-03 13:48:00|3112.06|3104.06|3112.49|3104.49|3112.49|3104.49|3110.82|3102.82|24
1620049690000|2021-05-03 13:48:10|3112.8|3104.8|3110.33|3102.33|3112.89|3104.89|3110.06|3102.06|29
1620049700000|2021-05-03 13:48:20|3110.09|3102.09|3110.74|3102.74|3110.76|3102.76|3109.2|3101.2|26
1620049710000|2021-05-03 13:48:30|3110.79|3102.79|3112.42|3104.42|3112.68|3104.68|3110.79|3102.79|25
1620049720000|2021-05-03 13:48:40|3112.05|3104.05|3110.44|3102.44|3112.05|3104.05|3109.73|3101.73|27
1620049730000|2021-05-03 13:48:50|3110.21|3102.21|3108.85|3100.85|3110.3|3102.3|3108.74|3100.74|26
1620049740000|2021-05-03 13:49:00|3108.43|3100.43|3108.61|3100.61|3109.43|3101.43|3108.39|3100.39|27
1620049750000|2021-05-03 13:49:10|3108.42|3100.42|3106.5|3098.5|3108.42|3100.42|3106.5|3098.5|28
1620049760000|2021-05-03 13:49:20|3106.45|3098.45|3103.23|3095.23|3106.45|3098.45|3102.42|3094.42|28
1620049770000|2021-05-03 13:49:30|3103.16|3095.16|3100.84|3092.84|3103.76|3095.76|3100.61|3092.61|28
1620049780000|2021-05-03 13:49:40|3101.14|3093.14|3098.14|3090.14|3103.06|3095.06|3097.76|3089.76|29
1620049790000|2021-05-03 13:49:50|3098.05|3090.05|3097.92|3089.92|3098.93|3090.93|3097.44|3089.44|29
1620049800000|2021-05-03 13:50:00|3098.03|3090.03|3103.77|3095.77|3103.77|3095.77|3098.03|3090.03|27
1620049810000|2021-05-03 13:50:10|3103.76|3095.76|3100.94|3092.94|3105.38|3097.38|3100.94|3092.94|26
1620049820000|2021-05-03 13:50:20|3100.64|3092.64|3097.88|3089.88|3100.64|3092.64|3097.86|3089.86|28
1620049830000|2021-05-03 13:50:30|3098.46|3090.46|3097.83|3089.83|3099.56|3091.56|3097.82|3089.82|27
1620049840000|2021-05-03 13:50:40|3097.48|3089.48|3092.35|3084.35|3097.78|3089.78|3092.35|3084.35|27
1620049850000|2021-05-03 13:50:50|3092|3084|3092.33|3084.33|3092.7|3084.7|3091.42|3083.42|29
1620049860000|2021-05-03 13:51:00|3092.84|3084.84|3094.06|3086.06|3094.06|3086.06|3092.14|3084.14|28
1620049870000|2021-05-03 13:51:10|3094.01|3086.01|3095.08|3087.08|3095.08|3087.08|3094.01|3086.01|26
1620049880000|2021-05-03 13:51:20|3095.02|3087.02|3095.71|3087.71|3096.14|3088.14|3094.88|3086.88|26
1620049890000|2021-05-03 13:51:30|3095.41|3087.41|3095.86|3087.86|3096.72|3088.72|3094.99|3086.99|25
1620049900000|2021-05-03 13:51:40|3095.78|3087.78|3098.36|3090.36|3098.36|3090.36|3095.66|3087.66|27
1620049910000|2021-05-03 13:51:50|3098.26|3090.26|3101.2|3093.2|3101.2|3093.2|3098.26|3090.26|28
1620049920000|2021-05-03 13:52:00|3101.04|3093.04|3103.1|3095.1|3103.46|3095.46|3101.04|3093.04|26
1620049930000|2021-05-03 13:52:10|3102.75|3094.75|3105.83|3097.83|3105.97|3097.97|3102.75|3094.75|29
1620049940000|2021-05-03 13:52:20|3105.79|3097.79|3108.08|3100.08|3108.08|3100.08|3105.54|3097.54|25
1620049950000|2021-05-03 13:52:30|3108.12|3100.12|3111.91|3103.91|3112.54|3104.54|3107.9|3099.9|29
1620049960000|2021-05-03 13:52:40|3112.36|3104.36|3113.95|3105.95|3113.95|3105.95|3111.83|3103.83|27
1620049970000|2021-05-03 13:52:50|3114|3106|3116.77|3108.77|3116.77|3108.77|3112.75|3104.75|29
1620049980000|2021-05-03 13:53:00|3116.67|3108.67|3116.82|3108.82|3118.2|3110.2|3116.26|3108.26|26
1620049990000|2021-05-03 13:53:10|3117.09|3109.09|3116.98|3108.98|3118.55|3110.55|3116.95|3108.95|29
1620050000000|2021-05-03 13:53:20|3117.04|3109.04|3110.22|3102.22|3117.04|3109.04|3108.48|3100.48|29
1620050010000|2021-05-03 13:53:30|3110.42|3102.42|3107.53|3099.53|3111.28|3103.28|3107.53|3099.53|27
1620050020000|2021-05-03 13:53:40|3107.57|3099.57|3110.58|3102.58|3110.89|3102.89|3107.57|3099.57|28
1620050030000|2021-05-03 13:53:50|3110.82|3102.82|3114.13|3106.13|3114.13|3106.13|3110.8|3102.8|25
1620050040000|2021-05-03 13:54:00|3114.42|3106.42|3116.73|3108.73|3118|3110|3114.42|3106.42|27
1620050050000|2021-05-03 13:54:10|3116.57|3108.57|3117.6|3109.6|3118.17|3110.17|3116.57|3108.57|27
1620050060000|2021-05-03 13:54:20|3117.61|3109.61|3116.35|3108.35|3118.6|3110.6|3116.35|3108.35|28
1620050070000|2021-05-03 13:54:30|3116.31|3108.31|3115.77|3107.77|3116.67|3108.67|3115.1|3107.1|28
1620050080000|2021-05-03 13:54:40|3115.73|3107.73|3116.21|3108.21|3119.23|3111.23|3115.53|3107.53|28
1620050090000|2021-05-03 13:54:50|3116.18|3108.18|3116.88|3108.88|3118.02|3110.02|3115.63|3107.63|28
1620050100000|2021-05-03 13:55:00|3116.9|3108.9|3120.63|3112.63|3120.78|3112.78|3116.9|3108.9|28
1620050110000|2021-05-03 13:55:10|3120.5|3112.5|3121.53|3113.53|3121.62|3113.62|3119.83|3111.83|28
1620050120000|2021-05-03 13:55:20|3121.78|3113.78|3123.29|3115.29|3123.61|3115.61|3120.92|3112.92|27
1620050130000|2021-05-03 13:55:30|3123.09|3115.09|3124.86|3116.86|3125.57|3117.57|3123.09|3115.09|28
1620050140000|2021-05-03 13:55:40|3124.96|3116.96|3125.38|3117.38|3125.39|3117.39|3124.17|3116.17|27
1620050150000|2021-05-03 13:55:50|3125.35|3117.35|3125.05|3117.05|3125.35|3117.35|3122.54|3114.54|26
1620050160000|2021-05-03 13:56:00|3125.02|3117.02|3123.52|3115.52|3125.78|3117.78|3123.52|3115.52|25
1620050170000|2021-05-03 13:56:10|3122.55|3114.55|3119.51|3111.51|3122.55|3114.55|3119.47|3111.47|28
1620050180000|2021-05-03 13:56:20|3119.46|3111.46|3120.8|3112.8|3121.64|3113.64|3119.46|3111.46|23
1620050190000|2021-05-03 13:56:30|3120.7|3112.7|3120.84|3112.84|3121.15|3113.15|3120.55|3112.55|26
1620050200000|2021-05-03 13:56:40|3120.78|3112.78|3122.59|3114.59|3122.59|3114.59|3120.77|3112.77|27
1620050210000|2021-05-03 13:56:50|3122.61|3114.61|3122.38|3114.38|3122.71|3114.71|3120.9|3112.9|26
1620050220000|2021-05-03 13:57:00|3122.54|3114.54|3120.27|3112.27|3122.55|3114.55|3120.27|3112.27|26
1620050230000|2021-05-03 13:57:10|3120.13|3112.13|3119.33|3111.33|3120.13|3112.13|3119.22|3111.22|28
1620050240000|2021-05-03 13:57:20|3119.44|3111.44|3114.15|3106.15|3119.77|3111.77|3113.79|3105.79|28
1620050250000|2021-05-03 13:57:30|3114.14|3106.14|3113.2|3105.2|3115.53|3107.53|3111.81|3103.81|29
1620050260000|2021-05-03 13:57:40|3112.59|3104.59|3109.82|3101.82|3112.88|3104.88|3109.82|3101.82|27
1620050270000|2021-05-03 13:57:50|3109.79|3101.79|3115.77|3107.77|3115.77|3107.77|3109.79|3101.79|29
1620050280000|2021-05-03 13:58:00|3115.54|3107.54|3113.53|3105.53|3115.54|3107.54|3112.86|3104.86|27
1620050290000|2021-05-03 13:58:10|3114.22|3106.22|3116.81|3108.81|3118.29|3110.29|3114.22|3106.22|29
1620050300000|2021-05-03 13:58:20|3116.75|3108.75|3113.77|3105.77|3116.75|3108.75|3113.15|3105.15|26
1620050310000|2021-05-03 13:58:30|3113.76|3105.76|3109.76|3101.76|3113.83|3105.83|3109.62|3101.62|27
1620050320000|2021-05-03 13:58:40|3109.79|3101.79|3115.83|3107.83|3115.98|3107.98|3109.79|3101.79|27
1620050330000|2021-05-03 13:58:50|3115.96|3107.96|3112.72|3104.72|3115.96|3107.96|3112.46|3104.46|26
1620050340000|2021-05-03 13:59:00|3112.81|3104.81|3116.62|3108.62|3116.75|3108.75|3110.7|3102.7|28
1620050350000|2021-05-03 13:59:10|3116.45|3108.45|3116.61|3108.61|3117.13|3109.13|3115.82|3107.82|28
1620050360000|2021-05-03 13:59:20|3116.68|3108.68|3115.33|3107.33|3116.88|3108.88|3114.31|3106.31|27
1620050370000|2021-05-03 13:59:30|3115.32|3107.32|3112.67|3104.67|3115.51|3107.51|3111.97|3103.97|29
1620050380000|2021-05-03 13:59:40|3112.96|3104.96|3113.47|3105.47|3114.07|3106.07|3112.84|3104.84|27
1620050390000|2021-05-03 13:59:50|3113.58|3105.58|3113.22|3105.22|3113.67|3105.67|3113.07|3105.07|26
1620050400000|2021-05-03 14:00:00|3113.18|3105.18|3113.07|3105.07|3113.37|3105.37|3112.27|3104.27|26
1620050410000|2021-05-03 14:00:10|3113.37|3105.37|3115.69|3107.69|3115.82|3107.82|3113.37|3105.37|27
1620050420000|2021-05-03 14:00:20|3115.72|3107.72|3117.03|3109.03|3117.03|3109.03|3115.7|3107.7|25
1620050430000|2021-05-03 14:00:30|3117.21|3109.21|3118.03|3110.03|3118.2|3110.2|3116.13|3108.13|24
1620050440000|2021-05-03 14:00:40|3118.38|3110.38|3119.77|3111.77|3120.47|3112.47|3117.72|3109.72|27
1620050450000|2021-05-03 14:00:50|3120.13|3112.13|3119.95|3111.95|3121.38|3113.38|3119.95|3111.95|27
1620050460000|2021-05-03 14:01:00|3119.45|3111.45|3122.1|3114.1|3122.92|3114.92|3119.42|3111.42|25
1620050470000|2021-05-03 14:01:10|3122.11|3114.11|3121.31|3113.31|3122.76|3114.76|3120.94|3112.94|25
1620050480000|2021-05-03 14:01:20|3120.85|3112.85|3121.52|3113.52|3121.52|3113.52|3119.15|3111.15|28
1620050490000|2021-05-03 14:01:30|3121.82|3113.82|3121.44|3113.44|3121.92|3113.92|3120.71|3112.71|29
1620050500000|2021-05-03 14:01:40|3121.57|3113.57|3121.95|3113.95|3121.95|3113.95|3121.13|3113.13|21
1620050510000|2021-05-03 14:01:50|3121.97|3113.97|3122.22|3114.22|3122.82|3114.82|3121.96|3113.96|25
1620050520000|2021-05-03 14:02:00|3122.11|3114.11|3123.28|3115.28|3123.61|3115.61|3121.86|3113.86|28
1620050530000|2021-05-03 14:02:10|3123.24|3115.24|3123.36|3115.36|3124.75|3116.75|3123.21|3115.21|20
1620050540000|2021-05-03 14:02:20|3123.33|3115.33|3119.33|3111.33|3123.33|3115.33|3119.23|3111.23|27
1620050550000|2021-05-03 14:02:30|3119.28|3111.28|3120.16|3112.16|3121.13|3113.13|3119.28|3111.28|28
1620050560000|2021-05-03 14:02:40|3120.48|3112.48|3121.57|3113.57|3121.98|3113.98|3120.48|3112.48|24
1620050570000|2021-05-03 14:02:50|3121.25|3113.25|3119.81|3111.81|3121.25|3113.25|3118.93|3110.93|26
1620050580000|2021-05-03 14:03:00|3119.79|3111.79|3120.14|3112.14|3121.19|3113.19|3119.53|3111.53|25
1620050590000|2021-05-03 14:03:10|3120.2|3112.2|3121.71|3113.71|3122.25|3114.25|3120.2|3112.2|26
1620050600000|2021-05-03 14:03:20|3121.7|3113.7|3122.16|3114.16|3122.35|3114.35|3121.19|3113.19|25
1620050610000|2021-05-03 14:03:30|3122.06|3114.06|3122.49|3114.49|3122.49|3114.49|3122.03|3114.03|26
1620050620000|2021-05-03 14:03:40|3122.5|3114.5|3122.53|3114.53|3122.83|3114.83|3122.08|3114.08|23
1620050630000|2021-05-03 14:03:50|3122.51|3114.51|3124.9|3116.9|3124.97|3116.97|3122.19|3114.19|27
1620050640000|2021-05-03 14:04:00|3124.7|3116.7|3122.71|3114.71|3125.11|3117.11|3122.59|3114.59|28
1620050650000|2021-05-03 14:04:10|3123.14|3115.14|3121.58|3113.58|3123.14|3115.14|3121.49|3113.49|28
1620050660000|2021-05-03 14:04:20|3121.56|3113.56|3123.02|3115.02|3123.71|3115.71|3120.94|3112.94|24
1620050670000|2021-05-03 14:04:30|3123.27|3115.27|3122.25|3114.25|3123.65|3115.65|3122.25|3114.25|24
1620050680000|2021-05-03 14:04:40|3122.03|3114.03|3123.07|3115.07|3123.56|3115.56|3121.85|3113.85|28
1620050690000|2021-05-03 14:04:50|3122.84|3114.84|3122.48|3114.48|3123.68|3115.68|3122.48|3114.48|27
1620050700000|2021-05-03 14:05:00|3122.41|3114.41|3124|3116|3124|3116|3122.33|3114.33|25
1620050710000|2021-05-03 14:05:10|3124.07|3116.07|3119.61|3111.61|3124.29|3116.29|3119.61|3111.61|25
1620050720000|2021-05-03 14:05:20|3119.62|3111.62|3117.29|3109.29|3119.62|3111.62|3116.7|3108.7|28
1620050730000|2021-05-03 14:05:30|3117.11|3109.11|3116.44|3108.44|3117.82|3109.82|3116.39|3108.39|28
1620050740000|2021-05-03 14:05:40|3116.4|3108.4|3113.14|3105.14|3116.48|3108.48|3113.14|3105.14|26
1620050750000|2021-05-03 14:05:50|3113.18|3105.18|3113.01|3105.01|3113.45|3105.45|3110.77|3102.77|28
1620050760000|2021-05-03 14:06:00|3113.07|3105.07|3110.73|3102.73|3113.27|3105.27|3110.71|3102.71|26
1620050770000|2021-05-03 14:06:10|3110.74|3102.74|3112.72|3104.72|3112.77|3104.77|3110.74|3102.74|27
1620050780000|2021-05-03 14:06:20|3112.69|3104.69|3114.13|3106.13|3115.56|3107.56|3112.69|3104.69|28
1620050790000|2021-05-03 14:06:30|3114.57|3106.57|3118.45|3110.45|3118.79|3110.79|3114.57|3106.57|27
1620050800000|2021-05-03 14:06:40|3118.07|3110.07|3116.88|3108.88|3118.26|3110.26|3116.88|3108.88|23
1620050810000|2021-05-03 14:06:50|3116.86|3108.86|3115.66|3107.66|3117.61|3109.61|3115.66|3107.66|24
1620050820000|2021-05-03 14:07:00|3116.58|3108.58|3113.83|3105.83|3116.92|3108.92|3113.83|3105.83|26
1620050830000|2021-05-03 14:07:10|3113.87|3105.87|3114.34|3106.34|3114.59|3106.59|3113.42|3105.42|27
1620050840000|2021-05-03 14:07:20|3114.58|3106.58|3115.58|3107.58|3115.76|3107.76|3113.05|3105.05|28
1620050850000|2021-05-03 14:07:30|3115.68|3107.68|3114.58|3106.58|3116.08|3108.08|3114.45|3106.45|27
1620050860000|2021-05-03 14:07:40|3115.03|3107.03|3116.58|3108.58|3116.58|3108.58|3115.03|3107.03|24
1620050870000|2021-05-03 14:07:50|3116.52|3108.52|3117.37|3109.37|3117.45|3109.45|3116.42|3108.42|20
1620050880000|2021-05-03 14:08:00|3117.45|3109.45|3117.81|3109.81|3117.81|3109.81|3116.96|3108.96|23
1620050890000|2021-05-03 14:08:10|3117.9|3109.9|3118.89|3110.89|3119.06|3111.06|3116.95|3108.95|24
1620050900000|2021-05-03 14:08:20|3119.03|3111.03|3115.64|3107.64|3119.06|3111.06|3115.45|3107.45|23
1620050910000|2021-05-03 14:08:30|3115.79|3107.79|3116.82|3108.82|3118.73|3110.73|3115.74|3107.74|27
1620050920000|2021-05-03 14:08:40|3117.06|3109.06|3118.7|3110.7|3118.7|3110.7|3116.73|3108.73|21
1620050930000|2021-05-03 14:08:50|3118.54|3110.54|3118.61|3110.61|3118.78|3110.78|3118.25|3110.25|27
1620050940000|2021-05-03 14:09:00|3118.42|3110.42|3117.31|3109.31|3118.42|3110.42|3115.8|3107.8|28
1620050950000|2021-05-03 14:09:10|3117.73|3109.73|3117.9|3109.9|3118.9|3110.9|3117.73|3109.73|25
1620050960000|2021-05-03 14:09:20|3117.16|3109.16|3119.23|3111.23|3119.23|3111.23|3116.55|3108.55|23
1620050970000|2021-05-03 14:09:30|3119.16|3111.16|3119.78|3111.78|3119.82|3111.82|3119.16|3111.16|25
1620050980000|2021-05-03 14:09:40|3119.82|3111.82|3118.58|3110.58|3119.92|3111.92|3118.54|3110.54|27
1620050990000|2021-05-03 14:09:50|3118.45|3110.45|3119.34|3111.34|3119.55|3111.55|3118.41|3110.41|27
1620051000000|2021-05-03 14:10:00|3119.5|3111.5|3119.92|3111.92|3119.92|3111.92|3119.27|3111.27|23
1620051010000|2021-05-03 14:10:10|3119.93|3111.93|3121.84|3113.84|3122.11|3114.11|3119.93|3111.93|20
1620051020000|2021-05-03 14:10:20|3121.71|3113.71|3123.76|3115.76|3123.77|3115.77|3121.71|3113.71|25
1620051030000|2021-05-03 14:10:30|3123.58|3115.58|3123.2|3115.2|3123.89|3115.89|3123.2|3115.2|22
1620051040000|2021-05-03 14:10:40|3122.85|3114.85|3122.97|3114.97|3123.84|3115.84|3122.85|3114.85|24
1620051050000|2021-05-03 14:10:50|3123.03|3115.03|3123.17|3115.17|3123.17|3115.17|3122.86|3114.86|23
1620051060000|2021-05-03 14:11:00|3124.71|3116.71|3124.98|3116.98|3125.35|3117.35|3124.56|3116.56|25
1620051070000|2021-05-03 14:11:10|3125.02|3117.02|3125.77|3117.77|3125.79|3117.79|3124.82|3116.82|27
1620051080000|2021-05-03 14:11:20|3125.83|3117.83|3122.83|3114.83|3125.87|3117.87|3120.47|3112.47|24
1620051090000|2021-05-03 14:11:30|3122.98|3114.98|3123.65|3115.65|3125.02|3117.02|3122.98|3114.98|28
1620051100000|2021-05-03 14:11:40|3123.8|3115.8|3125.03|3117.03|3125.22|3117.22|3123.63|3115.63|28
1620051110000|2021-05-03 14:11:50|3124.64|3116.64|3125.37|3117.37|3125.47|3117.47|3123.43|3115.43|27
1620051120000|2021-05-03 14:12:00|3124.9|3116.9|3125.13|3117.13|3125.21|3117.21|3124.83|3116.83|26
1620051130000|2021-05-03 14:12:10|3125.22|3117.22|3125.13|3117.13|3125.35|3117.35|3124.91|3116.91|27
1620051140000|2021-05-03 14:12:20|3125.15|3117.15|3125.58|3117.58|3125.58|3117.58|3124.88|3116.88|22
1620051150000|2021-05-03 14:12:30|3125.53|3117.53|3128.92|3120.92|3128.92|3120.92|3125.53|3117.53|26
1620051160000|2021-05-03 14:12:40|3128.84|3120.84|3127.98|3119.98|3129.44|3121.44|3127.98|3119.98|23
1620051170000|2021-05-03 14:12:50|3128.15|3120.15|3130.83|3122.83|3130.83|3122.83|3127.97|3119.97|24
1620051180000|2021-05-03 14:13:00|3130.88|3122.88|3132.66|3124.66|3134.04|3126.04|3130.53|3122.53|28
1620051190000|2021-05-03 14:13:10|3132.78|3124.78|3132.15|3124.15|3133.91|3125.91|3131.95|3123.95|26
1620051200000|2021-05-03 14:13:20|3132.18|3124.18|3132.94|3124.94|3133.55|3125.55|3132.14|3124.14|28
1620051210000|2021-05-03 14:13:30|3131.5|3123.5|3130.66|3122.66|3131.5|3123.5|3129.96|3121.96|26
1620051220000|2021-05-03 14:13:40|3130.63|3122.63|3131.6|3123.6|3132.72|3124.72|3130.63|3122.63|26
1620051230000|2021-05-03 14:13:50|3131.37|3123.37|3131.55|3123.55|3131.65|3123.65|3131.34|3123.34|25
1620051240000|2021-05-03 14:14:00|3131.57|3123.57|3131.6|3123.6|3132.79|3124.79|3131.48|3123.48|25
1620051250000|2021-05-03 14:14:10|3131.56|3123.56|3131.02|3123.02|3131.56|3123.56|3129.56|3121.56|27
1620051260000|2021-05-03 14:14:20|3131.17|3123.17|3131.29|3123.29|3131.46|3123.46|3130.94|3122.94|24
1620051270000|2021-05-03 14:14:30|3131.3|3123.3|3131.68|3123.68|3132.32|3124.32|3131.3|3123.3|24
1620051280000|2021-05-03 14:14:40|3131.65|3123.65|3133.85|3125.85|3133.85|3125.85|3131.65|3123.65|24
1620051290000|2021-05-03 14:14:50|3133.49|3125.49|3131.77|3123.77|3133.89|3125.89|3131.77|3123.77|25
1620051300000|2021-05-03 14:15:00|3131.76|3123.76|3133.13|3125.13|3133.43|3125.43|3131.64|3123.64|25
1620051310000|2021-05-03 14:15:10|3133.16|3125.16|3135.14|3127.14|3135.14|3127.14|3133.07|3125.07|23
1620051320000|2021-05-03 14:15:20|3135.47|3127.47|3138.59|3130.59|3138.59|3130.59|3135.47|3127.47|28
1620051330000|2021-05-03 14:15:30|3138.44|3130.44|3142.15|3134.15|3142.43|3134.43|3138.31|3130.31|28
1620051340000|2021-05-03 14:15:40|3142.3|3134.3|3141.49|3133.49|3142.43|3134.43|3139.9|3131.9|28
1620051350000|2021-05-03 14:15:50|3141.54|3133.54|3141.12|3133.12|3141.87|3133.87|3140.77|3132.77|27
1620051360000|2021-05-03 14:16:00|3141.13|3133.13|3144.72|3136.72|3144.72|3136.72|3141.13|3133.13|28
1620051370000|2021-05-03 14:16:10|3144.92|3136.92|3147.06|3139.06|3147.94|3139.94|3144.28|3136.28|26
1620051380000|2021-05-03 14:16:20|3146.83|3138.83|3143.46|3135.46|3146.87|3138.87|3143.46|3135.46|29
1620051390000|2021-05-03 14:16:30|3143.45|3135.45|3143.7|3135.7|3143.72|3135.72|3142.96|3134.96|26
1620051400000|2021-05-03 14:16:40|3144.04|3136.04|3144.58|3136.58|3144.58|3136.58|3143.48|3135.48|26
1620051410000|2021-05-03 14:16:50|3144.42|3136.42|3144.13|3136.13|3144.57|3136.57|3144.13|3136.13|26
1620051420000|2021-05-03 14:17:00|3144.27|3136.27|3144.73|3136.73|3144.73|3136.73|3144.09|3136.09|25
1620051430000|2021-05-03 14:17:10|3144.65|3136.65|3144.75|3136.75|3145.42|3137.42|3144.56|3136.56|27
1620051440000|2021-05-03 14:17:20|3144.91|3136.91|3145.51|3137.51|3145.91|3137.91|3144.47|3136.47|27
1620051450000|2021-05-03 14:17:30|3145.3|3137.3|3145.17|3137.17|3146.16|3138.16|3144.8|3136.8|27
1620051460000|2021-05-03 14:17:40|3145.36|3137.36|3141.11|3133.11|3145.39|3137.39|3140.93|3132.93|26
1620051470000|2021-05-03 14:17:50|3141.41|3133.41|3140.97|3132.97|3141.41|3133.41|3139.99|3131.99|28
1620051480000|2021-05-03 14:18:00|3140.9|3132.9|3143.03|3135.03|3143.09|3135.09|3140.9|3132.9|25
1620051490000|2021-05-03 14:18:10|3143.69|3135.69|3145.35|3137.35|3145.64|3137.64|3143.55|3135.55|28
1620051500000|2021-05-03 14:18:20|3145.36|3137.36|3145.79|3137.79|3145.84|3137.84|3145.28|3137.28|21
1620051510000|2021-05-03 14:18:30|3145.73|3137.73|3145.4|3137.4|3146.03|3138.03|3145.19|3137.19|26
1620051520000|2021-05-03 14:18:40|3145.29|3137.29|3146.18|3138.18|3146.18|3138.18|3144.87|3136.87|27
1620051530000|2021-05-03 14:18:50|3146.48|3138.48|3148.69|3140.69|3149.16|3141.16|3146.25|3138.25|27
1620051540000|2021-05-03 14:19:00|3148.51|3140.51|3147.99|3139.99|3148.51|3140.51|3146.93|3138.93|25
1620051550000|2021-05-03 14:19:10|3148.16|3140.16|3148|3140|3148.28|3140.28|3147.53|3139.53|20
1620051560000|2021-05-03 14:19:20|3147.59|3139.59|3146.03|3138.03|3147.72|3139.72|3145.85|3137.85|24
1620051570000|2021-05-03 14:19:30|3146.04|3138.04|3146.86|3138.86|3147.25|3139.25|3146.04|3138.04|25
1620051580000|2021-05-03 14:19:40|3147.16|3139.16|3147.2|3139.2|3147.24|3139.24|3146.9|3138.9|25
1620051590000|2021-05-03 14:19:50|3147.33|3139.33|3148.54|3140.54|3148.54|3140.54|3146.96|3138.96|27
1620051600000|2021-05-03 14:20:00|3148.51|3140.51|3147.98|3139.98|3148.51|3140.51|3147.71|3139.71|23
1620051610000|2021-05-03 14:20:10|3147.62|3139.62|3146.38|3138.38|3147.62|3139.62|3146.26|3138.26|25
1620051620000|2021-05-03 14:20:20|3146.33|3138.33|3146.29|3138.29|3146.57|3138.57|3146.2|3138.2|16
1620051630000|2021-05-03 14:20:30|3146.35|3138.35|3146.36|3138.36|3146.46|3138.46|3146.3|3138.3|17
1620051640000|2021-05-03 14:20:40|3146.35|3138.35|3146.32|3138.32|3146.41|3138.41|3146.25|3138.25|21
1620051650000|2021-05-03 14:20:50|3146.33|3138.33|3146.23|3138.23|3146.38|3138.38|3146.22|3138.22|11
1620051660000|2021-05-03 14:21:00|3146.25|3138.25|3146.01|3138.01|3146.55|3138.55|3145.95|3137.95|15
1620051670000|2021-05-03 14:21:10|3145.99|3137.99|3145.94|3137.94|3146.21|3138.21|3145.73|3137.73|19
1620051680000|2021-05-03 14:21:20|3145.98|3137.98|3146.45|3138.45|3146.7|3138.7|3145.82|3137.82|22
1620051690000|2021-05-03 14:21:30|3146.47|3138.47|3146.39|3138.39|3146.51|3138.51|3146.26|3138.26|21
1620051700000|2021-05-03 14:21:40|3146.36|3138.36|3149.38|3141.38|3149.38|3141.38|3146.34|3138.34|28
1620051710000|2021-05-03 14:21:50|3149.45|3141.45|3150.29|3142.29|3150.3|3142.3|3149.45|3141.45|20
1620051720000|2021-05-03 14:22:00|3150.23|3142.23|3149.32|3141.32|3150.74|3142.74|3149.25|3141.25|28
1620051730000|2021-05-03 14:22:10|3149.09|3141.09|3149.56|3141.56|3149.59|3141.59|3148.34|3140.34|26
1620051740000|2021-05-03 14:22:20|3149.59|3141.59|3150.02|3142.02|3150.7|3142.7|3149.51|3141.51|27
1620051750000|2021-05-03 14:22:30|3150|3142|3148.24|3140.24|3150.1|3142.1|3147.98|3139.98|25
1620051760000|2021-05-03 14:22:40|3148.28|3140.28|3150.86|3142.86|3151.09|3143.09|3148.13|3140.13|26
1620051770000|2021-05-03 14:22:50|3151.03|3143.03|3150.04|3142.04|3151.03|3143.03|3149.83|3141.83|27
1620051780000|2021-05-03 14:23:00|3150.08|3142.08|3148.38|3140.38|3150.08|3142.08|3147.87|3139.87|28
1620051790000|2021-05-03 14:23:10|3149.12|3141.12|3148.68|3140.68|3149.69|3141.69|3148.67|3140.67|28
1620051800000|2021-05-03 14:23:20|3148.57|3140.57|3148.99|3140.99|3149.12|3141.12|3148.57|3140.57|20
1620051810000|2021-05-03 14:23:30|3149.04|3141.04|3149.04|3141.04|3149.23|3141.23|3149.03|3141.03|20
1620051820000|2021-05-03 14:23:40|3148.67|3140.67|3149.55|3141.55|3149.55|3141.55|3147.08|3139.08|25
1620051830000|2021-05-03 14:23:50|3149.69|3141.69|3146.96|3138.96|3149.69|3141.69|3146.91|3138.91|23
1620051840000|2021-05-03 14:24:00|3146.97|3138.97|3149.75|3141.75|3149.78|3141.78|3146.95|3138.95|27
1620051850000|2021-05-03 14:24:10|3149.76|3141.76|3149.03|3141.03|3149.89|3141.89|3148.92|3140.92|27
1620051860000|2021-05-03 14:24:20|3149.06|3141.06|3147.58|3139.58|3149.45|3141.45|3147.58|3139.58|21
1620051870000|2021-05-03 14:24:30|3147.68|3139.68|3147.88|3139.88|3148.01|3140.01|3147.53|3139.53|23
1620051880000|2021-05-03 14:24:40|3147.86|3139.86|3148.19|3140.19|3148.19|3140.19|3146.71|3138.71|28
1620051890000|2021-05-03 14:24:50|3148.17|3140.17|3146.08|3138.08|3148.24|3140.24|3145.67|3137.67|21
1620051900000|2021-05-03 14:25:00|3146.21|3138.21|3146.14|3138.14|3146.34|3138.34|3146.05|3138.05|25
1620051910000|2021-05-03 14:25:10|3146.17|3138.17|3146.42|3138.42|3146.44|3138.44|3146.1|3138.1|22
1620051920000|2021-05-03 14:25:20|3146.43|3138.43|3144.99|3136.99|3146.43|3138.43|3144.94|3136.94|24
1620051930000|2021-05-03 14:25:30|3145.1|3137.1|3140.86|3132.86|3145.1|3137.1|3140.11|3132.11|27
1620051940000|2021-05-03 14:25:40|3141.18|3133.18|3142.46|3134.46|3142.46|3134.46|3141.18|3133.18|28
1620051950000|2021-05-03 14:25:50|3142.52|3134.52|3142.71|3134.71|3142.92|3134.92|3142.44|3134.44|28
1620051960000|2021-05-03 14:26:00|3142.77|3134.77|3143.77|3135.77|3144.25|3136.25|3142.77|3134.77|26
1620051970000|2021-05-03 14:26:10|3143.71|3135.71|3143.42|3135.42|3145.45|3137.45|3143.42|3135.42|24
1620051980000|2021-05-03 14:26:20|3143.2|3135.2|3143.48|3135.48|3143.63|3135.63|3143.14|3135.14|20
1620051990000|2021-05-03 14:26:30|3143.53|3135.53|3145.57|3137.57|3145.6|3137.6|3143.45|3135.45|24
1620052000000|2021-05-03 14:26:40|3145.61|3137.61|3145.31|3137.31|3145.66|3137.66|3144.62|3136.62|23
1620052010000|2021-05-03 14:26:50|3145.3|3137.3|3145.24|3137.24|3145.42|3137.42|3145.2|3137.2|26
1620052020000|2021-05-03 14:27:00|3145.32|3137.32|3145.16|3137.16|3145.5|3137.5|3145.06|3137.06|21
1620052030000|2021-05-03 14:27:10|3145.21|3137.21|3145.42|3137.42|3145.47|3137.47|3144.54|3136.54|23
1620052040000|2021-05-03 14:27:20|3145.51|3137.51|3145.53|3137.53|3145.54|3137.54|3145.25|3137.25|26
1620052050000|2021-05-03 14:27:30|3145.46|3137.46|3145.54|3137.54|3145.69|3137.69|3145.46|3137.46|20
1620052060000|2021-05-03 14:27:40|3145.53|3137.53|3144.12|3136.12|3145.56|3137.56|3144.07|3136.07|25
1620052070000|2021-05-03 14:27:50|3144.26|3136.26|3144.82|3136.82|3144.91|3136.91|3143.94|3135.94|26
1620052080000|2021-05-03 14:28:00|3145.04|3137.04|3144.3|3136.3|3145.35|3137.35|3144.3|3136.3|22
1620052090000|2021-05-03 14:28:10|3144.27|3136.27|3144.82|3136.82|3145.18|3137.18|3144|3136|23
1620052100000|2021-05-03 14:28:20|3144.84|3136.84|3146.12|3138.12|3146.21|3138.21|3144.81|3136.81|21
1620052110000|2021-05-03 14:28:30|3146.34|3138.34|3147.12|3139.12|3147.54|3139.54|3146.34|3138.34|26
1620052120000|2021-05-03 14:28:40|3147.07|3139.07|3147.15|3139.15|3147.24|3139.24|3147.07|3139.07|21
1620052130000|2021-05-03 14:28:50|3147.07|3139.07|3146.38|3138.38|3147.07|3139.07|3145.58|3137.58|27
1620052140000|2021-05-03 14:29:00|3146.76|3138.76|3147.79|3139.79|3147.79|3139.79|3146.76|3138.76|22
1620052150000|2021-05-03 14:29:10|3147.78|3139.78|3147.66|3139.66|3149.08|3141.08|3147.1|3139.1|26
1620052160000|2021-05-03 14:29:20|3147.68|3139.68|3148.47|3140.47|3149.54|3141.54|3147.68|3139.68|26
1620052170000|2021-05-03 14:29:30|3148.4|3140.4|3149.9|3141.9|3149.9|3141.9|3148.24|3140.24|26
1620052180000|2021-05-03 14:29:40|3149.84|3141.84|3151.59|3143.59|3151.59|3143.59|3149.81|3141.81|24
1620052190000|2021-05-03 14:29:50|3151.58|3143.58|3151.2|3143.2|3151.75|3143.75|3151.03|3143.03|25
1620052200000|2021-05-03 14:30:00|3151.27|3143.27|3149.49|3141.49|3151.39|3143.39|3149.28|3141.28|24
1620052210000|2021-05-03 14:30:10|3149.28|3141.28|3149.21|3141.21|3149.28|3141.28|3148.34|3140.34|24
1620052220000|2021-05-03 14:30:20|3149.26|3141.26|3146.98|3138.98|3149.26|3141.26|3146.96|3138.96|27
1620052230000|2021-05-03 14:30:30|3147.12|3139.12|3147.09|3139.09|3147.89|3139.89|3146.98|3138.98|24
1620052240000|2021-05-03 14:30:40|3147.03|3139.03|3146.02|3138.02|3147.09|3139.09|3145.78|3137.78|26
1620052250000|2021-05-03 14:30:50|3145.92|3137.92|3145.48|3137.48|3146.06|3138.06|3145.06|3137.06|26
1620052260000|2021-05-03 14:31:00|3145.44|3137.44|3148.37|3140.37|3148.37|3140.37|3145.44|3137.44|25
1620052270000|2021-05-03 14:31:10|3148.27|3140.27|3145.65|3137.65|3148.41|3140.41|3145.65|3137.65|29
1620052280000|2021-05-03 14:31:20|3145.72|3137.72|3146.1|3138.1|3146.33|3138.33|3145.58|3137.58|22
1620052290000|2021-05-03 14:31:30|3146.2|3138.2|3146.82|3138.82|3149.36|3141.36|3146.2|3138.2|26
1620052300000|2021-05-03 14:31:40|3144.85|3136.85|3141.67|3133.67|3144.85|3136.85|3140.28|3132.28|28
1620052310000|2021-05-03 14:31:50|3141.77|3133.77|3140.01|3132.01|3141.77|3133.77|3139.59|3131.59|29
1620052320000|2021-05-03 14:32:00|3140.17|3132.17|3143.65|3135.65|3143.65|3135.65|3139.64|3131.64|27
1620052330000|2021-05-03 14:32:10|3143.99|3135.99|3145.42|3137.42|3145.42|3137.42|3143.39|3135.39|25
1620052340000|2021-05-03 14:32:20|3145.59|3137.59|3144.89|3136.89|3146.17|3138.17|3144.29|3136.29|24
1620052350000|2021-05-03 14:32:30|3144.07|3136.07|3145.01|3137.01|3145.48|3137.48|3143.75|3135.75|29
1620052360000|2021-05-03 14:32:40|3144.98|3136.98|3146.9|3138.9|3146.9|3138.9|3143.89|3135.89|22
1620052370000|2021-05-03 14:32:50|3146.92|3138.92|3146.56|3138.56|3147.28|3139.28|3146.51|3138.51|15
1620052380000|2021-05-03 14:33:00|3146.51|3138.51|3145.52|3137.52|3146.54|3138.54|3145.48|3137.48|12
1620052390000|2021-05-03 14:33:10|3145.53|3137.53|3147.07|3139.07|3147.07|3139.07|3145.53|3137.53|18
1620052400000|2021-05-03 14:33:20|3147.08|3139.08|3145.74|3137.74|3147.08|3139.08|3145.74|3137.74|18
1620052410000|2021-05-03 14:33:30|3145.79|3137.79|3146.41|3138.41|3146.48|3138.48|3145.36|3137.36|15
1620052420000|2021-05-03 14:33:40|3146.59|3138.59|3146.69|3138.69|3147.39|3139.39|3146.59|3138.59|22
1620052430000|2021-05-03 14:33:50|3146.71|3138.71|3146.1|3138.1|3146.92|3138.92|3145.91|3137.91|22
1620052440000|2021-05-03 14:34:00|3146.16|3138.16|3147.92|3139.92|3148|3140|3146.01|3138.01|23
1620052450000|2021-05-03 14:34:10|3147.83|3139.83|3147.96|3139.96|3148|3140|3147.63|3139.63|22
1620052460000|2021-05-03 14:34:20|3147.97|3139.97|3149.33|3141.33|3150.49|3142.49|3147.97|3139.97|26
1620052470000|2021-05-03 14:34:30|3149.35|3141.35|3149.42|3141.42|3149.42|3141.42|3149.23|3141.23|10
1620052480000|2021-05-03 14:34:40|3149.41|3141.41|3148.74|3140.74|3149.41|3141.41|3148.17|3140.17|15
1620052490000|2021-05-03 14:34:50|3148.72|3140.72|3147.84|3139.84|3148.72|3140.72|3147.82|3139.82|16
1620052500000|2021-05-03 14:35:00|3147.71|3139.71|3148.47|3140.47|3148.59|3140.59|3147.71|3139.71|22
1620052510000|2021-05-03 14:35:10|3148.45|3140.45|3149.18|3141.18|3149.33|3141.33|3148.25|3140.25|12
1620052520000|2021-05-03 14:35:20|3149.22|3141.22|3148.86|3140.86|3149.6|3141.6|3148.8|3140.8|17
1620052530000|2021-05-03 14:35:30|3148.56|3140.56|3149.21|3141.21|3149.24|3141.24|3148.56|3140.56|14
1620052540000|2021-05-03 14:35:40|3149.44|3141.44|3151.18|3143.18|3151.38|3143.38|3149.44|3141.44|23
1620052550000|2021-05-03 14:35:50|3150.96|3142.96|3150.13|3142.13|3151.32|3143.32|3150.13|3142.13|17
1620052560000|2021-05-03 14:36:00|3149.9|3141.9|3149.84|3141.84|3149.9|3141.9|3148.38|3140.38|22
1620052570000|2021-05-03 14:36:10|3149.74|3141.74|3150.12|3142.12|3150.32|3142.32|3149.74|3141.74|13
1620052580000|2021-05-03 14:36:20|3150.17|3142.17|3151.04|3143.04|3151.05|3143.05|3150.17|3142.17|16
1620052590000|2021-05-03 14:36:30|3151.01|3143.01|3151.38|3143.38|3151.41|3143.41|3150.99|3142.99|16
1620052600000|2021-05-03 14:36:40|3151.39|3143.39|3152.89|3144.89|3153.1|3145.1|3151.38|3143.38|22
1620052610000|2021-05-03 14:36:50|3152.97|3144.97|3153.23|3145.23|3153.23|3145.23|3152.77|3144.77|21
1620052620000|2021-05-03 14:37:00|3153.48|3145.48|3151.47|3143.47|3154.3|3146.3|3151.47|3143.47|26
1620052630000|2021-05-03 14:37:10|3151.89|3143.89|3149.87|3141.87|3151.92|3143.92|3149.87|3141.87|22
1620052640000|2021-05-03 14:37:20|3148.86|3140.86|3147.97|3139.97|3149.06|3141.06|3147.88|3139.88|28
1620052650000|2021-05-03 14:37:30|3147|3139|3144.85|3136.85|3147|3139|3144.23|3136.23|25
1620052660000|2021-05-03 14:37:40|3145.28|3137.28|3147.48|3139.48|3147.48|3139.48|3145.07|3137.07|23
1620052670000|2021-05-03 14:37:50|3147.67|3139.67|3150.22|3142.22|3151.06|3143.06|3147.67|3139.67|27
1620052680000|2021-05-03 14:38:00|3150.7|3142.7|3149.14|3141.14|3150.7|3142.7|3148.73|3140.73|24
1620052690000|2021-05-03 14:38:10|3148.74|3140.74|3147.1|3139.1|3148.74|3140.74|3146.5|3138.5|21
1620052700000|2021-05-03 14:38:20|3147.18|3139.18|3149.55|3141.55|3149.55|3141.55|3147.1|3139.1|22
1620052710000|2021-05-03 14:38:30|3149.58|3141.58|3149.83|3141.83|3150.7|3142.7|3149.58|3141.58|18
1620052720000|2021-05-03 14:38:40|3149.47|3141.47|3150.95|3142.95|3150.95|3142.95|3149.18|3141.18|23
1620052730000|2021-05-03 14:38:50|3151.27|3143.27|3154.55|3146.55|3154.66|3146.66|3151.27|3143.27|23
1620052740000|2021-05-03 14:39:00|3154.53|3146.53|3152.88|3144.88|3154.53|3146.53|3152.76|3144.76|18
1620052750000|2021-05-03 14:39:10|3152.91|3144.91|3153.21|3145.21|3153.41|3145.41|3152.39|3144.39|27
1620052760000|2021-05-03 14:39:20|3153.33|3145.33|3153.47|3145.47|3153.47|3145.47|3152.86|3144.86|20
1620052770000|2021-05-03 14:39:30|3153.56|3145.56|3153.68|3145.68|3154.02|3146.02|3153.45|3145.45|22
1620052780000|2021-05-03 14:39:40|3153.72|3145.72|3153.49|3145.49|3153.93|3145.93|3153.36|3145.36|17
1620052790000|2021-05-03 14:39:50|3153.48|3145.48|3154.02|3146.02|3154.02|3146.02|3153.48|3145.48|13
1620052800000|2021-05-03 14:40:00|3154.01|3146.01|3154.71|3146.71|3154.71|3146.71|3153.69|3145.69|20
1620052810000|2021-05-03 14:40:10|3154.72|3146.72|3154.94|3146.94|3155.35|3147.35|3154.72|3146.72|23
1620052820000|2021-05-03 14:40:20|3155.35|3147.35|3155.24|3147.24|3155.72|3147.72|3154.68|3146.68|18
1620052830000|2021-05-03 14:40:30|3155.17|3147.17|3153.04|3145.04|3155.17|3147.17|3151.1|3143.1|21
1620052840000|2021-05-03 14:40:40|3153.06|3145.06|3153.54|3145.54|3153.54|3145.54|3153.06|3145.06|16
1620052850000|2021-05-03 14:40:50|3153.55|3145.55|3153.51|3145.51|3154.36|3146.36|3153.51|3145.51|17
1620052860000|2021-05-03 14:41:00|3153.5|3145.5|3154.48|3146.48|3154.48|3146.48|3153.32|3145.32|20
1620052870000|2021-05-03 14:41:10|3154.58|3146.58|3158.93|3150.93|3159.27|3151.27|3154.58|3146.58|22
1620052880000|2021-05-03 14:41:20|3159.55|3151.55|3163.38|3155.38|3163.38|3155.38|3159.44|3151.44|25
1620052890000|2021-05-03 14:41:30|3162.91|3154.91|3161.53|3153.53|3163.3|3155.3|3160.18|3152.18|25
1620052900000|2021-05-03 14:41:40|3161.55|3153.55|3161.77|3153.77|3161.77|3153.77|3161.55|3153.55|17
1620052910000|2021-05-03 14:41:50|3161.75|3153.75|3162.43|3154.43|3163.21|3155.21|3161.75|3153.75|18
1620052920000|2021-05-03 14:42:00|3162.42|3154.42|3163.96|3155.96|3163.96|3155.96|3162.06|3154.06|22
1620052930000|2021-05-03 14:42:10|3163.79|3155.79|3167.7|3159.7|3167.97|3159.97|3163.27|3155.27|24
1620052940000|2021-05-03 14:42:20|3167.89|3159.89|3169.92|3161.92|3170.05|3162.05|3167.89|3159.89|24
1620052950000|2021-05-03 14:42:30|3169.74|3161.74|3172.86|3164.86|3174.44|3166.44|3169.5|3161.5|21
1620052960000|2021-05-03 14:42:40|3172.22|3164.22|3174.83|3166.83|3174.83|3166.83|3172.1|3164.1|25
1620052970000|2021-05-03 14:42:50|3174.93|3166.93|3175.9|3167.9|3176|3168|3174.89|3166.89|24
1620052980000|2021-05-03 14:43:00|3175.91|3167.91|3176.54|3168.54|3176.71|3168.71|3175.66|3167.66|21
1620052990000|2021-05-03 14:43:10|3176.41|3168.41|3178.62|3170.62|3178.74|3170.74|3176.41|3168.41|20
1620053000000|2021-05-03 14:43:20|3178.52|3170.52|3178.14|3170.14|3178.85|3170.85|3177.52|3169.52|21
1620053010000|2021-05-03 14:43:30|3177.91|3169.91|3177.85|3169.85|3179.5|3171.5|3177.84|3169.84|21
1620053020000|2021-05-03 14:43:40|3178.48|3170.48|3178.79|3170.79|3178.89|3170.89|3177.25|3169.25|21
1620053030000|2021-05-03 14:43:50|3178.5|3170.5|3179.92|3171.92|3179.93|3171.93|3177.66|3169.66|18
1620053040000|2021-05-03 14:44:00|3179.9|3171.9|3176.48|3168.48|3179.9|3171.9|3176.48|3168.48|28
1620053050000|2021-05-03 14:44:10|3177.36|3169.36|3175.07|3167.07|3177.54|3169.54|3174.63|3166.63|28
1620053060000|2021-05-03 14:44:20|3174.86|3166.86|3174.88|3166.88|3175.11|3167.11|3174.65|3166.65|27
1620053070000|2021-05-03 14:44:30|3174.89|3166.89|3174.43|3166.43|3175.16|3167.16|3174.29|3166.29|25
1620053080000|2021-05-03 14:44:40|3174.44|3166.44|3174.88|3166.88|3175.03|3167.03|3174.44|3166.44|24
1620053090000|2021-05-03 14:44:50|3174.82|3166.82|3177.28|3169.28|3177.28|3169.28|3174.82|3166.82|26
1620053100000|2021-05-03 14:45:00|3177.27|3169.27|3181.4|3173.4|3181.4|3173.4|3177.27|3169.27|22
1620053110000|2021-05-03 14:45:10|3181.39|3173.39|3181.16|3173.16|3181.78|3173.78|3180.82|3172.82|28
1620053120000|2021-05-03 14:45:20|3181.28|3173.28|3182.34|3174.34|3182.34|3174.34|3181.28|3173.28|25
1620053130000|2021-05-03 14:45:30|3182.41|3174.41|3182.95|3174.95|3182.98|3174.98|3182.41|3174.41|19
1620053140000|2021-05-03 14:45:40|3182.87|3174.87|3183.52|3175.52|3183.52|3175.52|3182.73|3174.73|25
1620053150000|2021-05-03 14:45:50|3183.75|3175.75|3183.32|3175.32|3184.22|3176.22|3183.31|3175.31|28
1620053160000|2021-05-03 14:46:00|3183.48|3175.48|3181.65|3173.65|3183.78|3175.78|3181.28|3173.28|28
1620053170000|2021-05-03 14:46:10|3181.58|3173.58|3178.71|3170.71|3181.6|3173.6|3178.21|3170.21|28
1620053180000|2021-05-03 14:46:20|3178.76|3170.76|3175.86|3167.86|3179.48|3171.48|3175.86|3167.86|25
1620053190000|2021-05-03 14:46:30|3175.56|3167.56|3177.66|3169.66|3178.07|3170.07|3173.68|3165.68|28
1620053200000|2021-05-03 14:46:40|3177.76|3169.76|3176.84|3168.84|3177.76|3169.76|3176.49|3168.49|24
1620053210000|2021-05-03 14:46:50|3176.9|3168.9|3179.86|3171.86|3180.07|3172.07|3176.88|3168.88|26
1620053220000|2021-05-03 14:47:00|3179.95|3171.95|3177.69|3169.69|3179.97|3171.97|3177.4|3169.4|24
1620053230000|2021-05-03 14:47:10|3177.81|3169.81|3176.1|3168.1|3177.81|3169.81|3175.65|3167.65|23
1620053240000|2021-05-03 14:47:20|3176.12|3168.12|3174.36|3166.36|3176.41|3168.41|3174.36|3166.36|28
1620053250000|2021-05-03 14:47:30|3174|3166|3171.65|3163.65|3174|3166|3171.65|3163.65|27
1620053260000|2021-05-03 14:47:40|3171.66|3163.66|3173.59|3165.59|3173.68|3165.68|3171.66|3163.66|26
1620053270000|2021-05-03 14:47:50|3173.42|3165.42|3174.84|3166.84|3175.43|3167.43|3173.22|3165.22|28
1620053280000|2021-05-03 14:48:00|3174.51|3166.51|3174.89|3166.89|3174.89|3166.89|3173.31|3165.31|27
1620053290000|2021-05-03 14:48:10|3174.81|3166.81|3173.67|3165.67|3174.81|3166.81|3173.1|3165.1|27
1620053300000|2021-05-03 14:48:20|3173.78|3165.78|3174.17|3166.17|3175.08|3167.08|3173.78|3165.78|21
1620053310000|2021-05-03 14:48:30|3174.37|3166.37|3174.13|3166.13|3174.37|3166.37|3173.96|3165.96|21
1620053320000|2021-05-03 14:48:40|3174.18|3166.18|3173.28|3165.28|3174.18|3166.18|3173.07|3165.07|26
1620053330000|2021-05-03 14:48:50|3173.27|3165.27|3173.16|3165.16|3173.48|3165.48|3173.08|3165.08|20
1620053340000|2021-05-03 14:49:00|3173.09|3165.09|3175.48|3167.48|3175.48|3167.48|3173.07|3165.07|23
1620053350000|2021-05-03 14:49:10|3175.53|3167.53|3174.13|3166.13|3175.54|3167.54|3173.54|3165.54|27
1620053360000|2021-05-03 14:49:20|3174.14|3166.14|3174.75|3166.75|3174.87|3166.87|3174.06|3166.06|24
1620053370000|2021-05-03 14:49:30|3174.87|3166.87|3173.02|3165.02|3174.87|3166.87|3172.85|3164.85|24
1620053380000|2021-05-03 14:49:40|3173.1|3165.1|3174.04|3166.04|3174.04|3166.04|3173.03|3165.03|26
1620053390000|2021-05-03 14:49:50|3173.98|3165.98|3173.96|3165.96|3174.06|3166.06|3173.61|3165.61|21
1620053400000|2021-05-03 14:50:00|3174.13|3166.13|3174.3|3166.3|3174.36|3166.36|3173.99|3165.99|19
1620053410000|2021-05-03 14:50:10|3174.33|3166.33|3174.56|3166.56|3174.9|3166.9|3174.33|3166.33|16
1620053420000|2021-05-03 14:50:20|3174.55|3166.55|3173.04|3165.04|3174.62|3166.62|3173.04|3165.04|21
1620053430000|2021-05-03 14:50:30|3173.15|3165.15|3172.36|3164.36|3173.15|3165.15|3171.7|3163.7|28
1620053440000|2021-05-03 14:50:40|3171.96|3163.96|3170.99|3162.99|3172.28|3164.28|3170.99|3162.99|27
1620053450000|2021-05-03 14:50:50|3171.11|3163.11|3171.27|3163.27|3171.79|3163.79|3170.87|3162.87|26
1620053460000|2021-05-03 14:51:00|3171.53|3163.53|3168.93|3160.93|3171.62|3163.62|3168.93|3160.93|21
1620053470000|2021-05-03 14:51:10|3168.87|3160.87|3166.53|3158.53|3168.94|3160.94|3165.94|3157.94|28
1620053480000|2021-05-03 14:51:20|3166.66|3158.66|3168.06|3160.06|3169.09|3161.09|3166.31|3158.31|25
1620053490000|2021-05-03 14:51:30|3168.37|3160.37|3166.76|3158.76|3168.48|3160.48|3166.73|3158.73|23
1620053500000|2021-05-03 14:51:40|3167.19|3159.19|3165.53|3157.53|3167.19|3159.19|3165.39|3157.39|29
1620053510000|2021-05-03 14:51:50|3165.21|3157.21|3166.7|3158.7|3166.7|3158.7|3165.17|3157.17|28
1620053520000|2021-05-03 14:52:00|3166.89|3158.89|3166.15|3158.15|3168.24|3160.24|3166.09|3158.09|24
1620053530000|2021-05-03 14:52:10|3165.94|3157.94|3165.09|3157.09|3166.17|3158.17|3165.09|3157.09|26
1620053540000|2021-05-03 14:52:20|3164.99|3156.99|3165.79|3157.79|3166.57|3158.57|3164.93|3156.93|29
1620053550000|2021-05-03 14:52:30|3165.78|3157.78|3166.03|3158.03|3166.97|3158.97|3165.75|3157.75|25
1620053560000|2021-05-03 14:52:40|3166.28|3158.28|3166.47|3158.47|3166.63|3158.63|3166.16|3158.16|23
1620053570000|2021-05-03 14:52:50|3166.35|3158.35|3166.98|3158.98|3166.99|3158.99|3166.35|3158.35|20
1620053580000|2021-05-03 14:53:00|3166.96|3158.96|3167.42|3159.42|3167.73|3159.73|3166.68|3158.68|24
1620053590000|2021-05-03 14:53:10|3167.57|3159.57|3169.42|3161.42|3169.59|3161.59|3167.57|3159.57|28
1620053600000|2021-05-03 14:53:20|3169.38|3161.38|3169.3|3161.3|3169.65|3161.65|3167.86|3159.86|25
1620053610000|2021-05-03 14:53:30|3169.34|3161.34|3169.06|3161.06|3169.34|3161.34|3168.63|3160.63|25
1620053620000|2021-05-03 14:53:40|3169.07|3161.07|3172.62|3164.62|3172.82|3164.82|3169.07|3161.07|28
1620053630000|2021-05-03 14:53:50|3172.27|3164.27|3170.29|3162.29|3172.27|3164.27|3170.04|3162.04|25
1620053640000|2021-05-03 14:54:00|3170.25|3162.25|3171.44|3163.44|3171.44|3163.44|3170.21|3162.21|22
1620053650000|2021-05-03 14:54:10|3171.42|3163.42|3170.62|3162.62|3171.42|3163.42|3170.57|3162.57|21
1620053660000|2021-05-03 14:54:20|3170.34|3162.34|3170.79|3162.79|3170.82|3162.82|3169.86|3161.86|22
1620053670000|2021-05-03 14:54:30|3170.93|3162.93|3170.65|3162.65|3170.97|3162.97|3170.65|3162.65|25
1620053680000|2021-05-03 14:54:40|3170.61|3162.61|3169.65|3161.65|3170.73|3162.73|3169.65|3161.65|24
1620053690000|2021-05-03 14:54:50|3169.72|3161.72|3169.29|3161.29|3170.05|3162.05|3169.29|3161.29|24
1620053700000|2021-05-03 14:55:00|3169.31|3161.31|3168.89|3160.89|3170.01|3162.01|3168.89|3160.89|26
1620053710000|2021-05-03 14:55:10|3168.94|3160.94|3169.28|3161.28|3169.36|3161.36|3168.81|3160.81|16
1620053720000|2021-05-03 14:55:20|3169.42|3161.42|3169.79|3161.79|3169.83|3161.83|3169.33|3161.33|13
1620053730000|2021-05-03 14:55:30|3169.61|3161.61|3168.27|3160.27|3169.62|3161.62|3168.27|3160.27|18
1620053740000|2021-05-03 14:55:40|3168.28|3160.28|3168.36|3160.36|3168.42|3160.42|3167.65|3159.65|22
1620053750000|2021-05-03 14:55:50|3170.37|3162.37|3170.97|3162.97|3171.35|3163.35|3169.73|3161.73|27
1620053760000|2021-05-03 14:56:00|3170.98|3162.98|3170.97|3162.97|3171.18|3163.18|3170.68|3162.68|23
1620053770000|2021-05-03 14:56:10|3170.98|3162.98|3171.06|3163.06|3171.11|3163.11|3170.93|3162.93|20
1620053780000|2021-05-03 14:56:20|3170.83|3162.83|3170.64|3162.64|3170.95|3162.95|3170.08|3162.08|22
1620053790000|2021-05-03 14:56:30|3170.69|3162.69|3170.53|3162.53|3170.87|3162.87|3170.38|3162.38|26
1620053800000|2021-05-03 14:56:40|3170.52|3162.52|3170.67|3162.67|3170.83|3162.83|3170.52|3162.52|13
1620053810000|2021-05-03 14:56:50|3170.75|3162.75|3168.6|3160.6|3170.85|3162.85|3168.6|3160.6|19
1620053820000|2021-05-03 14:57:00|3167.96|3159.96|3170.18|3162.18|3170.2|3162.2|3167.92|3159.92|29
1620053830000|2021-05-03 14:57:10|3170.22|3162.22|3171.5|3163.5|3171.5|3163.5|3170.22|3162.22|22
1620053840000|2021-05-03 14:57:20|3171.38|3163.38|3169.42|3161.42|3171.39|3163.39|3169.42|3161.42|25
1620053850000|2021-05-03 14:57:30|3169.44|3161.44|3170.25|3162.25|3170.25|3162.25|3169.44|3161.44|23
1620053860000|2021-05-03 14:57:40|3170.26|3162.26|3172.26|3164.26|3172.26|3164.26|3170.26|3162.26|16
1620053870000|2021-05-03 14:57:50|3172.31|3164.31|3171.8|3163.8|3172.41|3164.41|3171.37|3163.37|22
1620053880000|2021-05-03 14:58:00|3172.35|3164.35|3173.85|3165.85|3173.85|3165.85|3172.35|3164.35|22
1620053890000|2021-05-03 14:58:10|3173.57|3165.57|3173.72|3165.72|3174.02|3166.02|3172.84|3164.84|23
1620053900000|2021-05-03 14:58:20|3173.93|3165.93|3174.27|3166.27|3174.46|3166.46|3172.49|3164.49|24
1620053910000|2021-05-03 14:58:30|3174.24|3166.24|3175.28|3167.28|3176.11|3168.11|3174.22|3166.22|24
1620053920000|2021-05-03 14:58:40|3175.16|3167.16|3174.2|3166.2|3175.16|3167.16|3173.83|3165.83|26
1620053930000|2021-05-03 14:58:50|3174.13|3166.13|3172.29|3164.29|3174.23|3166.23|3172.28|3164.28|19
1620053940000|2021-05-03 14:59:00|3172.19|3164.19|3171.32|3163.32|3172.23|3164.23|3170.9|3162.9|17
1620053950000|2021-05-03 14:59:10|3171.43|3163.43|3172.99|3164.99|3173.25|3165.25|3171.32|3163.32|23
1620053960000|2021-05-03 14:59:20|3172.95|3164.95|3171.84|3163.84|3172.95|3164.95|3171.79|3163.79|25
1620053970000|2021-05-03 14:59:30|3171.85|3163.85|3169.79|3161.79|3171.85|3163.85|3169.36|3161.36|26
1620053980000|2021-05-03 14:59:40|3169.68|3161.68|3170.41|3162.41|3170.41|3162.41|3169.56|3161.56|22
1620053990000|2021-05-03 14:59:50|3170.42|3162.42|3168.97|3160.97|3170.44|3162.44|3168.97|3160.97|22
1620054000000|2021-05-03 15:00:00|3168.96|3160.96|3169.14|3161.14|3169.22|3161.22|3168.88|3160.88|22
1620054010000|2021-05-03 15:00:10|3169.22|3161.22|3169.84|3161.84|3170.04|3162.04|3169.21|3161.21|27
1620054020000|2021-05-03 15:00:20|3169.68|3161.68|3168.43|3160.43|3169.89|3161.89|3168.43|3160.43|24
1620054030000|2021-05-03 15:00:30|3168.1|3160.1|3165.14|3157.14|3168.1|3160.1|3165.14|3157.14|26
1620054040000|2021-05-03 15:00:40|3165|3157|3163.69|3155.69|3165|3157|3163.6|3155.6|26
1620054050000|2021-05-03 15:00:50|3163.65|3155.65|3163.28|3155.28|3163.72|3155.72|3162.51|3154.51|22
1620054060000|2021-05-03 15:01:00|3163.4|3155.4|3162.68|3154.68|3163.59|3155.59|3162.42|3154.42|23
1620054070000|2021-05-03 15:01:10|3162.58|3154.58|3165.48|3157.48|3165.63|3157.63|3162.58|3154.58|23
1620054080000|2021-05-03 15:01:20|3165.53|3157.53|3165.32|3157.32|3165.84|3157.84|3165.28|3157.28|19
1620054090000|2021-05-03 15:01:30|3165.44|3157.44|3168.82|3160.82|3169.04|3161.04|3165.39|3157.39|25
1620054100000|2021-05-03 15:01:40|3168.79|3160.79|3170.75|3162.75|3170.75|3162.75|3168.68|3160.68|25
1620054110000|2021-05-03 15:01:50|3170.98|3162.98|3172.75|3164.75|3173.21|3165.21|3170.96|3162.96|25
1620054120000|2021-05-03 15:02:00|3172.76|3164.76|3171.32|3163.32|3172.76|3164.76|3171.32|3163.32|22
1620054130000|2021-05-03 15:02:10|3171.4|3163.4|3170.52|3162.52|3172.15|3164.15|3170.45|3162.45|26
1620054140000|2021-05-03 15:02:20|3170.44|3162.44|3170.18|3162.18|3170.44|3162.44|3169.47|3161.47|26
1620054150000|2021-05-03 15:02:30|3170.17|3162.17|3169.94|3161.94|3170.17|3162.17|3169.33|3161.33|22
1620054160000|2021-05-03 15:02:40|3169.69|3161.69|3166.8|3158.8|3169.69|3161.69|3166.8|3158.8|27
1620054170000|2021-05-03 15:02:50|3166.57|3158.57|3166.68|3158.68|3166.68|3158.68|3166.41|3158.41|19
1620054180000|2021-05-03 15:03:00|3166.74|3158.74|3167.59|3159.59|3167.59|3159.59|3166.74|3158.74|20
1620054190000|2021-05-03 15:03:10|3167.33|3159.33|3167.5|3159.5|3170.09|3162.09|3167.33|3159.33|25
1620054200000|2021-05-03 15:03:20|3167.49|3159.49|3167.32|3159.32|3168.06|3160.06|3167.17|3159.17|23
1620054210000|2021-05-03 15:03:30|3167.33|3159.33|3166.85|3158.85|3167.46|3159.46|3166.5|3158.5|25
1620054220000|2021-05-03 15:03:40|3166.87|3158.87|3166.49|3158.49|3166.93|3158.93|3166.49|3158.49|21
1620054230000|2021-05-03 15:03:50|3166.45|3158.45|3166.51|3158.51|3166.54|3158.54|3166.2|3158.2|13
1620054240000|2021-05-03 15:04:00|3166.47|3158.47|3166.18|3158.18|3166.57|3158.57|3165.92|3157.92|17
1620054250000|2021-05-03 15:04:10|3166.12|3158.12|3164.69|3156.69|3166.12|3158.12|3164.61|3156.61|27
1620054260000|2021-05-03 15:04:20|3164.39|3156.39|3165.41|3157.41|3165.6|3157.6|3164.15|3156.15|27
1620054270000|2021-05-03 15:04:30|3165.51|3157.51|3165.29|3157.29|3165.61|3157.61|3164.99|3156.99|17
1620054280000|2021-05-03 15:04:40|3165.3|3157.3|3169|3161|3169|3161|3165.3|3157.3|27
1620054290000|2021-05-03 15:04:50|3169.29|3161.29|3167.63|3159.63|3170.35|3162.35|3167.63|3159.63|26
1620054300000|2021-05-03 15:05:00|3167.59|3159.59|3168.91|3160.91|3168.91|3160.91|3167.48|3159.48|20
1620054310000|2021-05-03 15:05:10|3168.93|3160.93|3170.62|3162.62|3170.68|3162.68|3168.93|3160.93|27
1620054320000|2021-05-03 15:05:20|3170.59|3162.59|3169.01|3161.01|3170.68|3162.68|3168.8|3160.8|25
1620054330000|2021-05-03 15:05:30|3169.02|3161.02|3170.19|3162.19|3170.26|3162.26|3169.02|3161.02|20
1620054340000|2021-05-03 15:05:40|3170.25|3162.25|3170.47|3162.47|3170.47|3162.47|3170.19|3162.19|20
1620054350000|2021-05-03 15:05:50|3170.46|3162.46|3170.22|3162.22|3170.52|3162.52|3170.22|3162.22|20
1620054360000|2021-05-03 15:06:00|3170.25|3162.25|3170.23|3162.23|3170.25|3162.25|3170.03|3162.03|13
1620054370000|2021-05-03 15:06:10|3170.26|3162.26|3172.14|3164.14|3172.19|3164.19|3170.26|3162.26|23
1620054380000|2021-05-03 15:06:20|3171.75|3163.75|3171.95|3163.95|3172.05|3164.05|3171.58|3163.58|24
1620054390000|2021-05-03 15:06:30|3171.94|3163.94|3172.01|3164.01|3172.06|3164.06|3171.89|3163.89|24
1620054400000|2021-05-03 15:06:40|3172.02|3164.02|3169.13|3161.13|3172.11|3164.11|3169.13|3161.13|21
1620054410000|2021-05-03 15:06:50|3169.16|3161.16|3167.32|3159.32|3170.12|3162.12|3167.32|3159.32|23
1620054420000|2021-05-03 15:07:00|3167.47|3159.47|3170.62|3162.62|3170.87|3162.87|3167.47|3159.47|25
1620054430000|2021-05-03 15:07:10|3170.64|3162.64|3171.41|3163.41|3171.51|3163.51|3170.56|3162.56|24
1620054440000|2021-05-03 15:07:20|3169.45|3161.45|3167.39|3159.39|3171.03|3163.03|3167.35|3159.35|24
1620054450000|2021-05-03 15:07:30|3166.86|3158.86|3168.55|3160.55|3168.55|3160.55|3166.74|3158.74|27
1620054460000|2021-05-03 15:07:40|3168.66|3160.66|3169.84|3161.84|3169.9|3161.9|3168.56|3160.56|18
1620054470000|2021-05-03 15:07:50|3169.71|3161.71|3169.55|3161.55|3170.01|3162.01|3169.47|3161.47|19
1620054480000|2021-05-03 15:08:00|3169.53|3161.53|3168.84|3160.84|3169.53|3161.53|3168.84|3160.84|21
1620054490000|2021-05-03 15:08:10|3168.9|3160.9|3169.28|3161.28|3169.28|3161.28|3168.19|3160.19|21
1620054500000|2021-05-03 15:08:20|3169.33|3161.33|3168.95|3160.95|3169.33|3161.33|3168.95|3160.95|22
1620054510000|2021-05-03 15:08:30|3168.99|3160.99|3170.68|3162.68|3170.9|3162.9|3168.99|3160.99|23
1620054520000|2021-05-03 15:08:40|3170.69|3162.69|3167.82|3159.82|3170.76|3162.76|3167.45|3159.45|22
1620054530000|2021-05-03 15:08:50|3167.74|3159.74|3167.76|3159.76|3167.93|3159.93|3167.64|3159.64|21
1620054540000|2021-05-03 15:09:00|3167.69|3159.69|3168.12|3160.12|3168.13|3160.13|3166.21|3158.21|20
1620054550000|2021-05-03 15:09:10|3168.09|3160.09|3167.73|3159.73|3168.09|3160.09|3167.18|3159.18|24
1620054560000|2021-05-03 15:09:20|3167.74|3159.74|3164.92|3156.92|3167.74|3159.74|3164.92|3156.92|23
1620054570000|2021-05-03 15:09:30|3165.17|3157.17|3166.07|3158.07|3166.11|3158.11|3163.64|3155.64|27
1620054580000|2021-05-03 15:09:40|3166.18|3158.18|3165.31|3157.31|3166.4|3158.4|3165.31|3157.31|24
1620054590000|2021-05-03 15:09:50|3165.32|3157.32|3166.33|3158.33|3166.33|3158.33|3165.32|3157.32|26
1620054600000|2021-05-03 15:10:00|3166.24|3158.24|3166.95|3158.95|3167.35|3159.35|3166.24|3158.24|15
1620054610000|2021-05-03 15:10:10|3166.96|3158.96|3168.03|3160.03|3168.03|3160.03|3166.64|3158.64|25
1620054620000|2021-05-03 15:10:20|3168.21|3160.21|3170.14|3162.14|3170.14|3162.14|3168.21|3160.21|24
1620054630000|2021-05-03 15:10:30|3170.15|3162.15|3170.62|3162.62|3170.62|3162.62|3170.06|3162.06|26
1620054640000|2021-05-03 15:10:40|3170.83|3162.83|3172.04|3164.04|3172.04|3164.04|3170.83|3162.83|23
1620054650000|2021-05-03 15:10:50|3172.28|3164.28|3172.84|3164.84|3173.39|3165.39|3172.28|3164.28|27
1620054660000|2021-05-03 15:11:00|3172.81|3164.81|3173.69|3165.69|3173.85|3165.85|3172.81|3164.81|24
1620054670000|2021-05-03 15:11:10|3173.7|3165.7|3174.49|3166.49|3174.49|3166.49|3173.7|3165.7|25
1620054680000|2021-05-03 15:11:20|3174.55|3166.55|3174.05|3166.05|3174.62|3166.62|3174.04|3166.04|26
1620054690000|2021-05-03 15:11:30|3174.1|3166.1|3174.92|3166.92|3174.92|3166.92|3173.44|3165.44|25
1620054700000|2021-05-03 15:11:40|3174.78|3166.78|3176.41|3168.41|3176.41|3168.41|3174.33|3166.33|28
1620054710000|2021-05-03 15:11:50|3176.37|3168.37|3179.02|3171.02|3179.02|3171.02|3176.37|3168.37|25
1620054720000|2021-05-03 15:12:00|3179.04|3171.04|3179.5|3171.5|3179.67|3171.67|3178.34|3170.34|26
1620054730000|2021-05-03 15:12:10|3179.81|3171.81|3179.85|3171.85|3179.98|3171.98|3177.87|3169.87|28
1620054740000|2021-05-03 15:12:20|3179.92|3171.92|3180.04|3172.04|3180.75|3172.75|3179.55|3171.55|28
1620054750000|2021-05-03 15:12:30|3179.73|3171.73|3178.74|3170.74|3179.73|3171.73|3178.38|3170.38|24
1620054760000|2021-05-03 15:12:40|3178.55|3170.55|3179.9|3171.9|3181.19|3173.19|3178.55|3170.55|27
1620054770000|2021-05-03 15:12:50|3179.92|3171.92|3178.63|3170.63|3180.05|3172.05|3178.63|3170.63|27
1620054780000|2021-05-03 15:13:00|3178.62|3170.62|3176.24|3168.24|3178.62|3170.62|3176.24|3168.24|25
1620054790000|2021-05-03 15:13:10|3174.86|3166.86|3173.45|3165.45|3174.86|3166.86|3172.8|3164.8|23
1620054800000|2021-05-03 15:13:20|3173.96|3165.96|3173.31|3165.31|3174.87|3166.87|3172.99|3164.99|23
1620054810000|2021-05-03 15:13:30|3173.26|3165.26|3171.63|3163.63|3173.26|3165.26|3171.52|3163.52|22
1620054820000|2021-05-03 15:13:40|3171.5|3163.5|3171.2|3163.2|3171.5|3163.5|3171|3163|20
1620054830000|2021-05-03 15:13:50|3171.38|3163.38|3173.35|3165.35|3173.46|3165.46|3171.37|3163.37|21
1620054840000|2021-05-03 15:14:00|3173.3|3165.3|3175.46|3167.46|3175.46|3167.46|3173.19|3165.19|22
1620054850000|2021-05-03 15:14:10|3175.45|3167.45|3174.98|3166.98|3175.99|3167.99|3174.98|3166.98|22
1620054860000|2021-05-03 15:14:20|3174.67|3166.67|3174.45|3166.45|3174.72|3166.72|3174.31|3166.31|24
1620054870000|2021-05-03 15:14:30|3174.44|3166.44|3174.11|3166.11|3174.44|3166.44|3174.08|3166.08|17
1620054880000|2021-05-03 15:14:40|3172.64|3164.64|3172.42|3164.42|3173.15|3165.15|3172.28|3164.28|23
1620054890000|2021-05-03 15:14:50|3172.39|3164.39|3171.17|3163.17|3172.65|3164.65|3171.17|3163.17|25
1620054900000|2021-05-03 15:15:00|3171.38|3163.38|3171.05|3163.05|3171.43|3163.43|3171.04|3163.04|23
1620054910000|2021-05-03 15:15:10|3171.04|3163.04|3170.99|3162.99|3171.07|3163.07|3170.74|3162.74|26
1620054920000|2021-05-03 15:15:20|3170.92|3162.92|3172.03|3164.03|3172.57|3164.57|3170.83|3162.83|23
1620054930000|2021-05-03 15:15:30|3172.29|3164.29|3172.25|3164.25|3172.3|3164.3|3172.12|3164.12|16
1620054940000|2021-05-03 15:15:40|3172.2|3164.2|3172.46|3164.46|3172.46|3164.46|3172.08|3164.08|24
1620054950000|2021-05-03 15:15:50|3172.37|3164.37|3172.3|3164.3|3172.69|3164.69|3171.94|3163.94|18
1620054960000|2021-05-03 15:16:00|3171.91|3163.91|3174.7|3166.7|3174.83|3166.83|3171.91|3163.91|24
1620054970000|2021-05-03 15:16:10|3174.74|3166.74|3175.1|3167.1|3175.59|3167.59|3174.65|3166.65|24
1620054980000|2021-05-03 15:16:20|3175.15|3167.15|3175.11|3167.11|3175.21|3167.21|3174.95|3166.95|20
1620054990000|2021-05-03 15:16:30|3175.01|3167.01|3176.64|3168.64|3176.82|3168.82|3174.98|3166.98|23
1620055000000|2021-05-03 15:16:40|3176.56|3168.56|3177.52|3169.52|3177.52|3169.52|3176.56|3168.56|19
1620055010000|2021-05-03 15:16:50|3177.51|3169.51|3177.27|3169.27|3177.56|3169.56|3177.08|3169.08|22
1620055020000|2021-05-03 15:17:00|3177.28|3169.28|3179.51|3171.51|3179.96|3171.96|3177.28|3169.28|21
1620055030000|2021-05-03 15:17:10|3179.48|3171.48|3179.42|3171.42|3179.58|3171.58|3179.12|3171.12|23
1620055040000|2021-05-03 15:17:20|3179.36|3171.36|3178.94|3170.94|3179.36|3171.36|3178.88|3170.88|19
1620055050000|2021-05-03 15:17:30|3178.4|3170.4|3177.26|3169.26|3178.46|3170.46|3177.26|3169.26|16
1620055060000|2021-05-03 15:17:40|3177.37|3169.37|3177.12|3169.12|3177.37|3169.37|3176.34|3168.34|24
1620055070000|2021-05-03 15:17:50|3176.08|3168.08|3174|3166|3176.08|3168.08|3173.78|3165.78|23
1620055080000|2021-05-03 15:18:00|3173.95|3165.95|3176.34|3168.34|3176.44|3168.44|3173.9|3165.9|26
1620055090000|2021-05-03 15:18:10|3176.29|3168.29|3175.09|3167.09|3176.29|3168.29|3175.08|3167.08|20
1620055100000|2021-05-03 15:18:20|3175.18|3167.18|3176.47|3168.47|3176.55|3168.55|3175.18|3167.18|24
1620055110000|2021-05-03 15:18:30|3176.38|3168.38|3176.37|3168.37|3176.74|3168.74|3175.82|3167.82|24
1620055120000|2021-05-03 15:18:40|3176.38|3168.38|3177.01|3169.01|3177.1|3169.1|3176.1|3168.1|26
1620055130000|2021-05-03 15:18:50|3177.05|3169.05|3177.58|3169.58|3178.09|3170.09|3177.05|3169.05|23
1620055140000|2021-05-03 15:19:00|3177.53|3169.53|3178.36|3170.36|3178.75|3170.75|3177.21|3169.21|26
1620055150000|2021-05-03 15:19:10|3178.57|3170.57|3178.45|3170.45|3178.61|3170.61|3178.35|3170.35|22
1620055160000|2021-05-03 15:19:20|3178.51|3170.51|3177.75|3169.75|3178.66|3170.66|3177.75|3169.75|24
1620055170000|2021-05-03 15:19:30|3177.77|3169.77|3177.4|3169.4|3177.77|3169.77|3177.36|3169.36|21
1620055180000|2021-05-03 15:19:40|3177.38|3169.38|3177.51|3169.51|3177.51|3169.51|3177.16|3169.16|21
1620055190000|2021-05-03 15:19:50|3177.5|3169.5|3177.96|3169.96|3178.06|3170.06|3177.49|3169.49|23
1620055200000|2021-05-03 15:20:00|3178.72|3170.72|3178.17|3170.17|3179|3171|3178.13|3170.13|26
1620055210000|2021-05-03 15:20:10|3178.18|3170.18|3178.39|3170.39|3178.46|3170.46|3178.09|3170.09|28
1620055220000|2021-05-03 15:20:20|3178.62|3170.62|3178.94|3170.94|3179.07|3171.07|3178.55|3170.55|22
1620055230000|2021-05-03 15:20:30|3178.98|3170.98|3179.3|3171.3|3179.33|3171.33|3178.93|3170.93|19
1620055240000|2021-05-03 15:20:40|3179.28|3171.28|3179.14|3171.14|3179.32|3171.32|3179.1|3171.1|18
1620055250000|2021-05-03 15:20:50|3179.13|3171.13|3178.8|3170.8|3179.49|3171.49|3178.53|3170.53|22
1620055260000|2021-05-03 15:21:00|3178.79|3170.79|3179.15|3171.15|3179.3|3171.3|3178.78|3170.78|23
1620055270000|2021-05-03 15:21:10|3179.11|3171.11|3178.78|3170.78|3179.13|3171.13|3178.63|3170.63|23
1620055280000|2021-05-03 15:21:20|3178.69|3170.69|3177.95|3169.95|3178.99|3170.99|3177.7|3169.7|21
1620055290000|2021-05-03 15:21:30|3177.85|3169.85|3177.61|3169.61|3177.85|3169.85|3177.43|3169.43|17
1620055300000|2021-05-03 15:21:40|3177.63|3169.63|3176.86|3168.86|3178.31|3170.31|3176.36|3168.36|27
1620055310000|2021-05-03 15:21:50|3176.92|3168.92|3177.08|3169.08|3177.95|3169.95|3176.83|3168.83|24
1620055320000|2021-05-03 15:22:00|3176.84|3168.84|3177.35|3169.35|3177.35|3169.35|3176.69|3168.69|25
1620055330000|2021-05-03 15:22:10|3177.18|3169.18|3177.29|3169.29|3178.59|3170.59|3177.13|3169.13|25
1620055340000|2021-05-03 15:22:20|3177.1|3169.1|3178.81|3170.81|3178.81|3170.81|3176.52|3168.52|27
1620055350000|2021-05-03 15:22:30|3178.64|3170.64|3179.37|3171.37|3179.45|3171.45|3178.64|3170.64|25
1620055360000|2021-05-03 15:22:40|3179.39|3171.39|3180.83|3172.83|3180.83|3172.83|3179.32|3171.32|27
1620055370000|2021-05-03 15:22:50|3180.78|3172.78|3183.73|3175.73|3183.76|3175.76|3180.6|3172.6|22
1620055380000|2021-05-03 15:23:00|3183.56|3175.56|3182.83|3174.83|3183.56|3175.56|3182.51|3174.51|26
1620055390000|2021-05-03 15:23:10|3182.84|3174.84|3181.67|3173.67|3183.15|3175.15|3181.55|3173.55|22
1620055400000|2021-05-03 15:23:20|3181.55|3173.55|3182.86|3174.86|3182.98|3174.98|3181.55|3173.55|24
1620055410000|2021-05-03 15:23:30|3182.88|3174.88|3181.85|3173.85|3182.98|3174.98|3180.01|3172.01|27
1620055420000|2021-05-03 15:23:40|3181.93|3173.93|3181.69|3173.69|3181.96|3173.96|3181.26|3173.26|24
1620055430000|2021-05-03 15:23:50|3181.81|3173.81|3181.68|3173.68|3182.43|3174.43|3181.68|3173.68|20
1620055440000|2021-05-03 15:24:00|3181.84|3173.84|3180.94|3172.94|3181.91|3173.91|3180.55|3172.55|22
1620055450000|2021-05-03 15:24:10|3180.93|3172.93|3181.29|3173.29|3181.3|3173.3|3180.93|3172.93|20
1620055460000|2021-05-03 15:24:20|3181.3|3173.3|3182.01|3174.01|3182.02|3174.02|3181.26|3173.26|24
1620055470000|2021-05-03 15:24:30|3182|3174|3182.1|3174.1|3182.1|3174.1|3181.82|3173.82|24
1620055480000|2021-05-03 15:24:40|3182.09|3174.09|3183.38|3175.38|3183.38|3175.38|3182.08|3174.08|26
1620055490000|2021-05-03 15:24:50|3183.51|3175.51|3183.16|3175.16|3183.65|3175.65|3183.16|3175.16|22
1620055500000|2021-05-03 15:25:00|3183.07|3175.07|3183.17|3175.17|3183.37|3175.37|3183.05|3175.05|24
1620055510000|2021-05-03 15:25:10|3183.26|3175.26|3180.83|3172.83|3183.26|3175.26|3180.13|3172.13|25
1620055520000|2021-05-03 15:25:20|3180.85|3172.85|3181.56|3173.56|3181.65|3173.65|3180.85|3172.85|26
1620055530000|2021-05-03 15:25:30|3181.6|3173.6|3181.42|3173.42|3181.6|3173.6|3181.31|3173.31|20
1620055540000|2021-05-03 15:25:40|3181.43|3173.43|3181.6|3173.6|3181.75|3173.75|3181.4|3173.4|22
1620055550000|2021-05-03 15:25:50|3181.64|3173.64|3182.43|3174.43|3182.51|3174.51|3181.59|3173.59|23
1620055560000|2021-05-03 15:26:00|3182.31|3174.31|3183.36|3175.36|3183.36|3175.36|3182.28|3174.28|18
1620055570000|2021-05-03 15:26:10|3183.27|3175.27|3183.83|3175.83|3183.99|3175.99|3183.27|3175.27|19
1620055580000|2021-05-03 15:26:20|3183.82|3175.82|3184.41|3176.41|3184.52|3176.52|3183.78|3175.78|20
1620055590000|2021-05-03 15:26:30|3184.2|3176.2|3189.19|3181.19|3189.19|3181.19|3184.2|3176.2|27
1620055600000|2021-05-03 15:26:40|3189.07|3181.07|3191.88|3183.88|3191.88|3183.88|3188.75|3180.75|27
1620055610000|2021-05-03 15:26:50|3191.97|3183.97|3190.94|3182.94|3192.07|3184.07|3190.73|3182.73|28
1620055620000|2021-05-03 15:27:00|3190.9|3182.9|3188.86|3180.86|3190.9|3182.9|3188.06|3180.06|28
1620055630000|2021-05-03 15:27:10|3189.02|3181.02|3190.73|3182.73|3190.82|3182.82|3189.02|3181.02|25
1620055640000|2021-05-03 15:27:20|3190.82|3182.82|3192.07|3184.07|3192.11|3184.11|3190.82|3182.82|27
1620055650000|2021-05-03 15:27:30|3192.03|3184.03|3193.42|3185.42|3193.42|3185.42|3191.97|3183.97|24
1620055660000|2021-05-03 15:27:40|3193.43|3185.43|3193.29|3185.29|3194.02|3186.02|3193.29|3185.29|21
1620055670000|2021-05-03 15:27:50|3193.3|3185.3|3191.54|3183.54|3193.6|3185.6|3191.36|3183.36|27
1620055680000|2021-05-03 15:28:00|3191.58|3183.58|3193.28|3185.28|3193.32|3185.32|3191.54|3183.54|25
1620055690000|2021-05-03 15:28:10|3193.37|3185.37|3194.9|3186.9|3194.9|3186.9|3193.37|3185.37|26
1620055700000|2021-05-03 15:28:20|3194.91|3186.91|3195.26|3187.26|3195.4|3187.4|3194.83|3186.83|13
1620055710000|2021-05-03 15:28:30|3195.47|3187.47|3196.02|3188.02|3196.15|3188.15|3195.24|3187.24|18
1620055720000|2021-05-03 15:28:40|3195.95|3187.95|3194.9|3186.9|3196.04|3188.04|3194.78|3186.78|27
1620055730000|2021-05-03 15:28:50|3194.88|3186.88|3196.65|3188.65|3196.67|3188.67|3194.47|3186.47|27
1620055740000|2021-05-03 15:29:00|3196.73|3188.73|3197.16|3189.16|3197.16|3189.16|3196.69|3188.69|20
1620055750000|2021-05-03 15:29:10|3198.42|3190.42|3198.92|3190.92|3198.92|3190.92|3198.32|3190.32|15
1620055760000|2021-05-03 15:29:20|3199.11|3191.11|3198.81|3190.81|3199.32|3191.32|3198.81|3190.81|20
1620055770000|2021-05-03 15:29:30|3198.75|3190.75|3196.67|3188.67|3198.76|3190.76|3196.67|3188.67|27
1620055780000|2021-05-03 15:29:40|3196.68|3188.68|3195.63|3187.63|3196.94|3188.94|3195.37|3187.37|25
1620055790000|2021-05-03 15:29:50|3195.45|3187.45|3193.55|3185.55|3195.63|3187.63|3193.31|3185.31|25
1620055800000|2021-05-03 15:30:00|3193.52|3185.52|3197.18|3189.18|3197.18|3189.18|3193.45|3185.45|26
1620055810000|2021-05-03 15:30:10|3197.28|3189.28|3199.04|3191.04|3199.04|3191.04|3197.19|3189.19|26
1620055820000|2021-05-03 15:30:20|3199.13|3191.13|3198.38|3190.38|3199.23|3191.23|3198.27|3190.27|23
1620055830000|2021-05-03 15:30:30|3198.37|3190.37|3198.64|3190.64|3199.16|3191.16|3198.37|3190.37|27
1620055840000|2021-05-03 15:30:40|3198.74|3190.74|3199.12|3191.12|3199.12|3191.12|3198.66|3190.66|22
1620055850000|2021-05-03 15:30:50|3198.98|3190.98|3198.41|3190.41|3198.98|3190.98|3197.8|3189.8|26
1620055860000|2021-05-03 15:31:00|3198.37|3190.37|3198.49|3190.49|3198.67|3190.67|3198.15|3190.15|23
1620055870000|2021-05-03 15:31:10|3198.51|3190.51|3198.9|3190.9|3198.9|3190.9|3197.98|3189.98|22
1620055880000|2021-05-03 15:31:20|3198.51|3190.51|3198.41|3190.41|3198.93|3190.93|3198.41|3190.41|25
1620055890000|2021-05-03 15:31:30|3198.4|3190.4|3196.28|3188.28|3198.55|3190.55|3196.28|3188.28|25
1620055900000|2021-05-03 15:31:40|3196.22|3188.22|3194.37|3186.37|3196.22|3188.22|3194.37|3186.37|23
1620055910000|2021-05-03 15:31:50|3194.3|3186.3|3190.39|3182.39|3194.43|3186.43|3190.39|3182.39|27
1620055920000|2021-05-03 15:32:00|3190.32|3182.32|3184.03|3176.03|3190.32|3182.32|3183.77|3175.77|27
1620055930000|2021-05-03 15:32:10|3183.99|3175.99|3183.83|3175.83|3184.85|3176.85|3181.33|3173.33|29
1620055940000|2021-05-03 15:32:20|3183.87|3175.87|3181.87|3173.87|3187.21|3179.21|3181.87|3173.87|26
1620055950000|2021-05-03 15:32:30|3181.9|3173.9|3183|3175|3185.06|3177.06|3181.9|3173.9|29
1620055960000|2021-05-03 15:32:40|3183.42|3175.42|3178.49|3170.49|3183.56|3175.56|3176.25|3168.25|29
1620055970000|2021-05-03 15:32:50|3178.54|3170.54|3181.71|3173.71|3181.71|3173.71|3177.65|3169.65|27
1620055980000|2021-05-03 15:33:00|3181.69|3173.69|3183.34|3175.34|3183.69|3175.69|3181.49|3173.49|28
1620055990000|2021-05-03 15:33:10|3183.4|3175.4|3183.19|3175.19|3184.76|3176.76|3182.88|3174.88|27
1620056000000|2021-05-03 15:33:20|3183.11|3175.11|3181.84|3173.84|3183.47|3175.47|3181.84|3173.84|25
1620056010000|2021-05-03 15:33:30|3181.5|3173.5|3179.23|3171.23|3181.5|3173.5|3177.01|3169.01|26
1620056020000|2021-05-03 15:33:40|3179.29|3171.29|3178.52|3170.52|3179.76|3171.76|3178.23|3170.23|29
1620056030000|2021-05-03 15:33:50|3178.69|3170.69|3178.15|3170.15|3179.42|3171.42|3177.53|3169.53|25
1620056040000|2021-05-03 15:34:00|3178.04|3170.04|3180.49|3172.49|3180.49|3172.49|3177.76|3169.76|25
1620056050000|2021-05-03 15:34:10|3180.58|3172.58|3179.22|3171.22|3180.58|3172.58|3179.12|3171.12|25
1620056060000|2021-05-03 15:34:20|3179.21|3171.21|3179.4|3171.4|3179.64|3171.64|3179.04|3171.04|22
1620056070000|2021-05-03 15:34:30|3179.42|3171.42|3178.52|3170.52|3179.47|3171.47|3178.52|3170.52|26
1620056080000|2021-05-03 15:34:40|3178.54|3170.54|3177.68|3169.68|3178.84|3170.84|3177.52|3169.52|26
1620056090000|2021-05-03 15:34:50|3177.62|3169.62|3175.31|3167.31|3177.62|3169.62|3175.31|3167.31|27
1620056100000|2021-05-03 15:35:00|3174.68|3166.68|3177.03|3169.03|3177.03|3169.03|3174.41|3166.41|29
1620056110000|2021-05-03 15:35:10|3176.84|3168.84|3178.87|3170.87|3178.87|3170.87|3176.8|3168.8|25
1620056120000|2021-05-03 15:35:20|3178.62|3170.62|3178.59|3170.59|3178.68|3170.68|3178.24|3170.24|16
1620056130000|2021-05-03 15:35:30|3178.95|3170.95|3178.62|3170.62|3178.99|3170.99|3178.47|3170.47|24
1620056140000|2021-05-03 15:35:40|3178.61|3170.61|3175.48|3167.48|3178.63|3170.63|3175.48|3167.48|23
1620056150000|2021-05-03 15:35:50|3175.44|3167.44|3172.9|3164.9|3175.44|3167.44|3172.9|3164.9|28
1620056160000|2021-05-03 15:36:00|3172.67|3164.67|3168.65|3160.65|3172.92|3164.92|3168.65|3160.65|27
1620056170000|2021-05-03 15:36:10|3169.03|3161.03|3172.25|3164.25|3173.93|3165.93|3169.03|3161.03|28
1620056180000|2021-05-03 15:36:20|3172.3|3164.3|3172.32|3164.32|3173.86|3165.86|3170.89|3162.89|27
1620056190000|2021-05-03 15:36:30|3172.57|3164.57|3173.58|3165.58|3173.8|3165.8|3172.53|3164.53|22
1620056200000|2021-05-03 15:36:40|3173.47|3165.47|3173.43|3165.43|3173.73|3165.73|3172.83|3164.83|22
1620056210000|2021-05-03 15:36:50|3173.38|3165.38|3172.97|3164.97|3173.43|3165.43|3172.95|3164.95|19
1620056220000|2021-05-03 15:37:00|3172.12|3164.12|3171.7|3163.7|3172.85|3164.85|3171.27|3163.27|24
1620056230000|2021-05-03 15:37:10|3171.71|3163.71|3171.37|3163.37|3172.02|3164.02|3171.37|3163.37|26
1620056240000|2021-05-03 15:37:20|3171.35|3163.35|3172.03|3164.03|3173.2|3165.2|3171.22|3163.22|23
1620056250000|2021-05-03 15:37:30|3171.97|3163.97|3172.55|3164.55|3172.55|3164.55|3171.76|3163.76|16
1620056260000|2021-05-03 15:37:40|3172.86|3164.86|3173.98|3165.98|3173.98|3165.98|3172.86|3164.86|22
1620056270000|2021-05-03 15:37:50|3174|3166|3173.76|3165.76|3174|3166|3173.74|3165.74|10
1620056280000|2021-05-03 15:38:00|3173.99|3165.99|3173.98|3165.98|3174.02|3166.02|3173.86|3165.86|11
1620056290000|2021-05-03 15:38:10|3174.15|3166.15|3175.58|3167.58|3175.97|3167.97|3174.15|3166.15|21
1620056300000|2021-05-03 15:38:20|3175.42|3167.42|3175.25|3167.25|3175.91|3167.91|3174.53|3166.53|24
1620056310000|2021-05-03 15:38:30|3175.24|3167.24|3175.24|3167.24|3175.64|3167.64|3174.73|3166.73|20
1620056320000|2021-05-03 15:38:40|3175.3|3167.3|3174.57|3166.57|3176.37|3168.37|3174.54|3166.54|25
1620056330000|2021-05-03 15:38:50|3174.55|3166.55|3177.45|3169.45|3177.67|3169.67|3174.55|3166.55|27
1620056340000|2021-05-03 15:39:00|3177.46|3169.46|3177.88|3169.88|3177.89|3169.89|3177.29|3169.29|23
1620056350000|2021-05-03 15:39:10|3177.84|3169.84|3178.09|3170.09|3180.55|3172.55|3177.84|3169.84|29
1620056360000|2021-05-03 15:39:20|3178.07|3170.07|3178.34|3170.34|3178.34|3170.34|3177.17|3169.17|22
1620056370000|2021-05-03 15:39:30|3178.58|3170.58|3178.57|3170.57|3179.13|3171.13|3178.49|3170.49|25
1620056380000|2021-05-03 15:39:40|3178.37|3170.37|3178.08|3170.08|3178.37|3170.37|3177.16|3169.16|27
1620056390000|2021-05-03 15:39:50|3178.12|3170.12|3177.66|3169.66|3178.91|3170.91|3177.66|3169.66|27
1620056400000|2021-05-03 15:40:00|3177.64|3169.64|3178.31|3170.31|3178.31|3170.31|3177.45|3169.45|23
1620056410000|2021-05-03 15:40:10|3178.32|3170.32|3178.72|3170.72|3179.21|3171.21|3178.09|3170.09|26
1620056420000|2021-05-03 15:40:20|3178.65|3170.65|3178.78|3170.78|3178.92|3170.92|3177.53|3169.53|23
1620056430000|2021-05-03 15:40:30|3178.64|3170.64|3178.52|3170.52|3178.98|3170.98|3178.52|3170.52|25
1620056440000|2021-05-03 15:40:40|3178.74|3170.74|3178.87|3170.87|3178.95|3170.95|3177.91|3169.91|25
1620056450000|2021-05-03 15:40:50|3178.81|3170.81|3179.28|3171.28|3179.28|3171.28|3178.68|3170.68|25
1620056460000|2021-05-03 15:41:00|3179.31|3171.31|3178.78|3170.78|3179.87|3171.87|3178.59|3170.59|26
1620056470000|2021-05-03 15:41:10|3178.76|3170.76|3178.93|3170.93|3179.1|3171.1|3178.38|3170.38|22
1620056480000|2021-05-03 15:41:20|3178.94|3170.94|3179.33|3171.33|3179.6|3171.6|3178.77|3170.77|25
1620056490000|2021-05-03 15:41:30|3179.4|3171.4|3177.85|3169.85|3179.44|3171.44|3177.85|3169.85|26
1620056500000|2021-05-03 15:41:40|3177.82|3169.82|3175.77|3167.77|3177.82|3169.82|3175.77|3167.77|27
1620056510000|2021-05-03 15:41:50|3175.95|3167.95|3175.89|3167.89|3176.52|3168.52|3175.32|3167.32|20
1620056520000|2021-05-03 15:42:00|3176.46|3168.46|3174.02|3166.02|3176.48|3168.48|3173.28|3165.28|24
1620056530000|2021-05-03 15:42:10|3173.99|3165.99|3172.82|3164.82|3174.04|3166.04|3172.6|3164.6|27
1620056540000|2021-05-03 15:42:20|3172.37|3164.37|3168.16|3160.16|3172.84|3164.84|3168.16|3160.16|25
1620056550000|2021-05-03 15:42:30|3168.1|3160.1|3169.18|3161.18|3169.18|3161.18|3167.67|3159.67|28
1620056560000|2021-05-03 15:42:40|3168.36|3160.36|3168.75|3160.75|3169.13|3161.13|3167.71|3159.71|22
1620056570000|2021-05-03 15:42:50|3167.97|3159.97|3169.63|3161.63|3169.63|3161.63|3167.97|3159.97|21
1620056580000|2021-05-03 15:43:00|3169.52|3161.52|3171.84|3163.84|3171.96|3163.96|3168.92|3160.92|24
1620056590000|2021-05-03 15:43:10|3171.16|3163.16|3166.39|3158.39|3171.16|3163.16|3166.39|3158.39|26
1620056600000|2021-05-03 15:43:20|3166.32|3158.32|3166.43|3158.43|3168.4|3160.4|3165.9|3157.9|25
1620056610000|2021-05-03 15:43:30|3167.75|3159.75|3166.1|3158.1|3167.93|3159.93|3165.3|3157.3|25
1620056620000|2021-05-03 15:43:40|3166.31|3158.31|3164.13|3156.13|3166.34|3158.34|3163.92|3155.92|23
1620056630000|2021-05-03 15:43:50|3165.18|3157.18|3160.61|3152.61|3165.37|3157.37|3159.65|3151.65|25
1620056640000|2021-05-03 15:44:00|3161.81|3153.81|3159.72|3151.72|3162.21|3154.21|3156.45|3148.45|28
1620056650000|2021-05-03 15:44:10|3159.4|3151.4|3158.22|3150.22|3159.4|3151.4|3156.95|3148.95|29
1620056660000|2021-05-03 15:44:20|3158.62|3150.62|3158.03|3150.03|3160.19|3152.19|3156.42|3148.42|27
1620056670000|2021-05-03 15:44:30|3158.43|3150.43|3159.84|3151.84|3160.41|3152.41|3157.77|3149.77|22
1620056680000|2021-05-03 15:44:40|3159.82|3151.82|3158.54|3150.54|3160.28|3152.28|3157.82|3149.82|24
1620056690000|2021-05-03 15:44:50|3160.09|3152.09|3161.09|3153.09|3161.17|3153.17|3159.27|3151.27|24
1620056700000|2021-05-03 15:45:00|3162.17|3154.17|3163.54|3155.54|3163.54|3155.54|3162|3154|20
1620056710000|2021-05-03 15:45:10|3164.07|3156.07|3159.04|3151.04|3165.67|3157.67|3158.87|3150.87|27
1620056720000|2021-05-03 15:45:20|3158.84|3150.84|3158.9|3150.9|3160.01|3152.01|3157.58|3149.58|28
1620056730000|2021-05-03 15:45:30|3159.06|3151.06|3158.14|3150.14|3159.2|3151.2|3156.83|3148.83|25
1620056740000|2021-05-03 15:45:40|3158.11|3150.11|3156.97|3148.97|3158.17|3150.17|3156.46|3148.46|26
1620056750000|2021-05-03 15:45:50|3157.07|3149.07|3157.96|3149.96|3157.96|3149.96|3156.64|3148.64|13
1620056760000|2021-05-03 15:46:00|3158.27|3150.27|3159.59|3151.59|3161.42|3153.42|3158.27|3150.27|27
1620056770000|2021-05-03 15:46:10|3159.36|3151.36|3161.6|3153.6|3161.6|3153.6|3159.3|3151.3|25
1620056780000|2021-05-03 15:46:20|3161.25|3153.25|3163.22|3155.22|3163.44|3155.44|3161.25|3153.25|24
1620056790000|2021-05-03 15:46:30|3163.2|3155.2|3163.05|3155.05|3163.2|3155.2|3161.24|3153.24|21
1620056800000|2021-05-03 15:46:40|3163.33|3155.33|3164.65|3156.65|3164.65|3156.65|3163.33|3155.33|19
1620056810000|2021-05-03 15:46:50|3164.8|3156.8|3167.56|3159.56|3167.56|3159.56|3164.8|3156.8|20
1620056820000|2021-05-03 15:47:00|3167.34|3159.34|3168.89|3160.89|3168.89|3160.89|3166.97|3158.97|13
1620056830000|2021-05-03 15:47:10|3168.88|3160.88|3170.05|3162.05|3170.05|3162.05|3168.19|3160.19|23
1620056840000|2021-05-03 15:47:20|3170.6|3162.6|3170.64|3162.64|3173.41|3165.41|3170.6|3162.6|28
1620056850000|2021-05-03 15:47:30|3169.65|3161.65|3160.41|3152.41|3169.65|3161.65|3157.39|3149.39|27
1620056860000|2021-05-03 15:47:40|3160.52|3152.52|3161.8|3153.8|3161.91|3153.91|3159.5|3151.5|29
1620056870000|2021-05-03 15:47:50|3161.79|3153.79|3162.97|3154.97|3163.61|3155.61|3160.7|3152.7|27
1620056880000|2021-05-03 15:48:00|3161.67|3153.67|3165.87|3157.87|3167.86|3159.86|3161.66|3153.66|27
1620056890000|2021-05-03 15:48:10|3165.93|3157.93|3166.49|3158.49|3167.77|3159.77|3165.93|3157.93|27
1620056900000|2021-05-03 15:48:20|3166.34|3158.34|3167.01|3159.01|3167.01|3159.01|3166.07|3158.07|19
1620056910000|2021-05-03 15:48:30|3166.98|3158.98|3168.66|3160.66|3170.43|3162.43|3166.98|3158.98|25
1620056920000|2021-05-03 15:48:40|3169.4|3161.4|3167.19|3159.19|3169.82|3161.82|3167.19|3159.19|25
1620056930000|2021-05-03 15:48:50|3167.13|3159.13|3165.28|3157.28|3167.14|3159.14|3165.28|3157.28|19
1620056940000|2021-05-03 15:49:00|3164.69|3156.69|3166.9|3158.9|3167.06|3159.06|3164.41|3156.41|25
1620056950000|2021-05-03 15:49:10|3166.59|3158.59|3165.9|3157.9|3167.33|3159.33|3165.78|3157.78|20
1620056960000|2021-05-03 15:49:20|3165.98|3157.98|3167.59|3159.59|3169.06|3161.06|3165.98|3157.98|25
1620056970000|2021-05-03 15:49:30|3167.51|3159.51|3167.54|3159.54|3169.15|3161.15|3167.15|3159.15|20
1620056980000|2021-05-03 15:49:40|3168.02|3160.02|3167.56|3159.56|3168.02|3160.02|3167.11|3159.11|18
1620056990000|2021-05-03 15:49:50|3167.02|3159.02|3165.04|3157.04|3167.02|3159.02|3164.8|3156.8|23
1620057000000|2021-05-03 15:50:00|3166.26|3158.26|3167.14|3159.14|3167.72|3159.72|3166.26|3158.26|19
1620057010000|2021-05-03 15:50:10|3167.17|3159.17|3168.74|3160.74|3169.13|3161.13|3166.92|3158.92|13
1620057020000|2021-05-03 15:50:20|3168.67|3160.67|3169.36|3161.36|3169.36|3161.36|3168.62|3160.62|18
1620057030000|2021-05-03 15:50:30|3170.17|3162.17|3168.92|3160.92|3170.8|3162.8|3168.92|3160.92|23
1620057040000|2021-05-03 15:50:40|3168.89|3160.89|3169.31|3161.31|3170.42|3162.42|3168.89|3160.89|23
1620057050000|2021-05-03 15:50:50|3169.34|3161.34|3170.64|3162.64|3170.67|3162.67|3169.34|3161.34|19
1620057060000|2021-05-03 15:51:00|3170.67|3162.67|3171.75|3163.75|3171.75|3163.75|3170.67|3162.67|8
1620057070000|2021-05-03 15:51:10|3171.66|3163.66|3170.57|3162.57|3171.69|3163.69|3170.57|3162.57|9
1620057080000|2021-05-03 15:51:20|3170.59|3162.59|3170.86|3162.86|3170.88|3162.88|3170.12|3162.12|15
1620057090000|2021-05-03 15:51:30|3171|3163|3172.05|3164.05|3172.05|3164.05|3171|3163|14
1620057100000|2021-05-03 15:51:40|3172.06|3164.06|3170.22|3162.22|3172.1|3164.1|3170.13|3162.13|12
1620057110000|2021-05-03 15:51:50|3170.95|3162.95|3172.1|3164.1|3172.47|3164.47|3170.95|3162.95|16
1620057120000|2021-05-03 15:52:00|3172.07|3164.07|3172.9|3164.9|3173.08|3165.08|3172.07|3164.07|11
1620057130000|2021-05-03 15:52:10|3173.08|3165.08|3173.44|3165.44|3173.62|3165.62|3173.08|3165.08|10
1620057140000|2021-05-03 15:52:20|3173.43|3165.43|3173.81|3165.81|3173.81|3165.81|3173.23|3165.23|14
1620057150000|2021-05-03 15:52:30|3173.79|3165.79|3173.61|3165.61|3173.79|3165.79|3173.33|3165.33|13
1620057160000|2021-05-03 15:52:40|3173.66|3165.66|3169.55|3161.55|3173.7|3165.7|3169.08|3161.08|20
1620057170000|2021-05-03 15:52:50|3169.68|3161.68|3171.37|3163.37|3171.55|3163.55|3169.68|3161.68|16
1620057180000|2021-05-03 15:53:00|3171.44|3163.44|3172.62|3164.62|3172.62|3164.62|3171.37|3163.37|16
1620057190000|2021-05-03 15:53:10|3172.8|3164.8|3170.94|3162.94|3172.8|3164.8|3170.94|3162.94|19
1620057200000|2021-05-03 15:53:20|3170.79|3162.79|3170.77|3162.77|3172|3164|3169.57|3161.57|24
1620057210000|2021-05-03 15:53:30|3170.78|3162.78|3173.41|3165.41|3173.43|3165.43|3170.76|3162.76|17
1620057220000|2021-05-03 15:53:40|3173.49|3165.49|3172.39|3164.39|3173.62|3165.62|3171.86|3163.86|20
1620057230000|2021-05-03 15:53:50|3172.3|3164.3|3172.52|3164.52|3172.56|3164.56|3172.26|3164.26|17
1620057240000|2021-05-03 15:54:00|3172.56|3164.56|3173.32|3165.32|3173.34|3165.34|3172.56|3164.56|17
1620057250000|2021-05-03 15:54:10|3173.11|3165.11|3173.81|3165.81|3173.81|3165.81|3172.78|3164.78|22
1620057260000|2021-05-03 15:54:20|3173.8|3165.8|3173.68|3165.68|3173.93|3165.93|3173.44|3165.44|17
1620057270000|2021-05-03 15:54:30|3173.73|3165.73|3173.02|3165.02|3173.97|3165.97|3172.97|3164.97|19
1620057280000|2021-05-03 15:54:40|3173.03|3165.03|3173.33|3165.33|3173.83|3165.83|3173.02|3165.02|22
1620057290000|2021-05-03 15:54:50|3173.35|3165.35|3173.67|3165.67|3173.87|3165.87|3173.27|3165.27|16
1620057300000|2021-05-03 15:55:00|3173.69|3165.69|3173.94|3165.94|3173.94|3165.94|3173.69|3165.69|14
1620057310000|2021-05-03 15:55:10|3173.95|3165.95|3173.56|3165.56|3174.05|3166.05|3173.25|3165.25|15
1620057320000|2021-05-03 15:55:20|3173.68|3165.68|3173.66|3165.66|3173.86|3165.86|3173.4|3165.4|16
1620057330000|2021-05-03 15:55:30|3173.55|3165.55|3175.25|3167.25|3175.31|3167.31|3173.55|3165.55|9
1620057340000|2021-05-03 15:55:40|3175.44|3167.44|3175.08|3167.08|3175.44|3167.44|3174.46|3166.46|13
1620057350000|2021-05-03 15:55:50|3175.12|3167.12|3175.29|3167.29|3175.32|3167.32|3174.84|3166.84|15
1620057360000|2021-05-03 15:56:00|3175.18|3167.18|3175.09|3167.09|3175.3|3167.3|3174.9|3166.9|13
1620057370000|2021-05-03 15:56:10|3174.97|3166.97|3175.48|3167.48|3175.53|3167.53|3174.97|3166.97|6
1620057380000|2021-05-03 15:56:20|3175.56|3167.56|3174.91|3166.91|3175.56|3167.56|3174.87|3166.87|7
1620057390000|2021-05-03 15:56:30|3174.9|3166.9|3174.87|3166.87|3174.9|3166.9|3174.87|3166.87|2
1620057400000|2021-05-03 15:56:40|3174.91|3166.91|3174.98|3166.98|3175.02|3167.02|3174.9|3166.9|9
1620057410000|2021-05-03 15:56:50|3174.9|3166.9|3174.81|3166.81|3175.21|3167.21|3174.77|3166.77|11
1620057420000|2021-05-03 15:57:00|3174.89|3166.89|3175.58|3167.58|3175.58|3167.58|3174.84|3166.84|18
1620057430000|2021-05-03 15:57:10|3175.44|3167.44|3176.79|3168.79|3176.8|3168.8|3175.44|3167.44|21
1620057440000|2021-05-03 15:57:20|3176.67|3168.67|3177.72|3169.72|3177.98|3169.98|3176.2|3168.2|24
1620057450000|2021-05-03 15:57:30|3177.91|3169.91|3177.57|3169.57|3178.59|3170.59|3177.46|3169.46|23
1620057460000|2021-05-03 15:57:40|3177.55|3169.55|3177.05|3169.05|3177.76|3169.76|3175.8|3167.8|27
1620057470000|2021-05-03 15:57:50|3177.23|3169.23|3178.74|3170.74|3178.82|3170.82|3176.89|3168.89|25
1620057480000|2021-05-03 15:58:00|3178.25|3170.25|3178.93|3170.93|3179.01|3171.01|3178.21|3170.21|20
1620057490000|2021-05-03 15:58:10|3178.07|3170.07|3178.68|3170.68|3178.68|3170.68|3177.11|3169.11|22
1620057500000|2021-05-03 15:58:20|3177.18|3169.18|3177.68|3169.68|3178.69|3170.69|3177.07|3169.07|23
1620057510000|2021-05-03 15:58:30|3177.78|3169.78|3177.81|3169.81|3178|3170|3177.38|3169.38|21
1620057520000|2021-05-03 15:58:40|3177.8|3169.8|3176.85|3168.85|3177.8|3169.8|3176.36|3168.36|20
1620057530000|2021-05-03 15:58:50|3176.84|3168.84|3176.95|3168.95|3176.95|3168.95|3176.54|3168.54|26
1620057540000|2021-05-03 15:59:00|3176.29|3168.29|3176.4|3168.4|3176.95|3168.95|3176.26|3168.26|27
1620057550000|2021-05-03 15:59:10|3176.45|3168.45|3175.12|3167.12|3176.98|3168.98|3175.12|3167.12|25
1620057560000|2021-05-03 15:59:20|3175.05|3167.05|3174.53|3166.53|3175.17|3167.17|3174.52|3166.52|25
1620057570000|2021-05-03 15:59:30|3174.49|3166.49|3172.27|3164.27|3174.77|3166.77|3172.2|3164.2|26
1620057580000|2021-05-03 15:59:40|3172.73|3164.73|3171.32|3163.32|3173.19|3165.19|3170.93|3162.93|26
1620057590000|2021-05-03 15:59:50|3172.36|3164.36|3173.18|3165.18|3173.43|3165.43|3172.22|3164.22|22
1620057600000|2021-05-03 16:00:00|3172.97|3164.97|3174.21|3166.21|3174.21|3166.21|3170.33|3162.33|23
1620057610000|2021-05-03 16:00:10|3174.08|3166.08|3177.42|3169.42|3177.42|3169.42|3172.78|3164.78|27
1620057620000|2021-05-03 16:00:20|3177.75|3169.75|3177.41|3169.41|3178.3|3170.3|3176.71|3168.71|28
1620057630000|2021-05-03 16:00:30|3177.48|3169.48|3180.36|3172.36|3181.87|3173.87|3177.48|3169.48|27
1620057640000|2021-05-03 16:00:40|3180.1|3172.1|3181.24|3173.24|3182|3174|3179.81|3171.81|27
1620057650000|2021-05-03 16:00:50|3181.01|3173.01|3180.59|3172.59|3182.61|3174.61|3180.24|3172.24|26
1620057660000|2021-05-03 16:01:00|3180.39|3172.39|3177.57|3169.57|3180.62|3172.62|3177.57|3169.57|28
1620057670000|2021-05-03 16:01:10|3177.11|3169.11|3178.35|3170.35|3178.67|3170.67|3176.59|3168.59|27
1620057680000|2021-05-03 16:01:20|3178.28|3170.28|3180.55|3172.55|3180.79|3172.79|3178.28|3170.28|28
1620057690000|2021-05-03 16:01:30|3179.93|3171.93|3177.87|3169.87|3179.93|3171.93|3177.82|3169.82|25
1620057700000|2021-05-03 16:01:40|3178.1|3170.1|3179.73|3171.73|3179.87|3171.87|3177.86|3169.86|26
1620057710000|2021-05-03 16:01:50|3179.44|3171.44|3179.09|3171.09|3179.46|3171.46|3178.9|3170.9|19
1620057720000|2021-05-03 16:02:00|3179.11|3171.11|3178.16|3170.16|3179.11|3171.11|3177.95|3169.95|19
1620057730000|2021-05-03 16:02:10|3177.95|3169.95|3180.79|3172.79|3180.9|3172.9|3177.71|3169.71|22
1620057740000|2021-05-03 16:02:20|3180.75|3172.75|3180.81|3172.81|3180.85|3172.85|3179.75|3171.75|27
1620057750000|2021-05-03 16:02:30|3180.98|3172.98|3183.6|3175.6|3183.6|3175.6|3180.62|3172.62|22
1620057760000|2021-05-03 16:02:40|3183.13|3175.13|3183.46|3175.46|3183.55|3175.55|3182.64|3174.64|25
1620057770000|2021-05-03 16:02:50|3183.16|3175.16|3184.19|3176.19|3184.27|3176.27|3182.91|3174.91|20
1620057780000|2021-05-03 16:03:00|3184.3|3176.3|3184.64|3176.64|3184.64|3176.64|3183.47|3175.47|24
1620057790000|2021-05-03 16:03:10|3184.65|3176.65|3185.23|3177.23|3185.32|3177.32|3184.6|3176.6|19
1620057800000|2021-05-03 16:03:20|3185.32|3177.32|3187.59|3179.59|3187.59|3179.59|3185.32|3177.32|20
1620057810000|2021-05-03 16:03:30|3187.6|3179.6|3188.92|3180.92|3189.28|3181.28|3187.6|3179.6|26
1620057820000|2021-05-03 16:03:40|3188.68|3180.68|3189.17|3181.17|3189.78|3181.78|3185.87|3177.87|28
1620057830000|2021-05-03 16:03:50|3189.2|3181.2|3187.11|3179.11|3189.65|3181.65|3187.02|3179.02|24
1620057840000|2021-05-03 16:04:00|3187.21|3179.21|3189.57|3181.57|3189.58|3181.58|3187.21|3179.21|21
1620057850000|2021-05-03 16:04:10|3189.51|3181.51|3189.02|3181.02|3189.57|3181.57|3188.4|3180.4|24
1620057860000|2021-05-03 16:04:20|3189.4|3181.4|3190.45|3182.45|3191.1|3183.1|3189.4|3181.4|22
1620057870000|2021-05-03 16:04:30|3190.53|3182.53|3189.13|3181.13|3190.62|3182.62|3189.02|3181.02|21
1620057880000|2021-05-03 16:04:40|3189.34|3181.34|3190.45|3182.45|3190.63|3182.63|3189.2|3181.2|21
1620057890000|2021-05-03 16:04:50|3190.43|3182.43|3189.68|3181.68|3190.46|3182.46|3188.84|3180.84|22
1620057900000|2021-05-03 16:05:00|3189.58|3181.58|3187.19|3179.19|3189.58|3181.58|3187.16|3179.16|25
1620057910000|2021-05-03 16:05:10|3186.89|3178.89|3184.37|3176.37|3186.89|3178.89|3184.09|3176.09|28
1620057920000|2021-05-03 16:05:20|3184.42|3176.42|3182.7|3174.7|3185.03|3177.03|3182.22|3174.22|22
1620057930000|2021-05-03 16:05:30|3182.57|3174.57|3182.5|3174.5|3183.39|3175.39|3181.43|3173.43|19
1620057940000|2021-05-03 16:05:40|3182.52|3174.52|3181.68|3173.68|3182.55|3174.55|3181.6|3173.6|16
1620057950000|2021-05-03 16:05:50|3181.78|3173.78|3182.26|3174.26|3183.03|3175.03|3181.74|3173.74|20
1620057960000|2021-05-03 16:06:00|3182.25|3174.25|3180.01|3172.01|3182.25|3174.25|3180|3172|20
1620057970000|2021-05-03 16:06:10|3180.14|3172.14|3176.33|3168.33|3180.14|3172.14|3176.32|3168.32|22
1620057980000|2021-05-03 16:06:20|3175.7|3167.7|3173.1|3165.1|3176.31|3168.31|3173.1|3165.1|25
1620057990000|2021-05-03 16:06:30|3173.15|3165.15|3174.87|3166.87|3175.3|3167.3|3173.15|3165.15|26
1620058000000|2021-05-03 16:06:40|3174.5|3166.5|3176.22|3168.22|3178.1|3170.1|3174.5|3166.5|27
1620058010000|2021-05-03 16:06:50|3176.49|3168.49|3176.01|3168.01|3177.1|3169.1|3175.42|3167.42|26
1620058020000|2021-05-03 16:07:00|3176|3168|3177.83|3169.83|3177.83|3169.83|3175.78|3167.78|26
1620058030000|2021-05-03 16:07:10|3177.89|3169.89|3179.88|3171.88|3179.88|3171.88|3177.2|3169.2|29
1620058040000|2021-05-03 16:07:20|3180.06|3172.06|3180.63|3172.63|3182.4|3174.4|3180.06|3172.06|28
1620058050000|2021-05-03 16:07:30|3180.3|3172.3|3179.57|3171.57|3180.3|3172.3|3178.82|3170.82|26
1620058060000|2021-05-03 16:07:40|3179.68|3171.68|3177.62|3169.62|3179.96|3171.96|3177.26|3169.26|23
1620058070000|2021-05-03 16:07:50|3177.41|3169.41|3177.16|3169.16|3178.9|3170.9|3177.16|3169.16|23
1620058080000|2021-05-03 16:08:00|3177.17|3169.17|3180.81|3172.81|3180.81|3172.81|3177.16|3169.16|21
1620058090000|2021-05-03 16:08:10|3180.55|3172.55|3179.77|3171.77|3181.75|3173.75|3179.66|3171.66|27
1620058100000|2021-05-03 16:08:20|3179.78|3171.78|3177.79|3169.79|3180.18|3172.18|3177.59|3169.59|25
1620058110000|2021-05-03 16:08:30|3177.85|3169.85|3178.47|3170.47|3178.92|3170.92|3177.85|3169.85|28
1620058120000|2021-05-03 16:08:40|3178.36|3170.36|3176.44|3168.44|3179.09|3171.09|3176.44|3168.44|27
1620058130000|2021-05-03 16:08:50|3176.34|3168.34|3175.32|3167.32|3177.29|3169.29|3175.17|3167.17|27
1620058140000|2021-05-03 16:09:00|3175.61|3167.61|3175.54|3167.54|3176.14|3168.14|3175.24|3167.24|28
1620058150000|2021-05-03 16:09:10|3175.62|3167.62|3172.01|3164.01|3175.7|3167.7|3172.01|3164.01|26
1620058160000|2021-05-03 16:09:20|3171.68|3163.68|3172.34|3164.34|3172.56|3164.56|3171.22|3163.22|24
1620058170000|2021-05-03 16:09:30|3172.29|3164.29|3173.74|3165.74|3175.09|3167.09|3172.29|3164.29|26
1620058180000|2021-05-03 16:09:40|3173.8|3165.8|3172.41|3164.41|3174.21|3166.21|3172.41|3164.41|27
1620058190000|2021-05-03 16:09:50|3172.29|3164.29|3172.24|3164.24|3172.55|3164.55|3172.19|3164.19|22
1620058200000|2021-05-03 16:10:00|3172.23|3164.23|3172.56|3164.56|3174.25|3166.25|3172.23|3164.23|27
1620058210000|2021-05-03 16:10:10|3172.59|3164.59|3172.94|3164.94|3173.23|3165.23|3172.58|3164.58|24
1620058220000|2021-05-03 16:10:20|3173.13|3165.13|3173.32|3165.32|3174.16|3166.16|3172.98|3164.98|25
1620058230000|2021-05-03 16:10:30|3173.89|3165.89|3172.73|3164.73|3173.89|3165.89|3172.31|3164.31|25
1620058240000|2021-05-03 16:10:40|3172.83|3164.83|3173.15|3165.15|3173.28|3165.28|3172.77|3164.77|24
1620058250000|2021-05-03 16:10:50|3173.26|3165.26|3172.59|3164.59|3173.26|3165.26|3172.25|3164.25|24
1620058260000|2021-05-03 16:11:00|3172.6|3164.6|3172.59|3164.59|3172.95|3164.95|3172.56|3164.56|21
1620058270000|2021-05-03 16:11:10|3172.58|3164.58|3173.35|3165.35|3173.42|3165.42|3172.58|3164.58|20
1620058280000|2021-05-03 16:11:20|3173.39|3165.39|3174.88|3166.88|3174.88|3166.88|3173.35|3165.35|22
1620058290000|2021-05-03 16:11:30|3175.19|3167.19|3177.73|3169.73|3177.84|3169.84|3174.82|3166.82|26
1620058300000|2021-05-03 16:11:40|3177.38|3169.38|3176.51|3168.51|3177.79|3169.79|3176.51|3168.51|27
1620058310000|2021-05-03 16:11:50|3176.49|3168.49|3174.34|3166.34|3176.49|3168.49|3173.92|3165.92|25
1620058320000|2021-05-03 16:12:00|3174.28|3166.28|3173.92|3165.92|3174.28|3166.28|3173.58|3165.58|19
1620058330000|2021-05-03 16:12:10|3173.77|3165.77|3174.27|3166.27|3174.27|3166.27|3173.1|3165.1|22
1620058340000|2021-05-03 16:12:20|3174.45|3166.45|3173.78|3165.78|3175.07|3167.07|3173.78|3165.78|23
1620058350000|2021-05-03 16:12:30|3173.64|3165.64|3171.51|3163.51|3173.64|3165.64|3171.38|3163.38|26
1620058360000|2021-05-03 16:12:40|3171.54|3163.54|3169.55|3161.55|3171.54|3163.54|3169.03|3161.03|28
1620058370000|2021-05-03 16:12:50|3169.23|3161.23|3165.59|3157.59|3169.52|3161.52|3165.59|3157.59|28
1620058380000|2021-05-03 16:13:00|3164.69|3156.69|3165.58|3157.58|3165.58|3157.58|3164.3|3156.3|29
1620058390000|2021-05-03 16:13:10|3165.52|3157.52|3167.61|3159.61|3167.61|3159.61|3164.96|3156.96|26
1620058400000|2021-05-03 16:13:20|3168.07|3160.07|3168.99|3160.99|3169.09|3161.09|3168.07|3160.07|23
1620058410000|2021-05-03 16:13:30|3168.98|3160.98|3165.51|3157.51|3168.98|3160.98|3165.48|3157.48|22
1620058420000|2021-05-03 16:13:40|3165.56|3157.56|3165.02|3157.02|3166.01|3158.01|3164.77|3156.77|25
1620058430000|2021-05-03 16:13:50|3165.1|3157.1|3165.96|3157.96|3167.96|3159.96|3165.1|3157.1|28
1620058440000|2021-05-03 16:14:00|3166.06|3158.06|3166.32|3158.32|3166.61|3158.61|3165.97|3157.97|28
1620058450000|2021-05-03 16:14:10|3166.4|3158.4|3166.09|3158.09|3167.46|3159.46|3165.9|3157.9|28
1620058460000|2021-05-03 16:14:20|3166.12|3158.12|3161.93|3153.93|3166.12|3158.12|3161.72|3153.72|26
1620058470000|2021-05-03 16:14:30|3162.15|3154.15|3162.11|3154.11|3162.15|3154.15|3160.42|3152.42|28
1620058480000|2021-05-03 16:14:40|3161.88|3153.88|3159.86|3151.86|3161.88|3153.88|3159.58|3151.58|26
1620058490000|2021-05-03 16:14:50|3159.59|3151.59|3158.38|3150.38|3160.05|3152.05|3157.55|3149.55|28
1620058500000|2021-05-03 16:15:00|3158.29|3150.29|3156.68|3148.68|3158.38|3150.38|3156.18|3148.18|29
1620058510000|2021-05-03 16:15:10|3156.66|3148.66|3158.7|3150.7|3159.34|3151.34|3156.27|3148.27|27
1620058520000|2021-05-03 16:15:20|3158.72|3150.72|3164.99|3156.99|3164.99|3156.99|3158.72|3150.72|27
1620058530000|2021-05-03 16:15:30|3164.94|3156.94|3164.5|3156.5|3165.28|3157.28|3162.52|3154.52|27
1620058540000|2021-05-03 16:15:40|3164.48|3156.48|3164.8|3156.8|3165.03|3157.03|3163.76|3155.76|28
1620058550000|2021-05-03 16:15:50|3164.89|3156.89|3164.9|3156.9|3165.39|3157.39|3164.82|3156.82|27
1620058560000|2021-05-03 16:16:00|3164.97|3156.97|3164.49|3156.49|3165.07|3157.07|3162.53|3154.53|28
1620058570000|2021-05-03 16:16:10|3164.61|3156.61|3164.54|3156.54|3165.54|3157.54|3164.41|3156.41|24
1620058580000|2021-05-03 16:16:20|3164.17|3156.17|3164.45|3156.45|3164.46|3156.46|3162.85|3154.85|27
1620058590000|2021-05-03 16:16:30|3164.39|3156.39|3169.16|3161.16|3169.16|3161.16|3164.39|3156.39|28
1620058600000|2021-05-03 16:16:40|3169.46|3161.46|3169.12|3161.12|3170.84|3162.84|3169.12|3161.12|26
1620058610000|2021-05-03 16:16:50|3169.08|3161.08|3171.53|3163.53|3171.53|3163.53|3169.02|3161.02|24
1620058620000|2021-05-03 16:17:00|3171.52|3163.52|3167.78|3159.78|3171.9|3163.9|3167.59|3159.59|27
1620058630000|2021-05-03 16:17:10|3167.73|3159.73|3169.32|3161.32|3170.19|3162.19|3167.15|3159.15|27
1620058640000|2021-05-03 16:17:20|3169.31|3161.31|3169.13|3161.13|3169.86|3161.86|3168.4|3160.4|29
1620058650000|2021-05-03 16:17:30|3168.73|3160.73|3172.65|3164.65|3172.65|3164.65|3168.73|3160.73|26
1620058660000|2021-05-03 16:17:40|3172.85|3164.85|3172.07|3164.07|3172.85|3164.85|3170.66|3162.66|29
1620058670000|2021-05-03 16:17:50|3172|3164|3173.31|3165.31|3173.31|3165.31|3172|3164|22
1620058680000|2021-05-03 16:18:00|3173.27|3165.27|3172.86|3164.86|3173.31|3165.31|3172.24|3164.24|26
1620058690000|2021-05-03 16:18:10|3172.91|3164.91|3173.69|3165.69|3173.69|3165.69|3172.91|3164.91|25
1620058700000|2021-05-03 16:18:20|3173.64|3165.64|3169.1|3161.1|3173.65|3165.65|3169.1|3161.1|27
1620058710000|2021-05-03 16:18:30|3169.25|3161.25|3169.29|3161.29|3170.89|3162.89|3169.25|3161.25|22
1620058720000|2021-05-03 16:18:40|3170.01|3162.01|3173.35|3165.35|3173.67|3165.67|3170.01|3162.01|24
1620058730000|2021-05-03 16:18:50|3173.28|3165.28|3173.03|3165.03|3173.6|3165.6|3172.77|3164.77|26
1620058740000|2021-05-03 16:19:00|3172.68|3164.68|3173.28|3165.28|3173.43|3165.43|3172.33|3164.33|22
1620058750000|2021-05-03 16:19:10|3173.45|3165.45|3176.48|3168.48|3176.58|3168.58|3173.45|3165.45|20
1620058760000|2021-05-03 16:19:20|3176.52|3168.52|3175.14|3167.14|3176.75|3168.75|3175.01|3167.01|23
1620058770000|2021-05-03 16:19:30|3175.21|3167.21|3175.91|3167.91|3175.91|3167.91|3175.1|3167.1|24
1620058780000|2021-05-03 16:19:40|3175.75|3167.75|3176.55|3168.55|3176.78|3168.78|3175.75|3167.75|16
1620058790000|2021-05-03 16:19:50|3176.78|3168.78|3178.17|3170.17|3178.24|3170.24|3176.78|3168.78|23
1620058800000|2021-05-03 16:20:00|3177.7|3169.7|3178.18|3170.18|3178.27|3170.27|3176.52|3168.52|22
1620058810000|2021-05-03 16:20:10|3178.01|3170.01|3179.68|3171.68|3179.68|3171.68|3177.95|3169.95|20
1620058820000|2021-05-03 16:20:20|3179.45|3171.45|3177.36|3169.36|3179.5|3171.5|3177.36|3169.36|25
1620058830000|2021-05-03 16:20:30|3177.34|3169.34|3177.7|3169.7|3177.93|3169.93|3176.31|3168.31|24
1620058840000|2021-05-03 16:20:40|3177.69|3169.69|3177.82|3169.82|3177.92|3169.92|3177.58|3169.58|17
1620058850000|2021-05-03 16:20:50|3177.83|3169.83|3178.15|3170.15|3178.15|3170.15|3177.82|3169.82|20
1620058860000|2021-05-03 16:21:00|3178.08|3170.08|3179.71|3171.71|3179.73|3171.73|3178.08|3170.08|21
1620058870000|2021-05-03 16:21:10|3179.63|3171.63|3180.52|3172.52|3180.54|3172.54|3179.58|3171.58|21
1620058880000|2021-05-03 16:21:20|3180.55|3172.55|3180.25|3172.25|3180.7|3172.7|3180.25|3172.25|16
1620058890000|2021-05-03 16:21:30|3180.33|3172.33|3179.81|3171.81|3180.7|3172.7|3179.76|3171.76|14
1620058900000|2021-05-03 16:21:40|3179.8|3171.8|3179.69|3171.69|3180.09|3172.09|3179.52|3171.52|21
1620058910000|2021-05-03 16:21:50|3179.68|3171.68|3178.94|3170.94|3179.68|3171.68|3178.55|3170.55|24
1620058920000|2021-05-03 16:22:00|3179.04|3171.04|3180.17|3172.17|3180.17|3172.17|3179.02|3171.02|22
1620058930000|2021-05-03 16:22:10|3180.39|3172.39|3180.78|3172.78|3180.85|3172.85|3180.39|3172.39|17
1620058940000|2021-05-03 16:22:20|3180.79|3172.79|3180.32|3172.32|3180.79|3172.79|3180.04|3172.04|22
1620058950000|2021-05-03 16:22:30|3180.37|3172.37|3179.31|3171.31|3180.4|3172.4|3179.31|3171.31|24
1620058960000|2021-05-03 16:22:40|3178.7|3170.7|3175.13|3167.13|3178.7|3170.7|3174.71|3166.71|28
1620058970000|2021-05-03 16:22:50|3175.42|3167.42|3175.35|3167.35|3177.35|3169.35|3175.35|3167.35|27
1620058980000|2021-05-03 16:23:00|3175.24|3167.24|3176.3|3168.3|3176.33|3168.33|3174.63|3166.63|24
1620058990000|2021-05-03 16:23:10|3176.31|3168.31|3175.59|3167.59|3176.34|3168.34|3175.57|3167.57|27
1620059000000|2021-05-03 16:23:20|3175.84|3167.84|3175.57|3167.57|3175.93|3167.93|3175.16|3167.16|26
1620059010000|2021-05-03 16:23:30|3175.6|3167.6|3175.84|3167.84|3175.84|3167.84|3175.45|3167.45|20
1620059020000|2021-05-03 16:23:40|3176.19|3168.19|3176.94|3168.94|3176.94|3168.94|3176.19|3168.19|27
1620059030000|2021-05-03 16:23:50|3176.55|3168.55|3176.19|3168.19|3176.55|3168.55|3176.04|3168.04|17
1620059040000|2021-05-03 16:24:00|3176.22|3168.22|3179.26|3171.26|3179.51|3171.51|3176.22|3168.22|25
1620059050000|2021-05-03 16:24:10|3179.22|3171.22|3178.48|3170.48|3179.23|3171.23|3177.44|3169.44|24
1620059060000|2021-05-03 16:24:20|3178.34|3170.34|3178.18|3170.18|3178.38|3170.38|3177.56|3169.56|21
1620059070000|2021-05-03 16:24:30|3178.09|3170.09|3177|3169|3178.26|3170.26|3176.98|3168.98|17
1620059080000|2021-05-03 16:24:40|3177.01|3169.01|3177.55|3169.55|3177.55|3169.55|3176.75|3168.75|23
1620059090000|2021-05-03 16:24:50|3177.64|3169.64|3178.75|3170.75|3178.75|3170.75|3177.61|3169.61|23
1620059100000|2021-05-03 16:25:00|3178.78|3170.78|3179.46|3171.46|3179.54|3171.54|3178.17|3170.17|28
1620059110000|2021-05-03 16:25:10|3179.75|3171.75|3180.09|3172.09|3180.14|3172.14|3179.75|3171.75|9
1620059120000|2021-05-03 16:25:20|3180.38|3172.38|3180.81|3172.81|3180.81|3172.81|3180.38|3172.38|7
1620059130000|2021-05-03 16:25:30|3180.96|3172.96|3181.12|3173.12|3182.55|3174.55|3180.88|3172.88|26
1620059140000|2021-05-03 16:25:40|3180.99|3172.99|3182.3|3174.3|3182.47|3174.47|3180.99|3172.99|27
1620059150000|2021-05-03 16:25:50|3182.47|3174.47|3183.38|3175.38|3183.38|3175.38|3182.38|3174.38|25
1620059160000|2021-05-03 16:26:00|3183.35|3175.35|3182.83|3174.83|3183.39|3175.39|3182.47|3174.47|22
1620059170000|2021-05-03 16:26:10|3182.7|3174.7|3182.91|3174.91|3183.35|3175.35|3182.63|3174.63|24
1620059180000|2021-05-03 16:26:20|3182.82|3174.82|3183.32|3175.32|3183.32|3175.32|3182.37|3174.37|25
1620059190000|2021-05-03 16:26:30|3183.39|3175.39|3184.17|3176.17|3184.22|3176.22|3183.38|3175.38|23
1620059200000|2021-05-03 16:26:40|3184.33|3176.33|3183.64|3175.64|3184.47|3176.47|3183.61|3175.61|27
1620059210000|2021-05-03 16:26:50|3183.78|3175.78|3184.72|3176.72|3185.54|3177.54|3183.62|3175.62|24
1620059220000|2021-05-03 16:27:00|3184.86|3176.86|3183.15|3175.15|3184.86|3176.86|3182.93|3174.93|25
1620059230000|2021-05-03 16:27:10|3183.16|3175.16|3184.52|3176.52|3184.74|3176.74|3183.03|3175.03|23
1620059240000|2021-05-03 16:27:20|3184.51|3176.51|3183.17|3175.17|3184.55|3176.55|3183.17|3175.17|25
1620059250000|2021-05-03 16:27:30|3183.91|3175.91|3180.6|3172.6|3183.91|3175.91|3180.56|3172.56|24
1620059260000|2021-05-03 16:27:40|3180.53|3172.53|3182.11|3174.11|3182.29|3174.29|3180.53|3172.53|28
1620059270000|2021-05-03 16:27:50|3182.59|3174.59|3183.08|3175.08|3183.08|3175.08|3182.51|3174.51|28
1620059280000|2021-05-03 16:28:00|3182.94|3174.94|3183.87|3175.87|3183.87|3175.87|3182.89|3174.89|23
1620059290000|2021-05-03 16:28:10|3183.9|3175.9|3183.51|3175.51|3184.01|3176.01|3183.2|3175.2|22
1620059300000|2021-05-03 16:28:20|3183.67|3175.67|3184.2|3176.2|3184.31|3176.31|3183.56|3175.56|25
1620059310000|2021-05-03 16:28:30|3184.36|3176.36|3184.14|3176.14|3184.37|3176.37|3183.94|3175.94|20
1620059320000|2021-05-03 16:28:40|3184.18|3176.18|3186.2|3178.2|3186.2|3178.2|3184.18|3176.18|16
1620059330000|2021-05-03 16:28:50|3186.34|3178.34|3186.11|3178.11|3186.53|3178.53|3185.55|3177.55|21
1620059340000|2021-05-03 16:29:00|3186.08|3178.08|3187.54|3179.54|3187.54|3179.54|3186.08|3178.08|25
1620059350000|2021-05-03 16:29:10|3187.59|3179.59|3187.7|3179.7|3188.2|3180.2|3187.34|3179.34|26
1620059360000|2021-05-03 16:29:20|3187.71|3179.71|3187.79|3179.79|3187.81|3179.81|3187.38|3179.38|25
1620059370000|2021-05-03 16:29:30|3188.1|3180.1|3187.67|3179.67|3188.1|3180.1|3187.5|3179.5|22
1620059380000|2021-05-03 16:29:40|3187.68|3179.68|3189.02|3181.02|3189.06|3181.06|3187.68|3179.68|26
1620059390000|2021-05-03 16:29:50|3189.13|3181.13|3190.1|3182.1|3190.51|3182.51|3189.13|3181.13|26
1620059400000|2021-05-03 16:30:00|3190.08|3182.08|3186.66|3178.66|3190.31|3182.31|3186.66|3178.66|23
1620059410000|2021-05-03 16:30:10|3186.26|3178.26|3182.56|3174.56|3186.36|3178.36|3181.52|3173.52|27
1620059420000|2021-05-03 16:30:20|3182.55|3174.55|3182.3|3174.3|3182.59|3174.59|3180.72|3172.72|27
1620059430000|2021-05-03 16:30:30|3182.43|3174.43|3184.58|3176.58|3184.58|3176.58|3181.84|3173.84|27
1620059440000|2021-05-03 16:30:40|3184.53|3176.53|3183.64|3175.64|3185.74|3177.74|3183.46|3175.46|27
1620059450000|2021-05-03 16:30:50|3184.08|3176.08|3183.28|3175.28|3184.95|3176.95|3183.18|3175.18|26
1620059460000|2021-05-03 16:31:00|3183.25|3175.25|3182.35|3174.35|3183.25|3175.25|3180.67|3172.67|27
1620059470000|2021-05-03 16:31:10|3182.28|3174.28|3183.54|3175.54|3183.59|3175.59|3182.17|3174.17|22
1620059480000|2021-05-03 16:31:20|3183.4|3175.4|3184.7|3176.7|3185.33|3177.33|3182.66|3174.66|23
1620059490000|2021-05-03 16:31:30|3184.97|3176.97|3184.46|3176.46|3184.97|3176.97|3183|3175|22
1620059500000|2021-05-03 16:31:40|3185.4|3177.4|3185.36|3177.36|3185.55|3177.55|3184.39|3176.39|24
1620059510000|2021-05-03 16:31:50|3185.35|3177.35|3184.93|3176.93|3185.49|3177.49|3183.41|3175.41|27
1620059520000|2021-05-03 16:32:00|3184.5|3176.5|3187.37|3179.37|3187.37|3179.37|3184.4|3176.4|18
1620059530000|2021-05-03 16:32:10|3187.55|3179.55|3185.64|3177.64|3187.92|3179.92|3184.79|3176.79|26
1620059540000|2021-05-03 16:32:20|3186.17|3178.17|3188.55|3180.55|3188.56|3180.56|3186.17|3178.17|27
1620059550000|2021-05-03 16:32:30|3188.35|3180.35|3189.46|3181.46|3189.58|3181.58|3187.27|3179.27|24
1620059560000|2021-05-03 16:32:40|3189.65|3181.65|3189.82|3181.82|3190.11|3182.11|3189.21|3181.21|23
1620059570000|2021-05-03 16:32:50|3190.32|3182.32|3190.74|3182.74|3191.65|3183.65|3189.46|3181.46|27
1620059580000|2021-05-03 16:33:00|3190.61|3182.61|3189.7|3181.7|3191.45|3183.45|3189.32|3181.32|26
1620059590000|2021-05-03 16:33:10|3189.47|3181.47|3189.88|3181.88|3189.99|3181.99|3189.15|3181.15|16
1620059600000|2021-05-03 16:33:20|3189.74|3181.74|3191.07|3183.07|3191.32|3183.32|3189.74|3181.74|19
1620059610000|2021-05-03 16:33:30|3191.08|3183.08|3190.33|3182.33|3191.08|3183.08|3190.33|3182.33|16
1620059620000|2021-05-03 16:33:40|3189.7|3181.7|3190.65|3182.65|3190.81|3182.81|3188|3180|29
1620059630000|2021-05-03 16:33:50|3190.68|3182.68|3192.5|3184.5|3192.62|3184.62|3190.68|3182.68|24
1620059640000|2021-05-03 16:34:00|3192.55|3184.55|3195.64|3187.64|3195.87|3187.87|3192.5|3184.5|27
1620059650000|2021-05-03 16:34:10|3196.17|3188.17|3195.86|3187.86|3196.65|3188.65|3195.72|3187.72|27
1620059660000|2021-05-03 16:34:20|3196.45|3188.45|3196.57|3188.57|3196.68|3188.68|3195.38|3187.38|23
1620059670000|2021-05-03 16:34:30|3196.58|3188.58|3197.82|3189.82|3197.82|3189.82|3196.57|3188.57|24
1620059680000|2021-05-03 16:34:40|3197.7|3189.7|3197.52|3189.52|3197.82|3189.82|3196.53|3188.53|24
1620059690000|2021-05-03 16:34:50|3197.09|3189.09|3197.13|3189.13|3197.91|3189.91|3196.31|3188.31|23
1620059700000|2021-05-03 16:35:00|3197.05|3189.05|3198.81|3190.81|3199.7|3191.7|3196.88|3188.88|23
1620059710000|2021-05-03 16:35:10|3198.77|3190.77|3198.94|3190.94|3199|3191|3198.77|3190.77|18
1620059720000|2021-05-03 16:35:20|3198.95|3190.95|3200.59|3192.59|3200.62|3192.62|3198.95|3190.95|24
1620059730000|2021-05-03 16:35:30|3200.5|3192.5|3198.05|3190.05|3200.63|3192.63|3197.72|3189.72|28
1620059740000|2021-05-03 16:35:40|3198.03|3190.03|3200.49|3192.49|3200.53|3192.53|3198.03|3190.03|29
1620059750000|2021-05-03 16:35:50|3200.43|3192.43|3200.84|3192.84|3200.86|3192.86|3200.06|3192.06|24
1620059760000|2021-05-03 16:36:00|3200.53|3192.53|3200.66|3192.66|3200.75|3192.75|3200.41|3192.41|21
1620059770000|2021-05-03 16:36:10|3200.62|3192.62|3199.54|3191.54|3200.82|3192.82|3199.5|3191.5|26
1620059780000|2021-05-03 16:36:20|3199.58|3191.58|3201.25|3193.25|3201.25|3193.25|3199.55|3191.55|25
1620059790000|2021-05-03 16:36:30|3201.29|3193.29|3202.72|3194.72|3202.72|3194.72|3201.21|3193.21|25
1620059800000|2021-05-03 16:36:40|3202.65|3194.65|3202.73|3194.73|3202.73|3194.73|3201.71|3193.71|26
1620059810000|2021-05-03 16:36:50|3202.84|3194.84|3202.84|3194.84|3202.97|3194.97|3202.73|3194.73|19
1620059820000|2021-05-03 16:37:00|3202.91|3194.91|3202.41|3194.41|3202.91|3194.91|3201.32|3193.32|24
1620059830000|2021-05-03 16:37:10|3202.42|3194.42|3202.02|3194.02|3203.01|3195.01|3202.02|3194.02|21
1620059840000|2021-05-03 16:37:20|3202.07|3194.07|3203.17|3195.17|3203.17|3195.17|3201.18|3193.18|25
1620059850000|2021-05-03 16:37:30|3203.18|3195.18|3203.11|3195.11|3203.24|3195.24|3202.23|3194.23|27
1620059860000|2021-05-03 16:37:40|3203.08|3195.08|3203.22|3195.22|3204.04|3196.04|3203.08|3195.08|23
1620059870000|2021-05-03 16:37:50|3203.81|3195.81|3203.71|3195.71|3204.15|3196.15|3203.66|3195.66|28
1620059880000|2021-05-03 16:38:00|3203.7|3195.7|3204.11|3196.11|3204.19|3196.19|3203.63|3195.63|22
1620059890000|2021-05-03 16:38:10|3203.93|3195.93|3203.96|3195.96|3204.29|3196.29|3203.62|3195.62|22
1620059900000|2021-05-03 16:38:20|3204.06|3196.06|3203.82|3195.82|3204.26|3196.26|3203.82|3195.82|27
1620059910000|2021-05-03 16:38:30|3203.89|3195.89|3202.07|3194.07|3203.89|3195.89|3202.07|3194.07|26
1620059920000|2021-05-03 16:38:40|3202.27|3194.27|3200.42|3192.42|3202.27|3194.27|3198.44|3190.44|28
1620059930000|2021-05-03 16:38:50|3200.73|3192.73|3202.96|3194.96|3202.96|3194.96|3200.27|3192.27|27
1620059940000|2021-05-03 16:39:00|3203.07|3195.07|3203.45|3195.45|3203.95|3195.95|3203.04|3195.04|27
1620059950000|2021-05-03 16:39:10|3203.49|3195.49|3203.8|3195.8|3203.88|3195.88|3203.4|3195.4|27
1620059960000|2021-05-03 16:39:20|3203.9|3195.9|3204.71|3196.71|3204.74|3196.74|3203.71|3195.71|22
1620059970000|2021-05-03 16:39:30|3204.7|3196.7|3212.04|3204.04|3212.04|3204.04|3204.63|3196.63|24
1620059980000|2021-05-03 16:39:40|3211.92|3203.92|3220.05|3212.05|3220.05|3212.05|3211.92|3203.92|28
1620059990000|2021-05-03 16:39:50|3220.13|3212.13|3231.89|3223.89|3231.97|3223.97|3220.13|3212.13|29
1620060000000|2021-05-03 16:40:00|3231.84|3223.84|3248.23|3240.23|3248.23|3240.23|3231.84|3223.84|28
1620060010000|2021-05-03 16:40:10|3247.73|3239.73|3233.55|3225.55|3247.73|3239.73|3233.51|3225.51|28
1620060020000|2021-05-03 16:40:20|3233.22|3225.22|3231.14|3223.14|3233.22|3225.22|3226.43|3218.43|27
1620060030000|2021-05-03 16:40:30|3231.18|3223.18|3237.34|3229.34|3237.59|3229.59|3231.13|3223.13|28
1620060040000|2021-05-03 16:40:40|3237.3|3229.3|3232.32|3224.32|3237.3|3229.3|3232.32|3224.32|26
1620060050000|2021-05-03 16:40:50|3232.21|3224.21|3232.97|3224.97|3233.76|3225.76|3231.68|3223.68|27
1620060060000|2021-05-03 16:41:00|3233.34|3225.34|3230.33|3222.33|3233.34|3225.34|3226.95|3218.95|28
1620060070000|2021-05-03 16:41:10|3230.11|3222.11|3238.52|3230.52|3238.52|3230.52|3230.11|3222.11|26
1620060080000|2021-05-03 16:41:20|3239.09|3231.09|3237.3|3229.3|3239.73|3231.73|3236.81|3228.81|27
1620060090000|2021-05-03 16:41:30|3237.52|3229.52|3235.14|3227.14|3237.52|3229.52|3234.62|3226.62|25
1620060100000|2021-05-03 16:41:40|3236.01|3228.01|3236.61|3228.61|3239|3231|3236.01|3228.01|25
1620060110000|2021-05-03 16:41:50|3237.43|3229.43|3237.63|3229.63|3238|3230|3237.23|3229.23|24
1620060120000|2021-05-03 16:42:00|3237.64|3229.64|3242.76|3234.76|3242.76|3234.76|3237.22|3229.22|27
1620060130000|2021-05-03 16:42:10|3243|3235|3241.92|3233.92|3244.23|3236.23|3240.48|3232.48|28
1620060140000|2021-05-03 16:42:20|3242.64|3234.64|3243.44|3235.44|3245.62|3237.62|3242.64|3234.64|28
1620060150000|2021-05-03 16:42:30|3243.54|3235.54|3244.23|3236.23|3244.29|3236.29|3241.49|3233.49|29
1620060160000|2021-05-03 16:42:40|3244.16|3236.16|3246.84|3238.84|3247.35|3239.35|3244.16|3236.16|28
1620060170000|2021-05-03 16:42:50|3247.16|3239.16|3243.5|3235.5|3247.62|3239.62|3243.27|3235.27|25
1620060180000|2021-05-03 16:43:00|3243.39|3235.39|3243.31|3235.31|3244.82|3236.82|3242.06|3234.06|28
1620060190000|2021-05-03 16:43:10|3243.11|3235.11|3245.95|3237.95|3245.95|3237.95|3242.91|3234.91|29
1620060200000|2021-05-03 16:43:20|3245.92|3237.92|3248.42|3240.42|3248.6|3240.6|3244.75|3236.75|26
1620060210000|2021-05-03 16:43:30|3248.71|3240.71|3251.14|3243.14|3251.14|3243.14|3248.56|3240.56|26
1620060220000|2021-05-03 16:43:40|3251.17|3243.17|3251.3|3243.3|3253.22|3245.22|3250.72|3242.72|25
1620060230000|2021-05-03 16:43:50|3251.19|3243.19|3253.68|3245.68|3253.77|3245.77|3249.4|3241.4|25
1620060240000|2021-05-03 16:44:00|3253.94|3245.94|3247.13|3239.13|3254.03|3246.03|3247.13|3239.13|27
1620060250000|2021-05-03 16:44:10|3247.17|3239.17|3250.53|3242.53|3251.75|3243.75|3247.17|3239.17|24
1620060260000|2021-05-03 16:44:20|3250.49|3242.49|3252.67|3244.67|3253.17|3245.17|3250.34|3242.34|22
1620060270000|2021-05-03 16:44:30|3253.09|3245.09|3251.21|3243.21|3253.14|3245.14|3251.16|3243.16|22
1620060280000|2021-05-03 16:44:40|3251.22|3243.22|3252.84|3244.84|3253.99|3245.99|3251|3243|27
1620060290000|2021-05-03 16:44:50|3252.7|3244.7|3252.74|3244.74|3253.81|3245.81|3252.64|3244.64|26
1620060300000|2021-05-03 16:45:00|3252.22|3244.22|3254.84|3246.84|3255.1|3247.1|3251.89|3243.89|21
1620060310000|2021-05-03 16:45:10|3254.62|3246.62|3254.56|3246.56|3254.62|3246.62|3253.1|3245.1|19
1620060320000|2021-05-03 16:45:20|3254.21|3246.21|3260.26|3252.26|3261.49|3253.49|3254.21|3246.21|25
1620060330000|2021-05-03 16:45:30|3260.27|3252.27|3258.14|3250.14|3261.09|3253.09|3256.81|3248.81|23
1620060340000|2021-05-03 16:45:40|3258.18|3250.18|3259.86|3251.86|3260.64|3252.64|3258.18|3250.18|25
1620060350000|2021-05-03 16:45:50|3259.63|3251.63|3254.59|3246.59|3259.81|3251.81|3253.45|3245.45|27
1620060360000|2021-05-03 16:46:00|3254.12|3246.12|3255.44|3247.44|3256.94|3248.94|3253.51|3245.51|26
1620060370000|2021-05-03 16:46:10|3255.33|3247.33|3250.69|3242.69|3255.33|3247.33|3250.26|3242.26|24
1620060380000|2021-05-03 16:46:20|3250.97|3242.97|3252.56|3244.56|3254.13|3246.13|3250.77|3242.77|27
1620060390000|2021-05-03 16:46:30|3252.36|3244.36|3252.03|3244.03|3254.79|3246.79|3251.96|3243.96|26
1620060400000|2021-05-03 16:46:40|3251.96|3243.96|3253.25|3245.25|3253.41|3245.41|3251.91|3243.91|26
1620060410000|2021-05-03 16:46:50|3253.3|3245.3|3250.54|3242.54|3253.77|3245.77|3250.54|3242.54|24
1620060420000|2021-05-03 16:47:00|3250.44|3242.44|3251.4|3243.4|3252.34|3244.34|3249.87|3241.87|21
1620060430000|2021-05-03 16:47:10|3252.29|3244.29|3256.34|3248.34|3257.84|3249.84|3251.92|3243.92|29
1620060440000|2021-05-03 16:47:20|3256.63|3248.63|3261.6|3253.6|3261.89|3253.89|3256.32|3248.32|27
1620060450000|2021-05-03 16:47:30|3261.61|3253.61|3262.29|3254.29|3263.41|3255.41|3261.58|3253.58|23
1620060460000|2021-05-03 16:47:40|3262.43|3254.43|3260.65|3252.65|3263.35|3255.35|3260.65|3252.65|27
1620060470000|2021-05-03 16:47:50|3260.77|3252.77|3261.2|3253.2|3262.04|3254.04|3260.73|3252.73|26
1620060480000|2021-05-03 16:48:00|3261.46|3253.46|3258.91|3250.91|3261.82|3253.82|3258.78|3250.78|23
1620060490000|2021-05-03 16:48:10|3259.03|3251.03|3256.28|3248.28|3259.72|3251.72|3256.28|3248.28|26
1620060500000|2021-05-03 16:48:20|3256.34|3248.34|3259.33|3251.33|3260.18|3252.18|3255.69|3247.69|28
1620060510000|2021-05-03 16:48:30|3259.1|3251.1|3260.15|3252.15|3260.34|3252.34|3256.88|3248.88|28
1620060520000|2021-05-03 16:48:40|3260.11|3252.11|3260.42|3252.42|3260.58|3252.58|3260.11|3252.11|25
1620060530000|2021-05-03 16:48:50|3260.4|3252.4|3260.43|3252.43|3260.57|3252.57|3260.23|3252.23|20
1620060540000|2021-05-03 16:49:00|3260.36|3252.36|3257.39|3249.39|3260.36|3252.36|3257.39|3249.39|25
1620060550000|2021-05-03 16:49:10|3257.47|3249.47|3255.45|3247.45|3257.77|3249.77|3255.45|3247.45|26
1620060560000|2021-05-03 16:49:20|3255.55|3247.55|3256.66|3248.66|3256.66|3248.66|3255.36|3247.36|25
1620060570000|2021-05-03 16:49:30|3256.64|3248.64|3259.21|3251.21|3259.21|3251.21|3256.08|3248.08|27
1620060580000|2021-05-03 16:49:40|3259.37|3251.37|3257.65|3249.65|3260.02|3252.02|3256.72|3248.72|27
1620060590000|2021-05-03 16:49:50|3257.74|3249.74|3258.74|3250.74|3259.06|3251.06|3256.95|3248.95|27
1620060600000|2021-05-03 16:50:00|3258.77|3250.77|3260.43|3252.43|3260.84|3252.84|3258.77|3250.77|25
1620060610000|2021-05-03 16:50:10|3260.68|3252.68|3261.96|3253.96|3261.96|3253.96|3260.68|3252.68|20
1620060620000|2021-05-03 16:50:20|3261.79|3253.79|3265.7|3257.7|3265.86|3257.86|3261.79|3253.79|25
1620060630000|2021-05-03 16:50:30|3265.85|3257.85|3266.55|3258.55|3266.55|3258.55|3265.85|3257.85|20
1620060640000|2021-05-03 16:50:40|3266.56|3258.56|3268.71|3260.71|3268.87|3260.87|3265.75|3257.75|23
1620060650000|2021-05-03 16:50:50|3268.74|3260.74|3270.96|3262.96|3270.96|3262.96|3268.69|3260.69|24
1620060660000|2021-05-03 16:51:00|3270.79|3262.79|3266.48|3258.48|3273.03|3265.03|3266.09|3258.09|28
1620060670000|2021-05-03 16:51:10|3266.59|3258.59|3266.83|3258.83|3269.06|3261.06|3266.52|3258.52|26
1620060680000|2021-05-03 16:51:20|3266.66|3258.66|3270.19|3262.19|3270.45|3262.45|3266.55|3258.55|23
1620060690000|2021-05-03 16:51:30|3270.21|3262.21|3271.29|3263.29|3271.29|3263.29|3268.61|3260.61|26
1620060700000|2021-05-03 16:51:40|3271.28|3263.28|3267.65|3259.65|3271.36|3263.36|3267.45|3259.45|20
1620060710000|2021-05-03 16:51:50|3267.68|3259.68|3266.67|3258.67|3267.72|3259.72|3266.07|3258.07|24
1620060720000|2021-05-03 16:52:00|3266.65|3258.65|3262.78|3254.78|3266.65|3258.65|3261.98|3253.98|28
1620060730000|2021-05-03 16:52:10|3262.89|3254.89|3267.72|3259.72|3267.72|3259.72|3262.53|3254.53|29
1620060740000|2021-05-03 16:52:20|3267.8|3259.8|3266.9|3258.9|3267.86|3259.86|3266.45|3258.45|23
1620060750000|2021-05-03 16:52:30|3266.53|3258.53|3264.86|3256.86|3266.53|3258.53|3264.57|3256.57|27
1620060760000|2021-05-03 16:52:40|3264.82|3256.82|3264.02|3256.02|3264.96|3256.96|3264.02|3256.02|27
1620060770000|2021-05-03 16:52:50|3263.89|3255.89|3266.66|3258.66|3266.66|3258.66|3263.68|3255.68|24
1620060780000|2021-05-03 16:53:00|3266.64|3258.64|3270.17|3262.17|3270.17|3262.17|3266.64|3258.64|28
1620060790000|2021-05-03 16:53:10|3270.26|3262.26|3269.48|3261.48|3270.44|3262.44|3269.31|3261.31|28
1620060800000|2021-05-03 16:53:20|3269.22|3261.22|3267.35|3259.35|3269.22|3261.22|3266.73|3258.73|23
1620060810000|2021-05-03 16:53:30|3268.08|3260.08|3266.84|3258.84|3268.08|3260.08|3266.53|3258.53|26
1620060820000|2021-05-03 16:53:40|3267.07|3259.07|3266.83|3258.83|3267.66|3259.66|3266.82|3258.82|21
1620060830000|2021-05-03 16:53:50|3266.79|3258.79|3265.09|3257.09|3266.91|3258.91|3265.05|3257.05|21
1620060840000|2021-05-03 16:54:00|3265.1|3257.1|3262.37|3254.37|3265.69|3257.69|3262.37|3254.37|28
1620060850000|2021-05-03 16:54:10|3262.23|3254.23|3265.35|3257.35|3265.35|3257.35|3261.96|3253.96|25
1620060860000|2021-05-03 16:54:20|3265.38|3257.38|3263.83|3255.83|3265.96|3257.96|3263.61|3255.61|27
1620060870000|2021-05-03 16:54:30|3263.59|3255.59|3260.37|3252.37|3263.59|3255.59|3260.37|3252.37|27
1620060880000|2021-05-03 16:54:40|3260.26|3252.26|3262.81|3254.81|3264.17|3256.17|3260.15|3252.15|27
1620060890000|2021-05-03 16:54:50|3262.94|3254.94|3262.77|3254.77|3263.48|3255.48|3262.44|3254.44|27
1620060900000|2021-05-03 16:55:00|3262.74|3254.74|3263.82|3255.82|3263.82|3255.82|3262.74|3254.74|24
1620060910000|2021-05-03 16:55:10|3263.97|3255.97|3262.09|3254.09|3263.97|3255.97|3262.09|3254.09|24
1620060920000|2021-05-03 16:55:20|3262.76|3254.76|3262.22|3254.22|3263.75|3255.75|3261.82|3253.82|26
1620060930000|2021-05-03 16:55:30|3262.03|3254.03|3259.51|3251.51|3262.03|3254.03|3259.41|3251.41|23
1620060940000|2021-05-03 16:55:40|3259.45|3251.45|3255.74|3247.74|3259.45|3251.45|3255.74|3247.74|28
1620060950000|2021-05-03 16:55:50|3255.75|3247.75|3256.82|3248.82|3256.82|3248.82|3254.46|3246.46|28
1620060960000|2021-05-03 16:56:00|3256.93|3248.93|3253.22|3245.22|3256.93|3248.93|3253.22|3245.22|28
1620060970000|2021-05-03 16:56:10|3253.29|3245.29|3257.43|3249.43|3259.61|3251.61|3253.29|3245.29|29
1620060980000|2021-05-03 16:56:20|3257.39|3249.39|3258.39|3250.39|3259.29|3251.29|3256.99|3248.99|25
1620060990000|2021-05-03 16:56:30|3258.4|3250.4|3256.83|3248.83|3258.48|3250.48|3256.06|3248.06|24
1620061000000|2021-05-03 16:56:40|3257.16|3249.16|3258.01|3250.01|3258.1|3250.1|3256.29|3248.29|29
1620061010000|2021-05-03 16:56:50|3258.3|3250.3|3257.05|3249.05|3258.77|3250.77|3256.79|3248.79|28
1620061020000|2021-05-03 16:57:00|3257.16|3249.16|3257.91|3249.91|3257.91|3249.91|3256.88|3248.88|23
1620061030000|2021-05-03 16:57:10|3257.94|3249.94|3259.29|3251.29|3259.84|3251.84|3257.6|3249.6|26
1620061040000|2021-05-03 16:57:20|3258.93|3250.93|3259.27|3251.27|3260.43|3252.43|3258.93|3250.93|27
1620061050000|2021-05-03 16:57:30|3259.52|3251.52|3260.6|3252.6|3260.7|3252.7|3259.03|3251.03|24
1620061060000|2021-05-03 16:57:40|3260.64|3252.64|3264.05|3256.05|3264.66|3256.66|3260.64|3252.64|27
1620061070000|2021-05-03 16:57:50|3264.56|3256.56|3265.44|3257.44|3265.44|3257.44|3262.56|3254.56|28
1620061080000|2021-05-03 16:58:00|3265.43|3257.43|3263.69|3255.69|3265.73|3257.73|3263.69|3255.69|24
1620061090000|2021-05-03 16:58:10|3263.6|3255.6|3266.03|3258.03|3266.03|3258.03|3260.53|3252.53|29
1620061100000|2021-05-03 16:58:20|3265.98|3257.98|3265.62|3257.62|3265.98|3257.98|3264.64|3256.64|25
1620061110000|2021-05-03 16:58:30|3265.97|3257.97|3265.23|3257.23|3265.97|3257.97|3264.08|3256.08|28
1620061120000|2021-05-03 16:58:40|3265.13|3257.13|3266.37|3258.37|3266.63|3258.63|3265.13|3257.13|22
1620061130000|2021-05-03 16:58:50|3266.4|3258.4|3266.74|3258.74|3267.38|3259.38|3266.27|3258.27|21
1620061140000|2021-05-03 16:59:00|3266.93|3258.93|3266.76|3258.76|3267.24|3259.24|3266.41|3258.41|21
1620061150000|2021-05-03 16:59:10|3266.79|3258.79|3266.6|3258.6|3267.29|3259.29|3266.43|3258.43|21
1620061160000|2021-05-03 16:59:20|3266.67|3258.67|3265.37|3257.37|3266.67|3258.67|3265.36|3257.36|26
1620061170000|2021-05-03 16:59:30|3265.6|3257.6|3266.89|3258.89|3266.89|3258.89|3265.6|3257.6|25
1620061180000|2021-05-03 16:59:40|3267.06|3259.06|3260.97|3252.97|3267.06|3259.06|3260.97|3252.97|28
1620061190000|2021-05-03 16:59:50|3261.19|3253.19|3261.58|3253.58|3262.24|3254.24|3261.19|3253.19|27
1620061200000|2021-05-03 17:00:00|3261.65|3253.65|3264.51|3256.51|3265.18|3257.18|3261.52|3253.52|28
1620061210000|2021-05-03 17:00:10|3264.45|3256.45|3262.72|3254.72|3264.77|3256.77|3261.81|3253.81|28
1620061220000|2021-05-03 17:00:20|3262.66|3254.66|3259.26|3251.26|3263.13|3255.13|3259.26|3251.26|28
1620061230000|2021-05-03 17:00:30|3259.31|3251.31|3259.51|3251.51|3260.98|3252.98|3259.22|3251.22|28
1620061240000|2021-05-03 17:00:40|3259.44|3251.44|3258.92|3250.92|3259.91|3251.91|3258.47|3250.47|26
1620061250000|2021-05-03 17:00:50|3258.71|3250.71|3255.88|3247.88|3259.74|3251.74|3255.88|3247.88|28
1620061260000|2021-05-03 17:01:00|3255.92|3247.92|3255.51|3247.51|3256.41|3248.41|3255.32|3247.32|27
1620061270000|2021-05-03 17:01:10|3255.38|3247.38|3255.37|3247.37|3255.39|3247.39|3255.07|3247.07|27
1620061280000|2021-05-03 17:01:20|3255.35|3247.35|3254.9|3246.9|3255.37|3247.37|3254.82|3246.82|26
1620061290000|2021-05-03 17:01:30|3255.17|3247.17|3254.76|3246.76|3255.51|3247.51|3254.76|3246.76|25
1620061300000|2021-05-03 17:01:40|3254.78|3246.78|3255.72|3247.72|3256|3248|3253.93|3245.93|27
1620061310000|2021-05-03 17:01:50|3255.7|3247.7|3255.68|3247.68|3255.87|3247.87|3255.44|3247.44|23
1620061320000|2021-05-03 17:02:00|3255.4|3247.4|3256.02|3248.02|3256.31|3248.31|3255.12|3247.12|25
1620061330000|2021-05-03 17:02:10|3255.93|3247.93|3255.78|3247.78|3256.93|3248.93|3255.71|3247.71|28
1620061340000|2021-05-03 17:02:20|3255.91|3247.91|3254.98|3246.98|3256.12|3248.12|3254.74|3246.74|28
1620061350000|2021-05-03 17:02:30|3254.97|3246.97|3254.89|3246.89|3255.17|3247.17|3254.67|3246.67|25
1620061360000|2021-05-03 17:02:40|3254.73|3246.73|3253.33|3245.33|3254.73|3246.73|3253.33|3245.33|25
1620061370000|2021-05-03 17:02:50|3253.48|3245.48|3253.4|3245.4|3253.68|3245.68|3253.24|3245.24|19
1620061380000|2021-05-03 17:03:00|3253.43|3245.43|3253.61|3245.61|3253.9|3245.9|3253.43|3245.43|23
1620061390000|2021-05-03 17:03:10|3253.6|3245.6|3255.38|3247.38|3255.38|3247.38|3253.6|3245.6|21
1620061400000|2021-05-03 17:03:20|3255.74|3247.74|3256.08|3248.08|3256.69|3248.69|3255.71|3247.71|24
1620061410000|2021-05-03 17:03:30|3256.17|3248.17|3256.2|3248.2|3256.44|3248.44|3256.17|3248.17|24
1620061420000|2021-05-03 17:03:40|3256.15|3248.15|3256.14|3248.14|3256.22|3248.22|3255.91|3247.91|20
1620061430000|2021-05-03 17:03:50|3256.13|3248.13|3260.4|3252.4|3261.8|3253.8|3256.13|3248.13|26
1620061440000|2021-05-03 17:04:00|3260.43|3252.43|3261.81|3253.81|3261.81|3253.81|3259.25|3251.25|24
1620061450000|2021-05-03 17:04:10|3261.98|3253.98|3264.79|3256.79|3265.02|3257.02|3261.98|3253.98|25
1620061460000|2021-05-03 17:04:20|3264.82|3256.82|3266.23|3258.23|3266.56|3258.56|3264.82|3256.82|24
1620061470000|2021-05-03 17:04:30|3266.24|3258.24|3264.91|3256.91|3266.79|3258.79|3264.5|3256.5|26
1620061480000|2021-05-03 17:04:40|3264.93|3256.93|3265.42|3257.42|3265.46|3257.46|3262.33|3254.33|28
1620061490000|2021-05-03 17:04:50|3267.24|3259.24|3267.79|3259.79|3267.79|3259.79|3266.26|3258.26|23
1620061500000|2021-05-03 17:05:00|3267.8|3259.8|3262.11|3254.11|3267.8|3259.8|3261.63|3253.63|23
1620061510000|2021-05-03 17:05:10|3262.23|3254.23|3262.49|3254.49|3263.24|3255.24|3262.02|3254.02|26
1620061520000|2021-05-03 17:05:20|3262.62|3254.62|3262.31|3254.31|3262.75|3254.75|3260.89|3252.89|28
1620061530000|2021-05-03 17:05:30|3262.05|3254.05|3263.54|3255.54|3264.17|3256.17|3262.05|3254.05|25
1620061540000|2021-05-03 17:05:40|3263.11|3255.11|3264.52|3256.52|3264.52|3256.52|3262.74|3254.74|27
1620061550000|2021-05-03 17:05:50|3264.4|3256.4|3263.47|3255.47|3265.05|3257.05|3263.2|3255.2|25
1620061560000|2021-05-03 17:06:00|3263.21|3255.21|3265.63|3257.63|3265.63|3257.63|3262.86|3254.86|23
1620061570000|2021-05-03 17:06:10|3265.67|3257.67|3265.17|3257.17|3266.53|3258.53|3265.04|3257.04|29
1620061580000|2021-05-03 17:06:20|3265.39|3257.39|3264.97|3256.97|3265.52|3257.52|3264.6|3256.6|27
1620061590000|2021-05-03 17:06:30|3265.1|3257.1|3262.84|3254.84|3267.03|3259.03|3262.84|3254.84|28
1620061600000|2021-05-03 17:06:40|3262.58|3254.58|3259|3251|3262.58|3254.58|3259|3251|29
1620061610000|2021-05-03 17:06:50|3258.87|3250.87|3256.11|3248.11|3258.97|3250.97|3255.77|3247.77|26
1620061620000|2021-05-03 17:07:00|3256.2|3248.2|3257.09|3249.09|3257.37|3249.37|3255.73|3247.73|28
1620061630000|2021-05-03 17:07:10|3257.05|3249.05|3257.38|3249.38|3258.75|3250.75|3257.05|3249.05|24
1620061640000|2021-05-03 17:07:20|3257.27|3249.27|3260.85|3252.85|3260.85|3252.85|3256.58|3248.58|28
1620061650000|2021-05-03 17:07:30|3260.71|3252.71|3261.64|3253.64|3261.93|3253.93|3259.68|3251.68|27
1620061660000|2021-05-03 17:07:40|3261.63|3253.63|3261.83|3253.83|3262|3254|3261.41|3253.41|21
1620061670000|2021-05-03 17:07:50|3261.54|3253.54|3260.81|3252.81|3261.58|3253.58|3260.44|3252.44|24
1620061680000|2021-05-03 17:08:00|3260.84|3252.84|3261.5|3253.5|3262.81|3254.81|3260.43|3252.43|27
1620061690000|2021-05-03 17:08:10|3261.55|3253.55|3262.41|3254.41|3263.99|3255.99|3261.55|3253.55|27
1620061700000|2021-05-03 17:08:20|3262.37|3254.37|3262.53|3254.53|3263.7|3255.7|3262.37|3254.37|27
1620061710000|2021-05-03 17:08:30|3262.54|3254.54|3261.43|3253.43|3262.97|3254.97|3261.43|3253.43|27
1620061720000|2021-05-03 17:08:40|3261.52|3253.52|3260.69|3252.69|3261.55|3253.55|3260.64|3252.64|26
1620061730000|2021-05-03 17:08:50|3260.83|3252.83|3260.06|3252.06|3260.83|3252.83|3260.06|3252.06|21
1620061740000|2021-05-03 17:09:00|3260.22|3252.22|3263.17|3255.17|3263.38|3255.38|3260.14|3252.14|24
1620061750000|2021-05-03 17:09:10|3263.2|3255.2|3260.84|3252.84|3263.2|3255.2|3260.84|3252.84|25
1620061760000|2021-05-03 17:09:20|3260.93|3252.93|3262.49|3254.49|3262.56|3254.56|3260.69|3252.69|27
1620061770000|2021-05-03 17:09:30|3262.61|3254.61|3262.96|3254.96|3264.34|3256.34|3262.61|3254.61|29
1620061780000|2021-05-03 17:09:40|3263.05|3255.05|3262.44|3254.44|3263.2|3255.2|3262.44|3254.44|25
1620061790000|2021-05-03 17:09:50|3262.59|3254.59|3263.81|3255.81|3263.94|3255.94|3262.59|3254.59|24
1620061800000|2021-05-03 17:10:00|3264.06|3256.06|3264.44|3256.44|3264.53|3256.53|3263.93|3255.93|26
1620061810000|2021-05-03 17:10:10|3264.45|3256.45|3264.71|3256.71|3264.74|3256.74|3264.2|3256.2|25
1620061820000|2021-05-03 17:10:20|3264.72|3256.72|3268.48|3260.48|3268.48|3260.48|3264.72|3256.72|23
1620061830000|2021-05-03 17:10:30|3268.49|3260.49|3271.39|3263.39|3271.46|3263.46|3268.49|3260.49|28
1620061840000|2021-05-03 17:10:40|3271.4|3263.4|3271.91|3263.91|3273.41|3265.41|3271.39|3263.39|25
1620061850000|2021-05-03 17:10:50|3271.93|3263.93|3271.62|3263.62|3273.42|3265.42|3271.53|3263.53|25
1620061860000|2021-05-03 17:11:00|3271.65|3263.65|3273.89|3265.89|3274.02|3266.02|3271.01|3263.01|24
1620061870000|2021-05-03 17:11:10|3273.92|3265.92|3277.74|3269.74|3279.98|3271.98|3273.71|3265.71|28
1620061880000|2021-05-03 17:11:20|3277.71|3269.71|3283.04|3275.04|3283.3|3275.3|3276.4|3268.4|28
1620061890000|2021-05-03 17:11:30|3283.2|3275.2|3288.38|3280.38|3288.67|3280.67|3283.2|3275.2|28
1620061900000|2021-05-03 17:11:40|3288.53|3280.53|3285.71|3277.71|3290.82|3282.82|3285.71|3277.71|27
1620061910000|2021-05-03 17:11:50|3285.5|3277.5|3289.9|3281.9|3290|3282|3285.05|3277.05|29
1620061920000|2021-05-03 17:12:00|3289.41|3281.41|3295.61|3287.61|3296.54|3288.54|3289.3|3281.3|27
1620061930000|2021-05-03 17:12:10|3296.01|3288.01|3295.49|3287.49|3296.09|3288.09|3292.57|3284.57|28
1620061940000|2021-05-03 17:12:20|3295.4|3287.4|3291.15|3283.15|3295.4|3287.4|3290.74|3282.74|27
1620061950000|2021-05-03 17:12:30|3291.78|3283.78|3295.62|3287.62|3296.78|3288.78|3291.78|3283.78|28
1620061960000|2021-05-03 17:12:40|3295.5|3287.5|3297.38|3289.38|3297.67|3289.67|3295.06|3287.06|27
1620061970000|2021-05-03 17:12:50|3297.57|3289.57|3302.57|3294.57|3302.57|3294.57|3297.57|3289.57|29
1620061980000|2021-05-03 17:13:00|3302.65|3294.65|3298.43|3290.43|3302.65|3294.65|3295.41|3287.41|27
1620061990000|2021-05-03 17:13:10|3298.27|3290.27|3298.39|3290.39|3299.99|3291.99|3296.9|3288.9|29
1620062000000|2021-05-03 17:13:20|3298.12|3290.12|3295.07|3287.07|3299.27|3291.27|3295.07|3287.07|28
1620062010000|2021-05-03 17:13:30|3295.03|3287.03|3295.26|3287.26|3296.48|3288.48|3294.43|3286.43|27
1620062020000|2021-05-03 17:13:40|3295.27|3287.27|3296.38|3288.38|3297.11|3289.11|3294.94|3286.94|26
1620062030000|2021-05-03 17:13:50|3296.48|3288.48|3297.4|3289.4|3297.4|3289.4|3295.58|3287.58|26
1620062040000|2021-05-03 17:14:00|3297.35|3289.35|3297.35|3289.35|3298.28|3290.28|3297.35|3289.35|26
1620062050000|2021-05-03 17:14:10|3297.34|3289.34|3299.7|3291.7|3299.7|3291.7|3296.13|3288.13|27
1620062060000|2021-05-03 17:14:20|3300.08|3292.08|3303.35|3295.35|3303.36|3295.36|3300.08|3292.08|24
1620062070000|2021-05-03 17:14:30|3303.24|3295.24|3296.31|3288.31|3303.24|3295.24|3295.39|3287.39|27
1620062080000|2021-05-03 17:14:40|3296.01|3288.01|3293.78|3285.78|3296.01|3288.01|3293.78|3285.78|28
1620062090000|2021-05-03 17:14:50|3293.74|3285.74|3296.3|3288.3|3296.4|3288.4|3292.72|3284.72|28
1620062100000|2021-05-03 17:15:00|3296.47|3288.47|3293.91|3285.91|3296.78|3288.78|3293.89|3285.89|28
1620062110000|2021-05-03 17:15:10|3293.95|3285.95|3289.37|3281.37|3295.44|3287.44|3289.37|3281.37|28
1620062120000|2021-05-03 17:15:20|3290.19|3282.19|3288.41|3280.41|3290.19|3282.19|3286.09|3278.09|28
1620062130000|2021-05-03 17:15:30|3288.42|3280.42|3291.13|3283.13|3292.82|3284.82|3288.42|3280.42|28
1620062140000|2021-05-03 17:15:40|3291.33|3283.33|3292.31|3284.31|3292.6|3284.6|3290.97|3282.97|28
1620062150000|2021-05-03 17:15:50|3292.41|3284.41|3293.46|3285.46|3294.9|3286.9|3292.29|3284.29|28
1620062160000|2021-05-03 17:16:00|3293.23|3285.23|3294.81|3286.81|3295.52|3287.52|3292.48|3284.48|28
1620062170000|2021-05-03 17:16:10|3294.75|3286.75|3292.49|3284.49|3294.75|3286.75|3291.59|3283.59|25
1620062180000|2021-05-03 17:16:20|3292.86|3284.86|3290.58|3282.58|3292.86|3284.86|3288.69|3280.69|27
1620062190000|2021-05-03 17:16:30|3290.48|3282.48|3288.9|3280.9|3290.72|3282.72|3288.7|3280.7|26
1620062200000|2021-05-03 17:16:40|3289.22|3281.22|3290.37|3282.37|3290.53|3282.53|3288.52|3280.52|26
1620062210000|2021-05-03 17:16:50|3290.4|3282.4|3288.6|3280.6|3290.4|3282.4|3288.48|3280.48|23
1620062220000|2021-05-03 17:17:00|3288.56|3280.56|3290|3282|3290.22|3282.22|3288.56|3280.56|27
1620062230000|2021-05-03 17:17:10|3289.96|3281.96|3291.45|3283.45|3292.97|3284.97|3289.93|3281.93|28
1620062240000|2021-05-03 17:17:20|3291.5|3283.5|3291.95|3283.95|3292.97|3284.97|3290.98|3282.98|27
1620062250000|2021-05-03 17:17:30|3292.43|3284.43|3291.65|3283.65|3292.46|3284.46|3291.39|3283.39|26
1620062260000|2021-05-03 17:17:40|3291.59|3283.59|3293.4|3285.4|3293.92|3285.92|3291.52|3283.52|26
1620062270000|2021-05-03 17:17:50|3293.37|3285.37|3292.06|3284.06|3293.5|3285.5|3291.83|3283.83|28
1620062280000|2021-05-03 17:18:00|3292.17|3284.17|3290.81|3282.81|3292.17|3284.17|3290.37|3282.37|25
1620062290000|2021-05-03 17:18:10|3290.79|3282.79|3291.58|3283.58|3291.58|3283.58|3290.75|3282.75|27
1620062300000|2021-05-03 17:18:20|3291.63|3283.63|3292.25|3284.25|3294.09|3286.09|3291.34|3283.34|28
1620062310000|2021-05-03 17:18:30|3291.91|3283.91|3292.85|3284.85|3294.28|3286.28|3291.55|3283.55|26
1620062320000|2021-05-03 17:18:40|3292.82|3284.82|3293.9|3285.9|3294.24|3286.24|3292.82|3284.82|27
1620062330000|2021-05-03 17:18:50|3294.86|3286.86|3297.05|3289.05|3298.02|3290.02|3294.86|3286.86|26
1620062340000|2021-05-03 17:19:00|3297.03|3289.03|3295.31|3287.31|3297.23|3289.23|3295.18|3287.18|26
1620062350000|2021-05-03 17:19:10|3295.49|3287.49|3294.01|3286.01|3296.34|3288.34|3293.98|3285.98|26
1620062360000|2021-05-03 17:19:20|3294|3286|3295.53|3287.53|3296.79|3288.79|3293.82|3285.82|28
1620062370000|2021-05-03 17:19:30|3295.44|3287.44|3295.94|3287.94|3295.96|3287.96|3295.44|3287.44|23
1620062380000|2021-05-03 17:19:40|3295.84|3287.84|3293.22|3285.22|3295.94|3287.94|3293.22|3285.22|25
1620062390000|2021-05-03 17:19:50|3293.27|3285.27|3293.19|3285.19|3294.65|3286.65|3293.18|3285.18|25
1620062400000|2021-05-03 17:20:00|3293.02|3285.02|3290.79|3282.79|3293.33|3285.33|3290.51|3282.51|26
1620062410000|2021-05-03 17:20:10|3291.03|3283.03|3292.15|3284.15|3292.35|3284.35|3291.03|3283.03|27
1620062420000|2021-05-03 17:20:20|3292.19|3284.19|3293.43|3285.43|3294.21|3286.21|3292.19|3284.19|27
1620062430000|2021-05-03 17:20:30|3293.44|3285.44|3294.07|3286.07|3294.17|3286.17|3293.44|3285.44|22
1620062440000|2021-05-03 17:20:40|3294.03|3286.03|3293.35|3285.35|3294.3|3286.3|3293.11|3285.11|22
1620062450000|2021-05-03 17:20:50|3293.41|3285.41|3291.16|3283.16|3293.45|3285.45|3291.15|3283.15|25
1620062460000|2021-05-03 17:21:00|3291.15|3283.15|3293.33|3285.33|3293.75|3285.75|3290.51|3282.51|25
1620062470000|2021-05-03 17:21:10|3293.1|3285.1|3293.91|3285.91|3293.95|3285.95|3292.01|3284.01|26
1620062480000|2021-05-03 17:21:20|3293.6|3285.6|3293.1|3285.1|3293.6|3285.6|3292.98|3284.98|22
1620062490000|2021-05-03 17:21:30|3293.14|3285.14|3292.95|3284.95|3293.14|3285.14|3292.88|3284.88|24
1620062500000|2021-05-03 17:21:40|3292.96|3284.96|3293.75|3285.75|3293.85|3285.85|3292.75|3284.75|26
1620062510000|2021-05-03 17:21:50|3293.73|3285.73|3293.01|3285.01|3293.73|3285.73|3292.95|3284.95|24
1620062520000|2021-05-03 17:22:00|3292.9|3284.9|3293.13|3285.13|3293.13|3285.13|3292.08|3284.08|23
1620062530000|2021-05-03 17:22:10|3293.2|3285.2|3292.62|3284.62|3293.4|3285.4|3291.51|3283.51|25
1620062540000|2021-05-03 17:22:20|3292.44|3284.44|3291.82|3283.82|3293.08|3285.08|3291.69|3283.69|23
1620062550000|2021-05-03 17:22:30|3291.91|3283.91|3291.37|3283.37|3292.59|3284.59|3291.37|3283.37|26
1620062560000|2021-05-03 17:22:40|3291.56|3283.56|3287.65|3279.65|3291.56|3283.56|3285.11|3277.11|28
1620062570000|2021-05-03 17:22:50|3288.64|3280.64|3284.82|3276.82|3288.64|3280.64|3284.74|3276.74|28
1620062580000|2021-05-03 17:23:00|3284.8|3276.8|3285.12|3277.12|3285.45|3277.45|3284.8|3276.8|25
1620062590000|2021-05-03 17:23:10|3285.48|3277.48|3286.53|3278.53|3286.61|3278.61|3285.29|3277.29|26
1620062600000|2021-05-03 17:23:20|3286.61|3278.61|3284.83|3276.83|3286.61|3278.61|3284.77|3276.77|25
1620062610000|2021-05-03 17:23:30|3284.82|3276.82|3282.68|3274.68|3284.82|3276.82|3279.38|3271.38|27
1620062620000|2021-05-03 17:23:40|3282.54|3274.54|3278.82|3270.82|3282.54|3274.54|3278.82|3270.82|26
1620062630000|2021-05-03 17:23:50|3278.83|3270.83|3281.95|3273.95|3282.43|3274.43|3278.3|3270.3|27
1620062640000|2021-05-03 17:24:00|3281.9|3273.9|3285.21|3277.21|3285.21|3277.21|3281.9|3273.9|27
1620062650000|2021-05-03 17:24:10|3284.8|3276.8|3284.8|3276.8|3284.8|3276.8|3284.22|3276.22|25
1620062660000|2021-05-03 17:24:20|3284.84|3276.84|3286.97|3278.97|3287.02|3279.02|3284.84|3276.84|26
1620062670000|2021-05-03 17:24:30|3286.81|3278.81|3286.09|3278.09|3287.28|3279.28|3285.33|3277.33|28
1620062680000|2021-05-03 17:24:40|3286.04|3278.04|3285.6|3277.6|3287.11|3279.11|3285.48|3277.48|28
1620062690000|2021-05-03 17:24:50|3285.97|3277.97|3286.03|3278.03|3286.49|3278.49|3285.33|3277.33|25
1620062700000|2021-05-03 17:25:00|3286.06|3278.06|3285.05|3277.05|3286.09|3278.09|3284.94|3276.94|26
1620062710000|2021-05-03 17:25:10|3285.29|3277.29|3285.66|3277.66|3286.47|3278.47|3285.26|3277.26|25
1620062720000|2021-05-03 17:25:20|3285.68|3277.68|3280.75|3272.75|3285.82|3277.82|3280.75|3272.75|27
1620062730000|2021-05-03 17:25:30|3280.46|3272.46|3279.45|3271.45|3280.48|3272.48|3278.99|3270.99|27
1620062740000|2021-05-03 17:25:40|3279.69|3271.69|3278.29|3270.29|3280.34|3272.34|3278.29|3270.29|25
1620062750000|2021-05-03 17:25:50|3277.72|3269.72|3274.94|3266.94|3277.72|3269.72|3274.72|3266.72|28
1620062760000|2021-05-03 17:26:00|3275.13|3267.13|3270.3|3262.3|3275.13|3267.13|3270.3|3262.3|27
1620062770000|2021-05-03 17:26:10|3269.98|3261.98|3272.72|3264.72|3273.63|3265.63|3269.88|3261.88|28
1620062780000|2021-05-03 17:26:20|3272.83|3264.83|3275.06|3267.06|3275.06|3267.06|3272.55|3264.55|27
1620062790000|2021-05-03 17:26:30|3275.74|3267.74|3276.53|3268.53|3278.85|3270.85|3275.74|3267.74|29
1620062800000|2021-05-03 17:26:40|3276.61|3268.61|3276.16|3268.16|3278.1|3270.1|3275.59|3267.59|28
1620062810000|2021-05-03 17:26:50|3275.77|3267.77|3275.81|3267.81|3276.14|3268.14|3275.71|3267.71|24
1620062820000|2021-05-03 17:27:00|3275.85|3267.85|3276.55|3268.55|3276.55|3268.55|3275.23|3267.23|24
1620062830000|2021-05-03 17:27:10|3276.85|3268.85|3277.69|3269.69|3277.91|3269.91|3276.24|3268.24|27
1620062840000|2021-05-03 17:27:20|3277.75|3269.75|3277.17|3269.17|3278.24|3270.24|3276.8|3268.8|24
1620062850000|2021-05-03 17:27:30|3277.37|3269.37|3278.08|3270.08|3278.2|3270.2|3276.83|3268.83|23
1620062860000|2021-05-03 17:27:40|3278.17|3270.17|3279.15|3271.15|3280.97|3272.97|3278.16|3270.16|24
1620062870000|2021-05-03 17:27:50|3279.64|3271.64|3279.43|3271.43|3280.88|3272.88|3279.43|3271.43|25
1620062880000|2021-05-03 17:28:00|3279.87|3271.87|3279.03|3271.03|3280.58|3272.58|3278.97|3270.97|26
1620062890000|2021-05-03 17:28:10|3279.04|3271.04|3279.14|3271.14|3280.85|3272.85|3278.76|3270.76|23
1620062900000|2021-05-03 17:28:20|3279.17|3271.17|3280.58|3272.58|3280.58|3272.58|3279.17|3271.17|20
1620062910000|2021-05-03 17:28:30|3280.7|3272.7|3280.52|3272.52|3280.7|3272.7|3278.98|3270.98|26
1620062920000|2021-05-03 17:28:40|3280.42|3272.42|3280.26|3272.26|3280.47|3272.47|3280.12|3272.12|25
1620062930000|2021-05-03 17:28:50|3280.22|3272.22|3277.84|3269.84|3280.27|3272.27|3277.84|3269.84|26
1620062940000|2021-05-03 17:29:00|3277.86|3269.86|3279.48|3271.48|3279.67|3271.67|3277.75|3269.75|24
1620062950000|2021-05-03 17:29:10|3279.51|3271.51|3280.49|3272.49|3280.68|3272.68|3279.51|3271.51|24
1620062960000|2021-05-03 17:29:20|3280.53|3272.53|3280.43|3272.43|3281.24|3273.24|3280.27|3272.27|24
1620062970000|2021-05-03 17:29:30|3280.41|3272.41|3280.52|3272.52|3281.37|3273.37|3279.57|3271.57|28
1620062980000|2021-05-03 17:29:40|3280.76|3272.76|3282.2|3274.2|3282.31|3274.31|3280.5|3272.5|25
1620062990000|2021-05-03 17:29:50|3282.1|3274.1|3282.71|3274.71|3282.76|3274.76|3281.91|3273.91|21
1620063000000|2021-05-03 17:30:00|3282.77|3274.77|3280.99|3272.99|3283.36|3275.36|3280.8|3272.8|25
1620063010000|2021-05-03 17:30:10|3280.97|3272.97|3280.51|3272.51|3280.98|3272.98|3280.44|3272.44|18
1620063020000|2021-05-03 17:30:20|3280.61|3272.61|3280.77|3272.77|3281.45|3273.45|3280.49|3272.49|25
1620063030000|2021-05-03 17:30:30|3280.69|3272.69|3279.33|3271.33|3281.1|3273.1|3279.33|3271.33|21
1620063040000|2021-05-03 17:30:40|3278.82|3270.82|3276.32|3268.32|3278.82|3270.82|3275.39|3267.39|28
1620063050000|2021-05-03 17:30:50|3276.3|3268.3|3271.17|3263.17|3276.61|3268.61|3271.17|3263.17|28
1620063060000|2021-05-03 17:31:00|3271.4|3263.4|3268.67|3260.67|3273.1|3265.1|3268.67|3260.67|28
1620063070000|2021-05-03 17:31:10|3268.69|3260.69|3271.62|3263.62|3272.26|3264.26|3268.43|3260.43|27
1620063080000|2021-05-03 17:31:20|3270.66|3262.66|3269.7|3261.7|3270.66|3262.66|3268.59|3260.59|29
1620063090000|2021-05-03 17:31:30|3269.94|3261.94|3272.33|3264.33|3272.33|3264.33|3269.85|3261.85|24
1620063100000|2021-05-03 17:31:40|3272.42|3264.42|3273.1|3265.1|3273.1|3265.1|3272.11|3264.11|22
1620063110000|2021-05-03 17:31:50|3273.3|3265.3|3273.14|3265.14|3273.92|3265.92|3272.63|3264.63|24
1620063120000|2021-05-03 17:32:00|3273.65|3265.65|3273.6|3265.6|3274.65|3266.65|3272.88|3264.88|25
1620063130000|2021-05-03 17:32:10|3274.57|3266.57|3274.72|3266.72|3276.12|3268.12|3273.52|3265.52|28
1620063140000|2021-05-03 17:32:20|3274.74|3266.74|3274.2|3266.2|3275.75|3267.75|3272.89|3264.89|26
1620063150000|2021-05-03 17:32:30|3273.65|3265.65|3275.42|3267.42|3276.5|3268.5|3273.26|3265.26|26
1620063160000|2021-05-03 17:32:40|3275.33|3267.33|3277.09|3269.09|3277.23|3269.23|3274.94|3266.94|27
1620063170000|2021-05-03 17:32:50|3277.1|3269.1|3276.3|3268.3|3277.28|3269.28|3275.21|3267.21|28
1620063180000|2021-05-03 17:33:00|3276.72|3268.72|3274.45|3266.45|3276.72|3268.72|3273.4|3265.4|27
1620063190000|2021-05-03 17:33:10|3274.64|3266.64|3274.09|3266.09|3274.84|3266.84|3273.97|3265.97|25
1620063200000|2021-05-03 17:33:20|3274.1|3266.1|3274.68|3266.68|3274.68|3266.68|3274.1|3266.1|19
1620063210000|2021-05-03 17:33:30|3274.12|3266.12|3274.27|3266.27|3274.76|3266.76|3273.91|3265.91|21
1620063220000|2021-05-03 17:33:40|3274.02|3266.02|3275.05|3267.05|3275.05|3267.05|3274.02|3266.02|18
1620063230000|2021-05-03 17:33:50|3274.85|3266.85|3274.53|3266.53|3275.07|3267.07|3274.01|3266.01|27
1620063240000|2021-05-03 17:34:00|3274.59|3266.59|3277.6|3269.6|3277.6|3269.6|3273.8|3265.8|27
1620063250000|2021-05-03 17:34:10|3277.77|3269.77|3276.54|3268.54|3278.55|3270.55|3276.54|3268.54|27
1620063260000|2021-05-03 17:34:20|3276.35|3268.35|3277.07|3269.07|3277.41|3269.41|3276.06|3268.06|25
1620063270000|2021-05-03 17:34:30|3277.08|3269.08|3277.06|3269.06|3277.43|3269.43|3276.25|3268.25|25
1620063280000|2021-05-03 17:34:40|3277.07|3269.07|3277.45|3269.45|3277.45|3269.45|3276.68|3268.68|22
1620063290000|2021-05-03 17:34:50|3277.78|3269.78|3278.14|3270.14|3279.39|3271.39|3277.78|3269.78|28
1620063300000|2021-05-03 17:35:00|3278.02|3270.02|3279.45|3271.45|3279.91|3271.91|3278.02|3270.02|26
1620063310000|2021-05-03 17:35:10|3279.62|3271.62|3275.74|3267.74|3279.62|3271.62|3275.74|3267.74|28
1620063320000|2021-05-03 17:35:20|3275.73|3267.73|3274.49|3266.49|3276.04|3268.04|3274.49|3266.49|27
1620063330000|2021-05-03 17:35:30|3274.55|3266.55|3275.14|3267.14|3275.44|3267.44|3274.55|3266.55|25
1620063340000|2021-05-03 17:35:40|3275.55|3267.55|3276.26|3268.26|3277.67|3269.67|3275.55|3267.55|29
1620063350000|2021-05-03 17:35:50|3276.37|3268.37|3275.49|3267.49|3276.37|3268.37|3274.82|3266.82|28
1620063360000|2021-05-03 17:36:00|3275.48|3267.48|3271.6|3263.6|3275.72|3267.72|3271.6|3263.6|25
1620063370000|2021-05-03 17:36:10|3270.45|3262.45|3272.42|3264.42|3272.42|3264.42|3269.96|3261.96|29
1620063380000|2021-05-03 17:36:20|3272.26|3264.26|3271.22|3263.22|3272.26|3264.26|3271|3263|27
1620063390000|2021-05-03 17:36:30|3271.6|3263.6|3272.39|3264.39|3272.48|3264.48|3271.53|3263.53|25
1620063400000|2021-05-03 17:36:40|3272.37|3264.37|3272.53|3264.53|3273.85|3265.85|3272.33|3264.33|26
1620063410000|2021-05-03 17:36:50|3272.42|3264.42|3270.72|3262.72|3273.06|3265.06|3270.26|3262.26|28
1620063420000|2021-05-03 17:37:00|3271.16|3263.16|3271.89|3263.89|3271.98|3263.98|3270.64|3262.64|27
1620063430000|2021-05-03 17:37:10|3271.96|3263.96|3273.64|3265.64|3273.64|3265.64|3271.83|3263.83|28
1620063440000|2021-05-03 17:37:20|3273.65|3265.65|3276.95|3268.95|3277.44|3269.44|3273.24|3265.24|28
1620063450000|2021-05-03 17:37:30|3275.46|3267.46|3276.92|3268.92|3277.49|3269.49|3275.38|3267.38|26
1620063460000|2021-05-03 17:37:40|3277|3269|3277.47|3269.47|3277.72|3269.72|3277|3269|27
1620063470000|2021-05-03 17:37:50|3277.57|3269.57|3275.07|3267.07|3277.58|3269.58|3274.96|3266.96|26
1620063480000|2021-05-03 17:38:00|3274.9|3266.9|3275.36|3267.36|3275.56|3267.56|3273.98|3265.98|28
1620063490000|2021-05-03 17:38:10|3275.29|3267.29|3274.32|3266.32|3275.36|3267.36|3274.1|3266.1|27
1620063500000|2021-05-03 17:38:20|3274.24|3266.24|3274.33|3266.33|3275.42|3267.42|3273.98|3265.98|27
1620063510000|2021-05-03 17:38:30|3273.82|3265.82|3273.1|3265.1|3273.9|3265.9|3272.81|3264.81|25
1620063520000|2021-05-03 17:38:40|3273.09|3265.09|3270.82|3262.82|3273.17|3265.17|3270.43|3262.43|27
1620063530000|2021-05-03 17:38:50|3270.9|3262.9|3272.07|3264.07|3272.32|3264.32|3270.9|3262.9|27
1620063540000|2021-05-03 17:39:00|3271.88|3263.88|3271.91|3263.91|3272.59|3264.59|3271.84|3263.84|25
1620063550000|2021-05-03 17:39:10|3271.9|3263.9|3271.69|3263.69|3272.1|3264.1|3270.78|3262.78|27
1620063560000|2021-05-03 17:39:20|3271.79|3263.79|3271.99|3263.99|3272.76|3264.76|3271.53|3263.53|28
1620063570000|2021-05-03 17:39:30|3272|3264|3271.96|3263.96|3272.16|3264.16|3271.88|3263.88|18
1620063580000|2021-05-03 17:39:40|3271.83|3263.83|3270.66|3262.66|3271.91|3263.91|3270.66|3262.66|23
1620063590000|2021-05-03 17:39:50|3270.75|3262.75|3274.87|3266.87|3275.37|3267.37|3270.52|3262.52|28
1620063600000|2021-05-03 17:40:00|3274.61|3266.61|3274.95|3266.95|3275.19|3267.19|3274.52|3266.52|27
1620063610000|2021-05-03 17:40:10|3274.9|3266.9|3275.2|3267.2|3275.38|3267.38|3274.72|3266.72|25
1620063620000|2021-05-03 17:40:20|3275.27|3267.27|3277.95|3269.95|3278.57|3270.57|3275.27|3267.27|27
1620063630000|2021-05-03 17:40:30|3277.86|3269.86|3276.91|3268.91|3277.86|3269.86|3275.65|3267.65|24
1620063640000|2021-05-03 17:40:40|3277.33|3269.33|3277.3|3269.3|3277.6|3269.6|3276.92|3268.92|26
1620063650000|2021-05-03 17:40:50|3277.24|3269.24|3279|3271|3279.65|3271.65|3277.24|3269.24|28
1620063660000|2021-05-03 17:41:00|3279.14|3271.14|3279.56|3271.56|3279.8|3271.8|3278.95|3270.95|23
1620063670000|2021-05-03 17:41:10|3279.64|3271.64|3286.08|3278.08|3286.33|3278.33|3279.64|3271.64|28
1620063680000|2021-05-03 17:41:20|3287.06|3279.06|3286.19|3278.19|3288.95|3280.95|3285.4|3277.4|28
1620063690000|2021-05-03 17:41:30|3286.59|3278.59|3288.36|3280.36|3288.48|3280.48|3286.59|3278.59|28
1620063700000|2021-05-03 17:41:40|3289.02|3281.02|3290.07|3282.07|3290.23|3282.23|3289.02|3281.02|28
1620063710000|2021-05-03 17:41:50|3289.97|3281.97|3287.01|3279.01|3290.2|3282.2|3286.76|3278.76|28
1620063720000|2021-05-03 17:42:00|3287|3279|3287.52|3279.52|3288.27|3280.27|3286.48|3278.48|25
1620063730000|2021-05-03 17:42:10|3287.43|3279.43|3289.65|3281.65|3289.92|3281.92|3287.33|3279.33|27
1620063740000|2021-05-03 17:42:20|3290.21|3282.21|3287.36|3279.36|3290.21|3282.21|3287.35|3279.35|23
1620063750000|2021-05-03 17:42:30|3287.12|3279.12|3286.13|3278.13|3287.12|3279.12|3285.39|3277.39|29
1620063760000|2021-05-03 17:42:40|3286.44|3278.44|3286.75|3278.75|3286.75|3278.75|3286.06|3278.06|26
1620063770000|2021-05-03 17:42:50|3286.4|3278.4|3284.64|3276.64|3286.43|3278.43|3284.62|3276.62|23
1620063780000|2021-05-03 17:43:00|3284.73|3276.73|3283.55|3275.55|3284.88|3276.88|3283.55|3275.55|27
1620063790000|2021-05-03 17:43:10|3283.72|3275.72|3285.28|3277.28|3285.76|3277.76|3283.72|3275.72|27
1620063800000|2021-05-03 17:43:20|3285.47|3277.47|3283.48|3275.48|3285.92|3277.92|3283.17|3275.17|27
1620063810000|2021-05-03 17:43:30|3282.94|3274.94|3282.36|3274.36|3283.2|3275.2|3282.17|3274.17|27
1620063820000|2021-05-03 17:43:40|3282.38|3274.38|3282.92|3274.92|3283.1|3275.1|3282.38|3274.38|22
1620063830000|2021-05-03 17:43:50|3283.07|3275.07|3283.88|3275.88|3283.93|3275.93|3282.73|3274.73|19
1620063840000|2021-05-03 17:44:00|3283.85|3275.85|3282.1|3274.1|3283.88|3275.88|3282.05|3274.05|15
1620063850000|2021-05-03 17:44:10|3282.2|3274.2|3280.97|3272.97|3282.71|3274.71|3280.97|3272.97|21
1620063860000|2021-05-03 17:44:20|3280.96|3272.96|3278.84|3270.84|3280.96|3272.96|3278.83|3270.83|26
1620063870000|2021-05-03 17:44:30|3278.7|3270.7|3279.17|3271.17|3279.71|3271.71|3278.7|3270.7|25
1620063880000|2021-05-03 17:44:40|3279.15|3271.15|3280.69|3272.69|3280.69|3272.69|3279.1|3271.1|25
1620063890000|2021-05-03 17:44:50|3281.92|3273.92|3281.96|3273.96|3282.38|3274.38|3280.92|3272.92|29
1620063900000|2021-05-03 17:45:00|3281.9|3273.9|3284.09|3276.09|3284.52|3276.52|3281.9|3273.9|25
1620063910000|2021-05-03 17:45:10|3284.06|3276.06|3282.6|3274.6|3285.41|3277.41|3282.6|3274.6|25
1620063920000|2021-05-03 17:45:20|3282.9|3274.9|3285.17|3277.17|3285.4|3277.4|3282.9|3274.9|27
1620063930000|2021-05-03 17:45:30|3285.03|3277.03|3286.1|3278.1|3286.1|3278.1|3284.65|3276.65|29
1620063940000|2021-05-03 17:45:40|3286.16|3278.16|3287.82|3279.82|3287.96|3279.96|3285.15|3277.15|27
1620063950000|2021-05-03 17:45:50|3287.98|3279.98|3288.36|3280.36|3288.55|3280.55|3287.82|3279.82|22
1620063960000|2021-05-03 17:46:00|3288.41|3280.41|3286.69|3278.69|3288.66|3280.66|3286.69|3278.69|24
1620063970000|2021-05-03 17:46:10|3286.71|3278.71|3287.62|3279.62|3287.87|3279.87|3285.77|3277.77|27
1620063980000|2021-05-03 17:46:20|3287.78|3279.78|3287.74|3279.74|3288.03|3280.03|3286.87|3278.87|21
1620063990000|2021-05-03 17:46:30|3287.7|3279.7|3286.42|3278.42|3287.91|3279.91|3286.42|3278.42|24
1620064000000|2021-05-03 17:46:40|3286.4|3278.4|3288.71|3280.71|3288.85|3280.85|3286.12|3278.12|27
1620064010000|2021-05-03 17:46:50|3288.8|3280.8|3289.66|3281.66|3290.07|3282.07|3286.94|3278.94|22
1620064020000|2021-05-03 17:47:00|3289.7|3281.7|3289.79|3281.79|3290.5|3282.5|3289.2|3281.2|27
1620064030000|2021-05-03 17:47:10|3289.45|3281.45|3287.96|3279.96|3289.59|3281.59|3287.35|3279.35|27
1620064040000|2021-05-03 17:47:20|3287.93|3279.93|3289.32|3281.32|3289.87|3281.87|3286.11|3278.11|29
1620064050000|2021-05-03 17:47:30|3289.68|3281.68|3288.94|3280.94|3289.68|3281.68|3288.73|3280.73|25
1620064060000|2021-05-03 17:47:40|3289.24|3281.24|3290.64|3282.64|3290.93|3282.93|3287.62|3279.62|26
1620064070000|2021-05-03 17:47:50|3290.87|3282.87|3290.31|3282.31|3290.91|3282.91|3290.2|3282.2|26
1620064080000|2021-05-03 17:48:00|3290.49|3282.49|3289.86|3281.86|3290.49|3282.49|3289.78|3281.78|24
1620064090000|2021-05-03 17:48:10|3290.06|3282.06|3290.16|3282.16|3290.18|3282.18|3289.62|3281.62|25
1620064100000|2021-05-03 17:48:20|3290.15|3282.15|3289.84|3281.84|3290.16|3282.16|3289.84|3281.84|15
1620064110000|2021-05-03 17:48:30|3290.04|3282.04|3286.7|3278.7|3290.17|3282.17|3286.67|3278.67|25
1620064120000|2021-05-03 17:48:40|3286.69|3278.69|3285.49|3277.49|3286.69|3278.69|3285.49|3277.49|28
1620064130000|2021-05-03 17:48:50|3285.24|3277.24|3287.5|3279.5|3287.98|3279.98|3284.69|3276.69|28
1620064140000|2021-05-03 17:49:00|3287.34|3279.34|3288.82|3280.82|3289.09|3281.09|3287.14|3279.14|27
1620064150000|2021-05-03 17:49:10|3288.83|3280.83|3289.18|3281.18|3289.46|3281.46|3288.52|3280.52|25
1620064160000|2021-05-03 17:49:20|3289.15|3281.15|3289.18|3281.18|3289.37|3281.37|3289.1|3281.1|22
1620064170000|2021-05-03 17:49:30|3289.19|3281.19|3289.04|3281.04|3289.55|3281.55|3288.56|3280.56|23
1620064180000|2021-05-03 17:49:40|3289.12|3281.12|3288.63|3280.63|3289.12|3281.12|3288.58|3280.58|20
1620064190000|2021-05-03 17:49:50|3288.49|3280.49|3290.15|3282.15|3290.15|3282.15|3288.49|3280.49|20
1620064200000|2021-05-03 17:50:00|3290.55|3282.55|3289.21|3281.21|3292.64|3284.64|3288.72|3280.72|28
1620064210000|2021-05-03 17:50:10|3289.2|3281.2|3285.42|3277.42|3289.32|3281.32|3285.42|3277.42|26
1620064220000|2021-05-03 17:50:20|3285.11|3277.11|3284.88|3276.88|3285.26|3277.26|3284.57|3276.57|24
1620064230000|2021-05-03 17:50:30|3284.92|3276.92|3284.1|3276.1|3284.95|3276.95|3283.87|3275.87|26
1620064240000|2021-05-03 17:50:40|3284.05|3276.05|3282.26|3274.26|3284.52|3276.52|3282.25|3274.25|28
1620064250000|2021-05-03 17:50:50|3282.3|3274.3|3281.1|3273.1|3282.49|3274.49|3281.1|3273.1|24
1620064260000|2021-05-03 17:51:00|3281.16|3273.16|3279.86|3271.86|3281.36|3273.36|3279.77|3271.77|28
1620064270000|2021-05-03 17:51:10|3279.91|3271.91|3284.88|3276.88|3284.88|3276.88|3279.91|3271.91|26
1620064280000|2021-05-03 17:51:20|3284.79|3276.79|3284.19|3276.19|3285.11|3277.11|3283.59|3275.59|26
1620064290000|2021-05-03 17:51:30|3284.82|3276.82|3287.73|3279.73|3287.73|3279.73|3284.41|3276.41|26
1620064300000|2021-05-03 17:51:40|3287.76|3279.76|3287.04|3279.04|3287.76|3279.76|3285.75|3277.75|27
1620064310000|2021-05-03 17:51:50|3287.16|3279.16|3288.54|3280.54|3288.64|3280.64|3287.16|3279.16|26
1620064320000|2021-05-03 17:52:00|3288.51|3280.51|3287.97|3279.97|3288.95|3280.95|3287.89|3279.89|25
1620064330000|2021-05-03 17:52:10|3288.59|3280.59|3289.53|3281.53|3289.55|3281.55|3288.48|3280.48|21
1620064340000|2021-05-03 17:52:20|3289.98|3281.98|3290.88|3282.88|3291.44|3283.44|3289.98|3281.98|27
1620064350000|2021-05-03 17:52:30|3290.89|3282.89|3289.98|3281.98|3290.89|3282.89|3287.9|3279.9|29
1620064360000|2021-05-03 17:52:40|3290.02|3282.02|3290.88|3282.88|3291.04|3283.04|3290.02|3282.02|25
1620064370000|2021-05-03 17:52:50|3290.85|3282.85|3291.18|3283.18|3291.18|3283.18|3290.72|3282.72|18
1620064380000|2021-05-03 17:53:00|3291.26|3283.26|3290.55|3282.55|3291.79|3283.79|3290.49|3282.49|26
1620064390000|2021-05-03 17:53:10|3290.88|3282.88|3291.4|3283.4|3291.53|3283.53|3290.79|3282.79|18
1620064400000|2021-05-03 17:53:20|3291.35|3283.35|3291.78|3283.78|3292.1|3284.1|3291.35|3283.35|18
1620064410000|2021-05-03 17:53:30|3291.76|3283.76|3291.11|3283.11|3291.83|3283.83|3291|3283|21
1620064420000|2021-05-03 17:53:40|3291.18|3283.18|3289.38|3281.38|3291.24|3283.24|3289.33|3281.33|25
1620064430000|2021-05-03 17:53:50|3289.56|3281.56|3289.28|3281.28|3289.56|3281.56|3289.27|3281.27|20
1620064440000|2021-05-03 17:54:00|3289.23|3281.23|3290.73|3282.73|3290.73|3282.73|3289.22|3281.22|21
1620064450000|2021-05-03 17:54:10|3290.72|3282.72|3293.2|3285.2|3293.33|3285.33|3290.64|3282.64|24
1620064460000|2021-05-03 17:54:20|3293.27|3285.27|3293.32|3285.32|3293.35|3285.35|3292.42|3284.42|22
1620064470000|2021-05-03 17:54:30|3293.36|3285.36|3292.59|3284.59|3293.36|3285.36|3291.49|3283.49|25
1620064480000|2021-05-03 17:54:40|3292.63|3284.63|3292.93|3284.93|3292.93|3284.93|3292.35|3284.35|16
1620064490000|2021-05-03 17:54:50|3292.85|3284.85|3292.38|3284.38|3293.53|3285.53|3291.68|3283.68|22
1620064500000|2021-05-03 17:55:00|3292.31|3284.31|3293.63|3285.63|3293.63|3285.63|3292.31|3284.31|19
1620064510000|2021-05-03 17:55:10|3293.58|3285.58|3293.28|3285.28|3293.66|3285.66|3293.19|3285.19|20
1620064520000|2021-05-03 17:55:20|3293.29|3285.29|3292.95|3284.95|3293.51|3285.51|3292.95|3284.95|24
1620064530000|2021-05-03 17:55:30|3292.84|3284.84|3292.84|3284.84|3292.95|3284.95|3292.2|3284.2|21
1620064540000|2021-05-03 17:55:40|3292.82|3284.82|3293.76|3285.76|3293.76|3285.76|3292.49|3284.49|23
1620064550000|2021-05-03 17:55:50|3293.77|3285.77|3292.46|3284.46|3293.79|3285.79|3291.62|3283.62|26
1620064560000|2021-05-03 17:56:00|3292.27|3284.27|3286.96|3278.96|3292.35|3284.35|3286.8|3278.8|29
1620064570000|2021-05-03 17:56:10|3287.22|3279.22|3290.01|3282.01|3290.01|3282.01|3286.93|3278.93|27
1620064580000|2021-05-03 17:56:20|3290.28|3282.28|3290.2|3282.2|3290.28|3282.28|3289.71|3281.71|21
1620064590000|2021-05-03 17:56:30|3290.34|3282.34|3290.06|3282.06|3290.34|3282.34|3289.64|3281.64|22
1620064600000|2021-05-03 17:56:40|3290.01|3282.01|3288.18|3280.18|3290.12|3282.12|3288.17|3280.17|24
1620064610000|2021-05-03 17:56:50|3288.22|3280.22|3288.11|3280.11|3288.24|3280.24|3287.94|3279.94|24
1620064620000|2021-05-03 17:57:00|3288.16|3280.16|3288.83|3280.83|3288.92|3280.92|3288.16|3280.16|22
1620064630000|2021-05-03 17:57:10|3288.84|3280.84|3287.58|3279.58|3289.18|3281.18|3287.39|3279.39|24
1620064640000|2021-05-03 17:57:20|3287.84|3279.84|3287.4|3279.4|3288.09|3280.09|3287.3|3279.3|21
1620064650000|2021-05-03 17:57:30|3287.41|3279.41|3287.89|3279.89|3287.89|3279.89|3287.14|3279.14|22
1620064660000|2021-05-03 17:57:40|3288.82|3280.82|3291.94|3283.94|3292.91|3284.91|3288.82|3280.82|26
1620064670000|2021-05-03 17:57:50|3292.11|3284.11|3289.52|3281.52|3292.11|3284.11|3289.45|3281.45|23
1620064680000|2021-05-03 17:58:00|3290.27|3282.27|3289.71|3281.71|3291.74|3283.74|3289.68|3281.68|25
1620064690000|2021-05-03 17:58:10|3289.77|3281.77|3288.77|3280.77|3290.05|3282.05|3288.77|3280.77|23
1620064700000|2021-05-03 17:58:20|3289.56|3281.56|3290.4|3282.4|3290.4|3282.4|3289.56|3281.56|18
1620064710000|2021-05-03 17:58:30|3290.41|3282.41|3292.49|3284.49|3292.7|3284.7|3290.41|3282.41|25
1620064720000|2021-05-03 17:58:40|3292.48|3284.48|3290.9|3282.9|3292.52|3284.52|3290.37|3282.37|26
1620064730000|2021-05-03 17:58:50|3290.87|3282.87|3291.3|3283.3|3291.5|3283.5|3290.21|3282.21|25
1620064740000|2021-05-03 17:59:00|3291.36|3283.36|3289.12|3281.12|3291.47|3283.47|3288.69|3280.69|28
1620064750000|2021-05-03 17:59:10|3289.05|3281.05|3290.88|3282.88|3290.99|3282.99|3289.05|3281.05|25
1620064760000|2021-05-03 17:59:20|3290.9|3282.9|3291.02|3283.02|3291.02|3283.02|3290.6|3282.6|22
1620064770000|2021-05-03 17:59:30|3291.05|3283.05|3290.87|3282.87|3291.05|3283.05|3290.09|3282.09|19
1620064780000|2021-05-03 17:59:40|3290.91|3282.91|3290.81|3282.81|3291.64|3283.64|3290.81|3282.81|23
1620064790000|2021-05-03 17:59:50|3290.96|3282.96|3290.96|3282.96|3291.05|3283.05|3290.73|3282.73|25
1620064800000|2021-05-03 18:00:00|3290.92|3282.92|3288.56|3280.56|3291.1|3283.1|3288.56|3280.56|23
1620064810000|2021-05-03 18:00:10|3288.51|3280.51|3286.77|3278.77|3288.51|3280.51|3286.74|3278.74|24
1620064820000|2021-05-03 18:00:20|3286.52|3278.52|3284.34|3276.34|3286.99|3278.99|3284.23|3276.23|29
1620064830000|2021-05-03 18:00:30|3284.05|3276.05|3286.55|3278.55|3286.76|3278.76|3283.89|3275.89|25
1620064840000|2021-05-03 18:00:40|3286.27|3278.27|3282.88|3274.88|3286.28|3278.28|3282.88|3274.88|27
1620064850000|2021-05-03 18:00:50|3282.28|3274.28|3283.51|3275.51|3283.72|3275.72|3281.98|3273.98|25
1620064860000|2021-05-03 18:01:00|3283.63|3275.63|3280.67|3272.67|3283.64|3275.64|3280.67|3272.67|19
1620064870000|2021-05-03 18:01:10|3280.68|3272.68|3280.45|3272.45|3281.44|3273.44|3280.27|3272.27|25
1620064880000|2021-05-03 18:01:20|3280.49|3272.49|3280.53|3272.53|3281.02|3273.02|3279.92|3271.92|24
1620064890000|2021-05-03 18:01:30|3280.58|3272.58|3282.5|3274.5|3284.02|3276.02|3280.32|3272.32|28
1620064900000|2021-05-03 18:01:40|3282.27|3274.27|3287.71|3279.71|3287.79|3279.79|3282.27|3274.27|28
1620064910000|2021-05-03 18:01:50|3287.58|3279.58|3286.69|3278.69|3288.07|3280.07|3286.69|3278.69|28
1620064920000|2021-05-03 18:02:00|3286.67|3278.67|3288.3|3280.3|3288.61|3280.61|3286.54|3278.54|25
1620064930000|2021-05-03 18:02:10|3288.46|3280.46|3287.62|3279.62|3288.93|3280.93|3287.62|3279.62|26
1620064940000|2021-05-03 18:02:20|3287.57|3279.57|3285.61|3277.61|3287.57|3279.57|3285.29|3277.29|26
1620064950000|2021-05-03 18:02:30|3285.67|3277.67|3286.5|3278.5|3287.01|3279.01|3285.64|3277.64|28
1620064960000|2021-05-03 18:02:40|3286.59|3278.59|3287.41|3279.41|3287.59|3279.59|3286.58|3278.58|24
1620064970000|2021-05-03 18:02:50|3287.4|3279.4|3288.39|3280.39|3288.39|3280.39|3287.4|3279.4|22
1620064980000|2021-05-03 18:03:00|3288.46|3280.46|3292.71|3284.71|3293.33|3285.33|3288.44|3280.44|28
1620064990000|2021-05-03 18:03:10|3292.94|3284.94|3294.71|3286.71|3295.33|3287.33|3291.82|3283.82|24
1620065000000|2021-05-03 18:03:20|3295.44|3287.44|3295.05|3287.05|3295.44|3287.44|3294.67|3286.67|16
1620065010000|2021-05-03 18:03:30|3295.19|3287.19|3297.97|3289.97|3298.04|3290.04|3294.99|3286.99|29
1620065020000|2021-05-03 18:03:40|3298.21|3290.21|3300.27|3292.27|3300.53|3292.53|3298.21|3290.21|25
1620065030000|2021-05-03 18:03:50|3300.37|3292.37|3302.08|3294.08|3302.08|3294.08|3300.37|3292.37|28
1620065040000|2021-05-03 18:04:00|3301.96|3293.96|3300.26|3292.26|3302.09|3294.09|3300.22|3292.22|25
1620065050000|2021-05-03 18:04:10|3300.45|3292.45|3294.48|3286.48|3300.5|3292.5|3293.4|3285.4|29
1620065060000|2021-05-03 18:04:20|3295.27|3287.27|3295.54|3287.54|3296.84|3288.84|3295.13|3287.13|28
1620065070000|2021-05-03 18:04:30|3295.58|3287.58|3295.76|3287.76|3295.76|3287.76|3294.95|3286.95|22
1620065080000|2021-05-03 18:04:40|3295.79|3287.79|3296.03|3288.03|3296.03|3288.03|3295.5|3287.5|19
1620065090000|2021-05-03 18:04:50|3296.11|3288.11|3297.41|3289.41|3297.67|3289.67|3296.11|3288.11|22
1620065100000|2021-05-03 18:05:00|3297.35|3289.35|3298.75|3290.75|3298.75|3290.75|3297.35|3289.35|23
1620065110000|2021-05-03 18:05:10|3298.67|3290.67|3301.04|3293.04|3301.41|3293.41|3298.64|3290.64|25
1620065120000|2021-05-03 18:05:20|3301.21|3293.21|3304.57|3296.57|3304.57|3296.57|3301.21|3293.21|27
1620065130000|2021-05-03 18:05:30|3304.42|3296.42|3305.04|3297.04|3305.04|3297.04|3304.09|3296.09|22
1620065140000|2021-05-03 18:05:40|3305.12|3297.12|3310.85|3302.85|3313.89|3305.89|3305.12|3297.12|29
1620065150000|2021-05-03 18:05:50|3310.31|3302.31|3309.12|3301.12|3310.31|3302.31|3307.84|3299.84|27
1620065160000|2021-05-03 18:06:00|3309.58|3301.58|3309.94|3301.94|3310.17|3302.17|3307.83|3299.83|27
1620065170000|2021-05-03 18:06:10|3309.66|3301.66|3306.36|3298.36|3309.9|3301.9|3306.36|3298.36|26
1620065180000|2021-05-03 18:06:20|3307.09|3299.09|3311.66|3303.66|3312.88|3304.88|3307.09|3299.09|29
1620065190000|2021-05-03 18:06:30|3311.04|3303.04|3309.47|3301.47|3311.04|3303.04|3308.4|3300.4|27
1620065200000|2021-05-03 18:06:40|3309.55|3301.55|3309.2|3301.2|3309.61|3301.61|3307.64|3299.64|29
1620065210000|2021-05-03 18:06:50|3310.34|3302.34|3309.91|3301.91|3310.93|3302.93|3309.13|3301.13|26
1620065220000|2021-05-03 18:07:00|3309.99|3301.99|3313.66|3305.66|3313.66|3305.66|3309.99|3301.99|26
1620065230000|2021-05-03 18:07:10|3313.53|3305.53|3317.73|3309.73|3317.73|3309.73|3313.53|3305.53|27
1620065240000|2021-05-03 18:07:20|3318.11|3310.11|3319.48|3311.48|3321.27|3313.27|3318.11|3310.11|28
1620065250000|2021-05-03 18:07:30|3319.55|3311.55|3323.74|3315.74|3323.74|3315.74|3319.52|3311.52|29
1620065260000|2021-05-03 18:07:40|3323.76|3315.76|3324.75|3316.75|3324.91|3316.91|3323.35|3315.35|28
1620065270000|2021-05-03 18:07:50|3325.15|3317.15|3322.72|3314.72|3327.53|3319.53|3322.53|3314.53|29
1620065280000|2021-05-03 18:08:00|3322.96|3314.96|3319.81|3311.81|3324.56|3316.56|3319.47|3311.47|28
1620065290000|2021-05-03 18:08:10|3319.51|3311.51|3324.89|3316.89|3324.89|3316.89|3319.51|3311.51|26
1620065300000|2021-05-03 18:08:20|3324.77|3316.77|3323.54|3315.54|3325.23|3317.23|3323.07|3315.07|26
1620065310000|2021-05-03 18:08:30|3323.46|3315.46|3325.64|3317.64|3325.99|3317.99|3323.46|3315.46|28
1620065320000|2021-05-03 18:08:40|3325.93|3317.93|3325.03|3317.03|3325.93|3317.93|3323.36|3315.36|25
1620065330000|2021-05-03 18:08:50|3325.85|3317.85|3322.11|3314.11|3326.21|3318.21|3321.84|3313.84|29
1620065340000|2021-05-03 18:09:00|3321.98|3313.98|3322.85|3314.85|3323.17|3315.17|3321.8|3313.8|27
1620065350000|2021-05-03 18:09:10|3322.81|3314.81|3322.91|3314.91|3323|3315|3322.45|3314.45|27
1620065360000|2021-05-03 18:09:20|3322.81|3314.81|3323.85|3315.85|3323.91|3315.91|3322.62|3314.62|27
1620065370000|2021-05-03 18:09:30|3323.6|3315.6|3321.61|3313.61|3323.6|3315.6|3321.25|3313.25|27
1620065380000|2021-05-03 18:09:40|3321.76|3313.76|3314.87|3306.87|3321.76|3313.76|3314.27|3306.27|26
1620065390000|2021-05-03 18:09:50|3315.03|3307.03|3313.6|3305.6|3315.14|3307.14|3313.15|3305.15|29
1620065400000|2021-05-03 18:10:00|3313.22|3305.22|3318.08|3310.08|3318.3|3310.3|3313.21|3305.21|29
1620065410000|2021-05-03 18:10:10|3318.44|3310.44|3315.91|3307.91|3319.03|3311.03|3315.91|3307.91|28
1620065420000|2021-05-03 18:10:20|3316.03|3308.03|3316.63|3308.63|3317.14|3309.14|3315.4|3307.4|28
1620065430000|2021-05-03 18:10:30|3316.44|3308.44|3316.83|3308.83|3316.83|3308.83|3315.8|3307.8|24
1620065440000|2021-05-03 18:10:40|3316.82|3308.82|3314.94|3306.94|3316.98|3308.98|3314.74|3306.74|25
1620065450000|2021-05-03 18:10:50|3314.97|3306.97|3314.72|3306.72|3314.97|3306.97|3312.32|3304.32|26
1620065460000|2021-05-03 18:11:00|3313.96|3305.96|3312.2|3304.2|3314.19|3306.19|3312.13|3304.13|24
1620065470000|2021-05-03 18:11:10|3312.06|3304.06|3315.51|3307.51|3316|3308|3310.38|3302.38|28
1620065480000|2021-05-03 18:11:20|3315.43|3307.43|3317|3309|3317.03|3309.03|3315.26|3307.26|28
1620065490000|2021-05-03 18:11:30|3316.98|3308.98|3318.75|3310.75|3318.85|3310.85|3316.13|3308.13|29
1620065500000|2021-05-03 18:11:40|3319.22|3311.22|3317.26|3309.26|3320.49|3312.49|3316.88|3308.88|27
1620065510000|2021-05-03 18:11:50|3317.21|3309.21|3319.62|3311.62|3319.89|3311.89|3317.19|3309.19|25
1620065520000|2021-05-03 18:12:00|3319.45|3311.45|3318.52|3310.52|3319.68|3311.68|3318.52|3310.52|27
1620065530000|2021-05-03 18:12:10|3318.49|3310.49|3317.65|3309.65|3318.49|3310.49|3317.59|3309.59|26
1620065540000|2021-05-03 18:12:20|3317.68|3309.68|3318.72|3310.72|3318.92|3310.92|3317.64|3309.64|24
1620065550000|2021-05-03 18:12:30|3318.58|3310.58|3319.88|3311.88|3319.89|3311.89|3318.58|3310.58|22
1620065560000|2021-05-03 18:12:40|3319.74|3311.74|3322.87|3314.87|3322.99|3314.99|3319.74|3311.74|25
1620065570000|2021-05-03 18:12:50|3322.97|3314.97|3319.92|3311.92|3323|3315|3319.84|3311.84|20
1620065580000|2021-05-03 18:13:00|3320.29|3312.29|3322.84|3314.84|3322.84|3314.84|3320.19|3312.19|25
1620065590000|2021-05-03 18:13:10|3322.97|3314.97|3322.56|3314.56|3323.09|3315.09|3322.41|3314.41|24
1620065600000|2021-05-03 18:13:20|3322.51|3314.51|3321.14|3313.14|3322.51|3314.51|3320.96|3312.96|28
1620065610000|2021-05-03 18:13:30|3321.31|3313.31|3322.27|3314.27|3322.27|3314.27|3321|3313|20
1620065620000|2021-05-03 18:13:40|3322.31|3314.31|3321.22|3313.22|3322.77|3314.77|3320.96|3312.96|24
1620065630000|2021-05-03 18:13:50|3321.16|3313.16|3317.53|3309.53|3321.18|3313.18|3317.11|3309.11|27
1620065640000|2021-05-03 18:14:00|3317.42|3309.42|3318.23|3310.23|3319.92|3311.92|3317.41|3309.41|29
1620065650000|2021-05-03 18:14:10|3318.66|3310.66|3316.17|3308.17|3319.18|3311.18|3316.17|3308.17|26
1620065660000|2021-05-03 18:14:20|3316.14|3308.14|3317.89|3309.89|3318.83|3310.83|3316.13|3308.13|25
1620065670000|2021-05-03 18:14:30|3317.56|3309.56|3315.65|3307.65|3317.81|3309.81|3315.47|3307.47|29
1620065680000|2021-05-03 18:14:40|3315.68|3307.68|3316.23|3308.23|3316.71|3308.71|3315.68|3307.68|25
1620065690000|2021-05-03 18:14:50|3316.29|3308.29|3314.32|3306.32|3316.39|3308.39|3314.32|3306.32|22
1620065700000|2021-05-03 18:15:00|3313.8|3305.8|3312.69|3304.69|3313.8|3305.8|3312.69|3304.69|27
1620065710000|2021-05-03 18:15:10|3313.07|3305.07|3317.12|3309.12|3317.13|3309.13|3312.95|3304.95|28
1620065720000|2021-05-03 18:15:20|3317|3309|3315.46|3307.46|3317|3309|3315.4|3307.4|23
1620065730000|2021-05-03 18:15:30|3315.47|3307.47|3319.12|3311.12|3319.38|3311.38|3314.7|3306.7|27
1620065740000|2021-05-03 18:15:40|3318.94|3310.94|3314.26|3306.26|3319.05|3311.05|3314.26|3306.26|26
1620065750000|2021-05-03 18:15:50|3314.31|3306.31|3314.55|3306.55|3314.89|3306.89|3314.26|3306.26|25
1620065760000|2021-05-03 18:16:00|3314.51|3306.51|3314.08|3306.08|3315.06|3307.06|3313.27|3305.27|28
1620065770000|2021-05-03 18:16:10|3314.16|3306.16|3313.53|3305.53|3314.42|3306.42|3313.53|3305.53|24
1620065780000|2021-05-03 18:16:20|3313.02|3305.02|3312.41|3304.41|3313.3|3305.3|3312.25|3304.25|25
1620065790000|2021-05-03 18:16:30|3312.3|3304.3|3310.8|3302.8|3313.12|3305.12|3310.8|3302.8|25
1620065800000|2021-05-03 18:16:40|3310.43|3302.43|3312.41|3304.41|3313.06|3305.06|3310.43|3302.43|29
1620065810000|2021-05-03 18:16:50|3312.48|3304.48|3313.98|3305.98|3314|3306|3312.48|3304.48|28
1620065820000|2021-05-03 18:17:00|3313.79|3305.79|3313.04|3305.04|3313.99|3305.99|3312.67|3304.67|27
1620065830000|2021-05-03 18:17:10|3313.03|3305.03|3313.9|3305.9|3313.92|3305.92|3312.96|3304.96|24
1620065840000|2021-05-03 18:17:20|3313.88|3305.88|3313.46|3305.46|3313.88|3305.88|3313.38|3305.38|21
1620065850000|2021-05-03 18:17:30|3313.79|3305.79|3314.34|3306.34|3314.45|3306.45|3313.33|3305.33|28
1620065860000|2021-05-03 18:17:40|3314.32|3306.32|3316.64|3308.64|3316.7|3308.7|3314.29|3306.29|27
1620065870000|2021-05-03 18:17:50|3316.35|3308.35|3314.74|3306.74|3316.35|3308.35|3314.36|3306.36|22
1620065880000|2021-05-03 18:18:00|3314.73|3306.73|3318.65|3310.65|3319.28|3311.28|3314.73|3306.73|27
1620065890000|2021-05-03 18:18:10|3317.72|3309.72|3318.68|3310.68|3318.97|3310.97|3317.27|3309.27|27
1620065900000|2021-05-03 18:18:20|3318.76|3310.76|3319.01|3311.01|3319.02|3311.02|3317.72|3309.72|26
1620065910000|2021-05-03 18:18:30|3318.91|3310.91|3319.26|3311.26|3319.27|3311.27|3318.67|3310.67|20
1620065920000|2021-05-03 18:18:40|3319.29|3311.29|3318.91|3310.91|3320.6|3312.6|3318.81|3310.81|20
1620065930000|2021-05-03 18:18:50|3318.64|3310.64|3319.86|3311.86|3319.86|3311.86|3318.43|3310.43|21
1620065940000|2021-05-03 18:19:00|3319.52|3311.52|3317.69|3309.69|3319.77|3311.77|3317.69|3309.69|25
1620065950000|2021-05-03 18:19:10|3318.3|3310.3|3318.17|3310.17|3319.39|3311.39|3318.09|3310.09|25
1620065960000|2021-05-03 18:19:20|3318.02|3310.02|3319.74|3311.74|3319.8|3311.8|3317.64|3309.64|28
1620065970000|2021-05-03 18:19:30|3319.7|3311.7|3315.63|3307.63|3319.7|3311.7|3315.63|3307.63|25
1620065980000|2021-05-03 18:19:40|3315.46|3307.46|3313|3305|3315.46|3307.46|3311.51|3303.51|26
1620065990000|2021-05-03 18:19:50|3312.82|3304.82|3302.2|3294.2|3312.82|3304.82|3302.2|3294.2|29
1620066000000|2021-05-03 18:20:00|3301.32|3293.32|3293.48|3285.48|3301.32|3293.32|3291.77|3283.77|28
1620066010000|2021-05-03 18:20:10|3292.98|3284.98|3296.97|3288.97|3297.34|3289.34|3292.76|3284.76|28
1620066020000|2021-05-03 18:20:20|3297.67|3289.67|3300.94|3292.94|3301.37|3293.37|3297.67|3289.67|28
1620066030000|2021-05-03 18:20:30|3300.98|3292.98|3299.71|3291.71|3301.01|3293.01|3297.26|3289.26|28
1620066040000|2021-05-03 18:20:40|3299.53|3291.53|3301.08|3293.08|3301.08|3293.08|3299.13|3291.13|26
1620066050000|2021-05-03 18:20:50|3302.75|3294.75|3300.89|3292.89|3302.89|3294.89|3299.73|3291.73|27
1620066060000|2021-05-03 18:21:00|3301.46|3293.46|3300.37|3292.37|3302.62|3294.62|3299.72|3291.72|26
1620066070000|2021-05-03 18:21:10|3300.05|3292.05|3303.11|3295.11|3303.48|3295.48|3300.05|3292.05|26
1620066080000|2021-05-03 18:21:20|3303.2|3295.2|3303.92|3295.92|3304.66|3296.66|3303.11|3295.11|26
1620066090000|2021-05-03 18:21:30|3304.14|3296.14|3308.05|3300.05|3308.05|3300.05|3304.14|3296.14|27
1620066100000|2021-05-03 18:21:40|3308.03|3300.03|3309.39|3301.39|3310.4|3302.4|3307.56|3299.56|27
1620066110000|2021-05-03 18:21:50|3308.91|3300.91|3305.96|3297.96|3308.91|3300.91|3304.45|3296.45|29
1620066120000|2021-05-03 18:22:00|3306.06|3298.06|3307.52|3299.52|3307.71|3299.71|3306.06|3298.06|25
1620066130000|2021-05-03 18:22:10|3307.45|3299.45|3306.72|3298.72|3307.68|3299.68|3306.61|3298.61|22
1620066140000|2021-05-03 18:22:20|3306.71|3298.71|3305.14|3297.14|3306.71|3298.71|3304.02|3296.02|25
1620066150000|2021-05-03 18:22:30|3305.15|3297.15|3306.43|3298.43|3306.74|3298.74|3304.85|3296.85|21
1620066160000|2021-05-03 18:22:40|3306.55|3298.55|3306.75|3298.75|3306.86|3298.86|3305.76|3297.76|27
1620066170000|2021-05-03 18:22:50|3306.96|3298.96|3306.57|3298.57|3306.99|3298.99|3306.24|3298.24|19
1620066180000|2021-05-03 18:23:00|3306.59|3298.59|3306.05|3298.05|3307|3299|3305.98|3297.98|21
1620066190000|2021-05-03 18:23:10|3306.26|3298.26|3310.43|3302.43|3310.95|3302.95|3306.26|3298.26|27
1620066200000|2021-05-03 18:23:20|3310.61|3302.61|3310.5|3302.5|3310.76|3302.76|3310.27|3302.27|25
1620066210000|2021-05-03 18:23:30|3309.95|3301.95|3310.32|3302.32|3310.32|3302.32|3306.25|3298.25|29
1620066220000|2021-05-03 18:23:40|3310.53|3302.53|3309.76|3301.76|3310.53|3302.53|3308.7|3300.7|19
1620066230000|2021-05-03 18:23:50|3309.8|3301.8|3309.46|3301.46|3309.8|3301.8|3309.37|3301.37|21
1620066240000|2021-05-03 18:24:00|3309.51|3301.51|3309.5|3301.5|3309.67|3301.67|3309.06|3301.06|21
1620066250000|2021-05-03 18:24:10|3309.54|3301.54|3310.35|3302.35|3310.35|3302.35|3309.53|3301.53|21
1620066260000|2021-05-03 18:24:20|3310.45|3302.45|3310.22|3302.22|3310.84|3302.84|3309.22|3301.22|24
1620066270000|2021-05-03 18:24:30|3310.19|3302.19|3309.91|3301.91|3310.29|3302.29|3309.84|3301.84|16
1620066280000|2021-05-03 18:24:40|3310.01|3302.01|3308.27|3300.27|3310.01|3302.01|3308.21|3300.21|24
1620066290000|2021-05-03 18:24:50|3308.13|3300.13|3306.74|3298.74|3308.56|3300.56|3306.67|3298.67|23
1620066300000|2021-05-03 18:25:00|3306.68|3298.68|3302.61|3294.61|3306.68|3298.68|3302.61|3294.61|28
1620066310000|2021-05-03 18:25:10|3302.42|3294.42|3301.66|3293.66|3302.51|3294.51|3298.47|3290.47|28
1620066320000|2021-05-03 18:25:20|3301.34|3293.34|3299.79|3291.79|3301.49|3293.49|3299.79|3291.79|25
1620066330000|2021-05-03 18:25:30|3299.33|3291.33|3298.81|3290.81|3300.67|3292.67|3298.78|3290.78|28
1620066340000|2021-05-03 18:25:40|3298.98|3290.98|3300.9|3292.9|3300.9|3292.9|3298.98|3290.98|24
1620066350000|2021-05-03 18:25:50|3300.97|3292.97|3300.21|3292.21|3301.05|3293.05|3299.81|3291.81|26
1620066360000|2021-05-03 18:26:00|3300.46|3292.46|3300.07|3292.07|3301.46|3293.46|3300.07|3292.07|26
1620066370000|2021-05-03 18:26:10|3299.98|3291.98|3295.41|3287.41|3300.12|3292.12|3295.41|3287.41|28
1620066380000|2021-05-03 18:26:20|3295.14|3287.14|3296.52|3288.52|3297.01|3289.01|3294.61|3286.61|26
1620066390000|2021-05-03 18:26:30|3296.16|3288.16|3296.2|3288.2|3296.45|3288.45|3295.16|3287.16|27
1620066400000|2021-05-03 18:26:40|3296.22|3288.22|3298.61|3290.61|3298.76|3290.76|3296.03|3288.03|27
1620066410000|2021-05-03 18:26:50|3298.23|3290.23|3298.74|3290.74|3298.83|3290.83|3297.89|3289.89|24
1620066420000|2021-05-03 18:27:00|3298.61|3290.61|3300.32|3292.32|3300.32|3292.32|3298.33|3290.33|26
1620066430000|2021-05-03 18:27:10|3300.87|3292.87|3304.88|3296.88|3306.46|3298.46|3300.87|3292.87|28
1620066440000|2021-05-03 18:27:20|3304.76|3296.76|3303.13|3295.13|3306.13|3298.13|3303.03|3295.03|27
1620066450000|2021-05-03 18:27:30|3303.04|3295.04|3302.67|3294.67|3303.04|3295.04|3302.15|3294.15|26
1620066460000|2021-05-03 18:27:40|3302.7|3294.7|3303.15|3295.15|3303.94|3295.94|3302.39|3294.39|25
1620066470000|2021-05-03 18:27:50|3303.19|3295.19|3303.24|3295.24|3305.11|3297.11|3303.19|3295.19|27
1620066480000|2021-05-03 18:28:00|3303.27|3295.27|3303.28|3295.28|3303.46|3295.46|3302.84|3294.84|23
1620066490000|2021-05-03 18:28:10|3303.23|3295.23|3304.09|3296.09|3304.09|3296.09|3303.18|3295.18|22
1620066500000|2021-05-03 18:28:20|3304.24|3296.24|3304|3296|3304.6|3296.6|3303.63|3295.63|22
1620066510000|2021-05-03 18:28:30|3304.32|3296.32|3305.86|3297.86|3305.86|3297.86|3303.65|3295.65|20
1620066520000|2021-05-03 18:28:40|3306.09|3298.09|3304.34|3296.34|3306.34|3298.34|3304.34|3296.34|23
1620066530000|2021-05-03 18:28:50|3303.53|3295.53|3305.88|3297.88|3305.99|3297.99|3303.31|3295.31|26
1620066540000|2021-05-03 18:29:00|3305.85|3297.85|3305.81|3297.81|3306.37|3298.37|3305.67|3297.67|25
1620066550000|2021-05-03 18:29:10|3306.21|3298.21|3305.07|3297.07|3306.3|3298.3|3304.89|3296.89|20
1620066560000|2021-05-03 18:29:20|3305.11|3297.11|3306.72|3298.72|3306.72|3298.72|3304.06|3296.06|17
1620066570000|2021-05-03 18:29:30|3306.69|3298.69|3305.16|3297.16|3306.69|3298.69|3304.63|3296.63|27
1620066580000|2021-05-03 18:29:40|3305.08|3297.08|3305.81|3297.81|3305.92|3297.92|3304.82|3296.82|21
1620066590000|2021-05-03 18:29:50|3305.84|3297.84|3304.19|3296.19|3306.55|3298.55|3304.19|3296.19|24
1620066600000|2021-05-03 18:30:00|3304.3|3296.3|3305.57|3297.57|3305.85|3297.85|3304.3|3296.3|21
1620066610000|2021-05-03 18:30:10|3305.64|3297.64|3308.01|3300.01|3308.28|3300.28|3305.19|3297.19|23
1620066620000|2021-05-03 18:30:20|3307.73|3299.73|3308.76|3300.76|3309.39|3301.39|3307.73|3299.73|25
1620066630000|2021-05-03 18:30:30|3309.35|3301.35|3306.63|3298.63|3309.35|3301.35|3306.09|3298.09|25
1620066640000|2021-05-03 18:30:40|3306.5|3298.5|3306.7|3298.7|3307.24|3299.24|3306.45|3298.45|25
1620066650000|2021-05-03 18:30:50|3306.69|3298.69|3307.22|3299.22|3307.29|3299.29|3306.69|3298.69|24
1620066660000|2021-05-03 18:31:00|3307.79|3299.79|3307.16|3299.16|3308.16|3300.16|3307.16|3299.16|22
1620066670000|2021-05-03 18:31:10|3307.36|3299.36|3312.27|3304.27|3312.33|3304.33|3307.36|3299.36|26
1620066680000|2021-05-03 18:31:20|3312.28|3304.28|3312.02|3304.02|3312.66|3304.66|3310.28|3302.28|26
1620066690000|2021-05-03 18:31:30|3312.11|3304.11|3313.21|3305.21|3313.21|3305.21|3311.83|3303.83|25
1620066700000|2021-05-03 18:31:40|3313.12|3305.12|3312.45|3304.45|3313.22|3305.22|3311.53|3303.53|29
1620066710000|2021-05-03 18:31:50|3312.24|3304.24|3313.16|3305.16|3313.65|3305.65|3312.18|3304.18|20
1620066720000|2021-05-03 18:32:00|3313.17|3305.17|3312.78|3304.78|3313.26|3305.26|3311.46|3303.46|27
1620066730000|2021-05-03 18:32:10|3311.95|3303.95|3312.11|3304.11|3312.11|3304.11|3311.67|3303.67|22
1620066740000|2021-05-03 18:32:20|3312.13|3304.13|3311.94|3303.94|3312.47|3304.47|3311.71|3303.71|24
1620066750000|2021-05-03 18:32:30|3311.92|3303.92|3313.37|3305.37|3313.37|3305.37|3311.92|3303.92|21
1620066760000|2021-05-03 18:32:40|3312.73|3304.73|3313.1|3305.1|3313.26|3305.26|3312.48|3304.48|23
1620066770000|2021-05-03 18:32:50|3313.05|3305.05|3313.45|3305.45|3313.54|3305.54|3313.05|3305.05|17
1620066780000|2021-05-03 18:33:00|3313.5|3305.5|3313.48|3305.48|3313.51|3305.51|3313.28|3305.28|16
1620066790000|2021-05-03 18:33:10|3313.5|3305.5|3313.46|3305.46|3313.56|3305.56|3313.32|3305.32|20
1620066800000|2021-05-03 18:33:20|3313.53|3305.53|3314.22|3306.22|3314.22|3306.22|3313.28|3305.28|16
1620066810000|2021-05-03 18:33:30|3314.24|3306.24|3319.04|3311.04|3319.46|3311.46|3314.24|3306.24|28
1620066820000|2021-05-03 18:33:40|3318.16|3310.16|3316.91|3308.91|3318.16|3310.16|3316.31|3308.31|23
1620066830000|2021-05-03 18:33:50|3317.33|3309.33|3318.49|3310.49|3318.82|3310.82|3315.34|3307.34|29
1620066840000|2021-05-03 18:34:00|3318.95|3310.95|3322.1|3314.1|3322.1|3314.1|3318.95|3310.95|23
1620066850000|2021-05-03 18:34:10|3322.2|3314.2|3322.97|3314.97|3323.02|3315.02|3322.2|3314.2|25
1620066860000|2021-05-03 18:34:20|3323.06|3315.06|3323.73|3315.73|3324.81|3316.81|3323.06|3315.06|29
1620066870000|2021-05-03 18:34:30|3323.74|3315.74|3325.4|3317.4|3325.4|3317.4|3323.74|3315.74|23
1620066880000|2021-05-03 18:34:40|3325.17|3317.17|3326|3318|3326.03|3318.03|3325.17|3317.17|17
1620066890000|2021-05-03 18:34:50|3325.91|3317.91|3323.3|3315.3|3325.93|3317.93|3323.3|3315.3|21
1620066900000|2021-05-03 18:35:00|3323.34|3315.34|3322.67|3314.67|3323.58|3315.58|3322.67|3314.67|22
1620066910000|2021-05-03 18:35:10|3322.47|3314.47|3316.2|3308.2|3322.47|3314.47|3316.16|3308.16|28
1620066920000|2021-05-03 18:35:20|3315.94|3307.94|3315.03|3307.03|3315.94|3307.94|3315.03|3307.03|27
1620066930000|2021-05-03 18:35:30|3315.12|3307.12|3315.46|3307.46|3315.67|3307.67|3315.02|3307.02|22
1620066940000|2021-05-03 18:35:40|3315.61|3307.61|3315.82|3307.82|3316.16|3308.16|3315.61|3307.61|23
1620066950000|2021-05-03 18:35:50|3315.16|3307.16|3315.06|3307.06|3315.76|3307.76|3313.93|3305.93|26
1620066960000|2021-05-03 18:36:00|3315.14|3307.14|3317.98|3309.98|3317.98|3309.98|3315.14|3307.14|24
1620066970000|2021-05-03 18:36:10|3319.44|3311.44|3318.45|3310.45|3319.66|3311.66|3318.43|3310.43|22
1620066980000|2021-05-03 18:36:20|3318.26|3310.26|3318.65|3310.65|3319.21|3311.21|3316.95|3308.95|28
1620066990000|2021-05-03 18:36:30|3318.66|3310.66|3318.7|3310.7|3319|3311|3317.8|3309.8|21
1620067000000|2021-05-03 18:36:40|3318.64|3310.64|3319.26|3311.26|3319.68|3311.68|3317.61|3309.61|23
1620067010000|2021-05-03 18:36:50|3320.4|3312.4|3320.64|3312.64|3320.66|3312.66|3320.4|3312.4|23
1620067020000|2021-05-03 18:37:00|3320.55|3312.55|3320.75|3312.75|3320.75|3312.75|3320.47|3312.47|25
1620067030000|2021-05-03 18:37:10|3320.77|3312.77|3321.02|3313.02|3321.15|3313.15|3320.68|3312.68|21
1620067040000|2021-05-03 18:37:20|3320.16|3312.16|3317.73|3309.73|3320.16|3312.16|3317.54|3309.54|27
1620067050000|2021-05-03 18:37:30|3317.83|3309.83|3318.46|3310.46|3318.75|3310.75|3317.8|3309.8|26
1620067060000|2021-05-03 18:37:40|3318.47|3310.47|3319.02|3311.02|3319.16|3311.16|3318.47|3310.47|23
1620067070000|2021-05-03 18:37:50|3318.94|3310.94|3317.33|3309.33|3318.96|3310.96|3317.13|3309.13|25
1620067080000|2021-05-03 18:38:00|3317.3|3309.3|3317.55|3309.55|3317.69|3309.69|3317.29|3309.29|27
1620067090000|2021-05-03 18:38:10|3317.72|3309.72|3320.99|3312.99|3321.16|3313.16|3317.72|3309.72|27
1620067100000|2021-05-03 18:38:20|3320.96|3312.96|3324.21|3316.21|3324.26|3316.26|3320.92|3312.92|25
1620067110000|2021-05-03 18:38:30|3323.81|3315.81|3325.95|3317.95|3325.95|3317.95|3323.81|3315.81|27
1620067120000|2021-05-03 18:38:40|3325.72|3317.72|3325.66|3317.66|3326.44|3318.44|3324.5|3316.5|27
1620067130000|2021-05-03 18:38:50|3325.59|3317.59|3324.04|3316.04|3326.08|3318.08|3323.94|3315.94|24
1620067140000|2021-05-03 18:39:00|3323.93|3315.93|3320.56|3312.56|3323.96|3315.96|3319.7|3311.7|28
1620067150000|2021-05-03 18:39:10|3320.77|3312.77|3323.93|3315.93|3323.95|3315.95|3320.77|3312.77|25
1620067160000|2021-05-03 18:39:20|3323.86|3315.86|3321.56|3313.56|3324.16|3316.16|3321.56|3313.56|22
1620067170000|2021-05-03 18:39:30|3321.58|3313.58|3321.46|3313.46|3322.65|3314.65|3321.28|3313.28|25
1620067180000|2021-05-03 18:39:40|3321.41|3313.41|3322.73|3314.73|3322.79|3314.79|3321.41|3313.41|25
1620067190000|2021-05-03 18:39:50|3322.57|3314.57|3324.55|3316.55|3324.97|3316.97|3322.57|3314.57|24
1620067200000|2021-05-03 18:40:00|3324.73|3316.73|3326.33|3318.33|3326.33|3318.33|3324.44|3316.44|25
1620067210000|2021-05-03 18:40:10|3326.49|3318.49|3330.07|3322.07|3331.72|3323.72|3326.49|3318.49|29
1620067220000|2021-05-03 18:40:20|3329.93|3321.93|3329.46|3321.46|3329.93|3321.93|3328.03|3320.03|27
1620067230000|2021-05-03 18:40:30|3329.43|3321.43|3332.14|3324.14|3332.46|3324.46|3329.43|3321.43|26
1620067240000|2021-05-03 18:40:40|3332.15|3324.15|3328.18|3320.18|3333.74|3325.74|3328.18|3320.18|24
1620067250000|2021-05-03 18:40:50|3327.72|3319.72|3326.69|3318.69|3327.72|3319.72|3326.32|3318.32|27
1620067260000|2021-05-03 18:41:00|3326.87|3318.87|3329|3321|3329.05|3321.05|3326.47|3318.47|27
1620067270000|2021-05-03 18:41:10|3329.62|3321.62|3329.76|3321.76|3330.73|3322.73|3329.26|3321.26|26
1620067280000|2021-05-03 18:41:20|3329.31|3321.31|3326.98|3318.98|3329.88|3321.88|3326.97|3318.97|27
1620067290000|2021-05-03 18:41:30|3327.16|3319.16|3329.67|3321.67|3329.67|3321.67|3327.1|3319.1|27
1620067300000|2021-05-03 18:41:40|3329.44|3321.44|3327.88|3319.88|3329.91|3321.91|3327.8|3319.8|28
1620067310000|2021-05-03 18:41:50|3328.07|3320.07|3331.67|3323.67|3332.12|3324.12|3328.07|3320.07|28
1620067320000|2021-05-03 18:42:00|3331.86|3323.86|3331.84|3323.84|3331.9|3323.9|3330.51|3322.51|25
1620067330000|2021-05-03 18:42:10|3331.81|3323.81|3328.64|3320.64|3332.02|3324.02|3328.64|3320.64|27
1620067340000|2021-05-03 18:42:20|3328.4|3320.4|3330.73|3322.73|3330.91|3322.91|3328.3|3320.3|28
1620067350000|2021-05-03 18:42:30|3330.53|3322.53|3329.74|3321.74|3330.58|3322.58|3329.74|3321.74|26
1620067360000|2021-05-03 18:42:40|3329.61|3321.61|3327.58|3319.58|3330.11|3322.11|3327.42|3319.42|28
1620067370000|2021-05-03 18:42:50|3327.51|3319.51|3330|3322|3330.51|3322.51|3327.51|3319.51|24
1620067380000|2021-05-03 18:43:00|3330.18|3322.18|3328.57|3320.57|3330.99|3322.99|3328.57|3320.57|27
1620067390000|2021-05-03 18:43:10|3328.11|3320.11|3330.18|3322.18|3330.27|3322.27|3328.11|3320.11|27
1620067400000|2021-05-03 18:43:20|3330.23|3322.23|3330.3|3322.3|3330.97|3322.97|3330.23|3322.23|20
1620067410000|2021-05-03 18:43:30|3330.29|3322.29|3330.81|3322.81|3330.81|3322.81|3329.64|3321.64|25
1620067420000|2021-05-03 18:43:40|3330.84|3322.84|3330.29|3322.29|3330.86|3322.86|3329.99|3321.99|25
1620067430000|2021-05-03 18:43:50|3330.42|3322.42|3329.76|3321.76|3331.46|3323.46|3329.72|3321.72|26
1620067440000|2021-05-03 18:44:00|3329.88|3321.88|3327.16|3319.16|3329.88|3321.88|3327.09|3319.09|27
1620067450000|2021-05-03 18:44:10|3327.26|3319.26|3328.15|3320.15|3328.19|3320.19|3327.26|3319.26|26
1620067460000|2021-05-03 18:44:20|3328.09|3320.09|3322.55|3314.55|3328.53|3320.53|3322.55|3314.55|28
1620067470000|2021-05-03 18:44:30|3322.19|3314.19|3325.99|3317.99|3326.42|3318.42|3321.66|3313.66|29
1620067480000|2021-05-03 18:44:40|3325.7|3317.7|3325.13|3317.13|3325.82|3317.82|3324.72|3316.72|28
1620067490000|2021-05-03 18:44:50|3325.12|3317.12|3323.53|3315.53|3325.12|3317.12|3322.97|3314.97|27
1620067500000|2021-05-03 18:45:00|3323.7|3315.7|3323.74|3315.74|3324.36|3316.36|3322.97|3314.97|25
1620067510000|2021-05-03 18:45:10|3323.44|3315.44|3327.2|3319.2|3327.2|3319.2|3323.41|3315.41|23
1620067520000|2021-05-03 18:45:20|3327.22|3319.22|3328.43|3320.43|3328.54|3320.54|3327.22|3319.22|21
1620067530000|2021-05-03 18:45:30|3328.57|3320.57|3326.4|3318.4|3328.7|3320.7|3326.23|3318.23|28
1620067540000|2021-05-03 18:45:40|3326.5|3318.5|3325.64|3317.64|3326.55|3318.55|3325.41|3317.41|22
1620067550000|2021-05-03 18:45:50|3325.62|3317.62|3323.31|3315.31|3325.7|3317.7|3322.98|3314.98|28
1620067560000|2021-05-03 18:46:00|3323.54|3315.54|3327.13|3319.13|3327.78|3319.78|3323.53|3315.53|28
1620067570000|2021-05-03 18:46:10|3327.15|3319.15|3326.65|3318.65|3327.27|3319.27|3326.5|3318.5|18
1620067580000|2021-05-03 18:46:20|3326.58|3318.58|3327.09|3319.09|3327.38|3319.38|3326.51|3318.51|24
1620067590000|2021-05-03 18:46:30|3327.1|3319.1|3325.23|3317.23|3327.52|3319.52|3325.23|3317.23|27
1620067600000|2021-05-03 18:46:40|3325.32|3317.32|3325.86|3317.86|3325.98|3317.98|3324.55|3316.55|28
1620067610000|2021-05-03 18:46:50|3325.32|3317.32|3326.05|3318.05|3326.05|3318.05|3325.28|3317.28|24
1620067620000|2021-05-03 18:47:00|3326.13|3318.13|3326.9|3318.9|3327.45|3319.45|3326.03|3318.03|26
1620067630000|2021-05-03 18:47:10|3326.45|3318.45|3325.12|3317.12|3326.45|3318.45|3324.84|3316.84|25
1620067640000|2021-05-03 18:47:20|3325.13|3317.13|3326.16|3318.16|3326.16|3318.16|3325.13|3317.13|19
1620067650000|2021-05-03 18:47:30|3325.97|3317.97|3325.59|3317.59|3326.66|3318.66|3325.58|3317.58|23
1620067660000|2021-05-03 18:47:40|3325.57|3317.57|3324.83|3316.83|3325.68|3317.68|3324.69|3316.69|22
1620067670000|2021-05-03 18:47:50|3324.88|3316.88|3324.65|3316.65|3325.03|3317.03|3324.63|3316.63|25
1620067680000|2021-05-03 18:48:00|3324.58|3316.58|3325.02|3317.02|3325.06|3317.06|3324.58|3316.58|24
1620067690000|2021-05-03 18:48:10|3325.04|3317.04|3325.18|3317.18|3325.31|3317.31|3324.88|3316.88|23
1620067700000|2021-05-03 18:48:20|3325.32|3317.32|3325.23|3317.23|3325.63|3317.63|3325.19|3317.19|27
1620067710000|2021-05-03 18:48:30|3325.13|3317.13|3326.61|3318.61|3327.25|3319.25|3324.99|3316.99|24
1620067720000|2021-05-03 18:48:40|3326.66|3318.66|3325.98|3317.98|3326.76|3318.76|3325.95|3317.95|21
1620067730000|2021-05-03 18:48:50|3325.95|3317.95|3326.17|3318.17|3326.67|3318.67|3325.95|3317.95|22
1620067740000|2021-05-03 18:49:00|3326.28|3318.28|3325.89|3317.89|3326.51|3318.51|3325.85|3317.85|22
1620067750000|2021-05-03 18:49:10|3326.07|3318.07|3328.65|3320.65|3328.74|3320.74|3325.91|3317.91|22
1620067760000|2021-05-03 18:49:20|3328.67|3320.67|3330.11|3322.11|3330.66|3322.66|3328.15|3320.15|26
1620067770000|2021-05-03 18:49:30|3330.05|3322.05|3335.98|3327.98|3335.98|3327.98|3330.05|3322.05|25
1620067780000|2021-05-03 18:49:40|3335.91|3327.91|3332.81|3324.81|3336|3328|3332.81|3324.81|24
1620067790000|2021-05-03 18:49:50|3332.8|3324.8|3330.98|3322.98|3332.8|3324.8|3330.32|3322.32|27
1620067800000|2021-05-03 18:50:00|3331.06|3323.06|3331.38|3323.38|3331.38|3323.38|3330.33|3322.33|26
1620067810000|2021-05-03 18:50:10|3331.62|3323.62|3330.89|3322.89|3331.62|3323.62|3328.64|3320.64|25
1620067820000|2021-05-03 18:50:20|3330.91|3322.91|3330.68|3322.68|3330.99|3322.99|3330.25|3322.25|24
1620067830000|2021-05-03 18:50:30|3330.67|3322.67|3330.62|3322.62|3331.18|3323.18|3330.27|3322.27|26
1620067840000|2021-05-03 18:50:40|3330.75|3322.75|3329.6|3321.6|3331.09|3323.09|3329.6|3321.6|26
1620067850000|2021-05-03 18:50:50|3329.66|3321.66|3326.72|3318.72|3330.07|3322.07|3326.49|3318.49|25
1620067860000|2021-05-03 18:51:00|3326.82|3318.82|3325.98|3317.98|3326.82|3318.82|3325.42|3317.42|23
1620067870000|2021-05-03 18:51:10|3326.09|3318.09|3329.13|3321.13|3329.13|3321.13|3326.09|3318.09|25
1620067880000|2021-05-03 18:51:20|3329.21|3321.21|3326.68|3318.68|3329.49|3321.49|3326.39|3318.39|21
1620067890000|2021-05-03 18:51:30|3327.2|3319.2|3325.67|3317.67|3327.75|3319.75|3325.51|3317.51|26
1620067900000|2021-05-03 18:51:40|3325.68|3317.68|3325.96|3317.96|3326|3318|3325.47|3317.47|22
1620067910000|2021-05-03 18:51:50|3325.92|3317.92|3327.39|3319.39|3327.43|3319.43|3325.64|3317.64|26
1620067920000|2021-05-03 18:52:00|3327.92|3319.92|3328.35|3320.35|3328.75|3320.75|3327.92|3319.92|26
1620067930000|2021-05-03 18:52:10|3328.12|3320.12|3326.98|3318.98|3328.42|3320.42|3326.71|3318.71|25
1620067940000|2021-05-03 18:52:20|3326.8|3318.8|3327.82|3319.82|3327.82|3319.82|3326.37|3318.37|25
1620067950000|2021-05-03 18:52:30|3327.98|3319.98|3326.98|3318.98|3328.24|3320.24|3326.87|3318.87|24
1620067960000|2021-05-03 18:52:40|3326.97|3318.97|3327.14|3319.14|3327.31|3319.31|3326.84|3318.84|24
1620067970000|2021-05-03 18:52:50|3326.97|3318.97|3325.97|3317.97|3326.97|3318.97|3325.54|3317.54|23
1620067980000|2021-05-03 18:53:00|3325.98|3317.98|3326.99|3318.99|3327.94|3319.94|3325.66|3317.66|27
1620067990000|2021-05-03 18:53:10|3327.02|3319.02|3329|3321|3329|3321|3327.01|3319.01|25
1620068000000|2021-05-03 18:53:20|3328.94|3320.94|3332.31|3324.31|3332.58|3324.58|3328.94|3320.94|27
1620068010000|2021-05-03 18:53:30|3332.35|3324.35|3332.2|3324.2|3332.36|3324.36|3331.39|3323.39|24
1620068020000|2021-05-03 18:53:40|3332.19|3324.19|3330|3322|3332.45|3324.45|3330|3322|27
1620068030000|2021-05-03 18:53:50|3330.02|3322.02|3332.05|3324.05|3332.05|3324.05|3330.02|3322.02|23
1620068040000|2021-05-03 18:54:00|3331.88|3323.88|3331.19|3323.19|3332.48|3324.48|3331.14|3323.14|27
1620068050000|2021-05-03 18:54:10|3331.1|3323.1|3330.95|3322.95|3331.26|3323.26|3330.28|3322.28|24
1620068060000|2021-05-03 18:54:20|3331.59|3323.59|3331.67|3323.67|3332.52|3324.52|3331.58|3323.58|25
1620068070000|2021-05-03 18:54:30|3331.53|3323.53|3330.3|3322.3|3331.97|3323.97|3330.3|3322.3|20
1620068080000|2021-05-03 18:54:40|3330.23|3322.23|3330.25|3322.25|3330.89|3322.89|3329.96|3321.96|26
1620068090000|2021-05-03 18:54:50|3329.98|3321.98|3329.6|3321.6|3330.13|3322.13|3329.26|3321.26|25
1620068100000|2021-05-03 18:55:00|3329.62|3321.62|3330.62|3322.62|3330.77|3322.77|3329.62|3321.62|23
1620068110000|2021-05-03 18:55:10|3330.47|3322.47|3331.35|3323.35|3331.54|3323.54|3330.44|3322.44|21
1620068120000|2021-05-03 18:55:20|3331.69|3323.69|3331.89|3323.89|3331.89|3323.89|3330.92|3322.92|18
1620068130000|2021-05-03 18:55:30|3332.16|3324.16|3336.71|3328.71|3336.71|3328.71|3332.16|3324.16|27
1620068140000|2021-05-03 18:55:40|3336.88|3328.88|3335.38|3327.38|3338.44|3330.44|3335.38|3327.38|28
1620068150000|2021-05-03 18:55:50|3335|3327|3334.79|3326.79|3335.3|3327.3|3334.34|3326.34|25
1620068160000|2021-05-03 18:56:00|3334.9|3326.9|3335.71|3327.71|3335.9|3327.9|3334.8|3326.8|23
1620068170000|2021-05-03 18:56:10|3335.63|3327.63|3338.8|3330.8|3338.8|3330.8|3335.45|3327.45|26
1620068180000|2021-05-03 18:56:20|3339.37|3331.37|3340.59|3332.59|3340.88|3332.88|3339.37|3331.37|27
1620068190000|2021-05-03 18:56:30|3341.01|3333.01|3340.89|3332.89|3341.01|3333.01|3339.46|3331.46|24
1620068200000|2021-05-03 18:56:40|3341.06|3333.06|3338.52|3330.52|3341.06|3333.06|3338.31|3330.31|27
1620068210000|2021-05-03 18:56:50|3338.71|3330.71|3337.55|3329.55|3339.13|3331.13|3337.45|3329.45|24
1620068220000|2021-05-03 18:57:00|3337.33|3329.33|3338.89|3330.89|3339.17|3331.17|3336.39|3328.39|28
1620068230000|2021-05-03 18:57:10|3340.77|3332.77|3339.45|3331.45|3341.46|3333.46|3339.41|3331.41|25
1620068240000|2021-05-03 18:57:20|3339.3|3331.3|3338.86|3330.86|3339.72|3331.72|3338.77|3330.77|26
1620068250000|2021-05-03 18:57:30|3338.92|3330.92|3337.28|3329.28|3338.93|3330.93|3337.08|3329.08|26
1620068260000|2021-05-03 18:57:40|3337.11|3329.11|3339.76|3331.76|3340.12|3332.12|3336.74|3328.74|28
1620068270000|2021-05-03 18:57:50|3339.75|3331.75|3339.05|3331.05|3340.42|3332.42|3338.69|3330.69|26
1620068280000|2021-05-03 18:58:00|3338.98|3330.98|3342.4|3334.4|3342.56|3334.56|3338.98|3330.98|28
1620068290000|2021-05-03 18:58:10|3342.18|3334.18|3343.86|3335.86|3344.04|3336.04|3341.77|3333.77|27
1620068300000|2021-05-03 18:58:20|3342.87|3334.87|3341.56|3333.56|3343.25|3335.25|3340.72|3332.72|26
1620068310000|2021-05-03 18:58:30|3341.78|3333.78|3341.58|3333.58|3342.19|3334.19|3341.5|3333.5|24
1620068320000|2021-05-03 18:58:40|3341.27|3333.27|3342.57|3334.57|3342.75|3334.75|3340.8|3332.8|23
1620068330000|2021-05-03 18:58:50|3342.73|3334.73|3342.85|3334.85|3343.28|3335.28|3342.2|3334.2|23
1620068340000|2021-05-03 18:59:00|3342.87|3334.87|3342.13|3334.13|3342.87|3334.87|3341.75|3333.75|25
1620068350000|2021-05-03 18:59:10|3341.9|3333.9|3342|3334|3342.51|3334.51|3341.31|3333.31|20
1620068360000|2021-05-03 18:59:20|3341.64|3333.64|3338.92|3330.92|3341.64|3333.64|3338.92|3330.92|27
1620068370000|2021-05-03 18:59:30|3338.26|3330.26|3338.8|3330.8|3338.8|3330.8|3336.55|3328.55|26
1620068380000|2021-05-03 18:59:40|3338.99|3330.99|3339.09|3331.09|3339.83|3331.83|3338.96|3330.96|26
1620068390000|2021-05-03 18:59:50|3339.26|3331.26|3339.19|3331.19|3339.63|3331.63|3339.19|3331.19|21
1620068400000|2021-05-03 19:00:00|3339.12|3331.12|3334.07|3326.07|3339.12|3331.12|3334.07|3326.07|27
1620068410000|2021-05-03 19:00:10|3333.99|3325.99|3334.08|3326.08|3335.7|3327.7|3333.99|3325.99|22
1620068420000|2021-05-03 19:00:20|3334.05|3326.05|3332.19|3324.19|3334.25|3326.25|3332.08|3324.08|24
1620068430000|2021-05-03 19:00:30|3331.75|3323.75|3331.98|3323.98|3332.91|3324.91|3331.74|3323.74|21
1620068440000|2021-05-03 19:00:40|3332|3324|3332.26|3324.26|3332.39|3324.39|3331.87|3323.87|22
1620068450000|2021-05-03 19:00:50|3332.31|3324.31|3331.61|3323.61|3332.35|3324.35|3330.63|3322.63|23
1620068460000|2021-05-03 19:01:00|3331.63|3323.63|3327.25|3319.25|3331.82|3323.82|3327.25|3319.25|18
1620068470000|2021-05-03 19:01:10|3327.24|3319.24|3326.63|3318.63|3327.38|3319.38|3326.32|3318.32|21
1620068480000|2021-05-03 19:01:20|3326.54|3318.54|3323.67|3315.67|3326.54|3318.54|3323.67|3315.67|26
1620068490000|2021-05-03 19:01:30|3323.5|3315.5|3323.59|3315.59|3323.89|3315.89|3323.36|3315.36|22
1620068500000|2021-05-03 19:01:40|3323.61|3315.61|3329.29|3321.29|3329.33|3321.33|3323.4|3315.4|27
1620068510000|2021-05-03 19:01:50|3329.19|3321.19|3327.91|3319.91|3329.8|3321.8|3327.91|3319.91|27
1620068520000|2021-05-03 19:02:00|3327.46|3319.46|3328.36|3320.36|3328.56|3320.56|3327.09|3319.09|22
1620068530000|2021-05-03 19:02:10|3328.31|3320.31|3325.5|3317.5|3328.32|3320.32|3324.58|3316.58|27
1620068540000|2021-05-03 19:02:20|3325.4|3317.4|3327.03|3319.03|3328.04|3320.04|3324.47|3316.47|28
1620068550000|2021-05-03 19:02:30|3326.87|3318.87|3327.15|3319.15|3328.22|3320.22|3326.01|3318.01|24
1620068560000|2021-05-03 19:02:40|3327.17|3319.17|3329.8|3321.8|3329.91|3321.91|3326.98|3318.98|26
1620068570000|2021-05-03 19:02:50|3329.71|3321.71|3329.13|3321.13|3329.71|3321.71|3328.15|3320.15|25
1620068580000|2021-05-03 19:03:00|3329.05|3321.05|3329.28|3321.28|3329.35|3321.35|3329.05|3321.05|12
1620068590000|2021-05-03 19:03:10|3329.31|3321.31|3333.72|3325.72|3333.72|3325.72|3329.31|3321.31|22
1620068600000|2021-05-03 19:03:20|3334.5|3326.5|3333.83|3325.83|3335.35|3327.35|3333.54|3325.54|22
1620068610000|2021-05-03 19:03:30|3333.84|3325.84|3331.78|3323.78|3334.06|3326.06|3331.78|3323.78|17
1620068620000|2021-05-03 19:03:40|3331.56|3323.56|3329.55|3321.55|3331.56|3323.56|3328.39|3320.39|26
1620068630000|2021-05-03 19:03:50|3329.68|3321.68|3332.34|3324.34|3332.34|3324.34|3329.68|3321.68|18
1620068640000|2021-05-03 19:04:00|3332.43|3324.43|3333.52|3325.52|3333.52|3325.52|3332.43|3324.43|23
1620068650000|2021-05-03 19:04:10|3333.93|3325.93|3332.93|3324.93|3334.05|3326.05|3331.81|3323.81|23
1620068660000|2021-05-03 19:04:20|3333.28|3325.28|3331.91|3323.91|3333.46|3325.46|3331.47|3323.47|27
1620068670000|2021-05-03 19:04:30|3331.83|3323.83|3332.68|3324.68|3332.7|3324.7|3331.41|3323.41|22
1620068680000|2021-05-03 19:04:40|3332.69|3324.69|3332.21|3324.21|3332.89|3324.89|3332.12|3324.12|16
1620068690000|2021-05-03 19:04:50|3332.2|3324.2|3332.81|3324.81|3333.57|3325.57|3332.2|3324.2|19
1620068700000|2021-05-03 19:05:00|3332.23|3324.23|3331.58|3323.58|3332.29|3324.29|3331.58|3323.58|21
1620068710000|2021-05-03 19:05:10|3331.73|3323.73|3329.3|3321.3|3331.96|3323.96|3329.3|3321.3|21
1620068720000|2021-05-03 19:05:20|3329.47|3321.47|3325.67|3317.67|3329.47|3321.47|3323.58|3315.58|23
1620068730000|2021-05-03 19:05:30|3325.97|3317.97|3325.1|3317.1|3326.07|3318.07|3324.82|3316.82|27
1620068740000|2021-05-03 19:05:40|3325.09|3317.09|3322.28|3314.28|3325.21|3317.21|3322.28|3314.28|23
1620068750000|2021-05-03 19:05:50|3321.25|3313.25|3322.99|3314.99|3323.03|3315.03|3320.01|3312.01|24
1620068760000|2021-05-03 19:06:00|3323.05|3315.05|3327.86|3319.86|3327.86|3319.86|3323.05|3315.05|26
1620068770000|2021-05-03 19:06:10|3327.57|3319.57|3324.78|3316.78|3328.74|3320.74|3324.78|3316.78|25
1620068780000|2021-05-03 19:06:20|3324.72|3316.72|3324.84|3316.84|3324.94|3316.94|3324.03|3316.03|25
1620068790000|2021-05-03 19:06:30|3324.48|3316.48|3325.43|3317.43|3325.43|3317.43|3323.93|3315.93|25
1620068800000|2021-05-03 19:06:40|3325.26|3317.26|3326.9|3318.9|3327.03|3319.03|3325.26|3317.26|22
1620068810000|2021-05-03 19:06:50|3326.89|3318.89|3324.17|3316.17|3326.9|3318.9|3324.15|3316.15|17
1620068820000|2021-05-03 19:07:00|3324.14|3316.14|3322.08|3314.08|3324.14|3316.14|3322.08|3314.08|14
1620068830000|2021-05-03 19:07:10|3322.11|3314.11|3322.6|3314.6|3323.12|3315.12|3322.06|3314.06|21
1620068840000|2021-05-03 19:07:20|3322.42|3314.42|3323.21|3315.21|3323.6|3315.6|3322.42|3314.42|22
1620068850000|2021-05-03 19:07:30|3323.19|3315.19|3322.62|3314.62|3323.76|3315.76|3322.33|3314.33|24
1620068860000|2021-05-03 19:07:40|3322.56|3314.56|3322.56|3314.56|3322.62|3314.62|3321.4|3313.4|18
1620068870000|2021-05-03 19:07:50|3322.49|3314.49|3322.27|3314.27|3322.78|3314.78|3322.06|3314.06|25
1620068880000|2021-05-03 19:08:00|3322.19|3314.19|3320.02|3312.02|3322.19|3314.19|3320.02|3312.02|21
1620068890000|2021-05-03 19:08:10|3319.82|3311.82|3320.1|3312.1|3320.1|3312.1|3318.83|3310.83|24
1620068900000|2021-05-03 19:08:20|3320.15|3312.15|3319.43|3311.43|3321.72|3313.72|3319.4|3311.4|27
1620068910000|2021-05-03 19:08:30|3319.42|3311.42|3319.75|3311.75|3319.75|3311.75|3318.37|3310.37|22
1620068920000|2021-05-03 19:08:40|3319.7|3311.7|3318.5|3310.5|3319.7|3311.7|3318.45|3310.45|24
1620068930000|2021-05-03 19:08:50|3318.49|3310.49|3319.77|3311.77|3319.77|3311.77|3318.4|3310.4|19
1620068940000|2021-05-03 19:09:00|3319.85|3311.85|3319.23|3311.23|3320.31|3312.31|3319.23|3311.23|20
1620068950000|2021-05-03 19:09:10|3319.24|3311.24|3319.01|3311.01|3319.24|3311.24|3318.83|3310.83|9
1620068960000|2021-05-03 19:09:20|3318.89|3310.89|3321.19|3313.19|3321.42|3313.42|3318.89|3310.89|22
1620068970000|2021-05-03 19:09:30|3321.18|3313.18|3319.67|3311.67|3321.18|3313.18|3319.66|3311.66|21
1620068980000|2021-05-03 19:09:40|3319.68|3311.68|3319.09|3311.09|3319.71|3311.71|3319.09|3311.09|17
1620068990000|2021-05-03 19:09:50|3318.88|3310.88|3320.81|3312.81|3321.19|3313.19|3318.88|3310.88|24
1620069000000|2021-05-03 19:10:00|3320.83|3312.83|3320.05|3312.05|3320.94|3312.94|3320.05|3312.05|17
1620069010000|2021-05-03 19:10:10|3319.93|3311.93|3319.38|3311.38|3319.95|3311.95|3318.74|3310.74|18
1620069020000|2021-05-03 19:10:20|3319.41|3311.41|3319.69|3311.69|3319.69|3311.69|3319.41|3311.41|8
1620069030000|2021-05-03 19:10:30|3319.66|3311.66|3319.14|3311.14|3320.69|3312.69|3319.1|3311.1|21
1620069040000|2021-05-03 19:10:40|3319.16|3311.16|3317.7|3309.7|3319.16|3311.16|3317.66|3309.66|19
1620069050000|2021-05-03 19:10:50|3317.86|3309.86|3317.46|3309.46|3317.96|3309.96|3317.32|3309.32|25
1620069060000|2021-05-03 19:11:00|3317.3|3309.3|3317.47|3309.47|3317.49|3309.49|3317|3309|16
1620069070000|2021-05-03 19:11:10|3317.56|3309.56|3317.16|3309.16|3317.62|3309.62|3316.84|3308.84|18
1620069080000|2021-05-03 19:11:20|3317.2|3309.2|3317.96|3309.96|3318.57|3310.57|3317.2|3309.2|17
1620069090000|2021-05-03 19:11:30|3317.76|3309.76|3317.32|3309.32|3317.91|3309.91|3317.27|3309.27|16
1620069100000|2021-05-03 19:11:40|3317.24|3309.24|3315.96|3307.96|3317.24|3309.24|3315.93|3307.93|17
1620069110000|2021-05-03 19:11:50|3315.92|3307.92|3307.27|3299.27|3315.92|3307.92|3307.27|3299.27|21
1620069120000|2021-05-03 19:12:00|3306.05|3298.05|3308.4|3300.4|3308.4|3300.4|3304.98|3296.98|26
1620069130000|2021-05-03 19:12:10|3307.39|3299.39|3307.54|3299.54|3307.57|3299.57|3306.78|3298.78|25
1620069140000|2021-05-03 19:12:20|3307.61|3299.61|3300.18|3292.18|3307.61|3299.61|3300.18|3292.18|26
1620069150000|2021-05-03 19:12:30|3300.05|3292.05|3302.49|3294.49|3303.63|3295.63|3297.58|3289.58|28
1620069160000|2021-05-03 19:12:40|3302.93|3294.93|3303.75|3295.75|3304.04|3296.04|3302.05|3294.05|29
1620069170000|2021-05-03 19:12:50|3304.28|3296.28|3303.75|3295.75|3305.42|3297.42|3303.37|3295.37|26
1620069180000|2021-05-03 19:13:00|3303.79|3295.79|3307.1|3299.1|3307.1|3299.1|3303.57|3295.57|28
1620069190000|2021-05-03 19:13:10|3307.09|3299.09|3296.57|3288.57|3307.22|3299.22|3296.57|3288.57|28
1620069200000|2021-05-03 19:13:20|3296.8|3288.8|3290.19|3282.19|3297.15|3289.15|3290.19|3282.19|29
1620069210000|2021-05-03 19:13:30|3290.26|3282.26|3291.54|3283.54|3292.37|3284.37|3288.78|3280.78|27
1620069220000|2021-05-03 19:13:40|3290.4|3282.4|3291.13|3283.13|3294.17|3286.17|3290.36|3282.36|29
1620069230000|2021-05-03 19:13:50|3291.25|3283.25|3290.93|3282.93|3293.09|3285.09|3290.86|3282.86|29
1620069240000|2021-05-03 19:14:00|3290.52|3282.52|3291.52|3283.52|3292.97|3284.97|3290.05|3282.05|28
1620069250000|2021-05-03 19:14:10|3291.26|3283.26|3288.6|3280.6|3291.79|3283.79|3286.68|3278.68|28
1620069260000|2021-05-03 19:14:20|3288.72|3280.72|3287.18|3279.18|3289.78|3281.78|3287.18|3279.18|26
1620069270000|2021-05-03 19:14:30|3287.33|3279.33|3284.8|3276.8|3288.22|3280.22|3284.78|3276.78|23
1620069280000|2021-05-03 19:14:40|3284.83|3276.83|3282.31|3274.31|3284.83|3276.83|3281.24|3273.24|28
1620069290000|2021-05-03 19:14:50|3282.26|3274.26|3280.68|3272.68|3282.26|3274.26|3277.94|3269.94|27
1620069300000|2021-05-03 19:15:00|3280.64|3272.64|3282.18|3274.18|3282.27|3274.27|3280.41|3272.41|24
1620069310000|2021-05-03 19:15:10|3282.49|3274.49|3288.04|3280.04|3288.04|3280.04|3282.49|3274.49|29
1620069320000|2021-05-03 19:15:20|3288.43|3280.43|3287.8|3279.8|3289.83|3281.83|3286.89|3278.89|26
1620069330000|2021-05-03 19:15:30|3287.79|3279.79|3288.61|3280.61|3289.39|3281.39|3287.68|3279.68|24
1620069340000|2021-05-03 19:15:40|3288.67|3280.67|3289.59|3281.59|3289.81|3281.81|3288.34|3280.34|22
1620069350000|2021-05-03 19:15:50|3289.6|3281.6|3289.03|3281.03|3289.6|3281.6|3288.54|3280.54|22
1620069360000|2021-05-03 19:16:00|3288.98|3280.98|3293.16|3285.16|3293.16|3285.16|3288.98|3280.98|22
1620069370000|2021-05-03 19:16:10|3293.31|3285.31|3295.96|3287.96|3296.53|3288.53|3293.31|3285.31|25
1620069380000|2021-05-03 19:16:20|3296.03|3288.03|3298.46|3290.46|3298.46|3290.46|3296|3288|26
1620069390000|2021-05-03 19:16:30|3298.47|3290.47|3296.32|3288.32|3299.35|3291.35|3295.56|3287.56|27
1620069400000|2021-05-03 19:16:40|3296.39|3288.39|3295.49|3287.49|3296.39|3288.39|3293.74|3285.74|28
1620069410000|2021-05-03 19:16:50|3296.2|3288.2|3295.22|3287.22|3296.76|3288.76|3294.65|3286.65|27
1620069420000|2021-05-03 19:17:00|3295.14|3287.14|3297.96|3289.96|3298.11|3290.11|3295.14|3287.14|28
1620069430000|2021-05-03 19:17:10|3297.97|3289.97|3297.03|3289.03|3298.38|3290.38|3297.03|3289.03|25
1620069440000|2021-05-03 19:17:20|3296.61|3288.61|3293.99|3285.99|3296.61|3288.61|3293.99|3285.99|27
1620069450000|2021-05-03 19:17:30|3293.46|3285.46|3294.2|3286.2|3294.2|3286.2|3292.6|3284.6|24
1620069460000|2021-05-03 19:17:40|3293.67|3285.67|3293.12|3285.12|3294.11|3286.11|3293.12|3285.12|24
1620069470000|2021-05-03 19:17:50|3293.15|3285.15|3294.61|3286.61|3294.66|3286.66|3293.06|3285.06|25
1620069480000|2021-05-03 19:18:00|3294.55|3286.55|3292.82|3284.82|3294.73|3286.73|3292.21|3284.21|26
1620069490000|2021-05-03 19:18:10|3292.84|3284.84|3287.28|3279.28|3292.84|3284.84|3287.28|3279.28|27
1620069500000|2021-05-03 19:18:20|3287.02|3279.02|3288.25|3280.25|3289.47|3281.47|3286.26|3278.26|28
1620069510000|2021-05-03 19:18:30|3287.96|3279.96|3285.49|3277.49|3287.96|3279.96|3283.91|3275.91|29
1620069520000|2021-05-03 19:18:40|3285.61|3277.61|3289.26|3281.26|3290.88|3282.88|3285.61|3277.61|29
1620069530000|2021-05-03 19:18:50|3288|3280|3287.66|3279.66|3288.46|3280.46|3287.64|3279.64|27
1620069540000|2021-05-03 19:19:00|3287.73|3279.73|3290.53|3282.53|3290.53|3282.53|3287.2|3279.2|27
1620069550000|2021-05-03 19:19:10|3290.52|3282.52|3287.69|3279.69|3290.52|3282.52|3286.6|3278.6|27
1620069560000|2021-05-03 19:19:20|3287.54|3279.54|3280.71|3272.71|3287.64|3279.64|3280.71|3272.71|28
1620069570000|2021-05-03 19:19:30|3280.69|3272.69|3276.33|3268.33|3280.69|3272.69|3276.24|3268.24|26
1620069580000|2021-05-03 19:19:40|3276.4|3268.4|3275.53|3267.53|3276.42|3268.42|3274.43|3266.43|27
1620069590000|2021-05-03 19:19:50|3275.85|3267.85|3270.53|3262.53|3278.35|3270.35|3270.53|3262.53|27
1620069600000|2021-05-03 19:20:00|3271.14|3263.14|3276.53|3268.53|3276.75|3268.75|3271.14|3263.14|29
1620069610000|2021-05-03 19:20:10|3277.72|3269.72|3276.72|3268.72|3279.08|3271.08|3276.72|3268.72|29
1620069620000|2021-05-03 19:20:20|3276.35|3268.35|3274.8|3266.8|3276.35|3268.35|3270.68|3262.68|27
1620069630000|2021-05-03 19:20:30|3274.61|3266.61|3270.35|3262.35|3274.7|3266.7|3270.1|3262.1|29
1620069640000|2021-05-03 19:20:40|3270.25|3262.25|3267.72|3259.72|3271.73|3263.73|3267.72|3259.72|28
1620069650000|2021-05-03 19:20:50|3267.68|3259.68|3267.26|3259.26|3270.69|3262.69|3267.09|3259.09|29
1620069660000|2021-05-03 19:21:00|3267.39|3259.39|3268.9|3260.9|3268.99|3260.99|3266.7|3258.7|25
1620069670000|2021-05-03 19:21:10|3269.02|3261.02|3267.58|3259.58|3269.03|3261.03|3266.89|3258.89|27
1620069680000|2021-05-03 19:21:20|3267.95|3259.95|3271.66|3263.66|3272.67|3264.67|3267.91|3259.91|28
1620069690000|2021-05-03 19:21:30|3271.97|3263.97|3273.84|3265.84|3273.84|3265.84|3270.34|3262.34|29
1620069700000|2021-05-03 19:21:40|3274.05|3266.05|3271.7|3263.7|3274.4|3266.4|3271.25|3263.25|26
1620069710000|2021-05-03 19:21:50|3271.75|3263.75|3271.93|3263.93|3273.75|3265.75|3271.41|3263.41|27
1620069720000|2021-05-03 19:22:00|3271.99|3263.99|3273.93|3265.93|3273.93|3265.93|3271.68|3263.68|28
1620069730000|2021-05-03 19:22:10|3274.13|3266.13|3277.89|3269.89|3277.91|3269.91|3274.13|3266.13|28
1620069740000|2021-05-03 19:22:20|3277.97|3269.97|3280.78|3272.78|3280.78|3272.78|3277.97|3269.97|26
1620069750000|2021-05-03 19:22:30|3280.74|3272.74|3279.03|3271.03|3281.39|3273.39|3278.73|3270.73|29
1620069760000|2021-05-03 19:22:40|3279.07|3271.07|3279.18|3271.18|3279.54|3271.54|3278.44|3270.44|26
1620069770000|2021-05-03 19:22:50|3279.13|3271.13|3277.2|3269.2|3279.33|3271.33|3277.2|3269.2|22
1620069780000|2021-05-03 19:23:00|3277.02|3269.02|3275.84|3267.84|3277.02|3269.02|3274.74|3266.74|29
1620069790000|2021-05-03 19:23:10|3275.79|3267.79|3277.07|3269.07|3277.07|3269.07|3275.27|3267.27|26
1620069800000|2021-05-03 19:23:20|3276.97|3268.97|3274.61|3266.61|3278.16|3270.16|3274.61|3266.61|29
1620069810000|2021-05-03 19:23:30|3274.04|3266.04|3272.66|3264.66|3274.04|3266.04|3272.38|3264.38|27
1620069820000|2021-05-03 19:23:40|3272.69|3264.69|3276.19|3268.19|3276.19|3268.19|3272.56|3264.56|29
1620069830000|2021-05-03 19:23:50|3276.56|3268.56|3275.77|3267.77|3277.07|3269.07|3275.25|3267.25|25
1620069840000|2021-05-03 19:24:00|3275.58|3267.58|3279.23|3271.23|3279.23|3271.23|3274.84|3266.84|24
1620069850000|2021-05-03 19:24:10|3278.87|3270.87|3276.83|3268.83|3278.87|3270.87|3275.6|3267.6|25
1620069860000|2021-05-03 19:24:20|3276.92|3268.92|3278.12|3270.12|3278.97|3270.97|3276.66|3268.66|26
1620069870000|2021-05-03 19:24:30|3277.12|3269.12|3277.65|3269.65|3277.96|3269.96|3276.45|3268.45|27
1620069880000|2021-05-03 19:24:40|3277.64|3269.64|3279.75|3271.75|3279.75|3271.75|3277.64|3269.64|28
1620069890000|2021-05-03 19:24:50|3279.77|3271.77|3282.03|3274.03|3282.82|3274.82|3279.77|3271.77|28
1620069900000|2021-05-03 19:25:00|3281.9|3273.9|3284.75|3276.75|3284.75|3276.75|3281.37|3273.37|28
1620069910000|2021-05-03 19:25:10|3284.61|3276.61|3290.2|3282.2|3290.37|3282.37|3284.61|3276.61|27
1620069920000|2021-05-03 19:25:20|3290.43|3282.43|3287.26|3279.26|3290.9|3282.9|3286.31|3278.31|28
1620069930000|2021-05-03 19:25:30|3287.19|3279.19|3288.75|3280.75|3289.3|3281.3|3286.92|3278.92|27
1620069940000|2021-05-03 19:25:40|3288.77|3280.77|3286.43|3278.43|3288.77|3280.77|3285.73|3277.73|26
1620069950000|2021-05-03 19:25:50|3286.45|3278.45|3286.19|3278.19|3287.6|3279.6|3286.19|3278.19|26
1620069960000|2021-05-03 19:26:00|3285.65|3277.65|3284.93|3276.93|3285.65|3277.65|3282.35|3274.35|29
1620069970000|2021-05-03 19:26:10|3285.16|3277.16|3286.19|3278.19|3286.6|3278.6|3285.16|3277.16|25
1620069980000|2021-05-03 19:26:20|3286.25|3278.25|3287.8|3279.8|3287.81|3279.81|3286.2|3278.2|27
1620069990000|2021-05-03 19:26:30|3287.74|3279.74|3289.21|3281.21|3289.54|3281.54|3287.74|3279.74|29
1620070000000|2021-05-03 19:26:40|3289.13|3281.13|3291.03|3283.03|3291.94|3283.94|3289.13|3281.13|27
1620070010000|2021-05-03 19:26:50|3290.97|3282.97|3290.16|3282.16|3291.25|3283.25|3289.92|3281.92|26
1620070020000|2021-05-03 19:27:00|3290.12|3282.12|3291.99|3283.99|3291.99|3283.99|3290.12|3282.12|26
1620070030000|2021-05-03 19:27:10|3292.01|3284.01|3293.48|3285.48|3293.51|3285.51|3292.01|3284.01|26
1620070040000|2021-05-03 19:27:20|3293.56|3285.56|3292.4|3284.4|3293.56|3285.56|3292.4|3284.4|23
1620070050000|2021-05-03 19:27:30|3292.41|3284.41|3291.97|3283.97|3292.41|3284.41|3290.94|3282.94|26
1620070060000|2021-05-03 19:27:40|3291.93|3283.93|3291.9|3283.9|3292.38|3284.38|3291.9|3283.9|26
1620070070000|2021-05-03 19:27:50|3291.54|3283.54|3286.97|3278.97|3291.54|3283.54|3286.89|3278.89|26
1620070080000|2021-05-03 19:28:00|3286.96|3278.96|3289.42|3281.42|3289.49|3281.49|3286.84|3278.84|26
1620070090000|2021-05-03 19:28:10|3289.44|3281.44|3289.84|3281.84|3289.84|3281.84|3288.97|3280.97|26
1620070100000|2021-05-03 19:28:20|3289.8|3281.8|3290.66|3282.66|3290.66|3282.66|3289.65|3281.65|22
1620070110000|2021-05-03 19:28:30|3290.68|3282.68|3292.93|3284.93|3292.95|3284.95|3290.55|3282.55|21
1620070120000|2021-05-03 19:28:40|3293.03|3285.03|3292.37|3284.37|3293.03|3285.03|3291.76|3283.76|26
1620070130000|2021-05-03 19:28:50|3292.4|3284.4|3295.21|3287.21|3295.68|3287.68|3292.37|3284.37|24
1620070140000|2021-05-03 19:29:00|3294.95|3286.95|3293.44|3285.44|3294.95|3286.95|3292.83|3284.83|26
1620070150000|2021-05-03 19:29:10|3293.46|3285.46|3294.55|3286.55|3295.54|3287.54|3293.46|3285.46|28
1620070160000|2021-05-03 19:29:20|3294.16|3286.16|3295.68|3287.68|3295.68|3287.68|3292.78|3284.78|27
1620070170000|2021-05-03 19:29:30|3295.91|3287.91|3294.17|3286.17|3295.95|3287.95|3293.18|3285.18|27
1620070180000|2021-05-03 19:29:40|3293.95|3285.95|3294.12|3286.12|3294.22|3286.22|3293.83|3285.83|20
1620070190000|2021-05-03 19:29:50|3294.53|3286.53|3296.23|3288.23|3296.23|3288.23|3294.53|3286.53|28
1620070200000|2021-05-03 19:30:00|3296.24|3288.24|3293.46|3285.46|3296.24|3288.24|3293.46|3285.46|27
1620070210000|2021-05-03 19:30:10|3293.59|3285.59|3296.15|3288.15|3296.15|3288.15|3293.54|3285.54|27
1620070220000|2021-05-03 19:30:20|3296.52|3288.52|3297.41|3289.41|3297.47|3289.47|3296.34|3288.34|26
1620070230000|2021-05-03 19:30:30|3297.51|3289.51|3297.35|3289.35|3297.51|3289.51|3297.04|3289.04|23
1620070240000|2021-05-03 19:30:40|3297.33|3289.33|3298.12|3290.12|3298.12|3290.12|3297.3|3289.3|23
1620070250000|2021-05-03 19:30:50|3298.17|3290.17|3299.63|3291.63|3300.46|3292.46|3298.14|3290.14|26
1620070260000|2021-05-03 19:31:00|3299.7|3291.7|3299.66|3291.66|3300.05|3292.05|3299.66|3291.66|27
1620070270000|2021-05-03 19:31:10|3299.7|3291.7|3300.92|3292.92|3301.01|3293.01|3299.54|3291.54|27
1620070280000|2021-05-03 19:31:20|3300.87|3292.87|3300.97|3292.97|3301.11|3293.11|3300.84|3292.84|24
1620070290000|2021-05-03 19:31:30|3301.14|3293.14|3301.76|3293.76|3301.76|3293.76|3300.86|3292.86|28
1620070300000|2021-05-03 19:31:40|3301.72|3293.72|3301.78|3293.78|3302.02|3294.02|3301.59|3293.59|19
1620070310000|2021-05-03 19:31:50|3301.85|3293.85|3303.74|3295.74|3303.75|3295.75|3301.85|3293.85|22
1620070320000|2021-05-03 19:32:00|3303.73|3295.73|3307.62|3299.62|3308.08|3300.08|3303.71|3295.71|26
1620070330000|2021-05-03 19:32:10|3307.66|3299.66|3307.01|3299.01|3308.19|3300.19|3306.56|3298.56|27
1620070340000|2021-05-03 19:32:20|3307.29|3299.29|3309.7|3301.7|3309.7|3301.7|3307.09|3299.09|28
1620070350000|2021-05-03 19:32:30|3309.97|3301.97|3312.15|3304.15|3312.23|3304.23|3309.97|3301.97|26
1620070360000|2021-05-03 19:32:40|3312.33|3304.33|3316.14|3308.14|3316.14|3308.14|3312.26|3304.26|28
1620070370000|2021-05-03 19:32:50|3316.15|3308.15|3315.3|3307.3|3317|3309|3314.66|3306.66|28
1620070380000|2021-05-03 19:33:00|3315.28|3307.28|3310.79|3302.79|3315.28|3307.28|3309.79|3301.79|29
1620070390000|2021-05-03 19:33:10|3310.64|3302.64|3311.62|3303.62|3312.46|3304.46|3310.64|3302.64|29
1620070400000|2021-05-03 19:33:20|3311.52|3303.52|3314.71|3306.71|3316.04|3308.04|3311.52|3303.52|28
1620070410000|2021-05-03 19:33:30|3314.51|3306.51|3314.3|3306.3|3316.24|3308.24|3314.3|3306.3|28
1620070420000|2021-05-03 19:33:40|3313.76|3305.76|3312.38|3304.38|3313.76|3305.76|3311.88|3303.88|26
1620070430000|2021-05-03 19:33:50|3312.48|3304.48|3315.11|3307.11|3315.11|3307.11|3312.48|3304.48|24
1620070440000|2021-05-03 19:34:00|3315.05|3307.05|3314.43|3306.43|3315.48|3307.48|3314.38|3306.38|28
1620070450000|2021-05-03 19:34:10|3314.39|3306.39|3314.09|3306.09|3314.91|3306.91|3314.09|3306.09|25
1620070460000|2021-05-03 19:34:20|3314.11|3306.11|3312.81|3304.81|3314.17|3306.17|3312.74|3304.74|25
1620070470000|2021-05-03 19:34:30|3312.66|3304.66|3311.32|3303.32|3312.87|3304.87|3311.32|3303.32|27
1620070480000|2021-05-03 19:34:40|3311.14|3303.14|3305.77|3297.77|3311.14|3303.14|3305.1|3297.1|26
1620070490000|2021-05-03 19:34:50|3305.67|3297.67|3309.47|3301.47|3309.78|3301.78|3305.67|3297.67|28
1620070500000|2021-05-03 19:35:00|3309.63|3301.63|3310.89|3302.89|3311.25|3303.25|3309.63|3301.63|26
1620070510000|2021-05-03 19:35:10|3310.91|3302.91|3308.09|3300.09|3310.91|3302.91|3307.86|3299.86|24
1620070520000|2021-05-03 19:35:20|3308.37|3300.37|3306.44|3298.44|3308.37|3300.37|3306.36|3298.36|28
1620070530000|2021-05-03 19:35:30|3306.58|3298.58|3305.99|3297.99|3306.58|3298.58|3304.73|3296.73|27
1620070540000|2021-05-03 19:35:40|3306.12|3298.12|3306.53|3298.53|3307.59|3299.59|3306.12|3298.12|24
1620070550000|2021-05-03 19:35:50|3306.51|3298.51|3308.07|3300.07|3308.07|3300.07|3306.17|3298.17|27
1620070560000|2021-05-03 19:36:00|3308.17|3300.17|3307.23|3299.23|3308.19|3300.19|3306.8|3298.8|25
1620070570000|2021-05-03 19:36:10|3307.25|3299.25|3311.59|3303.59|3311.66|3303.66|3307.08|3299.08|27
1620070580000|2021-05-03 19:36:20|3310.64|3302.64|3309.26|3301.26|3312.07|3304.07|3309.03|3301.03|23
1620070590000|2021-05-03 19:36:30|3309.92|3301.92|3312.12|3304.12|3312.26|3304.26|3309.92|3301.92|29
1620070600000|2021-05-03 19:36:40|3312.13|3304.13|3312.23|3304.23|3312.36|3304.36|3311.52|3303.52|20
1620070610000|2021-05-03 19:36:50|3312.21|3304.21|3312.75|3304.75|3313.41|3305.41|3311.97|3303.97|23
1620070620000|2021-05-03 19:37:00|3312.94|3304.94|3310.63|3302.63|3313.62|3305.62|3310.46|3302.46|25
1620070630000|2021-05-03 19:37:10|3310.62|3302.62|3314.3|3306.3|3314.3|3306.3|3310.53|3302.53|24
1620070640000|2021-05-03 19:37:20|3314.35|3306.35|3315.04|3307.04|3315.46|3307.46|3314.35|3306.35|28
1620070650000|2021-05-03 19:37:30|3315.09|3307.09|3315.51|3307.51|3315.57|3307.57|3315.05|3307.05|26
1620070660000|2021-05-03 19:37:40|3315.42|3307.42|3315.05|3307.05|3315.42|3307.42|3314.02|3306.02|26
1620070670000|2021-05-03 19:37:50|3315.02|3307.02|3315.28|3307.28|3315.51|3307.51|3314.91|3306.91|23
1620070680000|2021-05-03 19:38:00|3314.98|3306.98|3312.35|3304.35|3314.98|3306.98|3309.8|3301.8|28
1620070690000|2021-05-03 19:38:10|3312.14|3304.14|3311.52|3303.52|3312.14|3304.14|3309.82|3301.82|28
1620070700000|2021-05-03 19:38:20|3311.62|3303.62|3312.51|3304.51|3312.57|3304.57|3310.7|3302.7|28
1620070710000|2021-05-03 19:38:30|3312.47|3304.47|3311.75|3303.75|3312.52|3304.52|3310.88|3302.88|20
1620070720000|2021-05-03 19:38:40|3311.76|3303.76|3312.32|3304.32|3312.35|3304.35|3311.3|3303.3|21
1620070730000|2021-05-03 19:38:50|3311.83|3303.83|3312.76|3304.76|3312.76|3304.76|3311.83|3303.83|28
1620070740000|2021-05-03 19:39:00|3312.74|3304.74|3309.82|3301.82|3313.04|3305.04|3309.72|3301.72|25
1620070750000|2021-05-03 19:39:10|3310.24|3302.24|3311.65|3303.65|3311.65|3303.65|3310.18|3302.18|27
1620070760000|2021-05-03 19:39:20|3311.71|3303.71|3310.63|3302.63|3312.5|3304.5|3310.63|3302.63|28
1620070770000|2021-05-03 19:39:30|3310.61|3302.61|3310.84|3302.84|3310.84|3302.84|3309.49|3301.49|27
1620070780000|2021-05-03 19:39:40|3310.85|3302.85|3312.94|3304.94|3313.46|3305.46|3310.59|3302.59|28
1620070790000|2021-05-03 19:39:50|3312.69|3304.69|3313.39|3305.39|3313.57|3305.57|3311.07|3303.07|24
1620070800000|2021-05-03 19:40:00|3313.44|3305.44|3312.04|3304.04|3313.44|3305.44|3311.36|3303.36|29
1620070810000|2021-05-03 19:40:10|3312.19|3304.19|3312.86|3304.86|3313.54|3305.54|3312.15|3304.15|28
1620070820000|2021-05-03 19:40:20|3312.89|3304.89|3313.4|3305.4|3313.4|3305.4|3312.35|3304.35|21
1620070830000|2021-05-03 19:40:30|3313.39|3305.39|3313.36|3305.36|3313.5|3305.5|3313.36|3305.36|18
1620070840000|2021-05-03 19:40:40|3313.44|3305.44|3313.5|3305.5|3313.5|3305.5|3312.06|3304.06|25
1620070850000|2021-05-03 19:40:50|3313.57|3305.57|3315.76|3307.76|3315.96|3307.96|3313.53|3305.53|24
1620070860000|2021-05-03 19:41:00|3315.81|3307.81|3316.46|3308.46|3316.46|3308.46|3314.07|3306.07|27
1620070870000|2021-05-03 19:41:10|3317.43|3309.43|3317.4|3309.4|3318.39|3310.39|3316.88|3308.88|29
1620070880000|2021-05-03 19:41:20|3317.55|3309.55|3317.6|3309.6|3319.16|3311.16|3316.72|3308.72|28
1620070890000|2021-05-03 19:41:30|3317.82|3309.82|3318.98|3310.98|3319.09|3311.09|3317.82|3309.82|27
1620070900000|2021-05-03 19:41:40|3319.01|3311.01|3318.4|3310.4|3319.01|3311.01|3317.01|3309.01|27
1620070910000|2021-05-03 19:41:50|3318.5|3310.5|3318.52|3310.52|3318.9|3310.9|3318.34|3310.34|23
1620070920000|2021-05-03 19:42:00|3318.5|3310.5|3318.57|3310.57|3318.67|3310.67|3318.37|3310.37|26
1620070930000|2021-05-03 19:42:10|3318.49|3310.49|3314.78|3306.78|3318.53|3310.53|3314.5|3306.5|24
1620070940000|2021-05-03 19:42:20|3314.82|3306.82|3318.18|3310.18|3318.18|3310.18|3314.66|3306.66|27
1620070950000|2021-05-03 19:42:30|3317.44|3309.44|3318.51|3310.51|3318.78|3310.78|3317.44|3309.44|25
1620070960000|2021-05-03 19:42:40|3318.48|3310.48|3318.61|3310.61|3318.61|3310.61|3316.25|3308.25|28
1620070970000|2021-05-03 19:42:50|3318.48|3310.48|3315.2|3307.2|3318.48|3310.48|3315.2|3307.2|28
1620070980000|2021-05-03 19:43:00|3315.37|3307.37|3315.36|3307.36|3316.15|3308.15|3315.16|3307.16|27
1620070990000|2021-05-03 19:43:10|3315.26|3307.26|3311.96|3303.96|3315.31|3307.31|3311.96|3303.96|24
1620071000000|2021-05-03 19:43:20|3311.93|3303.93|3311.71|3303.71|3312.74|3304.74|3311.39|3303.39|27
1620071010000|2021-05-03 19:43:30|3311.91|3303.91|3313.3|3305.3|3314.09|3306.09|3311.91|3303.91|25
1620071020000|2021-05-03 19:43:40|3313.4|3305.4|3308.38|3300.38|3313.67|3305.67|3308.38|3300.38|27
1620071030000|2021-05-03 19:43:50|3308.07|3300.07|3308.63|3300.63|3309.12|3301.12|3307.77|3299.77|28
1620071040000|2021-05-03 19:44:00|3308.6|3300.6|3309.17|3301.17|3309.17|3301.17|3308|3300|24
1620071050000|2021-05-03 19:44:10|3309.32|3301.32|3311.4|3303.4|3311.76|3303.76|3309.29|3301.29|24
1620071060000|2021-05-03 19:44:20|3311.71|3303.71|3310.95|3302.95|3312.79|3304.79|3310.41|3302.41|25
1620071070000|2021-05-03 19:44:30|3310.47|3302.47|3312.26|3304.26|3312.41|3304.41|3310.35|3302.35|25
1620071080000|2021-05-03 19:44:40|3312.3|3304.3|3311.16|3303.16|3312.38|3304.38|3311.15|3303.15|28
1620071090000|2021-05-03 19:44:50|3311.1|3303.1|3312.36|3304.36|3312.36|3304.36|3310.99|3302.99|22
1620071100000|2021-05-03 19:45:00|3312.54|3304.54|3308.69|3300.69|3312.58|3304.58|3308.62|3300.62|29
1620071110000|2021-05-03 19:45:10|3308.8|3300.8|3307.84|3299.84|3308.93|3300.93|3307.64|3299.64|28
1620071120000|2021-05-03 19:45:20|3308.14|3300.14|3306.44|3298.44|3309.82|3301.82|3306.44|3298.44|28
1620071130000|2021-05-03 19:45:30|3306.52|3298.52|3302.95|3294.95|3306.59|3298.59|3302.95|3294.95|23
1620071140000|2021-05-03 19:45:40|3302.64|3294.64|3298.84|3290.84|3302.64|3294.64|3298.84|3290.84|27
1620071150000|2021-05-03 19:45:50|3298.74|3290.74|3298.54|3290.54|3300.94|3292.94|3297.56|3289.56|28
1620071160000|2021-05-03 19:46:00|3298.51|3290.51|3301.52|3293.52|3301.52|3293.52|3298.51|3290.51|26
1620071170000|2021-05-03 19:46:10|3301.69|3293.69|3303.08|3295.08|3303.67|3295.67|3301.23|3293.23|28
1620071180000|2021-05-03 19:46:20|3302.94|3294.94|3303.36|3295.36|3303.39|3295.39|3301.42|3293.42|27
1620071190000|2021-05-03 19:46:30|3303.23|3295.23|3304.76|3296.76|3304.76|3296.76|3301.54|3293.54|29
1620071200000|2021-05-03 19:46:40|3304.91|3296.91|3303.83|3295.83|3305.2|3297.2|3302.93|3294.93|28
1620071210000|2021-05-03 19:46:50|3303.29|3295.29|3302.55|3294.55|3303.34|3295.34|3302.22|3294.22|27
1620071220000|2021-05-03 19:47:00|3302.91|3294.91|3303.06|3295.06|3303.25|3295.25|3302.86|3294.86|24
1620071230000|2021-05-03 19:47:10|3302.79|3294.79|3301.85|3293.85|3302.79|3294.79|3301.14|3293.14|27
1620071240000|2021-05-03 19:47:20|3302.12|3294.12|3303.34|3295.34|3303.42|3295.42|3302.12|3294.12|22
1620071250000|2021-05-03 19:47:30|3303.45|3295.45|3302.47|3294.47|3303.46|3295.46|3301.32|3293.32|24
1620071260000|2021-05-03 19:47:40|3302.76|3294.76|3303.39|3295.39|3303.43|3295.43|3302.55|3294.55|21
1620071270000|2021-05-03 19:47:50|3303.4|3295.4|3300.4|3292.4|3303.7|3295.7|3299.7|3291.7|26
1620071280000|2021-05-03 19:48:00|3300.49|3292.49|3300.73|3292.73|3301.76|3293.76|3300.49|3292.49|25
1620071290000|2021-05-03 19:48:10|3300.74|3292.74|3300.46|3292.46|3300.74|3292.74|3299.41|3291.41|26
1620071300000|2021-05-03 19:48:20|3300.51|3292.51|3301.89|3293.89|3302.98|3294.98|3300.48|3292.48|25
1620071310000|2021-05-03 19:48:30|3302.17|3294.17|3303.4|3295.4|3303.4|3295.4|3301.65|3293.65|27
1620071320000|2021-05-03 19:48:40|3303.35|3295.35|3301.81|3293.81|3303.36|3295.36|3301.27|3293.27|27
1620071330000|2021-05-03 19:48:50|3301.73|3293.73|3301.95|3293.95|3302.64|3294.64|3301.32|3293.32|28
1620071340000|2021-05-03 19:49:00|3301.75|3293.75|3302.66|3294.66|3302.66|3294.66|3301.75|3293.75|23
1620071350000|2021-05-03 19:49:10|3302.59|3294.59|3301.69|3293.69|3302.59|3294.59|3301.4|3293.4|22
1620071360000|2021-05-03 19:49:20|3301.82|3293.82|3304.5|3296.5|3304.5|3296.5|3301.71|3293.71|24
1620071370000|2021-05-03 19:49:30|3304.49|3296.49|3303.45|3295.45|3304.8|3296.8|3303.45|3295.45|19
1620071380000|2021-05-03 19:49:40|3303.27|3295.27|3302.91|3294.91|3303.28|3295.28|3302.56|3294.56|23
1620071390000|2021-05-03 19:49:50|3302.75|3294.75|3303.3|3295.3|3303.3|3295.3|3302.6|3294.6|19
1620071400000|2021-05-03 19:50:00|3303.27|3295.27|3302.88|3294.88|3304.08|3296.08|3302.88|3294.88|26
1620071410000|2021-05-03 19:50:10|3302.84|3294.84|3302.78|3294.78|3303.16|3295.16|3302.77|3294.77|20
1620071420000|2021-05-03 19:50:20|3302.75|3294.75|3303.21|3295.21|3305.06|3297.06|3302.75|3294.75|27
1620071430000|2021-05-03 19:50:30|3302.95|3294.95|3303.23|3295.23|3303.92|3295.92|3302.87|3294.87|29
1620071440000|2021-05-03 19:50:40|3303.2|3295.2|3304.73|3296.73|3304.74|3296.74|3303.14|3295.14|26
1620071450000|2021-05-03 19:50:50|3304.77|3296.77|3305.39|3297.39|3305.69|3297.69|3304.68|3296.68|18
1620071460000|2021-05-03 19:51:00|3305.46|3297.46|3302.74|3294.74|3305.56|3297.56|3302.74|3294.74|23
1620071470000|2021-05-03 19:51:10|3302.76|3294.76|3303.91|3295.91|3303.91|3295.91|3302.68|3294.68|26
1620071480000|2021-05-03 19:51:20|3303.92|3295.92|3303.47|3295.47|3304.32|3296.32|3303.39|3295.39|24
1620071490000|2021-05-03 19:51:30|3303.37|3295.37|3301.92|3293.92|3303.53|3295.53|3301.85|3293.85|23
1620071500000|2021-05-03 19:51:40|3301.94|3293.94|3302.54|3294.54|3303.28|3295.28|3301.71|3293.71|28
1620071510000|2021-05-03 19:51:50|3302.82|3294.82|3302.94|3294.94|3303.04|3295.04|3301.78|3293.78|27
1620071520000|2021-05-03 19:52:00|3302.95|3294.95|3300.27|3292.27|3302.95|3294.95|3300.11|3292.11|24
1620071530000|2021-05-03 19:52:10|3300.23|3292.23|3295.84|3287.84|3300.23|3292.23|3295.56|3287.56|27
1620071540000|2021-05-03 19:52:20|3295.88|3287.88|3297.51|3289.51|3297.51|3289.51|3295.68|3287.68|29
1620071550000|2021-05-03 19:52:30|3297.7|3289.7|3296.35|3288.35|3297.9|3289.9|3296.24|3288.24|28
1620071560000|2021-05-03 19:52:40|3296.6|3288.6|3295.79|3287.79|3296.62|3288.62|3295.51|3287.51|28
1620071570000|2021-05-03 19:52:50|3295.76|3287.76|3294.15|3286.15|3295.86|3287.86|3294.15|3286.15|26
1620071580000|2021-05-03 19:53:00|3293.68|3285.68|3291.18|3283.18|3293.68|3285.68|3290.56|3282.56|29
1620071590000|2021-05-03 19:53:10|3291.05|3283.05|3291.25|3283.25|3291.75|3283.75|3291.05|3283.05|27
1620071600000|2021-05-03 19:53:20|3291.04|3283.04|3288.27|3280.27|3291.04|3283.04|3288.22|3280.22|26
1620071610000|2021-05-03 19:53:30|3288.3|3280.3|3285.52|3277.52|3288.3|3280.3|3284.99|3276.99|27
1620071620000|2021-05-03 19:53:40|3285.53|3277.53|3282.84|3274.84|3285.99|3277.99|3282.84|3274.84|28
1620071630000|2021-05-03 19:53:50|3282.85|3274.85|3283.29|3275.29|3283.96|3275.96|3282.49|3274.49|26
1620071640000|2021-05-03 19:54:00|3283.06|3275.06|3285.66|3277.66|3287.11|3279.11|3283.06|3275.06|28
1620071650000|2021-05-03 19:54:10|3286|3278|3287.56|3279.56|3287.56|3279.56|3286|3278|28
1620071660000|2021-05-03 19:54:20|3287.69|3279.69|3287.1|3279.1|3289.47|3281.47|3287.1|3279.1|28
1620071670000|2021-05-03 19:54:30|3287.02|3279.02|3286.14|3278.14|3287.08|3279.08|3285.69|3277.69|25
1620071680000|2021-05-03 19:54:40|3286.31|3278.31|3288.29|3280.29|3288.33|3280.33|3285.99|3277.99|26
1620071690000|2021-05-03 19:54:50|3288.28|3280.28|3285.73|3277.73|3288.28|3280.28|3285.62|3277.62|24
1620071700000|2021-05-03 19:55:00|3285.28|3277.28|3286.78|3278.78|3286.78|3278.78|3284.42|3276.42|26
1620071710000|2021-05-03 19:55:10|3286.9|3278.9|3288.31|3280.31|3288.94|3280.94|3286.67|3278.67|27
1620071720000|2021-05-03 19:55:20|3288.32|3280.32|3286.99|3278.99|3288.58|3280.58|3286.8|3278.8|27
1620071730000|2021-05-03 19:55:30|3286.68|3278.68|3286.01|3278.01|3286.69|3278.69|3285.97|3277.97|24
1620071740000|2021-05-03 19:55:40|3285.98|3277.98|3287.59|3279.59|3287.59|3279.59|3285.9|3277.9|27
1620071750000|2021-05-03 19:55:50|3287.47|3279.47|3287.14|3279.14|3287.47|3279.47|3286.82|3278.82|28
1620071760000|2021-05-03 19:56:00|3287.22|3279.22|3288.14|3280.14|3288.61|3280.61|3286.82|3278.82|25
1620071770000|2021-05-03 19:56:10|3288.15|3280.15|3289.48|3281.48|3289.7|3281.7|3287.79|3279.79|26
1620071780000|2021-05-03 19:56:20|3289.38|3281.38|3289.88|3281.88|3291.07|3283.07|3289.08|3281.08|27
1620071790000|2021-05-03 19:56:30|3289.96|3281.96|3288.14|3280.14|3289.97|3281.97|3287.88|3279.88|27
1620071800000|2021-05-03 19:56:40|3288.1|3280.1|3289.21|3281.21|3289.32|3281.32|3287.64|3279.64|26
1620071810000|2021-05-03 19:56:50|3289.28|3281.28|3294.07|3286.07|3294.12|3286.12|3289.12|3281.12|26
1620071820000|2021-05-03 19:57:00|3295.54|3287.54|3296.93|3288.93|3297.66|3289.66|3295.08|3287.08|27
1620071830000|2021-05-03 19:57:10|3297.41|3289.41|3298.94|3290.94|3299.01|3291.01|3297.41|3289.41|28
1620071840000|2021-05-03 19:57:20|3299.12|3291.12|3299.37|3291.37|3300.8|3292.8|3299.1|3291.1|28
1620071850000|2021-05-03 19:57:30|3299.25|3291.25|3296.41|3288.41|3299.95|3291.95|3296.27|3288.27|26
1620071860000|2021-05-03 19:57:40|3296.64|3288.64|3299.18|3291.18|3299.18|3291.18|3296.64|3288.64|27
1620071870000|2021-05-03 19:57:50|3299.22|3291.22|3298.48|3290.48|3299.22|3291.22|3297.01|3289.01|26
1620071880000|2021-05-03 19:58:00|3298.57|3290.57|3301.42|3293.42|3301.68|3293.68|3298.26|3290.26|25
1620071890000|2021-05-03 19:58:10|3301.44|3293.44|3302.74|3294.74|3303.21|3295.21|3301.44|3293.44|28
1620071900000|2021-05-03 19:58:20|3303.05|3295.05|3303.96|3295.96|3304.13|3296.13|3302.17|3294.17|28
1620071910000|2021-05-03 19:58:30|3303.65|3295.65|3304.13|3296.13|3304.13|3296.13|3303.24|3295.24|24
1620071920000|2021-05-03 19:58:40|3303.98|3295.98|3304.37|3296.37|3304.37|3296.37|3303.97|3295.97|27
1620071930000|2021-05-03 19:58:50|3304.41|3296.41|3303.85|3295.85|3304.5|3296.5|3303.39|3295.39|23
1620071940000|2021-05-03 19:59:00|3303.81|3295.81|3305.02|3297.02|3305.02|3297.02|3303.61|3295.61|26
1620071950000|2021-05-03 19:59:10|3305.28|3297.28|3307.29|3299.29|3307.29|3299.29|3305.28|3297.28|28
1620071960000|2021-05-03 19:59:20|3306.89|3298.89|3309.05|3301.05|3309.05|3301.05|3306.41|3298.41|27
1620071970000|2021-05-03 19:59:30|3309.03|3301.03|3306.99|3298.99|3309.22|3301.22|3306.69|3298.69|27
1620071980000|2021-05-03 19:59:40|3307.04|3299.04|3308.05|3300.05|3308.41|3300.41|3306.09|3298.09|24
1620071990000|2021-05-03 19:59:50|3308.04|3300.04|3307.74|3299.74|3308.12|3300.12|3306.09|3298.09|24
1620072000000|2021-05-03 20:00:00|3307.92|3299.92|3300.47|3292.47|3308.3|3300.3|3300.47|3292.47|27
1620072010000|2021-05-03 20:00:10|3300.37|3292.37|3299.02|3291.02|3302.24|3294.24|3298.05|3290.05|27
1620072020000|2021-05-03 20:00:20|3299.84|3291.84|3293.34|3285.34|3299.84|3291.84|3293.34|3285.34|28
1620072030000|2021-05-03 20:00:30|3292.97|3284.97|3295.82|3287.82|3296.84|3288.84|3292.78|3284.78|29
1620072040000|2021-05-03 20:00:40|3295.14|3287.14|3295.14|3287.14|3297|3289|3294.74|3286.74|26
1620072050000|2021-05-03 20:00:50|3294.91|3286.91|3294.83|3286.83|3296.84|3288.84|3294.38|3286.38|28
1620072060000|2021-05-03 20:01:00|3294.81|3286.81|3296.42|3288.42|3296.89|3288.89|3294.71|3286.71|27
1620072070000|2021-05-03 20:01:10|3296.43|3288.43|3298.94|3290.94|3298.94|3290.94|3296.43|3288.43|27
1620072080000|2021-05-03 20:01:20|3299.63|3291.63|3299.93|3291.93|3301.81|3293.81|3299.32|3291.32|29
1620072090000|2021-05-03 20:01:30|3299.69|3291.69|3300.31|3292.31|3300.7|3292.7|3299.65|3291.65|22
1620072100000|2021-05-03 20:01:40|3300.33|3292.33|3299.09|3291.09|3300.33|3292.33|3297.59|3289.59|27
1620072110000|2021-05-03 20:01:50|3299.05|3291.05|3296.33|3288.33|3299.16|3291.16|3296.14|3288.14|28
1620072120000|2021-05-03 20:02:00|3296.57|3288.57|3293.61|3285.61|3297.06|3289.06|3293.61|3285.61|28
1620072130000|2021-05-03 20:02:10|3293.71|3285.71|3293.06|3285.06|3293.71|3285.71|3292.21|3284.21|28
1620072140000|2021-05-03 20:02:20|3292.95|3284.95|3293.88|3285.88|3295.91|3287.91|3292.77|3284.77|27
1620072150000|2021-05-03 20:02:30|3293.78|3285.78|3292.98|3284.98|3293.78|3285.78|3292.98|3284.98|21
1620072160000|2021-05-03 20:02:40|3293.03|3285.03|3295.62|3287.62|3296.09|3288.09|3293.03|3285.03|23
1620072170000|2021-05-03 20:02:50|3295.51|3287.51|3296.19|3288.19|3296.71|3288.71|3295.37|3287.37|24
1620072180000|2021-05-03 20:03:00|3296.22|3288.22|3293.41|3285.41|3296.49|3288.49|3293.41|3285.41|26
1620072190000|2021-05-03 20:03:10|3293.23|3285.23|3293.85|3285.85|3294.34|3286.34|3291.12|3283.12|29
1620072200000|2021-05-03 20:03:20|3293.72|3285.72|3293.72|3285.72|3293.99|3285.99|3293.25|3285.25|24
1620072210000|2021-05-03 20:03:30|3293.64|3285.64|3293.28|3285.28|3293.64|3285.64|3291.63|3283.63|27
1620072220000|2021-05-03 20:03:40|3293.23|3285.23|3293.06|3285.06|3293.96|3285.96|3293.03|3285.03|25
1620072230000|2021-05-03 20:03:50|3293.07|3285.07|3292.01|3284.01|3294.44|3286.44|3291.7|3283.7|28
1620072240000|2021-05-03 20:04:00|3292.04|3284.04|3291.12|3283.12|3292.1|3284.1|3291.08|3283.08|26
1620072250000|2021-05-03 20:04:10|3290.73|3282.73|3285.98|3277.98|3290.73|3282.73|3285.98|3277.98|26
1620072260000|2021-05-03 20:04:20|3285.32|3277.32|3282.85|3274.85|3285.33|3277.33|3282.85|3274.85|28
1620072270000|2021-05-03 20:04:30|3282.67|3274.67|3283.11|3275.11|3283.11|3275.11|3280.32|3272.32|29
1620072280000|2021-05-03 20:04:40|3282.85|3274.85|3281.65|3273.65|3282.85|3274.85|3280.91|3272.91|24
1620072290000|2021-05-03 20:04:50|3281.98|3273.98|3281.09|3273.09|3282.75|3274.75|3281.08|3273.08|27
1620072300000|2021-05-03 20:05:00|3281.04|3273.04|3286.02|3278.02|3287.57|3279.57|3281.04|3273.04|26
1620072310000|2021-05-03 20:05:10|3285.39|3277.39|3285.04|3277.04|3287.1|3279.1|3284.22|3276.22|28
1620072320000|2021-05-03 20:05:20|3285.09|3277.09|3287.51|3279.51|3288.58|3280.58|3284.95|3276.95|28
1620072330000|2021-05-03 20:05:30|3287.65|3279.65|3285.71|3277.71|3287.65|3279.65|3285.03|3277.03|29
1620072340000|2021-05-03 20:05:40|3285.69|3277.69|3288.05|3280.05|3288.05|3280.05|3285.21|3277.21|27
1620072350000|2021-05-03 20:05:50|3287.96|3279.96|3286.34|3278.34|3288.38|3280.38|3286.33|3278.33|28
1620072360000|2021-05-03 20:06:00|3286.2|3278.2|3286.89|3278.89|3286.95|3278.95|3286.12|3278.12|27
1620072370000|2021-05-03 20:06:10|3286.73|3278.73|3288.49|3280.49|3288.64|3280.64|3286.73|3278.73|25
1620072380000|2021-05-03 20:06:20|3288.4|3280.4|3287.58|3279.58|3288.4|3280.4|3287.5|3279.5|23
1620072390000|2021-05-03 20:06:30|3287.64|3279.64|3288.42|3280.42|3289.14|3281.14|3287.26|3279.26|26
1620072400000|2021-05-03 20:06:40|3288.32|3280.32|3288.74|3280.74|3288.88|3280.88|3288.31|3280.31|25
1620072410000|2021-05-03 20:06:50|3289.16|3281.16|3289.26|3281.26|3289.85|3281.85|3288.74|3280.74|22
1620072420000|2021-05-03 20:07:00|3288.66|3280.66|3288.06|3280.06|3288.77|3280.77|3287.18|3279.18|22
1620072430000|2021-05-03 20:07:10|3287.89|3279.89|3285.41|3277.41|3287.89|3279.89|3285.03|3277.03|27
1620072440000|2021-05-03 20:07:20|3285.36|3277.36|3289.81|3281.81|3289.81|3281.81|3284.91|3276.91|27
1620072450000|2021-05-03 20:07:30|3290.09|3282.09|3293.6|3285.6|3293.62|3285.62|3290.09|3282.09|29
1620072460000|2021-05-03 20:07:40|3293.59|3285.59|3296.9|3288.9|3297.07|3289.07|3293.42|3285.42|27
1620072470000|2021-05-03 20:07:50|3297.11|3289.11|3294.48|3286.48|3297.57|3289.57|3293.73|3285.73|27
1620072480000|2021-05-03 20:08:00|3293.95|3285.95|3296.37|3288.37|3296.65|3288.65|3293.95|3285.95|28
1620072490000|2021-05-03 20:08:10|3296.45|3288.45|3295.17|3287.17|3296.88|3288.88|3295.15|3287.15|24
1620072500000|2021-05-03 20:08:20|3295.04|3287.04|3295.43|3287.43|3295.43|3287.43|3294.26|3286.26|28
1620072510000|2021-05-03 20:08:30|3295.54|3287.54|3295.52|3287.52|3296.93|3288.93|3295.52|3287.52|24
1620072520000|2021-05-03 20:08:40|3295.05|3287.05|3296.63|3288.63|3296.75|3288.75|3294.85|3286.85|21
1620072530000|2021-05-03 20:08:50|3296.59|3288.59|3297.86|3289.86|3297.86|3289.86|3296.31|3288.31|24
1620072540000|2021-05-03 20:09:00|3297.87|3289.87|3297.74|3289.74|3297.91|3289.91|3297.58|3289.58|25
1620072550000|2021-05-03 20:09:10|3297.72|3289.72|3296.14|3288.14|3297.74|3289.74|3295.03|3287.03|24
1620072560000|2021-05-03 20:09:20|3296.07|3288.07|3298.61|3290.61|3298.61|3290.61|3296.07|3288.07|25
1620072570000|2021-05-03 20:09:30|3298.66|3290.66|3299.31|3291.31|3299.35|3291.35|3298.6|3290.6|24
1620072580000|2021-05-03 20:09:40|3299.2|3291.2|3298.93|3290.93|3299.2|3291.2|3297.58|3289.58|27
1620072590000|2021-05-03 20:09:50|3298.64|3290.64|3297.67|3289.67|3298.7|3290.7|3297.44|3289.44|29
1620072600000|2021-05-03 20:10:00|3297.88|3289.88|3299.28|3291.28|3299.48|3291.48|3297.44|3289.44|19
1620072610000|2021-05-03 20:10:10|3299.45|3291.45|3301.31|3293.31|3301.31|3293.31|3299.35|3291.35|23
1620072620000|2021-05-03 20:10:20|3301.3|3293.3|3303.52|3295.52|3303.57|3295.57|3301.27|3293.27|25
1620072630000|2021-05-03 20:10:30|3303.58|3295.58|3305.05|3297.05|3305.72|3297.72|3303.58|3295.58|28
1620072640000|2021-05-03 20:10:40|3305.08|3297.08|3304.89|3296.89|3305.08|3297.08|3304.48|3296.48|21
1620072650000|2021-05-03 20:10:50|3304.71|3296.71|3302.36|3294.36|3304.72|3296.72|3302.36|3294.36|26
1620072660000|2021-05-03 20:11:00|3302.45|3294.45|3300.29|3292.29|3302.49|3294.49|3300.07|3292.07|24
1620072670000|2021-05-03 20:11:10|3300.3|3292.3|3296.98|3288.98|3300.32|3292.32|3296.87|3288.87|26
1620072680000|2021-05-03 20:11:20|3297.2|3289.2|3297.54|3289.54|3297.54|3289.54|3296.44|3288.44|25
1620072690000|2021-05-03 20:11:30|3297.8|3289.8|3296.38|3288.38|3297.91|3289.91|3296|3288|27
1620072700000|2021-05-03 20:11:40|3296.61|3288.61|3292.7|3284.7|3296.61|3288.61|3292.7|3284.7|27
1620072710000|2021-05-03 20:11:50|3292|3284|3292.94|3284.94|3293.48|3285.48|3291.4|3283.4|29
1620072720000|2021-05-03 20:12:00|3292.88|3284.88|3296.03|3288.03|3296.11|3288.11|3292.88|3284.88|27
1620072730000|2021-05-03 20:12:10|3296.25|3288.25|3298.14|3290.14|3298.55|3290.55|3296.25|3288.25|26
1620072740000|2021-05-03 20:12:20|3298.37|3290.37|3300.25|3292.25|3301.33|3293.33|3298.34|3290.34|27
1620072750000|2021-05-03 20:12:30|3300.23|3292.23|3303.82|3295.82|3303.82|3295.82|3300.23|3292.23|29
1620072760000|2021-05-03 20:12:40|3303.97|3295.97|3304.04|3296.04|3304.75|3296.75|3303.14|3295.14|24
1620072770000|2021-05-03 20:12:50|3304.02|3296.02|3299.08|3291.08|3304.02|3296.02|3299.08|3291.08|26
1620072780000|2021-05-03 20:13:00|3299.06|3291.06|3302.24|3294.24|3302.45|3294.45|3299.06|3291.06|27
1620072790000|2021-05-03 20:13:10|3302.28|3294.28|3302.53|3294.53|3302.75|3294.75|3302.19|3294.19|24
1620072800000|2021-05-03 20:13:20|3302.56|3294.56|3302.6|3294.6|3302.73|3294.73|3301.46|3293.46|27
1620072810000|2021-05-03 20:13:30|3302.66|3294.66|3300.18|3292.18|3303.28|3295.28|3300.06|3292.06|26
1620072820000|2021-05-03 20:13:40|3299.85|3291.85|3304.21|3296.21|3304.52|3296.52|3299.32|3291.32|27
1620072830000|2021-05-03 20:13:50|3304.15|3296.15|3302.4|3294.4|3304.15|3296.15|3302.03|3294.03|25
1620072840000|2021-05-03 20:14:00|3302.59|3294.59|3303.56|3295.56|3303.86|3295.86|3302.59|3294.59|27
1620072850000|2021-05-03 20:14:10|3303.43|3295.43|3299.52|3291.52|3303.87|3295.87|3299.52|3291.52|25
1620072860000|2021-05-03 20:14:20|3299.22|3291.22|3301.79|3293.79|3302.08|3294.08|3299.21|3291.21|27
1620072870000|2021-05-03 20:14:30|3300.94|3292.94|3299.41|3291.41|3300.98|3292.98|3298.92|3290.92|24
1620072880000|2021-05-03 20:14:40|3299.92|3291.92|3298.93|3290.93|3301.12|3293.12|3298.68|3290.68|25
1620072890000|2021-05-03 20:14:50|3298.92|3290.92|3301.71|3293.71|3302.43|3294.43|3298.92|3290.92|21
1620072900000|2021-05-03 20:15:00|3302.98|3294.98|3300.28|3292.28|3303.26|3295.26|3299.9|3291.9|26
1620072910000|2021-05-03 20:15:10|3300.48|3292.48|3297.87|3289.87|3300.78|3292.78|3297.39|3289.39|25
1620072920000|2021-05-03 20:15:20|3297.68|3289.68|3299.48|3291.48|3299.8|3291.8|3297.02|3289.02|27
1620072930000|2021-05-03 20:15:30|3299.43|3291.43|3298.97|3290.97|3299.43|3291.43|3298.65|3290.65|26
1620072940000|2021-05-03 20:15:40|3298.94|3290.94|3293.08|3285.08|3298.94|3290.94|3291.95|3283.95|27
1620072950000|2021-05-03 20:15:50|3293.17|3285.17|3293.39|3285.39|3293.46|3285.46|3292.34|3284.34|27
1620072960000|2021-05-03 20:16:00|3293.23|3285.23|3296.29|3288.29|3296.41|3288.41|3293.2|3285.2|24
1620072970000|2021-05-03 20:16:10|3296.2|3288.2|3299.32|3291.32|3299.32|3291.32|3296.1|3288.1|26
1620072980000|2021-05-03 20:16:20|3299.33|3291.33|3295.02|3287.02|3299.45|3291.45|3294.93|3286.93|24
1620072990000|2021-05-03 20:16:30|3295.03|3287.03|3298.03|3290.03|3298.03|3290.03|3295.02|3287.02|23
1620073000000|2021-05-03 20:16:40|3297.95|3289.95|3298.4|3290.4|3298.5|3290.5|3296.25|3288.25|28
1620073010000|2021-05-03 20:16:50|3298.3|3290.3|3295.47|3287.47|3298.3|3290.3|3295.26|3287.26|24
1620073020000|2021-05-03 20:17:00|3295.43|3287.43|3296.87|3288.87|3296.92|3288.92|3294.92|3286.92|23
1620073030000|2021-05-03 20:17:10|3296.91|3288.91|3296.44|3288.44|3297.19|3289.19|3296.34|3288.34|26
1620073040000|2021-05-03 20:17:20|3296.19|3288.19|3294.45|3286.45|3296.19|3288.19|3294.45|3286.45|23
1620073050000|2021-05-03 20:17:30|3294.42|3286.42|3295.53|3287.53|3295.62|3287.62|3294.42|3286.42|22
1620073060000|2021-05-03 20:17:40|3294.88|3286.88|3295.79|3287.79|3295.9|3287.9|3294.67|3286.67|26
1620073070000|2021-05-03 20:17:50|3295.76|3287.76|3295.67|3287.67|3295.94|3287.94|3295.5|3287.5|25
1620073080000|2021-05-03 20:18:00|3295.77|3287.77|3295.81|3287.81|3295.95|3287.95|3295.64|3287.64|17
1620073090000|2021-05-03 20:18:10|3295.82|3287.82|3299.92|3291.92|3299.92|3291.92|3295.82|3287.82|23
1620073100000|2021-05-03 20:18:20|3299.96|3291.96|3296.5|3288.5|3300.4|3292.4|3296.49|3288.49|26
1620073110000|2021-05-03 20:18:30|3296.47|3288.47|3295.29|3287.29|3296.47|3288.47|3294.84|3286.84|25
1620073120000|2021-05-03 20:18:40|3295.11|3287.11|3295.2|3287.2|3295.81|3287.81|3295.08|3287.08|24
1620073130000|2021-05-03 20:18:50|3295.26|3287.26|3294.25|3286.25|3295.33|3287.33|3294.25|3286.25|21
1620073140000|2021-05-03 20:19:00|3294.43|3286.43|3294.66|3286.66|3294.93|3286.93|3294.02|3286.02|22
1620073150000|2021-05-03 20:19:10|3294.59|3286.59|3292.34|3284.34|3294.68|3286.68|3292.34|3284.34|25
1620073160000|2021-05-03 20:19:20|3292.23|3284.23|3290.78|3282.78|3292.24|3284.24|3290.46|3282.46|26
1620073170000|2021-05-03 20:19:30|3290.72|3282.72|3287.39|3279.39|3290.81|3282.81|3287.39|3279.39|27
1620073180000|2021-05-03 20:19:40|3287.25|3279.25|3289.49|3281.49|3290.52|3282.52|3287.25|3279.25|26
1620073190000|2021-05-03 20:19:50|3289.64|3281.64|3288.63|3280.63|3289.64|3281.64|3287.7|3279.7|27
1620073200000|2021-05-03 20:20:00|3288.45|3280.45|3287|3279|3288.76|3280.76|3286.72|3278.72|25
1620073210000|2021-05-03 20:20:10|3286.85|3278.85|3288|3280|3288.25|3280.25|3286.79|3278.79|24
1620073220000|2021-05-03 20:20:20|3287.91|3279.91|3289.84|3281.84|3289.84|3281.84|3287.78|3279.78|23
1620073230000|2021-05-03 20:20:30|3289.78|3281.78|3288.16|3280.16|3289.78|3281.78|3287.8|3279.8|24
1620073240000|2021-05-03 20:20:40|3287.64|3279.64|3287.9|3279.9|3287.97|3279.97|3287.64|3279.64|22
1620073250000|2021-05-03 20:20:50|3287.93|3279.93|3287.55|3279.55|3287.93|3279.93|3286.7|3278.7|18
1620073260000|2021-05-03 20:21:00|3287.64|3279.64|3288.85|3280.85|3289.05|3281.05|3287.61|3279.61|19
1620073270000|2021-05-03 20:21:10|3288.74|3280.74|3287.32|3279.32|3288.74|3280.74|3287.07|3279.07|22
1620073280000|2021-05-03 20:21:20|3287.22|3279.22|3286.4|3278.4|3287.36|3279.36|3286.18|3278.18|25
1620073290000|2021-05-03 20:21:30|3286|3278|3285.88|3277.88|3286.51|3278.51|3285.04|3277.04|25
1620073300000|2021-05-03 20:21:40|3285.7|3277.7|3285.16|3277.16|3286.28|3278.28|3285.1|3277.1|25
1620073310000|2021-05-03 20:21:50|3282.93|3274.93|3281.95|3273.95|3282.93|3274.93|3280.84|3272.84|28
1620073320000|2021-05-03 20:22:00|3281.82|3273.82|3281.75|3273.75|3282.71|3274.71|3281|3273|27
1620073330000|2021-05-03 20:22:10|3281.71|3273.71|3281.42|3273.42|3281.83|3273.83|3281.3|3273.3|27
1620073340000|2021-05-03 20:22:20|3281.5|3273.5|3281.81|3273.81|3282.94|3274.94|3281.32|3273.32|24
1620073350000|2021-05-03 20:22:30|3281.85|3273.85|3284.57|3276.57|3284.79|3276.79|3281.85|3273.85|29
1620073360000|2021-05-03 20:22:40|3284.17|3276.17|3283.9|3275.9|3284.56|3276.56|3282.46|3274.46|28
1620073370000|2021-05-03 20:22:50|3284|3276|3281.78|3273.78|3284.01|3276.01|3281.73|3273.73|28
1620073380000|2021-05-03 20:23:00|3281.85|3273.85|3282.16|3274.16|3282.26|3274.26|3281.83|3273.83|26
1620073390000|2021-05-03 20:23:10|3282.14|3274.14|3282.62|3274.62|3284.21|3276.21|3281.99|3273.99|26
1620073400000|2021-05-03 20:23:20|3282.65|3274.65|3281.77|3273.77|3282.89|3274.89|3281.29|3273.29|27
1620073410000|2021-05-03 20:23:30|3282.02|3274.02|3281.41|3273.41|3282.1|3274.1|3281.17|3273.17|28
1620073420000|2021-05-03 20:23:40|3281.12|3273.12|3279.52|3271.52|3281.12|3273.12|3279.47|3271.47|26
1620073430000|2021-05-03 20:23:50|3279.59|3271.59|3279.64|3271.64|3279.86|3271.86|3279.21|3271.21|24
1620073440000|2021-05-03 20:24:00|3279.59|3271.59|3275.92|3267.92|3279.73|3271.73|3275.92|3267.92|28
1620073450000|2021-05-03 20:24:10|3275.79|3267.79|3275.99|3267.99|3276.94|3268.94|3275.09|3267.09|27
1620073460000|2021-05-03 20:24:20|3275.63|3267.63|3275.57|3267.57|3276.15|3268.15|3275.18|3267.18|26
1620073470000|2021-05-03 20:24:30|3275.98|3267.98|3276.78|3268.78|3276.78|3268.78|3275.31|3267.31|27
1620073480000|2021-05-03 20:24:40|3276.79|3268.79|3278.04|3270.04|3278.04|3270.04|3276.69|3268.69|25
1620073490000|2021-05-03 20:24:50|3277.88|3269.88|3276.25|3268.25|3278.03|3270.03|3276.25|3268.25|25
1620073500000|2021-05-03 20:25:00|3275.88|3267.88|3278.35|3270.35|3278.36|3270.36|3275.75|3267.75|25
1620073510000|2021-05-03 20:25:10|3278.4|3270.4|3285.84|3277.84|3285.84|3277.84|3278.4|3270.4|29
1620073520000|2021-05-03 20:25:20|3286.41|3278.41|3286.59|3278.59|3287.83|3279.83|3286.41|3278.41|26
1620073530000|2021-05-03 20:25:30|3286.66|3278.66|3284.45|3276.45|3286.72|3278.72|3284.45|3276.45|25
1620073540000|2021-05-03 20:25:40|3284.17|3276.17|3285.51|3277.51|3286.32|3278.32|3284.17|3276.17|26
1620073550000|2021-05-03 20:25:50|3285.44|3277.44|3285.46|3277.46|3285.55|3277.55|3284.92|3276.92|27
1620073560000|2021-05-03 20:26:00|3285.01|3277.01|3286.37|3278.37|3286.39|3278.39|3284.32|3276.32|25
1620073570000|2021-05-03 20:26:10|3286.36|3278.36|3284.58|3276.58|3286.36|3278.36|3284.55|3276.55|25
1620073580000|2021-05-03 20:26:20|3284.97|3276.97|3285|3277|3285.3|3277.3|3284.97|3276.97|16
1620073590000|2021-05-03 20:26:30|3284.99|3276.99|3284.99|3276.99|3285.07|3277.07|3284.78|3276.78|21
1620073600000|2021-05-03 20:26:40|3284.98|3276.98|3287.72|3279.72|3287.76|3279.76|3284.64|3276.64|28
1620073610000|2021-05-03 20:26:50|3287.76|3279.76|3285.92|3277.92|3288.04|3280.04|3285.89|3277.89|27
1620073620000|2021-05-03 20:27:00|3285.83|3277.83|3284.13|3276.13|3285.97|3277.97|3284.13|3276.13|22
1620073630000|2021-05-03 20:27:10|3284.06|3276.06|3280.25|3272.25|3284.1|3276.1|3279.39|3271.39|28
1620073640000|2021-05-03 20:27:20|3280.59|3272.59|3279.72|3271.72|3282.24|3274.24|3279.7|3271.7|27
1620073650000|2021-05-03 20:27:30|3279.68|3271.68|3278.86|3270.86|3279.76|3271.76|3277.6|3269.6|25
1620073660000|2021-05-03 20:27:40|3279.09|3271.09|3280.74|3272.74|3280.74|3272.74|3278.68|3270.68|28
1620073670000|2021-05-03 20:27:50|3280.73|3272.73|3280.62|3272.62|3281.76|3273.76|3280.62|3272.62|26
1620073680000|2021-05-03 20:28:00|3280.29|3272.29|3281.63|3273.63|3281.84|3273.84|3279.13|3271.13|27
1620073690000|2021-05-03 20:28:10|3281.78|3273.78|3281.36|3273.36|3282.26|3274.26|3280.8|3272.8|29
1620073700000|2021-05-03 20:28:20|3281.29|3273.29|3285.35|3277.35|3285.35|3277.35|3281.29|3273.29|27
1620073710000|2021-05-03 20:28:30|3285.39|3277.39|3285.61|3277.61|3286.15|3278.15|3285.02|3277.02|27
1620073720000|2021-05-03 20:28:40|3285.65|3277.65|3285.41|3277.41|3286.42|3278.42|3285.38|3277.38|24
1620073730000|2021-05-03 20:28:50|3285.37|3277.37|3283.87|3275.87|3285.37|3277.37|3283.86|3275.86|23
1620073740000|2021-05-03 20:29:00|3283.89|3275.89|3284.93|3276.93|3284.96|3276.96|3283.89|3275.89|21
1620073750000|2021-05-03 20:29:10|3284.96|3276.96|3286.94|3278.94|3286.99|3278.99|3284.92|3276.92|22
1620073760000|2021-05-03 20:29:20|3286.97|3278.97|3284.8|3276.8|3287.03|3279.03|3284.61|3276.61|25
1620073770000|2021-05-03 20:29:30|3284.76|3276.76|3285.52|3277.52|3285.65|3277.65|3284.76|3276.76|22
1620073780000|2021-05-03 20:29:40|3285.53|3277.53|3286.7|3278.7|3286.73|3278.73|3285.45|3277.45|24
1620073790000|2021-05-03 20:29:50|3286.69|3278.69|3286.74|3278.74|3287|3279|3286.55|3278.55|27
1620073800000|2021-05-03 20:30:00|3286.72|3278.72|3284.72|3276.72|3286.81|3278.81|3284.44|3276.44|27
1620073810000|2021-05-03 20:30:10|3284.74|3276.74|3284.35|3276.35|3284.74|3276.74|3284.31|3276.31|23
1620073820000|2021-05-03 20:30:20|3284.09|3276.09|3284.37|3276.37|3284.54|3276.54|3284.04|3276.04|24
1620073830000|2021-05-03 20:30:30|3284.34|3276.34|3283.23|3275.23|3284.72|3276.72|3283.23|3275.23|21
1620073840000|2021-05-03 20:30:40|3283.02|3275.02|3283.19|3275.19|3283.19|3275.19|3282.7|3274.7|19
1620073850000|2021-05-03 20:30:50|3283.11|3275.11|3283.54|3275.54|3283.77|3275.77|3283.11|3275.11|23
1620073860000|2021-05-03 20:31:00|3283.55|3275.55|3283.1|3275.1|3283.66|3275.66|3283.1|3275.1|25
1620073870000|2021-05-03 20:31:10|3283.16|3275.16|3275.53|3267.53|3283.16|3275.16|3275.53|3267.53|28
1620073880000|2021-05-03 20:31:20|3274.98|3266.98|3272.47|3264.47|3274.98|3266.98|3272|3264|29
1620073890000|2021-05-03 20:31:30|3272.56|3264.56|3271.66|3263.66|3272.86|3264.86|3271.6|3263.6|27
1620073900000|2021-05-03 20:31:40|3271.79|3263.79|3272.5|3264.5|3273.18|3265.18|3271.64|3263.64|29
1620073910000|2021-05-03 20:31:50|3272.49|3264.49|3271.89|3263.89|3272.62|3264.62|3271.71|3263.71|23
1620073920000|2021-05-03 20:32:00|3271.76|3263.76|3269.93|3261.93|3271.76|3263.76|3269.93|3261.93|27
1620073930000|2021-05-03 20:32:10|3269.94|3261.94|3270.12|3262.12|3271.76|3263.76|3269.43|3261.43|28
1620073940000|2021-05-03 20:32:20|3269.79|3261.79|3266.19|3258.19|3269.79|3261.79|3266.19|3258.19|28
1620073950000|2021-05-03 20:32:30|3266.16|3258.16|3267|3259|3267.53|3259.53|3265.53|3257.53|29
1620073960000|2021-05-03 20:32:40|3266.96|3258.96|3267.58|3259.58|3269.16|3261.16|3266.96|3258.96|26
1620073970000|2021-05-03 20:32:50|3267.54|3259.54|3269.57|3261.57|3269.57|3261.57|3267.51|3259.51|28
1620073980000|2021-05-03 20:33:00|3269.67|3261.67|3273.47|3265.47|3273.47|3265.47|3269.32|3261.32|29
1620073990000|2021-05-03 20:33:10|3274.56|3266.56|3273.62|3265.62|3274.69|3266.69|3272.91|3264.91|27
1620074000000|2021-05-03 20:33:20|3273.95|3265.95|3272.54|3264.54|3275.16|3267.16|3272.06|3264.06|26
1620074010000|2021-05-03 20:33:30|3272.45|3264.45|3270.49|3262.49|3272.68|3264.68|3270.39|3262.39|25
1620074020000|2021-05-03 20:33:40|3271.31|3263.31|3269.27|3261.27|3271.31|3263.31|3268.58|3260.58|28
1620074030000|2021-05-03 20:33:50|3269.44|3261.44|3269.98|3261.98|3270.18|3262.18|3269.2|3261.2|28
1620074040000|2021-05-03 20:34:00|3270.05|3262.05|3274.22|3266.22|3274.22|3266.22|3269.7|3261.7|27
1620074050000|2021-05-03 20:34:10|3274.21|3266.21|3273.4|3265.4|3274.21|3266.21|3271.57|3263.57|26
1620074060000|2021-05-03 20:34:20|3273.19|3265.19|3273.81|3265.81|3274.43|3266.43|3272.7|3264.7|27
1620074070000|2021-05-03 20:34:30|3272.65|3264.65|3273.55|3265.55|3274.08|3266.08|3271.66|3263.66|21
1620074080000|2021-05-03 20:34:40|3273.63|3265.63|3274.58|3266.58|3276.1|3268.1|3273.14|3265.14|26
1620074090000|2021-05-03 20:34:50|3274.42|3266.42|3274.53|3266.53|3274.88|3266.88|3274.35|3266.35|18
1620074100000|2021-05-03 20:35:00|3274.34|3266.34|3276.21|3268.21|3277.71|3269.71|3274.24|3266.24|22
1620074110000|2021-05-03 20:35:10|3276.33|3268.33|3275.28|3267.28|3277.7|3269.7|3275.28|3267.28|23
1620074120000|2021-05-03 20:35:20|3275.25|3267.25|3275.14|3267.14|3276.33|3268.33|3274.43|3266.43|25
1620074130000|2021-05-03 20:35:30|3274.9|3266.9|3275.27|3267.27|3275.56|3267.56|3274.9|3266.9|23
1620074140000|2021-05-03 20:35:40|3275.26|3267.26|3269.16|3261.16|3275.26|3267.26|3269.16|3261.16|22
1620074150000|2021-05-03 20:35:50|3268.34|3260.34|3266.54|3258.54|3268.34|3260.34|3265.68|3257.68|28
1620074160000|2021-05-03 20:36:00|3266.15|3258.15|3264.96|3256.96|3266.79|3258.79|3264.92|3256.92|22
1620074170000|2021-05-03 20:36:10|3264.87|3256.87|3259.1|3251.1|3264.87|3256.87|3258.53|3250.53|27
1620074180000|2021-05-03 20:36:20|3259.02|3251.02|3259.19|3251.19|3259.24|3251.24|3258.19|3250.19|21
1620074190000|2021-05-03 20:36:30|3257.93|3249.93|3259.17|3251.17|3259.73|3251.73|3256.95|3248.95|28
1620074200000|2021-05-03 20:36:40|3259.34|3251.34|3260.36|3252.36|3260.36|3252.36|3256.31|3248.31|26
1620074210000|2021-05-03 20:36:50|3260.58|3252.58|3266.09|3258.09|3266.09|3258.09|3260.5|3252.5|29
1620074220000|2021-05-03 20:37:00|3266.25|3258.25|3267.17|3259.17|3268.84|3260.84|3266.25|3258.25|27
1620074230000|2021-05-03 20:37:10|3267.61|3259.61|3269.76|3261.76|3270.08|3262.08|3267.61|3259.61|28
1620074240000|2021-05-03 20:37:20|3270.42|3262.42|3270.41|3262.41|3271.15|3263.15|3269.89|3261.89|27
1620074250000|2021-05-03 20:37:30|3270.4|3262.4|3269.9|3261.9|3270.45|3262.45|3269.27|3261.27|21
1620074260000|2021-05-03 20:37:40|3270|3262|3266.05|3258.05|3270|3262|3266|3258|27
1620074270000|2021-05-03 20:37:50|3266.16|3258.16|3268.89|3260.89|3269.44|3261.44|3265.29|3257.29|26
1620074280000|2021-05-03 20:38:00|3269.02|3261.02|3267.57|3259.57|3269.02|3261.02|3267.52|3259.52|25
1620074290000|2021-05-03 20:38:10|3267.58|3259.58|3268.79|3260.79|3269.58|3261.58|3267.58|3259.58|26
1620074300000|2021-05-03 20:38:20|3268.88|3260.88|3265.53|3257.53|3269.01|3261.01|3264.57|3256.57|27
1620074310000|2021-05-03 20:38:30|3265.51|3257.51|3265.21|3257.21|3265.61|3257.61|3265.1|3257.1|16
1620074320000|2021-05-03 20:38:40|3265.3|3257.3|3265.41|3257.41|3265.7|3257.7|3265.09|3257.09|23
1620074330000|2021-05-03 20:38:50|3265.21|3257.21|3266.67|3258.67|3267.34|3259.34|3265.03|3257.03|25
1620074340000|2021-05-03 20:39:00|3267.56|3259.56|3272.14|3264.14|3272.14|3264.14|3267.34|3259.34|24
1620074350000|2021-05-03 20:39:10|3272.19|3264.19|3272.37|3264.37|3274.32|3266.32|3271.38|3263.38|25
1620074360000|2021-05-03 20:39:20|3271.71|3263.71|3269.16|3261.16|3271.99|3263.99|3268.9|3260.9|27
1620074370000|2021-05-03 20:39:30|3269.56|3261.56|3273.03|3265.03|3273.21|3265.21|3268.63|3260.63|25
1620074380000|2021-05-03 20:39:40|3272.62|3264.62|3270.93|3262.93|3272.62|3264.62|3270.03|3262.03|27
1620074390000|2021-05-03 20:39:50|3270.89|3262.89|3269.08|3261.08|3272.23|3264.23|3269.08|3261.08|28
1620074400000|2021-05-03 20:40:00|3269.05|3261.05|3272.86|3264.86|3272.86|3264.86|3268.93|3260.93|28
1620074410000|2021-05-03 20:40:10|3273.32|3265.32|3273.66|3265.66|3275.51|3267.51|3272.9|3264.9|26
1620074420000|2021-05-03 20:40:20|3274.52|3266.52|3276.44|3268.44|3276.45|3268.45|3274.52|3266.52|28
1620074430000|2021-05-03 20:40:30|3276.59|3268.59|3276.86|3268.86|3276.91|3268.91|3276.45|3268.45|22
1620074440000|2021-05-03 20:40:40|3276.82|3268.82|3272.76|3264.76|3276.84|3268.84|3271.83|3263.83|27
1620074450000|2021-05-03 20:40:50|3272.75|3264.75|3275.41|3267.41|3275.44|3267.44|3272.56|3264.56|27
1620074460000|2021-05-03 20:41:00|3275.33|3267.33|3277.65|3269.65|3277.92|3269.92|3275.18|3267.18|29
1620074470000|2021-05-03 20:41:10|3277.61|3269.61|3278|3270|3278.77|3270.77|3277.58|3269.58|24
1620074480000|2021-05-03 20:41:20|3278.41|3270.41|3278.95|3270.95|3279.21|3271.21|3278.41|3270.41|27
1620074490000|2021-05-03 20:41:30|3278.97|3270.97|3279.14|3271.14|3279.16|3271.16|3278.74|3270.74|20
1620074500000|2021-05-03 20:41:40|3279.1|3271.1|3279.66|3271.66|3279.7|3271.7|3279.1|3271.1|19
1620074510000|2021-05-03 20:41:50|3279.64|3271.64|3279.44|3271.44|3279.88|3271.88|3279.27|3271.27|24
1620074520000|2021-05-03 20:42:00|3279.38|3271.38|3279.93|3271.93|3279.93|3271.93|3279.34|3271.34|22
1620074530000|2021-05-03 20:42:10|3279.9|3271.9|3280.86|3272.86|3281.09|3273.09|3279.9|3271.9|21
1620074540000|2021-05-03 20:42:20|3280.85|3272.85|3284.44|3276.44|3284.53|3276.53|3280.85|3272.85|26
1620074550000|2021-05-03 20:42:30|3284.49|3276.49|3285.03|3277.03|3286.25|3278.25|3284.49|3276.49|25
1620074560000|2021-05-03 20:42:40|3285|3277|3285.82|3277.82|3285.82|3277.82|3285|3277|24
1620074570000|2021-05-03 20:42:50|3285.86|3277.86|3288.36|3280.36|3288.89|3280.89|3285.86|3277.86|27
1620074580000|2021-05-03 20:43:00|3288.28|3280.28|3285.11|3277.11|3288.78|3280.78|3285.06|3277.06|25
1620074590000|2021-05-03 20:43:10|3285.05|3277.05|3285.2|3277.2|3285.23|3277.23|3283.09|3275.09|29
1620074600000|2021-05-03 20:43:20|3285.28|3277.28|3284.03|3276.03|3285.76|3277.76|3284.02|3276.02|26
1620074610000|2021-05-03 20:43:30|3283.93|3275.93|3283.87|3275.87|3285.53|3277.53|3283.86|3275.86|29
1620074620000|2021-05-03 20:43:40|3283.98|3275.98|3282.92|3274.92|3284.59|3276.59|3282.51|3274.51|27
1620074630000|2021-05-03 20:43:50|3282.96|3274.96|3283.06|3275.06|3283.78|3275.78|3282.6|3274.6|27
1620074640000|2021-05-03 20:44:00|3283.01|3275.01|3282.83|3274.83|3283.01|3275.01|3282.5|3274.5|22
1620074650000|2021-05-03 20:44:10|3282.82|3274.82|3284.29|3276.29|3284.29|3276.29|3282.71|3274.71|24
1620074660000|2021-05-03 20:44:20|3284.26|3276.26|3284.49|3276.49|3285.24|3277.24|3284.26|3276.26|26
1620074670000|2021-05-03 20:44:30|3284.41|3276.41|3283.94|3275.94|3284.56|3276.56|3283.92|3275.92|26
1620074680000|2021-05-03 20:44:40|3283.87|3275.87|3284.62|3276.62|3285.65|3277.65|3283.87|3275.87|26
1620074690000|2021-05-03 20:44:50|3285.52|3277.52|3287|3279|3287.08|3279.08|3285.52|3277.52|28
1620074700000|2021-05-03 20:45:00|3287.1|3279.1|3282.57|3274.57|3287.1|3279.1|3282.57|3274.57|26
1620074710000|2021-05-03 20:45:10|3282.42|3274.42|3282.01|3274.01|3282.42|3274.42|3280.87|3272.87|28
1620074720000|2021-05-03 20:45:20|3282.53|3274.53|3284.95|3276.95|3284.95|3276.95|3282.53|3274.53|27
1620074730000|2021-05-03 20:45:30|3284.94|3276.94|3286.36|3278.36|3286.43|3278.43|3284.88|3276.88|27
1620074740000|2021-05-03 20:45:40|3286.45|3278.45|3287.27|3279.27|3287.31|3279.31|3286.08|3278.08|27
1620074750000|2021-05-03 20:45:50|3287.23|3279.23|3289.98|3281.98|3289.98|3281.98|3287.23|3279.23|28
1620074760000|2021-05-03 20:46:00|3289.86|3281.86|3292.63|3284.63|3292.63|3284.63|3289.86|3281.86|26
1620074770000|2021-05-03 20:46:10|3293.03|3285.03|3298.45|3290.45|3298.45|3290.45|3293.03|3285.03|28
1620074780000|2021-05-03 20:46:20|3298.47|3290.47|3302.27|3294.27|3302.27|3294.27|3298.39|3290.39|28
1620074790000|2021-05-03 20:46:30|3302.37|3294.37|3301.9|3293.9|3302.37|3294.37|3299.48|3291.48|27
1620074800000|2021-05-03 20:46:40|3302.22|3294.22|3304.09|3296.09|3304.1|3296.1|3302.22|3294.22|24
1620074810000|2021-05-03 20:46:50|3303.96|3295.96|3301.16|3293.16|3304.26|3296.26|3300.77|3292.77|24
1620074820000|2021-05-03 20:47:00|3301.14|3293.14|3304.25|3296.25|3304.44|3296.44|3301.03|3293.03|27
1620074830000|2021-05-03 20:47:10|3304.4|3296.4|3305.84|3297.84|3306.59|3298.59|3304.4|3296.4|24
1620074840000|2021-05-03 20:47:20|3305.71|3297.71|3302.73|3294.73|3305.71|3297.71|3302.03|3294.03|28
1620074850000|2021-05-03 20:47:30|3302.92|3294.92|3305.41|3297.41|3305.41|3297.41|3302.86|3294.86|27
1620074860000|2021-05-03 20:47:40|3305.44|3297.44|3304.11|3296.11|3305.44|3297.44|3304.01|3296.01|27
1620074870000|2021-05-03 20:47:50|3304.17|3296.17|3301.35|3293.35|3304.93|3296.93|3301.27|3293.27|28
1620074880000|2021-05-03 20:48:00|3301.23|3293.23|3304.7|3296.7|3304.85|3296.85|3301.18|3293.18|20
1620074890000|2021-05-03 20:48:10|3304.9|3296.9|3303|3295|3305.19|3297.19|3302.84|3294.84|27
1620074900000|2021-05-03 20:48:20|3303.01|3295.01|3303.35|3295.35|3303.52|3295.52|3303.01|3295.01|26
1620074910000|2021-05-03 20:48:30|3303.49|3295.49|3302.64|3294.64|3303.71|3295.71|3301.81|3293.81|26
1620074920000|2021-05-03 20:48:40|3302.67|3294.67|3304.64|3296.64|3305.01|3297.01|3302.67|3294.67|29
1620074930000|2021-05-03 20:48:50|3304.68|3296.68|3304.38|3296.38|3304.68|3296.68|3303.78|3295.78|27
1620074940000|2021-05-03 20:49:00|3304.7|3296.7|3306|3298|3306.72|3298.72|3304.7|3296.7|28
1620074950000|2021-05-03 20:49:10|3305.94|3297.94|3306.05|3298.05|3306.08|3298.08|3304.02|3296.02|24
1620074960000|2021-05-03 20:49:20|3306.1|3298.1|3304.88|3296.88|3306.1|3298.1|3303.96|3295.96|26
1620074970000|2021-05-03 20:49:30|3305.28|3297.28|3306.15|3298.15|3306.23|3298.23|3304.7|3296.7|23
1620074980000|2021-05-03 20:49:40|3306.27|3298.27|3307.84|3299.84|3308.41|3300.41|3306.2|3298.2|27
1620074990000|2021-05-03 20:49:50|3308.05|3300.05|3307.18|3299.18|3308.55|3300.55|3307.18|3299.18|22
1620075000000|2021-05-03 20:50:00|3307.06|3299.06|3308.07|3300.07|3308.07|3300.07|3305.58|3297.58|26
1620075010000|2021-05-03 20:50:10|3308.09|3300.09|3309.22|3301.22|3309.22|3301.22|3307.97|3299.97|26
1620075020000|2021-05-03 20:50:20|3309.29|3301.29|3309.53|3301.53|3310.81|3302.81|3309.29|3301.29|23
1620075030000|2021-05-03 20:50:30|3309.78|3301.78|3309.63|3301.63|3310.59|3302.59|3308.77|3300.77|27
1620075040000|2021-05-03 20:50:40|3309.87|3301.87|3309.62|3301.62|3309.87|3301.87|3308.62|3300.62|27
1620075050000|2021-05-03 20:50:50|3309.65|3301.65|3309.35|3301.35|3310.62|3302.62|3309.35|3301.35|25
1620075060000|2021-05-03 20:51:00|3309.54|3301.54|3308.51|3300.51|3309.64|3301.64|3308.38|3300.38|25
1620075070000|2021-05-03 20:51:10|3308.5|3300.5|3304.45|3296.45|3308.81|3300.81|3304.31|3296.31|26
1620075080000|2021-05-03 20:51:20|3304.48|3296.48|3301.21|3293.21|3304.53|3296.53|3301.21|3293.21|29
1620075090000|2021-05-03 20:51:30|3300.93|3292.93|3301.19|3293.19|3301.91|3293.91|3298.08|3290.08|28
1620075100000|2021-05-03 20:51:40|3300.05|3292.05|3299.47|3291.47|3300.05|3292.05|3298.7|3290.7|24
1620075110000|2021-05-03 20:51:50|3299.23|3291.23|3303.02|3295.02|3303.02|3295.02|3298.64|3290.64|27
1620075120000|2021-05-03 20:52:00|3303.26|3295.26|3301.63|3293.63|3303.89|3295.89|3301.1|3293.1|27
1620075130000|2021-05-03 20:52:10|3301.59|3293.59|3306.53|3298.53|3306.53|3298.53|3301.55|3293.55|25
1620075140000|2021-05-03 20:52:20|3307.04|3299.04|3308.7|3300.7|3310.23|3302.23|3307.04|3299.04|28
1620075150000|2021-05-03 20:52:30|3309.43|3301.43|3310.66|3302.66|3310.84|3302.84|3309.43|3301.43|25
1620075160000|2021-05-03 20:52:40|3310.56|3302.56|3307.42|3299.42|3311.66|3303.66|3307.42|3299.42|28
1620075170000|2021-05-03 20:52:50|3307.28|3299.28|3307.3|3299.3|3307.51|3299.51|3306.56|3298.56|26
1620075180000|2021-05-03 20:53:00|3307.4|3299.4|3307.36|3299.36|3307.4|3299.4|3306.48|3298.48|26
1620075190000|2021-05-03 20:53:10|3307.43|3299.43|3305.67|3297.67|3307.85|3299.85|3305.15|3297.15|27
1620075200000|2021-05-03 20:53:20|3305.74|3297.74|3306.23|3298.23|3307.87|3299.87|3305.74|3297.74|28
1620075210000|2021-05-03 20:53:30|3306.18|3298.18|3303.69|3295.69|3306.53|3298.53|3303.54|3295.54|27
1620075220000|2021-05-03 20:53:40|3303.93|3295.93|3302.7|3294.7|3303.93|3295.93|3302.18|3294.18|28
1620075230000|2021-05-03 20:53:50|3301.58|3293.58|3300.36|3292.36|3301.58|3293.58|3299.94|3291.94|27
1620075240000|2021-05-03 20:54:00|3299.98|3291.98|3297.82|3289.82|3300.5|3292.5|3297.46|3289.46|29
1620075250000|2021-05-03 20:54:10|3297.76|3289.76|3299.89|3291.89|3299.89|3291.89|3296.36|3288.36|26
1620075260000|2021-05-03 20:54:20|3299.77|3291.77|3299.97|3291.97|3299.97|3291.97|3297.03|3289.03|29
1620075270000|2021-05-03 20:54:30|3299.74|3291.74|3301.29|3293.29|3302.33|3294.33|3299.74|3291.74|27
1620075280000|2021-05-03 20:54:40|3301.3|3293.3|3298.8|3290.8|3301.72|3293.72|3298.71|3290.71|23
1620075290000|2021-05-03 20:54:50|3298.77|3290.77|3298.38|3290.38|3299.23|3291.23|3297.82|3289.82|28
1620075300000|2021-05-03 20:55:00|3298.36|3290.36|3300.11|3292.11|3300.11|3292.11|3298.14|3290.14|26
1620075310000|2021-05-03 20:55:10|3300.34|3292.34|3301.43|3293.43|3301.59|3293.59|3299.38|3291.38|29
1620075320000|2021-05-03 20:55:20|3301.68|3293.68|3301.61|3293.61|3301.68|3293.68|3300.24|3292.24|27
1620075330000|2021-05-03 20:55:30|3301.64|3293.64|3307.15|3299.15|3307.15|3299.15|3301.64|3293.64|26
1620075340000|2021-05-03 20:55:40|3307.19|3299.19|3304.4|3296.4|3307.39|3299.39|3304.38|3296.38|28
1620075350000|2021-05-03 20:55:50|3304.38|3296.38|3302.97|3294.97|3304.4|3296.4|3302.52|3294.52|27
1620075360000|2021-05-03 20:56:00|3303.43|3295.43|3306.3|3298.3|3306.3|3298.3|3303.43|3295.43|28
1620075370000|2021-05-03 20:56:10|3306.5|3298.5|3303.81|3295.81|3306.81|3298.81|3303.81|3295.81|22
1620075380000|2021-05-03 20:56:20|3303.72|3295.72|3299.65|3291.65|3303.74|3295.74|3299.64|3291.64|27
1620075390000|2021-05-03 20:56:30|3299.53|3291.53|3298.91|3290.91|3300.08|3292.08|3298.88|3290.88|28
1620075400000|2021-05-03 20:56:40|3299.08|3291.08|3297.82|3289.82|3299.73|3291.73|3297.81|3289.81|26
1620075410000|2021-05-03 20:56:50|3297.72|3289.72|3296.16|3288.16|3297.72|3289.72|3296.11|3288.11|25
1620075420000|2021-05-03 20:57:00|3295.77|3287.77|3296.44|3288.44|3296.6|3288.6|3294.48|3286.48|27
1620075430000|2021-05-03 20:57:10|3296.46|3288.46|3299.45|3291.45|3299.98|3291.98|3296.46|3288.46|27
1620075440000|2021-05-03 20:57:20|3299.54|3291.54|3297.91|3289.91|3299.56|3291.56|3297.91|3289.91|28
1620075450000|2021-05-03 20:57:30|3297.92|3289.92|3297.78|3289.78|3298.05|3290.05|3297.71|3289.71|19
1620075460000|2021-05-03 20:57:40|3297.69|3289.69|3295.35|3287.35|3297.69|3289.69|3295.18|3287.18|29
1620075470000|2021-05-03 20:57:50|3295.19|3287.19|3298.94|3290.94|3298.94|3290.94|3294.95|3286.95|27
1620075480000|2021-05-03 20:58:00|3298.93|3290.93|3294.64|3286.64|3298.93|3290.93|3294.64|3286.64|27
1620075490000|2021-05-03 20:58:10|3294.65|3286.65|3295.68|3287.68|3296.87|3288.87|3294.65|3286.65|28
1620075500000|2021-05-03 20:58:20|3295.63|3287.63|3295.8|3287.8|3296.49|3288.49|3295.05|3287.05|29
1620075510000|2021-05-03 20:58:30|3295.67|3287.67|3292.23|3284.23|3295.74|3287.74|3292.23|3284.23|27
1620075520000|2021-05-03 20:58:40|3291.88|3283.88|3293.55|3285.55|3293.59|3285.59|3291.72|3283.72|26
1620075530000|2021-05-03 20:58:50|3293.74|3285.74|3292.68|3284.68|3293.74|3285.74|3292.65|3284.65|28
1620075540000|2021-05-03 20:59:00|3292.75|3284.75|3293|3285|3293.37|3285.37|3292.63|3284.63|24
1620075550000|2021-05-03 20:59:10|3293.03|3285.03|3295.09|3287.09|3295.13|3287.13|3292.74|3284.74|24
1620075560000|2021-05-03 20:59:20|3295.13|3287.13|3293.68|3285.68|3295.51|3287.51|3293.68|3285.68|22
1620075570000|2021-05-03 20:59:30|3293.59|3285.59|3291.72|3283.72|3294.08|3286.08|3291.72|3283.72|28
1620075580000|2021-05-03 20:59:40|3291.67|3283.67|3292.23|3284.23|3292.33|3284.33|3291.54|3283.54|25
1620075590000|2021-05-03 20:59:50|3292.2|3284.2|3291.32|3283.32|3292.44|3284.44|3291.32|3283.32|27
1620075600000|2021-05-03 21:00:00|3291.34|3283.34|3291.8|3283.8|3291.8|3283.8|3290.47|3282.47|21
1620075610000|2021-05-03 21:00:10|3291.92|3283.92|3293.5|3285.5|3293.52|3285.52|3291.92|3283.92|27
1620075620000|2021-05-03 21:00:20|3293.51|3285.51|3291.51|3283.51|3293.53|3285.53|3291.51|3283.51|25
1620075630000|2021-05-03 21:00:30|3291.69|3283.69|3293.63|3285.63|3293.63|3285.63|3291.35|3283.35|26
1620075640000|2021-05-03 21:00:40|3293.64|3285.64|3293.2|3285.2|3293.64|3285.64|3293.2|3285.2|20
1620075650000|2021-05-03 21:00:50|3293.17|3285.17|3293.71|3285.71|3293.71|3285.71|3293.17|3285.17|16
1620075660000|2021-05-03 21:01:00|3293.79|3285.79|3297.97|3289.97|3298.29|3290.29|3293.3|3285.3|27
1620075670000|2021-05-03 21:01:10|3297.99|3289.99|3298.73|3290.73|3299.68|3291.68|3297.97|3289.97|26
1620075680000|2021-05-03 21:01:20|3298.59|3290.59|3297.81|3289.81|3298.59|3290.59|3296.68|3288.68|27
1620075690000|2021-05-03 21:01:30|3297.85|3289.85|3298.8|3290.8|3299.03|3291.03|3296.92|3288.92|27
1620075700000|2021-05-03 21:01:40|3298.77|3290.77|3299.08|3291.08|3299.08|3291.08|3298.63|3290.63|16
1620075710000|2021-05-03 21:01:50|3299.26|3291.26|3298.54|3290.54|3299.51|3291.51|3298.44|3290.44|26
1620075720000|2021-05-03 21:02:00|3298.55|3290.55|3301.5|3293.5|3301.5|3293.5|3298.55|3290.55|21
1620075730000|2021-05-03 21:02:10|3301.59|3293.59|3302.21|3294.21|3302.24|3294.24|3301.3|3293.3|23
1620075740000|2021-05-03 21:02:20|3302.2|3294.2|3302.32|3294.32|3302.32|3294.32|3301.66|3293.66|21
1620075750000|2021-05-03 21:02:30|3302.34|3294.34|3305.84|3297.84|3306.58|3298.58|3302.34|3294.34|27
1620075760000|2021-05-03 21:02:40|3305.49|3297.49|3307.64|3299.64|3307.64|3299.64|3303.79|3295.79|28
1620075770000|2021-05-03 21:02:50|3307.6|3299.6|3306.79|3298.79|3308|3300|3306.79|3298.79|24
1620075780000|2021-05-03 21:03:00|3306.24|3298.24|3305.8|3297.8|3307.34|3299.34|3305.01|3297.01|28
1620075790000|2021-05-03 21:03:10|3305.64|3297.64|3301.19|3293.19|3305.64|3297.64|3300.83|3292.83|26
1620075800000|2021-05-03 21:03:20|3301.26|3293.26|3302.53|3294.53|3302.82|3294.82|3301.26|3293.26|28
1620075810000|2021-05-03 21:03:30|3302.77|3294.77|3301.65|3293.65|3302.9|3294.9|3299.18|3291.18|28
1620075820000|2021-05-03 21:03:40|3301.12|3293.12|3300.93|3292.93|3301.12|3293.12|3300.56|3292.56|26
1620075830000|2021-05-03 21:03:50|3300.95|3292.95|3301.03|3293.03|3301.22|3293.22|3300.65|3292.65|24
1620075840000|2021-05-03 21:04:00|3301.01|3293.01|3301.11|3293.11|3301.17|3293.17|3300.93|3292.93|22
1620075850000|2021-05-03 21:04:10|3301.05|3293.05|3299.96|3291.96|3301.2|3293.2|3299.96|3291.96|17
1620075860000|2021-05-03 21:04:20|3299.72|3291.72|3301.67|3293.67|3301.67|3293.67|3299.47|3291.47|25
1620075870000|2021-05-03 21:04:30|3301.69|3293.69|3302.49|3294.49|3303.13|3295.13|3301.54|3293.54|27
1620075880000|2021-05-03 21:04:40|3302.81|3294.81|3302.97|3294.97|3303.62|3295.62|3302.1|3294.1|24
1620075890000|2021-05-03 21:04:50|3303.34|3295.34|3303.43|3295.43|3304.04|3296.04|3302.91|3294.91|25
1620075900000|2021-05-03 21:05:00|3303.57|3295.57|3306.12|3298.12|3306.15|3298.15|3303.27|3295.27|24
1620075910000|2021-05-03 21:05:10|3306.53|3298.53|3307|3299|3307.13|3299.13|3306.53|3298.53|25
1620075920000|2021-05-03 21:05:20|3306.92|3298.92|3307.07|3299.07|3307.24|3299.24|3306.88|3298.88|26
1620075930000|2021-05-03 21:05:30|3307.09|3299.09|3305.12|3297.12|3307.09|3299.09|3304.78|3296.78|28
1620075940000|2021-05-03 21:05:40|3305.1|3297.1|3304.79|3296.79|3305.51|3297.51|3304.79|3296.79|20
1620075950000|2021-05-03 21:05:50|3304.74|3296.74|3302.02|3294.02|3304.74|3296.74|3301.99|3293.99|27
1620075960000|2021-05-03 21:06:00|3301.88|3293.88|3301.5|3293.5|3301.93|3293.93|3299.49|3291.49|27
1620075970000|2021-05-03 21:06:10|3301.7|3293.7|3300.76|3292.76|3302.91|3294.91|3300.45|3292.45|28
1620075980000|2021-05-03 21:06:20|3301.13|3293.13|3300.22|3292.22|3302.56|3294.56|3300.15|3292.15|27
1620075990000|2021-05-03 21:06:30|3300.26|3292.26|3302.93|3294.93|3302.93|3294.93|3300.11|3292.11|27
1620076000000|2021-05-03 21:06:40|3302.95|3294.95|3300.55|3292.55|3303.1|3295.1|3300.47|3292.47|27
1620076010000|2021-05-03 21:06:50|3300.01|3292.01|3300.15|3292.15|3300.4|3292.4|3300.01|3292.01|23
1620076020000|2021-05-03 21:07:00|3300.12|3292.12|3300.85|3292.85|3301.52|3293.52|3300.12|3292.12|26
1620076030000|2021-05-03 21:07:10|3300.87|3292.87|3300.28|3292.28|3300.87|3292.87|3300.11|3292.11|27
1620076040000|2021-05-03 21:07:20|3300.27|3292.27|3301.16|3293.16|3301.19|3293.19|3300.23|3292.23|27
1620076050000|2021-05-03 21:07:30|3301.19|3293.19|3301.35|3293.35|3302.07|3294.07|3301.12|3293.12|25
1620076060000|2021-05-03 21:07:40|3301.32|3293.32|3298.51|3290.51|3301.32|3293.32|3298.47|3290.47|27
1620076070000|2021-05-03 21:07:50|3298.55|3290.55|3296.15|3288.15|3298.55|3290.55|3295.52|3287.52|26
1620076080000|2021-05-03 21:08:00|3296.25|3288.25|3298.88|3290.88|3298.88|3290.88|3296.08|3288.08|29
1620076090000|2021-05-03 21:08:10|3298.92|3290.92|3296.67|3288.67|3298.92|3290.92|3296.66|3288.66|26
1620076100000|2021-05-03 21:08:20|3296.55|3288.55|3293.06|3285.06|3296.89|3288.89|3292.67|3284.67|28
1620076110000|2021-05-03 21:08:30|3293.02|3285.02|3292.56|3284.56|3293.02|3285.02|3290.86|3282.86|29
1620076120000|2021-05-03 21:08:40|3292.41|3284.41|3289.47|3281.47|3292.41|3284.41|3289.36|3281.36|25
1620076130000|2021-05-03 21:08:50|3288.95|3280.95|3286.19|3278.19|3288.95|3280.95|3285.13|3277.13|28
1620076140000|2021-05-03 21:09:00|3286.32|3278.32|3282.49|3274.49|3286.32|3278.32|3280.89|3272.89|27
1620076150000|2021-05-03 21:09:10|3282.1|3274.1|3280.92|3272.92|3284.08|3276.08|3280.8|3272.8|27
1620076160000|2021-05-03 21:09:20|3281.18|3273.18|3283.1|3275.1|3283.88|3275.88|3280.5|3272.5|27
1620076170000|2021-05-03 21:09:30|3283.31|3275.31|3283.32|3275.32|3283.32|3275.32|3281.32|3273.32|25
1620076180000|2021-05-03 21:09:40|3283.22|3275.22|3284.81|3276.81|3285.45|3277.45|3282.44|3274.44|26
1620076190000|2021-05-03 21:09:50|3285.62|3277.62|3286.84|3278.84|3287.63|3279.63|3285.62|3277.62|25
1620076200000|2021-05-03 21:10:00|3286.87|3278.87|3284.99|3276.99|3287.48|3279.48|3284.99|3276.99|26
1620076210000|2021-05-03 21:10:10|3285.68|3277.68|3286.48|3278.48|3288.37|3280.37|3284.48|3276.48|28
1620076220000|2021-05-03 21:10:20|3285.58|3277.58|3286.29|3278.29|3288.54|3280.54|3285.58|3277.58|29
1620076230000|2021-05-03 21:10:30|3286.57|3278.57|3286.62|3278.62|3286.84|3278.84|3285.95|3277.95|27
1620076240000|2021-05-03 21:10:40|3286.69|3278.69|3284.87|3276.87|3286.75|3278.75|3284.71|3276.71|28
1620076250000|2021-05-03 21:10:50|3284.92|3276.92|3285.88|3277.88|3286.74|3278.74|3284.71|3276.71|28
1620076260000|2021-05-03 21:11:00|3285.89|3277.89|3286.7|3278.7|3286.92|3278.92|3285.57|3277.57|25
1620076270000|2021-05-03 21:11:10|3286.69|3278.69|3285.84|3277.84|3286.73|3278.73|3284.96|3276.96|28
1620076280000|2021-05-03 21:11:20|3285.9|3277.9|3284.34|3276.34|3286.69|3278.69|3284.33|3276.33|24
1620076290000|2021-05-03 21:11:30|3284.87|3276.87|3284.12|3276.12|3285.03|3277.03|3283.85|3275.85|25
1620076300000|2021-05-03 21:11:40|3284.05|3276.05|3283.54|3275.54|3285.35|3277.35|3283.54|3275.54|25
1620076310000|2021-05-03 21:11:50|3283.58|3275.58|3281.35|3273.35|3283.72|3275.72|3281.09|3273.09|27
1620076320000|2021-05-03 21:12:00|3281.09|3273.09|3282.76|3274.76|3282.85|3274.85|3280.93|3272.93|28
1620076330000|2021-05-03 21:12:10|3282.43|3274.43|3284.52|3276.52|3285|3277|3281.99|3273.99|26
1620076340000|2021-05-03 21:12:20|3284.32|3276.32|3280.81|3272.81|3284.96|3276.96|3280.81|3272.81|26
1620076350000|2021-05-03 21:12:30|3281.88|3273.88|3282.6|3274.6|3282.86|3274.86|3281.67|3273.67|24
1620076360000|2021-05-03 21:12:40|3282.97|3274.97|3282.79|3274.79|3283.9|3275.9|3282.53|3274.53|24
1620076370000|2021-05-03 21:12:50|3283.43|3275.43|3282.03|3274.03|3284.82|3276.82|3282.03|3274.03|24
1620076380000|2021-05-03 21:13:00|3281.84|3273.84|3281.26|3273.26|3281.84|3273.84|3280.83|3272.83|25
1620076390000|2021-05-03 21:13:10|3281.23|3273.23|3280.56|3272.56|3281.74|3273.74|3280.03|3272.03|29
1620076400000|2021-05-03 21:13:20|3280.49|3272.49|3280.63|3272.63|3281.09|3273.09|3279.63|3271.63|24
1620076410000|2021-05-03 21:13:30|3280.59|3272.59|3279.12|3271.12|3280.59|3272.59|3278.35|3270.35|24
1620076420000|2021-05-03 21:13:40|3279.08|3271.08|3278.59|3270.59|3279.26|3271.26|3278.59|3270.59|26
1620076430000|2021-05-03 21:13:50|3278.55|3270.55|3278.59|3270.59|3278.59|3270.59|3277.48|3269.48|24
1620076440000|2021-05-03 21:14:00|3278.62|3270.62|3278.05|3270.05|3278.62|3270.62|3276.79|3268.79|23
1620076450000|2021-05-03 21:14:10|3277.98|3269.98|3278.38|3270.38|3278.38|3270.38|3277.4|3269.4|20
1620076460000|2021-05-03 21:14:20|3278.52|3270.52|3278.6|3270.6|3278.98|3270.98|3278.3|3270.3|28
1620076470000|2021-05-03 21:14:30|3278.65|3270.65|3277.35|3269.35|3278.65|3270.65|3277.31|3269.31|27
1620076480000|2021-05-03 21:14:40|3277.23|3269.23|3276.7|3268.7|3277.47|3269.47|3276.59|3268.59|26
1620076490000|2021-05-03 21:14:50|3276.62|3268.62|3278.71|3270.71|3278.71|3270.71|3276.29|3268.29|22
1620076500000|2021-05-03 21:15:00|3278.77|3270.77|3277.62|3269.62|3279.32|3271.32|3277.62|3269.62|24
1620076510000|2021-05-03 21:15:10|3277.64|3269.64|3278.16|3270.16|3278.16|3270.16|3275.98|3267.98|27
1620076520000|2021-05-03 21:15:20|3278.54|3270.54|3278.38|3270.38|3278.95|3270.95|3278.38|3270.38|23
1620076530000|2021-05-03 21:15:30|3278.48|3270.48|3277.93|3269.93|3278.56|3270.56|3277.76|3269.76|25
1620076540000|2021-05-03 21:15:40|3278.37|3270.37|3278.73|3270.73|3278.8|3270.8|3277.27|3269.27|25
1620076550000|2021-05-03 21:15:50|3278.86|3270.86|3283.22|3275.22|3283.22|3275.22|3278.86|3270.86|24
1620076560000|2021-05-03 21:16:00|3283.09|3275.09|3281.6|3273.6|3283.78|3275.78|3281.33|3273.33|25
1620076570000|2021-05-03 21:16:10|3281.87|3273.87|3282.36|3274.36|3284.38|3276.38|3281.5|3273.5|23
1620076580000|2021-05-03 21:16:20|3283.58|3275.58|3285.03|3277.03|3285.18|3277.18|3282.41|3274.41|25
1620076590000|2021-05-03 21:16:30|3285.05|3277.05|3284.11|3276.11|3286.39|3278.39|3283.4|3275.4|25
1620076600000|2021-05-03 21:16:40|3286.39|3278.39|3286.08|3278.08|3286.42|3278.42|3283.63|3275.63|25
1620076610000|2021-05-03 21:16:50|3285.91|3277.91|3286.64|3278.64|3288.6|3280.6|3285.91|3277.91|17
1620076620000|2021-05-03 21:17:00|3286.54|3278.54|3286.56|3278.56|3289.34|3281.34|3286.17|3278.17|22
1620076630000|2021-05-03 21:17:10|3289.25|3281.25|3286.42|3278.42|3289.3|3281.3|3286.42|3278.42|18
1620076640000|2021-05-03 21:17:20|3289.67|3281.67|3286.63|3278.63|3289.89|3281.89|3286.46|3278.46|16
1620076650000|2021-05-03 21:17:30|3286.29|3278.29|3287.29|3279.29|3289.98|3281.98|3286.29|3278.29|21
1620076660000|2021-05-03 21:17:40|3287.52|3279.52|3289.89|3281.89|3289.98|3281.98|3287.52|3279.52|17
1620076670000|2021-05-03 21:17:50|3289.98|3281.98|3289.07|3281.07|3289.98|3281.98|3289.01|3281.01|10
1620076680000|2021-05-03 21:18:00|3289.08|3281.08|3289.34|3281.34|3289.36|3281.36|3289.01|3281.01|13
1620076690000|2021-05-03 21:18:10|3289.33|3281.33|3288.03|3280.03|3289.33|3281.33|3288.01|3280.01|16
1620076700000|2021-05-03 21:18:20|3287.38|3279.38|3288.01|3280.01|3288.12|3280.12|3287.38|3279.38|12
1620076710000|2021-05-03 21:18:30|3288.02|3280.02|3288.54|3280.54|3288.55|3280.55|3288.02|3280.02|21
1620076720000|2021-05-03 21:18:40|3288.57|3280.57|3286.58|3278.58|3288.57|3280.57|3286.57|3278.57|15
1620076730000|2021-05-03 21:18:50|3285.58|3277.58|3285.47|3277.47|3285.78|3277.78|3284.95|3276.95|18
1620076740000|2021-05-03 21:19:00|3285.4|3277.4|3284.4|3276.4|3285.4|3277.4|3284.39|3276.39|4
1620076750000|2021-05-03 21:19:10|3284.34|3276.34|3285.55|3277.55|3285.63|3277.63|3283.84|3275.84|19
1620076760000|2021-05-03 21:19:20|3285.54|3277.54|3285.83|3277.83|3285.83|3277.83|3285.54|3277.54|19
1620076770000|2021-05-03 21:19:30|3285.79|3277.79|3285.08|3277.08|3286.09|3278.09|3284.99|3276.99|16
1620076780000|2021-05-03 21:19:40|3285.24|3277.24|3285.53|3277.53|3286.07|3278.07|3285.24|3277.24|21
1620076790000|2021-05-03 21:19:50|3285.41|3277.41|3285.56|3277.56|3285.56|3277.56|3284.5|3276.5|23
1620076800000|2021-05-03 21:20:00|3285.65|3277.65|3288.42|3280.42|3288.42|3280.42|3285.65|3277.65|20
1620076810000|2021-05-03 21:20:10|3288.57|3280.57|3286.51|3278.51|3288.69|3280.69|3286.51|3278.51|22
1620076820000|2021-05-03 21:20:20|3286.32|3278.32|3284.35|3276.35|3286.32|3278.32|3284.25|3276.25|21
1620076830000|2021-05-03 21:20:30|3284.23|3276.23|3282.48|3274.48|3284.27|3276.27|3282.48|3274.48|19
1620076840000|2021-05-03 21:20:40|3282.51|3274.51|3282.51|3274.51|3282.67|3274.67|3282.51|3274.51|12
1620076850000|2021-05-03 21:20:50|3282.64|3274.64|3284.33|3276.33|3284.79|3276.79|3282.3|3274.3|23
1620076860000|2021-05-03 21:21:00|3284.29|3276.29|3283.7|3275.7|3284.35|3276.35|3283.7|3275.7|16
1620076870000|2021-05-03 21:21:10|3283.73|3275.73|3282.21|3274.21|3283.73|3275.73|3282.15|3274.15|19
1620076880000|2021-05-03 21:21:20|3282.15|3274.15|3283.26|3275.26|3283.5|3275.5|3282.06|3274.06|19
1620076890000|2021-05-03 21:21:30|3283.42|3275.42|3285.28|3277.28|3285.28|3277.28|3283.42|3275.42|15
1620076900000|2021-05-03 21:21:40|3285.21|3277.21|3285.65|3277.65|3285.89|3277.89|3285.13|3277.13|21
1620076910000|2021-05-03 21:21:50|3285.64|3277.64|3286.03|3278.03|3286.03|3278.03|3285.47|3277.47|13
1620076920000|2021-05-03 21:22:00|3286.19|3278.19|3286.25|3278.25|3286.59|3278.59|3286.19|3278.19|15
1620076930000|2021-05-03 21:22:10|3286.29|3278.29|3287.58|3279.58|3287.58|3279.58|3286.29|3278.29|13
1620076940000|2021-05-03 21:22:20|3287.59|3279.59|3287.08|3279.08|3287.6|3279.6|3286.65|3278.65|15
1620076950000|2021-05-03 21:22:30|3287.1|3279.1|3287.52|3279.52|3287.67|3279.67|3287.1|3279.1|12
1620076960000|2021-05-03 21:22:40|3287.53|3279.53|3287.95|3279.95|3287.95|3279.95|3287.53|3279.53|13
1620076970000|2021-05-03 21:22:50|3287.93|3279.93|3287.59|3279.59|3288.27|3280.27|3287.38|3279.38|15
1620076980000|2021-05-03 21:23:00|3287.56|3279.56|3288.75|3280.75|3289.09|3281.09|3287.56|3279.56|20
1620076990000|2021-05-03 21:23:10|3288.94|3280.94|3290.8|3282.8|3290.8|3282.8|3288.94|3280.94|18
1620077000000|2021-05-03 21:23:20|3290.53|3282.53|3290.94|3282.94|3291.08|3283.08|3290.52|3282.52|14
1620077010000|2021-05-03 21:23:30|3290.96|3282.96|3289.8|3281.8|3290.96|3282.96|3289.46|3281.46|18
1620077020000|2021-05-03 21:23:40|3289.85|3281.85|3289.29|3281.29|3289.85|3281.85|3289.29|3281.29|12
1620077030000|2021-05-03 21:23:50|3289.37|3281.37|3290.5|3282.5|3290.5|3282.5|3289.37|3281.37|12
1620077040000|2021-05-03 21:24:00|3290.53|3282.53|3290.31|3282.31|3290.64|3282.64|3290.28|3282.28|12
1620077050000|2021-05-03 21:24:10|3290.33|3282.33|3290.29|3282.29|3290.43|3282.43|3290.29|3282.29|7
1620077060000|2021-05-03 21:24:20|3290.31|3282.31|3289.98|3281.98|3290.59|3282.59|3289.98|3281.98|14
1620077070000|2021-05-03 21:24:30|3290.23|3282.23|3290.09|3282.09|3290.25|3282.25|3289.98|3281.98|16
1620077080000|2021-05-03 21:24:40|3289.96|3281.96|3290.4|3282.4|3290.4|3282.4|3289.96|3281.96|17
1620077090000|2021-05-03 21:24:50|3290.34|3282.34|3290.88|3282.88|3290.88|3282.88|3290.16|3282.16|22
1620077100000|2021-05-03 21:25:00|3290.89|3282.89|3292.49|3284.49|3292.69|3284.69|3290.78|3282.78|21
1620077110000|2021-05-03 21:25:10|3292.66|3284.66|3292.92|3284.92|3292.92|3284.92|3292.35|3284.35|25
1620077120000|2021-05-03 21:25:20|3292.93|3284.93|3292.98|3284.98|3293.07|3285.07|3292.85|3284.85|13
1620077130000|2021-05-03 21:25:30|3293.02|3285.02|3293.73|3285.73|3293.84|3285.84|3293.02|3285.02|16
1620077140000|2021-05-03 21:25:40|3293.74|3285.74|3293.78|3285.78|3293.87|3285.87|3293.74|3285.74|8
1620077150000|2021-05-03 21:25:50|3293.88|3285.88|3292.94|3284.94|3293.88|3285.88|3291.86|3283.86|23
1620077160000|2021-05-03 21:26:00|3292.95|3284.95|3293.65|3285.65|3293.72|3285.72|3292.95|3284.95|18
1620077170000|2021-05-03 21:26:10|3293.71|3285.71|3294.16|3286.16|3294.16|3286.16|3293.62|3285.62|17
1620077180000|2021-05-03 21:26:20|3293.98|3285.98|3294.52|3286.52|3294.52|3286.52|3293.8|3285.8|18
1620077190000|2021-05-03 21:26:30|3294.42|3286.42|3293.73|3285.73|3294.42|3286.42|3293.73|3285.73|20
1620077200000|2021-05-03 21:26:40|3293.97|3285.97|3293.77|3285.77|3294.03|3286.03|3293.75|3285.75|19
1620077210000|2021-05-03 21:26:50|3293.91|3285.91|3294.63|3286.63|3294.66|3286.66|3293.9|3285.9|17
1620077220000|2021-05-03 21:27:00|3294.65|3286.65|3295.54|3287.54|3295.56|3287.56|3294.3|3286.3|16
1620077230000|2021-05-03 21:27:10|3295.48|3287.48|3295.98|3287.98|3295.98|3287.98|3295.16|3287.16|15
1620077240000|2021-05-03 21:27:20|3296.02|3288.02|3297.53|3289.53|3297.54|3289.54|3296.02|3288.02|26
1620077250000|2021-05-03 21:27:30|3297.63|3289.63|3298.91|3290.91|3299.08|3291.08|3297.35|3289.35|27
1620077260000|2021-05-03 21:27:40|3298.85|3290.85|3299.91|3291.91|3299.91|3291.91|3298.85|3290.85|24
1620077270000|2021-05-03 21:27:50|3299.92|3291.92|3300.79|3292.79|3300.79|3292.79|3299.62|3291.62|23
1620077280000|2021-05-03 21:28:00|3300.8|3292.8|3301.15|3293.15|3301.15|3293.15|3300.75|3292.75|24
1620077290000|2021-05-03 21:28:10|3301.16|3293.16|3301.22|3293.22|3301.22|3293.22|3301.15|3293.15|9
1620077300000|2021-05-03 21:28:20|3301.3|3293.3|3301.43|3293.43|3301.53|3293.53|3301.3|3293.3|10
1620077310000|2021-05-03 21:28:30|3301.18|3293.18|3301.61|3293.61|3301.61|3293.61|3301.18|3293.18|14
1620077320000|2021-05-03 21:28:40|3301.53|3293.53|3298.98|3290.98|3301.53|3293.53|3298.66|3290.66|23
1620077330000|2021-05-03 21:28:50|3299.08|3291.08|3299.55|3291.55|3299.73|3291.73|3298.82|3290.82|24
1620077340000|2021-05-03 21:29:00|3299.45|3291.45|3298.65|3290.65|3299.45|3291.45|3298.64|3290.64|19
1620077350000|2021-05-03 21:29:10|3298.64|3290.64|3298.29|3290.29|3298.64|3290.64|3298.21|3290.21|15
1620077360000|2021-05-03 21:29:20|3297.59|3289.59|3298.07|3290.07|3298.09|3290.09|3297.58|3289.58|20
1620077370000|2021-05-03 21:29:30|3298.04|3290.04|3296.95|3288.95|3298.07|3290.07|3296.81|3288.81|23
1620077380000|2021-05-03 21:29:40|3296.99|3288.99|3294.91|3286.91|3297.09|3289.09|3294.91|3286.91|25
1620077390000|2021-05-03 21:29:50|3294.78|3286.78|3295.26|3287.26|3295.26|3287.26|3294.63|3286.63|17
1620077400000|2021-05-03 21:30:00|3295.42|3287.42|3294.16|3286.16|3295.49|3287.49|3294.16|3286.16|14
1620077410000|2021-05-03 21:30:10|3294.23|3286.23|3296.61|3288.61|3296.69|3288.69|3294.23|3286.23|25
1620077420000|2021-05-03 21:30:20|3296.63|3288.63|3297.18|3289.18|3297.54|3289.54|3296.63|3288.63|26
1620077430000|2021-05-03 21:30:30|3297.13|3289.13|3297.08|3289.08|3297.33|3289.33|3297.03|3289.03|15
1620077440000|2021-05-03 21:30:40|3297.09|3289.09|3297.23|3289.23|3297.39|3289.39|3297.02|3289.02|13
1620077450000|2021-05-03 21:30:50|3297.39|3289.39|3297.38|3289.38|3297.41|3289.41|3297.28|3289.28|11
1620077460000|2021-05-03 21:31:00|3297.48|3289.48|3297.48|3289.48|3297.5|3289.5|3297.18|3289.18|16
1620077470000|2021-05-03 21:31:10|3297.18|3289.18|3297.01|3289.01|3297.5|3289.5|3297.01|3289.01|8
1620077480000|2021-05-03 21:31:20|3297.35|3289.35|3297.96|3289.96|3297.96|3289.96|3297.31|3289.31|10
1620077490000|2021-05-03 21:31:30|3298|3290|3298.24|3290.24|3298.26|3290.26|3298|3290|10
1620077500000|2021-05-03 21:31:40|3298.41|3290.41|3299.43|3291.43|3299.43|3291.43|3298.41|3290.41|22
1620077510000|2021-05-03 21:31:50|3299.4|3291.4|3300.33|3292.33|3300.53|3292.53|3299.4|3291.4|20
1620077520000|2021-05-03 21:32:00|3300.62|3292.62|3301.39|3293.39|3301.49|3293.49|3300.56|3292.56|20
1620077530000|2021-05-03 21:32:10|3301.55|3293.55|3302.16|3294.16|3302.22|3294.22|3301.55|3293.55|10
1620077540000|2021-05-03 21:32:20|3302.2|3294.2|3302.7|3294.7|3302.7|3294.7|3302.16|3294.16|14
1620077550000|2021-05-03 21:32:30|3302.61|3294.61|3303.37|3295.37|3303.47|3295.47|3302.52|3294.52|15
1620077560000|2021-05-03 21:32:40|3303.38|3295.38|3303.41|3295.41|3303.64|3295.64|3303.38|3295.38|11
1620077570000|2021-05-03 21:32:50|3303.51|3295.51|3302.96|3294.96|3303.66|3295.66|3302.74|3294.74|15
1620077580000|2021-05-03 21:33:00|3302.92|3294.92|3302.4|3294.4|3302.92|3294.92|3302.22|3294.22|20
1620077590000|2021-05-03 21:33:10|3302.43|3294.43|3300.17|3292.17|3302.6|3294.6|3299.86|3291.86|29
1620077600000|2021-05-03 21:33:20|3300.19|3292.19|3298.22|3290.22|3300.19|3292.19|3298.22|3290.22|27
1620077610000|2021-05-03 21:33:30|3298.17|3290.17|3297.05|3289.05|3298.17|3290.17|3296.92|3288.92|27
1620077620000|2021-05-03 21:33:40|3297.06|3289.06|3294.97|3286.97|3297.06|3289.06|3294.97|3286.97|26
1620077630000|2021-05-03 21:33:50|3294.96|3286.96|3294.12|3286.12|3295.22|3287.22|3294.09|3286.09|22
1620077640000|2021-05-03 21:34:00|3294.09|3286.09|3293.91|3285.91|3294.09|3286.09|3293.87|3285.87|12
1620077650000|2021-05-03 21:34:10|3293.83|3285.83|3294.06|3286.06|3294.09|3286.09|3293.83|3285.83|12
1620077660000|2021-05-03 21:34:20|3294.03|3286.03|3293.96|3285.96|3294.15|3286.15|3293.96|3285.96|16
1620077670000|2021-05-03 21:34:30|3293.97|3285.97|3293.97|3285.97|3294.01|3286.01|3293.82|3285.82|10
1620077680000|2021-05-03 21:34:40|3294.01|3286.01|3293.9|3285.9|3294.26|3286.26|3293.75|3285.75|15
1620077690000|2021-05-03 21:34:50|3294.02|3286.02|3293.67|3285.67|3294.34|3286.34|3293.49|3285.49|10
1620077700000|2021-05-03 21:35:00|3293.73|3285.73|3293.59|3285.59|3293.74|3285.74|3293.54|3285.54|13
1620077710000|2021-05-03 21:35:10|3293.55|3285.55|3293.5|3285.5|3293.68|3285.68|3293.32|3285.32|19
1620077720000|2021-05-03 21:35:20|3293.53|3285.53|3291.84|3283.84|3293.61|3285.61|3291.84|3283.84|26
1620077730000|2021-05-03 21:35:30|3291.71|3283.71|3291.15|3283.15|3291.83|3283.83|3290.98|3282.98|24
1620077740000|2021-05-03 21:35:40|3291.22|3283.22|3290.38|3282.38|3291.32|3283.32|3290.33|3282.33|22
1620077750000|2021-05-03 21:35:50|3290.35|3282.35|3286.47|3278.47|3290.35|3282.35|3286.47|3278.47|28
1620077760000|2021-05-03 21:36:00|3286.3|3278.3|3286.6|3278.6|3286.84|3278.84|3285.41|3277.41|28
1620077770000|2021-05-03 21:36:10|3286.66|3278.66|3288.12|3280.12|3288.26|3280.26|3286.53|3278.53|25
1620077780000|2021-05-03 21:36:20|3288.27|3280.27|3287.23|3279.23|3288.37|3280.37|3286.93|3278.93|25
1620077790000|2021-05-03 21:36:30|3287.25|3279.25|3286.39|3278.39|3287.25|3279.25|3286.29|3278.29|25
1620077800000|2021-05-03 21:36:40|3286.3|3278.3|3284.5|3276.5|3286.42|3278.42|3284.5|3276.5|24
1620077810000|2021-05-03 21:36:50|3284.48|3276.48|3284.76|3276.76|3284.77|3276.77|3284.39|3276.39|23
1620077820000|2021-05-03 21:37:00|3284.73|3276.73|3284.39|3276.39|3284.77|3276.77|3284.2|3276.2|23
1620077830000|2021-05-03 21:37:10|3283.35|3275.35|3283.7|3275.7|3283.82|3275.82|3283.25|3275.25|22
1620077840000|2021-05-03 21:37:20|3283.71|3275.71|3283.7|3275.7|3284.1|3276.1|3283.57|3275.57|24
1620077850000|2021-05-03 21:37:30|3283.96|3275.96|3284.31|3276.31|3284.31|3276.31|3283.72|3275.72|24
1620077860000|2021-05-03 21:37:40|3284.32|3276.32|3285.78|3277.78|3285.78|3277.78|3284.32|3276.32|20
1620077870000|2021-05-03 21:37:50|3285.79|3277.79|3289.27|3281.27|3289.27|3281.27|3285.79|3277.79|24
1620077880000|2021-05-03 21:38:00|3289.42|3281.42|3293.04|3285.04|3293.04|3285.04|3289.33|3281.33|26
1620077890000|2021-05-03 21:38:10|3293.16|3285.16|3293.56|3285.56|3293.75|3285.75|3293.16|3285.16|22
1620077900000|2021-05-03 21:38:20|3293.46|3285.46|3293.21|3285.21|3293.65|3285.65|3292.95|3284.95|23
1620077910000|2021-05-03 21:38:30|3293.27|3285.27|3293.45|3285.45|3293.47|3285.47|3293.2|3285.2|18
1620077920000|2021-05-03 21:38:40|3293.44|3285.44|3293.66|3285.66|3293.67|3285.67|3293.44|3285.44|11
1620077930000|2021-05-03 21:38:50|3293.67|3285.67|3293.74|3285.74|3293.74|3285.74|3293.55|3285.55|10
1620077940000|2021-05-03 21:39:00|3293.73|3285.73|3294.55|3286.55|3294.55|3286.55|3293.73|3285.73|18
1620077950000|2021-05-03 21:39:10|3294.59|3286.59|3295.51|3287.51|3295.51|3287.51|3294.5|3286.5|17
1620077960000|2021-05-03 21:39:20|3295.55|3287.55|3295.89|3287.89|3296.02|3288.02|3295.5|3287.5|13
1620077970000|2021-05-03 21:39:30|3295.9|3287.9|3297.11|3289.11|3297.11|3289.11|3295.89|3287.89|22
1620077980000|2021-05-03 21:39:40|3297.17|3289.17|3297.41|3289.41|3297.41|3289.41|3297.1|3289.1|13
1620077990000|2021-05-03 21:39:50|3297.61|3289.61|3297.97|3289.97|3297.97|3289.97|3297.58|3289.58|18
1620078000000|2021-05-03 21:40:00|3297.93|3289.93|3297.66|3289.66|3297.99|3289.99|3297.62|3289.62|23
1620078010000|2021-05-03 21:40:10|3297.74|3289.74|3297.3|3289.3|3297.82|3289.82|3296.9|3288.9|17
1620078020000|2021-05-03 21:40:20|3297.1|3289.1|3294.49|3286.49|3297.1|3289.1|3294.49|3286.49|25
1620078030000|2021-05-03 21:40:30|3294.61|3286.61|3292.71|3284.71|3294.77|3286.77|3292.71|3284.71|26
1620078040000|2021-05-03 21:40:40|3292.69|3284.69|3292.34|3284.34|3292.69|3284.69|3292.24|3284.24|25
1620078050000|2021-05-03 21:40:50|3292.25|3284.25|3291.39|3283.39|3292.28|3284.28|3291.38|3283.38|15
1620078060000|2021-05-03 21:41:00|3291.58|3283.58|3291.2|3283.2|3291.58|3283.58|3291.18|3283.18|17
1620078070000|2021-05-03 21:41:10|3291.39|3283.39|3290.22|3282.22|3291.39|3283.39|3289.92|3281.92|23
1620078080000|2021-05-03 21:41:20|3289.91|3281.91|3290.93|3282.93|3291.21|3283.21|3289.91|3281.91|21
1620078090000|2021-05-03 21:41:30|3291|3283|3290.54|3282.54|3291.06|3283.06|3290.49|3282.49|20
1620078100000|2021-05-03 21:41:40|3290.69|3282.69|3290.16|3282.16|3290.69|3282.69|3290.08|3282.08|22
1620078110000|2021-05-03 21:41:50|3290.18|3282.18|3289.64|3281.64|3290.23|3282.23|3289.54|3281.54|23
1620078120000|2021-05-03 21:42:00|3289.77|3281.77|3290.5|3282.5|3290.58|3282.58|3289.64|3281.64|22
1620078130000|2021-05-03 21:42:10|3290.47|3282.47|3291.37|3283.37|3291.38|3283.38|3290.47|3282.47|20
1620078140000|2021-05-03 21:42:20|3291.36|3283.36|3292.13|3284.13|3292.13|3284.13|3291.36|3283.36|13
1620078150000|2021-05-03 21:42:30|3292.76|3284.76|3296.73|3288.73|3296.73|3288.73|3292.75|3284.75|27
1620078160000|2021-05-03 21:42:40|3296.75|3288.75|3298.06|3290.06|3298.21|3290.21|3296.75|3288.75|24
1620078170000|2021-05-03 21:42:50|3298.07|3290.07|3297.8|3289.8|3298.08|3290.08|3297.76|3289.76|12
1620078180000|2021-05-03 21:43:00|3297.81|3289.81|3297.79|3289.79|3298.05|3290.05|3297.53|3289.53|16
1620078190000|2021-05-03 21:43:10|3297.8|3289.8|3298.25|3290.25|3298.25|3290.25|3297.4|3289.4|20
1620078200000|2021-05-03 21:43:20|3298.26|3290.26|3298.58|3290.58|3298.58|3290.58|3298.26|3290.26|7
1620078210000|2021-05-03 21:43:30|3298.59|3290.59|3301.61|3293.61|3302.89|3294.89|3298.59|3290.59|16
1620078220000|2021-05-03 21:43:40|3302.44|3294.44|3303.36|3295.36|3303.49|3295.49|3301.91|3293.91|25
1620078230000|2021-05-03 21:43:50|3303.23|3295.23|3302.96|3294.96|3303.64|3295.64|3302.6|3294.6|17
1620078240000|2021-05-03 21:44:00|3303.05|3295.05|3301.77|3293.77|3303.3|3295.3|3300.9|3292.9|23
1620078250000|2021-05-03 21:44:10|3301.47|3293.47|3300.83|3292.83|3301.69|3293.69|3300.36|3292.36|28
1620078260000|2021-05-03 21:44:20|3300.8|3292.8|3302.84|3294.84|3302.98|3294.98|3300.19|3292.19|25
1620078270000|2021-05-03 21:44:30|3303.24|3295.24|3304.04|3296.04|3304.04|3296.04|3303.24|3295.24|25
1620078280000|2021-05-03 21:44:40|3303.86|3295.86|3304.07|3296.07|3304.07|3296.07|3303.7|3295.7|21
1620078290000|2021-05-03 21:44:50|3303.72|3295.72|3304.36|3296.36|3304.36|3296.36|3302.53|3294.53|21
1620078300000|2021-05-03 21:45:00|3304.37|3296.37|3305.1|3297.1|3305.13|3297.13|3304.37|3296.37|21
1620078310000|2021-05-03 21:45:10|3305.12|3297.12|3304.15|3296.15|3305.41|3297.41|3304.15|3296.15|22
1620078320000|2021-05-03 21:45:20|3304.09|3296.09|3303.88|3295.88|3304.09|3296.09|3303.88|3295.88|9
1620078330000|2021-05-03 21:45:30|3303.89|3295.89|3298.79|3290.79|3303.89|3295.89|3298.74|3290.74|22
1620078340000|2021-05-03 21:45:40|3298.88|3290.88|3299.19|3291.19|3299.64|3291.64|3298.85|3290.85|18
1620078350000|2021-05-03 21:45:50|3299.2|3291.2|3302.52|3294.52|3302.85|3294.85|3299.2|3291.2|22
1620078360000|2021-05-03 21:46:00|3302.53|3294.53|3303.04|3295.04|3303.33|3295.33|3301.22|3293.22|18
1620078370000|2021-05-03 21:46:10|3303.05|3295.05|3304.1|3296.1|3304.18|3296.18|3302.85|3294.85|22
1620078380000|2021-05-03 21:46:20|3304.11|3296.11|3303.2|3295.2|3304.11|3296.11|3302.45|3294.45|23
1620078390000|2021-05-03 21:46:30|3302.84|3294.84|3303.8|3295.8|3303.8|3295.8|3302.84|3294.84|18
1620078400000|2021-05-03 21:46:40|3303.56|3295.56|3303.99|3295.99|3304.97|3296.97|3302.95|3294.95|22
1620078410000|2021-05-03 21:46:50|3304.02|3296.02|3304.36|3296.36|3304.36|3296.36|3303.99|3295.99|14
1620078420000|2021-05-03 21:47:00|3304.34|3296.34|3302.17|3294.17|3304.54|3296.54|3302.17|3294.17|27
1620078430000|2021-05-03 21:47:10|3302.08|3294.08|3300.92|3292.92|3302.08|3294.08|3300.5|3292.5|27
1620078440000|2021-05-03 21:47:20|3300.49|3292.49|3300.91|3292.91|3300.91|3292.91|3300.17|3292.17|21
1620078450000|2021-05-03 21:47:30|3300.25|3292.25|3300.63|3292.63|3301.04|3293.04|3300.25|3292.25|20
1620078460000|2021-05-03 21:47:40|3300.46|3292.46|3301.96|3293.96|3302.22|3294.22|3300.46|3292.46|17
1620078470000|2021-05-03 21:47:50|3301.94|3293.94|3300.21|3292.21|3301.94|3293.94|3300.21|3292.21|21
1620078480000|2021-05-03 21:48:00|3300.66|3292.66|3299.54|3291.54|3300.72|3292.72|3299.46|3291.46|22
1620078490000|2021-05-03 21:48:10|3299.18|3291.18|3299.34|3291.34|3299.34|3291.34|3299.16|3291.16|10
1620078500000|2021-05-03 21:48:20|3299.61|3291.61|3299.71|3291.71|3299.8|3291.8|3299.51|3291.51|15
1620078510000|2021-05-03 21:48:30|3299.7|3291.7|3302.8|3294.8|3302.83|3294.83|3299.16|3291.16|25
1620078520000|2021-05-03 21:48:40|3302.83|3294.83|3303.33|3295.33|3303.33|3295.33|3302.62|3294.62|21
1620078530000|2021-05-03 21:48:50|3303.36|3295.36|3304.14|3296.14|3304.18|3296.18|3303.19|3295.19|19
1620078540000|2021-05-03 21:49:00|3303.72|3295.72|3305.68|3297.68|3305.68|3297.68|3303.72|3295.72|23
1620078550000|2021-05-03 21:49:10|3305.7|3297.7|3304.16|3296.16|3305.7|3297.7|3304.15|3296.15|23
1620078560000|2021-05-03 21:49:20|3303.75|3295.75|3305.01|3297.01|3305.01|3297.01|3303.39|3295.39|21
1620078570000|2021-05-03 21:49:30|3305.07|3297.07|3305.7|3297.7|3305.89|3297.89|3305.02|3297.02|20
1620078580000|2021-05-03 21:49:40|3305.71|3297.71|3305.27|3297.27|3305.73|3297.73|3304.95|3296.95|17
1620078590000|2021-05-03 21:49:50|3305.31|3297.31|3305.63|3297.63|3305.63|3297.63|3305.31|3297.31|22
1620078600000|2021-05-03 21:50:00|3305.66|3297.66|3305.43|3297.43|3305.87|3297.87|3305.36|3297.36|18
1620078610000|2021-05-03 21:50:10|3305.39|3297.39|3302.59|3294.59|3305.39|3297.39|3302.53|3294.53|24
1620078620000|2021-05-03 21:50:20|3302.52|3294.52|3301.76|3293.76|3302.52|3294.52|3301.76|3293.76|21
1620078630000|2021-05-03 21:50:30|3301.84|3293.84|3303.25|3295.25|3303.26|3295.26|3301.81|3293.81|21
1620078640000|2021-05-03 21:50:40|3303.27|3295.27|3303.08|3295.08|3303.27|3295.27|3302.97|3294.97|12
1620078650000|2021-05-03 21:50:50|3303.07|3295.07|3303.12|3295.12|3303.29|3295.29|3302.92|3294.92|17
1620078660000|2021-05-03 21:51:00|3302.96|3294.96|3302.62|3294.62|3303.11|3295.11|3302|3294|19
1620078670000|2021-05-03 21:51:10|3302.6|3294.6|3302.7|3294.7|3302.83|3294.83|3302.17|3294.17|18
1620078680000|2021-05-03 21:51:20|3302.75|3294.75|3302.71|3294.71|3302.85|3294.85|3302.49|3294.49|15
1620078690000|2021-05-03 21:51:30|3302.7|3294.7|3305.41|3297.41|3305.41|3297.41|3302.56|3294.56|25
1620078700000|2021-05-03 21:51:40|3305.46|3297.46|3305.58|3297.58|3305.94|3297.94|3305.4|3297.4|22
1620078710000|2021-05-03 21:51:50|3305.57|3297.57|3305.9|3297.9|3306.19|3298.19|3305.57|3297.57|23
1620078720000|2021-05-03 21:52:00|3305.84|3297.84|3303.64|3295.64|3306|3298|3302.82|3294.82|26
1620078730000|2021-05-03 21:52:10|3303.68|3295.68|3305.86|3297.86|3305.86|3297.86|3303.34|3295.34|25
1620078740000|2021-05-03 21:52:20|3305.94|3297.94|3306.41|3298.41|3306.9|3298.9|3305.52|3297.52|23
1620078750000|2021-05-03 21:52:30|3305.02|3297.02|3306.72|3298.72|3307.53|3299.53|3305.02|3297.02|15
1620078760000|2021-05-03 21:52:40|3307.02|3299.02|3305.35|3297.35|3307.47|3299.47|3305.11|3297.11|18
1620078770000|2021-05-03 21:52:50|3305.94|3297.94|3306.81|3298.81|3307.49|3299.49|3304.85|3296.85|24
1620078780000|2021-05-03 21:53:00|3307.36|3299.36|3311.18|3303.18|3311.36|3303.36|3307.36|3299.36|25
1620078790000|2021-05-03 21:53:10|3311.19|3303.19|3311.35|3303.35|3311.63|3303.63|3310.62|3302.62|24
1620078800000|2021-05-03 21:53:20|3311.28|3303.28|3312.61|3304.61|3312.82|3304.82|3311.24|3303.24|22
1620078810000|2021-05-03 21:53:30|3312.22|3304.22|3312.73|3304.73|3312.73|3304.73|3312.07|3304.07|22
1620078820000|2021-05-03 21:53:40|3312.86|3304.86|3312.98|3304.98|3313.07|3305.07|3312.84|3304.84|10
1620078830000|2021-05-03 21:53:50|3312.95|3304.95|3313.04|3305.04|3313.12|3305.12|3312.85|3304.85|19
1620078840000|2021-05-03 21:54:00|3313.02|3305.02|3312.98|3304.98|3313.1|3305.1|3312.97|3304.97|12
1620078850000|2021-05-03 21:54:10|3313.1|3305.1|3315.69|3307.69|3316.3|3308.3|3313.1|3305.1|27
1620078860000|2021-05-03 21:54:20|3315.45|3307.45|3323.62|3315.62|3323.62|3315.62|3315.45|3307.45|26
1620078870000|2021-05-03 21:54:30|3323.6|3315.6|3327.69|3319.69|3327.69|3319.69|3323.31|3315.31|28
1620078880000|2021-05-03 21:54:40|3328.18|3320.18|3327.97|3319.97|3329.18|3321.18|3327.97|3319.97|28
1620078890000|2021-05-03 21:54:50|3328.2|3320.2|3327.58|3319.58|3328.2|3320.2|3327.01|3319.01|28
1620078900000|2021-05-03 21:55:00|3327.34|3319.34|3328.39|3320.39|3329.6|3321.6|3327.34|3319.34|27
1620078910000|2021-05-03 21:55:10|3329.22|3321.22|3331.9|3323.9|3332.14|3324.14|3329.2|3321.2|24
1620078920000|2021-05-03 21:55:20|3332.9|3324.9|3333.1|3325.1|3333.3|3325.3|3332.73|3324.73|23
1620078930000|2021-05-03 21:55:30|3333.28|3325.28|3333.33|3325.33|3333.5|3325.5|3332.97|3324.97|23
1620078940000|2021-05-03 21:55:40|3333.3|3325.3|3334.78|3326.78|3334.78|3326.78|3333.28|3325.28|24
1620078950000|2021-05-03 21:55:50|3335.38|3327.38|3335.56|3327.56|3335.56|3327.56|3335.16|3327.16|25
1620078960000|2021-05-03 21:56:00|3335.55|3327.55|3333.59|3325.59|3335.94|3327.94|3333.59|3325.59|22
1620078970000|2021-05-03 21:56:10|3333.16|3325.16|3332.4|3324.4|3335.07|3327.07|3332.22|3324.22|26
1620078980000|2021-05-03 21:56:20|3332.13|3324.13|3332.6|3324.6|3333.19|3325.19|3332.08|3324.08|25
1620078990000|2021-05-03 21:56:30|3332.85|3324.85|3332.69|3324.69|3333.29|3325.29|3332.3|3324.3|24
1620079000000|2021-05-03 21:56:40|3332.66|3324.66|3332.51|3324.51|3332.66|3324.66|3332.47|3324.47|20
1620079010000|2021-05-03 21:56:50|3332.47|3324.47|3331.92|3323.92|3332.53|3324.53|3331.61|3323.61|14
1620079020000|2021-05-03 21:57:00|3331.91|3323.91|3331.56|3323.56|3331.93|3323.93|3331.29|3323.29|21
1620079030000|2021-05-03 21:57:10|3331.24|3323.24|3327.63|3319.63|3331.24|3323.24|3327.63|3319.63|23
1620079040000|2021-05-03 21:57:20|3327.44|3319.44|3325.75|3317.75|3327.44|3319.44|3325.11|3317.11|26
1620079050000|2021-05-03 21:57:30|3325.65|3317.65|3331.47|3323.47|3331.47|3323.47|3325.65|3317.65|28
1620079060000|2021-05-03 21:57:40|3331.01|3323.01|3332.34|3324.34|3332.44|3324.44|3331.01|3323.01|25
1620079070000|2021-05-03 21:57:50|3332.5|3324.5|3332.11|3324.11|3333.31|3325.31|3331.86|3323.86|26
1620079080000|2021-05-03 21:58:00|3331.77|3323.77|3330.63|3322.63|3331.77|3323.77|3330.63|3322.63|20
1620079090000|2021-05-03 21:58:10|3330.56|3322.56|3331.24|3323.24|3331.35|3323.35|3330.56|3322.56|25
1620079100000|2021-05-03 21:58:20|3331.34|3323.34|3331.61|3323.61|3331.66|3323.66|3330.16|3322.16|27
1620079110000|2021-05-03 21:58:30|3331.66|3323.66|3331.96|3323.96|3332.25|3324.25|3331.66|3323.66|23
1620079120000|2021-05-03 21:58:40|3331.97|3323.97|3331.8|3323.8|3332.25|3324.25|3331.67|3323.67|22
1620079130000|2021-05-03 21:58:50|3331.85|3323.85|3331.78|3323.78|3332.02|3324.02|3331.41|3323.41|20
1620079140000|2021-05-03 21:59:00|3331.79|3323.79|3331.7|3323.7|3331.89|3323.89|3331.61|3323.61|25
1620079150000|2021-05-03 21:59:10|3331.6|3323.6|3332.02|3324.02|3332.02|3324.02|3331.56|3323.56|15
1620079160000|2021-05-03 21:59:20|3332|3324|3331.96|3323.96|3332.44|3324.44|3331.94|3323.94|13
1620079170000|2021-05-03 21:59:30|3332.01|3324.01|3334.89|3326.89|3334.89|3326.89|3331.98|3323.98|23
1620079180000|2021-05-03 21:59:40|3334.88|3326.88|3336.08|3328.08|3336.59|3328.59|3334.88|3326.88|22
1620079190000|2021-05-03 21:59:50|3336.31|3328.31|3337.43|3329.43|3337.43|3329.43|3335.96|3327.96|21
1620079200000|2021-05-03 22:00:00|3337.71|3329.71|3343.63|3335.63|3343.63|3335.63|3337.71|3329.71|27
1620079210000|2021-05-03 22:00:10|3344.23|3336.23|3344.07|3336.07|3345.36|3337.36|3341.76|3333.76|28
1620079220000|2021-05-03 22:00:20|3343.98|3335.98|3345.16|3337.16|3345.16|3337.16|3343.73|3335.73|28
1620079230000|2021-05-03 22:00:30|3345.03|3337.03|3345.71|3337.71|3346.04|3338.04|3345.03|3337.03|23
1620079240000|2021-05-03 22:00:40|3345.68|3337.68|3346.77|3338.77|3347.05|3339.05|3345.63|3337.63|27
1620079250000|2021-05-03 22:00:50|3346.64|3338.64|3348.91|3340.91|3348.91|3340.91|3346.16|3338.16|25
1620079260000|2021-05-03 22:01:00|3348.96|3340.96|3347.58|3339.58|3349.61|3341.61|3347.51|3339.51|22
1620079270000|2021-05-03 22:01:10|3347.94|3339.94|3347.69|3339.69|3348.33|3340.33|3346.89|3338.89|26
1620079280000|2021-05-03 22:01:20|3347.63|3339.63|3348.06|3340.06|3348.66|3340.66|3347.63|3339.63|25
1620079290000|2021-05-03 22:01:30|3348.19|3340.19|3343.89|3335.89|3348.19|3340.19|3343.89|3335.89|26
1620079300000|2021-05-03 22:01:40|3344|3336|3343.8|3335.8|3344.28|3336.28|3342.13|3334.13|24
1620079310000|2021-05-03 22:01:50|3343.68|3335.68|3342.68|3334.68|3344.53|3336.53|3342.68|3334.68|27
1620079320000|2021-05-03 22:02:00|3342.41|3334.41|3342.71|3334.71|3342.71|3334.71|3340.38|3332.38|27
1620079330000|2021-05-03 22:02:10|3342.69|3334.69|3343.46|3335.46|3343.67|3335.67|3342.69|3334.69|23
1620079340000|2021-05-03 22:02:20|3343.75|3335.75|3344.71|3336.71|3344.71|3336.71|3343.5|3335.5|24
1620079350000|2021-05-03 22:02:30|3344.54|3336.54|3347.56|3339.56|3347.56|3339.56|3343.95|3335.95|28
1620079360000|2021-05-03 22:02:40|3347.54|3339.54|3345|3337|3347.66|3339.66|3345|3337|25
1620079370000|2021-05-03 22:02:50|3345.26|3337.26|3344.71|3336.71|3345.56|3337.56|3343.56|3335.56|27
1620079380000|2021-05-03 22:03:00|3344.67|3336.67|3344.97|3336.97|3345.14|3337.14|3343.75|3335.75|23
1620079390000|2021-05-03 22:03:10|3344.95|3336.95|3344.1|3336.1|3345.12|3337.12|3344|3336|25
1620079400000|2021-05-03 22:03:20|3343.86|3335.86|3343.93|3335.93|3344.2|3336.2|3343.66|3335.66|25
1620079410000|2021-05-03 22:03:30|3343.85|3335.85|3343.12|3335.12|3344.2|3336.2|3343.07|3335.07|25
1620079420000|2021-05-03 22:03:40|3343.24|3335.24|3346.9|3338.9|3347.05|3339.05|3343.12|3335.12|27
1620079430000|2021-05-03 22:03:50|3346.72|3338.72|3347.17|3339.17|3347.24|3339.24|3345.53|3337.53|27
1620079440000|2021-05-03 22:04:00|3347.15|3339.15|3349.47|3341.47|3349.75|3341.75|3347.14|3339.14|25
1620079450000|2021-05-03 22:04:10|3349.49|3341.49|3350.44|3342.44|3350.65|3342.65|3349.43|3341.43|24
1620079460000|2021-05-03 22:04:20|3350.58|3342.58|3350.2|3342.2|3350.59|3342.59|3350.05|3342.05|24
1620079470000|2021-05-03 22:04:30|3350.02|3342.02|3350.76|3342.76|3350.86|3342.86|3350.02|3342.02|23
1620079480000|2021-05-03 22:04:40|3350.86|3342.86|3350.95|3342.95|3350.95|3342.95|3350.7|3342.7|18
1620079490000|2021-05-03 22:04:50|3350.98|3342.98|3351.05|3343.05|3351.08|3343.08|3350.88|3342.88|15
1620079500000|2021-05-03 22:05:00|3351.06|3343.06|3350.3|3342.3|3351.06|3343.06|3350.28|3342.28|15
1620079510000|2021-05-03 22:05:10|3350.29|3342.29|3349.88|3341.88|3350.37|3342.37|3349.88|3341.88|17
1620079520000|2021-05-03 22:05:20|3349.8|3341.8|3350.08|3342.08|3350.17|3342.17|3349.77|3341.77|22
1620079530000|2021-05-03 22:05:30|3350.1|3342.1|3349.05|3341.05|3350.28|3342.28|3349.05|3341.05|23
1620079540000|2021-05-03 22:05:40|3348.9|3340.9|3347.74|3339.74|3348.9|3340.9|3345|3337|27
1620079550000|2021-05-03 22:05:50|3347.63|3339.63|3348.13|3340.13|3348.16|3340.16|3346.43|3338.43|28
1620079560000|2021-05-03 22:06:00|3348.19|3340.19|3347.37|3339.37|3348.19|3340.19|3346.38|3338.38|26
1620079570000|2021-05-03 22:06:10|3347.61|3339.61|3348.35|3340.35|3348.35|3340.35|3347.19|3339.19|26
1620079580000|2021-05-03 22:06:20|3348.45|3340.45|3348.7|3340.7|3348.73|3340.73|3348.24|3340.24|24
1620079590000|2021-05-03 22:06:30|3348.57|3340.57|3350.75|3342.75|3350.78|3342.78|3348.32|3340.32|21
1620079600000|2021-05-03 22:06:40|3350.84|3342.84|3348.97|3340.97|3351.27|3343.27|3348.34|3340.34|24
1620079610000|2021-05-03 22:06:50|3348.93|3340.93|3351.17|3343.17|3351.17|3343.17|3348.81|3340.81|26
1620079620000|2021-05-03 22:07:00|3351.18|3343.18|3351.23|3343.23|3351.37|3343.37|3350.83|3342.83|21
1620079630000|2021-05-03 22:07:10|3351.14|3343.14|3351.27|3343.27|3351.7|3343.7|3348.88|3340.88|25
1620079640000|2021-05-03 22:07:20|3350.96|3342.96|3349.82|3341.82|3350.96|3342.96|3349.46|3341.46|22
1620079650000|2021-05-03 22:07:30|3349.78|3341.78|3348.98|3340.98|3349.78|3341.78|3348.39|3340.39|26
1620079660000|2021-05-03 22:07:40|3349.19|3341.19|3349.1|3341.1|3349.35|3341.35|3348.48|3340.48|22
1620079670000|2021-05-03 22:07:50|3349|3341|3349.98|3341.98|3351.05|3343.05|3349|3341|27
1620079680000|2021-05-03 22:08:00|3350.27|3342.27|3351.11|3343.11|3351.11|3343.11|3350.26|3342.26|26
1620079690000|2021-05-03 22:08:10|3351.15|3343.15|3349.35|3341.35|3351.15|3343.15|3347.16|3339.16|28
1620079700000|2021-05-03 22:08:20|3349.28|3341.28|3344.31|3336.31|3349.46|3341.46|3344.31|3336.31|28
1620079710000|2021-05-03 22:08:30|3344.23|3336.23|3346.1|3338.1|3348.52|3340.52|3344.16|3336.16|27
1620079720000|2021-05-03 22:08:40|3345.59|3337.59|3347.53|3339.53|3347.66|3339.66|3344.67|3336.67|28
1620079730000|2021-05-03 22:08:50|3347.25|3339.25|3348.25|3340.25|3348.83|3340.83|3346.63|3338.63|26
1620079740000|2021-05-03 22:09:00|3348.55|3340.55|3347.56|3339.56|3349.62|3341.62|3347.48|3339.48|23
1620079750000|2021-05-03 22:09:10|3347.64|3339.64|3348.3|3340.3|3348.4|3340.4|3345.84|3337.84|24
1620079760000|2021-05-03 22:09:20|3348.29|3340.29|3347.64|3339.64|3348.42|3340.42|3347.41|3339.41|21
1620079770000|2021-05-03 22:09:30|3347.59|3339.59|3345.77|3337.77|3348.45|3340.45|3345.69|3337.69|24
1620079780000|2021-05-03 22:09:40|3345.78|3337.78|3346.58|3338.58|3346.9|3338.9|3345.34|3337.34|26
1620079790000|2021-05-03 22:09:50|3346.54|3338.54|3346.83|3338.83|3347.48|3339.48|3346.2|3338.2|23
1620079800000|2021-05-03 22:10:00|3347.16|3339.16|3345.34|3337.34|3348.55|3340.55|3345.07|3337.07|27
1620079810000|2021-05-03 22:10:10|3345.5|3337.5|3346.71|3338.71|3346.71|3338.71|3345.06|3337.06|23
1620079820000|2021-05-03 22:10:20|3346.76|3338.76|3347|3339|3347.23|3339.23|3346.45|3338.45|24
1620079830000|2021-05-03 22:10:30|3347.04|3339.04|3348.43|3340.43|3348.65|3340.65|3345.67|3337.67|27
1620079840000|2021-05-03 22:10:40|3348.21|3340.21|3345.7|3337.7|3348.21|3340.21|3345.7|3337.7|27
1620079850000|2021-05-03 22:10:50|3345.77|3337.77|3345.63|3337.63|3346.24|3338.24|3345.36|3337.36|25
1620079860000|2021-05-03 22:11:00|3345.46|3337.46|3344.8|3336.8|3346.45|3338.45|3344.8|3336.8|24
1620079870000|2021-05-03 22:11:10|3344.78|3336.78|3340.44|3332.44|3345.03|3337.03|3340.44|3332.44|18
1620079880000|2021-05-03 22:11:20|3340.48|3332.48|3342.47|3334.47|3342.47|3334.47|3340.26|3332.26|25
1620079890000|2021-05-03 22:11:30|3342.68|3334.68|3342.31|3334.31|3345.02|3337.02|3342.3|3334.3|26
1620079900000|2021-05-03 22:11:40|3341.71|3333.71|3341.86|3333.86|3342.38|3334.38|3340.33|3332.33|27
1620079910000|2021-05-03 22:11:50|3341.88|3333.88|3340.39|3332.39|3342.13|3334.13|3340.04|3332.04|24
1620079920000|2021-05-03 22:12:00|3340.42|3332.42|3342.64|3334.64|3342.64|3334.64|3340.27|3332.27|23
1620079930000|2021-05-03 22:12:10|3342.6|3334.6|3340.81|3332.81|3342.6|3334.6|3340.54|3332.54|27
1620079940000|2021-05-03 22:12:20|3340.76|3332.76|3343.48|3335.48|3344.02|3336.02|3340.41|3332.41|25
1620079950000|2021-05-03 22:12:30|3342.98|3334.98|3343.02|3335.02|3344.51|3336.51|3342.55|3334.55|23
1620079960000|2021-05-03 22:12:40|3342.95|3334.95|3345.67|3337.67|3345.67|3337.67|3342.65|3334.65|26
1620079970000|2021-05-03 22:12:50|3345.74|3337.74|3349.27|3341.27|3349.55|3341.55|3345.19|3337.19|29
1620079980000|2021-05-03 22:13:00|3349.32|3341.32|3349.23|3341.23|3349.36|3341.36|3348|3340|26
1620079990000|2021-05-03 22:13:10|3349.2|3341.2|3349.84|3341.84|3349.87|3341.87|3349.2|3341.2|15
1620080000000|2021-05-03 22:13:20|3349.83|3341.83|3349.47|3341.47|3349.83|3341.83|3348.66|3340.66|24
1620080010000|2021-05-03 22:13:30|3349.84|3341.84|3350.73|3342.73|3350.73|3342.73|3349.84|3341.84|25
1620080020000|2021-05-03 22:13:40|3350.78|3342.78|3351.6|3343.6|3351.6|3343.6|3350.51|3342.51|25
1620080030000|2021-05-03 22:13:50|3351.36|3343.36|3353.9|3345.9|3353.9|3345.9|3351.36|3343.36|25
1620080040000|2021-05-03 22:14:00|3353.91|3345.91|3356.03|3348.03|3356.03|3348.03|3353.89|3345.89|29
1620080050000|2021-05-03 22:14:10|3356.43|3348.43|3362.78|3354.78|3362.78|3354.78|3356.38|3348.38|27
1620080060000|2021-05-03 22:14:20|3363.24|3355.24|3377.41|3369.41|3377.42|3369.42|3363.24|3355.24|29
1620080070000|2021-05-03 22:14:30|3377.54|3369.54|3376.7|3368.7|3378.93|3370.93|3374.47|3366.47|28
1620080080000|2021-05-03 22:14:40|3377.62|3369.62|3376.66|3368.66|3377.99|3369.99|3374.48|3366.48|29
1620080090000|2021-05-03 22:14:50|3376|3368|3376.54|3368.54|3376.54|3368.54|3374.12|3366.12|28
1620080100000|2021-05-03 22:15:00|3376.77|3368.77|3374.49|3366.49|3377.38|3369.38|3373.68|3365.68|29
1620080110000|2021-05-03 22:15:10|3374.76|3366.76|3368.51|3360.51|3374.76|3366.76|3368.49|3360.49|28
1620080120000|2021-05-03 22:15:20|3368.5|3360.5|3369.1|3361.1|3369.51|3361.51|3366.08|3358.08|27
1620080130000|2021-05-03 22:15:30|3369.24|3361.24|3368.59|3360.59|3369.34|3361.34|3367.27|3359.27|28
1620080140000|2021-05-03 22:15:40|3368.77|3360.77|3367.67|3359.67|3368.77|3360.77|3366.99|3358.99|26
1620080150000|2021-05-03 22:15:50|3367.55|3359.55|3372.59|3364.59|3372.66|3364.66|3367.55|3359.55|27
1620080160000|2021-05-03 22:16:00|3373.5|3365.5|3376.63|3368.63|3377.16|3369.16|3373.31|3365.31|26
1620080170000|2021-05-03 22:16:10|3378.17|3370.17|3382.82|3374.82|3383.91|3375.91|3378.17|3370.17|27
1620080180000|2021-05-03 22:16:20|3383.56|3375.56|3385.24|3377.24|3386.77|3378.77|3383.56|3375.56|26
1620080190000|2021-05-03 22:16:30|3386.79|3378.79|3386.01|3378.01|3387.87|3379.87|3383.59|3375.59|27
1620080200000|2021-05-03 22:16:40|3385.74|3377.74|3383.6|3375.6|3386.99|3378.99|3383.6|3375.6|28
1620080210000|2021-05-03 22:16:50|3383.64|3375.64|3382.54|3374.54|3384.09|3376.09|3379.73|3371.73|28
1620080220000|2021-05-03 22:17:00|3382.42|3374.42|3390.8|3382.8|3390.8|3382.8|3382.36|3374.36|29
1620080230000|2021-05-03 22:17:10|3390.89|3382.89|3389.23|3381.23|3391.11|3383.11|3389.23|3381.23|27
1620080240000|2021-05-03 22:17:20|3389.06|3381.06|3390.43|3382.43|3390.43|3382.43|3387.93|3379.93|27
1620080250000|2021-05-03 22:17:30|3390.57|3382.57|3390.34|3382.34|3390.78|3382.78|3388.96|3380.96|28
1620080260000|2021-05-03 22:17:40|3390.35|3382.35|3388.84|3380.84|3391.03|3383.03|3388.57|3380.57|28
1620080270000|2021-05-03 22:17:50|3388.26|3380.26|3389.66|3381.66|3389.66|3381.66|3387.02|3379.02|28
1620080280000|2021-05-03 22:18:00|3389.7|3381.7|3387.76|3379.76|3390.64|3382.64|3387.76|3379.76|25
1620080290000|2021-05-03 22:18:10|3387.81|3379.81|3384.26|3376.26|3388.25|3380.25|3384.26|3376.26|27
1620080300000|2021-05-03 22:18:20|3383.93|3375.93|3381.66|3373.66|3383.93|3375.93|3381.06|3373.06|28
1620080310000|2021-05-03 22:18:30|3380.97|3372.97|3381.68|3373.68|3381.68|3373.68|3379.13|3371.13|28
1620080320000|2021-05-03 22:18:40|3381.73|3373.73|3384.24|3376.24|3384.56|3376.56|3379.77|3371.77|29
1620080330000|2021-05-03 22:18:50|3384.22|3376.22|3382.81|3374.81|3384.53|3376.53|3382.31|3374.31|27
1620080340000|2021-05-03 22:19:00|3382.88|3374.88|3386.07|3378.07|3386.71|3378.71|3382.88|3374.88|26
1620080350000|2021-05-03 22:19:10|3386.06|3378.06|3386.76|3378.76|3387.11|3379.11|3385.46|3377.46|26
1620080360000|2021-05-03 22:19:20|3387.23|3379.23|3388.22|3380.22|3390.49|3382.49|3387.23|3379.23|26
1620080370000|2021-05-03 22:19:30|3388.16|3380.16|3387.13|3379.13|3388.48|3380.48|3386.06|3378.06|28
1620080380000|2021-05-03 22:19:40|3388.06|3380.06|3391.33|3383.33|3391.33|3383.33|3387.91|3379.91|25
1620080390000|2021-05-03 22:19:50|3391.3|3383.3|3393.65|3385.65|3393.96|3385.96|3391.25|3383.25|26
1620080400000|2021-05-03 22:20:00|3394.04|3386.04|3394.14|3386.14|3394.53|3386.53|3393.5|3385.5|23
1620080410000|2021-05-03 22:20:10|3394.16|3386.16|3391.57|3383.57|3394.63|3386.63|3390.43|3382.43|28
1620080420000|2021-05-03 22:20:20|3392.34|3384.34|3391.28|3383.28|3393.2|3385.2|3391.28|3383.28|27
1620080430000|2021-05-03 22:20:30|3390.64|3382.64|3387.44|3379.44|3391.09|3383.09|3387.35|3379.35|27
1620080440000|2021-05-03 22:20:40|3387.91|3379.91|3385.42|3377.42|3389.08|3381.08|3385.42|3377.42|26
1620080450000|2021-05-03 22:20:50|3385.25|3377.25|3386.88|3378.88|3388.87|3380.87|3385|3377|27
1620080460000|2021-05-03 22:21:00|3387.02|3379.02|3386.55|3378.55|3388.43|3380.43|3386.01|3378.01|27
1620080470000|2021-05-03 22:21:10|3386.35|3378.35|3387.92|3379.92|3388.36|3380.36|3386.35|3378.35|26
1620080480000|2021-05-03 22:21:20|3388.09|3380.09|3386.22|3378.22|3388.09|3380.09|3386.22|3378.22|27
1620080490000|2021-05-03 22:21:30|3386.21|3378.21|3383.57|3375.57|3386.21|3378.21|3383.57|3375.57|28
1620080500000|2021-05-03 22:21:40|3383.67|3375.67|3379.89|3371.89|3383.79|3375.79|3379.89|3371.89|26
1620080510000|2021-05-03 22:21:50|3379.64|3371.64|3381.93|3373.93|3381.93|3373.93|3376.93|3368.93|27
1620080520000|2021-05-03 22:22:00|3381.94|3373.94|3380.89|3372.89|3382.44|3374.44|3380.89|3372.89|29
1620080530000|2021-05-03 22:22:10|3380.24|3372.24|3382.09|3374.09|3382.93|3374.93|3378.94|3370.94|27
1620080540000|2021-05-03 22:22:20|3382.03|3374.03|3381.08|3373.08|3382.03|3374.03|3379.86|3371.86|26
1620080550000|2021-05-03 22:22:30|3381.07|3373.07|3381.04|3373.04|3381.38|3373.38|3380.53|3372.53|25
1620080560000|2021-05-03 22:22:40|3380.72|3372.72|3382.28|3374.28|3382.46|3374.46|3380.6|3372.6|27
1620080570000|2021-05-03 22:22:50|3382.04|3374.04|3381.07|3373.07|3382.04|3374.04|3380.83|3372.83|26
1620080580000|2021-05-03 22:23:00|3381.46|3373.46|3384.09|3376.09|3384.23|3376.23|3381.46|3373.46|25
1620080590000|2021-05-03 22:23:10|3383.79|3375.79|3382.62|3374.62|3383.85|3375.85|3382.55|3374.55|24
1620080600000|2021-05-03 22:23:20|3382.53|3374.53|3385.86|3377.86|3386.02|3378.02|3382.53|3374.53|25
1620080610000|2021-05-03 22:23:30|3385.91|3377.91|3383.98|3375.98|3386.11|3378.11|3383.85|3375.85|28
1620080620000|2021-05-03 22:23:40|3384.21|3376.21|3386.19|3378.19|3387.27|3379.27|3383.53|3375.53|28
1620080630000|2021-05-03 22:23:50|3385.96|3377.96|3384.78|3376.78|3385.96|3377.96|3383.29|3375.29|27
1620080640000|2021-05-03 22:24:00|3385.02|3377.02|3384.79|3376.79|3385.04|3377.04|3384.7|3376.7|25
1620080650000|2021-05-03 22:24:10|3384.8|3376.8|3383.35|3375.35|3386.17|3378.17|3383.35|3375.35|26
1620080660000|2021-05-03 22:24:20|3383.07|3375.07|3381.81|3373.81|3383.09|3375.09|3381.06|3373.06|27
1620080670000|2021-05-03 22:24:30|3381.61|3373.61|3379.79|3371.79|3381.61|3373.61|3379.37|3371.37|27
1620080680000|2021-05-03 22:24:40|3379.11|3371.11|3378.3|3370.3|3379.57|3371.57|3378.3|3370.3|27
1620080690000|2021-05-03 22:24:50|3378.4|3370.4|3374.65|3366.65|3378.4|3370.4|3374.38|3366.38|28
1620080700000|2021-05-03 22:25:00|3374.76|3366.76|3374.16|3366.16|3374.76|3366.76|3373.29|3365.29|26
1620080710000|2021-05-03 22:25:10|3374.35|3366.35|3373.99|3365.99|3374.56|3366.56|3373.07|3365.07|29
1620080720000|2021-05-03 22:25:20|3374.29|3366.29|3377.5|3369.5|3377.78|3369.78|3374.25|3366.25|26
1620080730000|2021-05-03 22:25:30|3377.44|3369.44|3377.6|3369.6|3378.2|3370.2|3375.54|3367.54|29
1620080740000|2021-05-03 22:25:40|3377.82|3369.82|3377.39|3369.39|3377.82|3369.82|3376.53|3368.53|25
1620080750000|2021-05-03 22:25:50|3377.42|3369.42|3376.91|3368.91|3377.42|3369.42|3374.29|3366.29|28
1620080760000|2021-05-03 22:26:00|3377.53|3369.53|3377.84|3369.84|3378.47|3370.47|3377.05|3369.05|24
1620080770000|2021-05-03 22:26:10|3378.03|3370.03|3382.91|3374.91|3383.4|3375.4|3378.03|3370.03|25
1620080780000|2021-05-03 22:26:20|3382.94|3374.94|3382.89|3374.89|3384.91|3376.91|3381.54|3373.54|29
1620080790000|2021-05-03 22:26:30|3383.26|3375.26|3383.45|3375.45|3384.01|3376.01|3381.78|3373.78|29
1620080800000|2021-05-03 22:26:40|3383.64|3375.64|3389.42|3381.42|3389.42|3381.42|3383.64|3375.64|27
1620080810000|2021-05-03 22:26:50|3390.28|3382.28|3394.63|3386.63|3394.63|3386.63|3390.08|3382.08|29
1620080820000|2021-05-03 22:27:00|3394.66|3386.66|3397.08|3389.08|3397.08|3389.08|3394.57|3386.57|26
1620080830000|2021-05-03 22:27:10|3397.69|3389.69|3398.09|3390.09|3399.56|3391.56|3397.69|3389.69|23
1620080840000|2021-05-03 22:27:20|3398.36|3390.36|3399.43|3391.43|3399.64|3391.64|3397.76|3389.76|26
1620080850000|2021-05-03 22:27:30|3399.76|3391.76|3399.02|3391.02|3400.5|3392.5|3399.02|3391.02|25
1620080860000|2021-05-03 22:27:40|3398.93|3390.93|3397.77|3389.77|3400.8|3392.8|3397.41|3389.41|28
1620080870000|2021-05-03 22:27:50|3398.2|3390.2|3400.27|3392.27|3400.96|3392.96|3398.2|3390.2|25
1620080880000|2021-05-03 22:28:00|3400.46|3392.46|3397.64|3389.64|3400.46|3392.46|3397.64|3389.64|28
1620080890000|2021-05-03 22:28:10|3397.59|3389.59|3395.95|3387.95|3398.18|3390.18|3395.78|3387.78|24
1620080900000|2021-05-03 22:28:20|3395.71|3387.71|3393.01|3385.01|3395.9|3387.9|3392.07|3384.07|27
1620080910000|2021-05-03 22:28:30|3393.22|3385.22|3395.33|3387.33|3396.72|3388.72|3393.22|3385.22|28
1620080920000|2021-05-03 22:28:40|3395.42|3387.42|3394.25|3386.25|3395.7|3387.7|3393.83|3385.83|28
1620080930000|2021-05-03 22:28:50|3394.38|3386.38|3395.08|3387.08|3395.77|3387.77|3392.84|3384.84|28
1620080940000|2021-05-03 22:29:00|3394.67|3386.67|3395.29|3387.29|3395.29|3387.29|3394.06|3386.06|28
1620080950000|2021-05-03 22:29:10|3395.14|3387.14|3396.36|3388.36|3397.08|3389.08|3395.14|3387.14|28
1620080960000|2021-05-03 22:29:20|3396.5|3388.5|3398.35|3390.35|3398.5|3390.5|3396.3|3388.3|27
1620080970000|2021-05-03 22:29:30|3398.44|3390.44|3399.51|3391.51|3402.79|3394.79|3398.44|3390.44|29
1620080980000|2021-05-03 22:29:40|3399.2|3391.2|3398.07|3390.07|3399.2|3391.2|3397.05|3389.05|28
1620080990000|2021-05-03 22:29:50|3398.67|3390.67|3400.52|3392.52|3400.63|3392.63|3397.8|3389.8|28
1620081000000|2021-05-03 22:30:00|3400.49|3392.49|3397.48|3389.48|3400.49|3392.49|3397.48|3389.48|29
1620081010000|2021-05-03 22:30:10|3397.2|3389.2|3397.7|3389.7|3398.6|3390.6|3396.67|3388.67|25
1620081020000|2021-05-03 22:30:20|3397.68|3389.68|3396.13|3388.13|3398.13|3390.13|3396.13|3388.13|26
1620081030000|2021-05-03 22:30:30|3396.41|3388.41|3395.71|3387.71|3397.49|3389.49|3395.33|3387.33|27
1620081040000|2021-05-03 22:30:40|3395.66|3387.66|3397.96|3389.96|3397.96|3389.96|3395.32|3387.32|27
1620081050000|2021-05-03 22:30:50|3398.01|3390.01|3397.41|3389.41|3398.01|3390.01|3396.13|3388.13|28
1620081060000|2021-05-03 22:31:00|3397.38|3389.38|3398.06|3390.06|3400.86|3392.86|3397.38|3389.38|27
1620081070000|2021-05-03 22:31:10|3398.3|3390.3|3392.77|3384.77|3398.3|3390.3|3392.77|3384.77|26
1620081080000|2021-05-03 22:31:20|3392.71|3384.71|3390.45|3382.45|3392.71|3384.71|3390.27|3382.27|27
1620081090000|2021-05-03 22:31:30|3390.61|3382.61|3389.96|3381.96|3390.92|3382.92|3389.27|3381.27|26
1620081100000|2021-05-03 22:31:40|3390.11|3382.11|3390.56|3382.56|3390.78|3382.78|3389.56|3381.56|24
1620081110000|2021-05-03 22:31:50|3390.64|3382.64|3391.51|3383.51|3392.57|3384.57|3390.58|3382.58|28
1620081120000|2021-05-03 22:32:00|3391.49|3383.49|3393.47|3385.47|3394.06|3386.06|3391.39|3383.39|28
1620081130000|2021-05-03 22:32:10|3393.17|3385.17|3391.06|3383.06|3393.61|3385.61|3390.3|3382.3|26
1620081140000|2021-05-03 22:32:20|3391.27|3383.27|3387.64|3379.64|3391.27|3383.27|3387.64|3379.64|29
1620081150000|2021-05-03 22:32:30|3388.51|3380.51|3387.64|3379.64|3389.03|3381.03|3387.64|3379.64|26
1620081160000|2021-05-03 22:32:40|3387.68|3379.68|3388.07|3380.07|3388.13|3380.13|3387.08|3379.08|24
1620081170000|2021-05-03 22:32:50|3388.13|3380.13|3384.56|3376.56|3388.13|3380.13|3384.56|3376.56|26
1620081180000|2021-05-03 22:33:00|3384.63|3376.63|3379.42|3371.42|3384.85|3376.85|3379.41|3371.41|29
1620081190000|2021-05-03 22:33:10|3379.51|3371.51|3382.59|3374.59|3382.59|3374.59|3379.48|3371.48|28
1620081200000|2021-05-03 22:33:20|3382.28|3374.28|3388.18|3380.18|3388.18|3380.18|3382.28|3374.28|29
1620081210000|2021-05-03 22:33:30|3387.9|3379.9|3388.32|3380.32|3388.56|3380.56|3387.68|3379.68|28
1620081220000|2021-05-03 22:33:40|3388.53|3380.53|3388.14|3380.14|3388.54|3380.54|3387.95|3379.95|25
1620081230000|2021-05-03 22:33:50|3388.13|3380.13|3386.93|3378.93|3388.17|3380.17|3386.93|3378.93|22
1620081240000|2021-05-03 22:34:00|3387.06|3379.06|3388.74|3380.74|3389.25|3381.25|3386.82|3378.82|25
1620081250000|2021-05-03 22:34:10|3388.28|3380.28|3388.47|3380.47|3388.47|3380.47|3387.33|3379.33|26
1620081260000|2021-05-03 22:34:20|3388.46|3380.46|3388.53|3380.53|3388.91|3380.91|3387.92|3379.92|24
1620081270000|2021-05-03 22:34:30|3388.58|3380.58|3389.4|3381.4|3389.6|3381.6|3388.58|3380.58|26
1620081280000|2021-05-03 22:34:40|3389.15|3381.15|3389.11|3381.11|3389.74|3381.74|3389.05|3381.05|26
1620081290000|2021-05-03 22:34:50|3389.37|3381.37|3389.48|3381.48|3389.73|3381.73|3388.98|3380.98|25
1620081300000|2021-05-03 22:35:00|3389.5|3381.5|3392.23|3384.23|3392.23|3384.23|3389.33|3381.33|26
1620081310000|2021-05-03 22:35:10|3392.16|3384.16|3393.3|3385.3|3393.3|3385.3|3391.53|3383.53|25
1620081320000|2021-05-03 22:35:20|3393.36|3385.36|3393.35|3385.35|3393.54|3385.54|3393.24|3385.24|18
1620081330000|2021-05-03 22:35:30|3393.57|3385.57|3394.74|3386.74|3394.74|3386.74|3393.57|3385.57|18
1620081340000|2021-05-03 22:35:40|3395.02|3387.02|3397.24|3389.24|3397.28|3389.28|3395.02|3387.02|22
1620081350000|2021-05-03 22:35:50|3397.27|3389.27|3397.44|3389.44|3397.75|3389.75|3397.1|3389.1|23
1620081360000|2021-05-03 22:36:00|3397.18|3389.18|3392.85|3384.85|3397.18|3389.18|3392.21|3384.21|24
1620081370000|2021-05-03 22:36:10|3393.11|3385.11|3394.48|3386.48|3396.3|3388.3|3393.11|3385.11|24
1620081380000|2021-05-03 22:36:20|3394.02|3386.02|3390.91|3382.91|3394.53|3386.53|3390.55|3382.55|27
1620081390000|2021-05-03 22:36:30|3390.84|3382.84|3391.58|3383.58|3392.75|3384.75|3390.6|3382.6|27
1620081400000|2021-05-03 22:36:40|3391.72|3383.72|3391.75|3383.75|3391.88|3383.88|3391.22|3383.22|21
1620081410000|2021-05-03 22:36:50|3391.77|3383.77|3390.33|3382.33|3391.79|3383.79|3390.33|3382.33|26
1620081420000|2021-05-03 22:37:00|3389.53|3381.53|3388.69|3380.69|3389.65|3381.65|3388.5|3380.5|22
1620081430000|2021-05-03 22:37:10|3388.65|3380.65|3391.55|3383.55|3391.55|3383.55|3388.65|3380.65|28
1620081440000|2021-05-03 22:37:20|3391.4|3383.4|3390.61|3382.61|3392.42|3384.42|3390.61|3382.61|26
1620081450000|2021-05-03 22:37:30|3390.28|3382.28|3392.53|3384.53|3393.22|3385.22|3390.02|3382.02|28
1620081460000|2021-05-03 22:37:40|3392.56|3384.56|3392.81|3384.81|3393.19|3385.19|3392.23|3384.23|27
1620081470000|2021-05-03 22:37:50|3392.58|3384.58|3390.07|3382.07|3392.85|3384.85|3389.37|3381.37|22
1620081480000|2021-05-03 22:38:00|3389.93|3381.93|3387.31|3379.31|3390.16|3382.16|3387.31|3379.31|27
1620081490000|2021-05-03 22:38:10|3387.04|3379.04|3386.45|3378.45|3387.04|3379.04|3385.67|3377.67|29
1620081500000|2021-05-03 22:38:20|3386.46|3378.46|3387.41|3379.41|3387.82|3379.82|3386.25|3378.25|26
1620081510000|2021-05-03 22:38:30|3387.56|3379.56|3386.71|3378.71|3387.56|3379.56|3386.71|3378.71|26
1620081520000|2021-05-03 22:38:40|3386.76|3378.76|3384.01|3376.01|3386.83|3378.83|3384.01|3376.01|27
1620081530000|2021-05-03 22:38:50|3383.97|3375.97|3384.46|3376.46|3384.48|3376.48|3383.97|3375.97|25
1620081540000|2021-05-03 22:39:00|3384.41|3376.41|3391.37|3383.37|3391.37|3383.37|3383.6|3375.6|27
1620081550000|2021-05-03 22:39:10|3391.58|3383.58|3391.6|3383.6|3392.79|3384.79|3390.75|3382.75|27
1620081560000|2021-05-03 22:39:20|3391.49|3383.49|3390.7|3382.7|3391.49|3383.49|3389.72|3381.72|26
1620081570000|2021-05-03 22:39:30|3390.3|3382.3|3391.4|3383.4|3391.62|3383.62|3390.27|3382.27|26
1620081580000|2021-05-03 22:39:40|3391.39|3383.39|3388.03|3380.03|3391.63|3383.63|3388.02|3380.02|25
1620081590000|2021-05-03 22:39:50|3388|3380|3388.19|3380.19|3388.19|3380.19|3387.9|3379.9|26
1620081600000|2021-05-03 22:40:00|3388.16|3380.16|3391.57|3383.57|3391.92|3383.92|3388.15|3380.15|26
1620081610000|2021-05-03 22:40:10|3391.65|3383.65|3388.76|3380.76|3391.86|3383.86|3388.57|3380.57|28
1620081620000|2021-05-03 22:40:20|3389.13|3381.13|3392.69|3384.69|3392.69|3384.69|3389.13|3381.13|25
1620081630000|2021-05-03 22:40:30|3392.79|3384.79|3393.24|3385.24|3393.77|3385.77|3392.68|3384.68|26
1620081640000|2021-05-03 22:40:40|3393.34|3385.34|3394.09|3386.09|3394.28|3386.28|3392.23|3384.23|25
1620081650000|2021-05-03 22:40:50|3394.13|3386.13|3392.13|3384.13|3395.07|3387.07|3392.13|3384.13|25
1620081660000|2021-05-03 22:41:00|3392.11|3384.11|3390.73|3382.73|3392.11|3384.11|3390.73|3382.73|26
1620081670000|2021-05-03 22:41:10|3390.69|3382.69|3392.48|3384.48|3392.72|3384.72|3390.69|3382.69|29
1620081680000|2021-05-03 22:41:20|3392.47|3384.47|3392.53|3384.53|3392.53|3384.53|3391.49|3383.49|28
1620081690000|2021-05-03 22:41:30|3392.59|3384.59|3393.91|3385.91|3394.56|3386.56|3392.54|3384.54|27
1620081700000|2021-05-03 22:41:40|3393.78|3385.78|3392.56|3384.56|3393.78|3385.78|3391.77|3383.77|27
1620081710000|2021-05-03 22:41:50|3392.98|3384.98|3395.55|3387.55|3395.79|3387.79|3392.98|3384.98|26
1620081720000|2021-05-03 22:42:00|3395.79|3387.79|3397.75|3389.75|3397.92|3389.92|3395.79|3387.79|28
1620081730000|2021-05-03 22:42:10|3397.6|3389.6|3398.24|3390.24|3398.58|3390.58|3397.6|3389.6|26
1620081740000|2021-05-03 22:42:20|3398|3390|3399.19|3391.19|3399.19|3391.19|3397.92|3389.92|23
1620081750000|2021-05-03 22:42:30|3399.14|3391.14|3398.61|3390.61|3399.22|3391.22|3398.58|3390.58|26
1620081760000|2021-05-03 22:42:40|3398.51|3390.51|3399.52|3391.52|3399.59|3391.59|3398.32|3390.32|25
1620081770000|2021-05-03 22:42:50|3399.49|3391.49|3398.06|3390.06|3399.66|3391.66|3398.06|3390.06|26
1620081780000|2021-05-03 22:43:00|3398.02|3390.02|3399.07|3391.07|3399.07|3391.07|3397.66|3389.66|28
1620081790000|2021-05-03 22:43:10|3399.29|3391.29|3398.62|3390.62|3399.67|3391.67|3398.62|3390.62|26
1620081800000|2021-05-03 22:43:20|3398.63|3390.63|3396.99|3388.99|3398.76|3390.76|3396.82|3388.82|25
1620081810000|2021-05-03 22:43:30|3396.98|3388.98|3396.76|3388.76|3397.3|3389.3|3396.33|3388.33|26
1620081820000|2021-05-03 22:43:40|3397.2|3389.2|3397.44|3389.44|3397.97|3389.97|3396.87|3388.87|23
1620081830000|2021-05-03 22:43:50|3397.45|3389.45|3397.15|3389.15|3397.45|3389.45|3396.9|3388.9|26
1620081840000|2021-05-03 22:44:00|3397.25|3389.25|3395.75|3387.75|3397.25|3389.25|3395.58|3387.58|26
1620081850000|2021-05-03 22:44:10|3395.47|3387.47|3392.28|3384.28|3395.47|3387.47|3392.1|3384.1|24
1620081860000|2021-05-03 22:44:20|3392.23|3384.23|3392.92|3384.92|3394.4|3386.4|3392.23|3384.23|27
1620081870000|2021-05-03 22:44:30|3393.04|3385.04|3393.69|3385.69|3394.15|3386.15|3392.52|3384.52|23
1620081880000|2021-05-03 22:44:40|3393.81|3385.81|3392.37|3384.37|3393.91|3385.91|3391.98|3383.98|24
1620081890000|2021-05-03 22:44:50|3392.45|3384.45|3392.23|3384.23|3393.4|3385.4|3391.94|3383.94|25
1620081900000|2021-05-03 22:45:00|3392.08|3384.08|3392.7|3384.7|3392.91|3384.91|3392.08|3384.08|23
1620081910000|2021-05-03 22:45:10|3392.71|3384.71|3393.15|3385.15|3393.15|3385.15|3392.2|3384.2|20
1620081920000|2021-05-03 22:45:20|3393.21|3385.21|3393.44|3385.44|3393.65|3385.65|3392.19|3384.19|22
1620081930000|2021-05-03 22:45:30|3393.47|3385.47|3392.07|3384.07|3393.69|3385.69|3392.04|3384.04|28
1620081940000|2021-05-03 22:45:40|3392.06|3384.06|3391.7|3383.7|3392.08|3384.08|3390.87|3382.87|20
1620081950000|2021-05-03 22:45:50|3391.8|3383.8|3391.69|3383.69|3392.34|3384.34|3390.89|3382.89|25
1620081960000|2021-05-03 22:46:00|3391.77|3383.77|3389.37|3381.37|3392.17|3384.17|3389.35|3381.35|26
1620081970000|2021-05-03 22:46:10|3389.34|3381.34|3384.37|3376.37|3389.34|3381.34|3384.37|3376.37|27
1620081980000|2021-05-03 22:46:20|3384.2|3376.2|3384.85|3376.85|3385.1|3377.1|3383.54|3375.54|27
1620081990000|2021-05-03 22:46:30|3384.91|3376.91|3384.84|3376.84|3386.02|3378.02|3384.14|3376.14|27
1620082000000|2021-05-03 22:46:40|3384.89|3376.89|3383.14|3375.14|3385.1|3377.1|3383.07|3375.07|26
1620082010000|2021-05-03 22:46:50|3383.07|3375.07|3383.92|3375.92|3383.92|3375.92|3382.93|3374.93|24
1620082020000|2021-05-03 22:47:00|3383.9|3375.9|3387.8|3379.8|3387.8|3379.8|3383.9|3375.9|27
1620082030000|2021-05-03 22:47:10|3388.22|3380.22|3390.44|3382.44|3390.9|3382.9|3388.22|3380.22|27
1620082040000|2021-05-03 22:47:20|3390.32|3382.32|3387.64|3379.64|3390.64|3382.64|3387.41|3379.41|29
1620082050000|2021-05-03 22:47:30|3387.59|3379.59|3387.39|3379.39|3388.28|3380.28|3387.16|3379.16|28
1620082060000|2021-05-03 22:47:40|3387.42|3379.42|3388.67|3380.67|3388.67|3380.67|3387.42|3379.42|23
1620082070000|2021-05-03 22:47:50|3388.66|3380.66|3388|3380|3388.66|3380.66|3387.71|3379.71|27
1620082080000|2021-05-03 22:48:00|3388.04|3380.04|3388.4|3380.4|3389.08|3381.08|3388.04|3380.04|24
1620082090000|2021-05-03 22:48:10|3388.36|3380.36|3386.73|3378.73|3388.4|3380.4|3386.66|3378.66|27
1620082100000|2021-05-03 22:48:20|3386.86|3378.86|3383.4|3375.4|3386.86|3378.86|3383.38|3375.38|28
1620082110000|2021-05-03 22:48:30|3383.38|3375.38|3385.62|3377.62|3385.62|3377.62|3383.38|3375.38|25
1620082120000|2021-05-03 22:48:40|3385.68|3377.68|3385.13|3377.13|3386.04|3378.04|3384.41|3376.41|29
1620082130000|2021-05-03 22:48:50|3385.03|3377.03|3385.74|3377.74|3385.74|3377.74|3384.33|3376.33|26
1620082140000|2021-05-03 22:49:00|3385.64|3377.64|3384.28|3376.28|3386.86|3378.86|3384.28|3376.28|26
1620082150000|2021-05-03 22:49:10|3384.23|3376.23|3383.48|3375.48|3384.89|3376.89|3383.12|3375.12|28
1620082160000|2021-05-03 22:49:20|3383.51|3375.51|3383.61|3375.61|3383.64|3375.64|3383.04|3375.04|27
1620082170000|2021-05-03 22:49:30|3383.59|3375.59|3382.25|3374.25|3383.66|3375.66|3382.1|3374.1|20
1620082180000|2021-05-03 22:49:40|3382.13|3374.13|3382.67|3374.67|3382.89|3374.89|3381.49|3373.49|25
1620082190000|2021-05-03 22:49:50|3382.5|3374.5|3382.15|3374.15|3382.57|3374.57|3381.92|3373.92|26
1620082200000|2021-05-03 22:50:00|3381.9|3373.9|3378.42|3370.42|3381.9|3373.9|3378.42|3370.42|27
1620082210000|2021-05-03 22:50:10|3378.36|3370.36|3377.18|3369.18|3378.42|3370.42|3377.13|3369.13|26
1620082220000|2021-05-03 22:50:20|3377.2|3369.2|3370.55|3362.55|3377.2|3369.2|3370.55|3362.55|28
1620082230000|2021-05-03 22:50:30|3370.51|3362.51|3372.41|3364.41|3372.62|3364.62|3370.49|3362.49|28
1620082240000|2021-05-03 22:50:40|3372.49|3364.49|3372.39|3364.39|3372.91|3364.91|3370.81|3362.81|27
1620082250000|2021-05-03 22:50:50|3372.32|3364.32|3373.1|3365.1|3374.08|3366.08|3371.41|3363.41|29
1620082260000|2021-05-03 22:51:00|3372.46|3364.46|3374.9|3366.9|3374.9|3366.9|3372.46|3364.46|28
1620082270000|2021-05-03 22:51:10|3374.91|3366.91|3374.45|3366.45|3375.08|3367.08|3373.04|3365.04|28
1620082280000|2021-05-03 22:51:20|3375.13|3367.13|3377.46|3369.46|3377.79|3369.79|3373.62|3365.62|28
1620082290000|2021-05-03 22:51:30|3377.08|3369.08|3376.54|3368.54|3377.12|3369.12|3376.14|3368.14|28
1620082300000|2021-05-03 22:51:40|3376.48|3368.48|3376.78|3368.78|3376.82|3368.82|3375.37|3367.37|29
1620082310000|2021-05-03 22:51:50|3377.02|3369.02|3379.77|3371.77|3381.32|3373.32|3376.43|3368.43|28
1620082320000|2021-05-03 22:52:00|3381.69|3373.69|3379.73|3371.73|3381.69|3373.69|3379.55|3371.55|26
1620082330000|2021-05-03 22:52:10|3379.05|3371.05|3379.5|3371.5|3380.4|3372.4|3377.48|3369.48|26
1620082340000|2021-05-03 22:52:20|3379.66|3371.66|3380.56|3372.56|3380.75|3372.75|3379.66|3371.66|28
1620082350000|2021-05-03 22:52:30|3380.49|3372.49|3381.99|3373.99|3382.22|3374.22|3379.56|3371.56|26
1620082360000|2021-05-03 22:52:40|3382.05|3374.05|3380.73|3372.73|3382.07|3374.07|3380.66|3372.66|29
1620082370000|2021-05-03 22:52:50|3380.48|3372.48|3380.39|3372.39|3381.39|3373.39|3380.29|3372.29|27
1620082380000|2021-05-03 22:53:00|3380.68|3372.68|3380.99|3372.99|3380.99|3372.99|3379.74|3371.74|26
1620082390000|2021-05-03 22:53:10|3380.84|3372.84|3381.39|3373.39|3381.54|3373.54|3380.84|3372.84|22
1620082400000|2021-05-03 22:53:20|3381.38|3373.38|3382.36|3374.36|3382.36|3374.36|3381.38|3373.38|23
1620082410000|2021-05-03 22:53:30|3382.73|3374.73|3382.76|3374.76|3383.23|3375.23|3382.58|3374.58|25
1620082420000|2021-05-03 22:53:40|3383.57|3375.57|3380.68|3372.68|3383.57|3375.57|3380.68|3372.68|26
1620082430000|2021-05-03 22:53:50|3380.85|3372.85|3382.21|3374.21|3382.77|3374.77|3380.77|3372.77|29
1620082440000|2021-05-03 22:54:00|3381.86|3373.86|3377.45|3369.45|3381.9|3373.9|3377.43|3369.43|27
1620082450000|2021-05-03 22:54:10|3377.51|3369.51|3380.94|3372.94|3380.94|3372.94|3377.51|3369.51|27
1620082460000|2021-05-03 22:54:20|3381.07|3373.07|3379.85|3371.85|3382.18|3374.18|3379.81|3371.81|28
1620082470000|2021-05-03 22:54:30|3379.81|3371.81|3379.62|3371.62|3380.42|3372.42|3378.93|3370.93|28
1620082480000|2021-05-03 22:54:40|3379.65|3371.65|3380.14|3372.14|3380.59|3372.59|3379.59|3371.59|25
1620082490000|2021-05-03 22:54:50|3380.37|3372.37|3379.43|3371.43|3380.37|3372.37|3379.28|3371.28|25
1620082500000|2021-05-03 22:55:00|3379.37|3371.37|3378.03|3370.03|3379.4|3371.4|3377.5|3369.5|25
1620082510000|2021-05-03 22:55:10|3378.16|3370.16|3377.77|3369.77|3378.16|3370.16|3376.55|3368.55|25
1620082520000|2021-05-03 22:55:20|3377.81|3369.81|3374.83|3366.83|3377.86|3369.86|3374.83|3366.83|24
1620082530000|2021-05-03 22:55:30|3374.67|3366.67|3376.4|3368.4|3376.5|3368.5|3374.63|3366.63|29
1620082540000|2021-05-03 22:55:40|3376.41|3368.41|3376.12|3368.12|3376.53|3368.53|3375.56|3367.56|27
1620082550000|2021-05-03 22:55:50|3376.13|3368.13|3375.13|3367.13|3376.31|3368.31|3374.89|3366.89|25
1620082560000|2021-05-03 22:56:00|3375.08|3367.08|3375.34|3367.34|3376.59|3368.59|3375.08|3367.08|26
1620082570000|2021-05-03 22:56:10|3375.35|3367.35|3375.88|3367.88|3375.88|3367.88|3374.98|3366.98|22
1620082580000|2021-05-03 22:56:20|3375.82|3367.82|3377.52|3369.52|3377.58|3369.58|3375.82|3367.82|24
1620082590000|2021-05-03 22:56:30|3377.51|3369.51|3379.63|3371.63|3379.63|3371.63|3377.51|3369.51|22
1620082600000|2021-05-03 22:56:40|3379.66|3371.66|3379.75|3371.75|3379.75|3371.75|3379.08|3371.08|25
1620082610000|2021-05-03 22:56:50|3379.82|3371.82|3379.86|3371.86|3379.86|3371.86|3379.16|3371.16|25
1620082620000|2021-05-03 22:57:00|3379.93|3371.93|3380.4|3372.4|3380.56|3372.56|3379.93|3371.93|25
1620082630000|2021-05-03 22:57:10|3380.43|3372.43|3380.22|3372.22|3380.6|3372.6|3380.22|3372.22|19
1620082640000|2021-05-03 22:57:20|3380.27|3372.27|3379.31|3371.31|3380.27|3372.27|3378.94|3370.94|25
1620082650000|2021-05-03 22:57:30|3379.3|3371.3|3379.65|3371.65|3379.65|3371.65|3378.7|3370.7|21
1620082660000|2021-05-03 22:57:40|3379.92|3371.92|3379.99|3371.99|3380.63|3372.63|3379.92|3371.92|23
1620082670000|2021-05-03 22:57:50|3379.83|3371.83|3380.95|3372.95|3380.95|3372.95|3379.83|3371.83|24
1620082680000|2021-05-03 22:58:00|3380.98|3372.98|3382.64|3374.64|3382.72|3374.72|3380.74|3372.74|27
1620082690000|2021-05-03 22:58:10|3382.66|3374.66|3383.48|3375.48|3383.5|3375.5|3382.54|3374.54|26
1620082700000|2021-05-03 22:58:20|3383.42|3375.42|3382.43|3374.43|3383.51|3375.51|3382.43|3374.43|27
1620082710000|2021-05-03 22:58:30|3382.4|3374.4|3383.24|3375.24|3383.79|3375.79|3382.28|3374.28|26
1620082720000|2021-05-03 22:58:40|3383.27|3375.27|3383.52|3375.52|3383.52|3375.52|3382.03|3374.03|27
1620082730000|2021-05-03 22:58:50|3383.54|3375.54|3383.58|3375.58|3383.69|3375.69|3383.45|3375.45|22
1620082740000|2021-05-03 22:59:00|3383.69|3375.69|3384.87|3376.87|3384.98|3376.98|3383.59|3375.59|23
1620082750000|2021-05-03 22:59:10|3385.13|3377.13|3388.12|3380.12|3388.16|3380.16|3385.01|3377.01|20
1620082760000|2021-05-03 22:59:20|3388.21|3380.21|3390.58|3382.58|3391.21|3383.21|3388.21|3380.21|29
1620082770000|2021-05-03 22:59:30|3390.07|3382.07|3390.52|3382.52|3390.52|3382.52|3388.97|3380.97|25
1620082780000|2021-05-03 22:59:40|3390.71|3382.71|3388.51|3380.51|3390.71|3382.71|3388.51|3380.51|26
1620082790000|2021-05-03 22:59:50|3388.43|3380.43|3389.51|3381.51|3389.51|3381.51|3387.13|3379.13|27
1620082800000|2021-05-03 23:00:00|3389.42|3381.42|3388.29|3380.29|3389.87|3381.87|3388.12|3380.12|27
1620082810000|2021-05-03 23:00:10|3388.47|3380.47|3387.31|3379.31|3388.74|3380.74|3387.29|3379.29|28
1620082820000|2021-05-03 23:00:20|3387.14|3379.14|3387.84|3379.84|3388.38|3380.38|3386.85|3378.85|25
1620082830000|2021-05-03 23:00:30|3387.77|3379.77|3385.01|3377.01|3387.81|3379.81|3385.01|3377.01|25
1620082840000|2021-05-03 23:00:40|3384.88|3376.88|3383.28|3375.28|3384.88|3376.88|3382.98|3374.98|29
1620082850000|2021-05-03 23:00:50|3383.2|3375.2|3383.93|3375.93|3383.93|3375.93|3382.94|3374.94|27
1620082860000|2021-05-03 23:01:00|3383.91|3375.91|3381.98|3373.98|3383.91|3375.91|3381.98|3373.98|26
1620082870000|2021-05-03 23:01:10|3382.03|3374.03|3381.13|3373.13|3383.44|3375.44|3381.13|3373.13|25
1620082880000|2021-05-03 23:01:20|3381.16|3373.16|3379.31|3371.31|3381.69|3373.69|3379.31|3371.31|24
1620082890000|2021-05-03 23:01:30|3379.08|3371.08|3375.4|3367.4|3379.08|3371.08|3375.05|3367.05|28
1620082900000|2021-05-03 23:01:40|3375.53|3367.53|3377.81|3369.81|3379.62|3371.62|3375.46|3367.46|27
1620082910000|2021-05-03 23:01:50|3377.77|3369.77|3379.98|3371.98|3380.15|3372.15|3377.71|3369.71|28
1620082920000|2021-05-03 23:02:00|3380.18|3372.18|3380.26|3372.26|3380.26|3372.26|3378.95|3370.95|26
1620082930000|2021-05-03 23:02:10|3380.36|3372.36|3384.52|3376.52|3384.52|3376.52|3380.36|3372.36|29
1620082940000|2021-05-03 23:02:20|3384.82|3376.82|3382.45|3374.45|3385.17|3377.17|3382.16|3374.16|28
1620082950000|2021-05-03 23:02:30|3382.2|3374.2|3382.41|3374.41|3382.43|3374.43|3379.97|3371.97|27
1620082960000|2021-05-03 23:02:40|3382.44|3374.44|3380.42|3372.42|3382.48|3374.48|3380.27|3372.27|27
1620082970000|2021-05-03 23:02:50|3380.44|3372.44|3381.54|3373.54|3381.63|3373.63|3380.44|3372.44|27
1620082980000|2021-05-03 23:03:00|3381.53|3373.53|3381.46|3373.46|3381.63|3373.63|3381.23|3373.23|24
1620082990000|2021-05-03 23:03:10|3381.57|3373.57|3381.91|3373.91|3381.91|3373.91|3381.41|3373.41|18
1620083000000|2021-05-03 23:03:20|3381.88|3373.88|3380.37|3372.37|3381.88|3373.88|3380.36|3372.36|24
1620083010000|2021-05-03 23:03:30|3380.31|3372.31|3381.95|3373.95|3381.95|3373.95|3380.27|3372.27|29
1620083020000|2021-05-03 23:03:40|3382.23|3374.23|3382.13|3374.13|3382.46|3374.46|3381.57|3373.57|20
1620083030000|2021-05-03 23:03:50|3381.65|3373.65|3381.2|3373.2|3381.7|3373.7|3380.74|3372.74|28
1620083040000|2021-05-03 23:04:00|3381.15|3373.15|3382.31|3374.31|3382.52|3374.52|3380.83|3372.83|26
1620083050000|2021-05-03 23:04:10|3382.05|3374.05|3383.25|3375.25|3383.28|3375.28|3382.01|3374.01|23
1620083060000|2021-05-03 23:04:20|3383.86|3375.86|3384.25|3376.25|3387.66|3379.66|3383.86|3375.86|28
1620083070000|2021-05-03 23:04:30|3384.28|3376.28|3385.29|3377.29|3385.79|3377.79|3384.28|3376.28|24
1620083080000|2021-05-03 23:04:40|3385.6|3377.6|3386.38|3378.38|3386.38|3378.38|3385.6|3377.6|26
1620083090000|2021-05-03 23:04:50|3386.35|3378.35|3385.02|3377.02|3386.59|3378.59|3385.02|3377.02|24
1620083100000|2021-05-03 23:05:00|3384.5|3376.5|3386.8|3378.8|3387.1|3379.1|3384.5|3376.5|28
1620083110000|2021-05-03 23:05:10|3386.82|3378.82|3388|3380|3388|3380|3386.7|3378.7|26
1620083120000|2021-05-03 23:05:20|3388.05|3380.05|3388.33|3380.33|3390.28|3382.28|3387.51|3379.51|28
1620083130000|2021-05-03 23:05:30|3388.49|3380.49|3391.75|3383.75|3391.75|3383.75|3388.32|3380.32|27
1620083140000|2021-05-03 23:05:40|3391.84|3383.84|3392.42|3384.42|3392.42|3384.42|3390.6|3382.6|28
1620083150000|2021-05-03 23:05:50|3392.34|3384.34|3392.29|3384.29|3392.34|3384.34|3391.96|3383.96|24
1620083160000|2021-05-03 23:06:00|3392.3|3384.3|3391.84|3383.84|3392.37|3384.37|3391.48|3383.48|21
1620083170000|2021-05-03 23:06:10|3391.81|3383.81|3392.19|3384.19|3393.09|3385.09|3391.81|3383.81|26
1620083180000|2021-05-03 23:06:20|3392.18|3384.18|3393.13|3385.13|3393.13|3385.13|3392.18|3384.18|16
1620083190000|2021-05-03 23:06:30|3393.07|3385.07|3394.78|3386.78|3394.78|3386.78|3393.07|3385.07|18
1620083200000|2021-05-03 23:06:40|3394.77|3386.77|3395.16|3387.16|3395.16|3387.16|3394.72|3386.72|24
1620083210000|2021-05-03 23:06:50|3395.15|3387.15|3395.63|3387.63|3395.65|3387.65|3395.05|3387.05|21
1620083220000|2021-05-03 23:07:00|3395.64|3387.64|3395.71|3387.71|3395.71|3387.71|3395.52|3387.52|21
1620083230000|2021-05-03 23:07:10|3395.72|3387.72|3398.1|3390.1|3398.1|3390.1|3395.63|3387.63|17
1620083240000|2021-05-03 23:07:20|3398.34|3390.34|3399.02|3391.02|3399.26|3391.26|3397.46|3389.46|27
1620083250000|2021-05-03 23:07:30|3399.04|3391.04|3399.14|3391.14|3399.22|3391.22|3397.82|3389.82|25
1620083260000|2021-05-03 23:07:40|3398.86|3390.86|3401.35|3393.35|3401.67|3393.67|3398.55|3390.55|20
1620083270000|2021-05-03 23:07:50|3400.84|3392.84|3399.73|3391.73|3400.84|3392.84|3398.91|3390.91|27
1620083280000|2021-05-03 23:08:00|3399.7|3391.7|3396.19|3388.19|3399.72|3391.72|3396.12|3388.12|24
1620083290000|2021-05-03 23:08:10|3396.24|3388.24|3397.02|3389.02|3397.08|3389.08|3395.59|3387.59|26
1620083300000|2021-05-03 23:08:20|3396.73|3388.73|3396.24|3388.24|3397.07|3389.07|3396.04|3388.04|25
1620083310000|2021-05-03 23:08:30|3396.2|3388.2|3397.15|3389.15|3397.27|3389.27|3396.2|3388.2|23
1620083320000|2021-05-03 23:08:40|3397.54|3389.54|3399.65|3391.65|3400.11|3392.11|3397.38|3389.38|27
1620083330000|2021-05-03 23:08:50|3399.94|3391.94|3398.67|3390.67|3400.01|3392.01|3398.5|3390.5|25
1620083340000|2021-05-03 23:09:00|3398.71|3390.71|3397.12|3389.12|3399.34|3391.34|3397.12|3389.12|26
1620083350000|2021-05-03 23:09:10|3397.1|3389.1|3398.8|3390.8|3399.29|3391.29|3397.1|3389.1|28
1620083360000|2021-05-03 23:09:20|3398.53|3390.53|3395.5|3387.5|3399.18|3391.18|3395.5|3387.5|23
1620083370000|2021-05-03 23:09:30|3394.25|3386.25|3393.22|3385.22|3394.25|3386.25|3392.78|3384.78|28
1620083380000|2021-05-03 23:09:40|3393.19|3385.19|3396.43|3388.43|3396.43|3388.43|3393.19|3385.19|29
1620083390000|2021-05-03 23:09:50|3396.44|3388.44|3395.86|3387.86|3396.49|3388.49|3394.73|3386.73|28
1620083400000|2021-05-03 23:10:00|3395.38|3387.38|3396.22|3388.22|3396.22|3388.22|3395.07|3387.07|27
1620083410000|2021-05-03 23:10:10|3396.23|3388.23|3400.19|3392.19|3400.26|3392.26|3396.23|3388.23|27
1620083420000|2021-05-03 23:10:20|3400.24|3392.24|3400.33|3392.33|3400.89|3392.89|3400.13|3392.13|25
1620083430000|2021-05-03 23:10:30|3400.44|3392.44|3394.89|3386.89|3400.44|3392.44|3394.89|3386.89|26
1620083440000|2021-05-03 23:10:40|3394.92|3386.92|3399.05|3391.05|3399.05|3391.05|3394.76|3386.76|26
1620083450000|2021-05-03 23:10:50|3399.25|3391.25|3398.11|3390.11|3399.41|3391.41|3397.6|3389.6|23
1620083460000|2021-05-03 23:11:00|3398.22|3390.22|3397.99|3389.99|3398.35|3390.35|3397.14|3389.14|27
1620083470000|2021-05-03 23:11:10|3397.85|3389.85|3398.41|3390.41|3398.41|3390.41|3397.85|3389.85|20
1620083480000|2021-05-03 23:11:20|3398.83|3390.83|3398.6|3390.6|3399.11|3391.11|3398.29|3390.29|24
1620083490000|2021-05-03 23:11:30|3399.3|3391.3|3399.9|3391.9|3400.53|3392.53|3399.3|3391.3|27
1620083500000|2021-05-03 23:11:40|3400.11|3392.11|3399.59|3391.59|3400.21|3392.21|3399.59|3391.59|16
1620083510000|2021-05-03 23:11:50|3399.39|3391.39|3400.76|3392.76|3400.83|3392.83|3398.9|3390.9|21
1620083520000|2021-05-03 23:12:00|3400.77|3392.77|3404|3396|3404|3396|3399.97|3391.97|24
1620083530000|2021-05-03 23:12:10|3404.53|3396.53|3407.25|3399.25|3407.42|3399.42|3403.2|3395.2|27
1620083540000|2021-05-03 23:12:20|3407.65|3399.65|3413.02|3405.02|3414.6|3406.6|3407.65|3399.65|28
1620083550000|2021-05-03 23:12:30|3413.32|3405.32|3415.19|3407.19|3415.62|3407.62|3413.32|3405.32|28
1620083560000|2021-05-03 23:12:40|3418.18|3410.18|3418.33|3410.33|3419.45|3411.45|3418.18|3410.18|27
1620083570000|2021-05-03 23:12:50|3418.34|3410.34|3419.17|3411.17|3419.17|3411.17|3418.34|3410.34|28
1620083580000|2021-05-03 23:13:00|3419.02|3411.02|3419.07|3411.07|3419.28|3411.28|3418.43|3410.43|23
1620083590000|2021-05-03 23:13:10|3419.02|3411.02|3424.6|3416.6|3424.76|3416.76|3418.97|3410.97|25
1620083600000|2021-05-03 23:13:20|3424.62|3416.62|3426.82|3418.82|3426.82|3418.82|3424.4|3416.4|25
1620083610000|2021-05-03 23:13:30|3426.87|3418.87|3421.97|3413.97|3426.87|3418.87|3421.97|3413.97|27
1620083620000|2021-05-03 23:13:40|3422.02|3414.02|3422.36|3414.36|3422.47|3414.47|3421.84|3413.84|25
1620083630000|2021-05-03 23:13:50|3422.03|3414.03|3423.38|3415.38|3423.38|3415.38|3421.78|3413.78|28
1620083640000|2021-05-03 23:14:00|3423.07|3415.07|3425.86|3417.86|3426.35|3418.35|3422.74|3414.74|24
1620083650000|2021-05-03 23:14:10|3426.04|3418.04|3427.15|3419.15|3427.53|3419.53|3425.09|3417.09|27
1620083660000|2021-05-03 23:14:20|3427.07|3419.07|3427.78|3419.78|3428.11|3420.11|3425.98|3417.98|27
1620083670000|2021-05-03 23:14:30|3427.77|3419.77|3427.51|3419.51|3427.81|3419.81|3423.95|3415.95|28
1620083680000|2021-05-03 23:14:40|3427.81|3419.81|3428.73|3420.73|3428.73|3420.73|3427.08|3419.08|25
1620083690000|2021-05-03 23:14:50|3428.56|3420.56|3428.47|3420.47|3428.67|3420.67|3428.28|3420.28|22
1620083700000|2021-05-03 23:15:00|3428.18|3420.18|3423.89|3415.89|3428.18|3420.18|3423.07|3415.07|28
1620083710000|2021-05-03 23:15:10|3423.57|3415.57|3423.08|3415.08|3425.03|3417.03|3423.08|3415.08|28
1620083720000|2021-05-03 23:15:20|3423.04|3415.04|3419.13|3411.13|3423.43|3415.43|3419.13|3411.13|28
1620083730000|2021-05-03 23:15:30|3418.65|3410.65|3417.39|3409.39|3418.88|3410.88|3414.73|3406.73|28
1620083740000|2021-05-03 23:15:40|3417.78|3409.78|3419.58|3411.58|3419.66|3411.66|3417|3409|27
1620083750000|2021-05-03 23:15:50|3419.48|3411.48|3420.97|3412.97|3422.39|3414.39|3419.48|3411.48|28
1620083760000|2021-05-03 23:16:00|3421.14|3413.14|3422.66|3414.66|3422.86|3414.86|3420.57|3412.57|27
1620083770000|2021-05-03 23:16:10|3423.09|3415.09|3424.69|3416.69|3425.27|3417.27|3422.69|3414.69|27
1620083780000|2021-05-03 23:16:20|3424.81|3416.81|3423.42|3415.42|3425|3417|3420.46|3412.46|27
1620083790000|2021-05-03 23:16:30|3423.69|3415.69|3422.64|3414.64|3424.81|3416.81|3422.53|3414.53|28
1620083800000|2021-05-03 23:16:40|3422.71|3414.71|3422.42|3414.42|3422.99|3414.99|3421.36|3413.36|26
1620083810000|2021-05-03 23:16:50|3422.14|3414.14|3421.03|3413.03|3422.74|3414.74|3421.03|3413.03|29
1620083820000|2021-05-03 23:17:00|3420.46|3412.46|3418.29|3410.29|3420.46|3412.46|3418.1|3410.1|25
1620083830000|2021-05-03 23:17:10|3418.25|3410.25|3417.9|3409.9|3418.57|3410.57|3417.29|3409.29|28
1620083840000|2021-05-03 23:17:20|3417.93|3409.93|3414.57|3406.57|3417.93|3409.93|3414.57|3406.57|26
1620083850000|2021-05-03 23:17:30|3414.34|3406.34|3414.77|3406.77|3416.05|3408.05|3412.01|3404.01|29
1620083860000|2021-05-03 23:17:40|3414.09|3406.09|3412.57|3404.57|3414.09|3406.09|3412.57|3404.57|29
1620083870000|2021-05-03 23:17:50|3412.49|3404.49|3412.02|3404.02|3412.93|3404.93|3411.8|3403.8|27
1620083880000|2021-05-03 23:18:00|3411.89|3403.89|3410.15|3402.15|3412.57|3404.57|3410.15|3402.15|27
1620083890000|2021-05-03 23:18:10|3410.03|3402.03|3409.85|3401.85|3410.03|3402.03|3407.99|3399.99|28
1620083900000|2021-05-03 23:18:20|3410.23|3402.23|3413.13|3405.13|3413.13|3405.13|3409.36|3401.36|27
1620083910000|2021-05-03 23:18:30|3413.84|3405.84|3415.41|3407.41|3415.45|3407.45|3413.17|3405.17|27
1620083920000|2021-05-03 23:18:40|3415.42|3407.42|3418.03|3410.03|3418.03|3410.03|3415.42|3407.42|28
1620083930000|2021-05-03 23:18:50|3418.14|3410.14|3418.01|3410.01|3418.15|3410.15|3417.68|3409.68|28
1620083940000|2021-05-03 23:19:00|3417.98|3409.98|3414.12|3406.12|3418.11|3410.11|3414.12|3406.12|27
1620083950000|2021-05-03 23:19:10|3413.31|3405.31|3413|3405|3414.02|3406.02|3412.14|3404.14|27
1620083960000|2021-05-03 23:19:20|3412.46|3404.46|3409.93|3401.93|3412.46|3404.46|3409.32|3401.32|28
1620083970000|2021-05-03 23:19:30|3409.82|3401.82|3407.59|3399.59|3409.95|3401.95|3407.27|3399.27|26
1620083980000|2021-05-03 23:19:40|3407.43|3399.43|3407.55|3399.55|3407.72|3399.72|3406.64|3398.64|28
1620083990000|2021-05-03 23:19:50|3407.68|3399.68|3409.01|3401.01|3409.01|3401.01|3407.44|3399.44|28
1620084000000|2021-05-03 23:20:00|3409.2|3401.2|3407.51|3399.51|3409.27|3401.27|3407.51|3399.51|28
1620084010000|2021-05-03 23:20:10|3407.54|3399.54|3407.68|3399.68|3408.68|3400.68|3407.35|3399.35|27
1620084020000|2021-05-03 23:20:20|3407.74|3399.74|3404.2|3396.2|3407.82|3399.82|3404.01|3396.01|25
1620084030000|2021-05-03 23:20:30|3404.39|3396.39|3404.08|3396.08|3404.39|3396.39|3401.58|3393.58|28
1620084040000|2021-05-03 23:20:40|3403.9|3395.9|3402.38|3394.38|3404.25|3396.25|3402.33|3394.33|29
1620084050000|2021-05-03 23:20:50|3402.4|3394.4|3399.83|3391.83|3403.28|3395.28|3399.57|3391.57|29
1620084060000|2021-05-03 23:21:00|3399.87|3391.87|3402.57|3394.57|3402.81|3394.81|3399.87|3391.87|26
1620084070000|2021-05-03 23:21:10|3402.84|3394.84|3403.07|3395.07|3403.07|3395.07|3401.28|3393.28|29
1620084080000|2021-05-03 23:21:20|3403.04|3395.04|3403.82|3395.82|3404.03|3396.03|3402.99|3394.99|28
1620084090000|2021-05-03 23:21:30|3403.88|3395.88|3403.64|3395.64|3404.4|3396.4|3403.37|3395.37|20
1620084100000|2021-05-03 23:21:40|3403.75|3395.75|3404.03|3396.03|3404.03|3396.03|3403.46|3395.46|17
1620084110000|2021-05-03 23:21:50|3404.06|3396.06|3405.44|3397.44|3405.76|3397.76|3404.06|3396.06|24
1620084120000|2021-05-03 23:22:00|3405.43|3397.43|3406.02|3398.02|3406.55|3398.55|3405.09|3397.09|25
1620084130000|2021-05-03 23:22:10|3405.75|3397.75|3407.75|3399.75|3407.75|3399.75|3405.75|3397.75|24
1620084140000|2021-05-03 23:22:20|3407.74|3399.74|3408.45|3400.45|3408.53|3400.53|3407.66|3399.66|22
1620084150000|2021-05-03 23:22:30|3408.53|3400.53|3407.5|3399.5|3409.01|3401.01|3407.46|3399.46|27
1620084160000|2021-05-03 23:22:40|3407.52|3399.52|3407.11|3399.11|3407.78|3399.78|3406.91|3398.91|27
1620084170000|2021-05-03 23:22:50|3407.15|3399.15|3410.09|3402.09|3410.28|3402.28|3407.15|3399.15|25
1620084180000|2021-05-03 23:23:00|3410.1|3402.1|3412.59|3404.59|3414.04|3406.04|3410.07|3402.07|25
1620084190000|2021-05-03 23:23:10|3412.85|3404.85|3413.21|3405.21|3413.57|3405.57|3411.95|3403.95|28
1620084200000|2021-05-03 23:23:20|3413.34|3405.34|3413.71|3405.71|3413.89|3405.89|3412.01|3404.01|26
1620084210000|2021-05-03 23:23:30|3413.25|3405.25|3414.27|3406.27|3414.62|3406.62|3412.33|3404.33|26
1620084220000|2021-05-03 23:23:40|3414.24|3406.24|3414.01|3406.01|3416.82|3408.82|3414.01|3406.01|29
1620084230000|2021-05-03 23:23:50|3414.71|3406.71|3419.3|3411.3|3419.3|3411.3|3414.71|3406.71|29
1620084240000|2021-05-03 23:24:00|3419.9|3411.9|3416.31|3408.31|3419.9|3411.9|3416.31|3408.31|27
1620084250000|2021-05-03 23:24:10|3416.32|3408.32|3418.84|3410.84|3418.84|3410.84|3415.69|3407.69|29
1620084260000|2021-05-03 23:24:20|3418.93|3410.93|3419.52|3411.52|3420|3412|3418.93|3410.93|27
1620084270000|2021-05-03 23:24:30|3419.85|3411.85|3417.97|3409.97|3420.06|3412.06|3417.81|3409.81|28
1620084280000|2021-05-03 23:24:40|3417.8|3409.8|3418.46|3410.46|3419.18|3411.18|3417.76|3409.76|25
1620084290000|2021-05-03 23:24:50|3418.45|3410.45|3420.58|3412.58|3420.91|3412.91|3418.31|3410.31|25
1620084300000|2021-05-03 23:25:00|3420.27|3412.27|3419.21|3411.21|3420.27|3412.27|3419.21|3411.21|25
1620084310000|2021-05-03 23:25:10|3418.83|3410.83|3419.58|3411.58|3419.58|3411.58|3418.45|3410.45|25
1620084320000|2021-05-03 23:25:20|3419.63|3411.63|3419.21|3411.21|3419.63|3411.63|3418.72|3410.72|18
1620084330000|2021-05-03 23:25:30|3419.31|3411.31|3420.44|3412.44|3420.44|3412.44|3418.97|3410.97|22
1620084340000|2021-05-03 23:25:40|3420.53|3412.53|3421.46|3413.46|3421.61|3413.61|3420.52|3412.52|21
1620084350000|2021-05-03 23:25:50|3421.51|3413.51|3419.08|3411.08|3421.53|3413.53|3418.89|3410.89|17
1620084360000|2021-05-03 23:26:00|3419.09|3411.09|3417.56|3409.56|3419.18|3411.18|3416.67|3408.67|26
1620084370000|2021-05-03 23:26:10|3417.53|3409.53|3419.61|3411.61|3419.61|3411.61|3416.61|3408.61|26
1620084380000|2021-05-03 23:26:20|3419.67|3411.67|3419.37|3411.37|3419.89|3411.89|3419.37|3411.37|20
1620084390000|2021-05-03 23:26:30|3419.36|3411.36|3419.64|3411.64|3419.78|3411.78|3419.34|3411.34|24
1620084400000|2021-05-03 23:26:40|3419.77|3411.77|3423.2|3415.2|3423.2|3415.2|3419.77|3411.77|20
1620084410000|2021-05-03 23:26:50|3423.14|3415.14|3423.96|3415.96|3424.1|3416.1|3422.03|3414.03|27
1620084420000|2021-05-03 23:27:00|3423.9|3415.9|3424.06|3416.06|3424.57|3416.57|3422.77|3414.77|28
1620084430000|2021-05-03 23:27:10|3424.05|3416.05|3425.9|3417.9|3425.94|3417.94|3424.01|3416.01|24
1620084440000|2021-05-03 23:27:20|3426.29|3418.29|3430.8|3422.8|3430.86|3422.86|3426.16|3418.16|29
1620084450000|2021-05-03 23:27:30|3431.17|3423.17|3437.05|3429.05|3437.26|3429.26|3431.17|3423.17|28
1620084460000|2021-05-03 23:27:40|3437.15|3429.15|3438.65|3430.65|3438.65|3430.65|3436.76|3428.76|25
1620084470000|2021-05-03 23:27:50|3438.2|3430.2|3438.65|3430.65|3442.01|3434.01|3438.2|3430.2|26
1620084480000|2021-05-03 23:28:00|3438.23|3430.23|3438.7|3430.7|3440.45|3432.45|3437.43|3429.43|28
1620084490000|2021-05-03 23:28:10|3439.08|3431.08|3438.12|3430.12|3439.51|3431.51|3437.62|3429.62|28
1620084500000|2021-05-03 23:28:20|3437.82|3429.82|3436.73|3428.73|3437.82|3429.82|3434.68|3426.68|28
1620084510000|2021-05-03 23:28:30|3436.49|3428.49|3437.98|3429.98|3438.06|3430.06|3435.9|3427.9|29
1620084520000|2021-05-03 23:28:40|3437.96|3429.96|3436.82|3428.82|3438.18|3430.18|3436.82|3428.82|26
1620084530000|2021-05-03 23:28:50|3436.5|3428.5|3437.72|3429.72|3438.31|3430.31|3436.16|3428.16|28
1620084540000|2021-05-03 23:29:00|3437.85|3429.85|3436.46|3428.46|3437.85|3429.85|3436.14|3428.14|25
1620084550000|2021-05-03 23:29:10|3436.18|3428.18|3436.22|3428.22|3436.9|3428.9|3435.78|3427.78|25
1620084560000|2021-05-03 23:29:20|3436.28|3428.28|3433.87|3425.87|3436.28|3428.28|3433.87|3425.87|22
1620084570000|2021-05-03 23:29:30|3433.21|3425.21|3434.3|3426.3|3434.31|3426.31|3431.2|3423.2|27
1620084580000|2021-05-03 23:29:40|3434.61|3426.61|3435.14|3427.14|3435.4|3427.4|3433.79|3425.79|28
1620084590000|2021-05-03 23:29:50|3434.72|3426.72|3434.05|3426.05|3434.72|3426.72|3433.72|3425.72|26
1620084600000|2021-05-03 23:30:00|3434.01|3426.01|3431.09|3423.09|3434.01|3426.01|3431.07|3423.07|24
1620084610000|2021-05-03 23:30:10|3430.92|3422.92|3431.95|3423.95|3432.03|3424.03|3430.43|3422.43|25
1620084620000|2021-05-03 23:30:20|3431.94|3423.94|3429.27|3421.27|3431.94|3423.94|3428.57|3420.57|29
1620084630000|2021-05-03 23:30:30|3430.54|3422.54|3432.07|3424.07|3432.5|3424.5|3430.54|3422.54|27
1620084640000|2021-05-03 23:30:40|3432.08|3424.08|3431.74|3423.74|3433.09|3425.09|3430.13|3422.13|29
1620084650000|2021-05-03 23:30:50|3431.76|3423.76|3430.68|3422.68|3432.37|3424.37|3430.51|3422.51|28
1620084660000|2021-05-03 23:31:00|3430.37|3422.37|3429.63|3421.63|3430.37|3422.37|3429.46|3421.46|26
1620084670000|2021-05-03 23:31:10|3429.65|3421.65|3428.22|3420.22|3429.85|3421.85|3428.22|3420.22|27
1620084680000|2021-05-03 23:31:20|3427.72|3419.72|3427.3|3419.3|3428.75|3420.75|3426.69|3418.69|25
1620084690000|2021-05-03 23:31:30|3427.35|3419.35|3428.98|3420.98|3429.05|3421.05|3427.35|3419.35|29
1620084700000|2021-05-03 23:31:40|3428.48|3420.48|3429.54|3421.54|3430.39|3422.39|3427.69|3419.69|27
1620084710000|2021-05-03 23:31:50|3429.98|3421.98|3431.39|3423.39|3431.52|3423.52|3429.68|3421.68|26
1620084720000|2021-05-03 23:32:00|3431.66|3423.66|3437.75|3429.75|3437.75|3429.75|3431.66|3423.66|28
1620084730000|2021-05-03 23:32:10|3437.89|3429.89|3443.37|3435.37|3446.48|3438.48|3437.89|3429.89|28
1620084740000|2021-05-03 23:32:20|3443.21|3435.21|3444.7|3436.7|3446.57|3438.57|3443.21|3435.21|28
1620084750000|2021-05-03 23:32:30|3444.53|3436.53|3445.37|3437.37|3446.11|3438.11|3444.53|3436.53|28
1620084760000|2021-05-03 23:32:40|3445.03|3437.03|3445.52|3437.52|3445.7|3437.7|3442.76|3434.76|27
1620084770000|2021-05-03 23:32:50|3445.44|3437.44|3450.28|3442.28|3450.28|3442.28|3445.05|3437.05|28
1620084780000|2021-05-03 23:33:00|3450.31|3442.31|3450.73|3442.73|3451.49|3443.49|3447.98|3439.98|28
1620084790000|2021-05-03 23:33:10|3450.84|3442.84|3452.41|3444.41|3452.68|3444.68|3449.84|3441.84|29
1620084800000|2021-05-03 23:33:20|3452.54|3444.54|3454.13|3446.13|3454.32|3446.32|3452.26|3444.26|28
1620084810000|2021-05-03 23:33:30|3454.12|3446.12|3454.7|3446.7|3456.37|3448.37|3454.12|3446.12|26
1620084820000|2021-05-03 23:33:40|3454.89|3446.89|3456.59|3448.59|3456.59|3448.59|3454.89|3446.89|28
1620084830000|2021-05-03 23:33:50|3456.66|3448.66|3456.41|3448.41|3457.51|3449.51|3456.41|3448.41|27
1620084840000|2021-05-03 23:34:00|3456.48|3448.48|3453.45|3445.45|3456.53|3448.53|3452.67|3444.67|28
1620084850000|2021-05-03 23:34:10|3453.34|3445.34|3454.6|3446.6|3454.6|3446.6|3452.88|3444.88|26
1620084860000|2021-05-03 23:34:20|3454.47|3446.47|3456.46|3448.46|3456.72|3448.72|3454.47|3446.47|26
1620084870000|2021-05-03 23:34:30|3456.59|3448.59|3456.62|3448.62|3456.88|3448.88|3456.34|3448.34|28
1620084880000|2021-05-03 23:34:40|3456.12|3448.12|3454.24|3446.24|3456.46|3448.46|3454.05|3446.05|26
1620084890000|2021-05-03 23:34:50|3454.23|3446.23|3456.69|3448.69|3456.72|3448.72|3453.95|3445.95|26
1620084900000|2021-05-03 23:35:00|3456.53|3448.53|3455.29|3447.29|3456.61|3448.61|3454.87|3446.87|28
1620084910000|2021-05-03 23:35:10|3454.95|3446.95|3455.13|3447.13|3455.72|3447.72|3454.49|3446.49|25
1620084920000|2021-05-03 23:35:20|3455.15|3447.15|3459.13|3451.13|3459.17|3451.17|3455.15|3447.15|28
1620084930000|2021-05-03 23:35:30|3459.7|3451.7|3458.82|3450.82|3459.75|3451.75|3457.6|3449.6|27
1620084940000|2021-05-03 23:35:40|3459.04|3451.04|3457.78|3449.78|3460.1|3452.1|3457.77|3449.77|26
1620084950000|2021-05-03 23:35:50|3457.65|3449.65|3457.18|3449.18|3457.79|3449.79|3456.37|3448.37|27
1620084960000|2021-05-03 23:36:00|3457.24|3449.24|3455.48|3447.48|3457.96|3449.96|3455.36|3447.36|28
1620084970000|2021-05-03 23:36:10|3455.32|3447.32|3453.89|3445.89|3455.32|3447.32|3453.28|3445.28|27
1620084980000|2021-05-03 23:36:20|3453.9|3445.9|3452.39|3444.39|3453.93|3445.93|3450.44|3442.44|28
1620084990000|2021-05-03 23:36:30|3451.94|3443.94|3452.73|3444.73|3453.06|3445.06|3451.47|3443.47|25
1620085000000|2021-05-03 23:36:40|3452.67|3444.67|3452.72|3444.72|3452.72|3444.72|3451.61|3443.61|26
1620085010000|2021-05-03 23:36:50|3453.15|3445.15|3454.38|3446.38|3455.16|3447.16|3453.15|3445.15|28
1620085020000|2021-05-03 23:37:00|3454.46|3446.46|3454.45|3446.45|3454.67|3446.67|3454.17|3446.17|27
1620085030000|2021-05-03 23:37:10|3454.47|3446.47|3444.83|3436.83|3454.47|3446.47|3444.09|3436.09|27
1620085040000|2021-05-03 23:37:20|3445.65|3437.65|3442.03|3434.03|3448.19|3440.19|3442.01|3434.01|29
1620085050000|2021-05-03 23:37:30|3441.73|3433.73|3444.14|3436.14|3444.21|3436.21|3440.63|3432.63|27
1620085060000|2021-05-03 23:37:40|3444.06|3436.06|3444.47|3436.47|3445.63|3437.63|3443.44|3435.44|28
1620085070000|2021-05-03 23:37:50|3444.37|3436.37|3443.9|3435.9|3444.48|3436.48|3443.06|3435.06|28
1620085080000|2021-05-03 23:38:00|3443.91|3435.91|3440.58|3432.58|3444.84|3436.84|3439.58|3431.58|28
1620085090000|2021-05-03 23:38:10|3440.63|3432.63|3441.6|3433.6|3443.74|3435.74|3440.56|3432.56|28
1620085100000|2021-05-03 23:38:20|3442.14|3434.14|3443.19|3435.19|3443.19|3435.19|3441.98|3433.98|27
1620085110000|2021-05-03 23:38:30|3443.29|3435.29|3444.22|3436.22|3444.22|3436.22|3443.29|3435.29|27
1620085120000|2021-05-03 23:38:40|3444.2|3436.2|3445.49|3437.49|3446.41|3438.41|3444.14|3436.14|26
1620085130000|2021-05-03 23:38:50|3445.52|3437.52|3446.15|3438.15|3446.15|3438.15|3445.41|3437.41|23
1620085140000|2021-05-03 23:39:00|3446.25|3438.25|3448.82|3440.82|3448.82|3440.82|3446.19|3438.19|20
1620085150000|2021-05-03 23:39:10|3448.6|3440.6|3449.82|3441.82|3451.32|3443.32|3448.6|3440.6|28
1620085160000|2021-05-03 23:39:20|3449.29|3441.29|3450.23|3442.23|3450.76|3442.76|3449.16|3441.16|26
1620085170000|2021-05-03 23:39:30|3450.15|3442.15|3450.04|3442.04|3450.51|3442.51|3449.43|3441.43|28
1620085180000|2021-05-03 23:39:40|3450|3442|3452.64|3444.64|3452.64|3444.64|3450|3442|25
1620085190000|2021-05-03 23:39:50|3452.88|3444.88|3450.96|3442.96|3453.11|3445.11|3450.52|3442.52|27
1620085200000|2021-05-03 23:40:00|3451.01|3443.01|3451.67|3443.67|3451.79|3443.79|3449.14|3441.14|28
1620085210000|2021-05-03 23:40:10|3451.55|3443.55|3449.05|3441.05|3451.55|3443.55|3448.55|3440.55|29
1620085220000|2021-05-03 23:40:20|3449.12|3441.12|3443.42|3435.42|3449.18|3441.18|3443.37|3435.37|25
1620085230000|2021-05-03 23:40:30|3444.18|3436.18|3440.68|3432.68|3444.66|3436.66|3440.68|3432.68|29
1620085240000|2021-05-03 23:40:40|3440.5|3432.5|3440.29|3432.29|3441.77|3433.77|3440.16|3432.16|27
1620085250000|2021-05-03 23:40:50|3440.28|3432.28|3441.19|3433.19|3442.07|3434.07|3439.95|3431.95|26
1620085260000|2021-05-03 23:41:00|3441.12|3433.12|3442.43|3434.43|3442.84|3434.84|3440.43|3432.43|27
1620085270000|2021-05-03 23:41:10|3442.07|3434.07|3445.28|3437.28|3445.5|3437.5|3441.69|3433.69|27
1620085280000|2021-05-03 23:41:20|3445.24|3437.24|3445.88|3437.88|3446.94|3438.94|3444.94|3436.94|28
1620085290000|2021-05-03 23:41:30|3445.82|3437.82|3443.74|3435.74|3446.45|3438.45|3443.07|3435.07|27
1620085300000|2021-05-03 23:41:40|3443.58|3435.58|3444.35|3436.35|3446.47|3438.47|3443.42|3435.42|24
1620085310000|2021-05-03 23:41:50|3444.25|3436.25|3445.39|3437.39|3445.95|3437.95|3444.15|3436.15|28
1620085320000|2021-05-03 23:42:00|3445.25|3437.25|3440.24|3432.24|3445.25|3437.25|3440.24|3432.24|26
1620085330000|2021-05-03 23:42:10|3438.29|3430.29|3436.61|3428.61|3438.29|3430.29|3433.15|3425.15|28
1620085340000|2021-05-03 23:42:20|3437.05|3429.05|3438.27|3430.27|3438.27|3430.27|3435.53|3427.53|27
1620085350000|2021-05-03 23:42:30|3438.41|3430.41|3439.57|3431.57|3439.92|3431.92|3438.41|3430.41|29
1620085360000|2021-05-03 23:42:40|3439.6|3431.6|3437.67|3429.67|3439.84|3431.84|3437.67|3429.67|29
1620085370000|2021-05-03 23:42:50|3437.44|3429.44|3439.96|3431.96|3440.38|3432.38|3436.98|3428.98|26
1620085380000|2021-05-03 23:43:00|3440.08|3432.08|3442.41|3434.41|3443.08|3435.08|3440.08|3432.08|27
1620085390000|2021-05-03 23:43:10|3442.39|3434.39|3441.97|3433.97|3442.8|3434.8|3438.39|3430.39|28
1620085400000|2021-05-03 23:43:20|3442.15|3434.15|3441.22|3433.22|3443.1|3435.1|3440.15|3432.15|26
1620085410000|2021-05-03 23:43:30|3441.29|3433.29|3445.36|3437.36|3445.36|3437.36|3441.29|3433.29|27
1620085420000|2021-05-03 23:43:40|3445.4|3437.4|3447.35|3439.35|3447.35|3439.35|3445.4|3437.4|25
1620085430000|2021-05-03 23:43:50|3447.51|3439.51|3445.31|3437.31|3447.67|3439.67|3442.24|3434.24|28
1620085440000|2021-05-03 23:44:00|3445.45|3437.45|3448.45|3440.45|3448.45|3440.45|3445.29|3437.29|25
1620085450000|2021-05-03 23:44:10|3448.47|3440.47|3445.04|3437.04|3448.5|3440.5|3444.87|3436.87|28
1620085460000|2021-05-03 23:44:20|3444.96|3436.96|3447.18|3439.18|3447.31|3439.31|3444.69|3436.69|27
1620085470000|2021-05-03 23:44:30|3447.07|3439.07|3449.49|3441.49|3449.7|3441.7|3447.07|3439.07|27
1620085480000|2021-05-03 23:44:40|3449.89|3441.89|3445.75|3437.75|3450.37|3442.37|3445.39|3437.39|29
1620085490000|2021-05-03 23:44:50|3446.35|3438.35|3447.79|3439.79|3448.2|3440.2|3445.88|3437.88|27
1620085500000|2021-05-03 23:45:00|3447.65|3439.65|3444.13|3436.13|3449.21|3441.21|3443.88|3435.88|29
1620085510000|2021-05-03 23:45:10|3444.22|3436.22|3446.03|3438.03|3446.03|3438.03|3444.22|3436.22|26
1620085520000|2021-05-03 23:45:20|3445.94|3437.94|3442.87|3434.87|3445.94|3437.94|3442.87|3434.87|28
1620085530000|2021-05-03 23:45:30|3443.05|3435.05|3439.44|3431.44|3443.41|3435.41|3439.44|3431.44|28
1620085540000|2021-05-03 23:45:40|3439.32|3431.32|3440.2|3432.2|3440.3|3432.3|3439.31|3431.31|25
1620085550000|2021-05-03 23:45:50|3440.21|3432.21|3439.9|3431.9|3441.01|3433.01|3439.85|3431.85|24
1620085560000|2021-05-03 23:46:00|3439.91|3431.91|3439.43|3431.43|3441.95|3433.95|3438.95|3430.95|29
1620085570000|2021-05-03 23:46:10|3439.44|3431.44|3432.88|3424.88|3439.99|3431.99|3432.88|3424.88|27
1620085580000|2021-05-03 23:46:20|3433.63|3425.63|3434.16|3426.16|3435.61|3427.61|3432.1|3424.1|29
1620085590000|2021-05-03 23:46:30|3434.1|3426.1|3434.43|3426.43|3434.76|3426.76|3432.04|3424.04|29
1620085600000|2021-05-03 23:46:40|3433.38|3425.38|3430.66|3422.66|3433.38|3425.38|3429.7|3421.7|26
1620085610000|2021-05-03 23:46:50|3430.49|3422.49|3430.24|3422.24|3431.12|3423.12|3430.03|3422.03|27
1620085620000|2021-05-03 23:47:00|3430.43|3422.43|3436.48|3428.48|3436.48|3428.48|3430.43|3422.43|28
1620085630000|2021-05-03 23:47:10|3436.66|3428.66|3436.45|3428.45|3436.95|3428.95|3434.39|3426.39|28
1620085640000|2021-05-03 23:47:20|3436.47|3428.47|3437.07|3429.07|3438.3|3430.3|3436.47|3428.47|28
1620085650000|2021-05-03 23:47:30|3437.03|3429.03|3433.06|3425.06|3437.19|3429.19|3433.05|3425.05|28
1620085660000|2021-05-03 23:47:40|3432.91|3424.91|3434.43|3426.43|3434.48|3426.48|3432.62|3424.62|27
1620085670000|2021-05-03 23:47:50|3434.69|3426.69|3436.28|3428.28|3436.4|3428.4|3434.69|3426.69|25
1620085680000|2021-05-03 23:48:00|3436.41|3428.41|3434.52|3426.52|3436.52|3428.52|3433.79|3425.79|28
1620085690000|2021-05-03 23:48:10|3434.47|3426.47|3434.93|3426.93|3434.94|3426.94|3433.26|3425.26|27
1620085700000|2021-05-03 23:48:20|3435.19|3427.19|3436.75|3428.75|3437.09|3429.09|3435.08|3427.08|28
1620085710000|2021-05-03 23:48:30|3436.79|3428.79|3435.21|3427.21|3436.95|3428.95|3434.15|3426.15|27
1620085720000|2021-05-03 23:48:40|3434.98|3426.98|3435.55|3427.55|3436.08|3428.08|3434.94|3426.94|22
1620085730000|2021-05-03 23:48:50|3435.56|3427.56|3436.53|3428.53|3436.53|3428.53|3435.03|3427.03|27
1620085740000|2021-05-03 23:49:00|3436.57|3428.57|3437.87|3429.87|3437.87|3429.87|3436.27|3428.27|28
1620085750000|2021-05-03 23:49:10|3438.23|3430.23|3438.72|3430.72|3439.02|3431.02|3438.23|3430.23|25
1620085760000|2021-05-03 23:49:20|3438.63|3430.63|3436.25|3428.25|3438.63|3430.63|3436.02|3428.02|27
1620085770000|2021-05-03 23:49:30|3436.2|3428.2|3436.01|3428.01|3436.26|3428.26|3435.48|3427.48|27
1620085780000|2021-05-03 23:49:40|3435.98|3427.98|3435.26|3427.26|3436.13|3428.13|3434.68|3426.68|25
1620085790000|2021-05-03 23:49:50|3435.3|3427.3|3436.34|3428.34|3436.34|3428.34|3435.09|3427.09|21
1620085800000|2021-05-03 23:50:00|3436.32|3428.32|3436.45|3428.45|3436.55|3428.55|3436.18|3428.18|20
1620085810000|2021-05-03 23:50:10|3436.46|3428.46|3438.74|3430.74|3438.74|3430.74|3436.26|3428.26|28
1620085820000|2021-05-03 23:50:20|3439.64|3431.64|3438.13|3430.13|3440.1|3432.1|3438.13|3430.13|26
1620085830000|2021-05-03 23:50:30|3438.12|3430.12|3436.17|3428.17|3438.27|3430.27|3435.96|3427.96|28
1620085840000|2021-05-03 23:50:40|3436.2|3428.2|3436.95|3428.95|3437.1|3429.1|3436.19|3428.19|27
1620085850000|2021-05-03 23:50:50|3436.92|3428.92|3437.69|3429.69|3438.78|3430.78|3436.92|3428.92|25
1620085860000|2021-05-03 23:51:00|3437.5|3429.5|3440.08|3432.08|3440.15|3432.15|3437.45|3429.45|26
1620085870000|2021-05-03 23:51:10|3440.26|3432.26|3440.05|3432.05|3440.28|3432.28|3439.17|3431.17|28
1620085880000|2021-05-03 23:51:20|3440.1|3432.1|3439.67|3431.67|3440.13|3432.13|3439.28|3431.28|23
1620085890000|2021-05-03 23:51:30|3439.51|3431.51|3443.63|3435.63|3444.18|3436.18|3439.51|3431.51|25
1620085900000|2021-05-03 23:51:40|3444.05|3436.05|3440.89|3432.89|3444.17|3436.17|3440.7|3432.7|28
1620085910000|2021-05-03 23:51:50|3440.64|3432.64|3440.96|3432.96|3440.96|3432.96|3440.37|3432.37|25
1620085920000|2021-05-03 23:52:00|3440.94|3432.94|3442.47|3434.47|3443.52|3435.52|3440.9|3432.9|28
1620085930000|2021-05-03 23:52:10|3442.4|3434.4|3442.75|3434.75|3443.58|3435.58|3442.05|3434.05|24
1620085940000|2021-05-03 23:52:20|3442.83|3434.83|3443.28|3435.28|3443.34|3435.34|3441.75|3433.75|27
1620085950000|2021-05-03 23:52:30|3443.3|3435.3|3443.26|3435.26|3443.7|3435.7|3442.13|3434.13|24
1620085960000|2021-05-03 23:52:40|3443.25|3435.25|3441.78|3433.78|3443.25|3435.25|3441.66|3433.66|27
1620085970000|2021-05-03 23:52:50|3441.9|3433.9|3441.81|3433.81|3442.21|3434.21|3441.69|3433.69|24
1620085980000|2021-05-03 23:53:00|3441.74|3433.74|3439.01|3431.01|3441.95|3433.95|3439.01|3431.01|27
1620085990000|2021-05-03 23:53:10|3438.76|3430.76|3438.38|3430.38|3438.81|3430.81|3438.36|3430.36|27
1620086000000|2021-05-03 23:53:20|3438.36|3430.36|3438.88|3430.88|3438.88|3430.88|3438.36|3430.36|25
1620086010000|2021-05-03 23:53:30|3438.97|3430.97|3441.84|3433.84|3441.97|3433.97|3438.61|3430.61|23
1620086020000|2021-05-03 23:53:40|3441.94|3433.94|3439.66|3431.66|3441.94|3433.94|3438.71|3430.71|25
1620086030000|2021-05-03 23:53:50|3439.7|3431.7|3439.81|3431.81|3440.57|3432.57|3438.2|3430.2|28
1620086040000|2021-05-03 23:54:00|3439.83|3431.83|3439.6|3431.6|3439.87|3431.87|3439.3|3431.3|25
1620086050000|2021-05-03 23:54:10|3439.48|3431.48|3441.45|3433.45|3441.45|3433.45|3439.06|3431.06|27
1620086060000|2021-05-03 23:54:20|3441.49|3433.49|3442.79|3434.79|3442.79|3434.79|3441.44|3433.44|25
1620086070000|2021-05-03 23:54:30|3442.77|3434.77|3448.18|3440.18|3448.42|3440.42|3442.77|3434.77|25
1620086080000|2021-05-03 23:54:40|3448.24|3440.24|3445.31|3437.31|3448.24|3440.24|3444.48|3436.48|28
1620086090000|2021-05-03 23:54:50|3445.35|3437.35|3443.68|3435.68|3445.7|3437.7|3443.68|3435.68|29
1620086100000|2021-05-03 23:55:00|3443.28|3435.28|3443.04|3435.04|3443.59|3435.59|3442.58|3434.58|26
1620086110000|2021-05-03 23:55:10|3443.08|3435.08|3443.32|3435.32|3443.59|3435.59|3443.08|3435.08|25
1620086120000|2021-05-03 23:55:20|3443.42|3435.42|3442.33|3434.33|3443.65|3435.65|3442.3|3434.3|23
1620086130000|2021-05-03 23:55:30|3442.32|3434.32|3441.13|3433.13|3442.32|3434.32|3440.88|3432.88|26
1620086140000|2021-05-03 23:55:40|3441.18|3433.18|3438.13|3430.13|3441.19|3433.19|3437.68|3429.68|22
1620086150000|2021-05-03 23:55:50|3438.18|3430.18|3438.63|3430.63|3440.63|3432.63|3438.18|3430.18|28
1620086160000|2021-05-03 23:56:00|3438.27|3430.27|3439.02|3431.02|3439.02|3431.02|3438.19|3430.19|26
1620086170000|2021-05-03 23:56:10|3438.96|3430.96|3436.93|3428.93|3439.04|3431.04|3436.93|3428.93|25
1620086180000|2021-05-03 23:56:20|3436.69|3428.69|3434.78|3426.78|3436.69|3428.69|3434.33|3426.33|27
1620086190000|2021-05-03 23:56:30|3434.87|3426.87|3434.49|3426.49|3435.56|3427.56|3434.23|3426.23|27
1620086200000|2021-05-03 23:56:40|3434.6|3426.6|3433.69|3425.69|3435.01|3427.01|3432.86|3424.86|28
1620086210000|2021-05-03 23:56:50|3433.76|3425.76|3434.16|3426.16|3434.41|3426.41|3433.67|3425.67|25
1620086220000|2021-05-03 23:57:00|3434.06|3426.06|3421.9|3413.9|3434.06|3426.06|3421.9|3413.9|27
1620086230000|2021-05-03 23:57:10|3421.56|3413.56|3424.49|3416.49|3424.81|3416.81|3421.26|3413.26|28
1620086240000|2021-05-03 23:57:20|3425.04|3417.04|3425.69|3417.69|3426.47|3418.47|3424.92|3416.92|27
1620086250000|2021-05-03 23:57:30|3426.24|3418.24|3425.88|3417.88|3426.49|3418.49|3425.57|3417.57|28
1620086260000|2021-05-03 23:57:40|3425.84|3417.84|3426.24|3418.24|3426.93|3418.93|3425.14|3417.14|27
1620086270000|2021-05-03 23:57:50|3426.25|3418.25|3426.44|3418.44|3426.57|3418.57|3426.03|3418.03|27
1620086280000|2021-05-03 23:58:00|3426.41|3418.41|3429.01|3421.01|3429.1|3421.1|3426.41|3418.41|28
1620086290000|2021-05-03 23:58:10|3429.28|3421.28|3426.76|3418.76|3429.4|3421.4|3426.68|3418.68|28
1620086300000|2021-05-03 23:58:20|3426.8|3418.8|3429.15|3421.15|3429.2|3421.2|3426.8|3418.8|25
1620086310000|2021-05-03 23:58:30|3429.03|3421.03|3431.04|3423.04|3431.13|3423.13|3429.01|3421.01|24
1620086320000|2021-05-03 23:58:40|3431.15|3423.15|3437.09|3429.09|3437.26|3429.26|3430.69|3422.69|29
1620086330000|2021-05-03 23:58:50|3437.28|3429.28|3433.91|3425.91|3437.28|3429.28|3433.85|3425.85|26
1620086340000|2021-05-03 23:59:00|3433.63|3425.63|3433.93|3425.93|3434.18|3426.18|3433.37|3425.37|26
1620086350000|2021-05-03 23:59:10|3433.94|3425.94|3435.4|3427.4|3435.41|3427.41|3431.37|3423.37|28
1620086360000|2021-05-03 23:59:20|3435.45|3427.45|3433.99|3425.99|3435.84|3427.84|3433.5|3425.5|26
1620086370000|2021-05-03 23:59:30|3434.13|3426.13|3438.82|3430.82|3438.98|3430.98|3433.96|3425.96|28
1620086380000|2021-05-03 23:59:40|3438.37|3430.37|3434.33|3426.33|3438.37|3430.37|3434.11|3426.11|27
1620086390000|2021-05-03 23:59:50|3434.26|3426.26|3436.37|3428.37|3437.9|3429.9|3434.26|3426.26|28
1620086400000|2021-05-04 00:00:00|3436.49|3428.49|3439.43|3431.43|3439.67|3431.67|3436.49|3428.49|25
1620086410000|2021-05-04 00:00:10|3439.37|3431.37|3443.29|3435.29|3443.53|3435.53|3439.24|3431.24|29
1620086420000|2021-05-04 00:00:20|3443.33|3435.33|3448.06|3440.06|3448.06|3440.06|3443.33|3435.33|26
1620086430000|2021-05-04 00:00:30|3448.02|3440.02|3445.24|3437.24|3448.02|3440.02|3445.17|3437.17|28
1620086440000|2021-05-04 00:00:40|3445.26|3437.26|3445.95|3437.95|3446.42|3438.42|3444.72|3436.72|28
1620086450000|2021-05-04 00:00:50|3445.97|3437.97|3446.16|3438.16|3446.67|3438.67|3445.71|3437.71|23
1620086460000|2021-05-04 00:01:00|3446.06|3438.06|3442.62|3434.62|3446.06|3438.06|3442.62|3434.62|28
1620086470000|2021-05-04 00:01:10|3442.27|3434.27|3437.15|3429.15|3442.27|3434.27|3436.12|3428.12|28
1620086480000|2021-05-04 00:01:20|3436.99|3428.99|3437.8|3429.8|3438.56|3430.56|3436.99|3428.99|27
1620086490000|2021-05-04 00:01:30|3437.89|3429.89|3434.72|3426.72|3437.91|3429.91|3434.72|3426.72|27
1620086500000|2021-05-04 00:01:40|3434.81|3426.81|3434.81|3426.81|3436.21|3428.21|3434.62|3426.62|27
1620086510000|2021-05-04 00:01:50|3433.93|3425.93|3431.2|3423.2|3433.93|3425.93|3429.92|3421.92|27
1620086520000|2021-05-04 00:02:00|3431.57|3423.57|3435.02|3427.02|3436.55|3428.55|3431.57|3423.57|28
1620086530000|2021-05-04 00:02:10|3435.48|3427.48|3435.71|3427.71|3436.68|3428.68|3434.64|3426.64|28
1620086540000|2021-05-04 00:02:20|3435.57|3427.57|3436.28|3428.28|3437.31|3429.31|3435.57|3427.57|28
1620086550000|2021-05-04 00:02:30|3436.24|3428.24|3440.03|3432.03|3441.8|3433.8|3436.24|3428.24|29
1620086560000|2021-05-04 00:02:40|3440.06|3432.06|3442.57|3434.57|3443.15|3435.15|3439.62|3431.62|25
1620086570000|2021-05-04 00:02:50|3442.41|3434.41|3446.94|3438.94|3447.61|3439.61|3442.2|3434.2|28
1620086580000|2021-05-04 00:03:00|3447.16|3439.16|3451.48|3443.48|3451.56|3443.56|3447.02|3439.02|26
1620086590000|2021-05-04 00:03:10|3454.41|3446.41|3453.19|3445.19|3456.2|3448.2|3451.59|3443.59|27
1620086600000|2021-05-04 00:03:20|3452.8|3444.8|3455.94|3447.94|3456.09|3448.09|3452.03|3444.03|29
1620086610000|2021-05-04 00:03:30|3454.74|3446.74|3446.44|3438.44|3454.97|3446.97|3446.44|3438.44|29
1620086620000|2021-05-04 00:03:40|3445.81|3437.81|3440.81|3432.81|3447.37|3439.37|3440.81|3432.81|28
1620086630000|2021-05-04 00:03:50|3440.68|3432.68|3442.61|3434.61|3442.95|3434.95|3439.49|3431.49|29
1620086640000|2021-05-04 00:04:00|3441.93|3433.93|3436.11|3428.11|3441.93|3433.93|3436.11|3428.11|27
1620086650000|2021-05-04 00:04:10|3435.94|3427.94|3427.71|3419.71|3435.94|3427.94|3427.71|3419.71|29
1620086660000|2021-05-04 00:04:20|3427.48|3419.48|3427.01|3419.01|3429.89|3421.89|3426.17|3418.17|28
1620086670000|2021-05-04 00:04:30|3426.92|3418.92|3424.42|3416.42|3428.17|3420.17|3424.42|3416.42|29
1620086680000|2021-05-04 00:04:40|3424.35|3416.35|3423.94|3415.94|3425.34|3417.34|3423.08|3415.08|28
1620086690000|2021-05-04 00:04:50|3424.16|3416.16|3429.73|3421.73|3430.21|3422.21|3423.06|3415.06|28
1620086700000|2021-05-04 00:05:00|3429.75|3421.75|3422.95|3414.95|3429.75|3421.75|3422.58|3414.58|29
1620086710000|2021-05-04 00:05:10|3421.1|3413.1|3416.95|3408.95|3422.43|3414.43|3416.95|3408.95|27
1620086720000|2021-05-04 00:05:20|3416.71|3408.71|3409.04|3401.04|3416.75|3408.75|3404.85|3396.85|29
1620086730000|2021-05-04 00:05:30|3408.72|3400.72|3400.53|3392.53|3408.72|3400.72|3400.53|3392.53|27
1620086740000|2021-05-04 00:05:40|3398.44|3390.44|3387.03|3379.03|3398.44|3390.44|3387.03|3379.03|29
1620086750000|2021-05-04 00:05:50|3386.6|3378.6|3384.8|3376.8|3386.6|3378.6|3376.71|3368.71|28
1620086760000|2021-05-04 00:06:00|3384.29|3376.29|3397.18|3389.18|3397.18|3389.18|3384.29|3376.29|29
1620086770000|2021-05-04 00:06:10|3397.85|3389.85|3397|3389|3400.02|3392.02|3394.85|3386.85|29
1620086780000|2021-05-04 00:06:20|3397.2|3389.2|3396.98|3388.98|3402.29|3394.29|3396.28|3388.28|28
1620086790000|2021-05-04 00:06:30|3397.14|3389.14|3394.24|3386.24|3400.1|3392.1|3393.59|3385.59|29
1620086800000|2021-05-04 00:06:40|3394.27|3386.27|3397.02|3389.02|3397.51|3389.51|3394.11|3386.11|28
1620086810000|2021-05-04 00:06:50|3396.34|3388.34|3390.96|3382.96|3396.34|3388.34|3390.96|3382.96|29
1620086820000|2021-05-04 00:07:00|3390.23|3382.23|3378.04|3370.04|3390.43|3382.43|3378.04|3370.04|28
1620086830000|2021-05-04 00:07:10|3378.21|3370.21|3378.74|3370.74|3383.76|3375.76|3377.64|3369.64|28
1620086840000|2021-05-04 00:07:20|3378.43|3370.43|3384.51|3376.51|3384.88|3376.88|3378.43|3370.43|29
1620086850000|2021-05-04 00:07:30|3383.63|3375.63|3381.02|3373.02|3386.42|3378.42|3381.02|3373.02|27
1620086860000|2021-05-04 00:07:40|3380.78|3372.78|3379.64|3371.64|3380.78|3372.78|3377.49|3369.49|27
1620086870000|2021-05-04 00:07:50|3378.85|3370.85|3378.45|3370.45|3380.4|3372.4|3378.31|3370.31|29
1620086880000|2021-05-04 00:08:00|3378.41|3370.41|3380.18|3372.18|3382.08|3374.08|3378.1|3370.1|28
1620086890000|2021-05-04 00:08:10|3379.35|3371.35|3372.71|3364.71|3379.76|3371.76|3372.21|3364.21|28
1620086900000|2021-05-04 00:08:20|3372.23|3364.23|3373.08|3365.08|3375.2|3367.2|3372.02|3364.02|29
1620086910000|2021-05-04 00:08:30|3372.9|3364.9|3369.75|3361.75|3373.01|3365.01|3369.56|3361.56|28
1620086920000|2021-05-04 00:08:40|3369.8|3361.8|3366.68|3358.68|3369.95|3361.95|3365.2|3357.2|29
1620086930000|2021-05-04 00:08:50|3366.99|3358.99|3350.1|3342.1|3367.47|3359.47|3348.84|3340.84|28
1620086940000|2021-05-04 00:09:00|3351.06|3343.06|3355.52|3347.52|3357.31|3349.31|3349.74|3341.74|29
1620086950000|2021-05-04 00:09:10|3356.08|3348.08|3362.41|3354.41|3362.46|3354.46|3356.08|3348.08|29
1620086960000|2021-05-04 00:09:20|3362.43|3354.43|3364.27|3356.27|3365.7|3357.7|3362.02|3354.02|28
1620086970000|2021-05-04 00:09:30|3364.83|3356.83|3369.84|3361.84|3370.23|3362.23|3364.83|3356.83|27
1620086980000|2021-05-04 00:09:40|3370.56|3362.56|3372.57|3364.57|3374.47|3366.47|3370.56|3362.56|29
1620086990000|2021-05-04 00:09:50|3371.43|3363.43|3368.04|3360.04|3371.81|3363.81|3365.6|3357.6|29
1620087000000|2021-05-04 00:10:00|3367.46|3359.46|3376.45|3368.45|3376.45|3368.45|3367.46|3359.46|28
1620087010000|2021-05-04 00:10:10|3376.92|3368.92|3379.69|3371.69|3379.85|3371.85|3376.92|3368.92|29
1620087020000|2021-05-04 00:10:20|3379.56|3371.56|3375.33|3367.33|3379.6|3371.6|3375.33|3367.33|28
1620087030000|2021-05-04 00:10:30|3374.84|3366.84|3373.22|3365.22|3376.06|3368.06|3369.44|3361.44|29
1620087040000|2021-05-04 00:10:40|3373.71|3365.71|3371.51|3363.51|3374.73|3366.73|3371.41|3363.41|27
1620087050000|2021-05-04 00:10:50|3371.92|3363.92|3359.03|3351.03|3373.15|3365.15|3358.57|3350.57|29
1620087060000|2021-05-04 00:11:00|3359.08|3351.08|3365.73|3357.73|3367.15|3359.15|3358.53|3350.53|29
1620087070000|2021-05-04 00:11:10|3365.32|3357.32|3360.4|3352.4|3365.32|3357.32|3358.81|3350.81|27
1620087080000|2021-05-04 00:11:20|3359.23|3351.23|3357.63|3349.63|3359.23|3351.23|3355.32|3347.32|29
1620087090000|2021-05-04 00:11:30|3357.66|3349.66|3347.24|3339.24|3357.66|3349.66|3347.24|3339.24|28
1620087100000|2021-05-04 00:11:40|3347.29|3339.29|3345.61|3337.61|3347.29|3339.29|3343.91|3335.91|29
1620087110000|2021-05-04 00:11:50|3345.28|3337.28|3347.64|3339.64|3348.06|3340.06|3344.58|3336.58|28
1620087120000|2021-05-04 00:12:00|3346.88|3338.88|3341.77|3333.77|3347|3339|3341.26|3333.26|29
1620087130000|2021-05-04 00:12:10|3341.65|3333.65|3339.92|3331.92|3341.65|3333.65|3339.73|3331.73|26
1620087140000|2021-05-04 00:12:20|3339.89|3331.89|3350.03|3342.03|3350.03|3342.03|3339.3|3331.3|29
1620087150000|2021-05-04 00:12:30|3351.43|3343.43|3353.8|3345.8|3353.8|3345.8|3348.92|3340.92|28
1620087160000|2021-05-04 00:12:40|3354|3346|3355.57|3347.57|3357.04|3349.04|3350.66|3342.66|29
1620087170000|2021-05-04 00:12:50|3356.47|3348.47|3357.82|3349.82|3358.46|3350.46|3356.47|3348.47|29
1620087180000|2021-05-04 00:13:00|3358.12|3350.12|3361.42|3353.42|3361.9|3353.9|3358.12|3350.12|26
1620087190000|2021-05-04 00:13:10|3361.55|3353.55|3358.18|3350.18|3361.68|3353.68|3358.18|3350.18|28
1620087200000|2021-05-04 00:13:20|3358.43|3350.43|3361.01|3353.01|3361.01|3353.01|3356.23|3348.23|28
1620087210000|2021-05-04 00:13:30|3361.23|3353.23|3359.44|3351.44|3361.23|3353.23|3358.17|3350.17|29
1620087220000|2021-05-04 00:13:40|3359.46|3351.46|3360.34|3352.34|3361.05|3353.05|3359.11|3351.11|25
1620087230000|2021-05-04 00:13:50|3360.93|3352.93|3364.44|3356.44|3364.52|3356.52|3360.93|3352.93|29
1620087240000|2021-05-04 00:14:00|3364.14|3356.14|3368.47|3360.47|3368.47|3360.47|3362.99|3354.99|29
1620087250000|2021-05-04 00:14:10|3368.54|3360.54|3363.19|3355.19|3369.09|3361.09|3362.83|3354.83|27
1620087260000|2021-05-04 00:14:20|3362.26|3354.26|3362.91|3354.91|3363.45|3355.45|3361.43|3353.43|29
1620087270000|2021-05-04 00:14:30|3362.64|3354.64|3360.67|3352.67|3363.18|3355.18|3360.67|3352.67|25
1620087280000|2021-05-04 00:14:40|3360.23|3352.23|3360.31|3352.31|3360.62|3352.62|3357.69|3349.69|29
1620087290000|2021-05-04 00:14:50|3360.32|3352.32|3357.78|3349.78|3360.32|3352.32|3356.72|3348.72|27
1620087300000|2021-05-04 00:15:00|3357.93|3349.93|3360.98|3352.98|3361.36|3353.36|3357.4|3349.4|28
1620087310000|2021-05-04 00:15:10|3360.99|3352.99|3367.84|3359.84|3367.84|3359.84|3360.99|3352.99|29
1620087320000|2021-05-04 00:15:20|3368.51|3360.51|3369.79|3361.79|3370.81|3362.81|3368.1|3360.1|27
1620087330000|2021-05-04 00:15:30|3369.53|3361.53|3372.7|3364.7|3372.79|3364.79|3369.29|3361.29|28
1620087340000|2021-05-04 00:15:40|3372.47|3364.47|3375.87|3367.87|3377.77|3369.77|3372.47|3364.47|28
1620087350000|2021-05-04 00:15:50|3375.92|3367.92|3377.81|3369.81|3378.87|3370.87|3375.89|3367.89|26
1620087360000|2021-05-04 00:16:00|3377.62|3369.62|3376.76|3368.76|3377.85|3369.85|3376.04|3368.04|29
1620087370000|2021-05-04 00:16:10|3376.97|3368.97|3383.62|3375.62|3384.21|3376.21|3376.97|3368.97|27
1620087380000|2021-05-04 00:16:20|3383.5|3375.5|3383.94|3375.94|3385.2|3377.2|3383.5|3375.5|28
1620087390000|2021-05-04 00:16:30|3383.95|3375.95|3384.83|3376.83|3384.92|3376.92|3383.4|3375.4|26
1620087400000|2021-05-04 00:16:40|3385.7|3377.7|3387.9|3379.9|3387.9|3379.9|3383.76|3375.76|29
1620087410000|2021-05-04 00:16:50|3387.74|3379.74|3386.67|3378.67|3388.51|3380.51|3386.09|3378.09|28
1620087420000|2021-05-04 00:17:00|3386.72|3378.72|3385.04|3377.04|3386.72|3378.72|3384.46|3376.46|28
1620087430000|2021-05-04 00:17:10|3384.85|3376.85|3380.95|3372.95|3384.9|3376.9|3380.95|3372.95|28
1620087440000|2021-05-04 00:17:20|3379.45|3371.45|3382.63|3374.63|3382.63|3374.63|3375.14|3367.14|28
1620087450000|2021-05-04 00:17:30|3382.05|3374.05|3380.04|3372.04|3382.96|3374.96|3379.26|3371.26|28
1620087460000|2021-05-04 00:17:40|3379.84|3371.84|3384.97|3376.97|3385.33|3377.33|3379.62|3371.62|28
1620087470000|2021-05-04 00:17:50|3385.32|3377.32|3384.94|3376.94|3386.1|3378.1|3384.71|3376.71|27
1620087480000|2021-05-04 00:18:00|3385.17|3377.17|3384.35|3376.35|3385.28|3377.28|3384.09|3376.09|27
1620087490000|2021-05-04 00:18:10|3384.42|3376.42|3385.08|3377.08|3385.35|3377.35|3383|3375|29
1620087500000|2021-05-04 00:18:20|3384.79|3376.79|3384.36|3376.36|3384.93|3376.93|3384.05|3376.05|27
1620087510000|2021-05-04 00:18:30|3384.3|3376.3|3387.59|3379.59|3388|3380|3384.13|3376.13|28
1620087520000|2021-05-04 00:18:40|3388.08|3380.08|3387.42|3379.42|3388.08|3380.08|3385.74|3377.74|27
1620087530000|2021-05-04 00:18:50|3387.25|3379.25|3388.94|3380.94|3388.94|3380.94|3387.25|3379.25|28
1620087540000|2021-05-04 00:19:00|3388.88|3380.88|3386.2|3378.2|3389.72|3381.72|3386.2|3378.2|28
1620087550000|2021-05-04 00:19:10|3386.38|3378.38|3393.19|3385.19|3393.83|3385.83|3386.32|3378.32|29
1620087560000|2021-05-04 00:19:20|3393.4|3385.4|3397.99|3389.99|3398.26|3390.26|3393.37|3385.37|28
1620087570000|2021-05-04 00:19:30|3396.22|3388.22|3396.7|3388.7|3396.88|3388.88|3394.52|3386.52|26
1620087580000|2021-05-04 00:19:40|3397.09|3389.09|3395.91|3387.91|3397.09|3389.09|3394.74|3386.74|25
1620087590000|2021-05-04 00:19:50|3395.56|3387.56|3392.95|3384.95|3395.56|3387.56|3392.95|3384.95|28
1620087600000|2021-05-04 00:20:00|3393.06|3385.06|3396.45|3388.45|3396.71|3388.71|3393.06|3385.06|27
1620087610000|2021-05-04 00:20:10|3396.73|3388.73|3395.23|3387.23|3396.99|3388.99|3393.64|3385.64|25
1620087620000|2021-05-04 00:20:20|3395.09|3387.09|3393.56|3385.56|3395.59|3387.59|3393.34|3385.34|28
1620087630000|2021-05-04 00:20:30|3393.25|3385.25|3393.56|3385.56|3395.38|3387.38|3393.12|3385.12|27
1620087640000|2021-05-04 00:20:40|3393.57|3385.57|3395.9|3387.9|3396.2|3388.2|3393.57|3385.57|24
1620087650000|2021-05-04 00:20:50|3395.82|3387.82|3395.62|3387.62|3395.96|3387.96|3395.19|3387.19|18
1620087660000|2021-05-04 00:21:00|3395.64|3387.64|3396.23|3388.23|3396.72|3388.72|3395.64|3387.64|26
1620087670000|2021-05-04 00:21:10|3396.24|3388.24|3396.43|3388.43|3397.62|3389.62|3396.24|3388.24|22
1620087680000|2021-05-04 00:21:20|3396.34|3388.34|3396.64|3388.64|3397|3389|3396.06|3388.06|27
1620087690000|2021-05-04 00:21:30|3396.56|3388.56|3396.65|3388.65|3396.67|3388.67|3396.42|3388.42|25
1620087700000|2021-05-04 00:21:40|3396.66|3388.66|3397.59|3389.59|3397.89|3389.89|3396.61|3388.61|23
1620087710000|2021-05-04 00:21:50|3397.75|3389.75|3394.62|3386.62|3397.84|3389.84|3394.62|3386.62|28
1620087720000|2021-05-04 00:22:00|3394.84|3386.84|3394.22|3386.22|3395.26|3387.26|3394.16|3386.16|27
1620087730000|2021-05-04 00:22:10|3394.25|3386.25|3391.22|3383.22|3394.25|3386.25|3391.22|3383.22|26
1620087740000|2021-05-04 00:22:20|3391.08|3383.08|3395.17|3387.17|3395.17|3387.17|3391.08|3383.08|28
1620087750000|2021-05-04 00:22:30|3395.19|3387.19|3397.09|3389.09|3397.61|3389.61|3394.54|3386.54|27
1620087760000|2021-05-04 00:22:40|3397.06|3389.06|3397.76|3389.76|3397.86|3389.86|3397.06|3389.06|26
1620087770000|2021-05-04 00:22:50|3397.78|3389.78|3398.22|3390.22|3398.38|3390.38|3397.54|3389.54|25
1620087780000|2021-05-04 00:23:00|3398.17|3390.17|3397.51|3389.51|3398.17|3390.17|3397.14|3389.14|25
1620087790000|2021-05-04 00:23:10|3397.56|3389.56|3396.94|3388.94|3397.96|3389.96|3396.54|3388.54|24
1620087800000|2021-05-04 00:23:20|3396.91|3388.91|3393.88|3385.88|3397.58|3389.58|3393.77|3385.77|29
1620087810000|2021-05-04 00:23:30|3393.57|3385.57|3392.12|3384.12|3393.62|3385.62|3391.09|3383.09|28
1620087820000|2021-05-04 00:23:40|3391.89|3383.89|3396.8|3388.8|3397.44|3389.44|3391.29|3383.29|29
1620087830000|2021-05-04 00:23:50|3396.89|3388.89|3398.39|3390.39|3398.39|3390.39|3396.67|3388.67|28
1620087840000|2021-05-04 00:24:00|3398.28|3390.28|3397.81|3389.81|3398.48|3390.48|3397.61|3389.61|24
1620087850000|2021-05-04 00:24:10|3397.65|3389.65|3398.14|3390.14|3398.18|3390.18|3396.03|3388.03|26
1620087860000|2021-05-04 00:24:20|3398.16|3390.16|3400.86|3392.86|3401.9|3393.9|3398.16|3390.16|26
1620087870000|2021-05-04 00:24:30|3400.98|3392.98|3404.94|3396.94|3405.16|3397.16|3400.92|3392.92|26
1620087880000|2021-05-04 00:24:40|3405.01|3397.01|3404.25|3396.25|3405.02|3397.02|3402.15|3394.15|26
1620087890000|2021-05-04 00:24:50|3404.5|3396.5|3406.93|3398.93|3407.48|3399.48|3404.39|3396.39|28
1620087900000|2021-05-04 00:25:00|3406.88|3398.88|3406.31|3398.31|3406.88|3398.88|3404.3|3396.3|28
1620087910000|2021-05-04 00:25:10|3406.2|3398.2|3412.52|3404.52|3413.02|3405.02|3406.1|3398.1|28
1620087920000|2021-05-04 00:25:20|3412.54|3404.54|3415.09|3407.09|3415.09|3407.09|3412.17|3404.17|28
1620087930000|2021-05-04 00:25:30|3415.1|3407.1|3412.15|3404.15|3415.1|3407.1|3410.96|3402.96|28
1620087940000|2021-05-04 00:25:40|3412.27|3404.27|3413.8|3405.8|3413.81|3405.81|3411.51|3403.51|26
1620087950000|2021-05-04 00:25:50|3413.87|3405.87|3417.3|3409.3|3417.3|3409.3|3413.77|3405.77|27
1620087960000|2021-05-04 00:26:00|3417.32|3409.32|3416.69|3408.69|3417.81|3409.81|3415.48|3407.48|28
1620087970000|2021-05-04 00:26:10|3416.7|3408.7|3414.52|3406.52|3416.77|3408.77|3414.52|3406.52|28
1620087980000|2021-05-04 00:26:20|3414.13|3406.13|3411.86|3403.86|3414.13|3406.13|3410.55|3402.55|29
1620087990000|2021-05-04 00:26:30|3412.02|3404.02|3413.85|3405.85|3415.49|3407.49|3412.02|3404.02|27
1620088000000|2021-05-04 00:26:40|3413.66|3405.66|3412.87|3404.87|3414.16|3406.16|3412.17|3404.17|26
1620088010000|2021-05-04 00:26:50|3412.91|3404.91|3408.8|3400.8|3412.91|3404.91|3408.75|3400.75|28
1620088020000|2021-05-04 00:27:00|3408.96|3400.96|3409.58|3401.58|3411.14|3403.14|3408.89|3400.89|27
1620088030000|2021-05-04 00:27:10|3409.09|3401.09|3408.27|3400.27|3409.09|3401.09|3405.8|3397.8|27
1620088040000|2021-05-04 00:27:20|3408.53|3400.53|3407.89|3399.89|3408.67|3400.67|3407.19|3399.19|27
1620088050000|2021-05-04 00:27:30|3407.83|3399.83|3405.64|3397.64|3408|3400|3405.59|3397.59|28
1620088060000|2021-05-04 00:27:40|3405.66|3397.66|3402.86|3394.86|3407.31|3399.31|3402.86|3394.86|26
1620088070000|2021-05-04 00:27:50|3401.97|3393.97|3398.8|3390.8|3402.13|3394.13|3395.74|3387.74|27
1620088080000|2021-05-04 00:28:00|3399.02|3391.02|3388.62|3380.62|3399.04|3391.04|3388.62|3380.62|29
1620088090000|2021-05-04 00:28:10|3388.79|3380.79|3394.76|3386.76|3394.76|3386.76|3388.79|3380.79|27
1620088100000|2021-05-04 00:28:20|3394.66|3386.66|3393.16|3385.16|3394.66|3386.66|3391.78|3383.78|27
1620088110000|2021-05-04 00:28:30|3392.66|3384.66|3388.21|3380.21|3392.68|3384.68|3388.1|3380.1|28
1620088120000|2021-05-04 00:28:40|3388.24|3380.24|3387.23|3379.23|3388.24|3380.24|3386.7|3378.7|25
1620088130000|2021-05-04 00:28:50|3387.13|3379.13|3389.17|3381.17|3389.17|3381.17|3387.11|3379.11|26
1620088140000|2021-05-04 00:29:00|3389.19|3381.19|3386.34|3378.34|3389.53|3381.53|3386.34|3378.34|28
1620088150000|2021-05-04 00:29:10|3386.06|3378.06|3381.57|3373.57|3386.06|3378.06|3380.06|3372.06|28
1620088160000|2021-05-04 00:29:20|3381.18|3373.18|3383.23|3375.23|3383.78|3375.78|3379.68|3371.68|29
1620088170000|2021-05-04 00:29:30|3383.37|3375.37|3380.06|3372.06|3383.45|3375.45|3379.33|3371.33|26
1620088180000|2021-05-04 00:29:40|3380.1|3372.1|3379.22|3371.22|3380.37|3372.37|3378.65|3370.65|27
1620088190000|2021-05-04 00:29:50|3379.12|3371.12|3380.42|3372.42|3380.42|3372.42|3378.02|3370.02|27
1620088200000|2021-05-04 00:30:00|3380.83|3372.83|3386.71|3378.71|3386.71|3378.71|3380.74|3372.74|24
1620088210000|2021-05-04 00:30:10|3386.57|3378.57|3389.19|3381.19|3389.19|3381.19|3385.33|3377.33|28
1620088220000|2021-05-04 00:30:20|3388.88|3380.88|3390.09|3382.09|3390.41|3382.41|3388.88|3380.88|25
1620088230000|2021-05-04 00:30:30|3390.05|3382.05|3394.75|3386.75|3395.46|3387.46|3390.05|3382.05|26
1620088240000|2021-05-04 00:30:40|3394.9|3386.9|3397.74|3389.74|3397.74|3389.74|3394.54|3386.54|26
1620088250000|2021-05-04 00:30:50|3397.77|3389.77|3396.9|3388.9|3398.35|3390.35|3396.32|3388.32|23
1620088260000|2021-05-04 00:31:00|3396.52|3388.52|3389.26|3381.26|3396.52|3388.52|3389.17|3381.17|27
1620088270000|2021-05-04 00:31:10|3389.06|3381.06|3388.37|3380.37|3392.11|3384.11|3388.37|3380.37|27
1620088280000|2021-05-04 00:31:20|3388.2|3380.2|3389.76|3381.76|3390.56|3382.56|3387.35|3379.35|28
1620088290000|2021-05-04 00:31:30|3390.01|3382.01|3387.15|3379.15|3390.05|3382.05|3386.09|3378.09|29
1620088300000|2021-05-04 00:31:40|3387.71|3379.71|3386.72|3378.72|3387.96|3379.96|3386.04|3378.04|28
1620088310000|2021-05-04 00:31:50|3386.71|3378.71|3383.49|3375.49|3387.32|3379.32|3383.49|3375.49|28
1620088320000|2021-05-04 00:32:00|3383.29|3375.29|3386.12|3378.12|3388.04|3380.04|3382.1|3374.1|28
1620088330000|2021-05-04 00:32:10|3385.59|3377.59|3376.53|3368.53|3385.59|3377.59|3376.53|3368.53|29
1620088340000|2021-05-04 00:32:20|3376.33|3368.33|3374.15|3366.15|3377.4|3369.4|3374.15|3366.15|29
1620088350000|2021-05-04 00:32:30|3373.48|3365.48|3372.16|3364.16|3373.48|3365.48|3371|3363|28
1620088360000|2021-05-04 00:32:40|3372.47|3364.47|3370.75|3362.75|3373.98|3365.98|3370.51|3362.51|29
1620088370000|2021-05-04 00:32:50|3370.42|3362.42|3371.34|3363.34|3373.88|3365.88|3370.24|3362.24|27
1620088380000|2021-05-04 00:33:00|3371.22|3363.22|3372.31|3364.31|3372.31|3364.31|3367.22|3359.22|26
1620088390000|2021-05-04 00:33:10|3372.45|3364.45|3373.2|3365.2|3373.25|3365.25|3371.29|3363.29|24
1620088400000|2021-05-04 00:33:20|3373.23|3365.23|3373.56|3365.56|3374.56|3366.56|3372.57|3364.57|28
1620088410000|2021-05-04 00:33:30|3373.57|3365.57|3374.2|3366.2|3375.25|3367.25|3373.34|3365.34|26
1620088420000|2021-05-04 00:33:40|3374.47|3366.47|3377.91|3369.91|3377.91|3369.91|3373.72|3365.72|27
1620088430000|2021-05-04 00:33:50|3378.08|3370.08|3374.03|3366.03|3379.03|3371.03|3374|3366|25
1620088440000|2021-05-04 00:34:00|3373.15|3365.15|3368.88|3360.88|3373.54|3365.54|3368.88|3360.88|29
1620088450000|2021-05-04 00:34:10|3368.62|3360.62|3365.72|3357.72|3368.63|3360.63|3365.72|3357.72|26
1620088460000|2021-05-04 00:34:20|3365.81|3357.81|3358.84|3350.84|3365.81|3357.81|3358.66|3350.66|29
1620088470000|2021-05-04 00:34:30|3359.69|3351.69|3365.21|3357.21|3366.56|3358.56|3359.69|3351.69|29
1620088480000|2021-05-04 00:34:40|3364.62|3356.62|3363.72|3355.72|3366.25|3358.25|3363.67|3355.67|26
1620088490000|2021-05-04 00:34:50|3364.11|3356.11|3367.8|3359.8|3367.8|3359.8|3363.24|3355.24|26
1620088500000|2021-05-04 00:35:00|3368.59|3360.59|3377.83|3369.83|3377.85|3369.85|3368.59|3360.59|27
1620088510000|2021-05-04 00:35:10|3377.73|3369.73|3374.15|3366.15|3379.18|3371.18|3372.38|3364.38|28
1620088520000|2021-05-04 00:35:20|3374.29|3366.29|3368.29|3360.29|3375.27|3367.27|3368.29|3360.29|28
1620088530000|2021-05-04 00:35:30|3367.62|3359.62|3371.49|3363.49|3371.68|3363.68|3367.14|3359.14|28
1620088540000|2021-05-04 00:35:40|3371.11|3363.11|3372.24|3364.24|3372.49|3364.49|3369.87|3361.87|29
1620088550000|2021-05-04 00:35:50|3373.43|3365.43|3372.83|3364.83|3373.76|3365.76|3372.28|3364.28|26
1620088560000|2021-05-04 00:36:00|3371.32|3363.32|3370.07|3362.07|3371.32|3363.32|3367.05|3359.05|27
1620088570000|2021-05-04 00:36:10|3370.36|3362.36|3368.31|3360.31|3370.73|3362.73|3368.26|3360.26|27
1620088580000|2021-05-04 00:36:20|3368.48|3360.48|3374.76|3366.76|3374.76|3366.76|3368.48|3360.48|27
1620088590000|2021-05-04 00:36:30|3375.06|3367.06|3374.82|3366.82|3375.28|3367.28|3373.24|3365.24|24
1620088600000|2021-05-04 00:36:40|3374.74|3366.74|3375.75|3367.75|3377.22|3369.22|3374.74|3366.74|27
1620088610000|2021-05-04 00:36:50|3376|3368|3376.83|3368.83|3377.23|3369.23|3375.78|3367.78|25
1620088620000|2021-05-04 00:37:00|3376.17|3368.17|3378.2|3370.2|3378.2|3370.2|3375.61|3367.61|22
1620088630000|2021-05-04 00:37:10|3378.19|3370.19|3379.03|3371.03|3379.26|3371.26|3377.21|3369.21|28
1620088640000|2021-05-04 00:37:20|3378.93|3370.93|3382.25|3374.25|3383.23|3375.23|3378.93|3370.93|26
1620088650000|2021-05-04 00:37:30|3381.9|3373.9|3382.64|3374.64|3382.93|3374.93|3381.8|3373.8|23
1620088660000|2021-05-04 00:37:40|3382.72|3374.72|3382.48|3374.48|3382.88|3374.88|3382.14|3374.14|24
1620088670000|2021-05-04 00:37:50|3382.46|3374.46|3382.66|3374.66|3382.88|3374.88|3382.12|3374.12|26
1620088680000|2021-05-04 00:38:00|3382.45|3374.45|3386.12|3378.12|3386.12|3378.12|3382.37|3374.37|20
1620088690000|2021-05-04 00:38:10|3386.14|3378.14|3383.02|3375.02|3386.58|3378.58|3382.76|3374.76|26
1620088700000|2021-05-04 00:38:20|3382.87|3374.87|3384.25|3376.25|3384.3|3376.3|3381.69|3373.69|27
1620088710000|2021-05-04 00:38:30|3384.14|3376.14|3383.59|3375.59|3384.19|3376.19|3382.26|3374.26|25
1620088720000|2021-05-04 00:38:40|3383.61|3375.61|3383.66|3375.66|3383.83|3375.83|3383.4|3375.4|17
1620088730000|2021-05-04 00:38:50|3383.6|3375.6|3383.66|3375.66|3383.96|3375.96|3382.27|3374.27|24
1620088740000|2021-05-04 00:39:00|3383.75|3375.75|3383.68|3375.68|3384.04|3376.04|3383.66|3375.66|25
1620088750000|2021-05-04 00:39:10|3383.63|3375.63|3384.06|3376.06|3384.41|3376.41|3383.63|3375.63|21
1620088760000|2021-05-04 00:39:20|3384.07|3376.07|3385.86|3377.86|3385.91|3377.91|3384.06|3376.06|27
1620088770000|2021-05-04 00:39:30|3385.81|3377.81|3386.72|3378.72|3386.99|3378.99|3385.71|3377.71|26
1620088780000|2021-05-04 00:39:40|3386.64|3378.64|3389.96|3381.96|3389.96|3381.96|3385.96|3377.96|27
1620088790000|2021-05-04 00:39:50|3390.75|3382.75|3390.84|3382.84|3392.52|3384.52|3390.75|3382.75|25
1620088800000|2021-05-04 00:40:00|3390.78|3382.78|3393.23|3385.23|3393.62|3385.62|3390.46|3382.46|24
1620088810000|2021-05-04 00:40:10|3393.2|3385.2|3391.13|3383.13|3394.14|3386.14|3391.13|3383.13|25
1620088820000|2021-05-04 00:40:20|3391.11|3383.11|3390.48|3382.48|3391.11|3383.11|3389.64|3381.64|22
1620088830000|2021-05-04 00:40:30|3390.54|3382.54|3391.45|3383.45|3393.3|3385.3|3390.34|3382.34|27
1620088840000|2021-05-04 00:40:40|3390.62|3382.62|3382.43|3374.43|3390.62|3382.62|3381.79|3373.79|26
1620088850000|2021-05-04 00:40:50|3382.49|3374.49|3384.55|3376.55|3385.96|3377.96|3382.49|3374.49|28
1620088860000|2021-05-04 00:41:00|3383.78|3375.78|3376.27|3368.27|3384.27|3376.27|3376.27|3368.27|27
1620088870000|2021-05-04 00:41:10|3376.45|3368.45|3378.37|3370.37|3380.64|3372.64|3375.98|3367.98|29
1620088880000|2021-05-04 00:41:20|3378.29|3370.29|3377.78|3369.78|3380.13|3372.13|3377.78|3369.78|24
1620088890000|2021-05-04 00:41:30|3378.01|3370.01|3379.39|3371.39|3379.39|3371.39|3377.66|3369.66|29
1620088900000|2021-05-04 00:41:40|3379.64|3371.64|3376.24|3368.24|3379.64|3371.64|3376.24|3368.24|27
1620088910000|2021-05-04 00:41:50|3376.35|3368.35|3376.08|3368.08|3376.35|3368.35|3375.21|3367.21|25
1620088920000|2021-05-04 00:42:00|3376.12|3368.12|3377.72|3369.72|3377.72|3369.72|3375.85|3367.85|26
1620088930000|2021-05-04 00:42:10|3378.21|3370.21|3382.81|3374.81|3382.81|3374.81|3378.21|3370.21|28
1620088940000|2021-05-04 00:42:20|3382.68|3374.68|3384.03|3376.03|3385.02|3377.02|3382.68|3374.68|28
1620088950000|2021-05-04 00:42:30|3384.06|3376.06|3383.27|3375.27|3384.31|3376.31|3381.91|3373.91|29
1620088960000|2021-05-04 00:42:40|3383.5|3375.5|3381.77|3373.77|3384.17|3376.17|3381.7|3373.7|28
1620088970000|2021-05-04 00:42:50|3381|3373|3378.53|3370.53|3381.06|3373.06|3377.53|3369.53|29
1620088980000|2021-05-04 00:43:00|3379.07|3371.07|3374.78|3366.78|3379.07|3371.07|3374.78|3366.78|27
1620088990000|2021-05-04 00:43:10|3373.91|3365.91|3370.8|3362.8|3373.91|3365.91|3370.8|3362.8|28
1620089000000|2021-05-04 00:43:20|3370.61|3362.61|3370.68|3362.68|3372.41|3364.41|3370.19|3362.19|28
1620089010000|2021-05-04 00:43:30|3370.78|3362.78|3371.8|3363.8|3371.89|3363.89|3370.17|3362.17|28
1620089020000|2021-05-04 00:43:40|3371.97|3363.97|3372.2|3364.2|3374.28|3366.28|3371|3363|28
1620089030000|2021-05-04 00:43:50|3372.83|3364.83|3371.88|3363.88|3373.58|3365.58|3371.88|3363.88|27
1620089040000|2021-05-04 00:44:00|3371.56|3363.56|3370.83|3362.83|3371.56|3363.56|3370.65|3362.65|27
1620089050000|2021-05-04 00:44:10|3370.8|3362.8|3370.55|3362.55|3373.72|3365.72|3370.47|3362.47|25
1620089060000|2021-05-04 00:44:20|3370.53|3362.53|3370.88|3362.88|3371.11|3363.11|3369.4|3361.4|23
1620089070000|2021-05-04 00:44:30|3370.89|3362.89|3372.39|3364.39|3372.39|3364.39|3370.6|3362.6|28
1620089080000|2021-05-04 00:44:40|3372.68|3364.68|3372.34|3364.34|3373.05|3365.05|3372.04|3364.04|27
1620089090000|2021-05-04 00:44:50|3372.29|3364.29|3371.05|3363.05|3372.29|3364.29|3369.89|3361.89|28
1620089100000|2021-05-04 00:45:00|3370.54|3362.54|3375.32|3367.32|3375.87|3367.87|3370.54|3362.54|28
1620089110000|2021-05-04 00:45:10|3375.47|3367.47|3378.33|3370.33|3378.34|3370.34|3375.42|3367.42|28
1620089120000|2021-05-04 00:45:20|3378.43|3370.43|3383.52|3375.52|3383.52|3375.52|3377.8|3369.8|25
1620089130000|2021-05-04 00:45:30|3383.18|3375.18|3382.78|3374.78|3383.92|3375.92|3382.56|3374.56|27
1620089140000|2021-05-04 00:45:40|3381.92|3373.92|3381.67|3373.67|3381.95|3373.95|3380.29|3372.29|28
1620089150000|2021-05-04 00:45:50|3381.97|3373.97|3379.66|3371.66|3381.97|3373.97|3379.02|3371.02|25
1620089160000|2021-05-04 00:46:00|3379.65|3371.65|3381.2|3373.2|3381.24|3373.24|3379.62|3371.62|25
1620089170000|2021-05-04 00:46:10|3381.25|3373.25|3381.3|3373.3|3382.9|3374.9|3381.25|3373.25|25
1620089180000|2021-05-04 00:46:20|3381.16|3373.16|3371.03|3363.03|3381.16|3373.16|3371.03|3363.03|27
1620089190000|2021-05-04 00:46:30|3370.61|3362.61|3369.59|3361.59|3370.61|3362.61|3367.68|3359.68|29
1620089200000|2021-05-04 00:46:40|3369.28|3361.28|3365.27|3357.27|3369.34|3361.34|3364.69|3356.69|28
1620089210000|2021-05-04 00:46:50|3365.26|3357.26|3366.26|3358.26|3366.54|3358.54|3365.01|3357.01|27
1620089220000|2021-05-04 00:47:00|3365.95|3357.95|3363|3355|3366.23|3358.23|3361.97|3353.97|27
1620089230000|2021-05-04 00:47:10|3363.99|3355.99|3361.51|3353.51|3364.05|3356.05|3361.28|3353.28|28
1620089240000|2021-05-04 00:47:20|3361.76|3353.76|3370.35|3362.35|3370.53|3362.53|3361.76|3353.76|27
1620089250000|2021-05-04 00:47:30|3370.12|3362.12|3367.09|3359.09|3370.12|3362.12|3366.02|3358.02|29
1620089260000|2021-05-04 00:47:40|3367.01|3359.01|3365.83|3357.83|3368.25|3360.25|3365.83|3357.83|27
1620089270000|2021-05-04 00:47:50|3365.77|3357.77|3367.19|3359.19|3367.2|3359.2|3364.73|3356.73|29
1620089280000|2021-05-04 00:48:00|3366.97|3358.97|3366.6|3358.6|3367.25|3359.25|3366.17|3358.17|28
1620089290000|2021-05-04 00:48:10|3366.2|3358.2|3365.51|3357.51|3366.97|3358.97|3365.51|3357.51|26
1620089300000|2021-05-04 00:48:20|3365.74|3357.74|3366.1|3358.1|3366.1|3358.1|3365.67|3357.67|27
1620089310000|2021-05-04 00:48:30|3365.77|3357.77|3365.77|3357.77|3366.11|3358.11|3365.52|3357.52|24
1620089320000|2021-05-04 00:48:40|3365.75|3357.75|3365.01|3357.01|3365.78|3357.78|3364.98|3356.98|27
1620089330000|2021-05-04 00:48:50|3365.08|3357.08|3365.2|3357.2|3365.26|3357.26|3365|3357|24
1620089340000|2021-05-04 00:49:00|3365.12|3357.12|3365.59|3357.59|3365.8|3357.8|3365.12|3357.12|22
1620089350000|2021-05-04 00:49:10|3365.63|3357.63|3357.81|3349.81|3365.63|3357.63|3357.57|3349.57|27
1620089360000|2021-05-04 00:49:20|3357.67|3349.67|3358.14|3350.14|3359.61|3351.61|3357.46|3349.46|27
1620089370000|2021-05-04 00:49:30|3357.91|3349.91|3357.16|3349.16|3357.91|3349.91|3356.36|3348.36|27
1620089380000|2021-05-04 00:49:40|3357.2|3349.2|3354.77|3346.77|3357.45|3349.45|3354.7|3346.7|27
1620089390000|2021-05-04 00:49:50|3354.6|3346.6|3352.48|3344.48|3354.6|3346.6|3352.48|3344.48|26
1620089400000|2021-05-04 00:50:00|3352.29|3344.29|3347.86|3339.86|3352.29|3344.29|3347.05|3339.05|28
1620089410000|2021-05-04 00:50:10|3347.68|3339.68|3345.01|3337.01|3347.68|3339.68|3343.83|3335.83|28
1620089420000|2021-05-04 00:50:20|3344.59|3336.59|3335.63|3327.63|3344.59|3336.59|3335.36|3327.36|29
1620089430000|2021-05-04 00:50:30|3335.73|3327.73|3321.17|3313.17|3336.22|3328.22|3321.17|3313.17|28
1620089440000|2021-05-04 00:50:40|3320.93|3312.93|3323.59|3315.59|3323.59|3315.59|3313.06|3305.06|27
1620089450000|2021-05-04 00:50:50|3323.53|3315.53|3323.43|3315.43|3325.28|3317.28|3321.64|3313.64|29
1620089460000|2021-05-04 00:51:00|3323.15|3315.15|3319.98|3311.98|3324.22|3316.22|3318.2|3310.2|28
1620089470000|2021-05-04 00:51:10|3319.43|3311.43|3309.33|3301.33|3319.43|3311.43|3309.27|3301.27|26
1620089480000|2021-05-04 00:51:20|3308.71|3300.71|3284.44|3276.44|3308.71|3300.71|3283.94|3275.94|28
1620089490000|2021-05-04 00:51:30|3283.46|3275.46|3245.23|3237.23|3283.46|3275.46|3245.23|3237.23|29
1620089500000|2021-05-04 00:51:40|3247.37|3240.02|3246.74|3238.74|3250.1|3242.1|3243.59|3235.59|29
1620089510000|2021-05-04 00:51:50|3246.4|3238.4|3254.55|3246.55|3254.55|3246.55|3246.4|3238.4|28
1620089520000|2021-05-04 00:52:00|3254.08|3246.08|3268.73|3260.73|3268.85|3260.85|3254.08|3246.08|29
1620089530000|2021-05-04 00:52:10|3269.42|3261.42|3276.19|3268.19|3277.46|3269.46|3269.42|3261.42|28
1620089540000|2021-05-04 00:52:20|3276.32|3268.32|3286.57|3278.57|3286.57|3278.57|3276.32|3268.32|27
1620089550000|2021-05-04 00:52:30|3286.72|3278.72|3281.28|3273.28|3287.37|3279.37|3281.04|3273.04|28
1620089560000|2021-05-04 00:52:40|3281.33|3273.33|3272.74|3264.74|3281.8|3273.8|3270.51|3262.51|29
1620089570000|2021-05-04 00:52:50|3272.11|3264.11|3273.39|3265.39|3273.39|3265.39|3269.49|3261.49|28
1620089580000|2021-05-04 00:53:00|3273.94|3265.94|3290.52|3282.52|3291.09|3283.09|3273.08|3265.08|29
1620089590000|2021-05-04 00:53:10|3291.01|3283.01|3283.71|3275.26|3293.82|3285.82|3283.71|3275.26|28
1620089600000|2021-05-04 00:53:20|3284.03|3276.03|3284.52|3276.52|3284.58|3276.58|3276.88|3268.88|29
1620089610000|2021-05-04 00:53:30|3286.11|3278.11|3279.37|3271.37|3290.7|3282.7|3279.37|3271.37|26
1620089620000|2021-05-04 00:53:40|3280.03|3272.03|3275.33|3267.33|3280.46|3272.46|3273.65|3265.65|28
1620089630000|2021-05-04 00:53:50|3275.84|3267.84|3286.09|3278.09|3287.11|3279.11|3274.9|3266.9|24
1620089640000|2021-05-04 00:54:00|3284.58|3276.58|3281.81|3273.81|3285.67|3277.67|3278.7|3270.7|29
1620089650000|2021-05-04 00:54:10|3281.38|3273.38|3282.93|3274.93|3287.33|3279.33|3281.38|3273.38|29
1620089660000|2021-05-04 00:54:20|3282.74|3274.74|3273.67|3265.67|3282.74|3274.74|3273|3265|28
1620089670000|2021-05-04 00:54:30|3273.69|3265.69|3286.96|3278.96|3287.04|3279.04|3273.36|3265.36|29
1620089680000|2021-05-04 00:54:40|3287.59|3279.59|3280.15|3272.15|3287.99|3279.99|3280.15|3272.15|26
1620089690000|2021-05-04 00:54:50|3279.6|3271.6|3280.94|3272.94|3282.97|3274.97|3277.68|3269.68|29
1620089700000|2021-05-04 00:55:00|3281.02|3273.02|3281.3|3273.3|3282.52|3274.52|3278.81|3270.81|26
1620089710000|2021-05-04 00:55:10|3282.63|3274.63|3287.65|3279.65|3289.03|3281.03|3282.63|3274.63|29
1620089720000|2021-05-04 00:55:20|3287.79|3279.79|3289|3281|3289.77|3281.77|3287.79|3279.79|25
1620089730000|2021-05-04 00:55:30|3288.94|3280.94|3290.8|3282.8|3294.58|3286.58|3288.71|3280.71|24
1620089740000|2021-05-04 00:55:40|3289.98|3281.98|3287.57|3279.57|3291.53|3283.53|3287.57|3279.57|25
1620089750000|2021-05-04 00:55:50|3287.84|3279.84|3286.26|3278.26|3287.95|3279.95|3285.43|3277.43|26
1620089760000|2021-05-04 00:56:00|3287.01|3279.01|3270.7|3262.7|3287.8|3279.8|3270.7|3262.7|27
1620089770000|2021-05-04 00:56:10|3270.21|3262.21|3263.18|3255.18|3270.21|3262.21|3263.02|3255.02|25
1620089780000|2021-05-04 00:56:20|3263.48|3255.48|3268.27|3260.27|3269.87|3261.87|3262.67|3254.67|28
1620089790000|2021-05-04 00:56:30|3268.33|3260.33|3255.45|3247.45|3268.87|3260.87|3255.45|3247.45|29
1620089800000|2021-05-04 00:56:40|3255.12|3247.12|3245.98|3237.98|3255.12|3247.12|3245.98|3237.98|28
1620089810000|2021-05-04 00:56:50|3245.27|3237.27|3226.35|3218.35|3245.27|3237.27|3226.35|3218.35|29
1620089820000|2021-05-04 00:57:00|3225.83|3217.83|3234.9|3224.86|3235.82|3227.82|3225.48|3217.48|28
1620089830000|2021-05-04 00:57:10|3235.27|3227.27|3240.42|3232.42|3241.12|3233.94|3234.33|3227.27|28
1620089840000|2021-05-04 00:57:20|3239.98|3231.98|3253.82|3245.82|3253.82|3245.82|3239.98|3231.98|28
1620089850000|2021-05-04 00:57:30|3254.26|3247.57|3269.57|3261.57|3269.57|3261.57|3254.26|3247.55|25
1620089860000|2021-05-04 00:57:40|3268.69|3260.69|3247.82|3239.82|3270.13|3262.13|3245.34|3237.34|26
1620089870000|2021-05-04 00:57:50|3247.85|3239.85|3268.3|3260.3|3268.3|3260.3|3247.77|3239.77|25
1620089880000|2021-05-04 00:58:00|3268.81|3260.81|3257.38|3249.38|3272|3264|3257.38|3249.38|27
1620089890000|2021-05-04 00:58:10|3257.54|3249.54|3262.19|3254.19|3262.19|3254.19|3250.19|3242.19|28
1620089900000|2021-05-04 00:58:20|3263.42|3255.42|3268.07|3260.07|3268.4|3260.4|3263.42|3255.42|28
1620089910000|2021-05-04 00:58:30|3267.38|3259.38|3271.99|3263.99|3271.99|3263.99|3267.09|3259.09|25
1620089920000|2021-05-04 00:58:40|3271.75|3263.75|3258.27|3250.27|3272.5|3264.5|3258.27|3250.27|27
1620089930000|2021-05-04 00:58:50|3258.26|3250.26|3269.51|3261.51|3269.99|3261.99|3253.43|3245.43|29
1620089940000|2021-05-04 00:59:00|3270.7|3262.7|3263.84|3255.84|3271.16|3263.16|3263.29|3255.29|27
1620089950000|2021-05-04 00:59:10|3263.61|3255.61|3270.84|3262.84|3271.09|3263.09|3263.61|3255.61|28
1620089960000|2021-05-04 00:59:20|3270.87|3262.87|3272.61|3264.61|3273.11|3265.11|3269.73|3261.73|27
1620089970000|2021-05-04 00:59:30|3272.7|3264.7|3267.21|3259.21|3272.7|3264.7|3259.33|3251.33|28
1620089980000|2021-05-04 00:59:40|3268.25|3260.25|3272.35|3264.35|3272.52|3264.52|3268.25|3260.25|25
1620089990000|2021-05-04 00:59:50|3272.05|3264.05|3264.46|3256.46|3277.3|3269.3|3263.57|3255.57|28
1620090000000|2021-05-04 01:00:00|3264.29|3256.29|3257.04|3249.04|3266.61|3258.61|3256.78|3248.78|29
1620090010000|2021-05-04 01:00:10|3257.06|3249.06|3258.21|3250.21|3260.71|3252.71|3256.01|3248.01|26
1620090020000|2021-05-04 01:00:20|3258.06|3250.06|3272.41|3264.41|3272.41|3264.41|3257.67|3249.67|27
1620090030000|2021-05-04 01:00:30|3273.36|3265.36|3277.62|3269.62|3277.62|3269.62|3273.36|3265.36|26
1620090040000|2021-05-04 01:00:40|3277.96|3269.96|3280.72|3272.72|3280.78|3272.78|3277.32|3269.32|27
1620090050000|2021-05-04 01:00:50|3280.73|3272.73|3287.95|3279.95|3287.95|3279.95|3280.73|3272.73|22
1620090060000|2021-05-04 01:01:00|3287.55|3279.55|3286.73|3278.73|3290.06|3282.06|3286.69|3278.69|26
1620090070000|2021-05-04 01:01:10|3287.42|3279.42|3294.4|3286.4|3294.4|3286.4|3287.38|3279.38|27
1620090080000|2021-05-04 01:01:20|3294.2|3286.2|3290.07|3282.07|3294.56|3286.56|3290.07|3282.07|26
1620090090000|2021-05-04 01:01:30|3293.66|3285.66|3290.64|3282.64|3293.83|3285.83|3289.02|3281.02|28
1620090100000|2021-05-04 01:01:40|3290.53|3282.53|3289.13|3281.13|3293.4|3285.4|3288.63|3280.63|27
1620090110000|2021-05-04 01:01:50|3288.57|3280.57|3291.28|3283.28|3291.52|3283.52|3287.23|3279.23|29
1620090120000|2021-05-04 01:02:00|3290.96|3282.96|3287.81|3279.81|3291.67|3283.67|3287.81|3279.81|27
1620090130000|2021-05-04 01:02:10|3287.21|3279.21|3278.63|3270.63|3287.21|3279.21|3278.63|3270.63|28
1620090140000|2021-05-04 01:02:20|3278.61|3270.61|3285.12|3277.12|3285.12|3277.12|3278.23|3270.23|27
1620090150000|2021-05-04 01:02:30|3285.34|3277.34|3285.2|3277.2|3285.34|3277.34|3279.18|3271.18|27
1620090160000|2021-05-04 01:02:40|3285.16|3277.16|3289.66|3281.66|3292.03|3284.03|3285.16|3277.16|28
1620090170000|2021-05-04 01:02:50|3289.6|3281.6|3287.76|3279.76|3290|3282|3287.27|3279.27|27
1620090180000|2021-05-04 01:03:00|3287.67|3279.67|3287.59|3279.59|3287.67|3279.67|3283.12|3275.12|28
1620090190000|2021-05-04 01:03:10|3288.39|3280.39|3286.64|3278.64|3289.11|3281.11|3286.53|3278.53|27
1620090200000|2021-05-04 01:03:20|3286.56|3278.56|3289.38|3281.38|3291.51|3283.51|3286.56|3278.56|27
1620090210000|2021-05-04 01:03:30|3289.61|3281.61|3289.49|3281.49|3289.61|3281.61|3289|3281|21
1620090220000|2021-05-04 01:03:40|3289.4|3281.4|3290.54|3282.54|3290.54|3282.54|3289.26|3281.26|27
1620090230000|2021-05-04 01:03:50|3290.69|3282.69|3293.16|3285.16|3293.18|3285.18|3290.69|3282.69|23
1620090240000|2021-05-04 01:04:00|3292.82|3284.82|3290.05|3282.05|3293.69|3285.69|3290.05|3282.05|27
1620090250000|2021-05-04 01:04:10|3290.03|3282.03|3292.22|3284.22|3292.57|3284.57|3286.53|3278.53|27
1620090260000|2021-05-04 01:04:20|3292.18|3284.18|3291.82|3283.82|3293.1|3285.1|3290.9|3282.9|25
1620090270000|2021-05-04 01:04:30|3292.31|3284.31|3290.22|3282.22|3292.96|3284.96|3287.67|3279.67|27
1620090280000|2021-05-04 01:04:40|3290.45|3282.45|3292.73|3284.73|3292.73|3284.73|3290.45|3282.45|24
1620090290000|2021-05-04 01:04:50|3292.65|3284.65|3293.1|3285.1|3293.16|3285.16|3291.02|3283.02|28
1620090300000|2021-05-04 01:05:00|3293.21|3285.21|3283.41|3275.41|3294.93|3286.93|3283|3275|25
1620090310000|2021-05-04 01:05:10|3284.04|3276.04|3285.46|3277.46|3285.46|3277.46|3283.41|3275.41|27
1620090320000|2021-05-04 01:05:20|3285.89|3277.89|3288.24|3280.24|3289.56|3281.56|3285.89|3277.89|28
1620090330000|2021-05-04 01:05:30|3287.93|3279.93|3285.4|3277.4|3287.93|3279.93|3284.75|3276.75|27
1620090340000|2021-05-04 01:05:40|3285.52|3277.52|3284.52|3276.52|3286.09|3278.09|3283.23|3275.23|21
1620090350000|2021-05-04 01:05:50|3284.64|3276.64|3282.46|3274.46|3284.74|3276.74|3279.44|3271.44|29
1620090360000|2021-05-04 01:06:00|3282.45|3274.45|3276.42|3268.42|3282.6|3274.6|3276.03|3268.03|27
1620090370000|2021-05-04 01:06:10|3276.29|3268.29|3283.68|3275.68|3283.68|3275.68|3276.18|3268.18|28
1620090380000|2021-05-04 01:06:20|3283.8|3275.8|3288.72|3280.72|3288.72|3280.72|3283.8|3275.8|26
1620090390000|2021-05-04 01:06:30|3289.05|3281.05|3290.08|3282.08|3291.33|3283.33|3289.05|3281.05|25
1620090400000|2021-05-04 01:06:40|3290.02|3282.02|3283.69|3275.69|3290.02|3282.02|3281.46|3273.46|26
1620090410000|2021-05-04 01:06:50|3284.08|3276.08|3289.9|3281.9|3289.9|3281.9|3284.08|3276.08|29
1620090420000|2021-05-04 01:07:00|3290.01|3282.01|3288.25|3280.25|3290.01|3282.01|3288.25|3280.25|23
1620090430000|2021-05-04 01:07:10|3288.14|3280.14|3290.08|3282.08|3290.92|3282.92|3287.63|3279.63|25
1620090440000|2021-05-04 01:07:20|3289.67|3281.67|3290.72|3282.72|3291.1|3283.1|3289.32|3281.32|27
1620090450000|2021-05-04 01:07:30|3290.9|3282.9|3289.7|3281.7|3291.07|3283.07|3289.7|3281.7|25
1620090460000|2021-05-04 01:07:40|3290.06|3282.06|3290.13|3282.13|3290.86|3282.86|3289.8|3281.8|27
1620090470000|2021-05-04 01:07:50|3290.57|3282.57|3286.04|3278.04|3290.57|3282.57|3285.13|3277.13|29
1620090480000|2021-05-04 01:08:00|3288.25|3280.25|3289.1|3281.1|3289.72|3281.72|3285.84|3277.84|27
1620090490000|2021-05-04 01:08:10|3288.06|3280.06|3285.84|3277.84|3288.06|3280.06|3281.97|3273.97|29
1620090500000|2021-05-04 01:08:20|3281.79|3273.79|3285.6|3277.6|3288.49|3280.49|3281.79|3273.79|27
1620090510000|2021-05-04 01:08:30|3285.49|3277.49|3288.51|3280.51|3289.42|3281.42|3281.96|3273.96|26
1620090520000|2021-05-04 01:08:40|3287.97|3279.97|3289.51|3281.51|3289.51|3281.51|3287.67|3279.67|27
1620090530000|2021-05-04 01:08:50|3289.52|3281.52|3291|3283|3291|3283|3289.34|3281.34|26
1620090540000|2021-05-04 01:09:00|3290.92|3282.92|3289.62|3281.62|3291.13|3283.13|3288.49|3280.49|28
1620090550000|2021-05-04 01:09:10|3289.7|3281.7|3289.69|3281.69|3290.31|3282.31|3287.63|3279.63|27
1620090560000|2021-05-04 01:09:20|3290.05|3282.05|3290.23|3282.23|3290.23|3282.23|3289.4|3281.4|26
1620090570000|2021-05-04 01:09:30|3289.46|3281.46|3290.76|3282.76|3291.25|3283.25|3289.46|3281.46|27
1620090580000|2021-05-04 01:09:40|3290.09|3282.09|3290.25|3282.25|3290.97|3282.97|3289.56|3281.56|27
1620090590000|2021-05-04 01:09:50|3290.27|3282.27|3290.25|3282.25|3291.3|3283.3|3289.99|3281.99|23
1620090600000|2021-05-04 01:10:00|3290.28|3282.28|3290.7|3282.7|3290.89|3282.89|3289.62|3281.62|26
1620090610000|2021-05-04 01:10:10|3291.2|3283.2|3293.49|3285.49|3293.49|3285.49|3291.2|3283.2|23
1620090620000|2021-05-04 01:10:20|3293.78|3285.78|3294.67|3286.67|3294.67|3286.67|3293.55|3285.55|24
1620090630000|2021-05-04 01:10:30|3294.54|3286.54|3294.77|3286.77|3295.14|3287.14|3294.54|3286.54|22
1620090640000|2021-05-04 01:10:40|3294.95|3286.95|3292.45|3284.45|3295.16|3287.16|3290.5|3282.5|25
1620090650000|2021-05-04 01:10:50|3292.41|3284.41|3294.21|3286.21|3294.36|3286.36|3292.41|3284.41|27
1620090660000|2021-05-04 01:11:00|3294.26|3286.26|3295.86|3287.86|3296.09|3288.09|3293.99|3285.99|25
1620090670000|2021-05-04 01:11:10|3296.1|3288.1|3299.74|3291.74|3299.74|3291.74|3295.69|3287.69|22
1620090680000|2021-05-04 01:11:20|3299.75|3291.75|3299.32|3291.32|3299.9|3291.9|3299.32|3291.32|20
1620090690000|2021-05-04 01:11:30|3299.4|3291.4|3298.09|3290.09|3299.4|3291.4|3297.95|3289.95|24
1620090700000|2021-05-04 01:11:40|3298.02|3290.02|3300.23|3292.23|3300.23|3292.23|3297.24|3289.24|26
1620090710000|2021-05-04 01:11:50|3300.21|3292.21|3301.57|3293.57|3301.77|3293.77|3300.21|3292.21|25
1620090720000|2021-05-04 01:12:00|3301.61|3293.61|3301.55|3293.55|3301.68|3293.68|3301.01|3293.01|25
1620090730000|2021-05-04 01:12:10|3301.25|3293.25|3295.32|3287.32|3301.28|3293.28|3295.11|3287.11|28
1620090740000|2021-05-04 01:12:20|3295.39|3287.39|3298.54|3290.54|3298.93|3290.93|3295.39|3287.39|25
1620090750000|2021-05-04 01:12:30|3298.74|3290.74|3297.98|3289.98|3298.83|3290.83|3297.56|3289.56|26
1620090760000|2021-05-04 01:12:40|3298.23|3290.23|3298.44|3290.44|3299.25|3291.25|3297.94|3289.94|24
1620090770000|2021-05-04 01:12:50|3298.41|3290.41|3300.21|3292.21|3300.21|3292.21|3298.32|3290.32|16
1620090780000|2021-05-04 01:13:00|3300.49|3292.49|3301.64|3293.64|3302.09|3294.09|3300.36|3292.36|24
1620090790000|2021-05-04 01:13:10|3301.86|3293.86|3301.88|3293.88|3301.9|3293.9|3301.64|3293.64|16
1620090800000|2021-05-04 01:13:20|3301.86|3293.86|3302.02|3294.02|3302.03|3294.03|3301.8|3293.8|17
1620090810000|2021-05-04 01:13:30|3302.04|3294.04|3303.87|3295.87|3303.89|3295.89|3302|3294|22
1620090820000|2021-05-04 01:13:40|3304.64|3296.64|3302.91|3294.91|3305.36|3297.36|3302.88|3294.88|26
1620090830000|2021-05-04 01:13:50|3302.88|3294.88|3302.64|3294.64|3303.75|3295.75|3302.18|3294.18|23
1620090840000|2021-05-04 01:14:00|3302.36|3294.36|3303.31|3295.31|3303.31|3295.31|3300.65|3292.65|25
1620090850000|2021-05-04 01:14:10|3303.32|3295.32|3303.74|3295.74|3305.07|3297.07|3303.32|3295.32|24
1620090860000|2021-05-04 01:14:20|3303.73|3295.73|3304.27|3296.27|3305.2|3297.2|3302.87|3294.87|21
1620090870000|2021-05-04 01:14:30|3304.21|3296.21|3307.14|3299.14|3307.14|3299.14|3303.37|3295.37|26
1620090880000|2021-05-04 01:14:40|3307.19|3299.19|3309.83|3301.83|3310.54|3302.54|3307.19|3299.19|25
1620090890000|2021-05-04 01:14:50|3309.84|3301.84|3313.73|3305.73|3313.73|3305.73|3309.56|3301.56|25
1620090900000|2021-05-04 01:15:00|3313.89|3305.89|3314.46|3306.46|3315.54|3307.54|3313.89|3305.89|19
1620090910000|2021-05-04 01:15:10|3314.51|3306.51|3319.12|3311.12|3319.91|3311.91|3314.51|3306.51|24
1620090920000|2021-05-04 01:15:20|3319.21|3311.21|3319.05|3311.05|3321.91|3313.91|3318.5|3310.5|22
1620090930000|2021-05-04 01:15:30|3319.46|3311.46|3322.16|3314.16|3322.27|3314.27|3318.94|3310.94|23
1620090940000|2021-05-04 01:15:40|3321.67|3313.67|3325.19|3317.19|3325.33|3317.33|3319.48|3311.48|25
1620090950000|2021-05-04 01:15:50|3325.09|3317.09|3327.62|3319.62|3327.62|3319.62|3325.09|3317.09|24
1620090960000|2021-05-04 01:16:00|3327.79|3319.79|3330.37|3322.37|3330.37|3322.37|3327.79|3319.79|26
1620090970000|2021-05-04 01:16:10|3330.43|3322.43|3321.47|3313.47|3330.43|3322.43|3321.47|3313.47|26
1620090980000|2021-05-04 01:16:20|3321.53|3313.53|3325.85|3317.85|3325.85|3317.85|3321.25|3313.25|26
1620090990000|2021-05-04 01:16:30|3324.9|3316.9|3323.75|3315.75|3324.97|3316.97|3322.63|3314.63|27
1620091000000|2021-05-04 01:16:40|3323.66|3315.66|3324.37|3316.37|3324.75|3316.75|3322.51|3314.51|28
1620091010000|2021-05-04 01:16:50|3324.2|3316.2|3326.47|3318.47|3327.94|3319.94|3324.2|3316.2|28
1620091020000|2021-05-04 01:17:00|3326.46|3318.46|3323.89|3315.89|3326.46|3318.46|3323.89|3315.89|28
1620091030000|2021-05-04 01:17:10|3323.92|3315.92|3326.57|3318.57|3326.57|3318.57|3323.56|3315.56|29
1620091040000|2021-05-04 01:17:20|3325.92|3317.92|3325.51|3317.51|3325.92|3317.92|3324.5|3316.5|27
1620091050000|2021-05-04 01:17:30|3325.62|3317.62|3325.25|3317.25|3326.69|3318.69|3325.25|3317.25|24
1620091060000|2021-05-04 01:17:40|3325.46|3317.46|3326.97|3318.97|3326.97|3318.97|3325.46|3317.46|27
1620091070000|2021-05-04 01:17:50|3327.45|3319.45|3326.64|3318.64|3328.59|3320.59|3325.85|3317.85|29
1620091080000|2021-05-04 01:18:00|3325.92|3317.92|3327.56|3319.56|3330.14|3322.14|3325.92|3317.92|27
1620091090000|2021-05-04 01:18:10|3328.73|3320.73|3330.91|3322.91|3330.95|3322.95|3327.71|3319.71|26
1620091100000|2021-05-04 01:18:20|3330.94|3322.94|3331.68|3323.68|3331.68|3323.68|3329.03|3321.03|23
1620091110000|2021-05-04 01:18:30|3329.23|3321.23|3331.98|3323.98|3332.76|3324.76|3329.23|3321.23|24
1620091120000|2021-05-04 01:18:40|3332.86|3324.86|3332.2|3324.2|3333.37|3325.37|3332.04|3324.04|23
1620091130000|2021-05-04 01:18:50|3332.03|3324.03|3331.92|3323.92|3332.76|3324.76|3331|3323|27
1620091140000|2021-05-04 01:19:00|3330.9|3322.9|3332.45|3324.45|3333.04|3325.04|3330.9|3322.9|25
1620091150000|2021-05-04 01:19:10|3332.54|3324.54|3332.34|3324.34|3333.54|3325.54|3332.28|3324.28|28
1620091160000|2021-05-04 01:19:20|3332.23|3324.23|3333.65|3325.65|3333.65|3325.65|3332.03|3324.03|26
1620091170000|2021-05-04 01:19:30|3333.01|3325.01|3333.4|3325.4|3333.89|3325.89|3332.84|3324.84|29
1620091180000|2021-05-04 01:19:40|3332.98|3324.98|3333.35|3325.35|3333.6|3325.6|3332.97|3324.97|26
1620091190000|2021-05-04 01:19:50|3333.54|3325.54|3333.85|3325.85|3336.21|3328.21|3333.38|3325.38|27
1620091200000|2021-05-04 01:20:00|3333.73|3325.73|3331.64|3323.64|3334.32|3326.32|3331.3|3323.3|28
1620091210000|2021-05-04 01:20:10|3331.53|3323.53|3328.18|3320.18|3331.53|3323.53|3327.74|3319.74|26
1620091220000|2021-05-04 01:20:20|3328.07|3320.07|3323.97|3315.97|3328.3|3320.3|3323.21|3315.21|27
1620091230000|2021-05-04 01:20:30|3324.03|3316.03|3324.26|3316.26|3325.56|3317.56|3322.54|3314.54|29
1620091240000|2021-05-04 01:20:40|3324.19|3316.19|3322.83|3314.83|3324.57|3316.57|3321.89|3313.89|26
1620091250000|2021-05-04 01:20:50|3322.8|3314.8|3321.93|3313.93|3322.98|3314.98|3321.93|3313.93|26
1620091260000|2021-05-04 01:21:00|3321.82|3313.82|3315.8|3307.8|3321.91|3313.91|3314.42|3306.42|28
1620091270000|2021-05-04 01:21:10|3316.05|3308.05|3323.7|3315.7|3323.78|3315.78|3316.05|3308.05|28
1620091280000|2021-05-04 01:21:20|3323.92|3315.92|3328.75|3320.75|3328.75|3320.75|3323.92|3315.92|28
1620091290000|2021-05-04 01:21:30|3328.87|3320.87|3329.01|3321.01|3329.24|3321.24|3326.56|3318.56|26
1620091300000|2021-05-04 01:21:40|3328.94|3320.94|3329.61|3321.61|3329.68|3321.68|3328.54|3320.54|25
1620091310000|2021-05-04 01:21:50|3329.95|3321.95|3333.39|3325.39|3333.39|3325.39|3329.95|3321.95|24
1620091320000|2021-05-04 01:22:00|3333.46|3325.46|3328.69|3320.69|3333.46|3325.46|3328.62|3320.62|23
1620091330000|2021-05-04 01:22:10|3328.76|3320.76|3328.95|3320.95|3328.99|3320.99|3327.78|3319.78|19
1620091340000|2021-05-04 01:22:20|3328.64|3320.64|3327.58|3319.58|3328.81|3320.81|3327.51|3319.51|27
1620091350000|2021-05-04 01:22:30|3327.49|3319.49|3327.75|3319.75|3329.2|3321.2|3327.38|3319.38|26
1620091360000|2021-05-04 01:22:40|3327.88|3319.88|3325.92|3317.92|3328.11|3320.11|3325.92|3317.92|21
1620091370000|2021-05-04 01:22:50|3325.96|3317.96|3328.18|3320.18|3328.22|3320.22|3325.49|3317.49|25
1620091380000|2021-05-04 01:23:00|3328.17|3320.17|3323.96|3315.96|3328.26|3320.26|3323.96|3315.96|24
1620091390000|2021-05-04 01:23:10|3323.91|3315.91|3327.04|3319.04|3327.04|3319.04|3323.25|3315.25|25
1620091400000|2021-05-04 01:23:20|3327.17|3319.17|3326.23|3318.23|3327.95|3319.95|3325.17|3317.17|26
1620091410000|2021-05-04 01:23:30|3326.47|3318.47|3326.97|3318.97|3327.11|3319.11|3326.05|3318.05|21
1620091420000|2021-05-04 01:23:40|3326.81|3318.81|3327.5|3319.5|3327.79|3319.79|3326.63|3318.63|24
1620091430000|2021-05-04 01:23:50|3327.52|3319.52|3324.73|3316.73|3327.52|3319.52|3323.95|3315.95|24
1620091440000|2021-05-04 01:24:00|3324.74|3316.74|3322.89|3314.89|3325.31|3317.31|3322.89|3314.89|26
1620091450000|2021-05-04 01:24:10|3322.59|3314.59|3320.07|3312.07|3322.91|3314.91|3318.8|3310.8|26
1620091460000|2021-05-04 01:24:20|3320.06|3312.06|3319.04|3311.04|3320.23|3312.23|3318.79|3310.79|23
1620091470000|2021-05-04 01:24:30|3319.09|3311.09|3320.22|3312.22|3320.41|3312.41|3318.95|3310.95|12
1620091480000|2021-05-04 01:24:40|3320.09|3312.09|3322.16|3314.16|3322.4|3314.4|3319.92|3311.92|21
1620091490000|2021-05-04 01:24:50|3322.61|3314.61|3321.83|3313.83|3323.24|3315.24|3321.73|3313.73|25
1620091500000|2021-05-04 01:25:00|3321.84|3313.84|3314.54|3306.54|3321.84|3313.84|3314.54|3306.54|26
1620091510000|2021-05-04 01:25:10|3314.49|3306.49|3313.12|3305.12|3314.49|3306.49|3310|3302|29
1620091520000|2021-05-04 01:25:20|3313.76|3305.76|3316.69|3308.69|3319.55|3311.55|3313.58|3305.58|28
1620091530000|2021-05-04 01:25:30|3316.27|3308.27|3318.78|3310.78|3318.78|3310.78|3314.27|3306.27|29
1620091540000|2021-05-04 01:25:40|3319.07|3311.07|3315.64|3307.64|3320|3312|3315.63|3307.63|29
1620091550000|2021-05-04 01:25:50|3315.67|3307.67|3318.39|3310.39|3318.39|3310.39|3315.67|3307.67|21
1620091560000|2021-05-04 01:26:00|3318.45|3310.45|3312.69|3304.69|3318.45|3310.45|3312.69|3304.69|24
1620091570000|2021-05-04 01:26:10|3312.57|3304.57|3312.99|3304.99|3312.99|3304.99|3309.11|3301.11|27
1620091580000|2021-05-04 01:26:20|3313.29|3305.29|3307.2|3299.2|3315.01|3307.01|3307.2|3299.2|28
1620091590000|2021-05-04 01:26:30|3306.92|3298.92|3307.96|3299.96|3307.96|3299.96|3306.31|3298.31|26
1620091600000|2021-05-04 01:26:40|3308.15|3300.15|3310.97|3302.97|3313.18|3305.18|3307.68|3299.68|28
1620091610000|2021-05-04 01:26:50|3310.35|3302.35|3311.58|3303.58|3312|3304|3308.58|3300.58|29
1620091620000|2021-05-04 01:27:00|3311.51|3303.51|3308.64|3300.64|3311.62|3303.62|3308.58|3300.58|25
1620091630000|2021-05-04 01:27:10|3308.2|3300.2|3304.14|3296.14|3308.2|3300.2|3304.14|3296.14|26
1620091640000|2021-05-04 01:27:20|3303.26|3295.26|3301.52|3293.52|3303.26|3295.26|3298.96|3290.96|27
1620091650000|2021-05-04 01:27:30|3301.26|3293.26|3294.98|3286.98|3301.26|3293.26|3294.98|3286.98|28
1620091660000|2021-05-04 01:27:40|3294.96|3286.96|3289.09|3281.09|3294.96|3286.96|3287.93|3279.93|28
1620091670000|2021-05-04 01:27:50|3289.17|3281.17|3295.94|3287.94|3296.38|3288.38|3289.17|3281.17|26
1620091680000|2021-05-04 01:28:00|3296.45|3288.45|3297.74|3289.74|3297.74|3289.74|3295.45|3287.45|25
1620091690000|2021-05-04 01:28:10|3298.05|3290.05|3300.97|3292.97|3300.99|3292.99|3298.05|3290.05|23
1620091700000|2021-05-04 01:28:20|3301.11|3293.11|3302.76|3294.76|3302.76|3294.76|3300.19|3292.19|24
1620091710000|2021-05-04 01:28:30|3302.65|3294.65|3305.31|3297.31|3306.37|3298.37|3301.5|3293.5|24
1620091720000|2021-05-04 01:28:40|3305.33|3297.33|3302|3294|3305.33|3297.33|3300.86|3292.86|23
1620091730000|2021-05-04 01:28:50|3302.02|3294.02|3305.07|3297.07|3305.45|3297.45|3301.79|3293.79|25
1620091740000|2021-05-04 01:29:00|3305|3297|3306.45|3298.45|3306.45|3298.45|3304.81|3296.81|16
1620091750000|2021-05-04 01:29:10|3306.17|3298.17|3313.11|3305.11|3313.32|3305.32|3305.9|3297.9|23
1620091760000|2021-05-04 01:29:20|3313.23|3305.23|3313.18|3305.18|3313.67|3305.67|3312|3304|24
1620091770000|2021-05-04 01:29:30|3313.16|3305.16|3307.8|3299.8|3313.19|3305.19|3306.7|3298.7|28
1620091780000|2021-05-04 01:29:40|3307.68|3299.68|3307.37|3299.37|3308.41|3300.41|3306.68|3298.68|26
1620091790000|2021-05-04 01:29:50|3307.38|3299.38|3305.23|3297.23|3307.57|3299.57|3305.2|3297.2|24
1620091800000|2021-05-04 01:30:00|3305.21|3297.21|3300.76|3292.76|3305.21|3297.21|3299.49|3291.49|25
1620091810000|2021-05-04 01:30:10|3300.39|3292.39|3298|3290|3300.44|3292.44|3297.75|3289.75|22
1620091820000|2021-05-04 01:30:20|3298.05|3290.05|3290.75|3282.75|3298.48|3290.48|3290.75|3282.75|24
1620091830000|2021-05-04 01:30:30|3291.6|3283.6|3289.94|3281.94|3293.58|3285.58|3289.9|3281.9|27
1620091840000|2021-05-04 01:30:40|3289.98|3281.98|3289.35|3281.35|3291.53|3283.53|3288.35|3280.35|27
1620091850000|2021-05-04 01:30:50|3289.33|3281.33|3291.34|3283.34|3291.34|3283.34|3288.05|3280.05|26
1620091860000|2021-05-04 01:31:00|3291.36|3283.36|3287.53|3279.53|3291.53|3283.53|3287.23|3279.23|27
1620091870000|2021-05-04 01:31:10|3287.33|3279.33|3287.21|3279.21|3287.33|3279.33|3286.05|3278.05|24
1620091880000|2021-05-04 01:31:20|3287.33|3279.33|3290.77|3282.77|3290.91|3282.91|3287.33|3279.33|23
1620091890000|2021-05-04 01:31:30|3290.65|3282.65|3299.2|3291.2|3299.2|3291.2|3290.65|3282.65|29
1620091900000|2021-05-04 01:31:40|3298.63|3290.63|3297.62|3289.62|3298.91|3290.91|3297.58|3289.58|27
1620091910000|2021-05-04 01:31:50|3297.4|3289.4|3294.58|3286.58|3297.4|3289.4|3293.05|3285.05|28
1620091920000|2021-05-04 01:32:00|3294.67|3286.67|3297.39|3289.39|3299.31|3291.31|3294.67|3286.67|27
1620091930000|2021-05-04 01:32:10|3297.4|3289.4|3303.17|3295.17|3303.17|3295.17|3297.36|3289.36|24
1620091940000|2021-05-04 01:32:20|3303.2|3295.2|3303.95|3295.95|3304.38|3296.38|3302.21|3294.21|27
1620091950000|2021-05-04 01:32:30|3303.96|3295.96|3306.28|3298.28|3307.68|3299.68|3303.96|3295.96|25
1620091960000|2021-05-04 01:32:40|3305.78|3297.78|3304.81|3296.81|3306.67|3298.67|3303.46|3295.46|25
1620091970000|2021-05-04 01:32:50|3304.71|3296.71|3307.52|3299.52|3308.07|3300.07|3304.59|3296.59|19
1620091980000|2021-05-04 01:33:00|3307.51|3299.51|3307.79|3299.79|3307.79|3299.79|3307.01|3299.01|13
1620091990000|2021-05-04 01:33:10|3307.78|3299.78|3312.42|3304.42|3312.47|3304.47|3307.26|3299.26|26
1620092000000|2021-05-04 01:33:20|3312.36|3304.36|3317.72|3309.72|3317.86|3309.86|3312.36|3304.36|26
1620092010000|2021-05-04 01:33:30|3317.52|3309.52|3317.87|3309.87|3317.87|3309.87|3314.88|3306.88|28
1620092020000|2021-05-04 01:33:40|3317.43|3309.43|3315.14|3307.14|3317.79|3309.79|3315.14|3307.14|27
1620092030000|2021-05-04 01:33:50|3315.64|3307.64|3311.12|3303.12|3315.65|3307.65|3311.04|3303.04|22
1620092040000|2021-05-04 01:34:00|3311.15|3303.15|3302.19|3294.19|3311.15|3303.15|3302.19|3294.19|29
1620092050000|2021-05-04 01:34:10|3302.2|3294.2|3306.18|3298.18|3306.18|3298.18|3301.42|3293.42|21
1620092060000|2021-05-04 01:34:20|3306.22|3298.22|3307.66|3299.66|3311.7|3303.7|3306.22|3298.22|28
1620092070000|2021-05-04 01:34:30|3307|3299|3305.86|3297.86|3307|3299|3301.94|3293.94|27
1620092080000|2021-05-04 01:34:40|3305.58|3297.58|3305.84|3297.84|3305.97|3297.97|3304.49|3296.49|25
1620092090000|2021-05-04 01:34:50|3305.46|3297.46|3304.77|3296.77|3307.25|3299.25|3304.67|3296.67|24
1620092100000|2021-05-04 01:35:00|3304.9|3296.9|3307.59|3299.59|3307.59|3299.59|3304.8|3296.8|24
1620092110000|2021-05-04 01:35:10|3307.64|3299.64|3303.08|3295.08|3307.64|3299.64|3302.74|3294.74|21
1620092120000|2021-05-04 01:35:20|3303.45|3295.45|3304.88|3296.88|3304.96|3296.96|3302.93|3294.93|22
1620092130000|2021-05-04 01:35:30|3304.91|3296.91|3304.36|3296.36|3304.99|3296.99|3303.92|3295.92|25
1620092140000|2021-05-04 01:35:40|3304.48|3296.48|3305.31|3297.31|3305.73|3297.73|3304.48|3296.48|22
1620092150000|2021-05-04 01:35:50|3305.38|3297.38|3305.48|3297.48|3305.6|3297.6|3304.7|3296.7|22
1620092160000|2021-05-04 01:36:00|3305.61|3297.61|3301.72|3293.72|3305.66|3297.66|3301.28|3293.28|28
1620092170000|2021-05-04 01:36:10|3301.78|3293.78|3297.63|3289.63|3301.78|3293.78|3297.39|3289.39|25
1620092180000|2021-05-04 01:36:20|3297.4|3289.4|3299.61|3291.61|3299.61|3291.61|3295.44|3287.44|28
1620092190000|2021-05-04 01:36:30|3299.84|3291.84|3293.54|3285.54|3300.39|3292.39|3293.54|3285.54|28
1620092200000|2021-05-04 01:36:40|3292.77|3284.77|3292.74|3284.74|3294.63|3286.63|3292.15|3284.15|25
1620092210000|2021-05-04 01:36:50|3292.65|3284.65|3293.08|3285.08|3294.04|3286.04|3292.51|3284.51|24
1620092220000|2021-05-04 01:37:00|3293.14|3285.14|3296.07|3288.07|3296.4|3288.4|3293.14|3285.14|22
1620092230000|2021-05-04 01:37:10|3296.12|3288.12|3294.9|3286.9|3297.55|3289.55|3294.82|3286.82|24
1620092240000|2021-05-04 01:37:20|3295.06|3287.06|3295.37|3287.37|3297.62|3289.62|3295.06|3287.06|27
1620092250000|2021-05-04 01:37:30|3295.41|3287.41|3297.63|3289.63|3297.63|3289.63|3295.35|3287.35|25
1620092260000|2021-05-04 01:37:40|3297.51|3289.51|3296.38|3288.38|3297.58|3289.58|3295.87|3287.87|25
1620092270000|2021-05-04 01:37:50|3296.23|3288.23|3296.45|3288.45|3296.73|3288.73|3294.97|3286.97|22
1620092280000|2021-05-04 01:38:00|3296.44|3288.44|3295.84|3287.84|3296.44|3288.44|3295|3287|21
1620092290000|2021-05-04 01:38:10|3295.83|3287.83|3297.63|3289.63|3298.27|3290.27|3295.53|3287.53|27
1620092300000|2021-05-04 01:38:20|3297.52|3289.52|3292.61|3284.61|3297.56|3289.56|3292.59|3284.59|27
1620092310000|2021-05-04 01:38:30|3293.15|3285.15|3292.4|3284.4|3293.21|3285.21|3292.11|3284.11|22
1620092320000|2021-05-04 01:38:40|3292.93|3284.93|3293.51|3285.51|3295.73|3287.73|3292.52|3284.52|26
1620092330000|2021-05-04 01:38:50|3293.61|3285.61|3290.17|3282.17|3293.65|3285.65|3290.17|3282.17|22
1620092340000|2021-05-04 01:39:00|3289.88|3281.88|3291.41|3283.41|3291.76|3283.76|3288.17|3280.17|25
1620092350000|2021-05-04 01:39:10|3291.61|3283.61|3290.26|3282.26|3293.52|3285.52|3290.26|3282.26|26
1620092360000|2021-05-04 01:39:20|3290.23|3282.23|3291.52|3283.52|3292.48|3284.48|3289.96|3281.96|27
1620092370000|2021-05-04 01:39:30|3291.18|3283.18|3292.05|3284.05|3292.72|3284.72|3289.83|3281.83|27
1620092380000|2021-05-04 01:39:40|3291.81|3283.81|3291.96|3283.96|3293.01|3285.01|3291.56|3283.56|27
1620092390000|2021-05-04 01:39:50|3292.06|3284.06|3297.37|3289.37|3297.5|3289.5|3292.06|3284.06|26
1620092400000|2021-05-04 01:40:00|3296.59|3288.59|3295.51|3287.51|3296.59|3288.59|3291.87|3283.87|29
1620092410000|2021-05-04 01:40:10|3294.92|3286.92|3292.77|3284.77|3295.77|3287.77|3292.44|3284.44|28
1620092420000|2021-05-04 01:40:20|3293.72|3285.72|3292.03|3284.03|3294.09|3286.09|3291.65|3283.65|28
1620092430000|2021-05-04 01:40:30|3292.13|3284.13|3291.28|3283.28|3292.13|3284.13|3291.15|3283.15|25
1620092440000|2021-05-04 01:40:40|3291.33|3283.33|3291.44|3283.44|3291.64|3283.64|3291.32|3283.32|19
1620092450000|2021-05-04 01:40:50|3290.88|3282.88|3289.01|3281.01|3290.88|3282.88|3289.01|3281.01|25
1620092460000|2021-05-04 01:41:00|3288.52|3280.52|3286.73|3278.73|3288.52|3280.52|3285.1|3277.1|29
1620092470000|2021-05-04 01:41:10|3286.98|3278.98|3280.93|3272.93|3287.21|3279.21|3280.71|3272.71|28
1620092480000|2021-05-04 01:41:20|3281.5|3273.5|3283.55|3275.55|3284.39|3276.39|3280.11|3272.11|29
1620092490000|2021-05-04 01:41:30|3282.94|3274.94|3283.07|3275.07|3283.36|3275.36|3281.77|3273.77|26
1620092500000|2021-05-04 01:41:40|3282.92|3274.92|3287.97|3279.97|3287.97|3279.97|3282.84|3274.84|26
1620092510000|2021-05-04 01:41:50|3288.11|3280.11|3288.66|3280.66|3288.75|3280.75|3283.73|3275.73|20
1620092520000|2021-05-04 01:42:00|3288.76|3280.76|3292.66|3284.66|3292.98|3284.98|3288.76|3280.76|20
1620092530000|2021-05-04 01:42:10|3292.67|3284.67|3297.85|3289.85|3297.85|3289.85|3291.13|3283.13|26
1620092540000|2021-05-04 01:42:20|3297.31|3289.31|3293.45|3285.45|3297.31|3289.31|3293.45|3285.45|26
1620092550000|2021-05-04 01:42:30|3293.46|3285.46|3294.42|3286.42|3296.92|3288.92|3293.46|3285.46|26
1620092560000|2021-05-04 01:42:40|3294.72|3286.72|3291.07|3283.07|3294.72|3286.72|3289.91|3281.91|25
1620092570000|2021-05-04 01:42:50|3291.08|3283.08|3296.47|3288.47|3297.86|3289.86|3290.08|3282.08|25
1620092580000|2021-05-04 01:43:00|3296.46|3288.46|3295.21|3287.21|3296.46|3288.46|3292.35|3284.35|28
1620092590000|2021-05-04 01:43:10|3295.31|3287.31|3297.95|3289.95|3297.95|3289.95|3295.31|3287.31|24
1620092600000|2021-05-04 01:43:20|3298.03|3290.03|3298.42|3290.42|3298.49|3290.49|3297.2|3289.2|25
1620092610000|2021-05-04 01:43:30|3298.68|3290.68|3297.11|3289.11|3298.78|3290.78|3297.03|3289.03|20
1620092620000|2021-05-04 01:43:40|3297.12|3289.12|3298.77|3290.77|3298.77|3290.77|3295.78|3287.78|26
1620092630000|2021-05-04 01:43:50|3298.89|3290.89|3298.05|3290.05|3298.89|3290.89|3296.62|3288.62|27
1620092640000|2021-05-04 01:44:00|3298.3|3290.3|3296.02|3288.02|3298.3|3290.3|3296.02|3288.02|22
1620092650000|2021-05-04 01:44:10|3294.88|3286.88|3294.34|3286.34|3294.88|3286.88|3292.03|3284.03|25
1620092660000|2021-05-04 01:44:20|3294.28|3286.28|3297.78|3289.78|3298.69|3290.69|3294.28|3286.28|22
1620092670000|2021-05-04 01:44:30|3297.83|3289.83|3295.3|3287.3|3298.05|3290.05|3294.8|3286.8|27
1620092680000|2021-05-04 01:44:40|3295.31|3287.31|3297.38|3289.38|3297.38|3289.38|3295.07|3287.07|20
1620092690000|2021-05-04 01:44:50|3297.36|3289.36|3295.62|3287.62|3298.49|3290.49|3295.62|3287.62|17
1620092700000|2021-05-04 01:45:00|3295.59|3287.59|3296.99|3288.99|3296.99|3288.99|3293.59|3285.59|19
1620092710000|2021-05-04 01:45:10|3297.05|3289.05|3298.28|3290.28|3298.44|3290.44|3296.37|3288.37|23
1620092720000|2021-05-04 01:45:20|3298.29|3290.29|3299.6|3291.6|3299.95|3291.95|3298.29|3290.29|24
1620092730000|2021-05-04 01:45:30|3299.59|3291.59|3302.48|3294.48|3304.77|3296.77|3299.58|3291.58|28
1620092740000|2021-05-04 01:45:40|3302.49|3294.49|3304.74|3296.74|3304.76|3296.76|3302.49|3294.49|26
1620092750000|2021-05-04 01:45:50|3304.76|3296.76|3305.15|3297.15|3305.15|3297.15|3304.5|3296.5|17
1620092760000|2021-05-04 01:46:00|3305.43|3297.43|3307.49|3299.49|3307.55|3299.55|3305.43|3297.43|25
1620092770000|2021-05-04 01:46:10|3306.5|3298.5|3305.72|3297.72|3307.41|3299.41|3305.33|3297.33|23
1620092780000|2021-05-04 01:46:20|3306.09|3298.09|3307.53|3299.53|3307.81|3299.81|3306.09|3298.09|19
1620092790000|2021-05-04 01:46:30|3307.23|3299.23|3309.52|3301.52|3309.97|3301.97|3306.82|3298.82|23
1620092800000|2021-05-04 01:46:40|3309.49|3301.49|3308.29|3300.29|3309.49|3301.49|3306.76|3298.76|26
1620092810000|2021-05-04 01:46:50|3308.34|3300.34|3307.65|3299.65|3308.34|3300.34|3305.52|3297.52|26
1620092820000|2021-05-04 01:47:00|3307.68|3299.68|3304.68|3296.68|3307.68|3299.68|3303.9|3295.9|24
1620092830000|2021-05-04 01:47:10|3304.65|3296.65|3305.64|3297.64|3308.67|3300.67|3304.65|3296.65|28
1620092840000|2021-05-04 01:47:20|3305.47|3297.47|3306.74|3298.74|3307.15|3299.15|3305.4|3297.4|19
1620092850000|2021-05-04 01:47:30|3306.75|3298.75|3305.5|3297.5|3306.97|3298.97|3305.5|3297.5|28
1620092860000|2021-05-04 01:47:40|3305.47|3297.47|3306.21|3298.21|3306.21|3298.21|3305.35|3297.35|23
1620092870000|2021-05-04 01:47:50|3306.16|3298.16|3305.62|3297.62|3306.16|3298.16|3304.69|3296.69|27
1620092880000|2021-05-04 01:48:00|3305.61|3297.61|3304.9|3296.9|3305.61|3297.61|3304.85|3296.85|22
1620092890000|2021-05-04 01:48:10|3304.89|3296.89|3307.09|3299.09|3307.74|3299.74|3304.89|3296.89|27
1620092900000|2021-05-04 01:48:20|3307.07|3299.07|3310.15|3302.15|3310.15|3302.15|3307.07|3299.07|24
1620092910000|2021-05-04 01:48:30|3310.62|3302.62|3310.56|3302.56|3312.47|3304.47|3309.85|3301.85|27
1620092920000|2021-05-04 01:48:40|3310.48|3302.48|3310.32|3302.32|3310.48|3302.48|3308.07|3300.07|28
1620092930000|2021-05-04 01:48:50|3310.17|3302.17|3309.36|3301.36|3310.48|3302.48|3309.01|3301.01|25
1620092940000|2021-05-04 01:49:00|3309.34|3301.34|3309.79|3301.79|3309.79|3301.79|3309.07|3301.07|23
1620092950000|2021-05-04 01:49:10|3309.91|3301.91|3313.26|3305.26|3313.26|3305.26|3309.91|3301.91|28
1620092960000|2021-05-04 01:49:20|3313.08|3305.08|3311.22|3303.22|3313.23|3305.23|3309.8|3301.8|27
1620092970000|2021-05-04 01:49:30|3310.92|3302.92|3313.2|3305.2|3313.2|3305.2|3310.77|3302.77|28
1620092980000|2021-05-04 01:49:40|3313.05|3305.05|3313.26|3305.26|3313.87|3305.87|3313.04|3305.04|21
1620092990000|2021-05-04 01:49:50|3313.39|3305.39|3312.11|3304.11|3313.69|3305.69|3310.85|3302.85|28
1620093000000|2021-05-04 01:50:00|3312.1|3304.1|3309.91|3301.91|3312.86|3304.86|3309.8|3301.8|25
1620093010000|2021-05-04 01:50:10|3309.94|3301.94|3311.17|3303.17|3312.9|3304.9|3309.94|3301.94|28
1620093020000|2021-05-04 01:50:20|3311.31|3303.31|3311.31|3303.31|3312.7|3304.7|3310.92|3302.92|26
1620093030000|2021-05-04 01:50:30|3311.3|3303.3|3310.85|3302.85|3312.42|3304.42|3310.85|3302.85|21
1620093040000|2021-05-04 01:50:40|3310.67|3302.67|3311.64|3303.64|3311.91|3303.91|3310.24|3302.24|25
1620093050000|2021-05-04 01:50:50|3311.62|3303.62|3311.21|3303.21|3311.65|3303.65|3310.41|3302.41|21
1620093060000|2021-05-04 01:51:00|3311.23|3303.23|3312.07|3304.07|3312.08|3304.08|3311.05|3303.05|22
1620093070000|2021-05-04 01:51:10|3312.06|3304.06|3312.21|3304.21|3312.21|3304.21|3311.55|3303.55|27
1620093080000|2021-05-04 01:51:20|3312.22|3304.22|3309.84|3301.84|3312.25|3304.25|3309.84|3301.84|25
1620093090000|2021-05-04 01:51:30|3309.33|3301.33|3308.32|3300.32|3309.33|3301.33|3306.96|3298.96|25
1620093100000|2021-05-04 01:51:40|3308.29|3300.29|3308.2|3300.2|3308.63|3300.63|3308.18|3300.18|25
1620093110000|2021-05-04 01:51:50|3308.27|3300.27|3305.41|3297.41|3308.55|3300.55|3305.41|3297.41|26
1620093120000|2021-05-04 01:52:00|3305.11|3297.11|3306.51|3298.51|3306.86|3298.86|3304.7|3296.7|27
1620093130000|2021-05-04 01:52:10|3306.67|3298.67|3306.81|3298.81|3308.28|3300.28|3306.54|3298.54|28
1620093140000|2021-05-04 01:52:20|3307.01|3299.01|3310.34|3302.34|3310.35|3302.35|3306.95|3298.95|28
1620093150000|2021-05-04 01:52:30|3310.13|3302.13|3312.29|3304.29|3312.53|3304.53|3309.91|3301.91|29
1620093160000|2021-05-04 01:52:40|3312.08|3304.08|3311.63|3303.63|3312.08|3304.08|3311.31|3303.31|28
1620093170000|2021-05-04 01:52:50|3311.62|3303.62|3309.92|3301.92|3311.77|3303.77|3308.99|3300.99|26
1620093180000|2021-05-04 01:53:00|3310.41|3302.41|3311|3303|3311.13|3303.13|3310.35|3302.35|26
1620093190000|2021-05-04 01:53:10|3310.69|3302.69|3310.71|3302.71|3311.02|3303.02|3310.45|3302.45|21
1620093200000|2021-05-04 01:53:20|3310.79|3302.79|3310.57|3302.57|3311.53|3303.53|3310.51|3302.51|15
1620093210000|2021-05-04 01:53:30|3310.08|3302.08|3307.92|3299.92|3310.08|3302.08|3307.15|3299.15|26
1620093220000|2021-05-04 01:53:40|3307.79|3299.79|3308.63|3300.63|3308.71|3300.71|3307.68|3299.68|27
1620093230000|2021-05-04 01:53:50|3308.59|3300.59|3308.37|3300.37|3309.83|3301.83|3308.31|3300.31|22
1620093240000|2021-05-04 01:54:00|3308.2|3300.2|3309.14|3301.14|3309.77|3301.77|3308.2|3300.2|28
1620093250000|2021-05-04 01:54:10|3309.19|3301.19|3309.92|3301.92|3309.92|3301.92|3309.19|3301.19|24
1620093260000|2021-05-04 01:54:20|3310.16|3302.16|3309.33|3301.33|3310.16|3302.16|3308.13|3300.13|27
1620093270000|2021-05-04 01:54:30|3309.24|3301.24|3307.46|3299.46|3309.71|3301.71|3306.53|3298.53|26
1620093280000|2021-05-04 01:54:40|3307.33|3299.33|3309.33|3301.33|3309.61|3301.61|3307.33|3299.33|29
1620093290000|2021-05-04 01:54:50|3309.29|3301.29|3308.41|3300.41|3311.17|3303.17|3308.1|3300.1|27
1620093300000|2021-05-04 01:55:00|3308.58|3300.58|3308.44|3300.44|3310.74|3302.74|3307.78|3299.78|26
1620093310000|2021-05-04 01:55:10|3308.41|3300.41|3304.51|3296.51|3308.65|3300.65|3304.5|3296.5|28
1620093320000|2021-05-04 01:55:20|3304.64|3296.64|3301.56|3293.56|3305.07|3297.07|3301.38|3293.38|29
1620093330000|2021-05-04 01:55:30|3301.77|3293.77|3304.46|3296.46|3304.46|3296.46|3301.77|3293.77|27
1620093340000|2021-05-04 01:55:40|3304.22|3296.22|3304.46|3296.46|3305.78|3297.78|3303.54|3295.54|27
1620093350000|2021-05-04 01:55:50|3304.4|3296.4|3303.63|3295.63|3305.36|3297.36|3303.63|3295.63|26
1620093360000|2021-05-04 01:56:00|3303.58|3295.58|3303.89|3295.89|3304.49|3296.49|3302.92|3294.92|27
1620093370000|2021-05-04 01:56:10|3304.01|3296.01|3298.77|3290.77|3304.08|3296.08|3298.77|3290.77|24
1620093380000|2021-05-04 01:56:20|3298.26|3290.26|3298.49|3290.49|3299.59|3291.59|3296.97|3288.97|29
1620093390000|2021-05-04 01:56:30|3299.02|3291.02|3300.29|3292.29|3300.39|3292.39|3297.18|3289.18|28
1620093400000|2021-05-04 01:56:40|3299.99|3291.99|3297.95|3289.95|3299.99|3291.99|3297.95|3289.95|28
1620093410000|2021-05-04 01:56:50|3297.69|3289.69|3296.78|3288.78|3297.94|3289.94|3295.49|3287.49|27
1620093420000|2021-05-04 01:57:00|3296.87|3288.87|3299.21|3291.21|3299.28|3291.28|3296.87|3288.87|26
1620093430000|2021-05-04 01:57:10|3299.14|3291.14|3295.81|3287.81|3299.14|3291.14|3295.81|3287.81|27
1620093440000|2021-05-04 01:57:20|3295.57|3287.57|3295.02|3287.02|3297.99|3289.99|3295.02|3287.02|26
1620093450000|2021-05-04 01:57:30|3294.8|3286.8|3292.82|3284.82|3294.8|3286.8|3292.39|3284.39|28
1620093460000|2021-05-04 01:57:40|3293.21|3285.21|3294.55|3286.55|3296.11|3288.11|3293.21|3285.21|26
1620093470000|2021-05-04 01:57:50|3294.51|3286.51|3294.27|3286.27|3294.78|3286.78|3293.68|3285.68|27
1620093480000|2021-05-04 01:58:00|3294.38|3286.38|3292.27|3284.27|3294.79|3286.79|3292.17|3284.17|26
1620093490000|2021-05-04 01:58:10|3292.04|3284.04|3293.06|3285.06|3293.06|3285.06|3291.69|3283.69|23
1620093500000|2021-05-04 01:58:20|3293.16|3285.16|3293.32|3285.32|3294.19|3286.19|3293.12|3285.12|24
1620093510000|2021-05-04 01:58:30|3293.26|3285.26|3292.76|3284.76|3293.26|3285.26|3292.32|3284.32|24
1620093520000|2021-05-04 01:58:40|3292.78|3284.78|3293.03|3285.03|3293.48|3285.48|3292.53|3284.53|24
1620093530000|2021-05-04 01:58:50|3293.16|3285.16|3292.7|3284.7|3293.37|3285.37|3292.54|3284.54|23
1620093540000|2021-05-04 01:59:00|3292.61|3284.61|3293.24|3285.24|3293.31|3285.31|3292.52|3284.52|25
1620093550000|2021-05-04 01:59:10|3293.27|3285.27|3293.27|3285.27|3293.45|3285.45|3292.97|3284.97|18
1620093560000|2021-05-04 01:59:20|3293.33|3285.33|3292.42|3284.42|3293.42|3285.42|3292.03|3284.03|19
1620093570000|2021-05-04 01:59:30|3292.35|3284.35|3292.78|3284.78|3293.19|3285.19|3291.37|3283.37|26
1620093580000|2021-05-04 01:59:40|3292.7|3284.7|3287.71|3279.71|3292.7|3284.7|3287.71|3279.71|28
1620093590000|2021-05-04 01:59:50|3287.7|3279.7|3288.33|3280.33|3289.41|3281.41|3287.46|3279.46|28
1620093600000|2021-05-04 02:00:00|3288.52|3280.52|3284.87|3276.87|3288.52|3280.52|3284.58|3276.58|29
1620093610000|2021-05-04 02:00:10|3284.85|3276.85|3283.91|3275.91|3285.07|3277.07|3282.73|3274.73|27
1620093620000|2021-05-04 02:00:20|3285.17|3277.17|3287.18|3279.18|3287.71|3279.71|3284.57|3276.57|29
1620093630000|2021-05-04 02:00:30|3286.59|3278.59|3288.55|3280.55|3288.86|3280.86|3284.94|3276.94|28
1620093640000|2021-05-04 02:00:40|3289.02|3281.02|3292.29|3284.29|3292.29|3284.29|3288.21|3280.21|28
1620093650000|2021-05-04 02:00:50|3292.32|3284.32|3294.78|3286.78|3294.92|3286.92|3292.11|3284.11|28
1620093660000|2021-05-04 02:01:00|3294.8|3286.8|3296.31|3288.31|3296.31|3288.31|3294.18|3286.18|28
1620093670000|2021-05-04 02:01:10|3296.57|3288.57|3298|3290|3298.37|3290.37|3296.39|3288.39|28
1620093680000|2021-05-04 02:01:20|3298.87|3290.87|3299.43|3291.43|3299.88|3291.88|3298.76|3290.76|26
1620093690000|2021-05-04 02:01:30|3299.4|3291.4|3299.55|3291.55|3300.36|3292.36|3298.75|3290.75|29
1620093700000|2021-05-04 02:01:40|3299.65|3291.65|3295.35|3287.35|3299.65|3291.65|3294.55|3286.55|28
1620093710000|2021-05-04 02:01:50|3294.81|3286.81|3294.64|3286.64|3295.62|3287.62|3293.01|3285.01|29
1620093720000|2021-05-04 02:02:00|3294.52|3286.52|3293.14|3285.14|3295.56|3287.56|3292.41|3284.41|25
1620093730000|2021-05-04 02:02:10|3293.22|3285.22|3294.49|3286.49|3294.97|3286.97|3292.8|3284.8|25
1620093740000|2021-05-04 02:02:20|3294.57|3286.57|3293.79|3285.79|3295.58|3287.58|3292.87|3284.87|28
1620093750000|2021-05-04 02:02:30|3293.82|3285.82|3295|3287|3295|3287|3293.11|3285.11|23
1620093760000|2021-05-04 02:02:40|3295.47|3287.47|3295.68|3287.68|3296.06|3288.06|3295.41|3287.41|27
1620093770000|2021-05-04 02:02:50|3295.53|3287.53|3296.55|3288.55|3296.55|3288.55|3295.5|3287.5|22
1620093780000|2021-05-04 02:03:00|3296.64|3288.64|3294.34|3286.34|3296.64|3288.64|3293.84|3285.84|22
1620093790000|2021-05-04 02:03:10|3294.67|3286.67|3295.87|3287.87|3296|3288|3294.67|3286.67|27
1620093800000|2021-05-04 02:03:20|3296.25|3288.25|3296.98|3288.98|3297.4|3289.4|3296.25|3288.25|20
1620093810000|2021-05-04 02:03:30|3296.92|3288.92|3298.04|3290.04|3299.02|3291.02|3296.6|3288.6|22
1620093820000|2021-05-04 02:03:40|3298.16|3290.16|3298.26|3290.26|3298.92|3290.92|3297.92|3289.92|22
1620093830000|2021-05-04 02:03:50|3298.31|3290.31|3300.28|3292.28|3300.28|3292.28|3298.28|3290.28|27
1620093840000|2021-05-04 02:04:00|3300.23|3292.23|3302.43|3294.43|3302.43|3294.43|3300.23|3292.23|21
1620093850000|2021-05-04 02:04:10|3302.12|3294.12|3302.4|3294.4|3302.4|3294.4|3300.38|3292.38|27
1620093860000|2021-05-04 02:04:20|3302.48|3294.48|3302.18|3294.18|3302.67|3294.67|3302.03|3294.03|26
1620093870000|2021-05-04 02:04:30|3302.28|3294.28|3300.99|3292.99|3302.42|3294.42|3300.99|3292.99|18
1620093880000|2021-05-04 02:04:40|3301.12|3293.12|3302.81|3294.81|3303.4|3295.4|3301.02|3293.02|26
1620093890000|2021-05-04 02:04:50|3302.9|3294.9|3302.21|3294.21|3303.4|3295.4|3301.84|3293.84|27
1620093900000|2021-05-04 02:05:00|3302.2|3294.2|3303.39|3295.39|3303.47|3295.47|3301.95|3293.95|20
1620093910000|2021-05-04 02:05:10|3303.48|3295.48|3304.11|3296.11|3304.16|3296.16|3303.48|3295.48|17
1620093920000|2021-05-04 02:05:20|3304.12|3296.12|3306.89|3298.89|3307.09|3299.09|3304.11|3296.11|21
1620093930000|2021-05-04 02:05:30|3306.97|3298.97|3308.53|3300.53|3308.87|3300.87|3306.97|3298.97|29
1620093940000|2021-05-04 02:05:40|3308.45|3300.45|3306.15|3298.15|3308.53|3300.53|3306.15|3298.15|27
1620093950000|2021-05-04 02:05:50|3307.07|3299.07|3306.53|3298.53|3307.25|3299.25|3305.97|3297.97|23
1620093960000|2021-05-04 02:06:00|3306.13|3298.13|3308.69|3300.69|3308.69|3300.69|3306.13|3298.13|28
1620093970000|2021-05-04 02:06:10|3308.56|3300.56|3307.94|3299.94|3308.56|3300.56|3307.53|3299.53|21
1620093980000|2021-05-04 02:06:20|3307.98|3299.98|3308.8|3300.8|3308.8|3300.8|3307.54|3299.54|24
1620093990000|2021-05-04 02:06:30|3309.27|3301.27|3309.94|3301.94|3309.95|3301.95|3307.94|3299.94|26
1620094000000|2021-05-04 02:06:40|3310.16|3302.16|3305.72|3297.72|3310.94|3302.94|3305.72|3297.72|23
1620094010000|2021-05-04 02:06:50|3305.54|3297.54|3306.57|3298.57|3307.3|3299.3|3305.54|3297.54|27
1620094020000|2021-05-04 02:07:00|3306.75|3298.75|3308.7|3300.7|3308.9|3300.9|3306.75|3298.75|20
1620094030000|2021-05-04 02:07:10|3308.49|3300.49|3306.75|3298.75|3308.58|3300.58|3306.75|3298.75|27
1620094040000|2021-05-04 02:07:20|3306.79|3298.79|3301.89|3293.89|3306.79|3298.79|3298.71|3290.71|27
1620094050000|2021-05-04 02:07:30|3302.03|3294.03|3301.3|3293.3|3303.39|3295.39|3301.2|3293.2|29
1620094060000|2021-05-04 02:07:40|3300.9|3292.9|3298.18|3290.18|3302.01|3294.01|3296.79|3288.79|27
1620094070000|2021-05-04 02:07:50|3298.13|3290.13|3302.37|3294.37|3302.77|3294.77|3297.95|3289.95|27
1620094080000|2021-05-04 02:08:00|3302.39|3294.39|3302.63|3294.63|3302.74|3294.74|3299.88|3291.88|26
1620094090000|2021-05-04 02:08:10|3302.34|3294.34|3301.69|3293.69|3302.68|3294.68|3301.37|3293.37|27
1620094100000|2021-05-04 02:08:20|3302.08|3294.08|3303.47|3295.47|3303.82|3295.82|3302.08|3294.08|28
1620094110000|2021-05-04 02:08:30|3303.6|3295.6|3303.16|3295.16|3303.63|3295.63|3302.93|3294.93|21
1620094120000|2021-05-04 02:08:40|3302.9|3294.9|3301.53|3293.53|3302.9|3294.9|3299.82|3291.82|28
1620094130000|2021-05-04 02:08:50|3301.92|3293.92|3300.54|3292.54|3302.03|3294.03|3300.45|3292.45|28
1620094140000|2021-05-04 02:09:00|3300.42|3292.42|3298.39|3290.39|3300.42|3292.42|3298.37|3290.37|29
1620094150000|2021-05-04 02:09:10|3297.77|3289.77|3298.05|3290.05|3299.76|3291.76|3297.77|3289.77|29
1620094160000|2021-05-04 02:09:20|3298.14|3290.14|3297.6|3289.6|3298.18|3290.18|3297.01|3289.01|24
1620094170000|2021-05-04 02:09:30|3297.61|3289.61|3298.48|3290.48|3300.79|3292.79|3297.56|3289.56|27
1620094180000|2021-05-04 02:09:40|3298.56|3290.56|3299.06|3291.06|3299.31|3291.31|3298.45|3290.45|25
1620094190000|2021-05-04 02:09:50|3299.11|3291.11|3299.03|3291.03|3299.36|3291.36|3299.03|3291.03|14
1620094200000|2021-05-04 02:10:00|3299.08|3291.08|3298.7|3290.7|3299.08|3291.08|3296.95|3288.95|27
1620094210000|2021-05-04 02:10:10|3298.66|3290.66|3296.2|3288.2|3298.77|3290.77|3296.09|3288.09|26
1620094220000|2021-05-04 02:10:20|3296.21|3288.21|3297.96|3289.96|3298.29|3290.29|3296.21|3288.21|28
1620094230000|2021-05-04 02:10:30|3298.03|3290.03|3296.21|3288.21|3298.55|3290.55|3296.2|3288.2|21
1620094240000|2021-05-04 02:10:40|3296.14|3288.14|3296.16|3288.16|3296.16|3288.16|3295.45|3287.45|25
1620094250000|2021-05-04 02:10:50|3296.15|3288.15|3297.02|3289.02|3297.02|3289.02|3295.49|3287.49|26
1620094260000|2021-05-04 02:11:00|3297.16|3289.16|3296.56|3288.56|3297.53|3289.53|3296.47|3288.47|21
1620094270000|2021-05-04 02:11:10|3296.55|3288.55|3297.96|3289.96|3298.59|3290.59|3296.53|3288.53|26
1620094280000|2021-05-04 02:11:20|3297.94|3289.94|3295.03|3287.03|3298.12|3290.12|3295.03|3287.03|22
1620094290000|2021-05-04 02:11:30|3294.98|3286.98|3294.66|3286.66|3296.9|3288.9|3294.66|3286.66|24
1620094300000|2021-05-04 02:11:40|3294.31|3286.31|3294.93|3286.93|3294.93|3286.93|3294.04|3286.04|27
1620094310000|2021-05-04 02:11:50|3294.92|3286.92|3294.83|3286.83|3295|3287|3294.57|3286.57|23
1620094320000|2021-05-04 02:12:00|3294.75|3286.75|3294.36|3286.36|3294.75|3286.75|3294.12|3286.12|23
1620094330000|2021-05-04 02:12:10|3294.32|3286.32|3294.19|3286.19|3294.55|3286.55|3293.15|3285.15|25
1620094340000|2021-05-04 02:12:20|3293.96|3285.96|3290.62|3282.62|3293.96|3285.96|3290.51|3282.51|25
1620094350000|2021-05-04 02:12:30|3290.59|3282.59|3290.08|3282.08|3290.63|3282.63|3289.46|3281.46|28
1620094360000|2021-05-04 02:12:40|3289.9|3281.9|3288.28|3280.28|3290.22|3282.22|3288.26|3280.26|27
1620094370000|2021-05-04 02:12:50|3288.19|3280.19|3287.92|3279.92|3289.15|3281.15|3287.17|3279.17|27
1620094380000|2021-05-04 02:13:00|3287.66|3279.66|3289.15|3281.15|3289.15|3281.15|3287.03|3279.03|28
1620094390000|2021-05-04 02:13:10|3289.13|3281.13|3291.74|3283.74|3291.74|3283.74|3289.13|3281.13|28
1620094400000|2021-05-04 02:13:20|3291.81|3283.81|3288.55|3280.55|3292.44|3284.44|3288.54|3280.54|28
1620094410000|2021-05-04 02:13:30|3288.57|3280.57|3288.86|3280.86|3290.12|3282.12|3288.35|3280.35|28
1620094420000|2021-05-04 02:13:40|3288.69|3280.69|3291.17|3283.17|3291.43|3283.43|3288.69|3280.69|28
1620094430000|2021-05-04 02:13:50|3291.25|3283.25|3293.43|3285.43|3293.53|3285.53|3291.18|3283.18|28
1620094440000|2021-05-04 02:14:00|3293.44|3285.44|3291.74|3283.74|3293.44|3285.44|3291.59|3283.59|26
1620094450000|2021-05-04 02:14:10|3290.79|3282.79|3291.95|3283.95|3293.38|3285.38|3290.43|3282.43|23
1620094460000|2021-05-04 02:14:20|3291.98|3283.98|3293.8|3285.8|3294|3286|3291.8|3283.8|28
1620094470000|2021-05-04 02:14:30|3293.75|3285.75|3293.63|3285.63|3293.84|3285.84|3292.96|3284.96|20
1620094480000|2021-05-04 02:14:40|3293.78|3285.78|3291.1|3283.1|3293.78|3285.78|3291.1|3283.1|27
1620094490000|2021-05-04 02:14:50|3290.79|3282.79|3291.31|3283.31|3293.01|3285.01|3290.33|3282.33|26
1620094500000|2021-05-04 02:15:00|3291.19|3283.19|3290.52|3282.52|3291.48|3283.48|3289.51|3281.51|26
1620094510000|2021-05-04 02:15:10|3289.79|3281.79|3289.7|3281.7|3291.27|3283.27|3289.39|3281.39|28
1620094520000|2021-05-04 02:15:20|3289.68|3281.68|3288.07|3280.07|3289.68|3281.68|3288.07|3280.07|26
1620094530000|2021-05-04 02:15:30|3287.96|3279.96|3286.14|3278.14|3287.96|3279.96|3285.39|3277.39|28
1620094540000|2021-05-04 02:15:40|3286.1|3278.1|3285.1|3277.1|3287.36|3279.36|3284.99|3276.99|29
1620094550000|2021-05-04 02:15:50|3285.03|3277.03|3284.83|3276.83|3286.16|3278.16|3284.68|3276.68|27
1620094560000|2021-05-04 02:16:00|3284.77|3276.77|3283.69|3275.69|3284.84|3276.84|3283.21|3275.21|27
1620094570000|2021-05-04 02:16:10|3283.59|3275.59|3284.51|3276.51|3284.55|3276.55|3283.59|3275.59|28
1620094580000|2021-05-04 02:16:20|3284.61|3276.61|3283.47|3275.47|3285.03|3277.03|3283.47|3275.47|24
1620094590000|2021-05-04 02:16:30|3283.48|3275.48|3283.39|3275.39|3283.88|3275.88|3283.36|3275.36|23
1620094600000|2021-05-04 02:16:40|3283.36|3275.36|3283.17|3275.17|3283.41|3275.41|3283.14|3275.14|24
1620094610000|2021-05-04 02:16:50|3283.25|3275.25|3284.11|3276.11|3284.35|3276.35|3283.25|3275.25|19
1620094620000|2021-05-04 02:17:00|3283.63|3275.63|3283.01|3275.01|3283.63|3275.63|3283.01|3275.01|18
1620094630000|2021-05-04 02:17:10|3282.88|3274.88|3279.41|3271.41|3282.88|3274.88|3277.79|3269.79|27
1620094640000|2021-05-04 02:17:20|3279.55|3271.55|3277.43|3269.43|3279.64|3271.64|3277.18|3269.18|29
1620094650000|2021-05-04 02:17:30|3277.54|3269.54|3277.12|3269.12|3277.61|3269.61|3277.04|3269.04|25
1620094660000|2021-05-04 02:17:40|3277.14|3269.14|3280.9|3272.9|3280.9|3272.9|3276.74|3268.74|23
1620094670000|2021-05-04 02:17:50|3280.6|3272.6|3281.89|3273.89|3281.93|3273.93|3278.96|3270.96|27
1620094680000|2021-05-04 02:18:00|3281.99|3273.99|3277.55|3269.55|3281.99|3273.99|3277.55|3269.55|28
1620094690000|2021-05-04 02:18:10|3277.87|3269.87|3277.14|3269.14|3278.63|3270.63|3276.72|3268.72|28
1620094700000|2021-05-04 02:18:20|3277.63|3269.63|3278.75|3270.75|3278.75|3270.75|3276.93|3268.93|26
1620094710000|2021-05-04 02:18:30|3278.67|3270.67|3271.78|3263.78|3278.84|3270.84|3271.78|3263.78|27
1620094720000|2021-05-04 02:18:40|3271.66|3263.66|3268.53|3260.53|3272.69|3264.69|3267.83|3259.83|27
1620094730000|2021-05-04 02:18:50|3268.5|3260.5|3266.45|3258.45|3269.39|3261.39|3265.82|3257.82|27
1620094740000|2021-05-04 02:19:00|3266.54|3258.54|3265.16|3257.16|3268.03|3260.03|3265.16|3257.16|28
1620094750000|2021-05-04 02:19:10|3265.17|3257.17|3264.87|3256.87|3266|3258|3263.22|3255.22|27
1620094760000|2021-05-04 02:19:20|3264.89|3256.89|3266.66|3258.66|3266.92|3258.92|3263.8|3255.8|28
1620094770000|2021-05-04 02:19:30|3266.68|3258.68|3265.03|3257.03|3266.68|3258.68|3264.31|3256.31|28
1620094780000|2021-05-04 02:19:40|3264.71|3256.71|3263.63|3255.63|3265.18|3257.18|3263.07|3255.07|26
1620094790000|2021-05-04 02:19:50|3263.82|3255.82|3264.23|3256.23|3264.39|3256.39|3262.46|3254.46|27
1620094800000|2021-05-04 02:20:00|3264.31|3256.31|3262.67|3254.67|3264.31|3256.31|3262.52|3254.52|25
1620094810000|2021-05-04 02:20:10|3262.66|3254.66|3258.19|3250.19|3262.72|3254.72|3258.17|3250.17|28
1620094820000|2021-05-04 02:20:20|3257.47|3249.47|3256.64|3248.64|3257.95|3249.95|3256.35|3248.35|28
1620094830000|2021-05-04 02:20:30|3256.32|3248.32|3254.92|3246.92|3256.32|3248.32|3254.89|3246.89|28
1620094840000|2021-05-04 02:20:40|3255.21|3247.21|3255.34|3247.34|3255.88|3247.88|3254.28|3246.28|26
1620094850000|2021-05-04 02:20:50|3255.32|3247.32|3254.79|3246.79|3255.41|3247.41|3254.44|3246.44|29
1620094860000|2021-05-04 02:21:00|3254.63|3246.63|3251.11|3243.11|3254.64|3246.64|3250.6|3242.6|25
1620094870000|2021-05-04 02:21:10|3250.92|3242.92|3253.07|3245.07|3253.43|3245.43|3250.67|3242.67|29
1620094880000|2021-05-04 02:21:20|3252.86|3244.86|3249.61|3241.61|3253.8|3245.8|3249.61|3241.61|29
1620094890000|2021-05-04 02:21:30|3249.83|3241.83|3250.24|3242.24|3250.35|3242.35|3249.15|3241.15|28
1620094900000|2021-05-04 02:21:40|3249.85|3241.85|3250.82|3242.82|3250.82|3242.82|3249.22|3241.22|29
1620094910000|2021-05-04 02:21:50|3250.57|3242.57|3251.49|3243.49|3251.68|3243.68|3249.81|3241.81|28
1620094920000|2021-05-04 02:22:00|3251.51|3243.51|3251.07|3243.07|3251.93|3243.93|3249.78|3241.78|27
1620094930000|2021-05-04 02:22:10|3251.38|3243.38|3248.86|3240.86|3251.38|3243.38|3248.86|3240.86|27
1620094940000|2021-05-04 02:22:20|3248.76|3240.76|3247.66|3239.66|3249.79|3241.79|3247.66|3239.66|27
1620094950000|2021-05-04 02:22:30|3247.76|3239.76|3244.15|3236.15|3247.76|3239.76|3242.46|3234.46|28
1620094960000|2021-05-04 02:22:40|3243.9|3235.9|3240.98|3232.98|3244.84|3236.84|3240.98|3232.98|29
1620094970000|2021-05-04 02:22:50|3240.77|3232.77|3243.07|3235.07|3243.07|3235.07|3239.15|3231.15|27
1620094980000|2021-05-04 02:23:00|3242.64|3234.64|3248.45|3240.45|3248.52|3240.52|3242.64|3234.64|28
1620094990000|2021-05-04 02:23:10|3248.43|3240.43|3246.95|3238.95|3249.39|3241.39|3246.34|3238.34|28
1620095000000|2021-05-04 02:23:20|3247.69|3239.69|3248.55|3240.55|3248.55|3240.55|3245.71|3237.71|29
1620095010000|2021-05-04 02:23:30|3248.61|3240.61|3250.55|3242.55|3250.92|3242.92|3248.61|3240.61|28
1620095020000|2021-05-04 02:23:40|3250.48|3242.48|3249.92|3241.92|3250.65|3242.65|3249.23|3241.23|29
1620095030000|2021-05-04 02:23:50|3250.15|3242.15|3251.39|3243.39|3251.78|3243.78|3249.89|3241.89|29
1620095040000|2021-05-04 02:24:00|3251.89|3243.89|3252.12|3244.12|3253.63|3245.63|3251.89|3243.89|26
1620095050000|2021-05-04 02:24:10|3252.29|3244.29|3253.55|3245.55|3253.55|3245.55|3252.29|3244.29|24
1620095060000|2021-05-04 02:24:20|3253.95|3245.95|3254.47|3246.47|3254.47|3246.47|3253.32|3245.32|26
1620095070000|2021-05-04 02:24:30|3254.48|3246.48|3249.39|3241.39|3254.81|3246.81|3249.39|3241.39|28
1620095080000|2021-05-04 02:24:40|3249.59|3241.59|3248.34|3240.34|3249.59|3241.59|3247.64|3239.64|27
1620095090000|2021-05-04 02:24:50|3248.33|3240.33|3248.61|3240.61|3249.16|3241.16|3247.64|3239.64|26
1620095100000|2021-05-04 02:25:00|3248.5|3240.5|3245.66|3237.66|3248.69|3240.69|3245.57|3237.57|29
1620095110000|2021-05-04 02:25:10|3245.31|3237.31|3237.47|3229.47|3245.33|3237.33|3237.47|3229.47|26
1620095120000|2021-05-04 02:25:20|3237.24|3229.24|3235.99|3227.99|3237.24|3229.24|3234.56|3226.56|29
1620095130000|2021-05-04 02:25:30|3235.97|3227.97|3236.9|3228.9|3236.9|3228.9|3234.59|3226.59|28
1620095140000|2021-05-04 02:25:40|3236.78|3228.78|3236.65|3228.65|3236.89|3228.89|3234.48|3226.48|29
1620095150000|2021-05-04 02:25:50|3236.43|3228.43|3240.2|3232.2|3241.41|3233.41|3235.95|3227.95|28
1620095160000|2021-05-04 02:26:00|3240.22|3232.22|3242.16|3234.16|3243.49|3235.49|3240.22|3232.22|25
1620095170000|2021-05-04 02:26:10|3243.81|3235.81|3243.45|3235.45|3245.13|3237.13|3242.67|3234.67|26
1620095180000|2021-05-04 02:26:20|3244.09|3236.09|3243.8|3235.8|3245.12|3237.12|3241.51|3233.51|27
1620095190000|2021-05-04 02:26:30|3243.22|3235.22|3242.98|3234.98|3245.23|3237.23|3242.25|3234.25|27
1620095200000|2021-05-04 02:26:40|3242.61|3234.61|3242.85|3234.85|3242.98|3234.98|3242.11|3234.11|27
1620095210000|2021-05-04 02:26:50|3242.58|3234.58|3242.78|3234.78|3243.14|3235.14|3239.6|3231.6|28
1620095220000|2021-05-04 02:27:00|3244.15|3236.15|3248|3240|3248|3240|3243.76|3235.76|28
1620095230000|2021-05-04 02:27:10|3248.35|3240.35|3251.21|3243.21|3251.22|3243.22|3248.15|3240.15|25
1620095240000|2021-05-04 02:27:20|3250.79|3242.79|3250.55|3242.55|3250.79|3242.79|3248.31|3240.31|28
1620095250000|2021-05-04 02:27:30|3250.06|3242.06|3252.8|3244.8|3252.9|3244.9|3250.03|3242.03|28
1620095260000|2021-05-04 02:27:40|3252.83|3244.83|3253.42|3245.42|3253.47|3245.47|3252.57|3244.57|25
1620095270000|2021-05-04 02:27:50|3253.25|3245.25|3253.01|3245.01|3253.32|3245.32|3252.07|3244.07|28
1620095280000|2021-05-04 02:28:00|3253.09|3245.09|3252.92|3244.92|3254.55|3246.55|3252.82|3244.82|28
1620095290000|2021-05-04 02:28:10|3252.9|3244.9|3251.83|3243.83|3253.34|3245.34|3251.83|3243.83|26
1620095300000|2021-05-04 02:28:20|3251.39|3243.39|3247.1|3239.1|3251.39|3243.39|3244.16|3236.16|28
1620095310000|2021-05-04 02:28:30|3247.11|3239.11|3247.85|3239.85|3247.85|3239.85|3244.48|3236.48|29
1620095320000|2021-05-04 02:28:40|3247.44|3239.44|3245.43|3237.43|3247.44|3239.44|3244.19|3236.19|28
1620095330000|2021-05-04 02:28:50|3245.66|3237.66|3251.59|3243.59|3251.75|3243.75|3245.57|3237.57|28
1620095340000|2021-05-04 02:29:00|3251.68|3243.68|3252.25|3244.25|3253.24|3245.24|3250.69|3242.69|27
1620095350000|2021-05-04 02:29:10|3252.22|3244.22|3246.98|3238.98|3252.22|3244.22|3246.69|3238.69|29
1620095360000|2021-05-04 02:29:20|3246.88|3238.88|3244.64|3236.64|3247.81|3239.81|3244.64|3236.64|28
1620095370000|2021-05-04 02:29:30|3244.28|3236.28|3245.92|3237.92|3246.71|3238.71|3244.22|3236.22|27
1620095380000|2021-05-04 02:29:40|3245.8|3237.8|3245.58|3237.58|3247.76|3239.76|3245.53|3237.53|26
1620095390000|2021-05-04 02:29:50|3245.48|3237.48|3244.01|3236.01|3245.71|3237.71|3243.48|3235.48|29
1620095400000|2021-05-04 02:30:00|3243.9|3235.9|3240.18|3232.18|3243.9|3235.9|3239.87|3231.87|28
1620095410000|2021-05-04 02:30:10|3240|3232|3243.61|3235.61|3246.25|3238.25|3240|3232|29
1620095420000|2021-05-04 02:30:20|3243.23|3235.23|3242.39|3234.39|3245.31|3237.31|3241.85|3233.85|26
1620095430000|2021-05-04 02:30:30|3241.95|3233.95|3242.38|3234.38|3244.34|3236.34|3241.88|3233.88|28
1620095440000|2021-05-04 02:30:40|3242.53|3234.53|3242.45|3234.45|3242.57|3234.57|3241.45|3233.45|27
1620095450000|2021-05-04 02:30:50|3242.44|3234.44|3242.6|3234.6|3242.6|3234.6|3242.23|3234.23|25
1620095460000|2021-05-04 02:31:00|3242.93|3234.93|3251.85|3243.85|3251.85|3243.85|3242.93|3234.93|29
1620095470000|2021-05-04 02:31:10|3252.01|3244.01|3250.88|3242.88|3252.54|3244.54|3250.28|3242.28|28
1620095480000|2021-05-04 02:31:20|3250.27|3242.27|3252.04|3244.04|3252.04|3244.04|3250.27|3242.27|28
1620095490000|2021-05-04 02:31:30|3251.92|3243.92|3253.61|3245.61|3253.61|3245.61|3251.81|3243.81|27
1620095500000|2021-05-04 02:31:40|3254|3246|3253.57|3245.57|3254.53|3246.53|3252.06|3244.06|28
1620095510000|2021-05-04 02:31:50|3254.32|3246.32|3254.69|3246.69|3254.85|3246.85|3252.81|3244.81|26
1620095520000|2021-05-04 02:32:00|3254.76|3246.76|3252.41|3244.41|3254.85|3246.85|3251.22|3243.22|26
1620095530000|2021-05-04 02:32:10|3252.45|3244.45|3252.6|3244.6|3253.32|3245.32|3251.54|3243.54|28
1620095540000|2021-05-04 02:32:20|3252.49|3244.49|3251.84|3243.84|3252.87|3244.87|3251.81|3243.81|26
1620095550000|2021-05-04 02:32:30|3251.62|3243.62|3253.6|3245.6|3253.72|3245.72|3249.35|3241.35|29
1620095560000|2021-05-04 02:32:40|3253.26|3245.26|3248.56|3240.56|3253.95|3245.95|3248.56|3240.56|28
1620095570000|2021-05-04 02:32:50|3248.71|3240.71|3252.01|3244.01|3252.59|3244.59|3248.71|3240.71|29
1620095580000|2021-05-04 02:33:00|3251.14|3243.14|3254.76|3246.76|3255.44|3247.44|3251.14|3243.14|27
1620095590000|2021-05-04 02:33:10|3255.33|3247.33|3257.94|3249.94|3257.94|3249.94|3255.33|3247.33|26
1620095600000|2021-05-04 02:33:20|3258.05|3250.05|3259.69|3251.69|3259.82|3251.82|3257.61|3249.61|25
1620095610000|2021-05-04 02:33:30|3259.67|3251.67|3260.19|3252.19|3261.18|3253.18|3259.6|3251.6|26
1620095620000|2021-05-04 02:33:40|3260.33|3252.33|3265.53|3257.53|3266.03|3258.03|3260.33|3252.33|28
1620095630000|2021-05-04 02:33:50|3265.17|3257.17|3273.3|3265.3|3273.3|3265.3|3263.73|3255.73|29
1620095640000|2021-05-04 02:34:00|3273.56|3265.56|3277.49|3269.49|3278.28|3270.28|3273.55|3265.55|28
1620095650000|2021-05-04 02:34:10|3278.11|3270.11|3277.95|3269.95|3278.11|3270.11|3274.87|3266.87|29
1620095660000|2021-05-04 02:34:20|3278.33|3270.33|3273.02|3265.02|3278.33|3270.33|3272.7|3264.7|28
1620095670000|2021-05-04 02:34:30|3274.02|3266.02|3273.87|3265.87|3274.93|3266.93|3273.87|3265.87|28
1620095680000|2021-05-04 02:34:40|3273.31|3265.31|3271.46|3263.46|3274.36|3266.36|3271.46|3263.46|28
1620095690000|2021-05-04 02:34:50|3271.76|3263.76|3272.52|3264.52|3273.57|3265.57|3270.92|3262.92|28
1620095700000|2021-05-04 02:35:00|3272.17|3264.17|3272.26|3264.26|3272.38|3264.38|3271.9|3263.9|28
1620095710000|2021-05-04 02:35:10|3272.23|3264.23|3271.04|3263.04|3272.23|3264.23|3271.03|3263.03|23
1620095720000|2021-05-04 02:35:20|3270.88|3262.88|3265.51|3257.51|3271.51|3263.51|3265.45|3257.45|27
1620095730000|2021-05-04 02:35:30|3265.45|3257.45|3266.99|3258.99|3268.43|3260.43|3265.45|3257.45|26
1620095740000|2021-05-04 02:35:40|3266.83|3258.83|3269.71|3261.71|3270.31|3262.31|3266.77|3258.77|26
1620095750000|2021-05-04 02:35:50|3269.74|3261.74|3270.79|3262.79|3271.19|3263.19|3268.43|3260.43|26
1620095760000|2021-05-04 02:36:00|3270.94|3262.94|3271.07|3263.07|3272.14|3264.14|3270.83|3262.83|28
1620095770000|2021-05-04 02:36:10|3271.09|3263.09|3270.54|3262.54|3271.56|3263.56|3270.34|3262.34|26
1620095780000|2021-05-04 02:36:20|3270.44|3262.44|3266.64|3258.64|3270.44|3262.44|3266.64|3258.64|29
1620095790000|2021-05-04 02:36:30|3266.48|3258.48|3266.52|3258.52|3268.01|3260.01|3265.07|3257.07|28
1620095800000|2021-05-04 02:36:40|3266.59|3258.59|3266.59|3258.59|3267.08|3259.08|3266.41|3258.41|25
1620095810000|2021-05-04 02:36:50|3266.79|3258.79|3266.72|3258.72|3267.17|3259.17|3266.49|3258.49|27
1620095820000|2021-05-04 02:37:00|3266.93|3258.93|3266.97|3258.97|3267.15|3259.15|3265.74|3257.74|21
1620095830000|2021-05-04 02:37:10|3266.95|3258.95|3266.72|3258.72|3266.96|3258.96|3266.46|3258.46|22
1620095840000|2021-05-04 02:37:20|3266.77|3258.77|3261.57|3253.57|3266.84|3258.84|3261.57|3253.57|28
1620095850000|2021-05-04 02:37:30|3261.84|3253.84|3264.21|3256.21|3265.12|3257.12|3261.84|3253.84|28
1620095860000|2021-05-04 02:37:40|3263.73|3255.73|3262.09|3254.09|3263.91|3255.91|3262.05|3254.05|28
1620095870000|2021-05-04 02:37:50|3262.06|3254.06|3265.51|3257.51|3265.51|3257.51|3261.86|3253.86|27
1620095880000|2021-05-04 02:38:00|3265.5|3257.5|3266.71|3258.71|3268.09|3260.09|3264.5|3256.5|27
1620095890000|2021-05-04 02:38:10|3266.8|3258.8|3262.42|3254.42|3267.02|3259.02|3262.06|3254.06|26
1620095900000|2021-05-04 02:38:20|3262.18|3254.18|3263.34|3255.34|3263.68|3255.68|3261.54|3253.54|28
1620095910000|2021-05-04 02:38:30|3263.3|3255.3|3264.2|3256.2|3264.3|3256.3|3261.77|3253.77|26
1620095920000|2021-05-04 02:38:40|3264.31|3256.31|3264.12|3256.12|3265.01|3257.01|3263.56|3255.56|23
1620095930000|2021-05-04 02:38:50|3264.05|3256.05|3262.1|3254.1|3264.05|3256.05|3261.79|3253.79|26
1620095940000|2021-05-04 02:39:00|3262.07|3254.07|3262.47|3254.47|3264.25|3256.25|3261.99|3253.99|24
1620095950000|2021-05-04 02:39:10|3262.53|3254.53|3262.73|3254.73|3263.93|3255.93|3262.28|3254.28|27
1620095960000|2021-05-04 02:39:20|3262.59|3254.59|3263.43|3255.43|3263.8|3255.8|3262.33|3254.33|25
1620095970000|2021-05-04 02:39:30|3263.63|3255.63|3263.78|3255.78|3263.91|3255.91|3263.52|3255.52|26
1620095980000|2021-05-04 02:39:40|3263.76|3255.76|3263.19|3255.19|3264.19|3256.19|3263.19|3255.19|22
1620095990000|2021-05-04 02:39:50|3262.78|3254.78|3262.2|3254.2|3263.38|3255.38|3262.12|3254.12|23
1620096000000|2021-05-04 02:40:00|3262.36|3254.36|3261.65|3253.65|3262.5|3254.5|3261.61|3253.61|24
1620096010000|2021-05-04 02:40:10|3262.16|3254.16|3262.1|3254.1|3262.22|3254.22|3261.92|3253.92|19
1620096020000|2021-05-04 02:40:20|3262.21|3254.21|3261.92|3253.92|3262.44|3254.44|3261.92|3253.92|24
1620096030000|2021-05-04 02:40:30|3261.88|3253.88|3258.65|3250.65|3261.88|3253.88|3258.65|3250.65|26
1620096040000|2021-05-04 02:40:40|3258.44|3250.44|3257.43|3249.43|3258.59|3250.59|3256.1|3248.1|26
1620096050000|2021-05-04 02:40:50|3257.44|3249.44|3257.24|3249.24|3257.97|3249.97|3257.2|3249.2|24
1620096060000|2021-05-04 02:41:00|3257.06|3249.06|3254.55|3246.55|3257.06|3249.06|3254.03|3246.03|27
1620096070000|2021-05-04 02:41:10|3254.44|3246.44|3256.68|3248.68|3256.73|3248.73|3254.44|3246.44|29
1620096080000|2021-05-04 02:41:20|3256.42|3248.42|3254.17|3246.17|3257.1|3249.1|3254.04|3246.04|25
1620096090000|2021-05-04 02:41:30|3254.11|3246.11|3255.05|3247.05|3256.15|3248.15|3254.02|3246.02|26
1620096100000|2021-05-04 02:41:40|3255.06|3247.06|3254.95|3246.95|3256.78|3248.78|3254.76|3246.76|27
1620096110000|2021-05-04 02:41:50|3254.62|3246.62|3254.3|3246.3|3255.89|3247.89|3254.3|3246.3|24
1620096120000|2021-05-04 02:42:00|3254.53|3246.53|3255.97|3247.97|3256.31|3248.31|3254.53|3246.53|26
1620096130000|2021-05-04 02:42:10|3256.02|3248.02|3259.65|3251.65|3260|3252|3256.02|3248.02|24
1620096140000|2021-05-04 02:42:20|3260.14|3252.14|3260.72|3252.72|3262.02|3254.02|3259.14|3251.14|27
1620096150000|2021-05-04 02:42:30|3261.48|3253.48|3261.22|3253.22|3261.56|3253.56|3259.53|3251.53|22
1620096160000|2021-05-04 02:42:40|3261.03|3253.03|3258.53|3250.53|3261.03|3253.03|3258.43|3250.43|26
1620096170000|2021-05-04 02:42:50|3259.19|3251.19|3255.91|3247.91|3259.32|3251.32|3255.91|3247.91|27
1620096180000|2021-05-04 02:43:00|3256.21|3248.21|3254.48|3246.48|3256.21|3248.21|3254.05|3246.05|25
1620096190000|2021-05-04 02:43:10|3254.73|3246.73|3255.32|3247.32|3255.73|3247.73|3254.73|3246.73|29
1620096200000|2021-05-04 02:43:20|3255.31|3247.31|3252.61|3244.61|3255.35|3247.35|3252.61|3244.61|28
1620096210000|2021-05-04 02:43:30|3252.57|3244.57|3252.6|3244.6|3252.61|3244.61|3252.34|3244.34|23
1620096220000|2021-05-04 02:43:40|3252.51|3244.51|3254.73|3246.73|3255.86|3247.86|3252.5|3244.5|27
1620096230000|2021-05-04 02:43:50|3254.36|3246.36|3253.12|3245.12|3254.36|3246.36|3252.08|3244.08|27
1620096240000|2021-05-04 02:44:00|3252.72|3244.72|3252.71|3244.71|3253.2|3245.2|3252.46|3244.46|29
1620096250000|2021-05-04 02:44:10|3252.75|3244.75|3254.73|3246.73|3254.85|3246.85|3252.61|3244.61|23
1620096260000|2021-05-04 02:44:20|3255.09|3247.09|3255.33|3247.33|3257.38|3249.38|3255.09|3247.09|27
1620096270000|2021-05-04 02:44:30|3255.36|3247.36|3258.35|3250.35|3258.35|3250.35|3255.36|3247.36|25
1620096280000|2021-05-04 02:44:40|3258.54|3250.54|3256.38|3248.38|3258.61|3250.61|3256.38|3248.38|22
1620096290000|2021-05-04 02:44:50|3256.19|3248.19|3256.93|3248.93|3257.73|3249.73|3255.82|3247.82|28
1620096300000|2021-05-04 02:45:00|3256.36|3248.36|3258.03|3250.03|3258.15|3250.15|3256.36|3248.36|26
1620096310000|2021-05-04 02:45:10|3258.06|3250.06|3263.81|3255.81|3263.81|3255.81|3258.06|3250.06|28
1620096320000|2021-05-04 02:45:20|3263.67|3255.67|3261.42|3253.42|3263.67|3255.67|3261.42|3253.42|25
1620096330000|2021-05-04 02:45:30|3261.6|3253.6|3262.27|3254.27|3262.85|3254.85|3261.56|3253.56|25
1620096340000|2021-05-04 02:45:40|3262.47|3254.47|3261.61|3253.61|3262.6|3254.6|3261.02|3253.02|25
1620096350000|2021-05-04 02:45:50|3261.89|3253.89|3262.71|3254.71|3262.96|3254.96|3261.58|3253.58|26
1620096360000|2021-05-04 02:46:00|3262.31|3254.31|3263.41|3255.41|3263.43|3255.43|3261.53|3253.53|23
1620096370000|2021-05-04 02:46:10|3263.42|3255.42|3263.36|3255.36|3263.42|3255.42|3262.89|3254.89|19
1620096380000|2021-05-04 02:46:20|3263.35|3255.35|3263.63|3255.63|3263.98|3255.98|3263.34|3255.34|26
1620096390000|2021-05-04 02:46:30|3263.62|3255.62|3263.8|3255.8|3263.89|3255.89|3263.55|3255.55|19
1620096400000|2021-05-04 02:46:40|3263.74|3255.74|3263.83|3255.83|3263.83|3255.83|3263.06|3255.06|24
1620096410000|2021-05-04 02:46:50|3263.81|3255.81|3263.69|3255.69|3263.81|3255.81|3263.31|3255.31|27
1620096420000|2021-05-04 02:47:00|3263.79|3255.79|3263.39|3255.39|3263.98|3255.98|3263.12|3255.12|27
1620096430000|2021-05-04 02:47:10|3262.57|3254.57|3258.73|3250.73|3262.57|3254.57|3258.5|3250.5|29
1620096440000|2021-05-04 02:47:20|3258.68|3250.68|3254.94|3246.94|3258.75|3250.75|3254.22|3246.22|27
1620096450000|2021-05-04 02:47:30|3255.32|3247.32|3256.06|3248.06|3256.94|3248.94|3253.82|3245.82|29
1620096460000|2021-05-04 02:47:40|3256.7|3248.7|3252.59|3244.59|3257.13|3249.13|3252.59|3244.59|28
1620096470000|2021-05-04 02:47:50|3251.91|3243.91|3249.43|3241.43|3251.91|3243.91|3249.38|3241.38|28
1620096480000|2021-05-04 02:48:00|3249.64|3241.64|3251.37|3243.37|3251.37|3243.37|3248.9|3240.9|27
1620096490000|2021-05-04 02:48:10|3252.05|3244.05|3252.15|3244.15|3252.7|3244.7|3251.34|3243.34|29
1620096500000|2021-05-04 02:48:20|3251.13|3243.13|3258.52|3250.52|3258.86|3250.86|3250.69|3242.69|29
1620096510000|2021-05-04 02:48:30|3258.89|3250.89|3259.72|3251.72|3260.22|3252.22|3256.05|3248.05|28
1620096520000|2021-05-04 02:48:40|3259.29|3251.29|3257.31|3249.31|3259.67|3251.67|3257.18|3249.18|28
1620096530000|2021-05-04 02:48:50|3257.53|3249.53|3254.1|3246.1|3257.53|3249.53|3253.9|3245.9|26
1620096540000|2021-05-04 02:49:00|3254.11|3246.11|3253.44|3245.44|3254.24|3246.24|3252.78|3244.78|27
1620096550000|2021-05-04 02:49:10|3254.48|3246.48|3255.56|3247.56|3256.39|3248.39|3254.48|3246.48|25
1620096560000|2021-05-04 02:49:20|3255.68|3247.68|3253.23|3245.23|3255.68|3247.68|3252.66|3244.66|27
1620096570000|2021-05-04 02:49:30|3252.75|3244.75|3253.38|3245.38|3254.3|3246.3|3252.7|3244.7|27
1620096580000|2021-05-04 02:49:40|3253.32|3245.32|3251.82|3243.82|3253.32|3245.32|3251.82|3243.82|26
1620096590000|2021-05-04 02:49:50|3251.03|3243.03|3250.28|3242.28|3251.03|3243.03|3248.2|3240.2|29
1620096600000|2021-05-04 02:50:00|3250.63|3242.63|3249.62|3241.62|3252.48|3244.48|3249.58|3241.58|28
1620096610000|2021-05-04 02:50:10|3249.76|3241.76|3250.05|3242.05|3251.81|3243.81|3249.38|3241.38|26
1620096620000|2021-05-04 02:50:20|3250.09|3242.09|3248.8|3240.8|3250.1|3242.1|3248.36|3240.36|26
1620096630000|2021-05-04 02:50:30|3248.82|3240.82|3244.83|3236.83|3248.82|3240.82|3244.83|3236.83|27
1620096640000|2021-05-04 02:50:40|3244.62|3236.62|3243.51|3235.51|3244.62|3236.62|3243.14|3235.14|27
1620096650000|2021-05-04 02:50:50|3243.62|3235.62|3240.98|3232.98|3243.62|3235.62|3240.15|3232.15|29
1620096660000|2021-05-04 02:51:00|3241.21|3233.21|3238.93|3230.93|3241.35|3233.35|3238.1|3230.1|27
1620096670000|2021-05-04 02:51:10|3238.32|3230.32|3238.03|3230.03|3239.41|3231.41|3235.48|3227.48|28
1620096680000|2021-05-04 02:51:20|3237.01|3229.01|3233.09|3225.09|3237.01|3229.01|3231.27|3223.27|28
1620096690000|2021-05-04 02:51:30|3234.12|3226.12|3238.22|3230.22|3238.34|3230.34|3234.12|3226.12|28
1620096700000|2021-05-04 02:51:40|3237.94|3229.94|3233.74|3225.74|3237.94|3229.94|3232.73|3224.73|29
1620096710000|2021-05-04 02:51:50|3233.62|3225.62|3233.88|3225.88|3234.38|3226.38|3233.35|3225.35|28
1620096720000|2021-05-04 02:52:00|3233.54|3225.54|3234.72|3226.72|3234.91|3226.91|3232.85|3224.85|28
1620096730000|2021-05-04 02:52:10|3234.51|3226.51|3234.49|3226.49|3234.57|3226.57|3234.03|3226.03|26
1620096740000|2021-05-04 02:52:20|3234.65|3226.65|3238.33|3230.33|3238.33|3230.33|3234.65|3226.65|26
1620096750000|2021-05-04 02:52:30|3238.24|3230.24|3240.81|3232.81|3243.8|3235.8|3238.24|3230.24|29
1620096760000|2021-05-04 02:52:40|3240.55|3232.55|3241.36|3233.36|3242.26|3234.26|3237.95|3229.95|28
1620096770000|2021-05-04 02:52:50|3240.64|3232.64|3236.72|3228.72|3241.32|3233.32|3236.3|3228.3|25
1620096780000|2021-05-04 02:53:00|3237.83|3229.83|3236.12|3228.12|3238.62|3230.62|3236.12|3228.12|27
1620096790000|2021-05-04 02:53:10|3235.58|3227.58|3232.91|3224.91|3235.58|3227.58|3232.85|3224.85|27
1620096800000|2021-05-04 02:53:20|3233|3225|3233.1|3225.1|3233.93|3225.93|3232.9|3224.9|29
1620096810000|2021-05-04 02:53:30|3233.03|3225.03|3231.12|3223.12|3233.91|3225.91|3231.12|3223.12|27
1620096820000|2021-05-04 02:53:40|3231.13|3223.13|3229.75|3221.75|3231.13|3223.13|3229.44|3221.44|29
1620096830000|2021-05-04 02:53:50|3229.58|3221.58|3224.94|3216.94|3229.58|3221.58|3224.08|3216.08|26
1620096840000|2021-05-04 02:54:00|3224.92|3216.92|3232.76|3224.76|3233.94|3225.94|3224.33|3216.33|29
1620096850000|2021-05-04 02:54:10|3231.33|3223.33|3236.71|3228.71|3237.74|3229.74|3230.79|3222.79|27
1620096860000|2021-05-04 02:54:20|3236.29|3228.29|3238.39|3230.39|3238.8|3230.8|3234.59|3226.59|29
1620096870000|2021-05-04 02:54:30|3238.29|3230.29|3235.96|3227.96|3239.07|3231.07|3235.22|3227.22|27
1620096880000|2021-05-04 02:54:40|3236.04|3228.04|3234.12|3226.12|3236.4|3228.4|3232.26|3224.77|28
1620096890000|2021-05-04 02:54:50|3233.88|3225.88|3235.19|3227.19|3236.19|3228.19|3233.63|3225.63|27
1620096900000|2021-05-04 02:55:00|3235.1|3227.1|3235.31|3227.31|3237.05|3229.05|3234.87|3226.87|29
1620096910000|2021-05-04 02:55:10|3235.46|3227.46|3236.05|3228.05|3236.18|3228.18|3233.98|3225.98|29
1620096920000|2021-05-04 02:55:20|3235.96|3227.96|3232.27|3224.27|3235.96|3227.96|3232.05|3224.05|28
1620096930000|2021-05-04 02:55:30|3232.88|3224.88|3229.42|3221.42|3233.36|3225.36|3228.68|3220.68|29
1620096940000|2021-05-04 02:55:40|3230.39|3222.39|3231|3223|3231|3223|3228.46|3220.46|28
1620096950000|2021-05-04 02:55:50|3231.55|3223.55|3236.42|3228.42|3236.42|3228.42|3231.44|3223.44|29
1620096960000|2021-05-04 02:56:00|3236.19|3228.19|3231.53|3223.53|3236.19|3228.19|3231.11|3223.11|28
1620096970000|2021-05-04 02:56:10|3231.28|3223.28|3230.64|3222.64|3231.36|3223.36|3230.38|3222.38|27
1620096980000|2021-05-04 02:56:20|3230.65|3222.65|3231.76|3223.76|3232.99|3224.99|3230.49|3222.49|25
1620096990000|2021-05-04 02:56:30|3231.55|3223.55|3227.74|3219.74|3231.55|3223.55|3227.74|3219.74|27
1620097000000|2021-05-04 02:56:40|3227.6|3219.6|3229.01|3221.01|3229.52|3221.52|3227.27|3219.27|27
1620097010000|2021-05-04 02:56:50|3229.2|3221.2|3226.29|3218.29|3229.76|3221.76|3226.27|3218.27|27
1620097020000|2021-05-04 02:57:00|3226.51|3218.51|3232|3224|3232|3224|3226.51|3218.51|26
1620097030000|2021-05-04 02:57:10|3231.87|3223.87|3233.27|3225.27|3233.29|3225.29|3231.51|3223.51|27
1620097040000|2021-05-04 02:57:20|3233.38|3225.38|3235.85|3227.85|3237.71|3229.71|3233.3|3225.3|26
1620097050000|2021-05-04 02:57:30|3235.1|3227.1|3230.67|3222.67|3235.57|3227.57|3230.35|3222.35|28
1620097060000|2021-05-04 02:57:40|3230.88|3222.88|3237.87|3229.87|3238.13|3230.13|3230.88|3222.88|28
1620097070000|2021-05-04 02:57:50|3238.49|3230.49|3241.48|3233.48|3242.37|3234.37|3238.49|3230.49|28
1620097080000|2021-05-04 02:58:00|3241.62|3233.62|3243.88|3235.88|3244.61|3236.61|3241.62|3233.62|29
1620097090000|2021-05-04 02:58:10|3243.96|3235.96|3243.38|3235.38|3245.65|3237.65|3243.38|3235.38|28
1620097100000|2021-05-04 02:58:20|3243.26|3235.26|3242.99|3234.99|3244.49|3236.49|3242.94|3234.94|28
1620097110000|2021-05-04 02:58:30|3242.91|3234.91|3243.59|3235.59|3244.1|3236.1|3242.91|3234.91|27
1620097120000|2021-05-04 02:58:40|3243.39|3235.39|3243.47|3235.47|3244|3236|3242.91|3234.91|26
1620097130000|2021-05-04 02:58:50|3243.61|3235.61|3242.64|3234.64|3243.78|3235.78|3242.05|3234.05|26
1620097140000|2021-05-04 02:59:00|3241.41|3233.41|3237.83|3229.83|3241.41|3233.41|3236.81|3228.81|28
1620097150000|2021-05-04 02:59:10|3237.55|3229.55|3239.13|3231.13|3239.51|3231.51|3236.74|3228.74|28
1620097160000|2021-05-04 02:59:20|3239.48|3231.48|3235.38|3227.38|3239.48|3231.48|3235.24|3227.24|26
1620097170000|2021-05-04 02:59:30|3235.46|3227.46|3236.42|3228.42|3237.09|3229.09|3234.41|3226.41|28
1620097180000|2021-05-04 02:59:40|3236.68|3228.68|3236.17|3228.17|3236.79|3228.79|3234.76|3226.76|28
1620097190000|2021-05-04 02:59:50|3236.94|3228.94|3233.16|3225.16|3237|3229|3233.16|3225.16|27
1620097200000|2021-05-04 03:00:00|3233.75|3225.75|3230.34|3222.34|3233.75|3225.75|3229.53|3221.53|28
1620097210000|2021-05-04 03:00:10|3231.09|3223.09|3233.05|3225.05|3233.22|3225.22|3229.43|3221.43|26
1620097220000|2021-05-04 03:00:20|3233.59|3225.59|3230.39|3222.39|3233.7|3225.7|3230.39|3222.39|27
1620097230000|2021-05-04 03:00:30|3230.79|3222.79|3232.82|3224.82|3232.9|3224.9|3230.79|3222.79|27
1620097240000|2021-05-04 03:00:40|3232.89|3224.89|3229.34|3221.34|3232.89|3224.89|3229.34|3221.34|28
1620097250000|2021-05-04 03:00:50|3229.31|3221.31|3225.75|3217.75|3229.78|3221.78|3225.75|3217.75|29
1620097260000|2021-05-04 03:01:00|3225.68|3217.68|3220.1|3212.1|3225.71|3217.71|3219.96|3211.96|28
1620097270000|2021-05-04 03:01:10|3220.36|3212.36|3218.59|3210.59|3221.99|3213.99|3218.46|3210.46|27
1620097280000|2021-05-04 03:01:20|3218.21|3210.21|3215.53|3207.53|3218.21|3210.21|3213.86|3205.86|28
1620097290000|2021-05-04 03:01:30|3215.41|3207.41|3209.86|3201.86|3216.16|3208.16|3209.86|3201.86|28
1620097300000|2021-05-04 03:01:40|3210.16|3202.16|3208.11|3200.11|3210.7|3202.7|3204.48|3196.48|29
1620097310000|2021-05-04 03:01:50|3207.53|3199.53|3205.97|3197.97|3209.94|3201.94|3204.17|3196.17|27
1620097320000|2021-05-04 03:02:00|3205.96|3197.96|3209.13|3201.13|3209.21|3201.21|3203.88|3195.88|29
1620097330000|2021-05-04 03:02:10|3209.09|3201.09|3208.71|3200.71|3209.09|3201.09|3207.02|3199.02|29
1620097340000|2021-05-04 03:02:20|3209.66|3201.66|3212.61|3204.61|3212.7|3204.7|3208.81|3200.81|27
1620097350000|2021-05-04 03:02:30|3212.74|3204.74|3212.12|3204.12|3212.97|3204.97|3209.76|3201.76|25
1620097360000|2021-05-04 03:02:40|3211.69|3203.69|3209.84|3201.84|3211.93|3203.93|3208.72|3200.72|27
1620097370000|2021-05-04 03:02:50|3208.91|3200.91|3210.97|3202.97|3211.39|3203.39|3208.91|3200.91|26
1620097380000|2021-05-04 03:03:00|3210.62|3202.62|3214.05|3206.05|3215.02|3207.02|3210.62|3202.62|29
1620097390000|2021-05-04 03:03:10|3214.32|3206.32|3219.22|3211.22|3219.22|3211.22|3213.48|3205.48|29
1620097400000|2021-05-04 03:03:20|3219.96|3211.96|3224.9|3216.9|3224.9|3216.9|3219.96|3211.96|26
1620097410000|2021-05-04 03:03:30|3224.41|3216.41|3220.85|3212.85|3224.41|3216.41|3220.83|3212.83|29
1620097420000|2021-05-04 03:03:40|3220.91|3212.91|3220.03|3212.03|3221.54|3213.54|3219.77|3211.77|27
1620097430000|2021-05-04 03:03:50|3220.07|3212.07|3223.52|3215.52|3223.52|3215.52|3219.53|3211.53|29
1620097440000|2021-05-04 03:04:00|3223.48|3215.48|3222.87|3214.87|3223.48|3215.48|3220.23|3212.23|27
1620097450000|2021-05-04 03:04:10|3222.88|3214.88|3224.43|3216.43|3224.43|3216.43|3222.88|3214.88|28
1620097460000|2021-05-04 03:04:20|3224.38|3216.38|3230.59|3222.59|3230.59|3222.59|3224.38|3216.38|28
1620097470000|2021-05-04 03:04:30|3230.98|3222.98|3236.2|3228.2|3236.2|3228.2|3230.7|3222.7|28
1620097480000|2021-05-04 03:04:40|3236.21|3228.21|3236.31|3228.31|3236.36|3228.36|3233.91|3225.91|27
1620097490000|2021-05-04 03:04:50|3236|3228|3238.59|3230.59|3238.81|3230.81|3236|3228|26
1620097500000|2021-05-04 03:05:00|3239.05|3231.05|3236.93|3228.93|3239.1|3231.1|3234.35|3226.35|28
1620097510000|2021-05-04 03:05:10|3236.94|3228.94|3237.63|3229.63|3237.85|3229.85|3235.81|3227.81|27
1620097520000|2021-05-04 03:05:20|3237.4|3229.4|3242.27|3234.27|3242.27|3234.27|3237.4|3229.4|26
1620097530000|2021-05-04 03:05:30|3242.26|3234.26|3243.64|3235.64|3243.64|3235.64|3242.26|3234.26|27
1620097540000|2021-05-04 03:05:40|3243.68|3235.68|3243.17|3235.17|3243.68|3235.68|3242.66|3234.66|28
1620097550000|2021-05-04 03:05:50|3243.11|3235.11|3239.68|3231.68|3243.22|3235.22|3238.74|3230.74|24
1620097560000|2021-05-04 03:06:00|3240.02|3232.02|3243.94|3235.94|3243.94|3235.94|3239.67|3231.67|27
1620097570000|2021-05-04 03:06:10|3245.44|3237.44|3247.75|3239.75|3247.75|3239.75|3245.39|3237.39|26
1620097580000|2021-05-04 03:06:20|3247.73|3239.73|3249.42|3241.42|3250.4|3242.4|3247.73|3239.73|28
1620097590000|2021-05-04 03:06:30|3249.48|3241.48|3245.61|3237.61|3250.04|3242.04|3245.61|3237.61|28
1620097600000|2021-05-04 03:06:40|3245.39|3237.39|3248.98|3240.98|3249.02|3241.02|3244.44|3236.44|28
1620097610000|2021-05-04 03:06:50|3249.22|3241.22|3249.66|3241.66|3249.72|3241.72|3248.14|3240.14|26
1620097620000|2021-05-04 03:07:00|3249.56|3241.56|3248.16|3240.16|3249.94|3241.94|3248.06|3240.06|28
1620097630000|2021-05-04 03:07:10|3248.09|3240.09|3248.14|3240.14|3248.53|3240.53|3247.66|3239.66|28
1620097640000|2021-05-04 03:07:20|3248.07|3240.07|3251.59|3243.59|3251.59|3243.59|3248.07|3240.07|26
1620097650000|2021-05-04 03:07:30|3251.44|3243.44|3249.37|3241.37|3251.44|3243.44|3249.37|3241.37|23
1620097660000|2021-05-04 03:07:40|3250.07|3242.07|3251.86|3243.86|3252.26|3244.26|3248.94|3240.94|25
1620097670000|2021-05-04 03:07:50|3252.06|3244.06|3257.89|3249.89|3257.89|3249.89|3252.06|3244.06|25
1620097680000|2021-05-04 03:08:00|3258.1|3250.1|3260.86|3252.86|3260.89|3252.89|3257.8|3249.8|26
1620097690000|2021-05-04 03:08:10|3260.91|3252.91|3259.81|3251.81|3261.13|3253.13|3259.79|3251.79|25
1620097700000|2021-05-04 03:08:20|3259.68|3251.68|3256.02|3248.02|3260.51|3252.51|3255.86|3247.86|29
1620097710000|2021-05-04 03:08:30|3256.03|3248.03|3256.01|3248.01|3257.58|3249.58|3255.96|3247.96|25
1620097720000|2021-05-04 03:08:40|3255.94|3247.94|3259.25|3251.25|3259.51|3251.51|3254.82|3246.82|23
1620097730000|2021-05-04 03:08:50|3259.24|3251.24|3259.87|3251.87|3259.92|3251.92|3257.98|3249.98|28
1620097740000|2021-05-04 03:09:00|3259.89|3251.89|3259.91|3251.91|3260.24|3252.24|3258.8|3250.8|27
1620097750000|2021-05-04 03:09:10|3259.98|3251.98|3260.8|3252.8|3260.8|3252.8|3259.98|3251.98|26
1620097760000|2021-05-04 03:09:20|3260.82|3252.82|3257.79|3249.79|3260.82|3252.82|3257.62|3249.62|28
1620097770000|2021-05-04 03:09:30|3257.91|3249.91|3258.58|3250.58|3259.17|3251.17|3257.12|3249.12|25
1620097780000|2021-05-04 03:09:40|3258.8|3250.8|3260.02|3252.02|3260.02|3252.02|3258.75|3250.75|24
1620097790000|2021-05-04 03:09:50|3260.03|3252.03|3259.98|3251.98|3260.31|3252.31|3259.94|3251.94|25
1620097800000|2021-05-04 03:10:00|3260.07|3252.07|3257.3|3249.3|3260.07|3252.07|3257.3|3249.3|27
1620097810000|2021-05-04 03:10:10|3257.2|3249.2|3256.72|3248.72|3257.33|3249.33|3254.72|3246.72|27
1620097820000|2021-05-04 03:10:20|3256.55|3248.55|3257.44|3249.44|3257.44|3249.44|3253.85|3245.85|27
1620097830000|2021-05-04 03:10:30|3258.64|3250.64|3258.53|3250.53|3259.11|3251.11|3257.13|3249.13|26
1620097840000|2021-05-04 03:10:40|3258.57|3250.57|3255.64|3247.64|3258.65|3250.65|3254.19|3246.19|28
1620097850000|2021-05-04 03:10:50|3255.72|3247.72|3257.94|3249.94|3258|3250|3255.72|3247.72|25
1620097860000|2021-05-04 03:11:00|3257.96|3249.96|3257.87|3249.87|3257.97|3249.97|3256.7|3248.7|25
1620097870000|2021-05-04 03:11:10|3258.07|3250.07|3258.22|3250.22|3259.75|3251.75|3257.26|3249.26|26
1620097880000|2021-05-04 03:11:20|3258.41|3250.41|3257.3|3249.3|3258.95|3250.95|3257.3|3249.3|26
1620097890000|2021-05-04 03:11:30|3257.26|3249.26|3256.9|3248.9|3257.53|3249.53|3256.55|3248.55|26
1620097900000|2021-05-04 03:11:40|3256.97|3248.97|3258.4|3250.4|3258.41|3250.41|3256.77|3248.77|26
1620097910000|2021-05-04 03:11:50|3258.35|3250.35|3258.05|3250.05|3258.35|3250.35|3257.77|3249.77|25
1620097920000|2021-05-04 03:12:00|3258.03|3250.03|3258.16|3250.16|3258.2|3250.2|3257.93|3249.93|25
1620097930000|2021-05-04 03:12:10|3258.14|3250.14|3264.43|3256.43|3264.43|3256.43|3258.14|3250.14|23
1620097940000|2021-05-04 03:12:20|3264.5|3256.5|3264.91|3256.91|3268.26|3260.26|3264.5|3256.5|29
1620097950000|2021-05-04 03:12:30|3264.53|3256.53|3265.74|3257.74|3265.74|3257.74|3262.49|3254.49|28
1620097960000|2021-05-04 03:12:40|3266.18|3258.18|3263.6|3255.6|3266.66|3258.66|3263.29|3255.29|26
1620097970000|2021-05-04 03:12:50|3263.73|3255.73|3265.18|3257.18|3265.24|3257.24|3263.47|3255.47|26
1620097980000|2021-05-04 03:13:00|3264.98|3256.98|3261.88|3253.88|3265.01|3257.01|3261.88|3253.88|26
1620097990000|2021-05-04 03:13:10|3261.93|3253.93|3259.31|3251.31|3261.93|3253.93|3259.03|3251.03|29
1620098000000|2021-05-04 03:13:20|3259.33|3251.33|3262.16|3254.16|3262.28|3254.28|3259.33|3251.33|27
1620098010000|2021-05-04 03:13:30|3262.26|3254.26|3260.78|3252.78|3262.62|3254.62|3260.78|3252.78|25
1620098020000|2021-05-04 03:13:40|3260.81|3252.81|3260.2|3252.2|3261.36|3253.36|3260.2|3252.2|24
1620098030000|2021-05-04 03:13:50|3260.04|3252.04|3261.53|3253.53|3261.55|3253.55|3259.87|3251.87|23
1620098040000|2021-05-04 03:14:00|3261.39|3253.39|3258.39|3250.39|3261.74|3253.74|3258.39|3250.39|23
1620098050000|2021-05-04 03:14:10|3258.48|3250.48|3259.38|3251.38|3260.01|3252.01|3258.1|3250.1|24
1620098060000|2021-05-04 03:14:20|3259.5|3251.5|3258.43|3250.43|3259.53|3251.53|3257.98|3249.98|27
1620098070000|2021-05-04 03:14:30|3258.42|3250.42|3258.66|3250.66|3259.08|3251.08|3258.42|3250.42|28
1620098080000|2021-05-04 03:14:40|3258.56|3250.56|3258.54|3250.54|3258.9|3250.9|3258.21|3250.21|25
1620098090000|2021-05-04 03:14:50|3258.51|3250.51|3254.25|3246.25|3258.9|3250.9|3253.74|3245.74|28
1620098100000|2021-05-04 03:15:00|3254.26|3246.26|3252.58|3244.58|3254.26|3246.26|3251.78|3243.78|25
1620098110000|2021-05-04 03:15:10|3252.65|3244.65|3253.7|3245.7|3254.56|3246.56|3252.65|3244.65|27
1620098120000|2021-05-04 03:15:20|3253.85|3245.85|3256.56|3248.56|3257.43|3249.43|3253.85|3245.85|28
1620098130000|2021-05-04 03:15:30|3256.41|3248.41|3254.66|3246.66|3256.78|3248.78|3254.66|3246.66|28
1620098140000|2021-05-04 03:15:40|3254.67|3246.67|3256.16|3248.16|3256.38|3248.38|3254.67|3246.67|25
1620098150000|2021-05-04 03:15:50|3256.09|3248.09|3254.79|3246.79|3257.07|3249.07|3253.89|3245.89|25
1620098160000|2021-05-04 03:16:00|3254.73|3246.73|3254.69|3246.69|3256.23|3248.23|3254.69|3246.69|24
1620098170000|2021-05-04 03:16:10|3254.57|3246.57|3255.88|3247.88|3256.42|3248.42|3254.26|3246.26|28
1620098180000|2021-05-04 03:16:20|3255.89|3247.89|3255.86|3247.86|3256.06|3248.06|3255.66|3247.66|20
1620098190000|2021-05-04 03:16:30|3255.68|3247.68|3254.36|3246.36|3255.69|3247.69|3254.32|3246.32|23
1620098200000|2021-05-04 03:16:40|3254.17|3246.17|3254.87|3246.87|3255.15|3247.15|3254.17|3246.17|20
1620098210000|2021-05-04 03:16:50|3254.89|3246.89|3253.45|3245.45|3254.89|3246.89|3253.41|3245.41|24
1620098220000|2021-05-04 03:17:00|3253.44|3245.44|3252.29|3244.29|3253.5|3245.5|3251.86|3243.86|25
1620098230000|2021-05-04 03:17:10|3252.47|3244.47|3251.83|3243.83|3252.51|3244.51|3251.76|3243.76|26
1620098240000|2021-05-04 03:17:20|3251.88|3243.88|3251.98|3243.98|3251.98|3243.98|3251.63|3243.63|23
1620098250000|2021-05-04 03:17:30|3252.03|3244.03|3252.84|3244.84|3252.84|3244.84|3251.32|3243.32|25
1620098260000|2021-05-04 03:17:40|3253.13|3245.13|3249.37|3241.37|3254.87|3246.87|3248.65|3240.65|25
1620098270000|2021-05-04 03:17:50|3249.27|3241.27|3246.63|3238.63|3249.55|3241.55|3246.63|3238.63|27
1620098280000|2021-05-04 03:18:00|3246.62|3238.62|3248.31|3240.31|3249|3241|3246.14|3238.14|29
1620098290000|2021-05-04 03:18:10|3248.22|3240.22|3247.94|3239.94|3248.3|3240.3|3247.9|3239.9|22
1620098300000|2021-05-04 03:18:20|3247.87|3239.87|3247.97|3239.97|3248.11|3240.11|3247.87|3239.87|21
1620098310000|2021-05-04 03:18:30|3247.98|3239.98|3247.8|3239.8|3248.75|3240.75|3247.74|3239.74|22
1620098320000|2021-05-04 03:18:40|3247.79|3239.79|3246.04|3238.04|3247.79|3239.79|3246.04|3238.04|26
1620098330000|2021-05-04 03:18:50|3245.97|3237.97|3245.07|3237.07|3245.97|3237.97|3244.69|3236.69|27
1620098340000|2021-05-04 03:19:00|3245.02|3237.02|3244.17|3236.17|3245.02|3237.02|3242.03|3234.03|26
1620098350000|2021-05-04 03:19:10|3244.34|3236.34|3244.74|3236.74|3245.69|3237.69|3244.34|3236.34|24
1620098360000|2021-05-04 03:19:20|3244.75|3236.75|3243.44|3235.44|3244.9|3236.9|3243.4|3235.4|27
1620098370000|2021-05-04 03:19:30|3243.79|3235.79|3243.63|3235.63|3244.74|3236.74|3243.49|3235.49|25
1620098380000|2021-05-04 03:19:40|3243.57|3235.57|3241.95|3233.95|3244|3236|3241.95|3233.95|28
1620098390000|2021-05-04 03:19:50|3241.92|3233.92|3240.25|3232.25|3241.93|3233.93|3237.96|3229.96|28
1620098400000|2021-05-04 03:20:00|3240.14|3232.14|3239.96|3231.96|3240.17|3232.17|3239.7|3231.7|27
1620098410000|2021-05-04 03:20:10|3240.05|3232.05|3239.19|3231.19|3240.26|3232.26|3238.76|3230.76|25
1620098420000|2021-05-04 03:20:20|3239.16|3231.16|3244.45|3236.45|3244.47|3236.47|3238.71|3230.71|28
1620098430000|2021-05-04 03:20:30|3244.67|3236.67|3249.7|3241.7|3250.01|3242.01|3244.67|3236.67|28
1620098440000|2021-05-04 03:20:40|3250.2|3242.2|3250.37|3242.37|3252.81|3244.81|3249.42|3241.42|29
1620098450000|2021-05-04 03:20:50|3250.56|3242.56|3250.71|3242.71|3252.48|3244.48|3249.9|3241.9|27
1620098460000|2021-05-04 03:21:00|3250.65|3242.65|3252.85|3244.85|3252.91|3244.91|3250.46|3242.46|28
1620098470000|2021-05-04 03:21:10|3252.51|3244.51|3250.57|3242.57|3252.71|3244.71|3249.36|3241.36|28
1620098480000|2021-05-04 03:21:20|3250.02|3242.02|3247.88|3239.88|3250.02|3242.02|3247.84|3239.84|27
1620098490000|2021-05-04 03:21:30|3247.92|3239.92|3247.77|3239.77|3247.95|3239.95|3245.86|3237.86|28
1620098500000|2021-05-04 03:21:40|3247.62|3239.62|3243.79|3235.79|3247.62|3239.62|3243.26|3235.26|28
1620098510000|2021-05-04 03:21:50|3243.84|3235.84|3244.56|3236.56|3245.21|3237.21|3243.79|3235.79|26
1620098520000|2021-05-04 03:22:00|3244.57|3236.57|3248.9|3240.9|3248.9|3240.9|3244.57|3236.57|26
1620098530000|2021-05-04 03:22:10|3248.55|3240.55|3248.65|3240.65|3248.69|3240.69|3248.1|3240.1|26
1620098540000|2021-05-04 03:22:20|3248.64|3240.64|3252.48|3244.48|3253.98|3245.98|3248.57|3240.57|26
1620098550000|2021-05-04 03:22:30|3252.2|3244.2|3253.6|3245.6|3253.6|3245.6|3249.79|3241.79|28
1620098560000|2021-05-04 03:22:40|3253.63|3245.63|3253.54|3245.54|3254.16|3246.16|3253.39|3245.39|26
1620098570000|2021-05-04 03:22:50|3253.49|3245.49|3256.03|3248.03|3256.06|3248.06|3252.72|3244.72|26
1620098580000|2021-05-04 03:23:00|3255.44|3247.44|3254.27|3246.27|3255.53|3247.53|3254.27|3246.27|26
1620098590000|2021-05-04 03:23:10|3254.25|3246.25|3259.41|3251.41|3259.54|3251.54|3254.2|3246.2|26
1620098600000|2021-05-04 03:23:20|3259.43|3251.43|3259.63|3251.63|3260.32|3252.32|3258.33|3250.33|25
1620098610000|2021-05-04 03:23:30|3259.78|3251.78|3258.42|3250.42|3260.39|3252.39|3257.83|3249.83|28
1620098620000|2021-05-04 03:23:40|3258.26|3250.26|3259.68|3251.68|3259.96|3251.96|3257.95|3249.95|27
1620098630000|2021-05-04 03:23:50|3259.54|3251.54|3260.54|3252.54|3260.91|3252.91|3259.54|3251.54|25
1620098640000|2021-05-04 03:24:00|3260.37|3252.37|3256.73|3248.73|3260.37|3252.37|3255.44|3247.44|26
1620098650000|2021-05-04 03:24:10|3256.72|3248.72|3258.42|3250.42|3259.23|3251.23|3256.72|3248.72|23
1620098660000|2021-05-04 03:24:20|3258.7|3250.7|3258.87|3250.87|3259.19|3251.19|3257.64|3249.64|27
1620098670000|2021-05-04 03:24:30|3258.89|3250.89|3258.61|3250.61|3258.89|3250.89|3258.57|3250.57|28
1620098680000|2021-05-04 03:24:40|3258.55|3250.55|3257.98|3249.98|3258.55|3250.55|3257.4|3249.4|23
1620098690000|2021-05-04 03:24:50|3258.49|3250.49|3258.81|3250.81|3259.22|3251.22|3258.49|3250.49|17
1620098700000|2021-05-04 03:25:00|3258.76|3250.76|3255.75|3247.75|3258.87|3250.87|3255.51|3247.51|26
1620098710000|2021-05-04 03:25:10|3255.8|3247.8|3256.13|3248.13|3256.83|3248.83|3255.8|3247.8|23
1620098720000|2021-05-04 03:25:20|3256.18|3248.18|3257.1|3249.1|3258.25|3250.25|3256.07|3248.07|23
1620098730000|2021-05-04 03:25:30|3257.06|3249.06|3256.2|3248.2|3257.06|3249.06|3256.18|3248.18|26
1620098740000|2021-05-04 03:25:40|3256.16|3248.16|3252.84|3244.84|3256.66|3248.66|3252.68|3244.68|24
1620098750000|2021-05-04 03:25:50|3252.9|3244.9|3254.59|3246.59|3255.39|3247.39|3252.52|3244.52|22
1620098760000|2021-05-04 03:26:00|3254.69|3246.69|3253.63|3245.63|3254.83|3246.83|3253.48|3245.48|18
1620098770000|2021-05-04 03:26:10|3253.62|3245.62|3252.06|3244.06|3254.33|3246.33|3252.06|3244.06|26
1620098780000|2021-05-04 03:26:20|3252.04|3244.04|3252.18|3244.18|3252.18|3244.18|3251.5|3243.5|26
1620098790000|2021-05-04 03:26:30|3252.4|3244.4|3251.15|3243.15|3252.94|3244.94|3251.09|3243.09|26
1620098800000|2021-05-04 03:26:40|3251.45|3243.45|3251.07|3243.07|3251.99|3243.99|3251.07|3243.07|24
1620098810000|2021-05-04 03:26:50|3251.13|3243.13|3250.93|3242.93|3251.54|3243.54|3249.02|3241.02|27
1620098820000|2021-05-04 03:27:00|3251.1|3243.1|3251.33|3243.33|3251.46|3243.46|3250.34|3242.34|24
1620098830000|2021-05-04 03:27:10|3251.3|3243.3|3248.75|3240.75|3251.3|3243.3|3248.75|3240.75|25
1620098840000|2021-05-04 03:27:20|3248.95|3240.95|3253.3|3245.3|3253.3|3245.3|3248.59|3240.59|28
1620098850000|2021-05-04 03:27:30|3253.49|3245.49|3253.95|3245.95|3254.28|3246.28|3252.36|3244.36|25
1620098860000|2021-05-04 03:27:40|3253.84|3245.84|3255.01|3247.01|3255.01|3247.01|3252.95|3244.95|25
1620098870000|2021-05-04 03:27:50|3254.9|3246.9|3252.56|3244.56|3254.9|3246.9|3252.3|3244.3|27
1620098880000|2021-05-04 03:28:00|3252.66|3244.66|3254.09|3246.09|3254.09|3246.09|3252.66|3244.66|24
1620098890000|2021-05-04 03:28:10|3254.14|3246.14|3255.81|3247.81|3255.81|3247.81|3252.88|3244.88|25
1620098900000|2021-05-04 03:28:20|3256.03|3248.03|3257.31|3249.31|3257.43|3249.43|3256.03|3248.03|24
1620098910000|2021-05-04 03:28:30|3257.34|3249.34|3263.29|3255.29|3263.29|3255.29|3257.34|3249.34|28
1620098920000|2021-05-04 03:28:40|3263.56|3255.56|3266.89|3258.89|3266.89|3258.89|3263.56|3255.56|27
1620098930000|2021-05-04 03:28:50|3266.93|3258.93|3262.62|3254.62|3266.93|3258.93|3262.13|3254.13|28
1620098940000|2021-05-04 03:29:00|3263.12|3255.12|3262.36|3254.36|3264.39|3256.39|3262.36|3254.36|28
1620098950000|2021-05-04 03:29:10|3262.31|3254.31|3263.92|3255.92|3263.92|3255.92|3262.18|3254.18|22
1620098960000|2021-05-04 03:29:20|3264.58|3256.58|3267.71|3259.71|3267.71|3259.71|3264.58|3256.58|28
1620098970000|2021-05-04 03:29:30|3268.01|3260.01|3267.54|3259.54|3268.94|3260.94|3267.54|3259.54|27
1620098980000|2021-05-04 03:29:40|3266.99|3258.99|3267.02|3259.02|3268.41|3260.41|3265.78|3257.78|26
1620098990000|2021-05-04 03:29:50|3267.09|3259.09|3268.95|3260.95|3269|3261|3267.09|3259.09|29
1620099000000|2021-05-04 03:30:00|3268.72|3260.72|3264.98|3256.98|3268.72|3260.72|3264.91|3256.91|28
1620099010000|2021-05-04 03:30:10|3264.93|3256.93|3267.37|3259.37|3268.88|3260.88|3264.93|3256.93|28
1620099020000|2021-05-04 03:30:20|3267.26|3259.26|3265.91|3257.91|3267.26|3259.26|3265.79|3257.79|27
1620099030000|2021-05-04 03:30:30|3265.92|3257.92|3261.75|3253.75|3265.92|3257.92|3261.75|3253.75|26
1620099040000|2021-05-04 03:30:40|3261.7|3253.7|3263.42|3255.42|3264.53|3256.53|3261.69|3253.69|23
1620099050000|2021-05-04 03:30:50|3263.38|3255.38|3267.89|3259.89|3268.99|3260.99|3263.31|3255.31|27
1620099060000|2021-05-04 03:31:00|3268.08|3260.08|3266.6|3258.6|3268.58|3260.58|3265.91|3257.91|28
1620099070000|2021-05-04 03:31:10|3266.48|3258.48|3264.66|3256.66|3266.5|3258.5|3264.54|3256.54|22
1620099080000|2021-05-04 03:31:20|3264.71|3256.71|3262.9|3254.9|3265.63|3257.63|3262.9|3254.9|26
1620099090000|2021-05-04 03:31:30|3263|3255|3265.07|3257.07|3265.44|3257.44|3263|3255|26
1620099100000|2021-05-04 03:31:40|3265.12|3257.12|3264.07|3256.07|3265.33|3257.33|3264.03|3256.03|22
1620099110000|2021-05-04 03:31:50|3263.95|3255.95|3261.18|3253.18|3263.95|3255.95|3260.13|3252.13|25
1620099120000|2021-05-04 03:32:00|3261.29|3253.29|3261.56|3253.56|3262.01|3254.01|3261.13|3253.13|25
1620099130000|2021-05-04 03:32:10|3261.16|3253.16|3262.01|3254.01|3262.03|3254.03|3260.36|3252.36|27
1620099140000|2021-05-04 03:32:20|3261.82|3253.82|3262.44|3254.44|3262.44|3254.44|3261.27|3253.27|24
1620099150000|2021-05-04 03:32:30|3262.59|3254.59|3261.06|3253.06|3262.8|3254.8|3261.04|3253.04|21
1620099160000|2021-05-04 03:32:40|3260.99|3252.99|3263.72|3255.72|3263.73|3255.73|3260.8|3252.8|26
1620099170000|2021-05-04 03:32:50|3264.23|3256.23|3265.13|3257.13|3265.15|3257.15|3264.08|3256.08|17
1620099180000|2021-05-04 03:33:00|3265.03|3257.03|3261.16|3253.16|3265.03|3257.03|3261.16|3253.16|25
1620099190000|2021-05-04 03:33:10|3261.47|3253.47|3264.2|3256.2|3264.2|3256.2|3260.87|3252.87|26
1620099200000|2021-05-04 03:33:20|3264.09|3256.09|3261.74|3253.74|3264.09|3256.09|3261.54|3253.54|22
1620099210000|2021-05-04 03:33:30|3261.71|3253.71|3261.77|3253.77|3261.94|3253.94|3261.64|3253.64|19
1620099220000|2021-05-04 03:33:40|3261.94|3253.94|3260.29|3252.29|3262.12|3254.12|3260.13|3252.13|26
1620099230000|2021-05-04 03:33:50|3260.3|3252.3|3258.88|3250.88|3260.67|3252.67|3258.59|3250.59|23
1620099240000|2021-05-04 03:34:00|3258.36|3250.36|3260.92|3252.92|3261.21|3253.21|3257.32|3249.32|25
1620099250000|2021-05-04 03:34:10|3260.89|3252.89|3257.75|3249.75|3260.89|3252.89|3257.75|3249.75|27
1620099260000|2021-05-04 03:34:20|3257.98|3249.98|3258.41|3250.41|3258.97|3250.97|3256.74|3248.74|26
1620099270000|2021-05-04 03:34:30|3258.08|3250.08|3260.83|3252.83|3260.83|3252.83|3258.01|3250.01|26
1620099280000|2021-05-04 03:34:40|3260.28|3252.28|3258.12|3250.12|3260.28|3252.28|3257.85|3249.85|28
1620099290000|2021-05-04 03:34:50|3257.6|3249.6|3256.14|3248.14|3257.87|3249.87|3256.14|3248.14|27
1620099300000|2021-05-04 03:35:00|3256.12|3248.12|3256.47|3248.47|3256.81|3248.81|3255.76|3247.76|27
1620099310000|2021-05-04 03:35:10|3256.64|3248.64|3256.03|3248.03|3256.76|3248.76|3255.94|3247.94|24
1620099320000|2021-05-04 03:35:20|3256.12|3248.12|3256.18|3248.18|3256.3|3248.3|3256.04|3248.04|14
1620099330000|2021-05-04 03:35:30|3256.27|3248.27|3253.15|3245.15|3256.27|3248.27|3253.07|3245.07|25
1620099340000|2021-05-04 03:35:40|3253.13|3245.13|3252.83|3244.83|3253.49|3245.49|3252.82|3244.82|27
1620099350000|2021-05-04 03:35:50|3253.06|3245.06|3253.07|3245.07|3254.41|3246.41|3253.04|3245.04|26
1620099360000|2021-05-04 03:36:00|3253.16|3245.16|3253.24|3245.24|3254.19|3246.19|3253.01|3245.01|25
1620099370000|2021-05-04 03:36:10|3253.18|3245.18|3253.82|3245.82|3254|3246|3253.1|3245.1|25
1620099380000|2021-05-04 03:36:20|3253.86|3245.86|3253.39|3245.39|3253.86|3245.86|3252.66|3244.66|25
1620099390000|2021-05-04 03:36:30|3253.68|3245.68|3253.37|3245.37|3254.05|3246.05|3252.98|3244.98|28
1620099400000|2021-05-04 03:36:40|3253.31|3245.31|3254.09|3246.09|3254.34|3246.34|3253.2|3245.2|25
1620099410000|2021-05-04 03:36:50|3254.32|3246.32|3254.47|3246.47|3255.59|3247.59|3254.14|3246.14|27
1620099420000|2021-05-04 03:37:00|3254.53|3246.53|3256.93|3248.93|3257.11|3249.11|3254.52|3246.52|24
1620099430000|2021-05-04 03:37:10|3256.95|3248.95|3256.85|3248.85|3257.22|3249.22|3256.62|3248.62|17
1620099440000|2021-05-04 03:37:20|3256.88|3248.88|3257.1|3249.1|3257.1|3249.1|3255.78|3247.78|25
1620099450000|2021-05-04 03:37:30|3257.12|3249.12|3256.83|3248.83|3257.53|3249.53|3256.83|3248.83|22
1620099460000|2021-05-04 03:37:40|3256.77|3248.77|3259.95|3251.95|3260.5|3252.5|3256.63|3248.63|25
1620099470000|2021-05-04 03:37:50|3259.86|3251.86|3260.98|3252.98|3260.98|3252.98|3259.52|3251.52|26
1620099480000|2021-05-04 03:38:00|3261|3253|3265.89|3257.89|3265.89|3257.89|3260.94|3252.94|27
1620099490000|2021-05-04 03:38:10|3266.36|3258.36|3262.3|3254.3|3266.4|3258.4|3262.3|3254.3|27
1620099500000|2021-05-04 03:38:20|3262.48|3254.48|3263.46|3255.46|3264.23|3256.23|3261.98|3253.98|28
1620099510000|2021-05-04 03:38:30|3263.29|3255.29|3263.77|3255.77|3265.19|3257.19|3263.09|3255.09|27
1620099520000|2021-05-04 03:38:40|3263.65|3255.65|3263.21|3255.21|3263.87|3255.87|3261.94|3253.94|21
1620099530000|2021-05-04 03:38:50|3263.35|3255.35|3264.53|3256.53|3264.54|3256.54|3262.98|3254.98|27
1620099540000|2021-05-04 03:39:00|3264.44|3256.44|3263.83|3255.83|3264.54|3256.54|3263.83|3255.83|21
1620099550000|2021-05-04 03:39:10|3263.4|3255.4|3262.58|3254.58|3263.4|3255.4|3262.58|3254.58|21
1620099560000|2021-05-04 03:39:20|3262.63|3254.63|3260.54|3252.54|3262.63|3254.63|3260.23|3252.23|25
1620099570000|2021-05-04 03:39:30|3259.99|3251.99|3260.34|3252.34|3261.19|3253.19|3259.99|3251.99|27
1620099580000|2021-05-04 03:39:40|3260.27|3252.27|3260.38|3252.38|3260.45|3252.45|3260.15|3252.15|19
1620099590000|2021-05-04 03:39:50|3260.28|3252.28|3260.39|3252.39|3260.42|3252.42|3260.16|3252.16|23
1620099600000|2021-05-04 03:40:00|3260.35|3252.35|3261.67|3253.67|3261.67|3253.67|3260.07|3252.07|22
1620099610000|2021-05-04 03:40:10|3261.84|3253.84|3264.6|3256.6|3264.87|3256.87|3261.84|3253.84|26
1620099620000|2021-05-04 03:40:20|3264.7|3256.7|3265.96|3257.96|3265.96|3257.96|3264.25|3256.25|28
1620099630000|2021-05-04 03:40:30|3265.98|3257.98|3267.94|3259.94|3268.4|3260.4|3265.98|3257.98|25
1620099640000|2021-05-04 03:40:40|3267.96|3259.96|3267.68|3259.68|3267.97|3259.97|3266.94|3258.94|24
1620099650000|2021-05-04 03:40:50|3267.77|3259.77|3268.4|3260.4|3268.4|3260.4|3267.75|3259.75|22
1620099660000|2021-05-04 03:41:00|3268.35|3260.35|3269.56|3261.56|3269.77|3261.77|3268.35|3260.35|18
1620099670000|2021-05-04 03:41:10|3269.58|3261.58|3268.99|3260.99|3269.58|3261.58|3267.57|3259.57|23
1620099680000|2021-05-04 03:41:20|3269.07|3261.07|3269.13|3261.13|3269.38|3261.38|3269|3261|23
1620099690000|2021-05-04 03:41:30|3269.15|3261.15|3267.8|3259.8|3269.25|3261.25|3267.78|3259.78|23
1620099700000|2021-05-04 03:41:40|3267.81|3259.81|3267.07|3259.07|3268.44|3260.44|3266.68|3258.68|24
1620099710000|2021-05-04 03:41:50|3267.17|3259.17|3267.04|3259.04|3267.8|3259.8|3266.71|3258.71|19
1620099720000|2021-05-04 03:42:00|3267.06|3259.06|3266.89|3258.89|3267.43|3259.43|3266.86|3258.86|24
1620099730000|2021-05-04 03:42:10|3266.92|3258.92|3267.59|3259.59|3267.6|3259.6|3266.67|3258.67|21
1620099740000|2021-05-04 03:42:20|3267.71|3259.71|3267.03|3259.03|3269.13|3261.13|3266.97|3258.97|26
1620099750000|2021-05-04 03:42:30|3267.02|3259.02|3265.03|3257.03|3267.02|3259.02|3265.03|3257.03|22
1620099760000|2021-05-04 03:42:40|3264.97|3256.97|3264.81|3256.81|3265.45|3257.45|3264.8|3256.8|28
1620099770000|2021-05-04 03:42:50|3264.87|3256.87|3264.83|3256.83|3264.89|3256.89|3263.91|3255.91|21
1620099780000|2021-05-04 03:43:00|3264.84|3256.84|3263.34|3255.34|3264.85|3256.85|3262.1|3254.1|23
1620099790000|2021-05-04 03:43:10|3263.14|3255.14|3258.99|3250.99|3263.14|3255.14|3258.5|3250.5|25
1620099800000|2021-05-04 03:43:20|3259.17|3251.17|3258.66|3250.66|3260.22|3252.22|3257.68|3249.68|29
1620099810000|2021-05-04 03:43:30|3258.84|3250.84|3259.95|3251.95|3261.35|3253.35|3258.84|3250.84|26
1620099820000|2021-05-04 03:43:40|3259.68|3251.68|3257.54|3249.54|3259.89|3251.89|3257.5|3249.5|28
1620099830000|2021-05-04 03:43:50|3257.51|3249.51|3257.21|3249.21|3257.51|3249.51|3256.09|3248.09|28
1620099840000|2021-05-04 03:44:00|3257.8|3249.8|3255.64|3247.64|3259.33|3251.33|3255.48|3247.48|26
1620099850000|2021-05-04 03:44:10|3255.63|3247.63|3255.86|3247.86|3255.97|3247.97|3255.32|3247.32|28
1620099860000|2021-05-04 03:44:20|3255.85|3247.85|3256.45|3248.45|3256.53|3248.53|3255.21|3247.21|25
1620099870000|2021-05-04 03:44:30|3256.56|3248.56|3256.51|3248.51|3256.8|3248.8|3256.13|3248.13|19
1620099880000|2021-05-04 03:44:40|3256.52|3248.52|3255.68|3247.68|3257.26|3249.26|3255.68|3247.68|26
1620099890000|2021-05-04 03:44:50|3256.12|3248.12|3256.04|3248.04|3256.33|3248.33|3255.75|3247.75|25
1620099900000|2021-05-04 03:45:00|3256.09|3248.09|3256.1|3248.1|3256.38|3248.38|3255.77|3247.77|26
1620099910000|2021-05-04 03:45:10|3256.19|3248.19|3257.37|3249.37|3257.69|3249.69|3256.19|3248.19|23
1620099920000|2021-05-04 03:45:20|3257.4|3249.4|3256.54|3248.54|3257.42|3249.42|3256.36|3248.36|24
1620099930000|2021-05-04 03:45:30|3256.6|3248.6|3257.55|3249.55|3257.68|3249.68|3256.24|3248.24|26
1620099940000|2021-05-04 03:45:40|3257.51|3249.51|3257.6|3249.6|3257.68|3249.68|3257.45|3249.45|24
1620099950000|2021-05-04 03:45:50|3257.59|3249.59|3256.42|3248.42|3257.65|3249.65|3256.24|3248.24|28
1620099960000|2021-05-04 03:46:00|3256.37|3248.37|3257.97|3249.97|3257.97|3249.97|3256.27|3248.27|25
1620099970000|2021-05-04 03:46:10|3258.08|3250.08|3260.83|3252.83|3260.88|3252.88|3258.08|3250.08|27
1620099980000|2021-05-04 03:46:20|3260.74|3252.74|3264.65|3256.65|3264.8|3256.8|3260.69|3252.69|28
1620099990000|2021-05-04 03:46:30|3264.59|3256.59|3263.13|3255.13|3264.59|3256.59|3262.53|3254.53|27
1620100000000|2021-05-04 03:46:40|3263.28|3255.28|3266|3258|3266.51|3258.51|3263.06|3255.06|29
1620100010000|2021-05-04 03:46:50|3265.62|3257.62|3265.07|3257.07|3265.62|3257.62|3263.49|3255.49|25
1620100020000|2021-05-04 03:47:00|3265.18|3257.18|3264.6|3256.6|3265.2|3257.2|3262.77|3254.77|27
1620100030000|2021-05-04 03:47:10|3264.64|3256.64|3264.25|3256.25|3264.76|3256.76|3263.11|3255.11|27
1620100040000|2021-05-04 03:47:20|3264.23|3256.23|3263.56|3255.56|3264.35|3256.35|3263.56|3255.56|25
1620100050000|2021-05-04 03:47:30|3263.55|3255.55|3261.91|3253.91|3263.65|3255.65|3261.91|3253.91|24
1620100060000|2021-05-04 03:47:40|3262.05|3254.05|3261.11|3253.11|3262.47|3254.47|3261.11|3253.11|21
1620100070000|2021-05-04 03:47:50|3261|3253|3263.35|3255.35|3263.35|3255.35|3261|3253|20
1620100080000|2021-05-04 03:48:00|3263.3|3255.3|3260.45|3252.45|3263.3|3255.3|3260.38|3252.38|23
1620100090000|2021-05-04 03:48:10|3260.67|3252.67|3261.45|3253.45|3263.23|3255.23|3260.21|3252.21|25
1620100100000|2021-05-04 03:48:20|3261.04|3253.04|3258.08|3250.08|3261.05|3253.05|3257.79|3249.79|25
1620100110000|2021-05-04 03:48:30|3258.26|3250.26|3257.29|3249.29|3258.96|3250.96|3257.27|3249.27|24
1620100120000|2021-05-04 03:48:40|3257.37|3249.37|3256.86|3248.86|3257.37|3249.37|3256.41|3248.41|24
1620100130000|2021-05-04 03:48:50|3256.76|3248.76|3256.46|3248.46|3256.93|3248.93|3256.46|3248.46|22
1620100140000|2021-05-04 03:49:00|3256.47|3248.47|3256.72|3248.72|3256.79|3248.79|3256.42|3248.42|20
1620100150000|2021-05-04 03:49:10|3256.73|3248.73|3256.79|3248.79|3256.89|3248.89|3256.62|3248.62|21
1620100160000|2021-05-04 03:49:20|3256.51|3248.51|3254.96|3246.96|3256.51|3248.51|3254.86|3246.86|23
1620100170000|2021-05-04 03:49:30|3254.98|3246.98|3251.51|3243.51|3255.13|3247.13|3251.51|3243.51|28
1620100180000|2021-05-04 03:49:40|3251.49|3243.49|3250.71|3242.71|3252.96|3244.96|3249.77|3241.77|29
1620100190000|2021-05-04 03:49:50|3250.44|3242.44|3249.12|3241.12|3250.44|3242.44|3247.15|3239.15|27
1620100200000|2021-05-04 03:50:00|3248.78|3240.78|3246.94|3238.94|3249.13|3241.13|3245.99|3237.99|28
1620100210000|2021-05-04 03:50:10|3246.93|3238.93|3246.73|3238.73|3246.99|3238.99|3245.04|3237.04|26
1620100220000|2021-05-04 03:50:20|3246.66|3238.66|3246.2|3238.2|3246.99|3238.99|3245.92|3237.92|24
1620100230000|2021-05-04 03:50:30|3246.22|3238.22|3245.94|3237.94|3246.22|3238.22|3245.74|3237.74|25
1620100240000|2021-05-04 03:50:40|3246|3238|3243.84|3235.84|3246.07|3238.07|3243.46|3235.46|27
1620100250000|2021-05-04 03:50:50|3243.5|3235.5|3243.34|3235.34|3243.77|3235.77|3243.11|3235.11|25
1620100260000|2021-05-04 03:51:00|3243.32|3235.32|3242.08|3234.08|3243.32|3235.32|3241.27|3233.27|28
1620100270000|2021-05-04 03:51:10|3242.1|3234.1|3240.96|3232.96|3242.23|3234.23|3240.16|3232.16|29
1620100280000|2021-05-04 03:51:20|3240.04|3232.04|3243.97|3235.97|3244.03|3236.03|3240.04|3232.04|26
1620100290000|2021-05-04 03:51:30|3244.47|3236.47|3245.47|3237.47|3247.18|3239.18|3244.47|3236.47|26
1620100300000|2021-05-04 03:51:40|3245.51|3237.51|3244.25|3236.25|3245.54|3237.54|3244.25|3236.25|25
1620100310000|2021-05-04 03:51:50|3244.03|3236.03|3245.1|3237.1|3245.56|3237.56|3244.01|3236.01|27
1620100320000|2021-05-04 03:52:00|3245.07|3237.07|3244.06|3236.06|3245.84|3237.84|3244.06|3236.06|27
1620100330000|2021-05-04 03:52:10|3242.99|3234.99|3243.23|3235.23|3243.66|3235.66|3242.02|3234.02|25
1620100340000|2021-05-04 03:52:20|3243.22|3235.22|3241.5|3233.5|3243.28|3235.28|3241.36|3233.36|24
1620100350000|2021-05-04 03:52:30|3241.48|3233.48|3239.79|3231.79|3241.48|3233.48|3239.79|3231.79|19
1620100360000|2021-05-04 03:52:40|3239.85|3231.85|3241.02|3233.02|3241.38|3233.38|3239.8|3231.8|26
1620100370000|2021-05-04 03:52:50|3240.99|3232.99|3241.53|3233.53|3241.53|3233.53|3240.04|3232.04|22
1620100380000|2021-05-04 03:53:00|3241.61|3233.61|3238.32|3230.32|3241.94|3233.94|3238.26|3230.26|26
1620100390000|2021-05-04 03:53:10|3237.72|3229.72|3237.85|3229.85|3238.74|3230.74|3237.62|3229.62|27
1620100400000|2021-05-04 03:53:20|3237.91|3229.91|3237.98|3229.98|3238.12|3230.12|3236.95|3228.95|25
1620100410000|2021-05-04 03:53:30|3238.09|3230.09|3237.03|3229.03|3238.49|3230.49|3237.03|3229.03|26
1620100420000|2021-05-04 03:53:40|3237.08|3229.08|3234.48|3226.48|3237.31|3229.31|3233.21|3225.21|29
1620100430000|2021-05-04 03:53:50|3234.33|3226.33|3233.36|3225.36|3234.74|3226.74|3232.57|3224.57|27
1620100440000|2021-05-04 03:54:00|3233.31|3225.31|3232.17|3224.17|3234.08|3226.08|3231.84|3223.84|26
1620100450000|2021-05-04 03:54:10|3232.27|3224.27|3233.47|3225.47|3233.88|3225.88|3231.9|3223.9|27
1620100460000|2021-05-04 03:54:20|3233.28|3225.28|3233.37|3225.37|3233.5|3225.5|3233.01|3225.01|24
1620100470000|2021-05-04 03:54:30|3233.38|3225.38|3230.78|3222.78|3233.38|3225.38|3229.04|3221.04|26
1620100480000|2021-05-04 03:54:40|3230.94|3222.94|3232.72|3224.72|3232.77|3224.77|3230.94|3222.94|29
1620100490000|2021-05-04 03:54:50|3232.68|3224.68|3232.61|3224.61|3233.32|3225.32|3232.44|3224.44|26
1620100500000|2021-05-04 03:55:00|3232.58|3224.58|3234.45|3226.45|3234.45|3226.45|3232.58|3224.58|26
1620100510000|2021-05-04 03:55:10|3234.42|3226.42|3238.21|3230.21|3238.24|3230.24|3234.42|3226.42|29
1620100520000|2021-05-04 03:55:20|3238.31|3230.31|3239.65|3231.65|3241.08|3233.08|3238.31|3230.31|29
1620100530000|2021-05-04 03:55:30|3239.72|3231.72|3242.19|3234.19|3242.19|3234.19|3239.72|3231.72|24
1620100540000|2021-05-04 03:55:40|3242.11|3234.11|3241.71|3233.71|3242.44|3234.44|3241.01|3233.01|25
1620100550000|2021-05-04 03:55:50|3241.52|3233.52|3240.62|3232.62|3242.19|3234.19|3240.38|3232.38|25
1620100560000|2021-05-04 03:56:00|3240.78|3232.78|3244.31|3236.31|3244.31|3236.31|3240.64|3232.64|29
1620100570000|2021-05-04 03:56:10|3244.24|3236.24|3244.03|3236.03|3244.43|3236.43|3243.59|3235.59|27
1620100580000|2021-05-04 03:56:20|3243.74|3235.74|3244.01|3236.01|3244.01|3236.01|3243.32|3235.32|25
1620100590000|2021-05-04 03:56:30|3244.05|3236.05|3242.06|3234.06|3244.05|3236.05|3241.83|3233.83|27
1620100600000|2021-05-04 03:56:40|3241.97|3233.97|3242.76|3234.76|3242.76|3234.76|3241.96|3233.96|27
1620100610000|2021-05-04 03:56:50|3242.57|3234.57|3243.35|3235.35|3244.31|3236.31|3242.55|3234.55|25
1620100620000|2021-05-04 03:57:00|3243.11|3235.11|3239.47|3231.47|3243.11|3235.11|3239.47|3231.47|25
1620100630000|2021-05-04 03:57:10|3239.56|3231.56|3237.59|3229.59|3239.56|3231.56|3237.29|3229.29|25
1620100640000|2021-05-04 03:57:20|3237.56|3229.56|3237.3|3229.3|3237.67|3229.67|3237.01|3229.01|24
1620100650000|2021-05-04 03:57:30|3237.39|3229.39|3238.09|3230.09|3238.32|3230.32|3237.39|3229.39|24
1620100660000|2021-05-04 03:57:40|3238.16|3230.16|3237.26|3229.26|3238.16|3230.16|3237.26|3229.26|23
1620100670000|2021-05-04 03:57:50|3237.3|3229.3|3237.29|3229.29|3238.14|3230.14|3237.29|3229.29|24
1620100680000|2021-05-04 03:58:00|3237.15|3229.15|3237.17|3229.17|3237.26|3229.26|3236.76|3228.76|24
1620100690000|2021-05-04 03:58:10|3237.05|3229.05|3237.22|3229.22|3237.53|3229.53|3236.88|3228.88|23
1620100700000|2021-05-04 03:58:20|3237.29|3229.29|3237.09|3229.09|3237.63|3229.63|3237.04|3229.04|22
1620100710000|2021-05-04 03:58:30|3237.1|3229.1|3238.85|3230.85|3238.85|3230.85|3236.62|3228.62|24
1620100720000|2021-05-04 03:58:40|3238.92|3230.92|3238.34|3230.34|3239.33|3231.33|3238.34|3230.34|19
1620100730000|2021-05-04 03:58:50|3238.33|3230.33|3238.72|3230.72|3238.72|3230.72|3237.49|3229.49|26
1620100740000|2021-05-04 03:59:00|3238.73|3230.73|3239.04|3231.04|3239.18|3231.18|3238.58|3230.58|23
1620100750000|2021-05-04 03:59:10|3239|3231|3239.98|3231.98|3239.98|3231.98|3238.93|3230.93|24
1620100760000|2021-05-04 03:59:20|3239.99|3231.99|3240.49|3232.49|3240.66|3232.66|3239.84|3231.84|19
1620100770000|2021-05-04 03:59:30|3240.53|3232.53|3239.73|3231.73|3240.55|3232.55|3239.08|3231.08|20
1620100780000|2021-05-04 03:59:40|3239.2|3231.2|3240.15|3232.15|3240.15|3232.15|3238.86|3230.86|24
1620100790000|2021-05-04 03:59:50|3240.14|3232.14|3239.06|3231.06|3240.57|3232.57|3238.79|3230.79|24
1620100800000|2021-05-04 04:00:00|3238.97|3230.97|3233.58|3225.58|3239.14|3231.14|3233.58|3225.58|24
1620100810000|2021-05-04 04:00:10|3233.66|3225.66|3233.52|3225.52|3236.08|3228.08|3233.49|3225.49|25
1620100820000|2021-05-04 04:00:20|3233.93|3225.93|3231.48|3223.48|3233.93|3225.93|3228.86|3220.86|28
1620100830000|2021-05-04 04:00:30|3230.34|3222.34|3227.42|3219.42|3231.76|3223.76|3226.72|3218.72|27
1620100840000|2021-05-04 04:00:40|3227.28|3219.28|3226.96|3218.96|3228.18|3220.18|3226.76|3218.76|25
1620100850000|2021-05-04 04:00:50|3226.7|3218.7|3226.66|3218.66|3227.46|3219.46|3225.85|3217.85|27
1620100860000|2021-05-04 04:01:00|3228|3220|3230.7|3222.7|3231.25|3223.25|3228|3220|28
1620100870000|2021-05-04 04:01:10|3231.1|3223.1|3237.85|3229.85|3237.85|3229.85|3231|3223|26
1620100880000|2021-05-04 04:01:20|3237.94|3229.94|3239.62|3231.62|3239.62|3231.62|3236.96|3228.96|28
1620100890000|2021-05-04 04:01:30|3239.79|3231.79|3242.98|3234.98|3243.12|3235.12|3239.74|3231.74|27
1620100900000|2021-05-04 04:01:40|3243.28|3235.28|3244.75|3236.75|3244.87|3236.87|3243.13|3235.13|27
1620100910000|2021-05-04 04:01:50|3244.86|3236.86|3246.45|3238.45|3246.56|3238.56|3244.79|3236.79|28
1620100920000|2021-05-04 04:02:00|3246.43|3238.43|3241.54|3233.54|3247.02|3239.02|3241.54|3233.54|24
1620100930000|2021-05-04 04:02:10|3241.75|3233.75|3243.95|3235.95|3243.95|3235.95|3240.3|3232.3|28
1620100940000|2021-05-04 04:02:20|3242.98|3234.98|3243.78|3235.78|3243.78|3235.78|3242.46|3234.46|27
1620100950000|2021-05-04 04:02:30|3243.79|3235.79|3244.66|3236.66|3245.25|3237.25|3243.53|3235.53|28
1620100960000|2021-05-04 04:02:40|3244.62|3236.62|3244.92|3236.92|3245.16|3237.16|3244.02|3236.02|27
1620100970000|2021-05-04 04:02:50|3244.79|3236.79|3245.66|3237.66|3246.35|3238.35|3244.6|3236.6|22
1620100980000|2021-05-04 04:03:00|3245.58|3237.58|3245.39|3237.39|3245.87|3237.87|3244.58|3236.58|27
1620100990000|2021-05-04 04:03:10|3245.45|3237.45|3246.77|3238.77|3246.79|3238.79|3245.45|3237.45|24
1620101000000|2021-05-04 04:03:20|3246.67|3238.67|3249.38|3241.38|3249.39|3241.39|3246.45|3238.45|27
1620101010000|2021-05-04 04:03:30|3249.4|3241.4|3251.18|3243.18|3251.61|3243.61|3249.4|3241.4|27
1620101020000|2021-05-04 04:03:40|3251.26|3243.26|3252.51|3244.51|3252.51|3244.51|3251.23|3243.23|22
1620101030000|2021-05-04 04:03:50|3252.4|3244.4|3253.53|3245.53|3254.64|3246.64|3252.4|3244.4|29
1620101040000|2021-05-04 04:04:00|3253.69|3245.69|3254.58|3246.58|3255.85|3247.85|3252.82|3244.82|27
1620101050000|2021-05-04 04:04:10|3254.29|3246.29|3259.32|3251.32|3259.49|3251.49|3254.12|3246.12|29
1620101060000|2021-05-04 04:04:20|3259.38|3251.38|3261.26|3253.26|3261.96|3253.96|3259.38|3251.38|23
1620101070000|2021-05-04 04:04:30|3261.04|3253.04|3260.98|3252.98|3261.79|3253.79|3259.89|3251.89|28
1620101080000|2021-05-04 04:04:40|3260.74|3252.74|3257.79|3249.79|3260.87|3252.87|3255.75|3247.75|27
1620101090000|2021-05-04 04:04:50|3258.03|3250.03|3258.46|3250.46|3259.63|3251.63|3258.03|3250.03|25
1620101100000|2021-05-04 04:05:00|3258.33|3250.33|3259.84|3251.84|3260.04|3252.04|3258.03|3250.03|25
1620101110000|2021-05-04 04:05:10|3260.03|3252.03|3261.16|3253.16|3261.37|3253.37|3259.97|3251.97|26
1620101120000|2021-05-04 04:05:20|3261.01|3253.01|3262.21|3254.21|3262.33|3254.33|3260.99|3252.99|26
1620101130000|2021-05-04 04:05:30|3262.37|3254.37|3261.16|3253.16|3263.5|3255.5|3261.16|3253.16|28
1620101140000|2021-05-04 04:05:40|3261.4|3253.4|3262.17|3254.17|3262.17|3254.17|3260.25|3252.25|23
1620101150000|2021-05-04 04:05:50|3262.19|3254.19|3262.69|3254.69|3262.69|3254.69|3260.72|3252.72|25
1620101160000|2021-05-04 04:06:00|3262.91|3254.91|3263.53|3255.53|3263.71|3255.71|3262.83|3254.83|24
1620101170000|2021-05-04 04:06:10|3263.38|3255.38|3266.01|3258.01|3266.01|3258.01|3263.35|3255.35|25
1620101180000|2021-05-04 04:06:20|3265.89|3257.89|3265.07|3257.07|3266.52|3258.52|3264.44|3256.44|26
1620101190000|2021-05-04 04:06:30|3265.4|3257.4|3266.11|3258.11|3266.37|3258.37|3265.21|3257.21|23
1620101200000|2021-05-04 04:06:40|3266.1|3258.1|3265.46|3257.46|3266.37|3258.37|3264.92|3256.92|21
1620101210000|2021-05-04 04:06:50|3265.63|3257.63|3265.51|3257.51|3266.24|3258.24|3265.23|3257.23|24
1620101220000|2021-05-04 04:07:00|3265.69|3257.69|3266.03|3258.03|3266.03|3258.03|3265.69|3257.69|15
1620101230000|2021-05-04 04:07:10|3266.07|3258.07|3267.77|3259.77|3267.77|3259.77|3265.67|3257.67|23
1620101240000|2021-05-04 04:07:20|3267.81|3259.81|3267.24|3259.24|3268.22|3260.22|3267.24|3259.24|22
1620101250000|2021-05-04 04:07:30|3267.05|3259.05|3265.93|3257.93|3267.05|3259.05|3265.75|3257.75|24
1620101260000|2021-05-04 04:07:40|3265.88|3257.88|3265.17|3257.17|3266.09|3258.09|3265.17|3257.17|25
1620101270000|2021-05-04 04:07:50|3265.12|3257.12|3263.93|3255.93|3265.12|3257.12|3263.52|3255.52|22
1620101280000|2021-05-04 04:08:00|3263.94|3255.94|3263.67|3255.67|3264.27|3256.27|3263.5|3255.5|19
1620101290000|2021-05-04 04:08:10|3263.63|3255.63|3263.7|3255.7|3263.7|3255.7|3261.52|3253.52|27
1620101300000|2021-05-04 04:08:20|3263.73|3255.73|3264.31|3256.31|3265.07|3257.07|3263.28|3255.28|26
1620101310000|2021-05-04 04:08:30|3264.02|3256.02|3262.61|3254.61|3264.02|3256.02|3262.46|3254.46|24
1620101320000|2021-05-04 04:08:40|3262.96|3254.96|3263.7|3255.7|3263.7|3255.7|3262.39|3254.39|27
1620101330000|2021-05-04 04:08:50|3263.59|3255.59|3264.53|3256.53|3264.53|3256.53|3263.26|3255.26|26
1620101340000|2021-05-04 04:09:00|3264.37|3256.37|3263.46|3255.46|3265.13|3257.13|3262.92|3254.92|23
1620101350000|2021-05-04 04:09:10|3264.11|3256.11|3266.12|3258.12|3266.12|3258.12|3263.51|3255.51|24
1620101360000|2021-05-04 04:09:20|3266.16|3258.16|3266.43|3258.43|3266.57|3258.57|3265.93|3257.93|25
1620101370000|2021-05-04 04:09:30|3266.46|3258.46|3267.12|3259.12|3267.6|3259.6|3266.46|3258.46|29
1620101380000|2021-05-04 04:09:40|3267.34|3259.34|3268.32|3260.32|3268.42|3260.42|3267.34|3259.34|27
1620101390000|2021-05-04 04:09:50|3268.35|3260.35|3269.22|3261.22|3269.23|3261.23|3268.34|3260.34|27
1620101400000|2021-05-04 04:10:00|3269.2|3261.2|3269.11|3261.11|3269.2|3261.2|3268.85|3260.85|26
1620101410000|2021-05-04 04:10:10|3269.35|3261.35|3268.45|3260.45|3269.35|3261.35|3268.44|3260.44|22
1620101420000|2021-05-04 04:10:20|3268.4|3260.4|3268.39|3260.39|3269.83|3261.83|3268.36|3260.36|28
1620101430000|2021-05-04 04:10:30|3268.4|3260.4|3269.31|3261.31|3269.31|3261.31|3268.39|3260.39|24
1620101440000|2021-05-04 04:10:40|3269.27|3261.27|3266.08|3258.08|3269.28|3261.28|3264.36|3256.36|27
1620101450000|2021-05-04 04:10:50|3266.16|3258.16|3268.63|3260.63|3268.79|3260.79|3264.61|3256.61|25
1620101460000|2021-05-04 04:11:00|3268.32|3260.32|3268.25|3260.25|3269.06|3261.06|3268.18|3260.18|19
1620101470000|2021-05-04 04:11:10|3268.23|3260.23|3268.17|3260.17|3269|3261|3268|3260|27
1620101480000|2021-05-04 04:11:20|3268.21|3260.21|3268.38|3260.38|3269.13|3261.13|3268.2|3260.2|23
1620101490000|2021-05-04 04:11:30|3268.51|3260.51|3269.18|3261.18|3269.3|3261.3|3268.5|3260.5|23
1620101500000|2021-05-04 04:11:40|3269.16|3261.16|3269.12|3261.12|3269.35|3261.35|3269.12|3261.12|15
1620101510000|2021-05-04 04:11:50|3269.04|3261.04|3272.23|3264.23|3272.24|3264.24|3269.04|3261.04|26
1620101520000|2021-05-04 04:12:00|3272.22|3264.22|3277.56|3269.56|3277.56|3269.56|3271.96|3263.96|28
1620101530000|2021-05-04 04:12:10|3277.57|3269.57|3276.42|3268.42|3277.57|3269.57|3274.5|3266.5|28
1620101540000|2021-05-04 04:12:20|3276.5|3268.5|3278.37|3270.37|3278.37|3270.37|3275.11|3267.11|29
1620101550000|2021-05-04 04:12:30|3278.29|3270.29|3278.11|3270.11|3278.31|3270.31|3277.43|3269.43|20
1620101560000|2021-05-04 04:12:40|3277.94|3269.94|3277.75|3269.75|3277.94|3269.94|3276.76|3268.76|28
1620101570000|2021-05-04 04:12:50|3277.97|3269.97|3278.11|3270.11|3278.81|3270.81|3277.77|3269.77|26
1620101580000|2021-05-04 04:13:00|3278.19|3270.19|3280.3|3272.3|3280.3|3272.3|3276.61|3268.61|28
1620101590000|2021-05-04 04:13:10|3280.53|3272.53|3282.22|3274.22|3282.82|3274.82|3280.53|3272.53|28
1620101600000|2021-05-04 04:13:20|3282.5|3274.5|3282.71|3274.71|3282.71|3274.71|3281.29|3273.29|26
1620101610000|2021-05-04 04:13:30|3282.69|3274.69|3282.25|3274.25|3283.17|3275.17|3282.14|3274.14|23
1620101620000|2021-05-04 04:13:40|3282.04|3274.04|3283.36|3275.36|3283.93|3275.93|3282.04|3274.04|28
1620101630000|2021-05-04 04:13:50|3283.34|3275.34|3283.7|3275.7|3283.75|3275.75|3282.12|3274.12|20
1620101640000|2021-05-04 04:14:00|3283.72|3275.72|3286.98|3278.98|3287.08|3279.08|3283.7|3275.7|24
1620101650000|2021-05-04 04:14:10|3287.39|3279.39|3288.65|3280.65|3289.01|3281.01|3287.03|3279.03|27
1620101660000|2021-05-04 04:14:20|3288.67|3280.67|3289.99|3281.99|3290.41|3282.41|3288.67|3280.67|28
1620101670000|2021-05-04 04:14:30|3289.91|3281.91|3292.07|3284.07|3292.07|3284.07|3289.66|3281.66|24
1620101680000|2021-05-04 04:14:40|3292.06|3284.06|3292.38|3284.38|3293.22|3285.22|3291.59|3283.59|27
1620101690000|2021-05-04 04:14:50|3292.23|3284.23|3293.52|3285.52|3294.08|3286.08|3292.2|3284.2|25
1620101700000|2021-05-04 04:15:00|3293.57|3285.57|3290.18|3282.18|3293.57|3285.57|3289.92|3281.92|25
1620101710000|2021-05-04 04:15:10|3290.11|3282.11|3289.81|3281.81|3290.11|3282.11|3289.39|3281.39|25
1620101720000|2021-05-04 04:15:20|3289.83|3281.83|3287.67|3279.67|3289.83|3281.83|3287.26|3279.26|25
1620101730000|2021-05-04 04:15:30|3287.27|3279.27|3286.26|3278.26|3287.6|3279.6|3285.81|3277.81|29
1620101740000|2021-05-04 04:15:40|3286.21|3278.21|3289.48|3281.48|3289.54|3281.54|3285.85|3277.85|24
1620101750000|2021-05-04 04:15:50|3289.37|3281.37|3291.93|3283.93|3292.71|3284.71|3289.37|3281.37|26
1620101760000|2021-05-04 04:16:00|3291.65|3283.65|3292.35|3284.35|3292.5|3284.5|3291.45|3283.45|27
1620101770000|2021-05-04 04:16:10|3292.33|3284.33|3291.99|3283.99|3292.38|3284.38|3291.96|3283.96|24
1620101780000|2021-05-04 04:16:20|3291.91|3283.91|3290.71|3282.71|3292.09|3284.09|3290.71|3282.71|24
1620101790000|2021-05-04 04:16:30|3290.84|3282.84|3290.55|3282.55|3290.9|3282.9|3290.39|3282.39|23
1620101800000|2021-05-04 04:16:40|3290.87|3282.87|3290.98|3282.98|3291.48|3283.48|3290.56|3282.56|22
1620101810000|2021-05-04 04:16:50|3291.18|3283.18|3291.22|3283.22|3291.22|3283.22|3290.06|3282.06|21
1620101820000|2021-05-04 04:17:00|3291.32|3283.32|3291.09|3283.09|3292.03|3284.03|3291.09|3283.09|19
1620101830000|2021-05-04 04:17:10|3291.31|3283.31|3290.37|3282.37|3291.31|3283.31|3289.95|3281.95|24
1620101840000|2021-05-04 04:17:20|3290.36|3282.36|3290.96|3282.96|3291.56|3283.56|3289.97|3281.97|26
1620101850000|2021-05-04 04:17:30|3290.9|3282.9|3290.82|3282.82|3290.91|3282.91|3290.69|3282.69|18
1620101860000|2021-05-04 04:17:40|3290.72|3282.72|3290.65|3282.65|3290.72|3282.72|3290.49|3282.49|20
1620101870000|2021-05-04 04:17:50|3290.55|3282.55|3291.03|3283.03|3291.03|3283.03|3290.55|3282.55|25
1620101880000|2021-05-04 04:18:00|3290.96|3282.96|3290.75|3282.75|3291.07|3283.07|3290.71|3282.71|24
1620101890000|2021-05-04 04:18:10|3290.77|3282.77|3298.53|3290.53|3299.35|3291.35|3290.77|3282.77|25
1620101900000|2021-05-04 04:18:20|3298.38|3290.38|3300.4|3292.4|3300.42|3292.42|3298.38|3290.38|26
1620101910000|2021-05-04 04:18:30|3300.41|3292.41|3302.11|3294.11|3303.86|3295.86|3300.41|3292.41|25
1620101920000|2021-05-04 04:18:40|3302.09|3294.09|3303.15|3295.15|3303.31|3295.31|3302.09|3294.09|26
1620101930000|2021-05-04 04:18:50|3303.33|3295.33|3305.49|3297.49|3305.49|3297.49|3303.18|3295.18|27
1620101940000|2021-05-04 04:19:00|3305.61|3297.61|3307.88|3299.88|3309.72|3301.72|3305.6|3297.6|29
1620101950000|2021-05-04 04:19:10|3306.84|3298.84|3306.03|3298.03|3308.86|3300.86|3305.79|3297.79|26
1620101960000|2021-05-04 04:19:20|3306.02|3298.02|3308.42|3300.42|3309.09|3301.09|3305.29|3297.29|28
1620101970000|2021-05-04 04:19:30|3308.43|3300.43|3310.58|3302.58|3311.47|3303.47|3308.43|3300.43|24
1620101980000|2021-05-04 04:19:40|3310.78|3302.78|3310.89|3302.89|3311.47|3303.47|3310.61|3302.61|27
1620101990000|2021-05-04 04:19:50|3310.82|3302.82|3310.89|3302.89|3310.89|3302.89|3310.05|3302.05|27
1620102000000|2021-05-04 04:20:00|3310.95|3302.95|3310.11|3302.11|3311.42|3303.42|3310.11|3302.11|29
1620102010000|2021-05-04 04:20:10|3310.24|3302.24|3308.23|3300.23|3310.24|3302.24|3308.13|3300.13|28
1620102020000|2021-05-04 04:20:20|3308.18|3300.18|3302.99|3294.99|3308.18|3300.18|3302.99|3294.99|29
1620102030000|2021-05-04 04:20:30|3303.37|3295.37|3308.79|3300.79|3309.7|3301.7|3303.37|3295.37|28
1620102040000|2021-05-04 04:20:40|3308.34|3300.34|3308.17|3300.17|3308.62|3300.62|3307.94|3299.94|25
1620102050000|2021-05-04 04:20:50|3308.57|3300.57|3306.82|3298.82|3309.75|3301.75|3306.42|3298.42|28
1620102060000|2021-05-04 04:21:00|3306.74|3298.74|3308.43|3300.43|3308.6|3300.6|3305.94|3297.94|23
1620102070000|2021-05-04 04:21:10|3308.51|3300.51|3306.98|3298.98|3308.51|3300.51|3306.98|3298.98|25
1620102080000|2021-05-04 04:21:20|3307.11|3299.11|3304.85|3296.85|3307.11|3299.11|3304.26|3296.26|24
1620102090000|2021-05-04 04:21:30|3304.92|3296.92|3304.86|3296.86|3305|3297|3304.58|3296.58|27
1620102100000|2021-05-04 04:21:40|3304.85|3296.85|3305.24|3297.24|3305.33|3297.33|3304.84|3296.84|19
1620102110000|2021-05-04 04:21:50|3305.34|3297.34|3305.83|3297.83|3305.91|3297.91|3305.34|3297.34|24
1620102120000|2021-05-04 04:22:00|3305.79|3297.79|3306.06|3298.06|3306.29|3298.29|3305.1|3297.1|26
1620102130000|2021-05-04 04:22:10|3306.12|3298.12|3310.14|3302.14|3310.14|3302.14|3306.04|3298.04|25
1620102140000|2021-05-04 04:22:20|3310.3|3302.3|3311.33|3303.33|3311.99|3303.99|3310.29|3302.29|28
1620102150000|2021-05-04 04:22:30|3311.16|3303.16|3311.12|3303.12|3311.83|3303.83|3310.76|3302.76|29
1620102160000|2021-05-04 04:22:40|3311.17|3303.17|3311.2|3303.2|3311.27|3303.27|3310.89|3302.89|24
1620102170000|2021-05-04 04:22:50|3311.19|3303.19|3311.14|3303.14|3311.33|3303.33|3311.07|3303.07|20
1620102180000|2021-05-04 04:23:00|3311.03|3303.03|3312.27|3304.27|3312.29|3304.29|3311.03|3303.03|22
1620102190000|2021-05-04 04:23:10|3312.28|3304.28|3313.37|3305.37|3313.46|3305.46|3312|3304|23
1620102200000|2021-05-04 04:23:20|3313.27|3305.27|3313.78|3305.78|3313.78|3305.78|3313.21|3305.21|25
1620102210000|2021-05-04 04:23:30|3313.88|3305.88|3313.42|3305.42|3316.44|3308.44|3313.42|3305.42|28
1620102220000|2021-05-04 04:23:40|3313.45|3305.45|3312.57|3304.57|3314.29|3306.29|3312.56|3304.56|23
1620102230000|2021-05-04 04:23:50|3312.64|3304.64|3308.07|3300.07|3312.74|3304.74|3308.07|3300.07|27
1620102240000|2021-05-04 04:24:00|3307.88|3299.88|3309.27|3301.27|3309.6|3301.6|3307.67|3299.67|27
1620102250000|2021-05-04 04:24:10|3309.23|3301.23|3310.78|3302.78|3310.78|3302.78|3308.8|3300.8|23
1620102260000|2021-05-04 04:24:20|3311.34|3303.34|3308.2|3300.2|3312.3|3304.3|3308.2|3300.2|27
1620102270000|2021-05-04 04:24:30|3308.3|3300.3|3309.4|3301.4|3310.79|3302.79|3306.27|3298.27|28
1620102280000|2021-05-04 04:24:40|3309.86|3301.86|3310.82|3302.82|3310.92|3302.92|3309.04|3301.04|27
1620102290000|2021-05-04 04:24:50|3310.83|3302.83|3312.14|3304.14|3312.25|3304.25|3310.54|3302.54|27
1620102300000|2021-05-04 04:25:00|3312.12|3304.12|3314.35|3306.35|3314.35|3306.35|3311.66|3303.66|28
1620102310000|2021-05-04 04:25:10|3314.68|3306.68|3315.49|3307.49|3315.49|3307.49|3314.68|3306.68|26
1620102320000|2021-05-04 04:25:20|3315.5|3307.5|3314.45|3306.45|3315.57|3307.57|3314.43|3306.43|26
1620102330000|2021-05-04 04:25:30|3314.63|3306.63|3315.32|3307.32|3315.32|3307.32|3314.02|3306.02|27
1620102340000|2021-05-04 04:25:40|3315.39|3307.39|3315.29|3307.29|3316.9|3308.9|3315.29|3307.29|26
1620102350000|2021-05-04 04:25:50|3315.41|3307.41|3314.54|3306.54|3316.2|3308.2|3314.54|3306.54|28
1620102360000|2021-05-04 04:26:00|3314.5|3306.5|3313.1|3305.1|3314.5|3306.5|3312.29|3304.29|28
1620102370000|2021-05-04 04:26:10|3313.22|3305.22|3312.17|3304.17|3313.84|3305.84|3312.03|3304.03|27
1620102380000|2021-05-04 04:26:20|3312.13|3304.13|3312.15|3304.15|3312.37|3304.37|3311.83|3303.83|26
1620102390000|2021-05-04 04:26:30|3312.16|3304.16|3312.14|3304.14|3312.42|3304.42|3312|3304|22
1620102400000|2021-05-04 04:26:40|3312.12|3304.12|3313.87|3305.87|3313.99|3305.99|3312.12|3304.12|21
1620102410000|2021-05-04 04:26:50|3313.54|3305.54|3313.73|3305.73|3313.93|3305.93|3313.17|3305.17|21
1620102420000|2021-05-04 04:27:00|3313.72|3305.72|3313.41|3305.41|3313.72|3305.72|3312.86|3304.86|21
1620102430000|2021-05-04 04:27:10|3313.4|3305.4|3314.06|3306.06|3314.06|3306.06|3312.3|3304.3|27
1620102440000|2021-05-04 04:27:20|3313.93|3305.93|3314.47|3306.47|3315|3307|3313.89|3305.89|25
1620102450000|2021-05-04 04:27:30|3314.41|3306.41|3316.12|3308.12|3316.12|3308.12|3314.38|3306.38|16
1620102460000|2021-05-04 04:27:40|3315.96|3307.96|3316.17|3308.17|3316.59|3308.59|3315.96|3307.96|28
1620102470000|2021-05-04 04:27:50|3315.92|3307.92|3317.95|3309.95|3317.95|3309.95|3314.7|3306.7|27
1620102480000|2021-05-04 04:28:00|3317.96|3309.96|3318.35|3310.35|3318.49|3310.49|3317.91|3309.91|26
1620102490000|2021-05-04 04:28:10|3318.41|3310.41|3316.75|3308.75|3318.43|3310.43|3316.55|3308.55|23
1620102500000|2021-05-04 04:28:20|3316.5|3308.5|3317.5|3309.5|3317.85|3309.85|3315.72|3307.72|28
1620102510000|2021-05-04 04:28:30|3316.55|3308.55|3315.4|3307.4|3316.69|3308.69|3315.31|3307.31|24
1620102520000|2021-05-04 04:28:40|3315.09|3307.09|3314.98|3306.98|3315.09|3307.09|3314.86|3306.86|11
1620102530000|2021-05-04 04:28:50|3315.1|3307.1|3316.17|3308.17|3316.32|3308.32|3315.1|3307.1|21
1620102540000|2021-05-04 04:29:00|3316.09|3308.09|3314.55|3306.55|3316.11|3308.11|3314.55|3306.55|27
1620102550000|2021-05-04 04:29:10|3314.65|3306.65|3315.37|3307.37|3315.39|3307.39|3314.03|3306.03|26
1620102560000|2021-05-04 04:29:20|3315.69|3307.69|3316.05|3308.05|3316.08|3308.08|3315.57|3307.57|26
1620102570000|2021-05-04 04:29:30|3316.07|3308.07|3316.5|3308.5|3316.64|3308.64|3316.05|3308.05|23
1620102580000|2021-05-04 04:29:40|3316.31|3308.31|3316.8|3308.8|3316.86|3308.86|3316.29|3308.29|25
1620102590000|2021-05-04 04:29:50|3316.76|3308.76|3317.64|3309.64|3319.7|3311.7|3316.76|3308.76|29
1620102600000|2021-05-04 04:30:00|3317.76|3309.76|3318.23|3310.23|3319|3311|3317.64|3309.64|27
1620102610000|2021-05-04 04:30:10|3318.51|3310.51|3318.4|3310.4|3318.51|3310.51|3318.14|3310.14|28
1620102620000|2021-05-04 04:30:20|3318.41|3310.41|3318.85|3310.85|3319.75|3311.75|3318.41|3310.41|20
1620102630000|2021-05-04 04:30:30|3318.96|3310.96|3319.44|3311.44|3319.59|3311.59|3318.96|3310.96|24
1620102640000|2021-05-04 04:30:40|3319.47|3311.47|3319.05|3311.05|3319.57|3311.57|3318.8|3310.8|24
1620102650000|2021-05-04 04:30:50|3319.04|3311.04|3318.79|3310.79|3319.25|3311.25|3318.79|3310.79|22
1620102660000|2021-05-04 04:31:00|3318.83|3310.83|3318.4|3310.4|3318.92|3310.92|3318.36|3310.36|20
1620102670000|2021-05-04 04:31:10|3318.42|3310.42|3319.81|3311.81|3319.81|3311.81|3318.41|3310.41|11
1620102680000|2021-05-04 04:31:20|3319.82|3311.82|3320.02|3312.02|3320.15|3312.15|3319.03|3311.03|19
1620102690000|2021-05-04 04:31:30|3320.03|3312.03|3320.86|3312.86|3320.86|3312.86|3319.74|3311.74|17
1620102700000|2021-05-04 04:31:40|3321.39|3313.39|3324.74|3316.74|3325.75|3317.75|3321.39|3313.39|29
1620102710000|2021-05-04 04:31:50|3324.75|3316.75|3324.12|3316.12|3325.12|3317.12|3322.04|3314.04|26
1620102720000|2021-05-04 04:32:00|3323.84|3315.84|3322.38|3314.38|3323.84|3315.84|3322.34|3314.34|25
1620102730000|2021-05-04 04:32:10|3322.33|3314.33|3320.25|3312.25|3322.85|3314.85|3320.04|3312.04|27
1620102740000|2021-05-04 04:32:20|3320.24|3312.24|3321.9|3313.9|3322.23|3314.23|3320.24|3312.24|24
1620102750000|2021-05-04 04:32:30|3321.78|3313.78|3320.21|3312.21|3321.84|3313.84|3320.09|3312.09|27
1620102760000|2021-05-04 04:32:40|3320.19|3312.19|3320.54|3312.54|3320.9|3312.9|3320.11|3312.11|22
1620102770000|2021-05-04 04:32:50|3320.36|3312.36|3320.6|3312.6|3320.65|3312.65|3319.15|3311.15|24
1620102780000|2021-05-04 04:33:00|3320.64|3312.64|3320.12|3312.12|3321.47|3313.47|3320.1|3312.1|26
1620102790000|2021-05-04 04:33:10|3319.83|3311.83|3317.25|3309.25|3319.83|3311.83|3317.18|3309.18|27
1620102800000|2021-05-04 04:33:20|3317.2|3309.2|3317.09|3309.09|3317.51|3309.51|3317.09|3309.09|26
1620102810000|2021-05-04 04:33:30|3317.1|3309.1|3317.41|3309.41|3317.73|3309.73|3317.05|3309.05|23
1620102820000|2021-05-04 04:33:40|3316.81|3308.81|3317.24|3309.24|3317.24|3309.24|3316.81|3308.81|24
1620102830000|2021-05-04 04:33:50|3317.29|3309.29|3317.65|3309.65|3317.73|3309.73|3317.29|3309.29|23
1620102840000|2021-05-04 04:34:00|3317.71|3309.71|3317.67|3309.67|3317.71|3309.71|3317.6|3309.6|19
1620102850000|2021-05-04 04:34:10|3317.7|3309.7|3317.53|3309.53|3317.7|3309.7|3317.43|3309.43|12
1620102860000|2021-05-04 04:34:20|3317.57|3309.57|3319.57|3311.57|3319.57|3311.57|3317.57|3309.57|27
1620102870000|2021-05-04 04:34:30|3320.6|3312.6|3320.71|3312.71|3322.46|3314.46|3320.56|3312.56|28
1620102880000|2021-05-04 04:34:40|3320.68|3312.68|3321.2|3313.2|3321.8|3313.8|3320.68|3312.68|25
1620102890000|2021-05-04 04:34:50|3320.97|3312.97|3320.03|3312.03|3321.4|3313.4|3319.88|3311.88|24
1620102900000|2021-05-04 04:35:00|3320.26|3312.26|3320.54|3312.54|3320.88|3312.88|3320.26|3312.26|23
1620102910000|2021-05-04 04:35:10|3320.53|3312.53|3320.52|3312.52|3320.68|3312.68|3320.43|3312.43|20
1620102920000|2021-05-04 04:35:20|3320.5|3312.5|3320.16|3312.16|3320.63|3312.63|3320.16|3312.16|18
1620102930000|2021-05-04 04:35:30|3320.05|3312.05|3318.33|3310.33|3320.05|3312.05|3318.21|3310.21|27
1620102940000|2021-05-04 04:35:40|3318.34|3310.34|3317.93|3309.93|3318.56|3310.56|3317.86|3309.86|28
1620102950000|2021-05-04 04:35:50|3317.9|3309.9|3317.91|3309.91|3317.92|3309.92|3317.73|3309.73|20
1620102960000|2021-05-04 04:36:00|3317.71|3309.71|3316.88|3308.88|3317.71|3309.71|3316.88|3308.88|26
1620102970000|2021-05-04 04:36:10|3316.89|3308.89|3316.07|3308.07|3316.91|3308.91|3316.03|3308.03|17
1620102980000|2021-05-04 04:36:20|3316.08|3308.08|3314.93|3306.93|3316.08|3308.08|3314.87|3306.87|21
1620102990000|2021-05-04 04:36:30|3314.92|3306.92|3315.46|3307.46|3315.7|3307.7|3314.89|3306.89|24
1620103000000|2021-05-04 04:36:40|3315.55|3307.55|3316.05|3308.05|3316.3|3308.3|3315.49|3307.49|23
1620103010000|2021-05-04 04:36:50|3316.04|3308.04|3316.31|3308.31|3316.35|3308.35|3315.98|3307.98|24
1620103020000|2021-05-04 04:37:00|3316.29|3308.29|3314.94|3306.94|3316.35|3308.35|3314.94|3306.94|20
1620103030000|2021-05-04 04:37:10|3314.83|3306.83|3314.38|3306.38|3314.91|3306.91|3312.7|3304.7|27
1620103040000|2021-05-04 04:37:20|3314.35|3306.35|3313.53|3305.53|3314.8|3306.8|3313.53|3305.53|28
1620103050000|2021-05-04 04:37:30|3313.52|3305.52|3311.39|3303.39|3313.52|3305.52|3311.39|3303.39|28
1620103060000|2021-05-04 04:37:40|3311.35|3303.35|3310.54|3302.54|3311.77|3303.77|3310.54|3302.54|27
1620103070000|2021-05-04 04:37:50|3310.57|3302.57|3311.55|3303.55|3311.91|3303.91|3310.34|3302.34|25
1620103080000|2021-05-04 04:38:00|3311.56|3303.56|3312.28|3304.28|3312.38|3304.38|3311.33|3303.33|26
1620103090000|2021-05-04 04:38:10|3312.26|3304.26|3312.85|3304.85|3312.85|3304.85|3311.14|3303.14|25
1620103100000|2021-05-04 04:38:20|3313.78|3305.78|3314.61|3306.61|3314.75|3306.75|3313.65|3305.65|26
1620103110000|2021-05-04 04:38:30|3314.53|3306.53|3314.28|3306.28|3314.74|3306.74|3313.87|3305.87|25
1620103120000|2021-05-04 04:38:40|3314.33|3306.33|3314.23|3306.23|3314.58|3306.58|3312.99|3304.99|27
1620103130000|2021-05-04 04:38:50|3314.25|3306.25|3312.77|3304.77|3314.25|3306.25|3312.58|3304.58|24
1620103140000|2021-05-04 04:39:00|3312.69|3304.69|3314.04|3306.04|3314.04|3306.04|3312.67|3304.67|18
1620103150000|2021-05-04 04:39:10|3314|3306|3314.4|3306.4|3314.4|3306.4|3313.85|3305.85|23
1620103160000|2021-05-04 04:39:20|3314.41|3306.41|3316.18|3308.18|3316.19|3308.19|3314.37|3306.37|26
1620103170000|2021-05-04 04:39:30|3316.22|3308.22|3316.02|3308.02|3316.22|3308.22|3315.91|3307.91|22
1620103180000|2021-05-04 04:39:40|3316.01|3308.01|3316.23|3308.23|3316.23|3308.23|3315.9|3307.9|24
1620103190000|2021-05-04 04:39:50|3316.24|3308.24|3316.12|3308.12|3316.28|3308.28|3316.06|3308.06|14
1620103200000|2021-05-04 04:40:00|3316.1|3308.1|3314.99|3306.99|3316.24|3308.24|3314.98|3306.98|24
1620103210000|2021-05-04 04:40:10|3315.03|3307.03|3313.62|3305.62|3315.03|3307.03|3313.62|3305.62|24
1620103220000|2021-05-04 04:40:20|3313.56|3305.56|3313.78|3305.78|3314.28|3306.28|3313.29|3305.29|21
1620103230000|2021-05-04 04:40:30|3313.88|3305.88|3313.43|3305.43|3314.45|3306.45|3313.43|3305.43|22
1620103240000|2021-05-04 04:40:40|3313.36|3305.36|3314.51|3306.51|3315.48|3307.48|3313.36|3305.36|23
1620103250000|2021-05-04 04:40:50|3314.36|3306.36|3313.44|3305.44|3314.66|3306.66|3313.44|3305.44|21
1620103260000|2021-05-04 04:41:00|3313.43|3305.43|3313.32|3305.32|3313.59|3305.59|3313.23|3305.23|11
1620103270000|2021-05-04 04:41:10|3313.84|3305.84|3312.27|3304.27|3314.25|3306.25|3312.19|3304.19|28
1620103280000|2021-05-04 04:41:20|3312.3|3304.3|3312.79|3304.79|3313.01|3305.01|3312.24|3304.24|24
1620103290000|2021-05-04 04:41:30|3312.99|3304.99|3313.2|3305.2|3313.2|3305.2|3312.63|3304.63|22
1620103300000|2021-05-04 04:41:40|3313.28|3305.28|3313.12|3305.12|3313.3|3305.3|3313.12|3305.12|17
1620103310000|2021-05-04 04:41:50|3313.14|3305.14|3312.06|3304.06|3313.22|3305.22|3312.01|3304.01|24
1620103320000|2021-05-04 04:42:00|3312.05|3304.05|3311.23|3303.23|3312.05|3304.05|3311.23|3303.23|26
1620103330000|2021-05-04 04:42:10|3311.2|3303.2|3308.71|3300.71|3311.2|3303.2|3308.66|3300.66|25
1620103340000|2021-05-04 04:42:20|3308.7|3300.7|3305.89|3297.89|3308.7|3300.7|3305.88|3297.88|26
1620103350000|2021-05-04 04:42:30|3305.83|3297.83|3307.25|3299.25|3307.6|3299.6|3305.83|3297.83|25
1620103360000|2021-05-04 04:42:40|3307.63|3299.63|3309.83|3301.83|3309.83|3301.83|3307.63|3299.63|28
1620103370000|2021-05-04 04:42:50|3309.66|3301.66|3308.21|3300.21|3309.66|3301.66|3308|3300|25
1620103380000|2021-05-04 04:43:00|3308.2|3300.2|3305.93|3297.93|3308.22|3300.22|3305.87|3297.87|23
1620103390000|2021-05-04 04:43:10|3306.18|3298.18|3306.27|3298.27|3306.62|3298.62|3306.04|3298.04|28
1620103400000|2021-05-04 04:43:20|3306.21|3298.21|3309.38|3301.38|3309.38|3301.38|3305.99|3297.99|26
1620103410000|2021-05-04 04:43:30|3309.57|3301.57|3310.79|3302.79|3310.8|3302.8|3309.57|3301.57|25
1620103420000|2021-05-04 04:43:40|3310.8|3302.8|3311.76|3303.76|3311.97|3303.97|3310.8|3302.8|19
1620103430000|2021-05-04 04:43:50|3311.71|3303.71|3312.41|3304.41|3312.5|3304.5|3311.47|3303.47|26
1620103440000|2021-05-04 04:44:00|3312.43|3304.43|3314.75|3306.75|3314.77|3306.77|3312.43|3304.43|27
1620103450000|2021-05-04 04:44:10|3314.65|3306.65|3316.72|3308.72|3316.73|3308.73|3314.59|3306.59|27
1620103460000|2021-05-04 04:44:20|3316.77|3308.77|3316|3308|3316.96|3308.96|3316|3308|26
1620103470000|2021-05-04 04:44:30|3315.92|3307.92|3315.75|3307.75|3316.05|3308.05|3315.2|3307.2|22
1620103480000|2021-05-04 04:44:40|3315.73|3307.73|3316.98|3308.98|3317.07|3309.07|3315.73|3307.73|25
1620103490000|2021-05-04 04:44:50|3316.94|3308.94|3316.4|3308.4|3316.94|3308.94|3315.82|3307.82|25
1620103500000|2021-05-04 04:45:00|3316.37|3308.37|3316.21|3308.21|3316.5|3308.5|3315.93|3307.93|20
1620103510000|2021-05-04 04:45:10|3316.23|3308.23|3316.27|3308.27|3316.32|3308.32|3315.77|3307.77|22
1620103520000|2021-05-04 04:45:20|3316.34|3308.34|3315.14|3307.14|3316.42|3308.42|3315.11|3307.11|23
1620103530000|2021-05-04 04:45:30|3315.22|3307.22|3314.91|3306.91|3315.63|3307.63|3314.68|3306.68|26
1620103540000|2021-05-04 04:45:40|3314.97|3306.97|3314.92|3306.92|3315.11|3307.11|3314.74|3306.74|22
1620103550000|2021-05-04 04:45:50|3315|3307|3313.54|3305.54|3315.04|3307.04|3313.45|3305.45|21
1620103560000|2021-05-04 04:46:00|3313.55|3305.55|3310.14|3302.14|3313.59|3305.59|3310.14|3302.14|27
1620103570000|2021-05-04 04:46:10|3310.29|3302.29|3310.63|3302.63|3310.86|3302.86|3310.29|3302.29|24
1620103580000|2021-05-04 04:46:20|3310.67|3302.67|3310.51|3302.51|3310.79|3302.79|3310.44|3302.44|23
1620103590000|2021-05-04 04:46:30|3310.49|3302.49|3313.65|3305.65|3313.65|3305.65|3310.49|3302.49|24
1620103600000|2021-05-04 04:46:40|3313.53|3305.53|3313.48|3305.48|3313.93|3305.93|3313.48|3305.48|28
1620103610000|2021-05-04 04:46:50|3313.51|3305.51|3313.96|3305.96|3314|3306|3313.5|3305.5|23
1620103620000|2021-05-04 04:47:00|3314|3306|3315.09|3307.09|3315.19|3307.19|3313.95|3305.95|24
1620103630000|2021-05-04 04:47:10|3315.08|3307.08|3315.05|3307.05|3315.41|3307.41|3314.99|3306.99|25
1620103640000|2021-05-04 04:47:20|3314.78|3306.78|3315.17|3307.17|3315.17|3307.17|3314.22|3306.22|26
1620103650000|2021-05-04 04:47:30|3315.23|3307.23|3318.31|3310.31|3318.42|3310.42|3315.23|3307.23|27
1620103660000|2021-05-04 04:47:40|3318.29|3310.29|3319.61|3311.61|3319.61|3311.61|3318.06|3310.06|21
1620103670000|2021-05-04 04:47:50|3319.89|3311.89|3321.97|3313.97|3322.01|3314.01|3319.68|3311.68|23
1620103680000|2021-05-04 04:48:00|3322.04|3314.04|3326.19|3318.19|3326.19|3318.19|3322.04|3314.04|25
1620103690000|2021-05-04 04:48:10|3326.83|3318.83|3329.31|3321.31|3329.31|3321.31|3326.08|3318.08|26
1620103700000|2021-05-04 04:48:20|3329.23|3321.23|3329.62|3321.62|3330.16|3322.16|3328.95|3320.95|27
1620103710000|2021-05-04 04:48:30|3329.85|3321.85|3332.74|3324.74|3332.74|3324.74|3329.25|3321.25|21
1620103720000|2021-05-04 04:48:40|3333.06|3325.06|3338.62|3330.62|3338.62|3330.62|3333.06|3325.06|22
1620103730000|2021-05-04 04:48:50|3338.86|3330.86|3337.52|3329.52|3339.8|3331.8|3337.52|3329.52|28
1620103740000|2021-05-04 04:49:00|3336.68|3328.68|3332.46|3324.46|3336.68|3328.68|3331.98|3323.98|28
1620103750000|2021-05-04 04:49:10|3332.14|3324.14|3335.1|3327.1|3335.78|3327.78|3331.76|3323.76|28
1620103760000|2021-05-04 04:49:20|3334.89|3326.89|3334.64|3326.64|3335.92|3327.92|3334.14|3326.14|28
1620103770000|2021-05-04 04:49:30|3335.24|3327.24|3337.77|3329.77|3337.85|3329.85|3334.4|3326.4|27
1620103780000|2021-05-04 04:49:40|3337.85|3329.85|3336.76|3328.76|3339.27|3331.27|3336.76|3328.76|25
1620103790000|2021-05-04 04:49:50|3336.63|3328.63|3340.9|3332.9|3340.9|3332.9|3336.47|3328.47|24
1620103800000|2021-05-04 04:50:00|3340.88|3332.88|3341.2|3333.2|3341.2|3333.2|3339.14|3331.14|27
1620103810000|2021-05-04 04:50:10|3341.09|3333.09|3341.7|3333.7|3341.7|3333.7|3340.89|3332.89|25
1620103820000|2021-05-04 04:50:20|3341.83|3333.83|3344.25|3336.25|3344.29|3336.29|3341.83|3333.83|21
1620103830000|2021-05-04 04:50:30|3344.29|3336.29|3342.7|3334.7|3344.29|3336.29|3341.84|3333.84|27
1620103840000|2021-05-04 04:50:40|3342.87|3334.87|3342.14|3334.14|3343.13|3335.13|3342.1|3334.1|25
1620103850000|2021-05-04 04:50:50|3342.19|3334.19|3341.6|3333.6|3344.15|3336.15|3341.6|3333.6|27
1620103860000|2021-05-04 04:51:00|3340.8|3332.8|3335.92|3327.92|3340.8|3332.8|3335.84|3327.84|27
1620103870000|2021-05-04 04:51:10|3335.18|3327.18|3336.07|3328.07|3337.59|3329.59|3335.18|3327.18|25
1620103880000|2021-05-04 04:51:20|3335.94|3327.94|3336.14|3328.14|3336.68|3328.68|3335.66|3327.66|27
1620103890000|2021-05-04 04:51:30|3336.08|3328.08|3336.39|3328.39|3336.39|3328.39|3335.81|3327.81|21
1620103900000|2021-05-04 04:51:40|3337.14|3329.14|3336.93|3328.93|3337.36|3329.36|3336.07|3328.07|27
1620103910000|2021-05-04 04:51:50|3336.99|3328.99|3338.48|3330.48|3338.91|3330.91|3336.99|3328.99|26
1620103920000|2021-05-04 04:52:00|3338.22|3330.22|3336.85|3328.85|3338.22|3330.22|3336.8|3328.8|26
1620103930000|2021-05-04 04:52:10|3336.89|3328.89|3338.4|3330.4|3338.67|3330.67|3336.6|3328.6|29
1620103940000|2021-05-04 04:52:20|3338.41|3330.41|3337.78|3329.78|3338.51|3330.51|3337.75|3329.75|19
1620103950000|2021-05-04 04:52:30|3338.18|3330.18|3339.22|3331.22|3339.26|3331.26|3338.16|3330.16|26
1620103960000|2021-05-04 04:52:40|3339.13|3331.13|3338.78|3330.78|3339.4|3331.4|3338.4|3330.4|23
1620103970000|2021-05-04 04:52:50|3338.75|3330.75|3337.61|3329.61|3338.79|3330.79|3337.61|3329.61|20
1620103980000|2021-05-04 04:53:00|3337.6|3329.6|3337.22|3329.22|3337.65|3329.65|3337.22|3329.22|24
1620103990000|2021-05-04 04:53:10|3337.21|3329.21|3336.57|3328.57|3337.3|3329.3|3336.39|3328.39|25
1620104000000|2021-05-04 04:53:20|3336.73|3328.73|3338.12|3330.12|3338.52|3330.52|3336.55|3328.55|21
1620104010000|2021-05-04 04:53:30|3338.11|3330.11|3337.65|3329.65|3338.34|3330.34|3337.63|3329.63|20
1620104020000|2021-05-04 04:53:40|3337.64|3329.64|3339.72|3331.72|3339.76|3331.76|3337.64|3329.64|23
1620104030000|2021-05-04 04:53:50|3339.7|3331.7|3340.6|3332.6|3340.67|3332.67|3339.66|3331.66|24
1620104040000|2021-05-04 04:54:00|3340.63|3332.63|3349.39|3341.39|3349.39|3341.39|3340.63|3332.63|29
1620104050000|2021-05-04 04:54:10|3349.27|3341.27|3348.63|3340.63|3349.85|3341.85|3348.63|3340.63|28
1620104060000|2021-05-04 04:54:20|3348.3|3340.3|3348.9|3340.9|3349.01|3341.01|3346.14|3338.14|29
1620104070000|2021-05-04 04:54:30|3349.01|3341.01|3348.35|3340.35|3349.16|3341.16|3348.04|3340.04|27
1620104080000|2021-05-04 04:54:40|3348.55|3340.55|3348.95|3340.95|3349.42|3341.42|3348.44|3340.44|25
1620104090000|2021-05-04 04:54:50|3349.14|3341.14|3349.45|3341.45|3349.51|3341.51|3348.9|3340.9|25
1620104100000|2021-05-04 04:55:00|3349.56|3341.56|3349.22|3341.22|3350.31|3342.31|3349.2|3341.2|26
1620104110000|2021-05-04 04:55:10|3349.11|3341.11|3345.87|3337.87|3349.27|3341.27|3345.31|3337.31|29
1620104120000|2021-05-04 04:55:20|3346|3338|3346.34|3338.34|3347.18|3339.18|3345.63|3337.63|26
1620104130000|2021-05-04 04:55:30|3346.39|3338.39|3350|3342|3350.42|3342.42|3346.39|3338.39|28
1620104140000|2021-05-04 04:55:40|3348.91|3340.91|3350.54|3342.54|3350.72|3342.72|3348.89|3340.89|25
1620104150000|2021-05-04 04:55:50|3350.65|3342.65|3351.04|3343.04|3351.04|3343.04|3350.42|3342.42|24
1620104160000|2021-05-04 04:56:00|3350.94|3342.94|3351.78|3343.78|3352.02|3344.02|3350.76|3342.76|27
1620104170000|2021-05-04 04:56:10|3351.76|3343.76|3352.59|3344.59|3352.73|3344.73|3351.66|3343.66|26
1620104180000|2021-05-04 04:56:20|3352.68|3344.68|3351.18|3343.18|3352.79|3344.79|3350.78|3342.78|22
1620104190000|2021-05-04 04:56:30|3351.21|3343.21|3351.26|3343.26|3351.51|3343.51|3350.85|3342.85|27
1620104200000|2021-05-04 04:56:40|3351.39|3343.39|3353.03|3345.03|3353.06|3345.06|3351.35|3343.35|25
1620104210000|2021-05-04 04:56:50|3353.05|3345.05|3353.06|3345.06|3353.35|3345.35|3352.62|3344.62|26
1620104220000|2021-05-04 04:57:00|3352.99|3344.99|3351.91|3343.91|3352.99|3344.99|3351.91|3343.91|25
1620104230000|2021-05-04 04:57:10|3351.94|3343.94|3351.55|3343.55|3351.94|3343.94|3351.29|3343.29|22
1620104240000|2021-05-04 04:57:20|3351.39|3343.39|3352.17|3344.17|3352.23|3344.23|3351.08|3343.08|22
1620104250000|2021-05-04 04:57:30|3352.09|3344.09|3351.51|3343.51|3352.09|3344.09|3351.44|3343.44|19
1620104260000|2021-05-04 04:57:40|3351.53|3343.53|3351.5|3343.5|3351.63|3343.63|3351.48|3343.48|23
1620104270000|2021-05-04 04:57:50|3351.49|3343.49|3349.17|3341.17|3351.53|3343.53|3349.17|3341.17|24
1620104280000|2021-05-04 04:58:00|3349.05|3341.05|3350.93|3342.93|3351.07|3343.07|3348.93|3340.93|19
1620104290000|2021-05-04 04:58:10|3350.99|3342.99|3349.38|3341.38|3350.99|3342.99|3349.38|3341.38|21
1620104300000|2021-05-04 04:58:20|3349.39|3341.39|3349.48|3341.48|3349.75|3341.75|3349.34|3341.34|19
1620104310000|2021-05-04 04:58:30|3349.46|3341.46|3352.03|3344.03|3352.03|3344.03|3349.46|3341.46|23
1620104320000|2021-05-04 04:58:40|3352.08|3344.08|3354.51|3346.51|3354.88|3346.88|3351.35|3343.35|29
1620104330000|2021-05-04 04:58:50|3354.42|3346.42|3358.04|3350.04|3358.04|3350.04|3354.42|3346.42|22
1620104340000|2021-05-04 04:59:00|3359.13|3351.13|3355.31|3347.31|3359.34|3351.34|3355.31|3347.31|28
1620104350000|2021-05-04 04:59:10|3355.19|3347.19|3354.18|3346.18|3355.21|3347.21|3354.03|3346.03|27
1620104360000|2021-05-04 04:59:20|3354.12|3346.12|3354.76|3346.76|3354.95|3346.95|3354.12|3346.12|24
1620104370000|2021-05-04 04:59:30|3353.98|3345.98|3356.34|3348.34|3356.34|3348.34|3353.94|3345.94|24
1620104380000|2021-05-04 04:59:40|3356.49|3348.49|3356.76|3348.76|3356.81|3348.81|3356.4|3348.4|26
1620104390000|2021-05-04 04:59:50|3356.69|3348.69|3355.33|3347.33|3356.71|3348.71|3354.38|3346.38|25
1620104400000|2021-05-04 05:00:00|3355.31|3347.31|3351.63|3343.63|3355.48|3347.48|3351.63|3343.63|26
1620104410000|2021-05-04 05:00:10|3351.68|3343.68|3351.35|3343.35|3351.68|3343.68|3350.88|3342.88|28
1620104420000|2021-05-04 05:00:20|3351.45|3343.45|3351.58|3343.58|3352.32|3344.32|3351.45|3343.45|25
1620104430000|2021-05-04 05:00:30|3351.6|3343.6|3348.14|3340.14|3351.6|3343.6|3348.1|3340.1|27
1620104440000|2021-05-04 05:00:40|3348.49|3340.49|3349.1|3341.1|3349.32|3341.32|3347.69|3339.69|26
1620104450000|2021-05-04 05:00:50|3348.92|3340.92|3349.13|3341.13|3349.68|3341.68|3348.64|3340.64|25
1620104460000|2021-05-04 05:01:00|3349|3341|3349.75|3341.75|3349.75|3341.75|3349|3341|21
1620104470000|2021-05-04 05:01:10|3349.7|3341.7|3348.03|3340.03|3349.7|3341.7|3348.03|3340.03|25
1620104480000|2021-05-04 05:01:20|3348.02|3340.02|3345.82|3337.82|3348.02|3340.02|3345.82|3337.82|23
1620104490000|2021-05-04 05:01:30|3345.69|3337.69|3343.51|3335.51|3345.75|3337.75|3342.78|3334.78|28
1620104500000|2021-05-04 05:01:40|3344.21|3336.21|3343.16|3335.16|3344.47|3336.47|3342.8|3334.8|28
1620104510000|2021-05-04 05:01:50|3343.28|3335.28|3344.93|3336.93|3344.96|3336.96|3342.98|3334.98|26
1620104520000|2021-05-04 05:02:00|3345.21|3337.21|3346.31|3338.31|3346.33|3338.33|3344.69|3336.69|28
1620104530000|2021-05-04 05:02:10|3346.68|3338.68|3350.41|3342.41|3350.41|3342.41|3346.68|3338.68|23
1620104540000|2021-05-04 05:02:20|3350.31|3342.31|3350.83|3342.83|3351.97|3343.97|3350.11|3342.11|28
1620104550000|2021-05-04 05:02:30|3350.94|3342.94|3352.31|3344.31|3352.62|3344.62|3350.88|3342.88|29
1620104560000|2021-05-04 05:02:40|3352.38|3344.38|3352.54|3344.54|3352.58|3344.58|3351.71|3343.71|24
1620104570000|2021-05-04 05:02:50|3352.68|3344.68|3352.71|3344.71|3352.79|3344.79|3352.57|3344.57|22
1620104580000|2021-05-04 05:03:00|3352.72|3344.72|3352.92|3344.92|3352.93|3344.93|3352.61|3344.61|19
1620104590000|2021-05-04 05:03:10|3352.64|3344.64|3351.44|3343.44|3352.64|3344.64|3351.07|3343.07|25
1620104600000|2021-05-04 05:03:20|3351.46|3343.46|3352.45|3344.45|3352.51|3344.51|3351.29|3343.29|24
1620104610000|2021-05-04 05:03:30|3352.39|3344.39|3347.96|3339.96|3352.41|3344.41|3347.59|3339.59|24
1620104620000|2021-05-04 05:03:40|3347.95|3339.95|3347.06|3339.06|3348.47|3340.47|3347.06|3339.06|26
1620104630000|2021-05-04 05:03:50|3346.78|3338.78|3347.84|3339.84|3347.88|3339.88|3346.78|3338.78|27
1620104640000|2021-05-04 05:04:00|3348.12|3340.12|3347.53|3339.53|3348.33|3340.33|3347.53|3339.53|24
1620104650000|2021-05-04 05:04:10|3347.77|3339.77|3348.88|3340.88|3348.88|3340.88|3346.96|3338.96|26
1620104660000|2021-05-04 05:04:20|3348.75|3340.75|3352.25|3344.25|3352.47|3344.47|3348.72|3340.72|24
1620104670000|2021-05-04 05:04:30|3352.3|3344.3|3355.9|3347.9|3355.9|3347.9|3352.3|3344.3|25
1620104680000|2021-05-04 05:04:40|3355.88|3347.88|3356.12|3348.12|3356.12|3348.12|3354.96|3346.96|23
1620104690000|2021-05-04 05:04:50|3355.5|3347.5|3353.61|3345.61|3355.5|3347.5|3351.78|3343.78|28
1620104700000|2021-05-04 05:05:00|3353.85|3345.85|3353.68|3345.68|3353.85|3345.85|3352.69|3344.69|24
1620104710000|2021-05-04 05:05:10|3353.95|3345.95|3356.43|3348.43|3356.43|3348.43|3353.95|3345.95|26
1620104720000|2021-05-04 05:05:20|3356.34|3348.34|3355.53|3347.53|3356.34|3348.34|3354.22|3346.22|26
1620104730000|2021-05-04 05:05:30|3355.48|3347.48|3356.02|3348.02|3356.02|3348.02|3355.01|3347.01|26
1620104740000|2021-05-04 05:05:40|3356.03|3348.03|3356.53|3348.53|3356.69|3348.69|3355.84|3347.84|24
1620104750000|2021-05-04 05:05:50|3356.52|3348.52|3355.57|3347.57|3356.53|3348.53|3354.3|3346.3|25
1620104760000|2021-05-04 05:06:00|3355.59|3347.59|3355.71|3347.71|3355.71|3347.71|3354.88|3346.88|27
1620104770000|2021-05-04 05:06:10|3355.55|3347.55|3355.97|3347.97|3356.05|3348.05|3355.55|3347.55|24
1620104780000|2021-05-04 05:06:20|3356.01|3348.01|3360.95|3352.95|3360.95|3352.95|3355.91|3347.91|25
1620104790000|2021-05-04 05:06:30|3360.91|3352.91|3366.32|3358.32|3367|3359|3360.54|3352.54|29
1620104800000|2021-05-04 05:06:40|3365.12|3357.12|3364.28|3356.28|3366.3|3358.3|3364.27|3356.27|26
1620104810000|2021-05-04 05:06:50|3364.14|3356.14|3366.89|3358.89|3366.9|3358.9|3361.71|3353.71|26
1620104820000|2021-05-04 05:07:00|3366.77|3358.77|3368.45|3360.45|3368.45|3360.45|3366.68|3358.68|24
1620104830000|2021-05-04 05:07:10|3368.77|3360.77|3367.62|3359.62|3368.77|3360.77|3367.4|3359.4|27
1620104840000|2021-05-04 05:07:20|3367.58|3359.58|3368|3360|3368.09|3360.09|3366.09|3358.09|24
1620104850000|2021-05-04 05:07:30|3367.89|3359.89|3366.51|3358.51|3368.37|3360.37|3366.51|3358.51|25
1620104860000|2021-05-04 05:07:40|3366.27|3358.27|3366.56|3358.56|3366.7|3358.7|3365.18|3357.18|28
1620104870000|2021-05-04 05:07:50|3366.51|3358.51|3367.37|3359.37|3367.59|3359.59|3366.27|3358.27|27
1620104880000|2021-05-04 05:08:00|3367.48|3359.48|3367.62|3359.62|3368.1|3360.1|3367.48|3359.48|24
1620104890000|2021-05-04 05:08:10|3367.69|3359.69|3368.39|3360.39|3368.51|3360.51|3366.97|3358.97|27
1620104900000|2021-05-04 05:08:20|3368.44|3360.44|3369.17|3361.17|3369.22|3361.22|3368.36|3360.36|20
1620104910000|2021-05-04 05:08:30|3369.27|3361.27|3370.38|3362.38|3370.4|3362.4|3369.27|3361.27|23
1620104920000|2021-05-04 05:08:40|3370.37|3362.37|3370.94|3362.94|3370.98|3362.98|3369.9|3361.9|26
1620104930000|2021-05-04 05:08:50|3370.92|3362.92|3371.2|3363.2|3371.45|3363.45|3370.88|3362.88|24
1620104940000|2021-05-04 05:09:00|3371.14|3363.14|3371.55|3363.55|3371.55|3363.55|3370|3362|26
1620104950000|2021-05-04 05:09:10|3371.54|3363.54|3371.56|3363.56|3371.64|3363.64|3370.53|3362.53|18
1620104960000|2021-05-04 05:09:20|3371.59|3363.59|3371.48|3363.48|3371.75|3363.75|3371.48|3363.48|24
1620104970000|2021-05-04 05:09:30|3371.46|3363.46|3371.61|3363.61|3371.74|3363.74|3371.44|3363.44|20
1620104980000|2021-05-04 05:09:40|3371.64|3363.64|3377.24|3369.24|3377.24|3369.24|3371.64|3363.64|21
1620104990000|2021-05-04 05:09:50|3377.15|3369.15|3381.76|3373.76|3381.86|3373.86|3377.15|3369.15|26
1620105000000|2021-05-04 05:10:00|3381.34|3373.34|3376.47|3368.47|3381.34|3373.34|3374.49|3366.49|29
1620105010000|2021-05-04 05:10:10|3376.33|3368.33|3375.94|3367.94|3376.62|3368.62|3375.57|3367.57|27
1620105020000|2021-05-04 05:10:20|3376.18|3368.18|3376.19|3368.19|3377.63|3369.63|3375.74|3367.74|28
1620105030000|2021-05-04 05:10:30|3376.39|3368.39|3373.83|3365.83|3376.49|3368.49|3373.83|3365.83|27
1620105040000|2021-05-04 05:10:40|3373.76|3365.76|3373.79|3365.79|3375.34|3367.34|3373.61|3365.61|25
1620105050000|2021-05-04 05:10:50|3373.81|3365.81|3375.49|3367.49|3376.44|3368.44|3373.81|3365.81|25
1620105060000|2021-05-04 05:11:00|3375.74|3367.74|3372.73|3364.73|3375.75|3367.75|3372.63|3364.63|28
1620105070000|2021-05-04 05:11:10|3372.54|3364.54|3372.86|3364.86|3373.67|3365.67|3372.54|3364.54|27
1620105080000|2021-05-04 05:11:20|3372.8|3364.8|3373.51|3365.51|3374.69|3366.69|3372.77|3364.77|26
1620105090000|2021-05-04 05:11:30|3373.65|3365.65|3374.31|3366.31|3374.31|3366.31|3372.54|3364.54|25
1620105100000|2021-05-04 05:11:40|3373.97|3365.97|3373.65|3365.65|3374.97|3366.97|3373.65|3365.65|26
1620105110000|2021-05-04 05:11:50|3373.81|3365.81|3373.79|3365.79|3374.46|3366.46|3373.31|3365.31|22
1620105120000|2021-05-04 05:12:00|3373.74|3365.74|3375.08|3367.08|3375.13|3367.13|3373.74|3365.74|25
1620105130000|2021-05-04 05:12:10|3375.18|3367.18|3374.97|3366.97|3375.18|3367.18|3374.61|3366.61|24
1620105140000|2021-05-04 05:12:20|3374.98|3366.98|3375.18|3367.18|3376.18|3368.18|3374.97|3366.97|28
1620105150000|2021-05-04 05:12:30|3375.11|3367.11|3375.91|3367.91|3375.91|3367.91|3374.82|3366.82|25
1620105160000|2021-05-04 05:12:40|3375.62|3367.62|3376.92|3368.92|3377.49|3369.49|3375.51|3367.51|23
1620105170000|2021-05-04 05:12:50|3376.27|3368.27|3377.27|3369.27|3377.46|3369.46|3375.03|3367.03|27
1620105180000|2021-05-04 05:13:00|3377.36|3369.36|3380.57|3372.57|3380.81|3372.81|3375.88|3367.88|28
1620105190000|2021-05-04 05:13:10|3381.32|3373.32|3382.78|3374.78|3382.78|3374.78|3379.72|3371.72|26
1620105200000|2021-05-04 05:13:20|3382.84|3374.84|3382.16|3374.16|3384.96|3376.96|3381.73|3373.73|29
1620105210000|2021-05-04 05:13:30|3383.43|3375.43|3383.32|3375.32|3385.21|3377.21|3383.23|3375.23|27
1620105220000|2021-05-04 05:13:40|3383.11|3375.11|3384.8|3376.8|3385.71|3377.71|3383.1|3375.1|28
1620105230000|2021-05-04 05:13:50|3384.85|3376.85|3382.15|3374.15|3384.98|3376.98|3381.28|3373.28|26
1620105240000|2021-05-04 05:14:00|3382.76|3374.76|3378|3370|3382.81|3374.81|3377.15|3369.15|27
1620105250000|2021-05-04 05:14:10|3377.09|3369.09|3375.19|3367.19|3377.09|3369.09|3374.75|3366.75|28
1620105260000|2021-05-04 05:14:20|3375.42|3367.42|3379.47|3371.47|3379.47|3371.47|3375.31|3367.31|25
1620105270000|2021-05-04 05:14:30|3379.48|3371.48|3378.08|3370.08|3379.48|3371.48|3375.76|3367.76|28
1620105280000|2021-05-04 05:14:40|3377.98|3369.98|3378.6|3370.6|3379.82|3371.82|3377.18|3369.18|28
1620105290000|2021-05-04 05:14:50|3378.94|3370.94|3378.55|3370.55|3378.94|3370.94|3377.01|3369.01|27
1620105300000|2021-05-04 05:15:00|3378.59|3370.59|3378.98|3370.98|3380.37|3372.37|3378.08|3370.08|27
1620105310000|2021-05-04 05:15:10|3378.68|3370.68|3380.35|3372.35|3380.48|3372.48|3378.68|3370.68|24
1620105320000|2021-05-04 05:15:20|3380.18|3372.18|3380.32|3372.32|3380.84|3372.84|3380.17|3372.17|24
1620105330000|2021-05-04 05:15:30|3380.09|3372.09|3378.71|3370.71|3380.45|3372.45|3378.71|3370.71|25
1620105340000|2021-05-04 05:15:40|3378.31|3370.31|3375.96|3367.96|3378.44|3370.44|3375.96|3367.96|25
1620105350000|2021-05-04 05:15:50|3375.92|3367.92|3376.29|3368.29|3376.88|3368.88|3375.9|3367.9|27
1620105360000|2021-05-04 05:16:00|3376.35|3368.35|3374.99|3366.99|3376.5|3368.5|3374.99|3366.99|26
1620105370000|2021-05-04 05:16:10|3374.97|3366.97|3374.15|3366.15|3374.97|3366.97|3373.82|3365.82|26
1620105380000|2021-05-04 05:16:20|3374.32|3366.32|3374.45|3366.45|3375.14|3367.14|3374.15|3366.15|27
1620105390000|2021-05-04 05:16:30|3374.36|3366.36|3372.85|3364.85|3374.73|3366.73|3372.54|3364.54|26
1620105400000|2021-05-04 05:16:40|3372.88|3364.88|3373.75|3365.75|3374.51|3366.51|3372.15|3364.15|28
1620105410000|2021-05-04 05:16:50|3373.72|3365.72|3373.02|3365.02|3373.72|3365.72|3373.02|3365.02|27
1620105420000|2021-05-04 05:17:00|3373.01|3365.01|3378.92|3370.92|3378.92|3370.92|3372.77|3364.77|23
1620105430000|2021-05-04 05:17:10|3378.95|3370.95|3379.44|3371.44|3379.44|3371.44|3378.43|3370.43|25
1620105440000|2021-05-04 05:17:20|3379.77|3371.77|3380.31|3372.31|3380.32|3372.32|3379.64|3371.64|21
1620105450000|2021-05-04 05:17:30|3380.28|3372.28|3381.2|3373.2|3382.02|3374.02|3379.63|3371.63|24
1620105460000|2021-05-04 05:17:40|3381.38|3373.38|3380.92|3372.92|3382.13|3374.13|3379.74|3371.74|29
1620105470000|2021-05-04 05:17:50|3381.08|3373.08|3381.34|3373.34|3381.77|3373.77|3380.88|3372.88|26
1620105480000|2021-05-04 05:18:00|3381.33|3373.33|3380.99|3372.99|3381.42|3373.42|3380.24|3372.24|23
1620105490000|2021-05-04 05:18:10|3380.94|3372.94|3379.19|3371.19|3380.96|3372.96|3379.19|3371.19|24
1620105500000|2021-05-04 05:18:20|3378.33|3370.33|3376.8|3368.8|3378.33|3370.33|3376.3|3368.3|27
1620105510000|2021-05-04 05:18:30|3376.91|3368.91|3376.05|3368.05|3377.74|3369.74|3376.01|3368.01|28
1620105520000|2021-05-04 05:18:40|3376.07|3368.07|3375.6|3367.6|3376.07|3368.07|3374.04|3366.04|24
1620105530000|2021-05-04 05:18:50|3375.53|3367.53|3376.75|3368.75|3376.75|3368.75|3375.53|3367.53|23
1620105540000|2021-05-04 05:19:00|3377.1|3369.1|3377|3369|3378.05|3370.05|3376.26|3368.26|28
1620105550000|2021-05-04 05:19:10|3376.87|3368.87|3377.78|3369.78|3378.19|3370.19|3376.79|3368.79|21
1620105560000|2021-05-04 05:19:20|3377.89|3369.89|3377.97|3369.97|3377.97|3369.97|3377.25|3369.25|23
1620105570000|2021-05-04 05:19:30|3377.94|3369.94|3378.38|3370.38|3378.38|3370.38|3377.83|3369.83|26
1620105580000|2021-05-04 05:19:40|3378.41|3370.41|3378.91|3370.91|3378.91|3370.91|3377.83|3369.83|24
1620105590000|2021-05-04 05:19:50|3378.85|3370.85|3376.92|3368.92|3378.85|3370.85|3376.75|3368.75|24
1620105600000|2021-05-04 05:20:00|3376.91|3368.91|3377.82|3369.82|3378.07|3370.07|3376.91|3368.91|27
1620105610000|2021-05-04 05:20:10|3377.81|3369.81|3378.45|3370.45|3380.33|3372.33|3377.41|3369.41|28
1620105620000|2021-05-04 05:20:20|3378.3|3370.3|3377.87|3369.87|3379.07|3371.07|3377.64|3369.64|26
1620105630000|2021-05-04 05:20:30|3378.01|3370.01|3377.31|3369.31|3378.01|3370.01|3375.18|3367.18|23
1620105640000|2021-05-04 05:20:40|3377.33|3369.33|3375.15|3367.15|3377.52|3369.52|3374.92|3366.92|27
1620105650000|2021-05-04 05:20:50|3375.18|3367.18|3374.2|3366.2|3375.46|3367.46|3373.83|3365.83|28
1620105660000|2021-05-04 05:21:00|3374.15|3366.15|3376.18|3368.18|3376.18|3368.18|3374.15|3366.15|26
1620105670000|2021-05-04 05:21:10|3376.17|3368.17|3375.63|3367.63|3376.17|3368.17|3375.3|3367.3|26
1620105680000|2021-05-04 05:21:20|3376.09|3368.09|3375.69|3367.69|3376.48|3368.48|3375.5|3367.5|25
1620105690000|2021-05-04 05:21:30|3375.62|3367.62|3375.78|3367.78|3375.92|3367.92|3375.55|3367.55|22
1620105700000|2021-05-04 05:21:40|3375.71|3367.71|3375.24|3367.24|3376.17|3368.17|3375.22|3367.22|24
1620105710000|2021-05-04 05:21:50|3375.05|3367.05|3374.61|3366.61|3375.05|3367.05|3374.56|3366.56|20
1620105720000|2021-05-04 05:22:00|3374.58|3366.58|3373.79|3365.79|3374.58|3366.58|3373.77|3365.77|26
1620105730000|2021-05-04 05:22:10|3373.78|3365.78|3372.24|3364.24|3373.91|3365.91|3372.24|3364.24|21
1620105740000|2021-05-04 05:22:20|3372.13|3364.13|3371.48|3363.48|3372.33|3364.33|3371.48|3363.48|24
1620105750000|2021-05-04 05:22:30|3371.39|3363.39|3370|3362|3371.39|3363.39|3369.97|3361.97|26
1620105760000|2021-05-04 05:22:40|3370.07|3362.07|3369.73|3361.73|3370.09|3362.09|3369.72|3361.72|18
1620105770000|2021-05-04 05:22:50|3369.77|3361.77|3370.77|3362.77|3370.77|3362.77|3369.66|3361.66|22
1620105780000|2021-05-04 05:23:00|3370.76|3362.76|3370.89|3362.89|3371.05|3363.05|3370.24|3362.24|20
1620105790000|2021-05-04 05:23:10|3370.87|3362.87|3370.83|3362.83|3370.87|3362.87|3369.76|3361.76|25
1620105800000|2021-05-04 05:23:20|3370.81|3362.81|3371.45|3363.45|3371.48|3363.48|3370.8|3362.8|22
1620105810000|2021-05-04 05:23:30|3371.46|3363.46|3373.6|3365.6|3373.6|3365.6|3371.12|3363.12|22
1620105820000|2021-05-04 05:23:40|3373.22|3365.22|3372.91|3364.91|3373.22|3365.22|3372.02|3364.02|23
1620105830000|2021-05-04 05:23:50|3373|3365|3373.65|3365.65|3373.71|3365.71|3373|3365|24
1620105840000|2021-05-04 05:24:00|3373.67|3365.67|3374.29|3366.29|3374.3|3366.3|3373.6|3365.6|17
1620105850000|2021-05-04 05:24:10|3374.06|3366.06|3374.08|3366.08|3374.1|3366.1|3373.97|3365.97|9
1620105860000|2021-05-04 05:24:20|3374.07|3366.07|3373.97|3365.97|3374.13|3366.13|3373.93|3365.93|13
1620105870000|2021-05-04 05:24:30|3373.99|3365.99|3373.94|3365.94|3374.01|3366.01|3373.84|3365.84|16
1620105880000|2021-05-04 05:24:40|3373.9|3365.9|3373.82|3365.82|3373.94|3365.94|3373.8|3365.8|12
1620105890000|2021-05-04 05:24:50|3373.74|3365.74|3373.6|3365.6|3373.74|3365.74|3373.41|3365.41|17
1620105900000|2021-05-04 05:25:00|3373.65|3365.65|3373.71|3365.71|3373.78|3365.78|3373.61|3365.61|10
1620105910000|2021-05-04 05:25:10|3373.75|3365.75|3373.72|3365.72|3373.76|3365.76|3373.62|3365.62|17
1620105920000|2021-05-04 05:25:20|3373.73|3365.73|3373.35|3365.35|3373.76|3365.76|3373.07|3365.07|22
1620105930000|2021-05-04 05:25:30|3373.39|3365.39|3372.88|3364.88|3373.41|3365.41|3372.86|3364.86|22
1620105940000|2021-05-04 05:25:40|3372.95|3364.95|3369.95|3361.95|3372.95|3364.95|3369.95|3361.95|23
1620105950000|2021-05-04 05:25:50|3369.97|3361.97|3368.91|3360.91|3370.32|3362.32|3368.91|3360.91|25
1620105960000|2021-05-04 05:26:00|3368.73|3360.73|3369.3|3361.3|3370.36|3362.36|3368.58|3360.58|24
1620105970000|2021-05-04 05:26:10|3369.12|3361.12|3370.57|3362.57|3371.44|3363.44|3368.5|3360.5|27
1620105980000|2021-05-04 05:26:20|3370.49|3362.49|3369.46|3361.46|3370.49|3362.49|3369.46|3361.46|20
1620105990000|2021-05-04 05:26:30|3369.47|3361.47|3369.22|3361.22|3369.56|3361.56|3369|3361|27
1620106000000|2021-05-04 05:26:40|3369.31|3361.31|3369.3|3361.3|3370.27|3362.27|3369.27|3361.27|26
1620106010000|2021-05-04 05:26:50|3369.29|3361.29|3369.17|3361.17|3369.41|3361.41|3369.15|3361.15|24
1620106020000|2021-05-04 05:27:00|3369.18|3361.18|3370.26|3362.26|3370.28|3362.28|3369.11|3361.11|24
1620106030000|2021-05-04 05:27:10|3370.27|3362.27|3370.01|3362.01|3370.32|3362.32|3369.81|3361.81|26
1620106040000|2021-05-04 05:27:20|3369.99|3361.99|3370.7|3362.7|3370.7|3362.7|3369.98|3361.98|24
1620106050000|2021-05-04 05:27:30|3370.55|3362.55|3374.3|3366.3|3374.49|3366.49|3370.55|3362.55|27
1620106060000|2021-05-04 05:27:40|3373.94|3365.94|3374.03|3366.03|3374.65|3366.65|3373.41|3365.41|23
1620106070000|2021-05-04 05:27:50|3373.9|3365.9|3373.77|3365.77|3374.06|3366.06|3373.65|3365.65|16
1620106080000|2021-05-04 05:28:00|3373.8|3365.8|3374.91|3366.91|3374.91|3366.91|3373.77|3365.77|13
1620106090000|2021-05-04 05:28:10|3374.79|3366.79|3375.15|3367.15|3375.15|3367.15|3374.79|3366.79|21
1620106100000|2021-05-04 05:28:20|3375.1|3367.1|3373.95|3365.95|3375.82|3367.82|3373.95|3365.95|26
1620106110000|2021-05-04 05:28:30|3373.99|3365.99|3372.91|3364.91|3374|3366|3372.26|3364.26|27
1620106120000|2021-05-04 05:28:40|3372.85|3364.85|3372.62|3364.62|3373.49|3365.49|3372.48|3364.48|24
1620106130000|2021-05-04 05:28:50|3372.6|3364.6|3373.61|3365.61|3373.62|3365.62|3372.56|3364.56|22
1620106140000|2021-05-04 05:29:00|3373.57|3365.57|3371.65|3363.65|3373.64|3365.64|3371.37|3363.37|28
1620106150000|2021-05-04 05:29:10|3371.81|3363.81|3371.08|3363.08|3372.32|3364.32|3370.95|3362.95|24
1620106160000|2021-05-04 05:29:20|3371.1|3363.1|3369.36|3361.36|3371.39|3363.39|3369.36|3361.36|24
1620106170000|2021-05-04 05:29:30|3369.44|3361.44|3368.57|3360.57|3369.44|3361.44|3368.57|3360.57|26
1620106180000|2021-05-04 05:29:40|3368.7|3360.7|3368.75|3360.75|3369.24|3361.24|3368.58|3360.58|23
1620106190000|2021-05-04 05:29:50|3368.77|3360.77|3368.87|3360.87|3369.29|3361.29|3368.74|3360.74|19
1620106200000|2021-05-04 05:30:00|3368.86|3360.86|3369.32|3361.32|3369.32|3361.32|3368.84|3360.84|21
1620106210000|2021-05-04 05:30:10|3369.33|3361.33|3369.02|3361.02|3369.54|3361.54|3368.96|3360.96|12
1620106220000|2021-05-04 05:30:20|3368.97|3360.97|3372.07|3364.07|3372.07|3364.07|3368.94|3360.94|19
1620106230000|2021-05-04 05:30:30|3372.18|3364.18|3371.66|3363.66|3373.24|3365.24|3371.66|3363.66|25
1620106240000|2021-05-04 05:30:40|3371.68|3363.68|3371.93|3363.93|3372.14|3364.14|3371.36|3363.36|24
1620106250000|2021-05-04 05:30:50|3371.96|3363.96|3371.53|3363.53|3372.09|3364.09|3371.49|3363.49|20
1620106260000|2021-05-04 05:31:00|3371.51|3363.51|3371.71|3363.71|3371.89|3363.89|3371.44|3363.44|23
1620106270000|2021-05-04 05:31:10|3371.77|3363.77|3375.47|3367.47|3375.47|3367.47|3371.63|3363.63|26
1620106280000|2021-05-04 05:31:20|3375.9|3367.9|3376.6|3368.6|3376.98|3368.98|3374.72|3366.72|26
1620106290000|2021-05-04 05:31:30|3376.98|3368.98|3376.58|3368.58|3377.06|3369.06|3376.58|3368.58|26
1620106300000|2021-05-04 05:31:40|3376.44|3368.44|3377.57|3369.57|3377.58|3369.58|3376.33|3368.33|18
1620106310000|2021-05-04 05:31:50|3377.59|3369.59|3377.24|3369.24|3377.59|3369.59|3376.39|3368.39|28
1620106320000|2021-05-04 05:32:00|3377.26|3369.26|3377.19|3369.19|3377.33|3369.33|3376.39|3368.39|25
1620106330000|2021-05-04 05:32:10|3377.07|3369.07|3377.2|3369.2|3377.2|3369.2|3376.53|3368.53|24
1620106340000|2021-05-04 05:32:20|3377.28|3369.28|3377.27|3369.27|3377.37|3369.37|3377.26|3369.26|13
1620106350000|2021-05-04 05:32:30|3376.75|3368.75|3377.23|3369.23|3377.25|3369.25|3376.62|3368.62|19
1620106360000|2021-05-04 05:32:40|3377.2|3369.2|3376.65|3368.65|3377.24|3369.24|3376.65|3368.65|16
1620106370000|2021-05-04 05:32:50|3376.67|3368.67|3374.95|3366.95|3376.83|3368.83|3374.95|3366.95|24
1620106380000|2021-05-04 05:33:00|3374.88|3366.88|3373.87|3365.87|3375.26|3367.26|3373.87|3365.87|24
1620106390000|2021-05-04 05:33:10|3373.99|3365.99|3371.91|3363.91|3373.99|3365.99|3371.59|3363.59|26
1620106400000|2021-05-04 05:33:20|3371.86|3363.86|3371.88|3363.88|3371.9|3363.9|3370.4|3362.4|28
1620106410000|2021-05-04 05:33:30|3371.92|3363.92|3371.58|3363.58|3371.92|3363.92|3371.45|3363.45|24
1620106420000|2021-05-04 05:33:40|3371.62|3363.62|3372.11|3364.11|3372.12|3364.12|3371.62|3363.62|17
1620106430000|2021-05-04 05:33:50|3372.27|3364.27|3374.26|3366.26|3374.37|3366.37|3372.27|3364.27|22
1620106440000|2021-05-04 05:34:00|3374.22|3366.22|3374.16|3366.16|3374.46|3366.46|3373.83|3365.83|25
1620106450000|2021-05-04 05:34:10|3374.09|3366.09|3376.26|3368.26|3376.26|3368.26|3373.93|3365.93|26
1620106460000|2021-05-04 05:34:20|3376.28|3368.28|3376.41|3368.41|3376.41|3368.41|3374.82|3366.82|27
1620106470000|2021-05-04 05:34:30|3376.43|3368.43|3376.98|3368.98|3377.05|3369.05|3376.25|3368.25|22
1620106480000|2021-05-04 05:34:40|3376.68|3368.68|3377.25|3369.25|3377.25|3369.25|3376.25|3368.25|24
1620106490000|2021-05-04 05:34:50|3377.27|3369.27|3378.2|3370.2|3378.25|3370.25|3377.11|3369.11|26
1620106500000|2021-05-04 05:35:00|3378.23|3370.23|3377.65|3369.65|3378.73|3370.73|3377.59|3369.59|22
1620106510000|2021-05-04 05:35:10|3377.66|3369.66|3376.72|3368.72|3377.67|3369.67|3376.44|3368.44|25
1620106520000|2021-05-04 05:35:20|3376.79|3368.79|3376.68|3368.68|3376.94|3368.94|3376.5|3368.5|23
1620106530000|2021-05-04 05:35:30|3376.67|3368.67|3375.52|3367.52|3376.67|3368.67|3375.52|3367.52|23
1620106540000|2021-05-04 05:35:40|3375.46|3367.46|3374.65|3366.65|3375.46|3367.46|3374.6|3366.6|25
1620106550000|2021-05-04 05:35:50|3374.57|3366.57|3374.06|3366.06|3374.85|3366.85|3373.77|3365.77|26
1620106560000|2021-05-04 05:36:00|3374.07|3366.07|3372.15|3364.15|3374.07|3366.07|3372.12|3364.12|26
1620106570000|2021-05-04 05:36:10|3371.94|3363.94|3370.19|3362.19|3372.3|3364.3|3370.19|3362.19|22
1620106580000|2021-05-04 05:36:20|3370.38|3362.38|3371.89|3363.89|3371.95|3363.95|3370.17|3362.17|24
1620106590000|2021-05-04 05:36:30|3371.86|3363.86|3370.3|3362.3|3371.86|3363.86|3370.3|3362.3|22
1620106600000|2021-05-04 05:36:40|3370.31|3362.31|3369.68|3361.68|3370.31|3362.31|3369.65|3361.65|21
1620106610000|2021-05-04 05:36:50|3369.7|3361.7|3373.17|3365.17|3373.51|3365.51|3369.7|3361.7|23
1620106620000|2021-05-04 05:37:00|3372.61|3364.61|3371.16|3363.16|3372.61|3364.61|3370.91|3362.91|24
1620106630000|2021-05-04 05:37:10|3371.17|3363.17|3371.83|3363.83|3372.16|3364.16|3371.08|3363.08|23
1620106640000|2021-05-04 05:37:20|3371.76|3363.76|3372.76|3364.76|3372.76|3364.76|3371.67|3363.67|26
1620106650000|2021-05-04 05:37:30|3372.74|3364.74|3371.02|3363.02|3372.74|3364.74|3370.92|3362.92|24
1620106660000|2021-05-04 05:37:40|3371.07|3363.07|3369.1|3361.1|3371.32|3363.32|3369.01|3361.01|26
1620106670000|2021-05-04 05:37:50|3369.11|3361.11|3368.34|3360.34|3369.21|3361.21|3368.31|3360.31|26
1620106680000|2021-05-04 05:38:00|3368.29|3360.29|3367.76|3359.76|3368.29|3360.29|3367.34|3359.34|24
1620106690000|2021-05-04 05:38:10|3367.95|3359.95|3367.98|3359.98|3368.15|3360.15|3367.8|3359.8|25
1620106700000|2021-05-04 05:38:20|3367.85|3359.85|3369.07|3361.07|3369.07|3361.07|3367.85|3359.85|23
1620106710000|2021-05-04 05:38:30|3368.99|3360.99|3368.28|3360.28|3370.74|3362.74|3368.28|3360.28|27
1620106720000|2021-05-04 05:38:40|3368.25|3360.25|3367.86|3359.86|3368.3|3360.3|3367.86|3359.86|26
1620106730000|2021-05-04 05:38:50|3368.04|3360.04|3367.66|3359.66|3368.31|3360.31|3367.56|3359.56|23
1620106740000|2021-05-04 05:39:00|3367.71|3359.71|3367.34|3359.34|3367.73|3359.73|3367.29|3359.29|18
1620106750000|2021-05-04 05:39:10|3367.33|3359.33|3363.6|3355.6|3367.4|3359.4|3362.47|3354.47|27
1620106760000|2021-05-04 05:39:20|3363.58|3355.58|3358.81|3350.81|3363.62|3355.62|3358.54|3350.54|28
1620106770000|2021-05-04 05:39:30|3358.45|3350.45|3359.89|3351.89|3360.77|3352.77|3357.8|3349.8|27
1620106780000|2021-05-04 05:39:40|3359.19|3351.19|3358.43|3350.43|3360.16|3352.16|3357.28|3349.28|28
1620106790000|2021-05-04 05:39:50|3358.45|3350.45|3359.62|3351.62|3362.16|3354.16|3357.95|3349.95|25
1620106800000|2021-05-04 05:40:00|3359.6|3351.6|3361.85|3353.85|3362.18|3354.18|3359.49|3351.49|28
1620106810000|2021-05-04 05:40:10|3361.88|3353.88|3361.39|3353.39|3362.3|3354.3|3359.86|3351.86|28
1620106820000|2021-05-04 05:40:20|3361.59|3353.59|3361.32|3353.32|3362.21|3354.21|3361.32|3353.32|26
1620106830000|2021-05-04 05:40:30|3361.37|3353.37|3366.63|3358.63|3368.22|3360.22|3361.32|3353.32|26
1620106840000|2021-05-04 05:40:40|3366.13|3358.13|3365.72|3357.72|3367.8|3359.8|3365.59|3357.59|24
1620106850000|2021-05-04 05:40:50|3365.7|3357.7|3364.86|3356.86|3365.92|3357.92|3364.68|3356.68|28
1620106860000|2021-05-04 05:41:00|3365.08|3357.08|3366.54|3358.54|3366.78|3358.78|3365.07|3357.07|24
1620106870000|2021-05-04 05:41:10|3366.44|3358.44|3365.89|3357.89|3366.46|3358.46|3365.42|3357.42|27
1620106880000|2021-05-04 05:41:20|3365.69|3357.69|3365.54|3357.54|3366.67|3358.67|3365.54|3357.54|28
1620106890000|2021-05-04 05:41:30|3365.45|3357.45|3365.06|3357.06|3365.7|3357.7|3364.79|3356.79|24
1620106900000|2021-05-04 05:41:40|3365.13|3357.13|3366.92|3358.92|3367.45|3359.45|3365.1|3357.1|28
1620106910000|2021-05-04 05:41:50|3366.94|3358.94|3364.42|3356.42|3366.94|3358.94|3364.42|3356.42|26
1620106920000|2021-05-04 05:42:00|3363.15|3355.15|3362.42|3354.42|3363.15|3355.15|3361.57|3353.57|23
1620106930000|2021-05-04 05:42:10|3362.43|3354.43|3362.77|3354.77|3363.29|3355.29|3362.43|3354.43|28
1620106940000|2021-05-04 05:42:20|3362.78|3354.78|3361.69|3353.69|3363|3355|3361.52|3353.52|24
1620106950000|2021-05-04 05:42:30|3361.5|3353.5|3361.92|3353.92|3361.92|3353.92|3361.44|3353.44|22
1620106960000|2021-05-04 05:42:40|3361.91|3353.91|3360.65|3352.65|3361.91|3353.91|3360.65|3352.65|22
1620106970000|2021-05-04 05:42:50|3360.64|3352.64|3360.03|3352.03|3360.64|3352.64|3359.33|3351.33|26
1620106980000|2021-05-04 05:43:00|3359.83|3351.83|3358.6|3350.6|3359.83|3351.83|3358.6|3350.6|24
1620106990000|2021-05-04 05:43:10|3358.07|3350.07|3357.58|3349.58|3358.07|3350.07|3357.05|3349.05|20
1620107000000|2021-05-04 05:43:20|3357.7|3349.7|3357.37|3349.37|3357.77|3349.77|3357.17|3349.17|26
1620107010000|2021-05-04 05:43:30|3357.38|3349.38|3357.78|3349.78|3358.4|3350.4|3357.28|3349.28|21
1620107020000|2021-05-04 05:43:40|3357.86|3349.86|3357.46|3349.46|3357.91|3349.91|3357.45|3349.45|24
1620107030000|2021-05-04 05:43:50|3357.45|3349.45|3357.4|3349.4|3357.51|3349.51|3357.19|3349.19|27
1620107040000|2021-05-04 05:44:00|3357.41|3349.41|3356.95|3348.95|3357.41|3349.41|3356.94|3348.94|21
1620107050000|2021-05-04 05:44:10|3356.96|3348.96|3355.29|3347.29|3357.04|3349.04|3355.28|3347.28|22
1620107060000|2021-05-04 05:44:20|3355.26|3347.26|3350.25|3342.25|3355.26|3347.26|3349.8|3341.8|24
1620107070000|2021-05-04 05:44:30|3350.18|3342.18|3350.73|3342.73|3351.06|3343.06|3349.28|3341.28|27
1620107080000|2021-05-04 05:44:40|3351.57|3343.57|3350.23|3342.23|3352.1|3344.1|3350.22|3342.22|26
1620107090000|2021-05-04 05:44:50|3350.15|3342.15|3349.61|3341.61|3350.15|3342.15|3349.45|3341.45|17
1620107100000|2021-05-04 05:45:00|3349.66|3341.66|3349.67|3341.67|3350.7|3342.7|3349.11|3341.11|25
1620107110000|2021-05-04 05:45:10|3349.73|3341.73|3349.72|3341.72|3349.8|3341.8|3349.18|3341.18|25
1620107120000|2021-05-04 05:45:20|3349.73|3341.73|3353.23|3345.23|3354.04|3346.04|3349.47|3341.47|26
1620107130000|2021-05-04 05:45:30|3353.21|3345.21|3353.59|3345.59|3353.78|3345.78|3353.21|3345.21|21
1620107140000|2021-05-04 05:45:40|3353.66|3345.66|3353.21|3345.21|3353.94|3345.94|3353.21|3345.21|20
1620107150000|2021-05-04 05:45:50|3353.22|3345.22|3353.62|3345.62|3353.73|3345.73|3353.14|3345.14|22
1620107160000|2021-05-04 05:46:00|3353.55|3345.55|3354.27|3346.27|3354.33|3346.33|3353.55|3345.55|22
1620107170000|2021-05-04 05:46:10|3354.37|3346.37|3355.22|3347.22|3355.52|3347.52|3354.05|3346.05|22
1620107180000|2021-05-04 05:46:20|3355.33|3347.33|3357.25|3349.25|3357.25|3349.25|3355.33|3347.33|27
1620107190000|2021-05-04 05:46:30|3357.15|3349.15|3359.23|3351.23|3359.23|3351.23|3357.15|3349.15|20
1620107200000|2021-05-04 05:46:40|3359.28|3351.28|3360.15|3352.15|3360.17|3352.17|3359.28|3351.28|19
1620107210000|2021-05-04 05:46:50|3360.23|3352.23|3363.94|3355.94|3364.49|3356.49|3360.23|3352.23|27
1620107220000|2021-05-04 05:47:00|3363.89|3355.89|3360.19|3352.19|3363.89|3355.89|3359.95|3351.95|28
1620107230000|2021-05-04 05:47:10|3360.32|3352.32|3362.95|3354.95|3363.37|3355.37|3360.32|3352.32|27
1620107240000|2021-05-04 05:47:20|3362.88|3354.88|3361.62|3353.62|3362.9|3354.9|3361.62|3353.62|26
1620107250000|2021-05-04 05:47:30|3361.61|3353.61|3360|3352|3362.07|3354.07|3360|3352|26
1620107260000|2021-05-04 05:47:40|3359.85|3351.85|3359.66|3351.66|3360.66|3352.66|3359.28|3351.28|25
1620107270000|2021-05-04 05:47:50|3359.68|3351.68|3358.74|3350.74|3359.7|3351.7|3358.12|3350.12|23
1620107280000|2021-05-04 05:48:00|3358.78|3350.78|3361.82|3353.82|3362.86|3354.86|3358.78|3350.78|27
1620107290000|2021-05-04 05:48:10|3361.81|3353.81|3360.3|3352.3|3361.82|3353.82|3360.3|3352.3|23
1620107300000|2021-05-04 05:48:20|3360.27|3352.27|3359.43|3351.43|3360.27|3352.27|3358.68|3350.68|24
1620107310000|2021-05-04 05:48:30|3359.33|3351.33|3359.52|3351.52|3359.61|3351.61|3358.98|3350.98|22
1620107320000|2021-05-04 05:48:40|3359.53|3351.53|3358.81|3350.81|3359.71|3351.71|3358.77|3350.77|22
1620107330000|2021-05-04 05:48:50|3358.8|3350.8|3358.65|3350.65|3358.83|3350.83|3358.64|3350.64|17
1620107340000|2021-05-04 05:49:00|3358.46|3350.46|3359.14|3351.14|3360.33|3352.33|3358.46|3350.46|21
1620107350000|2021-05-04 05:49:10|3359.11|3351.11|3359.6|3351.6|3359.99|3351.99|3358.92|3350.92|28
1620107360000|2021-05-04 05:49:20|3359.02|3351.02|3358.79|3350.79|3359.02|3351.02|3358.39|3350.39|21
1620107370000|2021-05-04 05:49:30|3358.78|3350.78|3359.14|3351.14|3360.22|3352.22|3358.65|3350.65|29
1620107380000|2021-05-04 05:49:40|3359.26|3351.26|3359.16|3351.16|3360.34|3352.34|3359.09|3351.09|23
1620107390000|2021-05-04 05:49:50|3359.14|3351.14|3359.67|3351.67|3359.67|3351.67|3359.13|3351.13|19
1620107400000|2021-05-04 05:50:00|3359.53|3351.53|3358.98|3350.98|3359.63|3351.63|3358.51|3350.51|24
1620107410000|2021-05-04 05:50:10|3359.06|3351.06|3359.12|3351.12|3359.12|3351.12|3358.96|3350.96|25
1620107420000|2021-05-04 05:50:20|3359.11|3351.11|3358.63|3350.63|3360.67|3352.67|3358.63|3350.63|25
1620107430000|2021-05-04 05:50:30|3358.71|3350.71|3358.58|3350.58|3358.98|3350.98|3358.58|3350.58|20
1620107440000|2021-05-04 05:50:40|3358.51|3350.51|3359.27|3351.27|3359.3|3351.3|3358.4|3350.4|20
1620107450000|2021-05-04 05:50:50|3359.5|3351.5|3359.76|3351.76|3361.23|3353.23|3359.34|3351.34|27
1620107460000|2021-05-04 05:51:00|3359.75|3351.75|3360.89|3352.89|3360.9|3352.9|3359.17|3351.17|25
1620107470000|2021-05-04 05:51:10|3360.9|3352.9|3360.93|3352.93|3361.22|3353.22|3360.86|3352.86|20
1620107480000|2021-05-04 05:51:20|3360.85|3352.85|3360.65|3352.65|3361.08|3353.08|3360.59|3352.59|22
1620107490000|2021-05-04 05:51:30|3360.64|3352.64|3360.78|3352.78|3361.13|3353.13|3360.51|3352.51|20
1620107500000|2021-05-04 05:51:40|3361.29|3353.29|3361.43|3353.43|3361.55|3353.55|3360.45|3352.45|18
1620107510000|2021-05-04 05:51:50|3361.39|3353.39|3359.63|3351.63|3361.39|3353.39|3359.26|3351.26|27
1620107520000|2021-05-04 05:52:00|3359.78|3351.78|3362.03|3354.03|3362.03|3354.03|3359.78|3351.78|22
1620107530000|2021-05-04 05:52:10|3361.92|3353.92|3360.56|3352.56|3362.27|3354.27|3360.56|3352.56|23
1620107540000|2021-05-04 05:52:20|3360.2|3352.2|3360.19|3352.19|3361.39|3353.39|3359.45|3351.45|28
1620107550000|2021-05-04 05:52:30|3360.16|3352.16|3361.31|3353.31|3361.53|3353.53|3360.02|3352.02|23
1620107560000|2021-05-04 05:52:40|3361.23|3353.23|3363.49|3355.49|3363.49|3355.49|3360.82|3352.82|22
1620107570000|2021-05-04 05:52:50|3363.28|3355.28|3362.05|3354.05|3363.28|3355.28|3360.52|3352.52|28
1620107580000|2021-05-04 05:53:00|3362.12|3354.12|3363.66|3355.66|3364.24|3356.24|3362.07|3354.07|27
1620107590000|2021-05-04 05:53:10|3365.15|3357.15|3369.81|3361.81|3369.81|3361.81|3365.15|3357.15|28
1620107600000|2021-05-04 05:53:20|3370.18|3362.18|3373.85|3365.85|3375.37|3367.37|3370.18|3362.18|27
1620107610000|2021-05-04 05:53:30|3373.87|3365.87|3375.02|3367.02|3376.11|3368.11|3373.71|3365.71|27
1620107620000|2021-05-04 05:53:40|3374.98|3366.98|3374.95|3366.95|3376.19|3368.19|3374.9|3366.9|26
1620107630000|2021-05-04 05:53:50|3374.53|3366.53|3376.37|3368.37|3377.09|3369.09|3373.53|3365.53|27
1620107640000|2021-05-04 05:54:00|3376.59|3368.59|3382.45|3374.45|3382.45|3374.45|3376.02|3368.02|27
1620107650000|2021-05-04 05:54:10|3382.5|3374.5|3383.09|3375.09|3384.87|3376.87|3382.5|3374.5|27
1620107660000|2021-05-04 05:54:20|3382.96|3374.96|3386.26|3378.26|3386.26|3378.26|3382.72|3374.72|25
1620107670000|2021-05-04 05:54:30|3386.08|3378.08|3386.79|3378.79|3386.8|3378.8|3384.85|3376.85|26
1620107680000|2021-05-04 05:54:40|3386.85|3378.85|3387.08|3379.08|3388.42|3380.42|3386.15|3378.15|26
1620107690000|2021-05-04 05:54:50|3387.09|3379.09|3386.15|3378.15|3387.68|3379.68|3385.7|3377.7|27
1620107700000|2021-05-04 05:55:00|3386.1|3378.1|3387.57|3379.57|3387.57|3379.57|3386.01|3378.01|27
1620107710000|2021-05-04 05:55:10|3387.76|3379.76|3388.93|3380.93|3388.99|3380.99|3387.76|3379.76|25
1620107720000|2021-05-04 05:55:20|3388.96|3380.96|3390.58|3382.58|3390.72|3382.72|3388.63|3380.63|25
1620107730000|2021-05-04 05:55:30|3390.68|3382.68|3391.2|3383.2|3392.1|3384.1|3388.24|3380.24|26
1620107740000|2021-05-04 05:55:40|3391.03|3383.03|3395.44|3387.44|3395.59|3387.59|3391.03|3383.03|27
1620107750000|2021-05-04 05:55:50|3395.75|3387.75|3396.69|3388.69|3396.69|3388.69|3394.1|3386.1|27
1620107760000|2021-05-04 05:56:00|3397.07|3389.07|3395.89|3387.89|3397.35|3389.35|3395.89|3387.89|27
1620107770000|2021-05-04 05:56:10|3395.81|3387.81|3394.36|3386.36|3397.03|3389.03|3394.06|3386.06|26
1620107780000|2021-05-04 05:56:20|3394.73|3386.73|3389.87|3381.87|3395.52|3387.52|3389.67|3381.67|28
1620107790000|2021-05-04 05:56:30|3389.81|3381.81|3390.87|3382.87|3391.13|3383.13|3389.68|3381.68|27
1620107800000|2021-05-04 05:56:40|3390.69|3382.69|3390.3|3382.3|3390.69|3382.69|3390.25|3382.25|23
1620107810000|2021-05-04 05:56:50|3390.23|3382.23|3389.07|3381.07|3390.46|3382.46|3389.07|3381.07|26
1620107820000|2021-05-04 05:57:00|3389.33|3381.33|3390.47|3382.47|3390.47|3382.47|3389.12|3381.12|27
1620107830000|2021-05-04 05:57:10|3390.44|3382.44|3391.98|3383.98|3391.98|3383.98|3390.03|3382.03|20
1620107840000|2021-05-04 05:57:20|3391.68|3383.68|3392.86|3384.86|3393.85|3385.85|3391.61|3383.61|28
1620107850000|2021-05-04 05:57:30|3392.89|3384.89|3391.11|3383.11|3393.2|3385.2|3391.1|3383.1|26
1620107860000|2021-05-04 05:57:40|3391.1|3383.1|3392.6|3384.6|3392.6|3384.6|3390.96|3382.96|26
1620107870000|2021-05-04 05:57:50|3392.57|3384.57|3393.15|3385.15|3393.15|3385.15|3392.53|3384.53|20
1620107880000|2021-05-04 05:58:00|3393.25|3385.25|3392.51|3384.51|3393.61|3385.61|3392.51|3384.51|23
1620107890000|2021-05-04 05:58:10|3392.49|3384.49|3392.2|3384.2|3392.69|3384.69|3392.18|3384.18|26
1620107900000|2021-05-04 05:58:20|3392.17|3384.17|3390.32|3382.32|3392.17|3384.17|3390.21|3382.21|26
1620107910000|2021-05-04 05:58:30|3390.24|3382.24|3390.07|3382.07|3390.37|3382.37|3390.02|3382.02|19
1620107920000|2021-05-04 05:58:40|3390.11|3382.11|3390.87|3382.87|3391.06|3383.06|3390.11|3382.11|25
1620107930000|2021-05-04 05:58:50|3390.88|3382.88|3390.79|3382.79|3391.21|3383.21|3390.79|3382.79|26
1620107940000|2021-05-04 05:59:00|3390.77|3382.77|3390.48|3382.48|3391.01|3383.01|3390.48|3382.48|13
1620107950000|2021-05-04 05:59:10|3390.46|3382.46|3390.45|3382.45|3390.71|3382.71|3390.45|3382.45|23
1620107960000|2021-05-04 05:59:20|3390.46|3382.46|3390.33|3382.33|3390.57|3382.57|3390.33|3382.33|22
1620107970000|2021-05-04 05:59:30|3390.34|3382.34|3388.37|3380.37|3390.34|3382.34|3388.37|3380.37|24
1620107980000|2021-05-04 05:59:40|3388.32|3380.32|3386.01|3378.01|3388.32|3380.32|3386|3378|27
1620107990000|2021-05-04 05:59:50|3386|3378|3386.45|3378.45|3386.45|3378.45|3382.24|3374.24|27
1620108000000|2021-05-04 06:00:00|3386.52|3378.52|3393.2|3385.2|3394.29|3386.29|3386.52|3378.52|29
1620108010000|2021-05-04 06:00:10|3393.16|3385.16|3393.42|3385.42|3395.86|3387.86|3392.92|3384.92|28
1620108020000|2021-05-04 06:00:20|3393.53|3385.53|3395.06|3387.06|3395.2|3387.2|3393.33|3385.33|28
1620108030000|2021-05-04 06:00:30|3394.99|3386.99|3396.62|3388.62|3396.63|3388.63|3394.32|3386.32|28
1620108040000|2021-05-04 06:00:40|3396.5|3388.5|3394.86|3386.86|3396.5|3388.5|3393.38|3385.38|26
1620108050000|2021-05-04 06:00:50|3394.78|3386.78|3396.58|3388.58|3396.78|3388.78|3394.59|3386.59|29
1620108060000|2021-05-04 06:01:00|3396.59|3388.59|3396.17|3388.17|3397.13|3389.13|3396.17|3388.17|27
1620108070000|2021-05-04 06:01:10|3396.23|3388.23|3398.98|3390.98|3399.05|3391.05|3396.16|3388.16|26
1620108080000|2021-05-04 06:01:20|3399.17|3391.17|3398.25|3390.25|3399.5|3391.5|3398.25|3390.25|24
1620108090000|2021-05-04 06:01:30|3398.31|3390.31|3397.73|3389.73|3398.76|3390.76|3396.95|3388.95|28
1620108100000|2021-05-04 06:01:40|3397.65|3389.65|3398.69|3390.69|3399.03|3391.03|3397.63|3389.63|28
1620108110000|2021-05-04 06:01:50|3398.74|3390.74|3399.55|3391.55|3399.75|3391.75|3398.74|3390.74|25
1620108120000|2021-05-04 06:02:00|3399.52|3391.52|3400.26|3392.26|3400.33|3392.33|3399.31|3391.31|26
1620108130000|2021-05-04 06:02:10|3400.33|3392.33|3400.22|3392.22|3401.21|3393.21|3399.9|3391.9|28
1620108140000|2021-05-04 06:02:20|3400.33|3392.33|3394.09|3386.09|3400.53|3392.53|3393.87|3385.87|27
1620108150000|2021-05-04 06:02:30|3394|3386|3400.03|3392.03|3400.03|3392.03|3393.81|3385.81|27
1620108160000|2021-05-04 06:02:40|3400.25|3392.25|3396.03|3388.03|3400.28|3392.28|3395.53|3387.53|26
1620108170000|2021-05-04 06:02:50|3395.75|3387.75|3395.41|3387.41|3396.54|3388.54|3395.41|3387.41|26
1620108180000|2021-05-04 06:03:00|3395.58|3387.58|3396.66|3388.66|3396.88|3388.88|3394.91|3386.91|27
1620108190000|2021-05-04 06:03:10|3396.76|3388.76|3397.18|3389.18|3397.18|3389.18|3395.83|3387.83|28
1620108200000|2021-05-04 06:03:20|3397|3389|3397.13|3389.13|3397.13|3389.13|3396.53|3388.53|23
1620108210000|2021-05-04 06:03:30|3397.12|3389.12|3395.28|3387.28|3397.16|3389.16|3395.28|3387.28|27
1620108220000|2021-05-04 06:03:40|3395.3|3387.3|3397.28|3389.28|3397.28|3389.28|3395.3|3387.3|17
1620108230000|2021-05-04 06:03:50|3397.2|3389.2|3397.12|3389.12|3398.26|3390.26|3397.12|3389.12|25
1620108240000|2021-05-04 06:04:00|3397.38|3389.38|3398.87|3390.87|3398.87|3390.87|3397.18|3389.18|22
1620108250000|2021-05-04 06:04:10|3398.89|3390.89|3398.91|3390.91|3399.14|3391.14|3398.46|3390.46|24
1620108260000|2021-05-04 06:04:20|3398.92|3390.92|3399.69|3391.69|3399.98|3391.98|3398.75|3390.75|24
1620108270000|2021-05-04 06:04:30|3399.82|3391.82|3402.01|3394.01|3402.01|3394.01|3399.82|3391.82|19
1620108280000|2021-05-04 06:04:40|3403.42|3395.42|3402.82|3394.82|3403.42|3395.42|3401.49|3393.49|28
1620108290000|2021-05-04 06:04:50|3402.85|3394.85|3402|3394|3402.85|3394.85|3401.79|3393.79|29
1620108300000|2021-05-04 06:05:00|3402.04|3394.04|3401.72|3393.72|3402.23|3394.23|3401.48|3393.48|26
1620108310000|2021-05-04 06:05:10|3401.84|3393.84|3401.61|3393.61|3401.87|3393.87|3401.47|3393.47|20
1620108320000|2021-05-04 06:05:20|3401.57|3393.57|3402.11|3394.11|3402.11|3394.11|3401.53|3393.53|26
1620108330000|2021-05-04 06:05:30|3402.18|3394.18|3402.87|3394.87|3403.18|3395.18|3402.18|3394.18|18
1620108340000|2021-05-04 06:05:40|3403.06|3395.06|3403.4|3395.4|3403.4|3395.4|3402.98|3394.98|22
1620108350000|2021-05-04 06:05:50|3403.38|3395.38|3405.29|3397.29|3405.3|3397.3|3403.38|3395.38|24
1620108360000|2021-05-04 06:06:00|3405.55|3397.55|3407.4|3399.4|3407.41|3399.41|3405.12|3397.12|26
1620108370000|2021-05-04 06:06:10|3407.43|3399.43|3407.87|3399.87|3407.87|3399.87|3407.25|3399.25|18
1620108380000|2021-05-04 06:06:20|3407.73|3399.73|3407.34|3399.34|3407.73|3399.73|3406.18|3398.18|27
1620108390000|2021-05-04 06:06:30|3407.2|3399.2|3407.65|3399.65|3407.89|3399.89|3407.2|3399.2|23
1620108400000|2021-05-04 06:06:40|3407.66|3399.66|3406.65|3398.65|3407.79|3399.79|3406.39|3398.39|27
1620108410000|2021-05-04 06:06:50|3406.82|3398.82|3399.49|3391.49|3406.82|3398.82|3399.49|3391.49|28
1620108420000|2021-05-04 06:07:00|3399.42|3391.42|3405.63|3397.63|3405.63|3397.63|3399.34|3391.34|28
1620108430000|2021-05-04 06:07:10|3405.79|3397.79|3403.17|3395.17|3405.92|3397.92|3402.93|3394.93|28
1620108440000|2021-05-04 06:07:20|3403.03|3395.03|3403.06|3395.06|3403.62|3395.62|3402.38|3394.38|28
1620108450000|2021-05-04 06:07:30|3403.03|3395.03|3403.12|3395.12|3403.2|3395.2|3402.84|3394.84|24
1620108460000|2021-05-04 06:07:40|3403.15|3395.15|3402.94|3394.94|3403.24|3395.24|3402.55|3394.55|22
1620108470000|2021-05-04 06:07:50|3402.99|3394.99|3401.5|3393.5|3402.99|3394.99|3401.18|3393.18|23
1620108480000|2021-05-04 06:08:00|3401.59|3393.59|3399.2|3391.2|3401.74|3393.74|3398.67|3390.67|23
1620108490000|2021-05-04 06:08:10|3399.32|3391.32|3400.62|3392.62|3400.62|3392.62|3398.37|3390.37|25
1620108500000|2021-05-04 06:08:20|3400.69|3392.69|3396.14|3388.14|3400.78|3392.78|3395.73|3387.73|28
1620108510000|2021-05-04 06:08:30|3396.13|3388.13|3395.92|3387.92|3396.13|3388.13|3395.63|3387.63|22
1620108520000|2021-05-04 06:08:40|3395.91|3387.91|3395.29|3387.29|3395.91|3387.91|3395.26|3387.26|26
1620108530000|2021-05-04 06:08:50|3394.51|3386.51|3394.78|3386.78|3394.78|3386.78|3393.62|3385.62|23
1620108540000|2021-05-04 06:09:00|3394.59|3386.59|3395.8|3387.8|3395.8|3387.8|3394.59|3386.59|28
1620108550000|2021-05-04 06:09:10|3396.02|3388.02|3395.92|3387.92|3396.74|3388.74|3395.83|3387.83|26
1620108560000|2021-05-04 06:09:20|3395.9|3387.9|3395.91|3387.91|3395.99|3387.99|3395.24|3387.24|26
1620108570000|2021-05-04 06:09:30|3395.98|3387.98|3396.05|3388.05|3396.05|3388.05|3395.72|3387.72|18
1620108580000|2021-05-04 06:09:40|3396.04|3388.04|3388.99|3380.99|3396.05|3388.05|3388.93|3380.93|24
1620108590000|2021-05-04 06:09:50|3388.91|3380.91|3388.84|3380.84|3391.28|3383.28|3388.84|3380.84|27
1620108600000|2021-05-04 06:10:00|3387.96|3379.96|3389.06|3381.06|3389.99|3381.99|3387.19|3379.19|28
1620108610000|2021-05-04 06:10:10|3389.05|3381.05|3387.85|3379.85|3389.08|3381.08|3387.54|3379.54|23
1620108620000|2021-05-04 06:10:20|3388|3380|3388.14|3380.14|3388.15|3380.15|3387.01|3379.01|29
1620108630000|2021-05-04 06:10:30|3388.24|3380.24|3382.95|3374.95|3388.24|3380.24|3382.95|3374.95|27
1620108640000|2021-05-04 06:10:40|3382.68|3374.68|3382.24|3374.24|3382.68|3374.68|3380.27|3372.27|29
1620108650000|2021-05-04 06:10:50|3382.89|3374.89|3383.21|3375.21|3383.78|3375.78|3381.6|3373.6|27
1620108660000|2021-05-04 06:11:00|3382.99|3374.99|3382.55|3374.55|3382.99|3374.99|3381.78|3373.78|28
1620108670000|2021-05-04 06:11:10|3382.78|3374.78|3382.62|3374.62|3383.91|3375.91|3382.54|3374.54|28
1620108680000|2021-05-04 06:11:20|3382.75|3374.75|3383.77|3375.77|3384.41|3376.41|3382.75|3374.75|23
1620108690000|2021-05-04 06:11:30|3383.86|3375.86|3383.31|3375.31|3384.35|3376.35|3383.21|3375.21|25
1620108700000|2021-05-04 06:11:40|3383.4|3375.4|3383.71|3375.71|3383.79|3375.79|3383.18|3375.18|16
1620108710000|2021-05-04 06:11:50|3383.69|3375.69|3384.35|3376.35|3384.38|3376.38|3383.69|3375.69|22
1620108720000|2021-05-04 06:12:00|3384.31|3376.31|3385.82|3377.82|3386.1|3378.1|3384.31|3376.31|22
1620108730000|2021-05-04 06:12:10|3385.83|3377.83|3387.39|3379.39|3387.48|3379.48|3385.62|3377.62|24
1620108740000|2021-05-04 06:12:20|3387.42|3379.42|3385.77|3377.77|3387.42|3379.42|3385.53|3377.53|26
1620108750000|2021-05-04 06:12:30|3385.9|3377.9|3385.42|3377.42|3385.9|3377.9|3385.38|3377.38|26
1620108760000|2021-05-04 06:12:40|3385.73|3377.73|3385.71|3377.71|3385.97|3377.97|3385.22|3377.22|27
1620108770000|2021-05-04 06:12:50|3385.69|3377.69|3381.25|3373.25|3385.76|3377.76|3379.54|3371.54|24
1620108780000|2021-05-04 06:13:00|3380.99|3372.99|3381.03|3373.03|3381.76|3373.76|3380.84|3372.84|28
1620108790000|2021-05-04 06:13:10|3380.77|3372.77|3380.29|3372.29|3381.65|3373.65|3380.29|3372.29|23
1620108800000|2021-05-04 06:13:20|3380.68|3372.68|3376.32|3368.32|3380.7|3372.7|3375.14|3367.14|28
1620108810000|2021-05-04 06:13:30|3376.42|3368.42|3378.25|3370.25|3379.42|3371.42|3376.42|3368.42|28
1620108820000|2021-05-04 06:13:40|3378.44|3370.44|3377.01|3369.01|3378.44|3370.44|3376.93|3368.93|27
1620108830000|2021-05-04 06:13:50|3377.06|3369.06|3376.63|3368.63|3377.18|3369.18|3376.07|3368.07|21
1620108840000|2021-05-04 06:14:00|3376.39|3368.39|3377.94|3369.94|3379.72|3371.72|3376.37|3368.37|26
1620108850000|2021-05-04 06:14:10|3378.05|3370.05|3377.47|3369.47|3378.17|3370.17|3377.47|3369.47|24
1620108860000|2021-05-04 06:14:20|3377.48|3369.48|3377.68|3369.68|3378.22|3370.22|3377.35|3369.35|24
1620108870000|2021-05-04 06:14:30|3377.63|3369.63|3376.33|3368.33|3377.63|3369.63|3375.72|3367.72|24
1620108880000|2021-05-04 06:14:40|3376.05|3368.05|3375.75|3367.75|3376.09|3368.09|3375.57|3367.57|26
1620108890000|2021-05-04 06:14:50|3375.65|3367.65|3375.4|3367.4|3375.92|3367.92|3374.86|3366.86|25
1620108900000|2021-05-04 06:15:00|3375.96|3367.96|3374.84|3366.84|3376.14|3368.14|3374.84|3366.84|26
1620108910000|2021-05-04 06:15:10|3374.87|3366.87|3374.7|3366.7|3374.99|3366.99|3374.37|3366.37|18
1620108920000|2021-05-04 06:15:20|3374.95|3366.95|3378.14|3370.14|3378.14|3370.14|3374.95|3366.95|24
1620108930000|2021-05-04 06:15:30|3378.08|3370.08|3378.2|3370.2|3378.26|3370.26|3377.73|3369.73|17
1620108940000|2021-05-04 06:15:40|3378.23|3370.23|3378.27|3370.27|3378.36|3370.36|3378.2|3370.2|15
1620108950000|2021-05-04 06:15:50|3378.25|3370.25|3380.22|3372.22|3380.25|3372.25|3378.11|3370.11|27
1620108960000|2021-05-04 06:16:00|3380.16|3372.16|3379.41|3371.41|3380.16|3372.16|3378.78|3370.78|25
1620108970000|2021-05-04 06:16:10|3379.4|3371.4|3377.58|3369.58|3379.4|3371.4|3377.15|3369.15|26
1620108980000|2021-05-04 06:16:20|3377.59|3369.59|3379.06|3371.06|3379.13|3371.13|3377.52|3369.52|22
1620108990000|2021-05-04 06:16:30|3379.05|3371.05|3375.29|3367.29|3379.05|3371.05|3375.29|3367.29|28
1620109000000|2021-05-04 06:16:40|3375.06|3367.06|3372.16|3364.16|3375.06|3367.06|3370.35|3362.35|29
1620109010000|2021-05-04 06:16:50|3372.27|3364.27|3372.09|3364.09|3372.64|3364.64|3371.48|3363.48|26
1620109020000|2021-05-04 06:17:00|3372.18|3364.18|3372.55|3364.55|3373.31|3365.31|3371.59|3363.59|27
1620109030000|2021-05-04 06:17:10|3372.68|3364.68|3372.97|3364.97|3372.99|3364.99|3372.25|3364.25|18
1620109040000|2021-05-04 06:17:20|3372.9|3364.9|3374.93|3366.93|3374.93|3366.93|3371.69|3363.69|26
1620109050000|2021-05-04 06:17:30|3374.65|3366.65|3374.81|3366.81|3375.01|3367.01|3372.91|3364.91|28
1620109060000|2021-05-04 06:17:40|3374.8|3366.8|3377.44|3369.44|3379.12|3371.12|3373.87|3365.87|28
1620109070000|2021-05-04 06:17:50|3377.43|3369.43|3374.96|3366.96|3377.43|3369.43|3374.2|3366.2|28
1620109080000|2021-05-04 06:18:00|3375.01|3367.01|3375.17|3367.17|3375.25|3367.25|3374.38|3366.38|19
1620109090000|2021-05-04 06:18:10|3375.27|3367.27|3376.97|3368.97|3377.17|3369.17|3375.03|3367.03|22
1620109100000|2021-05-04 06:18:20|3377.07|3369.07|3378.21|3370.21|3378.21|3370.21|3376.12|3368.12|28
1620109110000|2021-05-04 06:18:30|3378.18|3370.18|3377.8|3369.8|3378.18|3370.18|3377.72|3369.72|22
1620109120000|2021-05-04 06:18:40|3377.74|3369.74|3378.5|3370.5|3378.5|3370.5|3377.65|3369.65|22
1620109130000|2021-05-04 06:18:50|3378.28|3370.28|3378.4|3370.4|3378.4|3370.4|3377.53|3369.53|20
1620109140000|2021-05-04 06:19:00|3378.15|3370.15|3379.66|3371.66|3379.66|3371.66|3378.15|3370.15|23
1620109150000|2021-05-04 06:19:10|3379.69|3371.69|3382.42|3374.42|3382.42|3374.42|3379.69|3371.69|26
1620109160000|2021-05-04 06:19:20|3382.47|3374.47|3383.27|3375.27|3383.28|3375.28|3382.28|3374.28|26
1620109170000|2021-05-04 06:19:30|3383.1|3375.1|3384.39|3376.39|3384.39|3376.39|3383.1|3375.1|24
1620109180000|2021-05-04 06:19:40|3384.4|3376.4|3382.73|3374.73|3384.42|3376.42|3381.87|3373.87|27
1620109190000|2021-05-04 06:19:50|3382.74|3374.74|3384.38|3376.38|3385.19|3377.19|3382.61|3374.61|26
1620109200000|2021-05-04 06:20:00|3384.23|3376.23|3385.43|3377.43|3386.04|3378.04|3384.23|3376.23|26
1620109210000|2021-05-04 06:20:10|3385.51|3377.51|3387.89|3379.89|3387.9|3379.9|3385.51|3377.51|21
1620109220000|2021-05-04 06:20:20|3387.9|3379.9|3388.06|3380.06|3389.58|3381.58|3387.9|3379.9|28
1620109230000|2021-05-04 06:20:30|3388.04|3380.04|3389.43|3381.43|3390.28|3382.28|3388.04|3380.04|25
1620109240000|2021-05-04 06:20:40|3388.63|3380.63|3390.64|3382.64|3390.93|3382.93|3388.63|3380.63|24
1620109250000|2021-05-04 06:20:50|3390.58|3382.58|3390.05|3382.05|3390.69|3382.69|3389.62|3381.62|21
1620109260000|2021-05-04 06:21:00|3390.04|3382.04|3388.42|3380.42|3390.19|3382.19|3388.41|3380.41|21
1620109270000|2021-05-04 06:21:10|3388.12|3380.12|3385.31|3377.31|3388.43|3380.43|3385.31|3377.31|29
1620109280000|2021-05-04 06:21:20|3385.25|3377.25|3386.44|3378.44|3386.84|3378.84|3384.82|3376.82|22
1620109290000|2021-05-04 06:21:30|3385.87|3377.87|3385.95|3377.95|3385.95|3377.95|3385.25|3377.25|27
1620109300000|2021-05-04 06:21:40|3386.17|3378.17|3385.47|3377.47|3386.25|3378.25|3385.12|3377.12|22
1620109310000|2021-05-04 06:21:50|3385.46|3377.46|3386.11|3378.11|3386.11|3378.11|3384.82|3376.82|25
1620109320000|2021-05-04 06:22:00|3386.88|3378.88|3386.71|3378.71|3388.58|3380.58|3386.32|3378.32|27
1620109330000|2021-05-04 06:22:10|3386.77|3378.77|3386.88|3378.88|3387.47|3379.47|3386.64|3378.64|23
1620109340000|2021-05-04 06:22:20|3386.89|3378.89|3387.32|3379.32|3387.38|3379.38|3386.84|3378.84|20
1620109350000|2021-05-04 06:22:30|3387.22|3379.22|3387.08|3379.08|3387.22|3379.22|3386.88|3378.88|23
1620109360000|2021-05-04 06:22:40|3387.07|3379.07|3387.05|3379.05|3387.13|3379.13|3387.02|3379.02|16
1620109370000|2021-05-04 06:22:50|3387.17|3379.17|3387.23|3379.23|3387.35|3379.35|3387.17|3379.17|16
1620109380000|2021-05-04 06:23:00|3387.25|3379.25|3391.56|3383.56|3391.56|3383.56|3387.25|3379.25|27
1620109390000|2021-05-04 06:23:10|3391.64|3383.64|3390.22|3382.22|3391.64|3383.64|3389.91|3381.91|23
1620109400000|2021-05-04 06:23:20|3390.53|3382.53|3390.45|3382.45|3390.7|3382.7|3390.35|3382.35|20
1620109410000|2021-05-04 06:23:30|3390.39|3382.39|3389.99|3381.99|3390.43|3382.43|3389.59|3381.59|23
1620109420000|2021-05-04 06:23:40|3389.9|3381.9|3388.78|3380.78|3389.99|3381.99|3388.23|3380.23|23
1620109430000|2021-05-04 06:23:50|3389|3381|3388.78|3380.78|3389.2|3381.2|3388.78|3380.78|24
1620109440000|2021-05-04 06:24:00|3388.86|3380.86|3386.05|3378.05|3388.86|3380.86|3385.94|3377.94|29
1620109450000|2021-05-04 06:24:10|3386.07|3378.07|3388.47|3380.47|3388.47|3380.47|3385.86|3377.86|20
1620109460000|2021-05-04 06:24:20|3388.34|3380.34|3389.09|3381.09|3389.14|3381.14|3388.22|3380.22|26
1620109470000|2021-05-04 06:24:30|3389.23|3381.23|3387.44|3379.44|3389.26|3381.26|3387.14|3379.14|26
1620109480000|2021-05-04 06:24:40|3387.53|3379.53|3388.04|3380.04|3388.2|3380.2|3387.53|3379.53|18
1620109490000|2021-05-04 06:24:50|3388.01|3380.01|3387.14|3379.14|3388.01|3380.01|3387.08|3379.08|21
1620109500000|2021-05-04 06:25:00|3387.37|3379.37|3389.78|3381.78|3390.54|3382.54|3387.18|3379.18|27
1620109510000|2021-05-04 06:25:10|3389.56|3381.56|3390.21|3382.21|3390.38|3382.38|3389.47|3381.47|24
1620109520000|2021-05-04 06:25:20|3390.25|3382.25|3393.21|3385.21|3394.31|3386.31|3390.25|3382.25|28
1620109530000|2021-05-04 06:25:30|3393.3|3385.3|3393.78|3385.78|3393.78|3385.78|3392.76|3384.76|20
1620109540000|2021-05-04 06:25:40|3393.42|3385.42|3392.96|3384.96|3393.42|3385.42|3392.67|3384.67|23
1620109550000|2021-05-04 06:25:50|3393.09|3385.09|3392.86|3384.86|3393.39|3385.39|3392.86|3384.86|22
1620109560000|2021-05-04 06:26:00|3392.87|3384.87|3393.3|3385.3|3393.34|3385.34|3392.85|3384.85|18
1620109570000|2021-05-04 06:26:10|3393.31|3385.31|3392.22|3384.22|3393.37|3385.37|3392.1|3384.1|26
1620109580000|2021-05-04 06:26:20|3392.27|3384.27|3391.04|3383.04|3392.52|3384.52|3391.04|3383.04|23
1620109590000|2021-05-04 06:26:30|3391.09|3383.09|3391.17|3383.17|3391.48|3383.48|3390.73|3382.73|26
1620109600000|2021-05-04 06:26:40|3391.35|3383.35|3391.76|3383.76|3392.19|3384.19|3391.35|3383.35|22
1620109610000|2021-05-04 06:26:50|3391.72|3383.72|3392.02|3384.02|3392.25|3384.25|3391.72|3383.72|23
1620109620000|2021-05-04 06:27:00|3391.95|3383.95|3391.94|3383.94|3392.02|3384.02|3391.78|3383.78|18
1620109630000|2021-05-04 06:27:10|3392.03|3384.03|3392.86|3384.86|3393.07|3385.07|3392.03|3384.03|20
1620109640000|2021-05-04 06:27:20|3392.89|3384.89|3392.01|3384.01|3393.81|3385.81|3391.93|3383.93|22
1620109650000|2021-05-04 06:27:30|3392.02|3384.02|3392.81|3384.81|3392.91|3384.91|3392.02|3384.02|24
1620109660000|2021-05-04 06:27:40|3392.82|3384.82|3392.25|3384.25|3392.89|3384.89|3391.82|3383.82|26
1620109670000|2021-05-04 06:27:50|3392.18|3384.18|3391.8|3383.8|3392.39|3384.39|3391.8|3383.8|28
1620109680000|2021-05-04 06:28:00|3391.79|3383.79|3394.66|3386.66|3394.66|3386.66|3391.78|3383.78|24
1620109690000|2021-05-04 06:28:10|3394.47|3386.47|3396.75|3388.75|3396.84|3388.84|3394.47|3386.47|27
1620109700000|2021-05-04 06:28:20|3396.82|3388.82|3395.37|3387.37|3396.82|3388.82|3394.04|3386.04|26
1620109710000|2021-05-04 06:28:30|3395.17|3387.17|3395.33|3387.33|3395.55|3387.55|3395.01|3387.01|23
1620109720000|2021-05-04 06:28:40|3395.09|3387.09|3394.48|3386.48|3395.4|3387.4|3394.48|3386.48|23
1620109730000|2021-05-04 06:28:50|3394.5|3386.5|3391.52|3383.52|3394.85|3386.85|3391.52|3383.52|25
1620109740000|2021-05-04 06:29:00|3391.48|3383.48|3391.89|3383.89|3391.89|3383.89|3389.89|3381.89|27
1620109750000|2021-05-04 06:29:10|3392.03|3384.03|3391.66|3383.66|3392.6|3384.6|3391.66|3383.66|24
1620109760000|2021-05-04 06:29:20|3391.73|3383.73|3392.16|3384.16|3392.75|3384.75|3391.71|3383.71|24
1620109770000|2021-05-04 06:29:30|3392.4|3384.4|3392.59|3384.59|3392.77|3384.77|3392.4|3384.4|24
1620109780000|2021-05-04 06:29:40|3392.62|3384.62|3392.43|3384.43|3392.77|3384.77|3392.12|3384.12|23
1620109790000|2021-05-04 06:29:50|3392.18|3384.18|3393.86|3385.86|3395.15|3387.15|3392.18|3384.18|23
1620109800000|2021-05-04 06:30:00|3394.29|3386.29|3394.45|3386.45|3394.45|3386.45|3393.11|3385.11|22
1620109810000|2021-05-04 06:30:10|3394.36|3386.36|3394.35|3386.35|3394.54|3386.54|3394.23|3386.23|26
1620109820000|2021-05-04 06:30:20|3394.3|3386.3|3394.41|3386.41|3394.41|3386.41|3394.13|3386.13|19
1620109830000|2021-05-04 06:30:30|3394.39|3386.39|3393.78|3385.78|3394.39|3386.39|3393.68|3385.68|21
1620109840000|2021-05-04 06:30:40|3393.86|3385.86|3391.64|3383.64|3393.86|3385.86|3391.64|3383.64|26
1620109850000|2021-05-04 06:30:50|3391.69|3383.69|3392|3384|3392.21|3384.21|3391.69|3383.69|27
1620109860000|2021-05-04 06:31:00|3391.99|3383.99|3392.86|3384.86|3392.99|3384.99|3391.99|3383.99|24
1620109870000|2021-05-04 06:31:10|3392.91|3384.91|3392.81|3384.81|3392.97|3384.97|3392.8|3384.8|16
1620109880000|2021-05-04 06:31:20|3392.82|3384.82|3391.07|3383.07|3392.82|3384.82|3391.07|3383.07|17
1620109890000|2021-05-04 06:31:30|3391.09|3383.09|3390.64|3382.64|3391.92|3383.92|3390.64|3382.64|26
1620109900000|2021-05-04 06:31:40|3390.59|3382.59|3388.37|3380.37|3390.62|3382.62|3388.37|3380.37|26
1620109910000|2021-05-04 06:31:50|3388.07|3380.07|3387.4|3379.4|3388.17|3380.17|3387.29|3379.29|26
1620109920000|2021-05-04 06:32:00|3387.43|3379.43|3390.26|3382.26|3390.3|3382.3|3387.28|3379.28|28
1620109930000|2021-05-04 06:32:10|3389.71|3381.71|3389.05|3381.05|3390.18|3382.18|3388.38|3380.38|24
1620109940000|2021-05-04 06:32:20|3389.02|3381.02|3390.7|3382.7|3391.17|3383.17|3388.89|3380.89|25
1620109950000|2021-05-04 06:32:30|3390.66|3382.66|3389.43|3381.43|3390.66|3382.66|3389.16|3381.16|25
1620109960000|2021-05-04 06:32:40|3389.36|3381.36|3389.23|3381.23|3390.34|3382.34|3389.15|3381.15|19
1620109970000|2021-05-04 06:32:50|3389.34|3381.34|3387.57|3379.57|3389.4|3381.4|3387.39|3379.39|23
1620109980000|2021-05-04 06:33:00|3387.56|3379.56|3385.64|3377.64|3387.56|3379.56|3385.62|3377.62|22
1620109990000|2021-05-04 06:33:10|3385.71|3377.71|3383.84|3375.84|3385.71|3377.71|3383.84|3375.84|23
1620110000000|2021-05-04 06:33:20|3383.44|3375.44|3383.59|3375.59|3383.6|3375.6|3379.96|3371.96|27
1620110010000|2021-05-04 06:33:30|3383.47|3375.47|3381.79|3373.79|3383.72|3375.72|3381.78|3373.78|26
1620110020000|2021-05-04 06:33:40|3381.23|3373.23|3381.59|3373.59|3381.71|3373.71|3380.82|3372.82|23
1620110030000|2021-05-04 06:33:50|3381.48|3373.48|3379.73|3371.73|3381.48|3373.48|3379.69|3371.69|27
1620110040000|2021-05-04 06:34:00|3379.7|3371.7|3378.56|3370.56|3379.72|3371.72|3378.49|3370.49|12
1620110050000|2021-05-04 06:34:10|3378.59|3370.59|3381.93|3373.93|3382.66|3374.66|3378.56|3370.56|24
1620110060000|2021-05-04 06:34:20|3383.07|3375.07|3381.49|3373.49|3383.07|3375.07|3381.44|3373.44|23
1620110070000|2021-05-04 06:34:30|3381.47|3373.47|3381.62|3373.62|3382.06|3374.06|3380.29|3372.29|28
1620110080000|2021-05-04 06:34:40|3381.61|3373.61|3381.08|3373.08|3381.61|3373.61|3380.97|3372.97|22
1620110090000|2021-05-04 06:34:50|3381.09|3373.09|3381.86|3373.86|3382.08|3374.08|3380.83|3372.83|25
1620110100000|2021-05-04 06:35:00|3381.72|3373.72|3382.54|3374.54|3382.62|3374.62|3381.38|3373.38|24
1620110110000|2021-05-04 06:35:10|3383.01|3375.01|3384.86|3376.86|3385.54|3377.54|3383.01|3375.01|23
1620110120000|2021-05-04 06:35:20|3385.01|3377.01|3385.04|3377.04|3385.68|3377.68|3385.01|3377.01|26
1620110130000|2021-05-04 06:35:30|3385.31|3377.31|3384.76|3376.76|3385.57|3377.57|3384.37|3376.37|22
1620110140000|2021-05-04 06:35:40|3384.75|3376.75|3384.92|3376.92|3384.93|3376.93|3384.25|3376.25|27
1620110150000|2021-05-04 06:35:50|3385.1|3377.1|3386.26|3378.26|3386.26|3378.26|3384.89|3376.89|23
1620110160000|2021-05-04 06:36:00|3386.41|3378.41|3386.97|3378.97|3387.17|3379.17|3386.09|3378.09|22
1620110170000|2021-05-04 06:36:10|3387.1|3379.1|3386.47|3378.47|3388.76|3380.76|3386.16|3378.16|25
1620110180000|2021-05-04 06:36:20|3386.25|3378.25|3384.65|3376.65|3386.25|3378.25|3384.65|3376.65|25
1620110190000|2021-05-04 06:36:30|3384.72|3376.72|3383.76|3375.76|3384.72|3376.72|3383.76|3375.76|14
1620110200000|2021-05-04 06:36:40|3383.78|3375.78|3385.9|3377.9|3386.07|3378.07|3383.77|3375.77|19
1620110210000|2021-05-04 06:36:50|3385.85|3377.85|3383.25|3375.25|3386.06|3378.06|3383.25|3375.25|25
1620110220000|2021-05-04 06:37:00|3383.28|3375.28|3383.39|3375.39|3383.42|3375.42|3383.24|3375.24|18
1620110230000|2021-05-04 06:37:10|3383.35|3375.35|3386.2|3378.2|3386.31|3378.31|3383.35|3375.35|26
1620110240000|2021-05-04 06:37:20|3386.37|3378.37|3383.63|3375.63|3386.37|3378.37|3383.4|3375.4|27
1620110250000|2021-05-04 06:37:30|3383.57|3375.57|3382.29|3374.29|3385.19|3377.19|3382.29|3374.29|26
1620110260000|2021-05-04 06:37:40|3382.31|3374.31|3384.18|3376.18|3384.18|3376.18|3381.92|3373.92|22
1620110270000|2021-05-04 06:37:50|3384.22|3376.22|3383.87|3375.87|3384.38|3376.38|3383.64|3375.64|25
1620110280000|2021-05-04 06:38:00|3383.86|3375.86|3385.82|3377.82|3386|3378|3383.81|3375.81|20
1620110290000|2021-05-04 06:38:10|3385.79|3377.79|3386.31|3378.31|3386.31|3378.31|3385.52|3377.52|24
1620110300000|2021-05-04 06:38:20|3385.89|3377.89|3385.74|3377.74|3385.89|3377.89|3385.59|3377.59|24
1620110310000|2021-05-04 06:38:30|3385.78|3377.78|3385.94|3377.94|3385.99|3377.99|3385.73|3377.73|13
1620110320000|2021-05-04 06:38:40|3385.95|3377.95|3386.04|3378.04|3386.12|3378.12|3385.95|3377.95|11
1620110330000|2021-05-04 06:38:50|3386.03|3378.03|3386.7|3378.7|3386.7|3378.7|3385.92|3377.92|18
1620110340000|2021-05-04 06:39:00|3386.58|3378.58|3386.63|3378.63|3386.87|3378.87|3386.58|3378.58|22
1620110350000|2021-05-04 06:39:10|3386.64|3378.64|3386.52|3378.52|3386.64|3378.64|3386.51|3378.51|17
1620110360000|2021-05-04 06:39:20|3386.54|3378.54|3386.68|3378.68|3386.72|3378.72|3386.53|3378.53|15
1620110370000|2021-05-04 06:39:30|3386.67|3378.67|3386.65|3378.65|3386.73|3378.73|3386.65|3378.65|16
1620110380000|2021-05-04 06:39:40|3386.61|3378.61|3384.58|3376.58|3386.94|3378.94|3384.58|3376.58|22
1620110390000|2021-05-04 06:39:50|3384.61|3376.61|3383.46|3375.46|3384.61|3376.61|3382.86|3374.86|24
1620110400000|2021-05-04 06:40:00|3383.39|3375.39|3383.51|3375.51|3383.51|3375.51|3383.07|3375.07|19
1620110410000|2021-05-04 06:40:10|3383.53|3375.53|3383.99|3375.99|3384.23|3376.23|3383.01|3375.01|24
1620110420000|2021-05-04 06:40:20|3384.03|3376.03|3383.82|3375.82|3384.06|3376.06|3383.53|3375.53|23
1620110430000|2021-05-04 06:40:30|3383.9|3375.9|3383.2|3375.2|3383.99|3375.99|3383.17|3375.17|15
1620110440000|2021-05-04 06:40:40|3383.07|3375.07|3382.09|3374.09|3383.07|3375.07|3381.91|3373.91|24
1620110450000|2021-05-04 06:40:50|3382.08|3374.08|3380.81|3372.81|3382.09|3374.09|3380.72|3372.72|24
1620110460000|2021-05-04 06:41:00|3380.82|3372.82|3382.28|3374.28|3382.35|3374.35|3380.79|3372.79|20
1620110470000|2021-05-04 06:41:10|3383.74|3375.74|3384.86|3376.86|3385.18|3377.18|3383.74|3375.74|26
1620110480000|2021-05-04 06:41:20|3384.95|3376.95|3384.75|3376.75|3385.15|3377.15|3384.2|3376.2|27
1620110490000|2021-05-04 06:41:30|3385.17|3377.17|3385.21|3377.21|3385.34|3377.34|3384.6|3376.6|25
1620110500000|2021-05-04 06:41:40|3385.19|3377.19|3385.61|3377.61|3385.73|3377.73|3384.96|3376.96|28
1620110510000|2021-05-04 06:41:50|3385.73|3377.73|3387.06|3379.06|3387.06|3379.06|3385.73|3377.73|21
1620110520000|2021-05-04 06:42:00|3387.05|3379.05|3386.26|3378.26|3387.05|3379.05|3386.07|3378.07|22
1620110530000|2021-05-04 06:42:10|3386.34|3378.34|3385.85|3377.85|3386.6|3378.6|3385.82|3377.82|21
1620110540000|2021-05-04 06:42:20|3385.9|3377.9|3385.87|3377.87|3386.11|3378.11|3385.87|3377.87|15
1620110550000|2021-05-04 06:42:30|3385.92|3377.92|3386.06|3378.06|3386.14|3378.14|3385.56|3377.56|16
1620110560000|2021-05-04 06:42:40|3385.95|3377.95|3385.55|3377.55|3386.53|3378.53|3385.49|3377.49|25
1620110570000|2021-05-04 06:42:50|3385.52|3377.52|3384.61|3376.61|3385.55|3377.55|3384.61|3376.61|23
1620110580000|2021-05-04 06:43:00|3384.17|3376.17|3382.05|3374.05|3384.17|3376.17|3381.28|3373.28|27
1620110590000|2021-05-04 06:43:10|3382.34|3374.34|3381.07|3373.07|3382.34|3374.34|3380.99|3372.99|19
1620110600000|2021-05-04 06:43:20|3381.12|3373.12|3381.47|3373.47|3381.72|3373.72|3380.78|3372.78|25
1620110610000|2021-05-04 06:43:30|3381.41|3373.41|3381.61|3373.61|3382.44|3374.44|3381.4|3373.4|27
1620110620000|2021-05-04 06:43:40|3381.67|3373.67|3380.34|3372.34|3381.67|3373.67|3380.09|3372.09|22
1620110630000|2021-05-04 06:43:50|3380.28|3372.28|3377.71|3369.71|3380.35|3372.35|3377.71|3369.71|26
1620110640000|2021-05-04 06:44:00|3377.66|3369.66|3379.51|3371.51|3379.51|3371.51|3377.38|3369.38|25
1620110650000|2021-05-04 06:44:10|3379.63|3371.63|3378.74|3370.74|3379.66|3371.66|3378.18|3370.18|23
1620110660000|2021-05-04 06:44:20|3378.17|3370.17|3374.56|3366.56|3378.17|3370.17|3371.75|3363.75|27
1620110670000|2021-05-04 06:44:30|3374.97|3366.97|3372.43|3364.43|3375.01|3367.01|3372.13|3364.13|26
1620110680000|2021-05-04 06:44:40|3372.19|3364.19|3370.09|3362.09|3372.19|3364.19|3368.89|3360.89|24
1620110690000|2021-05-04 06:44:50|3370.5|3362.5|3370.97|3362.97|3370.97|3362.97|3369.8|3361.8|27
1620110700000|2021-05-04 06:45:00|3370.94|3362.94|3369.54|3361.54|3370.94|3362.94|3369.28|3361.28|19
1620110710000|2021-05-04 06:45:10|3369.13|3361.13|3363.7|3355.7|3369.17|3361.17|3363.52|3355.52|29
1620110720000|2021-05-04 06:45:20|3364.05|3356.05|3363.87|3355.87|3365.25|3357.25|3363.75|3355.75|27
1620110730000|2021-05-04 06:45:30|3363.84|3355.84|3364.47|3356.47|3366.55|3358.55|3363.8|3355.8|25
1620110740000|2021-05-04 06:45:40|3364.48|3356.48|3366.08|3358.08|3366.08|3358.08|3364.48|3356.48|24
1620110750000|2021-05-04 06:45:50|3366.07|3358.07|3368.04|3360.04|3368.04|3360.04|3366.04|3358.04|28
1620110760000|2021-05-04 06:46:00|3368.39|3360.39|3370.05|3362.05|3371.2|3363.2|3368.39|3360.39|29
1620110770000|2021-05-04 06:46:10|3370.33|3362.33|3370.35|3362.35|3370.52|3362.52|3369.76|3361.76|22
1620110780000|2021-05-04 06:46:20|3370.37|3362.37|3373.01|3365.01|3373.1|3365.1|3370.37|3362.37|25
1620110790000|2021-05-04 06:46:30|3373.08|3365.08|3372.93|3364.93|3373.34|3365.34|3372.6|3364.6|21
1620110800000|2021-05-04 06:46:40|3373.1|3365.1|3370.89|3362.89|3373.17|3365.17|3370.89|3362.89|26
1620110810000|2021-05-04 06:46:50|3370.91|3362.91|3368.83|3360.83|3370.91|3362.91|3368.83|3360.83|23
1620110820000|2021-05-04 06:47:00|3368.53|3360.53|3366.11|3358.11|3368.53|3360.53|3366.02|3358.02|22
1620110830000|2021-05-04 06:47:10|3366.06|3358.06|3363.84|3355.84|3366.12|3358.12|3363.8|3355.8|23
1620110840000|2021-05-04 06:47:20|3363.72|3355.72|3360.61|3352.61|3363.72|3355.72|3357.99|3349.99|28
1620110850000|2021-05-04 06:47:30|3361.16|3353.16|3361.47|3353.47|3362.22|3354.22|3360.5|3352.5|29
1620110860000|2021-05-04 06:47:40|3360.74|3352.74|3361.88|3353.88|3362.28|3354.28|3360.66|3352.66|27
1620110870000|2021-05-04 06:47:50|3361.65|3353.65|3361.62|3353.62|3361.99|3353.99|3360.64|3352.64|28
1620110880000|2021-05-04 06:48:00|3361.71|3353.71|3362.38|3354.38|3362.38|3354.38|3361.34|3353.34|26
1620110890000|2021-05-04 06:48:10|3362.34|3354.34|3364.96|3356.96|3364.99|3356.99|3361.84|3353.84|28
1620110900000|2021-05-04 06:48:20|3365.34|3357.34|3366.32|3358.32|3366.32|3358.32|3364.59|3356.59|27
1620110910000|2021-05-04 06:48:30|3366.31|3358.31|3365.78|3357.78|3366.31|3358.31|3365.01|3357.01|23
1620110920000|2021-05-04 06:48:40|3365.42|3357.42|3366.25|3358.25|3366.29|3358.29|3365.24|3357.24|22
1620110930000|2021-05-04 06:48:50|3365.73|3357.73|3364.76|3356.76|3365.73|3357.73|3364.76|3356.76|17
1620110940000|2021-05-04 06:49:00|3364.68|3356.68|3363.9|3355.9|3364.68|3356.68|3363.9|3355.9|24
1620110950000|2021-05-04 06:49:10|3363.91|3355.91|3366.99|3358.99|3367.11|3359.11|3363.74|3355.74|22
1620110960000|2021-05-04 06:49:20|3367|3359|3367.5|3359.5|3367.76|3359.76|3367|3359|25
1620110970000|2021-05-04 06:49:30|3367.44|3359.44|3366.84|3358.84|3367.45|3359.45|3366.84|3358.84|21
1620110980000|2021-05-04 06:49:40|3366.76|3358.76|3366.55|3358.55|3366.88|3358.88|3366.38|3358.38|22
1620110990000|2021-05-04 06:49:50|3366.53|3358.53|3364.52|3356.52|3366.53|3358.53|3364.52|3356.52|24
1620111000000|2021-05-04 06:50:00|3364.51|3356.51|3366.08|3358.08|3366.1|3358.1|3364.36|3356.36|27
1620111010000|2021-05-04 06:50:10|3366.9|3358.9|3366.48|3358.48|3367.22|3359.22|3366.41|3358.41|24
1620111020000|2021-05-04 06:50:20|3366.67|3358.67|3367.43|3359.43|3367.43|3359.43|3366.33|3358.33|20
1620111030000|2021-05-04 06:50:30|3367.7|3359.7|3368.13|3360.13|3368.13|3360.13|3366.76|3358.76|26
1620111040000|2021-05-04 06:50:40|3368.06|3360.06|3368.87|3360.87|3369.17|3361.17|3368.06|3360.06|28
1620111050000|2021-05-04 06:50:50|3369.75|3361.75|3369.13|3361.13|3369.77|3361.77|3368.81|3360.81|26
1620111060000|2021-05-04 06:51:00|3369.33|3361.33|3370.22|3362.22|3371.55|3363.55|3369.33|3361.33|22
1620111070000|2021-05-04 06:51:10|3370.11|3362.11|3367.89|3359.89|3370.28|3362.28|3367.82|3359.82|22
1620111080000|2021-05-04 06:51:20|3367.87|3359.87|3368.06|3360.06|3368.23|3360.23|3367.6|3359.6|25
1620111090000|2021-05-04 06:51:30|3368.05|3360.05|3365.79|3357.79|3368.05|3360.05|3365.77|3357.77|23
1620111100000|2021-05-04 06:51:40|3365.84|3357.84|3365.12|3357.12|3365.84|3357.84|3364.83|3356.83|26
1620111110000|2021-05-04 06:51:50|3365.1|3357.1|3364.99|3356.99|3365.1|3357.1|3364.83|3356.83|21
1620111120000|2021-05-04 06:52:00|3365.02|3357.02|3367.15|3359.15|3367.17|3359.17|3364.91|3356.91|25
1620111130000|2021-05-04 06:52:10|3367.16|3359.16|3366.48|3358.48|3367.17|3359.17|3366.43|3358.43|18
1620111140000|2021-05-04 06:52:20|3366.54|3358.54|3361.53|3353.53|3366.54|3358.54|3361.53|3353.53|27
1620111150000|2021-05-04 06:52:30|3361.59|3353.59|3361.57|3353.57|3362.05|3354.05|3361.48|3353.48|23
1620111160000|2021-05-04 06:52:40|3361.63|3353.63|3360.89|3352.89|3361.69|3353.69|3360.89|3352.89|20
1620111170000|2021-05-04 06:52:50|3360.66|3352.66|3358.82|3350.82|3360.68|3352.68|3358.81|3350.81|27
1620111180000|2021-05-04 06:53:00|3358.48|3350.48|3358.18|3350.18|3359.46|3351.46|3357.67|3349.67|26
1620111190000|2021-05-04 06:53:10|3358.15|3350.15|3360.07|3352.07|3360.07|3352.07|3358.15|3350.15|25
1620111200000|2021-05-04 06:53:20|3360.09|3352.09|3361.46|3353.46|3361.77|3353.77|3359.8|3351.8|20
1620111210000|2021-05-04 06:53:30|3361.38|3353.38|3359.33|3351.33|3361.49|3353.49|3358.75|3350.75|27
1620111220000|2021-05-04 06:53:40|3359.2|3351.2|3360.95|3352.95|3360.97|3352.97|3359.2|3351.2|25
1620111230000|2021-05-04 06:53:50|3360.96|3352.96|3361.04|3353.04|3361.33|3353.33|3359.71|3351.71|23
1620111240000|2021-05-04 06:54:00|3361.31|3353.31|3361.53|3353.53|3361.91|3353.91|3360.8|3352.8|12
1620111250000|2021-05-04 06:54:10|3362.17|3354.17|3362.35|3354.35|3362.59|3354.59|3361.84|3353.84|21
1620111260000|2021-05-04 06:54:20|3362.39|3354.39|3363.62|3355.62|3363.88|3355.88|3362.27|3354.27|29
1620111270000|2021-05-04 06:54:30|3363.63|3355.63|3362.55|3354.55|3363.63|3355.63|3362.53|3354.53|23
1620111280000|2021-05-04 06:54:40|3362.53|3354.53|3360.84|3352.84|3362.55|3354.55|3359.95|3351.95|23
1620111290000|2021-05-04 06:54:50|3360.87|3352.87|3360.62|3352.62|3360.92|3352.92|3360.54|3352.54|26
1620111300000|2021-05-04 06:55:00|3360.68|3352.68|3358.83|3350.83|3360.93|3352.93|3358.83|3350.83|26
1620111310000|2021-05-04 06:55:10|3358.01|3350.01|3357.74|3349.74|3358.17|3350.17|3357.58|3349.58|26
1620111320000|2021-05-04 06:55:20|3357.76|3349.76|3355.4|3347.4|3357.8|3349.8|3355.14|3347.14|26
1620111330000|2021-05-04 06:55:30|3355.23|3347.23|3354.79|3346.79|3355.25|3347.25|3354.73|3346.73|21
1620111340000|2021-05-04 06:55:40|3354.77|3346.77|3357.38|3349.38|3357.38|3349.38|3354.68|3346.68|26
1620111350000|2021-05-04 06:55:50|3357.41|3349.41|3357.08|3349.08|3357.41|3349.41|3356.65|3348.65|25
1620111360000|2021-05-04 06:56:00|3356.9|3348.9|3354.59|3346.59|3357.22|3349.22|3354.57|3346.57|26
1620111370000|2021-05-04 06:56:10|3354.55|3346.55|3354.55|3346.55|3354.62|3346.62|3354.34|3346.34|23
1620111380000|2021-05-04 06:56:20|3354.16|3346.16|3350.04|3342.04|3354.34|3346.34|3349.49|3341.49|22
1620111390000|2021-05-04 06:56:30|3351.32|3343.32|3352.09|3344.09|3352.39|3344.39|3350.88|3342.88|27
1620111400000|2021-05-04 06:56:40|3351.95|3343.95|3351.23|3343.23|3352.09|3344.09|3350.56|3342.56|26
1620111410000|2021-05-04 06:56:50|3351.24|3343.24|3350.92|3342.92|3351.24|3343.24|3350.92|3342.92|25
1620111420000|2021-05-04 06:57:00|3350.96|3342.96|3349.55|3341.55|3352.15|3344.15|3349.55|3341.55|27
1620111430000|2021-05-04 06:57:10|3349.19|3341.19|3348.13|3340.13|3349.19|3341.19|3346.89|3338.89|26
1620111440000|2021-05-04 06:57:20|3348.14|3340.14|3349.24|3341.24|3349.37|3341.37|3347.31|3339.31|28
1620111450000|2021-05-04 06:57:30|3349.23|3341.23|3349.83|3341.83|3350.14|3342.14|3349|3341|25
1620111460000|2021-05-04 06:57:40|3349.96|3341.96|3354.02|3346.02|3354.05|3346.05|3349.78|3341.78|28
1620111470000|2021-05-04 06:57:50|3354.03|3346.03|3351.68|3343.68|3354.03|3346.03|3351.29|3343.29|26
1620111480000|2021-05-04 06:58:00|3351.69|3343.69|3352.27|3344.27|3352.27|3344.27|3351.69|3343.69|23
1620111490000|2021-05-04 06:58:10|3352.21|3344.21|3353.69|3345.69|3353.88|3345.88|3352.16|3344.16|20
1620111500000|2021-05-04 06:58:20|3353.55|3345.55|3356.6|3348.6|3356.92|3348.92|3353.55|3345.55|26
1620111510000|2021-05-04 06:58:30|3356.61|3348.61|3356.86|3348.86|3356.94|3348.94|3355.88|3347.88|26
1620111520000|2021-05-04 06:58:40|3356.95|3348.95|3357.9|3349.9|3357.9|3349.9|3355.7|3347.7|27
1620111530000|2021-05-04 06:58:50|3358.4|3350.4|3359.47|3351.47|3362.22|3354.22|3358.4|3350.4|26
1620111540000|2021-05-04 06:59:00|3359.64|3351.64|3359.41|3351.41|3360.49|3352.49|3359.41|3351.41|27
1620111550000|2021-05-04 06:59:10|3358.97|3350.97|3358.47|3350.47|3359.28|3351.28|3358.32|3350.32|26
1620111560000|2021-05-04 06:59:20|3358.46|3350.46|3358.62|3350.62|3358.84|3350.84|3358.45|3350.45|24
1620111570000|2021-05-04 06:59:30|3358.63|3350.63|3359.38|3351.38|3359.49|3351.49|3358.22|3350.22|25
1620111580000|2021-05-04 06:59:40|3359.32|3351.32|3359.7|3351.7|3360.14|3352.14|3359.31|3351.31|23
1620111590000|2021-05-04 06:59:50|3359.75|3351.75|3358.87|3350.87|3359.91|3351.91|3358.7|3350.7|19
1620111600000|2021-05-04 07:00:00|3358.91|3350.91|3357.34|3349.34|3359.07|3351.07|3357.34|3349.34|23
1620111610000|2021-05-04 07:00:10|3357.35|3349.35|3358.59|3350.59|3358.59|3350.59|3357.32|3349.32|24
1620111620000|2021-05-04 07:00:20|3358.63|3350.63|3358.24|3350.24|3358.65|3350.65|3358.09|3350.09|23
1620111630000|2021-05-04 07:00:30|3358.25|3350.25|3362.12|3354.12|3362.12|3354.12|3358.13|3350.13|25
1620111640000|2021-05-04 07:00:40|3361.71|3353.71|3360.5|3352.5|3362.32|3354.32|3359.88|3351.88|28
1620111650000|2021-05-04 07:00:50|3360.95|3352.95|3362.47|3354.47|3362.73|3354.73|3360.95|3352.95|27
1620111660000|2021-05-04 07:01:00|3362.26|3354.26|3363.73|3355.73|3363.74|3355.74|3362.05|3354.05|22
1620111670000|2021-05-04 07:01:10|3363.86|3355.86|3367.13|3359.13|3367.14|3359.14|3363.86|3355.86|23
1620111680000|2021-05-04 07:01:20|3367.15|3359.15|3366.94|3358.94|3367.61|3359.61|3366.77|3358.77|26
1620111690000|2021-05-04 07:01:30|3367.05|3359.05|3367.61|3359.61|3367.76|3359.76|3367.01|3359.01|23
1620111700000|2021-05-04 07:01:40|3367.51|3359.51|3368.09|3360.09|3368.09|3360.09|3367.51|3359.51|20
1620111710000|2021-05-04 07:01:50|3368.23|3360.23|3368.86|3360.86|3369.65|3361.65|3367.43|3359.43|23
1620111720000|2021-05-04 07:02:00|3368.35|3360.35|3369.92|3361.92|3370.12|3362.12|3368.35|3360.35|25
1620111730000|2021-05-04 07:02:10|3369.88|3361.88|3369.01|3361.01|3369.88|3361.88|3369.01|3361.01|27
1620111740000|2021-05-04 07:02:20|3368.69|3360.69|3367.55|3359.55|3368.69|3360.69|3367.54|3359.54|26
1620111750000|2021-05-04 07:02:30|3367.53|3359.53|3367.84|3359.84|3367.84|3359.84|3366.83|3358.83|26
1620111760000|2021-05-04 07:02:40|3367.64|3359.64|3369.32|3361.32|3369.76|3361.76|3367.64|3359.64|28
1620111770000|2021-05-04 07:02:50|3369.31|3361.31|3368.46|3360.46|3369.46|3361.46|3368.01|3360.01|27
1620111780000|2021-05-04 07:03:00|3368.61|3360.61|3369.38|3361.38|3369.44|3361.44|3368.5|3360.5|23
1620111790000|2021-05-04 07:03:10|3369.11|3361.11|3369.06|3361.06|3369.33|3361.33|3369.05|3361.05|23
1620111800000|2021-05-04 07:03:20|3369.05|3361.05|3368.66|3360.66|3369.18|3361.18|3368.24|3360.24|22
1620111810000|2021-05-04 07:03:30|3368.62|3360.62|3368.52|3360.52|3368.85|3360.85|3368.45|3360.45|20
1620111820000|2021-05-04 07:03:40|3368.53|3360.53|3369.88|3361.88|3369.95|3361.95|3368.38|3360.38|20
1620111830000|2021-05-04 07:03:50|3369.94|3361.94|3369.98|3361.98|3369.98|3361.98|3369.53|3361.53|20
1620111840000|2021-05-04 07:04:00|3369.99|3361.99|3371.71|3363.71|3371.72|3363.72|3369.95|3361.95|24
1620111850000|2021-05-04 07:04:10|3371.72|3363.72|3373.66|3365.66|3373.71|3365.71|3371.72|3363.72|22
1620111860000|2021-05-04 07:04:20|3373.73|3365.73|3373.89|3365.89|3374|3366|3373.65|3365.65|20
1620111870000|2021-05-04 07:04:30|3374.01|3366.01|3376.38|3368.38|3376.38|3368.38|3374|3366|20
1620111880000|2021-05-04 07:04:40|3376.41|3368.41|3374.52|3366.52|3376.58|3368.58|3374.36|3366.36|25
1620111890000|2021-05-04 07:04:50|3374.54|3366.54|3375.57|3367.57|3375.8|3367.8|3374.47|3366.47|22
1620111900000|2021-05-04 07:05:00|3375.58|3367.58|3374.32|3366.32|3375.85|3367.85|3374.32|3366.32|24
1620111910000|2021-05-04 07:05:10|3374.27|3366.27|3373.84|3365.84|3374.27|3366.27|3371.46|3363.46|26
1620111920000|2021-05-04 07:05:20|3374.19|3366.19|3372.62|3364.62|3375.28|3367.28|3372.51|3364.51|25
1620111930000|2021-05-04 07:05:30|3372.7|3364.7|3374.44|3366.44|3374.54|3366.54|3372.51|3364.51|19
1620111940000|2021-05-04 07:05:40|3374.48|3366.48|3374.63|3366.63|3374.77|3366.77|3374.41|3366.41|19
1620111950000|2021-05-04 07:05:50|3374.73|3366.73|3375.2|3367.2|3375.89|3367.89|3374.66|3366.66|25
1620111960000|2021-05-04 07:06:00|3375.43|3367.43|3375.51|3367.51|3375.63|3367.63|3375.32|3367.32|22
1620111970000|2021-05-04 07:06:10|3375.54|3367.54|3375.97|3367.97|3375.97|3367.97|3375.49|3367.49|26
1620111980000|2021-05-04 07:06:20|3376.01|3368.01|3376.47|3368.47|3376.63|3368.63|3376.01|3368.01|23
1620111990000|2021-05-04 07:06:30|3376.46|3368.46|3375.6|3367.6|3376.46|3368.46|3375.31|3367.31|23
1620112000000|2021-05-04 07:06:40|3375.49|3367.49|3375.9|3367.9|3376.32|3368.32|3375.48|3367.48|23
1620112010000|2021-05-04 07:06:50|3375.92|3367.92|3376.39|3368.39|3376.75|3368.75|3375.91|3367.91|17
1620112020000|2021-05-04 07:07:00|3376.4|3368.4|3378.03|3370.03|3378.34|3370.34|3376.27|3368.27|20
1620112030000|2021-05-04 07:07:10|3378.08|3370.08|3379.76|3371.76|3380.95|3372.95|3378.08|3370.08|26
1620112040000|2021-05-04 07:07:20|3379.72|3371.72|3380.33|3372.33|3380.54|3372.54|3379.72|3371.72|27
1620112050000|2021-05-04 07:07:30|3380.32|3372.32|3380.55|3372.55|3380.56|3372.56|3380.18|3372.18|15
1620112060000|2021-05-04 07:07:40|3380.54|3372.54|3378.64|3370.64|3380.54|3372.54|3378.09|3370.09|23
1620112070000|2021-05-04 07:07:50|3379.16|3371.16|3380.11|3372.11|3380.16|3372.16|3379.16|3371.16|16
1620112080000|2021-05-04 07:08:00|3380.14|3372.14|3378.79|3370.79|3380.26|3372.26|3378.58|3370.58|25
1620112090000|2021-05-04 07:08:10|3378.88|3370.88|3379.96|3371.96|3379.96|3371.96|3378.88|3370.88|23
1620112100000|2021-05-04 07:08:20|3379.86|3371.86|3379.97|3371.97|3380.23|3372.23|3379.86|3371.86|14
1620112110000|2021-05-04 07:08:30|3379.5|3371.5|3378.17|3370.17|3379.5|3371.5|3378.17|3370.17|20
1620112120000|2021-05-04 07:08:40|3378.3|3370.3|3378.87|3370.87|3379.13|3371.13|3378.17|3370.17|18
1620112130000|2021-05-04 07:08:50|3379.09|3371.09|3379.55|3371.55|3379.55|3371.55|3379.03|3371.03|12
1620112140000|2021-05-04 07:09:00|3379.44|3371.44|3379.47|3371.47|3379.48|3371.48|3379.3|3371.3|13
1620112150000|2021-05-04 07:09:10|3379.48|3371.48|3379|3371|3380.54|3372.54|3378.92|3370.92|25
1620112160000|2021-05-04 07:09:20|3378.83|3370.83|3378.77|3370.77|3379.14|3371.14|3378.47|3370.47|25
1620112170000|2021-05-04 07:09:30|3378.7|3370.7|3376.23|3368.23|3378.7|3370.7|3375.82|3367.82|24
1620112180000|2021-05-04 07:09:40|3376.09|3368.09|3376.16|3368.16|3376.16|3368.16|3375.9|3367.9|12
1620112190000|2021-05-04 07:09:50|3376.15|3368.15|3375.22|3367.22|3376.15|3368.15|3375.19|3367.19|14
1620112200000|2021-05-04 07:10:00|3375.12|3367.12|3374.85|3366.85|3375.12|3367.12|3374.82|3366.82|16
1620112210000|2021-05-04 07:10:10|3374.84|3366.84|3375.26|3367.26|3375.26|3367.26|3374.84|3366.84|17
1620112220000|2021-05-04 07:10:20|3375.27|3367.27|3375.78|3367.78|3376.85|3368.85|3375.21|3367.21|24
1620112230000|2021-05-04 07:10:30|3376.06|3368.06|3375.56|3367.56|3376.06|3368.06|3375.54|3367.54|12
1620112240000|2021-05-04 07:10:40|3375.54|3367.54|3375.47|3367.47|3375.57|3367.57|3375.39|3367.39|17
1620112250000|2021-05-04 07:10:50|3375.45|3367.45|3375.47|3367.47|3375.86|3367.86|3375.33|3367.33|22
1620112260000|2021-05-04 07:11:00|3375.86|3367.86|3375.8|3367.8|3375.86|3367.86|3375.66|3367.66|13
1620112270000|2021-05-04 07:11:10|3375.88|3367.88|3376.04|3368.04|3376.08|3368.08|3375.84|3367.84|10
1620112280000|2021-05-04 07:11:20|3375.95|3367.95|3378.63|3370.63|3378.79|3370.79|3375.95|3367.95|25
1620112290000|2021-05-04 07:11:30|3378.73|3370.73|3379.73|3371.73|3379.73|3371.73|3378.73|3370.73|19
1620112300000|2021-05-04 07:11:40|3379.74|3371.74|3382.15|3374.15|3382.44|3374.44|3379.74|3371.74|27
1620112310000|2021-05-04 07:11:50|3382.11|3374.11|3381.54|3373.54|3383.01|3375.01|3381.3|3373.3|26
1620112320000|2021-05-04 07:12:00|3381.26|3373.26|3381.27|3373.27|3381.53|3373.53|3380.65|3372.65|26
1620112330000|2021-05-04 07:12:10|3381.49|3373.49|3382.74|3374.74|3382.83|3374.83|3381.49|3373.49|23
1620112340000|2021-05-04 07:12:20|3382.65|3374.65|3385.89|3377.89|3385.93|3377.93|3382.16|3374.16|27
1620112350000|2021-05-04 07:12:30|3386.41|3378.41|3385.82|3377.82|3386.48|3378.48|3384.97|3376.97|26
1620112360000|2021-05-04 07:12:40|3385.94|3377.94|3385.32|3377.32|3385.94|3377.94|3384.63|3376.63|23
1620112370000|2021-05-04 07:12:50|3385.69|3377.69|3386.27|3378.27|3386.72|3378.72|3385.69|3377.69|25
1620112380000|2021-05-04 07:13:00|3385.8|3377.8|3382.35|3374.35|3386.22|3378.22|3382.35|3374.35|27
1620112390000|2021-05-04 07:13:10|3381.74|3373.74|3380.83|3372.83|3381.74|3373.74|3379.19|3371.19|29
1620112400000|2021-05-04 07:13:20|3380.92|3372.92|3383.95|3375.95|3384.18|3376.18|3380.92|3372.92|25
1620112410000|2021-05-04 07:13:30|3383.54|3375.54|3381.06|3373.06|3383.54|3375.54|3380.77|3372.77|27
1620112420000|2021-05-04 07:13:40|3381.04|3373.04|3381.4|3373.4|3382.19|3374.19|3380.89|3372.89|26
1620112430000|2021-05-04 07:13:50|3381.43|3373.43|3380.87|3372.87|3382.61|3374.61|3380.06|3372.06|24
1620112440000|2021-05-04 07:14:00|3381.23|3373.23|3382.78|3374.78|3382.83|3374.83|3381.23|3373.23|28
1620112450000|2021-05-04 07:14:10|3382.81|3374.81|3380.3|3372.3|3383.16|3375.16|3380.25|3372.25|28
1620112460000|2021-05-04 07:14:20|3380.38|3372.38|3380.55|3372.55|3380.85|3372.85|3380.38|3372.38|27
1620112470000|2021-05-04 07:14:30|3380.62|3372.62|3381.99|3373.99|3381.99|3373.99|3379.88|3371.88|27
1620112480000|2021-05-04 07:14:40|3382.1|3374.1|3381.15|3373.15|3382.22|3374.22|3380.91|3372.91|25
1620112490000|2021-05-04 07:14:50|3381.19|3373.19|3382.53|3374.53|3382.53|3374.53|3381.11|3373.11|22
1620112500000|2021-05-04 07:15:00|3382.54|3374.54|3380.76|3372.76|3382.96|3374.96|3380.76|3372.76|26
1620112510000|2021-05-04 07:15:10|3380.49|3372.49|3380.43|3372.43|3380.68|3372.68|3379.67|3371.67|27
1620112520000|2021-05-04 07:15:20|3380.39|3372.39|3378.37|3370.37|3380.45|3372.45|3378.37|3370.37|23
1620112530000|2021-05-04 07:15:30|3378.15|3370.15|3376|3368|3378.15|3370.15|3375.89|3367.89|27
1620112540000|2021-05-04 07:15:40|3376.02|3368.02|3375.63|3367.63|3376.7|3368.7|3375.63|3367.63|28
1620112550000|2021-05-04 07:15:50|3375.12|3367.12|3378.46|3370.46|3378.46|3370.46|3374.8|3366.8|22
1620112560000|2021-05-04 07:16:00|3378.48|3370.48|3378.69|3370.69|3379.44|3371.44|3378.29|3370.29|27
1620112570000|2021-05-04 07:16:10|3378.66|3370.66|3376.32|3368.32|3378.71|3370.71|3375.74|3367.74|27
1620112580000|2021-05-04 07:16:20|3376.35|3368.35|3375.32|3367.32|3376.43|3368.43|3375.24|3367.24|23
1620112590000|2021-05-04 07:16:30|3375.3|3367.3|3375.21|3367.21|3375.3|3367.3|3375.05|3367.05|25
1620112600000|2021-05-04 07:16:40|3375.22|3367.22|3373.93|3365.93|3375.46|3367.46|3373.93|3365.93|26
1620112610000|2021-05-04 07:16:50|3373.86|3365.86|3371.54|3363.54|3374.27|3366.27|3371.54|3363.54|24
1620112620000|2021-05-04 07:17:00|3371.53|3363.53|3373.8|3365.8|3373.98|3365.98|3371.4|3363.4|21
1620112630000|2021-05-04 07:17:10|3373.81|3365.81|3374.92|3366.92|3374.95|3366.95|3371.61|3363.61|27
1620112640000|2021-05-04 07:17:20|3375.47|3367.47|3376.2|3368.2|3377|3369|3375.47|3367.47|24
1620112650000|2021-05-04 07:17:30|3376.02|3368.02|3372.64|3364.64|3376.02|3368.02|3372.55|3364.55|28
1620112660000|2021-05-04 07:17:40|3372.56|3364.56|3372.15|3364.15|3373.53|3365.53|3372|3364|24
1620112670000|2021-05-04 07:17:50|3371.99|3363.99|3372.32|3364.32|3372.32|3364.32|3371.55|3363.55|23
1620112680000|2021-05-04 07:18:00|3372.3|3364.3|3370.59|3362.59|3372.3|3364.3|3370.4|3362.4|23
1620112690000|2021-05-04 07:18:10|3370.67|3362.67|3370.41|3362.41|3371.76|3363.76|3370.41|3362.41|25
1620112700000|2021-05-04 07:18:20|3369.99|3361.99|3370.81|3362.81|3370.81|3362.81|3368.64|3360.64|28
1620112710000|2021-05-04 07:18:30|3370.91|3362.91|3369.46|3361.46|3370.91|3362.91|3369.46|3361.46|22
1620112720000|2021-05-04 07:18:40|3369.49|3361.49|3370.26|3362.26|3370.47|3362.47|3369.49|3361.49|25
1620112730000|2021-05-04 07:18:50|3370.28|3362.28|3370.65|3362.65|3371.04|3363.04|3370.26|3362.26|25
1620112740000|2021-05-04 07:19:00|3370.67|3362.67|3373.98|3365.98|3373.98|3365.98|3370.43|3362.43|25
1620112750000|2021-05-04 07:19:10|3375.34|3367.34|3373.89|3365.89|3376.95|3368.95|3373.7|3365.7|27
1620112760000|2021-05-04 07:19:20|3373.86|3365.86|3373.72|3365.72|3374.14|3366.14|3373.72|3365.72|21
1620112770000|2021-05-04 07:19:30|3373.74|3365.74|3374|3366|3374.38|3366.38|3373.17|3365.17|27
1620112780000|2021-05-04 07:19:40|3373.98|3365.98|3374.11|3366.11|3375.43|3367.43|3373.85|3365.85|24
1620112790000|2021-05-04 07:19:50|3374.15|3366.15|3374.49|3366.49|3374.61|3366.61|3373.92|3365.92|20
1620112800000|2021-05-04 07:20:00|3374.5|3366.5|3375.46|3367.46|3375.46|3367.46|3374.5|3366.5|23
1620112810000|2021-05-04 07:20:10|3375.6|3367.6|3373.51|3365.51|3375.96|3367.96|3373.49|3365.49|24
1620112820000|2021-05-04 07:20:20|3373.52|3365.52|3371.17|3363.17|3373.53|3365.53|3371.17|3363.17|23
1620112830000|2021-05-04 07:20:30|3371.08|3363.08|3371.02|3363.02|3371.42|3363.42|3370.44|3362.44|27
1620112840000|2021-05-04 07:20:40|3371.03|3363.03|3370.97|3362.97|3371.84|3363.84|3370.89|3362.89|23
1620112850000|2021-05-04 07:20:50|3370.96|3362.96|3369.69|3361.69|3370.96|3362.96|3369.32|3361.32|17
1620112860000|2021-05-04 07:21:00|3370.04|3362.04|3371.05|3363.05|3372.02|3364.02|3370.04|3362.04|22
1620112870000|2021-05-04 07:21:10|3370.91|3362.91|3370.45|3362.45|3371.16|3363.16|3370.45|3362.45|22
1620112880000|2021-05-04 07:21:20|3370.26|3362.26|3371.34|3363.34|3371.8|3363.8|3370.26|3362.26|12
1620112890000|2021-05-04 07:21:30|3371.47|3363.47|3371.52|3363.52|3372|3364|3371.38|3363.38|27
1620112900000|2021-05-04 07:21:40|3371.54|3363.54|3370.96|3362.96|3371.54|3363.54|3370.96|3362.96|12
1620112910000|2021-05-04 07:21:50|3370.86|3362.86|3371.12|3363.12|3371.27|3363.27|3370.86|3362.86|15
1620112920000|2021-05-04 07:22:00|3371.21|3363.21|3372.59|3364.59|3372.65|3364.65|3371.12|3363.12|24
1620112930000|2021-05-04 07:22:10|3373.39|3365.39|3373.71|3365.71|3374.6|3366.6|3373.02|3365.02|24
1620112940000|2021-05-04 07:22:20|3373.65|3365.65|3372.48|3364.48|3374.36|3366.36|3372.35|3364.35|26
1620112950000|2021-05-04 07:22:30|3372.4|3364.4|3373.14|3365.14|3373.76|3365.76|3372.21|3364.21|24
1620112960000|2021-05-04 07:22:40|3373.13|3365.13|3373.8|3365.8|3373.8|3365.8|3373.13|3365.13|23
1620112970000|2021-05-04 07:22:50|3373.83|3365.83|3373.92|3365.92|3374.79|3366.79|3373.83|3365.83|28
1620112980000|2021-05-04 07:23:00|3373.84|3365.84|3372.25|3364.25|3374.32|3366.32|3372.25|3364.25|20
1620112990000|2021-05-04 07:23:10|3372.28|3364.28|3372.43|3364.43|3373.89|3365.89|3372.18|3364.18|23
1620113000000|2021-05-04 07:23:20|3372.38|3364.38|3371.3|3363.3|3372.53|3364.53|3371.3|3363.3|27
1620113010000|2021-05-04 07:23:30|3371.18|3363.18|3370.21|3362.21|3371.18|3363.18|3370.21|3362.21|18
1620113020000|2021-05-04 07:23:40|3370.04|3362.04|3369.52|3361.52|3370.08|3362.08|3369.23|3361.23|19
1620113030000|2021-05-04 07:23:50|3369.53|3361.53|3368.95|3360.95|3369.53|3361.53|3368.1|3360.1|25
1620113040000|2021-05-04 07:24:00|3368.98|3360.98|3368.8|3360.8|3369.02|3361.02|3368.23|3360.23|28
1620113050000|2021-05-04 07:24:10|3368.86|3360.86|3366.64|3358.64|3368.89|3360.89|3366.63|3358.63|27
1620113060000|2021-05-04 07:24:20|3366.54|3358.54|3367.02|3359.02|3367.17|3359.17|3366.01|3358.01|24
1620113070000|2021-05-04 07:24:30|3367.05|3359.05|3365.42|3357.42|3367.17|3359.17|3365.42|3357.42|20
1620113080000|2021-05-04 07:24:40|3365.47|3357.47|3364.42|3356.42|3365.61|3357.61|3364.42|3356.42|25
1620113090000|2021-05-04 07:24:50|3364.44|3356.44|3363.51|3355.51|3364.69|3356.69|3363.23|3355.23|25
1620113100000|2021-05-04 07:25:00|3363.5|3355.5|3364.75|3356.75|3365.58|3357.58|3363.5|3355.5|23
1620113110000|2021-05-04 07:25:10|3364.73|3356.73|3362.88|3354.88|3364.73|3356.73|3362.75|3354.75|23
1620113120000|2021-05-04 07:25:20|3363.09|3355.09|3363.37|3355.37|3363.67|3355.67|3363.01|3355.01|24
1620113130000|2021-05-04 07:25:30|3363.35|3355.35|3363.72|3355.72|3363.76|3355.76|3363.04|3355.04|22
1620113140000|2021-05-04 07:25:40|3363.76|3355.76|3360.71|3352.71|3363.77|3355.77|3360.49|3352.49|28
1620113150000|2021-05-04 07:25:50|3360.62|3352.62|3361.36|3353.36|3361.65|3353.65|3359.68|3351.68|19
1620113160000|2021-05-04 07:26:00|3360.81|3352.81|3360.67|3352.67|3361.06|3353.06|3360.04|3352.04|26
1620113170000|2021-05-04 07:26:10|3360.73|3352.73|3361.45|3353.45|3363.54|3355.54|3360.64|3352.64|24
1620113180000|2021-05-04 07:26:20|3361.51|3353.51|3361.07|3353.07|3361.69|3353.69|3361|3353|26
1620113190000|2021-05-04 07:26:30|3361.17|3353.17|3362.2|3354.2|3362.51|3354.51|3361.09|3353.09|21
1620113200000|2021-05-04 07:26:40|3362.19|3354.19|3362.12|3354.12|3362.67|3354.67|3362.12|3354.12|20
1620113210000|2021-05-04 07:26:50|3362.11|3354.11|3361.69|3353.69|3362.11|3354.11|3361.35|3353.35|23
1620113220000|2021-05-04 07:27:00|3361.68|3353.68|3361.68|3353.68|3361.71|3353.71|3361.13|3353.13|23
1620113230000|2021-05-04 07:27:10|3361.74|3353.74|3363.55|3355.55|3363.61|3355.61|3361.74|3353.74|21
1620113240000|2021-05-04 07:27:20|3363.43|3355.43|3362.26|3354.26|3363.7|3355.7|3362.03|3354.03|24
1620113250000|2021-05-04 07:27:30|3362.35|3354.35|3362.81|3354.81|3362.81|3354.81|3362.16|3354.16|25
1620113260000|2021-05-04 07:27:40|3362.84|3354.84|3362.54|3354.54|3362.86|3354.86|3362.52|3354.52|24
1620113270000|2021-05-04 07:27:50|3362.53|3354.53|3364.14|3356.14|3364.17|3356.17|3362.42|3354.42|25
1620113280000|2021-05-04 07:28:00|3364.25|3356.25|3364.86|3356.86|3364.86|3356.86|3364.11|3356.11|27
1620113290000|2021-05-04 07:28:10|3364.81|3356.81|3365.35|3357.35|3365.44|3357.44|3364.77|3356.77|25
1620113300000|2021-05-04 07:28:20|3365.63|3357.63|3365.9|3357.9|3365.96|3357.96|3365.51|3357.51|22
1620113310000|2021-05-04 07:28:30|3366.06|3358.06|3366.17|3358.17|3367.92|3359.92|3366.06|3358.06|22
1620113320000|2021-05-04 07:28:40|3366.11|3358.11|3364.89|3356.89|3366.29|3358.29|3364.5|3356.5|21
1620113330000|2021-05-04 07:28:50|3364.87|3356.87|3363.56|3355.56|3365.17|3357.17|3363.41|3355.41|26
1620113340000|2021-05-04 07:29:00|3363.54|3355.54|3364.29|3356.29|3364.38|3356.38|3363.43|3355.43|22
1620113350000|2021-05-04 07:29:10|3364.31|3356.31|3365.35|3357.35|3365.62|3357.62|3364.26|3356.26|22
1620113360000|2021-05-04 07:29:20|3365.39|3357.39|3364.41|3356.41|3365.53|3357.53|3364.11|3356.11|20
1620113370000|2021-05-04 07:29:30|3364.38|3356.38|3364.48|3356.48|3364.54|3356.54|3364.21|3356.21|25
1620113380000|2021-05-04 07:29:40|3364.5|3356.5|3364.5|3356.5|3364.57|3356.57|3364.17|3356.17|22
1620113390000|2021-05-04 07:29:50|3364.51|3356.51|3364.58|3356.58|3364.62|3356.62|3364.34|3356.34|22
1620113400000|2021-05-04 07:30:00|3364.62|3356.62|3360.41|3352.41|3364.72|3356.72|3360.37|3352.37|28
1620113410000|2021-05-04 07:30:10|3360.47|3352.47|3353.83|3345.83|3360.47|3352.47|3353.83|3345.83|29
1620113420000|2021-05-04 07:30:20|3353.89|3345.89|3354.39|3346.39|3356.07|3348.07|3353.23|3345.23|29
1620113430000|2021-05-04 07:30:30|3354.28|3346.28|3355.43|3347.43|3355.56|3347.56|3353.52|3345.52|27
1620113440000|2021-05-04 07:30:40|3355.94|3347.94|3354.84|3346.84|3355.98|3347.98|3354.84|3346.84|21
1620113450000|2021-05-04 07:30:50|3355.18|3347.18|3356.65|3348.65|3356.82|3348.82|3355.18|3347.18|28
1620113460000|2021-05-04 07:31:00|3356.59|3348.59|3356.46|3348.46|3356.84|3348.84|3356.44|3348.44|27
1620113470000|2021-05-04 07:31:10|3356.43|3348.43|3358.42|3350.42|3359.13|3351.13|3356.42|3348.42|24
1620113480000|2021-05-04 07:31:20|3358.38|3350.38|3359.29|3351.29|3359.36|3351.36|3357.69|3349.69|24
1620113490000|2021-05-04 07:31:30|3358.98|3350.98|3359.08|3351.08|3359.2|3351.2|3357.51|3349.51|27
1620113500000|2021-05-04 07:31:40|3358.76|3350.76|3358.84|3350.84|3358.95|3350.95|3358.62|3350.62|18
1620113510000|2021-05-04 07:31:50|3358.78|3350.78|3358.55|3350.55|3358.78|3350.78|3358.53|3350.53|18
1620113520000|2021-05-04 07:32:00|3358.58|3350.58|3359.07|3351.07|3359.11|3351.11|3358.53|3350.53|22
1620113530000|2021-05-04 07:32:10|3359.08|3351.08|3360.02|3352.02|3360.13|3352.13|3359.07|3351.07|28
1620113540000|2021-05-04 07:32:20|3360.03|3352.03|3359.46|3351.46|3360.32|3352.32|3359.42|3351.42|20
1620113550000|2021-05-04 07:32:30|3359.5|3351.5|3360.77|3352.77|3360.9|3352.9|3358.98|3350.98|22
1620113560000|2021-05-04 07:32:40|3361.26|3353.26|3362.01|3354.01|3363.5|3355.5|3361.26|3353.26|21
1620113570000|2021-05-04 07:32:50|3362.05|3354.05|3361.65|3353.65|3362.95|3354.95|3360.37|3352.37|23
1620113580000|2021-05-04 07:33:00|3362.29|3354.29|3364.35|3356.35|3364.36|3356.36|3362.17|3354.17|26
1620113590000|2021-05-04 07:33:10|3364.46|3356.46|3364.37|3356.37|3364.5|3356.5|3364.36|3356.36|19
1620113600000|2021-05-04 07:33:20|3364.35|3356.35|3362.83|3354.83|3364.35|3356.35|3361.55|3353.55|24
1620113610000|2021-05-04 07:33:30|3362.84|3354.84|3360.01|3352.01|3362.84|3354.84|3359.83|3351.83|26
1620113620000|2021-05-04 07:33:40|3359.78|3351.78|3361.75|3353.75|3361.75|3353.75|3359.76|3351.76|27
1620113630000|2021-05-04 07:33:50|3361.66|3353.66|3360.28|3352.28|3361.88|3353.88|3360.28|3352.28|27
1620113640000|2021-05-04 07:34:00|3360.23|3352.23|3362.22|3354.22|3362.22|3354.22|3360.23|3352.23|27
1620113650000|2021-05-04 07:34:10|3362.26|3354.26|3362.15|3354.15|3363.6|3355.6|3362.15|3354.15|26
1620113660000|2021-05-04 07:34:20|3362.13|3354.13|3361.46|3353.46|3362.22|3354.22|3361.43|3353.43|27
1620113670000|2021-05-04 07:34:30|3361.43|3353.43|3356.24|3348.24|3361.43|3353.43|3356.09|3348.09|29
1620113680000|2021-05-04 07:34:40|3356.23|3348.23|3358.27|3350.27|3358.27|3350.27|3355.93|3347.93|28
1620113690000|2021-05-04 07:34:50|3358.22|3350.22|3357.03|3349.03|3358.24|3350.24|3356.03|3348.03|28
1620113700000|2021-05-04 07:35:00|3357.07|3349.07|3358.1|3350.1|3358.45|3350.45|3357.04|3349.04|20
1620113710000|2021-05-04 07:35:10|3358.21|3350.21|3360.65|3352.65|3361.34|3353.34|3358.21|3350.21|25
1620113720000|2021-05-04 07:35:20|3360.74|3352.74|3363.08|3355.08|3363.09|3355.09|3360.74|3352.74|27
1620113730000|2021-05-04 07:35:30|3363.17|3355.17|3362.5|3354.5|3363.8|3355.8|3362.42|3354.42|22
1620113740000|2021-05-04 07:35:40|3362.44|3354.44|3362.32|3354.32|3362.6|3354.6|3362.31|3354.31|15
1620113750000|2021-05-04 07:35:50|3362.31|3354.31|3363.03|3355.03|3363.04|3355.04|3361.22|3353.22|24
1620113760000|2021-05-04 07:36:00|3362.77|3354.77|3361.84|3353.84|3362.78|3354.78|3361.74|3353.74|26
1620113770000|2021-05-04 07:36:10|3361.87|3353.87|3360.61|3352.61|3361.87|3353.87|3360.58|3352.58|23
1620113780000|2021-05-04 07:36:20|3360.65|3352.65|3360.29|3352.29|3360.93|3352.93|3360.15|3352.15|24
1620113790000|2021-05-04 07:36:30|3360.33|3352.33|3359.02|3351.02|3360.34|3352.34|3358.88|3350.88|21
1620113800000|2021-05-04 07:36:40|3359.01|3351.01|3360.35|3352.35|3360.35|3352.35|3358.14|3350.14|23
1620113810000|2021-05-04 07:36:50|3360.39|3352.39|3360.45|3352.45|3360.46|3352.46|3360.37|3352.37|7
1620113820000|2021-05-04 07:37:00|3360.4|3352.4|3358.86|3350.86|3360.4|3352.4|3358.83|3350.83|18
1620113830000|2021-05-04 07:37:10|3359.28|3351.28|3362.55|3354.55|3362.55|3354.55|3359.28|3351.28|27
1620113840000|2021-05-04 07:37:20|3362.58|3354.58|3362.58|3354.58|3363.08|3355.08|3361.61|3353.61|17
1620113850000|2021-05-04 07:37:30|3363.08|3355.08|3363.17|3355.17|3363.73|3355.73|3362.55|3354.55|26
1620113860000|2021-05-04 07:37:40|3363.12|3355.12|3361.56|3353.56|3363.19|3355.19|3361.56|3353.56|24
1620113870000|2021-05-04 07:37:50|3361.32|3353.32|3361.07|3353.07|3361.32|3353.32|3360.39|3352.39|25
1620113880000|2021-05-04 07:38:00|3361.06|3353.06|3362.61|3354.61|3362.69|3354.69|3361.05|3353.05|28
1620113890000|2021-05-04 07:38:10|3362.67|3354.67|3361.96|3353.96|3362.78|3354.78|3361.61|3353.61|25
1620113900000|2021-05-04 07:38:20|3361.91|3353.91|3361.75|3353.75|3361.91|3353.91|3361.51|3353.51|23
1620113910000|2021-05-04 07:38:30|3361.77|3353.77|3360.95|3352.95|3361.88|3353.88|3360.95|3352.95|20
1620113920000|2021-05-04 07:38:40|3360.74|3352.74|3360.29|3352.29|3360.96|3352.96|3359.94|3351.94|24
1620113930000|2021-05-04 07:38:50|3360.34|3352.34|3360.15|3352.15|3361.56|3353.56|3360.1|3352.1|25
1620113940000|2021-05-04 07:39:00|3360.1|3352.1|3360.41|3352.41|3360.5|3352.5|3359.83|3351.83|22
1620113950000|2021-05-04 07:39:10|3360.4|3352.4|3361.19|3353.19|3361.75|3353.75|3360.4|3352.4|23
1620113960000|2021-05-04 07:39:20|3361.12|3353.12|3358.94|3350.94|3361.12|3353.12|3358.94|3350.94|25
1620113970000|2021-05-04 07:39:30|3358.87|3350.87|3358.47|3350.47|3359|3351|3358.42|3350.42|25
1620113980000|2021-05-04 07:39:40|3358.52|3350.52|3359.08|3351.08|3359.1|3351.1|3358.51|3350.51|24
1620113990000|2021-05-04 07:39:50|3359.11|3351.11|3359.02|3351.02|3359.24|3351.24|3358.91|3350.91|26
1620114000000|2021-05-04 07:40:00|3359.01|3351.01|3359.11|3351.11|3359.13|3351.13|3358.97|3350.97|17
1620114010000|2021-05-04 07:40:10|3359.12|3351.12|3359.11|3351.11|3359.25|3351.25|3359.09|3351.09|20
1620114020000|2021-05-04 07:40:20|3359.13|3351.13|3359.1|3351.1|3359.21|3351.21|3359.04|3351.04|23
1620114030000|2021-05-04 07:40:30|3359.13|3351.13|3358.88|3350.88|3359.31|3351.31|3358.85|3350.85|21
1620114040000|2021-05-04 07:40:40|3358.89|3350.89|3358.84|3350.84|3358.97|3350.97|3358.64|3350.64|24
1620114050000|2021-05-04 07:40:50|3358.83|3350.83|3361.28|3353.28|3361.35|3353.35|3358.63|3350.63|23
1620114060000|2021-05-04 07:41:00|3361.22|3353.22|3359.2|3351.2|3361.46|3353.46|3359.16|3351.16|26
1620114070000|2021-05-04 07:41:10|3359.19|3351.19|3359.07|3351.07|3359.52|3351.52|3359.07|3351.07|23
1620114080000|2021-05-04 07:41:20|3359.12|3351.12|3359.51|3351.51|3360.4|3352.4|3359.09|3351.09|22
1620114090000|2021-05-04 07:41:30|3359.38|3351.38|3355.04|3347.04|3359.38|3351.38|3355.04|3347.04|26
1620114100000|2021-05-04 07:41:40|3355|3347|3354.55|3346.55|3355|3347|3354.55|3346.55|22
1620114110000|2021-05-04 07:41:50|3354.44|3346.44|3355.11|3347.11|3355.23|3347.23|3354.43|3346.43|24
1620114120000|2021-05-04 07:42:00|3355.07|3347.07|3354.79|3346.79|3355.5|3347.5|3354.79|3346.79|26
1620114130000|2021-05-04 07:42:10|3354.76|3346.76|3350.76|3342.76|3354.76|3346.76|3350.76|3342.76|27
1620114140000|2021-05-04 07:42:20|3350.75|3342.75|3350.32|3342.32|3351.19|3343.19|3350.13|3342.13|26
1620114150000|2021-05-04 07:42:30|3350.19|3342.19|3349.2|3341.2|3350.35|3342.35|3349.2|3341.2|26
1620114160000|2021-05-04 07:42:40|3349.21|3341.21|3350.02|3342.02|3350.02|3342.02|3348.81|3340.81|25
1620114170000|2021-05-04 07:42:50|3350.07|3342.07|3349.79|3341.79|3350.89|3342.89|3349.79|3341.79|23
1620114180000|2021-05-04 07:43:00|3349.78|3341.78|3350.92|3342.92|3351.22|3343.22|3349.78|3341.78|25
1620114190000|2021-05-04 07:43:10|3350.9|3342.9|3350.15|3342.15|3351.06|3343.06|3349.83|3341.83|24
1620114200000|2021-05-04 07:43:20|3350.25|3342.25|3348.8|3340.8|3350.43|3342.43|3348.8|3340.8|22
1620114210000|2021-05-04 07:43:30|3348.83|3340.83|3346.69|3338.69|3349.37|3341.37|3346.07|3338.07|25
1620114220000|2021-05-04 07:43:40|3346.62|3338.62|3346.28|3338.28|3348.71|3340.71|3346.25|3338.25|27
1620114230000|2021-05-04 07:43:50|3346.29|3338.29|3344.82|3336.82|3346.29|3338.29|3344.82|3336.82|27
1620114240000|2021-05-04 07:44:00|3344.75|3336.75|3334.88|3326.88|3344.75|3336.75|3333.37|3325.37|27
1620114250000|2021-05-04 07:44:10|3334.84|3326.84|3339.25|3331.25|3339.6|3331.6|3334.84|3326.84|29
1620114260000|2021-05-04 07:44:20|3339.62|3331.62|3337.49|3329.49|3339.63|3331.63|3337.35|3329.35|28
1620114270000|2021-05-04 07:44:30|3337.34|3329.34|3337.83|3329.83|3338.11|3330.11|3336.78|3328.78|27
1620114280000|2021-05-04 07:44:40|3338.04|3330.04|3337.59|3329.59|3338.29|3330.29|3337.2|3329.2|26
1620114290000|2021-05-04 07:44:50|3337.7|3329.7|3339.64|3331.64|3339.84|3331.84|3337.7|3329.7|25
1620114300000|2021-05-04 07:45:00|3339.62|3331.62|3343.95|3335.95|3343.95|3335.95|3339.13|3331.13|28
1620114310000|2021-05-04 07:45:10|3343.83|3335.83|3342.4|3334.4|3344.27|3336.27|3341.32|3333.32|26
1620114320000|2021-05-04 07:45:20|3342.17|3334.17|3349.53|3341.53|3349.53|3341.53|3342.17|3334.17|25
1620114330000|2021-05-04 07:45:30|3349.48|3341.48|3347.18|3339.18|3349.48|3341.48|3346.27|3338.27|27
1620114340000|2021-05-04 07:45:40|3347.25|3339.25|3346.52|3338.52|3347.7|3339.7|3346.52|3338.52|25
1620114350000|2021-05-04 07:45:50|3346.31|3338.31|3345.28|3337.28|3346.46|3338.46|3345.01|3337.01|25
1620114360000|2021-05-04 07:46:00|3344.95|3336.95|3347|3339|3347.01|3339.01|3344.7|3336.7|24
1620114370000|2021-05-04 07:46:10|3346.89|3338.89|3347.58|3339.58|3348.11|3340.11|3346.89|3338.89|24
1620114380000|2021-05-04 07:46:20|3347.71|3339.71|3344.79|3336.79|3347.89|3339.89|3344.79|3336.79|24
1620114390000|2021-05-04 07:46:30|3344.6|3336.6|3345.2|3337.2|3345.2|3337.2|3344.34|3336.34|25
1620114400000|2021-05-04 07:46:40|3345.07|3337.07|3341.13|3333.13|3345.07|3337.07|3341.13|3333.13|24
1620114410000|2021-05-04 07:46:50|3341.09|3333.09|3338.35|3330.35|3341.09|3333.09|3337.72|3329.72|29
1620114420000|2021-05-04 07:47:00|3338.44|3330.44|3335.02|3327.02|3338.53|3330.53|3334.99|3326.99|28
1620114430000|2021-05-04 07:47:10|3334.77|3326.77|3330.31|3322.31|3335.21|3327.21|3329.22|3321.22|27
1620114440000|2021-05-04 07:47:20|3330.47|3322.47|3331.96|3323.96|3333.36|3325.36|3329.74|3321.74|28
1620114450000|2021-05-04 07:47:30|3331.54|3323.54|3333.96|3325.96|3335.79|3327.79|3330.27|3322.27|26
1620114460000|2021-05-04 07:47:40|3333.55|3325.55|3332.99|3324.99|3335.19|3327.19|3332.76|3324.76|28
1620114470000|2021-05-04 07:47:50|3332.72|3324.72|3332.85|3324.85|3333.04|3325.04|3332.26|3324.26|28
1620114480000|2021-05-04 07:48:00|3332.48|3324.48|3331.69|3323.69|3333.02|3325.02|3331.61|3323.61|28
1620114490000|2021-05-04 07:48:10|3331.63|3323.63|3330.57|3322.57|3332.19|3324.19|3328.89|3320.89|28
1620114500000|2021-05-04 07:48:20|3330.86|3322.86|3329.53|3321.53|3330.86|3322.86|3329.06|3321.06|26
1620114510000|2021-05-04 07:48:30|3329.52|3321.52|3326.79|3318.79|3329.52|3321.52|3326.79|3318.79|27
1620114520000|2021-05-04 07:48:40|3326.3|3318.3|3323.37|3315.37|3326.3|3318.3|3323.37|3315.37|27
1620114530000|2021-05-04 07:48:50|3323.2|3315.2|3323.72|3315.72|3323.72|3315.72|3322.52|3314.52|26
1620114540000|2021-05-04 07:49:00|3323.61|3315.61|3333.49|3325.49|3333.76|3325.76|3323.35|3315.35|28
1620114550000|2021-05-04 07:49:10|3333.51|3325.51|3329.41|3321.41|3333.83|3325.83|3329.41|3321.41|27
1620114560000|2021-05-04 07:49:20|3329.23|3321.23|3333.08|3325.08|3333.08|3325.08|3328.9|3320.9|27
1620114570000|2021-05-04 07:49:30|3333.62|3325.62|3333.57|3325.57|3333.73|3325.73|3332.74|3324.74|21
1620114580000|2021-05-04 07:49:40|3333.42|3325.42|3333.57|3325.57|3333.72|3325.72|3332.17|3324.17|25
1620114590000|2021-05-04 07:49:50|3333.63|3325.63|3331.81|3323.81|3333.63|3325.63|3331.76|3323.76|24
1620114600000|2021-05-04 07:50:00|3332.17|3324.17|3333.69|3325.69|3333.69|3325.69|3332.06|3324.06|27
1620114610000|2021-05-04 07:50:10|3333.68|3325.68|3333.89|3325.89|3334.17|3326.17|3332.13|3324.13|25
1620114620000|2021-05-04 07:50:20|3333.87|3325.87|3334.99|3326.99|3336.15|3328.15|3332.79|3324.79|28
1620114630000|2021-05-04 07:50:30|3334.69|3326.69|3333.84|3325.84|3334.69|3326.69|3332.47|3324.47|29
1620114640000|2021-05-04 07:50:40|3333.81|3325.81|3331.24|3323.24|3334.23|3326.23|3330.54|3322.54|26
1620114650000|2021-05-04 07:50:50|3331.22|3323.22|3331.38|3323.38|3332.09|3324.09|3331.2|3323.2|28
1620114660000|2021-05-04 07:51:00|3331.37|3323.37|3330.98|3322.98|3331.37|3323.37|3330.27|3322.27|25
1620114670000|2021-05-04 07:51:10|3330.97|3322.97|3326.52|3318.52|3330.97|3322.97|3326.52|3318.52|28
1620114680000|2021-05-04 07:51:20|3327.02|3319.02|3324.67|3316.67|3327.64|3319.64|3324.67|3316.67|28
1620114690000|2021-05-04 07:51:30|3324.48|3316.48|3326.94|3318.94|3327.83|3319.83|3324.48|3316.48|28
1620114700000|2021-05-04 07:51:40|3326.93|3318.93|3327.23|3319.23|3328.07|3320.07|3326.84|3318.84|26
1620114710000|2021-05-04 07:51:50|3327.43|3319.43|3328.13|3320.13|3328.13|3320.13|3327.02|3319.02|26
1620114720000|2021-05-04 07:52:00|3328.07|3320.07|3331.31|3323.31|3332.08|3324.08|3328.01|3320.01|28
1620114730000|2021-05-04 07:52:10|3331.29|3323.29|3330.73|3322.73|3331.29|3323.29|3330.71|3322.71|22
1620114740000|2021-05-04 07:52:20|3330.84|3322.84|3329.25|3321.25|3330.84|3322.84|3328.23|3320.23|24
1620114750000|2021-05-04 07:52:30|3329.95|3321.95|3329.13|3321.13|3330.87|3322.87|3329.13|3321.13|29
1620114760000|2021-05-04 07:52:40|3328.83|3320.83|3327.51|3319.51|3328.83|3320.83|3326.64|3318.64|24
1620114770000|2021-05-04 07:52:50|3327.4|3319.4|3328.96|3320.96|3329.75|3321.75|3327.31|3319.31|25
1620114780000|2021-05-04 07:53:00|3328.79|3320.79|3330.08|3322.08|3330.43|3322.43|3328.22|3320.22|24
1620114790000|2021-05-04 07:53:10|3330.01|3322.01|3327.34|3319.34|3330.2|3322.2|3327.34|3319.34|25
1620114800000|2021-05-04 07:53:20|3327.35|3319.35|3326.97|3318.97|3327.43|3319.43|3326.97|3318.97|22
1620114810000|2021-05-04 07:53:30|3326.95|3318.95|3327.82|3319.82|3328.7|3320.7|3326.88|3318.88|24
1620114820000|2021-05-04 07:53:40|3327.83|3319.83|3327.06|3319.06|3327.83|3319.83|3326.9|3318.9|25
1620114830000|2021-05-04 07:53:50|3327.08|3319.08|3326.37|3318.37|3327.08|3319.08|3326.37|3318.37|23
1620114840000|2021-05-04 07:54:00|3326.38|3318.38|3326.06|3318.06|3326.86|3318.86|3325.85|3317.85|21
1620114850000|2021-05-04 07:54:10|3326.02|3318.02|3328.06|3320.06|3328.47|3320.47|3325.65|3317.65|27
1620114860000|2021-05-04 07:54:20|3328.66|3320.66|3326.18|3318.18|3328.69|3320.69|3326.11|3318.11|28
1620114870000|2021-05-04 07:54:30|3326.34|3318.34|3325.44|3317.44|3326.36|3318.36|3325.4|3317.4|23
1620114880000|2021-05-04 07:54:40|3325.59|3317.59|3325.82|3317.82|3325.86|3317.86|3325.54|3317.54|20
1620114890000|2021-05-04 07:54:50|3325.86|3317.86|3325.87|3317.87|3327.43|3319.43|3325.62|3317.62|20
1620114900000|2021-05-04 07:55:00|3325.89|3317.89|3323.02|3315.02|3325.93|3317.93|3323.02|3315.02|24
1620114910000|2021-05-04 07:55:10|3323|3315|3323.78|3315.78|3323.91|3315.91|3322.47|3314.47|28
1620114920000|2021-05-04 07:55:20|3323.75|3315.75|3325.24|3317.24|3325.24|3317.24|3323.42|3315.42|22
1620114930000|2021-05-04 07:55:30|3324.99|3316.99|3328.84|3320.84|3328.87|3320.87|3324.98|3316.98|28
1620114940000|2021-05-04 07:55:40|3328.97|3320.97|3331.07|3323.07|3331.33|3323.33|3328.84|3320.84|25
1620114950000|2021-05-04 07:55:50|3331.1|3323.1|3330.71|3322.71|3331.28|3323.28|3330.18|3322.18|27
1620114960000|2021-05-04 07:56:00|3330.68|3322.68|3332.66|3324.66|3332.66|3324.66|3330.51|3322.51|24
1620114970000|2021-05-04 07:56:10|3332.79|3324.79|3334.22|3326.22|3334.54|3326.54|3332.79|3324.79|26
1620114980000|2021-05-04 07:56:20|3334.29|3326.29|3332.39|3324.39|3334.77|3326.77|3332.39|3324.39|28
1620114990000|2021-05-04 07:56:30|3332.5|3324.5|3330.63|3322.63|3332.8|3324.8|3330.63|3322.63|27
1620115000000|2021-05-04 07:56:40|3330.6|3322.6|3330.67|3322.67|3330.83|3322.83|3330.42|3322.42|25
1620115010000|2021-05-04 07:56:50|3330.33|3322.33|3330.95|3322.95|3332.07|3324.07|3330.28|3322.28|27
1620115020000|2021-05-04 07:57:00|3330.79|3322.79|3332.79|3324.79|3332.87|3324.87|3330.79|3322.79|26
1620115030000|2021-05-04 07:57:10|3332.89|3324.89|3334.18|3326.18|3334.41|3326.41|3332.57|3324.57|29
1620115040000|2021-05-04 07:57:20|3334.08|3326.08|3332.04|3324.04|3334.14|3326.14|3331.99|3323.99|26
1620115050000|2021-05-04 07:57:30|3332.11|3324.11|3332.45|3324.45|3332.67|3324.67|3331.96|3323.96|25
1620115060000|2021-05-04 07:57:40|3332.46|3324.46|3332.57|3324.57|3332.62|3324.62|3332.09|3324.09|21
1620115070000|2021-05-04 07:57:50|3332.34|3324.34|3330.3|3322.3|3332.35|3324.35|3330.3|3322.3|26
1620115080000|2021-05-04 07:58:00|3330.35|3322.35|3330.19|3322.19|3330.35|3322.35|3328.26|3320.26|26
1620115090000|2021-05-04 07:58:10|3330.03|3322.03|3329.86|3321.86|3330.5|3322.5|3329.83|3321.83|28
1620115100000|2021-05-04 07:58:20|3329.83|3321.83|3330.18|3322.18|3330.28|3322.28|3329.76|3321.76|15
1620115110000|2021-05-04 07:58:30|3330.08|3322.08|3328.09|3320.09|3330.08|3322.08|3327.74|3319.74|27
1620115120000|2021-05-04 07:58:40|3328.14|3320.14|3321.09|3313.09|3328.14|3320.14|3321.09|3313.09|26
1620115130000|2021-05-04 07:58:50|3321.05|3313.05|3320.21|3312.21|3321.05|3313.05|3319.46|3311.46|24
1620115140000|2021-05-04 07:59:00|3320.32|3312.32|3322.77|3314.77|3322.96|3314.96|3320.32|3312.32|29
1620115150000|2021-05-04 07:59:10|3322.95|3314.95|3325|3317|3325.22|3317.22|3322.89|3314.89|26
1620115160000|2021-05-04 07:59:20|3324.54|3316.54|3320.27|3312.27|3324.54|3316.54|3320.27|3312.27|28
1620115170000|2021-05-04 07:59:30|3320.16|3312.16|3319.37|3311.37|3320.7|3312.7|3318.98|3310.98|26
1620115180000|2021-05-04 07:59:40|3319.41|3311.41|3317.89|3309.89|3319.41|3311.41|3317.87|3309.87|26
1620115190000|2021-05-04 07:59:50|3317.91|3309.91|3318.51|3310.51|3320.82|3312.82|3317.78|3309.78|28
1620115200000|2021-05-04 08:00:00|3318.69|3310.69|3320.32|3312.32|3320.47|3312.47|3318.69|3310.69|22
1620115210000|2021-05-04 08:00:10|3320.29|3312.29|3320.33|3312.33|3321.31|3313.31|3320.09|3312.09|26
1620115220000|2021-05-04 08:00:20|3320.28|3312.28|3322.06|3314.06|3322.1|3314.1|3320.28|3312.28|24
1620115230000|2021-05-04 08:00:30|3322.05|3314.05|3321.82|3313.82|3322.35|3314.35|3321.33|3313.33|23
1620115240000|2021-05-04 08:00:40|3322.26|3314.26|3323.76|3315.76|3323.76|3315.76|3321.79|3313.79|27
1620115250000|2021-05-04 08:00:50|3323.72|3315.72|3324.43|3316.43|3325.67|3317.67|3323.72|3315.72|25
1620115260000|2021-05-04 08:01:00|3324.69|3316.69|3327.65|3319.65|3327.65|3319.65|3324.6|3316.6|25
1620115270000|2021-05-04 08:01:10|3327.72|3319.72|3333.05|3325.05|3333.05|3325.05|3327.72|3319.72|28
1620115280000|2021-05-04 08:01:20|3333.04|3325.04|3330.34|3322.34|3333.29|3325.29|3329.43|3321.43|27
1620115290000|2021-05-04 08:01:30|3330.35|3322.35|3331.6|3323.6|3331.6|3323.6|3329.05|3321.05|22
1620115300000|2021-05-04 08:01:40|3331.79|3323.79|3334.38|3326.38|3335.63|3327.63|3331.27|3323.27|27
1620115310000|2021-05-04 08:01:50|3334.56|3326.56|3338.39|3330.39|3338.39|3330.39|3334.56|3326.56|29
1620115320000|2021-05-04 08:02:00|3338.56|3330.56|3338.54|3330.54|3341.62|3333.62|3338.43|3330.43|27
1620115330000|2021-05-04 08:02:10|3338.45|3330.45|3339.27|3331.27|3339.68|3331.68|3337.9|3329.9|27
1620115340000|2021-05-04 08:02:20|3339.65|3331.65|3340.95|3332.95|3340.95|3332.95|3339.41|3331.41|25
1620115350000|2021-05-04 08:02:30|3340.97|3332.97|3342.67|3334.67|3342.74|3334.74|3340.97|3332.97|24
1620115360000|2021-05-04 08:02:40|3342.6|3334.6|3345.65|3337.65|3345.65|3337.65|3342.6|3334.6|24
1620115370000|2021-05-04 08:02:50|3345.81|3337.81|3346.2|3338.2|3346.2|3338.2|3345.57|3337.57|24
1620115380000|2021-05-04 08:03:00|3346.23|3338.23|3343.65|3335.65|3346.23|3338.23|3343.27|3335.27|20
1620115390000|2021-05-04 08:03:10|3343.53|3335.53|3341.59|3333.59|3343.77|3335.77|3341.59|3333.59|25
1620115400000|2021-05-04 08:03:20|3341.4|3333.4|3336.62|3328.62|3341.4|3333.4|3336.43|3328.43|26
1620115410000|2021-05-04 08:03:30|3336.45|3328.45|3341.63|3333.63|3341.63|3333.63|3336.45|3328.45|27
1620115420000|2021-05-04 08:03:40|3341.65|3333.65|3342.45|3334.45|3343.86|3335.86|3341.45|3333.45|26
1620115430000|2021-05-04 08:03:50|3341.45|3333.45|3338.16|3330.16|3341.57|3333.57|3338.16|3330.16|28
1620115440000|2021-05-04 08:04:00|3338.46|3330.46|3339.02|3331.02|3339.61|3331.61|3338.46|3330.46|27
1620115450000|2021-05-04 08:04:10|3339.22|3331.22|3341.08|3333.08|3341.33|3333.33|3339.01|3331.01|27
1620115460000|2021-05-04 08:04:20|3340.71|3332.71|3342.2|3334.2|3342.25|3334.25|3339.74|3331.74|26
1620115470000|2021-05-04 08:04:30|3342.41|3334.41|3343.42|3335.42|3344.16|3336.16|3342.41|3334.41|27
1620115480000|2021-05-04 08:04:40|3343.38|3335.38|3342.33|3334.33|3343.38|3335.38|3341.78|3333.78|28
1620115490000|2021-05-04 08:04:50|3342.47|3334.47|3341.8|3333.8|3342.47|3334.47|3341.75|3333.75|24
1620115500000|2021-05-04 08:05:00|3341.72|3333.72|3338.68|3330.68|3341.72|3333.72|3338.68|3330.68|27
1620115510000|2021-05-04 08:05:10|3338.67|3330.67|3342.18|3334.18|3342.56|3334.56|3338.56|3330.56|27
1620115520000|2021-05-04 08:05:20|3342.22|3334.22|3341.39|3333.39|3342.22|3334.22|3341.39|3333.39|25
1620115530000|2021-05-04 08:05:30|3341.19|3333.19|3341.94|3333.94|3342.06|3334.06|3341.02|3333.02|26
1620115540000|2021-05-04 08:05:40|3341.9|3333.9|3341.77|3333.77|3341.96|3333.96|3341.63|3333.63|19
1620115550000|2021-05-04 08:05:50|3341.96|3333.96|3340.53|3332.53|3342.61|3334.61|3340.53|3332.53|25
1620115560000|2021-05-04 08:06:00|3340.44|3332.44|3340.37|3332.37|3340.52|3332.52|3338.45|3330.45|29
1620115570000|2021-05-04 08:06:10|3340.35|3332.35|3341.7|3333.7|3341.7|3333.7|3340.35|3332.35|26
1620115580000|2021-05-04 08:06:20|3341.68|3333.68|3341.7|3333.7|3341.75|3333.75|3341.5|3333.5|20
1620115590000|2021-05-04 08:06:30|3341.61|3333.61|3340.28|3332.28|3341.61|3333.61|3340.09|3332.09|23
1620115600000|2021-05-04 08:06:40|3340.23|3332.23|3341.71|3333.71|3341.91|3333.91|3340.11|3332.11|23
1620115610000|2021-05-04 08:06:50|3341.68|3333.68|3340.64|3332.64|3341.7|3333.7|3340.23|3332.23|27
1620115620000|2021-05-04 08:07:00|3340.65|3332.65|3341.4|3333.4|3341.82|3333.82|3340.65|3332.65|22
1620115630000|2021-05-04 08:07:10|3341.32|3333.32|3341.32|3333.32|3341.73|3333.73|3341.21|3333.21|22
1620115640000|2021-05-04 08:07:20|3341.31|3333.31|3341.43|3333.43|3341.65|3333.65|3341.24|3333.24|22
1620115650000|2021-05-04 08:07:30|3341.38|3333.38|3341.18|3333.18|3341.5|3333.5|3341.17|3333.17|17
1620115660000|2021-05-04 08:07:40|3341.16|3333.16|3339.67|3331.67|3341.17|3333.17|3339.67|3331.67|23
1620115670000|2021-05-04 08:07:50|3339.63|3331.63|3341|3333|3341.05|3333.05|3339.58|3331.58|23
1620115680000|2021-05-04 08:08:00|3340.97|3332.97|3341.63|3333.63|3341.75|3333.75|3340.96|3332.96|27
1620115690000|2021-05-04 08:08:10|3341.56|3333.56|3341.47|3333.47|3341.76|3333.76|3341.47|3333.47|23
1620115700000|2021-05-04 08:08:20|3341.45|3333.45|3339.57|3331.57|3341.83|3333.83|3339.55|3331.55|23
1620115710000|2021-05-04 08:08:30|3339.58|3331.58|3341.75|3333.75|3341.81|3333.81|3339.56|3331.56|21
1620115720000|2021-05-04 08:08:40|3341.8|3333.8|3341.35|3333.35|3341.85|3333.85|3341.32|3333.32|18
1620115730000|2021-05-04 08:08:50|3341.23|3333.23|3339.73|3331.73|3341.23|3333.23|3339.72|3331.72|23
1620115740000|2021-05-04 08:09:00|3339.72|3331.72|3339.41|3331.41|3339.72|3331.72|3339.39|3331.39|18
1620115750000|2021-05-04 08:09:10|3339.39|3331.39|3338.07|3330.07|3339.39|3331.39|3338.07|3330.07|19
1620115760000|2021-05-04 08:09:20|3338.12|3330.12|3337.94|3329.94|3338.12|3330.12|3336.99|3328.99|15
1620115770000|2021-05-04 08:09:30|3337.71|3329.71|3334.51|3326.51|3338.09|3330.09|3334.51|3326.51|25
1620115780000|2021-05-04 08:09:40|3334.23|3326.23|3332.77|3324.77|3334.23|3326.23|3332.63|3324.63|28
1620115790000|2021-05-04 08:09:50|3332.85|3324.85|3331.63|3323.63|3332.85|3324.85|3329.8|3321.8|21
1620115800000|2021-05-04 08:10:00|3331.78|3323.78|3331.44|3323.44|3331.99|3323.99|3331.22|3323.22|26
1620115810000|2021-05-04 08:10:10|3331.45|3323.45|3329.43|3321.43|3332.52|3324.52|3329.12|3321.12|25
1620115820000|2021-05-04 08:10:20|3329.44|3321.44|3327.33|3319.33|3329.49|3321.49|3327.21|3319.21|27
1620115830000|2021-05-04 08:10:30|3327.17|3319.17|3325.84|3317.84|3327.17|3319.17|3325.84|3317.84|22
1620115840000|2021-05-04 08:10:40|3325.8|3317.8|3324.17|3316.17|3325.98|3317.98|3324.17|3316.17|27
1620115850000|2021-05-04 08:10:50|3323.88|3315.88|3318.48|3310.48|3323.88|3315.88|3318.48|3310.48|27
1620115860000|2021-05-04 08:11:00|3318.3|3310.3|3310.56|3302.56|3318.3|3310.3|3310.56|3302.56|28
1620115870000|2021-05-04 08:11:10|3310.6|3302.6|3310.51|3302.51|3311.39|3303.39|3308.48|3300.48|27
1620115880000|2021-05-04 08:11:20|3310.33|3302.33|3314.03|3306.03|3314.08|3306.08|3310.33|3302.33|29
1620115890000|2021-05-04 08:11:30|3314.46|3306.46|3312.93|3304.93|3315.29|3307.29|3312.74|3304.74|28
1620115900000|2021-05-04 08:11:40|3313.13|3305.13|3312.5|3304.5|3313.57|3305.57|3312.26|3304.26|27
1620115910000|2021-05-04 08:11:50|3312.09|3304.09|3309.12|3301.12|3312.09|3304.09|3308.61|3300.61|28
1620115920000|2021-05-04 08:12:00|3308.81|3300.81|3311.59|3303.59|3312.59|3304.59|3308.36|3300.36|28
1620115930000|2021-05-04 08:12:10|3311.65|3303.65|3308.22|3300.22|3311.65|3303.65|3308.13|3300.13|27
1620115940000|2021-05-04 08:12:20|3308.34|3300.34|3306.8|3298.8|3308.34|3300.34|3306.33|3298.33|28
1620115950000|2021-05-04 08:12:30|3306.98|3298.98|3298.06|3290.06|3306.98|3298.98|3293.31|3285.31|28
1620115960000|2021-05-04 08:12:40|3298.82|3290.82|3297.06|3289.06|3300.54|3292.54|3296.91|3288.91|29
1620115970000|2021-05-04 08:12:50|3297.42|3289.42|3297.4|3289.4|3299.34|3291.34|3296.87|3288.87|27
1620115980000|2021-05-04 08:13:00|3297.58|3289.58|3298.92|3290.92|3301.73|3293.73|3296.01|3288.01|29
1620115990000|2021-05-04 08:13:10|3299.05|3291.05|3299|3291|3299.05|3291.05|3295.19|3287.19|28
1620116000000|2021-05-04 08:13:20|3298.96|3290.96|3301.85|3293.85|3301.85|3293.85|3298.45|3290.45|27
1620116010000|2021-05-04 08:13:30|3301.74|3293.74|3302.96|3294.96|3303.1|3295.1|3300.33|3292.33|28
1620116020000|2021-05-04 08:13:40|3303.11|3295.11|3302.36|3294.36|3303.35|3295.35|3302.05|3294.05|27
1620116030000|2021-05-04 08:13:50|3302.26|3294.26|3304.11|3296.11|3304.11|3296.11|3301.27|3293.27|28
1620116040000|2021-05-04 08:14:00|3304.17|3296.17|3304.3|3296.3|3304.48|3296.48|3303.65|3295.65|24
1620116050000|2021-05-04 08:14:10|3304.32|3296.32|3302.07|3294.07|3304.32|3296.32|3301.9|3293.9|27
1620116060000|2021-05-04 08:14:20|3301.92|3293.92|3301.82|3293.82|3302.94|3294.94|3301.49|3293.49|27
1620116070000|2021-05-04 08:14:30|3301.94|3293.94|3296.26|3288.26|3303.25|3295.25|3296.26|3288.26|27
1620116080000|2021-05-04 08:14:40|3296.22|3288.22|3291.73|3283.73|3296.27|3288.27|3289.94|3281.94|29
1620116090000|2021-05-04 08:14:50|3291.95|3283.95|3294.47|3286.47|3294.47|3286.47|3291.6|3283.6|27
1620116100000|2021-05-04 08:15:00|3294.5|3286.5|3302.58|3294.58|3302.58|3294.58|3294.5|3286.5|27
1620116110000|2021-05-04 08:15:10|3302.85|3294.85|3304.69|3296.69|3305.13|3297.13|3301.68|3293.68|26
1620116120000|2021-05-04 08:15:20|3304.51|3296.51|3307.69|3299.69|3308.24|3300.24|3304.51|3296.51|29
1620116130000|2021-05-04 08:15:30|3307.82|3299.82|3306.2|3298.2|3308.48|3300.48|3303.89|3295.89|28
1620116140000|2021-05-04 08:15:40|3306.32|3298.32|3309.66|3301.66|3309.66|3301.66|3305.1|3297.1|26
1620116150000|2021-05-04 08:15:50|3309.61|3301.61|3309.65|3301.65|3310.07|3302.07|3308.72|3300.72|26
1620116160000|2021-05-04 08:16:00|3309.84|3301.84|3312.8|3304.8|3312.8|3304.8|3309.49|3301.49|27
1620116170000|2021-05-04 08:16:10|3312.85|3304.85|3311.73|3303.73|3314.02|3306.02|3311.73|3303.73|28
1620116180000|2021-05-04 08:16:20|3311.64|3303.64|3314.04|3306.04|3314.04|3306.04|3311.52|3303.52|24
1620116190000|2021-05-04 08:16:30|3314.02|3306.02|3314.96|3306.96|3315.14|3307.14|3313.79|3305.79|27
1620116200000|2021-05-04 08:16:40|3315.09|3307.09|3314.83|3306.83|3315.09|3307.09|3314.44|3306.44|19
1620116210000|2021-05-04 08:16:50|3314.82|3306.82|3312.91|3304.91|3316.14|3308.14|3311.16|3303.16|27
1620116220000|2021-05-04 08:17:00|3312.77|3304.77|3312.16|3304.16|3314.15|3306.15|3311.16|3303.16|28
1620116230000|2021-05-04 08:17:10|3312.53|3304.53|3311.13|3303.13|3312.53|3304.53|3311.13|3303.13|27
1620116240000|2021-05-04 08:17:20|3310.76|3302.76|3310.32|3302.32|3310.85|3302.85|3310.32|3302.32|24
1620116250000|2021-05-04 08:17:30|3310.36|3302.36|3310.98|3302.98|3311.07|3303.07|3310.26|3302.26|22
1620116260000|2021-05-04 08:17:40|3311.01|3303.01|3311.93|3303.93|3312.71|3304.71|3311.01|3303.01|27
1620116270000|2021-05-04 08:17:50|3311.94|3303.94|3311.66|3303.66|3311.98|3303.98|3311.08|3303.08|28
1620116280000|2021-05-04 08:18:00|3311.6|3303.6|3311.72|3303.72|3311.72|3303.72|3309.81|3301.81|27
1620116290000|2021-05-04 08:18:10|3311.94|3303.94|3315.63|3307.63|3315.63|3307.63|3311.87|3303.87|25
1620116300000|2021-05-04 08:18:20|3315.92|3307.92|3317.51|3309.51|3317.61|3309.61|3315.92|3307.92|23
1620116310000|2021-05-04 08:18:30|3316.67|3308.67|3317.28|3309.28|3318.21|3310.21|3316.67|3308.67|27
1620116320000|2021-05-04 08:18:40|3317.14|3309.14|3315.67|3307.67|3317.22|3309.22|3315.67|3307.67|27
1620116330000|2021-05-04 08:18:50|3315.75|3307.75|3317.35|3309.35|3318.04|3310.04|3315.75|3307.75|25
1620116340000|2021-05-04 08:19:00|3317.33|3309.33|3318.75|3310.75|3318.75|3310.75|3317.23|3309.23|25
1620116350000|2021-05-04 08:19:10|3319.03|3311.03|3320.48|3312.48|3321.62|3313.62|3318.29|3310.29|29
1620116360000|2021-05-04 08:19:20|3320.15|3312.15|3318.15|3310.15|3320.15|3312.15|3317.62|3309.62|26
1620116370000|2021-05-04 08:19:30|3318.2|3310.2|3316.7|3308.7|3318.55|3310.55|3316.54|3308.54|25
1620116380000|2021-05-04 08:19:40|3316.71|3308.71|3316.7|3308.7|3316.71|3308.71|3315.58|3307.58|27
1620116390000|2021-05-04 08:19:50|3316.78|3308.78|3313.45|3305.45|3316.91|3308.91|3313.45|3305.45|27
1620116400000|2021-05-04 08:20:00|3313.06|3305.06|3312.4|3304.4|3314.47|3306.47|3312.29|3304.29|29
1620116410000|2021-05-04 08:20:10|3312.29|3304.29|3312.22|3304.22|3313.14|3305.14|3311.8|3303.8|25
1620116420000|2021-05-04 08:20:20|3312.21|3304.21|3315.26|3307.26|3315.52|3307.52|3312.14|3304.14|19
1620116430000|2021-05-04 08:20:30|3315.03|3307.03|3315.68|3307.68|3315.68|3307.68|3314.09|3306.09|28
1620116440000|2021-05-04 08:20:40|3315.69|3307.69|3315.73|3307.73|3315.81|3307.81|3315.55|3307.55|18
1620116450000|2021-05-04 08:20:50|3315.99|3307.99|3316.25|3308.25|3316.29|3308.29|3315.15|3307.15|27
1620116460000|2021-05-04 08:21:00|3316.29|3308.29|3316.35|3308.35|3316.94|3308.94|3315.74|3307.74|23
1620116470000|2021-05-04 08:21:10|3316.32|3308.32|3317.2|3309.2|3317.36|3309.36|3316.06|3308.06|24
1620116480000|2021-05-04 08:21:20|3317.19|3309.19|3315.62|3307.62|3317.74|3309.74|3315.45|3307.45|24
1620116490000|2021-05-04 08:21:30|3315.65|3307.65|3315.66|3307.66|3315.8|3307.8|3315.47|3307.47|20
1620116500000|2021-05-04 08:21:40|3315.72|3307.72|3312.11|3304.11|3316.23|3308.23|3312.11|3304.11|26
1620116510000|2021-05-04 08:21:50|3312.01|3304.01|3313.01|3305.01|3313.91|3305.91|3311.63|3303.63|28
1620116520000|2021-05-04 08:22:00|3312.82|3304.82|3312.79|3304.79|3313.43|3305.43|3312.67|3304.67|26
1620116530000|2021-05-04 08:22:10|3312.77|3304.77|3312.65|3304.65|3312.79|3304.79|3312.63|3304.63|19
1620116540000|2021-05-04 08:22:20|3312.66|3304.66|3312.69|3304.69|3312.99|3304.99|3312.5|3304.5|24
1620116550000|2021-05-04 08:22:30|3312.68|3304.68|3312.05|3304.05|3312.83|3304.83|3312.05|3304.05|19
1620116560000|2021-05-04 08:22:40|3311.9|3303.9|3308.36|3300.36|3311.9|3303.9|3308.27|3300.27|27
1620116570000|2021-05-04 08:22:50|3308.41|3300.41|3309.4|3301.4|3309.42|3301.42|3308.28|3300.28|26
1620116580000|2021-05-04 08:23:00|3309.34|3301.34|3311.68|3303.68|3311.68|3303.68|3308.89|3300.89|28
1620116590000|2021-05-04 08:23:10|3311.01|3303.01|3310.41|3302.41|3311.01|3303.01|3309.85|3301.85|25
1620116600000|2021-05-04 08:23:20|3310.48|3302.48|3309.61|3301.61|3310.55|3302.55|3309.22|3301.22|24
1620116610000|2021-05-04 08:23:30|3309.65|3301.65|3309.35|3301.35|3310.26|3302.26|3309.31|3301.31|24
1620116620000|2021-05-04 08:23:40|3309.34|3301.34|3309.7|3301.7|3309.97|3301.97|3309|3301|24
1620116630000|2021-05-04 08:23:50|3309.79|3301.79|3310|3302|3310|3302|3309.79|3301.79|18
1620116640000|2021-05-04 08:24:00|3310.06|3302.06|3308.39|3300.39|3310.06|3302.06|3308.39|3300.39|20
1620116650000|2021-05-04 08:24:10|3307.96|3299.96|3305.15|3297.15|3308.14|3300.14|3304.99|3296.99|25
1620116660000|2021-05-04 08:24:20|3305.21|3297.21|3304.21|3296.21|3305.21|3297.21|3303.69|3295.69|25
1620116670000|2021-05-04 08:24:30|3304.24|3296.24|3304.62|3296.62|3305.48|3297.48|3304.17|3296.17|26
1620116680000|2021-05-04 08:24:40|3304.58|3296.58|3303.11|3295.11|3304.58|3296.58|3303.11|3295.11|28
1620116690000|2021-05-04 08:24:50|3303.31|3295.31|3301.44|3293.44|3303.31|3295.31|3300.26|3292.26|25
1620116700000|2021-05-04 08:25:00|3301.61|3293.61|3303.29|3295.29|3303.29|3295.29|3300.93|3292.93|26
1620116710000|2021-05-04 08:25:10|3303.28|3295.28|3303.82|3295.82|3303.82|3295.82|3303.11|3295.11|27
1620116720000|2021-05-04 08:25:20|3303.89|3295.89|3306.41|3298.41|3306.42|3298.42|3303.89|3295.89|25
1620116730000|2021-05-04 08:25:30|3306.44|3298.44|3309.35|3301.35|3309.41|3301.41|3306.36|3298.36|24
1620116740000|2021-05-04 08:25:40|3309.25|3301.25|3308.03|3300.03|3309.25|3301.25|3307.95|3299.95|24
1620116750000|2021-05-04 08:25:50|3308.01|3300.01|3310.43|3302.43|3310.43|3302.43|3307.75|3299.75|25
1620116760000|2021-05-04 08:26:00|3310.29|3302.29|3307.27|3299.27|3310.5|3302.5|3307.27|3299.27|27
1620116770000|2021-05-04 08:26:10|3307.62|3299.62|3310.32|3302.32|3310.37|3302.37|3307.34|3299.34|25
1620116780000|2021-05-04 08:26:20|3310.33|3302.33|3309.83|3301.83|3310.33|3302.33|3309.77|3301.77|16
1620116790000|2021-05-04 08:26:30|3309.84|3301.84|3308.65|3300.65|3310.02|3302.02|3308.65|3300.65|23
1620116800000|2021-05-04 08:26:40|3308.31|3300.31|3307.79|3299.79|3308.56|3300.56|3307.69|3299.69|28
1620116810000|2021-05-04 08:26:50|3307.78|3299.78|3309.68|3301.68|3309.68|3301.68|3307.63|3299.63|23
1620116820000|2021-05-04 08:27:00|3309.42|3301.42|3309.29|3301.29|3309.42|3301.42|3307.92|3299.92|26
1620116830000|2021-05-04 08:27:10|3309.37|3301.37|3308.19|3300.19|3309.48|3301.48|3308.19|3300.19|25
1620116840000|2021-05-04 08:27:20|3308.15|3300.15|3309.48|3301.48|3309.48|3301.48|3308.15|3300.15|21
1620116850000|2021-05-04 08:27:30|3309.17|3301.17|3309.38|3301.38|3309.38|3301.38|3308.93|3300.93|15
1620116860000|2021-05-04 08:27:40|3309.32|3301.32|3308|3300|3309.37|3301.37|3308|3300|24
1620116870000|2021-05-04 08:27:50|3308.04|3300.04|3304.57|3296.57|3308.34|3300.34|3303.83|3295.83|22
1620116880000|2021-05-04 08:28:00|3304.08|3296.08|3304.65|3296.65|3304.65|3296.65|3302.98|3294.98|24
1620116890000|2021-05-04 08:28:10|3305.11|3297.11|3305.46|3297.46|3306.92|3298.92|3305.11|3297.11|26
1620116900000|2021-05-04 08:28:20|3305.44|3297.44|3304.02|3296.02|3305.9|3297.9|3304.02|3296.02|24
1620116910000|2021-05-04 08:28:30|3304|3296|3300.93|3292.93|3304.2|3296.2|3300.9|3292.9|26
1620116920000|2021-05-04 08:28:40|3300.88|3292.88|3300.63|3292.63|3300.91|3292.91|3300.06|3292.06|21
1620116930000|2021-05-04 08:28:50|3300.68|3292.68|3300.62|3292.62|3301.67|3293.67|3300.4|3292.4|27
1620116940000|2021-05-04 08:29:00|3300.59|3292.59|3302.48|3294.48|3302.6|3294.6|3300.59|3292.59|25
1620116950000|2021-05-04 08:29:10|3302.2|3294.2|3302.08|3294.08|3302.61|3294.61|3302.08|3294.08|25
1620116960000|2021-05-04 08:29:20|3302.07|3294.07|3302.7|3294.7|3302.75|3294.75|3301.88|3293.88|23
1620116970000|2021-05-04 08:29:30|3302.72|3294.72|3303.36|3295.36|3303.47|3295.47|3302.64|3294.64|22
1620116980000|2021-05-04 08:29:40|3303.38|3295.38|3305.08|3297.08|3305.08|3297.08|3303.19|3295.19|21
1620116990000|2021-05-04 08:29:50|3305.13|3297.13|3308.31|3300.31|3308.32|3300.32|3305.13|3297.13|27
1620117000000|2021-05-04 08:30:00|3307.94|3299.94|3301.67|3293.67|3307.94|3299.94|3301.67|3293.67|29
1620117010000|2021-05-04 08:30:10|3301.38|3293.38|3303.5|3295.5|3303.55|3295.55|3301.38|3293.38|25
1620117020000|2021-05-04 08:30:20|3303.53|3295.53|3304.4|3296.4|3304.85|3296.85|3303.53|3295.53|24
1620117030000|2021-05-04 08:30:30|3304.28|3296.28|3305.94|3297.94|3305.94|3297.94|3303.95|3295.95|28
1620117040000|2021-05-04 08:30:40|3306.01|3298.01|3306.8|3298.8|3308.01|3300.01|3306|3298|27
1620117050000|2021-05-04 08:30:50|3306.74|3298.74|3307.72|3299.72|3307.72|3299.72|3306.72|3298.72|26
1620117060000|2021-05-04 08:31:00|3307.77|3299.77|3307.52|3299.52|3307.8|3299.8|3306.9|3298.9|23
1620117070000|2021-05-04 08:31:10|3307.56|3299.56|3308.47|3300.47|3308.53|3300.53|3307.2|3299.2|26
1620117080000|2021-05-04 08:31:20|3308.28|3300.28|3310.2|3302.2|3310.2|3302.2|3308.02|3300.02|24
1620117090000|2021-05-04 08:31:30|3310.17|3302.17|3314.5|3306.5|3314.68|3306.68|3309.96|3301.96|25
1620117100000|2021-05-04 08:31:40|3314.77|3306.77|3318.9|3310.9|3319.53|3311.53|3313.35|3305.35|28
1620117110000|2021-05-04 08:31:50|3318.94|3310.94|3320.01|3312.01|3320.01|3312.01|3318.91|3310.91|26
1620117120000|2021-05-04 08:32:00|3320.74|3312.74|3322.09|3314.09|3322.09|3314.09|3320.63|3312.63|26
1620117130000|2021-05-04 08:32:10|3321.92|3313.92|3323.34|3315.34|3323.46|3315.46|3321.92|3313.92|27
1620117140000|2021-05-04 08:32:20|3323.47|3315.47|3327.31|3319.31|3327.31|3319.31|3323.47|3315.47|27
1620117150000|2021-05-04 08:32:30|3327.36|3319.36|3327.61|3319.61|3327.96|3319.96|3327.06|3319.06|28
1620117160000|2021-05-04 08:32:40|3327.66|3319.66|3329.79|3321.79|3329.79|3321.79|3327.56|3319.56|28
1620117170000|2021-05-04 08:32:50|3330.05|3322.05|3331.27|3323.27|3332.45|3324.45|3330.05|3322.05|27
1620117180000|2021-05-04 08:33:00|3330.88|3322.88|3329.61|3321.61|3330.88|3322.88|3329.13|3321.13|29
1620117190000|2021-05-04 08:33:10|3329.48|3321.48|3327.63|3319.63|3329.86|3321.86|3327.63|3319.63|25
1620117200000|2021-05-04 08:33:20|3327.23|3319.23|3326.95|3318.95|3327.52|3319.52|3326.95|3318.95|24
1620117210000|2021-05-04 08:33:30|3327.04|3319.04|3328.06|3320.06|3328.35|3320.35|3326.41|3318.41|26
1620117220000|2021-05-04 08:33:40|3328.01|3320.01|3328.16|3320.16|3328.42|3320.42|3327.87|3319.87|25
1620117230000|2021-05-04 08:33:50|3328.03|3320.03|3327.12|3319.12|3328.2|3320.2|3327|3319|26
1620117240000|2021-05-04 08:34:00|3327.22|3319.22|3326.86|3318.86|3327.72|3319.72|3326.78|3318.78|24
1620117250000|2021-05-04 08:34:10|3326.87|3318.87|3326.21|3318.21|3327.15|3319.15|3326.21|3318.21|25
1620117260000|2021-05-04 08:34:20|3326.2|3318.2|3324.61|3316.61|3326.65|3318.65|3324.34|3316.34|25
1620117270000|2021-05-04 08:34:30|3324.22|3316.22|3324.64|3316.64|3325.86|3317.86|3323.82|3315.82|29
1620117280000|2021-05-04 08:34:40|3324.65|3316.65|3322.6|3314.6|3324.69|3316.69|3322.58|3314.58|23
1620117290000|2021-05-04 08:34:50|3322.56|3314.56|3323.5|3315.5|3323.51|3315.51|3321.93|3313.93|22
1620117300000|2021-05-04 08:35:00|3323.35|3315.35|3324.17|3316.17|3325.62|3317.62|3323.35|3315.35|26
1620117310000|2021-05-04 08:35:10|3323.95|3315.95|3322.8|3314.8|3323.95|3315.95|3322.73|3314.73|24
1620117320000|2021-05-04 08:35:20|3322.86|3314.86|3319.46|3311.46|3322.91|3314.91|3319.44|3311.44|26
1620117330000|2021-05-04 08:35:30|3319.22|3311.22|3318.1|3310.1|3319.22|3311.22|3317.31|3309.31|26
1620117340000|2021-05-04 08:35:40|3317.97|3309.97|3319.58|3311.58|3320.04|3312.04|3317.94|3309.94|28
1620117350000|2021-05-04 08:35:50|3319.4|3311.4|3318.78|3310.78|3319.4|3311.4|3318.78|3310.78|27
1620117360000|2021-05-04 08:36:00|3318.84|3310.84|3318.86|3310.86|3319.18|3311.18|3318.74|3310.74|22
1620117370000|2021-05-04 08:36:10|3318.82|3310.82|3318.7|3310.7|3318.89|3310.89|3318.65|3310.65|27
1620117380000|2021-05-04 08:36:20|3318.68|3310.68|3318.7|3310.7|3319.03|3311.03|3318.66|3310.66|25
1620117390000|2021-05-04 08:36:30|3318.74|3310.74|3321.42|3313.42|3321.43|3313.43|3318.74|3310.74|22
1620117400000|2021-05-04 08:36:40|3321.53|3313.53|3318.79|3310.79|3321.53|3313.53|3318.79|3310.79|26
1620117410000|2021-05-04 08:36:50|3318.85|3310.85|3317.05|3309.05|3319.29|3311.29|3317.05|3309.05|26
1620117420000|2021-05-04 08:37:00|3316.28|3308.28|3320.81|3312.81|3320.93|3312.93|3316.28|3308.28|26
1620117430000|2021-05-04 08:37:10|3320.8|3312.8|3318.61|3310.61|3320.95|3312.95|3318.56|3310.56|23
1620117440000|2021-05-04 08:37:20|3318.49|3310.49|3319.06|3311.06|3319.82|3311.82|3318.48|3310.48|27
1620117450000|2021-05-04 08:37:30|3319.1|3311.1|3320.54|3312.54|3320.82|3312.82|3319.1|3311.1|26
1620117460000|2021-05-04 08:37:40|3320.56|3312.56|3319.78|3311.78|3321.04|3313.04|3319.74|3311.74|26
1620117470000|2021-05-04 08:37:50|3319.57|3311.57|3320.14|3312.14|3320.52|3312.52|3319.57|3311.57|25
1620117480000|2021-05-04 08:38:00|3320.15|3312.15|3318.48|3310.48|3320.15|3312.15|3318.48|3310.48|22
1620117490000|2021-05-04 08:38:10|3318.49|3310.49|3318.3|3310.3|3318.55|3310.55|3318.24|3310.24|26
1620117500000|2021-05-04 08:38:20|3318.32|3310.32|3317.1|3309.1|3318.33|3310.33|3317.1|3309.1|22
1620117510000|2021-05-04 08:38:30|3317.11|3309.11|3314.52|3306.52|3317.14|3309.14|3314.52|3306.52|28
1620117520000|2021-05-04 08:38:40|3314.51|3306.51|3313.24|3305.24|3314.51|3306.51|3312.78|3304.78|25
1620117530000|2021-05-04 08:38:50|3313.33|3305.33|3311.29|3303.29|3313.33|3305.33|3311.22|3303.22|27
1620117540000|2021-05-04 08:39:00|3311.16|3303.16|3313.12|3305.12|3313.12|3305.12|3309.3|3301.3|24
1620117550000|2021-05-04 08:39:10|3313.13|3305.13|3311.65|3303.65|3313.36|3305.36|3311.63|3303.63|24
1620117560000|2021-05-04 08:39:20|3311.7|3303.7|3309.91|3301.91|3311.7|3303.7|3308.24|3300.24|28
1620117570000|2021-05-04 08:39:30|3309.81|3301.81|3310.21|3302.21|3310.65|3302.65|3309.62|3301.62|28
1620117580000|2021-05-04 08:39:40|3310.25|3302.25|3311.37|3303.37|3311.9|3303.9|3310.16|3302.16|27
1620117590000|2021-05-04 08:39:50|3311.28|3303.28|3311.57|3303.57|3312.19|3304.19|3311.28|3303.28|28
1620117600000|2021-05-04 08:40:00|3311.54|3303.54|3313.79|3305.79|3313.79|3305.79|3311.48|3303.48|24
1620117610000|2021-05-04 08:40:10|3315.72|3307.72|3317.89|3309.89|3318.13|3310.13|3315.72|3307.72|28
1620117620000|2021-05-04 08:40:20|3317.9|3309.9|3317.29|3309.29|3317.95|3309.95|3317.07|3309.07|26
1620117630000|2021-05-04 08:40:30|3316.3|3308.3|3317.7|3309.7|3317.72|3309.72|3316.15|3308.15|21
1620117640000|2021-05-04 08:40:40|3318.11|3310.11|3317.34|3309.34|3318.82|3310.82|3317.34|3309.34|23
1620117650000|2021-05-04 08:40:50|3317.16|3309.16|3318.71|3310.71|3318.72|3310.72|3317.16|3309.16|24
1620117660000|2021-05-04 08:41:00|3318.65|3310.65|3316.09|3308.09|3318.68|3310.68|3316.09|3308.09|27
1620117670000|2021-05-04 08:41:10|3316.08|3308.08|3311.26|3303.26|3316.09|3308.09|3311.11|3303.11|27
1620117680000|2021-05-04 08:41:20|3311.4|3303.4|3314.82|3306.82|3314.83|3306.83|3311.16|3303.16|27
1620117690000|2021-05-04 08:41:30|3314.76|3306.76|3311.44|3303.44|3314.76|3306.76|3311.44|3303.44|27
1620117700000|2021-05-04 08:41:40|3310.82|3302.82|3310.99|3302.99|3311.45|3303.45|3310.62|3302.62|21
1620117710000|2021-05-04 08:41:50|3310.91|3302.91|3310.92|3302.92|3311.43|3303.43|3310.2|3302.2|27
1620117720000|2021-05-04 08:42:00|3311.21|3303.21|3310.3|3302.3|3311.67|3303.67|3309.97|3301.97|21
1620117730000|2021-05-04 08:42:10|3309.05|3301.05|3308.24|3300.24|3309.39|3301.39|3307.95|3299.95|24
1620117740000|2021-05-04 08:42:20|3308.38|3300.38|3303.9|3295.9|3308.38|3300.38|3303.75|3295.75|27
1620117750000|2021-05-04 08:42:30|3304|3296|3304.15|3296.15|3304.47|3296.47|3302.56|3294.56|28
1620117760000|2021-05-04 08:42:40|3304.31|3296.31|3304.89|3296.89|3305.39|3297.39|3303.25|3295.25|28
1620117770000|2021-05-04 08:42:50|3305.14|3297.14|3305.33|3297.33|3305.61|3297.61|3304.77|3296.77|24
1620117780000|2021-05-04 08:43:00|3305.36|3297.36|3304.7|3296.7|3306.25|3298.25|3304.68|3296.68|24
1620117790000|2021-05-04 08:43:10|3304.58|3296.58|3304.65|3296.65|3305.58|3297.58|3304.58|3296.58|28
1620117800000|2021-05-04 08:43:20|3304.75|3296.75|3304.71|3296.71|3306.08|3298.08|3304.51|3296.51|28
1620117810000|2021-05-04 08:43:30|3304.75|3296.75|3305.61|3297.61|3305.61|3297.61|3304.41|3296.41|23
1620117820000|2021-05-04 08:43:40|3305.59|3297.59|3303.78|3295.78|3305.99|3297.99|3303.68|3295.68|28
1620117830000|2021-05-04 08:43:50|3303.82|3295.82|3302.71|3294.71|3303.86|3295.86|3302.71|3294.71|23
1620117840000|2021-05-04 08:44:00|3302.12|3294.12|3295.39|3287.39|3302.12|3294.12|3294.51|3286.51|28
1620117850000|2021-05-04 08:44:10|3294.9|3286.9|3295.9|3287.9|3296.26|3288.26|3294.75|3286.75|28
1620117860000|2021-05-04 08:44:20|3296.2|3288.2|3297.06|3289.06|3297.06|3289.06|3295.68|3287.68|26
1620117870000|2021-05-04 08:44:30|3296.89|3288.89|3295.24|3287.24|3297.66|3289.66|3294.86|3286.86|28
1620117880000|2021-05-04 08:44:40|3295.19|3287.19|3292|3284|3295.21|3287.21|3290.64|3282.64|27
1620117890000|2021-05-04 08:44:50|3292.04|3284.04|3285.04|3277.04|3292.2|3284.2|3283.37|3275.37|27
1620117900000|2021-05-04 08:45:00|3284.93|3276.93|3288.81|3280.81|3288.81|3280.81|3284.57|3276.57|29
1620117910000|2021-05-04 08:45:10|3288.98|3280.98|3292.45|3284.45|3295.08|3287.08|3288.98|3280.98|28
1620117920000|2021-05-04 08:45:20|3292.74|3284.74|3294.44|3286.44|3294.81|3286.81|3292.57|3284.57|29
1620117930000|2021-05-04 08:45:30|3294.25|3286.25|3296.83|3288.83|3297.08|3289.08|3294.25|3286.25|26
1620117940000|2021-05-04 08:45:40|3297.1|3289.1|3299.05|3291.05|3299.1|3291.1|3296.24|3288.24|27
1620117950000|2021-05-04 08:45:50|3299.34|3291.34|3299.66|3291.66|3300.33|3292.33|3299.1|3291.1|26
1620117960000|2021-05-04 08:46:00|3299.72|3291.72|3296.43|3288.43|3299.72|3291.72|3295.35|3287.35|29
1620117970000|2021-05-04 08:46:10|3296.21|3288.21|3296.77|3288.77|3296.77|3288.77|3295.89|3287.89|28
1620117980000|2021-05-04 08:46:20|3297.8|3289.8|3300.62|3292.62|3300.75|3292.75|3297.24|3289.24|27
1620117990000|2021-05-04 08:46:30|3301.19|3293.19|3304.01|3296.01|3304.26|3296.26|3301.19|3293.19|27
1620118000000|2021-05-04 08:46:40|3304.04|3296.04|3308.11|3300.11|3308.12|3300.12|3304.04|3296.04|28
1620118010000|2021-05-04 08:46:50|3308.31|3300.31|3305.55|3297.55|3308.31|3300.31|3304.45|3296.45|25
1620118020000|2021-05-04 08:47:00|3305.53|3297.53|3301.14|3293.14|3305.53|3297.53|3299.93|3291.93|28
1620118030000|2021-05-04 08:47:10|3301.13|3293.13|3301.06|3293.06|3301.69|3293.69|3300.67|3292.67|26
1620118040000|2021-05-04 08:47:20|3301.14|3293.14|3299.33|3291.33|3301.14|3293.14|3299.18|3291.18|24
1620118050000|2021-05-04 08:47:30|3299.2|3291.2|3300.41|3292.41|3300.98|3292.98|3299.2|3291.2|26
1620118060000|2021-05-04 08:47:40|3300.23|3292.23|3299.46|3291.46|3300.49|3292.49|3299.46|3291.46|27
1620118070000|2021-05-04 08:47:50|3299.55|3291.55|3300.71|3292.71|3301.13|3293.13|3299.55|3291.55|27
1620118080000|2021-05-04 08:48:00|3300.69|3292.69|3302|3294|3302|3294|3300.69|3292.69|26
1620118090000|2021-05-04 08:48:10|3301.97|3293.97|3301.56|3293.56|3302.1|3294.1|3301.34|3293.34|24
1620118100000|2021-05-04 08:48:20|3301.62|3293.62|3301.76|3293.76|3301.88|3293.88|3301.47|3293.47|24
1620118110000|2021-05-04 08:48:30|3301.92|3293.92|3304.1|3296.1|3304.81|3296.81|3301.92|3293.92|28
1620118120000|2021-05-04 08:48:40|3304.13|3296.13|3303.76|3295.76|3304.19|3296.19|3303.76|3295.76|27
1620118130000|2021-05-04 08:48:50|3303.69|3295.69|3304.98|3296.98|3305.06|3297.06|3303.53|3295.53|26
1620118140000|2021-05-04 08:49:00|3304.88|3296.88|3306.61|3298.61|3306.81|3298.81|3304.68|3296.68|26
1620118150000|2021-05-04 08:49:10|3306.63|3298.63|3306.98|3298.98|3307.74|3299.74|3306.63|3298.63|26
1620118160000|2021-05-04 08:49:20|3306.02|3298.02|3306.96|3298.96|3306.96|3298.96|3305.39|3297.39|26
1620118170000|2021-05-04 08:49:30|3307.19|3299.19|3308.16|3300.16|3308.21|3300.21|3307.13|3299.13|27
1620118180000|2021-05-04 08:49:40|3308.13|3300.13|3305.26|3297.26|3308.2|3300.2|3304.58|3296.58|24
1620118190000|2021-05-04 08:49:50|3305.27|3297.27|3305.33|3297.33|3305.47|3297.47|3304.29|3296.29|27
1620118200000|2021-05-04 08:50:00|3305.23|3297.23|3303.92|3295.92|3305.23|3297.23|3303.59|3295.59|25
1620118210000|2021-05-04 08:50:10|3303.75|3295.75|3304.47|3296.47|3305.03|3297.03|3303.75|3295.75|25
1620118220000|2021-05-04 08:50:20|3304.51|3296.51|3301.69|3293.69|3304.87|3296.87|3301.42|3293.42|22
1620118230000|2021-05-04 08:50:30|3301.65|3293.65|3301.78|3293.78|3302.84|3294.84|3301.61|3293.61|25
1620118240000|2021-05-04 08:50:40|3301.69|3293.69|3300.84|3292.84|3301.81|3293.81|3300.57|3292.57|24
1620118250000|2021-05-04 08:50:50|3300.14|3292.14|3300.72|3292.72|3301.29|3293.29|3298.75|3290.75|27
1620118260000|2021-05-04 08:51:00|3300.68|3292.68|3298.58|3290.58|3300.99|3292.99|3298.15|3290.15|26
1620118270000|2021-05-04 08:51:10|3298.75|3290.75|3300.13|3292.13|3301.79|3293.79|3298.75|3290.75|25
1620118280000|2021-05-04 08:51:20|3300.49|3292.49|3299.14|3291.14|3300.92|3292.92|3299.06|3291.06|26
1620118290000|2021-05-04 08:51:30|3299.11|3291.11|3300.32|3292.32|3300.32|3292.32|3298.89|3290.89|25
1620118300000|2021-05-04 08:51:40|3300.3|3292.3|3296.88|3288.88|3300.49|3292.49|3296.88|3288.88|24
1620118310000|2021-05-04 08:51:50|3296.24|3288.24|3294.93|3286.93|3296.97|3288.97|3294.93|3286.93|25
1620118320000|2021-05-04 08:52:00|3294.97|3286.97|3294.9|3286.9|3294.97|3286.97|3293.87|3285.87|25
1620118330000|2021-05-04 08:52:10|3295.08|3287.08|3297.38|3289.38|3297.75|3289.75|3295.08|3287.08|26
1620118340000|2021-05-04 08:52:20|3297.04|3289.04|3293.65|3285.65|3297.04|3289.04|3293.65|3285.65|24
1620118350000|2021-05-04 08:52:30|3293.73|3285.73|3294.39|3286.39|3295.47|3287.47|3293.5|3285.5|26
1620118360000|2021-05-04 08:52:40|3294.36|3286.36|3292.39|3284.39|3295.7|3287.7|3292.39|3284.39|26
1620118370000|2021-05-04 08:52:50|3292.67|3284.67|3290.52|3282.52|3292.67|3284.67|3290.52|3282.52|25
1620118380000|2021-05-04 08:53:00|3290.53|3282.53|3291.03|3283.03|3291.23|3283.23|3288.9|3280.9|27
1620118390000|2021-05-04 08:53:10|3290.81|3282.81|3293.23|3285.23|3293.63|3285.63|3290.81|3282.81|28
1620118400000|2021-05-04 08:53:20|3293.19|3285.19|3291.7|3283.7|3293.19|3285.19|3291.31|3283.31|25
1620118410000|2021-05-04 08:53:30|3291.79|3283.79|3291.8|3283.8|3292.31|3284.31|3291.6|3283.6|24
1620118420000|2021-05-04 08:53:40|3291.67|3283.67|3291.13|3283.13|3291.75|3283.75|3290.99|3282.99|25
1620118430000|2021-05-04 08:53:50|3291.08|3283.08|3291.01|3283.01|3291.09|3283.09|3290.83|3282.83|26
1620118440000|2021-05-04 08:54:00|3291.06|3283.06|3295.35|3287.35|3295.35|3287.35|3291.06|3283.06|28
1620118450000|2021-05-04 08:54:10|3296.75|3288.75|3300.07|3292.07|3300.4|3292.4|3296.75|3288.75|28
1620118460000|2021-05-04 08:54:20|3299.88|3291.88|3299.29|3291.29|3300.21|3292.21|3298.8|3290.8|26
1620118470000|2021-05-04 08:54:30|3299.22|3291.22|3299.04|3291.04|3299.22|3291.22|3295.17|3287.17|29
1620118480000|2021-05-04 08:54:40|3299.15|3291.15|3297.59|3289.59|3300.12|3292.12|3297.58|3289.58|27
1620118490000|2021-05-04 08:54:50|3297.64|3289.64|3296.6|3288.6|3297.85|3289.85|3296.58|3288.58|24
1620118500000|2021-05-04 08:55:00|3296.65|3288.65|3299.12|3291.12|3299.14|3291.14|3296.59|3288.59|26
1620118510000|2021-05-04 08:55:10|3299.18|3291.18|3296.93|3288.93|3299.46|3291.46|3296.93|3288.93|26
1620118520000|2021-05-04 08:55:20|3296.76|3288.76|3297.67|3289.67|3298.17|3290.17|3296.76|3288.76|24
1620118530000|2021-05-04 08:55:30|3296.91|3288.91|3296.28|3288.28|3296.91|3288.91|3295.57|3287.57|25
1620118540000|2021-05-04 08:55:40|3296.22|3288.22|3295.85|3287.85|3296.46|3288.46|3295.52|3287.52|18
1620118550000|2021-05-04 08:55:50|3295.9|3287.9|3297.45|3289.45|3297.61|3289.61|3295.86|3287.86|21
1620118560000|2021-05-04 08:56:00|3297.34|3289.34|3298.09|3290.09|3298.09|3290.09|3296.91|3288.91|24
1620118570000|2021-05-04 08:56:10|3298.87|3290.87|3298.02|3290.02|3300|3292|3298.02|3290.02|21
1620118580000|2021-05-04 08:56:20|3298.06|3290.06|3298.74|3290.74|3299.07|3291.07|3297.96|3289.96|19
1620118590000|2021-05-04 08:56:30|3298.75|3290.75|3300.61|3292.61|3300.61|3292.61|3298.72|3290.72|24
1620118600000|2021-05-04 08:56:40|3300.67|3292.67|3305.54|3297.54|3305.54|3297.54|3300.67|3292.67|26
1620118610000|2021-05-04 08:56:50|3305.81|3297.81|3302.38|3294.38|3306.02|3298.02|3302.37|3294.37|28
1620118620000|2021-05-04 08:57:00|3302.42|3294.42|3305.23|3297.23|3305.23|3297.23|3302.41|3294.41|22
1620118630000|2021-05-04 08:57:10|3305.66|3297.66|3307.08|3299.08|3307.17|3299.17|3305.31|3297.31|27
1620118640000|2021-05-04 08:57:20|3307.21|3299.21|3307.17|3299.17|3307.5|3299.5|3306.51|3298.51|24
1620118650000|2021-05-04 08:57:30|3307.15|3299.15|3308.74|3300.74|3308.94|3300.94|3307.15|3299.15|27
1620118660000|2021-05-04 08:57:40|3308.43|3300.43|3309.03|3301.03|3309.65|3301.65|3308.03|3300.03|28
1620118670000|2021-05-04 08:57:50|3309|3301|3308.85|3300.85|3309.13|3301.13|3308.38|3300.38|27
1620118680000|2021-05-04 08:58:00|3308.9|3300.9|3308.32|3300.32|3309.04|3301.04|3308.32|3300.32|25
1620118690000|2021-05-04 08:58:10|3307.25|3299.25|3303.62|3295.62|3307.81|3299.81|3303.55|3295.55|29
1620118700000|2021-05-04 08:58:20|3303.93|3295.93|3304.98|3296.98|3305.25|3297.25|3303.65|3295.65|26
1620118710000|2021-05-04 08:58:30|3304.6|3296.6|3304.43|3296.43|3304.6|3296.6|3304.07|3296.07|24
1620118720000|2021-05-04 08:58:40|3304.39|3296.39|3304.72|3296.72|3304.78|3296.78|3304.39|3296.39|23
1620118730000|2021-05-04 08:58:50|3304.76|3296.76|3304.48|3296.48|3304.9|3296.9|3304.48|3296.48|23
1620118740000|2021-05-04 08:59:00|3304.53|3296.53|3304.53|3296.53|3304.59|3296.59|3304.47|3296.47|20
1620118750000|2021-05-04 08:59:10|3304.56|3296.56|3302.52|3294.52|3304.57|3296.57|3302.01|3294.01|23
1620118760000|2021-05-04 08:59:20|3302.56|3294.56|3301.99|3293.99|3302.78|3294.78|3301.76|3293.76|23
1620118770000|2021-05-04 08:59:30|3302.56|3294.56|3304.75|3296.75|3305.17|3297.17|3302.41|3294.41|27
1620118780000|2021-05-04 08:59:40|3304.66|3296.66|3304.66|3296.66|3305.71|3297.71|3304.66|3296.66|27
1620118790000|2021-05-04 08:59:50|3304.4|3296.4|3307.71|3299.71|3307.71|3299.71|3304.28|3296.28|24
1620118800000|2021-05-04 09:00:00|3308.28|3300.28|3310.55|3302.55|3310.55|3302.55|3308.28|3300.28|26
1620118810000|2021-05-04 09:00:10|3310.57|3302.57|3316.79|3308.79|3317.01|3309.01|3310.57|3302.57|27
1620118820000|2021-05-04 09:00:20|3317.37|3309.37|3322.97|3314.97|3324.22|3316.22|3316.86|3308.86|29
1620118830000|2021-05-04 09:00:30|3321.95|3313.95|3320.25|3312.25|3324.38|3316.38|3319.6|3311.6|26
1620118840000|2021-05-04 09:00:40|3321.6|3313.6|3323.07|3315.07|3323.14|3315.14|3321.3|3313.3|25
1620118850000|2021-05-04 09:00:50|3322.77|3314.77|3323.04|3315.04|3323.21|3315.21|3322.6|3314.6|25
1620118860000|2021-05-04 09:01:00|3323.08|3315.08|3320.87|3312.87|3323.83|3315.83|3320.19|3312.19|28
1620118870000|2021-05-04 09:01:10|3321.01|3313.01|3319.35|3311.35|3322.58|3314.58|3319.35|3311.35|26
1620118880000|2021-05-04 09:01:20|3317.17|3309.17|3318.65|3310.65|3318.98|3310.98|3315.96|3307.96|29
1620118890000|2021-05-04 09:01:30|3319.17|3311.17|3321.76|3313.76|3322.29|3314.29|3319.17|3311.17|27
1620118900000|2021-05-04 09:01:40|3321.41|3313.41|3320.58|3312.58|3322.01|3314.01|3320.36|3312.36|28
1620118910000|2021-05-04 09:01:50|3320.56|3312.56|3319.47|3311.47|3320.92|3312.92|3318.87|3310.87|25
1620118920000|2021-05-04 09:02:00|3319.95|3311.95|3320.36|3312.36|3320.48|3312.48|3318.2|3310.2|27
1620118930000|2021-05-04 09:02:10|3320.21|3312.21|3320.23|3312.23|3320.74|3312.74|3319.18|3311.18|26
1620118940000|2021-05-04 09:02:20|3320.28|3312.28|3321.43|3313.43|3321.43|3313.43|3320.13|3312.13|27
1620118950000|2021-05-04 09:02:30|3321.69|3313.69|3320.1|3312.1|3321.69|3313.69|3319.1|3311.1|25
1620118960000|2021-05-04 09:02:40|3320.52|3312.52|3321.69|3313.69|3321.91|3313.91|3320.38|3312.38|26
1620118970000|2021-05-04 09:02:50|3321.77|3313.77|3322.62|3314.62|3322.7|3314.7|3321.77|3313.77|25
1620118980000|2021-05-04 09:03:00|3322.95|3314.95|3323.86|3315.86|3323.86|3315.86|3322.95|3314.95|26
1620118990000|2021-05-04 09:03:10|3324.38|3316.38|3326.98|3318.98|3327.99|3319.99|3324.3|3316.3|28
1620119000000|2021-05-04 09:03:20|3327.53|3319.53|3328.58|3320.58|3329.44|3321.44|3327.53|3319.53|28
1620119010000|2021-05-04 09:03:30|3328.71|3320.71|3328.26|3320.26|3328.91|3320.91|3328.26|3320.26|28
1620119020000|2021-05-04 09:03:40|3327.93|3319.93|3327.01|3319.01|3328.26|3320.26|3326.86|3318.86|28
1620119030000|2021-05-04 09:03:50|3326.65|3318.65|3326.19|3318.19|3328.38|3320.38|3326.19|3318.19|27
1620119040000|2021-05-04 09:04:00|3326.12|3318.12|3325.56|3317.56|3326.51|3318.51|3324.31|3316.31|29
1620119050000|2021-05-04 09:04:10|3325.58|3317.58|3325.8|3317.8|3325.8|3317.8|3324.74|3316.74|24
1620119060000|2021-05-04 09:04:20|3325.74|3317.74|3328.58|3320.58|3328.71|3320.71|3325.74|3317.74|28
1620119070000|2021-05-04 09:04:30|3328.61|3320.61|3330.28|3322.28|3330.74|3322.74|3328.61|3320.61|25
1620119080000|2021-05-04 09:04:40|3330.01|3322.01|3332.2|3324.2|3332.2|3324.2|3329.93|3321.93|28
1620119090000|2021-05-04 09:04:50|3332.54|3324.54|3330.12|3322.12|3333.76|3325.76|3329.56|3321.56|28
1620119100000|2021-05-04 09:05:00|3330.29|3322.29|3333.6|3325.6|3333.6|3325.6|3329.89|3321.89|27
1620119110000|2021-05-04 09:05:10|3333.7|3325.7|3332.34|3324.34|3333.7|3325.7|3331.47|3323.47|27
1620119120000|2021-05-04 09:05:20|3332.64|3324.64|3329.75|3321.75|3332.76|3324.76|3329.28|3321.28|28
1620119130000|2021-05-04 09:05:30|3328.44|3320.44|3328.97|3320.97|3330.07|3322.07|3328.24|3320.24|29
1620119140000|2021-05-04 09:05:40|3329.05|3321.05|3330.3|3322.3|3330.5|3322.5|3329.05|3321.05|24
1620119150000|2021-05-04 09:05:50|3330.44|3322.44|3330.04|3322.04|3330.44|3322.44|3329.42|3321.42|26
1620119160000|2021-05-04 09:06:00|3330.06|3322.06|3330.74|3322.74|3332.15|3324.15|3330.06|3322.06|25
1620119170000|2021-05-04 09:06:10|3330.56|3322.56|3335.01|3327.01|3335.01|3327.01|3330.52|3322.52|26
1620119180000|2021-05-04 09:06:20|3334.99|3326.99|3335.62|3327.62|3335.62|3327.62|3332.31|3324.31|26
1620119190000|2021-05-04 09:06:30|3335.55|3327.55|3334.84|3326.84|3335.55|3327.55|3332.61|3324.61|27
1620119200000|2021-05-04 09:06:40|3334.8|3326.8|3336.28|3328.28|3336.65|3328.65|3334.52|3326.52|27
1620119210000|2021-05-04 09:06:50|3336.25|3328.25|3336.05|3328.05|3336.25|3328.25|3335.79|3327.79|26
1620119220000|2021-05-04 09:07:00|3336.06|3328.06|3333.77|3325.77|3336.21|3328.21|3331.88|3323.88|28
1620119230000|2021-05-04 09:07:10|3333.16|3325.16|3331.92|3323.92|3333.42|3325.42|3331.16|3323.16|27
1620119240000|2021-05-04 09:07:20|3332.03|3324.03|3334.62|3326.62|3334.78|3326.78|3332.03|3324.03|28
1620119250000|2021-05-04 09:07:30|3334.35|3326.35|3336.95|3328.95|3337.08|3329.08|3332.81|3324.81|28
1620119260000|2021-05-04 09:07:40|3337|3329|3341.26|3333.26|3341.26|3333.26|3336.92|3328.92|27
1620119270000|2021-05-04 09:07:50|3342.51|3334.51|3343.41|3335.41|3343.41|3335.41|3342.49|3334.49|28
1620119280000|2021-05-04 09:08:00|3343.25|3335.25|3343.95|3335.95|3344.34|3336.34|3343.2|3335.2|26
1620119290000|2021-05-04 09:08:10|3343.89|3335.89|3341.73|3333.73|3344.07|3336.07|3340.9|3332.9|26
1620119300000|2021-05-04 09:08:20|3342.17|3334.17|3343.06|3335.06|3344.61|3336.61|3342.17|3334.17|26
1620119310000|2021-05-04 09:08:30|3343.12|3335.12|3344.95|3336.95|3344.95|3336.95|3343.05|3335.05|28
1620119320000|2021-05-04 09:08:40|3344.99|3336.99|3344.98|3336.98|3344.99|3336.99|3341.99|3333.99|27
1620119330000|2021-05-04 09:08:50|3345.13|3337.13|3345.25|3337.25|3345.46|3337.46|3344.91|3336.91|28
1620119340000|2021-05-04 09:09:00|3345.16|3337.16|3351.86|3343.86|3351.86|3343.86|3345.12|3337.12|26
1620119350000|2021-05-04 09:09:10|3352.22|3344.22|3352.38|3344.38|3352.7|3344.7|3352.05|3344.05|27
1620119360000|2021-05-04 09:09:20|3352.32|3344.32|3351.98|3343.98|3352.85|3344.85|3351.63|3343.63|27
1620119370000|2021-05-04 09:09:30|3351.95|3343.95|3345.71|3337.71|3351.95|3343.95|3345.71|3337.71|29
1620119380000|2021-05-04 09:09:40|3345.74|3337.74|3349.69|3341.69|3349.69|3341.69|3345.71|3337.71|25
1620119390000|2021-05-04 09:09:50|3349.84|3341.84|3348.42|3340.42|3350.19|3342.19|3348.34|3340.34|24
1620119400000|2021-05-04 09:10:00|3348.44|3340.44|3351.03|3343.03|3351.07|3343.07|3348.44|3340.44|25
1620119410000|2021-05-04 09:10:10|3350.78|3342.78|3349.87|3341.87|3350.78|3342.78|3348.31|3340.31|28
1620119420000|2021-05-04 09:10:20|3349.78|3341.78|3351.45|3343.45|3352.38|3344.38|3349.7|3341.7|28
1620119430000|2021-05-04 09:10:30|3351.7|3343.7|3349.29|3341.29|3352.9|3344.9|3349.29|3341.29|25
1620119440000|2021-05-04 09:10:40|3346.76|3338.76|3348.63|3340.63|3348.63|3340.63|3346.71|3338.71|27
1620119450000|2021-05-04 09:10:50|3348.6|3340.6|3348.47|3340.47|3350.31|3342.31|3347.57|3339.57|27
1620119460000|2021-05-04 09:11:00|3347.96|3339.96|3346.31|3338.31|3348.18|3340.18|3346.26|3338.26|27
1620119470000|2021-05-04 09:11:10|3346.39|3338.39|3345.26|3337.26|3346.66|3338.66|3343.58|3335.58|27
1620119480000|2021-05-04 09:11:20|3344.89|3336.89|3346.32|3338.32|3346.43|3338.43|3344.72|3336.72|25
1620119490000|2021-05-04 09:11:30|3346.12|3338.12|3346.5|3338.5|3346.5|3338.5|3344.84|3336.84|26
1620119500000|2021-05-04 09:11:40|3346.86|3338.86|3347.45|3339.45|3347.45|3339.45|3345.06|3337.06|27
1620119510000|2021-05-04 09:11:50|3347.74|3339.74|3350.82|3342.82|3350.94|3342.94|3347.69|3339.69|27
1620119520000|2021-05-04 09:12:00|3351|3343|3351.84|3343.84|3352.43|3344.43|3349.33|3341.33|27
1620119530000|2021-05-04 09:12:10|3352|3344|3352.78|3344.78|3352.78|3344.78|3350.55|3342.55|27
1620119540000|2021-05-04 09:12:20|3352.85|3344.85|3352.12|3344.12|3352.85|3344.85|3351.39|3343.39|23
1620119550000|2021-05-04 09:12:30|3352.27|3344.27|3353.8|3345.8|3353.8|3345.8|3352.27|3344.27|24
1620119560000|2021-05-04 09:12:40|3353.87|3345.87|3354.96|3346.96|3355.02|3347.02|3352.29|3344.29|28
1620119570000|2021-05-04 09:12:50|3355.01|3347.01|3357.44|3349.44|3357.45|3349.45|3354.97|3346.97|25
1620119580000|2021-05-04 09:13:00|3357.47|3349.47|3357.53|3349.53|3358.06|3350.06|3356.13|3348.13|25
1620119590000|2021-05-04 09:13:10|3357.48|3349.48|3355|3347|3357.48|3349.48|3354.23|3346.23|28
1620119600000|2021-05-04 09:13:20|3356.23|3348.23|3357.5|3349.5|3358.56|3350.56|3356.23|3348.23|27
1620119610000|2021-05-04 09:13:30|3357.36|3349.36|3358.58|3350.58|3358.58|3350.58|3357.03|3349.03|28
1620119620000|2021-05-04 09:13:40|3358.6|3350.6|3359.37|3351.37|3359.37|3351.37|3357.74|3349.74|28
1620119630000|2021-05-04 09:13:50|3359.49|3351.49|3359.65|3351.65|3360.46|3352.46|3359.49|3351.49|25
1620119640000|2021-05-04 09:14:00|3359.31|3351.31|3360.81|3352.81|3360.81|3352.81|3358.55|3350.55|24
1620119650000|2021-05-04 09:14:10|3360.88|3352.88|3361.41|3353.41|3361.41|3353.41|3360.72|3352.72|24
1620119660000|2021-05-04 09:14:20|3360.79|3352.79|3361.33|3353.33|3362.15|3354.15|3360.66|3352.66|26
1620119670000|2021-05-04 09:14:30|3361.72|3353.72|3360.52|3352.52|3362.24|3354.24|3360.35|3352.35|28
1620119680000|2021-05-04 09:14:40|3360.42|3352.42|3361.64|3353.64|3361.78|3353.78|3360.42|3352.42|28
1620119690000|2021-05-04 09:14:50|3361.5|3353.5|3361.21|3353.21|3361.83|3353.83|3361.21|3353.21|28
1620119700000|2021-05-04 09:15:00|3361.4|3353.4|3364.38|3356.38|3364.38|3356.38|3361.2|3353.2|24
1620119710000|2021-05-04 09:15:10|3363.83|3355.83|3364.47|3356.47|3365.1|3357.1|3363.7|3355.7|27
1620119720000|2021-05-04 09:15:20|3364.71|3356.71|3364.91|3356.91|3364.93|3356.93|3364.47|3356.47|24
1620119730000|2021-05-04 09:15:30|3364.89|3356.89|3362.99|3354.99|3364.89|3356.89|3362.7|3354.7|25
1620119740000|2021-05-04 09:15:40|3362.97|3354.97|3363.72|3355.72|3363.95|3355.95|3362.75|3354.75|27
1620119750000|2021-05-04 09:15:50|3363.87|3355.87|3362.7|3354.7|3363.87|3355.87|3362.67|3354.67|27
1620119760000|2021-05-04 09:16:00|3362.16|3354.16|3357.26|3349.26|3362.16|3354.16|3357.26|3349.26|27
1620119770000|2021-05-04 09:16:10|3357.09|3349.09|3355.9|3347.9|3357.22|3349.22|3354.36|3346.36|27
1620119780000|2021-05-04 09:16:20|3355.55|3347.55|3354.15|3346.15|3355.55|3347.55|3353.62|3345.62|25
1620119790000|2021-05-04 09:16:30|3354.07|3346.07|3354.93|3346.93|3355.64|3347.64|3353.89|3345.89|26
1620119800000|2021-05-04 09:16:40|3354.84|3346.84|3354.57|3346.57|3355.38|3347.38|3354.07|3346.07|24
1620119810000|2021-05-04 09:16:50|3354.3|3346.3|3352.98|3344.98|3354.3|3346.3|3352.25|3344.25|28
1620119820000|2021-05-04 09:17:00|3352.74|3344.74|3359.72|3351.72|3359.76|3351.76|3352.17|3344.17|28
1620119830000|2021-05-04 09:17:10|3360.25|3352.25|3354.02|3346.02|3360.25|3352.25|3354.02|3346.02|26
1620119840000|2021-05-04 09:17:20|3353.9|3345.9|3356.34|3348.34|3356.94|3348.94|3353.9|3345.9|28
1620119850000|2021-05-04 09:17:30|3356.09|3348.09|3354.77|3346.77|3356.5|3348.5|3354.44|3346.44|27
1620119860000|2021-05-04 09:17:40|3354.5|3346.5|3353.27|3345.27|3354.56|3346.56|3353.15|3345.15|25
1620119870000|2021-05-04 09:17:50|3353.34|3345.34|3353.3|3345.3|3353.68|3345.68|3353.17|3345.17|23
1620119880000|2021-05-04 09:18:00|3353.36|3345.36|3353.65|3345.65|3353.72|3345.72|3353.24|3345.24|25
1620119890000|2021-05-04 09:18:10|3353.6|3345.6|3354.49|3346.49|3354.59|3346.59|3353.6|3345.6|27
1620119900000|2021-05-04 09:18:20|3354.48|3346.48|3353.33|3345.33|3354.59|3346.59|3353.33|3345.33|22
1620119910000|2021-05-04 09:18:30|3353.32|3345.32|3352.63|3344.63|3353.32|3345.32|3352.63|3344.63|19
1620119920000|2021-05-04 09:18:40|3352.76|3344.76|3352.7|3344.7|3352.82|3344.82|3352.66|3344.66|21
1620119930000|2021-05-04 09:18:50|3352.69|3344.69|3351.99|3343.99|3352.71|3344.71|3351.68|3343.68|28
1620119940000|2021-05-04 09:19:00|3352.01|3344.01|3349.2|3341.2|3352.9|3344.9|3349.19|3341.19|29
1620119950000|2021-05-04 09:19:10|3348.93|3340.93|3350.34|3342.34|3351.4|3343.4|3348.89|3340.89|24
1620119960000|2021-05-04 09:19:20|3349.63|3341.63|3351.16|3343.16|3351.32|3343.32|3349.44|3341.44|27
1620119970000|2021-05-04 09:19:30|3351.18|3343.18|3352.81|3344.81|3353.11|3345.11|3351.18|3343.18|26
1620119980000|2021-05-04 09:19:40|3352.77|3344.77|3353.98|3345.98|3353.98|3345.98|3352.55|3344.55|23
1620119990000|2021-05-04 09:19:50|3354.16|3346.16|3352.72|3344.72|3354.41|3346.41|3352.55|3344.55|26
1620120000000|2021-05-04 09:20:00|3352.75|3344.75|3353.44|3345.44|3353.96|3345.96|3352.68|3344.68|23
1620120010000|2021-05-04 09:20:10|3353.45|3345.45|3352.86|3344.86|3353.45|3345.45|3352.56|3344.56|25
1620120020000|2021-05-04 09:20:20|3352.69|3344.69|3352.45|3344.45|3353.43|3345.43|3352.45|3344.45|26
1620120030000|2021-05-04 09:20:30|3352.33|3344.33|3351.65|3343.65|3352.37|3344.37|3351.65|3343.65|23
1620120040000|2021-05-04 09:20:40|3351.59|3343.59|3353.77|3345.77|3353.98|3345.98|3351.59|3343.59|27
1620120050000|2021-05-04 09:20:50|3353.59|3345.59|3352.46|3344.46|3353.85|3345.85|3352.4|3344.4|26
1620120060000|2021-05-04 09:21:00|3352.41|3344.41|3353.44|3345.44|3353.46|3345.46|3352.41|3344.41|24
1620120070000|2021-05-04 09:21:10|3353.35|3345.35|3354.34|3346.34|3354.34|3346.34|3353.15|3345.15|26
1620120080000|2021-05-04 09:21:20|3354.31|3346.31|3354.77|3346.77|3354.81|3346.81|3354.14|3346.14|22
1620120090000|2021-05-04 09:21:30|3354.8|3346.8|3354.46|3346.46|3354.82|3346.82|3354.46|3346.46|21
1620120100000|2021-05-04 09:21:40|3354.26|3346.26|3355.58|3347.58|3355.58|3347.58|3353.77|3345.77|27
1620120110000|2021-05-04 09:21:50|3356.14|3348.14|3355.51|3347.51|3356.29|3348.29|3355.51|3347.51|24
1620120120000|2021-05-04 09:22:00|3355.45|3347.45|3359.32|3351.32|3359.32|3351.32|3355.4|3347.4|27
1620120130000|2021-05-04 09:22:10|3359.55|3351.55|3358.94|3350.94|3360.21|3352.21|3358.72|3350.72|28
1620120140000|2021-05-04 09:22:20|3359.18|3351.18|3362.76|3354.76|3362.76|3354.76|3359.15|3351.15|28
1620120150000|2021-05-04 09:22:30|3362.77|3354.77|3366.01|3358.01|3366.01|3358.01|3362.49|3354.49|27
1620120160000|2021-05-04 09:22:40|3366.56|3358.56|3369.06|3361.06|3369.06|3361.06|3366.56|3358.56|27
1620120170000|2021-05-04 09:22:50|3368.81|3360.81|3370.47|3362.47|3370.56|3362.56|3368.46|3360.46|27
1620120180000|2021-05-04 09:23:00|3370.67|3362.67|3377.92|3369.92|3377.92|3369.92|3370.59|3362.59|28
1620120190000|2021-05-04 09:23:10|3377.88|3369.88|3371.07|3363.07|3377.88|3369.88|3370.57|3362.57|27
1620120200000|2021-05-04 09:23:20|3370.95|3362.95|3371.11|3363.11|3371.67|3363.67|3369.7|3361.7|27
1620120210000|2021-05-04 09:23:30|3371.5|3363.5|3377.12|3369.12|3377.17|3369.17|3371.5|3363.5|27
1620120220000|2021-05-04 09:23:40|3377.53|3369.53|3375.56|3367.56|3377.93|3369.93|3375.55|3367.55|26
1620120230000|2021-05-04 09:23:50|3375.61|3367.61|3374.85|3366.85|3377.08|3369.08|3374.79|3366.79|28
1620120240000|2021-05-04 09:24:00|3374.97|3366.97|3376.17|3368.17|3376.88|3368.88|3374.97|3366.97|28
1620120250000|2021-05-04 09:24:10|3375.63|3367.63|3372.75|3364.75|3375.86|3367.86|3372.59|3364.59|27
1620120260000|2021-05-04 09:24:20|3372.67|3364.67|3375.32|3367.32|3375.94|3367.94|3372.5|3364.5|29
1620120270000|2021-05-04 09:24:30|3374.94|3366.94|3374.1|3366.1|3375.48|3367.48|3374.1|3366.1|24
1620120280000|2021-05-04 09:24:40|3374.14|3366.14|3374.46|3366.46|3375.02|3367.02|3373.6|3365.6|27
1620120290000|2021-05-04 09:24:50|3374.5|3366.5|3371.93|3363.93|3374.5|3366.5|3370.5|3362.5|27
1620120300000|2021-05-04 09:25:00|3371.14|3363.14|3372.66|3364.66|3372.73|3364.73|3369.38|3361.38|28
1620120310000|2021-05-04 09:25:10|3372.7|3364.7|3372.63|3364.63|3373.45|3365.45|3372.07|3364.07|26
1620120320000|2021-05-04 09:25:20|3372.64|3364.64|3369.49|3361.49|3372.64|3364.64|3369.49|3361.49|20
1620120330000|2021-05-04 09:25:30|3369.47|3361.47|3371.15|3363.15|3371.51|3363.51|3369.47|3361.47|28
1620120340000|2021-05-04 09:25:40|3371.44|3363.44|3370.01|3362.01|3371.59|3363.59|3369.99|3361.99|26
1620120350000|2021-05-04 09:25:50|3370.16|3362.16|3367.57|3359.57|3370.65|3362.65|3367.57|3359.57|38
1620120360000|2021-05-04 09:26:00|3367.64|3359.64|3366.74|3358.74|3367.74|3359.74|3366.58|3358.58|33
1620120370000|2021-05-04 09:26:10|3366.73|3358.73|3366.85|3358.85|3366.95|3358.95|3366.09|3358.09|28
1620120380000|2021-05-04 09:26:20|3366.86|3358.86|3367.9|3359.9|3368.08|3360.08|3366.75|3358.75|30
1620120390000|2021-05-04 09:26:30|3367.79|3359.79|3366.38|3358.38|3367.83|3359.83|3366.38|3358.38|34
1620120400000|2021-05-04 09:26:40|3366.24|3358.24|3366.63|3358.63|3366.63|3358.63|3365.11|3357.11|34
1620120410000|2021-05-04 09:26:50|3366.81|3358.81|3366.8|3358.8|3367.22|3359.22|3365.45|3357.45|37
1620120420000|2021-05-04 09:27:00|3366.53|3358.53|3368.24|3360.24|3368.24|3360.24|3365.78|3357.78|34
1620120430000|2021-05-04 09:27:10|3368.57|3360.57|3368.55|3360.55|3369.49|3361.49|3368.49|3360.49|31
1620120440000|2021-05-04 09:27:20|3368.6|3360.6|3369.72|3361.72|3369.78|3361.78|3368.11|3360.11|37
1620120450000|2021-05-04 09:27:30|3369.7|3361.7|3370.26|3362.26|3370.29|3362.29|3369.68|3361.68|29
1620120460000|2021-05-04 09:27:40|3370|3362|3371.68|3363.68|3371.71|3363.71|3369.25|3361.25|35
1620120470000|2021-05-04 09:27:50|3371.71|3363.71|3373.13|3365.13|3373.48|3365.48|3371|3363|37
1620120480000|2021-05-04 09:28:00|3373.26|3365.26|3373.45|3365.45|3373.49|3365.49|3372.87|3364.87|37
1620120490000|2021-05-04 09:28:10|3373.42|3365.42|3370.87|3362.87|3373.42|3365.42|3370.83|3362.83|33
1620120500000|2021-05-04 09:28:20|3370.74|3362.74|3370.34|3362.34|3370.8|3362.8|3368.71|3360.71|36
1620120510000|2021-05-04 09:28:30|3370.33|3362.33|3369.87|3361.87|3371.07|3363.07|3369.87|3361.87|32
1620120520000|2021-05-04 09:28:40|3370.25|3362.25|3370.12|3362.12|3370.36|3362.36|3369.93|3361.93|30
1620120530000|2021-05-04 09:28:50|3370.08|3362.08|3367.86|3359.86|3370.14|3362.14|3367.85|3359.85|31
1620120540000|2021-05-04 09:29:00|3367.62|3359.62|3369.01|3361.01|3369.03|3361.03|3367.62|3359.62|34
1620120550000|2021-05-04 09:29:10|3369.03|3361.03|3370.75|3362.75|3371.03|3363.03|3369|3361|31
1620120560000|2021-05-04 09:29:20|3370.78|3362.78|3371.38|3363.38|3371.71|3363.71|3370.41|3362.41|36
1620120570000|2021-05-04 09:29:30|3371.43|3363.43|3372.61|3364.61|3372.76|3364.76|3371.43|3363.43|30
1620120580000|2021-05-04 09:29:40|3372.62|3364.62|3370.56|3362.56|3372.62|3364.62|3370.53|3362.53|34
1620120590000|2021-05-04 09:29:50|3370.52|3362.52|3371.73|3363.73|3372.09|3364.09|3370.52|3362.52|39
1620120600000|2021-05-04 09:30:00|3371.59|3363.59|3371.69|3363.69|3372.52|3364.52|3371.59|3363.59|30
1620120610000|2021-05-04 09:30:10|3371.7|3363.7|3372.02|3364.02|3372.04|3364.04|3371.47|3363.47|32
1620120620000|2021-05-04 09:30:20|3371.89|3363.89|3371.19|3363.19|3371.89|3363.89|3370.96|3362.96|28
1620120630000|2021-05-04 09:30:30|3371.2|3363.2|3370.39|3362.39|3371.2|3363.2|3369.88|3361.88|25
1620120640000|2021-05-04 09:30:40|3368.47|3360.47|3367.94|3359.94|3368.76|3360.76|3367.52|3359.52|34
1620120650000|2021-05-04 09:30:50|3367.93|3359.93|3369.25|3361.25|3370.22|3362.22|3367.92|3359.92|34
1620120660000|2021-05-04 09:31:00|3369.26|3361.26|3369.44|3361.44|3370.35|3362.35|3369.26|3361.26|37
1620120670000|2021-05-04 09:31:10|3369.45|3361.45|3367.83|3359.83|3369.46|3361.46|3367.57|3359.57|33
1620120680000|2021-05-04 09:31:20|3367.91|3359.91|3368.6|3360.6|3369.23|3361.23|3367.3|3359.3|31
1620120690000|2021-05-04 09:31:30|3368.61|3360.61|3367.7|3359.7|3369.05|3361.05|3367.34|3359.34|39
1620120700000|2021-05-04 09:31:40|3367.73|3359.73|3366.19|3358.19|3367.73|3359.73|3365.9|3357.9|30
1620120710000|2021-05-04 09:31:50|3366.18|3358.18|3367.83|3359.83|3368.38|3360.38|3366.13|3358.13|34
1620120720000|2021-05-04 09:32:00|3367.82|3359.82|3366.83|3358.83|3367.86|3359.86|3366.83|3358.83|28
1620120730000|2021-05-04 09:32:10|3366.04|3358.04|3360.05|3352.05|3366.04|3358.04|3360.05|3352.05|34
1620120740000|2021-05-04 09:32:20|3359.52|3351.52|3361.18|3353.18|3361.83|3353.83|3359.52|3351.52|36
1620120750000|2021-05-04 09:32:30|3361.14|3353.14|3362.05|3354.05|3362.05|3354.05|3359.81|3351.81|36
1620120760000|2021-05-04 09:32:40|3362.09|3354.09|3361.45|3353.45|3362.33|3354.33|3360.4|3352.4|38
1620120770000|2021-05-04 09:32:50|3361.5|3353.5|3361.79|3353.79|3362.35|3354.35|3361.09|3353.09|33
1620120780000|2021-05-04 09:33:00|3361.74|3353.74|3364.65|3356.65|3365.27|3357.27|3361.74|3353.74|38
1620120790000|2021-05-04 09:33:10|3364.67|3356.67|3365.28|3357.28|3365.28|3357.28|3363.4|3355.4|37
1620120800000|2021-05-04 09:33:20|3365.37|3357.37|3366.14|3358.14|3367.96|3359.96|3365.37|3357.37|33
1620120810000|2021-05-04 09:33:30|3365.98|3357.98|3366.43|3358.43|3366.43|3358.43|3365.88|3357.88|34
1620120820000|2021-05-04 09:33:40|3366.37|3358.37|3366.33|3358.33|3366.41|3358.41|3366.27|3358.27|28
1620120830000|2021-05-04 09:33:50|3366.31|3358.31|3363.52|3355.52|3366.35|3358.35|3363.52|3355.52|31
1620120840000|2021-05-04 09:34:00|3363.66|3355.66|3364.31|3356.31|3364.4|3356.4|3363.66|3355.66|32
1620120850000|2021-05-04 09:34:10|3364.35|3356.35|3367.27|3359.27|3367.48|3359.48|3364.35|3356.35|34
1620120860000|2021-05-04 09:34:20|3367.28|3359.28|3364.85|3356.85|3367.44|3359.44|3364.84|3356.84|33
1620120870000|2021-05-04 09:34:30|3364.83|3356.83|3364.06|3356.06|3365.56|3357.56|3363.94|3355.94|29
1620120880000|2021-05-04 09:34:40|3364.05|3356.05|3364.05|3356.05|3364.74|3356.74|3363.46|3355.46|35
1620120890000|2021-05-04 09:34:50|3364.02|3356.02|3364.37|3356.37|3364.38|3356.38|3364.02|3356.02|30
1620120900000|2021-05-04 09:35:00|3364.44|3356.44|3364.27|3356.27|3364.44|3356.44|3363.71|3355.71|28
1620120910000|2021-05-04 09:35:10|3364.29|3356.29|3363.18|3355.18|3364.29|3356.29|3362.3|3354.3|27
1620120920000|2021-05-04 09:35:20|3363.29|3355.29|3363.31|3355.31|3364.18|3356.18|3363.14|3355.14|32
1620120930000|2021-05-04 09:35:30|3363.33|3355.33|3358.92|3350.92|3363.44|3355.44|3358.81|3350.81|35
1620120940000|2021-05-04 09:35:40|3358.91|3350.91|3360.29|3352.29|3360.55|3352.55|3358.89|3350.89|38
1620120950000|2021-05-04 09:35:50|3360.26|3352.26|3359.85|3351.85|3360.35|3352.35|3359.7|3351.7|26
1620120960000|2021-05-04 09:36:00|3359.82|3351.82|3361.19|3353.19|3361.59|3353.59|3359.82|3351.82|33
1620120970000|2021-05-04 09:36:10|3361.27|3353.27|3359.69|3351.69|3361.35|3353.35|3359.69|3351.69|14
1620120980000|2021-05-04 09:36:20|3359.8|3351.8|3364.73|3356.73|3365.18|3357.18|3359.31|3351.31|36
1620120990000|2021-05-04 09:36:30|3364.6|3356.6|3364.38|3356.38|3364.98|3356.98|3364.3|3356.3|24
1620121000000|2021-05-04 09:36:40|3364.4|3356.4|3364.45|3356.45|3364.45|3356.45|3363.14|3355.14|25
1620121010000|2021-05-04 09:36:50|3364.47|3356.47|3364.33|3356.33|3364.88|3356.88|3363.97|3355.97|22
1620121020000|2021-05-04 09:37:00|3364.37|3356.37|3363.19|3355.19|3364.37|3356.37|3363.06|3355.06|21
1620121030000|2021-05-04 09:37:10|3363.43|3355.43|3363.83|3355.83|3363.83|3355.83|3362.99|3354.99|21
1620121040000|2021-05-04 09:37:20|3363.89|3355.89|3363.62|3355.62|3363.92|3355.92|3363.38|3355.38|23
1620121050000|2021-05-04 09:37:30|3363.56|3355.56|3362.28|3354.28|3363.85|3355.85|3362.28|3354.28|25
1620121060000|2021-05-04 09:37:40|3361.59|3353.59|3361.65|3353.65|3362.05|3354.05|3360.32|3352.32|31
1620121070000|2021-05-04 09:37:50|3361.6|3353.6|3359.52|3351.52|3361.6|3353.6|3359.51|3351.51|25
1620121080000|2021-05-04 09:38:00|3359.55|3351.55|3358.56|3350.56|3360.84|3352.84|3358.56|3350.56|33
1620121090000|2021-05-04 09:38:10|3358.5|3350.5|3356.62|3348.62|3358.53|3350.53|3356.38|3348.38|29
1620121100000|2021-05-04 09:38:20|3356.64|3348.64|3359.04|3351.04|3359.36|3351.36|3356.58|3348.58|24
1620121110000|2021-05-04 09:38:30|3359.06|3351.06|3359.41|3351.41|3359.42|3351.42|3359.06|3351.06|12
1620121120000|2021-05-04 09:38:40|3358.41|3350.41|3357.05|3349.05|3358.41|3350.41|3357.05|3349.05|23
1620121130000|2021-05-04 09:38:50|3356.96|3348.96|3357.22|3349.22|3357.22|3349.22|3356.94|3348.94|10
1620121140000|2021-05-04 09:39:00|3357.21|3349.21|3356.83|3348.83|3357.21|3349.21|3356.35|3348.35|18
1620121150000|2021-05-04 09:39:10|3356.54|3348.54|3355.48|3347.48|3356.54|3348.54|3355.36|3347.36|17
1620121160000|2021-05-04 09:39:20|3355.44|3347.44|3352.42|3344.42|3355.44|3347.44|3351.6|3343.6|31
1620121170000|2021-05-04 09:39:30|3352.34|3344.34|3353.86|3345.86|3354.28|3346.28|3352.28|3344.28|29
1620121180000|2021-05-04 09:39:40|3352.97|3344.97|3353.29|3345.29|3353.29|3345.29|3352.79|3344.79|15
1620121190000|2021-05-04 09:39:50|3353.28|3345.28|3355.44|3347.44|3355.98|3347.98|3353.28|3345.28|32
1620121200000|2021-05-04 09:40:00|3355.89|3347.89|3352.77|3344.77|3355.89|3347.89|3352.58|3344.58|26
1620121210000|2021-05-04 09:40:10|3353.32|3345.32|3352.44|3344.44|3353.48|3345.48|3352.25|3344.25|14
1620121220000|2021-05-04 09:40:20|3352.97|3344.97|3355.4|3347.4|3355.52|3347.52|3352.97|3344.97|27
1620121230000|2021-05-04 09:40:30|3355.99|3347.99|3355.67|3347.67|3356.07|3348.07|3355.44|3347.44|13
1620121240000|2021-05-04 09:40:40|3355.48|3347.48|3358.12|3350.12|3358.12|3350.12|3355.48|3347.48|22
1620121250000|2021-05-04 09:40:50|3357.92|3349.92|3358.24|3350.24|3358.24|3350.24|3356.83|3348.83|24
1620121260000|2021-05-04 09:41:00|3358.27|3350.27|3361.72|3353.72|3361.73|3353.73|3358.23|3350.23|30
1620121270000|2021-05-04 09:41:10|3361.73|3353.73|3359.96|3351.96|3361.75|3353.75|3359.75|3351.75|29
1620121280000|2021-05-04 09:41:20|3359.84|3351.84|3360.6|3352.6|3360.6|3352.6|3358.4|3350.4|27
1620121290000|2021-05-04 09:41:30|3360.84|3352.84|3360.92|3352.92|3361.33|3353.33|3360.81|3352.81|22
1620121300000|2021-05-04 09:41:40|3361.07|3353.07|3361.72|3353.72|3361.72|3353.72|3360.91|3352.91|15
1620121310000|2021-05-04 09:41:50|3361.66|3353.66|3363.05|3355.05|3363.05|3355.05|3360.86|3352.86|27
1620121320000|2021-05-04 09:42:00|3363.17|3355.17|3365.9|3357.9|3366.05|3358.05|3363.12|3355.12|30
1620121330000|2021-05-04 09:42:10|3365.97|3357.97|3367.1|3359.1|3367.1|3359.1|3365.97|3357.97|23
1620121340000|2021-05-04 09:42:20|3366.99|3358.99|3368.2|3360.2|3368.36|3360.36|3366.47|3358.47|20
1620121350000|2021-05-04 09:42:30|3368.18|3360.18|3367.5|3359.5|3368.6|3360.6|3367.5|3359.5|22
1620121360000|2021-05-04 09:42:40|3367.23|3359.23|3366.84|3358.84|3367.94|3359.94|3366.84|3358.84|30
1620121370000|2021-05-04 09:42:50|3367.15|3359.15|3368.01|3360.01|3368.48|3360.48|3366.62|3358.62|37
1620121380000|2021-05-04 09:43:00|3367.88|3359.88|3368.96|3360.96|3368.96|3360.96|3367.87|3359.87|23
1620121390000|2021-05-04 09:43:10|3368.81|3360.81|3368.94|3360.94|3369.22|3361.22|3368.52|3360.52|20
1620121400000|2021-05-04 09:43:20|3368.85|3360.85|3365.78|3357.78|3368.85|3360.85|3365.76|3357.76|30
1620121410000|2021-05-04 09:43:30|3365.76|3357.76|3362.24|3354.24|3365.76|3357.76|3361.4|3353.4|34
1620121420000|2021-05-04 09:43:40|3362.07|3354.07|3362.97|3354.97|3364.13|3356.13|3362.07|3354.07|29
1620121430000|2021-05-04 09:43:50|3363.12|3355.12|3362.1|3354.1|3363.12|3355.12|3362.1|3354.1|10
1620121440000|2021-05-04 09:44:00|3362.04|3354.04|3361.99|3353.99|3362.21|3354.21|3361.79|3353.79|16
1620121450000|2021-05-04 09:44:10|3361.58|3353.58|3361.9|3353.9|3362.39|3354.39|3361.58|3353.58|18
1620121460000|2021-05-04 09:44:20|3361.91|3353.91|3359.53|3351.53|3361.91|3353.91|3359.53|3351.53|12
1620121470000|2021-05-04 09:44:30|3359.59|3351.59|3359.92|3351.92|3360.76|3352.76|3359.56|3351.56|28
1620121480000|2021-05-04 09:44:40|3359.79|3351.79|3358.79|3350.79|3359.79|3351.79|3358.79|3350.79|25
1620121490000|2021-05-04 09:44:50|3358.73|3350.73|3357.18|3349.18|3359.11|3351.11|3357.18|3349.18|27
1620121500000|2021-05-04 09:45:00|3356.93|3348.93|3354.32|3346.32|3356.93|3348.93|3354.06|3346.06|26
1620121510000|2021-05-04 09:45:10|3354.08|3346.08|3356.66|3348.66|3356.66|3348.66|3354.08|3346.08|29
1620121520000|2021-05-04 09:45:20|3356.71|3348.71|3358.37|3350.37|3358.52|3350.52|3356.71|3348.71|21
1620121530000|2021-05-04 09:45:30|3358.38|3350.38|3359.07|3351.07|3359.81|3351.81|3358.1|3350.1|32
1620121540000|2021-05-04 09:45:40|3359.08|3351.08|3358.67|3350.67|3359.3|3351.3|3358.65|3350.65|22
1620121550000|2021-05-04 09:45:50|3358.62|3350.62|3359.82|3351.82|3360.36|3352.36|3358.46|3350.46|20
1620121560000|2021-05-04 09:46:00|3359.84|3351.84|3361.98|3353.98|3362.03|3354.03|3359.84|3351.84|24
1620121570000|2021-05-04 09:46:10|3361.94|3353.94|3360.66|3352.66|3362.53|3354.53|3360.21|3352.21|35
1620121580000|2021-05-04 09:46:20|3360.8|3352.8|3362.42|3354.42|3362.46|3354.46|3360.8|3352.8|28
1620121590000|2021-05-04 09:46:30|3362.41|3354.41|3362.13|3354.13|3362.42|3354.42|3360.88|3352.88|31
1620121600000|2021-05-04 09:46:40|3362.22|3354.22|3361.59|3353.59|3362.93|3354.93|3361.59|3353.59|36
1620121610000|2021-05-04 09:46:50|3361.79|3353.79|3362.48|3354.48|3363.58|3355.58|3361.79|3353.79|34
1620121620000|2021-05-04 09:47:00|3362.47|3354.47|3361.96|3353.96|3362.73|3354.73|3361.96|3353.96|26
1620121630000|2021-05-04 09:47:10|3361.98|3353.98|3361.71|3353.71|3362.03|3354.03|3361.58|3353.58|29
1620121640000|2021-05-04 09:47:20|3361.78|3353.78|3362.4|3354.4|3363.11|3355.11|3361.78|3353.78|24
1620121650000|2021-05-04 09:47:30|3362.41|3354.41|3360.67|3352.67|3362.41|3354.41|3360.67|3352.67|30
1620121660000|2021-05-04 09:47:40|3360.72|3352.72|3360.62|3352.62|3360.89|3352.89|3360.11|3352.11|26
1620121670000|2021-05-04 09:47:50|3360.72|3352.72|3359.14|3351.14|3360.98|3352.98|3359.14|3351.14|27
1620121680000|2021-05-04 09:48:00|3359.06|3351.06|3359.67|3351.67|3359.68|3351.68|3359.06|3351.06|25
1620121690000|2021-05-04 09:48:10|3359.65|3351.65|3360.09|3352.09|3360.09|3352.09|3358.86|3350.86|29
1620121700000|2021-05-04 09:48:20|3360.11|3352.11|3359.25|3351.25|3361.1|3353.1|3359.25|3351.25|37
1620121710000|2021-05-04 09:48:30|3359.15|3351.15|3358.93|3350.93|3359.17|3351.17|3358.86|3350.86|27
1620121720000|2021-05-04 09:48:40|3358.97|3350.97|3357.59|3349.59|3359.23|3351.23|3357.39|3349.39|30
1620121730000|2021-05-04 09:48:50|3357.64|3349.64|3358.41|3350.41|3358.94|3350.94|3357.64|3349.64|32
1620121740000|2021-05-04 09:49:00|3358.4|3350.4|3358.47|3350.47|3358.66|3350.66|3358.26|3350.26|23
1620121750000|2021-05-04 09:49:10|3358.27|3350.27|3360.45|3352.45|3360.45|3352.45|3358.19|3350.19|31
1620121760000|2021-05-04 09:49:20|3360.43|3352.43|3359.65|3351.65|3360.43|3352.43|3359.44|3351.44|28
1620121770000|2021-05-04 09:49:30|3359.44|3351.44|3360|3352|3360|3352|3359.21|3351.21|28
1620121780000|2021-05-04 09:49:40|3359.93|3351.93|3361.65|3353.65|3362.41|3354.41|3359.93|3351.93|31
1620121790000|2021-05-04 09:49:50|3361.61|3353.61|3360.48|3352.48|3361.92|3353.92|3360.48|3352.48|24
1620121800000|2021-05-04 09:50:00|3360.46|3352.46|3362.34|3354.34|3362.34|3354.34|3360.29|3352.29|37
1620121810000|2021-05-04 09:50:10|3362.29|3354.29|3361.35|3353.35|3362.44|3354.44|3361.24|3353.24|27
1620121820000|2021-05-04 09:50:20|3361.52|3353.52|3361.48|3353.48|3361.96|3353.96|3361.48|3353.48|33
1620121830000|2021-05-04 09:50:30|3361.56|3353.56|3361.46|3353.46|3361.67|3353.67|3361.41|3353.41|30
1620121840000|2021-05-04 09:50:40|3361.45|3353.45|3361.34|3353.34|3361.49|3353.49|3361.3|3353.3|17
1620121850000|2021-05-04 09:50:50|3361.33|3353.33|3361.36|3353.36|3361.66|3353.66|3361.33|3353.33|19
1620121860000|2021-05-04 09:51:00|3361.32|3353.32|3360.03|3352.03|3361.48|3353.48|3360.03|3352.03|23
1620121870000|2021-05-04 09:51:10|3359.85|3351.85|3358.16|3350.16|3359.85|3351.85|3357.76|3349.76|29
1620121880000|2021-05-04 09:51:20|3358.15|3350.15|3356.85|3348.85|3359.48|3351.48|3356.84|3348.84|39
1620121890000|2021-05-04 09:51:30|3356.87|3348.87|3356.82|3348.82|3357.54|3349.54|3356.41|3348.41|33
1620121900000|2021-05-04 09:51:40|3356.9|3348.9|3356.34|3348.34|3356.9|3348.9|3356.2|3348.2|24
1620121910000|2021-05-04 09:51:50|3356.38|3348.38|3357.44|3349.44|3357.56|3349.56|3356.32|3348.32|20
1620121920000|2021-05-04 09:52:00|3357.46|3349.46|3356.87|3348.87|3357.55|3349.55|3356.72|3348.72|30
1620121930000|2021-05-04 09:52:10|3356.86|3348.86|3356.88|3348.88|3357.53|3349.53|3356.79|3348.79|33
1620121940000|2021-05-04 09:52:20|3356.92|3348.92|3357.72|3349.72|3357.72|3349.72|3356.92|3348.92|24
1620121950000|2021-05-04 09:52:30|3357.81|3349.81|3357.54|3349.54|3357.88|3349.88|3357.49|3349.49|22
1620121960000|2021-05-04 09:52:40|3357.45|3349.45|3357.8|3349.8|3357.8|3349.8|3357.3|3349.3|24
1620121970000|2021-05-04 09:52:50|3357.77|3349.77|3357.07|3349.07|3357.78|3349.78|3357.07|3349.07|28
1620121980000|2021-05-04 09:53:00|3357.1|3349.1|3359.67|3351.67|3359.7|3351.7|3357.1|3349.1|32
1620121990000|2021-05-04 09:53:10|3359.72|3351.72|3359.9|3351.9|3359.99|3351.99|3359.58|3351.58|26
1620122000000|2021-05-04 09:53:20|3360.01|3352.01|3359.23|3351.23|3360.2|3352.2|3359.23|3351.23|27
1620122010000|2021-05-04 09:53:30|3359.33|3351.33|3358.33|3350.33|3359.33|3351.33|3358.25|3350.25|30
1620122020000|2021-05-04 09:53:40|3358.39|3350.39|3358.28|3350.28|3358.7|3350.7|3358.12|3350.12|27
1620122030000|2021-05-04 09:53:50|3358.29|3350.29|3358.73|3350.73|3359.35|3351.35|3358.29|3350.29|28
1620122040000|2021-05-04 09:54:00|3358.76|3350.76|3357.6|3349.6|3359.09|3351.09|3357.45|3349.45|34
1620122050000|2021-05-04 09:54:10|3357.4|3349.4|3356.63|3348.63|3357.7|3349.7|3356.63|3348.63|29
1620122060000|2021-05-04 09:54:20|3356.7|3348.7|3358.78|3350.78|3359|3351|3356.7|3348.7|32
1620122070000|2021-05-04 09:54:30|3358.92|3350.92|3358.68|3350.68|3359.6|3351.6|3358.68|3350.68|29
1620122080000|2021-05-04 09:54:40|3358.46|3350.46|3357.5|3349.5|3358.46|3350.46|3357.34|3349.34|29
1620122090000|2021-05-04 09:54:50|3357.52|3349.52|3358.09|3350.09|3358.31|3350.31|3357.51|3349.51|19
1620122100000|2021-05-04 09:55:00|3358.66|3350.66|3357.07|3349.07|3358.89|3350.89|3357.07|3349.07|29
1620122110000|2021-05-04 09:55:10|3357|3349|3355.53|3347.53|3357|3349|3354.68|3346.68|37
1620122120000|2021-05-04 09:55:20|3355.59|3347.59|3354.84|3346.84|3355.75|3347.75|3354.63|3346.63|38
1620122130000|2021-05-04 09:55:30|3354.87|3346.87|3354.76|3346.76|3354.96|3346.96|3354.71|3346.71|26
1620122140000|2021-05-04 09:55:40|3354.68|3346.68|3354.19|3346.19|3354.68|3346.68|3354.1|3346.1|26
1620122150000|2021-05-04 09:55:50|3354.18|3346.18|3355.26|3347.26|3355.31|3347.31|3353.86|3345.86|27
1620122160000|2021-05-04 09:56:00|3355.2|3347.2|3352.32|3344.32|3355.21|3347.21|3352.26|3344.26|36
1620122170000|2021-05-04 09:56:10|3352.33|3344.33|3351.34|3343.34|3352.33|3344.33|3351.34|3343.34|31
1620122180000|2021-05-04 09:56:20|3351.39|3343.39|3348.65|3340.65|3351.39|3343.39|3348.65|3340.65|37
1620122190000|2021-05-04 09:56:30|3348.53|3340.53|3343.21|3335.21|3348.53|3340.53|3343.21|3335.21|38
1620122200000|2021-05-04 09:56:40|3343.23|3335.23|3335.68|3327.68|3343.23|3335.23|3334.29|3326.29|39
1620122210000|2021-05-04 09:56:50|3335.76|3327.76|3339.13|3331.13|3339.96|3331.96|3335.76|3327.76|39
1620122220000|2021-05-04 09:57:00|3338.58|3330.58|3339.75|3331.75|3340.01|3332.01|3337.73|3329.73|36
1620122230000|2021-05-04 09:57:10|3339.81|3331.81|3340.9|3332.9|3340.9|3332.9|3339.8|3331.8|35
1620122240000|2021-05-04 09:57:20|3340.85|3332.85|3342.87|3334.87|3342.94|3334.94|3340.85|3332.85|38
1620122250000|2021-05-04 09:57:30|3342.85|3334.85|3343.83|3335.83|3344.7|3336.7|3342.7|3334.7|34
1620122260000|2021-05-04 09:57:40|3344.21|3336.21|3344.13|3336.13|3344.21|3336.21|3343.08|3335.08|31
1620122270000|2021-05-04 09:57:50|3343.88|3335.88|3343.57|3335.57|3347.06|3339.06|3343.38|3335.38|36
1620122280000|2021-05-04 09:58:00|3343.56|3335.56|3342.06|3334.06|3343.59|3335.59|3342.01|3334.01|34
1620122290000|2021-05-04 09:58:10|3342.08|3334.08|3345.03|3337.03|3345.03|3337.03|3342.08|3334.08|35
1620122300000|2021-05-04 09:58:20|3344.86|3336.86|3345.36|3337.36|3345.36|3337.36|3344.85|3336.85|26
1620122310000|2021-05-04 09:58:30|3345.37|3337.37|3345.11|3337.11|3345.37|3337.37|3344.83|3336.83|31
1620122320000|2021-05-04 09:58:40|3345.1|3337.1|3345.16|3337.16|3345.16|3337.16|3344.59|3336.59|24
1620122330000|2021-05-04 09:58:50|3345.33|3337.33|3345.99|3337.99|3346.35|3338.35|3345.33|3337.33|32
1620122340000|2021-05-04 09:59:00|3345.95|3337.95|3344.9|3336.9|3346.29|3338.29|3344.9|3336.9|32
1620122350000|2021-05-04 09:59:10|3344.89|3336.89|3344.11|3336.11|3344.9|3336.9|3343.79|3335.79|31
1620122360000|2021-05-04 09:59:20|3344.19|3336.19|3345.23|3337.23|3345.23|3337.23|3344.15|3336.15|19
1620122370000|2021-05-04 09:59:30|3345.24|3337.24|3344.36|3336.36|3345.37|3337.37|3344.16|3336.16|23
1620122380000|2021-05-04 09:59:40|3344.39|3336.39|3343.66|3335.66|3344.4|3336.4|3343.66|3335.66|27
1620122390000|2021-05-04 09:59:50|3343.79|3335.79|3342.09|3334.09|3344.14|3336.14|3341.22|3333.22|36
1620122400000|2021-05-04 10:00:00|3342.1|3334.1|3341.66|3333.66|3342.42|3334.42|3341.6|3333.6|31
1620122410000|2021-05-04 10:00:10|3341.69|3333.69|3343.66|3335.66|3343.66|3335.66|3341.62|3333.62|27
1620122420000|2021-05-04 10:00:20|3343.67|3335.67|3346.25|3338.25|3346.47|3338.47|3343.67|3335.67|34
1620122430000|2021-05-04 10:00:30|3346.33|3338.33|3348.01|3340.01|3348.04|3340.04|3346.33|3338.33|34
1620122440000|2021-05-04 10:00:40|3347.98|3339.98|3347.34|3339.34|3347.98|3339.98|3347.34|3339.34|27
1620122450000|2021-05-04 10:00:50|3347.35|3339.35|3347.62|3339.62|3348.53|3340.53|3347.35|3339.35|21
1620122460000|2021-05-04 10:01:00|3347.58|3339.58|3347.59|3339.59|3347.61|3339.61|3346.83|3338.83|27
1620122470000|2021-05-04 10:01:10|3347.58|3339.58|3347.84|3339.84|3347.87|3339.87|3347.54|3339.54|17
1620122480000|2021-05-04 10:01:20|3347.83|3339.83|3349.03|3341.03|3349.03|3341.03|3347.81|3339.81|20
1620122490000|2021-05-04 10:01:30|3349.31|3341.31|3349.48|3341.48|3349.54|3341.54|3349.16|3341.16|18
1620122500000|2021-05-04 10:01:40|3349.52|3341.52|3349.91|3341.91|3349.91|3341.91|3348.7|3340.7|28
1620122510000|2021-05-04 10:01:50|3349.93|3341.93|3349.93|3341.93|3349.95|3341.95|3349.77|3341.77|17
1620122520000|2021-05-04 10:02:00|3349.92|3341.92|3349.15|3341.15|3349.92|3341.92|3349.15|3341.15|27
1620122530000|2021-05-04 10:02:10|3349.14|3341.14|3346.59|3338.59|3349.16|3341.16|3346.59|3338.59|29
1620122540000|2021-05-04 10:02:20|3346.58|3338.58|3345.49|3337.49|3346.58|3338.58|3345.31|3337.31|25
1620122550000|2021-05-04 10:02:30|3345.56|3337.56|3345.46|3337.46|3346.04|3338.04|3345.39|3337.39|30
1620122560000|2021-05-04 10:02:40|3345.61|3337.61|3349.85|3341.85|3349.85|3341.85|3345.61|3337.61|30
1620122570000|2021-05-04 10:02:50|3349.93|3341.93|3348.51|3340.51|3350.06|3342.06|3348.51|3340.51|30
1620122580000|2021-05-04 10:03:00|3348.43|3340.43|3346.27|3338.27|3348.45|3340.45|3346.27|3338.27|30
1620122590000|2021-05-04 10:03:10|3346.26|3338.26|3347.08|3339.08|3347.08|3339.08|3345.91|3337.91|23
1620122600000|2021-05-04 10:03:20|3347.29|3339.29|3347.5|3339.5|3347.83|3339.83|3347.04|3339.04|31
1620122610000|2021-05-04 10:03:30|3347.48|3339.48|3347.88|3339.88|3347.99|3339.99|3347.48|3339.48|16
1620122620000|2021-05-04 10:03:40|3347.92|3339.92|3348.57|3340.57|3348.57|3340.57|3347.88|3339.88|27
1620122630000|2021-05-04 10:03:50|3348.46|3340.46|3348.56|3340.56|3348.59|3340.59|3348.4|3340.4|21
1620122640000|2021-05-04 10:04:00|3348.52|3340.52|3350.41|3342.41|3350.69|3342.69|3348.52|3340.52|31
1620122650000|2021-05-04 10:04:10|3350.62|3342.62|3348.25|3340.25|3350.64|3342.64|3348.21|3340.21|29
1620122660000|2021-05-04 10:04:20|3348.24|3340.24|3348.07|3340.07|3348.25|3340.25|3347.83|3339.83|29
1620122670000|2021-05-04 10:04:30|3348.13|3340.13|3347.31|3339.31|3348.13|3340.13|3347.25|3339.25|28
1620122680000|2021-05-04 10:04:40|3347.3|3339.3|3349.62|3341.62|3350.06|3342.06|3347.3|3339.3|33
1620122690000|2021-05-04 10:04:50|3349.59|3341.59|3351.56|3343.56|3351.56|3343.56|3349.32|3341.32|33
1620122700000|2021-05-04 10:05:00|3351.68|3343.68|3352.68|3344.68|3352.97|3344.97|3351.62|3343.62|27
1620122710000|2021-05-04 10:05:10|3352.65|3344.65|3350.12|3342.12|3353.01|3345.01|3350.07|3342.07|34
1620122720000|2021-05-04 10:05:20|3350.09|3342.09|3350.27|3342.27|3350.89|3342.89|3350.05|3342.05|27
1620122730000|2021-05-04 10:05:30|3350.31|3342.31|3350.26|3342.26|3351.81|3343.81|3350.26|3342.26|24
1620122740000|2021-05-04 10:05:40|3350.36|3342.36|3351.2|3343.2|3351.2|3343.2|3350.36|3342.36|27
1620122750000|2021-05-04 10:05:50|3351.22|3343.22|3351.24|3343.24|3351.54|3343.54|3351.22|3343.22|21
1620122760000|2021-05-04 10:06:00|3351.21|3343.21|3353.47|3345.47|3353.51|3345.51|3351|3343|27
1620122770000|2021-05-04 10:06:10|3353.35|3345.35|3352.92|3344.92|3353.55|3345.55|3352.22|3344.22|23
1620122780000|2021-05-04 10:06:20|3352.9|3344.9|3352.92|3344.92|3353.05|3345.05|3352.81|3344.81|23
1620122790000|2021-05-04 10:06:30|3352.94|3344.94|3354.45|3346.45|3354.45|3346.45|3352.85|3344.85|36
1620122800000|2021-05-04 10:06:40|3353.9|3345.9|3355.93|3347.93|3355.93|3347.93|3353.9|3345.9|25
1620122810000|2021-05-04 10:06:50|3355.92|3347.92|3353.95|3345.95|3355.92|3347.92|3353.95|3345.95|31
1620122820000|2021-05-04 10:07:00|3353.97|3345.97|3355.99|3347.99|3355.99|3347.99|3353.97|3345.97|31
1620122830000|2021-05-04 10:07:10|3356|3348|3357.33|3349.33|3357.33|3349.33|3355.92|3347.92|25
1620122840000|2021-05-04 10:07:20|3357.37|3349.37|3357.77|3349.77|3358.29|3350.29|3357.17|3349.17|32
1620122850000|2021-05-04 10:07:30|3357.48|3349.48|3357.66|3349.66|3358.33|3350.33|3357.43|3349.43|26
1620122860000|2021-05-04 10:07:40|3357.65|3349.65|3357.77|3349.77|3359.32|3351.32|3357.64|3349.64|32
1620122870000|2021-05-04 10:07:50|3357.8|3349.8|3359.4|3351.4|3359.59|3351.59|3357.43|3349.43|30
1620122880000|2021-05-04 10:08:00|3359.39|3351.39|3359.34|3351.34|3359.51|3351.51|3358.75|3350.75|30
1620122890000|2021-05-04 10:08:10|3359.25|3351.25|3359.14|3351.14|3359.33|3351.33|3359|3351|30
1620122900000|2021-05-04 10:08:20|3359.15|3351.15|3358.39|3350.39|3359.46|3351.46|3358.36|3350.36|25
1620122910000|2021-05-04 10:08:30|3358.26|3350.26|3360.04|3352.04|3360.15|3352.15|3357.91|3349.91|30
1620122920000|2021-05-04 10:08:40|3359.79|3351.79|3357.95|3349.95|3359.87|3351.87|3357.71|3349.71|40
1620122930000|2021-05-04 10:08:50|3358.02|3350.02|3358.38|3350.38|3359.56|3351.56|3358.02|3350.02|35
1620122940000|2021-05-04 10:09:00|3358.43|3350.43|3359.68|3351.68|3359.72|3351.72|3358.31|3350.31|35
1620122950000|2021-05-04 10:09:10|3359.69|3351.69|3359.64|3351.64|3360.08|3352.08|3359.07|3351.07|33
1620122960000|2021-05-04 10:09:20|3359.75|3351.75|3360.12|3352.12|3360.3|3352.3|3359.75|3351.75|32
1620122970000|2021-05-04 10:09:30|3360.16|3352.16|3360.08|3352.08|3360.4|3352.4|3359.77|3351.77|29
1620122980000|2021-05-04 10:09:40|3360.04|3352.04|3360.61|3352.61|3360.61|3352.61|3359.88|3351.88|24
1620122990000|2021-05-04 10:09:50|3360.73|3352.73|3362.86|3354.86|3362.86|3354.86|3360.73|3352.73|30
1620123000000|2021-05-04 10:10:00|3362.8|3354.8|3363.11|3355.11|3363.11|3355.11|3362.16|3354.16|26
1620123010000|2021-05-04 10:10:10|3363.21|3355.21|3364.92|3356.92|3364.99|3356.99|3363.21|3355.21|24
1620123020000|2021-05-04 10:10:20|3364.75|3356.75|3364.27|3356.27|3364.82|3356.82|3364.02|3356.02|24
1620123030000|2021-05-04 10:10:30|3364.26|3356.26|3364.29|3356.29|3364.72|3356.72|3364.21|3356.21|29
1620123040000|2021-05-04 10:10:40|3364.25|3356.25|3363.26|3355.26|3364.72|3356.72|3363.26|3355.26|21
1620123050000|2021-05-04 10:10:50|3363.38|3355.38|3363.58|3355.58|3364.19|3356.19|3362.94|3354.94|30
1620123060000|2021-05-04 10:11:00|3363.57|3355.57|3364.12|3356.12|3364.12|3356.12|3363.57|3355.57|29
1620123070000|2021-05-04 10:11:10|3364.14|3356.14|3363.84|3355.84|3364.14|3356.14|3363.76|3355.76|28
1620123080000|2021-05-04 10:11:20|3363.86|3355.86|3363.7|3355.7|3363.93|3355.93|3363.62|3355.62|28
1620123090000|2021-05-04 10:11:30|3363.74|3355.74|3366.22|3358.22|3366.22|3358.22|3363.74|3355.74|32
1620123100000|2021-05-04 10:11:40|3366.23|3358.23|3366.28|3358.28|3366.48|3358.48|3365.19|3357.19|29
1620123110000|2021-05-04 10:11:50|3366.32|3358.32|3367.4|3359.4|3367.4|3359.4|3366.32|3358.32|37
1620123120000|2021-05-04 10:12:00|3367.36|3359.36|3369.79|3361.79|3369.8|3361.8|3367.36|3359.36|34
1620123130000|2021-05-04 10:12:10|3369.89|3361.89|3371.01|3363.01|3371.08|3363.08|3369.5|3361.5|32
1620123140000|2021-05-04 10:12:20|3371.17|3363.17|3370.45|3362.45|3371.32|3363.32|3370.39|3362.39|33
1620123150000|2021-05-04 10:12:30|3370.46|3362.46|3370.85|3362.85|3371.41|3363.41|3370.46|3362.46|33
1620123160000|2021-05-04 10:12:40|3370.91|3362.91|3371.92|3363.92|3371.92|3363.92|3370.8|3362.8|33
1620123170000|2021-05-04 10:12:50|3371.94|3363.94|3371.89|3363.89|3371.94|3363.94|3370.88|3362.88|36
1620123180000|2021-05-04 10:13:00|3371.84|3363.84|3369.47|3361.47|3372.79|3364.79|3369.41|3361.41|33
1620123190000|2021-05-04 10:13:10|3369.39|3361.39|3371.17|3363.17|3371.31|3363.31|3367.13|3359.13|37
1620123200000|2021-05-04 10:13:20|3371.16|3363.16|3369.97|3361.97|3371.7|3363.7|3369.61|3361.61|36
1620123210000|2021-05-04 10:13:30|3369.99|3361.99|3369.33|3361.33|3370.15|3362.15|3368.4|3360.4|39
1620123220000|2021-05-04 10:13:40|3369.34|3361.34|3370.11|3362.11|3371.76|3363.76|3369.25|3361.25|34
1620123230000|2021-05-04 10:13:50|3370.19|3362.19|3371.35|3363.35|3371.43|3363.43|3370.11|3362.11|38
1620123240000|2021-05-04 10:14:00|3371.27|3363.27|3371.32|3363.32|3371.32|3363.32|3370.29|3362.29|36
1620123250000|2021-05-04 10:14:10|3371.3|3363.3|3374.58|3366.58|3374.96|3366.96|3371.3|3363.3|36
1620123260000|2021-05-04 10:14:20|3374.56|3366.56|3376.23|3368.23|3376.23|3368.23|3373.59|3365.59|35
1620123270000|2021-05-04 10:14:30|3375.95|3367.95|3375.22|3367.22|3375.99|3367.99|3375.22|3367.22|39
1620123280000|2021-05-04 10:14:40|3375.2|3367.2|3375.21|3367.21|3375.71|3367.71|3373.8|3365.8|37
1620123290000|2021-05-04 10:14:50|3375.26|3367.26|3376.15|3368.15|3376.9|3368.9|3375.23|3367.23|31
1620123300000|2021-05-04 10:15:00|3376.23|3368.23|3378.35|3370.35|3378.35|3370.35|3376.22|3368.22|27
1620123310000|2021-05-04 10:15:10|3378.39|3370.39|3381.18|3373.18|3381.84|3373.84|3378.39|3370.39|37
1620123320000|2021-05-04 10:15:20|3381.16|3373.16|3379.3|3371.3|3381.68|3373.68|3379.3|3371.3|36
1620123330000|2021-05-04 10:15:30|3379.02|3371.02|3379.49|3371.49|3380.18|3372.18|3378.46|3370.46|35
1620123340000|2021-05-04 10:15:40|3379.48|3371.48|3380.42|3372.42|3380.42|3372.42|3379.24|3371.24|35
1620123350000|2021-05-04 10:15:50|3380.31|3372.31|3381.28|3373.28|3381.44|3373.44|3380.31|3372.31|37
1620123360000|2021-05-04 10:16:00|3381.19|3373.19|3379.37|3371.37|3381.3|3373.3|3379.1|3371.1|33
1620123370000|2021-05-04 10:16:10|3379.38|3371.38|3377.05|3369.05|3379.38|3371.38|3376.82|3368.82|38
1620123380000|2021-05-04 10:16:20|3376.96|3368.96|3378.14|3370.14|3378.23|3370.23|3376.34|3368.34|39
1620123390000|2021-05-04 10:16:30|3378.24|3370.24|3377.67|3369.67|3378.72|3370.72|3377.25|3369.25|35
1620123400000|2021-05-04 10:16:40|3377.64|3369.64|3378.36|3370.36|3378.67|3370.67|3377.45|3369.45|36
1620123410000|2021-05-04 10:16:50|3378.39|3370.39|3378.19|3370.19|3378.48|3370.48|3377.14|3369.14|35
1620123420000|2021-05-04 10:17:00|3378.12|3370.12|3380.83|3372.83|3380.83|3372.83|3376.49|3368.49|38
1620123430000|2021-05-04 10:17:10|3380.88|3372.88|3382.85|3374.85|3382.86|3374.86|3380.61|3372.61|38
1620123440000|2021-05-04 10:17:20|3382.94|3374.94|3384.75|3376.75|3385.41|3377.41|3382.84|3374.84|36
1620123450000|2021-05-04 10:17:30|3384.74|3376.74|3387.15|3379.15|3388.03|3380.03|3384.52|3376.52|37
1620123460000|2021-05-04 10:17:40|3386.95|3378.95|3389.62|3381.62|3390.81|3382.81|3386.9|3378.9|39
1620123470000|2021-05-04 10:17:50|3389.72|3381.72|3393.04|3385.04|3393.63|3385.63|3389.72|3381.72|40
1620123480000|2021-05-04 10:18:00|3393.05|3385.05|3390.35|3382.35|3393.05|3385.05|3388.74|3380.74|39
1620123490000|2021-05-04 10:18:10|3390.3|3382.3|3389.25|3381.25|3391.04|3383.04|3388.76|3380.76|38
1620123500000|2021-05-04 10:18:20|3389.27|3381.27|3388.19|3380.19|3389.83|3381.83|3388.15|3380.15|35
1620123510000|2021-05-04 10:18:30|3388.2|3380.2|3392.29|3384.29|3392.77|3384.77|3387.21|3379.21|37
1620123520000|2021-05-04 10:18:40|3393.04|3385.04|3395.92|3387.92|3396.12|3388.12|3393.04|3385.04|37
1620123530000|2021-05-04 10:18:50|3396.06|3388.06|3396.33|3388.33|3399.54|3391.54|3396.06|3388.06|37
1620123540000|2021-05-04 10:19:00|3396.36|3388.36|3401.11|3393.11|3401.11|3393.11|3396.17|3388.17|38
1620123550000|2021-05-04 10:19:10|3400.95|3392.95|3400.12|3392.12|3400.96|3392.96|3398.85|3390.85|33
1620123560000|2021-05-04 10:19:20|3399.97|3391.97|3397.74|3389.74|3399.97|3391.97|3397.74|3389.74|37
1620123570000|2021-05-04 10:19:30|3397.65|3389.65|3397.24|3389.24|3398.26|3390.26|3397.2|3389.2|35
1620123580000|2021-05-04 10:19:40|3397.23|3389.23|3397.52|3389.52|3398.54|3390.54|3397.14|3389.14|36
1620123590000|2021-05-04 10:19:50|3397.37|3389.37|3392.89|3384.89|3397.37|3389.37|3392.89|3384.89|39
1620123600000|2021-05-04 10:20:00|3392.8|3384.8|3394.58|3386.58|3394.58|3386.58|3392.8|3384.8|38
1620123610000|2021-05-04 10:20:10|3394.57|3386.57|3395.89|3387.89|3396.42|3388.42|3394.37|3386.37|33
1620123620000|2021-05-04 10:20:20|3395.94|3387.94|3393.01|3385.01|3396.1|3388.1|3393.01|3385.01|35
1620123630000|2021-05-04 10:20:30|3392.98|3384.98|3388.55|3380.55|3393.41|3385.41|3388.54|3380.54|35
1620123640000|2021-05-04 10:20:40|3388.77|3380.77|3390.79|3382.79|3390.79|3382.79|3388.73|3380.73|38
1620123650000|2021-05-04 10:20:50|3390.97|3382.97|3389.77|3381.77|3392.15|3384.15|3388.88|3380.88|37
1620123660000|2021-05-04 10:21:00|3389.92|3381.92|3396.02|3388.02|3397.61|3389.61|3389.91|3381.91|38
1620123670000|2021-05-04 10:21:10|3396.09|3388.09|3398.7|3390.7|3398.7|3390.7|3396.09|3388.09|34
1620123680000|2021-05-04 10:21:20|3398.98|3390.98|3398.89|3390.89|3399.42|3391.42|3398.01|3390.01|38
1620123690000|2021-05-04 10:21:30|3398.99|3390.99|3399.02|3391.02|3399.48|3391.48|3398.3|3390.3|34
1620123700000|2021-05-04 10:21:40|3398.89|3390.89|3399.74|3391.74|3400.06|3392.06|3398.74|3390.74|37
1620123710000|2021-05-04 10:21:50|3399.79|3391.79|3400.23|3392.23|3400.24|3392.24|3399.73|3391.73|33
1620123720000|2021-05-04 10:22:00|3400.28|3392.28|3402.62|3394.62|3402.77|3394.77|3400.15|3392.15|38
1620123730000|2021-05-04 10:22:10|3402.34|3394.34|3401.33|3393.33|3402.34|3394.34|3400.99|3392.99|35
1620123740000|2021-05-04 10:22:20|3401.29|3393.29|3397.77|3389.77|3401.78|3393.78|3397.77|3389.77|36
1620123750000|2021-05-04 10:22:30|3397.57|3389.57|3397.33|3389.33|3397.89|3389.89|3396.41|3388.41|40
1620123760000|2021-05-04 10:22:40|3397.09|3389.09|3395.39|3387.39|3397.09|3389.09|3394.14|3386.14|35
1620123770000|2021-05-04 10:22:50|3395.25|3387.25|3395.59|3387.59|3395.59|3387.59|3394.21|3386.21|35
1620123780000|2021-05-04 10:23:00|3395.7|3387.7|3394.98|3386.98|3396.69|3388.69|3394.98|3386.98|32
1620123790000|2021-05-04 10:23:10|3394.93|3386.93|3396.96|3388.96|3397.22|3389.22|3394.92|3386.92|36
1620123800000|2021-05-04 10:23:20|3396.67|3388.67|3398.7|3390.7|3398.7|3390.7|3395.94|3387.94|37
1620123810000|2021-05-04 10:23:30|3398.65|3390.65|3396.02|3388.02|3398.65|3390.65|3395.91|3387.91|33
1620123820000|2021-05-04 10:23:40|3395.92|3387.92|3395.73|3387.73|3395.94|3387.94|3394.65|3386.65|36
1620123830000|2021-05-04 10:23:50|3395.85|3387.85|3395.09|3387.09|3395.85|3387.85|3395.09|3387.09|27
1620123840000|2021-05-04 10:24:00|3395.11|3387.11|3396.57|3388.57|3396.8|3388.8|3395.11|3387.11|29
1620123850000|2021-05-04 10:24:10|3396.54|3388.54|3396.59|3388.59|3396.81|3388.81|3396.34|3388.34|33
1620123860000|2021-05-04 10:24:20|3396.56|3388.56|3395.73|3387.73|3396.56|3388.56|3395.14|3387.14|33
1620123870000|2021-05-04 10:24:30|3395.74|3387.74|3395.91|3387.91|3396.06|3388.06|3395.05|3387.05|38
1620123880000|2021-05-04 10:24:40|3395.92|3387.92|3396.23|3388.23|3396.23|3388.23|3395.62|3387.62|29
1620123890000|2021-05-04 10:24:50|3396.3|3388.3|3395.84|3387.84|3396.3|3388.3|3395.76|3387.76|30
1620123900000|2021-05-04 10:25:00|3395.83|3387.83|3395.93|3387.93|3395.93|3387.93|3394.97|3386.97|34
1620123910000|2021-05-04 10:25:10|3396.08|3388.08|3396.3|3388.3|3396.3|3388.3|3395.64|3387.64|35
1620123920000|2021-05-04 10:25:20|3396.03|3388.03|3395.76|3387.76|3396.11|3388.11|3395.71|3387.71|26
1620123930000|2021-05-04 10:25:30|3395.75|3387.75|3394.84|3386.84|3395.82|3387.82|3394.79|3386.79|32
1620123940000|2021-05-04 10:25:40|3394.72|3386.72|3393.16|3385.16|3395.36|3387.36|3393.15|3385.15|39
1620123950000|2021-05-04 10:25:50|3393.04|3385.04|3387.72|3379.72|3393.04|3385.04|3387.61|3379.61|36
1620123960000|2021-05-04 10:26:00|3387.7|3379.7|3388.42|3380.42|3389.08|3381.08|3387.04|3379.04|34
1620123970000|2021-05-04 10:26:10|3388.41|3380.41|3391.18|3383.18|3391.86|3383.86|3388.41|3380.41|39
1620123980000|2021-05-04 10:26:20|3391.22|3383.22|3391.72|3383.72|3391.72|3383.72|3391.14|3383.14|32
1620123990000|2021-05-04 10:26:30|3391.47|3383.47|3392.25|3384.25|3392.61|3384.61|3391.47|3383.47|34
1620124000000|2021-05-04 10:26:40|3392.21|3384.21|3394.22|3386.22|3394.34|3386.34|3392.21|3384.21|29
1620124010000|2021-05-04 10:26:50|3394.34|3386.34|3393.81|3385.81|3395.43|3387.43|3393.39|3385.39|36
1620124020000|2021-05-04 10:27:00|3393.85|3385.85|3394.76|3386.76|3395.02|3387.02|3393.85|3385.85|33
1620124030000|2021-05-04 10:27:10|3394.68|3386.68|3395.59|3387.59|3395.74|3387.74|3394.53|3386.53|35
1620124040000|2021-05-04 10:27:20|3395.55|3387.55|3393.53|3385.53|3395.63|3387.63|3393.29|3385.29|30
1620124050000|2021-05-04 10:27:30|3393.55|3385.55|3393.63|3385.63|3393.96|3385.96|3393.28|3385.28|36
1620124060000|2021-05-04 10:27:40|3393.62|3385.62|3389.83|3381.83|3393.62|3385.62|3389.82|3381.82|36
1620124070000|2021-05-04 10:27:50|3389.8|3381.8|3391.22|3383.22|3391.65|3383.65|3389.78|3381.78|34
1620124080000|2021-05-04 10:28:00|3391.26|3383.26|3391.64|3383.64|3391.7|3383.7|3391.25|3383.25|31
1620124090000|2021-05-04 10:28:10|3391.65|3383.65|3391.87|3383.87|3393.81|3385.81|3391.61|3383.61|35
1620124100000|2021-05-04 10:28:20|3391.8|3383.8|3393.91|3385.91|3393.94|3385.94|3391.8|3383.8|28
1620124110000|2021-05-04 10:28:30|3393.88|3385.88|3393.54|3385.54|3393.88|3385.88|3393.54|3385.54|28
1620124120000|2021-05-04 10:28:40|3393.55|3385.55|3394.05|3386.05|3394.05|3386.05|3393.55|3385.55|26
1620124130000|2021-05-04 10:28:50|3394.06|3386.06|3396.52|3388.52|3396.52|3388.52|3394.06|3386.06|30
1620124140000|2021-05-04 10:29:00|3396.48|3388.48|3396.11|3388.11|3397.08|3389.08|3396.05|3388.05|27
1620124150000|2021-05-04 10:29:10|3395.84|3387.84|3397.31|3389.31|3397.38|3389.38|3395.23|3387.23|37
1620124160000|2021-05-04 10:29:20|3397.35|3389.35|3397.37|3389.37|3397.67|3389.67|3396.76|3388.76|37
1620124170000|2021-05-04 10:29:30|3397.34|3389.34|3396.44|3388.44|3397.63|3389.63|3396.37|3388.37|37
1620124180000|2021-05-04 10:29:40|3395.99|3387.99|3394.73|3386.73|3395.99|3387.99|3394.73|3386.73|34
1620124190000|2021-05-04 10:29:50|3394.34|3386.34|3393.51|3385.51|3394.34|3386.34|3392.62|3384.62|35
1620124200000|2021-05-04 10:30:00|3393.57|3385.57|3393.33|3385.33|3393.78|3385.78|3393.01|3385.01|32
1620124210000|2021-05-04 10:30:10|3393.29|3385.29|3392.37|3384.37|3393.56|3385.56|3392.37|3384.37|29
1620124220000|2021-05-04 10:30:20|3392.36|3384.36|3391.3|3383.3|3392.42|3384.42|3391.15|3383.15|38
1620124230000|2021-05-04 10:30:30|3391.34|3383.34|3388.98|3380.98|3391.44|3383.44|3388.98|3380.98|34
1620124240000|2021-05-04 10:30:40|3388.97|3380.97|3386.87|3378.87|3388.97|3380.97|3386.74|3378.74|34
1620124250000|2021-05-04 10:30:50|3386.83|3378.83|3390.46|3382.46|3390.46|3382.46|3386.83|3378.83|37
1620124260000|2021-05-04 10:31:00|3390.78|3382.78|3391.64|3383.64|3392.93|3384.93|3390.78|3382.78|30
1620124270000|2021-05-04 10:31:10|3391.2|3383.2|3393.55|3385.55|3394.17|3386.17|3391.2|3383.2|37
1620124280000|2021-05-04 10:31:20|3393.57|3385.57|3392.49|3384.49|3394.33|3386.33|3391.95|3383.95|37
1620124290000|2021-05-04 10:31:30|3392.61|3384.61|3393.5|3385.5|3394.03|3386.03|3392.6|3384.6|30
1620124300000|2021-05-04 10:31:40|3393.56|3385.56|3393.63|3385.63|3393.76|3385.76|3393.38|3385.38|30
1620124310000|2021-05-04 10:31:50|3393.62|3385.62|3393.68|3385.68|3394.12|3386.12|3393.54|3385.54|30
1620124320000|2021-05-04 10:32:00|3393.7|3385.7|3395.83|3387.83|3396.05|3388.05|3393.66|3385.66|33
1620124330000|2021-05-04 10:32:10|3395.72|3387.72|3395.07|3387.07|3395.88|3387.88|3394.65|3386.65|35
1620124340000|2021-05-04 10:32:20|3395.05|3387.05|3395.07|3387.07|3396.48|3388.48|3394.68|3386.68|34
1620124350000|2021-05-04 10:32:30|3395|3387|3396.68|3388.68|3396.84|3388.84|3394.99|3386.99|35
1620124360000|2021-05-04 10:32:40|3396.66|3388.66|3398.59|3390.59|3398.59|3390.59|3396.59|3388.59|32
1620124370000|2021-05-04 10:32:50|3398.61|3390.61|3398.13|3390.13|3399.13|3391.13|3397.98|3389.98|36
1620124380000|2021-05-04 10:33:00|3398.09|3390.09|3398.97|3390.97|3399.08|3391.08|3398.01|3390.01|38
1620124390000|2021-05-04 10:33:10|3398.8|3390.8|3399.99|3391.99|3400.23|3392.23|3398.39|3390.39|31
1620124400000|2021-05-04 10:33:20|3399.88|3391.88|3401.22|3393.22|3401.22|3393.22|3399.83|3391.83|38
1620124410000|2021-05-04 10:33:30|3401.25|3393.25|3403.05|3395.05|3403.1|3395.1|3401.07|3393.07|35
1620124420000|2021-05-04 10:33:40|3403.1|3395.1|3401.6|3393.6|3403.26|3395.26|3401.49|3393.49|35
1620124430000|2021-05-04 10:33:50|3401.59|3393.59|3398.25|3390.25|3401.62|3393.62|3398.04|3390.04|39
1620124440000|2021-05-04 10:34:00|3398.26|3390.26|3399.45|3391.45|3400.43|3392.43|3398.21|3390.21|37
1620124450000|2021-05-04 10:34:10|3399.41|3391.41|3396.1|3388.1|3400.09|3392.09|3396.1|3388.1|37
1620124460000|2021-05-04 10:34:20|3395.67|3387.67|3394.81|3386.81|3395.84|3387.84|3394.8|3386.8|35
1620124470000|2021-05-04 10:34:30|3394.83|3386.83|3396.5|3388.5|3396.71|3388.71|3394.82|3386.82|35
1620124480000|2021-05-04 10:34:40|3396.56|3388.56|3397.13|3389.13|3397.7|3389.7|3396.56|3388.56|35
1620124490000|2021-05-04 10:34:50|3397.06|3389.06|3397.19|3389.19|3397.37|3389.37|3396.97|3388.97|32
1620124500000|2021-05-04 10:35:00|3397.12|3389.12|3397.46|3389.46|3397.46|3389.46|3397.12|3389.12|30
1620124510000|2021-05-04 10:35:10|3397.47|3389.47|3399.62|3391.62|3399.8|3391.8|3397.47|3389.47|32
1620124520000|2021-05-04 10:35:20|3399.25|3391.25|3399.28|3391.28|3399.3|3391.3|3398.31|3390.31|34
1620124530000|2021-05-04 10:35:30|3399.33|3391.33|3400.06|3392.06|3400.22|3392.22|3399.33|3391.33|26
1620124540000|2021-05-04 10:35:40|3400|3392|3401.37|3393.37|3401.42|3393.42|3400|3392|25
1620124550000|2021-05-04 10:35:50|3401.4|3393.4|3400.36|3392.36|3402.71|3394.71|3400.2|3392.2|32
1620124560000|2021-05-04 10:36:00|3400.27|3392.27|3400.56|3392.56|3400.56|3392.56|3400.15|3392.15|28
1620124570000|2021-05-04 10:36:10|3400.68|3392.68|3401.15|3393.15|3401.35|3393.35|3400.68|3392.68|22
1620124580000|2021-05-04 10:36:20|3401.21|3393.21|3403.19|3395.19|3403.46|3395.46|3401.21|3393.21|18
1620124590000|2021-05-04 10:36:30|3403.65|3395.65|3403.04|3395.04|3403.65|3395.65|3402.3|3394.3|32
1620124600000|2021-05-04 10:36:40|3403.49|3395.49|3403.05|3395.05|3404.13|3396.13|3403.04|3395.04|33
1620124610000|2021-05-04 10:36:50|3403.01|3395.01|3405.8|3397.8|3406.15|3398.15|3402.89|3394.89|38
1620124620000|2021-05-04 10:37:00|3405.76|3397.76|3404.84|3396.84|3405.76|3397.76|3404.84|3396.84|34
1620124630000|2021-05-04 10:37:10|3404.85|3396.85|3402.39|3394.39|3405.01|3397.01|3402.37|3394.37|39
1620124640000|2021-05-04 10:37:20|3402.36|3394.36|3402.07|3394.07|3402.76|3394.76|3401.74|3393.74|31
1620124650000|2021-05-04 10:37:30|3402.05|3394.05|3403.69|3395.69|3403.74|3395.74|3401.95|3393.95|27
1620124660000|2021-05-04 10:37:40|3403.66|3395.66|3402.99|3394.99|3403.66|3395.66|3402.93|3394.93|30
1620124670000|2021-05-04 10:37:50|3402.94|3394.94|3401.91|3393.91|3402.94|3394.94|3401.78|3393.78|34
1620124680000|2021-05-04 10:38:00|3401.81|3393.81|3402.85|3394.85|3403.06|3395.06|3401.77|3393.77|33
1620124690000|2021-05-04 10:38:10|3402.92|3394.92|3401.76|3393.76|3403.22|3395.22|3401.29|3393.29|34
1620124700000|2021-05-04 10:38:20|3401.83|3393.83|3402.33|3394.33|3402.67|3394.67|3401.83|3393.83|29
1620124710000|2021-05-04 10:38:30|3402.39|3394.39|3403.15|3395.15|3403.15|3395.15|3402.39|3394.39|31
1620124720000|2021-05-04 10:38:40|3403.12|3395.12|3403.31|3395.31|3403.7|3395.7|3403.12|3395.12|33
1620124730000|2021-05-04 10:38:50|3403.39|3395.39|3403.37|3395.37|3403.4|3395.4|3403.22|3395.22|26
1620124740000|2021-05-04 10:39:00|3403.39|3395.39|3401.37|3393.37|3403.39|3395.39|3401.33|3393.33|24
1620124750000|2021-05-04 10:39:10|3401.35|3393.35|3402.26|3394.26|3403.22|3395.22|3401.11|3393.11|34
1620124760000|2021-05-04 10:39:20|3402.1|3394.1|3401.74|3393.74|3402.78|3394.78|3401.57|3393.57|31
1620124770000|2021-05-04 10:39:30|3401.85|3393.85|3401.83|3393.83|3401.88|3393.88|3401.71|3393.71|23
1620124780000|2021-05-04 10:39:40|3401.82|3393.82|3401.85|3393.85|3402.03|3394.03|3401.7|3393.7|27
1620124790000|2021-05-04 10:39:50|3401.78|3393.78|3401.74|3393.74|3401.98|3393.98|3401.51|3393.51|22
1620124800000|2021-05-04 10:40:00|3401.71|3393.71|3401.32|3393.32|3401.82|3393.82|3401.3|3393.3|36
1620124810000|2021-05-04 10:40:10|3401.3|3393.3|3399.92|3391.92|3401.3|3393.3|3399.67|3391.67|39
1620124820000|2021-05-04 10:40:20|3400.11|3392.11|3401.05|3393.05|3401.07|3393.07|3400.11|3392.11|35
1620124830000|2021-05-04 10:40:30|3401.18|3393.18|3401.37|3393.37|3401.4|3393.4|3400.21|3392.21|33
1620124840000|2021-05-04 10:40:40|3401.31|3393.31|3400.82|3392.82|3401.57|3393.57|3400.79|3392.79|28
1620124850000|2021-05-04 10:40:50|3400.85|3392.85|3400|3392|3400.96|3392.96|3400|3392|23
1620124860000|2021-05-04 10:41:00|3399.99|3391.99|3400.89|3392.89|3400.89|3392.89|3399.99|3391.99|26
1620124870000|2021-05-04 10:41:10|3400.9|3392.9|3402.48|3394.48|3402.51|3394.51|3400.9|3392.9|25
1620124880000|2021-05-04 10:41:20|3402.34|3394.34|3402.17|3394.17|3402.67|3394.67|3401.94|3393.94|25
1620124890000|2021-05-04 10:41:30|3402.21|3394.21|3401.41|3393.41|3402.34|3394.34|3401.41|3393.41|31
1620124900000|2021-05-04 10:41:40|3401.4|3393.4|3402.24|3394.24|3402.7|3394.7|3401.4|3393.4|27
1620124910000|2021-05-04 10:41:50|3402.35|3394.35|3404.28|3396.28|3404.28|3396.28|3402.19|3394.19|36
1620124920000|2021-05-04 10:42:00|3404.37|3396.37|3404.85|3396.85|3405.19|3397.19|3403.57|3395.57|35
1620124930000|2021-05-04 10:42:10|3404.92|3396.92|3404.48|3396.48|3405.48|3397.48|3404.32|3396.32|35
1620124940000|2021-05-04 10:42:20|3404.84|3396.84|3406.83|3398.83|3406.93|3398.93|3404.52|3396.52|29
1620124950000|2021-05-04 10:42:30|3406.9|3398.9|3409.36|3401.36|3409.36|3401.36|3406.84|3398.84|31
1620124960000|2021-05-04 10:42:40|3409.38|3401.38|3414.94|3406.94|3415.37|3407.37|3409.27|3401.27|37
1620124970000|2021-05-04 10:42:50|3413.83|3405.83|3415.34|3407.34|3415.93|3407.93|3412.78|3404.78|36
1620124980000|2021-05-04 10:43:00|3415.23|3407.23|3414.53|3406.53|3415.44|3407.44|3414.51|3406.51|35
1620124990000|2021-05-04 10:43:10|3414.39|3406.39|3415.05|3407.05|3415.32|3407.32|3414.3|3406.3|32
1620125000000|2021-05-04 10:43:20|3414.49|3406.49|3415.47|3407.47|3415.76|3407.76|3414.09|3406.09|32
1620125010000|2021-05-04 10:43:30|3415.48|3407.48|3415.53|3407.53|3415.75|3407.75|3415.02|3407.02|32
1620125020000|2021-05-04 10:43:40|3415.54|3407.54|3417.55|3409.55|3418.39|3410.39|3415.29|3407.29|35
1620125030000|2021-05-04 10:43:50|3417.48|3409.48|3415.94|3407.94|3417.81|3409.81|3415.94|3407.94|24
1620125040000|2021-05-04 10:44:00|3415.55|3407.55|3416.14|3408.14|3416.14|3408.14|3414.43|3406.43|39
1620125050000|2021-05-04 10:44:10|3416.18|3408.18|3415.25|3407.25|3416.21|3408.21|3415.13|3407.13|38
1620125060000|2021-05-04 10:44:20|3415.24|3407.24|3413.93|3405.93|3415.32|3407.32|3413.74|3405.74|27
1620125070000|2021-05-04 10:44:30|3414.04|3406.04|3413.83|3405.83|3414.38|3406.38|3413.7|3405.7|32
1620125080000|2021-05-04 10:44:40|3413.82|3405.82|3415.27|3407.27|3415.63|3407.63|3413.7|3405.7|39
1620125090000|2021-05-04 10:44:50|3415.3|3407.3|3415.7|3407.7|3416.27|3408.27|3414.58|3406.58|39
1620125100000|2021-05-04 10:45:00|3415.69|3407.69|3414.12|3406.12|3415.71|3407.71|3413.94|3405.94|36
1620125110000|2021-05-04 10:45:10|3414.29|3406.29|3414.87|3406.87|3414.91|3406.91|3414.06|3406.06|39
1620125120000|2021-05-04 10:45:20|3414.88|3406.88|3414.93|3406.93|3415.96|3407.96|3414.87|3406.87|33
1620125130000|2021-05-04 10:45:30|3414.92|3406.92|3416.42|3408.42|3416.42|3408.42|3414.9|3406.9|30
1620125140000|2021-05-04 10:45:40|3416.48|3408.48|3416.84|3408.84|3416.96|3408.96|3416.46|3408.46|26
1620125150000|2021-05-04 10:45:50|3416.77|3408.77|3416.59|3408.59|3416.77|3408.77|3416.29|3408.29|26
1620125160000|2021-05-04 10:46:00|3416.63|3408.63|3417|3409|3417.01|3409.01|3416.59|3408.59|25
1620125170000|2021-05-04 10:46:10|3417.09|3409.09|3419.82|3411.82|3419.82|3411.82|3417.01|3409.01|33
1620125180000|2021-05-04 10:46:20|3419.76|3411.76|3422.03|3414.03|3422.03|3414.03|3418.69|3410.69|30
1620125190000|2021-05-04 10:46:30|3422.14|3414.14|3423.51|3415.51|3423.51|3415.51|3421.92|3413.92|23
1620125200000|2021-05-04 10:46:40|3423.52|3415.52|3424.88|3416.88|3424.9|3416.9|3423.45|3415.45|20
1620125210000|2021-05-04 10:46:50|3424.58|3416.58|3425.34|3417.34|3425.37|3417.37|3424.15|3416.15|38
1620125220000|2021-05-04 10:47:00|3425.19|3417.19|3425.25|3417.25|3425.63|3417.63|3424.98|3416.98|27
1620125230000|2021-05-04 10:47:10|3425.59|3417.59|3425.64|3417.64|3426.02|3418.02|3425.53|3417.53|31
1620125240000|2021-05-04 10:47:20|3425.71|3417.71|3425.72|3417.72|3425.88|3417.88|3425.69|3417.69|15
1620125250000|2021-05-04 10:47:30|3425.67|3417.67|3425.86|3417.86|3425.94|3417.94|3425.67|3417.67|30
1620125260000|2021-05-04 10:47:40|3425.78|3417.78|3426.04|3418.04|3426.1|3418.1|3425.34|3417.34|34
1620125270000|2021-05-04 10:47:50|3425.98|3417.98|3425.99|3417.99|3426.08|3418.08|3425.85|3417.85|17
1620125280000|2021-05-04 10:48:00|3426|3418|3426.22|3418.22|3426.23|3418.23|3426|3418|15
1620125290000|2021-05-04 10:48:10|3426.21|3418.21|3426.78|3418.78|3426.8|3418.8|3426.21|3418.21|27
1620125300000|2021-05-04 10:48:20|3426.7|3418.7|3426.86|3418.86|3426.92|3418.92|3426.33|3418.33|32
1620125310000|2021-05-04 10:48:30|3426.8|3418.8|3429.97|3421.97|3430.29|3422.29|3426.61|3418.61|35
1620125320000|2021-05-04 10:48:40|3429.98|3421.98|3431.29|3423.29|3431.29|3423.29|3429.84|3421.84|33
1620125330000|2021-05-04 10:48:50|3430.91|3422.91|3432.11|3424.11|3432.23|3424.23|3430.1|3422.1|28
1620125340000|2021-05-04 10:49:00|3432.1|3424.1|3433.82|3425.82|3433.82|3425.82|3431.94|3423.94|31
1620125350000|2021-05-04 10:49:10|3434.26|3426.26|3436.26|3428.26|3436.93|3428.93|3434.26|3426.26|38
1620125360000|2021-05-04 10:49:20|3436.41|3428.41|3436.37|3428.37|3436.78|3428.78|3436.23|3428.23|32
1620125370000|2021-05-04 10:49:30|3436.58|3428.58|3433.75|3425.75|3436.8|3428.8|3433.75|3425.75|31
1620125380000|2021-05-04 10:49:40|3433.13|3425.13|3430.09|3422.09|3433.13|3425.13|3429.58|3421.58|39
1620125390000|2021-05-04 10:49:50|3430.16|3422.16|3426.55|3418.55|3430.72|3422.72|3426.55|3418.55|37
1620125400000|2021-05-04 10:50:00|3426.06|3418.06|3426.06|3418.06|3426.32|3418.32|3425.34|3417.34|36
1620125410000|2021-05-04 10:50:10|3426|3418|3426.07|3418.07|3426.22|3418.22|3425.66|3417.66|34
1620125420000|2021-05-04 10:50:20|3426.06|3418.06|3427.17|3419.17|3428.84|3420.84|3425.72|3417.72|38
1620125430000|2021-05-04 10:50:30|3427.23|3419.23|3426.86|3418.86|3428.26|3420.26|3425.82|3417.82|35
1620125440000|2021-05-04 10:50:40|3426.68|3418.68|3427.95|3419.95|3427.95|3419.95|3426.6|3418.6|34
1620125450000|2021-05-04 10:50:50|3428.34|3420.34|3427.44|3419.44|3429.47|3421.47|3427.18|3419.18|35
1620125460000|2021-05-04 10:51:00|3427.45|3419.45|3430.09|3422.09|3430.09|3422.09|3427.44|3419.44|32
1620125470000|2021-05-04 10:51:10|3430.01|3422.01|3429.79|3421.79|3430.07|3422.07|3428.24|3420.24|34
1620125480000|2021-05-04 10:51:20|3430.44|3422.44|3430.91|3422.91|3431.85|3423.85|3430.44|3422.44|39
1620125490000|2021-05-04 10:51:30|3430.9|3422.9|3433.74|3425.74|3434.11|3426.11|3430.52|3422.52|37
1620125500000|2021-05-04 10:51:40|3433.22|3425.22|3435.51|3427.51|3435.51|3427.51|3433.22|3425.22|34
1620125510000|2021-05-04 10:51:50|3435.52|3427.52|3435.21|3427.21|3436.4|3428.4|3435.21|3427.21|26
1620125520000|2021-05-04 10:52:00|3435.53|3427.53|3437.11|3429.11|3437.42|3429.42|3435.05|3427.05|35
1620125530000|2021-05-04 10:52:10|3437.22|3429.22|3437.63|3429.63|3438.59|3430.59|3437.16|3429.16|31
1620125540000|2021-05-04 10:52:20|3437.64|3429.64|3438.52|3430.52|3438.61|3430.61|3437.64|3429.64|26
1620125550000|2021-05-04 10:52:30|3438.54|3430.54|3440.48|3432.48|3440.82|3432.82|3438.48|3430.48|33
1620125560000|2021-05-04 10:52:40|3440.57|3432.57|3441.76|3433.76|3441.87|3433.87|3440.57|3432.57|30
1620125570000|2021-05-04 10:52:50|3441.69|3433.69|3440.11|3432.11|3442.4|3434.4|3440.11|3432.11|32
1620125580000|2021-05-04 10:53:00|3440.02|3432.02|3440.56|3432.56|3440.57|3432.57|3439.58|3431.58|35
1620125590000|2021-05-04 10:53:10|3440.81|3432.81|3440.38|3432.38|3442.03|3434.03|3440.38|3432.38|36
1620125600000|2021-05-04 10:53:20|3440.35|3432.35|3440.12|3432.12|3440.39|3432.39|3439.52|3431.52|35
1620125610000|2021-05-04 10:53:30|3440.05|3432.05|3439.72|3431.72|3440.05|3432.05|3437.44|3429.44|36
1620125620000|2021-05-04 10:53:40|3439.66|3431.66|3440.78|3432.78|3440.87|3432.87|3439.6|3431.6|34
1620125630000|2021-05-04 10:53:50|3440.79|3432.79|3439.75|3431.75|3440.92|3432.92|3439.48|3431.48|35
1620125640000|2021-05-04 10:54:00|3439.77|3431.77|3436.09|3428.09|3439.77|3431.77|3436.09|3428.09|40
1620125650000|2021-05-04 10:54:10|3436.03|3428.03|3438.94|3430.94|3439.14|3431.14|3435.77|3427.77|39
1620125660000|2021-05-04 10:54:20|3438.84|3430.84|3437.78|3429.78|3438.84|3430.84|3437.66|3429.66|38
1620125670000|2021-05-04 10:54:30|3437.68|3429.68|3436.74|3428.74|3437.68|3429.68|3436.41|3428.41|37
1620125680000|2021-05-04 10:54:40|3436.71|3428.71|3438.1|3430.1|3438.1|3430.1|3436.33|3428.33|34
1620125690000|2021-05-04 10:54:50|3438.2|3430.2|3440.67|3432.67|3441.53|3433.53|3438.19|3430.19|40
1620125700000|2021-05-04 10:55:00|3440.52|3432.52|3436.15|3428.15|3440.52|3432.52|3436.12|3428.12|36
1620125710000|2021-05-04 10:55:10|3436.58|3428.58|3439.01|3431.01|3439.89|3431.89|3436.58|3428.58|38
1620125720000|2021-05-04 10:55:20|3439.03|3431.03|3436.09|3428.09|3439.42|3431.42|3435.8|3427.8|36
1620125730000|2021-05-04 10:55:30|3436.39|3428.39|3434.4|3426.4|3436.9|3428.9|3434.4|3426.4|33
1620125740000|2021-05-04 10:55:40|3434.34|3426.34|3432.47|3424.47|3434.34|3426.34|3432.19|3424.19|32
1620125750000|2021-05-04 10:55:50|3432.5|3424.5|3433.45|3425.45|3433.45|3425.45|3432.49|3424.49|32
1620125760000|2021-05-04 10:56:00|3433.43|3425.43|3436.54|3428.54|3436.54|3428.54|3433.36|3425.36|39
1620125770000|2021-05-04 10:56:10|3436.53|3428.53|3435.92|3427.92|3437.3|3429.3|3435.75|3427.75|33
1620125780000|2021-05-04 10:56:20|3435.88|3427.88|3434.03|3426.03|3436.29|3428.29|3433.49|3425.49|32
1620125790000|2021-05-04 10:56:30|3433.99|3425.99|3434.81|3426.81|3435.86|3427.86|3433.99|3425.99|35
1620125800000|2021-05-04 10:56:40|3435.07|3427.07|3435.4|3427.4|3436.18|3428.18|3435.07|3427.07|30
1620125810000|2021-05-04 10:56:50|3435.26|3427.26|3434.99|3426.99|3435.34|3427.34|3434.57|3426.57|36
1620125820000|2021-05-04 10:57:00|3435.03|3427.03|3433.62|3425.62|3435.94|3427.94|3433.62|3425.62|31
1620125830000|2021-05-04 10:57:10|3433.58|3425.58|3432.66|3424.66|3433.58|3425.58|3432.42|3424.42|31
1620125840000|2021-05-04 10:57:20|3432.59|3424.59|3432.48|3424.48|3432.62|3424.62|3432.45|3424.45|31
1620125850000|2021-05-04 10:57:30|3432.44|3424.44|3431.83|3423.83|3432.44|3424.44|3431.62|3423.62|33
1620125860000|2021-05-04 10:57:40|3431.84|3423.84|3431.66|3423.66|3432.15|3424.15|3431.63|3423.63|35
1620125870000|2021-05-04 10:57:50|3431.68|3423.68|3430.37|3422.37|3431.7|3423.7|3430.37|3422.37|28
1620125880000|2021-05-04 10:58:00|3430.26|3422.26|3427.41|3419.41|3430.44|3422.44|3425.48|3417.48|36
1620125890000|2021-05-04 10:58:10|3427.46|3419.46|3427.28|3419.28|3427.47|3419.47|3426.15|3418.15|36
1620125900000|2021-05-04 10:58:20|3427.21|3419.21|3426.93|3418.93|3427.21|3419.21|3425.46|3417.46|32
1620125910000|2021-05-04 10:58:30|3426.92|3418.92|3427.39|3419.39|3427.54|3419.54|3426.77|3418.77|35
1620125920000|2021-05-04 10:58:40|3427.34|3419.34|3426.99|3418.99|3427.8|3419.8|3426.99|3418.99|32
1620125930000|2021-05-04 10:58:50|3427|3419|3431.45|3423.45|3431.45|3423.45|3426.98|3418.98|36
1620125940000|2021-05-04 10:59:00|3431.18|3423.18|3431.59|3423.59|3431.59|3423.59|3430.44|3422.44|38
1620125950000|2021-05-04 10:59:10|3431.62|3423.62|3431.94|3423.94|3431.99|3423.99|3431.5|3423.5|33
1620125960000|2021-05-04 10:59:20|3432.02|3424.02|3438.52|3430.52|3438.73|3430.73|3432.02|3424.02|39
1620125970000|2021-05-04 10:59:30|3438.63|3430.63|3438.32|3430.32|3439.88|3431.88|3437.97|3429.97|40
1620125980000|2021-05-04 10:59:40|3437.67|3429.67|3441.67|3433.67|3441.67|3433.67|3436.98|3428.98|40
1620125990000|2021-05-04 10:59:50|3441.86|3433.86|3442|3434|3442.3|3434.3|3440.51|3432.51|39
1620126000000|2021-05-04 11:00:00|3442.01|3434.01|3442.33|3434.33|3442.47|3434.47|3441.13|3433.13|39
1620126010000|2021-05-04 11:00:10|3442.45|3434.45|3439.27|3431.27|3442.56|3434.56|3439.27|3431.27|37
1620126020000|2021-05-04 11:00:20|3439.21|3431.21|3435.96|3427.96|3439.21|3431.21|3433.26|3425.26|37
1620126030000|2021-05-04 11:00:30|3435.94|3427.94|3432.76|3424.76|3435.94|3427.94|3432.7|3424.7|37
1620126040000|2021-05-04 11:00:40|3432.75|3424.75|3431.74|3423.74|3432.89|3424.89|3430.93|3422.93|38
1620126050000|2021-05-04 11:00:50|3431.82|3423.82|3432.62|3424.62|3432.68|3424.68|3431.71|3423.71|33
1620126060000|2021-05-04 11:01:00|3432.61|3424.61|3432.58|3424.58|3433.18|3425.18|3431.76|3423.76|33
1620126070000|2021-05-04 11:01:10|3432.59|3424.59|3433.15|3425.15|3434.65|3426.65|3432.59|3424.59|30
1620126080000|2021-05-04 11:01:20|3433.2|3425.2|3433.03|3425.03|3433.33|3425.33|3432.93|3424.93|32
1620126090000|2021-05-04 11:01:30|3433.1|3425.1|3433.15|3425.15|3433.17|3425.17|3432.94|3424.94|33
1620126100000|2021-05-04 11:01:40|3433.13|3425.13|3432.56|3424.56|3433.15|3425.15|3432.53|3424.53|28
1620126110000|2021-05-04 11:01:50|3432.57|3424.57|3430.36|3422.36|3432.57|3424.57|3429.9|3421.9|35
1620126120000|2021-05-04 11:02:00|3430.22|3422.22|3430.35|3422.35|3431.01|3423.01|3429.95|3421.95|33
1620126130000|2021-05-04 11:02:10|3430.34|3422.34|3428.95|3420.95|3430.37|3422.37|3428.95|3420.95|36
1620126140000|2021-05-04 11:02:20|3428.78|3420.78|3427.22|3419.22|3429.16|3421.16|3426.97|3418.97|38
1620126150000|2021-05-04 11:02:30|3427.17|3419.17|3426.96|3418.96|3427.71|3419.71|3426.68|3418.68|38
1620126160000|2021-05-04 11:02:40|3426.94|3418.94|3428.59|3420.59|3428.68|3420.68|3426.94|3418.94|37
1620126170000|2021-05-04 11:02:50|3428.66|3420.66|3427.77|3419.77|3429.08|3421.08|3427.77|3419.77|37
1620126180000|2021-05-04 11:03:00|3427.7|3419.7|3427.83|3419.83|3428.2|3420.2|3427.64|3419.64|36
1620126190000|2021-05-04 11:03:10|3427.85|3419.85|3428.65|3420.65|3429.08|3421.08|3427.56|3419.56|31
1620126200000|2021-05-04 11:03:20|3428.82|3420.82|3428.56|3420.56|3428.88|3420.88|3428.31|3420.31|29
1620126210000|2021-05-04 11:03:30|3428.58|3420.58|3428.61|3420.61|3429.13|3421.13|3428.5|3420.5|32
1620126220000|2021-05-04 11:03:40|3428.62|3420.62|3429.11|3421.11|3429.15|3421.15|3428.62|3420.62|23
1620126230000|2021-05-04 11:03:50|3429.02|3421.02|3434.05|3426.05|3435.05|3427.05|3429.02|3421.02|36
1620126240000|2021-05-04 11:04:00|3434.57|3426.57|3434.99|3426.99|3436.5|3428.5|3434.44|3426.44|33
1620126250000|2021-05-04 11:04:10|3435.1|3427.1|3433.96|3425.96|3435.42|3427.42|3433.83|3425.83|39
1620126260000|2021-05-04 11:04:20|3433.98|3425.98|3433.78|3425.78|3434.12|3426.12|3432.81|3424.81|36
1620126270000|2021-05-04 11:04:30|3433.6|3425.6|3433.41|3425.41|3434.45|3426.45|3432.3|3424.3|38
1620126280000|2021-05-04 11:04:40|3433.38|3425.38|3434.01|3426.01|3434.02|3426.02|3433.34|3425.34|31
1620126290000|2021-05-04 11:04:50|3433.97|3425.97|3434.08|3426.08|3434.14|3426.14|3433.95|3425.95|29
1620126300000|2021-05-04 11:05:00|3434.1|3426.1|3433.72|3425.72|3434.1|3426.1|3433.59|3425.59|20
1620126310000|2021-05-04 11:05:10|3433.68|3425.68|3433.71|3425.71|3433.74|3425.74|3433.62|3425.62|17
1620126320000|2021-05-04 11:05:20|3433.7|3425.7|3434.52|3426.52|3434.54|3426.54|3433.62|3425.62|30
1620126330000|2021-05-04 11:05:30|3434.53|3426.53|3434.54|3426.54|3434.54|3426.54|3434.41|3426.41|11
1620126340000|2021-05-04 11:05:40|3434.53|3426.53|3434.5|3426.5|3434.6|3426.6|3434.09|3426.09|25
1620126350000|2021-05-04 11:05:50|3434.51|3426.51|3433.89|3425.89|3434.97|3426.97|3433.89|3425.89|26
1620126360000|2021-05-04 11:06:00|3433.84|3425.84|3433.98|3425.98|3434.21|3426.21|3433.71|3425.71|29
1620126370000|2021-05-04 11:06:10|3434.01|3426.01|3430.77|3422.77|3434.04|3426.04|3430.76|3422.76|37
1620126380000|2021-05-04 11:06:20|3430.83|3422.83|3429.9|3421.9|3430.83|3422.83|3429.77|3421.77|33
1620126390000|2021-05-04 11:06:30|3429.91|3421.91|3430.4|3422.4|3430.4|3422.4|3429.74|3421.74|31
1620126400000|2021-05-04 11:06:40|3430.37|3422.37|3429.55|3421.55|3430.44|3422.44|3429.45|3421.45|30
1620126410000|2021-05-04 11:06:50|3429.43|3421.43|3429.09|3421.09|3429.44|3421.44|3427.93|3419.93|25
1620126420000|2021-05-04 11:07:00|3429.07|3421.07|3429.3|3421.3|3429.37|3421.37|3428.85|3420.85|29
1620126430000|2021-05-04 11:07:10|3429.34|3421.34|3429.37|3421.37|3429.38|3421.38|3429.28|3421.28|23
1620126440000|2021-05-04 11:07:20|3429.39|3421.39|3429.2|3421.2|3429.47|3421.47|3429.03|3421.03|30
1620126450000|2021-05-04 11:07:30|3429.17|3421.17|3429.29|3421.29|3429.37|3421.37|3428.72|3420.72|28
1620126460000|2021-05-04 11:07:40|3429.28|3421.28|3426.76|3418.76|3429.28|3421.28|3426.66|3418.66|34
1620126470000|2021-05-04 11:07:50|3426.78|3418.78|3423.22|3415.22|3426.8|3418.8|3423.22|3415.22|33
1620126480000|2021-05-04 11:08:00|3423.05|3415.05|3423.75|3415.75|3423.91|3415.91|3422.88|3414.88|36
1620126490000|2021-05-04 11:08:10|3424.52|3416.52|3423.78|3415.78|3424.52|3416.52|3423.53|3415.53|33
1620126500000|2021-05-04 11:08:20|3423.84|3415.84|3423.56|3415.56|3424.68|3416.68|3423.56|3415.56|33
1620126510000|2021-05-04 11:08:30|3423.51|3415.51|3423.1|3415.1|3423.66|3415.66|3423.04|3415.04|35
1620126520000|2021-05-04 11:08:40|3423.21|3415.21|3423.27|3415.27|3423.27|3415.27|3422.99|3414.99|24
1620126530000|2021-05-04 11:08:50|3423.26|3415.26|3423.44|3415.44|3423.6|3415.6|3423.03|3415.03|35
1620126540000|2021-05-04 11:09:00|3423.52|3415.52|3423.71|3415.71|3423.8|3415.8|3423.1|3415.1|27
1620126550000|2021-05-04 11:09:10|3423.65|3415.65|3427.93|3419.93|3427.93|3419.93|3423.65|3415.65|31
1620126560000|2021-05-04 11:09:20|3427.77|3419.77|3427.99|3419.99|3428.83|3420.83|3427.77|3419.77|29
1620126570000|2021-05-04 11:09:30|3427.85|3419.85|3426.97|3418.97|3427.93|3419.93|3426.83|3418.83|32
1620126580000|2021-05-04 11:09:40|3426.71|3418.71|3426.7|3418.7|3426.71|3418.71|3425.16|3417.16|34
1620126590000|2021-05-04 11:09:50|3426.81|3418.81|3426.63|3418.63|3426.88|3418.88|3426.22|3418.22|32
1620126600000|2021-05-04 11:10:00|3426.62|3418.62|3426.88|3418.88|3426.93|3418.93|3426.17|3418.17|29
1620126610000|2021-05-04 11:10:10|3426.93|3418.93|3425.85|3417.85|3427.04|3419.04|3425.78|3417.78|36
1620126620000|2021-05-04 11:10:20|3425.89|3417.89|3427.2|3419.2|3427.38|3419.38|3425.89|3417.89|31
1620126630000|2021-05-04 11:10:30|3427.13|3419.13|3426.81|3418.81|3427.13|3419.13|3426.62|3418.62|35
1620126640000|2021-05-04 11:10:40|3426.76|3418.76|3424.76|3416.76|3427.03|3419.03|3424.76|3416.76|32
1620126650000|2021-05-04 11:10:50|3424.78|3416.78|3422.07|3414.07|3424.78|3416.78|3422.07|3414.07|32
1620126660000|2021-05-04 11:11:00|3422.03|3414.03|3417.11|3409.11|3422.03|3414.03|3417.11|3409.11|35
1620126670000|2021-05-04 11:11:10|3416.99|3408.99|3418.44|3410.44|3419.81|3411.81|3416.99|3408.99|36
1620126680000|2021-05-04 11:11:20|3418.31|3410.31|3415.1|3407.1|3418.31|3410.31|3415.09|3407.09|35
1620126690000|2021-05-04 11:11:30|3415.07|3407.07|3414.08|3406.08|3415.75|3407.75|3413.99|3405.99|34
1620126700000|2021-05-04 11:11:40|3414.09|3406.09|3412.15|3404.15|3414.09|3406.09|3412.15|3404.15|33
1620126710000|2021-05-04 11:11:50|3412.37|3404.37|3411.13|3403.13|3412.41|3404.41|3410.42|3402.42|34
1620126720000|2021-05-04 11:12:00|3411.09|3403.09|3412.62|3404.62|3413.02|3405.02|3411.09|3403.09|36
1620126730000|2021-05-04 11:12:10|3412.71|3404.71|3414.92|3406.92|3414.92|3406.92|3412.45|3404.45|36
1620126740000|2021-05-04 11:12:20|3415.5|3407.5|3416.01|3408.01|3416.49|3408.49|3413.82|3405.82|38
1620126750000|2021-05-04 11:12:30|3416.02|3408.02|3406.47|3398.47|3416.02|3408.02|3406.47|3398.47|39
1620126760000|2021-05-04 11:12:40|3405.74|3397.74|3401.53|3393.53|3405.81|3397.81|3398.27|3390.27|40
1620126770000|2021-05-04 11:12:50|3401.8|3393.8|3402.27|3394.27|3402.66|3394.66|3400.98|3392.98|38
1620126780000|2021-05-04 11:13:00|3402.38|3394.38|3402.66|3394.66|3404.3|3396.3|3402.26|3394.26|37
1620126790000|2021-05-04 11:13:10|3402.74|3394.74|3403.03|3395.03|3403.64|3395.64|3402.05|3394.05|40
1620126800000|2021-05-04 11:13:20|3402.45|3394.45|3404.41|3396.41|3404.41|3396.41|3402.42|3394.42|38
1620126810000|2021-05-04 11:13:30|3404.58|3396.58|3404.88|3396.88|3406.78|3398.78|3404.52|3396.52|38
1620126820000|2021-05-04 11:13:40|3404.86|3396.86|3403.51|3395.51|3405.12|3397.12|3403.51|3395.51|32
1620126830000|2021-05-04 11:13:50|3403.5|3395.5|3404.27|3396.27|3404.45|3396.45|3403|3395|34
1620126840000|2021-05-04 11:14:00|3404.26|3396.26|3404.75|3396.75|3405.2|3397.2|3404.26|3396.26|37
1620126850000|2021-05-04 11:14:10|3404.9|3396.9|3407.05|3399.05|3407.05|3399.05|3404.19|3396.19|34
1620126860000|2021-05-04 11:14:20|3407.06|3399.06|3408.59|3400.59|3408.59|3400.59|3407.06|3399.06|37
1620126870000|2021-05-04 11:14:30|3408.68|3400.68|3410.18|3402.18|3410.18|3402.18|3408.48|3400.48|35
1620126880000|2021-05-04 11:14:40|3410.34|3402.34|3410.4|3402.4|3410.82|3402.82|3409.12|3401.12|38
1620126890000|2021-05-04 11:14:50|3410.48|3402.48|3411.7|3403.7|3411.87|3403.87|3410.48|3402.48|37
1620126900000|2021-05-04 11:15:00|3411.65|3403.65|3409.11|3401.11|3411.74|3403.74|3409.1|3401.1|29
1620126910000|2021-05-04 11:15:10|3408.97|3400.97|3405.35|3397.35|3408.97|3400.97|3405.25|3397.25|36
1620126920000|2021-05-04 11:15:20|3405.37|3397.37|3405.84|3397.84|3407.26|3399.26|3405.36|3397.36|35
1620126930000|2021-05-04 11:15:30|3405.82|3397.82|3405.65|3397.65|3406.2|3398.2|3405.41|3397.41|35
1620126940000|2021-05-04 11:15:40|3405.63|3397.63|3406.62|3398.62|3406.62|3398.62|3405.14|3397.14|34
1620126950000|2021-05-04 11:15:50|3406.51|3398.51|3407.41|3399.41|3407.41|3399.41|3406.4|3398.4|32
1620126960000|2021-05-04 11:16:00|3407.46|3399.46|3406.47|3398.47|3408.08|3400.08|3406.47|3398.47|29
1620126970000|2021-05-04 11:16:10|3406.13|3398.13|3401.28|3393.28|3406.13|3398.13|3401.28|3393.28|39
1620126980000|2021-05-04 11:16:20|3401.15|3393.15|3403.59|3395.59|3403.59|3395.59|3401.15|3393.15|34
1620126990000|2021-05-04 11:16:30|3403.47|3395.47|3404.5|3396.5|3404.5|3396.5|3403.04|3395.04|32
1620127000000|2021-05-04 11:16:40|3404.49|3396.49|3404.84|3396.84|3405.58|3397.58|3404.41|3396.41|36
1620127010000|2021-05-04 11:16:50|3404.81|3396.81|3406.72|3398.72|3406.72|3398.72|3404.79|3396.79|29
1620127020000|2021-05-04 11:17:00|3406.54|3398.54|3405.51|3397.51|3406.96|3398.96|3404.39|3396.39|35
1620127030000|2021-05-04 11:17:10|3405.74|3397.74|3404.53|3396.53|3406.43|3398.43|3404.52|3396.52|35
1620127040000|2021-05-04 11:17:20|3404.66|3396.66|3404.9|3396.9|3405.88|3397.88|3404.59|3396.59|34
1620127050000|2021-05-04 11:17:30|3405.11|3397.11|3404.47|3396.47|3405.2|3397.2|3404.36|3396.36|32
1620127060000|2021-05-04 11:17:40|3404.95|3396.95|3406.36|3398.36|3406.43|3398.43|3404.95|3396.95|33
1620127070000|2021-05-04 11:17:50|3406.42|3398.42|3406.17|3398.17|3406.72|3398.72|3406.12|3398.12|30
1620127080000|2021-05-04 11:18:00|3406.14|3398.14|3405.97|3397.97|3406.18|3398.18|3404.49|3396.49|34
1620127090000|2021-05-04 11:18:10|3405.78|3397.78|3401.78|3393.78|3405.78|3397.78|3401.07|3393.07|39
1620127100000|2021-05-04 11:18:20|3401.19|3393.19|3395.94|3387.94|3401.21|3393.21|3395.94|3387.94|40
1620127110000|2021-05-04 11:18:30|3395.57|3387.57|3398.87|3390.87|3399.06|3391.06|3395.23|3387.23|39
1620127120000|2021-05-04 11:18:40|3398.84|3390.84|3399.73|3391.73|3400.87|3392.87|3398.72|3390.72|39
1620127130000|2021-05-04 11:18:50|3399.5|3391.5|3399.83|3391.83|3400.11|3392.11|3399.46|3391.46|37
1620127140000|2021-05-04 11:19:00|3399.86|3391.86|3395.76|3387.76|3400|3392|3395.76|3387.76|35
1620127150000|2021-05-04 11:19:10|3395.67|3387.67|3391.69|3383.69|3396.14|3388.14|3391.55|3383.55|38
1620127160000|2021-05-04 11:19:20|3391.58|3383.58|3396.12|3388.12|3396.44|3388.44|3391.52|3383.52|36
1620127170000|2021-05-04 11:19:30|3396.18|3388.18|3395.99|3387.99|3397.29|3389.29|3395.99|3387.99|37
1620127180000|2021-05-04 11:19:40|3396.46|3388.46|3399.7|3391.7|3399.7|3391.7|3396.46|3388.46|35
1620127190000|2021-05-04 11:19:50|3399.03|3391.03|3401.97|3393.97|3401.97|3393.97|3398.79|3390.79|35
1620127200000|2021-05-04 11:20:00|3402.77|3394.77|3403.7|3395.7|3404.3|3396.3|3401.95|3393.95|39
1620127210000|2021-05-04 11:20:10|3403.78|3395.78|3405.46|3397.46|3405.64|3397.64|3403.7|3395.7|38
1620127220000|2021-05-04 11:20:20|3405.43|3397.43|3406.72|3398.72|3406.72|3398.72|3405.08|3397.08|35
1620127230000|2021-05-04 11:20:30|3406.68|3398.68|3409.02|3401.02|3409.02|3401.02|3406.07|3398.07|32
1620127240000|2021-05-04 11:20:40|3408.89|3400.89|3410.65|3402.65|3410.73|3402.73|3408.89|3400.89|39
1620127250000|2021-05-04 11:20:50|3410.6|3402.6|3415.62|3407.62|3415.68|3407.68|3410.6|3402.6|38
1620127260000|2021-05-04 11:21:00|3415.94|3407.94|3416.25|3408.25|3416.25|3408.25|3414.02|3406.02|39
1620127270000|2021-05-04 11:21:10|3416.14|3408.14|3416.78|3408.78|3417.31|3409.31|3415.48|3407.48|35
1620127280000|2021-05-04 11:21:20|3416.75|3408.75|3412.52|3404.52|3417.67|3409.67|3412.43|3404.43|39
1620127290000|2021-05-04 11:21:30|3412.64|3404.64|3412.41|3404.41|3413.06|3405.06|3412.25|3404.25|36
1620127300000|2021-05-04 11:21:40|3412.26|3404.26|3411.79|3403.79|3412.49|3404.49|3410.84|3402.84|36
1620127310000|2021-05-04 11:21:50|3412.44|3404.44|3413|3405|3413.2|3405.2|3412.44|3404.44|32
1620127320000|2021-05-04 11:22:00|3413.02|3405.02|3415.08|3407.08|3415.13|3407.13|3412.99|3404.99|29
1620127330000|2021-05-04 11:22:10|3414.71|3406.71|3415.39|3407.39|3415.7|3407.7|3414.71|3406.71|29
1620127340000|2021-05-04 11:22:20|3415.57|3407.57|3416.47|3408.47|3416.65|3408.65|3415.57|3407.57|28
1620127350000|2021-05-04 11:22:30|3416.49|3408.49|3419.1|3411.1|3419.35|3411.35|3416.14|3408.14|30
1620127360000|2021-05-04 11:22:40|3419.33|3411.33|3421.05|3413.05|3421.62|3413.62|3419.25|3411.25|39
1620127370000|2021-05-04 11:22:50|3421.2|3413.2|3421.87|3413.87|3421.87|3413.87|3420.82|3412.82|36
1620127380000|2021-05-04 11:23:00|3421.79|3413.79|3422.05|3414.05|3423.44|3415.44|3421.59|3413.59|33
1620127390000|2021-05-04 11:23:10|3421.48|3413.48|3420.06|3412.06|3422|3414|3417.68|3409.68|37
1620127400000|2021-05-04 11:23:20|3420.3|3412.3|3420.4|3412.4|3420.53|3412.53|3419.39|3411.39|34
1620127410000|2021-05-04 11:23:30|3420.39|3412.39|3420.15|3412.15|3420.58|3412.58|3419.58|3411.58|28
1620127420000|2021-05-04 11:23:40|3420.08|3412.08|3419.87|3411.87|3420.33|3412.33|3419.57|3411.57|35
1620127430000|2021-05-04 11:23:50|3419.85|3411.85|3420.71|3412.71|3420.71|3412.71|3419.67|3411.67|28
1620127440000|2021-05-04 11:24:00|3420.67|3412.67|3420.09|3412.09|3420.67|3412.67|3420.02|3412.02|26
1620127450000|2021-05-04 11:24:10|3420.12|3412.12|3418.52|3410.52|3420.43|3412.43|3418.52|3410.52|35
1620127460000|2021-05-04 11:24:20|3418.04|3410.04|3420.94|3412.94|3421.15|3413.15|3418|3410|40
1620127470000|2021-05-04 11:24:30|3420.27|3412.27|3420.79|3412.79|3420.79|3412.79|3420.01|3412.01|25
1620127480000|2021-05-04 11:24:40|3421.09|3413.09|3423.34|3415.34|3423.34|3415.34|3421.03|3413.03|34
1620127490000|2021-05-04 11:24:50|3423.37|3415.37|3423.86|3415.86|3423.92|3415.92|3423.37|3415.37|27
1620127500000|2021-05-04 11:25:00|3423.94|3415.94|3426.22|3418.22|3426.34|3418.34|3423.92|3415.92|34
1620127510000|2021-05-04 11:25:10|3425.73|3417.73|3423.6|3415.6|3426.34|3418.34|3423.54|3415.54|35
1620127520000|2021-05-04 11:25:20|3423.59|3415.59|3421.25|3413.25|3423.59|3415.59|3421.16|3413.16|39
1620127530000|2021-05-04 11:25:30|3421.33|3413.33|3426.05|3418.05|3426.08|3418.08|3421.33|3413.33|31
1620127540000|2021-05-04 11:25:40|3425.94|3417.94|3425.68|3417.68|3426.18|3418.18|3425.5|3417.5|31
1620127550000|2021-05-04 11:25:50|3425.6|3417.6|3425.8|3417.8|3425.91|3417.91|3424.84|3416.84|37
1620127560000|2021-05-04 11:26:00|3425.69|3417.69|3427.07|3419.07|3427.14|3419.14|3425.33|3417.33|35
1620127570000|2021-05-04 11:26:10|3427.63|3419.63|3427.22|3419.22|3430.64|3422.64|3427.15|3419.15|39
1620127580000|2021-05-04 11:26:20|3427.55|3419.55|3429.06|3421.06|3429.54|3421.54|3427.49|3419.49|38
1620127590000|2021-05-04 11:26:30|3428.8|3420.8|3430.51|3422.51|3430.83|3422.83|3428.3|3420.3|36
1620127600000|2021-05-04 11:26:40|3430.75|3422.75|3430.99|3422.99|3432.28|3424.28|3430.38|3422.38|37
1620127610000|2021-05-04 11:26:50|3430.94|3422.94|3430.48|3422.48|3431.18|3423.18|3429.29|3421.29|39
1620127620000|2021-05-04 11:27:00|3430.42|3422.42|3428.14|3420.14|3430.42|3422.42|3427.87|3419.87|35
1620127630000|2021-05-04 11:27:10|3428.09|3420.09|3428.68|3420.68|3428.84|3420.84|3427.51|3419.51|39
1620127640000|2021-05-04 11:27:20|3428.7|3420.7|3425.31|3417.31|3428.91|3420.91|3425.06|3417.06|39
1620127650000|2021-05-04 11:27:30|3425.25|3417.25|3423.46|3415.46|3425.25|3417.25|3423.04|3415.04|32
1620127660000|2021-05-04 11:27:40|3423.65|3415.65|3423.3|3415.3|3424.97|3416.97|3423.3|3415.3|35
1620127670000|2021-05-04 11:27:50|3423.35|3415.35|3423.16|3415.16|3424.61|3416.61|3423.15|3415.15|36
1620127680000|2021-05-04 11:28:00|3423.18|3415.18|3426.59|3418.59|3426.59|3418.59|3423.09|3415.09|36
1620127690000|2021-05-04 11:28:10|3426.6|3418.6|3426.65|3418.65|3426.97|3418.97|3426.23|3418.23|37
1620127700000|2021-05-04 11:28:20|3426.86|3418.86|3424.14|3416.14|3426.87|3418.87|3423.94|3415.94|34
1620127710000|2021-05-04 11:28:30|3424.13|3416.13|3424.12|3416.12|3424.35|3416.35|3424.12|3416.12|25
1620127720000|2021-05-04 11:28:40|3424.21|3416.21|3424.48|3416.48|3425.22|3417.22|3424.21|3416.21|31
1620127730000|2021-05-04 11:28:50|3424.49|3416.49|3425.66|3417.66|3425.67|3417.67|3424.08|3416.08|36
1620127740000|2021-05-04 11:29:00|3425.25|3417.25|3423.49|3415.49|3425.25|3417.25|3423.42|3415.42|31
1620127750000|2021-05-04 11:29:10|3423.8|3415.8|3423.88|3415.88|3424.29|3416.29|3423.8|3415.8|34
1620127760000|2021-05-04 11:29:20|3423.84|3415.84|3424.6|3416.6|3424.7|3416.7|3423.79|3415.79|31
1620127770000|2021-05-04 11:29:30|3424.67|3416.67|3425.28|3417.28|3425.28|3417.28|3424.49|3416.49|31
1620127780000|2021-05-04 11:29:40|3425.25|3417.25|3425.43|3417.43|3426|3418|3425.03|3417.03|33
1620127790000|2021-05-04 11:29:50|3425.29|3417.29|3425.43|3417.43|3425.66|3417.66|3425.14|3417.14|33
1620127800000|2021-05-04 11:30:00|3425.39|3417.39|3425.39|3417.39|3426.14|3418.14|3425.2|3417.2|27
1620127810000|2021-05-04 11:30:10|3425.4|3417.4|3428.9|3420.9|3429.45|3421.45|3425.39|3417.39|37
1620127820000|2021-05-04 11:30:20|3429.1|3421.1|3429.11|3421.11|3429.65|3421.65|3428.69|3420.69|33
1620127830000|2021-05-04 11:30:30|3429.1|3421.1|3431.06|3423.06|3431.09|3423.09|3429|3421|29
1620127840000|2021-05-04 11:30:40|3430.85|3422.85|3431.28|3423.28|3431.42|3423.42|3430.81|3422.81|31
1620127850000|2021-05-04 11:30:50|3431.22|3423.22|3433.44|3425.44|3433.44|3425.44|3431.06|3423.06|29
1620127860000|2021-05-04 11:31:00|3433.54|3425.54|3432.45|3424.45|3433.71|3425.71|3430.79|3422.79|33
1620127870000|2021-05-04 11:31:10|3432.48|3424.48|3434.04|3426.04|3434.11|3426.11|3432.48|3424.48|28
1620127880000|2021-05-04 11:31:20|3433.6|3425.6|3434.39|3426.39|3435.19|3427.19|3433.59|3425.59|26
1620127890000|2021-05-04 11:31:30|3434.49|3426.49|3436.11|3428.11|3436.48|3428.48|3434.49|3426.49|29
1620127900000|2021-05-04 11:31:40|3436.08|3428.08|3437.76|3429.76|3437.84|3429.84|3435.2|3427.2|27
1620127910000|2021-05-04 11:31:50|3437.79|3429.79|3437.75|3429.75|3438.69|3430.69|3437.63|3429.63|37
1620127920000|2021-05-04 11:32:00|3437.74|3429.74|3438.26|3430.26|3440.29|3432.29|3437.67|3429.67|34
1620127930000|2021-05-04 11:32:10|3437.69|3429.69|3435.67|3427.67|3437.69|3429.69|3434.97|3426.97|37
1620127940000|2021-05-04 11:32:20|3435.72|3427.72|3437.7|3429.7|3437.83|3429.83|3435.47|3427.47|37
1620127950000|2021-05-04 11:32:30|3437.72|3429.72|3436.9|3428.9|3437.83|3429.83|3436.79|3428.79|40
1620127960000|2021-05-04 11:32:40|3437.02|3429.02|3436.58|3428.58|3437.02|3429.02|3435.85|3427.85|34
1620127970000|2021-05-04 11:32:50|3436.6|3428.6|3439.84|3431.84|3439.84|3431.84|3436.6|3428.6|32
1620127980000|2021-05-04 11:33:00|3439.16|3431.16|3438.95|3430.95|3439.95|3431.95|3438.29|3430.29|33
1620127990000|2021-05-04 11:33:10|3438.42|3430.42|3438.97|3430.97|3439.35|3431.35|3438.08|3430.08|28
1620128000000|2021-05-04 11:33:20|3438.99|3430.99|3441.13|3433.13|3441.52|3433.52|3438.42|3430.42|38
1620128010000|2021-05-04 11:33:30|3441.06|3433.06|3443.94|3435.94|3444.35|3436.35|3440.82|3432.82|34
1620128020000|2021-05-04 11:33:40|3444.26|3436.26|3445.35|3437.35|3446.42|3438.42|3443.99|3435.99|36
1620128030000|2021-05-04 11:33:50|3446.85|3438.85|3452.14|3444.14|3453.53|3445.53|3446.85|3438.85|36
1620128040000|2021-05-04 11:34:00|3451.93|3443.93|3452.49|3444.49|3454.83|3446.83|3451.93|3443.93|39
1620128050000|2021-05-04 11:34:10|3452.67|3444.67|3453.39|3445.39|3454.14|3446.14|3452.29|3444.29|35
1620128060000|2021-05-04 11:34:20|3453.9|3445.9|3455.19|3447.19|3456.09|3448.09|3453.9|3445.9|39
1620128070000|2021-05-04 11:34:30|3456.18|3448.18|3456.66|3448.66|3456.99|3448.99|3455.11|3447.11|37
1620128080000|2021-05-04 11:34:40|3456.63|3448.63|3454.78|3446.78|3456.64|3448.64|3454.78|3446.78|33
1620128090000|2021-05-04 11:34:50|3454.49|3446.49|3454.63|3446.63|3454.63|3446.63|3453.28|3445.28|38
1620128100000|2021-05-04 11:35:00|3454.45|3446.45|3454.14|3446.14|3454.47|3446.47|3453.52|3445.52|39
1620128110000|2021-05-04 11:35:10|3454.26|3446.26|3452.03|3444.03|3454.63|3446.63|3451.95|3443.95|38
1620128120000|2021-05-04 11:35:20|3451.96|3443.96|3445.78|3437.78|3452.01|3444.01|3445.44|3437.44|39
1620128130000|2021-05-04 11:35:30|3445.15|3437.15|3444.72|3436.72|3447.13|3439.13|3444.72|3436.72|38
1620128140000|2021-05-04 11:35:40|3444.52|3436.52|3442.96|3434.96|3444.82|3436.82|3441.1|3433.1|37
1620128150000|2021-05-04 11:35:50|3442.56|3434.56|3448.41|3440.41|3448.87|3440.87|3442.47|3434.47|39
1620128160000|2021-05-04 11:36:00|3448.07|3440.07|3451.91|3443.91|3452.18|3444.18|3447.97|3439.97|35
1620128170000|2021-05-04 11:36:10|3451.92|3443.92|3455.13|3447.13|3455.24|3447.24|3451.92|3443.92|28
1620128180000|2021-05-04 11:36:20|3455.16|3447.16|3459.73|3451.73|3459.73|3451.73|3455.15|3447.15|35
1620128190000|2021-05-04 11:36:30|3460.29|3452.29|3462.96|3454.96|3467.92|3459.92|3460.01|3452.01|37
1620128200000|2021-05-04 11:36:40|3464.95|3456.95|3473.73|3465.73|3473.73|3465.73|3464.95|3456.95|40
1620128210000|2021-05-04 11:36:50|3474.62|3466.62|3471.93|3463.93|3476.64|3468.64|3471.93|3463.93|40
1620128220000|2021-05-04 11:37:00|3471.46|3463.46|3474.11|3466.11|3475.6|3467.6|3470.8|3462.8|40
1620128230000|2021-05-04 11:37:10|3473.91|3465.91|3474.37|3466.37|3474.37|3466.37|3469.67|3461.67|39
1620128240000|2021-05-04 11:37:20|3474.64|3466.64|3478.74|3470.74|3478.76|3470.76|3474.46|3466.46|40
1620128250000|2021-05-04 11:37:30|3478.68|3470.68|3479.81|3471.81|3479.81|3471.81|3478.53|3470.53|34
1620128260000|2021-05-04 11:37:40|3479.58|3471.58|3480.98|3472.98|3481.12|3473.12|3479.57|3471.57|37
1620128270000|2021-05-04 11:37:50|3480.92|3472.92|3478.27|3470.27|3481.46|3473.46|3478.27|3470.27|36
1620128280000|2021-05-04 11:38:00|3478.06|3470.06|3478.58|3470.58|3478.63|3470.63|3470.92|3462.92|39
1620128290000|2021-05-04 11:38:10|3478.94|3470.94|3474.75|3466.75|3479.45|3471.45|3474.43|3466.43|39
1620128300000|2021-05-04 11:38:20|3475.23|3467.23|3478.7|3470.7|3479.25|3471.25|3474.9|3466.9|39
1620128310000|2021-05-04 11:38:30|3480.02|3472.02|3477.8|3469.8|3480.14|3472.14|3477.8|3469.8|37
1620128320000|2021-05-04 11:38:40|3478.02|3470.02|3480.29|3472.29|3480.29|3472.29|3478.02|3470.02|38
1620128330000|2021-05-04 11:38:50|3480.41|3472.41|3480.6|3472.6|3480.8|3472.8|3478.05|3470.05|40
1620128340000|2021-05-04 11:39:00|3480.52|3472.52|3481.6|3473.6|3481.79|3473.79|3479.12|3471.12|36
1620128350000|2021-05-04 11:39:10|3481.48|3473.48|3483.31|3475.31|3483.45|3475.45|3480.96|3472.96|39
1620128360000|2021-05-04 11:39:20|3483.25|3475.25|3482.79|3474.79|3483.31|3475.31|3481.55|3473.55|37
1620128370000|2021-05-04 11:39:30|3482.71|3474.71|3480.8|3472.8|3483.51|3475.51|3480.8|3472.8|34
1620128380000|2021-05-04 11:39:40|3480.88|3472.88|3480.5|3472.5|3481.01|3473.01|3479.94|3471.94|27
1620128390000|2021-05-04 11:39:50|3480.51|3472.51|3479.47|3471.47|3480.57|3472.57|3478.94|3470.94|37
1620128400000|2021-05-04 11:40:00|3479.36|3471.36|3479.76|3471.76|3480.34|3472.34|3479.31|3471.31|37
1620128410000|2021-05-04 11:40:10|3479.78|3471.78|3478.11|3470.11|3479.92|3471.92|3478.05|3470.05|36
1620128420000|2021-05-04 11:40:20|3478.15|3470.15|3471.04|3463.04|3478.33|3470.33|3470.92|3462.92|37
1620128430000|2021-05-04 11:40:30|3470.77|3462.77|3474.87|3466.87|3474.87|3466.87|3469.8|3461.8|39
1620128440000|2021-05-04 11:40:40|3474.72|3466.72|3473.7|3465.7|3475.18|3467.18|3472.57|3464.57|37
1620128450000|2021-05-04 11:40:50|3473.83|3465.83|3479.16|3471.16|3480.36|3472.36|3473.83|3465.83|38
1620128460000|2021-05-04 11:41:00|3478.81|3470.81|3482.03|3474.03|3482.47|3474.47|3478.43|3470.43|40
1620128470000|2021-05-04 11:41:10|3481.71|3473.71|3483.3|3475.3|3483.4|3475.4|3481.71|3473.71|36
1620128480000|2021-05-04 11:41:20|3483.08|3475.08|3484.77|3476.77|3484.77|3476.77|3483.08|3475.08|37
1620128490000|2021-05-04 11:41:30|3484.64|3476.64|3484.38|3476.38|3486.3|3478.3|3483.69|3475.69|40
1620128500000|2021-05-04 11:41:40|3483.62|3475.62|3482.9|3474.9|3483.99|3475.99|3482.06|3474.06|40
1620128510000|2021-05-04 11:41:50|3483.04|3475.04|3479.53|3471.53|3483.04|3475.04|3479.3|3471.3|40
1620128520000|2021-05-04 11:42:00|3478.53|3470.53|3481.83|3473.83|3481.83|3473.83|3477.54|3469.54|39
1620128530000|2021-05-04 11:42:10|3482.04|3474.04|3478.51|3470.51|3482.04|3474.04|3478.08|3470.08|35
1620128540000|2021-05-04 11:42:20|3478.52|3470.52|3478.55|3470.55|3478.93|3470.93|3478.1|3470.1|36
1620128550000|2021-05-04 11:42:30|3478.56|3470.56|3475.13|3467.13|3478.66|3470.66|3474.96|3466.96|35
1620128560000|2021-05-04 11:42:40|3475.14|3467.14|3472.99|3464.99|3475.89|3467.89|3472.87|3464.87|38
1620128570000|2021-05-04 11:42:50|3472.87|3464.87|3473.02|3465.02|3473.29|3465.29|3472.59|3464.59|36
1620128580000|2021-05-04 11:43:00|3473.05|3465.05|3475.92|3467.92|3475.92|3467.92|3471.2|3463.2|38
1620128590000|2021-05-04 11:43:10|3476.25|3468.25|3477.89|3469.89|3477.89|3469.89|3475.27|3467.27|39
1620128600000|2021-05-04 11:43:20|3477.87|3469.87|3476.62|3468.62|3477.87|3469.87|3476.18|3468.18|37
1620128610000|2021-05-04 11:43:30|3476.57|3468.57|3473.78|3465.78|3477.01|3469.01|3473.68|3465.68|38
1620128620000|2021-05-04 11:43:40|3474.2|3466.2|3474.42|3466.42|3475.23|3467.23|3474.01|3466.01|39
1620128630000|2021-05-04 11:43:50|3474.49|3466.49|3474.94|3466.94|3474.98|3466.98|3473.74|3465.74|36
1620128640000|2021-05-04 11:44:00|3475.11|3467.11|3474.21|3466.21|3476.97|3468.97|3474.21|3466.21|37
1620128650000|2021-05-04 11:44:10|3474.4|3466.4|3477.35|3469.35|3477.35|3469.35|3474.37|3466.37|38
1620128660000|2021-05-04 11:44:20|3477.17|3469.17|3476.51|3468.51|3477.33|3469.33|3476.37|3468.37|36
1620128670000|2021-05-04 11:44:30|3476.49|3468.49|3476.98|3468.98|3477.2|3469.2|3475.93|3467.93|37
1620128680000|2021-05-04 11:44:40|3476.81|3468.81|3476.01|3468.01|3477.25|3469.25|3474.95|3466.95|39
1620128690000|2021-05-04 11:44:50|3476.05|3468.05|3477.33|3469.33|3477.63|3469.63|3475.68|3467.68|35
1620128700000|2021-05-04 11:45:00|3477.03|3469.03|3479.31|3471.31|3479.68|3471.68|3476.63|3468.63|37
1620128710000|2021-05-04 11:45:10|3479.29|3471.29|3480.7|3472.7|3480.92|3472.92|3478.75|3470.75|33
1620128720000|2021-05-04 11:45:20|3480.74|3472.74|3477.54|3469.54|3480.89|3472.89|3477.54|3469.54|38
1620128730000|2021-05-04 11:45:30|3477.59|3469.59|3474.61|3466.61|3478.09|3470.09|3473.97|3465.97|38
1620128740000|2021-05-04 11:45:40|3474.54|3466.54|3474.74|3466.74|3475.5|3467.5|3474.06|3466.06|38
1620128750000|2021-05-04 11:45:50|3474.75|3466.75|3472.36|3464.36|3474.75|3466.75|3472.25|3464.25|30
1620128760000|2021-05-04 11:46:00|3472.41|3464.41|3467.92|3459.92|3472.41|3464.41|3467.92|3459.92|38
1620128770000|2021-05-04 11:46:10|3467.91|3459.91|3468.54|3460.54|3468.54|3460.54|3465.81|3457.81|40
1620128780000|2021-05-04 11:46:20|3468.63|3460.63|3468.4|3460.4|3468.88|3460.88|3467.73|3459.73|38
1620128790000|2021-05-04 11:46:30|3468.27|3460.27|3466.74|3458.74|3468.27|3460.27|3466.73|3458.73|40
1620128800000|2021-05-04 11:46:40|3466.84|3458.84|3467.13|3459.13|3467.13|3459.13|3466.58|3458.58|34
1620128810000|2021-05-04 11:46:50|3467.12|3459.12|3469.03|3461.03|3469.15|3461.15|3466.61|3458.61|36
1620128820000|2021-05-04 11:47:00|3468.97|3460.97|3468.02|3460.02|3469|3461|3467.29|3459.29|35
1620128830000|2021-05-04 11:47:10|3467.94|3459.94|3470.37|3462.37|3470.93|3462.93|3467.94|3459.94|36
1620128840000|2021-05-04 11:47:20|3470.03|3462.03|3470.57|3462.57|3470.67|3462.67|3469.92|3461.92|29
1620128850000|2021-05-04 11:47:30|3470.63|3462.63|3470.71|3462.71|3470.8|3462.8|3470.08|3462.08|19
1620128860000|2021-05-04 11:47:40|3470.69|3462.69|3472.55|3464.55|3473|3465|3470.62|3462.62|29
1620128870000|2021-05-04 11:47:50|3472.35|3464.35|3473.43|3465.43|3473.51|3465.51|3471.3|3463.3|27
1620128880000|2021-05-04 11:48:00|3473.38|3465.38|3481.08|3473.08|3481.08|3473.08|3472.96|3464.96|36
1620128890000|2021-05-04 11:48:10|3480.86|3472.86|3482.77|3474.77|3483.29|3475.29|3480.86|3472.86|37
1620128900000|2021-05-04 11:48:20|3482.34|3474.34|3483.34|3475.34|3484.09|3476.09|3481.82|3473.82|39
1620128910000|2021-05-04 11:48:30|3483.43|3475.43|3484.1|3476.1|3485.39|3477.39|3483.43|3475.43|35
1620128920000|2021-05-04 11:48:40|3484.24|3476.24|3483.62|3475.62|3485.65|3477.65|3483.62|3475.62|40
1620128930000|2021-05-04 11:48:50|3483.44|3475.44|3481.19|3473.19|3483.44|3475.44|3479.22|3471.22|36
1620128940000|2021-05-04 11:49:00|3481.21|3473.21|3479.47|3471.47|3481.21|3473.21|3479.38|3471.38|34
1620128950000|2021-05-04 11:49:10|3479.46|3471.46|3477.69|3469.69|3479.46|3471.46|3477.39|3469.39|32
1620128960000|2021-05-04 11:49:20|3477.54|3469.54|3477.73|3469.73|3478.44|3470.44|3477.23|3469.23|28
1620128970000|2021-05-04 11:49:30|3477.7|3469.7|3477.75|3469.75|3478.57|3470.57|3476.71|3468.71|36
1620128980000|2021-05-04 11:49:40|3477.76|3469.76|3474.83|3466.83|3477.76|3469.76|3474.09|3466.09|37
1620128990000|2021-05-04 11:49:50|3474.82|3466.82|3473.85|3465.85|3475.52|3467.52|3473.41|3465.41|39
1620129000000|2021-05-04 11:50:00|3473.91|3465.91|3470.83|3462.83|3474.03|3466.03|3470.83|3462.83|35
1620129010000|2021-05-04 11:50:10|3470.82|3462.82|3473.03|3465.03|3473.03|3465.03|3470.51|3462.51|37
1620129020000|2021-05-04 11:50:20|3473.2|3465.2|3472.02|3464.02|3473.54|3465.54|3470.86|3462.86|38
1620129030000|2021-05-04 11:50:30|3472.17|3464.17|3473.87|3465.87|3473.87|3465.87|3472.17|3464.17|32
1620129040000|2021-05-04 11:50:40|3473.81|3465.81|3475.98|3467.98|3476.54|3468.54|3473.81|3465.81|31
1620129050000|2021-05-04 11:50:50|3476.49|3468.49|3477.26|3469.26|3479.04|3471.04|3476.07|3468.07|30
1620129060000|2021-05-04 11:51:00|3476.77|3468.77|3477.29|3469.29|3477.97|3469.97|3475.07|3467.07|39
1620129070000|2021-05-04 11:51:10|3477.19|3469.19|3472.53|3464.53|3477.19|3469.19|3472.53|3464.53|40
1620129080000|2021-05-04 11:51:20|3472.48|3464.48|3472.91|3464.91|3473.35|3465.35|3470.95|3462.95|40
1620129090000|2021-05-04 11:51:30|3472.7|3464.7|3469.09|3461.09|3472.7|3464.7|3469.02|3461.02|40
1620129100000|2021-05-04 11:51:40|3469.22|3461.22|3472.51|3464.51|3472.51|3464.51|3467.95|3459.95|40
1620129110000|2021-05-04 11:51:50|3472.36|3464.36|3477.47|3469.47|3478.24|3470.24|3472.36|3464.36|40
1620129120000|2021-05-04 11:52:00|3477.25|3469.25|3485.39|3477.39|3485.63|3477.63|3477.25|3469.25|40
1620129130000|2021-05-04 11:52:10|3485.44|3477.44|3484.33|3476.33|3485.44|3477.44|3483.69|3475.69|39
1620129140000|2021-05-04 11:52:20|3484.32|3476.32|3485.91|3477.91|3485.91|3477.91|3484.32|3476.32|38
1620129150000|2021-05-04 11:52:30|3485.95|3477.95|3486.58|3478.58|3487.41|3479.41|3484.55|3476.55|38
1620129160000|2021-05-04 11:52:40|3486.64|3478.64|3483.79|3475.79|3486.64|3478.64|3483.65|3475.65|39
1620129170000|2021-05-04 11:52:50|3483.82|3475.82|3484.45|3476.45|3485.91|3477.91|3483.74|3475.74|36
1620129180000|2021-05-04 11:53:00|3484.43|3476.43|3481.8|3473.8|3485.36|3477.36|3481.8|3473.8|37
1620129190000|2021-05-04 11:53:10|3481.57|3473.57|3479.13|3471.13|3482.97|3474.97|3479.13|3471.13|39
1620129200000|2021-05-04 11:53:20|3479.33|3471.33|3478.35|3470.35|3481.35|3473.35|3478.28|3470.28|38
1620129210000|2021-05-04 11:53:30|3478.57|3470.57|3483.66|3475.66|3483.73|3475.73|3478.57|3470.57|39
1620129220000|2021-05-04 11:53:40|3483.65|3475.65|3483.07|3475.07|3484.12|3476.12|3481.77|3473.77|40
1620129230000|2021-05-04 11:53:50|3483.16|3475.16|3481.11|3473.11|3483.93|3475.93|3481.11|3473.11|37
1620129240000|2021-05-04 11:54:00|3481.2|3473.2|3479.72|3471.72|3481.96|3473.96|3479.72|3471.72|36
1620129250000|2021-05-04 11:54:10|3479.69|3471.69|3480.59|3472.59|3481.46|3473.46|3479.63|3471.63|39
1620129260000|2021-05-04 11:54:20|3480.67|3472.67|3481.39|3473.39|3481.59|3473.59|3480.59|3472.59|37
1620129270000|2021-05-04 11:54:30|3481.57|3473.57|3482.59|3474.59|3482.76|3474.76|3481.12|3473.12|37
1620129280000|2021-05-04 11:54:40|3482.48|3474.48|3482.95|3474.95|3483.1|3475.1|3481.69|3473.69|34
1620129290000|2021-05-04 11:54:50|3482.98|3474.98|3480.82|3472.82|3482.98|3474.98|3479.58|3471.58|36
1620129300000|2021-05-04 11:55:00|3480.97|3472.97|3482.24|3474.24|3482.24|3474.24|3480.19|3472.19|36
1620129310000|2021-05-04 11:55:10|3482.48|3474.48|3479.65|3471.65|3482.59|3474.59|3479.65|3471.65|37
1620129320000|2021-05-04 11:55:20|3479.66|3471.66|3479.01|3471.01|3480.73|3472.73|3479|3471|37
1620129330000|2021-05-04 11:55:30|3478.97|3470.97|3480.58|3472.58|3480.92|3472.92|3478.97|3470.97|36
1620129340000|2021-05-04 11:55:40|3480.56|3472.56|3480.36|3472.36|3480.96|3472.96|3480.08|3472.08|34
1620129350000|2021-05-04 11:55:50|3480.34|3472.34|3480.51|3472.51|3481.63|3473.63|3480.18|3472.18|34
1620129360000|2021-05-04 11:56:00|3480.53|3472.53|3481.54|3473.54|3481.86|3473.86|3480.42|3472.42|36
1620129370000|2021-05-04 11:56:10|3481.24|3473.24|3483.66|3475.66|3483.91|3475.91|3481.24|3473.24|36
1620129380000|2021-05-04 11:56:20|3482.94|3474.94|3481.88|3473.88|3484.05|3476.05|3481.6|3473.6|40
1620129390000|2021-05-04 11:56:30|3483.03|3475.03|3483.36|3475.36|3483.65|3475.65|3483.03|3475.03|36
1620129400000|2021-05-04 11:56:40|3483.38|3475.38|3483.5|3475.5|3484.09|3476.09|3483.31|3475.31|33
1620129410000|2021-05-04 11:56:50|3483.49|3475.49|3483.41|3475.41|3484.1|3476.1|3483.17|3475.17|34
1620129420000|2021-05-04 11:57:00|3483.5|3475.5|3485.08|3477.08|3486.88|3478.88|3483.5|3475.5|34
1620129430000|2021-05-04 11:57:10|3485.26|3477.26|3485.86|3477.86|3485.95|3477.95|3484.38|3476.38|39
1620129440000|2021-05-04 11:57:20|3485.87|3477.87|3485.82|3477.82|3486.11|3478.11|3484.53|3476.53|39
1620129450000|2021-05-04 11:57:30|3485.86|3477.86|3485.74|3477.74|3486.12|3478.12|3485.05|3477.05|39
1620129460000|2021-05-04 11:57:40|3485.54|3477.54|3484.43|3476.43|3485.84|3477.84|3483.96|3475.96|37
1620129470000|2021-05-04 11:57:50|3484.44|3476.44|3488.41|3480.41|3488.41|3480.41|3483.4|3475.4|36
1620129480000|2021-05-04 11:58:00|3488.33|3480.33|3487.79|3479.79|3488.59|3480.59|3487.2|3479.2|36
1620129490000|2021-05-04 11:58:10|3488.09|3480.09|3489.4|3481.4|3489.4|3481.4|3488.09|3480.09|33
1620129500000|2021-05-04 11:58:20|3489.38|3481.38|3491.6|3483.6|3491.82|3483.82|3489.38|3481.38|35
1620129510000|2021-05-04 11:58:30|3491.36|3483.36|3489.81|3481.81|3491.36|3483.36|3489.2|3481.2|37
1620129520000|2021-05-04 11:58:40|3489.63|3481.63|3489.96|3481.96|3490.13|3482.13|3489.05|3481.05|32
1620129530000|2021-05-04 11:58:50|3490|3482|3489.83|3481.83|3490.24|3482.24|3489.15|3481.15|32
1620129540000|2021-05-04 11:59:00|3489.63|3481.63|3487.43|3479.43|3489.68|3481.68|3487.43|3479.43|38
1620129550000|2021-05-04 11:59:10|3487.51|3479.51|3487.5|3479.5|3488.43|3480.43|3487.28|3479.28|34
1620129560000|2021-05-04 11:59:20|3487.6|3479.6|3487.81|3479.81|3488.01|3480.01|3487.42|3479.42|30
1620129570000|2021-05-04 11:59:30|3487.64|3479.64|3487.79|3479.79|3488.01|3480.01|3487.58|3479.58|30
1620129580000|2021-05-04 11:59:40|3487.8|3479.8|3487.23|3479.23|3488.01|3480.01|3487.12|3479.12|38
1620129590000|2021-05-04 11:59:50|3487.13|3479.13|3486.9|3478.9|3487.83|3479.83|3486.8|3478.8|30
1620129600000|2021-05-04 12:00:00|3486.93|3478.93|3487.65|3479.65|3488.35|3480.35|3486.93|3478.93|36
1620129610000|2021-05-04 12:00:10|3487.36|3479.36|3487.89|3479.89|3487.92|3479.92|3487.36|3479.36|30
1620129620000|2021-05-04 12:00:20|3487.79|3479.79|3487.6|3479.6|3488.22|3480.22|3487.54|3479.54|38
1620129630000|2021-05-04 12:00:30|3487.63|3479.63|3485.7|3477.7|3487.75|3479.75|3485.67|3477.67|31
1620129640000|2021-05-04 12:00:40|3485.74|3477.74|3483.82|3475.82|3485.95|3477.95|3482.35|3474.35|38
1620129650000|2021-05-04 12:00:50|3483.81|3475.81|3482.31|3474.31|3484.08|3476.08|3482.31|3474.31|37
1620129660000|2021-05-04 12:01:00|3482.3|3474.3|3475.86|3467.86|3482.3|3474.3|3475.77|3467.77|38
1620129670000|2021-05-04 12:01:10|3475.65|3467.65|3475.4|3467.4|3476.61|3468.61|3474.41|3466.41|39
1620129680000|2021-05-04 12:01:20|3475.37|3467.37|3477.78|3469.78|3477.96|3469.96|3475.37|3467.37|34
1620129690000|2021-05-04 12:01:30|3477.34|3469.34|3476.19|3468.19|3477.34|3469.34|3476.19|3468.19|38
1620129700000|2021-05-04 12:01:40|3476.17|3468.17|3477.39|3469.39|3477.42|3469.42|3476.12|3468.12|29
1620129710000|2021-05-04 12:01:50|3477.01|3469.01|3476.51|3468.51|3477.01|3469.01|3476.35|3468.35|25
1620129720000|2021-05-04 12:02:00|3476.49|3468.49|3475.07|3467.07|3476.49|3468.49|3474.37|3466.37|35
1620129730000|2021-05-04 12:02:10|3475.3|3467.3|3475.63|3467.63|3476.57|3468.57|3474.64|3466.64|34
1620129740000|2021-05-04 12:02:20|3475.64|3467.64|3474.52|3466.52|3475.88|3467.88|3474.52|3466.52|36
1620129750000|2021-05-04 12:02:30|3474.53|3466.53|3470.84|3462.84|3474.72|3466.72|3470.74|3462.74|34
1620129760000|2021-05-04 12:02:40|3470.51|3462.51|3470.37|3462.37|3470.64|3462.64|3470.06|3462.06|36
1620129770000|2021-05-04 12:02:50|3470.32|3462.32|3470.16|3462.16|3471.53|3463.53|3469.78|3461.78|37
1620129780000|2021-05-04 12:03:00|3470.18|3462.18|3469.32|3461.32|3470.26|3462.26|3469.32|3461.32|34
1620129790000|2021-05-04 12:03:10|3469.31|3461.31|3469.91|3461.91|3470.41|3462.41|3469.27|3461.27|36
1620129800000|2021-05-04 12:03:20|3469.96|3461.96|3470.85|3462.85|3470.85|3462.85|3469.9|3461.9|32
1620129810000|2021-05-04 12:03:30|3470.86|3462.86|3474.39|3466.39|3474.39|3466.39|3470.86|3462.86|36
1620129820000|2021-05-04 12:03:40|3474.49|3466.49|3474.5|3466.5|3475.84|3467.84|3474.16|3466.16|34
1620129830000|2021-05-04 12:03:50|3474.52|3466.52|3474.64|3466.64|3475.07|3467.07|3474.39|3466.39|37
1620129840000|2021-05-04 12:04:00|3474.52|3466.52|3476.74|3468.74|3476.78|3468.78|3474.52|3466.52|34
1620129850000|2021-05-04 12:04:10|3476.92|3468.92|3479.45|3471.45|3479.48|3471.48|3476.86|3468.86|31
1620129860000|2021-05-04 12:04:20|3479.66|3471.66|3479.02|3471.02|3480.9|3472.9|3479.02|3471.02|31
1620129870000|2021-05-04 12:04:30|3479.01|3471.01|3475.05|3467.05|3479.01|3471.01|3474.92|3466.92|37
1620129880000|2021-05-04 12:04:40|3474.93|3466.93|3473.5|3465.5|3474.96|3466.96|3473.45|3465.45|37
1620129890000|2021-05-04 12:04:50|3473.4|3465.4|3471.55|3463.55|3473.83|3465.83|3471.52|3463.52|37
1620129900000|2021-05-04 12:05:00|3471.46|3463.46|3476.46|3468.46|3476.56|3468.56|3471.46|3463.46|40
1620129910000|2021-05-04 12:05:10|3476.4|3468.4|3474.88|3466.88|3477.23|3469.23|3474.4|3466.4|40
1620129920000|2021-05-04 12:05:20|3474.83|3466.83|3474.15|3466.15|3475.34|3467.34|3474.15|3466.15|34
1620129930000|2021-05-04 12:05:30|3474.01|3466.01|3473.32|3465.32|3474.09|3466.09|3473.32|3465.32|37
1620129940000|2021-05-04 12:05:40|3473.25|3465.25|3472.07|3464.07|3473.25|3465.25|3471.44|3463.44|36
1620129950000|2021-05-04 12:05:50|3472.05|3464.05|3471.38|3463.38|3472.24|3464.24|3470.76|3462.76|36
1620129960000|2021-05-04 12:06:00|3471.35|3463.35|3470.91|3462.91|3471.35|3463.35|3470.91|3462.91|24
1620129970000|2021-05-04 12:06:10|3470.48|3462.48|3470.28|3462.28|3470.49|3462.49|3470.27|3462.27|31
1620129980000|2021-05-04 12:06:20|3470.33|3462.33|3469.37|3461.37|3470.6|3462.6|3469.37|3461.37|33
1620129990000|2021-05-04 12:06:30|3469.35|3461.35|3468.93|3460.93|3469.41|3461.41|3468.93|3460.93|33
1620130000000|2021-05-04 12:06:40|3468.92|3460.92|3465.74|3457.74|3468.92|3460.92|3465.74|3457.74|33
1620130010000|2021-05-04 12:06:50|3465.77|3457.77|3463.65|3455.65|3466.12|3458.12|3463.63|3455.63|34
1620130020000|2021-05-04 12:07:00|3463.56|3455.56|3463.62|3455.62|3463.62|3455.62|3462.37|3454.37|39
1620130030000|2021-05-04 12:07:10|3463.92|3455.92|3462.07|3454.07|3463.96|3455.96|3460.74|3452.74|39
1620130040000|2021-05-04 12:07:20|3461.99|3453.99|3459.49|3451.49|3461.99|3453.99|3459.11|3451.11|39
1620130050000|2021-05-04 12:07:30|3459.4|3451.4|3457.12|3449.12|3459.51|3451.51|3456.84|3448.84|39
1620130060000|2021-05-04 12:07:40|3457.09|3449.09|3455.03|3447.03|3457.09|3449.09|3455.01|3447.01|38
1620130070000|2021-05-04 12:07:50|3455.05|3447.05|3454.39|3446.39|3455.16|3447.16|3454.39|3446.39|37
1620130080000|2021-05-04 12:08:00|3454.35|3446.35|3456.36|3448.36|3456.36|3448.36|3453.71|3445.71|37
1620130090000|2021-05-04 12:08:10|3456.38|3448.38|3460.53|3452.53|3460.9|3452.9|3456.38|3448.38|38
1620130100000|2021-05-04 12:08:20|3460.48|3452.48|3459.51|3451.51|3460.7|3452.7|3457.06|3449.06|37
1620130110000|2021-05-04 12:08:30|3459.43|3451.43|3459.18|3451.18|3460.77|3452.77|3458.66|3450.66|38
1620130120000|2021-05-04 12:08:40|3459.19|3451.19|3456.45|3448.45|3459.49|3451.49|3456.02|3448.02|35
1620130130000|2021-05-04 12:08:50|3456.47|3448.47|3455.26|3447.26|3457.91|3449.91|3455.26|3447.26|40
1620130140000|2021-05-04 12:09:00|3455.51|3447.51|3448.22|3440.22|3456.06|3448.06|3448.22|3440.22|39
1620130150000|2021-05-04 12:09:10|3448.44|3440.44|3446.16|3438.16|3450.24|3442.24|3445.51|3437.51|39
1620130160000|2021-05-04 12:09:20|3445.94|3437.94|3446.11|3438.11|3447.53|3439.53|3445.61|3437.61|40
1620130170000|2021-05-04 12:09:30|3446.15|3438.15|3447.19|3439.19|3447.74|3439.74|3445.6|3437.6|40
1620130180000|2021-05-04 12:09:40|3447.08|3439.08|3446.47|3438.47|3447.57|3439.57|3445.59|3437.59|37
1620130190000|2021-05-04 12:09:50|3446.49|3438.49|3439.43|3431.43|3446.74|3438.74|3439.43|3431.43|37
1620130200000|2021-05-04 12:10:00|3439.4|3431.4|3444.51|3436.51|3444.51|3436.51|3439.4|3431.4|37
1620130210000|2021-05-04 12:10:10|3443.4|3435.4|3441.66|3433.66|3443.46|3435.46|3441.02|3433.02|39
1620130220000|2021-05-04 12:10:20|3441.51|3433.51|3440.71|3432.71|3442.13|3434.13|3440.32|3432.32|40
1620130230000|2021-05-04 12:10:30|3440.63|3432.63|3439.46|3431.46|3441.24|3433.24|3439.4|3431.4|38
1620130240000|2021-05-04 12:10:40|3439.55|3431.55|3437.26|3429.26|3440.18|3432.18|3437.26|3429.26|36
1620130250000|2021-05-04 12:10:50|3437.24|3429.24|3436.14|3428.14|3438.74|3430.74|3435.19|3427.19|40
1620130260000|2021-05-04 12:11:00|3436.21|3428.21|3437.79|3429.79|3438.95|3430.95|3435.9|3427.9|40
1620130270000|2021-05-04 12:11:10|3437.87|3429.87|3442.21|3434.21|3443.22|3435.22|3437.78|3429.78|40
1620130280000|2021-05-04 12:11:20|3442.13|3434.13|3440.66|3432.66|3442.21|3434.21|3440.29|3432.29|40
1620130290000|2021-05-04 12:11:30|3440.72|3432.72|3438.74|3430.74|3440.94|3432.94|3437.17|3429.17|37
1620130300000|2021-05-04 12:11:40|3438.73|3430.73|3438.37|3430.37|3438.73|3430.73|3438.05|3430.05|38
1620130310000|2021-05-04 12:11:50|3438.38|3430.38|3440.36|3432.36|3440.36|3432.36|3438.21|3430.21|38
1620130320000|2021-05-04 12:12:00|3439.74|3431.74|3442.82|3434.82|3442.82|3434.82|3439.74|3431.74|37
1620130330000|2021-05-04 12:12:10|3442.84|3434.84|3442.85|3434.85|3443.43|3435.43|3441.88|3433.88|37
1620130340000|2021-05-04 12:12:20|3442.12|3434.12|3439.93|3431.93|3443.26|3435.26|3439.8|3431.8|37
1620130350000|2021-05-04 12:12:30|3439.62|3431.62|3442.93|3434.93|3443.66|3435.66|3439.62|3431.62|38
1620130360000|2021-05-04 12:12:40|3442.61|3434.61|3445.36|3437.36|3445.5|3437.5|3442.61|3434.61|38
1620130370000|2021-05-04 12:12:50|3445.13|3437.13|3445.56|3437.56|3446.01|3438.01|3443.92|3435.92|36
1620130380000|2021-05-04 12:13:00|3445.51|3437.51|3448.76|3440.76|3448.88|3440.88|3445.5|3437.5|38
1620130390000|2021-05-04 12:13:10|3448.84|3440.84|3449.6|3441.6|3449.62|3441.62|3448.2|3440.2|37
1620130400000|2021-05-04 12:13:20|3449.59|3441.59|3450.74|3442.74|3450.85|3442.85|3449.5|3441.5|33
1620130410000|2021-05-04 12:13:30|3450.77|3442.77|3450.84|3442.84|3450.91|3442.91|3449.39|3441.39|38
1620130420000|2021-05-04 12:13:40|3450.23|3442.23|3447.05|3439.05|3450.44|3442.44|3447.05|3439.05|40
1620130430000|2021-05-04 12:13:50|3447.18|3439.18|3443.75|3435.75|3447.18|3439.18|3442.83|3434.83|40
1620130440000|2021-05-04 12:14:00|3443.38|3435.38|3443.06|3435.06|3444.06|3436.06|3443.06|3435.06|39
1620130450000|2021-05-04 12:14:10|3443.07|3435.07|3441.84|3433.84|3443.11|3435.11|3441.73|3433.73|34
1620130460000|2021-05-04 12:14:20|3441.86|3433.86|3445.61|3437.61|3445.83|3437.83|3441.86|3433.86|37
1620130470000|2021-05-04 12:14:30|3445.65|3437.65|3447.92|3439.92|3448.48|3440.48|3444.57|3436.57|37
1620130480000|2021-05-04 12:14:40|3448.23|3440.23|3451.14|3443.14|3451.15|3443.15|3447.71|3439.71|36
1620130490000|2021-05-04 12:14:50|3450.82|3442.82|3453.52|3445.52|3453.82|3445.82|3450.16|3442.16|36
1620130500000|2021-05-04 12:15:00|3453.5|3445.5|3452.01|3444.01|3453.98|3445.98|3451.69|3443.69|36
1620130510000|2021-05-04 12:15:10|3452.04|3444.04|3451.8|3443.8|3453.82|3445.82|3451.8|3443.8|36
1620130520000|2021-05-04 12:15:20|3451.75|3443.75|3450.74|3442.74|3452.78|3444.78|3450.74|3442.74|39
1620130530000|2021-05-04 12:15:30|3450.42|3442.42|3450.66|3442.66|3451.04|3443.04|3450.06|3442.06|38
1620130540000|2021-05-04 12:15:40|3450.5|3442.5|3450.08|3442.08|3450.96|3442.96|3450.04|3442.04|29
1620130550000|2021-05-04 12:15:50|3450.05|3442.05|3450.83|3442.83|3450.99|3442.99|3450.02|3442.02|31
1620130560000|2021-05-04 12:16:00|3450.84|3442.84|3451.01|3443.01|3451.06|3443.06|3450.6|3442.6|30
1620130570000|2021-05-04 12:16:10|3450.81|3442.81|3447.11|3439.11|3451.18|3443.18|3447.09|3439.09|37
1620130580000|2021-05-04 12:16:20|3446.96|3438.96|3443.54|3435.54|3446.96|3438.96|3443.54|3435.54|35
1620130590000|2021-05-04 12:16:30|3443.53|3435.53|3443.33|3435.33|3443.82|3435.82|3443.13|3435.13|35
1620130600000|2021-05-04 12:16:40|3443.38|3435.38|3443.77|3435.77|3443.83|3435.83|3442.84|3434.84|31
1620130610000|2021-05-04 12:16:50|3443.9|3435.9|3440.74|3432.74|3443.9|3435.9|3440.32|3432.32|39
1620130620000|2021-05-04 12:17:00|3440.71|3432.71|3436.57|3428.57|3441.37|3433.37|3436.57|3428.57|40
1620130630000|2021-05-04 12:17:10|3436.7|3428.7|3434.03|3426.03|3436.73|3428.73|3433.75|3425.75|38
1620130640000|2021-05-04 12:17:20|3434.44|3426.44|3433.7|3425.7|3435.39|3427.39|3433.7|3425.7|38
1620130650000|2021-05-04 12:17:30|3433.71|3425.71|3432.74|3424.74|3434.26|3426.26|3432.74|3424.74|37
1620130660000|2021-05-04 12:17:40|3432.98|3424.98|3432.77|3424.77|3433.59|3425.59|3432.19|3424.19|36
1620130670000|2021-05-04 12:17:50|3432.62|3424.62|3428.94|3420.94|3432.62|3424.62|3428.31|3420.31|37
1620130680000|2021-05-04 12:18:00|3429.1|3421.1|3432.06|3424.06|3432.11|3424.11|3428.81|3420.81|40
1620130690000|2021-05-04 12:18:10|3432.76|3424.76|3436.94|3428.94|3437.11|3429.11|3432.35|3424.35|39
1620130700000|2021-05-04 12:18:20|3436.87|3428.87|3436.43|3428.43|3437.34|3429.34|3436.3|3428.3|32
1620130710000|2021-05-04 12:18:30|3436.04|3428.04|3437.27|3429.27|3438.35|3430.35|3436.04|3428.04|34
1620130720000|2021-05-04 12:18:40|3437.53|3429.53|3439.27|3431.27|3439.27|3431.27|3437.53|3429.53|36
1620130730000|2021-05-04 12:18:50|3439.2|3431.2|3441.35|3433.35|3441.55|3433.55|3439.2|3431.2|39
1620130740000|2021-05-04 12:19:00|3441.37|3433.37|3444.12|3436.12|3444.34|3436.34|3441.37|3433.37|37
1620130750000|2021-05-04 12:19:10|3444.05|3436.05|3442.14|3434.14|3444.48|3436.48|3442.14|3434.14|40
1620130760000|2021-05-04 12:19:20|3441.78|3433.78|3444.56|3436.56|3444.66|3436.66|3441.53|3433.53|38
1620130770000|2021-05-04 12:19:30|3444.58|3436.58|3444.5|3436.5|3445.65|3437.65|3443.67|3435.67|35
1620130780000|2021-05-04 12:19:40|3444.42|3436.42|3445.23|3437.23|3446.6|3438.6|3444.3|3436.3|36
1620130790000|2021-05-04 12:19:50|3445.42|3437.42|3445.85|3437.85|3446.12|3438.12|3443.95|3435.95|39
1620130800000|2021-05-04 12:20:00|3445.97|3437.97|3447.76|3439.76|3448.91|3440.91|3445.97|3437.97|38
1620130810000|2021-05-04 12:20:10|3447.79|3439.79|3449.04|3441.04|3449.29|3441.29|3447.79|3439.79|34
1620130820000|2021-05-04 12:20:20|3449.21|3441.21|3449.76|3441.76|3449.96|3441.96|3448.35|3440.35|34
1620130830000|2021-05-04 12:20:30|3449.77|3441.77|3450.55|3442.55|3450.59|3442.59|3449.43|3441.43|32
1620130840000|2021-05-04 12:20:40|3450.46|3442.46|3449.85|3441.85|3450.64|3442.64|3449.38|3441.38|34
1620130850000|2021-05-04 12:20:50|3449.88|3441.88|3452.55|3444.55|3452.66|3444.66|3449.49|3441.49|29
1620130860000|2021-05-04 12:21:00|3452.62|3444.62|3452.4|3444.4|3452.84|3444.84|3452.18|3444.18|38
1620130870000|2021-05-04 12:21:10|3452.34|3444.34|3448.83|3440.83|3452.35|3444.35|3448.83|3440.83|37
1620130880000|2021-05-04 12:21:20|3448.72|3440.72|3448.96|3440.96|3449.5|3441.5|3448.19|3440.19|30
1620130890000|2021-05-04 12:21:30|3448.95|3440.95|3449.55|3441.55|3449.57|3441.57|3448.7|3440.7|30
1620130900000|2021-05-04 12:21:40|3449.51|3441.51|3447.97|3439.97|3449.78|3441.78|3446.46|3438.46|38
1620130910000|2021-05-04 12:21:50|3447.93|3439.93|3448.42|3440.42|3448.63|3440.63|3447.76|3439.76|34
1620130920000|2021-05-04 12:22:00|3448.3|3440.3|3449.09|3441.09|3449.17|3441.17|3448.29|3440.29|29
1620130930000|2021-05-04 12:22:10|3449.05|3441.05|3448.64|3440.64|3449.06|3441.06|3448.55|3440.55|34
1620130940000|2021-05-04 12:22:20|3448.69|3440.69|3448.9|3440.9|3448.91|3440.91|3448.66|3440.66|25
1620130950000|2021-05-04 12:22:30|3448.91|3440.91|3450.25|3442.25|3450.25|3442.25|3448.85|3440.85|31
1620130960000|2021-05-04 12:22:40|3450.62|3442.62|3450.8|3442.8|3451.55|3443.55|3449.95|3441.95|37
1620130970000|2021-05-04 12:22:50|3450.92|3442.92|3451.1|3443.1|3452.08|3444.08|3450.86|3442.86|39
1620130980000|2021-05-04 12:23:00|3451.09|3443.09|3451.16|3443.16|3452.14|3444.14|3450.96|3442.96|37
1620130990000|2021-05-04 12:23:10|3451.11|3443.11|3451.07|3443.07|3451.43|3443.43|3451.04|3443.04|33
1620131000000|2021-05-04 12:23:20|3451.19|3443.19|3448.13|3440.13|3451.75|3443.75|3448.13|3440.13|33
1620131010000|2021-05-04 12:23:30|3448.14|3440.14|3447.01|3439.01|3448.14|3440.14|3446.56|3438.56|38
1620131020000|2021-05-04 12:23:40|3446.63|3438.63|3447.52|3439.52|3447.87|3439.87|3446.54|3438.54|37
1620131030000|2021-05-04 12:23:50|3447.55|3439.55|3447.3|3439.3|3448.93|3440.93|3446.79|3438.79|36
1620131040000|2021-05-04 12:24:00|3447.31|3439.31|3448.34|3440.34|3448.75|3440.75|3447.22|3439.22|36
1620131050000|2021-05-04 12:24:10|3448.33|3440.33|3448.79|3440.79|3448.92|3440.92|3448.31|3440.31|33
1620131060000|2021-05-04 12:24:20|3448.77|3440.77|3448.75|3440.75|3448.81|3440.81|3447.91|3439.91|34
1620131070000|2021-05-04 12:24:30|3448.76|3440.76|3448|3440|3448.86|3440.86|3448|3440|32
1620131080000|2021-05-04 12:24:40|3447.98|3439.98|3446.87|3438.87|3447.99|3439.99|3446.87|3438.87|34
1620131090000|2021-05-04 12:24:50|3446.83|3438.83|3443.82|3435.82|3447.29|3439.29|3443.82|3435.82|38
1620131100000|2021-05-04 12:25:00|3443.85|3435.85|3438.69|3430.69|3443.85|3435.85|3438.69|3430.69|40
1620131110000|2021-05-04 12:25:10|3438.6|3430.6|3440.23|3432.23|3440.45|3432.45|3438.6|3430.6|36
1620131120000|2021-05-04 12:25:20|3440.3|3432.3|3439.51|3431.51|3440.31|3432.31|3438.43|3430.43|35
1620131130000|2021-05-04 12:25:30|3439.63|3431.63|3436.9|3428.9|3439.63|3431.63|3436.53|3428.53|38
1620131140000|2021-05-04 12:25:40|3437.03|3429.03|3434.27|3426.27|3437.03|3429.03|3434.27|3426.27|40
1620131150000|2021-05-04 12:25:50|3434.17|3426.17|3434.87|3426.87|3434.87|3426.87|3431.93|3423.93|38
1620131160000|2021-05-04 12:26:00|3435.07|3427.07|3433.69|3425.69|3436.53|3428.53|3433.69|3425.69|38
1620131170000|2021-05-04 12:26:10|3433.44|3425.44|3431.81|3423.81|3433.52|3425.52|3431.77|3423.77|38
1620131180000|2021-05-04 12:26:20|3431.85|3423.85|3432.03|3424.03|3432.11|3424.11|3431.12|3423.12|33
1620131190000|2021-05-04 12:26:30|3432.08|3424.08|3429.94|3421.94|3433.33|3425.33|3429.94|3421.94|32
1620131200000|2021-05-04 12:26:40|3429.9|3421.9|3428.86|3420.86|3429.9|3421.9|3428.86|3420.86|33
1620131210000|2021-05-04 12:26:50|3428.83|3420.83|3428.56|3420.56|3429.37|3421.37|3428.52|3420.52|29
1620131220000|2021-05-04 12:27:00|3428.46|3420.46|3427.3|3419.3|3428.79|3420.79|3427.3|3419.3|34
1620131230000|2021-05-04 12:27:10|3427.2|3419.2|3424.85|3416.85|3427.21|3419.21|3424.41|3416.41|36
1620131240000|2021-05-04 12:27:20|3425.18|3417.18|3424.06|3416.06|3425.33|3417.33|3423.75|3415.75|39
1620131250000|2021-05-04 12:27:30|3424.07|3416.07|3427.18|3419.18|3427.59|3419.59|3424.07|3416.07|37
1620131260000|2021-05-04 12:27:40|3427.27|3419.27|3427.61|3419.61|3427.65|3419.65|3427.03|3419.03|34
1620131270000|2021-05-04 12:27:50|3427.44|3419.44|3427.35|3419.35|3427.67|3419.67|3427.29|3419.29|31
1620131280000|2021-05-04 12:28:00|3427.39|3419.39|3430.04|3422.04|3430.04|3422.04|3427.2|3419.2|33
1620131290000|2021-05-04 12:28:10|3430.11|3422.11|3432.11|3424.11|3432.72|3424.72|3430.06|3422.06|39
1620131300000|2021-05-04 12:28:20|3432.09|3424.09|3433.71|3425.71|3434.09|3426.09|3431.78|3423.78|40
1620131310000|2021-05-04 12:28:30|3433.8|3425.8|3434.77|3426.77|3434.93|3426.93|3433.27|3425.27|38
1620131320000|2021-05-04 12:28:40|3434.78|3426.78|3431.36|3423.36|3434.83|3426.83|3430.62|3422.62|39
1620131330000|2021-05-04 12:28:50|3431.42|3423.42|3430.27|3422.27|3432.67|3424.67|3430.26|3422.26|38
1620131340000|2021-05-04 12:29:00|3430.22|3422.22|3427.81|3419.81|3431.55|3423.55|3427.81|3419.81|37
1620131350000|2021-05-04 12:29:10|3427.7|3419.7|3428.3|3420.3|3428.4|3420.4|3426.48|3418.48|39
1620131360000|2021-05-04 12:29:20|3428.43|3420.43|3425.7|3417.7|3428.46|3420.46|3425.7|3417.7|38
1620131370000|2021-05-04 12:29:30|3426.04|3418.04|3425.88|3417.88|3426.59|3418.59|3425.4|3417.4|36
1620131380000|2021-05-04 12:29:40|3425.89|3417.89|3426.22|3418.22|3426.42|3418.42|3425.81|3417.81|36
1620131390000|2021-05-04 12:29:50|3426.05|3418.05|3426.92|3418.92|3427.03|3419.03|3425.98|3417.98|32
1620131400000|2021-05-04 12:30:00|3427.02|3419.02|3429.49|3421.49|3429.5|3421.5|3427.02|3419.02|29
1620131410000|2021-05-04 12:30:10|3429.41|3421.41|3429.39|3421.39|3432.26|3424.26|3429.39|3421.39|35
1620131420000|2021-05-04 12:30:20|3429.3|3421.3|3432.67|3424.67|3432.67|3424.67|3429.3|3421.3|35
1620131430000|2021-05-04 12:30:30|3432.85|3424.85|3434.76|3426.76|3434.77|3426.77|3432.01|3424.01|30
1620131440000|2021-05-04 12:30:40|3434.8|3426.8|3435.14|3427.14|3435.91|3427.91|3434.76|3426.76|24
1620131450000|2021-05-04 12:30:50|3435.1|3427.1|3435.66|3427.66|3435.66|3427.66|3434.92|3426.92|29
1620131460000|2021-05-04 12:31:00|3435.68|3427.68|3435.53|3427.53|3435.93|3427.93|3434.99|3426.99|27
1620131470000|2021-05-04 12:31:10|3435.49|3427.49|3433.1|3425.1|3435.49|3427.49|3432.23|3424.23|35
1620131480000|2021-05-04 12:31:20|3433.29|3425.29|3435.53|3427.53|3437.13|3429.13|3433.29|3425.29|36
1620131490000|2021-05-04 12:31:30|3435.66|3427.66|3435.44|3427.44|3435.99|3427.99|3433.86|3425.86|38
1620131500000|2021-05-04 12:31:40|3435.24|3427.24|3435.31|3427.31|3435.4|3427.4|3434.26|3426.26|38
1620131510000|2021-05-04 12:31:50|3435.39|3427.39|3435.46|3427.46|3435.92|3427.92|3435.13|3427.13|39
1620131520000|2021-05-04 12:32:00|3435.6|3427.6|3435.45|3427.45|3435.84|3427.84|3435.4|3427.4|33
1620131530000|2021-05-04 12:32:10|3435.44|3427.44|3432.77|3424.77|3435.49|3427.49|3432.73|3424.73|29
1620131540000|2021-05-04 12:32:20|3432.8|3424.8|3425.01|3417.01|3434.06|3426.06|3424.84|3416.84|39
1620131550000|2021-05-04 12:32:30|3424.98|3416.98|3424.8|3416.8|3426.94|3418.94|3423.62|3415.62|36
1620131560000|2021-05-04 12:32:40|3424.58|3416.58|3425.88|3417.88|3431.31|3423.31|3424.58|3416.58|38
1620131570000|2021-05-04 12:32:50|3425.74|3417.74|3428.02|3420.02|3428.02|3420.02|3425.67|3417.67|40
1620131580000|2021-05-04 12:33:00|3428.1|3420.1|3428.08|3420.08|3428.89|3420.89|3427.24|3419.24|39
1620131590000|2021-05-04 12:33:10|3428.24|3420.24|3430.67|3422.67|3433.31|3425.31|3428.04|3420.04|39
1620131600000|2021-05-04 12:33:20|3430.77|3422.77|3429.5|3421.5|3431.45|3423.45|3428.51|3420.51|40
1620131610000|2021-05-04 12:33:30|3429.75|3421.75|3431.16|3423.16|3431.4|3423.4|3428.79|3420.79|39
1620131620000|2021-05-04 12:33:40|3431.17|3423.17|3432.74|3424.74|3433.34|3425.34|3431.17|3423.17|38
1620131630000|2021-05-04 12:33:50|3432.93|3424.93|3437.91|3429.91|3437.91|3429.91|3431.83|3423.83|40
1620131640000|2021-05-04 12:34:00|3437.69|3429.69|3435.11|3427.11|3437.89|3429.89|3434.21|3426.21|40
1620131650000|2021-05-04 12:34:10|3434.81|3426.81|3435.01|3427.01|3436.21|3428.21|3434.79|3426.79|36
1620131660000|2021-05-04 12:34:20|3435.02|3427.02|3437.79|3429.79|3437.79|3429.79|3434.75|3426.75|35
1620131670000|2021-05-04 12:34:30|3437.83|3429.83|3439.64|3431.64|3439.67|3431.67|3437.38|3429.38|34
1620131680000|2021-05-04 12:34:40|3439.67|3431.67|3440.64|3432.64|3441.21|3433.21|3439.64|3431.64|30
1620131690000|2021-05-04 12:34:50|3440.63|3432.63|3442.96|3434.96|3442.96|3434.96|3440.62|3432.62|35
1620131700000|2021-05-04 12:35:00|3442.84|3434.84|3444.52|3436.52|3445.54|3437.54|3441.72|3433.72|38
1620131710000|2021-05-04 12:35:10|3444.88|3436.88|3445.45|3437.45|3446.43|3438.43|3444.31|3436.31|36
1620131720000|2021-05-04 12:35:20|3445.65|3437.65|3446.74|3438.74|3447.17|3439.17|3445.65|3437.65|35
1620131730000|2021-05-04 12:35:30|3447.44|3439.44|3447.09|3439.09|3448.77|3440.77|3446.95|3438.95|34
1620131740000|2021-05-04 12:35:40|3446.76|3438.76|3445.85|3437.85|3446.76|3438.76|3443.64|3435.64|38
1620131750000|2021-05-04 12:35:50|3445.83|3437.83|3446.3|3438.3|3447.54|3439.54|3445.7|3437.7|38
1620131760000|2021-05-04 12:36:00|3446.19|3438.19|3447.61|3439.61|3447.61|3439.61|3445.61|3437.61|35
1620131770000|2021-05-04 12:36:10|3447.65|3439.65|3447.43|3439.43|3448.11|3440.11|3447.43|3439.43|37
1620131780000|2021-05-04 12:36:20|3447.34|3439.34|3446.1|3438.1|3447.34|3439.34|3444.32|3436.32|38
1620131790000|2021-05-04 12:36:30|3446.49|3438.49|3443.04|3435.04|3446.49|3438.49|3442.33|3434.33|38
1620131800000|2021-05-04 12:36:40|3443.12|3435.12|3444.2|3436.2|3444.45|3436.45|3443.12|3435.12|38
1620131810000|2021-05-04 12:36:50|3444.22|3436.22|3443.57|3435.57|3444.22|3436.22|3443.23|3435.23|36
1620131820000|2021-05-04 12:37:00|3443.69|3435.69|3439.85|3431.85|3443.8|3435.8|3439.85|3431.85|34
1620131830000|2021-05-04 12:37:10|3440|3432|3443.74|3435.74|3443.89|3435.89|3440|3432|36
1620131840000|2021-05-04 12:37:20|3443.73|3435.73|3443.51|3435.51|3443.94|3435.94|3442.05|3434.05|40
1620131850000|2021-05-04 12:37:30|3443.48|3435.48|3444.92|3436.92|3445.22|3437.22|3443.01|3435.01|39
1620131860000|2021-05-04 12:37:40|3444.86|3436.86|3446.05|3438.05|3446.05|3438.05|3444.65|3436.65|37
1620131870000|2021-05-04 12:37:50|3446.27|3438.27|3445.74|3437.74|3446.85|3438.85|3445.7|3437.7|38
1620131880000|2021-05-04 12:38:00|3445.78|3437.78|3447.59|3439.59|3447.59|3439.59|3445.52|3437.52|35
1620131890000|2021-05-04 12:38:10|3447.48|3439.48|3447.17|3439.17|3447.48|3439.48|3446.66|3438.66|35
1620131900000|2021-05-04 12:38:20|3447.2|3439.2|3447.29|3439.29|3447.47|3439.47|3446.74|3438.74|34
1620131910000|2021-05-04 12:38:30|3447.34|3439.34|3446.15|3438.15|3447.53|3439.53|3445.69|3437.69|38
1620131920000|2021-05-04 12:38:40|3446.19|3438.19|3448.91|3440.91|3448.91|3440.91|3445.65|3437.65|33
1620131930000|2021-05-04 12:38:50|3448.92|3440.92|3451.24|3443.24|3451.24|3443.24|3448.92|3440.92|36
1620131940000|2021-05-04 12:39:00|3451.22|3443.22|3452.76|3444.76|3453.06|3445.06|3451.2|3443.2|34
1620131950000|2021-05-04 12:39:10|3452.63|3444.63|3450.86|3442.86|3452.84|3444.84|3450.86|3442.86|39
1620131960000|2021-05-04 12:39:20|3450.87|3442.87|3450.13|3442.13|3451.2|3443.2|3449.91|3441.91|35
1620131970000|2021-05-04 12:39:30|3450.29|3442.29|3450.45|3442.45|3450.6|3442.6|3450.04|3442.04|31
1620131980000|2021-05-04 12:39:40|3450.49|3442.49|3451.68|3443.68|3451.72|3443.72|3450.45|3442.45|33
1620131990000|2021-05-04 12:39:50|3451.8|3443.8|3449.61|3441.61|3452.1|3444.1|3449.61|3441.61|38
1620132000000|2021-05-04 12:40:00|3449.48|3441.48|3448.85|3440.85|3449.48|3441.48|3448.45|3440.45|28
1620132010000|2021-05-04 12:40:10|3448.9|3440.9|3450.84|3442.84|3451.04|3443.04|3448.9|3440.9|36
1620132020000|2021-05-04 12:40:20|3450.89|3442.89|3451.11|3443.11|3451.17|3443.17|3450.63|3442.63|25
1620132030000|2021-05-04 12:40:30|3451.14|3443.14|3451.59|3443.59|3451.81|3443.81|3450.15|3442.15|32
1620132040000|2021-05-04 12:40:40|3451.6|3443.6|3452.04|3444.04|3452.36|3444.36|3451.51|3443.51|29
1620132050000|2021-05-04 12:40:50|3452.18|3444.18|3458.26|3450.26|3458.26|3450.26|3452.01|3444.01|29
1620132060000|2021-05-04 12:41:00|3457.78|3449.78|3465.64|3457.64|3465.64|3457.64|3457.78|3449.78|39
1620132070000|2021-05-04 12:41:10|3465.9|3457.9|3464.45|3456.45|3466.61|3458.61|3464.45|3456.45|38
1620132080000|2021-05-04 12:41:20|3464.47|3456.47|3464.56|3456.56|3464.62|3456.62|3463.2|3455.2|34
1620132090000|2021-05-04 12:41:30|3464.62|3456.62|3465.83|3457.83|3466.16|3458.16|3464.48|3456.48|38
1620132100000|2021-05-04 12:41:40|3465.85|3457.85|3466.17|3458.17|3466.32|3458.32|3465.69|3457.69|29
1620132110000|2021-05-04 12:41:50|3466.2|3458.2|3466.83|3458.83|3466.83|3458.83|3465.94|3457.94|32
1620132120000|2021-05-04 12:42:00|3466.81|3458.81|3466.6|3458.6|3466.81|3458.81|3466.25|3458.25|35
1620132130000|2021-05-04 12:42:10|3466.59|3458.59|3466.07|3458.07|3466.76|3458.76|3465.76|3457.76|35
1620132140000|2021-05-04 12:42:20|3465.98|3457.98|3467.45|3459.45|3467.62|3459.62|3465.47|3457.47|35
1620132150000|2021-05-04 12:42:30|3467.39|3459.39|3468.51|3460.51|3468.68|3460.68|3467.39|3459.39|31
1620132160000|2021-05-04 12:42:40|3468.39|3460.39|3469.47|3461.47|3469.55|3461.55|3468.22|3460.22|31
1620132170000|2021-05-04 12:42:50|3469.48|3461.48|3468.3|3460.3|3469.71|3461.71|3467.98|3459.98|36
1620132180000|2021-05-04 12:43:00|3468.42|3460.42|3468.88|3460.88|3469.77|3461.77|3468.24|3460.24|40
1620132190000|2021-05-04 12:43:10|3469.06|3461.06|3472.47|3464.47|3472.47|3464.47|3469.06|3461.06|36
1620132200000|2021-05-04 12:43:20|3472.46|3464.46|3473.13|3465.13|3473.21|3465.21|3472.02|3464.02|33
1620132210000|2021-05-04 12:43:30|3472.9|3464.9|3473.44|3465.44|3473.48|3465.48|3472.32|3464.32|29
1620132220000|2021-05-04 12:43:40|3473.41|3465.41|3475.77|3467.77|3476.2|3468.2|3473.41|3465.41|34
1620132230000|2021-05-04 12:43:50|3475.78|3467.78|3477.13|3469.13|3477.47|3469.47|3475.17|3467.17|33
1620132240000|2021-05-04 12:44:00|3476.75|3468.75|3486.54|3478.54|3486.54|3478.54|3475.89|3467.89|37
1620132250000|2021-05-04 12:44:10|3486.68|3478.68|3488.14|3480.14|3488.14|3480.14|3486.06|3478.06|39
1620132260000|2021-05-04 12:44:20|3488.23|3480.23|3483.38|3475.38|3488.32|3480.32|3483.38|3475.38|38
1620132270000|2021-05-04 12:44:30|3483.33|3475.33|3484.89|3476.89|3485.6|3477.6|3483.32|3475.32|40
1620132280000|2021-05-04 12:44:40|3484.93|3476.93|3484.89|3476.89|3485.18|3477.18|3484.55|3476.55|34
1620132290000|2021-05-04 12:44:50|3484.82|3476.82|3479.11|3471.11|3484.82|3476.82|3479.04|3471.04|39
1620132300000|2021-05-04 12:45:00|3479.55|3471.55|3485.12|3477.12|3485.12|3477.12|3479.52|3471.52|40
1620132310000|2021-05-04 12:45:10|3485.03|3477.03|3486.77|3478.77|3486.77|3478.77|3484.88|3476.88|32
1620132320000|2021-05-04 12:45:20|3487.09|3479.09|3487.54|3479.54|3487.91|3479.91|3487.03|3479.03|35
1620132330000|2021-05-04 12:45:30|3487.49|3479.49|3488.18|3480.18|3488.28|3480.28|3487.34|3479.34|39
1620132340000|2021-05-04 12:45:40|3487.92|3479.92|3487.36|3479.36|3488.5|3480.5|3487.36|3479.36|34
1620132350000|2021-05-04 12:45:50|3487.31|3479.31|3488.77|3480.77|3488.77|3480.77|3486.67|3478.67|36
1620132360000|2021-05-04 12:46:00|3488.85|3480.85|3487.05|3479.05|3488.88|3480.88|3487.05|3479.05|37
1620132370000|2021-05-04 12:46:10|3486.95|3478.95|3487.41|3479.41|3487.83|3479.83|3486.67|3478.67|35
1620132380000|2021-05-04 12:46:20|3487.34|3479.34|3490.26|3482.26|3490.26|3482.26|3487.34|3479.34|39
1620132390000|2021-05-04 12:46:30|3490.22|3482.22|3492.54|3484.54|3492.54|3484.54|3490.22|3482.22|38
1620132400000|2021-05-04 12:46:40|3492.47|3484.47|3493.03|3485.03|3493.04|3485.04|3492.3|3484.3|25
1620132410000|2021-05-04 12:46:50|3493.08|3485.08|3494.55|3486.55|3494.55|3486.55|3493.08|3485.08|19
1620132420000|2021-05-04 12:47:00|3494.36|3486.36|3495.09|3487.09|3495.09|3487.09|3494.36|3486.36|22
1620132430000|2021-05-04 12:47:10|3495.05|3487.05|3495.99|3487.99|3495.99|3487.99|3495.05|3487.05|30
1620132440000|2021-05-04 12:47:20|3496.02|3488.02|3496.57|3488.57|3496.57|3488.57|3495.94|3487.94|26
1620132450000|2021-05-04 12:47:30|3496.39|3488.39|3492.34|3484.34|3497.01|3489.01|3491.75|3483.75|37
1620132460000|2021-05-04 12:47:40|3492.25|3484.25|3492.74|3484.74|3492.74|3484.74|3491.81|3483.81|39
1620132470000|2021-05-04 12:47:50|3492.36|3484.36|3493.95|3485.95|3494.05|3486.05|3491.25|3483.25|40
1620132480000|2021-05-04 12:48:00|3493.98|3485.98|3494.57|3486.57|3496.15|3488.15|3493.98|3485.98|37
1620132490000|2021-05-04 12:48:10|3494.65|3486.65|3492.64|3484.64|3495.25|3487.25|3492.64|3484.64|34
1620132500000|2021-05-04 12:48:20|3492.41|3484.41|3495.03|3487.03|3495.14|3487.14|3492.4|3484.4|38
1620132510000|2021-05-04 12:48:30|3495.32|3487.32|3495.81|3487.81|3496.2|3488.2|3495.32|3487.32|35
1620132520000|2021-05-04 12:48:40|3495.97|3487.97|3496.28|3488.28|3496.66|3488.66|3495.85|3487.85|37
1620132530000|2021-05-04 12:48:50|3496.36|3488.36|3497.09|3489.09|3497.09|3489.09|3496.35|3488.35|26
1620132540000|2021-05-04 12:49:00|3497.16|3489.16|3494.64|3486.64|3497.16|3489.16|3494.5|3486.5|38
1620132550000|2021-05-04 12:49:10|3494.41|3486.41|3491.78|3483.78|3494.58|3486.58|3491.78|3483.78|37
1620132560000|2021-05-04 12:49:20|3491.65|3483.65|3486.11|3478.11|3491.65|3483.65|3485.45|3477.45|39
1620132570000|2021-05-04 12:49:30|3485.94|3477.94|3483.77|3475.77|3485.94|3477.94|3482.79|3474.79|38
1620132580000|2021-05-04 12:49:40|3483.74|3475.74|3487.61|3479.61|3489.32|3481.32|3483.67|3475.67|39
1620132590000|2021-05-04 12:49:50|3487.55|3479.55|3488.08|3480.08|3489.01|3481.01|3487.55|3479.55|39
1620132600000|2021-05-04 12:50:00|3487.99|3479.99|3482.8|3474.8|3488.01|3480.01|3482.8|3474.8|38
1620132610000|2021-05-04 12:50:10|3482.75|3474.75|3482.94|3474.94|3485.82|3477.82|3481.31|3473.31|38
1620132620000|2021-05-04 12:50:20|3483.29|3475.29|3475.59|3467.59|3483.29|3475.29|3475.25|3467.25|40
1620132630000|2021-05-04 12:50:30|3475.58|3467.58|3473.38|3465.38|3476.19|3468.19|3472.96|3464.96|35
1620132640000|2021-05-04 12:50:40|3473.44|3465.44|3472.44|3464.44|3474.55|3466.55|3472.3|3464.3|39
1620132650000|2021-05-04 12:50:50|3472.38|3464.38|3473.67|3465.67|3473.9|3465.9|3470.84|3462.84|37
1620132660000|2021-05-04 12:51:00|3473.64|3465.64|3476.07|3468.07|3476.14|3468.14|3472.46|3464.46|38
1620132670000|2021-05-04 12:51:10|3476.1|3468.1|3477.05|3469.05|3478.46|3470.46|3475.87|3467.87|33
1620132680000|2021-05-04 12:51:20|3476.8|3468.8|3476.19|3468.19|3476.94|3468.94|3474.04|3466.04|40
1620132690000|2021-05-04 12:51:30|3476.2|3468.2|3475.53|3467.53|3476.94|3468.94|3475.4|3467.4|35
1620132700000|2021-05-04 12:51:40|3475.64|3467.64|3477.62|3469.62|3477.62|3469.62|3475.64|3467.64|36
1620132710000|2021-05-04 12:51:50|3477.61|3469.61|3477.89|3469.89|3477.96|3469.96|3476.56|3468.56|32
1620132720000|2021-05-04 12:52:00|3477.85|3469.85|3484.45|3476.45|3485|3477|3477.75|3469.75|40
1620132730000|2021-05-04 12:52:10|3484.36|3476.36|3482.79|3474.79|3484.36|3476.36|3481.7|3473.7|38
1620132740000|2021-05-04 12:52:20|3482.92|3474.92|3483.14|3475.14|3485.02|3477.02|3482.92|3474.92|37
1620132750000|2021-05-04 12:52:30|3482.92|3474.92|3481.53|3473.53|3482.95|3474.95|3481.29|3473.29|38
1620132760000|2021-05-04 12:52:40|3481.61|3473.61|3482.33|3474.33|3483.12|3475.12|3481.61|3473.61|36
1620132770000|2021-05-04 12:52:50|3482.52|3474.52|3481.57|3473.57|3483.49|3475.49|3481.12|3473.12|38
1620132780000|2021-05-04 12:53:00|3481.68|3473.68|3479.66|3471.66|3481.83|3473.83|3479.28|3471.28|35
1620132790000|2021-05-04 12:53:10|3479.29|3471.29|3478.11|3470.11|3479.29|3471.29|3477.1|3469.1|36
1620132800000|2021-05-04 12:53:20|3478.14|3470.14|3477.1|3469.1|3478.34|3470.34|3477.1|3469.1|35
1620132810000|2021-05-04 12:53:30|3477.05|3469.05|3476.4|3468.4|3477.05|3469.05|3475.91|3467.91|40
1620132820000|2021-05-04 12:53:40|3476.3|3468.3|3475.23|3467.23|3476.4|3468.4|3474.6|3466.6|40
1620132830000|2021-05-04 12:53:50|3475.34|3467.34|3475.02|3467.02|3476.04|3468.04|3475.01|3467.01|33
1620132840000|2021-05-04 12:54:00|3475|3467|3472.15|3464.15|3475.02|3467.02|3472.15|3464.15|30
1620132850000|2021-05-04 12:54:10|3472|3464|3470.07|3462.07|3472.1|3464.1|3469.99|3461.99|39
1620132860000|2021-05-04 12:54:20|3470|3462|3471.12|3463.12|3474.03|3466.03|3469.68|3461.68|40
1620132870000|2021-05-04 12:54:30|3471.14|3463.14|3472.25|3464.25|3472.51|3464.51|3471.14|3463.14|38
1620132880000|2021-05-04 12:54:40|3472.27|3464.27|3471.47|3463.47|3472.65|3464.65|3470.94|3462.94|40
1620132890000|2021-05-04 12:54:50|3470.37|3462.37|3470.71|3462.71|3471.24|3463.24|3469.88|3461.88|40
1620132900000|2021-05-04 12:55:00|3470.68|3462.68|3473.78|3465.78|3473.78|3465.78|3469.83|3461.83|37
1620132910000|2021-05-04 12:55:10|3473.71|3465.71|3475.99|3467.99|3476.63|3468.63|3473.71|3465.71|37
1620132920000|2021-05-04 12:55:20|3476.24|3468.24|3476.46|3468.46|3476.82|3468.82|3476.24|3468.24|34
1620132930000|2021-05-04 12:55:30|3476.49|3468.49|3477.28|3469.28|3477.46|3469.46|3476.49|3468.49|37
1620132940000|2021-05-04 12:55:40|3477.36|3469.36|3478.32|3470.32|3478.67|3470.67|3477.22|3469.22|37
1620132950000|2021-05-04 12:55:50|3478.37|3470.37|3475.59|3467.59|3478.38|3470.38|3475.55|3467.55|34
1620132960000|2021-05-04 12:56:00|3475.65|3467.65|3476.51|3468.51|3477.79|3469.79|3474.68|3466.68|36
1620132970000|2021-05-04 12:56:10|3476.4|3468.4|3477.72|3469.72|3477.75|3469.75|3475.8|3467.8|34
1620132980000|2021-05-04 12:56:20|3477.65|3469.65|3478.37|3470.37|3478.37|3470.37|3477.3|3469.3|30
1620132990000|2021-05-04 12:56:30|3478.19|3470.19|3475.76|3467.76|3478.27|3470.27|3475.76|3467.76|32
1620133000000|2021-05-04 12:56:40|3475.65|3467.65|3476.26|3468.26|3476.3|3468.3|3475.21|3467.21|37
1620133010000|2021-05-04 12:56:50|3476.27|3468.27|3476.63|3468.63|3476.86|3468.86|3475.88|3467.88|35
1620133020000|2021-05-04 12:57:00|3476.58|3468.58|3478.91|3470.91|3479.75|3471.75|3475.97|3467.97|37
1620133030000|2021-05-04 12:57:10|3478.94|3470.94|3482.71|3474.71|3483.2|3475.2|3478.94|3470.94|38
1620133040000|2021-05-04 12:57:20|3481.47|3473.47|3480.52|3472.52|3482.91|3474.91|3480.52|3472.52|39
1620133050000|2021-05-04 12:57:30|3480.57|3472.57|3482.12|3474.12|3482.12|3474.12|3480.53|3472.53|37
1620133060000|2021-05-04 12:57:40|3482.09|3474.09|3479.77|3471.77|3482.11|3474.11|3479.77|3471.77|33
1620133070000|2021-05-04 12:57:50|3479.18|3471.18|3476.91|3468.91|3479.18|3471.18|3476.26|3468.26|39
1620133080000|2021-05-04 12:58:00|3476.95|3468.95|3479.92|3471.92|3480.44|3472.44|3476.95|3468.95|39
1620133090000|2021-05-04 12:58:10|3479.37|3471.37|3481.81|3473.81|3482.38|3474.38|3479.1|3471.1|37
1620133100000|2021-05-04 12:58:20|3481.72|3473.72|3482.25|3474.25|3482.3|3474.3|3481.09|3473.09|38
1620133110000|2021-05-04 12:58:30|3482.26|3474.26|3481.73|3473.73|3483.3|3475.3|3481.73|3473.73|34
1620133120000|2021-05-04 12:58:40|3481.68|3473.68|3480.18|3472.18|3481.68|3473.68|3479.54|3471.54|39
1620133130000|2021-05-04 12:58:50|3480.19|3472.19|3480.97|3472.97|3482.18|3474.18|3479.11|3471.11|39
1620133140000|2021-05-04 12:59:00|3480.9|3472.9|3483.2|3475.2|3483.42|3475.42|3480.9|3472.9|36
1620133150000|2021-05-04 12:59:10|3483.3|3475.3|3484.26|3476.26|3485.32|3477.32|3482.86|3474.86|38
1620133160000|2021-05-04 12:59:20|3484.12|3476.12|3485.79|3477.79|3485.79|3477.79|3483.93|3475.93|33
1620133170000|2021-05-04 12:59:30|3485.97|3477.97|3487.35|3479.35|3487.47|3479.47|3485.93|3477.93|37
1620133180000|2021-05-04 12:59:40|3487.39|3479.39|3487.37|3479.37|3487.62|3479.62|3487.04|3479.04|22
1620133190000|2021-05-04 12:59:50|3487.19|3479.19|3489.33|3481.33|3489.54|3481.54|3487.13|3479.13|29
1620133200000|2021-05-04 13:00:00|3489.23|3481.23|3485.41|3477.41|3489.23|3481.23|3485.41|3477.41|39
1620133210000|2021-05-04 13:00:10|3485.19|3477.19|3482.31|3474.31|3485.71|3477.71|3481.94|3473.94|38
1620133220000|2021-05-04 13:00:20|3482.06|3474.06|3485.04|3477.04|3485.34|3477.34|3482.06|3474.06|39
1620133230000|2021-05-04 13:00:30|3485.62|3477.62|3485.73|3477.73|3486.14|3478.14|3485.17|3477.17|37
1620133240000|2021-05-04 13:00:40|3485.75|3477.75|3486.28|3478.28|3486.61|3478.61|3485.74|3477.74|30
1620133250000|2021-05-04 13:00:50|3486.3|3478.3|3484.92|3476.92|3486.31|3478.31|3484.71|3476.71|37
1620133260000|2021-05-04 13:01:00|3484.93|3476.93|3484.99|3476.99|3485.89|3477.89|3484.79|3476.79|37
1620133270000|2021-05-04 13:01:10|3485|3477|3485.47|3477.47|3485.79|3477.79|3484.99|3476.99|38
1620133280000|2021-05-04 13:01:20|3485.55|3477.55|3485.49|3477.49|3486.11|3478.11|3485.49|3477.49|31
1620133290000|2021-05-04 13:01:30|3485.47|3477.47|3481.24|3473.24|3485.47|3477.47|3481.24|3473.24|38
1620133300000|2021-05-04 13:01:40|3481.26|3473.26|3476.35|3468.35|3481.27|3473.27|3476.35|3468.35|35
1620133310000|2021-05-04 13:01:50|3476.45|3468.45|3475|3467|3476.61|3468.61|3474.19|3466.19|39
1620133320000|2021-05-04 13:02:00|3474.9|3466.9|3475.46|3467.46|3476.76|3468.76|3474.18|3466.18|38
1620133330000|2021-05-04 13:02:10|3475.48|3467.48|3470.36|3462.36|3475.48|3467.48|3470.34|3462.34|39
1620133340000|2021-05-04 13:02:20|3470.38|3462.38|3462.63|3454.63|3470.46|3462.46|3462.63|3454.63|39
1620133350000|2021-05-04 13:02:30|3462.61|3454.61|3463|3455|3464.51|3456.51|3462.61|3454.61|37
1620133360000|2021-05-04 13:02:40|3462.95|3454.95|3463.72|3455.72|3464.99|3456.99|3462.28|3454.28|38
1620133370000|2021-05-04 13:02:50|3462.97|3454.97|3462.58|3454.58|3462.97|3454.97|3461.32|3453.32|38
1620133380000|2021-05-04 13:03:00|3462.78|3454.78|3466.7|3458.7|3466.7|3458.7|3462.43|3454.43|40
1620133390000|2021-05-04 13:03:10|3466.8|3458.8|3468.47|3460.47|3469.85|3461.85|3465.54|3457.54|39
1620133400000|2021-05-04 13:03:20|3467.81|3459.81|3470.66|3462.66|3471.66|3463.66|3467.35|3459.35|39
1620133410000|2021-05-04 13:03:30|3470.5|3462.5|3471.34|3463.34|3472.14|3464.14|3467.91|3459.91|32
1620133420000|2021-05-04 13:03:40|3472.15|3464.15|3471.92|3463.92|3472.29|3464.29|3469.98|3461.98|35
1620133430000|2021-05-04 13:03:50|3471.91|3463.91|3475.06|3467.06|3475.06|3467.06|3471.54|3463.54|39
1620133440000|2021-05-04 13:04:00|3475.19|3467.19|3473.07|3465.07|3475.67|3467.67|3472.69|3464.69|38
1620133450000|2021-05-04 13:04:10|3473.12|3465.12|3470.04|3462.04|3473.25|3465.25|3470.04|3462.04|37
1620133460000|2021-05-04 13:04:20|3469.84|3461.84|3470.11|3462.11|3470.28|3462.28|3469.43|3461.43|32
1620133470000|2021-05-04 13:04:30|3470.16|3462.16|3470.35|3462.35|3471.1|3463.1|3469.92|3461.92|32
1620133480000|2021-05-04 13:04:40|3470.18|3462.18|3468.87|3460.87|3470.18|3462.18|3468.87|3460.87|30
1620133490000|2021-05-04 13:04:50|3468.75|3460.75|3468.53|3460.53|3469.24|3461.24|3468.44|3460.44|36
1620133500000|2021-05-04 13:05:00|3468.55|3460.55|3471.02|3463.02|3471.09|3463.09|3468.53|3460.53|34
1620133510000|2021-05-04 13:05:10|3470.97|3462.97|3470.98|3462.98|3471.58|3463.58|3470.54|3462.54|37
1620133520000|2021-05-04 13:05:20|3471.29|3463.29|3473.03|3465.03|3473.62|3465.62|3471.08|3463.08|39
1620133530000|2021-05-04 13:05:30|3473.04|3465.04|3472.08|3464.08|3473.81|3465.81|3472.07|3464.07|40
1620133540000|2021-05-04 13:05:40|3472.06|3464.06|3473.45|3465.45|3473.45|3465.45|3471.94|3463.94|35
1620133550000|2021-05-04 13:05:50|3473.38|3465.38|3473.66|3465.66|3473.74|3465.74|3472.76|3464.76|37
1620133560000|2021-05-04 13:06:00|3473.62|3465.62|3474.9|3466.9|3475.31|3467.31|3473.62|3465.62|37
1620133570000|2021-05-04 13:06:10|3474.82|3466.82|3473.97|3465.97|3475.81|3467.81|3473.81|3465.81|33
1620133580000|2021-05-04 13:06:20|3473.98|3465.98|3476.63|3468.63|3477.7|3469.7|3473.98|3465.98|32
1620133590000|2021-05-04 13:06:30|3476.64|3468.64|3477.96|3469.96|3478.18|3470.18|3476.56|3468.56|32
1620133600000|2021-05-04 13:06:40|3477.97|3469.97|3478.54|3470.54|3478.83|3470.83|3477.9|3469.9|35
1620133610000|2021-05-04 13:06:50|3478.58|3470.58|3475|3467|3478.58|3470.58|3475|3467|35
1620133620000|2021-05-04 13:07:00|3475.12|3467.12|3473.11|3465.11|3475.27|3467.27|3473|3465|36
1620133630000|2021-05-04 13:07:10|3473.09|3465.09|3475.96|3467.96|3475.96|3467.96|3473.09|3465.09|33
1620133640000|2021-05-04 13:07:20|3476.08|3468.08|3476.41|3468.41|3476.99|3468.99|3475.26|3467.26|38
1620133650000|2021-05-04 13:07:30|3476|3468|3475.16|3467.16|3477.28|3469.28|3474.47|3466.47|38
1620133660000|2021-05-04 13:07:40|3475.77|3467.77|3475.15|3467.15|3476.32|3468.32|3474.77|3466.77|38
1620133670000|2021-05-04 13:07:50|3474.92|3466.92|3471.19|3463.19|3474.92|3466.92|3471.19|3463.19|35
1620133680000|2021-05-04 13:08:00|3471.18|3463.18|3469.63|3461.63|3471.55|3463.55|3469.38|3461.38|34
1620133690000|2021-05-04 13:08:10|3469.59|3461.59|3470.3|3462.3|3470.69|3462.69|3469.44|3461.44|38
1620133700000|2021-05-04 13:08:20|3470.28|3462.28|3471.87|3463.87|3472.65|3464.65|3470.19|3462.19|36
1620133710000|2021-05-04 13:08:30|3471.88|3463.88|3473.91|3465.91|3473.91|3465.91|3470.94|3462.94|34
1620133720000|2021-05-04 13:08:40|3473.87|3465.87|3473.84|3465.84|3474.08|3466.08|3472.87|3464.87|33
1620133730000|2021-05-04 13:08:50|3474.08|3466.08|3474|3466|3475.64|3467.64|3473.51|3465.51|28
1620133740000|2021-05-04 13:09:00|3474.5|3466.5|3475.86|3467.86|3476.51|3468.51|3473.94|3465.94|26
1620133750000|2021-05-04 13:09:10|3476.07|3468.07|3476.6|3468.6|3476.82|3468.82|3476.05|3468.05|20
1620133760000|2021-05-04 13:09:20|3476.73|3468.73|3476.98|3468.98|3477.73|3469.73|3475.37|3467.37|36
1620133770000|2021-05-04 13:09:30|3477.45|3469.45|3479.09|3471.09|3479.22|3471.22|3476.73|3468.73|39
1620133780000|2021-05-04 13:09:40|3478.7|3470.7|3479.15|3471.15|3479.25|3471.25|3477.19|3469.19|39
1620133790000|2021-05-04 13:09:50|3479.04|3471.04|3478.58|3470.58|3479.04|3471.04|3477.64|3469.64|36
1620133800000|2021-05-04 13:10:00|3478.57|3470.57|3478.01|3470.01|3478.57|3470.57|3476.14|3468.14|27
1620133810000|2021-05-04 13:10:10|3477.96|3469.96|3477.64|3469.64|3477.96|3469.96|3477.64|3469.64|21
1620133820000|2021-05-04 13:10:20|3476.97|3468.97|3473.6|3465.6|3477.05|3469.05|3472.9|3464.9|37
1620133830000|2021-05-04 13:10:30|3473.61|3465.61|3475.97|3467.97|3476.41|3468.41|3473.61|3465.61|31
1620133840000|2021-05-04 13:10:40|3475.99|3467.99|3476.73|3468.73|3476.81|3468.81|3475.93|3467.93|26
1620133850000|2021-05-04 13:10:50|3476.98|3468.98|3477.14|3469.14|3477.19|3469.19|3476.08|3468.08|26
1620133860000|2021-05-04 13:11:00|3476.77|3468.77|3476.24|3468.24|3476.9|3468.9|3476.02|3468.02|34
1620133870000|2021-05-04 13:11:10|3476.2|3468.2|3475.02|3467.02|3476.2|3468.2|3474.95|3466.95|38
1620133880000|2021-05-04 13:11:20|3475.03|3467.03|3476.57|3468.57|3476.82|3468.82|3474.94|3466.94|35
1620133890000|2021-05-04 13:11:30|3476.68|3468.68|3476.25|3468.25|3476.71|3468.71|3476.05|3468.05|24
1620133900000|2021-05-04 13:11:40|3476.2|3468.2|3476.3|3468.3|3476.45|3468.45|3476.18|3468.18|28
1620133910000|2021-05-04 13:11:50|3476.34|3468.34|3474.54|3466.54|3476.35|3468.35|3474|3466|32
1620133920000|2021-05-04 13:12:00|3474.37|3466.37|3474.15|3466.15|3474.38|3466.38|3473.96|3465.96|33
1620133930000|2021-05-04 13:12:10|3474.1|3466.1|3474.19|3466.19|3474.92|3466.92|3474.1|3466.1|30
1620133940000|2021-05-04 13:12:20|3474.01|3466.01|3473.13|3465.13|3474.35|3466.35|3473.13|3465.13|22
1620133950000|2021-05-04 13:12:30|3472.95|3464.95|3470.64|3462.64|3473.01|3465.01|3469.44|3461.44|37
1620133960000|2021-05-04 13:12:40|3470.63|3462.63|3469.08|3461.08|3470.63|3462.63|3469.08|3461.08|36
1620133970000|2021-05-04 13:12:50|3469.06|3461.06|3470.44|3462.44|3470.48|3462.48|3469.06|3461.06|27
1620133980000|2021-05-04 13:13:00|3470.43|3462.43|3471.58|3463.58|3471.68|3463.68|3470.3|3462.3|19
1620133990000|2021-05-04 13:13:10|3471.59|3463.59|3472.15|3464.15|3472.43|3464.43|3471.58|3463.58|21
1620134000000|2021-05-04 13:13:20|3471.91|3463.91|3472.15|3464.15|3472.64|3464.64|3471.69|3463.69|27
1620134010000|2021-05-04 13:13:30|3471.91|3463.91|3471.91|3463.91|3472.81|3464.81|3471.32|3463.32|36
1620134020000|2021-05-04 13:13:40|3471.61|3463.61|3472.52|3464.52|3472.59|3464.59|3471.57|3463.57|37
1620134030000|2021-05-04 13:13:50|3472.58|3464.58|3472.74|3464.74|3473.41|3465.41|3472.38|3464.38|34
1620134040000|2021-05-04 13:14:00|3472.22|3464.22|3472.21|3464.21|3472.92|3464.92|3471.56|3463.56|38
1620134050000|2021-05-04 13:14:10|3472.18|3464.18|3473.25|3465.25|3473.25|3465.25|3471.79|3463.79|36
1620134060000|2021-05-04 13:14:20|3474.59|3466.59|3475.14|3467.14|3475.48|3467.48|3473.06|3465.06|38
1620134070000|2021-05-04 13:14:30|3474.23|3466.23|3474.44|3466.44|3475.38|3467.38|3473.77|3465.77|33
1620134080000|2021-05-04 13:14:40|3474.59|3466.59|3474.5|3466.5|3476.77|3468.77|3472.37|3464.37|37
1620134090000|2021-05-04 13:14:50|3474.52|3466.52|3473.74|3465.74|3476.86|3468.86|3473.69|3465.69|27
1620134100000|2021-05-04 13:15:00|3473.65|3465.65|3476.87|3468.87|3477.1|3469.1|3473.65|3465.65|32
1620134110000|2021-05-04 13:15:10|3475.51|3467.51|3478.04|3470.04|3478.89|3470.89|3475.51|3467.51|38
1620134120000|2021-05-04 13:15:20|3478.25|3470.25|3483.27|3475.27|3483.35|3475.35|3478.25|3470.25|40
1620134130000|2021-05-04 13:15:30|3481.88|3473.88|3484.25|3476.25|3485.7|3477.7|3481.84|3473.84|32
1620134140000|2021-05-04 13:15:40|3484.52|3476.52|3484.73|3476.73|3487.04|3479.04|3483.63|3475.63|28
1620134150000|2021-05-04 13:15:50|3486.7|3478.7|3483.78|3475.78|3486.7|3478.7|3483.58|3475.58|34
1620134160000|2021-05-04 13:16:00|3485.57|3477.57|3486.78|3478.78|3486.79|3478.79|3482.04|3474.04|37
1620134170000|2021-05-04 13:16:10|3486.77|3478.77|3488.27|3480.27|3488.46|3480.46|3486.77|3478.77|33
1620134180000|2021-05-04 13:16:20|3488.14|3480.14|3490.91|3482.91|3490.97|3482.97|3488.14|3480.14|34
1620134190000|2021-05-04 13:16:30|3490.94|3482.94|3490.96|3482.96|3491.41|3483.41|3490.08|3482.08|35
1620134200000|2021-05-04 13:16:40|3490.78|3482.78|3492.01|3484.01|3492.1|3484.1|3490.63|3482.63|17
1620134210000|2021-05-04 13:16:50|3492.05|3484.05|3492.21|3484.21|3492.22|3484.22|3492.05|3484.05|15
1620134220000|2021-05-04 13:17:00|3492.27|3484.27|3490.13|3482.13|3492.35|3484.35|3490.13|3482.13|28
1620134230000|2021-05-04 13:17:10|3489.4|3481.4|3487.75|3479.75|3490.22|3482.22|3487.35|3479.35|35
1620134240000|2021-05-04 13:17:20|3487.83|3479.83|3485.57|3477.57|3487.84|3479.84|3485.48|3477.48|25
1620134250000|2021-05-04 13:17:30|3486.42|3478.42|3488.82|3480.82|3489.17|3481.17|3486.25|3478.25|34
1620134260000|2021-05-04 13:17:40|3488.49|3480.49|3489.52|3481.52|3489.71|3481.71|3488.41|3480.41|32
1620134270000|2021-05-04 13:17:50|3489.68|3481.68|3489.49|3481.49|3490.03|3482.03|3488.94|3480.94|31
1620134280000|2021-05-04 13:18:00|3489.55|3481.55|3487.44|3479.44|3489.6|3481.6|3487.1|3479.1|38
1620134290000|2021-05-04 13:18:10|3487.61|3479.61|3484.01|3476.01|3487.61|3479.61|3483.72|3475.72|36
1620134300000|2021-05-04 13:18:20|3483.89|3475.89|3484.82|3476.82|3484.9|3476.9|3481.95|3473.95|34
1620134310000|2021-05-04 13:18:30|3485.36|3477.36|3483.86|3475.86|3486.33|3478.33|3483.86|3475.86|37
1620134320000|2021-05-04 13:18:40|3483.96|3475.96|3483.83|3475.83|3484.11|3476.11|3483.5|3475.5|28
1620134330000|2021-05-04 13:18:50|3483.97|3475.97|3483.95|3475.95|3484.02|3476.02|3483.41|3475.41|21
1620134340000|2021-05-04 13:19:00|3483.94|3475.94|3483.73|3475.73|3483.94|3475.94|3483.55|3475.55|14
1620134350000|2021-05-04 13:19:10|3483.67|3475.67|3485.7|3477.7|3485.72|3477.72|3483.67|3475.67|16
1620134360000|2021-05-04 13:19:20|3485.74|3477.74|3484.55|3476.55|3485.83|3477.83|3484.55|3476.55|14
1620134370000|2021-05-04 13:19:30|3484.59|3476.59|3485.02|3477.02|3485.59|3477.59|3483.77|3475.77|28
1620134380000|2021-05-04 13:19:40|3485.12|3477.12|3486.08|3478.08|3486.08|3478.08|3485.12|3477.12|23
1620134390000|2021-05-04 13:19:50|3485.92|3477.92|3483.65|3475.65|3486.12|3478.12|3483.57|3475.57|21
1620134400000|2021-05-04 13:20:00|3483.66|3475.66|3484.06|3476.06|3484.81|3476.81|3483.59|3475.59|26
1620134410000|2021-05-04 13:20:10|3483.99|3475.99|3479.64|3471.64|3483.99|3475.99|3479.64|3471.64|26
1620134420000|2021-05-04 13:20:20|3479.59|3471.59|3485.06|3477.06|3485.33|3477.33|3479.59|3471.59|29
1620134430000|2021-05-04 13:20:30|3485.07|3477.07|3485.96|3477.96|3486|3478|3483.16|3475.16|25
1620134440000|2021-05-04 13:20:40|3486.17|3478.17|3486.12|3478.12|3486.44|3478.44|3484.9|3476.9|24
1620134450000|2021-05-04 13:20:50|3485.9|3477.9|3484.41|3476.41|3485.9|3477.9|3484.32|3476.32|17
1620134460000|2021-05-04 13:21:00|3484.38|3476.38|3485.02|3477.02|3485.42|3477.42|3483.65|3475.65|23
1620134470000|2021-05-04 13:21:10|3485|3477|3486.53|3478.53|3486.53|3478.53|3485|3477|20
1620134480000|2021-05-04 13:21:20|3486.54|3478.54|3486.53|3478.53|3486.81|3478.81|3486.32|3478.32|17
1620134490000|2021-05-04 13:21:30|3486.52|3478.52|3486.64|3478.64|3486.64|3478.64|3486.35|3478.35|18
1620134500000|2021-05-04 13:21:40|3486.66|3478.66|3486.04|3478.04|3486.79|3478.79|3485.73|3477.73|22
1620134510000|2021-05-04 13:21:50|3486.08|3478.08|3488.43|3480.43|3488.43|3480.43|3486.08|3478.08|24
1620134520000|2021-05-04 13:22:00|3488.28|3480.28|3489.97|3481.97|3490.37|3482.37|3488.19|3480.19|25
1620134530000|2021-05-04 13:22:10|3489.24|3481.24|3490.01|3482.01|3490.48|3482.48|3487.3|3479.3|28
1620134540000|2021-05-04 13:22:20|3490.18|3482.18|3489.69|3481.69|3490.88|3482.88|3489.29|3481.29|22
1620134550000|2021-05-04 13:22:30|3490.03|3482.03|3502.49|3494.49|3502.49|3494.49|3489.38|3481.38|27
1620134560000|2021-05-04 13:22:40|3502.98|3494.98|3503.78|3495.78|3503.78|3495.78|3501.24|3493.24|26
1620134570000|2021-05-04 13:22:50|3503.99|3495.99|3503.42|3495.42|3503.99|3495.99|3502.21|3494.21|27
1620134580000|2021-05-04 13:23:00|3503.44|3495.44|3503.03|3495.03|3503.64|3495.64|3501.89|3493.89|22
1620134590000|2021-05-04 13:23:10|3503.05|3495.05|3503.04|3495.04|3503.68|3495.68|3502.84|3494.84|19
1620134600000|2021-05-04 13:23:20|3503.03|3495.03|3504.02|3496.02|3505.91|3497.91|3503.03|3495.03|25
1620134610000|2021-05-04 13:23:30|3504.09|3496.09|3504.28|3496.28|3505.51|3497.51|3503.67|3495.67|25
1620134620000|2021-05-04 13:23:40|3504.1|3496.1|3504.51|3496.51|3504.51|3496.51|3502.95|3494.95|28
1620134630000|2021-05-04 13:23:50|3504.38|3496.38|3504.23|3496.23|3505.65|3497.65|3504.18|3496.18|28
1620134640000|2021-05-04 13:24:00|3504.29|3496.29|3503.12|3495.12|3504.29|3496.29|3502.94|3494.94|27
1620134650000|2021-05-04 13:24:10|3503.15|3495.15|3503.26|3495.26|3503.32|3495.32|3502.75|3494.75|26
1620134660000|2021-05-04 13:24:20|3503.19|3495.19|3503.06|3495.06|3503.82|3495.82|3503.04|3495.04|20
1620134670000|2021-05-04 13:24:30|3503.05|3495.05|3502.92|3494.92|3503.47|3495.47|3502.8|3494.8|26
1620134680000|2021-05-04 13:24:40|3502.84|3494.84|3502.85|3494.85|3503.2|3495.2|3502.35|3494.35|28
1620134690000|2021-05-04 13:24:50|3502.92|3494.92|3502.75|3494.75|3503.5|3495.5|3502.37|3494.37|29
1620134700000|2021-05-04 13:25:00|3502.73|3494.73|3504.12|3496.12|3504.12|3496.12|3502.73|3494.73|26
1620134710000|2021-05-04 13:25:10|3504.41|3496.41|3504.57|3496.57|3505.21|3497.21|3503.87|3495.87|27
1620134720000|2021-05-04 13:25:20|3504.44|3496.44|3504.76|3496.76|3504.8|3496.8|3504.29|3496.29|26
1620134730000|2021-05-04 13:25:30|3504.04|3496.04|3503.83|3495.83|3505.06|3497.06|3503.65|3495.65|28
1620134740000|2021-05-04 13:25:40|3503.8|3495.8|3505.36|3497.36|3505.44|3497.44|3503.8|3495.8|11
1620134750000|2021-05-04 13:25:50|3505.37|3497.37|3508.73|3500.73|3508.73|3500.73|3504.54|3496.54|25
1620134760000|2021-05-04 13:26:00|3508.79|3500.79|3509.33|3501.33|3510.23|3502.23|3506.86|3498.86|28
1620134770000|2021-05-04 13:26:10|3509.58|3501.58|3512.66|3504.66|3512.66|3504.66|3509.53|3501.53|28
1620134780000|2021-05-04 13:26:20|3513.07|3505.07|3512.71|3504.71|3513.78|3505.78|3511.61|3503.61|23
1620134790000|2021-05-04 13:26:30|3513.12|3505.12|3513.29|3505.29|3513.29|3505.29|3511.25|3503.25|28
1620134800000|2021-05-04 13:26:40|3513.88|3505.88|3513.22|3505.22|3514.41|3506.41|3512.26|3504.26|27
1620134810000|2021-05-04 13:26:50|3513.66|3505.66|3515.48|3507.48|3515.48|3507.48|3513.66|3505.66|22
1620134820000|2021-05-04 13:27:00|3515.29|3507.29|3515.07|3507.07|3516.35|3508.35|3514.81|3506.81|23
1620134830000|2021-05-04 13:27:10|3515.55|3507.55|3516.71|3508.71|3516.71|3508.71|3515.54|3507.54|17
1620134840000|2021-05-04 13:27:20|3516.42|3508.42|3515.67|3507.67|3516.7|3508.7|3515.67|3507.67|16
1620134850000|2021-05-04 13:27:30|3515.05|3507.05|3514.94|3506.94|3515.65|3507.65|3514.51|3506.51|24
1620134860000|2021-05-04 13:27:40|3515.12|3507.12|3510.28|3502.28|3515.12|3507.12|3510.28|3502.28|25
1620134870000|2021-05-04 13:27:50|3510.69|3502.69|3510.05|3502.05|3512.67|3504.67|3510.05|3502.05|29
1620134880000|2021-05-04 13:28:00|3509.82|3501.82|3505.47|3497.47|3509.82|3501.82|3505.08|3497.08|28
1620134890000|2021-05-04 13:28:10|3505.37|3497.37|3510.09|3502.09|3510.09|3502.09|3505.34|3497.34|26
1620134900000|2021-05-04 13:28:20|3508.59|3500.59|3511.16|3503.16|3511.24|3503.24|3508.59|3500.59|26
1620134910000|2021-05-04 13:28:30|3511.26|3503.26|3509.64|3501.64|3511.49|3503.49|3508.48|3500.48|27
1620134920000|2021-05-04 13:28:40|3509.53|3501.53|3511.82|3503.82|3512.61|3504.61|3509.53|3501.53|29
1620134930000|2021-05-04 13:28:50|3512.11|3504.11|3513.41|3505.41|3513.41|3505.41|3511.72|3503.72|25
1620134940000|2021-05-04 13:29:00|3513.26|3505.26|3516.91|3508.91|3516.91|3508.91|3511.55|3503.55|27
1620134950000|2021-05-04 13:29:10|3517|3509|3516.58|3508.58|3517|3509|3513.87|3505.87|23
1620134960000|2021-05-04 13:29:20|3516.9|3508.9|3515.46|3507.46|3517.59|3509.59|3515.08|3507.08|22
1620134970000|2021-05-04 13:29:30|3514.83|3506.83|3515.31|3507.31|3515.48|3507.48|3514.23|3506.23|28
1620134980000|2021-05-04 13:29:40|3515.26|3507.26|3517.49|3509.49|3517.82|3509.82|3515.16|3507.16|29
1620134990000|2021-05-04 13:29:50|3517.63|3509.63|3518.79|3510.79|3518.94|3510.94|3517.63|3509.63|24
1620135000000|2021-05-04 13:30:00|3518.81|3510.81|3519.26|3511.26|3519.47|3511.47|3518.45|3510.45|21
1620135010000|2021-05-04 13:30:10|3519.23|3511.23|3517.3|3509.3|3519.36|3511.36|3517.26|3509.26|22
1620135020000|2021-05-04 13:30:20|3517.52|3509.52|3514.67|3506.67|3517.52|3509.52|3514.61|3506.61|26
1620135030000|2021-05-04 13:30:30|3514.98|3506.98|3516.95|3508.95|3517.06|3509.06|3514.71|3506.71|26
1620135040000|2021-05-04 13:30:40|3517.26|3509.26|3516.01|3508.01|3518.09|3510.09|3516.01|3508.01|27
1620135050000|2021-05-04 13:30:50|3515.96|3507.96|3516.32|3508.32|3516.9|3508.9|3515.67|3507.67|26
1620135060000|2021-05-04 13:31:00|3516.33|3508.33|3516.67|3508.67|3518.11|3510.11|3516.33|3508.33|29
1620135070000|2021-05-04 13:31:10|3516.59|3508.59|3513.63|3505.63|3516.97|3508.97|3510.91|3502.91|28
1620135080000|2021-05-04 13:31:20|3514.03|3506.03|3514.58|3506.58|3515.45|3507.45|3513.91|3505.91|28
1620135090000|2021-05-04 13:31:30|3514.62|3506.62|3517.49|3509.49|3517.49|3509.49|3514.62|3506.62|29
1620135100000|2021-05-04 13:31:40|3518.22|3510.22|3520.03|3512.03|3521.64|3513.64|3517.84|3509.84|27
1620135110000|2021-05-04 13:31:50|3519.76|3511.76|3519.96|3511.96|3520.42|3512.42|3518.84|3510.84|27
1620135120000|2021-05-04 13:32:00|3521.71|3513.71|3520.55|3512.55|3521.96|3513.96|3520.4|3512.4|27
1620135130000|2021-05-04 13:32:10|3520.69|3512.69|3521.02|3513.02|3522.25|3514.25|3520.69|3512.69|29
1620135140000|2021-05-04 13:32:20|3521.25|3513.25|3526.34|3518.34|3526.72|3518.72|3521.25|3513.25|27
1620135150000|2021-05-04 13:32:30|3525.51|3517.51|3526.21|3518.21|3526.21|3518.21|3522.59|3514.59|26
1620135160000|2021-05-04 13:32:40|3526.59|3518.59|3526.52|3518.52|3528.13|3520.13|3526.35|3518.35|24
1620135170000|2021-05-04 13:32:50|3527.43|3519.43|3530.25|3522.25|3530.79|3522.79|3527.43|3519.43|24
1620135180000|2021-05-04 13:33:00|3528.88|3520.88|3526.79|3518.79|3529.58|3521.58|3525.58|3517.58|28
1620135190000|2021-05-04 13:33:10|3526.74|3518.74|3531.1|3523.1|3531.1|3523.1|3526.35|3518.35|28
1620135200000|2021-05-04 13:33:20|3531.12|3523.12|3530.52|3522.52|3531.79|3523.79|3530.12|3522.12|26
1620135210000|2021-05-04 13:33:30|3530.98|3522.98|3530.88|3522.88|3530.98|3522.98|3528.07|3520.07|29
1620135220000|2021-05-04 13:33:40|3530.93|3522.93|3528.51|3520.51|3530.94|3522.94|3528.09|3520.09|25
1620135230000|2021-05-04 13:33:50|3528.87|3520.87|3526.05|3518.05|3529.15|3521.15|3525.03|3517.03|27
1620135240000|2021-05-04 13:34:00|3525.94|3517.94|3525.61|3517.61|3526.77|3518.77|3525.47|3517.47|25
1620135250000|2021-05-04 13:34:10|3525.48|3517.48|3520.6|3512.6|3525.49|3517.49|3519.7|3511.7|25
1620135260000|2021-05-04 13:34:20|3521.66|3513.66|3518.27|3510.27|3522.09|3514.09|3518.07|3510.07|26
1620135270000|2021-05-04 13:34:30|3518.41|3510.41|3519.69|3511.69|3519.69|3511.69|3517.85|3509.85|24
1620135280000|2021-05-04 13:34:40|3520.4|3512.4|3520.94|3512.94|3522.98|3514.98|3520.4|3512.4|26
1620135290000|2021-05-04 13:34:50|3520.89|3512.89|3519.26|3511.26|3520.89|3512.89|3518.92|3510.92|27
1620135300000|2021-05-04 13:35:00|3518.72|3510.72|3518.02|3510.02|3519.06|3511.06|3517.97|3509.97|25
1620135310000|2021-05-04 13:35:10|3518|3510|3516.63|3508.63|3518.37|3510.37|3516.5|3508.5|27
1620135320000|2021-05-04 13:35:20|3516.72|3508.72|3516.59|3508.59|3517.21|3509.21|3516.59|3508.59|21
1620135330000|2021-05-04 13:35:30|3516.68|3508.68|3513.04|3505.04|3516.81|3508.81|3512.95|3504.95|26
1620135340000|2021-05-04 13:35:40|3513.14|3505.14|3510.11|3502.11|3513.3|3505.3|3510.02|3502.02|29
1620135350000|2021-05-04 13:35:50|3509.96|3501.96|3512.69|3504.69|3513.5|3505.5|3509.96|3501.96|28
1620135360000|2021-05-04 13:36:00|3512.64|3504.64|3511.83|3503.83|3513.64|3505.64|3511.83|3503.83|25
1620135370000|2021-05-04 13:36:10|3511.94|3503.94|3512.31|3504.31|3512.58|3504.58|3511.73|3503.73|24
1620135380000|2021-05-04 13:36:20|3512.15|3504.15|3511.28|3503.28|3512.29|3504.29|3511.06|3503.06|22
1620135390000|2021-05-04 13:36:30|3511.21|3503.21|3509.77|3501.77|3511.21|3503.21|3509.27|3501.27|28
1620135400000|2021-05-04 13:36:40|3509.62|3501.62|3509.57|3501.57|3509.83|3501.83|3509.33|3501.33|24
1620135410000|2021-05-04 13:36:50|3509.41|3501.41|3508.6|3500.6|3509.88|3501.88|3508.6|3500.6|27
1620135420000|2021-05-04 13:37:00|3508.64|3500.64|3509.93|3501.93|3509.93|3501.93|3508.61|3500.61|24
1620135430000|2021-05-04 13:37:10|3509.89|3501.89|3510.41|3502.41|3510.52|3502.52|3509.63|3501.63|27
1620135440000|2021-05-04 13:37:20|3510.39|3502.39|3512.72|3504.72|3513.03|3505.03|3510.15|3502.15|27
1620135450000|2021-05-04 13:37:30|3513.09|3505.09|3511.18|3503.18|3514.06|3506.06|3511.18|3503.18|24
1620135460000|2021-05-04 13:37:40|3510.42|3502.42|3513.3|3505.3|3513.3|3505.3|3510.38|3502.38|21
1620135470000|2021-05-04 13:37:50|3513.1|3505.1|3512.7|3504.7|3513.5|3505.5|3512.7|3504.7|23
1620135480000|2021-05-04 13:38:00|3512.69|3504.69|3509.65|3501.65|3512.69|3504.69|3509.65|3501.65|26
1620135490000|2021-05-04 13:38:10|3509.6|3501.6|3508.14|3500.14|3509.8|3501.8|3508.13|3500.13|25
1620135500000|2021-05-04 13:38:20|3508.31|3500.31|3505.92|3497.92|3508.33|3500.33|3505.71|3497.71|28
1620135510000|2021-05-04 13:38:30|3505.98|3497.98|3502.7|3494.7|3506.14|3498.14|3502.7|3494.7|27
1620135520000|2021-05-04 13:38:40|3503.38|3495.38|3503.73|3495.73|3504.87|3496.87|3502.42|3494.42|27
1620135530000|2021-05-04 13:38:50|3503|3495|3504.35|3496.35|3504.58|3496.58|3503|3495|27
1620135540000|2021-05-04 13:39:00|3503.78|3495.78|3503.47|3495.47|3504.27|3496.27|3502.41|3494.41|28
1620135550000|2021-05-04 13:39:10|3503.85|3495.85|3507.82|3499.82|3508.37|3500.37|3503.83|3495.83|27
1620135560000|2021-05-04 13:39:20|3508.05|3500.05|3506.96|3498.96|3508.76|3500.76|3506.78|3498.78|27
1620135570000|2021-05-04 13:39:30|3507.03|3499.03|3507.77|3499.77|3507.77|3499.77|3506.54|3498.54|26
1620135580000|2021-05-04 13:39:40|3508.28|3500.28|3508.62|3500.62|3508.99|3500.99|3507.21|3499.21|26
1620135590000|2021-05-04 13:39:50|3508.65|3500.65|3509.61|3501.61|3509.61|3501.61|3508.58|3500.58|23
1620135600000|2021-05-04 13:40:00|3509.62|3501.62|3508.57|3500.57|3509.88|3501.88|3508.46|3500.46|26
1620135610000|2021-05-04 13:40:10|3508.7|3500.7|3508.98|3500.98|3509.08|3501.08|3508.46|3500.46|18
1620135620000|2021-05-04 13:40:20|3509.46|3501.46|3508.92|3500.92|3509.52|3501.52|3508.78|3500.78|22
1620135630000|2021-05-04 13:40:30|3508.82|3500.82|3509.04|3501.04|3509.07|3501.07|3507.7|3499.7|25
1620135640000|2021-05-04 13:40:40|3509.11|3501.11|3506.69|3498.69|3509.11|3501.11|3506.69|3498.69|22
1620135650000|2021-05-04 13:40:50|3506.66|3498.66|3506.75|3498.75|3506.9|3498.9|3506.23|3498.23|26
1620135660000|2021-05-04 13:41:00|3506.97|3498.97|3504.24|3496.24|3506.97|3498.97|3504.24|3496.24|23
1620135670000|2021-05-04 13:41:10|3503.82|3495.82|3504.61|3496.61|3505.03|3497.03|3503.82|3495.82|22
1620135680000|2021-05-04 13:41:20|3504.56|3496.56|3504.53|3496.53|3504.73|3496.73|3504.41|3496.41|21
1620135690000|2021-05-04 13:41:30|3504.56|3496.56|3503.3|3495.3|3504.57|3496.57|3502.4|3494.4|24
1620135700000|2021-05-04 13:41:40|3503.35|3495.35|3501.73|3493.73|3503.35|3495.35|3501.73|3493.73|21
1620135710000|2021-05-04 13:41:50|3501.75|3493.75|3501.71|3493.71|3502.08|3494.08|3501.62|3493.62|19
1620135720000|2021-05-04 13:42:00|3501.44|3493.44|3501.14|3493.14|3501.44|3493.44|3500.88|3492.88|28
1620135730000|2021-05-04 13:42:10|3501.28|3493.28|3501.86|3493.86|3502.2|3494.2|3501.28|3493.28|25
1620135740000|2021-05-04 13:42:20|3502.04|3494.04|3501.47|3493.47|3502.43|3494.43|3500.12|3492.12|25
1620135750000|2021-05-04 13:42:30|3501.55|3493.55|3502.06|3494.06|3502.4|3494.4|3501.55|3493.55|24
1620135760000|2021-05-04 13:42:40|3502.24|3494.24|3502.58|3494.58|3502.7|3494.7|3502.24|3494.24|23
1620135770000|2021-05-04 13:42:50|3502.49|3494.49|3502.47|3494.47|3502.95|3494.95|3502.37|3494.37|14
1620135780000|2021-05-04 13:43:00|3502.45|3494.45|3502.72|3494.72|3503.37|3495.37|3502.45|3494.45|19
1620135790000|2021-05-04 13:43:10|3502.39|3494.39|3502.74|3494.74|3502.91|3494.91|3501.74|3493.74|26
1620135800000|2021-05-04 13:43:20|3502.81|3494.81|3504.69|3496.69|3504.69|3496.69|3502.17|3494.17|24
1620135810000|2021-05-04 13:43:30|3504.24|3496.24|3506.45|3498.45|3509.26|3501.26|3504.2|3496.2|26
1620135820000|2021-05-04 13:43:40|3506.24|3498.24|3504.9|3496.9|3506.24|3498.24|3504.4|3496.4|20
1620135830000|2021-05-04 13:43:50|3504.87|3496.87|3506.03|3498.03|3507.17|3499.17|3504.66|3496.66|26
1620135840000|2021-05-04 13:44:00|3506.04|3498.04|3504.69|3496.69|3506.04|3498.04|3504.33|3496.33|19
1620135850000|2021-05-04 13:44:10|3504.64|3496.64|3505.88|3497.88|3505.97|3497.97|3504.55|3496.55|19
1620135860000|2021-05-04 13:44:20|3505.98|3497.98|3505.8|3497.8|3507.27|3499.27|3505.8|3497.8|26
1620135870000|2021-05-04 13:44:30|3505.81|3497.81|3505.4|3497.4|3506.02|3498.02|3504.99|3496.99|26
1620135880000|2021-05-04 13:44:40|3505.44|3497.44|3506.1|3498.1|3506.24|3498.24|3505.17|3497.17|26
1620135890000|2021-05-04 13:44:50|3506.11|3498.11|3506.34|3498.34|3506.61|3498.61|3506.06|3498.06|24
1620135900000|2021-05-04 13:45:00|3506.27|3498.27|3505.48|3497.48|3506.92|3498.92|3505.1|3497.1|24
1620135910000|2021-05-04 13:45:10|3505.17|3497.17|3503.88|3495.88|3505.25|3497.25|3503.5|3495.5|21
1620135920000|2021-05-04 13:45:20|3503.94|3495.94|3504.38|3496.38|3504.38|3496.38|3503.76|3495.76|19
1620135930000|2021-05-04 13:45:30|3504.36|3496.36|3503.24|3495.24|3504.36|3496.36|3503|3495|20
1620135940000|2021-05-04 13:45:40|3503.28|3495.28|3503.64|3495.64|3503.64|3495.64|3503.12|3495.12|17
1620135950000|2021-05-04 13:45:50|3503.34|3495.34|3503.48|3495.48|3503.7|3495.7|3503.27|3495.27|19
1620135960000|2021-05-04 13:46:00|3503.38|3495.38|3496.93|3488.93|3503.38|3495.38|3496.92|3488.92|25
1620135970000|2021-05-04 13:46:10|3497|3489|3496.26|3488.26|3497.55|3489.55|3496.26|3488.26|28
1620135980000|2021-05-04 13:46:20|3496.06|3488.06|3494.44|3486.44|3496.32|3488.32|3492.23|3484.23|28
1620135990000|2021-05-04 13:46:30|3493.83|3485.83|3489.8|3481.8|3494.2|3486.2|3489.8|3481.8|27
1620136000000|2021-05-04 13:46:40|3489.92|3481.92|3492.56|3484.56|3494.56|3486.56|3489.92|3481.92|28
1620136010000|2021-05-04 13:46:50|3492.26|3484.26|3490.92|3482.92|3492.26|3484.26|3490.62|3482.62|28
1620136020000|2021-05-04 13:47:00|3490.81|3482.81|3487.06|3479.06|3491.01|3483.01|3486.99|3478.99|28
1620136030000|2021-05-04 13:47:10|3487.13|3479.13|3486.3|3478.3|3487.15|3479.15|3484.54|3476.54|27
1620136040000|2021-05-04 13:47:20|3486.25|3478.25|3486.49|3478.49|3486.67|3478.67|3485.22|3477.22|25
1620136050000|2021-05-04 13:47:30|3484.77|3476.77|3484.01|3476.01|3485.17|3477.17|3483.76|3475.76|27
1620136060000|2021-05-04 13:47:40|3483.62|3475.62|3482.37|3474.37|3484.28|3476.28|3482.1|3474.1|28
1620136070000|2021-05-04 13:47:50|3482.39|3474.39|3480.32|3472.32|3482.39|3474.39|3479.62|3471.62|26
1620136080000|2021-05-04 13:48:00|3480.36|3472.36|3482.36|3474.36|3483.17|3475.17|3480.12|3472.12|27
1620136090000|2021-05-04 13:48:10|3482.97|3474.97|3483.37|3475.37|3484.08|3476.08|3482.24|3474.24|29
1620136100000|2021-05-04 13:48:20|3483.14|3475.14|3483.34|3475.34|3483.51|3475.51|3482.63|3474.63|26
1620136110000|2021-05-04 13:48:30|3483.21|3475.21|3485.25|3477.25|3485.34|3477.34|3483.04|3475.04|28
1620136120000|2021-05-04 13:48:40|3484.83|3476.83|3486.05|3478.05|3486.15|3478.15|3484.83|3476.83|27
1620136130000|2021-05-04 13:48:50|3485.76|3477.76|3485.43|3477.43|3488.13|3480.13|3485.43|3477.43|28
1620136140000|2021-05-04 13:49:00|3484.7|3476.7|3484.68|3476.68|3484.7|3476.7|3483.31|3475.31|27
1620136150000|2021-05-04 13:49:10|3484.47|3476.47|3482.59|3474.59|3484.47|3476.47|3482.59|3474.59|27
1620136160000|2021-05-04 13:49:20|3482.53|3474.53|3481.85|3473.85|3482.53|3474.53|3480.06|3472.06|28
1620136170000|2021-05-04 13:49:30|3481.71|3473.71|3473.01|3465.01|3481.71|3473.71|3473.01|3465.01|27
1620136180000|2021-05-04 13:49:40|3473.02|3465.02|3474.67|3466.67|3475.07|3467.07|3470.98|3462.98|29
1620136190000|2021-05-04 13:49:50|3474.85|3466.85|3474.65|3466.65|3474.85|3466.85|3473.46|3465.46|27
1620136200000|2021-05-04 13:50:00|3474.45|3466.45|3475.45|3467.45|3475.98|3467.98|3473.94|3465.94|28
1620136210000|2021-05-04 13:50:10|3475.51|3467.51|3471.24|3463.24|3475.82|3467.82|3470.69|3462.69|28
1620136220000|2021-05-04 13:50:20|3471.03|3463.03|3469.91|3461.91|3471.96|3463.96|3469.65|3461.65|29
1620136230000|2021-05-04 13:50:30|3469.82|3461.82|3468.02|3460.02|3470.49|3462.49|3467.63|3459.63|28
1620136240000|2021-05-04 13:50:40|3467.62|3459.62|3460.67|3452.67|3467.89|3459.89|3460.54|3452.54|28
1620136250000|2021-05-04 13:50:50|3460.69|3452.69|3459.9|3451.9|3462.03|3454.03|3458.92|3450.92|27
1620136260000|2021-05-04 13:51:00|3460.21|3452.21|3464.15|3456.15|3467.59|3459.59|3460.13|3452.13|27
1620136270000|2021-05-04 13:51:10|3464.3|3456.3|3465.47|3457.47|3465.76|3457.76|3463.68|3455.68|21
1620136280000|2021-05-04 13:51:20|3466.38|3458.38|3467.58|3459.58|3473.8|3465.8|3466.38|3458.38|25
1620136290000|2021-05-04 13:51:30|3466.96|3458.96|3476.76|3468.76|3476.76|3468.76|3466.96|3458.96|27
1620136300000|2021-05-04 13:51:40|3476.87|3468.87|3474.41|3466.41|3478.45|3470.45|3473.56|3465.56|24
1620136310000|2021-05-04 13:51:50|3474.74|3466.74|3475.87|3467.87|3475.87|3467.87|3472.39|3464.39|25
1620136320000|2021-05-04 13:52:00|3475.72|3467.72|3475.3|3467.3|3475.72|3467.72|3475.05|3467.05|27
1620136330000|2021-05-04 13:52:10|3475.4|3467.4|3473.84|3465.84|3475.57|3467.57|3473.79|3465.79|23
1620136340000|2021-05-04 13:52:20|3473.15|3465.15|3472.4|3464.4|3473.15|3465.15|3471.4|3463.4|28
1620136350000|2021-05-04 13:52:30|3472.38|3464.38|3473.89|3465.89|3474.12|3466.12|3472.38|3464.38|23
1620136360000|2021-05-04 13:52:40|3474.09|3466.09|3473.67|3465.67|3474.27|3466.27|3473.59|3465.59|24
1620136370000|2021-05-04 13:52:50|3473.46|3465.46|3474.59|3466.59|3474.59|3466.59|3473.46|3465.46|24
1620136380000|2021-05-04 13:53:00|3474.72|3466.72|3475.91|3467.91|3476.91|3468.91|3474.72|3466.72|25
1620136390000|2021-05-04 13:53:10|3475.98|3467.98|3478.92|3470.92|3478.92|3470.92|3475.31|3467.31|29
1620136400000|2021-05-04 13:53:20|3478.78|3470.78|3482.09|3474.09|3482.09|3474.09|3478.78|3470.78|26
1620136410000|2021-05-04 13:53:30|3481.99|3473.99|3482.08|3474.08|3482.5|3474.5|3481.34|3473.34|28
1620136420000|2021-05-04 13:53:40|3482.09|3474.09|3483.05|3475.05|3483.2|3475.2|3481.94|3473.94|26
1620136430000|2021-05-04 13:53:50|3482.81|3474.81|3487.57|3479.57|3487.57|3479.57|3482.81|3474.81|27
1620136440000|2021-05-04 13:54:00|3487.35|3479.35|3487.23|3479.23|3487.46|3479.46|3486.47|3478.47|27
1620136450000|2021-05-04 13:54:10|3487.12|3479.12|3487.04|3479.04|3487.34|3479.34|3486.43|3478.43|22
1620136460000|2021-05-04 13:54:20|3487|3479|3487.2|3479.2|3487.44|3479.44|3486.94|3478.94|23
1620136470000|2021-05-04 13:54:30|3487.19|3479.19|3486.68|3478.68|3487.2|3479.2|3485.85|3477.85|27
1620136480000|2021-05-04 13:54:40|3486.37|3478.37|3486.55|3478.55|3486.7|3478.7|3486.06|3478.06|26
1620136490000|2021-05-04 13:54:50|3486.53|3478.53|3488.81|3480.81|3488.83|3480.83|3486.1|3478.1|25
1620136500000|2021-05-04 13:55:00|3488.72|3480.72|3488.64|3480.64|3490.33|3482.33|3487.87|3479.87|21
1620136510000|2021-05-04 13:55:10|3488.76|3480.76|3489.77|3481.77|3489.84|3481.84|3488.53|3480.53|20
1620136520000|2021-05-04 13:55:20|3489.76|3481.76|3489.12|3481.12|3490.12|3482.12|3488.89|3480.89|26
1620136530000|2021-05-04 13:55:30|3489.27|3481.27|3489.47|3481.47|3489.76|3481.76|3489.27|3481.27|13
1620136540000|2021-05-04 13:55:40|3489.71|3481.71|3489.58|3481.58|3490.17|3482.17|3489.21|3481.21|20
1620136550000|2021-05-04 13:55:50|3489.55|3481.55|3489.71|3481.71|3489.72|3481.72|3489.13|3481.13|23
1620136560000|2021-05-04 13:56:00|3489.13|3481.13|3488.12|3480.12|3491.59|3483.59|3488.12|3480.12|25
1620136570000|2021-05-04 13:56:10|3488.28|3480.28|3487.19|3479.19|3488.28|3480.28|3484.17|3476.17|27
1620136580000|2021-05-04 13:56:20|3487.17|3479.17|3489.29|3481.29|3490.07|3482.07|3486.78|3478.78|27
1620136590000|2021-05-04 13:56:30|3489.21|3481.21|3487.57|3479.57|3489.21|3481.21|3487.06|3479.06|31
1620136600000|2021-05-04 13:56:40|3487.63|3479.63|3486.44|3478.44|3487.63|3479.63|3486.26|3478.26|29
1620136610000|2021-05-04 13:56:50|3486.47|3478.47|3487.24|3479.24|3487.47|3479.47|3486.47|3478.47|24
1620136620000|2021-05-04 13:57:00|3487.22|3479.22|3486.68|3478.68|3487.22|3479.22|3486.56|3478.56|23
1620136630000|2021-05-04 13:57:10|3486.35|3478.35|3488.11|3480.11|3488.11|3480.11|3486.35|3478.35|27
1620136640000|2021-05-04 13:57:20|3488.13|3480.13|3487.46|3479.46|3488.67|3480.67|3487.02|3479.02|30
1620136650000|2021-05-04 13:57:30|3487.45|3479.45|3487.45|3479.45|3487.89|3479.89|3486.54|3478.54|28
1620136660000|2021-05-04 13:57:40|3487.46|3479.46|3486.5|3478.5|3487.55|3479.55|3486.35|3478.35|26
1620136670000|2021-05-04 13:57:50|3486.59|3478.59|3486.26|3478.26|3486.82|3478.82|3486.19|3478.19|32
1620136680000|2021-05-04 13:58:00|3486.27|3478.27|3481.77|3473.77|3486.35|3478.35|3481.67|3473.67|39
1620136690000|2021-05-04 13:58:10|3481.94|3473.94|3474.6|3466.6|3481.94|3473.94|3474.6|3466.6|33
1620136700000|2021-05-04 13:58:20|3474.61|3466.61|3476.9|3468.9|3477.88|3469.88|3474.1|3466.1|34
1620136710000|2021-05-04 13:58:30|3476.92|3468.92|3478.61|3470.61|3480.85|3472.85|3476.92|3468.92|37
1620136720000|2021-05-04 13:58:40|3478.52|3470.52|3479.73|3471.73|3479.92|3471.92|3478.17|3470.17|34
1620136730000|2021-05-04 13:58:50|3479.64|3471.64|3479.39|3471.39|3479.72|3471.72|3479.08|3471.08|37
1620136740000|2021-05-04 13:59:00|3479.38|3471.38|3477.64|3469.64|3479.65|3471.65|3477.01|3469.01|36
1620136750000|2021-05-04 13:59:10|3477.38|3469.38|3479.67|3471.67|3479.77|3471.77|3476.53|3468.53|34
1620136760000|2021-05-04 13:59:20|3479.72|3471.72|3479.46|3471.46|3479.72|3471.72|3478.86|3470.86|27
1620136770000|2021-05-04 13:59:30|3479.5|3471.5|3480.94|3472.94|3480.94|3472.94|3479.44|3471.44|32
1620136780000|2021-05-04 13:59:40|3480.95|3472.95|3480.05|3472.05|3480.95|3472.95|3479.67|3471.67|27
1620136790000|2021-05-04 13:59:50|3480.04|3472.04|3482.81|3474.81|3482.85|3474.85|3479.89|3471.89|32
1620136800000|2021-05-04 14:00:00|3482.54|3474.54|3486.41|3478.41|3487.2|3479.2|3482.54|3474.54|32
1620136810000|2021-05-04 14:00:10|3488.1|3480.1|3489.86|3481.86|3489.88|3481.88|3485.72|3477.72|23
1620136820000|2021-05-04 14:00:20|3489.83|3481.83|3496.45|3488.45|3496.71|3488.71|3487.87|3479.87|36
1620136830000|2021-05-04 14:00:30|3496.46|3488.46|3497.62|3489.62|3497.71|3489.71|3495.93|3487.93|32
1620136840000|2021-05-04 14:00:40|3497.81|3489.81|3497.59|3489.59|3498.47|3490.47|3497.59|3489.59|21
1620136850000|2021-05-04 14:00:50|3497.6|3489.6|3496.85|3488.85|3497.6|3489.6|3496.1|3488.1|32
1620136860000|2021-05-04 14:01:00|3496.77|3488.77|3495.61|3487.61|3496.96|3488.96|3495.41|3487.41|31
1620136870000|2021-05-04 14:01:10|3495.62|3487.62|3495.74|3487.74|3496.14|3488.14|3495.33|3487.33|36
1620136880000|2021-05-04 14:01:20|3495.77|3487.77|3493.03|3485.03|3495.9|3487.9|3492.96|3484.96|33
1620136890000|2021-05-04 14:01:30|3493.05|3485.05|3487.26|3479.26|3493.2|3485.2|3487.06|3479.06|38
1620136900000|2021-05-04 14:01:40|3487.03|3479.03|3484.5|3476.5|3487.26|3479.26|3484.5|3476.5|35
1620136910000|2021-05-04 14:01:50|3485.17|3477.17|3484|3476|3485.34|3477.34|3483.46|3475.46|32
1620136920000|2021-05-04 14:02:00|3483.67|3475.67|3484.4|3476.4|3484.77|3476.77|3481.9|3473.9|34
1620136930000|2021-05-04 14:02:10|3484.36|3476.36|3486.54|3478.54|3486.84|3478.84|3483.53|3475.53|32
1620136940000|2021-05-04 14:02:20|3486.47|3478.47|3489.08|3481.08|3489.34|3481.34|3486.33|3478.33|32
1620136950000|2021-05-04 14:02:30|3488.76|3480.76|3486.48|3478.48|3489.52|3481.52|3486.38|3478.38|31
1620136960000|2021-05-04 14:02:40|3486.52|3478.52|3488.29|3480.29|3488.53|3480.53|3486.52|3478.52|38
1620136970000|2021-05-04 14:02:50|3488.46|3480.46|3491.39|3483.39|3491.39|3483.39|3488.27|3480.27|33
1620136980000|2021-05-04 14:03:00|3491.41|3483.41|3490.15|3482.15|3492.75|3484.75|3490.15|3482.15|38
1620136990000|2021-05-04 14:03:10|3490.3|3482.3|3493.68|3485.68|3494.01|3486.01|3489.95|3481.95|31
1620137000000|2021-05-04 14:03:20|3493.74|3485.74|3492.85|3484.85|3493.94|3485.94|3491.52|3483.52|36
1620137010000|2021-05-04 14:03:30|3492.94|3484.94|3490.88|3482.88|3493|3485|3490.41|3482.41|36
1620137020000|2021-05-04 14:03:40|3490.86|3482.86|3490.96|3482.96|3491.29|3483.29|3490.08|3482.08|35
1620137030000|2021-05-04 14:03:50|3490.98|3482.98|3488.25|3480.25|3490.98|3482.98|3488.24|3480.24|34
1620137040000|2021-05-04 14:04:00|3487.76|3479.76|3488.4|3480.4|3488.63|3480.63|3486.65|3478.65|32
1620137050000|2021-05-04 14:04:10|3488.3|3480.3|3486.91|3478.91|3488.31|3480.31|3486.83|3478.83|32
1620137060000|2021-05-04 14:04:20|3486.77|3478.77|3486.89|3478.89|3487.42|3479.42|3486.62|3478.62|29
1620137070000|2021-05-04 14:04:30|3486.87|3478.87|3485.89|3477.89|3486.93|3478.93|3485.89|3477.89|21
1620137080000|2021-05-04 14:04:40|3485.88|3477.88|3483.15|3475.15|3485.88|3477.88|3483.15|3475.15|23
1620137090000|2021-05-04 14:04:50|3483.16|3475.16|3483.54|3475.54|3484.06|3476.06|3483.05|3475.05|23
1620137100000|2021-05-04 14:05:00|3483.67|3475.67|3483.13|3475.13|3484.04|3476.04|3483.08|3475.08|21
1620137110000|2021-05-04 14:05:10|3483.14|3475.14|3480.65|3472.65|3483.16|3475.16|3480.63|3472.63|33
1620137120000|2021-05-04 14:05:20|3480.69|3472.69|3478.8|3470.8|3480.96|3472.96|3478.8|3470.8|37
1620137130000|2021-05-04 14:05:30|3478.79|3470.79|3479.28|3471.28|3480.96|3472.96|3478.79|3470.79|39
1620137140000|2021-05-04 14:05:40|3479.14|3471.14|3478.65|3470.65|3479.14|3471.14|3477.34|3469.34|35
1620137150000|2021-05-04 14:05:50|3478.43|3470.43|3475.09|3467.09|3478.43|3470.43|3475.09|3467.09|32
1620137160000|2021-05-04 14:06:00|3475.05|3467.05|3471.02|3463.02|3475.05|3467.05|3470.97|3462.97|38
1620137170000|2021-05-04 14:06:10|3470.87|3462.87|3469.08|3461.08|3470.87|3462.87|3467.62|3459.62|36
1620137180000|2021-05-04 14:06:20|3468.4|3460.4|3467.66|3459.66|3468.94|3460.94|3467.66|3459.66|35
1620137190000|2021-05-04 14:06:30|3468.05|3460.05|3464.14|3456.14|3468.05|3460.05|3464.14|3456.14|39
1620137200000|2021-05-04 14:06:40|3464.29|3456.29|3463.7|3455.7|3465|3457|3462.98|3454.98|28
1620137210000|2021-05-04 14:06:50|3463.41|3455.41|3461.29|3453.29|3463.41|3455.41|3461.29|3453.29|37
1620137220000|2021-05-04 14:07:00|3461.22|3453.22|3462.18|3454.18|3462.18|3454.18|3460.46|3452.46|33
1620137230000|2021-05-04 14:07:10|3462.89|3454.89|3463.06|3455.06|3463.13|3455.13|3461.2|3453.2|35
1620137240000|2021-05-04 14:07:20|3463.07|3455.07|3463.07|3455.07|3463.32|3455.32|3461.65|3453.65|28
1620137250000|2021-05-04 14:07:30|3463.04|3455.04|3464.33|3456.33|3464.33|3456.33|3462.96|3454.96|33
1620137260000|2021-05-04 14:07:40|3464.2|3456.2|3463.36|3455.36|3464.25|3456.25|3463.32|3455.32|23
1620137270000|2021-05-04 14:07:50|3463.31|3455.31|3460.83|3452.83|3463.41|3455.41|3460.83|3452.83|20
1620137280000|2021-05-04 14:08:00|3460.82|3452.82|3461.93|3453.93|3461.96|3453.96|3460.31|3452.31|29
1620137290000|2021-05-04 14:08:10|3461.94|3453.94|3461.54|3453.54|3462.49|3454.49|3461.53|3453.53|20
1620137300000|2021-05-04 14:08:20|3461.52|3453.52|3460.58|3452.58|3461.52|3453.52|3459.97|3451.97|23
1620137310000|2021-05-04 14:08:30|3460.69|3452.69|3462.1|3454.1|3462.12|3454.12|3460.63|3452.63|29
1620137320000|2021-05-04 14:08:40|3462.24|3454.24|3462.25|3454.25|3462.83|3454.83|3462.11|3454.11|29
1620137330000|2021-05-04 14:08:50|3462.24|3454.24|3463.13|3455.13|3463.13|3455.13|3462.24|3454.24|21
1620137340000|2021-05-04 14:09:00|3463.03|3455.03|3462.92|3454.92|3463.63|3455.63|3462.85|3454.85|28
1620137350000|2021-05-04 14:09:10|3462.25|3454.25|3460.66|3452.66|3462.25|3454.25|3460.18|3452.18|39
1620137360000|2021-05-04 14:09:20|3460.67|3452.67|3459.1|3451.1|3461.07|3453.07|3459.06|3451.06|35
1620137370000|2021-05-04 14:09:30|3459.16|3451.16|3453.92|3445.92|3459.16|3451.16|3453.92|3445.92|38
1620137380000|2021-05-04 14:09:40|3453.88|3445.88|3445.22|3437.22|3453.88|3445.88|3445.22|3437.22|39
1620137390000|2021-05-04 14:09:50|3445.56|3437.56|3442.85|3434.85|3445.58|3437.58|3441.08|3433.08|34
1620137400000|2021-05-04 14:10:00|3442.87|3434.87|3447.56|3439.56|3447.56|3439.56|3442.73|3434.73|38
1620137410000|2021-05-04 14:10:10|3446.72|3438.72|3444.07|3436.07|3446.72|3438.72|3443.6|3435.6|32
1620137420000|2021-05-04 14:10:20|3444.09|3436.09|3443.14|3435.14|3445.73|3437.73|3443.14|3435.14|36
1620137430000|2021-05-04 14:10:30|3443.09|3435.09|3434.58|3426.58|3443.09|3435.09|3434.44|3426.44|40
1620137440000|2021-05-04 14:10:40|3434.43|3426.43|3438.83|3430.83|3440.82|3432.82|3434.43|3426.43|39
1620137450000|2021-05-04 14:10:50|3439.11|3431.11|3437.43|3429.43|3439.17|3431.17|3437.23|3429.23|34
1620137460000|2021-05-04 14:11:00|3437.38|3429.38|3439.73|3431.73|3439.8|3431.8|3437.16|3429.16|32
1620137470000|2021-05-04 14:11:10|3439.78|3431.78|3437.47|3429.47|3439.87|3431.87|3437.47|3429.47|31
1620137480000|2021-05-04 14:11:20|3437.51|3429.51|3436.2|3428.2|3437.6|3429.6|3436.18|3428.18|33
1620137490000|2021-05-04 14:11:30|3436.23|3428.23|3436.06|3428.06|3436.8|3428.8|3435.58|3427.58|34
1620137500000|2021-05-04 14:11:40|3436.01|3428.01|3434.59|3426.59|3436.01|3428.01|3434.58|3426.58|31
1620137510000|2021-05-04 14:11:50|3434.58|3426.58|3430.29|3422.29|3434.61|3426.61|3430.29|3422.29|32
1620137520000|2021-05-04 14:12:00|3429.68|3421.68|3428.52|3420.52|3430.05|3422.05|3427.77|3419.77|29
1620137530000|2021-05-04 14:12:10|3428.5|3420.5|3426.63|3418.63|3428.68|3420.68|3426.06|3418.06|37
1620137540000|2021-05-04 14:12:20|3426.64|3418.64|3424.49|3416.49|3426.64|3418.64|3423.51|3415.51|33
1620137550000|2021-05-04 14:12:30|3424.45|3416.45|3421.35|3413.35|3424.45|3416.45|3421.19|3413.19|36
1620137560000|2021-05-04 14:12:40|3421.03|3413.03|3418.33|3410.33|3421.12|3413.12|3418.33|3410.33|30
1620137570000|2021-05-04 14:12:50|3418.32|3410.32|3418.96|3410.96|3419.41|3411.41|3415.82|3407.82|34
1620137580000|2021-05-04 14:13:00|3418.78|3410.78|3422.8|3414.8|3422.8|3414.8|3418.66|3410.66|30
1620137590000|2021-05-04 14:13:10|3422.63|3414.63|3426.85|3418.85|3426.85|3418.85|3422.63|3414.63|28
1620137600000|2021-05-04 14:13:20|3426.87|3418.87|3426.83|3418.83|3427.17|3419.17|3425.11|3417.11|32
1620137610000|2021-05-04 14:13:30|3427.04|3419.04|3432.84|3424.84|3432.91|3424.91|3427.04|3419.04|36
1620137620000|2021-05-04 14:13:40|3432.87|3424.87|3432.21|3424.21|3433.85|3425.85|3431.64|3423.64|26
1620137630000|2021-05-04 14:13:50|3432.22|3424.22|3433.58|3425.58|3433.58|3425.58|3432.16|3424.16|19
1620137640000|2021-05-04 14:14:00|3433.59|3425.59|3435.35|3427.35|3435.35|3427.35|3433.59|3425.59|29
1620137650000|2021-05-04 14:14:10|3435.24|3427.24|3436.74|3428.74|3436.76|3428.76|3435.24|3427.24|31
1620137660000|2021-05-04 14:14:20|3436.33|3428.33|3437.61|3429.61|3438.81|3430.81|3436.33|3428.33|32
1620137670000|2021-05-04 14:14:30|3437.6|3429.6|3443.58|3435.58|3444.45|3436.45|3437.6|3429.6|38
1620137680000|2021-05-04 14:14:40|3443.77|3435.77|3445.5|3437.5|3446.02|3438.02|3442.41|3434.41|34
1620137690000|2021-05-04 14:14:50|3445.62|3437.62|3447.45|3439.45|3447.45|3439.45|3445.62|3437.62|24
1620137700000|2021-05-04 14:15:00|3447.31|3439.31|3447.77|3439.77|3448.07|3440.07|3447.31|3439.31|30
1620137710000|2021-05-04 14:15:10|3448|3440|3441.91|3433.91|3448|3440|3440.44|3432.44|39
1620137720000|2021-05-04 14:15:20|3441.61|3433.61|3434.97|3426.97|3441.92|3433.92|3434.54|3426.54|39
1620137730000|2021-05-04 14:15:30|3435.04|3427.04|3428.1|3420.1|3435.04|3427.04|3427.96|3419.96|40
1620137740000|2021-05-04 14:15:40|3428.07|3420.07|3431.71|3423.71|3433.48|3425.48|3427.64|3419.64|37
1620137750000|2021-05-04 14:15:50|3431.85|3423.85|3437.27|3429.27|3438.51|3430.51|3431.85|3423.85|33
1620137760000|2021-05-04 14:16:00|3436.98|3428.98|3436.21|3428.21|3436.98|3428.98|3434.46|3426.46|33
1620137770000|2021-05-04 14:16:10|3436.22|3428.22|3441.05|3433.05|3441.66|3433.66|3436.22|3428.22|34
1620137780000|2021-05-04 14:16:20|3440.42|3432.42|3438.26|3430.26|3440.99|3432.99|3438.26|3430.26|31
1620137790000|2021-05-04 14:16:30|3438.18|3430.18|3437.53|3429.53|3438.18|3430.18|3435.72|3427.72|34
1620137800000|2021-05-04 14:16:40|3437.64|3429.64|3438.85|3430.85|3439.12|3431.12|3436.53|3428.53|32
1620137810000|2021-05-04 14:16:50|3439.06|3431.06|3436.75|3428.75|3439.23|3431.23|3436.19|3428.19|37
1620137820000|2021-05-04 14:17:00|3436.77|3428.77|3436.86|3428.86|3437.22|3429.22|3436.61|3428.61|31
1620137830000|2021-05-04 14:17:10|3436.62|3428.62|3437.46|3429.46|3437.46|3429.46|3436.51|3428.51|34
1620137840000|2021-05-04 14:17:20|3437.34|3429.34|3439.29|3431.29|3439.44|3431.44|3437.34|3429.34|35
1620137850000|2021-05-04 14:17:30|3439.49|3431.49|3441.43|3433.43|3441.43|3433.43|3439.49|3431.49|32
1620137860000|2021-05-04 14:17:40|3441.06|3433.06|3445.19|3437.19|3445.19|3437.19|3441.06|3433.06|27
1620137870000|2021-05-04 14:17:50|3445.22|3437.22|3445.7|3437.7|3445.7|3437.7|3444.22|3436.22|27
1620137880000|2021-05-04 14:18:00|3444.86|3436.86|3453.47|3445.47|3453.47|3445.47|3444.86|3436.86|33
1620137890000|2021-05-04 14:18:10|3453.59|3445.59|3455.14|3447.14|3455.28|3447.28|3451.48|3443.48|38
1620137900000|2021-05-04 14:18:20|3455.46|3447.46|3458.38|3450.38|3458.76|3450.76|3455.14|3447.14|37
1620137910000|2021-05-04 14:18:30|3458.3|3450.3|3462.08|3454.08|3462.08|3454.08|3458.3|3450.3|36
1620137920000|2021-05-04 14:18:40|3462.22|3454.22|3462.77|3454.77|3463.38|3455.38|3461.42|3453.42|36
1620137930000|2021-05-04 14:18:50|3463.15|3455.15|3460.11|3452.11|3464.31|3456.31|3459.82|3451.82|33
1620137940000|2021-05-04 14:19:00|3460.18|3452.18|3462.06|3454.06|3462.49|3454.49|3459.6|3451.6|38
1620137950000|2021-05-04 14:19:10|3462.05|3454.05|3468.36|3460.36|3468.37|3460.37|3461.19|3453.19|37
1620137960000|2021-05-04 14:19:20|3468.37|3460.37|3466.95|3458.95|3468.37|3460.37|3465.5|3457.5|39
1620137970000|2021-05-04 14:19:30|3467.53|3459.53|3468.7|3460.7|3468.7|3460.7|3465.44|3457.44|27
1620137980000|2021-05-04 14:19:40|3468.62|3460.62|3469.49|3461.49|3469.89|3461.89|3468.62|3460.62|25
1620137990000|2021-05-04 14:19:50|3469.63|3461.63|3469.72|3461.72|3470.26|3462.26|3469.35|3461.35|28
1620138000000|2021-05-04 14:20:00|3470.12|3462.12|3465.08|3457.08|3470.12|3462.12|3465.08|3457.08|32
1620138010000|2021-05-04 14:20:10|3464.67|3456.67|3464.3|3456.3|3467.46|3459.46|3462.59|3454.59|32
1620138020000|2021-05-04 14:20:20|3463.97|3455.97|3463.45|3455.45|3464.27|3456.27|3463.11|3455.11|26
1620138030000|2021-05-04 14:20:30|3463.39|3455.39|3467.08|3459.08|3467.19|3459.19|3463.11|3455.11|32
1620138040000|2021-05-04 14:20:40|3466.9|3458.9|3468.3|3460.3|3469.07|3461.07|3464.57|3456.57|38
1620138050000|2021-05-04 14:20:50|3468.28|3460.28|3469.13|3461.13|3469.71|3461.71|3468.21|3460.21|33
1620138060000|2021-05-04 14:21:00|3469.71|3461.71|3466.3|3458.3|3469.76|3461.76|3466.17|3458.17|35
1620138070000|2021-05-04 14:21:10|3466.48|3458.48|3469.09|3461.09|3470.02|3462.02|3466.48|3458.48|33
1620138080000|2021-05-04 14:21:20|3469.51|3461.51|3469.06|3461.06|3470.1|3462.1|3468.86|3460.86|35
1620138090000|2021-05-04 14:21:30|3468.98|3460.98|3469.83|3461.83|3469.83|3461.83|3468.98|3460.98|25
1620138100000|2021-05-04 14:21:40|3469.76|3461.76|3469.77|3461.77|3470.25|3462.25|3468.48|3460.48|33
1620138110000|2021-05-04 14:21:50|3469.34|3461.34|3467.91|3459.91|3469.34|3461.34|3467.84|3459.84|30
1620138120000|2021-05-04 14:22:00|3467.74|3459.74|3463.99|3455.99|3467.74|3459.74|3462.88|3454.88|38
1620138130000|2021-05-04 14:22:10|3464.05|3456.05|3465.31|3457.31|3465.72|3457.72|3464.05|3456.05|35
1620138140000|2021-05-04 14:22:20|3465.67|3457.67|3465.99|3457.99|3466.64|3458.64|3465.16|3457.16|31
1620138150000|2021-05-04 14:22:30|3466.21|3458.21|3467.3|3459.3|3467.7|3459.7|3466.12|3458.12|24
1620138160000|2021-05-04 14:22:40|3467.29|3459.29|3464.11|3456.11|3467.3|3459.3|3464.11|3456.11|27
1620138170000|2021-05-04 14:22:50|3464.1|3456.1|3464.92|3456.92|3465.08|3457.08|3463.47|3455.47|27
1620138180000|2021-05-04 14:23:00|3465.09|3457.09|3466.69|3458.69|3467.51|3459.51|3465.05|3457.05|25
1620138190000|2021-05-04 14:23:10|3466.72|3458.72|3466.84|3458.84|3466.93|3458.93|3466.7|3458.7|20
1620138200000|2021-05-04 14:23:20|3466.77|3458.77|3465.36|3457.36|3467.37|3459.37|3465.36|3457.36|25
1620138210000|2021-05-04 14:23:30|3465.07|3457.07|3463.29|3455.29|3465.07|3457.07|3462.93|3454.93|28
1620138220000|2021-05-04 14:23:40|3463.23|3455.23|3457.91|3449.91|3463.23|3455.23|3457.7|3449.7|32
1620138230000|2021-05-04 14:23:50|3455.97|3447.97|3454.66|3446.66|3455.97|3447.97|3453.98|3445.98|34
1620138240000|2021-05-04 14:24:00|3454.69|3446.69|3461.02|3453.02|3461.02|3453.02|3454.51|3446.51|30
1620138250000|2021-05-04 14:24:10|3460.84|3452.84|3464.15|3456.15|3464.29|3456.29|3460.84|3452.84|35
1620138260000|2021-05-04 14:24:20|3463.29|3455.29|3462.6|3454.6|3464.38|3456.38|3461.37|3453.37|32
1620138270000|2021-05-04 14:24:30|3462.59|3454.59|3466.55|3458.55|3467.02|3459.02|3461.92|3453.92|34
1620138280000|2021-05-04 14:24:40|3466.6|3458.6|3467.19|3459.19|3467.91|3459.91|3466.6|3458.6|37
1620138290000|2021-05-04 14:24:50|3467.24|3459.24|3467.04|3459.04|3467.6|3459.6|3466.99|3458.99|32
1620138300000|2021-05-04 14:25:00|3467.05|3459.05|3465.65|3457.65|3467.26|3459.26|3465.45|3457.45|32
1620138310000|2021-05-04 14:25:10|3465.87|3457.87|3466.96|3458.96|3467.27|3459.27|3465.82|3457.82|27
1620138320000|2021-05-04 14:25:20|3466.83|3458.83|3468.29|3460.29|3468.46|3460.46|3466.83|3458.83|27
1620138330000|2021-05-04 14:25:30|3468.3|3460.3|3468.18|3460.18|3468.45|3460.45|3467.86|3459.86|16
1620138340000|2021-05-04 14:25:40|3468.02|3460.02|3468.68|3460.68|3468.88|3460.88|3467.81|3459.81|20
1620138350000|2021-05-04 14:25:50|3469.37|3461.37|3470.17|3462.17|3470.46|3462.46|3468.92|3460.92|26
1620138360000|2021-05-04 14:26:00|3470.09|3462.09|3469.82|3461.82|3470.72|3462.72|3469.23|3461.23|27
1620138370000|2021-05-04 14:26:10|3469.84|3461.84|3467.52|3459.52|3470.02|3462.02|3467.51|3459.51|25
1620138380000|2021-05-04 14:26:20|3467.57|3459.57|3468.97|3460.97|3469.56|3461.56|3467.57|3459.57|33
1620138390000|2021-05-04 14:26:30|3468.84|3460.84|3468.89|3460.89|3469.41|3461.41|3468.47|3460.47|30
1620138400000|2021-05-04 14:26:40|3468.91|3460.91|3468.89|3460.89|3469.29|3461.29|3468.32|3460.32|25
1620138410000|2021-05-04 14:26:50|3468.72|3460.72|3467.79|3459.79|3468.72|3460.72|3467.5|3459.5|30
1620138420000|2021-05-04 14:27:00|3467.8|3459.8|3466.98|3458.98|3468.28|3460.28|3466.51|3458.51|36
1620138430000|2021-05-04 14:27:10|3466.99|3458.99|3468.91|3460.91|3468.91|3460.91|3466.44|3458.44|38
1620138440000|2021-05-04 14:27:20|3469.03|3461.03|3468.28|3460.28|3469.25|3461.25|3466.77|3458.77|39
1620138450000|2021-05-04 14:27:30|3468.29|3460.29|3466.83|3458.83|3468.74|3460.74|3466.28|3458.28|36
1620138460000|2021-05-04 14:27:40|3466.34|3458.34|3467.52|3459.52|3467.65|3459.65|3466.03|3458.03|37
1620138470000|2021-05-04 14:27:50|3467.49|3459.49|3467.1|3459.1|3468.82|3460.82|3467.08|3459.08|38
1620138480000|2021-05-04 14:28:00|3466.62|3458.62|3468.2|3460.2|3468.74|3460.74|3466.62|3458.62|40
1620138490000|2021-05-04 14:28:10|3468.17|3460.17|3468.51|3460.51|3469.96|3461.96|3467.88|3459.88|37
1620138500000|2021-05-04 14:28:20|3468.78|3460.78|3466.88|3458.88|3469.83|3461.83|3466.88|3458.88|39
1620138510000|2021-05-04 14:28:30|3466.9|3458.9|3467.79|3459.79|3467.83|3459.83|3465.36|3457.36|39
1620138520000|2021-05-04 14:28:40|3467.76|3459.76|3467.8|3459.8|3469.62|3461.62|3467.52|3459.52|39
1620138530000|2021-05-04 14:28:50|3467.88|3459.88|3466.43|3458.43|3467.88|3459.88|3465.38|3457.38|40
1620138540000|2021-05-04 14:29:00|3466.52|3458.52|3467.36|3459.36|3468.72|3460.72|3465.68|3457.68|39
1620138550000|2021-05-04 14:29:10|3467.51|3459.51|3464.01|3456.01|3467.8|3459.8|3464|3456|39
1620138560000|2021-05-04 14:29:20|3464|3456|3462.58|3454.58|3464.53|3456.53|3460.88|3452.88|37
1620138570000|2021-05-04 14:29:30|3462.27|3454.27|3463.64|3455.64|3463.87|3455.87|3461.75|3453.75|31
1620138580000|2021-05-04 14:29:40|3463.6|3455.6|3463.29|3455.29|3464.3|3456.3|3462.89|3454.89|28
1620138590000|2021-05-04 14:29:50|3462.86|3454.86|3459.73|3451.73|3462.88|3454.88|3459.73|3451.73|31
1620138600000|2021-05-04 14:30:00|3459.51|3451.51|3459.61|3451.61|3460.53|3452.53|3458.55|3450.55|25
1620138610000|2021-05-04 14:30:10|3459.63|3451.63|3459.08|3451.08|3460.07|3452.07|3458.8|3450.8|33
1620138620000|2021-05-04 14:30:20|3459.05|3451.05|3454.6|3446.6|3459.05|3451.05|3453.95|3445.95|35
1620138630000|2021-05-04 14:30:30|3454.59|3446.59|3447.05|3439.05|3454.59|3446.59|3446.91|3438.91|38
1620138640000|2021-05-04 14:30:40|3447.17|3439.17|3445.73|3437.73|3447.66|3439.66|3445.73|3437.73|39
1620138650000|2021-05-04 14:30:50|3445.89|3437.89|3443.18|3435.18|3445.96|3437.96|3441.6|3433.6|38
1620138660000|2021-05-04 14:31:00|3442.89|3434.89|3440.6|3432.6|3442.89|3434.89|3439.68|3431.68|38
1620138670000|2021-05-04 14:31:10|3440.27|3432.27|3438.15|3430.15|3441.32|3433.32|3438.15|3430.15|34
1620138680000|2021-05-04 14:31:20|3437.87|3429.87|3434.24|3426.24|3438.61|3430.61|3434.24|3426.24|38
1620138690000|2021-05-04 14:31:30|3434|3426|3438.9|3430.9|3439.32|3431.32|3434|3426|38
1620138700000|2021-05-04 14:31:40|3439.08|3431.08|3439.03|3431.03|3439.08|3431.08|3436.6|3428.6|37
1620138710000|2021-05-04 14:31:50|3439.31|3431.31|3448.15|3440.15|3448.15|3440.15|3439.31|3431.31|38
1620138720000|2021-05-04 14:32:00|3447.45|3439.45|3447.86|3439.86|3448.7|3440.7|3447.08|3439.08|37
1620138730000|2021-05-04 14:32:10|3448.13|3440.13|3449.36|3441.36|3450.93|3442.93|3448.02|3440.02|39
1620138740000|2021-05-04 14:32:20|3449.03|3441.03|3448.61|3440.61|3449.29|3441.29|3447.57|3439.57|29
1620138750000|2021-05-04 14:32:30|3448.1|3440.1|3445.39|3437.39|3448.39|3440.39|3445.39|3437.39|29
1620138760000|2021-05-04 14:32:40|3445.23|3437.23|3444.46|3436.46|3445.23|3437.23|3444.31|3436.31|23
1620138770000|2021-05-04 14:32:50|3444.45|3436.45|3443.12|3435.12|3444.53|3436.53|3443.12|3435.12|26
1620138780000|2021-05-04 14:33:00|3443.11|3435.11|3443.44|3435.44|3444.14|3436.14|3440.7|3432.7|30
1620138790000|2021-05-04 14:33:10|3442.93|3434.93|3442.17|3434.17|3445.82|3437.82|3442.16|3434.16|34
1620138800000|2021-05-04 14:33:20|3442.26|3434.26|3440.03|3432.03|3442.41|3434.41|3440.03|3432.03|32
1620138810000|2021-05-04 14:33:30|3439.94|3431.94|3437.79|3429.79|3439.94|3431.94|3437.79|3429.79|38
1620138820000|2021-05-04 14:33:40|3437.72|3429.72|3438.05|3430.05|3438.22|3430.22|3437.14|3429.14|38
1620138830000|2021-05-04 14:33:50|3438.09|3430.09|3437.43|3429.43|3438.19|3430.19|3436.98|3428.98|36
1620138840000|2021-05-04 14:34:00|3437.47|3429.47|3436.03|3428.03|3437.67|3429.67|3436.03|3428.03|34
1620138850000|2021-05-04 14:34:10|3436.02|3428.02|3432.96|3424.96|3436.04|3428.04|3432.96|3424.96|36
1620138860000|2021-05-04 14:34:20|3432.94|3424.94|3431.15|3423.15|3433.27|3425.27|3430.88|3422.88|37
1620138870000|2021-05-04 14:34:30|3431.14|3423.14|3426.92|3418.92|3431.14|3423.14|3426.92|3418.92|39
1620138880000|2021-05-04 14:34:40|3427|3419|3426.55|3418.55|3427.23|3419.23|3425.87|3417.87|38
1620138890000|2021-05-04 14:34:50|3426.57|3418.57|3426.27|3418.27|3427.14|3419.14|3426.16|3418.16|36
1620138900000|2021-05-04 14:35:00|3426.3|3418.3|3426.78|3418.78|3426.78|3418.78|3426.09|3418.09|33
1620138910000|2021-05-04 14:35:10|3426.95|3418.95|3428.37|3420.37|3428.89|3420.89|3426.95|3418.95|36
1620138920000|2021-05-04 14:35:20|3427.99|3419.99|3428.23|3420.23|3428.23|3420.23|3426.14|3418.14|35
1620138930000|2021-05-04 14:35:30|3428.05|3420.05|3420.68|3412.68|3428.05|3420.05|3420.68|3412.68|37
1620138940000|2021-05-04 14:35:40|3421.49|3413.49|3416.73|3408.73|3421.49|3413.49|3416.56|3408.56|36
1620138950000|2021-05-04 14:35:50|3416.72|3408.72|3414.77|3406.77|3419.22|3411.22|3414.31|3406.31|37
1620138960000|2021-05-04 14:36:00|3414.75|3406.75|3413.37|3405.37|3414.76|3406.76|3411.76|3403.76|36
1620138970000|2021-05-04 14:36:10|3413.36|3405.36|3412.58|3404.58|3414.1|3406.1|3410.99|3402.99|37
1620138980000|2021-05-04 14:36:20|3412.71|3404.71|3415.2|3407.2|3415.58|3407.58|3410.7|3402.7|39
1620138990000|2021-05-04 14:36:30|3415.29|3407.29|3414.51|3406.51|3418.87|3410.87|3414.24|3406.24|36
1620139000000|2021-05-04 14:36:40|3414.52|3406.52|3413.68|3405.68|3415.48|3407.48|3413.42|3405.42|31
1620139010000|2021-05-04 14:36:50|3413.13|3405.13|3400.97|3392.97|3413.15|3405.15|3400.97|3392.97|39
1620139020000|2021-05-04 14:37:00|3400.01|3392.01|3401.91|3393.91|3408.23|3400.23|3399.6|3391.6|32
1620139030000|2021-05-04 14:37:10|3407.89|3399.89|3395.33|3387.33|3408.49|3400.49|3394.34|3386.34|33
1620139040000|2021-05-04 14:37:20|3396.95|3388.95|3372.14|3364.14|3397|3389|3372.14|3362.54|36
1620139050000|2021-05-04 14:37:30|3371.62|3363.62|3362.94|3354.94|3373.32|3365.32|3360.96|3354|40
1620139060000|2021-05-04 14:37:40|3362.87|3354.87|3359.55|3351.55|3362.87|3354.87|3359.55|3351.55|40
1620139070000|2021-05-04 14:37:50|3359.48|3351.48|3358.86|3350.86|3359.48|3351.48|3357.17|3349.17|38
1620139080000|2021-05-04 14:38:00|3358.74|3350.74|3359.26|3351.26|3359.99|3351.99|3357.29|3349.29|36
1620139090000|2021-05-04 14:38:10|3359.31|3351.31|3366.52|3358.52|3366.96|3358.96|3359.31|3351.31|35
1620139100000|2021-05-04 14:38:20|3366.63|3358.63|3376.49|3368.49|3376.81|3368.81|3366.63|3358.63|39
1620139110000|2021-05-04 14:38:30|3375.57|3367.57|3383.71|3375.71|3383.71|3375.71|3372.22|3364.22|39
1620139120000|2021-05-04 14:38:40|3383.89|3375.89|3381.94|3373.94|3387.97|3379.97|3381.94|3373.94|39
1620139130000|2021-05-04 14:38:50|3381.93|3373.93|3380.91|3372.91|3383.91|3375.91|3379.86|3371.86|40
1620139140000|2021-05-04 14:39:00|3380.93|3372.93|3388.55|3380.55|3388.55|3380.55|3380.25|3372.25|34
1620139150000|2021-05-04 14:39:10|3388.57|3380.57|3394.4|3386.4|3395.87|3387.87|3388.57|3380.57|33
1620139160000|2021-05-04 14:39:20|3393.81|3385.81|3396.38|3388.38|3397.09|3389.09|3391.44|3383.44|39
1620139170000|2021-05-04 14:39:30|3397.35|3389.35|3394.9|3386.9|3399.17|3391.17|3394.9|3386.9|33
1620139180000|2021-05-04 14:39:40|3394.72|3386.72|3395.6|3387.6|3396.8|3388.8|3393.89|3385.89|31
1620139190000|2021-05-04 14:39:50|3395.48|3387.48|3394.32|3386.32|3395.48|3387.48|3394.05|3386.05|30
1620139200000|2021-05-04 14:40:00|3394.34|3386.34|3396.77|3388.77|3396.77|3388.77|3394.11|3386.11|29
1620139210000|2021-05-04 14:40:10|3396.78|3388.78|3400.34|3392.34|3400.34|3392.34|3396.78|3388.78|33
1620139220000|2021-05-04 14:40:20|3400.26|3392.26|3398.51|3390.51|3400.54|3392.54|3397.93|3389.93|32
1620139230000|2021-05-04 14:40:30|3398.28|3390.28|3401.16|3393.16|3401.43|3393.43|3398.28|3390.28|39
1620139240000|2021-05-04 14:40:40|3400.63|3392.63|3398.77|3390.77|3401.44|3393.44|3396.82|3388.82|39
1620139250000|2021-05-04 14:40:50|3399.04|3391.04|3401.87|3393.87|3401.87|3393.87|3399.04|3391.04|36
1620139260000|2021-05-04 14:41:00|3401.71|3393.71|3402.99|3394.99|3406.53|3398.53|3401.71|3393.71|36
1620139270000|2021-05-04 14:41:10|3402.88|3394.88|3407.8|3399.8|3408.65|3400.65|3402.21|3394.21|37
1620139280000|2021-05-04 14:41:20|3407.89|3399.89|3406.82|3398.82|3408.3|3400.3|3405.22|3397.22|40
1620139290000|2021-05-04 14:41:30|3407.07|3399.07|3411.08|3403.08|3412.5|3404.5|3406.82|3398.82|36
1620139300000|2021-05-04 14:41:40|3411.07|3403.07|3411.57|3403.57|3412.68|3404.68|3411.02|3403.02|37
1620139310000|2021-05-04 14:41:50|3412.37|3404.37|3408.95|3400.95|3412.48|3404.48|3407.54|3399.54|39
1620139320000|2021-05-04 14:42:00|3408.48|3400.48|3403.62|3395.62|3408.59|3400.59|3403.62|3395.62|38
1620139330000|2021-05-04 14:42:10|3405.01|3397.01|3400.93|3392.93|3405.42|3397.42|3400.18|3392.18|35
1620139340000|2021-05-04 14:42:20|3400.89|3392.89|3405.07|3397.07|3405.47|3397.47|3398.81|3390.81|34
1620139350000|2021-05-04 14:42:30|3405.04|3397.04|3400.86|3392.86|3405.04|3397.04|3398.53|3390.53|35
1620139360000|2021-05-04 14:42:40|3400.83|3392.83|3393.61|3385.61|3402|3394|3393.1|3385.1|32
1620139370000|2021-05-04 14:42:50|3393.26|3385.26|3395.24|3387.24|3395.57|3387.57|3393.26|3385.26|26
1620139380000|2021-05-04 14:43:00|3395.21|3387.21|3399.42|3391.42|3400.13|3392.13|3394.56|3386.56|35
1620139390000|2021-05-04 14:43:10|3400.4|3392.4|3402.27|3394.27|3404.79|3396.79|3400.4|3392.4|37
1620139400000|2021-05-04 14:43:20|3401.84|3393.84|3404.07|3396.07|3404.68|3396.68|3401.84|3393.84|38
1620139410000|2021-05-04 14:43:30|3404.15|3396.15|3402.5|3394.5|3404.68|3396.68|3401.56|3393.56|37
1620139420000|2021-05-04 14:43:40|3402.61|3394.61|3405.18|3397.18|3405.94|3397.94|3401.6|3393.6|34
1620139430000|2021-05-04 14:43:50|3405.22|3397.22|3402.27|3394.27|3406.22|3398.22|3402.27|3394.27|32
1620139440000|2021-05-04 14:44:00|3401.97|3393.97|3393.93|3385.93|3402.07|3394.07|3393.92|3385.92|38
1620139450000|2021-05-04 14:44:10|3394.01|3386.01|3393.16|3385.16|3394.72|3386.72|3392.74|3384.74|39
1620139460000|2021-05-04 14:44:20|3393.1|3385.1|3386.64|3378.64|3393.1|3385.1|3386.64|3378.64|38
1620139470000|2021-05-04 14:44:30|3386.68|3378.68|3388.06|3380.06|3388.26|3380.26|3386.08|3378.08|38
1620139480000|2021-05-04 14:44:40|3388.12|3380.12|3387.61|3379.61|3388.12|3380.12|3387.31|3379.31|35
1620139490000|2021-05-04 14:44:50|3387.38|3379.38|3383.83|3375.83|3387.48|3379.48|3383.83|3375.83|39
1620139500000|2021-05-04 14:45:00|3383.81|3375.81|3381.95|3373.95|3383.93|3375.93|3379.48|3371.48|39
1620139510000|2021-05-04 14:45:10|3381.97|3373.97|3375.67|3367.67|3382.08|3374.08|3375.67|3367.67|36
1620139520000|2021-05-04 14:45:20|3375.8|3367.8|3386.7|3378.7|3388.16|3380.16|3375.8|3367.8|39
1620139530000|2021-05-04 14:45:30|3386.79|3378.79|3389.19|3381.19|3390.37|3382.37|3386.54|3378.54|40
1620139540000|2021-05-04 14:45:40|3389.24|3381.24|3391.12|3383.12|3395.03|3387.03|3387.13|3379.13|39
1620139550000|2021-05-04 14:45:50|3391.09|3383.09|3383.62|3375.62|3391.23|3383.23|3383.62|3375.62|38
1620139560000|2021-05-04 14:46:00|3383.59|3375.59|3386.11|3378.11|3386.89|3378.89|3383.01|3375.01|32
1620139570000|2021-05-04 14:46:10|3385.85|3377.85|3384.79|3376.79|3387.31|3379.31|3384.31|3376.31|29
1620139580000|2021-05-04 14:46:20|3384.76|3376.76|3384.52|3376.52|3387.3|3379.3|3383.95|3375.95|34
1620139590000|2021-05-04 14:46:30|3384.48|3376.48|3384.21|3376.21|3384.59|3376.59|3383.88|3375.88|29
1620139600000|2021-05-04 14:46:40|3384.22|3376.22|3382.24|3374.24|3385.79|3377.79|3381.82|3373.82|36
1620139610000|2021-05-04 14:46:50|3382.09|3374.09|3382.67|3374.67|3383.21|3375.21|3381.41|3373.41|39
1620139620000|2021-05-04 14:47:00|3382.6|3374.6|3388.34|3380.34|3388.78|3380.78|3382.59|3374.59|37
1620139630000|2021-05-04 14:47:10|3388.38|3380.38|3389.59|3381.59|3389.59|3381.59|3384.39|3376.39|39
1620139640000|2021-05-04 14:47:20|3389.56|3381.56|3392.99|3384.99|3393.32|3385.32|3389.51|3381.51|39
1620139650000|2021-05-04 14:47:30|3393.01|3385.01|3393.06|3385.06|3395|3387|3391.64|3383.64|39
1620139660000|2021-05-04 14:47:40|3393.09|3385.09|3397.23|3389.23|3397.36|3389.36|3393.09|3385.09|36
1620139670000|2021-05-04 14:47:50|3396.89|3388.89|3401.4|3393.4|3401.64|3393.64|3396.89|3388.89|38
1620139680000|2021-05-04 14:48:00|3401.84|3393.84|3401.32|3393.32|3404.46|3396.46|3400.81|3392.81|39
1620139690000|2021-05-04 14:48:10|3401.46|3393.46|3402.49|3394.49|3402.49|3394.49|3398.8|3390.8|38
1620139700000|2021-05-04 14:48:20|3402.43|3394.43|3403.02|3395.02|3403.02|3395.02|3398.98|3390.98|37
1620139710000|2021-05-04 14:48:30|3402.83|3394.83|3406.39|3398.39|3406.55|3398.55|3402.54|3394.54|40
1620139720000|2021-05-04 14:48:40|3406.37|3398.37|3406.72|3398.72|3408.07|3400.07|3406.05|3398.05|38
1620139730000|2021-05-04 14:48:50|3406.88|3398.88|3404.81|3396.81|3408.43|3400.43|3404.81|3396.81|38
1620139740000|2021-05-04 14:49:00|3404.78|3396.78|3407.88|3399.88|3408.03|3400.03|3404.59|3396.59|39
1620139750000|2021-05-04 14:49:10|3407.7|3399.7|3407.66|3399.66|3408.05|3400.05|3406.56|3398.56|36
1620139760000|2021-05-04 14:49:20|3407.69|3399.69|3408.14|3400.14|3408.14|3400.14|3407.35|3399.35|35
1620139770000|2021-05-04 14:49:30|3408.08|3400.08|3408.3|3400.3|3408.34|3400.34|3408.07|3400.07|20
1620139780000|2021-05-04 14:49:40|3408.26|3400.26|3408.57|3400.57|3408.57|3400.57|3407.91|3399.91|24
1620139790000|2021-05-04 14:49:50|3408.7|3400.7|3410.29|3402.29|3410.29|3402.29|3408.44|3400.44|25
1620139800000|2021-05-04 14:50:00|3410.35|3402.35|3410.72|3402.72|3410.91|3402.91|3410.34|3402.34|28
1620139810000|2021-05-04 14:50:10|3410.94|3402.94|3411.21|3403.21|3412.02|3404.02|3410.94|3402.94|27
1620139820000|2021-05-04 14:50:20|3411.17|3403.17|3408.37|3400.37|3411.6|3403.6|3408.37|3400.37|31
1620139830000|2021-05-04 14:50:30|3408.01|3400.01|3408.8|3400.8|3408.8|3400.8|3404.84|3396.84|32
1620139840000|2021-05-04 14:50:40|3408.81|3400.81|3406.54|3398.54|3409.15|3401.15|3406.09|3398.09|25
1620139850000|2021-05-04 14:50:50|3407.05|3399.05|3412.68|3404.68|3412.7|3404.7|3407.05|3399.05|36
1620139860000|2021-05-04 14:51:00|3412.58|3404.58|3412.25|3404.25|3412.69|3404.69|3412.02|3404.02|30
1620139870000|2021-05-04 14:51:10|3412.24|3404.24|3409.96|3401.96|3412.54|3404.54|3409.96|3401.96|26
1620139880000|2021-05-04 14:51:20|3410.03|3402.03|3407.78|3399.78|3410.03|3402.03|3407.2|3399.2|32
1620139890000|2021-05-04 14:51:30|3407.79|3399.79|3410.34|3402.34|3410.34|3402.34|3407.72|3399.72|36
1620139900000|2021-05-04 14:51:40|3410.4|3402.4|3412.85|3404.85|3412.85|3404.85|3410.4|3402.4|32
1620139910000|2021-05-04 14:51:50|3412.93|3404.93|3412.61|3404.61|3413.13|3405.13|3412.11|3404.11|30
1620139920000|2021-05-04 14:52:00|3412.6|3404.6|3412.99|3404.99|3413.03|3405.03|3412.43|3404.43|31
1620139930000|2021-05-04 14:52:10|3413.02|3405.02|3411.2|3403.2|3413.11|3405.11|3411.2|3403.2|29
1620139940000|2021-05-04 14:52:20|3410.83|3402.83|3411.42|3403.42|3411.43|3403.43|3410.44|3402.44|20
1620139950000|2021-05-04 14:52:30|3411.43|3403.43|3412.67|3404.67|3412.67|3404.67|3411.22|3403.22|29
1620139960000|2021-05-04 14:52:40|3412.68|3404.68|3413.89|3405.89|3414.09|3406.09|3412.43|3404.43|30
1620139970000|2021-05-04 14:52:50|3413.96|3405.96|3419.61|3411.61|3419.61|3411.61|3413.62|3405.62|33
1620139980000|2021-05-04 14:53:00|3419.14|3411.14|3419.5|3411.5|3420.32|3412.32|3419.04|3411.04|34
1620139990000|2021-05-04 14:53:10|3419.47|3411.47|3420.24|3412.24|3420.53|3412.53|3419.47|3411.47|33
1620140000000|2021-05-04 14:53:20|3420.21|3412.21|3423.78|3415.78|3423.78|3415.78|3420.21|3412.21|34
1620140010000|2021-05-04 14:53:30|3423.77|3415.77|3424.26|3416.26|3424.26|3416.26|3423.26|3415.26|20
1620140020000|2021-05-04 14:53:40|3424.24|3416.24|3424.47|3416.47|3424.53|3416.53|3423.99|3415.99|16
1620140030000|2021-05-04 14:53:50|3424.38|3416.38|3422.78|3414.78|3424.51|3416.51|3422.62|3414.62|20
1620140040000|2021-05-04 14:54:00|3422.76|3414.76|3421.8|3413.8|3423.1|3415.1|3421.75|3413.75|23
1620140050000|2021-05-04 14:54:10|3421.79|3413.79|3421.78|3413.78|3423.08|3415.08|3421.38|3413.38|26
1620140060000|2021-05-04 14:54:20|3421.81|3413.81|3411.31|3403.31|3421.81|3413.81|3410.75|3402.75|36
1620140070000|2021-05-04 14:54:30|3411.11|3403.11|3411.04|3403.04|3411.99|3403.99|3410.27|3402.27|36
1620140080000|2021-05-04 14:54:40|3411.06|3403.06|3414.4|3406.4|3414.4|3406.4|3410.97|3402.97|35
1620140090000|2021-05-04 14:54:50|3414.81|3406.81|3412.67|3404.67|3414.9|3406.9|3411.92|3403.92|33
1620140100000|2021-05-04 14:55:00|3412.71|3404.71|3413.03|3405.03|3413.89|3405.89|3412.48|3404.48|38
1620140110000|2021-05-04 14:55:10|3412.73|3404.73|3411.97|3403.97|3413.2|3405.2|3411.81|3403.81|39
1620140120000|2021-05-04 14:55:20|3412.43|3404.43|3413.18|3405.18|3413.96|3405.96|3412.43|3404.43|36
1620140130000|2021-05-04 14:55:30|3412.78|3404.78|3412.69|3404.69|3412.81|3404.81|3411.92|3403.92|36
1620140140000|2021-05-04 14:55:40|3412.46|3404.46|3407.12|3399.12|3412.47|3404.47|3406.68|3398.68|37
1620140150000|2021-05-04 14:55:50|3406.31|3398.31|3399.7|3391.7|3407.2|3399.2|3399.7|3391.7|38
1620140160000|2021-05-04 14:56:00|3399.77|3391.77|3403.51|3395.51|3403.85|3395.85|3399.77|3391.77|30
1620140170000|2021-05-04 14:56:10|3403.92|3395.92|3406.05|3398.05|3406.05|3398.05|3403.92|3395.92|34
1620140180000|2021-05-04 14:56:20|3405.99|3397.99|3404.03|3396.03|3406.02|3398.02|3403.45|3395.45|29
1620140190000|2021-05-04 14:56:30|3404.04|3396.04|3402.09|3394.09|3404.09|3396.09|3402.03|3394.03|26
1620140200000|2021-05-04 14:56:40|3402.05|3394.05|3398.22|3390.22|3402.05|3394.05|3398.17|3390.17|38
1620140210000|2021-05-04 14:56:50|3398.3|3390.3|3395.07|3387.07|3398.3|3390.3|3394.98|3386.98|28
1620140220000|2021-05-04 14:57:00|3395.09|3387.09|3397.2|3389.2|3397.43|3389.43|3395.09|3387.09|37
1620140230000|2021-05-04 14:57:10|3397.35|3389.35|3400.84|3392.84|3402.21|3394.21|3397.35|3389.35|40
1620140240000|2021-05-04 14:57:20|3401.73|3393.73|3398.25|3390.25|3401.85|3393.85|3397.96|3389.96|34
1620140250000|2021-05-04 14:57:30|3398.24|3390.24|3397.5|3389.5|3398.35|3390.35|3396.45|3388.45|29
1620140260000|2021-05-04 14:57:40|3397.51|3389.51|3395.6|3387.6|3397.51|3389.51|3395.6|3387.6|23
1620140270000|2021-05-04 14:57:50|3395.94|3387.94|3390.76|3382.76|3396.08|3388.08|3390.62|3382.62|25
1620140280000|2021-05-04 14:58:00|3390.75|3382.75|3391.23|3383.23|3391.54|3383.54|3389.22|3381.22|24
1620140290000|2021-05-04 14:58:10|3391.57|3383.57|3392.38|3384.38|3392.62|3384.62|3391.32|3383.32|25
1620140300000|2021-05-04 14:58:20|3392.36|3384.36|3387.88|3379.88|3392.43|3384.43|3387.88|3379.88|35
1620140310000|2021-05-04 14:58:30|3387.85|3379.85|3385.67|3377.67|3387.85|3379.85|3384.92|3376.92|30
1620140320000|2021-05-04 14:58:40|3385.51|3377.51|3385.29|3377.29|3386.72|3378.72|3384.96|3376.96|38
1620140330000|2021-05-04 14:58:50|3385.34|3377.34|3383.48|3375.48|3386.27|3378.27|3383.48|3375.48|38
1620140340000|2021-05-04 14:59:00|3383.05|3375.05|3379.16|3371.16|3383.05|3375.05|3378.26|3370.26|39
1620140350000|2021-05-04 14:59:10|3379.17|3371.17|3382.85|3374.85|3382.85|3374.85|3377.21|3369.21|36
1620140360000|2021-05-04 14:59:20|3382.92|3374.92|3382.67|3374.67|3382.95|3374.95|3379.95|3371.95|35
1620140370000|2021-05-04 14:59:30|3382.68|3374.68|3381.6|3373.6|3382.88|3374.88|3381.54|3373.54|25
1620140380000|2021-05-04 14:59:40|3381.47|3373.47|3381.17|3373.17|3381.47|3373.47|3380.48|3372.48|25
1620140390000|2021-05-04 14:59:50|3381.18|3373.18|3379.67|3371.67|3381.18|3373.18|3379.47|3371.47|26
1620140400000|2021-05-04 15:00:00|3379.68|3371.68|3371.65|3363.65|3379.68|3371.68|3371.65|3363.65|37
1620140410000|2021-05-04 15:00:10|3371.61|3363.61|3376.67|3368.67|3378.69|3370.69|3371.5|3363.5|37
1620140420000|2021-05-04 15:00:20|3375.89|3367.89|3372.31|3364.31|3379.82|3371.82|3372.31|3364.31|29
1620140430000|2021-05-04 15:00:30|3372.18|3364.18|3375.14|3367.14|3375.14|3367.14|3371.86|3363.86|39
1620140440000|2021-05-04 15:00:40|3374.72|3366.72|3379.03|3371.03|3379.03|3371.03|3374.62|3366.62|35
1620140450000|2021-05-04 15:00:50|3379.07|3371.07|3385.16|3377.16|3385.16|3377.16|3379.07|3371.07|37
1620140460000|2021-05-04 15:01:00|3384.47|3376.47|3385.18|3377.18|3385.62|3377.62|3383.38|3375.38|37
1620140470000|2021-05-04 15:01:10|3384.75|3376.75|3389.4|3381.4|3389.77|3381.77|3384.75|3376.75|38
1620140480000|2021-05-04 15:01:20|3389.97|3381.97|3394.99|3386.99|3395.04|3387.04|3389.97|3381.97|35
1620140490000|2021-05-04 15:01:30|3394.96|3386.96|3392.23|3384.23|3395.52|3387.52|3392|3384|34
1620140500000|2021-05-04 15:01:40|3397.76|3389.76|3398.04|3390.04|3399.14|3391.14|3396.91|3388.91|37
1620140510000|2021-05-04 15:01:50|3398.14|3390.14|3397.4|3389.4|3398.42|3390.42|3396.5|3388.5|31
1620140520000|2021-05-04 15:02:00|3397.43|3389.43|3393.68|3385.68|3397.79|3389.79|3393.68|3385.68|37
1620140530000|2021-05-04 15:02:10|3393.31|3385.31|3390.04|3382.04|3393.31|3385.31|3388.8|3380.8|40
1620140540000|2021-05-04 15:02:20|3390.06|3382.06|3394.86|3386.86|3394.89|3386.89|3389.38|3381.38|38
1620140550000|2021-05-04 15:02:30|3394.88|3386.88|3397.05|3389.05|3398.07|3390.07|3394.78|3386.78|37
1620140560000|2021-05-04 15:02:40|3396.95|3388.95|3393.84|3385.84|3396.95|3388.95|3392.27|3384.27|37
1620140570000|2021-05-04 15:02:50|3393.89|3385.89|3397.57|3389.57|3397.83|3389.83|3393.89|3385.89|36
1620140580000|2021-05-04 15:03:00|3397.78|3389.78|3398.36|3390.36|3398.61|3390.61|3396.96|3388.96|37
1620140590000|2021-05-04 15:03:10|3398.24|3390.24|3397.63|3389.63|3398.37|3390.37|3396.61|3388.61|32
1620140600000|2021-05-04 15:03:20|3397.62|3389.62|3388.33|3380.33|3397.62|3389.62|3388.33|3380.33|33
1620140610000|2021-05-04 15:03:30|3388.32|3380.32|3391.33|3383.33|3391.34|3383.34|3387.57|3379.57|33
1620140620000|2021-05-04 15:03:40|3391.34|3383.34|3389.01|3381.01|3392.21|3384.21|3389.01|3381.01|26
1620140630000|2021-05-04 15:03:50|3388.91|3380.91|3390.06|3382.06|3390.06|3382.06|3385.75|3377.75|32
1620140640000|2021-05-04 15:04:00|3390.21|3382.21|3388.75|3380.75|3391.21|3383.21|3388.75|3380.75|31
1620140650000|2021-05-04 15:04:10|3388.68|3380.68|3387.84|3379.84|3388.68|3380.68|3384.2|3376.2|38
1620140660000|2021-05-04 15:04:20|3387.9|3379.9|3388.46|3380.46|3388.97|3380.97|3386.84|3378.84|37
1620140670000|2021-05-04 15:04:30|3387.83|3379.83|3388.55|3380.55|3389.39|3381.39|3387.59|3379.59|32
1620140680000|2021-05-04 15:04:40|3388.37|3380.37|3386.17|3378.17|3388.73|3380.73|3385.76|3377.76|36
1620140690000|2021-05-04 15:04:50|3386.78|3378.78|3382.89|3374.89|3387.05|3379.05|3382.73|3374.73|33
1620140700000|2021-05-04 15:05:00|3382.84|3374.84|3382.71|3374.71|3383.62|3375.62|3382.71|3374.71|25
1620140710000|2021-05-04 15:05:10|3382.43|3374.43|3381.14|3373.14|3382.43|3374.43|3376.16|3368.16|39
1620140720000|2021-05-04 15:05:20|3381.03|3373.03|3375.18|3367.18|3381.03|3373.03|3375.18|3367.18|36
1620140730000|2021-05-04 15:05:30|3375.12|3367.12|3374.59|3366.59|3375.83|3367.83|3374.49|3366.49|26
1620140740000|2021-05-04 15:05:40|3374.26|3366.26|3373.31|3365.31|3374.38|3366.38|3373.25|3365.25|29
1620140750000|2021-05-04 15:05:50|3373.19|3365.19|3372.86|3364.86|3373.8|3365.8|3371.76|3363.76|39
1620140760000|2021-05-04 15:06:00|3372.49|3364.49|3371.88|3363.88|3373.34|3365.34|3371.58|3363.58|28
1620140770000|2021-05-04 15:06:10|3371.79|3363.79|3370.05|3362.05|3372.26|3364.26|3369.63|3361.63|25
1620140780000|2021-05-04 15:06:20|3370.04|3362.04|3358.81|3350.81|3371.89|3363.89|3358.81|3350.81|35
1620140790000|2021-05-04 15:06:30|3358.8|3350.8|3363.33|3355.33|3363.33|3355.33|3358.38|3350.38|37
1620140800000|2021-05-04 15:06:40|3363.13|3355.13|3361.13|3353.13|3363.75|3355.75|3361.13|3353.13|31
1620140810000|2021-05-04 15:06:50|3361.27|3353.27|3362.91|3354.91|3362.91|3354.91|3361.07|3353.07|30
1620140820000|2021-05-04 15:07:00|3362.93|3354.93|3363.07|3355.07|3364.52|3356.52|3362.93|3354.93|30
1620140830000|2021-05-04 15:07:10|3362.92|3354.92|3362.66|3354.66|3363.36|3355.36|3362.08|3354.08|27
1620140840000|2021-05-04 15:07:20|3362.67|3354.67|3358.23|3350.23|3362.79|3354.79|3358.23|3350.23|34
1620140850000|2021-05-04 15:07:30|3358.06|3350.06|3357.8|3349.8|3360.11|3352.11|3357.71|3349.71|31
1620140860000|2021-05-04 15:07:40|3357.88|3349.88|3347.84|3339.84|3357.88|3349.88|3346.2|3338.2|35
1620140870000|2021-05-04 15:07:50|3348.04|3340.04|3344.16|3336.16|3352.04|3344.04|3344.16|3336.16|40
1620140880000|2021-05-04 15:08:00|3343.96|3335.96|3356.62|3348.62|3357.81|3349.81|3343.12|3335.12|38
1620140890000|2021-05-04 15:08:10|3356.53|3348.53|3358.7|3350.7|3358.7|3350.7|3355.66|3347.66|34
1620140900000|2021-05-04 15:08:20|3358.69|3350.69|3353.55|3345.55|3358.69|3350.69|3353.55|3345.55|33
1620140910000|2021-05-04 15:08:30|3353.45|3345.45|3351.58|3343.58|3353.5|3345.5|3351.36|3343.36|33
1620140920000|2021-05-04 15:08:40|3351.31|3343.31|3349.27|3341.27|3352|3344|3347.76|3339.76|33
1620140930000|2021-05-04 15:08:50|3348.72|3340.72|3351.49|3343.49|3351.49|3343.49|3348.1|3340.1|30
1620140940000|2021-05-04 15:09:00|3351.13|3343.13|3349.57|3341.57|3351.46|3343.46|3348.95|3340.95|31
1620140950000|2021-05-04 15:09:10|3348.97|3340.97|3343.11|3335.11|3348.97|3340.97|3342.52|3334.52|39
1620140960000|2021-05-04 15:09:20|3343.14|3335.14|3346.91|3338.91|3348.92|3340.92|3343.12|3335.12|38
1620140970000|2021-05-04 15:09:30|3346.98|3338.98|3345.97|3337.97|3346.98|3338.98|3343.71|3335.71|40
1620140980000|2021-05-04 15:09:40|3345.99|3337.99|3343.29|3335.29|3346.43|3338.43|3343.29|3335.29|37
1620140990000|2021-05-04 15:09:50|3343.27|3335.27|3335.27|3327.27|3343.27|3335.27|3335.27|3327.27|39
1620141000000|2021-05-04 15:10:00|3335.44|3327.44|3328.32|3320.32|3335.44|3327.44|3328.01|3320.01|40
1620141010000|2021-05-04 15:10:10|3328.28|3320.28|3339.11|3331.11|3339.11|3331.11|3328.28|3320.28|40
1620141020000|2021-05-04 15:10:20|3339.84|3331.84|3346.21|3338.21|3346.21|3338.21|3339.41|3331.41|39
1620141030000|2021-05-04 15:10:30|3346.05|3338.05|3348.77|3340.77|3349.55|3341.55|3346.05|3338.05|32
1620141040000|2021-05-04 15:10:40|3348.72|3340.72|3350.58|3342.58|3351.32|3343.32|3348.5|3340.5|22
1620141050000|2021-05-04 15:10:50|3350.56|3342.56|3353.14|3345.14|3353.4|3345.4|3350.33|3342.33|33
1620141060000|2021-05-04 15:11:00|3353.66|3345.66|3357.7|3349.7|3357.71|3349.71|3353.66|3345.66|29
1620141070000|2021-05-04 15:11:10|3356.48|3348.48|3362.51|3349.12|3364.86|3356.39|3356.48|3348.48|23
1620141080000|2021-05-04 15:11:20|3362.08|3349.11|3356.69|3348.69|3362.66|3354.66|3355.46|3347.46|32
1620141090000|2021-05-04 15:11:30|3356.66|3348.66|3353.37|3345.37|3357.09|3349.09|3353.37|3345.37|36
1620141100000|2021-05-04 15:11:40|3353.32|3345.32|3354.99|3346.99|3354.99|3346.99|3347.67|3339.67|36
1620141110000|2021-05-04 15:11:50|3355.46|3347.46|3348.52|3340.52|3356.01|3348.01|3347.85|3339.85|38
1620141120000|2021-05-04 15:12:00|3348.4|3340.4|3352.28|3344.28|3354.08|3346.08|3348.37|3340.37|33
1620141130000|2021-05-04 15:12:10|3352.24|3344.24|3347.86|3339.86|3353.45|3345.45|3347.86|3339.86|31
1620141140000|2021-05-04 15:12:20|3347.89|3339.89|3346.48|3338.48|3349.67|3341.67|3346.48|3338.48|34
1620141150000|2021-05-04 15:12:30|3346.47|3338.47|3346.46|3338.46|3346.91|3338.91|3340.63|3332.63|37
1620141160000|2021-05-04 15:12:40|3346.63|3338.63|3344.86|3336.86|3348.07|3340.07|3342.45|3334.45|38
1620141170000|2021-05-04 15:12:50|3345|3337|3340.96|3332.96|3345.53|3337.53|3339.2|3331.2|40
1620141180000|2021-05-04 15:13:00|3341.51|3333.51|3336.47|3328.47|3342.14|3334.14|3335.66|3327.66|40
1620141190000|2021-05-04 15:13:10|3336.64|3328.64|3334.14|3326.14|3338.41|3330.41|3334.14|3326.14|39
1620141200000|2021-05-04 15:13:20|3334.03|3326.03|3331.46|3323.46|3334.03|3326.03|3329.82|3321.82|36
1620141210000|2021-05-04 15:13:30|3331.61|3323.61|3329.17|3321.17|3331.61|3323.61|3328.96|3320.96|34
1620141220000|2021-05-04 15:13:40|3329.43|3321.43|3329.89|3321.89|3330.27|3322.27|3328.01|3320.01|39
1620141230000|2021-05-04 15:13:50|3329.71|3321.71|3336.46|3328.46|3336.46|3328.46|3329.54|3321.54|40
1620141240000|2021-05-04 15:14:00|3336.53|3328.53|3329.11|3321.11|3338.56|3330.56|3329.11|3321.11|37
1620141250000|2021-05-04 15:14:10|3329.1|3321.1|3331.09|3323.09|3331.09|3323.09|3326.51|3318.51|39
1620141260000|2021-05-04 15:14:20|3331.19|3323.19|3329.56|3321.56|3334.51|3326.51|3329.46|3321.46|32
1620141270000|2021-05-04 15:14:30|3329.53|3321.53|3328.52|3320.52|3329.53|3321.53|3326.64|3318.64|35
1620141280000|2021-05-04 15:14:40|3328.46|3320.46|3326.3|3318.3|3328.62|3320.62|3326.3|3318.3|29
1620141290000|2021-05-04 15:14:50|3325.72|3317.72|3326.08|3318.08|3326.79|3318.79|3323.97|3315.97|37
1620141300000|2021-05-04 15:15:00|3325.13|3317.13|3322.64|3314.64|3326.15|3318.15|3322.64|3314.64|37
1620141310000|2021-05-04 15:15:10|3322.9|3314.9|3316.19|3308.19|3323.46|3315.46|3315.07|3307.07|40
1620141320000|2021-05-04 15:15:20|3316.41|3308.41|3314.64|3306.64|3317.31|3309.31|3314.64|3306.64|33
1620141330000|2021-05-04 15:15:30|3314.9|3306.9|3311.01|3303.01|3314.9|3306.9|3310.73|3302.73|28
1620141340000|2021-05-04 15:15:40|3310.96|3302.96|3312.77|3304.77|3313.82|3305.82|3310.31|3302.31|34
1620141350000|2021-05-04 15:15:50|3312.73|3304.73|3315.22|3307.22|3315.22|3307.22|3312.73|3304.73|30
1620141360000|2021-05-04 15:16:00|3315.21|3307.21|3316.62|3308.62|3317.39|3309.39|3315.07|3307.07|33
1620141370000|2021-05-04 15:16:10|3316.54|3308.54|3307.27|3299.27|3316.54|3308.54|3307.27|3299.27|32
1620141380000|2021-05-04 15:16:20|3307.21|3299.21|3297.41|3289.41|3307.21|3299.21|3296.69|3288.69|39
1620141390000|2021-05-04 15:16:30|3297.4|3289.4|3300.58|3292.58|3300.58|3292.58|3293.07|3285.07|39
1620141400000|2021-05-04 15:16:40|3300.85|3292.85|3297.47|3289.47|3301.27|3293.27|3294.52|3286.52|38
1620141410000|2021-05-04 15:16:50|3297.4|3289.4|3290.34|3282.34|3297.81|3289.81|3290.33|3282.33|39
1620141420000|2021-05-04 15:17:00|3290.47|3282.47|3300.08|3292.08|3300.08|3292.08|3290.28|3282.28|37
1620141430000|2021-05-04 15:17:10|3300.18|3292.18|3302.68|3294.68|3302.68|3294.68|3300.18|3292.18|38
1620141440000|2021-05-04 15:17:20|3302.76|3294.76|3299.26|3291.26|3302.86|3294.86|3299.26|3291.26|34
1620141450000|2021-05-04 15:17:30|3298.75|3290.75|3290.06|3282.06|3298.75|3290.75|3290.01|3282.01|37
1620141460000|2021-05-04 15:17:40|3289.9|3281.9|3287.51|3279.51|3293.51|3285.51|3287.46|3279.46|36
1620141470000|2021-05-04 15:17:50|3287.64|3279.64|3279.99|3271.99|3287.78|3279.78|3278.73|3270.73|36
1620141480000|2021-05-04 15:18:00|3280|3272|3280.79|3272.79|3281.54|3273.54|3274.26|3266.26|38
1620141490000|2021-05-04 15:18:10|3280.84|3272.84|3281.62|3273.62|3282.97|3274.97|3276.8|3268.8|37
1620141500000|2021-05-04 15:18:20|3282.22|3274.22|3281.09|3273.09|3283.04|3275.04|3277.85|3269.85|30
1620141510000|2021-05-04 15:18:30|3281.9|3273.9|3274.41|3266.41|3283.63|3275.63|3274.25|3266.25|36
1620141520000|2021-05-04 15:18:40|3274.38|3266.38|3273.58|3265.58|3274.76|3266.76|3272.21|3264.21|31
1620141530000|2021-05-04 15:18:50|3273.6|3265.6|3269.48|3261.48|3275.23|3267.23|3264.74|3256.74|38
1620141540000|2021-05-04 15:19:00|3270.74|3262.74|3274.59|3266.59|3275.76|3267.76|3269.09|3261.09|39
1620141550000|2021-05-04 15:19:10|3275.37|3267.37|3279.8|3271.8|3280.68|3272.68|3275.37|3267.37|33
1620141560000|2021-05-04 15:19:20|3279.76|3271.76|3285.65|3277.65|3285.65|3277.65|3279.69|3271.69|38
1620141570000|2021-05-04 15:19:30|3285.84|3277.84|3290.63|3282.63|3290.67|3282.67|3285.84|3277.84|29
1620141580000|2021-05-04 15:19:40|3288.77|3280.77|3289.07|3281.07|3289.57|3281.57|3287.53|3279.53|30
1620141590000|2021-05-04 15:19:50|3288.79|3280.79|3279.22|3271.22|3290.09|3282.09|3277.55|3269.55|36
1620141600000|2021-05-04 15:20:00|3279.76|3271.76|3280.36|3272.36|3283.54|3275.54|3276.86|3268.86|36
1620141610000|2021-05-04 15:20:10|3280.1|3272.1|3277.34|3269.34|3281.35|3273.35|3269.4|3261.4|34
1620141620000|2021-05-04 15:20:20|3277.38|3269.38|3278.75|3270.75|3278.75|3270.75|3266.68|3259.62|37
1620141630000|2021-05-04 15:20:30|3278.84|3270.84|3286.44|3278.44|3286.44|3278.44|3277.9|3269.9|33
1620141640000|2021-05-04 15:20:40|3286.24|3278.24|3285.31|3277.31|3291.02|3283.02|3285.31|3277.31|36
1620141650000|2021-05-04 15:20:50|3283.8|3275.8|3286.62|3278.62|3286.91|3278.91|3281.32|3273.32|37
1620141660000|2021-05-04 15:21:00|3285.76|3277.76|3290.53|3282.53|3290.53|3282.53|3283.98|3275.98|34
1620141670000|2021-05-04 15:21:10|3290.65|3282.65|3296.4|3288.4|3296.4|3288.4|3290.63|3282.63|34
1620141680000|2021-05-04 15:21:20|3296.73|3288.73|3296.44|3288.44|3297.25|3289.25|3294.56|3286.56|33
1620141690000|2021-05-04 15:21:30|3296.4|3288.4|3296.7|3288.7|3296.7|3288.7|3292.04|3284.04|35
1620141700000|2021-05-04 15:21:40|3297.07|3289.07|3283.18|3275.18|3297.1|3289.1|3283.18|3275.18|39
1620141710000|2021-05-04 15:21:50|3282.77|3274.77|3280.05|3272.05|3283.65|3275.65|3275.49|3267.49|39
1620141720000|2021-05-04 15:22:00|3280.39|3272.39|3280.29|3272.29|3281.81|3273.81|3278.91|3270.91|37
1620141730000|2021-05-04 15:22:10|3282.21|3274.21|3271.99|3263.99|3282.21|3274.21|3271.99|3263.99|36
1620141740000|2021-05-04 15:22:20|3272|3264|3264.8|3257.67|3276.01|3268.01|3258.65|3250.65|36
1620141750000|2021-05-04 15:22:30|3265.93|3258.38|3255.68|3247.68|3265.93|3258.38|3255.68|3247.68|38
1620141760000|2021-05-04 15:22:40|3256.01|3248.01|3247.95|3239.95|3256.01|3248.01|3247.95|3239.95|28
1620141770000|2021-05-04 15:22:50|3247.93|3239.93|3261.43|3253.43|3261.43|3253.43|3247.93|3239.93|38
1620141780000|2021-05-04 15:23:00|3261.58|3253.58|3254.34|3246.34|3261.65|3253.65|3249.1|3241.1|38
1620141790000|2021-05-04 15:23:10|3254.73|3246.73|3239.98|3231.98|3255.7|3247.7|3239.39|3231.39|40
1620141800000|2021-05-04 15:23:20|3237.94|3229.94|3243.86|3235.86|3243.86|3235.86|3236.09|3228.09|40
1620141810000|2021-05-04 15:23:30|3243.84|3235.84|3240.26|3232.26|3243.84|3235.84|3238.17|3230.17|39
1620141820000|2021-05-04 15:23:40|3240.24|3232.24|3247.24|3239.24|3247.24|3239.24|3238.72|3230.72|37
1620141830000|2021-05-04 15:23:50|3247.27|3239.27|3255.39|3247.39|3255.41|3247.41|3246.86|3238.86|37
1620141840000|2021-05-04 15:24:00|3255.35|3247.35|3258.93|3250.93|3259.69|3251.69|3255.2|3247.2|33
1620141850000|2021-05-04 15:24:10|3258.58|3250.58|3252.56|3244.56|3259.09|3251.09|3252.56|3244.56|31
1620141860000|2021-05-04 15:24:20|3253.35|3245.35|3251.01|3243.01|3253.36|3245.36|3249.88|3241.88|30
1620141870000|2021-05-04 15:24:30|3251.47|3243.47|3252.92|3244.92|3252.92|3244.92|3250.98|3242.98|32
1620141880000|2021-05-04 15:24:40|3253.5|3245.5|3256.76|3248.76|3259.69|3251.69|3253.5|3245.5|34
1620141890000|2021-05-04 15:24:50|3256.23|3248.23|3260.67|3252.67|3265.78|3257.78|3254.91|3246.91|39
1620141900000|2021-05-04 15:25:00|3260.73|3252.73|3256.33|3248.33|3261.57|3253.57|3256.33|3248.33|40
1620141910000|2021-05-04 15:25:10|3256.38|3248.38|3258.85|3250.85|3259.23|3251.23|3255.81|3247.81|40
1620141920000|2021-05-04 15:25:20|3259.67|3251.67|3265.42|3257.42|3267.79|3259.79|3258.61|3250.61|37
1620141930000|2021-05-04 15:25:30|3265.22|3257.22|3268.35|3260.35|3268.41|3260.41|3265.19|3257.19|36
1620141940000|2021-05-04 15:25:40|3267.94|3259.94|3271.96|3263.96|3271.96|3263.96|3267.64|3259.64|36
1620141950000|2021-05-04 15:25:50|3272.38|3264.38|3275.94|3269.07|3279.48|3271.48|3271.76|3263.76|40
1620141960000|2021-05-04 15:26:00|3275.22|3267.85|3281.45|3273.45|3283.36|3275.36|3275.22|3267.45|37
1620141970000|2021-05-04 15:26:10|3283.68|3275.45|3283.78|3275.78|3289.84|3281.84|3281.9|3273.9|39
1620141980000|2021-05-04 15:26:20|3283.97|3275.97|3287.65|3279.65|3290.29|3282.29|3283.12|3275.12|39
1620141990000|2021-05-04 15:26:30|3287.66|3279.66|3287.82|3279.82|3291.98|3283.98|3287.62|3279.62|32
1620142000000|2021-05-04 15:26:40|3288.46|3280.46|3288.15|3280.15|3294.32|3286.32|3287.2|3279.2|35
1620142010000|2021-05-04 15:26:50|3287.7|3279.7|3288.36|3280.36|3291.23|3283.23|3286.64|3278.64|39
1620142020000|2021-05-04 15:27:00|3288.35|3280.35|3292.2|3284.2|3294.13|3286.13|3288.33|3280.33|36
1620142030000|2021-05-04 15:27:10|3292.38|3284.38|3295.54|3287.54|3295.54|3287.54|3291.49|3283.49|36
1620142040000|2021-05-04 15:27:20|3295.34|3287.34|3298.07|3290.07|3298.07|3290.07|3294.64|3286.64|28
1620142050000|2021-05-04 15:27:30|3298.24|3290.24|3300.5|3292.5|3300.5|3292.5|3298.16|3290.16|30
1620142060000|2021-05-04 15:27:40|3300.51|3292.51|3301.22|3293.22|3301.33|3293.33|3300.12|3292.12|32
1620142070000|2021-05-04 15:27:50|3301.19|3293.19|3300.59|3292.59|3302.76|3294.76|3300.59|3292.59|31
1620142080000|2021-05-04 15:28:00|3300.61|3292.61|3303.75|3295.75|3303.84|3295.84|3298.98|3290.98|31
1620142090000|2021-05-04 15:28:10|3302.88|3294.88|3304.35|3296.35|3305.81|3297.81|3302.88|3294.88|35
1620142100000|2021-05-04 15:28:20|3303.43|3295.43|3309.44|3301.44|3310.13|3302.13|3303.32|3295.32|34
1620142110000|2021-05-04 15:28:30|3309.74|3301.74|3312.72|3304.72|3312.72|3304.72|3308.92|3300.92|31
1620142120000|2021-05-04 15:28:40|3313.05|3305.05|3314.32|3306.32|3314.32|3306.32|3312.55|3304.55|34
1620142130000|2021-05-04 15:28:50|3314.47|3306.47|3313.33|3305.33|3314.84|3306.84|3312.14|3304.14|36
1620142140000|2021-05-04 15:29:00|3313.29|3305.29|3305.94|3297.94|3313.51|3305.51|3305.43|3297.43|37
1620142150000|2021-05-04 15:29:10|3304.85|3296.85|3296.67|3288.67|3304.86|3296.86|3296.19|3288.19|38
1620142160000|2021-05-04 15:29:20|3296.43|3288.43|3304.54|3296.54|3304.99|3296.99|3296.43|3288.43|32
1620142170000|2021-05-04 15:29:30|3304.59|3296.59|3302.81|3294.81|3305.73|3297.73|3301.22|3293.22|30
1620142180000|2021-05-04 15:29:40|3301.89|3293.89|3302.64|3294.64|3303.31|3295.31|3301.25|3293.25|25
1620142190000|2021-05-04 15:29:50|3302.65|3294.65|3304.61|3296.61|3304.75|3296.75|3302.65|3294.65|32
1620142200000|2021-05-04 15:30:00|3304.62|3296.62|3305.15|3297.15|3306.19|3298.19|3304.32|3296.32|25
1620142210000|2021-05-04 15:30:10|3304.71|3296.71|3307.11|3299.11|3307.11|3299.11|3304.09|3296.09|25
1620142220000|2021-05-04 15:30:20|3307.17|3299.17|3308.7|3300.7|3310.35|3302.35|3307.17|3299.17|37
1620142230000|2021-05-04 15:30:30|3308.91|3300.91|3315.25|3307.25|3315.25|3307.25|3308.91|3300.91|37
1620142240000|2021-05-04 15:30:40|3315.24|3307.24|3319.79|3311.79|3320.87|3312.87|3315.1|3307.1|39
1620142250000|2021-05-04 15:30:50|3319.65|3311.65|3320.77|3312.77|3321.84|3313.84|3319.62|3311.62|36
1620142260000|2021-05-04 15:31:00|3320.66|3312.66|3319.08|3311.08|3320.66|3312.66|3318.35|3310.35|37
1620142270000|2021-05-04 15:31:10|3319.06|3311.06|3321.5|3313.5|3321.5|3313.5|3319|3311|35
1620142280000|2021-05-04 15:31:20|3321.49|3313.49|3322.08|3314.08|3322.3|3314.3|3321.43|3313.43|31
1620142290000|2021-05-04 15:31:30|3321.79|3313.79|3321.69|3313.69|3322.46|3314.46|3320.79|3312.79|30
1620142300000|2021-05-04 15:31:40|3321.77|3313.77|3321.77|3313.77|3321.79|3313.79|3320.69|3312.69|24
1620142310000|2021-05-04 15:31:50|3321.82|3313.82|3323.66|3315.66|3323.66|3315.66|3321.67|3313.67|25
1620142320000|2021-05-04 15:32:00|3324.26|3316.26|3324.68|3316.68|3325.59|3317.59|3324.26|3316.26|32
1620142330000|2021-05-04 15:32:10|3325.48|3317.48|3326.05|3318.05|3326.24|3318.24|3324.81|3316.81|27
1620142340000|2021-05-04 15:32:20|3326.53|3318.53|3326.68|3318.68|3328.37|3320.37|3326.27|3318.27|32
1620142350000|2021-05-04 15:32:30|3326.77|3318.77|3330.49|3322.49|3330.49|3322.49|3326.77|3318.77|31
1620142360000|2021-05-04 15:32:40|3330.52|3322.52|3329.54|3321.54|3331.15|3323.15|3329.54|3321.54|31
1620142370000|2021-05-04 15:32:50|3329.56|3321.56|3330.97|3322.97|3331.47|3323.47|3328|3320|39
1620142380000|2021-05-04 15:33:00|3330.83|3322.83|3329.11|3321.11|3330.92|3322.92|3329.02|3321.02|37
1620142390000|2021-05-04 15:33:10|3328.82|3320.82|3325.68|3317.68|3329.21|3321.21|3324.61|3316.61|40
1620142400000|2021-05-04 15:33:20|3326.43|3318.43|3328.04|3320.04|3330.25|3322.25|3326.43|3318.43|39
1620142410000|2021-05-04 15:33:30|3328.28|3320.28|3327.11|3319.11|3329.42|3321.42|3327.11|3319.11|36
1620142420000|2021-05-04 15:33:40|3326.96|3318.96|3323.93|3315.93|3326.96|3318.96|3323.21|3315.21|38
1620142430000|2021-05-04 15:33:50|3323.94|3315.94|3320.73|3312.73|3323.95|3315.95|3320.06|3312.06|35
1620142440000|2021-05-04 15:34:00|3320.93|3312.93|3311.36|3303.36|3320.93|3312.93|3311.23|3303.23|36
1620142450000|2021-05-04 15:34:10|3310.06|3302.06|3312.64|3304.64|3312.64|3304.64|3307.4|3299.4|39
1620142460000|2021-05-04 15:34:20|3312.7|3304.7|3320.87|3312.87|3320.89|3312.89|3310.27|3302.27|37
1620142470000|2021-05-04 15:34:30|3320.99|3312.99|3325.9|3317.9|3325.9|3317.9|3320.99|3312.99|38
1620142480000|2021-05-04 15:34:40|3325.81|3317.81|3327.02|3319.02|3327.65|3319.65|3325.81|3317.81|34
1620142490000|2021-05-04 15:34:50|3326.97|3318.97|3325.32|3317.32|3327.04|3319.04|3323.5|3315.5|36
1620142500000|2021-05-04 15:35:00|3325.23|3317.23|3325.21|3317.21|3326.05|3318.05|3321.32|3313.32|36
1620142510000|2021-05-04 15:35:10|3325.4|3317.4|3327.72|3319.72|3328.05|3320.05|3325.04|3317.04|34
1620142520000|2021-05-04 15:35:20|3327.7|3319.7|3330.41|3322.41|3331.29|3323.29|3327.59|3319.59|36
1620142530000|2021-05-04 15:35:30|3330.12|3322.12|3331.17|3323.17|3331.24|3323.24|3329.89|3321.89|29
1620142540000|2021-05-04 15:35:40|3331.22|3323.22|3332.27|3324.27|3332.27|3324.27|3331.17|3323.17|21
1620142550000|2021-05-04 15:35:50|3332.26|3324.26|3332.19|3324.19|3332.49|3324.49|3332.08|3324.08|13
1620142560000|2021-05-04 15:36:00|3332.18|3324.18|3334.54|3326.54|3334.68|3326.68|3332.18|3324.18|27
1620142570000|2021-05-04 15:36:10|3334.22|3326.22|3337.07|3329.07|3337.36|3329.36|3334.21|3326.21|26
1620142580000|2021-05-04 15:36:20|3336.74|3328.74|3334.72|3326.72|3337.3|3329.3|3334.1|3326.1|29
1620142590000|2021-05-04 15:36:30|3334.36|3326.36|3329.56|3321.56|3334.36|3326.36|3329.56|3321.56|36
1620142600000|2021-05-04 15:36:40|3329.55|3321.55|3330.13|3322.13|3331.39|3323.39|3329.23|3321.23|37
1620142610000|2021-05-04 15:36:50|3330.18|3322.18|3333.2|3325.2|3336.29|3328.29|3330.09|3322.09|40
1620142620000|2021-05-04 15:37:00|3332.67|3324.67|3332.13|3324.13|3332.97|3324.97|3331.65|3323.65|31
1620142630000|2021-05-04 15:37:10|3332.12|3324.12|3331.45|3323.45|3332.12|3324.12|3329.89|3321.89|35
1620142640000|2021-05-04 15:37:20|3331.47|3323.47|3324.03|3316.03|3331.48|3323.48|3324.03|3316.03|35
1620142650000|2021-05-04 15:37:30|3323.75|3315.75|3319.15|3311.15|3323.88|3315.88|3319.15|3311.15|33
1620142660000|2021-05-04 15:37:40|3319.07|3311.07|3326.99|3318.99|3328.53|3320.53|3318.21|3310.21|36
1620142670000|2021-05-04 15:37:50|3326.73|3318.73|3329.38|3321.38|3329.68|3321.68|3324.66|3316.66|36
1620142680000|2021-05-04 15:38:00|3329.39|3321.39|3330.17|3322.17|3330.59|3322.59|3328.53|3320.53|30
1620142690000|2021-05-04 15:38:10|3329.4|3321.4|3328.52|3320.52|3329.4|3321.4|3327.04|3319.04|32
1620142700000|2021-05-04 15:38:20|3328.53|3320.53|3327.31|3319.31|3329.68|3321.68|3327.29|3319.29|37
1620142710000|2021-05-04 15:38:30|3327.45|3319.45|3326.12|3318.12|3327.58|3319.58|3323.48|3315.48|35
1620142720000|2021-05-04 15:38:40|3325.9|3317.9|3325.77|3317.77|3327.45|3319.45|3323.83|3315.83|39
1620142730000|2021-05-04 15:38:50|3325.81|3317.81|3324.59|3316.59|3326.07|3318.07|3321.38|3313.38|40
1620142740000|2021-05-04 15:39:00|3324.21|3316.21|3324.52|3316.52|3327.18|3319.18|3322.39|3314.39|40
1620142750000|2021-05-04 15:39:10|3324.31|3316.31|3323.31|3315.31|3324.52|3316.52|3321.48|3313.48|40
1620142760000|2021-05-04 15:39:20|3323.34|3315.34|3322.21|3314.21|3324.2|3316.2|3321.19|3313.19|38
1620142770000|2021-05-04 15:39:30|3322.86|3314.86|3320.63|3312.63|3323.16|3315.16|3320.63|3312.63|34
1620142780000|2021-05-04 15:39:40|3320.61|3312.61|3314.65|3306.65|3320.61|3312.61|3314.65|3306.65|33
1620142790000|2021-05-04 15:39:50|3314.91|3306.91|3307.59|3299.59|3315.48|3307.48|3306.39|3298.39|39
1620142800000|2021-05-04 15:40:00|3307.66|3299.66|3304.9|3296.9|3308.11|3300.11|3304.68|3296.68|36
1620142810000|2021-05-04 15:40:10|3304.93|3296.93|3311.63|3303.63|3311.63|3303.63|3304.91|3296.91|39
1620142820000|2021-05-04 15:40:20|3312.3|3304.3|3316.23|3308.23|3317.01|3309.01|3312.3|3304.3|35
1620142830000|2021-05-04 15:40:30|3316.19|3308.19|3310.51|3302.51|3316.36|3308.36|3309.44|3301.44|38
1620142840000|2021-05-04 15:40:40|3310.52|3302.52|3306.05|3298.05|3310.69|3302.69|3306.05|3298.05|34
1620142850000|2021-05-04 15:40:50|3306.07|3298.07|3307.7|3299.7|3308.14|3300.14|3305.35|3297.35|32
1620142860000|2021-05-04 15:41:00|3307.68|3299.68|3305.58|3297.58|3307.68|3299.68|3304.33|3296.33|35
1620142870000|2021-05-04 15:41:10|3305.41|3297.41|3298.71|3290.71|3305.41|3297.41|3298|3290|36
1620142880000|2021-05-04 15:41:20|3299|3291|3290.85|3282.85|3299.01|3291.01|3290.76|3282.76|34
1620142890000|2021-05-04 15:41:30|3290.87|3282.87|3288.96|3280.96|3290.89|3282.89|3286.14|3278.14|38
1620142900000|2021-05-04 15:41:40|3289.64|3281.64|3290.08|3282.08|3290.56|3282.56|3287.99|3279.99|38
1620142910000|2021-05-04 15:41:50|3290.06|3282.06|3290.75|3282.75|3291.75|3283.75|3289.27|3281.27|39
1620142920000|2021-05-04 15:42:00|3291.09|3283.09|3294.02|3286.02|3296.91|3288.91|3291.09|3283.09|39
1620142930000|2021-05-04 15:42:10|3293.27|3285.27|3298.31|3290.31|3301.02|3293.02|3292.88|3284.88|37
1620142940000|2021-05-04 15:42:20|3297.85|3289.85|3300.96|3292.96|3302.15|3294.15|3297.58|3289.58|34
1620142950000|2021-05-04 15:42:30|3300.98|3292.98|3301.05|3293.05|3303.16|3295.16|3299.29|3291.29|36
1620142960000|2021-05-04 15:42:40|3301|3293|3301.47|3293.47|3302.56|3294.56|3299.24|3291.24|37
1620142970000|2021-05-04 15:42:50|3301.19|3293.19|3304.16|3296.16|3304.16|3296.16|3300.03|3292.03|38
1620142980000|2021-05-04 15:43:00|3304.37|3296.37|3306.09|3298.09|3306.17|3298.17|3303.77|3295.77|34
1620142990000|2021-05-04 15:43:10|3306.16|3298.16|3308.88|3300.88|3312.2|3304.2|3306.16|3298.16|36
1620143000000|2021-05-04 15:43:20|3309.7|3301.7|3311.27|3303.27|3312.29|3304.29|3307.05|3299.05|39
1620143010000|2021-05-04 15:43:30|3311.25|3303.25|3316.87|3308.87|3317.34|3309.34|3309.87|3301.87|36
1620143020000|2021-05-04 15:43:40|3316.36|3308.36|3319.12|3311.12|3320.02|3312.02|3315.41|3307.41|33
1620143030000|2021-05-04 15:43:50|3319.07|3311.07|3316.59|3308.59|3319.1|3311.1|3315.39|3307.39|30
1620143040000|2021-05-04 15:44:00|3316.73|3308.73|3318.56|3310.56|3318.63|3310.63|3314.57|3306.57|37
1620143050000|2021-05-04 15:44:10|3318.25|3310.25|3319.85|3311.85|3319.85|3311.85|3317.91|3309.91|28
1620143060000|2021-05-04 15:44:20|3319.71|3311.71|3318.61|3310.61|3321.09|3313.09|3318.53|3310.53|38
1620143070000|2021-05-04 15:44:30|3318.68|3310.68|3319.31|3311.31|3319.66|3311.66|3318.33|3310.33|31
1620143080000|2021-05-04 15:44:40|3319.58|3311.58|3321.8|3313.8|3323.56|3315.56|3319.46|3311.46|27
1620143090000|2021-05-04 15:44:50|3322.99|3314.99|3323.02|3315.02|3324.22|3316.22|3321.77|3313.77|39
1620143100000|2021-05-04 15:45:00|3322.92|3314.92|3323.87|3315.87|3324.53|3316.53|3322.68|3314.68|37
1620143110000|2021-05-04 15:45:10|3323.93|3315.93|3322.05|3314.05|3325.6|3317.6|3322.05|3314.05|37
1620143120000|2021-05-04 15:45:20|3321.71|3313.71|3321.28|3313.28|3321.81|3313.81|3320.4|3312.4|39
1620143130000|2021-05-04 15:45:30|3320.52|3312.52|3320.66|3312.66|3321.64|3313.64|3319.42|3311.42|38
1620143140000|2021-05-04 15:45:40|3319.33|3311.33|3318.99|3310.99|3320.41|3312.41|3317.22|3309.22|39
1620143150000|2021-05-04 15:45:50|3320.32|3312.32|3319.56|3311.56|3321.13|3313.13|3315.96|3307.96|35
1620143160000|2021-05-04 15:46:00|3319.32|3311.32|3317.58|3309.58|3319.72|3311.72|3317.35|3309.35|37
1620143170000|2021-05-04 15:46:10|3317.57|3309.57|3319.19|3311.19|3319.19|3311.19|3317.16|3309.16|32
1620143180000|2021-05-04 15:46:20|3319.38|3311.38|3322.88|3314.88|3322.9|3314.9|3319.38|3311.38|33
1620143190000|2021-05-04 15:46:30|3323.35|3315.35|3321.8|3313.8|3323.47|3315.47|3321.35|3313.35|35
1620143200000|2021-05-04 15:46:40|3321.96|3313.96|3325.91|3317.91|3326.89|3318.89|3321.82|3313.82|39
1620143210000|2021-05-04 15:46:50|3326.15|3318.15|3323.88|3315.88|3326.85|3318.85|3323.45|3315.45|37
1620143220000|2021-05-04 15:47:00|3323.65|3315.65|3321.75|3313.75|3325.62|3317.62|3320.22|3312.22|36
1620143230000|2021-05-04 15:47:10|3321.66|3313.66|3323.22|3315.22|3324.69|3316.69|3320.72|3312.72|36
1620143240000|2021-05-04 15:47:20|3323.64|3315.64|3322.49|3314.49|3324.07|3316.07|3322.33|3314.33|37
1620143250000|2021-05-04 15:47:30|3322.48|3314.48|3321.84|3313.84|3324.05|3316.05|3321.36|3313.36|33
1620143260000|2021-05-04 15:47:40|3322.02|3314.02|3322.5|3314.5|3322.81|3314.81|3321.75|3313.75|35
1620143270000|2021-05-04 15:47:50|3322.28|3314.28|3321.6|3313.6|3323.02|3315.02|3321.6|3313.6|38
1620143280000|2021-05-04 15:48:00|3321.62|3313.62|3322.52|3314.52|3324.18|3316.18|3321.62|3313.62|40
1620143290000|2021-05-04 15:48:10|3322.13|3314.13|3323.54|3315.54|3323.54|3315.54|3321.32|3313.32|39
1620143300000|2021-05-04 15:48:20|3323.6|3315.6|3323.4|3315.4|3323.66|3315.66|3323.26|3315.26|19
1620143310000|2021-05-04 15:48:30|3323.26|3315.26|3323.69|3315.69|3323.8|3315.8|3323.12|3315.12|22
1620143320000|2021-05-04 15:48:40|3323.78|3315.78|3323.32|3315.32|3323.79|3315.79|3323.26|3315.26|19
1620143330000|2021-05-04 15:48:50|3323.37|3315.37|3324.2|3316.2|3325.68|3317.68|3323.33|3315.33|34
1620143340000|2021-05-04 15:49:00|3324.4|3316.4|3325.95|3317.95|3325.95|3317.95|3324.06|3316.06|29
1620143350000|2021-05-04 15:49:10|3325.94|3317.94|3327.27|3319.27|3327.37|3319.37|3325.1|3317.1|31
1620143360000|2021-05-04 15:49:20|3327.48|3319.48|3329.19|3321.19|3329.83|3321.83|3327.16|3319.16|27
1620143370000|2021-05-04 15:49:30|3329.02|3321.02|3327.58|3319.58|3330.22|3322.22|3327.48|3319.48|39
1620143380000|2021-05-04 15:49:40|3327.47|3319.47|3329.45|3321.45|3329.6|3321.6|3327.43|3319.43|34
1620143390000|2021-05-04 15:49:50|3329.48|3321.48|3329.78|3321.78|3329.82|3321.82|3328.1|3320.1|34
1620143400000|2021-05-04 15:50:00|3329.73|3321.73|3328.29|3320.29|3329.79|3321.79|3327.83|3319.83|31
1620143410000|2021-05-04 15:50:10|3328.22|3320.22|3330.27|3322.27|3330.36|3322.36|3328.18|3320.18|35
1620143420000|2021-05-04 15:50:20|3330.03|3322.03|3329.57|3321.57|3330.3|3322.3|3329.13|3321.13|33
1620143430000|2021-05-04 15:50:30|3329.59|3321.59|3328.23|3320.23|3329.68|3321.68|3328.07|3320.07|30
1620143440000|2021-05-04 15:50:40|3328.24|3320.24|3326.02|3318.02|3328.25|3320.25|3325.87|3317.87|32
1620143450000|2021-05-04 15:50:50|3326.11|3318.11|3324.72|3316.72|3326.23|3318.23|3324.62|3316.62|30
1620143460000|2021-05-04 15:51:00|3324.76|3316.76|3325.22|3317.22|3327.05|3319.05|3324.76|3316.76|31
1620143470000|2021-05-04 15:51:10|3325.24|3317.24|3318.46|3310.46|3325.28|3317.28|3318.43|3310.43|36
1620143480000|2021-05-04 15:51:20|3318.11|3310.11|3318.95|3310.95|3319.04|3311.04|3316.92|3308.92|37
1620143490000|2021-05-04 15:51:30|3318.87|3310.87|3316.81|3308.81|3318.87|3310.87|3316.49|3308.49|27
1620143500000|2021-05-04 15:51:40|3316.64|3308.64|3317.91|3309.91|3318.09|3310.09|3315.67|3307.67|36
1620143510000|2021-05-04 15:51:50|3317.63|3309.63|3316.23|3308.23|3317.72|3309.72|3316.03|3308.03|27
1620143520000|2021-05-04 15:52:00|3316.12|3308.12|3313.83|3305.83|3316.48|3308.48|3313.5|3305.5|32
1620143530000|2021-05-04 15:52:10|3313.85|3305.85|3313.83|3305.83|3314.97|3306.97|3313.39|3305.39|33
1620143540000|2021-05-04 15:52:20|3313.8|3305.8|3313.81|3305.81|3314.98|3306.98|3313.11|3305.11|37
1620143550000|2021-05-04 15:52:30|3314.15|3306.15|3312.65|3304.65|3314.85|3306.85|3312.15|3304.15|36
1620143560000|2021-05-04 15:52:40|3311.78|3303.78|3311.19|3303.19|3312.78|3304.78|3310.9|3302.9|35
1620143570000|2021-05-04 15:52:50|3311.05|3303.05|3309.27|3301.27|3311.37|3303.37|3309.27|3301.27|35
1620143580000|2021-05-04 15:53:00|3308.99|3300.99|3307.29|3299.29|3309.17|3301.17|3307.27|3299.27|37
1620143590000|2021-05-04 15:53:10|3307.28|3299.28|3303.79|3295.79|3307.28|3299.28|3303.57|3295.57|29
1620143600000|2021-05-04 15:53:20|3303.92|3295.92|3308.26|3300.26|3308.99|3300.99|3303.75|3295.75|40
1620143610000|2021-05-04 15:53:30|3308.43|3300.43|3310.33|3302.33|3310.33|3302.33|3308.27|3300.27|38
1620143620000|2021-05-04 15:53:40|3310.25|3302.25|3307.4|3299.4|3310.25|3302.25|3307.11|3299.11|36
1620143630000|2021-05-04 15:53:50|3307.02|3299.02|3303.84|3295.84|3307.88|3299.88|3303.5|3295.5|35
1620143640000|2021-05-04 15:54:00|3303.45|3295.45|3299.49|3291.49|3303.45|3295.45|3299.43|3291.43|36
1620143650000|2021-05-04 15:54:10|3299.5|3291.5|3300.06|3292.06|3300.88|3292.88|3299.39|3291.39|35
1620143660000|2021-05-04 15:54:20|3299.88|3291.88|3298.75|3290.75|3301.14|3293.14|3298.01|3290.01|29
1620143670000|2021-05-04 15:54:30|3298.74|3290.74|3291.14|3283.14|3298.74|3290.74|3291.1|3283.1|37
1620143680000|2021-05-04 15:54:40|3290.85|3282.85|3291.43|3283.43|3291.55|3283.55|3289.37|3281.37|37
1620143690000|2021-05-04 15:54:50|3291.53|3283.53|3291.71|3283.71|3292.5|3284.5|3290.47|3282.47|37
1620143700000|2021-05-04 15:55:00|3291.49|3283.49|3292.88|3284.88|3295.22|3287.22|3291.49|3283.49|37
1620143710000|2021-05-04 15:55:10|3292.79|3284.79|3293.61|3285.61|3293.61|3285.61|3292.01|3284.01|37
1620143720000|2021-05-04 15:55:20|3293.69|3285.69|3290.99|3282.99|3294.34|3286.34|3290.74|3282.74|38
1620143730000|2021-05-04 15:55:30|3290.87|3282.87|3289.92|3281.92|3290.87|3282.87|3289.34|3281.34|36
1620143740000|2021-05-04 15:55:40|3289.95|3281.95|3285.55|3277.55|3289.95|3281.95|3285.52|3277.52|38
1620143750000|2021-05-04 15:55:50|3284.93|3276.93|3284.37|3276.37|3284.97|3276.97|3284.06|3276.06|34
1620143760000|2021-05-04 15:56:00|3284.4|3276.4|3280.1|3272.1|3284.89|3276.89|3279.36|3271.36|36
1620143770000|2021-05-04 15:56:10|3280.12|3272.12|3273.97|3265.97|3280.61|3272.61|3273.62|3265.62|34
1620143780000|2021-05-04 15:56:20|3273.78|3265.78|3275.59|3267.59|3278.86|3270.86|3273.78|3265.78|28
1620143790000|2021-05-04 15:56:30|3276.85|3268.85|3274.76|3266.76|3278.21|3270.21|3274.64|3266.64|32
1620143800000|2021-05-04 15:56:40|3273.65|3265.65|3266.05|3258.05|3275.49|3267.49|3265.87|3257.87|24
1620143810000|2021-05-04 15:56:50|3266.55|3258.55|3261.04|3253.04|3267.96|3259.96|3260.64|3252.64|37
1620143820000|2021-05-04 15:57:00|3261.51|3253.51|3263.73|3255.73|3266.53|3258.53|3261.51|3253.51|40
1620143830000|2021-05-04 15:57:10|3263.7|3255.7|3259.24|3251.24|3263.7|3255.7|3258.89|3250.89|37
1620143840000|2021-05-04 15:57:20|3259.01|3251.01|3256.88|3248.88|3259.47|3251.47|3256.55|3248.55|40
1620143850000|2021-05-04 15:57:30|3256.63|3248.63|3251.08|3243.08|3256.63|3248.63|3249.58|3241.58|37
1620143860000|2021-05-04 15:57:40|3250.78|3242.78|3255.81|3247.81|3256.54|3248.54|3249.21|3241.21|40
1620143870000|2021-05-04 15:57:50|3256.44|3248.44|3253.67|3245.67|3256.75|3248.75|3252.93|3244.93|39
1620143880000|2021-05-04 15:58:00|3253.17|3245.17|3257.99|3249.99|3257.99|3249.99|3252.93|3244.93|29
1620143890000|2021-05-04 15:58:10|3257.95|3249.95|3256.66|3248.66|3258.9|3250.9|3253.44|3245.44|37
1620143900000|2021-05-04 15:58:20|3257.02|3249.02|3257.56|3249.56|3258.06|3250.06|3254.62|3246.62|40
1620143910000|2021-05-04 15:58:30|3257.94|3249.94|3257.43|3249.43|3258.54|3250.54|3255.9|3247.9|38
1620143920000|2021-05-04 15:58:40|3256.54|3248.54|3254.88|3246.88|3258.48|3250.48|3254.88|3246.88|34
1620143930000|2021-05-04 15:58:50|3254.98|3246.98|3258.63|3250.63|3258.68|3250.68|3254.98|3246.98|34
1620143940000|2021-05-04 15:59:00|3258.72|3250.72|3255.13|3247.13|3258.75|3250.75|3255.13|3247.13|32
1620143950000|2021-05-04 15:59:10|3253.79|3245.79|3243.88|3235.88|3253.79|3245.79|3243.88|3235.88|38
1620143960000|2021-05-04 15:59:20|3243.82|3235.82|3240.68|3232.68|3243.82|3235.82|3235.47|3227.47|39
1620143970000|2021-05-04 15:59:30|3240.98|3232.98|3236.83|3228.83|3240.98|3232.98|3236.17|3228.17|36
1620143980000|2021-05-04 15:59:40|3236.53|3228.53|3236.21|3228.21|3236.95|3228.95|3235.5|3227.5|33
1620143990000|2021-05-04 15:59:50|3236.28|3228.28|3235.33|3227.33|3236.88|3228.88|3235.29|3227.29|33
1620144000000|2021-05-04 16:00:00|3236.11|3228.11|3237.87|3229.87|3237.87|3229.87|3234.33|3226.33|31
1620144010000|2021-05-04 16:00:10|3237.78|3229.78|3252.57|3244.57|3252.88|3244.88|3237.78|3229.78|40
1620144020000|2021-05-04 16:00:20|3251.71|3243.71|3258.43|3250.43|3258.43|3250.43|3251.3|3243.3|37
1620144030000|2021-05-04 16:00:30|3258.61|3250.61|3261.39|3253.39|3261.75|3253.75|3258.59|3250.59|40
1620144040000|2021-05-04 16:00:40|3262.46|3254.46|3255.66|3247.66|3262.46|3254.46|3255.66|3247.66|40
1620144050000|2021-05-04 16:00:50|3255.6|3247.6|3251.54|3243.54|3255.68|3247.68|3251.54|3243.54|38
1620144060000|2021-05-04 16:01:00|3250.81|3242.81|3242.67|3234.67|3250.81|3242.81|3242.67|3234.67|39
1620144070000|2021-05-04 16:01:10|3242.52|3234.52|3239.84|3231.84|3243.99|3235.99|3239.47|3231.47|39
1620144080000|2021-05-04 16:01:20|3239.67|3231.67|3236.12|3228.12|3240.01|3232.01|3234.85|3226.85|40
1620144090000|2021-05-04 16:01:30|3233.5|3225.5|3229.95|3221.95|3237.86|3229.86|3226.54|3218.54|40
1620144100000|2021-05-04 16:01:40|3234.13|3226.13|3200.34|3192.34|3237.06|3229.06|3200.34|3192.34|39
1620144110000|2021-05-04 16:01:50|3200.06|3192.06|3174.97|3166.97|3200.06|3192.06|3173.7|3165.7|39
1620144120000|2021-05-04 16:02:00|3177.02|3169.02|3195.82|3187.82|3196.35|3188.35|3176.59|3168.59|40
1620144130000|2021-05-04 16:02:10|3194.15|3186.15|3204.57|3196.57|3205.46|3197.46|3194.15|3186.15|40
1620144140000|2021-05-04 16:02:20|3204.4|3196.4|3206.95|3198.95|3206.95|3198.95|3199.36|3191.36|40
1620144150000|2021-05-04 16:02:30|3206.92|3198.92|3210.72|3202.72|3210.72|3202.72|3206.86|3198.86|36
1620144160000|2021-05-04 16:02:40|3211.03|3203.03|3209.44|3201.44|3212.74|3204.74|3208.42|3200.42|36
1620144170000|2021-05-04 16:02:50|3209.41|3201.41|3210.51|3202.51|3210.75|3202.75|3208.82|3200.82|39
1620144180000|2021-05-04 16:03:00|3210.17|3202.17|3218.45|3210.45|3219.58|3211.58|3210.17|3202.17|40
1620144190000|2021-05-04 16:03:10|3216.87|3208.87|3222.15|3214.15|3222.15|3214.15|3215.1|3207.1|31
1620144200000|2021-05-04 16:03:20|3222.79|3214.79|3225.71|3217.71|3227.02|3219.02|3222.79|3214.79|35
1620144210000|2021-05-04 16:03:30|3226.84|3218.84|3233.58|3225.58|3233.58|3225.58|3226.84|3218.84|40
1620144220000|2021-05-04 16:03:40|3232.58|3224.58|3237.57|3229.57|3238.42|3230.42|3231.9|3223.9|38
1620144230000|2021-05-04 16:03:50|3238.42|3230.42|3243.86|3235.86|3243.86|3235.86|3238.42|3230.42|39
1620144240000|2021-05-04 16:04:00|3243.52|3235.52|3229.98|3221.98|3243.71|3235.71|3229.98|3221.98|40
1620144250000|2021-05-04 16:04:10|3230|3222|3226.98|3218.98|3230.23|3222.23|3222.42|3214.42|39
1620144260000|2021-05-04 16:04:20|3227.47|3219.47|3238.14|3230.14|3238.14|3230.14|3227.47|3219.47|39
1620144270000|2021-05-04 16:04:30|3238.32|3230.32|3243.14|3235.14|3243.14|3235.14|3238.32|3230.32|40
1620144280000|2021-05-04 16:04:40|3243.39|3235.39|3250.75|3242.75|3251|3243|3243.32|3235.32|39
1620144290000|2021-05-04 16:04:50|3250.16|3242.16|3250.03|3242.03|3251.3|3243.3|3248.76|3240.76|37
1620144300000|2021-05-04 16:05:00|3249.93|3241.93|3251.15|3243.15|3255.37|3247.37|3249.93|3241.93|39
1620144310000|2021-05-04 16:05:10|3251.39|3243.39|3252.61|3244.61|3252.61|3244.61|3250.13|3242.13|38
1620144320000|2021-05-04 16:05:20|3252.81|3244.81|3252.7|3244.7|3253.6|3245.6|3251.97|3243.97|38
1620144330000|2021-05-04 16:05:30|3252.79|3244.79|3250.57|3242.57|3253.25|3245.25|3245.09|3237.09|38
1620144340000|2021-05-04 16:05:40|3250.43|3242.43|3248.08|3240.08|3250.46|3242.46|3246.23|3238.23|39
1620144350000|2021-05-04 16:05:50|3248.47|3240.47|3252.31|3244.31|3252.57|3244.57|3248.47|3240.47|39
1620144360000|2021-05-04 16:06:00|3251.75|3243.75|3260.08|3252.08|3260.08|3252.08|3251.43|3243.43|35
1620144370000|2021-05-04 16:06:10|3260.55|3252.55|3258.76|3250.76|3262.94|3254.94|3258.76|3250.76|39
1620144380000|2021-05-04 16:06:20|3258.43|3250.43|3250.16|3242.16|3258.91|3250.91|3250.13|3242.13|39
1620144390000|2021-05-04 16:06:30|3250.43|3242.43|3254.81|3246.81|3255.22|3247.22|3250.43|3242.43|39
1620144400000|2021-05-04 16:06:40|3254.63|3246.63|3258.2|3250.2|3258.24|3250.24|3254.13|3246.13|36
1620144410000|2021-05-04 16:06:50|3257.68|3249.68|3257.97|3249.97|3258.66|3250.66|3255.02|3247.02|36
1620144420000|2021-05-04 16:07:00|3258.68|3250.68|3261.24|3253.24|3261.28|3253.28|3258.66|3250.66|34
1620144430000|2021-05-04 16:07:10|3261.32|3253.32|3261.93|3253.93|3263.32|3255.32|3260.98|3252.98|40
1620144440000|2021-05-04 16:07:20|3260.44|3252.44|3260.22|3252.22|3260.44|3252.44|3256.69|3248.69|37
1620144450000|2021-05-04 16:07:30|3260.51|3252.51|3264.35|3256.35|3264.71|3256.71|3260.51|3252.51|39
1620144460000|2021-05-04 16:07:40|3264.69|3256.69|3268.8|3260.8|3268.8|3260.8|3264.69|3256.69|38
1620144470000|2021-05-04 16:07:50|3269.25|3261.25|3271.17|3263.17|3271.36|3263.36|3268.59|3260.59|38
1620144480000|2021-05-04 16:08:00|3271.67|3263.67|3267.91|3259.91|3271.67|3263.67|3266.08|3258.08|39
1620144490000|2021-05-04 16:08:10|3267.7|3259.7|3269.68|3261.68|3270.49|3262.49|3267.14|3259.14|39
1620144500000|2021-05-04 16:08:20|3269.27|3261.27|3268.82|3260.82|3269.74|3261.74|3267.77|3259.77|40
1620144510000|2021-05-04 16:08:30|3268.8|3260.8|3268.68|3260.68|3271.29|3263.29|3268.68|3260.68|39
1620144520000|2021-05-04 16:08:40|3268.74|3260.74|3270.47|3262.47|3271.03|3263.03|3268.63|3260.63|37
1620144530000|2021-05-04 16:08:50|3270.32|3262.32|3273.29|3265.29|3273.39|3265.39|3270.19|3262.19|40
1620144540000|2021-05-04 16:09:00|3273.35|3265.35|3273.06|3265.06|3274.93|3266.93|3272.77|3264.77|32
1620144550000|2021-05-04 16:09:10|3272.8|3264.8|3270.99|3262.99|3273.08|3265.08|3270.99|3262.99|36
1620144560000|2021-05-04 16:09:20|3270.75|3262.75|3260.7|3252.7|3270.75|3262.75|3260.7|3252.7|38
1620144570000|2021-05-04 16:09:30|3260.72|3252.72|3262.99|3254.99|3262.99|3254.99|3257.55|3249.55|39
1620144580000|2021-05-04 16:09:40|3263.43|3255.43|3264.32|3256.32|3267.27|3259.27|3261.92|3253.92|39
1620144590000|2021-05-04 16:09:50|3264.15|3256.15|3265.44|3257.44|3265.58|3257.58|3263.23|3255.23|39
1620144600000|2021-05-04 16:10:00|3265.34|3257.34|3267.52|3259.52|3267.53|3259.53|3263.5|3255.5|39
1620144610000|2021-05-04 16:10:10|3267.69|3259.69|3271.38|3263.38|3272.7|3264.7|3267.69|3259.69|39
1620144620000|2021-05-04 16:10:20|3271.44|3263.44|3272.08|3264.08|3272.08|3264.08|3271.08|3263.08|39
1620144630000|2021-05-04 16:10:30|3272.72|3264.72|3273.83|3265.83|3274.36|3266.36|3272.33|3264.33|35
1620144640000|2021-05-04 16:10:40|3273.91|3265.91|3276.41|3268.41|3276.56|3268.56|3273.36|3265.36|35
1620144650000|2021-05-04 16:10:50|3276.5|3268.5|3278.93|3270.93|3278.93|3270.93|3276.5|3268.5|37
1620144660000|2021-05-04 16:11:00|3278.95|3270.95|3281.43|3273.43|3281.79|3273.79|3278.95|3270.95|37
1620144670000|2021-05-04 16:11:10|3281.39|3273.39|3284.94|3276.94|3284.94|3276.94|3281.05|3273.05|33
1620144680000|2021-05-04 16:11:20|3284.97|3276.97|3287.75|3279.75|3290.14|3282.14|3284.97|3276.97|39
1620144690000|2021-05-04 16:11:30|3287.97|3279.97|3290.78|3282.78|3292.29|3284.29|3287.97|3279.97|40
1620144700000|2021-05-04 16:11:40|3290.76|3282.76|3290.63|3282.63|3293.56|3285.56|3290.51|3282.51|39
1620144710000|2021-05-04 16:11:50|3290.5|3282.5|3290.87|3282.87|3292.49|3284.49|3289.03|3281.03|38
1620144720000|2021-05-04 16:12:00|3290.65|3282.65|3289.68|3281.68|3291.24|3283.24|3289.42|3281.42|40
1620144730000|2021-05-04 16:12:10|3289.67|3281.67|3289.27|3281.27|3289.67|3281.67|3284.01|3276.01|40
1620144740000|2021-05-04 16:12:20|3289.36|3281.36|3287.58|3279.58|3291.25|3283.25|3287.58|3279.58|40
1620144750000|2021-05-04 16:12:30|3287.42|3279.42|3289.54|3281.54|3289.76|3281.76|3286.35|3278.35|39
1620144760000|2021-05-04 16:12:40|3289.33|3281.33|3288.29|3280.29|3290.39|3282.39|3285.43|3277.43|39
1620144770000|2021-05-04 16:12:50|3288.37|3280.37|3287.65|3279.65|3289.35|3281.35|3286.49|3278.49|38
1620144780000|2021-05-04 16:13:00|3287.53|3279.53|3289.71|3281.71|3291.43|3283.43|3287.53|3279.53|39
1620144790000|2021-05-04 16:13:10|3289.85|3281.85|3289.62|3281.62|3290.68|3282.68|3289.44|3281.44|33
1620144800000|2021-05-04 16:13:20|3289.79|3281.79|3290.38|3282.38|3291.11|3283.11|3289.79|3281.79|33
1620144810000|2021-05-04 16:13:30|3290|3282|3290.41|3282.41|3291.08|3283.08|3290|3282|36
1620144820000|2021-05-04 16:13:40|3290.44|3282.44|3285.85|3277.85|3290.46|3282.46|3285.85|3277.85|31
1620144830000|2021-05-04 16:13:50|3285.68|3277.68|3285.51|3277.51|3287.39|3279.39|3283.4|3275.4|34
1620144840000|2021-05-04 16:14:00|3284.96|3276.96|3280.84|3272.84|3286.48|3278.48|3280.84|3272.84|37
1620144850000|2021-05-04 16:14:10|3281.57|3273.57|3284.48|3276.48|3284.48|3276.48|3281.22|3273.22|39
1620144860000|2021-05-04 16:14:20|3284.82|3276.82|3286.41|3278.41|3290.81|3282.81|3284.45|3276.45|40
1620144870000|2021-05-04 16:14:30|3286.14|3278.14|3282.45|3274.45|3286.14|3278.14|3282.45|3274.45|37
1620144880000|2021-05-04 16:14:40|3282.41|3274.41|3283.14|3275.14|3286.01|3278.01|3281.47|3273.47|38
1620144890000|2021-05-04 16:14:50|3282.79|3274.79|3288.59|3280.59|3288.59|3280.59|3282.47|3274.47|39
1620144900000|2021-05-04 16:15:00|3288.44|3280.44|3285.84|3277.84|3288.8|3280.8|3285.84|3277.84|39
1620144910000|2021-05-04 16:15:10|3285.05|3277.05|3282.42|3274.42|3285.05|3277.05|3280.65|3272.65|40
1620144920000|2021-05-04 16:15:20|3282.49|3274.49|3277.06|3269.06|3282.59|3274.59|3276.76|3268.76|40
1620144930000|2021-05-04 16:15:30|3276.8|3268.8|3271|3263|3276.8|3268.8|3270.69|3262.69|37
1620144940000|2021-05-04 16:15:40|3271.07|3263.07|3272.17|3264.17|3273.1|3265.1|3270.76|3262.76|38
1620144950000|2021-05-04 16:15:50|3271.92|3263.92|3266.17|3258.17|3271.92|3263.92|3266.17|3258.17|39
1620144960000|2021-05-04 16:16:00|3265.14|3257.14|3259.97|3251.97|3265.5|3257.5|3258.84|3250.84|39
1620144970000|2021-05-04 16:16:10|3260.29|3252.29|3264.83|3256.83|3265.33|3257.33|3259.74|3251.74|36
1620144980000|2021-05-04 16:16:20|3265.01|3257.01|3272.85|3264.85|3273.73|3265.73|3265.01|3257.01|39
1620144990000|2021-05-04 16:16:30|3272.35|3264.35|3272.92|3264.92|3273.03|3265.03|3271.06|3263.06|40
1620145000000|2021-05-04 16:16:40|3272.99|3264.99|3274.32|3266.32|3275.1|3267.1|3270.91|3262.91|39
1620145010000|2021-05-04 16:16:50|3274.41|3266.41|3275.73|3267.73|3276.01|3268.01|3274.2|3266.2|38
1620145020000|2021-05-04 16:17:00|3275.01|3267.01|3271.68|3263.68|3275.23|3267.23|3271.68|3263.68|38
1620145030000|2021-05-04 16:17:10|3271.23|3263.23|3269.89|3261.89|3272.08|3264.08|3268.8|3260.8|40
1620145040000|2021-05-04 16:17:20|3269.36|3261.36|3269.9|3261.9|3270.4|3262.4|3268.89|3260.89|39
1620145050000|2021-05-04 16:17:30|3269.88|3261.88|3269.23|3261.23|3270.68|3262.68|3267.96|3259.96|36
1620145060000|2021-05-04 16:17:40|3268|3260|3264.18|3256.18|3268.57|3260.57|3263.92|3255.92|39
1620145070000|2021-05-04 16:17:50|3264.83|3256.83|3266.48|3258.48|3266.53|3258.53|3264.64|3256.64|38
1620145080000|2021-05-04 16:18:00|3266.49|3258.49|3272.79|3264.79|3274.06|3266.06|3266.37|3258.37|40
1620145090000|2021-05-04 16:18:10|3273.36|3265.36|3271.16|3263.16|3277.02|3269.02|3270.51|3262.51|39
1620145100000|2021-05-04 16:18:20|3271.43|3263.43|3267.14|3259.14|3272.25|3264.25|3266.28|3258.28|38
1620145110000|2021-05-04 16:18:30|3266.4|3258.4|3268.83|3260.83|3269.1|3261.1|3266.4|3258.4|39
1620145120000|2021-05-04 16:18:40|3268.02|3260.02|3270.75|3262.75|3270.75|3262.75|3267.72|3259.72|38
1620145130000|2021-05-04 16:18:50|3270.74|3262.74|3264.76|3256.76|3271.34|3263.34|3264.76|3256.76|38
1620145140000|2021-05-04 16:19:00|3264.72|3256.72|3266.05|3258.05|3268.71|3260.71|3264.66|3256.66|39
1620145150000|2021-05-04 16:19:10|3266.09|3258.09|3265.27|3257.27|3267.49|3259.49|3264.72|3256.72|39
1620145160000|2021-05-04 16:19:20|3265.35|3257.35|3269.52|3261.52|3270.91|3262.91|3264.91|3256.91|38
1620145170000|2021-05-04 16:19:30|3269.33|3261.33|3267.15|3259.15|3269.41|3261.41|3266.35|3258.35|40
1620145180000|2021-05-04 16:19:40|3267.27|3259.27|3267.02|3259.02|3267.97|3259.97|3266.93|3258.93|39
1620145190000|2021-05-04 16:19:50|3267.04|3259.04|3264.27|3256.27|3267.3|3259.3|3264.07|3256.07|40
1620145200000|2021-05-04 16:20:00|3264.28|3256.28|3261.78|3253.78|3267.57|3259.57|3261.78|3253.78|38
1620145210000|2021-05-04 16:20:10|3261.3|3253.3|3260.91|3252.91|3261.33|3253.33|3258.25|3250.25|40
1620145220000|2021-05-04 16:20:20|3261.06|3253.06|3257.35|3249.35|3261.06|3253.06|3257.35|3249.35|35
1620145230000|2021-05-04 16:20:30|3257.36|3249.36|3257.94|3249.94|3258.27|3250.27|3256.8|3248.8|36
1620145240000|2021-05-04 16:20:40|3258|3250|3257.78|3249.78|3258.84|3250.84|3257.26|3249.26|38
1620145250000|2021-05-04 16:20:50|3257.84|3249.84|3264.92|3256.92|3265.03|3257.03|3257.84|3249.84|40
1620145260000|2021-05-04 16:21:00|3265.22|3257.22|3260.87|3252.87|3265.36|3257.36|3260.75|3252.75|39
1620145270000|2021-05-04 16:21:10|3260.73|3252.73|3263.53|3255.53|3263.53|3255.53|3260.3|3252.3|36
1620145280000|2021-05-04 16:21:20|3263.73|3255.73|3267.11|3259.11|3267.17|3259.17|3262.77|3254.77|37
1620145290000|2021-05-04 16:21:30|3267.08|3259.08|3272.39|3264.39|3272.39|3264.39|3267.08|3259.08|38
1620145300000|2021-05-04 16:21:40|3272.43|3264.43|3278.54|3270.54|3278.74|3270.74|3272.43|3264.43|40
1620145310000|2021-05-04 16:21:50|3278.67|3270.67|3277.32|3269.32|3279.04|3271.04|3275.51|3267.51|39
1620145320000|2021-05-04 16:22:00|3277.3|3269.3|3279.88|3271.88|3281.11|3273.11|3275.33|3267.33|36
1620145330000|2021-05-04 16:22:10|3281.17|3273.17|3280.93|3272.93|3282.63|3274.63|3280.92|3272.92|32
1620145340000|2021-05-04 16:22:20|3280.68|3272.68|3275.6|3267.6|3281.1|3273.1|3275.27|3267.27|38
1620145350000|2021-05-04 16:22:30|3275.48|3267.48|3275.93|3267.93|3277.65|3269.65|3274.93|3266.93|36
1620145360000|2021-05-04 16:22:40|3275.92|3267.92|3274.41|3266.41|3275.92|3267.92|3273.49|3265.49|36
1620145370000|2021-05-04 16:22:50|3274.44|3266.44|3271.91|3263.91|3274.44|3266.44|3269.27|3261.27|36
1620145380000|2021-05-04 16:23:00|3272.27|3264.27|3271.03|3263.03|3272.32|3264.32|3270.91|3262.91|37
1620145390000|2021-05-04 16:23:10|3271.13|3263.13|3271.89|3263.89|3273.45|3265.45|3271.13|3263.13|36
1620145400000|2021-05-04 16:23:20|3271.42|3263.42|3265.67|3257.67|3271.42|3263.42|3265.64|3257.64|37
1620145410000|2021-05-04 16:23:30|3265.51|3257.51|3266.5|3258.5|3269|3261|3264.43|3256.43|39
1620145420000|2021-05-04 16:23:40|3266.41|3258.41|3264.79|3256.79|3266.71|3258.71|3264.79|3256.79|39
1620145430000|2021-05-04 16:23:50|3264.71|3256.71|3267.56|3259.56|3267.96|3259.96|3264.65|3256.65|39
1620145440000|2021-05-04 16:24:00|3267.33|3259.33|3273.23|3265.23|3273.31|3265.31|3267.21|3259.21|37
1620145450000|2021-05-04 16:24:10|3273|3265|3269.41|3261.41|3273|3265|3267.23|3259.23|39
1620145460000|2021-05-04 16:24:20|3269.64|3261.64|3271.21|3263.21|3272.25|3264.25|3269.64|3261.64|38
1620145470000|2021-05-04 16:24:30|3271.14|3263.14|3274.76|3266.76|3276.12|3268.12|3270.77|3262.77|36
1620145480000|2021-05-04 16:24:40|3275.35|3267.35|3273.73|3265.73|3275.57|3267.57|3273.1|3265.1|36
1620145490000|2021-05-04 16:24:50|3273.95|3265.95|3274.11|3266.11|3275.05|3267.05|3271.85|3263.85|40
1620145500000|2021-05-04 16:25:00|3273.76|3265.76|3274.3|3266.3|3274.49|3266.49|3272.78|3264.78|34
1620145510000|2021-05-04 16:25:10|3274.35|3266.35|3284.26|3276.26|3284.26|3276.26|3273.7|3265.7|35
1620145520000|2021-05-04 16:25:20|3284.28|3276.28|3283.65|3275.65|3285.3|3277.3|3281.32|3273.32|40
1620145530000|2021-05-04 16:25:30|3283.63|3275.63|3287.81|3279.81|3287.81|3279.81|3283.63|3275.63|37
1620145540000|2021-05-04 16:25:40|3287.69|3279.69|3292.85|3284.85|3292.85|3284.85|3287.69|3279.69|39
1620145550000|2021-05-04 16:25:50|3293.14|3285.14|3293.35|3285.35|3294.12|3286.12|3290.66|3282.66|36
1620145560000|2021-05-04 16:26:00|3293.38|3285.38|3290.66|3282.66|3293.46|3285.46|3290.65|3282.65|37
1620145570000|2021-05-04 16:26:10|3290.86|3282.86|3288.41|3280.41|3290.86|3282.86|3286.79|3278.79|36
1620145580000|2021-05-04 16:26:20|3288.79|3280.79|3287.36|3279.36|3289.18|3281.18|3287.21|3279.21|35
1620145590000|2021-05-04 16:26:30|3288.48|3280.48|3288.4|3280.4|3289.46|3281.46|3287.4|3279.4|35
1620145600000|2021-05-04 16:26:40|3288.38|3280.38|3288.28|3280.28|3288.72|3280.72|3287.66|3279.66|31
1620145610000|2021-05-04 16:26:50|3288.63|3280.63|3282.97|3274.97|3288.81|3280.81|3282.97|3274.97|33
1620145620000|2021-05-04 16:27:00|3283.19|3275.19|3279.36|3271.36|3284.39|3276.39|3277.75|3269.75|36
1620145630000|2021-05-04 16:27:10|3279.52|3271.52|3280.72|3272.72|3284.09|3276.09|3278.96|3270.96|37
1620145640000|2021-05-04 16:27:20|3281.14|3273.14|3283.09|3275.09|3284.29|3276.29|3280.57|3272.57|38
1620145650000|2021-05-04 16:27:30|3283.08|3275.08|3284.37|3276.37|3285.24|3277.24|3282.98|3274.98|36
1620145660000|2021-05-04 16:27:40|3284.48|3276.48|3284.22|3276.22|3284.6|3276.6|3281.39|3273.39|38
1620145670000|2021-05-04 16:27:50|3284.32|3276.32|3285.43|3277.43|3285.52|3277.52|3283.81|3275.81|35
1620145680000|2021-05-04 16:28:00|3285.45|3277.45|3283.81|3275.81|3285.66|3277.66|3283.38|3275.38|34
1620145690000|2021-05-04 16:28:10|3283.8|3275.8|3283.57|3275.57|3285.04|3277.04|3283.48|3275.48|35
1620145700000|2021-05-04 16:28:20|3283.46|3275.46|3283.52|3275.52|3283.57|3275.57|3281.25|3273.25|39
1620145710000|2021-05-04 16:28:30|3283.55|3275.55|3283.72|3275.72|3283.98|3275.98|3281.57|3273.57|38
1620145720000|2021-05-04 16:28:40|3283.66|3275.66|3284.76|3276.76|3285.12|3277.12|3282.67|3274.67|36
1620145730000|2021-05-04 16:28:50|3284.77|3276.77|3286.27|3278.27|3286.27|3278.27|3284.33|3276.33|35
1620145740000|2021-05-04 16:29:00|3286.32|3278.32|3284.31|3276.31|3286.33|3278.33|3284.31|3276.31|32
1620145750000|2021-05-04 16:29:10|3284.06|3276.06|3285.99|3277.99|3286.06|3278.06|3283.34|3275.34|30
1620145760000|2021-05-04 16:29:20|3285.98|3277.98|3281.86|3273.86|3286.24|3278.24|3281.86|3273.86|32
1620145770000|2021-05-04 16:29:30|3281.94|3273.94|3278.37|3270.37|3282.07|3274.07|3277.92|3269.92|39
1620145780000|2021-05-04 16:29:40|3278.41|3270.41|3283.02|3275.02|3283.02|3275.02|3278.41|3270.41|39
1620145790000|2021-05-04 16:29:50|3283.13|3275.13|3280.26|3272.26|3283.13|3275.13|3279.83|3271.83|39
1620145800000|2021-05-04 16:30:00|3280.3|3272.3|3272.63|3264.63|3280.53|3272.53|3272.63|3264.63|38
1620145810000|2021-05-04 16:30:10|3272.83|3264.83|3272.85|3264.85|3274.93|3266.93|3272.71|3264.71|39
1620145820000|2021-05-04 16:30:20|3273.27|3265.27|3270.74|3262.74|3273.27|3265.27|3270.05|3262.05|38
1620145830000|2021-05-04 16:30:30|3271.46|3263.46|3263.75|3255.75|3271.54|3263.54|3263.74|3255.74|38
1620145840000|2021-05-04 16:30:40|3263.48|3255.48|3264.83|3256.83|3264.83|3256.83|3260.3|3252.3|38
1620145850000|2021-05-04 16:30:50|3264.82|3256.82|3264.88|3256.88|3265.14|3257.14|3262.31|3254.31|38
1620145860000|2021-05-04 16:31:00|3264.85|3256.85|3273.86|3265.86|3274.22|3266.22|3264.72|3256.72|38
1620145870000|2021-05-04 16:31:10|3273.67|3265.67|3267.83|3259.83|3273.67|3265.67|3267.32|3259.32|40
1620145880000|2021-05-04 16:31:20|3267.81|3259.81|3264.23|3256.23|3268.85|3260.85|3264.23|3256.23|37
1620145890000|2021-05-04 16:31:30|3264.32|3256.32|3260.6|3252.6|3265.53|3257.53|3260.55|3252.55|37
1620145900000|2021-05-04 16:31:40|3260.13|3252.13|3257.52|3249.52|3260.13|3252.13|3255.83|3247.83|35
1620145910000|2021-05-04 16:31:50|3257.45|3249.45|3256.02|3248.02|3257.45|3249.45|3254.53|3246.53|39
1620145920000|2021-05-04 16:32:00|3255.65|3247.65|3253.55|3245.55|3259|3251|3253.55|3245.55|39
1620145930000|2021-05-04 16:32:10|3253.1|3245.1|3250.52|3242.52|3253.1|3245.1|3249.84|3241.84|37
1620145940000|2021-05-04 16:32:20|3250.97|3242.97|3254.64|3246.64|3256.22|3248.22|3250.97|3242.97|40
1620145950000|2021-05-04 16:32:30|3254.57|3246.57|3250.6|3242.6|3254.57|3246.57|3250.46|3242.46|40
1620145960000|2021-05-04 16:32:40|3250.56|3242.56|3249.68|3241.68|3250.63|3242.63|3249.68|3241.68|35
1620145970000|2021-05-04 16:32:50|3249.56|3241.56|3249.54|3241.54|3250.39|3242.39|3249.26|3241.26|39
1620145980000|2021-05-04 16:33:00|3249.56|3241.56|3249.67|3241.67|3252.32|3244.32|3249.4|3241.4|39
1620145990000|2021-05-04 16:33:10|3249.66|3241.66|3247.87|3239.87|3250.8|3242.8|3247.87|3239.87|39
1620146000000|2021-05-04 16:33:20|3248.68|3240.68|3248.98|3240.98|3250.07|3242.07|3248.49|3240.49|37
1620146010000|2021-05-04 16:33:30|3248.95|3240.95|3247.3|3239.3|3249.44|3241.44|3247.29|3239.29|38
1620146020000|2021-05-04 16:33:40|3247.59|3239.59|3249.82|3241.82|3250.22|3242.22|3247.57|3239.57|38
1620146030000|2021-05-04 16:33:50|3249.94|3241.94|3247.4|3239.4|3250.46|3242.46|3246.99|3238.99|39
1620146040000|2021-05-04 16:34:00|3247.24|3239.24|3252.97|3244.97|3252.97|3244.97|3247.23|3239.23|37
1620146050000|2021-05-04 16:34:10|3253.34|3245.34|3257.39|3249.39|3257.92|3249.92|3252.19|3244.19|36
1620146060000|2021-05-04 16:34:20|3257.47|3249.47|3259.11|3251.11|3261.93|3253.93|3257.27|3249.27|37
1620146070000|2021-05-04 16:34:30|3258.97|3250.97|3258.84|3250.84|3259.03|3251.03|3256.75|3248.75|38
1620146080000|2021-05-04 16:34:40|3258.83|3250.83|3256.86|3248.86|3259.55|3251.55|3256.86|3248.86|39
1620146090000|2021-05-04 16:34:50|3256.85|3248.85|3254.08|3246.08|3256.85|3248.85|3253.42|3245.42|36
1620146100000|2021-05-04 16:35:00|3253.9|3245.9|3254.72|3246.72|3255.78|3247.78|3252.69|3244.69|40
1620146110000|2021-05-04 16:35:10|3254.53|3246.53|3254.97|3246.97|3256.16|3248.16|3254.42|3246.42|39
1620146120000|2021-05-04 16:35:20|3254.9|3246.9|3256.63|3248.63|3256.7|3248.7|3254.9|3246.9|39
1620146130000|2021-05-04 16:35:30|3256.42|3248.42|3257.03|3249.03|3257.73|3249.73|3256|3248|37
1620146140000|2021-05-04 16:35:40|3257.36|3249.36|3262.7|3254.7|3263.76|3255.76|3257.36|3249.36|38
1620146150000|2021-05-04 16:35:50|3262.73|3254.73|3271.55|3263.55|3271.55|3263.55|3262.25|3254.25|37
1620146160000|2021-05-04 16:36:00|3271.47|3263.47|3264.42|3256.42|3271.74|3263.74|3262.76|3254.76|39
1620146170000|2021-05-04 16:36:10|3263.93|3255.93|3267.26|3259.26|3267.26|3259.26|3262.71|3254.71|36
1620146180000|2021-05-04 16:36:20|3267.29|3259.29|3268.55|3260.55|3269.42|3261.42|3266.93|3258.93|38
1620146190000|2021-05-04 16:36:30|3268.79|3260.79|3264.9|3256.9|3269.86|3261.86|3264.9|3256.9|35
1620146200000|2021-05-04 16:36:40|3264.72|3256.72|3263.95|3255.95|3265.36|3257.36|3263.5|3255.5|35
1620146210000|2021-05-04 16:36:50|3263.51|3255.51|3264.11|3256.11|3264.11|3256.11|3262.3|3254.3|38
1620146220000|2021-05-04 16:37:00|3264.43|3256.43|3266.22|3258.22|3268.82|3260.82|3264.37|3256.37|40
1620146230000|2021-05-04 16:37:10|3266.21|3258.21|3260.78|3252.78|3266.55|3258.55|3260.78|3252.78|40
1620146240000|2021-05-04 16:37:20|3260.71|3252.71|3258.24|3250.24|3262.53|3254.53|3258.09|3250.09|38
1620146250000|2021-05-04 16:37:30|3258.11|3250.11|3256.03|3248.03|3259.21|3251.21|3255.75|3247.75|36
1620146260000|2021-05-04 16:37:40|3256.14|3248.14|3254.47|3246.47|3259.04|3251.04|3254.47|3246.47|39
1620146270000|2021-05-04 16:37:50|3254.22|3246.22|3259.47|3251.47|3262.48|3254.48|3253.7|3245.7|39
1620146280000|2021-05-04 16:38:00|3259.99|3251.99|3265.4|3257.4|3265.67|3257.67|3258.09|3250.09|40
1620146290000|2021-05-04 16:38:10|3264.93|3256.93|3257.77|3249.77|3264.93|3256.93|3257.77|3249.77|38
1620146300000|2021-05-04 16:38:20|3257.82|3249.82|3258.33|3250.33|3259.65|3251.65|3256.46|3248.46|40
1620146310000|2021-05-04 16:38:30|3258.47|3250.47|3255.66|3247.66|3258.89|3250.89|3254.36|3246.36|40
1620146320000|2021-05-04 16:38:40|3255.53|3247.53|3251.81|3243.81|3255.67|3247.67|3250.87|3242.87|38
1620146330000|2021-05-04 16:38:50|3251.89|3243.89|3251.13|3243.13|3252.38|3244.38|3250.25|3242.25|38
1620146340000|2021-05-04 16:39:00|3251.58|3243.58|3254.73|3246.73|3258.8|3250.8|3251.58|3243.58|40
1620146350000|2021-05-04 16:39:10|3254.27|3246.27|3252.96|3244.96|3254.27|3246.27|3252.57|3244.57|39
1620146360000|2021-05-04 16:39:20|3253.11|3245.11|3255.15|3247.15|3256.36|3248.36|3251.39|3243.39|39
1620146370000|2021-05-04 16:39:30|3255.43|3247.43|3252.46|3244.46|3256.35|3248.35|3252.46|3244.46|38
1620146380000|2021-05-04 16:39:40|3252.7|3244.7|3252.79|3244.79|3254.7|3246.7|3252.47|3244.47|36
1620146390000|2021-05-04 16:39:50|3252.78|3244.78|3253.31|3245.31|3253.5|3245.5|3252.53|3244.53|32
1620146400000|2021-05-04 16:40:00|3253.42|3245.42|3253.56|3245.56|3253.59|3245.59|3253.12|3245.12|31
1620146410000|2021-05-04 16:40:10|3253.57|3245.57|3257.93|3249.93|3258.34|3250.34|3253.57|3245.57|38
1620146420000|2021-05-04 16:40:20|3257.92|3249.92|3259.41|3251.41|3259.41|3251.41|3257.4|3249.4|39
1620146430000|2021-05-04 16:40:30|3259.42|3251.42|3256.55|3248.55|3259.48|3251.48|3256.55|3248.55|38
1620146440000|2021-05-04 16:40:40|3256.58|3248.58|3254.26|3246.26|3257.28|3249.28|3253.31|3245.31|38
1620146450000|2021-05-04 16:40:50|3253.94|3245.94|3255.92|3247.92|3256.69|3248.69|3253.78|3245.78|39
1620146460000|2021-05-04 16:41:00|3255.84|3247.84|3250.53|3242.53|3255.84|3247.84|3250.5|3242.5|37
1620146470000|2021-05-04 16:41:10|3250.3|3242.3|3251.28|3243.28|3251.64|3243.64|3250.08|3242.08|35
1620146480000|2021-05-04 16:41:20|3251.25|3243.25|3248.96|3240.96|3251.26|3243.26|3248.69|3240.69|33
1620146490000|2021-05-04 16:41:30|3249.17|3241.17|3250.55|3242.55|3251.17|3243.17|3249.17|3241.17|40
1620146500000|2021-05-04 16:41:40|3250.92|3242.92|3252.1|3244.1|3254.54|3246.54|3250.92|3242.92|39
1620146510000|2021-05-04 16:41:50|3252.26|3244.26|3250.27|3242.27|3254.22|3246.22|3250.12|3242.12|38
1620146520000|2021-05-04 16:42:00|3250.48|3242.48|3251.64|3243.64|3252.39|3244.39|3250.29|3242.29|40
1620146530000|2021-05-04 16:42:10|3251.67|3243.67|3252.6|3244.6|3253.61|3245.61|3248.97|3240.97|40
1620146540000|2021-05-04 16:42:20|3252.5|3244.5|3247.87|3239.87|3252.5|3244.5|3246.42|3238.42|40
1620146550000|2021-05-04 16:42:30|3248.11|3240.11|3248.04|3240.04|3248.78|3240.78|3246.23|3238.23|40
1620146560000|2021-05-04 16:42:40|3248.11|3240.11|3247.18|3239.18|3248.57|3240.57|3246.04|3238.04|37
1620146570000|2021-05-04 16:42:50|3247.17|3239.17|3246.54|3238.54|3248.39|3240.39|3246.49|3238.49|37
1620146580000|2021-05-04 16:43:00|3246.53|3238.53|3247.14|3239.14|3248.95|3240.95|3246.53|3238.53|38
1620146590000|2021-05-04 16:43:10|3247.15|3239.15|3246.54|3238.54|3248.09|3240.09|3246.53|3238.53|37
1620146600000|2021-05-04 16:43:20|3246.63|3238.63|3246.12|3238.12|3247.47|3239.47|3245.69|3237.69|33
1620146610000|2021-05-04 16:43:30|3246.13|3238.13|3245.67|3237.67|3246.67|3238.67|3245.67|3237.67|27
1620146620000|2021-05-04 16:43:40|3245.69|3237.69|3244.43|3236.43|3245.85|3237.85|3244.36|3236.36|39
1620146630000|2021-05-04 16:43:50|3244.24|3236.24|3237.19|3229.19|3244.47|3236.47|3236.68|3228.68|38
1620146640000|2021-05-04 16:44:00|3236.91|3228.91|3230.42|3222.42|3237.1|3229.1|3227.55|3219.55|38
1620146650000|2021-05-04 16:44:10|3230.51|3222.51|3233.11|3225.11|3233.11|3225.11|3226.36|3218.36|40
1620146660000|2021-05-04 16:44:20|3233.01|3225.01|3233.65|3225.65|3239.72|3231.72|3232.95|3224.95|39
1620146670000|2021-05-04 16:44:30|3234.95|3226.95|3229.37|3221.37|3235.47|3227.47|3229.07|3221.07|40
1620146680000|2021-05-04 16:44:40|3229.28|3221.28|3226.35|3218.35|3229.87|3221.87|3225.85|3217.85|40
1620146690000|2021-05-04 16:44:50|3226.36|3218.36|3223.95|3215.95|3226.68|3218.68|3223.13|3215.13|37
1620146700000|2021-05-04 16:45:00|3223.85|3215.85|3229.39|3221.39|3229.47|3221.47|3223.05|3215.05|38
1620146710000|2021-05-04 16:45:10|3229.81|3221.81|3236.58|3228.58|3236.95|3228.95|3229.81|3221.81|40
1620146720000|2021-05-04 16:45:20|3237.49|3229.49|3235.53|3227.53|3242.18|3234.18|3235.53|3227.53|38
1620146730000|2021-05-04 16:45:30|3235.38|3227.38|3239.99|3231.99|3241.6|3233.6|3234.94|3226.94|39
1620146740000|2021-05-04 16:45:40|3240.11|3232.11|3240.52|3232.52|3241.75|3233.75|3238.71|3230.71|40
1620146750000|2021-05-04 16:45:50|3240.28|3232.28|3241.06|3233.06|3241.28|3233.28|3237.93|3229.93|35
1620146760000|2021-05-04 16:46:00|3241.08|3233.08|3246.53|3238.53|3246.66|3238.66|3240.57|3232.57|38
1620146770000|2021-05-04 16:46:10|3246.43|3238.43|3252.47|3244.47|3252.91|3244.91|3246.17|3238.17|38
1620146780000|2021-05-04 16:46:20|3251.85|3243.85|3253.17|3245.17|3253.22|3245.22|3250.69|3242.69|38
1620146790000|2021-05-04 16:46:30|3253.22|3245.22|3249.27|3241.27|3253.58|3245.58|3249.12|3241.12|40
1620146800000|2021-05-04 16:46:40|3249.38|3241.38|3247.77|3239.77|3251|3243|3247.71|3239.71|35
1620146810000|2021-05-04 16:46:50|3247.6|3239.6|3247.6|3239.6|3248.45|3240.45|3247.5|3239.5|35
1620146820000|2021-05-04 16:47:00|3247.72|3239.72|3246.8|3238.8|3248.01|3240.01|3246.8|3238.8|35
1620146830000|2021-05-04 16:47:10|3246.71|3238.71|3243.08|3235.08|3246.88|3238.88|3241.2|3233.2|39
1620146840000|2021-05-04 16:47:20|3243.11|3235.11|3245.1|3237.1|3245.89|3237.89|3240.4|3232.4|39
1620146850000|2021-05-04 16:47:30|3241.53|3233.53|3229.97|3221.97|3243.59|3235.59|3226.43|3218.43|40
1620146860000|2021-05-04 16:47:40|3230.9|3222.9|3231.49|3223.49|3232.82|3224.82|3230.43|3222.43|39
1620146870000|2021-05-04 16:47:50|3231.58|3223.58|3233.09|3225.09|3234.38|3226.38|3231.09|3223.09|39
1620146880000|2021-05-04 16:48:00|3233.14|3225.14|3228.64|3220.64|3233.3|3225.3|3225.85|3217.85|40
1620146890000|2021-05-04 16:48:10|3228.65|3220.65|3228.17|3220.17|3230.04|3222.04|3227.24|3219.24|40
1620146900000|2021-05-04 16:48:20|3228.41|3220.41|3224.06|3216.06|3228.41|3220.41|3223.71|3215.71|37
1620146910000|2021-05-04 16:48:30|3224.07|3216.07|3214.4|3206.4|3224.07|3216.07|3214.4|3206.4|39
1620146920000|2021-05-04 16:48:40|3214.39|3206.39|3213.85|3205.85|3214.42|3206.42|3210.2|3202.2|40
1620146930000|2021-05-04 16:48:50|3214.61|3206.61|3210.04|3202.04|3218.39|3210.39|3209.82|3201.82|39
1620146940000|2021-05-04 16:49:00|3209.9|3201.9|3215.23|3207.23|3215.23|3207.23|3208.21|3200.21|40
1620146950000|2021-05-04 16:49:10|3215.2|3207.2|3214.27|3206.27|3221.31|3213.31|3214.27|3206.27|38
1620146960000|2021-05-04 16:49:20|3214.21|3206.21|3212.38|3204.38|3214.37|3206.37|3210.69|3202.69|38
1620146970000|2021-05-04 16:49:30|3212.48|3204.48|3213.71|3205.71|3218.54|3210.54|3212.48|3204.48|38
1620146980000|2021-05-04 16:49:40|3213.6|3205.6|3214.6|3206.6|3215.08|3207.08|3212.74|3204.74|38
1620146990000|2021-05-04 16:49:50|3215.11|3207.11|3216.93|3208.93|3216.93|3208.93|3214.73|3206.73|40
1620147000000|2021-05-04 16:50:00|3217.37|3209.37|3212.67|3204.67|3218.01|3210.01|3210.52|3202.52|40
1620147010000|2021-05-04 16:50:10|3212.99|3204.99|3210.75|3202.75|3214.9|3206.9|3210.63|3202.63|40
1620147020000|2021-05-04 16:50:20|3210.86|3202.86|3214.88|3206.88|3214.88|3206.88|3210.59|3202.59|40
1620147030000|2021-05-04 16:50:30|3214.89|3206.89|3213.07|3205.07|3215.24|3207.24|3212.81|3204.81|38
1620147040000|2021-05-04 16:50:40|3213.16|3205.16|3217.99|3209.99|3217.99|3209.99|3212.89|3204.89|39
1620147050000|2021-05-04 16:50:50|3218.44|3210.44|3226.05|3218.05|3226.09|3218.09|3217.17|3209.17|40
1620147060000|2021-05-04 16:51:00|3226.06|3218.06|3221.62|3213.62|3226.82|3218.82|3220.02|3212.02|39
1620147070000|2021-05-04 16:51:10|3221.84|3213.84|3222.25|3214.25|3222.86|3214.86|3221.73|3213.73|32
1620147080000|2021-05-04 16:51:20|3221.54|3213.54|3219.93|3211.93|3221.54|3213.54|3219.55|3211.55|39
1620147090000|2021-05-04 16:51:30|3219.44|3211.44|3220.02|3212.02|3221.27|3213.27|3218.87|3210.87|32
1620147100000|2021-05-04 16:51:40|3219.66|3211.66|3218.08|3210.08|3220.6|3212.6|3216.69|3208.69|36
1620147110000|2021-05-04 16:51:50|3219.16|3211.16|3217.65|3209.65|3219.89|3211.89|3216.97|3208.97|36
1620147120000|2021-05-04 16:52:00|3217.62|3209.62|3213.15|3205.15|3217.62|3209.62|3210.97|3202.97|39
1620147130000|2021-05-04 16:52:10|3213.58|3205.58|3214.34|3206.34|3214.79|3206.79|3212.76|3204.76|34
1620147140000|2021-05-04 16:52:20|3214.42|3206.42|3212.95|3204.95|3215.26|3207.26|3211.81|3203.81|39
1620147150000|2021-05-04 16:52:30|3212.93|3204.93|3214.45|3206.45|3214.76|3206.76|3211.9|3203.9|36
1620147160000|2021-05-04 16:52:40|3214.77|3206.77|3213.82|3205.82|3214.77|3206.77|3212.04|3204.04|40
1620147170000|2021-05-04 16:52:50|3213.9|3205.9|3214.8|3206.8|3214.8|3206.8|3211.34|3203.34|36
1620147180000|2021-05-04 16:53:00|3214.07|3206.07|3214.3|3206.3|3215.21|3207.21|3212.29|3204.29|35
1620147190000|2021-05-04 16:53:10|3215.14|3207.14|3222.18|3214.18|3222.18|3214.18|3215.14|3207.14|36
1620147200000|2021-05-04 16:53:20|3221.95|3213.95|3219.93|3211.93|3224.06|3216.06|3219.93|3211.93|40
1620147210000|2021-05-04 16:53:30|3219.72|3211.72|3224.36|3216.36|3226.09|3218.09|3218.4|3210.4|39
1620147220000|2021-05-04 16:53:40|3224.52|3216.52|3228.28|3220.28|3228.28|3220.28|3224.08|3216.08|38
1620147230000|2021-05-04 16:53:50|3228.64|3220.64|3235.16|3227.16|3236.38|3228.38|3227.19|3219.19|40
1620147240000|2021-05-04 16:54:00|3236.23|3228.23|3244.52|3236.52|3244.92|3236.92|3235.18|3227.18|40
1620147250000|2021-05-04 16:54:10|3244.15|3236.15|3240.54|3232.54|3246.7|3238.7|3240.54|3232.54|39
1620147260000|2021-05-04 16:54:20|3240.71|3232.71|3245.71|3237.71|3245.71|3237.71|3240.42|3232.42|39
1620147270000|2021-05-04 16:54:30|3245.87|3237.87|3245.16|3237.16|3246.02|3238.02|3242.61|3234.61|34
1620147280000|2021-05-04 16:54:40|3245.07|3237.07|3242.02|3234.02|3246.32|3238.32|3242.02|3234.02|39
1620147290000|2021-05-04 16:54:50|3242.37|3234.37|3247.78|3239.78|3248.27|3240.27|3242.03|3234.03|38
1620147300000|2021-05-04 16:55:00|3247.91|3239.91|3246.49|3238.49|3248.25|3240.25|3245.32|3237.32|35
1620147310000|2021-05-04 16:55:10|3246.5|3238.5|3248.52|3240.52|3249.05|3241.05|3246.5|3238.5|32
1620147320000|2021-05-04 16:55:20|3248.69|3240.69|3249.89|3241.89|3250.3|3242.3|3248.69|3240.69|35
1620147330000|2021-05-04 16:55:30|3249.9|3241.9|3252.66|3244.66|3252.66|3244.66|3249.9|3241.9|38
1620147340000|2021-05-04 16:55:40|3252.65|3244.65|3253.01|3245.01|3253.73|3245.73|3251.27|3243.27|38
1620147350000|2021-05-04 16:55:50|3253.03|3245.03|3256.72|3248.72|3256.72|3248.72|3252.87|3244.87|39
1620147360000|2021-05-04 16:56:00|3256.7|3248.7|3258.9|3250.9|3259.09|3251.09|3256.63|3248.63|33
1620147370000|2021-05-04 16:56:10|3258.94|3250.94|3259.91|3251.91|3260.06|3252.06|3258.73|3250.73|31
1620147380000|2021-05-04 16:56:20|3259.67|3251.67|3260.17|3252.17|3260.7|3252.7|3259.46|3251.46|37
1620147390000|2021-05-04 16:56:30|3260.08|3252.08|3260.99|3252.99|3261.28|3253.28|3258.38|3250.38|38
1620147400000|2021-05-04 16:56:40|3260.8|3252.8|3260.54|3252.54|3261.08|3253.08|3259.88|3251.88|37
1620147410000|2021-05-04 16:56:50|3260.5|3252.5|3261.2|3253.2|3261.84|3253.84|3260.4|3252.4|39
1620147420000|2021-05-04 16:57:00|3261.07|3253.07|3262.15|3254.15|3263.21|3255.21|3260.15|3252.15|37
1620147430000|2021-05-04 16:57:10|3261.21|3253.21|3261.64|3253.64|3261.71|3253.71|3260.3|3252.3|38
1620147440000|2021-05-04 16:57:20|3261.68|3253.68|3258.15|3250.15|3262.02|3254.02|3258.11|3250.11|38
1620147450000|2021-05-04 16:57:30|3258.24|3250.24|3257.88|3249.88|3259.81|3251.81|3257.75|3249.75|39
1620147460000|2021-05-04 16:57:40|3257.92|3249.92|3257.03|3249.03|3260.33|3252.33|3256.86|3248.86|39
1620147470000|2021-05-04 16:57:50|3257|3249|3257.02|3249.02|3258.6|3250.6|3256.6|3248.6|37
1620147480000|2021-05-04 16:58:00|3256.63|3248.63|3256.9|3248.9|3257.11|3249.11|3256.25|3248.25|36
1620147490000|2021-05-04 16:58:10|3256.91|3248.91|3260.04|3252.04|3260.04|3252.04|3256.78|3248.78|33
1620147500000|2021-05-04 16:58:20|3260.24|3252.24|3260.33|3252.33|3260.83|3252.83|3257.64|3249.64|33
1620147510000|2021-05-04 16:58:30|3260.34|3252.34|3262.36|3254.36|3263.27|3255.27|3260.32|3252.32|35
1620147520000|2021-05-04 16:58:40|3262.57|3254.57|3261.59|3253.59|3262.93|3254.93|3261.59|3253.59|33
1620147530000|2021-05-04 16:58:50|3261.54|3253.54|3262.68|3254.68|3262.68|3254.68|3261.48|3253.48|34
1620147540000|2021-05-04 16:59:00|3262.71|3254.71|3261.34|3253.34|3262.76|3254.76|3260.26|3252.26|30
1620147550000|2021-05-04 16:59:10|3261.35|3253.35|3265.28|3257.28|3265.3|3257.3|3261.35|3253.35|37
1620147560000|2021-05-04 16:59:20|3265.19|3257.19|3264.92|3256.92|3265.48|3257.48|3263.3|3255.3|38
1620147570000|2021-05-04 16:59:30|3265.1|3257.1|3269.12|3261.12|3269.3|3261.3|3264.83|3256.83|39
1620147580000|2021-05-04 16:59:40|3269.22|3261.22|3273.62|3265.62|3273.62|3265.62|3268.25|3260.25|39
1620147590000|2021-05-04 16:59:50|3273.49|3265.49|3271.97|3263.97|3273.49|3265.49|3271.62|3263.62|37
1620147600000|2021-05-04 17:00:00|3272.1|3264.1|3269.33|3261.33|3272.1|3264.1|3269.22|3261.22|35
1620147610000|2021-05-04 17:00:10|3269.55|3261.55|3268.35|3260.35|3269.69|3261.69|3268.11|3260.11|35
1620147620000|2021-05-04 17:00:20|3268.63|3260.63|3266.97|3258.97|3268.68|3260.68|3266.51|3258.51|32
1620147630000|2021-05-04 17:00:30|3267.12|3259.12|3267.99|3259.99|3268.28|3260.28|3266.07|3258.07|35
1620147640000|2021-05-04 17:00:40|3268.11|3260.11|3269.05|3261.05|3269.97|3261.97|3267.14|3259.14|33
1620147650000|2021-05-04 17:00:50|3269|3261|3270.81|3262.81|3270.81|3262.81|3269|3261|35
1620147660000|2021-05-04 17:01:00|3271.49|3263.49|3278.39|3270.39|3278.39|3270.39|3271.49|3263.49|37
1620147670000|2021-05-04 17:01:10|3277.79|3269.79|3283.39|3275.39|3284.79|3276.79|3277.79|3269.79|38
1620147680000|2021-05-04 17:01:20|3283.05|3275.05|3287.69|3279.69|3287.94|3279.94|3279.57|3271.57|36
1620147690000|2021-05-04 17:01:30|3287.86|3279.86|3291.8|3283.8|3291.8|3283.8|3287.49|3279.49|38
1620147700000|2021-05-04 17:01:40|3291.92|3283.92|3291.86|3283.86|3295.22|3287.22|3291.56|3283.56|40
1620147710000|2021-05-04 17:01:50|3291.9|3283.9|3295.46|3287.46|3295.46|3287.46|3291.04|3283.04|38
1620147720000|2021-05-04 17:02:00|3295.37|3287.37|3298.41|3290.41|3302.43|3294.43|3295.3|3287.3|39
1620147730000|2021-05-04 17:02:10|3298.6|3290.6|3297.02|3289.02|3298.83|3290.83|3296.6|3288.6|40
1620147740000|2021-05-04 17:02:20|3297.37|3289.37|3303.99|3295.99|3303.99|3295.99|3297.3|3289.3|40
1620147750000|2021-05-04 17:02:30|3304.13|3296.13|3308.4|3300.4|3311.03|3303.03|3303.89|3295.89|40
1620147760000|2021-05-04 17:02:40|3308.24|3300.24|3306.94|3298.94|3311.84|3303.84|3305.9|3297.9|40
1620147770000|2021-05-04 17:02:50|3307.02|3299.02|3311.76|3303.76|3313.69|3305.69|3306.18|3298.18|40
1620147780000|2021-05-04 17:03:00|3311.5|3303.5|3313.96|3305.96|3314.2|3306.2|3311.43|3303.43|38
1620147790000|2021-05-04 17:03:10|3314.02|3306.02|3310.05|3302.05|3314.04|3306.04|3307.91|3299.91|39
1620147800000|2021-05-04 17:03:20|3310.27|3302.27|3309.93|3301.93|3310.84|3302.84|3309.74|3301.74|40
1620147810000|2021-05-04 17:03:30|3309.96|3301.96|3310.83|3302.83|3311.43|3303.43|3309.75|3301.75|38
1620147820000|2021-05-04 17:03:40|3310.69|3302.69|3315.36|3307.36|3315.74|3307.74|3310.53|3302.53|39
1620147830000|2021-05-04 17:03:50|3314.78|3306.78|3318.29|3310.29|3318.71|3310.71|3314.54|3306.54|40
1620147840000|2021-05-04 17:04:00|3318.44|3310.44|3313.2|3305.2|3318.82|3310.82|3313.2|3305.2|39
1620147850000|2021-05-04 17:04:10|3311.86|3303.86|3312.77|3304.77|3312.77|3304.77|3304.82|3296.82|39
1620147860000|2021-05-04 17:04:20|3313.13|3305.13|3315.15|3307.15|3315.68|3307.68|3312.95|3304.95|39
1620147870000|2021-05-04 17:04:30|3315|3307|3315.3|3307.3|3315.52|3307.52|3314.27|3306.27|35
1620147880000|2021-05-04 17:04:40|3315.18|3307.18|3313.64|3305.64|3315.19|3307.19|3313.05|3305.05|40
1620147890000|2021-05-04 17:04:50|3313.73|3305.73|3313.24|3305.24|3314.94|3306.94|3313.2|3305.2|36
1620147900000|2021-05-04 17:05:00|3313.28|3305.28|3308.8|3300.8|3313.8|3305.8|3308.8|3300.8|39
1620147910000|2021-05-04 17:05:10|3308.94|3300.94|3307.38|3299.38|3308.94|3300.94|3305.39|3297.39|39
1620147920000|2021-05-04 17:05:20|3307.43|3299.43|3303.62|3295.62|3307.43|3299.43|3301.08|3293.08|38
1620147930000|2021-05-04 17:05:30|3303.78|3295.78|3301.9|3293.9|3303.92|3295.92|3301.42|3293.42|39
1620147940000|2021-05-04 17:05:40|3301.99|3293.99|3301.69|3293.69|3303.53|3295.53|3301.68|3293.68|36
1620147950000|2021-05-04 17:05:50|3301.8|3293.8|3301.94|3293.94|3303.37|3295.37|3301.57|3293.57|34
1620147960000|2021-05-04 17:06:00|3301.96|3293.96|3308|3300|3308.72|3300.72|3301.96|3293.96|37
1620147970000|2021-05-04 17:06:10|3307.75|3299.75|3311.65|3303.65|3311.72|3303.72|3307.75|3299.75|38
1620147980000|2021-05-04 17:06:20|3311.83|3303.83|3310.94|3302.94|3314.46|3306.46|3310.29|3302.29|39
1620147990000|2021-05-04 17:06:30|3310.97|3302.97|3309.61|3301.61|3311.76|3303.76|3308.97|3300.97|40
1620148000000|2021-05-04 17:06:40|3309.58|3301.58|3310.89|3302.89|3312.07|3304.07|3309.35|3301.35|36
1620148010000|2021-05-04 17:06:50|3310.84|3302.84|3311.9|3303.9|3311.9|3303.9|3307.67|3299.67|39
1620148020000|2021-05-04 17:07:00|3312.77|3304.77|3313.84|3305.84|3314.23|3306.23|3312.55|3304.55|37
1620148030000|2021-05-04 17:07:10|3313.92|3305.92|3312.1|3304.1|3314|3306|3311.5|3303.5|37
1620148040000|2021-05-04 17:07:20|3312.33|3304.33|3309.32|3301.32|3312.58|3304.58|3309.32|3301.32|36
1620148050000|2021-05-04 17:07:30|3309.37|3301.37|3307.7|3299.7|3309.73|3301.73|3307.7|3299.7|36
1620148060000|2021-05-04 17:07:40|3307.69|3299.69|3308.34|3300.34|3308.98|3300.98|3307.48|3299.48|37
1620148070000|2021-05-04 17:07:50|3308.33|3300.33|3307.63|3299.63|3308.58|3300.58|3307.22|3299.22|32
1620148080000|2021-05-04 17:08:00|3307.64|3299.64|3303.33|3295.33|3309.03|3301.03|3303.33|3295.33|37
1620148090000|2021-05-04 17:08:10|3303.23|3295.23|3305.43|3297.43|3306.63|3298.63|3303.23|3295.23|39
1620148100000|2021-05-04 17:08:20|3305.13|3297.13|3308.78|3300.78|3309.68|3301.68|3305.07|3297.07|40
1620148110000|2021-05-04 17:08:30|3309.25|3301.25|3310.4|3302.4|3310.46|3302.46|3309.16|3301.16|38
1620148120000|2021-05-04 17:08:40|3310.49|3302.49|3311.89|3303.89|3311.89|3303.89|3310.47|3302.47|38
1620148130000|2021-05-04 17:08:50|3311.38|3303.38|3313.41|3305.41|3313.5|3305.5|3311.23|3303.23|38
1620148140000|2021-05-04 17:09:00|3313.58|3305.58|3310.74|3302.74|3313.61|3305.61|3310.74|3302.74|37
1620148150000|2021-05-04 17:09:10|3310.7|3302.7|3312.37|3304.37|3314.27|3306.27|3310.64|3302.64|40
1620148160000|2021-05-04 17:09:20|3312.33|3304.33|3312.11|3304.11|3313.6|3305.6|3312.11|3304.11|36
1620148170000|2021-05-04 17:09:30|3312.02|3304.02|3312.96|3304.96|3313.41|3305.41|3311.21|3303.21|38
1620148180000|2021-05-04 17:09:40|3313.08|3305.08|3308.63|3300.63|3313.16|3305.16|3308.63|3300.63|38
1620148190000|2021-05-04 17:09:50|3308.59|3300.59|3305.84|3297.84|3308.59|3300.59|3305.8|3297.8|36
1620148200000|2021-05-04 17:10:00|3305.87|3297.87|3308.26|3300.26|3309.31|3301.31|3305.87|3297.87|40
1620148210000|2021-05-04 17:10:10|3308.18|3300.18|3306.3|3298.3|3308.18|3300.18|3305.94|3297.94|36
1620148220000|2021-05-04 17:10:20|3306.37|3298.37|3305.44|3297.44|3306.95|3298.95|3304.4|3296.4|35
1620148230000|2021-05-04 17:10:30|3305.61|3297.61|3304.96|3296.96|3305.67|3297.67|3304.33|3296.33|40
1620148240000|2021-05-04 17:10:40|3305.15|3297.15|3305.9|3297.9|3307.32|3299.32|3305.06|3297.06|37
1620148250000|2021-05-04 17:10:50|3305.93|3297.93|3304.41|3296.41|3306.18|3298.18|3304.41|3296.41|39
1620148260000|2021-05-04 17:11:00|3304.37|3296.37|3304.45|3296.45|3305.4|3297.4|3304.35|3296.35|38
1620148270000|2021-05-04 17:11:10|3304.33|3296.33|3304.32|3296.32|3304.82|3296.82|3304.18|3296.18|31
1620148280000|2021-05-04 17:11:20|3304.18|3296.18|3300.08|3292.08|3304.28|3296.28|3299.23|3291.23|35
1620148290000|2021-05-04 17:11:30|3300.1|3292.1|3295.61|3287.61|3300.1|3292.1|3294.99|3286.99|37
1620148300000|2021-05-04 17:11:40|3295.63|3287.63|3295.95|3287.95|3297.65|3289.65|3294.97|3286.97|38
1620148310000|2021-05-04 17:11:50|3295.86|3287.86|3297.35|3289.35|3301.53|3293.53|3295.27|3287.27|40
1620148320000|2021-05-04 17:12:00|3297.34|3289.34|3295.73|3287.73|3297.34|3289.34|3294.75|3286.75|40
1620148330000|2021-05-04 17:12:10|3295.64|3287.64|3297.39|3289.39|3298.81|3290.81|3294.48|3286.48|39
1620148340000|2021-05-04 17:12:20|3297.44|3289.44|3296.21|3288.21|3298.22|3290.22|3296.18|3288.18|38
1620148350000|2021-05-04 17:12:30|3296.22|3288.22|3296.85|3288.85|3296.87|3288.87|3296.22|3288.22|33
1620148360000|2021-05-04 17:12:40|3296.96|3288.96|3300.96|3292.96|3301.55|3293.55|3296.96|3288.96|38
1620148370000|2021-05-04 17:12:50|3300.79|3292.79|3297.39|3289.39|3300.79|3292.79|3296.36|3288.36|40
1620148380000|2021-05-04 17:13:00|3297.4|3289.4|3300.12|3292.12|3300.3|3292.3|3297.4|3289.4|34
1620148390000|2021-05-04 17:13:10|3299.96|3291.96|3303.48|3295.48|3303.48|3295.48|3298.76|3290.76|37
1620148400000|2021-05-04 17:13:20|3303.55|3295.55|3302.65|3294.65|3303.95|3295.95|3301.54|3293.54|38
1620148410000|2021-05-04 17:13:30|3302.73|3294.73|3304.54|3296.54|3304.54|3296.54|3302.39|3294.39|33
1620148420000|2021-05-04 17:13:40|3304.56|3296.56|3305.46|3297.46|3306.49|3298.49|3304.56|3296.56|37
1620148430000|2021-05-04 17:13:50|3305.4|3297.4|3303.95|3295.95|3306.05|3298.05|3303.84|3295.84|37
1620148440000|2021-05-04 17:14:00|3303.83|3295.83|3304.34|3296.34|3305.99|3297.99|3303.16|3295.16|37
1620148450000|2021-05-04 17:14:10|3303.97|3295.97|3304.09|3296.09|3304.59|3296.59|3303.85|3295.85|34
1620148460000|2021-05-04 17:14:20|3304.14|3296.14|3302.09|3294.09|3304.36|3296.36|3302.04|3294.04|32
1620148470000|2021-05-04 17:14:30|3301.99|3293.99|3301.5|3293.5|3303.02|3295.02|3299.98|3291.98|35
1620148480000|2021-05-04 17:14:40|3300.93|3292.93|3300.27|3292.27|3301.01|3293.01|3299.57|3291.57|37
1620148490000|2021-05-04 17:14:50|3300.22|3292.22|3299.92|3291.92|3300.49|3292.49|3299.32|3291.32|40
1620148500000|2021-05-04 17:15:00|3299.77|3291.77|3300.04|3292.04|3300.12|3292.12|3299.48|3291.48|27
1620148510000|2021-05-04 17:15:10|3300.17|3292.17|3298.58|3290.58|3301.55|3293.55|3298.58|3290.58|37
1620148520000|2021-05-04 17:15:20|3298.56|3290.56|3303.82|3295.82|3303.96|3295.96|3298.55|3290.55|37
1620148530000|2021-05-04 17:15:30|3303.93|3295.93|3304.36|3296.36|3304.73|3296.73|3303.68|3295.68|34
1620148540000|2021-05-04 17:15:40|3304.38|3296.38|3304.9|3296.9|3307.12|3299.12|3304.38|3296.38|38
1620148550000|2021-05-04 17:15:50|3305.26|3297.26|3307.37|3299.37|3308.1|3300.1|3305.26|3297.26|37
1620148560000|2021-05-04 17:16:00|3307.36|3299.36|3306.8|3298.8|3307.36|3299.36|3306.09|3298.09|35
1620148570000|2021-05-04 17:16:10|3306.85|3298.85|3306.38|3298.38|3307.21|3299.21|3306.38|3298.38|33
1620148580000|2021-05-04 17:16:20|3306.29|3298.29|3306.59|3298.59|3307.52|3299.52|3304.98|3296.98|37
1620148590000|2021-05-04 17:16:30|3306.66|3298.66|3306.9|3298.9|3307.05|3299.05|3305.45|3297.45|34
1620148600000|2021-05-04 17:16:40|3306.88|3298.88|3306.86|3298.86|3307.03|3299.03|3303.97|3295.97|35
1620148610000|2021-05-04 17:16:50|3306.88|3298.88|3306.62|3298.62|3307.06|3299.06|3304.93|3296.93|37
1620148620000|2021-05-04 17:17:00|3306.59|3298.59|3300.65|3292.65|3306.64|3298.64|3300|3292|39
1620148630000|2021-05-04 17:17:10|3300.66|3292.66|3300.93|3292.93|3302.67|3294.67|3300.66|3292.66|37
1620148640000|2021-05-04 17:17:20|3300.33|3292.33|3299.71|3291.71|3301.53|3293.53|3299.04|3291.04|39
1620148650000|2021-05-04 17:17:30|3299.88|3291.88|3297.5|3289.5|3301.93|3293.93|3297.5|3289.5|40
1620148660000|2021-05-04 17:17:40|3297.45|3289.45|3299.73|3291.73|3301.08|3293.08|3297.45|3289.45|37
1620148670000|2021-05-04 17:17:50|3299.74|3291.74|3299.15|3291.15|3301.66|3293.66|3298.78|3290.78|39
1620148680000|2021-05-04 17:18:00|3299.16|3291.16|3298.13|3290.13|3299.4|3291.4|3297.65|3289.65|36
1620148690000|2021-05-04 17:18:10|3298.14|3290.14|3298.25|3290.25|3299.03|3291.03|3298.13|3290.13|36
1620148700000|2021-05-04 17:18:20|3298.22|3290.22|3295.7|3287.7|3298.22|3290.22|3292.38|3284.38|39
1620148710000|2021-05-04 17:18:30|3295.56|3287.56|3297.82|3289.82|3298.03|3290.03|3294.16|3286.16|38
1620148720000|2021-05-04 17:18:40|3297.65|3289.65|3295.64|3287.64|3298.31|3290.31|3295.64|3287.64|38
1620148730000|2021-05-04 17:18:50|3295.45|3287.45|3294.25|3286.25|3295.85|3287.85|3292.77|3284.77|37
1620148740000|2021-05-04 17:19:00|3294.27|3286.27|3293.76|3285.76|3294.82|3286.82|3293.44|3285.44|38
1620148750000|2021-05-04 17:19:10|3294|3286|3298.28|3290.28|3298.58|3290.58|3294|3286|39
1620148760000|2021-05-04 17:19:20|3298.48|3290.48|3297.47|3289.47|3298.95|3290.95|3296.25|3288.25|37
1620148770000|2021-05-04 17:19:30|3297.53|3289.53|3298.3|3290.3|3298.75|3290.75|3297.53|3289.53|39
1620148780000|2021-05-04 17:19:40|3298.32|3290.32|3298.32|3290.32|3298.68|3290.68|3297.93|3289.93|31
1620148790000|2021-05-04 17:19:50|3298.38|3290.38|3297.71|3289.71|3299.04|3291.04|3297.71|3289.71|36
1620148800000|2021-05-04 17:20:00|3297.83|3289.83|3297.31|3289.31|3298.32|3290.32|3297.31|3289.31|35
1620148810000|2021-05-04 17:20:10|3297.32|3289.32|3297.71|3289.71|3297.92|3289.92|3295.64|3287.64|34
1620148820000|2021-05-04 17:20:20|3297.72|3289.72|3295.66|3287.66|3298.96|3290.96|3295.66|3287.66|37
1620148830000|2021-05-04 17:20:30|3295.62|3287.62|3294.8|3286.8|3296.92|3288.92|3294.2|3286.2|35
1620148840000|2021-05-04 17:20:40|3294.81|3286.81|3295.32|3287.32|3295.32|3287.32|3294.55|3286.55|31
1620148850000|2021-05-04 17:20:50|3295.47|3287.47|3294.82|3286.82|3295.81|3287.81|3294.82|3286.82|33
1620148860000|2021-05-04 17:21:00|3294.74|3286.74|3295.48|3287.48|3295.52|3287.52|3294.24|3286.24|34
1620148870000|2021-05-04 17:21:10|3295.47|3287.47|3293.44|3285.44|3295.55|3287.55|3293.26|3285.26|31
1620148880000|2021-05-04 17:21:20|3293.35|3285.35|3289.97|3281.97|3293.35|3285.35|3289.97|3281.97|35
1620148890000|2021-05-04 17:21:30|3288.98|3280.98|3286.92|3278.92|3288.98|3280.98|3285.55|3277.55|39
1620148900000|2021-05-04 17:21:40|3287.57|3279.57|3284.14|3276.14|3288.61|3280.61|3284.12|3276.12|40
1620148910000|2021-05-04 17:21:50|3283.68|3275.68|3282.77|3274.77|3285.22|3277.22|3282.77|3274.77|36
1620148920000|2021-05-04 17:22:00|3282.74|3274.74|3284.32|3276.32|3284.44|3276.44|3282.64|3274.64|36
1620148930000|2021-05-04 17:22:10|3284.33|3276.33|3276.8|3268.8|3284.33|3276.33|3276.8|3268.8|38
1620148940000|2021-05-04 17:22:20|3276.79|3268.79|3270.41|3262.41|3276.87|3268.87|3269.36|3261.36|40
1620148950000|2021-05-04 17:22:30|3270.48|3262.48|3272.17|3264.17|3272.88|3264.88|3270.48|3262.48|39
1620148960000|2021-05-04 17:22:40|3272.23|3264.23|3269.2|3261.2|3272.56|3264.56|3267.07|3259.07|39
1620148970000|2021-05-04 17:22:50|3269.54|3261.54|3268.59|3260.59|3270.84|3262.84|3268.01|3260.01|40
1620148980000|2021-05-04 17:23:00|3268.73|3260.73|3271.62|3263.62|3271.62|3263.62|3268.73|3260.73|37
1620148990000|2021-05-04 17:23:10|3271.99|3263.99|3275.84|3267.84|3276.03|3268.03|3271.94|3263.94|37
1620149000000|2021-05-04 17:23:20|3275.73|3267.73|3271.32|3263.32|3275.74|3267.74|3271.23|3263.23|36
1620149010000|2021-05-04 17:23:30|3271.35|3263.35|3270.64|3262.64|3272.09|3264.09|3270.64|3262.64|34
1620149020000|2021-05-04 17:23:40|3270.94|3262.94|3270.27|3262.27|3271.16|3263.16|3270.12|3262.12|37
1620149030000|2021-05-04 17:23:50|3270.31|3262.31|3270.99|3262.99|3271.26|3263.26|3269.61|3261.61|35
1620149040000|2021-05-04 17:24:00|3271.02|3263.02|3271.68|3263.68|3271.68|3263.68|3269.93|3261.93|35
1620149050000|2021-05-04 17:24:10|3271.93|3263.93|3272.42|3264.42|3272.79|3264.79|3271.93|3263.93|36
1620149060000|2021-05-04 17:24:20|3272.33|3264.33|3280.25|3272.25|3281.88|3273.88|3272.33|3264.33|39
1620149070000|2021-05-04 17:24:30|3279.35|3271.35|3283.37|3275.37|3283.37|3275.37|3279.35|3271.35|39
1620149080000|2021-05-04 17:24:40|3283.32|3275.32|3283.23|3275.23|3283.61|3275.61|3282.29|3274.29|33
1620149090000|2021-05-04 17:24:50|3283.26|3275.26|3281.15|3273.15|3283.26|3275.26|3280.14|3272.14|34
1620149100000|2021-05-04 17:25:00|3281.93|3273.93|3284.29|3276.29|3284.29|3276.29|3281.93|3273.93|39
1620149110000|2021-05-04 17:25:10|3284.31|3276.31|3282.8|3274.8|3284.31|3276.31|3282.73|3274.73|32
1620149120000|2021-05-04 17:25:20|3282.63|3274.63|3283.85|3275.85|3284.69|3276.69|3282.41|3274.41|33
1620149130000|2021-05-04 17:25:30|3284.37|3276.37|3280.34|3272.34|3284.53|3276.53|3280.34|3272.34|38
1620149140000|2021-05-04 17:25:40|3280.11|3272.11|3280.33|3272.33|3280.96|3272.96|3278.43|3270.43|40
1620149150000|2021-05-04 17:25:50|3279.78|3271.78|3274.68|3266.68|3279.78|3271.78|3274.68|3266.68|39
1620149160000|2021-05-04 17:26:00|3274.46|3266.46|3269.34|3261.34|3274.46|3266.46|3269.34|3261.34|40
1620149170000|2021-05-04 17:26:10|3269.33|3261.33|3269.83|3261.83|3269.83|3261.83|3268.58|3260.58|36
1620149180000|2021-05-04 17:26:20|3269.92|3261.92|3269.32|3261.32|3272.07|3264.07|3269.32|3261.32|37
1620149190000|2021-05-04 17:26:30|3269.23|3261.23|3272.11|3264.11|3272.28|3264.28|3269.13|3261.13|37
1620149200000|2021-05-04 17:26:40|3272.3|3264.3|3271.61|3263.61|3272.3|3264.3|3271.33|3263.33|36
1620149210000|2021-05-04 17:26:50|3271.59|3263.59|3273.5|3265.5|3273.73|3265.73|3270.88|3262.88|39
1620149220000|2021-05-04 17:27:00|3273.72|3265.72|3280.08|3272.08|3280.08|3272.08|3273.72|3265.72|38
1620149230000|2021-05-04 17:27:10|3280.36|3272.36|3282.48|3274.48|3283.28|3275.28|3280.36|3272.36|38
1620149240000|2021-05-04 17:27:20|3282.39|3274.39|3281.5|3273.5|3282.4|3274.4|3280.39|3272.39|38
1620149250000|2021-05-04 17:27:30|3281.49|3273.49|3283.91|3275.91|3283.91|3275.91|3281|3273|39
1620149260000|2021-05-04 17:27:40|3283.86|3275.86|3288.67|3280.67|3288.81|3280.81|3283.3|3275.3|38
1620149270000|2021-05-04 17:27:50|3288.94|3280.94|3290.41|3282.41|3290.52|3282.52|3288.5|3280.5|36
1620149280000|2021-05-04 17:28:00|3290.47|3282.47|3292.67|3284.67|3292.67|3284.67|3289.62|3281.62|37
1620149290000|2021-05-04 17:28:10|3292.91|3284.91|3298.47|3290.47|3298.47|3290.47|3292.91|3284.91|40
1620149300000|2021-05-04 17:28:20|3298.58|3290.58|3296.62|3288.62|3298.63|3290.63|3295.72|3287.72|39
1620149310000|2021-05-04 17:28:30|3296.55|3288.55|3296.7|3288.7|3297.34|3289.34|3296.35|3288.35|40
1620149320000|2021-05-04 17:28:40|3296.8|3288.8|3295.58|3287.58|3297.26|3289.26|3294.82|3286.82|36
1620149330000|2021-05-04 17:28:50|3295.59|3287.59|3296.11|3288.11|3297.28|3289.28|3295.27|3287.27|34
1620149340000|2021-05-04 17:29:00|3296.16|3288.16|3298.74|3290.74|3299.02|3291.02|3296.16|3288.16|36
1620149350000|2021-05-04 17:29:10|3298.77|3290.77|3299.77|3291.77|3300.6|3292.6|3298.67|3290.67|37
1620149360000|2021-05-04 17:29:20|3299.33|3291.33|3298.28|3290.28|3299.33|3291.33|3298.24|3290.24|31
1620149370000|2021-05-04 17:29:30|3298.3|3290.3|3297.88|3289.88|3299.39|3291.39|3297.88|3289.88|35
1620149380000|2021-05-04 17:29:40|3297.99|3289.99|3297.72|3289.72|3297.99|3289.99|3295.97|3287.97|32
1620149390000|2021-05-04 17:29:50|3297.95|3289.95|3298.02|3290.02|3298.38|3290.38|3297.41|3289.41|37
1620149400000|2021-05-04 17:30:00|3297.96|3289.96|3290.49|3282.49|3297.96|3289.96|3290.49|3282.49|38
1620149410000|2021-05-04 17:30:10|3290.22|3282.22|3287.27|3279.27|3290.22|3282.22|3285.78|3277.78|36
1620149420000|2021-05-04 17:30:20|3287.35|3279.35|3288.93|3280.93|3291.24|3283.24|3287.35|3279.35|39
1620149430000|2021-05-04 17:30:30|3288.85|3280.85|3288.51|3280.51|3288.87|3280.87|3287.38|3279.38|36
1620149440000|2021-05-04 17:30:40|3288.8|3280.8|3293.54|3285.54|3294.47|3286.47|3288.8|3280.8|36
1620149450000|2021-05-04 17:30:50|3293.73|3285.73|3293.41|3285.41|3293.83|3285.83|3292.32|3284.32|35
1620149460000|2021-05-04 17:31:00|3293.45|3285.45|3297.9|3289.9|3298.28|3290.28|3293.26|3285.26|34
1620149470000|2021-05-04 17:31:10|3297.92|3289.92|3299.58|3291.58|3301.23|3293.23|3297.52|3289.52|38
1620149480000|2021-05-04 17:31:20|3299.62|3291.62|3298.89|3290.89|3299.73|3291.73|3298.65|3290.65|35
1620149490000|2021-05-04 17:31:30|3298.93|3290.93|3300.17|3292.17|3300.48|3292.48|3298.93|3290.93|27
1620149500000|2021-05-04 17:31:40|3300.19|3292.19|3299.88|3291.88|3301.49|3293.49|3299.86|3291.86|33
1620149510000|2021-05-04 17:31:50|3299.73|3291.73|3302.49|3294.49|3302.49|3294.49|3299.73|3291.73|34
1620149520000|2021-05-04 17:32:00|3302.62|3294.62|3304.51|3296.51|3304.85|3296.85|3302.2|3294.2|33
1620149530000|2021-05-04 17:32:10|3304.17|3296.17|3304.77|3296.77|3305.34|3297.34|3303.79|3295.79|34
1620149540000|2021-05-04 17:32:20|3304.76|3296.76|3302.39|3294.39|3305.66|3297.66|3302.17|3294.17|35
1620149550000|2021-05-04 17:32:30|3302.47|3294.47|3303.52|3295.52|3303.97|3295.97|3302.46|3294.46|36
1620149560000|2021-05-04 17:32:40|3303.55|3295.55|3300.24|3292.24|3303.61|3295.61|3299.98|3291.98|37
1620149570000|2021-05-04 17:32:50|3300.18|3292.18|3295.76|3287.76|3300.21|3292.21|3295.56|3287.56|38
1620149580000|2021-05-04 17:33:00|3296.25|3288.25|3298.7|3290.7|3300.79|3292.79|3296.25|3288.25|40
1620149590000|2021-05-04 17:33:10|3298.74|3290.74|3297.43|3289.43|3298.75|3290.75|3296.17|3288.17|39
1620149600000|2021-05-04 17:33:20|3297.48|3289.48|3296.08|3288.08|3297.49|3289.49|3295.14|3287.14|37
1620149610000|2021-05-04 17:33:30|3296.06|3288.06|3292.92|3284.92|3296.13|3288.13|3292.78|3284.78|39
1620149620000|2021-05-04 17:33:40|3292.82|3284.82|3291.82|3283.82|3294.33|3286.33|3291.45|3283.45|37
1620149630000|2021-05-04 17:33:50|3291.67|3283.67|3292.6|3284.6|3292.6|3284.6|3290.19|3282.19|36
1620149640000|2021-05-04 17:34:00|3292.59|3284.59|3295.35|3287.35|3295.75|3287.75|3292.59|3284.59|35
1620149650000|2021-05-04 17:34:10|3295.34|3287.34|3292.54|3284.54|3295.34|3287.34|3292.39|3284.39|34
1620149660000|2021-05-04 17:34:20|3292.58|3284.58|3291.9|3283.9|3293.08|3285.08|3291.9|3283.9|35
1620149670000|2021-05-04 17:34:30|3291.93|3283.93|3291.9|3283.9|3292.65|3284.65|3291.52|3283.52|30
1620149680000|2021-05-04 17:34:40|3291.87|3283.87|3291.3|3283.3|3292.24|3284.24|3291.29|3283.29|34
1620149690000|2021-05-04 17:34:50|3291.34|3283.34|3292.96|3284.96|3292.96|3284.96|3291.24|3283.24|33
1620149700000|2021-05-04 17:35:00|3292.93|3284.93|3292.76|3284.76|3293.68|3285.68|3292.76|3284.76|28
1620149710000|2021-05-04 17:35:10|3292.6|3284.6|3297.52|3289.52|3297.52|3289.52|3292.45|3284.45|33
1620149720000|2021-05-04 17:35:20|3297.54|3289.54|3295.48|3287.48|3297.54|3289.54|3295.45|3287.45|35
1620149730000|2021-05-04 17:35:30|3295.54|3287.54|3296.48|3288.48|3296.48|3288.48|3294.38|3286.38|36
1620149740000|2021-05-04 17:35:40|3296.61|3288.61|3297|3289|3297.86|3289.86|3296.05|3288.05|36
1620149750000|2021-05-04 17:35:50|3297.2|3289.2|3293.97|3285.97|3297.6|3289.6|3293.97|3285.97|36
1620149760000|2021-05-04 17:36:00|3293.48|3285.48|3292.75|3284.75|3295|3287|3292.5|3284.5|39
1620149770000|2021-05-04 17:36:10|3292.87|3284.87|3294.18|3286.18|3294.28|3286.28|3292.07|3284.07|38
1620149780000|2021-05-04 17:36:20|3294.11|3286.11|3291.41|3283.41|3294.25|3286.25|3290.87|3282.87|36
1620149790000|2021-05-04 17:36:30|3291.5|3283.5|3293.38|3285.38|3293.39|3285.39|3291.01|3283.01|36
1620149800000|2021-05-04 17:36:40|3292.81|3284.81|3291.16|3283.16|3293.47|3285.47|3290.97|3282.97|38
1620149810000|2021-05-04 17:36:50|3291.57|3283.57|3294.9|3286.9|3294.99|3286.99|3291.56|3283.56|35
1620149820000|2021-05-04 17:37:00|3294.93|3286.93|3296.5|3288.5|3296.85|3288.85|3294.85|3286.85|36
1620149830000|2021-05-04 17:37:10|3296.61|3288.61|3297.28|3289.28|3297.28|3289.28|3296.5|3288.5|35
1620149840000|2021-05-04 17:37:20|3297.39|3289.39|3299.13|3291.13|3299.26|3291.26|3297.18|3289.18|33
1620149850000|2021-05-04 17:37:30|3299.16|3291.16|3302.89|3294.89|3302.89|3294.89|3299.16|3291.16|34
1620149860000|2021-05-04 17:37:40|3303.28|3295.28|3302.73|3294.73|3303.74|3295.74|3302.28|3294.28|32
1620149870000|2021-05-04 17:37:50|3302.63|3294.63|3303.56|3295.56|3303.78|3295.78|3302.54|3294.54|31
1620149880000|2021-05-04 17:38:00|3303.8|3295.8|3308.32|3300.32|3308.38|3300.38|3303.8|3295.8|39
1620149890000|2021-05-04 17:38:10|3308.49|3300.49|3310.94|3302.94|3310.96|3302.96|3308.49|3300.49|37
1620149900000|2021-05-04 17:38:20|3311.09|3303.09|3310.58|3302.58|3311.63|3303.63|3309.87|3301.87|37
1620149910000|2021-05-04 17:38:30|3310.5|3302.5|3311.29|3303.29|3312.79|3304.79|3310.5|3302.5|36
1620149920000|2021-05-04 17:38:40|3311.09|3303.09|3311.93|3303.93|3311.93|3303.93|3310.62|3302.62|33
1620149930000|2021-05-04 17:38:50|3312.04|3304.04|3315.25|3307.25|3315.25|3307.25|3312.04|3304.04|19
1620149940000|2021-05-04 17:39:00|3315.18|3307.18|3312.79|3304.79|3315.18|3307.18|3312.55|3304.55|37
1620149950000|2021-05-04 17:39:10|3313.29|3305.29|3312.63|3304.63|3313.92|3305.92|3312.36|3304.36|32
1620149960000|2021-05-04 17:39:20|3312|3304|3306.74|3298.74|3312|3304|3305.83|3297.83|38
1620149970000|2021-05-04 17:39:30|3306|3298|3306.41|3298.41|3309.99|3301.99|3304.87|3296.87|39
1620149980000|2021-05-04 17:39:40|3306.18|3298.18|3303.79|3295.79|3309.15|3301.15|3303.72|3295.72|37
1620149990000|2021-05-04 17:39:50|3303.97|3295.97|3306.79|3298.79|3307.31|3299.31|3303.34|3295.34|40
1620150000000|2021-05-04 17:40:00|3306.46|3298.46|3310.49|3302.49|3310.49|3302.49|3306.37|3298.37|38
1620150010000|2021-05-04 17:40:10|3310.47|3302.47|3313.04|3305.04|3313.48|3305.48|3309.94|3301.94|39
1620150020000|2021-05-04 17:40:20|3313.17|3305.17|3316.7|3308.7|3316.81|3308.81|3313.17|3305.17|38
1620150030000|2021-05-04 17:40:30|3316.78|3308.78|3315.55|3307.55|3317.06|3309.06|3315.1|3307.1|38
1620150040000|2021-05-04 17:40:40|3315.58|3307.58|3317.57|3309.57|3317.57|3309.57|3315.29|3307.29|38
1620150050000|2021-05-04 17:40:50|3317.56|3309.56|3319.38|3311.38|3319.7|3311.7|3317.47|3309.47|36
1620150060000|2021-05-04 17:41:00|3319.21|3311.21|3318.38|3310.38|3319.95|3311.95|3318.38|3310.38|25
1620150070000|2021-05-04 17:41:10|3318.22|3310.22|3318.97|3310.97|3319.26|3311.26|3315.98|3307.98|39
1620150080000|2021-05-04 17:41:20|3318.99|3310.99|3319.91|3311.91|3321.22|3313.22|3318.9|3310.9|38
1620150090000|2021-05-04 17:41:30|3319.99|3311.99|3321.64|3313.64|3321.64|3313.64|3319.81|3311.81|34
1620150100000|2021-05-04 17:41:40|3321.61|3313.61|3322.7|3314.7|3323.3|3315.3|3321.61|3313.61|35
1620150110000|2021-05-04 17:41:50|3322.56|3314.56|3321.16|3313.16|3322.56|3314.56|3320.55|3312.55|40
1620150120000|2021-05-04 17:42:00|3321.15|3313.15|3322.37|3314.37|3324.04|3316.04|3321.15|3313.15|35
1620150130000|2021-05-04 17:42:10|3322.2|3314.2|3321.74|3313.74|3322.2|3314.2|3320.47|3312.47|37
1620150140000|2021-05-04 17:42:20|3321.75|3313.75|3322.76|3314.76|3322.76|3314.76|3319.77|3311.77|35
1620150150000|2021-05-04 17:42:30|3322.57|3314.57|3316.95|3308.95|3322.64|3314.64|3316.95|3308.95|40
1620150160000|2021-05-04 17:42:40|3316.91|3308.91|3318.62|3310.62|3318.64|3310.64|3316.91|3308.91|37
1620150170000|2021-05-04 17:42:50|3318.53|3310.53|3318.43|3310.43|3318.86|3310.86|3317.72|3309.72|29
1620150180000|2021-05-04 17:43:00|3318.41|3310.41|3314.98|3306.98|3318.44|3310.44|3314.98|3306.98|29
1620150190000|2021-05-04 17:43:10|3314.75|3306.75|3315.96|3307.96|3315.96|3307.96|3313.72|3305.72|40
1620150200000|2021-05-04 17:43:20|3315.83|3307.83|3315.55|3307.55|3316.38|3308.38|3315.15|3307.15|37
1620150210000|2021-05-04 17:43:30|3315.41|3307.41|3315|3307|3315.49|3307.49|3314.48|3306.48|38
1620150220000|2021-05-04 17:43:40|3314.75|3306.75|3317.4|3309.4|3318.83|3310.83|3314.49|3306.49|40
1620150230000|2021-05-04 17:43:50|3317.44|3309.44|3318.54|3310.54|3318.71|3310.71|3317.11|3309.11|38
1620150240000|2021-05-04 17:44:00|3318.53|3310.53|3319.64|3311.64|3319.64|3311.64|3318.24|3310.24|33
1620150250000|2021-05-04 17:44:10|3319.65|3311.65|3319.39|3311.39|3319.65|3311.65|3318.78|3310.78|31
1620150260000|2021-05-04 17:44:20|3319.55|3311.55|3320.86|3312.86|3321.01|3313.01|3319.55|3311.55|35
1620150270000|2021-05-04 17:44:30|3320.87|3312.87|3324.01|3316.01|3325.31|3317.31|3320.8|3312.8|38
1620150280000|2021-05-04 17:44:40|3324.14|3316.14|3323.5|3315.5|3325.51|3317.51|3323.5|3315.5|33
1620150290000|2021-05-04 17:44:50|3323.86|3315.86|3324.54|3316.54|3324.91|3316.91|3323.37|3315.37|32
1620150300000|2021-05-04 17:45:00|3324.5|3316.5|3324.69|3316.69|3325.27|3317.27|3322.38|3314.38|37
1620150310000|2021-05-04 17:45:10|3324.8|3316.8|3322.29|3314.29|3325.49|3317.49|3320.91|3312.91|38
1620150320000|2021-05-04 17:45:20|3322.63|3314.63|3325.68|3317.68|3326.38|3318.38|3322.63|3314.63|38
1620150330000|2021-05-04 17:45:30|3325.67|3317.67|3324.63|3316.63|3325.67|3317.67|3322.85|3314.85|31
1620150340000|2021-05-04 17:45:40|3324.7|3316.7|3323.27|3315.27|3325.61|3317.61|3322.93|3314.93|38
1620150350000|2021-05-04 17:45:50|3323.28|3315.28|3322.51|3314.51|3323.51|3315.51|3320.87|3312.87|38
1620150360000|2021-05-04 17:46:00|3322.47|3314.47|3325.31|3317.31|3326.17|3318.17|3321.64|3313.64|36
1620150370000|2021-05-04 17:46:10|3325.33|3317.33|3325.73|3317.73|3325.73|3317.73|3322.94|3314.94|38
1620150380000|2021-05-04 17:46:20|3325.7|3317.7|3325.53|3317.53|3325.86|3317.86|3324.78|3316.78|35
1620150390000|2021-05-04 17:46:30|3325.46|3317.46|3325.85|3317.85|3325.86|3317.86|3325.28|3317.28|36
1620150400000|2021-05-04 17:46:40|3325.78|3317.78|3326.7|3318.7|3326.7|3318.7|3325.04|3317.04|37
1620150410000|2021-05-04 17:46:50|3327.08|3319.08|3327.31|3319.31|3328.24|3320.24|3326.64|3318.64|38
1620150420000|2021-05-04 17:47:00|3327.51|3319.51|3331.77|3323.77|3332.91|3324.91|3327.39|3319.39|40
1620150430000|2021-05-04 17:47:10|3331.75|3323.75|3330.28|3322.28|3333.62|3325.62|3330.28|3322.28|38
1620150440000|2021-05-04 17:47:20|3330.34|3322.34|3330.61|3322.61|3330.68|3322.68|3328.78|3320.78|37
1620150450000|2021-05-04 17:47:30|3331.08|3323.08|3330.09|3322.09|3331.12|3323.12|3329.42|3321.42|39
1620150460000|2021-05-04 17:47:40|3329.99|3321.99|3329.57|3321.57|3331.09|3323.09|3329.4|3321.4|40
1620150470000|2021-05-04 17:47:50|3329.71|3321.71|3329.42|3321.42|3330.17|3322.17|3329.06|3321.06|32
1620150480000|2021-05-04 17:48:00|3329.41|3321.41|3328.31|3320.31|3329.52|3321.52|3326.8|3318.8|33
1620150490000|2021-05-04 17:48:10|3328.55|3320.55|3327.53|3319.53|3328.55|3320.55|3327.29|3319.29|36
1620150500000|2021-05-04 17:48:20|3327.87|3319.87|3324.53|3316.53|3327.87|3319.87|3323.41|3315.41|36
1620150510000|2021-05-04 17:48:30|3324.57|3316.57|3325.47|3317.47|3325.56|3317.56|3323.23|3315.23|38
1620150520000|2021-05-04 17:48:40|3325.27|3317.27|3325.37|3317.37|3325.37|3317.37|3323.49|3315.49|34
1620150530000|2021-05-04 17:48:50|3325.41|3317.41|3326.28|3318.28|3326.74|3318.74|3325.26|3317.26|33
1620150540000|2021-05-04 17:49:00|3326.27|3318.27|3327.32|3319.32|3327.32|3319.32|3325.63|3317.63|35
1620150550000|2021-05-04 17:49:10|3327.33|3319.33|3330.98|3322.98|3331.86|3323.86|3327.33|3319.33|38
1620150560000|2021-05-04 17:49:20|3330.83|3322.83|3331.2|3323.2|3332.97|3324.97|3330.74|3322.74|38
1620150570000|2021-05-04 17:49:30|3331.23|3323.23|3332.72|3324.72|3332.85|3324.85|3330.97|3322.97|35
1620150580000|2021-05-04 17:49:40|3332.81|3324.81|3332.77|3324.77|3333.5|3325.5|3332.62|3324.62|36
1620150590000|2021-05-04 17:49:50|3332.78|3324.78|3333.46|3325.46|3333.72|3325.72|3332.77|3324.77|27
1620150600000|2021-05-04 17:50:00|3334.16|3326.16|3332.42|3324.42|3334.19|3326.19|3332.42|3324.42|36
1620150610000|2021-05-04 17:50:10|3332.6|3324.6|3334.11|3326.11|3334.36|3326.36|3332.42|3324.42|31
1620150620000|2021-05-04 17:50:20|3334.16|3326.16|3334.32|3326.32|3334.64|3326.64|3333.27|3325.27|37
1620150630000|2021-05-04 17:50:30|3334.4|3326.4|3332.81|3324.81|3334.4|3326.4|3332.81|3324.81|32
1620150640000|2021-05-04 17:50:40|3332.79|3324.79|3333.66|3325.66|3334.97|3326.97|3331.77|3323.77|38
1620150650000|2021-05-04 17:50:50|3333.63|3325.63|3333.11|3325.11|3334.24|3326.24|3331.95|3323.95|38
1620150660000|2021-05-04 17:51:00|3333.06|3325.06|3329.99|3321.99|3333.06|3325.06|3329.72|3321.72|39
1620150670000|2021-05-04 17:51:10|3329.84|3321.84|3330.82|3322.82|3331.34|3323.34|3329.84|3321.84|37
1620150680000|2021-05-04 17:51:20|3330.62|3322.62|3331.19|3323.19|3331.19|3323.19|3329.55|3321.55|37
1620150690000|2021-05-04 17:51:30|3331.24|3323.24|3329.78|3321.78|3331.24|3323.24|3329.76|3321.76|33
1620150700000|2021-05-04 17:51:40|3329.75|3321.75|3328.07|3320.07|3329.86|3321.86|3328.07|3320.07|29
1620150710000|2021-05-04 17:51:50|3327.93|3319.93|3325.92|3317.92|3327.93|3319.93|3325.92|3317.92|37
1620150720000|2021-05-04 17:52:00|3325.99|3317.99|3318.61|3310.61|3325.99|3317.99|3318.41|3310.41|39
1620150730000|2021-05-04 17:52:10|3318.06|3310.06|3320.29|3312.29|3323.34|3315.34|3317.88|3309.88|38
1620150740000|2021-05-04 17:52:20|3320.96|3312.96|3321.09|3313.09|3321.83|3313.83|3320.5|3312.5|35
1620150750000|2021-05-04 17:52:30|3321.16|3313.16|3322.97|3314.97|3323.27|3315.27|3320.67|3312.67|37
1620150760000|2021-05-04 17:52:40|3322.91|3314.91|3326.71|3318.71|3327.72|3319.72|3322.91|3314.91|36
1620150770000|2021-05-04 17:52:50|3326.89|3318.89|3324.9|3316.9|3327.42|3319.42|3324.66|3316.66|36
1620150780000|2021-05-04 17:53:00|3324.54|3316.54|3324.46|3316.46|3325.26|3317.26|3323.83|3315.83|39
1620150790000|2021-05-04 17:53:10|3324.53|3316.53|3324.56|3316.56|3324.77|3316.77|3323.97|3315.97|27
1620150800000|2021-05-04 17:53:20|3324.58|3316.58|3326.1|3318.1|3326.21|3318.21|3324.58|3316.58|29
1620150810000|2021-05-04 17:53:30|3326.18|3318.18|3323.41|3315.41|3326.18|3318.18|3323.41|3315.41|28
1620150820000|2021-05-04 17:53:40|3323.53|3315.53|3322.57|3314.57|3324.22|3316.22|3322.47|3314.47|32
1620150830000|2021-05-04 17:53:50|3322.89|3314.89|3321.79|3313.79|3323.09|3315.09|3321.77|3313.77|38
1620150840000|2021-05-04 17:54:00|3321.82|3313.82|3324.21|3316.21|3324.28|3316.28|3320.9|3312.9|31
1620150850000|2021-05-04 17:54:10|3324.63|3316.63|3327.85|3319.85|3328.71|3320.71|3324.63|3316.63|36
1620150860000|2021-05-04 17:54:20|3328.13|3320.13|3327.08|3319.08|3328.43|3320.43|3326.92|3318.92|30
1620150870000|2021-05-04 17:54:30|3326.98|3318.98|3328.09|3320.09|3329.02|3321.02|3326.98|3318.98|39
1620150880000|2021-05-04 17:54:40|3328.12|3320.12|3328.71|3320.71|3328.76|3320.76|3327.51|3319.51|31
1620150890000|2021-05-04 17:54:50|3328.65|3320.65|3328.93|3320.93|3328.93|3320.93|3328.21|3320.21|37
1620150900000|2021-05-04 17:55:00|3329|3321|3331.62|3323.62|3331.99|3323.99|3328.95|3320.95|29
1620150910000|2021-05-04 17:55:10|3331.55|3323.55|3331.11|3323.11|3332.33|3324.33|3330|3322|36
1620150920000|2021-05-04 17:55:20|3330.97|3322.97|3328.75|3320.75|3330.97|3322.97|3328.47|3320.47|32
1620150930000|2021-05-04 17:55:30|3328.76|3320.76|3326.98|3318.98|3329.88|3321.88|3326.98|3318.98|36
1620150940000|2021-05-04 17:55:40|3326.92|3318.92|3325.64|3317.64|3326.92|3318.92|3325.35|3317.35|37
1620150950000|2021-05-04 17:55:50|3325.68|3317.68|3323.38|3315.38|3325.68|3317.68|3323.15|3315.15|35
1620150960000|2021-05-04 17:56:00|3323.35|3315.35|3323.07|3315.07|3324.02|3316.02|3321.75|3313.75|40
1620150970000|2021-05-04 17:56:10|3323.32|3315.32|3321.77|3313.77|3323.59|3315.59|3321.64|3313.64|39
1620150980000|2021-05-04 17:56:20|3321.71|3313.71|3327.13|3319.13|3327.13|3319.13|3321.61|3313.61|38
1620150990000|2021-05-04 17:56:30|3327.37|3319.37|3327.03|3319.03|3328.67|3320.67|3326.82|3318.82|37
1620151000000|2021-05-04 17:56:40|3326.67|3318.67|3329|3321|3329|3321|3325.61|3317.61|40
1620151010000|2021-05-04 17:56:50|3328.86|3320.86|3329|3321|3329.71|3321.71|3328.17|3320.17|37
1620151020000|2021-05-04 17:57:00|3329.01|3321.01|3330.19|3322.19|3330.93|3322.93|3328.55|3320.55|34
1620151030000|2021-05-04 17:57:10|3330.07|3322.07|3333.6|3325.6|3334.15|3326.15|3329.98|3321.98|36
1620151040000|2021-05-04 17:57:20|3333.77|3325.77|3335.81|3327.81|3335.87|3327.87|3333.77|3325.77|38
1620151050000|2021-05-04 17:57:30|3335.86|3327.86|3336.03|3328.03|3336.64|3328.64|3334.79|3326.79|35
1620151060000|2021-05-04 17:57:40|3336.04|3328.04|3335.41|3327.41|3336.49|3328.49|3335.41|3327.41|34
1620151070000|2021-05-04 17:57:50|3335.42|3327.42|3336.38|3328.38|3336.48|3328.48|3334.56|3326.56|40
1620151080000|2021-05-04 17:58:00|3336.4|3328.4|3337.48|3329.48|3337.99|3329.99|3336.3|3328.3|34
1620151090000|2021-05-04 17:58:10|3337.57|3329.57|3334.05|3326.05|3337.73|3329.73|3334.05|3326.05|38
1620151100000|2021-05-04 17:58:20|3334.02|3326.02|3336.23|3328.23|3336.23|3328.23|3334.02|3326.02|40
1620151110000|2021-05-04 17:58:30|3336.29|3328.29|3335.91|3327.91|3337.31|3329.31|3335.73|3327.73|38
1620151120000|2021-05-04 17:58:40|3335.81|3327.81|3336.67|3328.67|3336.85|3328.85|3334.97|3326.97|37
1620151130000|2021-05-04 17:58:50|3336.78|3328.78|3335.88|3327.88|3336.78|3328.78|3335.13|3327.13|35
1620151140000|2021-05-04 17:59:00|3336.47|3328.47|3336.85|3328.85|3337.61|3329.61|3335.99|3327.99|37
1620151150000|2021-05-04 17:59:10|3336.6|3328.6|3338.48|3330.48|3338.49|3330.49|3335.66|3327.66|33
1620151160000|2021-05-04 17:59:20|3338.39|3330.39|3340.51|3332.51|3341.54|3333.54|3338.32|3330.32|37
1620151170000|2021-05-04 17:59:30|3340.9|3332.9|3342.46|3334.46|3342.46|3334.46|3340.83|3332.83|38
1620151180000|2021-05-04 17:59:40|3342.48|3334.48|3342.97|3334.97|3343.15|3335.15|3342.43|3334.43|32
1620151190000|2021-05-04 17:59:50|3342.93|3334.93|3343.02|3335.02|3343.32|3335.32|3342.52|3334.52|37
1620151200000|2021-05-04 18:00:00|3342.8|3334.8|3343.22|3335.22|3343.31|3335.31|3342.18|3334.18|34
1620151210000|2021-05-04 18:00:10|3343.18|3335.18|3343.03|3335.03|3343.21|3335.21|3342.29|3334.29|30
1620151220000|2021-05-04 18:00:20|3343.09|3335.09|3339.75|3331.75|3343.33|3335.33|3339.75|3331.75|40
1620151230000|2021-05-04 18:00:30|3339.59|3331.59|3340.23|3332.23|3340.23|3332.23|3338.01|3330.01|37
1620151240000|2021-05-04 18:00:40|3340.5|3332.5|3337.7|3329.7|3340.53|3332.53|3337.17|3329.17|38
1620151250000|2021-05-04 18:00:50|3337.85|3329.85|3336.87|3328.87|3338.03|3330.03|3336.54|3328.54|40
1620151260000|2021-05-04 18:01:00|3336.93|3328.93|3332.62|3324.62|3336.93|3328.93|3332.62|3324.62|34
1620151270000|2021-05-04 18:01:10|3331.88|3323.88|3332.56|3324.56|3334.17|3326.17|3331.84|3323.84|35
1620151280000|2021-05-04 18:01:20|3332.66|3324.66|3331.18|3323.18|3332.8|3324.8|3331.1|3323.1|34
1620151290000|2021-05-04 18:01:30|3331.15|3323.15|3329.64|3321.64|3331.15|3323.15|3329.3|3321.3|30
1620151300000|2021-05-04 18:01:40|3329.5|3321.5|3331.03|3323.03|3331.1|3323.1|3329.39|3321.39|35
1620151310000|2021-05-04 18:01:50|3331.04|3323.04|3332.36|3324.36|3332.36|3324.36|3330.45|3322.45|31
1620151320000|2021-05-04 18:02:00|3332.3|3324.3|3336.57|3328.57|3337.21|3329.21|3332.3|3324.3|36
1620151330000|2021-05-04 18:02:10|3337.43|3329.43|3340.31|3332.31|3340.32|3332.32|3337.43|3329.43|37
1620151340000|2021-05-04 18:02:20|3339.99|3331.99|3338.88|3330.88|3340.33|3332.33|3338.38|3330.38|37
1620151350000|2021-05-04 18:02:30|3339.63|3331.63|3344.88|3336.88|3345.19|3337.19|3339.25|3331.25|36
1620151360000|2021-05-04 18:02:40|3344.89|3336.89|3345.39|3337.39|3346.65|3338.65|3344.56|3336.56|37
1620151370000|2021-05-04 18:02:50|3345.37|3337.37|3346.15|3338.15|3346.5|3338.5|3345.35|3337.35|35
1620151380000|2021-05-04 18:03:00|3346.02|3338.02|3347.19|3339.19|3347.72|3339.72|3345.35|3337.35|35
1620151390000|2021-05-04 18:03:10|3347.34|3339.34|3347.75|3339.75|3348.05|3340.05|3346.74|3338.74|39
1620151400000|2021-05-04 18:03:20|3347.72|3339.72|3348.76|3340.76|3348.85|3340.85|3347.72|3339.72|35
1620151410000|2021-05-04 18:03:30|3348.62|3340.62|3348.18|3340.18|3349.27|3341.27|3348.17|3340.17|32
1620151420000|2021-05-04 18:03:40|3348.47|3340.47|3349.16|3341.16|3349.76|3341.76|3348.27|3340.27|29
1620151430000|2021-05-04 18:03:50|3349.13|3341.13|3349.2|3341.2|3349.54|3341.54|3348.86|3340.86|38
1620151440000|2021-05-04 18:04:00|3349.21|3341.21|3349.29|3341.29|3349.54|3341.54|3348.86|3340.86|36
1620151450000|2021-05-04 18:04:10|3349.28|3341.28|3352.43|3344.43|3352.6|3344.6|3349.16|3341.16|37
1620151460000|2021-05-04 18:04:20|3352.87|3344.87|3352.17|3344.17|3353.22|3345.22|3350.63|3342.63|39
1620151470000|2021-05-04 18:04:30|3352.29|3344.29|3351.28|3343.28|3352.76|3344.76|3350.54|3342.54|35
1620151480000|2021-05-04 18:04:40|3351.26|3343.26|3352.39|3344.39|3352.42|3344.42|3351.23|3343.23|39
1620151490000|2021-05-04 18:04:50|3352.43|3344.43|3351.92|3343.92|3352.47|3344.47|3350.95|3342.95|33
1620151500000|2021-05-04 18:05:00|3351.93|3343.93|3352.43|3344.43|3352.71|3344.71|3351.9|3343.9|33
1620151510000|2021-05-04 18:05:10|3352.4|3344.4|3351.15|3343.15|3352.53|3344.53|3350.07|3342.07|34
1620151520000|2021-05-04 18:05:20|3351.35|3343.35|3344.9|3336.9|3351.42|3343.42|3344.9|3336.9|40
1620151530000|2021-05-04 18:05:30|3344.57|3336.57|3345.38|3337.38|3345.86|3337.86|3342.61|3334.61|39
1620151540000|2021-05-04 18:05:40|3346.22|3338.22|3342.93|3334.93|3346.22|3338.22|3342.79|3334.79|38
1620151550000|2021-05-04 18:05:50|3342.79|3334.79|3344.48|3336.48|3344.48|3336.48|3341.92|3333.92|38
1620151560000|2021-05-04 18:06:00|3344.73|3336.73|3345.16|3337.16|3345.72|3337.72|3343.93|3335.93|38
1620151570000|2021-05-04 18:06:10|3344.92|3336.92|3343.99|3335.99|3345.41|3337.41|3343.97|3335.97|37
1620151580000|2021-05-04 18:06:20|3343.89|3335.89|3346.18|3338.18|3346.18|3338.18|3342.68|3334.68|38
1620151590000|2021-05-04 18:06:30|3346.49|3338.49|3347.53|3339.53|3348.28|3340.28|3346.49|3338.49|39
1620151600000|2021-05-04 18:06:40|3346.99|3338.99|3347.65|3339.65|3347.95|3339.95|3346.6|3338.6|34
1620151610000|2021-05-04 18:06:50|3348|3340|3349.24|3341.24|3349.24|3341.24|3347.89|3339.89|36
1620151620000|2021-05-04 18:07:00|3349.15|3341.15|3348.43|3340.43|3349.48|3341.48|3348.1|3340.1|34
1620151630000|2021-05-04 18:07:10|3348.67|3340.67|3349.17|3341.17|3350.1|3342.1|3347.41|3339.41|37
1620151640000|2021-05-04 18:07:20|3348.86|3340.86|3349.67|3341.67|3349.8|3341.8|3348.39|3340.39|37
1620151650000|2021-05-04 18:07:30|3351.33|3343.33|3350.51|3342.51|3351.37|3343.37|3350.51|3342.51|38
1620151660000|2021-05-04 18:07:40|3350.43|3342.43|3351.31|3343.31|3351.43|3343.43|3350.43|3342.43|36
1620151670000|2021-05-04 18:07:50|3351.43|3343.43|3352.37|3344.37|3352.59|3344.59|3351.18|3343.18|35
1620151680000|2021-05-04 18:08:00|3352.38|3344.38|3349.92|3341.92|3352.39|3344.39|3349.86|3341.86|38
1620151690000|2021-05-04 18:08:10|3350|3342|3347.4|3339.4|3350.32|3342.32|3347.4|3339.4|36
1620151700000|2021-05-04 18:08:20|3347.41|3339.41|3346.97|3338.97|3347.49|3339.49|3346.29|3338.29|40
1620151710000|2021-05-04 18:08:30|3346.83|3338.83|3350.12|3342.12|3350.17|3342.17|3346.18|3338.18|39
1620151720000|2021-05-04 18:08:40|3349.94|3341.94|3349.84|3341.84|3350.72|3342.72|3348.15|3340.15|38
1620151730000|2021-05-04 18:08:50|3349.85|3341.85|3349.65|3341.65|3350.56|3342.56|3348.39|3340.39|32
1620151740000|2021-05-04 18:09:00|3349.2|3341.2|3348.94|3340.94|3350.78|3342.78|3348.85|3340.85|34
1620151750000|2021-05-04 18:09:10|3348.99|3340.99|3348.92|3340.92|3349.48|3341.48|3348.37|3340.37|34
1620151760000|2021-05-04 18:09:20|3348.94|3340.94|3349.54|3341.54|3349.66|3341.66|3348.07|3340.07|32
1620151770000|2021-05-04 18:09:30|3349.53|3341.53|3349.47|3341.47|3350.08|3342.08|3349.22|3341.22|35
1620151780000|2021-05-04 18:09:40|3349.51|3341.51|3350.57|3342.57|3350.92|3342.92|3349.51|3341.51|35
1620151790000|2021-05-04 18:09:50|3350.71|3342.71|3349.95|3341.95|3350.94|3342.94|3349.88|3341.88|33
1620151800000|2021-05-04 18:10:00|3349.92|3341.92|3350.87|3342.87|3350.87|3342.87|3349.92|3341.92|24
1620151810000|2021-05-04 18:10:10|3350.64|3342.64|3350.83|3342.83|3350.96|3342.96|3350.56|3342.56|24
1620151820000|2021-05-04 18:10:20|3350.9|3342.9|3349.1|3341.1|3350.9|3342.9|3349.1|3341.1|32
1620151830000|2021-05-04 18:10:30|3349|3341|3349.22|3341.22|3349.53|3341.53|3347.87|3339.87|36
1620151840000|2021-05-04 18:10:40|3349.25|3341.25|3346.28|3338.28|3349.28|3341.28|3346.16|3338.16|35
1620151850000|2021-05-04 18:10:50|3346.4|3338.4|3342.59|3334.59|3346.4|3338.4|3342.59|3334.59|37
1620151860000|2021-05-04 18:11:00|3342.76|3334.76|3347.26|3339.26|3347.6|3339.6|3342.31|3334.31|40
1620151870000|2021-05-04 18:11:10|3347.14|3339.14|3343.5|3335.5|3347.56|3339.56|3342.24|3334.24|38
1620151880000|2021-05-04 18:11:20|3343.54|3335.54|3343.57|3335.57|3343.79|3335.79|3342.61|3334.61|33
1620151890000|2021-05-04 18:11:30|3343.16|3335.16|3342.57|3334.57|3344|3336|3342.51|3334.51|33
1620151900000|2021-05-04 18:11:40|3342.62|3334.62|3342.43|3334.43|3343.18|3335.18|3342.23|3334.23|37
1620151910000|2021-05-04 18:11:50|3342.49|3334.49|3343.22|3335.22|3343.22|3335.22|3342.49|3334.49|30
1620151920000|2021-05-04 18:12:00|3343.63|3335.63|3341.64|3333.64|3343.8|3335.8|3340.43|3332.43|37
1620151930000|2021-05-04 18:12:10|3341.51|3333.51|3341.02|3333.02|3341.65|3333.65|3340.43|3332.43|34
1620151940000|2021-05-04 18:12:20|3341.09|3333.09|3341.45|3333.45|3342.53|3334.53|3341.07|3333.07|38
1620151950000|2021-05-04 18:12:30|3341.41|3333.41|3342.07|3334.07|3342.13|3334.13|3341.18|3333.18|32
1620151960000|2021-05-04 18:12:40|3342.03|3334.03|3343.91|3335.91|3343.99|3335.99|3341.85|3333.85|39
1620151970000|2021-05-04 18:12:50|3344.04|3336.04|3345.55|3337.55|3346.11|3338.11|3344.04|3336.04|28
1620151980000|2021-05-04 18:13:00|3345.28|3337.28|3345.55|3337.55|3345.97|3337.97|3344.32|3336.32|37
1620151990000|2021-05-04 18:13:10|3345.56|3337.56|3346.12|3338.12|3346.93|3338.93|3345.4|3337.4|36
1620152000000|2021-05-04 18:13:20|3346.18|3338.18|3346.43|3338.43|3346.59|3338.59|3345.64|3337.64|33
1620152010000|2021-05-04 18:13:30|3346.49|3338.49|3346.56|3338.56|3347.74|3339.74|3346.36|3338.36|35
1620152020000|2021-05-04 18:13:40|3346.44|3338.44|3348.55|3340.55|3348.61|3340.61|3346.44|3338.44|20
1620152030000|2021-05-04 18:13:50|3348.46|3340.46|3348.31|3340.31|3349.81|3341.81|3348.09|3340.09|33
1620152040000|2021-05-04 18:14:00|3348.26|3340.26|3349.58|3341.58|3349.8|3341.8|3348.22|3340.22|31
1620152050000|2021-05-04 18:14:10|3349.56|3341.56|3347.73|3339.73|3349.78|3341.78|3347.73|3339.73|27
1620152060000|2021-05-04 18:14:20|3347.29|3339.29|3347.35|3339.35|3348.45|3340.45|3346.65|3338.65|31
1620152070000|2021-05-04 18:14:30|3347.3|3339.3|3348.18|3340.18|3349|3341|3347.05|3339.05|35
1620152080000|2021-05-04 18:14:40|3348.21|3340.21|3349.02|3341.02|3349.3|3341.3|3348.21|3340.21|34
1620152090000|2021-05-04 18:14:50|3349.14|3341.14|3349.93|3341.93|3350.16|3342.16|3348.91|3340.91|22
1620152100000|2021-05-04 18:15:00|3350.21|3342.21|3349.37|3341.37|3350.21|3342.21|3349.17|3341.17|32
1620152110000|2021-05-04 18:15:10|3349.52|3341.52|3349.5|3341.5|3349.59|3341.59|3349.36|3341.36|23
1620152120000|2021-05-04 18:15:20|3349.49|3341.49|3345.57|3337.57|3349.49|3341.49|3345.57|3337.57|36
1620152130000|2021-05-04 18:15:30|3345.47|3337.47|3345.93|3337.93|3346.64|3338.64|3345.06|3337.06|36
1620152140000|2021-05-04 18:15:40|3345.96|3337.96|3346.41|3338.41|3346.86|3338.86|3345.63|3337.63|37
1620152150000|2021-05-04 18:15:50|3346.37|3338.37|3345.94|3337.94|3346.66|3338.66|3345.62|3337.62|31
1620152160000|2021-05-04 18:16:00|3345.92|3337.92|3346.32|3338.32|3347.86|3339.86|3345.92|3337.92|32
1620152170000|2021-05-04 18:16:10|3346.31|3338.31|3343.63|3335.63|3346.32|3338.32|3343.63|3335.63|35
1620152180000|2021-05-04 18:16:20|3343.59|3335.59|3343.06|3335.06|3343.96|3335.96|3342.05|3334.05|37
1620152190000|2021-05-04 18:16:30|3343.28|3335.28|3342.97|3334.97|3343.28|3335.28|3342.36|3334.36|34
1620152200000|2021-05-04 18:16:40|3342.98|3334.98|3342.41|3334.41|3343.11|3335.11|3342.34|3334.34|22
1620152210000|2021-05-04 18:16:50|3342.43|3334.43|3344.5|3336.5|3346.01|3338.01|3342.43|3334.43|38
1620152220000|2021-05-04 18:17:00|3344.6|3336.6|3344.29|3336.29|3344.6|3336.6|3343.22|3335.22|36
1620152230000|2021-05-04 18:17:10|3344.19|3336.19|3345.9|3337.9|3346.33|3338.33|3344.11|3336.11|32
1620152240000|2021-05-04 18:17:20|3345.89|3337.89|3346.01|3338.01|3346.01|3338.01|3345.23|3337.23|27
1620152250000|2021-05-04 18:17:30|3345.98|3337.98|3345.92|3337.92|3346.35|3338.35|3345.26|3337.26|30
1620152260000|2021-05-04 18:17:40|3345.91|3337.91|3345.27|3337.27|3346.44|3338.44|3343.96|3335.96|39
1620152270000|2021-05-04 18:17:50|3345.23|3337.23|3341.96|3333.96|3345.47|3337.47|3341.94|3333.94|37
1620152280000|2021-05-04 18:18:00|3341.95|3333.95|3342.68|3334.68|3343.05|3335.05|3341.88|3333.88|32
1620152290000|2021-05-04 18:18:10|3342.83|3334.83|3342.28|3334.28|3343.16|3335.16|3342.21|3334.21|30
1620152300000|2021-05-04 18:18:20|3342.47|3334.47|3341.98|3333.98|3343.05|3335.05|3341.7|3333.7|28
1620152310000|2021-05-04 18:18:30|3342.02|3334.02|3341.63|3333.63|3342.08|3334.08|3341.61|3333.61|22
1620152320000|2021-05-04 18:18:40|3341.62|3333.62|3339.59|3331.59|3341.62|3333.62|3339.46|3331.46|36
1620152330000|2021-05-04 18:18:50|3339.58|3331.58|3334.13|3326.13|3339.58|3331.58|3334.13|3326.13|37
1620152340000|2021-05-04 18:19:00|3333.92|3325.92|3328.31|3320.31|3333.92|3325.92|3326.31|3318.31|39
1620152350000|2021-05-04 18:19:10|3328.32|3320.32|3330.67|3322.67|3331.21|3323.21|3327.5|3319.5|40
1620152360000|2021-05-04 18:19:20|3329.64|3321.64|3329.4|3321.4|3331.08|3323.08|3328.63|3320.63|39
1620152370000|2021-05-04 18:19:30|3329.46|3321.46|3330.35|3322.35|3331.64|3323.64|3329.46|3321.46|38
1620152380000|2021-05-04 18:19:40|3330.85|3322.85|3334.86|3326.86|3336.03|3328.03|3330.83|3322.83|37
1620152390000|2021-05-04 18:19:50|3335.17|3327.17|3335.52|3327.52|3335.88|3327.88|3334.25|3326.25|38
1620152400000|2021-05-04 18:20:00|3335.53|3327.53|3337.42|3329.42|3338.92|3330.92|3335.17|3327.17|40
1620152410000|2021-05-04 18:20:10|3337.01|3329.01|3337.57|3329.57|3337.96|3329.96|3336.47|3328.47|39
1620152420000|2021-05-04 18:20:20|3337.79|3329.79|3336.32|3328.32|3338.02|3330.02|3336.32|3328.32|38
1620152430000|2021-05-04 18:20:30|3336.03|3328.03|3337.47|3329.47|3337.75|3329.75|3335.19|3327.19|39
1620152440000|2021-05-04 18:20:40|3337.46|3329.46|3338.89|3330.89|3338.92|3330.92|3337.09|3329.09|19
1620152450000|2021-05-04 18:20:50|3338.95|3330.95|3336.27|3328.27|3339.14|3331.14|3336.2|3328.2|35
1620152460000|2021-05-04 18:21:00|3336.28|3328.28|3334.67|3326.67|3336.95|3328.95|3334.67|3326.67|34
1620152470000|2021-05-04 18:21:10|3334.28|3326.28|3330.87|3322.87|3334.28|3326.28|3330.16|3322.16|33
1620152480000|2021-05-04 18:21:20|3330.96|3322.96|3330.82|3322.82|3330.96|3322.96|3330.01|3322.01|34
1620152490000|2021-05-04 18:21:30|3330.67|3322.67|3330.93|3322.93|3332.86|3324.86|3330.51|3322.51|33
1620152500000|2021-05-04 18:21:40|3330.91|3322.91|3329.12|3321.12|3330.91|3322.91|3329.12|3321.12|26
1620152510000|2021-05-04 18:21:50|3329.1|3321.1|3327.51|3319.51|3330.01|3322.01|3327.48|3319.48|35
1620152520000|2021-05-04 18:22:00|3327.52|3319.52|3327.58|3319.58|3327.86|3319.86|3327.34|3319.34|34
1620152530000|2021-05-04 18:22:10|3327.57|3319.57|3325.64|3317.64|3327.57|3319.57|3325.6|3317.6|29
1620152540000|2021-05-04 18:22:20|3325.57|3317.57|3319.72|3311.72|3325.57|3317.57|3318.41|3310.41|39
1620152550000|2021-05-04 18:22:30|3320.15|3312.15|3322.63|3314.63|3323.16|3315.16|3319.8|3311.8|39
1620152560000|2021-05-04 18:22:40|3322.64|3314.64|3323.2|3315.2|3323.48|3315.48|3322.5|3314.5|36
1620152570000|2021-05-04 18:22:50|3323.16|3315.16|3324.84|3316.84|3324.92|3316.92|3323.07|3315.07|30
1620152580000|2021-05-04 18:23:00|3324.92|3316.92|3327.93|3319.93|3327.93|3319.93|3324.67|3316.67|33
1620152590000|2021-05-04 18:23:10|3327.87|3319.87|3329.77|3321.77|3330.28|3322.28|3327.85|3319.85|32
1620152600000|2021-05-04 18:23:20|3329.7|3321.7|3329.24|3321.24|3329.8|3321.8|3328.26|3320.26|36
1620152610000|2021-05-04 18:23:30|3329.1|3321.1|3329.52|3321.52|3330.15|3322.15|3329.1|3321.1|31
1620152620000|2021-05-04 18:23:40|3330.08|3322.08|3328.36|3320.36|3330.25|3322.25|3328.3|3320.3|29
1620152630000|2021-05-04 18:23:50|3328.54|3320.54|3329.72|3321.72|3329.74|3321.74|3328.54|3320.54|34
1620152640000|2021-05-04 18:24:00|3329.68|3321.68|3333.41|3325.41|3333.41|3325.41|3329.32|3321.32|38
1620152650000|2021-05-04 18:24:10|3333.75|3325.75|3334.46|3326.46|3334.55|3326.55|3333.31|3325.31|34
1620152660000|2021-05-04 18:24:20|3334.13|3326.13|3332.34|3324.34|3334.21|3326.21|3331.02|3323.02|35
1620152670000|2021-05-04 18:24:30|3332.33|3324.33|3333.39|3325.39|3333.52|3325.52|3331.17|3323.17|36
1620152680000|2021-05-04 18:24:40|3333.18|3325.18|3332.69|3324.69|3333.28|3325.28|3332.59|3324.59|29
1620152690000|2021-05-04 18:24:50|3332.7|3324.7|3334.33|3326.33|3334.35|3326.35|3332.7|3324.7|33
1620152700000|2021-05-04 18:25:00|3334.43|3326.43|3333.73|3325.73|3334.46|3326.46|3333.73|3325.73|31
1620152710000|2021-05-04 18:25:10|3333.48|3325.48|3332.01|3324.01|3333.48|3325.48|3328.84|3320.84|37
1620152720000|2021-05-04 18:25:20|3332.11|3324.11|3333.58|3325.58|3333.7|3325.7|3331.94|3323.94|34
1620152730000|2021-05-04 18:25:30|3333.53|3325.53|3332.21|3324.21|3333.53|3325.53|3332.15|3324.15|37
1620152740000|2021-05-04 18:25:40|3332.24|3324.24|3332.09|3324.09|3333.1|3325.1|3332|3324|31
1620152750000|2021-05-04 18:25:50|3332.03|3324.03|3332.2|3324.2|3333.22|3325.22|3332.03|3324.03|31
1620152760000|2021-05-04 18:26:00|3332.19|3324.19|3331.01|3323.01|3332.19|3324.19|3330.01|3322.01|36
1620152770000|2021-05-04 18:26:10|3331.06|3323.06|3331.91|3323.91|3332.03|3324.03|3330.9|3322.9|32
1620152780000|2021-05-04 18:26:20|3332.06|3324.06|3326.23|3318.23|3332.34|3324.34|3325.69|3317.69|36
1620152790000|2021-05-04 18:26:30|3327.03|3319.03|3326.28|3318.28|3328.56|3320.56|3325.91|3317.91|37
1620152800000|2021-05-04 18:26:40|3326.37|3318.37|3325.65|3317.65|3326.54|3318.54|3324.89|3316.89|35
1620152810000|2021-05-04 18:26:50|3325.86|3317.86|3326.06|3318.06|3326.06|3318.06|3324.86|3316.86|30
1620152820000|2021-05-04 18:27:00|3326.16|3318.16|3329.93|3321.93|3330.09|3322.09|3326.16|3318.16|39
1620152830000|2021-05-04 18:27:10|3330.03|3322.03|3329.65|3321.65|3330.26|3322.26|3329.36|3321.36|33
1620152840000|2021-05-04 18:27:20|3329.51|3321.51|3332.62|3324.62|3332.62|3324.62|3329.42|3321.42|34
1620152850000|2021-05-04 18:27:30|3332.63|3324.63|3337.04|3329.04|3337.11|3329.11|3332.63|3324.63|35
1620152860000|2021-05-04 18:27:40|3337.35|3329.35|3337.72|3329.72|3339.47|3331.47|3337.35|3329.35|38
1620152870000|2021-05-04 18:27:50|3337.85|3329.85|3342.52|3334.52|3342.52|3334.52|3337.85|3329.85|40
1620152880000|2021-05-04 18:28:00|3342.31|3334.31|3341.95|3333.95|3343.09|3335.09|3340.83|3332.83|40
1620152890000|2021-05-04 18:28:10|3341.93|3333.93|3343.57|3335.57|3343.95|3335.95|3341.47|3333.47|37
1620152900000|2021-05-04 18:28:20|3343.7|3335.7|3346.42|3338.42|3346.42|3338.42|3343.21|3335.21|39
1620152910000|2021-05-04 18:28:30|3346.54|3338.54|3342.84|3334.84|3346.96|3338.96|3342.79|3334.79|38
1620152920000|2021-05-04 18:28:40|3342.25|3334.25|3343.24|3335.24|3343.57|3335.57|3341.81|3333.81|35
1620152930000|2021-05-04 18:28:50|3342.24|3334.24|3338.81|3330.81|3342.24|3334.24|3338.11|3330.11|40
1620152940000|2021-05-04 18:29:00|3338.87|3330.87|3336.63|3328.63|3339.11|3331.11|3336.48|3328.48|38
1620152950000|2021-05-04 18:29:10|3336.77|3328.77|3336.43|3328.43|3336.82|3328.82|3335.13|3327.13|37
1620152960000|2021-05-04 18:29:20|3336.27|3328.27|3334.69|3326.69|3336.27|3328.27|3334.69|3326.69|37
1620152970000|2021-05-04 18:29:30|3334.5|3326.5|3333.02|3325.02|3334.95|3326.95|3333.01|3325.01|24
1620152980000|2021-05-04 18:29:40|3333.05|3325.05|3333.53|3325.53|3334.79|3326.79|3333.05|3325.05|31
1620152990000|2021-05-04 18:29:50|3333.57|3325.57|3335.94|3327.94|3335.94|3327.94|3333.57|3325.57|35
1620153000000|2021-05-04 18:30:00|3336.25|3328.25|3337.46|3329.46|3337.46|3329.46|3336.25|3328.25|36
1620153010000|2021-05-04 18:30:10|3337.08|3329.08|3346.11|3338.11|3346.36|3338.36|3337.08|3329.08|38
1620153020000|2021-05-04 18:30:20|3346.27|3338.27|3347|3339|3347.11|3339.11|3345.84|3337.84|38
1620153030000|2021-05-04 18:30:30|3346.72|3338.72|3349|3341|3349.39|3341.39|3346.17|3338.17|38
1620153040000|2021-05-04 18:30:40|3348.92|3340.92|3347.86|3339.86|3349.63|3341.63|3347.75|3339.75|32
1620153050000|2021-05-04 18:30:50|3347.92|3339.92|3349.35|3341.35|3350.58|3342.58|3347.05|3339.05|35
1620153060000|2021-05-04 18:31:00|3349.19|3341.19|3344.92|3336.92|3349.31|3341.31|3344.92|3336.92|37
1620153070000|2021-05-04 18:31:10|3344.84|3336.84|3344.87|3336.87|3345.03|3337.03|3343.49|3335.49|37
1620153080000|2021-05-04 18:31:20|3344.97|3336.97|3345.69|3337.69|3345.9|3337.9|3344.74|3336.74|36
1620153090000|2021-05-04 18:31:30|3345.74|3337.74|3347.9|3339.9|3348|3340|3345.74|3337.74|30
1620153100000|2021-05-04 18:31:40|3347.91|3339.91|3346.63|3338.63|3348.02|3340.02|3346.63|3338.63|31
1620153110000|2021-05-04 18:31:50|3346.38|3338.38|3345.67|3337.67|3346.6|3338.6|3345.2|3337.2|35
1620153120000|2021-05-04 18:32:00|3345.66|3337.66|3345.75|3337.75|3346.85|3338.85|3345.65|3337.65|34
1620153130000|2021-05-04 18:32:10|3345.64|3337.64|3346.42|3338.42|3346.44|3338.44|3345.56|3337.56|26
1620153140000|2021-05-04 18:32:20|3346.34|3338.34|3345.7|3337.7|3347.08|3339.08|3345.7|3337.7|30
1620153150000|2021-05-04 18:32:30|3345.66|3337.66|3344.95|3336.95|3345.66|3337.66|3344.67|3336.67|37
1620153160000|2021-05-04 18:32:40|3344.88|3336.88|3345.1|3337.1|3345.23|3337.23|3344.75|3336.75|29
1620153170000|2021-05-04 18:32:50|3345.33|3337.33|3344.84|3336.84|3345.49|3337.49|3344.48|3336.48|32
1620153180000|2021-05-04 18:33:00|3344.75|3336.75|3345.08|3337.08|3345.08|3337.08|3344.51|3336.51|22
1620153190000|2021-05-04 18:33:10|3345.11|3337.11|3342.56|3334.56|3345.25|3337.25|3342.52|3334.52|36
1620153200000|2021-05-04 18:33:20|3342.52|3334.52|3340.4|3332.4|3342.52|3334.52|3340.21|3332.21|34
1620153210000|2021-05-04 18:33:30|3340.49|3332.49|3341.19|3333.19|3341.31|3333.31|3340.41|3332.41|27
1620153220000|2021-05-04 18:33:40|3341.18|3333.18|3339.07|3331.07|3341.2|3333.2|3339.07|3331.07|32
1620153230000|2021-05-04 18:33:50|3338.78|3330.78|3340.96|3332.96|3340.99|3332.99|3338.59|3330.59|35
1620153240000|2021-05-04 18:34:00|3340.98|3332.98|3340.62|3332.62|3341.05|3333.05|3340.48|3332.48|33
1620153250000|2021-05-04 18:34:10|3340.65|3332.65|3342.1|3334.1|3342.1|3334.1|3340.57|3332.57|28
1620153260000|2021-05-04 18:34:20|3342.01|3334.01|3343.95|3335.95|3343.95|3335.95|3342.01|3334.01|19
1620153270000|2021-05-04 18:34:30|3343.94|3335.94|3343.06|3335.06|3344.94|3336.94|3343.06|3335.06|29
1620153280000|2021-05-04 18:34:40|3343.48|3335.48|3341.73|3333.73|3343.75|3335.75|3341.23|3333.23|27
1620153290000|2021-05-04 18:34:50|3341.39|3333.39|3342.81|3334.81|3342.84|3334.84|3341.11|3333.11|27
1620153300000|2021-05-04 18:35:00|3342.84|3334.84|3342.9|3334.9|3343.44|3335.44|3342.66|3334.66|27
1620153310000|2021-05-04 18:35:10|3342.93|3334.93|3343.6|3335.6|3343.6|3335.6|3342.73|3334.73|20
1620153320000|2021-05-04 18:35:20|3343.54|3335.54|3342.98|3334.98|3343.8|3335.8|3342.61|3334.61|19
1620153330000|2021-05-04 18:35:30|3343.03|3335.03|3336.08|3328.08|3343.03|3335.03|3335.29|3327.29|36
1620153340000|2021-05-04 18:35:40|3336.21|3328.21|3337.42|3329.42|3337.74|3329.74|3336.01|3328.01|22
1620153350000|2021-05-04 18:35:50|3337.2|3329.2|3336.16|3328.16|3337.24|3329.24|3336.16|3328.16|25
1620153360000|2021-05-04 18:36:00|3336.13|3328.13|3330.87|3322.87|3337.06|3329.06|3330.83|3322.83|32
1620153370000|2021-05-04 18:36:10|3330.89|3322.89|3327.93|3319.93|3331.03|3323.03|3326.62|3318.62|38
1620153380000|2021-05-04 18:36:20|3327.96|3319.96|3328.77|3320.77|3328.77|3320.77|3327.58|3319.58|35
1620153390000|2021-05-04 18:36:30|3328.69|3320.69|3331.93|3323.93|3332.1|3324.1|3328.69|3320.69|37
1620153400000|2021-05-04 18:36:40|3332.27|3324.27|3333.08|3325.08|3333.34|3325.34|3331.26|3323.26|31
1620153410000|2021-05-04 18:36:50|3333.05|3325.05|3336.48|3328.48|3336.48|3328.48|3331.83|3323.83|36
1620153420000|2021-05-04 18:37:00|3336.61|3328.61|3337.47|3329.47|3337.62|3329.62|3336.47|3328.47|21
1620153430000|2021-05-04 18:37:10|3337.58|3329.58|3341.54|3333.54|3341.54|3333.54|3336.92|3328.92|33
1620153440000|2021-05-04 18:37:20|3341.46|3333.46|3344.28|3336.28|3345.35|3337.35|3341.44|3333.44|38
1620153450000|2021-05-04 18:37:30|3343.07|3335.07|3341.74|3333.74|3343.54|3335.54|3340.21|3332.21|36
1620153460000|2021-05-04 18:37:40|3341.76|3333.76|3344.1|3336.1|3344.59|3336.59|3341.17|3333.17|38
1620153470000|2021-05-04 18:37:50|3344.12|3336.12|3346.76|3338.76|3347.88|3339.88|3344.08|3336.08|39
1620153480000|2021-05-04 18:38:00|3346.94|3338.94|3350.74|3342.74|3350.74|3342.74|3346.82|3338.82|32
1620153490000|2021-05-04 18:38:10|3350.25|3342.25|3350.86|3342.86|3351.03|3343.03|3350.16|3342.16|34
1620153500000|2021-05-04 18:38:20|3350.85|3342.85|3349.86|3341.86|3351.12|3343.12|3349.86|3341.86|34
1620153510000|2021-05-04 18:38:30|3350.15|3342.15|3350.67|3342.67|3350.67|3342.67|3349.98|3341.98|24
1620153520000|2021-05-04 18:38:40|3350.59|3342.59|3349.96|3341.96|3350.59|3342.59|3349.53|3341.53|32
1620153530000|2021-05-04 18:38:50|3350.04|3342.04|3349.2|3341.2|3350.44|3342.44|3349.2|3341.2|36
1620153540000|2021-05-04 18:39:00|3348.89|3340.89|3345.9|3337.9|3348.89|3340.89|3345.69|3337.69|34
1620153550000|2021-05-04 18:39:10|3346.95|3338.95|3348.46|3340.46|3350.29|3342.29|3346.95|3338.95|37
1620153560000|2021-05-04 18:39:20|3348.69|3340.69|3348.23|3340.23|3350.2|3342.2|3347.01|3339.01|40
1620153570000|2021-05-04 18:39:30|3348.1|3340.1|3347.58|3339.58|3348.66|3340.66|3347.56|3339.56|37
1620153580000|2021-05-04 18:39:40|3347.69|3339.69|3350.32|3342.32|3350.81|3342.81|3347.69|3339.69|36
1620153590000|2021-05-04 18:39:50|3350.76|3342.76|3349.34|3341.34|3350.9|3342.9|3349.34|3341.34|37
1620153600000|2021-05-04 18:40:00|3349.57|3341.57|3348.77|3340.77|3349.8|3341.8|3348.67|3340.67|36
1620153610000|2021-05-04 18:40:10|3349.58|3341.58|3349.65|3341.65|3349.8|3341.8|3349.44|3341.44|33
1620153620000|2021-05-04 18:40:20|3349.63|3341.63|3345.71|3337.71|3349.74|3341.74|3345.71|3337.71|29
1620153630000|2021-05-04 18:40:30|3345.67|3337.67|3345.79|3337.79|3346.59|3338.59|3344.93|3336.93|39
1620153640000|2021-05-04 18:40:40|3345.82|3337.82|3347.51|3339.51|3347.51|3339.51|3345.65|3337.65|33
1620153650000|2021-05-04 18:40:50|3347.7|3339.7|3349.14|3341.14|3349.18|3341.18|3347.62|3339.62|27
1620153660000|2021-05-04 18:41:00|3349.12|3341.12|3349.27|3341.27|3349.72|3341.72|3349.03|3341.03|35
1620153670000|2021-05-04 18:41:10|3348.63|3340.63|3350|3342|3350|3342|3348.32|3340.32|33
1620153680000|2021-05-04 18:41:20|3350.15|3342.15|3350.23|3342.23|3350.28|3342.28|3349.84|3341.84|27
1620153690000|2021-05-04 18:41:30|3350.42|3342.42|3353.08|3345.08|3353.08|3345.08|3350.25|3342.25|29
1620153700000|2021-05-04 18:41:40|3352.96|3344.96|3351.67|3343.67|3353.77|3345.77|3350.13|3342.13|39
1620153710000|2021-05-04 18:41:50|3351.59|3343.59|3353.05|3345.05|3353.34|3345.34|3351.59|3343.59|32
1620153720000|2021-05-04 18:42:00|3353.14|3345.14|3362.44|3354.44|3367.61|3359.61|3352.42|3344.42|39
1620153730000|2021-05-04 18:42:10|3361.31|3353.31|3366.77|3358.77|3367.78|3359.78|3360.95|3352.95|39
1620153740000|2021-05-04 18:42:20|3366.73|3358.73|3380.79|3372.79|3380.99|3372.99|3365.94|3357.94|39
1620153750000|2021-05-04 18:42:30|3380.97|3372.97|3378.86|3370.86|3380.97|3372.97|3374.48|3366.48|38
1620153760000|2021-05-04 18:42:40|3379.35|3371.35|3381.5|3373.5|3382.59|3374.59|3377.29|3369.29|37
1620153770000|2021-05-04 18:42:50|3381.39|3373.39|3382.86|3374.86|3383.4|3375.4|3378.98|3370.98|40
1620153780000|2021-05-04 18:43:00|3382.72|3374.72|3387.05|3379.05|3388.06|3380.06|3382.72|3374.72|37
1620153790000|2021-05-04 18:43:10|3387.06|3379.06|3384.28|3376.28|3387.06|3379.06|3382.79|3374.79|40
1620153800000|2021-05-04 18:43:20|3384.05|3376.05|3381.93|3373.93|3384.05|3376.05|3381.93|3373.93|38
1620153810000|2021-05-04 18:43:30|3382.34|3374.34|3381.1|3373.1|3382.61|3374.61|3380.03|3372.03|39
1620153820000|2021-05-04 18:43:40|3381.12|3373.12|3381.08|3373.08|3381.23|3373.23|3377.36|3369.36|40
1620153830000|2021-05-04 18:43:50|3381.51|3373.51|3381.55|3373.55|3382.85|3374.85|3380.46|3372.46|35
1620153840000|2021-05-04 18:44:00|3382.23|3374.23|3382.88|3374.88|3384.04|3376.04|3382.23|3374.23|36
1620153850000|2021-05-04 18:44:10|3382.91|3374.91|3380.3|3372.3|3383.7|3375.7|3379.72|3371.72|40
1620153860000|2021-05-04 18:44:20|3380.11|3372.11|3383.16|3375.16|3384.19|3376.19|3380.11|3372.11|38
1620153870000|2021-05-04 18:44:30|3383.4|3375.4|3384.08|3376.08|3384.08|3376.08|3382.83|3374.83|39
1620153880000|2021-05-04 18:44:40|3384.32|3376.32|3382.07|3374.07|3384.53|3376.53|3381.76|3373.76|35
1620153890000|2021-05-04 18:44:50|3382.11|3374.11|3380.6|3372.6|3382.48|3374.48|3380.6|3372.6|40
1620153900000|2021-05-04 18:45:00|3380.58|3372.58|3383.4|3375.4|3383.4|3375.4|3380.05|3372.05|38
1620153910000|2021-05-04 18:45:10|3383.43|3375.43|3385.82|3377.82|3386.2|3378.2|3383.43|3375.43|37
1620153920000|2021-05-04 18:45:20|3385.98|3377.98|3387.97|3379.97|3388.59|3380.59|3385.89|3377.89|39
1620153930000|2021-05-04 18:45:30|3387.9|3379.9|3389.74|3381.74|3390.11|3382.11|3387.9|3379.9|36
1620153940000|2021-05-04 18:45:40|3389.71|3381.71|3391.12|3383.12|3391.37|3383.37|3388.8|3380.8|35
1620153950000|2021-05-04 18:45:50|3390.93|3382.93|3391.7|3383.7|3391.7|3383.7|3387.48|3379.48|36
1620153960000|2021-05-04 18:46:00|3391.76|3383.76|3394.05|3386.05|3394.05|3386.05|3391.05|3383.05|36
1620153970000|2021-05-04 18:46:10|3394.19|3386.19|3394.21|3386.21|3394.55|3386.55|3393.09|3385.09|40
1620153980000|2021-05-04 18:46:20|3394.1|3386.1|3395.16|3387.16|3395.16|3387.16|3393.71|3385.71|33
1620153990000|2021-05-04 18:46:30|3395.33|3387.33|3392.9|3384.9|3395.95|3387.95|3391.35|3383.35|38
1620154000000|2021-05-04 18:46:40|3393.2|3385.2|3394.21|3386.21|3394.45|3386.45|3392.18|3384.18|38
1620154010000|2021-05-04 18:46:50|3394.26|3386.26|3395.37|3387.37|3395.57|3387.57|3393.92|3385.92|28
1620154020000|2021-05-04 18:47:00|3395.38|3387.38|3395.91|3387.91|3396.01|3388.01|3395.37|3387.37|28
1620154030000|2021-05-04 18:47:10|3395.92|3387.92|3395.08|3387.08|3397.73|3389.73|3395.08|3387.08|36
1620154040000|2021-05-04 18:47:20|3395.09|3387.09|3396.4|3388.4|3397.03|3389.03|3394.64|3386.64|37
1620154050000|2021-05-04 18:47:30|3396.14|3388.14|3396.62|3388.62|3397.18|3389.18|3395.85|3387.85|37
1620154060000|2021-05-04 18:47:40|3396.16|3388.16|3396.39|3388.39|3396.64|3388.64|3395.49|3387.49|35
1620154070000|2021-05-04 18:47:50|3396.46|3388.46|3398.29|3390.29|3398.29|3390.29|3396.4|3388.4|35
1620154080000|2021-05-04 18:48:00|3398.28|3390.28|3397.5|3389.5|3398.38|3390.38|3397.21|3389.21|36
1620154090000|2021-05-04 18:48:10|3397.49|3389.49|3395.36|3387.36|3397.49|3389.49|3395.29|3387.29|38
1620154100000|2021-05-04 18:48:20|3395.21|3387.21|3392.04|3384.04|3395.21|3387.21|3392|3384|35
1620154110000|2021-05-04 18:48:30|3392|3384|3390.36|3382.36|3392.12|3384.12|3390.21|3382.21|36
1620154120000|2021-05-04 18:48:40|3390.35|3382.35|3390.06|3382.06|3390.63|3382.63|3388.53|3380.53|33
1620154130000|2021-05-04 18:48:50|3390.34|3382.34|3392.4|3384.4|3392.62|3384.62|3390.34|3382.34|31
1620154140000|2021-05-04 18:49:00|3392.44|3384.44|3389.26|3381.26|3392.48|3384.48|3389.26|3381.26|38
1620154150000|2021-05-04 18:49:10|3389.3|3381.3|3388.82|3380.82|3389.68|3381.68|3388.71|3380.71|35
1620154160000|2021-05-04 18:49:20|3388.68|3380.68|3389.88|3381.88|3390.33|3382.33|3387.86|3379.86|37
1620154170000|2021-05-04 18:49:30|3389.94|3381.94|3390.42|3382.42|3391.07|3383.07|3389.58|3381.58|38
1620154180000|2021-05-04 18:49:40|3390.44|3382.44|3392.37|3384.37|3392.99|3384.99|3390.3|3382.3|38
1620154190000|2021-05-04 18:49:50|3392.41|3384.41|3397.2|3389.2|3397.2|3389.2|3392.23|3384.23|36
1620154200000|2021-05-04 18:50:00|3396.68|3388.68|3399.54|3391.54|3399.77|3391.77|3396.27|3388.27|37
1620154210000|2021-05-04 18:50:10|3399.12|3391.12|3397.96|3389.96|3400.68|3392.68|3397.94|3389.94|38
1620154220000|2021-05-04 18:50:20|3398.12|3390.12|3398.38|3390.38|3402.73|3394.73|3398.12|3390.12|38
1620154230000|2021-05-04 18:50:30|3398.3|3390.3|3398.82|3390.82|3400.1|3392.1|3398.3|3390.3|38
1620154240000|2021-05-04 18:50:40|3399.9|3391.9|3394.87|3386.87|3400.33|3392.33|3394.87|3386.87|38
1620154250000|2021-05-04 18:50:50|3394.6|3386.6|3394.53|3386.53|3394.72|3386.72|3394.01|3386.01|36
1620154260000|2021-05-04 18:51:00|3394.55|3386.55|3397.55|3389.55|3397.65|3389.65|3394.19|3386.19|37
1620154270000|2021-05-04 18:51:10|3397.49|3389.49|3399.91|3391.91|3400.19|3392.19|3397.25|3389.25|38
1620154280000|2021-05-04 18:51:20|3399.95|3391.95|3394.31|3386.31|3399.97|3391.97|3393.92|3385.92|39
1620154290000|2021-05-04 18:51:30|3394.36|3386.36|3396.26|3388.26|3396.33|3388.33|3394.33|3386.33|37
1620154300000|2021-05-04 18:51:40|3396.25|3388.25|3397.65|3389.65|3397.65|3389.65|3395.65|3387.65|33
1620154310000|2021-05-04 18:51:50|3397.62|3389.62|3399.06|3391.06|3399.26|3391.26|3397.04|3389.04|34
1620154320000|2021-05-04 18:52:00|3399.33|3391.33|3400.1|3392.1|3403.71|3395.71|3399.24|3391.24|34
1620154330000|2021-05-04 18:52:10|3399.8|3391.8|3397.86|3389.86|3400.42|3392.42|3397.86|3389.86|36
1620154340000|2021-05-04 18:52:20|3398.1|3390.1|3396.31|3388.31|3398.92|3390.92|3394.58|3386.58|38
1620154350000|2021-05-04 18:52:30|3396.32|3388.32|3397.88|3389.88|3398.65|3390.65|3396.16|3388.16|38
1620154360000|2021-05-04 18:52:40|3397.7|3389.7|3397.03|3389.03|3399|3391|3396.52|3388.52|36
1620154370000|2021-05-04 18:52:50|3397.08|3389.08|3397.28|3389.28|3398.89|3390.89|3396.12|3388.12|37
1620154380000|2021-05-04 18:53:00|3397.26|3389.26|3395.51|3387.51|3397.26|3389.26|3395.18|3387.18|39
1620154390000|2021-05-04 18:53:10|3395.91|3387.91|3395.12|3387.12|3396.85|3388.85|3395.12|3387.12|35
1620154400000|2021-05-04 18:53:20|3395.1|3387.1|3395.02|3387.02|3395.14|3387.14|3394.68|3386.68|31
1620154410000|2021-05-04 18:53:30|3394.98|3386.98|3393.69|3385.69|3395.13|3387.13|3393.68|3385.68|38
1620154420000|2021-05-04 18:53:40|3393.37|3385.37|3391.01|3383.01|3393.4|3385.4|3389.39|3381.39|37
1620154430000|2021-05-04 18:53:50|3391.03|3383.03|3391.27|3383.27|3391.36|3383.36|3389.44|3381.44|30
1620154440000|2021-05-04 18:54:00|3391.04|3383.04|3393.35|3385.35|3393.6|3385.6|3390.77|3382.77|37
1620154450000|2021-05-04 18:54:10|3393.36|3385.36|3393.53|3385.53|3393.57|3385.57|3392.42|3384.42|35
1620154460000|2021-05-04 18:54:20|3393.44|3385.44|3398.6|3390.6|3400.41|3392.41|3393.16|3385.16|38
1620154470000|2021-05-04 18:54:30|3398.59|3390.59|3396.57|3388.57|3398.59|3390.59|3396.57|3388.57|37
1620154480000|2021-05-04 18:54:40|3396.09|3388.09|3395.26|3387.26|3396.19|3388.19|3395.1|3387.1|33
1620154490000|2021-05-04 18:54:50|3395.08|3387.08|3392.54|3384.54|3395.3|3387.3|3391.64|3383.64|34
1620154500000|2021-05-04 18:55:00|3392.55|3384.55|3392.01|3384.01|3392.55|3384.55|3391.49|3383.49|32
1620154510000|2021-05-04 18:55:10|3392.02|3384.02|3391.53|3383.53|3393.28|3385.28|3391.53|3383.53|38
1620154520000|2021-05-04 18:55:20|3391.48|3383.48|3390.94|3382.94|3394.57|3386.57|3390.85|3382.85|33
1620154530000|2021-05-04 18:55:30|3391.04|3383.04|3392.12|3384.12|3392.12|3384.12|3390.99|3382.99|34
1620154540000|2021-05-04 18:55:40|3392.44|3384.44|3396.49|3388.49|3396.61|3388.61|3392.14|3384.14|38
1620154550000|2021-05-04 18:55:50|3396.72|3388.72|3393.93|3385.93|3396.72|3388.72|3392.28|3384.28|38
1620154560000|2021-05-04 18:56:00|3393.88|3385.88|3394.35|3386.35|3394.84|3386.84|3393.56|3385.56|31
1620154570000|2021-05-04 18:56:10|3394.45|3386.45|3394.92|3386.92|3395.06|3387.06|3394.07|3386.07|35
1620154580000|2021-05-04 18:56:20|3394.89|3386.89|3395.49|3387.49|3395.58|3387.58|3394.71|3386.71|33
1620154590000|2021-05-04 18:56:30|3395.29|3387.29|3395.27|3387.27|3395.47|3387.47|3394.76|3386.76|30
1620154600000|2021-05-04 18:56:40|3395.23|3387.23|3393.71|3385.71|3395.31|3387.31|3393.71|3385.71|32
1620154610000|2021-05-04 18:56:50|3393.7|3385.7|3393.63|3385.63|3393.91|3385.91|3393.28|3385.28|33
1620154620000|2021-05-04 18:57:00|3393.35|3385.35|3391.93|3383.93|3394.02|3386.02|3391.93|3383.93|37
1620154630000|2021-05-04 18:57:10|3391.66|3383.66|3391.76|3383.76|3391.93|3383.93|3390.71|3382.71|32
1620154640000|2021-05-04 18:57:20|3391.55|3383.55|3387.1|3379.1|3391.55|3383.55|3387.09|3379.09|38
1620154650000|2021-05-04 18:57:30|3387.19|3379.19|3387.19|3379.19|3387.85|3379.85|3387.19|3379.19|33
1620154660000|2021-05-04 18:57:40|3386.93|3378.93|3384.2|3376.2|3386.98|3378.98|3384.2|3376.2|32
1620154670000|2021-05-04 18:57:50|3384.1|3376.1|3380.76|3372.76|3384.1|3376.1|3380.18|3372.18|40
1620154680000|2021-05-04 18:58:00|3380.84|3372.84|3382.94|3374.94|3383.39|3375.39|3380.84|3372.84|38
1620154690000|2021-05-04 18:58:10|3383.01|3375.01|3386.69|3378.69|3387.16|3379.16|3383.01|3375.01|39
1620154700000|2021-05-04 18:58:20|3386.5|3378.5|3385.57|3377.57|3387.25|3379.25|3385.37|3377.37|36
1620154710000|2021-05-04 18:58:30|3385.76|3377.76|3390.07|3382.07|3390.17|3382.17|3384.96|3376.96|38
1620154720000|2021-05-04 18:58:40|3390.1|3382.1|3387.19|3379.19|3390.1|3382.1|3386.78|3378.78|36
1620154730000|2021-05-04 18:58:50|3387.2|3379.2|3389.07|3381.07|3389.74|3381.74|3386.48|3378.48|33
1620154740000|2021-05-04 18:59:00|3389.03|3381.03|3390.48|3382.48|3390.54|3382.54|3389.03|3381.03|29
1620154750000|2021-05-04 18:59:10|3390.56|3382.56|3389.62|3381.62|3392.71|3384.71|3389.06|3381.06|36
1620154760000|2021-05-04 18:59:20|3389.29|3381.29|3389.5|3381.5|3389.72|3381.72|3388|3380|36
1620154770000|2021-05-04 18:59:30|3389.48|3381.48|3389.14|3381.14|3389.63|3381.63|3388.52|3380.52|36
1620154780000|2021-05-04 18:59:40|3389.17|3381.17|3389.66|3381.66|3390.68|3382.68|3389.17|3381.17|31
1620154790000|2021-05-04 18:59:50|3389.72|3381.72|3388.4|3380.4|3389.73|3381.73|3388.38|3380.38|34
1620154800000|2021-05-04 19:00:00|3388.53|3380.53|3383.81|3375.81|3388.56|3380.56|3383.69|3375.69|39
1620154810000|2021-05-04 19:00:10|3383.67|3375.67|3383.95|3375.95|3384.15|3376.15|3383|3375|35
1620154820000|2021-05-04 19:00:20|3383.96|3375.96|3384.16|3376.16|3384.39|3376.39|3383.55|3375.55|30
1620154830000|2021-05-04 19:00:30|3384.17|3376.17|3388.18|3380.18|3388.18|3380.18|3384.17|3376.17|32
1620154840000|2021-05-04 19:00:40|3387.99|3379.99|3390.95|3382.95|3391.38|3383.38|3387.99|3379.99|37
1620154850000|2021-05-04 19:00:50|3391.1|3383.1|3392.64|3384.64|3392.71|3384.71|3390.97|3382.97|36
1620154860000|2021-05-04 19:01:00|3392.57|3384.57|3391.03|3383.03|3392.7|3384.7|3391.03|3383.03|35
1620154870000|2021-05-04 19:01:10|3390.94|3382.94|3392.36|3384.36|3395.64|3387.64|3390.22|3382.22|40
1620154880000|2021-05-04 19:01:20|3392.13|3384.13|3389.54|3381.54|3392.6|3384.6|3389.28|3381.28|35
1620154890000|2021-05-04 19:01:30|3389.44|3381.44|3385.98|3377.98|3389.44|3381.44|3385.98|3377.98|34
1620154900000|2021-05-04 19:01:40|3385.99|3377.99|3380.66|3372.66|3386.33|3378.33|3380.5|3372.5|39
1620154910000|2021-05-04 19:01:50|3380.71|3372.71|3380.27|3372.27|3380.91|3372.91|3378.43|3370.43|38
1620154920000|2021-05-04 19:02:00|3380.24|3372.24|3383.51|3375.51|3383.61|3375.61|3380.24|3372.24|38
1620154930000|2021-05-04 19:02:10|3383.53|3375.53|3383.38|3375.38|3384.18|3376.18|3383.11|3375.11|39
1620154940000|2021-05-04 19:02:20|3383.33|3375.33|3383.66|3375.66|3383.94|3375.94|3383.16|3375.16|31
1620154950000|2021-05-04 19:02:30|3383.76|3375.76|3385.46|3377.46|3385.6|3377.6|3382.53|3374.53|37
1620154960000|2021-05-04 19:02:40|3385.78|3377.78|3384.11|3376.11|3385.89|3377.89|3384.03|3376.03|31
1620154970000|2021-05-04 19:02:50|3383.51|3375.51|3386.9|3378.9|3386.92|3378.92|3383.51|3375.51|33
1620154980000|2021-05-04 19:03:00|3387.09|3379.09|3387.83|3379.83|3389.39|3381.39|3386.79|3378.79|39
1620154990000|2021-05-04 19:03:10|3388.07|3380.07|3390.24|3382.24|3390.57|3382.57|3387.12|3379.12|37
1620155000000|2021-05-04 19:03:20|3390.57|3382.57|3390.33|3382.33|3390.79|3382.79|3389.76|3381.76|33
1620155010000|2021-05-04 19:03:30|3390.77|3382.77|3392.44|3384.44|3393.62|3385.62|3390.3|3382.3|36
1620155020000|2021-05-04 19:03:40|3392.22|3384.22|3389.76|3381.76|3392.22|3384.22|3389.76|3381.76|35
1620155030000|2021-05-04 19:03:50|3389.78|3381.78|3388.47|3380.47|3390.9|3382.9|3388.37|3380.37|36
1620155040000|2021-05-04 19:04:00|3388.71|3380.71|3386.32|3378.32|3388.94|3380.94|3386.02|3378.02|33
1620155050000|2021-05-04 19:04:10|3386.34|3378.34|3385.46|3377.46|3386.34|3378.34|3384.9|3376.9|32
1620155060000|2021-05-04 19:04:20|3385.47|3377.47|3388.24|3380.24|3388.82|3380.82|3385.45|3377.45|30
1620155070000|2021-05-04 19:04:30|3388.07|3380.07|3387.73|3379.73|3389.4|3381.4|3387.29|3379.29|36
1620155080000|2021-05-04 19:04:40|3387.69|3379.69|3386.54|3378.54|3387.71|3379.71|3386.24|3378.24|34
1620155090000|2021-05-04 19:04:50|3386.32|3378.32|3386.66|3378.66|3386.71|3378.71|3385.52|3377.52|32
1620155100000|2021-05-04 19:05:00|3386.53|3378.53|3384.26|3376.26|3386.53|3378.53|3384.08|3376.08|30
1620155110000|2021-05-04 19:05:10|3384.25|3376.25|3383.25|3375.25|3384.26|3376.26|3382.96|3374.96|36
1620155120000|2021-05-04 19:05:20|3383.2|3375.2|3381.54|3373.54|3383.31|3375.31|3381.02|3373.02|29
1620155130000|2021-05-04 19:05:30|3381.65|3373.65|3377.06|3369.06|3382.22|3374.22|3377.06|3369.06|37
1620155140000|2021-05-04 19:05:40|3377.02|3369.02|3378.38|3370.38|3378.45|3370.45|3376.98|3368.98|31
1620155150000|2021-05-04 19:05:50|3378.39|3370.39|3378.23|3370.23|3378.44|3370.44|3376.72|3368.72|38
1620155160000|2021-05-04 19:06:00|3378.26|3370.26|3382.41|3374.41|3382.41|3374.41|3378.25|3370.25|30
1620155170000|2021-05-04 19:06:10|3382.57|3374.57|3387.44|3379.44|3387.84|3379.84|3382.27|3374.27|37
1620155180000|2021-05-04 19:06:20|3387.35|3379.35|3383.73|3375.73|3387.35|3379.35|3382.04|3374.04|37
1620155190000|2021-05-04 19:06:30|3383.75|3375.75|3380.74|3372.74|3383.84|3375.84|3380.34|3372.34|32
1620155200000|2021-05-04 19:06:40|3380.77|3372.77|3379.31|3371.31|3382.37|3374.37|3378.51|3370.51|37
1620155210000|2021-05-04 19:06:50|3379.25|3371.25|3378.14|3370.14|3379.32|3371.32|3378.14|3370.14|35
1620155220000|2021-05-04 19:07:00|3378.32|3370.32|3377.52|3369.52|3378.71|3370.71|3377.52|3369.52|35
1620155230000|2021-05-04 19:07:10|3377.51|3369.51|3378.67|3370.67|3378.67|3370.67|3376.81|3368.81|35
1620155240000|2021-05-04 19:07:20|3378.66|3370.66|3377.61|3369.61|3378.78|3370.78|3377.28|3369.28|31
1620155250000|2021-05-04 19:07:30|3377.57|3369.57|3378.19|3370.19|3378.19|3370.19|3376.67|3368.67|27
1620155260000|2021-05-04 19:07:40|3378.23|3370.23|3378.4|3370.4|3378.57|3370.57|3377.88|3369.88|29
1620155270000|2021-05-04 19:07:50|3378.19|3370.19|3377.47|3369.47|3378.19|3370.19|3377.22|3369.22|17
1620155280000|2021-05-04 19:08:00|3377.39|3369.39|3379.16|3371.16|3379.73|3371.73|3377.32|3369.32|31
1620155290000|2021-05-04 19:08:10|3378.89|3370.89|3379.19|3371.19|3380.01|3372.01|3378.89|3370.89|36
1620155300000|2021-05-04 19:08:20|3379.74|3371.74|3381.07|3373.07|3381.07|3373.07|3379.18|3371.18|36
1620155310000|2021-05-04 19:08:30|3380.95|3372.95|3379.75|3371.75|3380.95|3372.95|3378.68|3370.68|34
1620155320000|2021-05-04 19:08:40|3379.63|3371.63|3378.48|3370.48|3379.73|3371.73|3378.46|3370.46|29
1620155330000|2021-05-04 19:08:50|3378.61|3370.61|3378.85|3370.85|3378.9|3370.9|3378.06|3370.06|28
1620155340000|2021-05-04 19:09:00|3378.8|3370.8|3373.37|3365.37|3380.08|3372.08|3372.55|3364.55|38
1620155350000|2021-05-04 19:09:10|3372.89|3364.89|3369.25|3361.25|3372.89|3364.89|3368.66|3360.66|26
1620155360000|2021-05-04 19:09:20|3369.66|3361.66|3371.19|3363.19|3372.24|3364.24|3369.66|3361.66|38
1620155370000|2021-05-04 19:09:30|3371.2|3363.2|3369.55|3361.55|3371.2|3363.2|3368.35|3360.35|37
1620155380000|2021-05-04 19:09:40|3369.75|3361.75|3368.77|3360.77|3369.88|3361.88|3367.8|3359.8|35
1620155390000|2021-05-04 19:09:50|3368.65|3360.65|3371.94|3363.94|3371.94|3363.94|3368.19|3360.19|35
1620155400000|2021-05-04 19:10:00|3372.48|3364.48|3379.92|3371.92|3381.3|3373.3|3371.76|3363.76|40
1620155410000|2021-05-04 19:10:10|3380.17|3372.17|3377.33|3369.33|3381.6|3373.6|3377.33|3369.33|38
1620155420000|2021-05-04 19:10:20|3377.32|3369.32|3375.99|3367.99|3377.7|3369.7|3375.61|3367.61|37
1620155430000|2021-05-04 19:10:30|3376.41|3368.41|3373.82|3365.82|3376.41|3368.41|3372.83|3364.83|35
1620155440000|2021-05-04 19:10:40|3373.74|3365.74|3372.97|3364.97|3374.43|3366.43|3372.42|3364.42|33
1620155450000|2021-05-04 19:10:50|3373.72|3365.72|3373.04|3365.04|3374.74|3366.74|3372.47|3364.47|35
1620155460000|2021-05-04 19:11:00|3373.38|3365.38|3372.53|3364.53|3373.79|3365.79|3372.49|3364.49|36
1620155470000|2021-05-04 19:11:10|3372.65|3364.65|3373.61|3365.61|3373.91|3365.91|3372.43|3364.43|37
1620155480000|2021-05-04 19:11:20|3373.64|3365.64|3375.04|3367.04|3375.2|3367.2|3373.56|3365.56|27
1620155490000|2021-05-04 19:11:30|3375.05|3367.05|3376.26|3368.26|3376.37|3368.37|3374.88|3366.88|25
1620155500000|2021-05-04 19:11:40|3376.23|3368.23|3377.78|3369.78|3378.15|3370.15|3375.98|3367.98|37
1620155510000|2021-05-04 19:11:50|3377.61|3369.61|3377.77|3369.77|3378.13|3370.13|3377.54|3369.54|23
1620155520000|2021-05-04 19:12:00|3377.74|3369.74|3377.19|3369.19|3377.98|3369.98|3376.51|3368.51|35
1620155530000|2021-05-04 19:12:10|3377.15|3369.15|3377.47|3369.47|3378.21|3370.21|3377.15|3369.15|35
1620155540000|2021-05-04 19:12:20|3377.37|3369.37|3375.78|3367.78|3377.37|3369.37|3375.48|3367.48|40
1620155550000|2021-05-04 19:12:30|3375.91|3367.91|3375.95|3367.95|3375.95|3367.95|3375.29|3367.29|38
1620155560000|2021-05-04 19:12:40|3375.87|3367.87|3375.21|3367.21|3376.14|3368.14|3374|3366|40
1620155570000|2021-05-04 19:12:50|3375.24|3367.24|3375.34|3367.34|3375.49|3367.49|3374.7|3366.7|36
1620155580000|2021-05-04 19:13:00|3375.25|3367.25|3375.72|3367.72|3375.87|3367.87|3374.92|3366.92|31
1620155590000|2021-05-04 19:13:10|3375.81|3367.81|3374.9|3366.9|3376.33|3368.33|3374.9|3366.9|37
1620155600000|2021-05-04 19:13:20|3374.87|3366.87|3373.26|3365.26|3375.01|3367.01|3373.26|3365.26|33
1620155610000|2021-05-04 19:13:30|3373.32|3365.32|3369.52|3361.52|3373.45|3365.45|3369.52|3361.52|37
1620155620000|2021-05-04 19:13:40|3368.64|3360.64|3366.42|3358.42|3369.6|3361.6|3365.37|3357.37|39
1620155630000|2021-05-04 19:13:50|3366.18|3358.18|3363.61|3355.61|3366.53|3358.53|3363.04|3355.04|38
1620155640000|2021-05-04 19:14:00|3363.67|3355.67|3362.58|3354.58|3364.43|3356.43|3361.84|3353.84|39
1620155650000|2021-05-04 19:14:10|3362.56|3354.56|3364.27|3356.27|3364.27|3356.27|3360|3352|40
1620155660000|2021-05-04 19:14:20|3364.29|3356.29|3364.84|3356.84|3366.06|3358.06|3364.29|3356.29|38
1620155670000|2021-05-04 19:14:30|3365.25|3357.25|3363.73|3355.73|3365.25|3357.25|3363.08|3355.08|30
1620155680000|2021-05-04 19:14:40|3363.86|3355.86|3365.44|3357.44|3367.18|3359.18|3362.67|3354.67|34
1620155690000|2021-05-04 19:14:50|3367.2|3359.2|3367.67|3359.67|3367.71|3359.71|3365.47|3357.47|34
1620155700000|2021-05-04 19:15:00|3366.19|3358.19|3367.4|3359.4|3367.67|3359.67|3365.59|3357.59|36
1620155710000|2021-05-04 19:15:10|3367.37|3359.37|3368.4|3360.4|3369.33|3361.33|3367.31|3359.31|35
1620155720000|2021-05-04 19:15:20|3368.21|3360.21|3369.59|3361.59|3369.7|3361.7|3368.09|3360.09|29
1620155730000|2021-05-04 19:15:30|3369.5|3361.5|3370|3362|3371.01|3363.01|3369.16|3361.16|32
1620155740000|2021-05-04 19:15:40|3369.96|3361.96|3373.31|3365.31|3373.31|3365.31|3369.81|3361.81|32
1620155750000|2021-05-04 19:15:50|3373.18|3365.18|3369.34|3361.34|3373.5|3365.5|3369.34|3361.34|32
1620155760000|2021-05-04 19:16:00|3369.25|3361.25|3363.95|3355.95|3369.28|3361.28|3363.67|3355.67|36
1620155770000|2021-05-04 19:16:10|3363.9|3355.9|3364.43|3356.43|3364.52|3356.52|3363.35|3355.35|30
1620155780000|2021-05-04 19:16:20|3364.74|3356.74|3365.36|3357.36|3365.44|3357.44|3364.72|3356.72|24
1620155790000|2021-05-04 19:16:30|3365.33|3357.33|3366.18|3358.18|3366.18|3358.18|3364.92|3356.92|26
1620155800000|2021-05-04 19:16:40|3366.08|3358.08|3366.91|3358.91|3367.37|3359.37|3366.01|3358.01|31
1620155810000|2021-05-04 19:16:50|3366.63|3358.63|3368.41|3360.41|3369.07|3361.07|3366.63|3358.63|29
1620155820000|2021-05-04 19:17:00|3368.45|3360.45|3372.37|3364.37|3372.37|3364.37|3368.45|3360.45|24
1620155830000|2021-05-04 19:17:10|3372.53|3364.53|3371.85|3363.85|3373.12|3365.12|3371.09|3363.09|33
1620155840000|2021-05-04 19:17:20|3371.94|3363.94|3369.86|3361.86|3371.97|3363.97|3369.77|3361.77|29
1620155850000|2021-05-04 19:17:30|3369.48|3361.48|3367.09|3359.09|3369.48|3361.48|3367.08|3359.08|31
1620155860000|2021-05-04 19:17:40|3367.17|3359.17|3366.75|3358.75|3367.17|3359.17|3366.5|3358.5|16
1620155870000|2021-05-04 19:17:50|3366.82|3358.82|3366.6|3358.6|3367.83|3359.83|3366.6|3358.6|29
1620155880000|2021-05-04 19:18:00|3366.61|3358.61|3367.05|3359.05|3367.26|3359.26|3366.61|3358.61|27
1620155890000|2021-05-04 19:18:10|3367.03|3359.03|3370.57|3362.57|3370.57|3362.57|3367.03|3359.03|24
1620155900000|2021-05-04 19:18:20|3370.81|3362.81|3372.83|3364.83|3373.74|3365.74|3370.08|3362.08|34
1620155910000|2021-05-04 19:18:30|3372.82|3364.82|3375.83|3367.83|3376.16|3368.16|3371.96|3363.96|30
1620155920000|2021-05-04 19:18:40|3375.84|3367.84|3377.39|3369.39|3378.39|3370.39|3374.4|3366.4|28
1620155930000|2021-05-04 19:18:50|3377.48|3369.48|3377.19|3369.19|3378.53|3370.53|3376.11|3368.11|33
1620155940000|2021-05-04 19:19:00|3377.32|3369.32|3374.14|3366.14|3377.94|3369.94|3374.14|3366.14|26
1620155950000|2021-05-04 19:19:10|3374.25|3366.25|3374.43|3366.43|3374.46|3366.46|3373.23|3365.23|34
1620155960000|2021-05-04 19:19:20|3374.39|3366.39|3374.1|3366.1|3374.39|3366.39|3373.64|3365.64|22
1620155970000|2021-05-04 19:19:30|3373.69|3365.69|3375.45|3367.45|3375.49|3367.49|3373.65|3365.65|27
1620155980000|2021-05-04 19:19:40|3375.47|3367.47|3375.04|3367.04|3376.4|3368.4|3375.04|3367.04|27
1620155990000|2021-05-04 19:19:50|3374.99|3366.99|3372.76|3364.76|3375.11|3367.11|3372.76|3364.76|22
1620156000000|2021-05-04 19:20:00|3372.66|3364.66|3373.26|3365.26|3373.3|3365.3|3372.23|3364.23|28
1620156010000|2021-05-04 19:20:10|3373.27|3365.27|3372.75|3364.75|3373.29|3365.29|3372.52|3364.52|25
1620156020000|2021-05-04 19:20:20|3372.68|3364.68|3373.16|3365.16|3373.16|3365.16|3372.59|3364.59|23
1620156030000|2021-05-04 19:20:30|3373.17|3365.17|3376.63|3368.63|3377.44|3369.44|3373.15|3365.15|35
1620156040000|2021-05-04 19:20:40|3376.93|3368.93|3377.35|3369.35|3377.58|3369.58|3376.93|3368.93|24
1620156050000|2021-05-04 19:20:50|3377.34|3369.34|3376.33|3368.33|3377.39|3369.39|3375.72|3367.72|20
1620156060000|2021-05-04 19:21:00|3376.22|3368.22|3378.46|3370.46|3378.46|3370.46|3375.86|3367.86|25
1620156070000|2021-05-04 19:21:10|3379.17|3371.17|3376.6|3368.6|3379.81|3371.81|3376.51|3368.51|34
1620156080000|2021-05-04 19:21:20|3376.72|3368.72|3376.6|3368.6|3377.45|3369.45|3376.6|3368.6|30
1620156090000|2021-05-04 19:21:30|3376.63|3368.63|3375.91|3367.91|3377.38|3369.38|3375.79|3367.79|27
1620156100000|2021-05-04 19:21:40|3375.9|3367.9|3375.41|3367.41|3376.26|3368.26|3375.41|3367.41|18
1620156110000|2021-05-04 19:21:50|3375.23|3367.23|3376.97|3368.97|3377.99|3369.99|3375.12|3367.12|25
1620156120000|2021-05-04 19:22:00|3376.96|3368.96|3376.03|3368.03|3376.96|3368.96|3376.03|3368.03|26
1620156130000|2021-05-04 19:22:10|3376.1|3368.1|3375.72|3367.72|3376.64|3368.64|3375.72|3367.72|27
1620156140000|2021-05-04 19:22:20|3375.68|3367.68|3375.57|3367.57|3375.68|3367.68|3375.45|3367.45|10
1620156150000|2021-05-04 19:22:30|3375.71|3367.71|3375.68|3367.68|3375.71|3367.71|3375.49|3367.49|13
1620156160000|2021-05-04 19:22:40|3375.72|3367.72|3376.14|3368.14|3376.14|3368.14|3375.65|3367.65|17
1620156170000|2021-05-04 19:22:50|3376.15|3368.15|3375.74|3367.74|3376.15|3368.15|3375.74|3367.74|13
1620156180000|2021-05-04 19:23:00|3375.77|3367.77|3375.97|3367.97|3376.06|3368.06|3375.59|3367.59|18
1620156190000|2021-05-04 19:23:10|3375.64|3367.64|3375.7|3367.7|3375.97|3367.97|3375.4|3367.4|17
1620156200000|2021-05-04 19:23:20|3375.43|3367.43|3376.95|3368.95|3376.95|3368.95|3375.2|3367.2|16
1620156210000|2021-05-04 19:23:30|3376.99|3368.99|3376.52|3368.52|3377.12|3369.12|3376.41|3368.41|17
1620156220000|2021-05-04 19:23:40|3376.51|3368.51|3377.64|3369.64|3377.64|3369.64|3376.44|3368.44|22
1620156230000|2021-05-04 19:23:50|3377.65|3369.65|3376.64|3368.64|3379.27|3371.27|3376.64|3368.64|31
1620156240000|2021-05-04 19:24:00|3376.71|3368.71|3378.42|3370.42|3378.51|3370.51|3376.3|3368.3|28
1620156250000|2021-05-04 19:24:10|3378.45|3370.45|3378.32|3370.32|3378.67|3370.67|3377.67|3369.67|30
1620156260000|2021-05-04 19:24:20|3378.33|3370.33|3378.5|3370.5|3378.51|3370.51|3378.29|3370.29|16
1620156270000|2021-05-04 19:24:30|3378.46|3370.46|3378.54|3370.54|3378.68|3370.68|3378.46|3370.46|15
1620156280000|2021-05-04 19:24:40|3378.34|3370.34|3378.82|3370.82|3378.82|3370.82|3378.26|3370.26|22
1620156290000|2021-05-04 19:24:50|3378.84|3370.84|3378.71|3370.71|3378.84|3370.84|3378.52|3370.52|9
1620156300000|2021-05-04 19:25:00|3378.84|3370.84|3376.92|3368.92|3379.12|3371.12|3376.92|3368.92|30
1620156310000|2021-05-04 19:25:10|3376.91|3368.91|3377.21|3369.21|3378.04|3370.04|3376.87|3368.87|19
1620156320000|2021-05-04 19:25:20|3377.09|3369.09|3376.31|3368.31|3377.19|3369.19|3375.86|3367.86|31
1620156330000|2021-05-04 19:25:30|3376.2|3368.2|3375.76|3367.76|3376.2|3368.2|3375.73|3367.73|17
1620156340000|2021-05-04 19:25:40|3375.79|3367.79|3376.48|3368.48|3376.49|3368.49|3375.75|3367.75|24
1620156350000|2021-05-04 19:25:50|3376.7|3368.7|3377.5|3369.5|3377.6|3369.6|3376.06|3368.06|20
1620156360000|2021-05-04 19:26:00|3377.67|3369.67|3377.63|3369.63|3378.14|3370.14|3376.39|3368.39|34
1620156370000|2021-05-04 19:26:10|3377.7|3369.7|3377.05|3369.05|3377.89|3369.89|3376.85|3368.85|22
1620156380000|2021-05-04 19:26:20|3377.07|3369.07|3378.15|3370.15|3378.47|3370.47|3376.84|3368.84|25
1620156390000|2021-05-04 19:26:30|3377.87|3369.87|3378.39|3370.39|3378.39|3370.39|3377.72|3369.72|26
1620156400000|2021-05-04 19:26:40|3378.6|3370.6|3378.27|3370.27|3378.67|3370.67|3378.26|3370.26|20
1620156410000|2021-05-04 19:26:50|3378.23|3370.23|3378.6|3370.6|3378.61|3370.61|3378.23|3370.23|24
1620156420000|2021-05-04 19:27:00|3378.59|3370.59|3378.65|3370.65|3378.67|3370.67|3377.64|3369.64|28
1620156430000|2021-05-04 19:27:10|3378.66|3370.66|3378.43|3370.43|3378.74|3370.74|3378.43|3370.43|18
1620156440000|2021-05-04 19:27:20|3378.42|3370.42|3378.26|3370.26|3378.45|3370.45|3378.26|3370.26|24
1620156450000|2021-05-04 19:27:30|3378.2|3370.2|3378.42|3370.42|3378.42|3370.42|3378.2|3370.2|24
1620156460000|2021-05-04 19:27:40|3378.43|3370.43|3380.63|3372.63|3380.63|3372.63|3378.17|3370.17|34
1620156470000|2021-05-04 19:27:50|3380.75|3372.75|3383.66|3375.66|3384.84|3376.84|3380.75|3372.75|36
1620156480000|2021-05-04 19:28:00|3383.61|3375.61|3383.97|3375.97|3384.81|3376.81|3382.78|3374.78|40
1620156490000|2021-05-04 19:28:10|3383.94|3375.94|3381.41|3373.41|3384.37|3376.37|3381.41|3373.41|33
1620156500000|2021-05-04 19:28:20|3381.5|3373.5|3380.99|3372.99|3381.82|3373.82|3379.67|3371.67|37
1620156510000|2021-05-04 19:28:30|3380.88|3372.88|3380.18|3372.18|3380.91|3372.91|3379.86|3371.86|34
1620156520000|2021-05-04 19:28:40|3380.17|3372.17|3378.28|3370.28|3380.19|3372.19|3378.21|3370.21|35
1620156530000|2021-05-04 19:28:50|3378.29|3370.29|3379.34|3371.34|3379.34|3371.34|3378.28|3370.28|30
1620156540000|2021-05-04 19:29:00|3379.55|3371.55|3379.54|3371.54|3379.68|3371.68|3379.3|3371.3|38
1620156550000|2021-05-04 19:29:10|3379.51|3371.51|3378.31|3370.31|3379.51|3371.51|3378.31|3370.31|27
1620156560000|2021-05-04 19:29:20|3377.99|3369.99|3374.1|3366.1|3377.99|3369.99|3374.1|3366.1|38
1620156570000|2021-05-04 19:29:30|3374.11|3366.11|3373.15|3365.15|3374.44|3366.44|3373.15|3365.15|39
1620156580000|2021-05-04 19:29:40|3373.04|3365.04|3374.14|3366.14|3374.14|3366.14|3372.74|3364.74|34
1620156590000|2021-05-04 19:29:50|3374.18|3366.18|3373.6|3365.6|3374.83|3366.83|3373.57|3365.57|38
1620156600000|2021-05-04 19:30:00|3373.65|3365.65|3377.47|3369.47|3377.59|3369.59|3373.58|3365.58|39
1620156610000|2021-05-04 19:30:10|3377.62|3369.62|3378.43|3370.43|3378.89|3370.89|3377.62|3369.62|36
1620156620000|2021-05-04 19:30:20|3378.45|3370.45|3380.03|3372.03|3380.25|3372.25|3378.45|3370.45|36
1620156630000|2021-05-04 19:30:30|3380.18|3372.18|3381.33|3373.33|3381.62|3373.62|3380.18|3372.18|32
1620156640000|2021-05-04 19:30:40|3381.41|3373.41|3381.04|3373.04|3381.77|3373.77|3380.88|3372.88|23
1620156650000|2021-05-04 19:30:50|3381.11|3373.11|3382|3374|3382.01|3374.01|3381.11|3373.11|30
1620156660000|2021-05-04 19:31:00|3382.02|3374.02|3381.31|3373.31|3382.22|3374.22|3380.31|3372.31|32
1620156670000|2021-05-04 19:31:10|3381.42|3373.42|3382.82|3374.82|3382.95|3374.95|3381.42|3373.42|31
1620156680000|2021-05-04 19:31:20|3382.83|3374.83|3383.71|3375.71|3383.81|3375.81|3382.8|3374.8|27
1620156690000|2021-05-04 19:31:30|3383.68|3375.68|3384.48|3376.48|3384.61|3376.61|3383.64|3375.64|27
1620156700000|2021-05-04 19:31:40|3384.47|3376.47|3385.67|3377.67|3385.67|3377.67|3384.44|3376.44|35
1620156710000|2021-05-04 19:31:50|3385.7|3377.7|3388.09|3380.09|3388.09|3380.09|3385.7|3377.7|36
1620156720000|2021-05-04 19:32:00|3388.15|3380.15|3388.16|3380.16|3388.95|3380.95|3387.66|3379.66|32
1620156730000|2021-05-04 19:32:10|3388.32|3380.32|3387.51|3379.51|3388.48|3380.48|3387.18|3379.18|33
1620156740000|2021-05-04 19:32:20|3387.68|3379.68|3387.84|3379.84|3389.22|3381.22|3387.3|3379.3|36
1620156750000|2021-05-04 19:32:30|3387.7|3379.7|3388.66|3380.66|3389.33|3381.33|3387.7|3379.7|28
1620156760000|2021-05-04 19:32:40|3388.71|3380.71|3385.49|3377.49|3388.71|3380.71|3385.31|3377.31|38
1620156770000|2021-05-04 19:32:50|3385.48|3377.48|3383.78|3375.78|3385.79|3377.79|3383.57|3375.57|33
1620156780000|2021-05-04 19:33:00|3383.83|3375.83|3383.17|3375.17|3384.47|3376.47|3382.73|3374.73|36
1620156790000|2021-05-04 19:33:10|3383.16|3375.16|3382.71|3374.71|3384.45|3376.45|3382.61|3374.61|37
1620156800000|2021-05-04 19:33:20|3382.69|3374.69|3379.77|3371.77|3382.77|3374.77|3379.77|3371.77|34
1620156810000|2021-05-04 19:33:30|3379.59|3371.59|3378.03|3370.03|3379.59|3371.59|3376.78|3368.78|38
1620156820000|2021-05-04 19:33:40|3377.98|3369.98|3381.76|3373.76|3381.76|3373.76|3376.91|3368.91|40
1620156830000|2021-05-04 19:33:50|3381.52|3373.52|3379.47|3371.47|3382.33|3374.33|3379.47|3371.47|35
1620156840000|2021-05-04 19:34:00|3379.22|3371.22|3382.7|3374.7|3382.7|3374.7|3379.13|3371.13|36
1620156850000|2021-05-04 19:34:10|3382.73|3374.73|3386.47|3378.47|3386.47|3378.47|3382.27|3374.27|36
1620156860000|2021-05-04 19:34:20|3386.53|3378.53|3386.34|3378.34|3387.64|3379.64|3385.66|3377.66|37
1620156870000|2021-05-04 19:34:30|3386.31|3378.31|3384.99|3376.99|3386.6|3378.6|3384.79|3376.79|36
1620156880000|2021-05-04 19:34:40|3385|3377|3385.18|3377.18|3386.86|3378.86|3384.34|3376.34|31
1620156890000|2021-05-04 19:34:50|3385.19|3377.19|3386.09|3378.09|3386.19|3378.19|3384.34|3376.34|36
1620156900000|2021-05-04 19:35:00|3386.11|3378.11|3388.84|3380.84|3388.84|3380.84|3385.94|3377.94|33
1620156910000|2021-05-04 19:35:10|3389.01|3381.01|3391.44|3383.44|3392.01|3384.01|3388.94|3380.94|36
1620156920000|2021-05-04 19:35:20|3391.65|3383.65|3391.56|3383.56|3391.87|3383.87|3391|3383|37
1620156930000|2021-05-04 19:35:30|3391.37|3383.37|3392.8|3384.8|3393.3|3385.3|3391.3|3383.3|36
1620156940000|2021-05-04 19:35:40|3392.79|3384.79|3395.05|3387.05|3395.29|3387.29|3392.68|3384.68|38
1620156950000|2021-05-04 19:35:50|3394.94|3386.94|3392.48|3384.48|3395.25|3387.25|3392.24|3384.24|37
1620156960000|2021-05-04 19:36:00|3392.59|3384.59|3395.27|3387.27|3395.5|3387.5|3392.59|3384.59|33
1620156970000|2021-05-04 19:36:10|3395.3|3387.3|3394.53|3386.53|3395.4|3387.4|3393.72|3385.72|32
1620156980000|2021-05-04 19:36:20|3396.02|3388.02|3397.08|3389.08|3399.17|3391.17|3396.02|3388.02|37
1620156990000|2021-05-04 19:36:30|3397.16|3389.16|3397.57|3389.57|3397.62|3389.62|3396.84|3388.84|37
1620157000000|2021-05-04 19:36:40|3397.61|3389.61|3398.53|3390.53|3399.09|3391.09|3397.03|3389.03|37
1620157010000|2021-05-04 19:36:50|3398.67|3390.67|3399.27|3391.27|3399.38|3391.38|3397.34|3389.34|32
1620157020000|2021-05-04 19:37:00|3399.2|3391.2|3399.19|3391.19|3399.38|3391.38|3398.96|3390.96|35
1620157030000|2021-05-04 19:37:10|3399.05|3391.05|3399.24|3391.24|3399.93|3391.93|3398.91|3390.91|35
1620157040000|2021-05-04 19:37:20|3399.34|3391.34|3396.01|3388.01|3399.51|3391.51|3394.8|3386.8|35
1620157050000|2021-05-04 19:37:30|3394.46|3386.46|3396.78|3388.78|3396.96|3388.96|3394.46|3386.46|38
1620157060000|2021-05-04 19:37:40|3396.83|3388.83|3396.49|3388.49|3397.14|3389.14|3396.1|3388.1|33
1620157070000|2021-05-04 19:37:50|3396.3|3388.3|3396.65|3388.65|3396.65|3388.65|3395.67|3387.67|31
1620157080000|2021-05-04 19:38:00|3396.57|3388.57|3397.47|3389.47|3397.48|3389.48|3396.25|3388.25|33
1620157090000|2021-05-04 19:38:10|3397.59|3389.59|3399.55|3391.55|3399.66|3391.66|3397.59|3389.59|40
1620157100000|2021-05-04 19:38:20|3399.64|3391.64|3397.33|3389.33|3399.72|3391.72|3397.33|3389.33|34
1620157110000|2021-05-04 19:38:30|3397.28|3389.28|3397.5|3389.5|3398.08|3390.08|3396.71|3388.71|36
1620157120000|2021-05-04 19:38:40|3397.49|3389.49|3396.67|3388.67|3397.65|3389.65|3396.44|3388.44|30
1620157130000|2021-05-04 19:38:50|3396.7|3388.7|3398.4|3390.4|3398.4|3390.4|3396.69|3388.69|31
1620157140000|2021-05-04 19:39:00|3398.39|3390.39|3398.77|3390.77|3399.45|3391.45|3398.35|3390.35|33
1620157150000|2021-05-04 19:39:10|3399.1|3391.1|3400.23|3392.23|3400.36|3392.36|3399.1|3391.1|26
1620157160000|2021-05-04 19:39:20|3399.99|3391.99|3400.17|3392.17|3400.4|3392.4|3399.8|3391.8|17
1620157170000|2021-05-04 19:39:30|3399.89|3391.89|3401.19|3393.19|3401.23|3393.23|3399.89|3391.89|24
1620157180000|2021-05-04 19:39:40|3401.07|3393.07|3401.07|3393.07|3401.09|3393.09|3398.19|3390.19|35
1620157190000|2021-05-04 19:39:50|3401.09|3393.09|3399.56|3391.56|3401.42|3393.42|3399.56|3391.56|31
1620157200000|2021-05-04 19:40:00|3398.92|3390.92|3396.12|3388.12|3398.92|3390.92|3395.98|3387.98|34
1620157210000|2021-05-04 19:40:10|3396.01|3388.01|3396.35|3388.35|3396.92|3388.92|3395.77|3387.77|38
1620157220000|2021-05-04 19:40:20|3396.44|3388.44|3394.92|3386.92|3396.67|3388.67|3394.81|3386.81|30
1620157230000|2021-05-04 19:40:30|3394.99|3386.99|3395.02|3387.02|3395.08|3387.08|3394.48|3386.48|28
1620157240000|2021-05-04 19:40:40|3395.1|3387.1|3396.1|3388.1|3396.23|3388.23|3394.68|3386.68|33
1620157250000|2021-05-04 19:40:50|3396.08|3388.08|3394.97|3386.97|3396.09|3388.09|3394.79|3386.79|30
1620157260000|2021-05-04 19:41:00|3395.23|3387.23|3395.01|3387.01|3395.4|3387.4|3394.81|3386.81|29
1620157270000|2021-05-04 19:41:10|3395|3387|3394.15|3386.15|3395|3387|3394.11|3386.11|29
1620157280000|2021-05-04 19:41:20|3394.11|3386.11|3394.02|3386.02|3394.3|3386.3|3394.02|3386.02|31
1620157290000|2021-05-04 19:41:30|3393.96|3385.96|3394.1|3386.1|3394.38|3386.38|3393.93|3385.93|28
1620157300000|2021-05-04 19:41:40|3394.09|3386.09|3393.62|3385.62|3394.2|3386.2|3393.62|3385.62|30
1620157310000|2021-05-04 19:41:50|3393.63|3385.63|3391.13|3383.13|3393.68|3385.68|3390.68|3382.68|36
1620157320000|2021-05-04 19:42:00|3391.25|3383.25|3390.53|3382.53|3391.25|3383.25|3389.94|3381.94|38
1620157330000|2021-05-04 19:42:10|3390.51|3382.51|3391.42|3383.42|3391.47|3383.47|3390.47|3382.47|33
1620157340000|2021-05-04 19:42:20|3391.44|3383.44|3392.13|3384.13|3392.67|3384.67|3391.39|3383.39|34
1620157350000|2021-05-04 19:42:30|3392.09|3384.09|3392.69|3384.69|3393.22|3385.22|3392.09|3384.09|31
1620157360000|2021-05-04 19:42:40|3392.44|3384.44|3392.6|3384.6|3392.71|3384.71|3391.52|3383.52|35
1620157370000|2021-05-04 19:42:50|3392.82|3384.82|3392.5|3384.5|3393.04|3385.04|3392.39|3384.39|31
1620157380000|2021-05-04 19:43:00|3392.49|3384.49|3393.1|3385.1|3393.27|3385.27|3392.49|3384.49|30
1620157390000|2021-05-04 19:43:10|3393.12|3385.12|3392.21|3384.21|3393.12|3385.12|3392.21|3384.21|25
1620157400000|2021-05-04 19:43:20|3392.26|3384.26|3393.4|3385.4|3393.57|3385.57|3392.24|3384.24|34
1620157410000|2021-05-04 19:43:30|3393.41|3385.41|3393.46|3385.46|3393.6|3385.6|3393.32|3385.32|32
1620157420000|2021-05-04 19:43:40|3393.43|3385.43|3392.7|3384.7|3393.62|3385.62|3392.7|3384.7|29
1620157430000|2021-05-04 19:43:50|3392.69|3384.69|3393.05|3385.05|3393.34|3385.34|3392.58|3384.58|22
1620157440000|2021-05-04 19:44:00|3393.16|3385.16|3392.97|3384.97|3393.27|3385.27|3392.56|3384.56|34
1620157450000|2021-05-04 19:44:10|3393.1|3385.1|3392.85|3384.85|3393.1|3385.1|3392.83|3384.83|30
1620157460000|2021-05-04 19:44:20|3392.79|3384.79|3392.19|3384.19|3392.85|3384.85|3392.19|3384.19|21
1620157470000|2021-05-04 19:44:30|3392.22|3384.22|3392.33|3384.33|3393.31|3385.31|3392.2|3384.2|31
1620157480000|2021-05-04 19:44:40|3392.25|3384.25|3392.3|3384.3|3393.25|3385.25|3392.12|3384.12|38
1620157490000|2021-05-04 19:44:50|3392.34|3384.34|3396.35|3388.35|3396.99|3388.99|3392.29|3384.29|40
1620157500000|2021-05-04 19:45:00|3396.77|3388.77|3398.22|3390.22|3398.22|3390.22|3396.77|3388.77|36
1620157510000|2021-05-04 19:45:10|3398.12|3390.12|3400.42|3392.42|3400.43|3392.43|3397.85|3389.85|38
1620157520000|2021-05-04 19:45:20|3400.74|3392.74|3401.91|3393.91|3402.13|3394.13|3399.14|3391.14|35
1620157530000|2021-05-04 19:45:30|3402.13|3394.13|3402.11|3394.11|3402.28|3394.28|3400.99|3392.99|35
1620157540000|2021-05-04 19:45:40|3401.99|3393.99|3402.92|3394.92|3403.01|3395.01|3401.42|3393.42|39
1620157550000|2021-05-04 19:45:50|3402.85|3394.85|3401.87|3393.87|3402.85|3394.85|3401.57|3393.57|37
1620157560000|2021-05-04 19:46:00|3401.68|3393.68|3404.25|3396.25|3404.52|3396.52|3401.58|3393.58|30
1620157570000|2021-05-04 19:46:10|3404.07|3396.07|3402.25|3394.25|3404.15|3396.15|3402.25|3394.25|30
1620157580000|2021-05-04 19:46:20|3401.2|3393.2|3395.46|3387.46|3401.2|3393.2|3395.46|3387.46|40
1620157590000|2021-05-04 19:46:30|3395.34|3387.34|3394.71|3386.71|3395.34|3387.34|3394.3|3386.3|34
1620157600000|2021-05-04 19:46:40|3394.41|3386.41|3394.33|3386.33|3394.96|3386.96|3394.2|3386.2|35
1620157610000|2021-05-04 19:46:50|3394.13|3386.13|3394.17|3386.17|3394.35|3386.35|3393.24|3385.24|39
1620157620000|2021-05-04 19:47:00|3394.1|3386.1|3393.54|3385.54|3394.48|3386.48|3393.28|3385.28|36
1620157630000|2021-05-04 19:47:10|3393.57|3385.57|3395.19|3387.19|3395.22|3387.22|3393.57|3385.57|36
1620157640000|2021-05-04 19:47:20|3394.92|3386.92|3395.64|3387.64|3395.82|3387.82|3394.85|3386.85|36
1620157650000|2021-05-04 19:47:30|3395.5|3387.5|3395.87|3387.87|3395.99|3387.99|3395.26|3387.26|34
1620157660000|2021-05-04 19:47:40|3395.89|3387.89|3397.44|3389.44|3398.46|3390.46|3395.89|3387.89|35
1620157670000|2021-05-04 19:47:50|3397.11|3389.11|3397.01|3389.01|3397.11|3389.11|3396.5|3388.5|37
1620157680000|2021-05-04 19:48:00|3396.97|3388.97|3402.02|3394.02|3402.02|3394.02|3396.61|3388.61|37
1620157690000|2021-05-04 19:48:10|3401.82|3393.82|3401.55|3393.55|3401.82|3393.82|3399.71|3391.71|33
1620157700000|2021-05-04 19:48:20|3400.94|3392.94|3401.89|3393.89|3402.29|3394.29|3400.4|3392.4|39
1620157710000|2021-05-04 19:48:30|3401.9|3393.9|3401.41|3393.41|3402.58|3394.58|3400.93|3392.93|39
1620157720000|2021-05-04 19:48:40|3401.37|3393.37|3401.66|3393.66|3401.92|3393.92|3401.15|3393.15|33
1620157730000|2021-05-04 19:48:50|3401.51|3393.51|3401.3|3393.3|3401.74|3393.74|3401.27|3393.27|32
1620157740000|2021-05-04 19:49:00|3401.36|3393.36|3399.18|3391.18|3401.59|3393.59|3399.18|3391.18|29
1620157750000|2021-05-04 19:49:10|3399.15|3391.15|3400.89|3392.89|3401.04|3393.04|3398.65|3390.65|40
1620157760000|2021-05-04 19:49:20|3400.85|3392.85|3399.04|3391.04|3400.95|3392.95|3399.04|3391.04|36
1620157770000|2021-05-04 19:49:30|3398.79|3390.79|3394.84|3386.84|3398.82|3390.82|3393.9|3385.9|38
1620157780000|2021-05-04 19:49:40|3394.89|3386.89|3390.72|3382.72|3395.11|3387.11|3390.68|3382.68|37
1620157790000|2021-05-04 19:49:50|3390.73|3382.73|3390.4|3382.4|3391.01|3383.01|3389.97|3381.97|35
1620157800000|2021-05-04 19:50:00|3390.62|3382.62|3394.4|3386.4|3395.15|3387.15|3390.62|3382.62|39
1620157810000|2021-05-04 19:50:10|3394.39|3386.39|3394.55|3386.55|3394.78|3386.78|3394.39|3386.39|38
1620157820000|2021-05-04 19:50:20|3394.59|3386.59|3392.94|3384.94|3394.78|3386.78|3392.66|3384.66|36
1620157830000|2021-05-04 19:50:30|3392.88|3384.88|3392.13|3384.13|3392.88|3384.88|3392.04|3384.04|26
1620157840000|2021-05-04 19:50:40|3392.02|3384.02|3394.6|3386.6|3394.72|3386.72|3392.02|3384.02|33
1620157850000|2021-05-04 19:50:50|3394.78|3386.78|3396.38|3388.38|3396.38|3388.38|3394.47|3386.47|34
1620157860000|2021-05-04 19:51:00|3396.68|3388.68|3398.08|3390.08|3399.16|3391.16|3396.68|3388.68|36
1620157870000|2021-05-04 19:51:10|3398.33|3390.33|3398.59|3390.59|3399.55|3391.55|3397.85|3389.85|37
1620157880000|2021-05-04 19:51:20|3398.79|3390.79|3397.71|3389.71|3398.94|3390.94|3394.72|3386.72|35
1620157890000|2021-05-04 19:51:30|3397.92|3389.92|3398.47|3390.47|3398.55|3390.55|3396.62|3388.62|39
1620157900000|2021-05-04 19:51:40|3398.5|3390.5|3398.21|3390.21|3398.76|3390.76|3398.03|3390.03|36
1620157910000|2021-05-04 19:51:50|3398.41|3390.41|3400.31|3392.31|3400.31|3392.31|3398.41|3390.41|25
1620157920000|2021-05-04 19:52:00|3400.29|3392.29|3399.21|3391.21|3400.61|3392.61|3399.21|3391.21|34
1620157930000|2021-05-04 19:52:10|3399.06|3391.06|3397.63|3389.63|3399.06|3391.06|3397.53|3389.53|32
1620157940000|2021-05-04 19:52:20|3397.72|3389.72|3397.14|3389.14|3398.54|3390.54|3396.4|3388.4|35
1620157950000|2021-05-04 19:52:30|3397.22|3389.22|3397.86|3389.86|3397.96|3389.96|3397.22|3389.22|30
1620157960000|2021-05-04 19:52:40|3397.85|3389.85|3398.43|3390.43|3398.58|3390.58|3397.8|3389.8|29
1620157970000|2021-05-04 19:52:50|3398.5|3390.5|3397.95|3389.95|3398.58|3390.58|3397.9|3389.9|24
1620157980000|2021-05-04 19:53:00|3397.87|3389.87|3398.18|3390.18|3398.26|3390.26|3397.73|3389.73|23
1620157990000|2021-05-04 19:53:10|3398.26|3390.26|3400.86|3392.86|3401.02|3393.02|3397.6|3389.6|36
1620158000000|2021-05-04 19:53:20|3400.73|3392.73|3399.56|3391.56|3401.06|3393.06|3399.15|3391.15|31
1620158010000|2021-05-04 19:53:30|3400.39|3392.39|3399.71|3391.71|3400.93|3392.93|3398.77|3390.77|37
1620158020000|2021-05-04 19:53:40|3399.82|3391.82|3399.73|3391.73|3399.94|3391.94|3399.69|3391.69|32
1620158030000|2021-05-04 19:53:50|3399.66|3391.66|3399.99|3391.99|3400.09|3392.09|3399.58|3391.58|33
1620158040000|2021-05-04 19:54:00|3400.03|3392.03|3396.91|3388.91|3400.03|3392.03|3395.43|3387.43|36
1620158050000|2021-05-04 19:54:10|3396.97|3388.97|3393.89|3385.89|3397.26|3389.26|3393.74|3385.74|34
1620158060000|2021-05-04 19:54:20|3393.98|3385.98|3394.04|3386.04|3394.54|3386.54|3392.12|3384.12|36
1620158070000|2021-05-04 19:54:30|3394.06|3386.06|3393.73|3385.73|3395.05|3387.05|3393.73|3385.73|38
1620158080000|2021-05-04 19:54:40|3393.78|3385.78|3392.82|3384.82|3393.78|3385.78|3392.73|3384.73|30
1620158090000|2021-05-04 19:54:50|3392.79|3384.79|3392.41|3384.41|3392.82|3384.82|3392.38|3384.38|27
1620158100000|2021-05-04 19:55:00|3392.38|3384.38|3392.99|3384.99|3393.09|3385.09|3392.38|3384.38|24
1620158110000|2021-05-04 19:55:10|3393.05|3385.05|3396.19|3388.19|3396.8|3388.8|3393.05|3385.05|34
1620158120000|2021-05-04 19:55:20|3396.08|3388.08|3396.73|3388.73|3396.73|3388.73|3396.05|3388.05|31
1620158130000|2021-05-04 19:55:30|3396.52|3388.52|3397.2|3389.2|3397.27|3389.27|3396.27|3388.27|33
1620158140000|2021-05-04 19:55:40|3397.21|3389.21|3397.08|3389.08|3397.39|3389.39|3396.5|3388.5|31
1620158150000|2021-05-04 19:55:50|3397.19|3389.19|3397.97|3389.97|3398.14|3390.14|3397.19|3389.19|34
1620158160000|2021-05-04 19:56:00|3397.98|3389.98|3397.83|3389.83|3397.98|3389.98|3397.37|3389.37|25
1620158170000|2021-05-04 19:56:10|3397.49|3389.49|3398.22|3390.22|3398.43|3390.43|3397.4|3389.4|26
1620158180000|2021-05-04 19:56:20|3398.27|3390.27|3398.03|3390.03|3398.46|3390.46|3397.79|3389.79|24
1620158190000|2021-05-04 19:56:30|3398.09|3390.09|3398.4|3390.4|3398.54|3390.54|3397.59|3389.59|24
1620158200000|2021-05-04 19:56:40|3398.34|3390.34|3398.66|3390.66|3398.84|3390.84|3398.12|3390.12|30
1620158210000|2021-05-04 19:56:50|3398.62|3390.62|3399.01|3391.01|3399.01|3391.01|3398.54|3390.54|19
1620158220000|2021-05-04 19:57:00|3398.77|3390.77|3399.92|3391.92|3400|3392|3398.77|3390.77|32
1620158230000|2021-05-04 19:57:10|3399.83|3391.83|3399.94|3391.94|3399.96|3391.96|3399.61|3391.61|33
1620158240000|2021-05-04 19:57:20|3399.99|3391.99|3400.67|3392.67|3400.67|3392.67|3399.76|3391.76|26
1620158250000|2021-05-04 19:57:30|3400.76|3392.76|3400.61|3392.61|3400.78|3392.78|3400.1|3392.1|30
1620158260000|2021-05-04 19:57:40|3400.26|3392.26|3403.05|3395.05|3403.32|3395.32|3400.26|3392.26|30
1620158270000|2021-05-04 19:57:50|3403.43|3395.43|3404.86|3396.86|3404.9|3396.9|3403.03|3395.03|37
1620158280000|2021-05-04 19:58:00|3404.87|3396.87|3404.8|3396.8|3405.74|3397.74|3404.51|3396.51|36
1620158290000|2021-05-04 19:58:10|3404.82|3396.82|3405.95|3397.95|3406.38|3398.38|3404.82|3396.82|28
1620158300000|2021-05-04 19:58:20|3406.3|3398.3|3408.85|3400.85|3409.29|3401.29|3405.35|3397.35|36
1620158310000|2021-05-04 19:58:30|3409.57|3401.57|3410.81|3402.81|3410.81|3402.81|3407.48|3399.48|36
1620158320000|2021-05-04 19:58:40|3410.08|3402.08|3409.65|3401.65|3410.08|3402.08|3407.53|3399.53|37
1620158330000|2021-05-04 19:58:50|3409.86|3401.86|3411.81|3403.81|3412.42|3404.42|3409.15|3401.15|39
1620158340000|2021-05-04 19:59:00|3411.86|3403.86|3409.88|3401.88|3411.86|3403.86|3409.88|3401.88|20
1620158350000|2021-05-04 19:59:10|3410.69|3402.69|3411.32|3403.32|3411.32|3403.32|3410.19|3402.19|16
1620158360000|2021-05-04 19:59:20|3411.35|3403.35|3417.89|3409.89|3417.89|3409.89|3411.35|3403.35|16
1620158370000|2021-05-04 19:59:30|3417.49|3409.49|3416.71|3408.71|3418.38|3410.38|3416.56|3408.56|26
1620158380000|2021-05-04 19:59:40|3416.64|3408.64|3417.55|3409.55|3417.78|3409.78|3416.64|3408.64|28
1620158390000|2021-05-04 19:59:50|3417.35|3409.35|3418.6|3410.6|3418.6|3410.6|3417.29|3409.29|29
1620158400000|2021-05-04 20:00:00|3418.93|3410.93|3418.47|3410.47|3419.46|3411.46|3418.05|3410.05|31
1620158410000|2021-05-04 20:00:10|3418.16|3410.16|3418.53|3410.53|3418.91|3410.91|3417.85|3409.85|22
1620158420000|2021-05-04 20:00:20|3418.33|3410.33|3418.12|3410.12|3418.45|3410.45|3417.88|3409.88|25
1620158430000|2021-05-04 20:00:30|3418.36|3410.36|3419.97|3411.97|3420.07|3412.07|3418.36|3410.36|22
1620158440000|2021-05-04 20:00:40|3419.9|3411.9|3421.82|3413.82|3422.13|3414.13|3419.9|3411.9|21
1620158450000|2021-05-04 20:00:50|3422.06|3414.06|3422.99|3414.99|3423.96|3415.96|3422.06|3414.06|32
1620158460000|2021-05-04 20:01:00|3423.17|3415.17|3423.38|3415.38|3423.46|3415.46|3421.22|3413.22|32
1620158470000|2021-05-04 20:01:10|3423.36|3415.36|3425.25|3417.25|3425.75|3417.75|3423.36|3415.36|26
1620158480000|2021-05-04 20:01:20|3425.04|3417.04|3425.59|3417.59|3425.6|3417.6|3424.71|3416.71|30
1620158490000|2021-05-04 20:01:30|3425.57|3417.57|3428.05|3420.05|3428.05|3420.05|3424.94|3416.94|23
1620158500000|2021-05-04 20:01:40|3427.52|3419.52|3426.2|3418.2|3427.87|3419.87|3425.92|3417.92|25
1620158510000|2021-05-04 20:01:50|3426.69|3418.69|3429.09|3421.09|3429.09|3421.09|3426.53|3418.53|26
1620158520000|2021-05-04 20:02:00|3429.05|3421.05|3429.11|3421.11|3429.11|3421.11|3429.03|3421.03|6
1620158530000|2021-05-04 20:02:10|3429.1|3421.1|3426.56|3418.56|3429.18|3421.18|3426.56|3418.56|21
1620158540000|2021-05-04 20:02:20|3425.97|3417.97|3425.52|3417.52|3426.13|3418.13|3425.49|3417.49|31
1620158550000|2021-05-04 20:02:30|3425.53|3417.53|3427.91|3419.91|3427.91|3419.91|3425.46|3417.46|23
1620158560000|2021-05-04 20:02:40|3428.05|3420.05|3428.12|3420.12|3428.21|3420.21|3427.8|3419.8|27
1620158570000|2021-05-04 20:02:50|3428.11|3420.11|3428.58|3420.58|3428.58|3420.58|3428.11|3420.11|12
1620158580000|2021-05-04 20:03:00|3428.62|3420.62|3427.89|3419.89|3428.63|3420.63|3427.76|3419.76|16
1620158590000|2021-05-04 20:03:10|3427.93|3419.93|3425.67|3417.67|3427.93|3419.93|3425.67|3417.67|27
1620158600000|2021-05-04 20:03:20|3425.6|3417.6|3422.94|3414.94|3425.6|3417.6|3422.94|3414.94|36
1620158610000|2021-05-04 20:03:30|3422.91|3414.91|3422.44|3414.44|3424.02|3416.02|3422.3|3414.3|36
1620158620000|2021-05-04 20:03:40|3421.91|3413.91|3420.62|3412.62|3421.91|3413.91|3420.6|3412.6|38
1620158630000|2021-05-04 20:03:50|3420.77|3412.77|3420.43|3412.43|3421.19|3413.19|3420.16|3412.16|36
1620158640000|2021-05-04 20:04:00|3420.39|3412.39|3420.79|3412.79|3420.86|3412.86|3419.86|3411.86|29
1620158650000|2021-05-04 20:04:10|3420.88|3412.88|3421.02|3413.02|3421.17|3413.17|3420.47|3412.47|31
1620158660000|2021-05-04 20:04:20|3421.03|3413.03|3420.87|3412.87|3421.38|3413.38|3420.48|3412.48|32
1620158670000|2021-05-04 20:04:30|3420.88|3412.88|3420.96|3412.96|3421.22|3413.22|3420.88|3412.88|28
1620158680000|2021-05-04 20:04:40|3421.24|3413.24|3421.02|3413.02|3421.29|3413.29|3420.97|3412.97|24
1620158690000|2021-05-04 20:04:50|3421.01|3413.01|3420.93|3412.93|3421.84|3413.84|3420.93|3412.93|30
1620158700000|2021-05-04 20:05:00|3421.02|3413.02|3423.45|3415.45|3423.53|3415.53|3421.02|3413.02|30
1620158710000|2021-05-04 20:05:10|3423.4|3415.4|3422.37|3414.37|3423.41|3415.41|3421.76|3413.76|34
1620158720000|2021-05-04 20:05:20|3422.61|3414.61|3425.45|3417.45|3425.7|3417.7|3422.61|3414.61|31
1620158730000|2021-05-04 20:05:30|3425.44|3417.44|3425.59|3417.59|3425.86|3417.86|3425.1|3417.1|31
1620158740000|2021-05-04 20:05:40|3425.58|3417.58|3425.18|3417.18|3425.95|3417.95|3425.18|3417.18|21
1620158750000|2021-05-04 20:05:50|3425.28|3417.28|3423.41|3415.41|3425.54|3417.54|3423.23|3415.23|29
1620158760000|2021-05-04 20:06:00|3423.46|3415.46|3424.98|3416.98|3425.37|3417.37|3423.28|3415.28|28
1620158770000|2021-05-04 20:06:10|3424.9|3416.9|3424.57|3416.57|3425.01|3417.01|3424.33|3416.33|24
1620158780000|2021-05-04 20:06:20|3424.71|3416.71|3423.3|3415.3|3424.97|3416.97|3423.26|3415.26|28
1620158790000|2021-05-04 20:06:30|3423.29|3415.29|3421.95|3413.95|3423.29|3415.29|3421.95|3413.95|32
1620158800000|2021-05-04 20:06:40|3421.98|3413.98|3421.14|3413.14|3422.25|3414.25|3421.14|3413.14|30
1620158810000|2021-05-04 20:06:50|3421.12|3413.12|3420.1|3412.1|3421.19|3413.19|3420.09|3412.09|29
1620158820000|2021-05-04 20:07:00|3420.06|3412.06|3421.09|3413.09|3421.3|3413.3|3419.93|3411.93|35
1620158830000|2021-05-04 20:07:10|3421.14|3413.14|3418.63|3410.63|3421.14|3413.14|3418.62|3410.62|36
1620158840000|2021-05-04 20:07:20|3418.76|3410.76|3417.39|3409.39|3419.09|3411.09|3417.39|3409.39|38
1620158850000|2021-05-04 20:07:30|3417.34|3409.34|3416.74|3408.74|3417.34|3409.34|3414.55|3406.55|35
1620158860000|2021-05-04 20:07:40|3417.26|3409.26|3413.5|3405.5|3417.6|3409.6|3413.45|3405.45|28
1620158870000|2021-05-04 20:07:50|3413.48|3405.48|3412.5|3404.5|3413.48|3405.48|3412.46|3404.46|17
1620158880000|2021-05-04 20:08:00|3412.87|3404.87|3414.53|3406.53|3414.65|3406.65|3412.6|3404.6|25
1620158890000|2021-05-04 20:08:10|3414.29|3406.29|3413.12|3405.12|3414.3|3406.3|3412.99|3404.99|23
1620158900000|2021-05-04 20:08:20|3412.98|3404.98|3415.63|3407.63|3416.38|3408.38|3412.84|3404.84|32
1620158910000|2021-05-04 20:08:30|3416.32|3408.32|3418.3|3410.3|3419.38|3411.38|3416.26|3408.26|35
1620158920000|2021-05-04 20:08:40|3418.32|3410.32|3419.65|3411.65|3419.9|3411.9|3417.61|3409.61|33
1620158930000|2021-05-04 20:08:50|3420.1|3412.1|3421.35|3413.35|3421.86|3413.86|3419.67|3411.67|22
1620158940000|2021-05-04 20:09:00|3421.29|3413.29|3424.34|3416.34|3424.61|3416.61|3421.16|3413.16|38
1620158950000|2021-05-04 20:09:10|3424.29|3416.29|3425.49|3417.49|3425.5|3417.5|3423.3|3415.3|27
1620158960000|2021-05-04 20:09:20|3425.46|3417.46|3426.31|3418.31|3426.51|3418.51|3425.22|3417.22|25
1620158970000|2021-05-04 20:09:30|3426.27|3418.27|3425.84|3417.84|3426.27|3418.27|3425.32|3417.32|26
1620158980000|2021-05-04 20:09:40|3425.8|3417.8|3425.9|3417.9|3425.9|3417.9|3425.8|3417.8|5
1620158990000|2021-05-04 20:09:50|3425.92|3417.92|3423.49|3415.49|3425.92|3417.92|3423.49|3415.49|31
1620159000000|2021-05-04 20:10:00|3423.48|3415.48|3423.71|3415.71|3423.82|3415.82|3423.43|3415.43|20
1620159010000|2021-05-04 20:10:10|3423.68|3415.68|3424.67|3416.67|3424.8|3416.8|3423.68|3415.68|18
1620159020000|2021-05-04 20:10:20|3424.68|3416.68|3424.79|3416.79|3424.79|3416.79|3423.98|3415.98|22
1620159030000|2021-05-04 20:10:30|3424.78|3416.78|3425.41|3417.41|3425.41|3417.41|3424.58|3416.58|15
1620159040000|2021-05-04 20:10:40|3425.56|3417.56|3426.16|3418.16|3426.16|3418.16|3425.56|3417.56|30
1620159050000|2021-05-04 20:10:50|3426.07|3418.07|3426.54|3418.54|3426.89|3418.89|3425.69|3417.69|23
1620159060000|2021-05-04 20:11:00|3426.02|3418.02|3426.71|3418.71|3426.9|3418.9|3425.84|3417.84|29
1620159070000|2021-05-04 20:11:10|3426.68|3418.68|3427.06|3419.06|3427.11|3419.11|3426.09|3418.09|28
1620159080000|2021-05-04 20:11:20|3427.09|3419.09|3428.29|3420.29|3428.38|3420.38|3427.09|3419.09|25
1620159090000|2021-05-04 20:11:30|3428.39|3420.39|3428.41|3420.41|3429.55|3421.55|3428.36|3420.36|15
1620159100000|2021-05-04 20:11:40|3428.84|3420.84|3429.34|3421.34|3429.34|3421.34|3428.43|3420.43|19
1620159110000|2021-05-04 20:11:50|3429.54|3421.54|3429.92|3421.92|3430.16|3422.16|3429.39|3421.39|14
1620159120000|2021-05-04 20:12:00|3428.61|3420.61|3428.13|3420.13|3428.87|3420.87|3427.97|3419.97|22
1620159130000|2021-05-04 20:12:10|3428|3420|3428.53|3420.53|3428.88|3420.88|3428|3420|16
1620159140000|2021-05-04 20:12:20|3428.68|3420.68|3430.23|3422.23|3430.32|3422.32|3428.68|3420.68|11
1620159150000|2021-05-04 20:12:30|3430.24|3422.24|3429.43|3421.43|3430.78|3422.78|3429.43|3421.43|20
1620159160000|2021-05-04 20:12:40|3429.62|3421.62|3429.42|3421.42|3429.62|3421.62|3429.16|3421.16|30
1620159170000|2021-05-04 20:12:50|3429.43|3421.43|3429.03|3421.03|3429.43|3421.43|3428.98|3420.98|34
1620159180000|2021-05-04 20:13:00|3428.98|3420.98|3431.13|3423.13|3431.28|3423.28|3428.9|3420.9|33
1620159190000|2021-05-04 20:13:10|3431.05|3423.05|3429.87|3421.87|3431.06|3423.06|3429.85|3421.85|29
1620159200000|2021-05-04 20:13:20|3429.92|3421.92|3430.08|3422.08|3430.14|3422.14|3429.88|3421.88|22
1620159210000|2021-05-04 20:13:30|3430.18|3422.18|3429.9|3421.9|3430.2|3422.2|3429.89|3421.89|14
1620159220000|2021-05-04 20:13:40|3429.8|3421.8|3429.19|3421.19|3429.86|3421.86|3429.19|3421.19|24
1620159230000|2021-05-04 20:13:50|3429.04|3421.04|3425.02|3417.02|3429.04|3421.04|3425.02|3417.02|34
1620159240000|2021-05-04 20:14:00|3425.01|3417.01|3425.7|3417.7|3425.7|3417.7|3424.43|3416.43|33
1620159250000|2021-05-04 20:14:10|3425.71|3417.71|3425.37|3417.37|3425.81|3417.81|3424.98|3416.98|33
1620159260000|2021-05-04 20:14:20|3425.36|3417.36|3426.65|3418.65|3426.9|3418.9|3425.3|3417.3|29
1620159270000|2021-05-04 20:14:30|3427.15|3419.15|3431.18|3423.18|3431.18|3423.18|3427.15|3419.15|38
1620159280000|2021-05-04 20:14:40|3431.29|3423.29|3431.29|3423.29|3433.04|3425.04|3431.29|3423.29|36
1620159290000|2021-05-04 20:14:50|3431.42|3423.42|3431.6|3423.6|3432.11|3424.11|3431.09|3423.09|38
1620159300000|2021-05-04 20:15:00|3431.58|3423.58|3433.24|3425.24|3433.24|3425.24|3431.54|3423.54|37
1620159310000|2021-05-04 20:15:10|3433.21|3425.21|3432.75|3424.75|3433.3|3425.3|3432.18|3424.18|30
1620159320000|2021-05-04 20:15:20|3432.63|3424.63|3431.61|3423.61|3432.63|3424.63|3431.47|3423.47|35
1620159330000|2021-05-04 20:15:30|3431.85|3423.85|3431.68|3423.68|3432.32|3424.32|3431.14|3423.14|36
1620159340000|2021-05-04 20:15:40|3431.55|3423.55|3431.93|3423.93|3431.93|3423.93|3430.75|3422.75|39
1620159350000|2021-05-04 20:15:50|3432.01|3424.01|3429.45|3421.45|3432.01|3424.01|3429.27|3421.27|37
1620159360000|2021-05-04 20:16:00|3428.77|3420.77|3428.32|3420.32|3428.95|3420.95|3427.49|3419.49|39
1620159370000|2021-05-04 20:16:10|3428.22|3420.22|3430.39|3422.39|3430.39|3422.39|3428.09|3420.09|38
1620159380000|2021-05-04 20:16:20|3430.31|3422.31|3427.95|3419.95|3430.31|3422.31|3427.95|3419.95|39
1620159390000|2021-05-04 20:16:30|3427.89|3419.89|3428.68|3420.68|3428.84|3420.84|3427.57|3419.57|34
1620159400000|2021-05-04 20:16:40|3428.62|3420.62|3428.38|3420.38|3429.48|3421.48|3428.38|3420.38|27
1620159410000|2021-05-04 20:16:50|3427.8|3419.8|3428.19|3420.19|3428.19|3420.19|3427.73|3419.73|28
1620159420000|2021-05-04 20:17:00|3428.17|3420.17|3429.39|3421.39|3429.44|3421.44|3428.17|3420.17|29
1620159430000|2021-05-04 20:17:10|3429.44|3421.44|3429.84|3421.84|3429.95|3421.95|3429.1|3421.1|34
1620159440000|2021-05-04 20:17:20|3429.81|3421.81|3430.07|3422.07|3430.13|3422.13|3429.8|3421.8|33
1620159450000|2021-05-04 20:17:30|3430.08|3422.08|3430.28|3422.28|3430.43|3422.43|3430.04|3422.04|26
1620159460000|2021-05-04 20:17:40|3430.27|3422.27|3429.69|3421.69|3430.3|3422.3|3429.13|3421.13|35
1620159470000|2021-05-04 20:17:50|3429.83|3421.83|3429.99|3421.99|3430.4|3422.4|3429.82|3421.82|28
1620159480000|2021-05-04 20:18:00|3429.98|3421.98|3429.94|3421.94|3429.98|3421.98|3429.39|3421.39|28
1620159490000|2021-05-04 20:18:10|3429.95|3421.95|3429.31|3421.31|3429.95|3421.95|3429.07|3421.07|29
1620159500000|2021-05-04 20:18:20|3429.33|3421.33|3426.96|3418.96|3429.33|3421.33|3425.92|3417.92|38
1620159510000|2021-05-04 20:18:30|3427.01|3419.01|3426.45|3418.45|3427.92|3419.92|3426.18|3418.18|37
1620159520000|2021-05-04 20:18:40|3426.38|3418.38|3425.61|3417.61|3426.38|3418.38|3424.85|3416.85|37
1620159530000|2021-05-04 20:18:50|3425.55|3417.55|3425.22|3417.22|3425.81|3417.81|3425.22|3417.22|31
1620159540000|2021-05-04 20:19:00|3425.21|3417.21|3425.2|3417.2|3425.32|3417.32|3425.03|3417.03|34
1620159550000|2021-05-04 20:19:10|3425.21|3417.21|3422.73|3414.73|3425.33|3417.33|3422.64|3414.64|34
1620159560000|2021-05-04 20:19:20|3422.88|3414.88|3422.71|3414.71|3423.41|3415.41|3422.68|3414.68|33
1620159570000|2021-05-04 20:19:30|3422.73|3414.73|3421.87|3413.87|3422.81|3414.81|3421.55|3413.55|32
1620159580000|2021-05-04 20:19:40|3421.97|3413.97|3423.73|3415.73|3424.02|3416.02|3421.65|3413.65|35
1620159590000|2021-05-04 20:19:50|3423.82|3415.82|3423.64|3415.64|3423.84|3415.84|3423.43|3415.43|34
1620159600000|2021-05-04 20:20:00|3423.66|3415.66|3419.78|3411.78|3423.72|3415.72|3419.6|3411.6|34
1620159610000|2021-05-04 20:20:10|3419.77|3411.77|3419.1|3411.1|3419.79|3411.79|3419.1|3411.1|31
1620159620000|2021-05-04 20:20:20|3418.98|3410.98|3416.68|3408.68|3418.98|3410.98|3416.31|3408.31|38
1620159630000|2021-05-04 20:20:30|3416.67|3408.67|3420.74|3412.74|3420.74|3412.74|3416.45|3408.45|39
1620159640000|2021-05-04 20:20:40|3420.81|3412.81|3419.91|3411.91|3420.87|3412.87|3419.36|3411.36|37
1620159650000|2021-05-04 20:20:50|3419.93|3411.93|3419.92|3411.92|3420.64|3412.64|3419.92|3411.92|35
1620159660000|2021-05-04 20:21:00|3420.01|3412.01|3417.33|3409.33|3420.11|3412.11|3417.05|3409.05|30
1620159670000|2021-05-04 20:21:10|3417.52|3409.52|3416.38|3408.38|3417.87|3409.87|3416.38|3408.38|35
1620159680000|2021-05-04 20:21:20|3416.42|3408.42|3416.76|3408.76|3417.3|3409.3|3416.33|3408.33|34
1620159690000|2021-05-04 20:21:30|3416.74|3408.74|3416.6|3408.6|3417.05|3409.05|3416.26|3408.26|33
1620159700000|2021-05-04 20:21:40|3416.62|3408.62|3417.2|3409.2|3417.46|3409.46|3416.62|3408.62|30
1620159710000|2021-05-04 20:21:50|3417.12|3409.12|3417.56|3409.56|3417.72|3409.72|3416.07|3408.07|32
1620159720000|2021-05-04 20:22:00|3417.57|3409.57|3416.84|3408.84|3417.57|3409.57|3415.86|3407.86|36
1620159730000|2021-05-04 20:22:10|3416.82|3408.82|3415.19|3407.19|3416.82|3408.82|3415.19|3407.19|33
1620159740000|2021-05-04 20:22:20|3415.23|3407.23|3414.85|3406.85|3415.46|3407.46|3414.85|3406.85|21
1620159750000|2021-05-04 20:22:30|3414.71|3406.71|3408.54|3400.54|3414.73|3406.73|3408.54|3400.54|33
1620159760000|2021-05-04 20:22:40|3408.49|3400.49|3400.51|3392.51|3408.49|3400.49|3400.25|3392.25|39
1620159770000|2021-05-04 20:22:50|3402.01|3394.01|3405.77|3397.77|3406.21|3398.21|3401.73|3393.73|38
1620159780000|2021-05-04 20:23:00|3405.85|3397.85|3404.43|3396.43|3405.85|3397.85|3404.43|3396.43|37
1620159790000|2021-05-04 20:23:10|3403.96|3395.96|3403.86|3395.86|3404.17|3396.17|3402.55|3394.55|38
1620159800000|2021-05-04 20:23:20|3403.42|3395.42|3401.24|3393.24|3403.42|3395.42|3401.12|3393.12|38
1620159810000|2021-05-04 20:23:30|3401.16|3393.16|3399.88|3391.88|3401.28|3393.28|3399.81|3391.81|37
1620159820000|2021-05-04 20:23:40|3399.9|3391.9|3398.15|3390.15|3400.02|3392.02|3397.62|3389.62|39
1620159830000|2021-05-04 20:23:50|3397.99|3389.99|3397.15|3389.15|3400.55|3392.55|3397.15|3389.15|39
1620159840000|2021-05-04 20:24:00|3397.04|3389.04|3396.32|3388.32|3397.84|3389.84|3396.32|3388.32|36
1620159850000|2021-05-04 20:24:10|3396.12|3388.12|3388.75|3380.75|3396.12|3388.12|3388.75|3380.75|36
1620159860000|2021-05-04 20:24:20|3388.58|3380.58|3386.36|3378.36|3388.67|3380.67|3386.21|3378.21|38
1620159870000|2021-05-04 20:24:30|3385.82|3377.82|3385.46|3377.46|3385.99|3377.99|3384.34|3376.34|36
1620159880000|2021-05-04 20:24:40|3385.45|3377.45|3383.83|3375.83|3385.9|3377.9|3383.83|3375.83|35
1620159890000|2021-05-04 20:24:50|3383.79|3375.79|3379.49|3371.49|3383.98|3375.98|3377.42|3369.42|39
1620159900000|2021-05-04 20:25:00|3379.36|3371.36|3383.16|3375.16|3383.16|3375.16|3377.68|3369.68|39
1620159910000|2021-05-04 20:25:10|3383.54|3375.54|3385.41|3377.41|3386.41|3378.41|3383.54|3375.54|36
1620159920000|2021-05-04 20:25:20|3385.36|3377.36|3388.62|3380.62|3388.62|3380.62|3385.36|3377.36|40
1620159930000|2021-05-04 20:25:30|3389.46|3381.46|3390.03|3382.03|3390.1|3382.1|3388.35|3380.35|40
1620159940000|2021-05-04 20:25:40|3389.92|3381.92|3385.68|3377.68|3390.31|3382.31|3385.53|3377.53|39
1620159950000|2021-05-04 20:25:50|3385.66|3377.66|3387.98|3379.98|3387.98|3379.98|3385.63|3377.63|35
1620159960000|2021-05-04 20:26:00|3388.17|3380.17|3388.75|3380.75|3389.1|3381.1|3387.39|3379.39|33
1620159970000|2021-05-04 20:26:10|3388.74|3380.74|3388.37|3380.37|3388.94|3380.94|3387.52|3379.52|38
1620159980000|2021-05-04 20:26:20|3388.4|3380.4|3388.21|3380.21|3388.4|3380.4|3388.19|3380.19|7
1620159990000|2021-05-04 20:26:30|3389.4|3381.4|3389.51|3381.51|3389.82|3381.82|3388.67|3380.67|36
1620160000000|2021-05-04 20:26:40|3389.64|3381.64|3389.75|3381.75|3389.75|3381.75|3388.11|3380.11|29
1620160010000|2021-05-04 20:26:50|3389.66|3381.66|3389.35|3381.35|3390.06|3382.06|3389.23|3381.23|29
1620160020000|2021-05-04 20:27:00|3389.47|3381.47|3390.22|3382.22|3391.45|3383.45|3389.47|3381.47|34
1620160030000|2021-05-04 20:27:10|3390.21|3382.21|3389.7|3381.7|3390.39|3382.39|3387.91|3379.91|38
1620160040000|2021-05-04 20:27:20|3389.32|3381.32|3390.12|3382.12|3390.88|3382.88|3389.32|3381.32|39
1620160050000|2021-05-04 20:27:30|3389.98|3381.98|3392.01|3384.01|3392.38|3384.38|3389.97|3381.97|38
1620160060000|2021-05-04 20:27:40|3392.2|3384.2|3389.07|3381.07|3392.34|3384.34|3389.07|3381.07|38
1620160070000|2021-05-04 20:27:50|3389.21|3381.21|3390.34|3382.34|3390.61|3382.61|3388.39|3380.39|36
1620160080000|2021-05-04 20:28:00|3391.69|3383.69|3387.48|3379.48|3391.69|3383.69|3387.44|3379.44|35
1620160090000|2021-05-04 20:28:10|3387.49|3379.49|3386.64|3378.64|3387.51|3379.51|3386.17|3378.17|39
1620160100000|2021-05-04 20:28:20|3386.46|3378.46|3381.04|3373.04|3386.46|3378.46|3380.72|3372.72|39
1620160110000|2021-05-04 20:28:30|3380.94|3372.94|3378.08|3370.08|3381.31|3373.31|3377.54|3369.54|34
1620160120000|2021-05-04 20:28:40|3378.9|3370.9|3376.01|3368.01|3380.65|3372.65|3374.5|3366.5|39
1620160130000|2021-05-04 20:28:50|3375.14|3367.14|3368.02|3360.02|3378.31|3370.31|3367.11|3359.11|38
1620160140000|2021-05-04 20:29:00|3368|3360|3373.88|3365.88|3373.88|3365.88|3368|3360|36
1620160150000|2021-05-04 20:29:10|3373.79|3365.79|3371.98|3363.98|3373.79|3365.79|3371.56|3363.56|37
1620160160000|2021-05-04 20:29:20|3372.14|3364.14|3372.5|3364.5|3375.17|3367.17|3372.14|3364.14|35
1620160170000|2021-05-04 20:29:30|3372.64|3364.64|3368.01|3360.01|3372.64|3364.64|3368.01|3360.01|32
1620160180000|2021-05-04 20:29:40|3367.94|3359.94|3358.63|3350.63|3367.94|3359.94|3356.3|3348.3|35
1620160190000|2021-05-04 20:29:50|3358.55|3350.55|3358.37|3350.37|3359.69|3351.69|3356.58|3348.58|37
1620160200000|2021-05-04 20:30:00|3357.68|3349.68|3358.88|3350.88|3359.7|3351.7|3357.68|3349.68|30
1620160210000|2021-05-04 20:30:10|3358.87|3350.87|3365.33|3357.33|3366.79|3358.79|3358.35|3350.35|38
1620160220000|2021-05-04 20:30:20|3365.29|3357.29|3362.36|3354.36|3365.29|3357.29|3361.4|3353.4|38
1620160230000|2021-05-04 20:30:30|3362.72|3354.72|3366.85|3358.85|3367.3|3359.3|3362.72|3354.72|38
1620160240000|2021-05-04 20:30:40|3366.95|3358.95|3367.88|3359.88|3370.25|3362.25|3366.95|3358.95|34
1620160250000|2021-05-04 20:30:50|3368.48|3360.48|3372.38|3364.38|3372.41|3364.41|3368.48|3360.48|27
1620160260000|2021-05-04 20:31:00|3372.08|3364.08|3372.08|3364.08|3373.89|3365.89|3372.08|3364.08|37
1620160270000|2021-05-04 20:31:10|3372.68|3364.68|3373.18|3365.18|3374.87|3366.87|3371.73|3363.73|40
1620160280000|2021-05-04 20:31:20|3373.21|3365.21|3373.86|3365.86|3374.13|3366.13|3372.31|3364.31|34
1620160290000|2021-05-04 20:31:30|3373.72|3365.72|3365.54|3357.54|3373.73|3365.73|3365.54|3357.54|40
1620160300000|2021-05-04 20:31:40|3366.72|3358.72|3364.09|3356.09|3367.69|3359.69|3363.56|3355.56|33
1620160310000|2021-05-04 20:31:50|3363.4|3355.4|3361.16|3353.16|3363.4|3355.4|3360.82|3352.82|37
1620160320000|2021-05-04 20:32:00|3361.15|3353.15|3354.77|3346.77|3361.15|3353.15|3354.58|3346.58|33
1620160330000|2021-05-04 20:32:10|3354.42|3346.42|3354.27|3346.27|3354.78|3346.78|3353.53|3345.53|31
1620160340000|2021-05-04 20:32:20|3354.46|3346.46|3359.21|3351.21|3359.86|3351.86|3354.46|3346.46|31
1620160350000|2021-05-04 20:32:30|3359.54|3351.54|3360.72|3352.72|3361.07|3353.07|3357.92|3349.92|37
1620160360000|2021-05-04 20:32:40|3360.71|3352.71|3361.65|3353.65|3362.32|3354.32|3359.24|3351.24|29
1620160370000|2021-05-04 20:32:50|3361.85|3353.85|3361.43|3353.43|3362.74|3354.74|3360.89|3352.89|31
1620160380000|2021-05-04 20:33:00|3361.23|3353.23|3357.96|3349.96|3361.55|3353.55|3356.84|3348.84|33
1620160390000|2021-05-04 20:33:10|3357.64|3349.64|3359.61|3351.61|3359.68|3351.68|3357.11|3349.11|35
1620160400000|2021-05-04 20:33:20|3359.58|3351.58|3357.68|3349.68|3359.95|3351.95|3357.67|3349.67|24
1620160410000|2021-05-04 20:33:30|3357.61|3349.61|3357.43|3349.43|3357.64|3349.64|3356.8|3348.8|26
1620160420000|2021-05-04 20:33:40|3358.3|3350.3|3357.29|3349.29|3358.3|3350.3|3357.29|3349.29|21
1620160430000|2021-05-04 20:33:50|3357.35|3349.35|3357.84|3349.84|3357.84|3349.84|3356.69|3348.69|23
1620160440000|2021-05-04 20:34:00|3357.83|3349.83|3354.4|3346.4|3357.83|3349.83|3354.05|3346.05|31
1620160450000|2021-05-04 20:34:10|3354.38|3346.38|3356.25|3348.25|3356.25|3348.25|3353.56|3345.56|25
1620160460000|2021-05-04 20:34:20|3356.33|3348.33|3355.08|3347.08|3357.66|3349.66|3354.89|3346.89|37
1620160470000|2021-05-04 20:34:30|3354.65|3346.65|3353.24|3345.24|3354.78|3346.78|3353.1|3345.1|38
1620160480000|2021-05-04 20:34:40|3353.36|3345.36|3355.74|3347.74|3355.8|3347.8|3353.17|3345.17|37
1620160490000|2021-05-04 20:34:50|3355.76|3347.76|3353.76|3345.76|3356.13|3348.13|3353.76|3345.76|35
1620160500000|2021-05-04 20:35:00|3353.75|3345.75|3358.69|3350.69|3358.94|3350.94|3353.75|3345.75|37
1620160510000|2021-05-04 20:35:10|3359|3351|3361.64|3353.64|3362.09|3354.09|3359|3351|38
1620160520000|2021-05-04 20:35:20|3362.52|3354.52|3359.9|3351.9|3363.91|3355.91|3359.6|3351.6|39
1620160530000|2021-05-04 20:35:30|3359.33|3351.33|3355.44|3347.44|3359.33|3351.33|3355.44|3347.44|35
1620160540000|2021-05-04 20:35:40|3354.96|3346.96|3352.78|3344.78|3354.96|3346.96|3351.81|3343.81|39
1620160550000|2021-05-04 20:35:50|3352.84|3344.84|3349.46|3341.46|3352.84|3344.84|3349.16|3341.16|40
1620160560000|2021-05-04 20:36:00|3349.54|3341.54|3354.11|3346.11|3354.42|3346.42|3349.43|3341.43|38
1620160570000|2021-05-04 20:36:10|3354.33|3346.33|3356.55|3348.55|3357.07|3349.07|3354.08|3346.08|40
1620160580000|2021-05-04 20:36:20|3355.91|3347.91|3355.21|3347.21|3356.86|3348.86|3355.21|3347.21|39
1620160590000|2021-05-04 20:36:30|3355.25|3347.25|3353.71|3345.71|3356.35|3348.35|3353.71|3345.71|35
1620160600000|2021-05-04 20:36:40|3353.69|3345.69|3355.7|3347.7|3356.21|3348.21|3353.69|3345.69|39
1620160610000|2021-05-04 20:36:50|3355.54|3347.54|3356.75|3348.75|3356.75|3348.75|3354.6|3346.6|21
1620160620000|2021-05-04 20:37:00|3355.84|3347.84|3357.77|3349.77|3357.77|3349.77|3355.8|3347.8|26
1620160630000|2021-05-04 20:37:10|3357.78|3349.78|3361.97|3353.97|3362.72|3354.72|3357.78|3349.78|36
1620160640000|2021-05-04 20:37:20|3361.99|3353.99|3362.99|3354.99|3364.58|3356.58|3361.69|3353.69|39
1620160650000|2021-05-04 20:37:30|3363.09|3355.09|3367.01|3359.01|3367.01|3359.01|3362.11|3354.11|40
1620160660000|2021-05-04 20:37:40|3367.27|3359.27|3366.07|3358.07|3367.56|3359.56|3365.35|3357.35|38
1620160670000|2021-05-04 20:37:50|3365.81|3357.81|3366.88|3358.88|3368.55|3360.55|3365.61|3357.61|39
1620160680000|2021-05-04 20:38:00|3366.67|3358.67|3369.26|3361.26|3369.27|3361.27|3365.99|3357.99|37
1620160690000|2021-05-04 20:38:10|3369.25|3361.25|3370.46|3362.46|3371.31|3363.31|3369.25|3361.25|36
1620160700000|2021-05-04 20:38:20|3370.06|3362.06|3371.33|3363.33|3371.57|3363.57|3369.86|3361.86|39
1620160710000|2021-05-04 20:38:30|3371.31|3363.31|3371.95|3363.95|3372.4|3364.4|3370.89|3362.89|35
1620160720000|2021-05-04 20:38:40|3371.94|3363.94|3370.66|3362.66|3371.94|3363.94|3369.09|3361.09|37
1620160730000|2021-05-04 20:38:50|3370.73|3362.73|3370.54|3362.54|3370.96|3362.96|3370.4|3362.4|32
1620160740000|2021-05-04 20:39:00|3370.56|3362.56|3375.04|3367.04|3375.04|3367.04|3370.54|3362.54|34
1620160750000|2021-05-04 20:39:10|3375.03|3367.03|3374.61|3366.61|3375.35|3367.35|3374.19|3366.19|39
1620160760000|2021-05-04 20:39:20|3374.45|3366.45|3373.23|3365.23|3374.74|3366.74|3372.95|3364.95|31
1620160770000|2021-05-04 20:39:30|3373.24|3365.24|3371.6|3363.6|3374.25|3366.25|3371.41|3363.41|35
1620160780000|2021-05-04 20:39:40|3371.61|3363.61|3373.71|3365.71|3373.79|3365.79|3371.61|3363.61|35
1620160790000|2021-05-04 20:39:50|3373.68|3365.68|3375.14|3367.14|3375.14|3367.14|3373.59|3365.59|30
1620160800000|2021-05-04 20:40:00|3375.12|3367.12|3374.9|3366.9|3375.28|3367.28|3373.72|3365.72|34
1620160810000|2021-05-04 20:40:10|3374.94|3366.94|3375.81|3367.81|3375.99|3367.99|3374.94|3366.94|23
1620160820000|2021-05-04 20:40:20|3375.78|3367.78|3377.67|3369.67|3377.67|3369.67|3375.49|3367.49|23
1620160830000|2021-05-04 20:40:30|3377.83|3369.83|3379.46|3371.46|3379.52|3371.52|3377.79|3369.79|31
1620160840000|2021-05-04 20:40:40|3379.44|3371.44|3377.84|3369.84|3379.9|3371.9|3377.08|3369.08|37
1620160850000|2021-05-04 20:40:50|3377.91|3369.91|3380.49|3372.49|3380.8|3372.8|3377.91|3369.91|36
1620160860000|2021-05-04 20:41:00|3380.64|3372.64|3382.28|3374.28|3382.46|3374.46|3380.33|3372.33|36
1620160870000|2021-05-04 20:41:10|3382.27|3374.27|3381.87|3373.87|3382.57|3374.57|3380.7|3372.7|36
1620160880000|2021-05-04 20:41:20|3381.98|3373.98|3380.76|3372.76|3382.21|3374.21|3380.76|3372.76|35
1620160890000|2021-05-04 20:41:30|3380.85|3372.85|3376.87|3368.87|3380.97|3372.97|3376.87|3368.87|39
1620160900000|2021-05-04 20:41:40|3376.82|3368.82|3375.35|3367.35|3376.82|3368.82|3375.35|3367.35|39
1620160910000|2021-05-04 20:41:50|3375.3|3367.3|3377.01|3369.01|3377.33|3369.33|3374.82|3366.82|36
1620160920000|2021-05-04 20:42:00|3377|3369|3378.13|3370.13|3379.17|3371.17|3376.99|3368.99|36
1620160930000|2021-05-04 20:42:10|3378.19|3370.19|3376.5|3368.5|3378.34|3370.34|3376.5|3368.5|35
1620160940000|2021-05-04 20:42:20|3376.39|3368.39|3377.64|3369.64|3377.64|3369.64|3376.07|3368.07|31
1620160950000|2021-05-04 20:42:30|3377.65|3369.65|3378.14|3370.14|3378.18|3370.18|3377.65|3369.65|34
1620160960000|2021-05-04 20:42:40|3378.17|3370.17|3377.98|3369.98|3378.62|3370.62|3377.84|3369.84|33
1620160970000|2021-05-04 20:42:50|3377.54|3369.54|3375.65|3367.65|3377.93|3369.93|3375.4|3367.4|35
1620160980000|2021-05-04 20:43:00|3375.61|3367.61|3377.46|3369.46|3377.46|3369.46|3375.41|3367.41|33
1620160990000|2021-05-04 20:43:10|3378.09|3370.09|3380.94|3372.94|3381.94|3373.94|3378.09|3370.09|36
1620161000000|2021-05-04 20:43:20|3380.88|3372.88|3381.84|3373.84|3382.54|3374.54|3380.88|3372.88|35
1620161010000|2021-05-04 20:43:30|3382.04|3374.04|3382.46|3374.46|3383.09|3375.09|3381.22|3373.22|35
1620161020000|2021-05-04 20:43:40|3382.47|3374.47|3382.3|3374.3|3382.92|3374.92|3381.92|3373.92|37
1620161030000|2021-05-04 20:43:50|3382.33|3374.33|3383.21|3375.21|3383.3|3375.3|3382.27|3374.27|33
1620161040000|2021-05-04 20:44:00|3383.19|3375.19|3382.57|3374.57|3383.74|3375.74|3382.18|3374.18|36
1620161050000|2021-05-04 20:44:10|3382.58|3374.58|3381.66|3373.66|3382.58|3374.58|3381.42|3373.42|35
1620161060000|2021-05-04 20:44:20|3381.65|3373.65|3382.18|3374.18|3382.47|3374.47|3381.65|3373.65|30
1620161070000|2021-05-04 20:44:30|3382.3|3374.3|3381.81|3373.81|3383.18|3375.18|3381.57|3373.57|32
1620161080000|2021-05-04 20:44:40|3381.82|3373.82|3381.74|3373.74|3382.3|3374.3|3381.53|3373.53|28
1620161090000|2021-05-04 20:44:50|3382.32|3374.32|3381.88|3373.88|3382.32|3374.32|3381.71|3373.71|33
1620161100000|2021-05-04 20:45:00|3381.95|3373.95|3386.58|3378.58|3386.87|3378.87|3381.81|3373.81|38
1620161110000|2021-05-04 20:45:10|3386.59|3378.59|3386.99|3378.99|3387.48|3379.48|3385.18|3377.18|37
1620161120000|2021-05-04 20:45:20|3387|3379|3392.9|3384.9|3393.78|3385.78|3387|3379|35
1620161130000|2021-05-04 20:45:30|3391.55|3383.55|3393.19|3385.19|3393.56|3385.56|3391.42|3383.42|31
1620161140000|2021-05-04 20:45:40|3392.9|3384.9|3394.98|3386.98|3394.98|3386.98|3392.9|3384.9|24
1620161150000|2021-05-04 20:45:50|3394.62|3386.62|3393.98|3385.98|3396.19|3388.19|3393.35|3385.35|34
1620161160000|2021-05-04 20:46:00|3394.42|3386.42|3397.81|3389.81|3397.83|3389.83|3393.54|3385.54|32
1620161170000|2021-05-04 20:46:10|3397.93|3389.93|3398.07|3390.07|3398.16|3390.16|3397.58|3389.58|20
1620161180000|2021-05-04 20:46:20|3397.8|3389.8|3399.05|3391.05|3401.22|3393.22|3397.8|3389.8|31
1620161190000|2021-05-04 20:46:30|3398.81|3390.81|3397.76|3389.76|3399.61|3391.61|3397.76|3389.76|33
1620161200000|2021-05-04 20:46:40|3397.2|3389.2|3398.01|3390.01|3398.01|3390.01|3396.07|3388.07|34
1620161210000|2021-05-04 20:46:50|3398.04|3390.04|3399.87|3391.87|3399.93|3391.93|3397.99|3389.99|34
1620161220000|2021-05-04 20:47:00|3399.84|3391.84|3398.73|3390.73|3399.87|3391.87|3398.11|3390.11|27
1620161230000|2021-05-04 20:47:10|3398.89|3390.89|3399.29|3391.29|3401.32|3393.32|3398.89|3390.89|35
1620161240000|2021-05-04 20:47:20|3399.07|3391.07|3398.37|3390.37|3399.64|3391.64|3398.15|3390.15|36
1620161250000|2021-05-04 20:47:30|3398.91|3390.91|3401.06|3393.06|3401.25|3393.25|3398.85|3390.85|34
1620161260000|2021-05-04 20:47:40|3401.08|3393.08|3401.15|3393.15|3401.62|3393.62|3400.59|3392.59|28
1620161270000|2021-05-04 20:47:50|3401.27|3393.27|3401.24|3393.24|3402.13|3394.13|3401.12|3393.12|26
1620161280000|2021-05-04 20:48:00|3401.25|3393.25|3395.72|3387.72|3401.44|3393.44|3395.71|3387.71|36
1620161290000|2021-05-04 20:48:10|3395.7|3387.7|3400.03|3392.03|3400.14|3392.14|3395.32|3387.32|38
1620161300000|2021-05-04 20:48:20|3399.95|3391.95|3400.47|3392.47|3400.48|3392.48|3398.95|3390.95|30
1620161310000|2021-05-04 20:48:30|3400.32|3392.32|3399.93|3391.93|3400.32|3392.32|3398.73|3390.73|34
1620161320000|2021-05-04 20:48:40|3399.98|3391.98|3400.21|3392.21|3400.21|3392.21|3399.73|3391.73|27
1620161330000|2021-05-04 20:48:50|3400.23|3392.23|3398.38|3390.38|3400.3|3392.3|3398.22|3390.22|31
1620161340000|2021-05-04 20:49:00|3398.52|3390.52|3400.78|3392.78|3400.78|3392.78|3398.35|3390.35|25
1620161350000|2021-05-04 20:49:10|3401.04|3393.04|3400.19|3392.19|3401.56|3393.56|3400.19|3392.19|35
1620161360000|2021-05-04 20:49:20|3400.37|3392.37|3399.59|3391.59|3400.37|3392.37|3399.59|3391.59|20
1620161370000|2021-05-04 20:49:30|3399.62|3391.62|3396|3388|3399.62|3391.62|3395.73|3387.73|34
1620161380000|2021-05-04 20:49:40|3396.12|3388.12|3393.65|3385.65|3396.12|3388.12|3392.7|3384.7|33
1620161390000|2021-05-04 20:49:50|3393.67|3385.67|3392.65|3384.65|3393.76|3385.76|3392.65|3384.65|28
1620161400000|2021-05-04 20:50:00|3392.67|3384.67|3392.95|3384.95|3393.02|3385.02|3391.76|3383.76|29
1620161410000|2021-05-04 20:50:10|3392.85|3384.85|3395.86|3387.86|3396.12|3388.12|3392.83|3384.83|30
1620161420000|2021-05-04 20:50:20|3396.37|3388.37|3395.81|3387.81|3397.3|3389.3|3395.49|3387.49|27
1620161430000|2021-05-04 20:50:30|3395.56|3387.56|3396.46|3388.46|3398.27|3390.27|3395.56|3387.56|24
1620161440000|2021-05-04 20:50:40|3396.55|3388.55|3397.42|3389.42|3398.77|3390.77|3396.23|3388.23|23
1620161450000|2021-05-04 20:50:50|3397.23|3389.23|3395.22|3387.22|3397.78|3389.78|3395.22|3387.22|33
1620161460000|2021-05-04 20:51:00|3394.74|3386.74|3395.69|3387.69|3396.1|3388.1|3394.07|3386.07|24
1620161470000|2021-05-04 20:51:10|3395.76|3387.76|3396.11|3388.11|3396.57|3388.57|3395.33|3387.33|16
1620161480000|2021-05-04 20:51:20|3396.05|3388.05|3397.63|3389.63|3397.63|3389.63|3396.05|3388.05|28
1620161490000|2021-05-04 20:51:30|3397.66|3389.66|3397.37|3389.37|3397.66|3389.66|3396.41|3388.41|33
1620161500000|2021-05-04 20:51:40|3397.16|3389.16|3397.9|3389.9|3397.95|3389.95|3396.91|3388.91|33
1620161510000|2021-05-04 20:51:50|3397.95|3389.95|3397|3389|3398.17|3390.17|3396.88|3388.88|34
1620161520000|2021-05-04 20:52:00|3396.92|3388.92|3397.2|3389.2|3397.48|3389.48|3396.76|3388.76|36
1620161530000|2021-05-04 20:52:10|3397.27|3389.27|3397.56|3389.56|3398.16|3390.16|3397.14|3389.14|31
1620161540000|2021-05-04 20:52:20|3397.64|3389.64|3397.4|3389.4|3398.21|3390.21|3397.4|3389.4|31
1620161550000|2021-05-04 20:52:30|3397.33|3389.33|3397.97|3389.97|3398.02|3390.02|3396.68|3388.68|34
1620161560000|2021-05-04 20:52:40|3398.12|3390.12|3400.21|3392.21|3400.21|3392.21|3397.94|3389.94|35
1620161570000|2021-05-04 20:52:50|3399.99|3391.99|3402.11|3394.11|3402.11|3394.11|3399.52|3391.52|36
1620161580000|2021-05-04 20:53:00|3402.69|3394.69|3405.09|3397.09|3405.09|3397.09|3402.69|3394.69|27
1620161590000|2021-05-04 20:53:10|3405.13|3397.13|3406.58|3398.58|3407.76|3399.76|3405.13|3397.13|33
1620161600000|2021-05-04 20:53:20|3407.57|3399.57|3409.79|3401.79|3409.79|3401.79|3406.18|3398.95|29
1620161610000|2021-05-04 20:53:30|3409.7|3401.7|3410.62|3402.62|3411.98|3403.98|3409.7|3401.7|33
1620161620000|2021-05-04 20:53:40|3411.1|3403.1|3413.54|3405.54|3414.74|3406.74|3407.53|3399.72|25
1620161630000|2021-05-04 20:53:50|3413.07|3405.07|3412.77|3404.77|3413.97|3405.97|3412.43|3404.43|27
1620161640000|2021-05-04 20:54:00|3413.12|3405.12|3414.83|3406.83|3415.18|3407.18|3413.12|3405.12|31
1620161650000|2021-05-04 20:54:10|3414.88|3406.88|3414.9|3406.9|3415.24|3407.24|3413.87|3405.87|27
1620161660000|2021-05-04 20:54:20|3415.04|3407.04|3413.91|3405.91|3415.39|3407.39|3413.91|3405.91|28
1620161670000|2021-05-04 20:54:30|3413.86|3405.86|3416.75|3408.75|3416.99|3408.99|3413.7|3405.7|25
1620161680000|2021-05-04 20:54:40|3416.94|3408.94|3412.58|3404.58|3416.94|3408.94|3412.58|3404.58|33
1620161690000|2021-05-04 20:54:50|3412.59|3404.59|3416.63|3408.63|3418.02|3410.02|3412.59|3404.59|33
1620161700000|2021-05-04 20:55:00|3417.04|3409.04|3417.99|3409.99|3418.52|3410.52|3417.04|3409.04|25
1620161710000|2021-05-04 20:55:10|3417.96|3409.96|3418.17|3410.17|3418.66|3410.66|3417.96|3409.96|17
1620161720000|2021-05-04 20:55:20|3418.23|3410.23|3419.78|3411.78|3419.78|3411.78|3418.23|3410.23|26
1620161730000|2021-05-04 20:55:30|3420|3412|3422.76|3414.76|3423.65|3415.65|3420|3412|37
1620161740000|2021-05-04 20:55:40|3422.77|3414.77|3423.6|3415.6|3423.66|3415.66|3422.5|3414.5|25
1620161750000|2021-05-04 20:55:50|3423.63|3415.63|3424.22|3416.22|3424.57|3416.57|3421.95|3413.95|30
1620161760000|2021-05-04 20:56:00|3424.3|3416.3|3422.58|3414.58|3424.58|3416.58|3422.58|3414.58|36
1620161770000|2021-05-04 20:56:10|3422.54|3414.54|3416.81|3408.81|3422.54|3414.54|3416.81|3408.81|38
1620161780000|2021-05-04 20:56:20|3416.32|3408.32|3415.3|3407.3|3416.32|3408.32|3415.3|3407.3|30
1620161790000|2021-05-04 20:56:30|3415.29|3407.29|3413.1|3405.1|3415.51|3407.51|3410.81|3402.81|36
1620161800000|2021-05-04 20:56:40|3410.42|3402.42|3411.54|3403.54|3411.54|3403.54|3407.6|3399.6|35
1620161810000|2021-05-04 20:56:50|3411.09|3403.09|3412.91|3404.91|3413.49|3405.49|3411.09|3403.09|34
1620161820000|2021-05-04 20:57:00|3413.15|3405.15|3411.72|3403.72|3413.18|3405.18|3410.93|3402.93|35
1620161830000|2021-05-04 20:57:10|3411.71|3403.71|3414.7|3406.7|3414.85|3406.85|3411.26|3403.26|30
1620161840000|2021-05-04 20:57:20|3414.9|3406.9|3414.53|3406.53|3415.03|3407.03|3414.03|3406.03|28
1620161850000|2021-05-04 20:57:30|3414.56|3406.56|3414.16|3406.16|3414.88|3406.88|3413.4|3405.4|27
1620161860000|2021-05-04 20:57:40|3414.53|3406.53|3413.32|3405.32|3415.52|3407.52|3413.2|3405.2|23
1620161870000|2021-05-04 20:57:50|3413.12|3405.12|3413.63|3405.63|3413.75|3405.75|3412.76|3404.76|23
1620161880000|2021-05-04 20:58:00|3413.54|3405.54|3414.41|3406.41|3414.41|3406.41|3412.08|3404.08|36
1620161890000|2021-05-04 20:58:10|3414.37|3406.37|3414.41|3406.41|3414.41|3406.41|3414.15|3406.15|19
1620161900000|2021-05-04 20:58:20|3414.2|3406.2|3415.38|3407.38|3415.62|3407.62|3414.1|3406.1|26
1620161910000|2021-05-04 20:58:30|3415.26|3407.26|3414.08|3406.08|3415.55|3407.55|3413.8|3405.8|26
1620161920000|2021-05-04 20:58:40|3414.46|3406.46|3413.22|3405.22|3414.83|3406.83|3413.07|3405.07|26
1620161930000|2021-05-04 20:58:50|3413.23|3405.23|3414.01|3406.01|3415.01|3407.01|3413.23|3405.23|31
1620161940000|2021-05-04 20:59:00|3413.58|3405.58|3414.04|3406.04|3415.53|3407.53|3413.58|3405.58|36
1620161950000|2021-05-04 20:59:10|3414.02|3406.02|3412.78|3404.78|3414.85|3406.85|3412.78|3404.78|35
1620161960000|2021-05-04 20:59:20|3412.73|3404.73|3413.88|3405.88|3414.56|3406.56|3412.2|3404.2|27
1620161970000|2021-05-04 20:59:30|3413.69|3405.69|3411.41|3403.41|3413.87|3405.87|3411.41|3403.41|31
1620161980000|2021-05-04 20:59:40|3411.42|3403.42|3409.51|3401.51|3411.44|3403.44|3409.51|3401.51|35
1620161990000|2021-05-04 20:59:50|3409.52|3401.52|3408.97|3400.97|3409.55|3401.55|3408.89|3400.89|20
1620162000000|2021-05-04 21:00:00|3409.01|3401.01|3414.89|3406.89|3414.89|3406.89|3409.01|3401.01|37
1620162010000|2021-05-04 21:00:10|3414.85|3406.85|3413.2|3405.2|3416.22|3408.22|3413.2|3405.2|31
1620162020000|2021-05-04 21:00:20|3412.42|3404.42|3410.19|3402.19|3412.42|3404.42|3409.67|3401.67|36
1620162030000|2021-05-04 21:00:30|3410.03|3402.03|3402.33|3394.33|3410.03|3402.03|3402.33|3394.33|35
1620162040000|2021-05-04 21:00:40|3401.88|3393.88|3398.98|3390.98|3402.44|3394.44|3398.98|3390.98|39
1620162050000|2021-05-04 21:00:50|3398.91|3390.91|3400.38|3392.38|3401.28|3393.28|3398.09|3390.09|32
1620162060000|2021-05-04 21:01:00|3400.45|3392.45|3398.59|3390.59|3401.39|3393.39|3398.59|3390.59|38
1620162070000|2021-05-04 21:01:10|3398.58|3390.58|3398.08|3390.08|3398.7|3390.7|3396.32|3388.32|38
1620162080000|2021-05-04 21:01:20|3398.44|3390.44|3392.49|3384.49|3398.44|3390.44|3392.16|3384.16|38
1620162090000|2021-05-04 21:01:30|3392.3|3384.3|3395.88|3387.88|3395.99|3387.99|3392.3|3384.3|37
1620162100000|2021-05-04 21:01:40|3395.67|3387.67|3396.36|3388.36|3396.86|3388.86|3395.67|3387.67|38
1620162110000|2021-05-04 21:01:50|3396.23|3388.23|3393.03|3385.03|3396.23|3388.23|3393.03|3385.03|39
1620162120000|2021-05-04 21:02:00|3392.73|3384.73|3394.39|3386.39|3394.44|3386.44|3392.01|3384.01|33
1620162130000|2021-05-04 21:02:10|3394.5|3386.5|3395.56|3387.56|3395.66|3387.66|3394.46|3386.46|34
1620162140000|2021-05-04 21:02:20|3395.5|3387.5|3395.31|3387.31|3395.68|3387.68|3394.24|3386.24|34
1620162150000|2021-05-04 21:02:30|3395.32|3387.32|3397.08|3389.08|3398.09|3390.09|3395.32|3387.32|32
1620162160000|2021-05-04 21:02:40|3396.99|3388.99|3396.22|3388.22|3397.33|3389.33|3396.1|3388.1|37
1620162170000|2021-05-04 21:02:50|3396.21|3388.21|3395.63|3387.63|3396.71|3388.71|3395.56|3387.56|25
1620162180000|2021-05-04 21:03:00|3395.64|3387.64|3396.08|3388.08|3396.24|3388.24|3394.99|3386.99|23
1620162190000|2021-05-04 21:03:10|3396.12|3388.12|3393.37|3385.37|3396.29|3388.29|3393.2|3385.2|28
1620162200000|2021-05-04 21:03:20|3393.33|3385.33|3387.22|3379.22|3393.33|3385.33|3387.22|3379.22|36
1620162210000|2021-05-04 21:03:30|3387.23|3379.23|3384.05|3376.05|3387.61|3379.61|3384.05|3376.05|33
1620162220000|2021-05-04 21:03:40|3384|3376|3382.75|3374.75|3384.61|3376.61|3381.92|3373.92|34
1620162230000|2021-05-04 21:03:50|3382.73|3374.73|3382.48|3374.48|3382.96|3374.96|3381.92|3373.92|25
1620162240000|2021-05-04 21:04:00|3382.49|3374.49|3379.93|3371.93|3383.22|3375.22|3379.34|3371.34|23
1620162250000|2021-05-04 21:04:10|3379.9|3371.9|3381.03|3373.03|3383.11|3375.11|3379.9|3371.9|27
1620162260000|2021-05-04 21:04:20|3380.96|3372.96|3381.37|3373.37|3381.64|3373.64|3380.96|3372.96|21
1620162270000|2021-05-04 21:04:30|3381.34|3373.34|3374.54|3366.54|3381.34|3373.34|3374.54|3366.54|31
1620162280000|2021-05-04 21:04:40|3374.7|3366.7|3369.32|3361.32|3375.13|3367.13|3369.32|3361.32|35
1620162290000|2021-05-04 21:04:50|3368.75|3360.75|3367.29|3359.29|3368.75|3360.75|3366.32|3358.32|37
1620162300000|2021-05-04 21:05:00|3366.39|3358.39|3368.14|3360.14|3368.14|3360.14|3364.6|3356.6|37
1620162310000|2021-05-04 21:05:10|3368.32|3360.32|3372.43|3364.43|3373.87|3365.87|3368.32|3360.32|37
1620162320000|2021-05-04 21:05:20|3371.52|3363.52|3366.59|3358.59|3371.71|3363.71|3366.59|3358.59|37
1620162330000|2021-05-04 21:05:30|3366.5|3358.5|3370.93|3362.93|3371.53|3363.53|3366.5|3358.5|38
1620162340000|2021-05-04 21:05:40|3370.78|3362.78|3370.95|3362.95|3372.69|3364.69|3370.54|3362.54|38
1620162350000|2021-05-04 21:05:50|3370.91|3362.91|3371.58|3363.58|3371.58|3363.58|3370.84|3362.84|36
1620162360000|2021-05-04 21:06:00|3371.43|3363.43|3368.18|3360.18|3371.5|3363.5|3368.06|3360.06|27
1620162370000|2021-05-04 21:06:10|3368.15|3360.15|3371.14|3363.14|3371.14|3363.14|3368.15|3360.15|34
1620162380000|2021-05-04 21:06:20|3371.34|3363.34|3369.24|3361.24|3371.61|3363.61|3369.18|3361.18|32
1620162390000|2021-05-04 21:06:30|3369.21|3361.21|3369.77|3361.77|3369.77|3361.77|3368.63|3360.63|24
1620162400000|2021-05-04 21:06:40|3369.9|3361.9|3370.56|3362.56|3371.06|3363.06|3369.9|3361.9|19
1620162410000|2021-05-04 21:06:50|3370.55|3362.55|3370.19|3362.19|3370.55|3362.55|3369.81|3361.81|27
1620162420000|2021-05-04 21:07:00|3370.18|3362.18|3371.85|3363.85|3371.87|3363.87|3370.18|3362.18|23
1620162430000|2021-05-04 21:07:10|3371.72|3363.72|3372.26|3364.26|3372.29|3364.29|3371.72|3363.72|22
1620162440000|2021-05-04 21:07:20|3372.17|3364.17|3375.27|3367.27|3375.27|3367.27|3372.13|3364.13|35
1620162450000|2021-05-04 21:07:30|3375.07|3367.07|3377.21|3369.21|3377.58|3369.58|3375.07|3367.07|36
1620162460000|2021-05-04 21:07:40|3377.32|3369.32|3376.49|3368.49|3377.32|3369.32|3376.16|3368.16|35
1620162470000|2021-05-04 21:07:50|3376.44|3368.44|3374.36|3366.36|3376.44|3368.44|3374.13|3366.13|34
1620162480000|2021-05-04 21:08:00|3374.27|3366.27|3378.52|3370.52|3378.86|3370.86|3374.27|3366.27|37
1620162490000|2021-05-04 21:08:10|3378.94|3370.94|3379.88|3371.88|3380.48|3372.48|3378.89|3370.89|31
1620162500000|2021-05-04 21:08:20|3379.89|3371.89|3378.96|3370.96|3380.7|3372.7|3378.08|3370.08|33
1620162510000|2021-05-04 21:08:30|3378.44|3370.44|3380.23|3372.23|3380.5|3372.5|3376.02|3368.02|39
1620162520000|2021-05-04 21:08:40|3379.82|3371.82|3382.71|3374.71|3382.78|3374.78|3379.82|3371.82|33
1620162530000|2021-05-04 21:08:50|3382.7|3374.7|3382.94|3374.94|3382.94|3374.94|3382.68|3374.68|21
1620162540000|2021-05-04 21:09:00|3382.95|3374.95|3383.2|3375.2|3383.2|3375.2|3382.85|3374.85|18
1620162550000|2021-05-04 21:09:10|3383.19|3375.19|3381.26|3373.26|3383.49|3375.49|3381.01|3373.01|31
1620162560000|2021-05-04 21:09:20|3381.33|3373.33|3379.65|3371.65|3381.78|3373.78|3379.65|3371.65|35
1620162570000|2021-05-04 21:09:30|3379.45|3371.45|3379.65|3371.65|3379.65|3371.65|3377.38|3369.38|36
1620162580000|2021-05-04 21:09:40|3380.21|3372.21|3378.9|3370.9|3381|3373|3378.82|3370.82|38
1620162590000|2021-05-04 21:09:50|3378.85|3370.85|3377.7|3369.7|3378.87|3370.87|3377.34|3369.34|30
1620162600000|2021-05-04 21:10:00|3377.82|3369.82|3379.95|3371.95|3379.95|3371.95|3377.4|3369.4|30
1620162610000|2021-05-04 21:10:10|3379.87|3371.87|3379.61|3371.61|3379.94|3371.94|3379.55|3371.55|20
1620162620000|2021-05-04 21:10:20|3379.62|3371.62|3380.96|3372.96|3381.01|3373.01|3379.62|3371.62|27
1620162630000|2021-05-04 21:10:30|3380.99|3372.99|3380.94|3372.94|3382.33|3374.33|3380.89|3372.89|31
1620162640000|2021-05-04 21:10:40|3380.92|3372.92|3381.4|3373.4|3381.61|3373.61|3380.92|3372.92|25
1620162650000|2021-05-04 21:10:50|3381.38|3373.38|3382.28|3374.28|3382.28|3374.28|3381.37|3373.37|25
1620162660000|2021-05-04 21:11:00|3382.49|3374.49|3383.85|3375.85|3383.97|3375.97|3382.49|3374.49|21
1620162670000|2021-05-04 21:11:10|3383.86|3375.86|3384.53|3376.53|3384.58|3376.58|3383.86|3375.86|24
1620162680000|2021-05-04 21:11:20|3384.51|3376.51|3382.12|3374.12|3385|3377|3382.12|3374.12|37
1620162690000|2021-05-04 21:11:30|3382.27|3374.27|3380.87|3372.87|3383.39|3375.39|3380.87|3372.87|38
1620162700000|2021-05-04 21:11:40|3380.93|3372.93|3382.66|3374.66|3382.78|3374.78|3380.93|3372.93|25
1620162710000|2021-05-04 21:11:50|3382.84|3374.84|3384.88|3376.88|3384.88|3376.88|3382.81|3374.81|32
1620162720000|2021-05-04 21:12:00|3385.03|3377.03|3386.69|3378.69|3386.84|3378.84|3385.03|3377.03|25
1620162730000|2021-05-04 21:12:10|3386.74|3378.74|3388.27|3380.27|3388.58|3380.58|3386.74|3378.74|34
1620162740000|2021-05-04 21:12:20|3388.47|3380.47|3388.37|3380.37|3388.51|3380.51|3388.31|3380.31|21
1620162750000|2021-05-04 21:12:30|3388.67|3380.67|3389.18|3381.18|3389.18|3381.18|3388.3|3380.3|27
1620162760000|2021-05-04 21:12:40|3389.37|3381.37|3389.43|3381.43|3389.45|3381.45|3389.35|3381.35|22
1620162770000|2021-05-04 21:12:50|3389.5|3381.5|3389.37|3381.37|3389.5|3381.5|3388.89|3380.89|18
1620162780000|2021-05-04 21:13:00|3389.41|3381.41|3391.2|3383.2|3391.27|3383.27|3389.41|3381.41|23
1620162790000|2021-05-04 21:13:10|3391.19|3383.19|3392.67|3384.67|3392.82|3384.82|3390.9|3382.9|31
1620162800000|2021-05-04 21:13:20|3392.63|3384.63|3393.08|3385.08|3393.08|3385.08|3392.45|3384.45|29
1620162810000|2021-05-04 21:13:30|3393.24|3385.24|3393.54|3385.54|3393.62|3385.62|3393.24|3385.24|24
1620162820000|2021-05-04 21:13:40|3393.58|3385.58|3394.14|3386.14|3394.19|3386.19|3393.55|3385.55|21
1620162830000|2021-05-04 21:13:50|3394.21|3386.21|3394.75|3386.75|3394.96|3386.96|3394.19|3386.19|19
1620162840000|2021-05-04 21:14:00|3394.67|3386.67|3396.92|3388.92|3396.98|3388.98|3394.67|3386.67|31
1620162850000|2021-05-04 21:14:10|3396.95|3388.95|3396.26|3388.26|3397.37|3389.37|3396.26|3388.26|33
1620162860000|2021-05-04 21:14:20|3395.92|3387.92|3393.34|3385.34|3395.92|3387.92|3393.21|3385.21|35
1620162870000|2021-05-04 21:14:30|3393.24|3385.24|3393.93|3385.93|3393.97|3385.97|3393.24|3385.24|36
1620162880000|2021-05-04 21:14:40|3393.92|3385.92|3394.28|3386.28|3394.33|3386.33|3393.72|3385.72|32
1620162890000|2021-05-04 21:14:50|3394.27|3386.27|3394.05|3386.05|3394.27|3386.27|3394.04|3386.04|31
1620162900000|2021-05-04 21:15:00|3394.06|3386.06|3392.27|3384.27|3394.1|3386.1|3392.18|3384.18|33
1620162910000|2021-05-04 21:15:10|3392.26|3384.26|3385.52|3377.52|3392.26|3384.26|3385.42|3377.42|39
1620162920000|2021-05-04 21:15:20|3385.48|3377.48|3383.72|3375.72|3385.48|3377.48|3383.68|3375.68|35
1620162930000|2021-05-04 21:15:30|3383.75|3375.75|3383.8|3375.8|3383.94|3375.94|3383.71|3375.71|30
1620162940000|2021-05-04 21:15:40|3383.73|3375.73|3382.52|3374.52|3383.84|3375.84|3382.52|3374.52|32
1620162950000|2021-05-04 21:15:50|3382.51|3374.51|3384.07|3376.07|3384.19|3376.19|3382.04|3374.04|35
1620162960000|2021-05-04 21:16:00|3384.09|3376.09|3384.72|3376.72|3384.74|3376.74|3384.06|3376.06|30
1620162970000|2021-05-04 21:16:10|3384.71|3376.71|3387.92|3379.92|3387.93|3379.93|3384.65|3376.65|36
1620162980000|2021-05-04 21:16:20|3388.22|3380.22|3393.26|3385.26|3393.65|3385.65|3388.22|3380.22|37
1620162990000|2021-05-04 21:16:30|3393.29|3385.29|3400.25|3392.25|3400.25|3392.25|3393.18|3385.18|34
1620163000000|2021-05-04 21:16:40|3400.29|3392.29|3399.46|3391.46|3400.39|3392.39|3399.46|3391.46|38
1620163010000|2021-05-04 21:16:50|3399.43|3391.43|3398.4|3390.4|3399.43|3391.43|3398.4|3390.4|33
1620163020000|2021-05-04 21:17:00|3398.24|3390.24|3397.72|3389.72|3398.24|3390.24|3395.18|3387.18|38
1620163030000|2021-05-04 21:17:10|3397.89|3389.89|3396.7|3388.7|3398.14|3390.14|3396.7|3388.7|29
1620163040000|2021-05-04 21:17:20|3396.69|3388.69|3393.05|3385.05|3396.69|3388.69|3390.23|3382.23|36
1620163050000|2021-05-04 21:17:30|3393.17|3385.17|3392.77|3384.77|3393.57|3385.57|3392.77|3384.77|25
1620163060000|2021-05-04 21:17:40|3392.78|3384.78|3388.94|3380.94|3392.86|3384.86|3388.8|3380.8|36
1620163070000|2021-05-04 21:17:50|3388.85|3380.85|3387.66|3379.66|3388.94|3380.94|3387.66|3379.66|33
1620163080000|2021-05-04 21:18:00|3387.68|3379.68|3386.55|3378.55|3390.49|3382.49|3386.55|3378.55|37
1620163090000|2021-05-04 21:18:10|3386.61|3378.61|3386.06|3378.06|3386.71|3378.71|3385.08|3377.08|38
1620163100000|2021-05-04 21:18:20|3386.02|3378.02|3385.85|3377.85|3386.15|3378.15|3385.82|3377.82|27
1620163110000|2021-05-04 21:18:30|3385.75|3377.75|3385.95|3377.95|3385.99|3377.99|3385.01|3377.01|27
1620163120000|2021-05-04 21:18:40|3386|3378|3388.14|3380.14|3388.14|3380.14|3385.99|3377.99|38
1620163130000|2021-05-04 21:18:50|3388.16|3380.16|3383.98|3375.98|3388.26|3380.26|3383.98|3375.98|28
1620163140000|2021-05-04 21:19:00|3384.08|3376.08|3384.94|3376.94|3384.96|3376.96|3383.96|3375.96|30
1620163150000|2021-05-04 21:19:10|3384.98|3376.98|3386.89|3378.89|3386.89|3378.89|3384.96|3376.96|23
1620163160000|2021-05-04 21:19:20|3386.83|3378.83|3386.15|3378.15|3386.83|3378.83|3385.69|3377.69|26
1620163170000|2021-05-04 21:19:30|3386.14|3378.14|3384.39|3376.39|3386.19|3378.19|3384.24|3376.24|28
1620163180000|2021-05-04 21:19:40|3384.38|3376.38|3384.36|3376.36|3384.71|3376.71|3384.07|3376.07|29
1620163190000|2021-05-04 21:19:50|3384.37|3376.37|3383.33|3375.33|3384.47|3376.47|3383.33|3375.33|29
1620163200000|2021-05-04 21:20:00|3383.37|3375.37|3381.46|3373.46|3384.06|3376.06|3381.46|3373.46|39
1620163210000|2021-05-04 21:20:10|3381.43|3373.43|3377.82|3369.82|3381.43|3373.43|3377.78|3369.78|35
1620163220000|2021-05-04 21:20:20|3377.85|3369.85|3375.42|3367.42|3378.01|3370.01|3375.42|3367.42|37
1620163230000|2021-05-04 21:20:30|3375.4|3367.4|3374.55|3366.55|3377.31|3369.31|3374.46|3366.46|38
1620163240000|2021-05-04 21:20:40|3374.33|3366.33|3372.15|3364.15|3374.33|3366.33|3372.15|3364.15|32
1620163250000|2021-05-04 21:20:50|3372.18|3364.18|3373.98|3365.98|3373.98|3365.98|3372.17|3364.17|31
1620163260000|2021-05-04 21:21:00|3374.14|3366.14|3376.38|3368.38|3376.49|3368.49|3374.14|3366.14|36
1620163270000|2021-05-04 21:21:10|3376.47|3368.47|3375.97|3367.97|3377.31|3369.31|3375.86|3367.86|35
1620163280000|2021-05-04 21:21:20|3375.78|3367.78|3376.87|3368.87|3376.99|3368.99|3375.54|3367.54|27
1620163290000|2021-05-04 21:21:30|3376.86|3368.86|3377.21|3369.21|3377.34|3369.34|3376.82|3368.82|27
1620163300000|2021-05-04 21:21:40|3377.22|3369.22|3378.65|3370.65|3378.65|3370.65|3376.49|3368.49|29
1620163310000|2021-05-04 21:21:50|3378.66|3370.66|3377.89|3369.89|3380.08|3372.08|3377.89|3369.89|25
1620163320000|2021-05-04 21:22:00|3377.94|3369.94|3377.05|3369.05|3377.94|3369.94|3377|3369|35
1620163330000|2021-05-04 21:22:10|3377.13|3369.13|3378.82|3370.82|3378.91|3370.91|3377.13|3369.13|35
1620163340000|2021-05-04 21:22:20|3378.81|3370.81|3379.74|3371.74|3380.08|3372.08|3378.7|3370.7|30
1620163350000|2021-05-04 21:22:30|3379.67|3371.67|3379.65|3371.65|3379.78|3371.78|3379.55|3371.55|15
1620163360000|2021-05-04 21:22:40|3379.63|3371.63|3378.04|3370.04|3379.79|3371.79|3377.89|3369.89|30
1620163370000|2021-05-04 21:22:50|3378.07|3370.07|3377.78|3369.78|3378.07|3370.07|3377.78|3369.78|24
1620163380000|2021-05-04 21:23:00|3377.77|3369.77|3380.09|3372.09|3380.1|3372.1|3377.74|3369.74|31
1620163390000|2021-05-04 21:23:10|3379.91|3371.91|3377.71|3369.71|3379.91|3371.91|3377.71|3369.71|34
1620163400000|2021-05-04 21:23:20|3377.72|3369.72|3377.7|3369.7|3378.09|3370.09|3377.66|3369.66|26
1620163410000|2021-05-04 21:23:30|3377.62|3369.62|3373.15|3365.15|3377.78|3369.78|3373.02|3365.02|32
1620163420000|2021-05-04 21:23:40|3373.3|3365.3|3373.33|3365.33|3373.56|3365.56|3373.16|3365.16|24
1620163430000|2021-05-04 21:23:50|3373.34|3365.34|3372.38|3364.38|3373.34|3365.34|3372.38|3364.38|30
1620163440000|2021-05-04 21:24:00|3372.26|3364.26|3370.49|3362.49|3372.37|3364.37|3369.97|3361.97|38
1620163450000|2021-05-04 21:24:10|3370.5|3362.5|3370.33|3362.33|3370.5|3362.5|3369.38|3361.38|34
1620163460000|2021-05-04 21:24:20|3370.5|3362.5|3369.98|3361.98|3370.94|3362.94|3369.98|3361.98|32
1620163470000|2021-05-04 21:24:30|3369.99|3361.99|3369.38|3361.38|3370.07|3362.07|3369.38|3361.38|26
1620163480000|2021-05-04 21:24:40|3369.45|3361.45|3368.76|3360.76|3373.48|3365.48|3368.76|3360.76|34
1620163490000|2021-05-04 21:24:50|3368.96|3360.96|3368.98|3360.98|3369.66|3361.66|3368.29|3360.29|36
1620163500000|2021-05-04 21:25:00|3368.82|3360.82|3369.05|3361.05|3369.21|3361.21|3368.59|3360.59|32
1620163510000|2021-05-04 21:25:10|3369.03|3361.03|3368.77|3360.77|3369.15|3361.15|3368.77|3360.77|28
1620163520000|2021-05-04 21:25:20|3368.87|3360.87|3372.03|3364.03|3372.03|3364.03|3368.87|3360.87|35
1620163530000|2021-05-04 21:25:30|3372.08|3364.08|3372.67|3364.67|3372.92|3364.92|3371.61|3363.61|34
1620163540000|2021-05-04 21:25:40|3372.83|3364.83|3374.03|3366.03|3374.24|3366.24|3372.83|3364.83|33
1620163550000|2021-05-04 21:25:50|3374.02|3366.02|3375.11|3367.11|3375.11|3367.11|3372.68|3364.68|30
1620163560000|2021-05-04 21:26:00|3375.21|3367.21|3375.88|3367.88|3375.9|3367.9|3375.21|3367.21|28
1620163570000|2021-05-04 21:26:10|3375.89|3367.89|3376.36|3368.36|3376.46|3368.46|3375.74|3367.74|26
1620163580000|2021-05-04 21:26:20|3376.39|3368.39|3377.06|3369.06|3377.06|3369.06|3376.36|3368.36|23
1620163590000|2021-05-04 21:26:30|3377|3369|3379.55|3371.55|3379.74|3371.74|3377|3369|33
1620163600000|2021-05-04 21:26:40|3379.54|3371.54|3379.25|3371.25|3379.99|3371.99|3379.19|3371.19|33
1620163610000|2021-05-04 21:26:50|3379.12|3371.12|3379.74|3371.74|3379.97|3371.97|3379.12|3371.12|23
1620163620000|2021-05-04 21:27:00|3379.79|3371.79|3380.73|3372.73|3380.73|3372.73|3379.78|3371.78|33
1620163630000|2021-05-04 21:27:10|3380.79|3372.79|3379.95|3371.95|3381.22|3373.22|3379.76|3371.76|30
1620163640000|2021-05-04 21:27:20|3380.01|3372.01|3379.72|3371.72|3380.3|3372.3|3379.67|3371.67|21
1620163650000|2021-05-04 21:27:30|3379.76|3371.76|3380.03|3372.03|3380.05|3372.05|3379.76|3371.76|22
1620163660000|2021-05-04 21:27:40|3380.06|3372.06|3379.9|3371.9|3380.16|3372.16|3379.76|3371.76|31
1620163670000|2021-05-04 21:27:50|3379.89|3371.89|3378.52|3370.52|3379.93|3371.93|3378.09|3370.09|31
1620163680000|2021-05-04 21:28:00|3378.51|3370.51|3379.31|3371.31|3379.37|3371.37|3378.35|3370.35|32
1620163690000|2021-05-04 21:28:10|3379.3|3371.3|3377.89|3369.89|3379.32|3371.32|3377.89|3369.89|33
1620163700000|2021-05-04 21:28:20|3377.83|3369.83|3376.95|3368.95|3377.83|3369.83|3376.95|3368.95|23
1620163710000|2021-05-04 21:28:30|3377|3369|3375.88|3367.88|3377|3369|3375.88|3367.88|24
1620163720000|2021-05-04 21:28:40|3376.01|3368.01|3374.87|3366.87|3376.01|3368.01|3374.87|3366.87|21
1620163730000|2021-05-04 21:28:50|3374.12|3366.12|3371.65|3363.65|3374.12|3366.12|3371.64|3363.64|35
1620163740000|2021-05-04 21:29:00|3371.59|3363.59|3373.32|3365.32|3373.45|3365.45|3371.59|3363.59|33
1620163750000|2021-05-04 21:29:10|3373.36|3365.36|3374.1|3366.1|3374.17|3366.17|3373.36|3365.36|30
1620163760000|2021-05-04 21:29:20|3374.09|3366.09|3376.53|3368.53|3376.53|3368.53|3374.03|3366.03|28
1620163770000|2021-05-04 21:29:30|3376.46|3368.46|3377.4|3369.4|3377.4|3369.4|3376.46|3368.46|23
1620163780000|2021-05-04 21:29:40|3377.38|3369.38|3377.46|3369.46|3377.55|3369.55|3376.7|3368.7|26
1620163790000|2021-05-04 21:29:50|3377.45|3369.45|3377.56|3369.56|3377.61|3369.61|3377.41|3369.41|25
1620163800000|2021-05-04 21:30:00|3377.68|3369.68|3377.41|3369.41|3377.74|3369.74|3377.38|3369.38|26
1620163810000|2021-05-04 21:30:10|3377.44|3369.44|3378.23|3370.23|3378.23|3370.23|3377.36|3369.36|20
1620163820000|2021-05-04 21:30:20|3378.21|3370.21|3378.39|3370.39|3378.44|3370.44|3378.21|3370.21|19
1620163830000|2021-05-04 21:30:30|3378.38|3370.38|3378.54|3370.54|3378.57|3370.57|3378.29|3370.29|17
1620163840000|2021-05-04 21:30:40|3378.61|3370.61|3378.74|3370.74|3378.87|3370.87|3378.54|3370.54|24
1620163850000|2021-05-04 21:30:50|3378.89|3370.89|3378.7|3370.7|3379.07|3371.07|3378.7|3370.7|15
1620163860000|2021-05-04 21:31:00|3378.69|3370.69|3378.4|3370.4|3378.72|3370.72|3378.23|3370.23|30
1620163870000|2021-05-04 21:31:10|3378.37|3370.37|3378.84|3370.84|3378.84|3370.84|3377.94|3369.94|27
1620163880000|2021-05-04 21:31:20|3378.69|3370.69|3378.1|3370.1|3378.75|3370.75|3378.1|3370.1|22
1620163890000|2021-05-04 21:31:30|3378.05|3370.05|3378.35|3370.35|3378.35|3370.35|3378.02|3370.02|18
1620163900000|2021-05-04 21:31:40|3378.34|3370.34|3378.65|3370.65|3378.65|3370.65|3378.33|3370.33|24
1620163910000|2021-05-04 21:31:50|3378.57|3370.57|3378.57|3370.57|3378.65|3370.65|3378.44|3370.44|14
1620163920000|2021-05-04 21:32:00|3378.65|3370.65|3378.76|3370.76|3378.78|3370.78|3378.57|3370.57|13
1620163930000|2021-05-04 21:32:10|3378.75|3370.75|3378.73|3370.73|3378.82|3370.82|3378.71|3370.71|16
1620163940000|2021-05-04 21:32:20|3378.74|3370.74|3378.6|3370.6|3378.74|3370.74|3378.5|3370.5|21
1620163950000|2021-05-04 21:32:30|3378.52|3370.52|3377.01|3369.01|3378.52|3370.52|3377.01|3369.01|26
1620163960000|2021-05-04 21:32:40|3376.96|3368.96|3374.51|3366.51|3376.96|3368.96|3374.51|3366.51|39
1620163970000|2021-05-04 21:32:50|3374.5|3366.5|3373.38|3365.38|3374.5|3366.5|3373.3|3365.3|34
1620163980000|2021-05-04 21:33:00|3373.51|3365.51|3372.74|3364.74|3373.51|3365.51|3372.74|3364.74|25
1620163990000|2021-05-04 21:33:10|3372.7|3364.7|3370.21|3362.21|3372.85|3364.85|3370.21|3362.21|35
1620164000000|2021-05-04 21:33:20|3370.15|3362.15|3369.1|3361.1|3370.15|3362.15|3368.99|3360.99|35
1620164010000|2021-05-04 21:33:30|3368.74|3360.74|3366.14|3358.14|3368.74|3360.74|3366.09|3358.09|29
1620164020000|2021-05-04 21:33:40|3366.12|3358.12|3365.62|3357.62|3366.23|3358.23|3365.51|3357.51|31
1620164030000|2021-05-04 21:33:50|3365.75|3357.75|3365.36|3357.36|3365.75|3357.75|3365.36|3357.36|29
1620164040000|2021-05-04 21:34:00|3365.25|3357.25|3362.24|3354.24|3365.26|3357.26|3361.93|3353.93|32
1620164050000|2021-05-04 21:34:10|3362.17|3354.17|3361.8|3353.8|3362.18|3354.18|3361.5|3353.5|29
1620164060000|2021-05-04 21:34:20|3361.81|3353.81|3361.91|3353.91|3362.03|3354.03|3361.68|3353.68|30
1620164070000|2021-05-04 21:34:30|3361.94|3353.94|3356.59|3348.59|3361.94|3353.94|3356.59|3348.59|37
1620164080000|2021-05-04 21:34:40|3356.57|3348.57|3354.68|3346.68|3356.8|3348.8|3354.54|3346.54|34
1620164090000|2021-05-04 21:34:50|3354.55|3346.55|3353.21|3345.21|3354.63|3346.63|3353.02|3345.02|33
1620164100000|2021-05-04 21:35:00|3353.1|3345.1|3349.21|3341.21|3353.16|3345.16|3349.21|3341.21|40
1620164110000|2021-05-04 21:35:10|3349.16|3341.16|3343.34|3335.34|3349.32|3341.32|3343.34|3335.34|36
1620164120000|2021-05-04 21:35:20|3343.71|3335.71|3337.36|3329.36|3343.71|3335.71|3337.25|3329.25|40
1620164130000|2021-05-04 21:35:30|3337.37|3329.37|3338.37|3330.37|3338.8|3330.8|3337.17|3329.17|37
1620164140000|2021-05-04 21:35:40|3338.23|3330.23|3342.49|3334.49|3342.49|3334.49|3338.23|3330.23|38
1620164150000|2021-05-04 21:35:50|3342.46|3334.46|3344|3336|3344.18|3336.18|3342.46|3334.46|36
1620164160000|2021-05-04 21:36:00|3344.11|3336.11|3344.63|3336.63|3345.42|3337.42|3344.02|3336.02|32
1620164170000|2021-05-04 21:36:10|3344.65|3336.65|3346.19|3338.19|3346.19|3338.19|3344.65|3336.65|35
1620164180000|2021-05-04 21:36:20|3346.23|3338.23|3347.66|3339.66|3347.66|3339.66|3346.23|3338.23|25
1620164190000|2021-05-04 21:36:30|3347.65|3339.65|3349.34|3341.34|3349.34|3341.34|3347.65|3339.65|25
1620164200000|2021-05-04 21:36:40|3349.35|3341.35|3349.7|3341.7|3349.7|3341.7|3349.08|3341.08|26
1620164210000|2021-05-04 21:36:50|3349.66|3341.66|3349.48|3341.48|3349.66|3341.66|3349.42|3341.42|26
1620164220000|2021-05-04 21:37:00|3349.5|3341.5|3349.61|3341.61|3349.8|3341.8|3349.43|3341.43|25
1620164230000|2021-05-04 21:37:10|3349.57|3341.57|3350.15|3342.15|3350.29|3342.29|3349.34|3341.34|28
1620164240000|2021-05-04 21:37:20|3350.22|3342.22|3349.6|3341.6|3350.25|3342.25|3349.55|3341.55|31
1620164250000|2021-05-04 21:37:30|3349.55|3341.55|3349.24|3341.24|3349.87|3341.87|3349.24|3341.24|33
1620164260000|2021-05-04 21:37:40|3349.23|3341.23|3349.11|3341.11|3349.27|3341.27|3349.04|3341.04|36
1620164270000|2021-05-04 21:37:50|3348.94|3340.94|3348.86|3340.86|3348.99|3340.99|3348.79|3340.79|23
1620164280000|2021-05-04 21:38:00|3348.81|3340.81|3348.69|3340.69|3348.86|3340.86|3348.67|3340.67|26
1620164290000|2021-05-04 21:38:10|3348.73|3340.73|3348.78|3340.78|3348.78|3340.78|3348.66|3340.66|21
1620164300000|2021-05-04 21:38:20|3348.79|3340.79|3349.08|3341.08|3349.32|3341.32|3348.79|3340.79|28
1620164310000|2021-05-04 21:38:30|3348.92|3340.92|3348.95|3340.95|3349.1|3341.1|3348.84|3340.84|24
1620164320000|2021-05-04 21:38:40|3348.93|3340.93|3348.72|3340.72|3348.96|3340.96|3348.54|3340.54|21
1620164330000|2021-05-04 21:38:50|3348.7|3340.7|3348.72|3340.72|3348.72|3340.72|3348.65|3340.65|23
1620164340000|2021-05-04 21:39:00|3348.71|3340.71|3348.76|3340.76|3348.85|3340.85|3348.7|3340.7|24
1620164350000|2021-05-04 21:39:10|3349.02|3341.02|3349.01|3341.01|3349.06|3341.06|3348.99|3340.99|19
1620164360000|2021-05-04 21:39:20|3349.02|3341.02|3349.19|3341.19|3349.23|3341.23|3349.01|3341.01|22
1620164370000|2021-05-04 21:39:30|3349.16|3341.16|3349.6|3341.6|3349.6|3341.6|3348.98|3340.98|26
1620164380000|2021-05-04 21:39:40|3349.68|3341.68|3351.7|3343.7|3351.71|3343.71|3349.68|3341.68|33
1620164390000|2021-05-04 21:39:50|3351.67|3343.67|3352.64|3344.64|3352.95|3344.95|3351.67|3343.67|26
1620164400000|2021-05-04 21:40:00|3352.6|3344.6|3352.67|3344.67|3353.12|3345.12|3352.6|3344.6|27
1620164410000|2021-05-04 21:40:10|3352.68|3344.68|3353.07|3345.07|3353.08|3345.08|3352.6|3344.6|24
1620164420000|2021-05-04 21:40:20|3353.05|3345.05|3353.75|3345.75|3353.75|3345.75|3353.03|3345.03|24
1620164430000|2021-05-04 21:40:30|3353.82|3345.82|3354.25|3346.25|3354.42|3346.42|3353.68|3345.68|26
1620164440000|2021-05-04 21:40:40|3354.24|3346.24|3355.06|3347.06|3355.19|3347.19|3354.21|3346.21|22
1620164450000|2021-05-04 21:40:50|3354.89|3346.89|3355.52|3347.52|3355.62|3347.62|3354.88|3346.88|26
1620164460000|2021-05-04 21:41:00|3355.51|3347.51|3355.64|3347.64|3355.74|3347.74|3355.45|3347.45|19
1620164470000|2021-05-04 21:41:10|3355.58|3347.58|3352.96|3344.96|3355.58|3347.58|3352.95|3344.95|32
1620164480000|2021-05-04 21:41:20|3352.93|3344.93|3346.36|3338.36|3353|3345|3346.36|3338.36|32
1620164490000|2021-05-04 21:41:30|3346.08|3338.08|3342.45|3334.45|3346.08|3338.08|3342.33|3334.33|32
1620164500000|2021-05-04 21:41:40|3342.48|3334.48|3349.44|3341.44|3349.44|3341.44|3342.25|3334.25|35
1620164510000|2021-05-04 21:41:50|3349.46|3341.46|3352.82|3344.82|3352.96|3344.96|3349.44|3341.44|35
1620164520000|2021-05-04 21:42:00|3353.02|3345.02|3351.65|3343.65|3353.02|3345.02|3350.83|3342.83|37
1620164530000|2021-05-04 21:42:10|3351.89|3343.89|3350.8|3342.8|3351.93|3343.93|3350.3|3342.3|33
1620164540000|2021-05-04 21:42:20|3350.73|3342.73|3351.06|3343.06|3351.08|3343.08|3350.31|3342.31|28
1620164550000|2021-05-04 21:42:30|3350.98|3342.98|3350.74|3342.74|3351.51|3343.51|3350.31|3342.31|25
1620164560000|2021-05-04 21:42:40|3350.75|3342.75|3349.56|3341.56|3350.97|3342.97|3349.56|3341.56|32
1620164570000|2021-05-04 21:42:50|3349.54|3341.54|3343.39|3335.39|3349.64|3341.64|3343.38|3335.38|38
1620164580000|2021-05-04 21:43:00|3343.37|3335.37|3344.05|3336.05|3345|3337|3343.07|3335.07|34
1620164590000|2021-05-04 21:43:10|3343.9|3335.9|3343.32|3335.32|3344.09|3336.09|3343.03|3335.03|30
1620164600000|2021-05-04 21:43:20|3343.08|3335.08|3341.98|3333.98|3343.14|3335.14|3341.75|3333.75|38
1620164610000|2021-05-04 21:43:30|3341.92|3333.92|3343.96|3335.96|3345.3|3337.3|3341.65|3333.65|40
1620164620000|2021-05-04 21:43:40|3343.09|3335.09|3340.59|3332.59|3343.21|3335.21|3340.51|3332.51|35
1620164630000|2021-05-04 21:43:50|3340.57|3332.57|3343.17|3335.17|3343.58|3335.58|3340.49|3332.49|34
1620164640000|2021-05-04 21:44:00|3343.18|3335.18|3344.59|3336.59|3344.62|3336.62|3343.05|3335.05|25
1620164650000|2021-05-04 21:44:10|3344.6|3336.6|3346.59|3338.59|3346.59|3338.59|3344.09|3336.09|28
1620164660000|2021-05-04 21:44:20|3348.01|3340.01|3349.61|3341.61|3351.4|3343.4|3347.82|3339.82|32
1620164670000|2021-05-04 21:44:30|3349.6|3341.6|3348.59|3340.59|3350.21|3342.21|3347.3|3339.3|38
1620164680000|2021-05-04 21:44:40|3348.62|3340.62|3344.43|3336.43|3349.47|3341.47|3344.26|3336.26|39
1620164690000|2021-05-04 21:44:50|3344.49|3336.49|3344.89|3336.89|3344.89|3336.89|3343.84|3335.84|31
1620164700000|2021-05-04 21:45:00|3344.81|3336.81|3345.49|3337.49|3345.82|3337.82|3344.48|3336.48|38
1620164710000|2021-05-04 21:45:10|3345.22|3337.22|3342.47|3334.47|3345.22|3337.22|3342.47|3334.47|33
1620164720000|2021-05-04 21:45:20|3342.61|3334.61|3342.97|3334.97|3343.05|3335.05|3337.85|3329.85|35
1620164730000|2021-05-04 21:45:30|3342.95|3334.95|3343.72|3335.72|3344.89|3336.89|3341.39|3333.39|40
1620164740000|2021-05-04 21:45:40|3343.57|3335.57|3342.75|3334.75|3343.94|3335.94|3342.75|3334.75|38
1620164750000|2021-05-04 21:45:50|3342.47|3334.47|3347.84|3339.84|3347.89|3339.89|3342.47|3334.47|37
1620164760000|2021-05-04 21:46:00|3347.72|3339.72|3347.85|3339.85|3348.22|3340.22|3345.36|3337.36|34
1620164770000|2021-05-04 21:46:10|3347.69|3339.69|3348.69|3340.69|3349.5|3341.5|3347.69|3339.69|36
1620164780000|2021-05-04 21:46:20|3348.7|3340.7|3350.31|3342.31|3350.72|3342.72|3348.7|3340.7|34
1620164790000|2021-05-04 21:46:30|3350.4|3342.4|3351.08|3343.08|3351.26|3343.26|3348.11|3340.11|40
1620164800000|2021-05-04 21:46:40|3351.41|3343.41|3349.37|3341.37|3352.56|3344.56|3348.96|3340.96|38
1620164810000|2021-05-04 21:46:50|3349.36|3341.36|3350.32|3342.32|3350.9|3342.9|3349.09|3341.09|37
1620164820000|2021-05-04 21:47:00|3350.21|3342.21|3351.8|3343.8|3351.91|3343.91|3350.01|3342.01|35
1620164830000|2021-05-04 21:47:10|3351.81|3343.81|3351.93|3343.93|3352.04|3344.04|3351.68|3343.68|28
1620164840000|2021-05-04 21:47:20|3351.91|3343.91|3352.39|3344.39|3352.55|3344.55|3351.73|3343.73|31
1620164850000|2021-05-04 21:47:30|3352.7|3344.7|3353.61|3345.61|3355.57|3347.57|3352.57|3344.57|29
1620164860000|2021-05-04 21:47:40|3353.36|3345.36|3354.88|3346.88|3354.88|3346.88|3351.95|3343.95|34
1620164870000|2021-05-04 21:47:50|3354.64|3346.64|3354.61|3346.61|3355.46|3347.46|3353.31|3345.31|29
1620164880000|2021-05-04 21:48:00|3354.5|3346.5|3356.58|3348.58|3356.58|3348.58|3354.5|3346.5|34
1620164890000|2021-05-04 21:48:10|3356.47|3348.47|3355.52|3347.52|3357.88|3349.88|3355.44|3347.44|36
1620164900000|2021-05-04 21:48:20|3355.44|3347.44|3353.42|3345.42|3355.44|3347.44|3352.27|3344.27|36
1620164910000|2021-05-04 21:48:30|3353.3|3345.3|3353.84|3345.84|3354.26|3346.26|3352.61|3344.61|35
1620164920000|2021-05-04 21:48:40|3353.71|3345.71|3354.08|3346.08|3354.19|3346.19|3353.39|3345.39|36
1620164930000|2021-05-04 21:48:50|3354.12|3346.12|3353.83|3345.83|3354.14|3346.14|3353.61|3345.61|30
1620164940000|2021-05-04 21:49:00|3353.64|3345.64|3357.21|3349.21|3357.65|3349.65|3353.63|3345.63|38
1620164950000|2021-05-04 21:49:10|3357.01|3349.01|3354.99|3346.99|3357.01|3349.01|3354.9|3346.9|31
1620164960000|2021-05-04 21:49:20|3354.81|3346.81|3352.51|3344.51|3354.92|3346.92|3352.51|3344.51|34
1620164970000|2021-05-04 21:49:30|3352.55|3344.55|3353.43|3345.43|3353.51|3345.51|3352.39|3344.39|32
1620164980000|2021-05-04 21:49:40|3353.48|3345.48|3353.87|3345.87|3354.35|3346.35|3353.48|3345.48|34
1620164990000|2021-05-04 21:49:50|3353.86|3345.86|3353.41|3345.41|3353.88|3345.88|3353.02|3345.02|35
1620165000000|2021-05-04 21:50:00|3353.35|3345.35|3353.46|3345.46|3353.46|3345.46|3353.16|3345.16|30
1620165010000|2021-05-04 21:50:10|3353.63|3345.63|3353.95|3345.95|3353.95|3345.95|3353.63|3345.63|20
1620165020000|2021-05-04 21:50:20|3354.03|3346.03|3353.01|3345.01|3354.1|3346.1|3353.01|3345.01|25
1620165030000|2021-05-04 21:50:30|3352.98|3344.98|3353.57|3345.57|3353.57|3345.57|3352.98|3344.98|21
1620165040000|2021-05-04 21:50:40|3353.58|3345.58|3353.62|3345.62|3353.72|3345.72|3353.56|3345.56|27
1620165050000|2021-05-04 21:50:50|3353.57|3345.57|3357.17|3349.17|3357.17|3349.17|3353.39|3345.39|31
1620165060000|2021-05-04 21:51:00|3357.19|3349.19|3357.45|3349.45|3357.72|3349.72|3356.39|3348.39|38
1620165070000|2021-05-04 21:51:10|3357.46|3349.46|3358.02|3350.02|3358.02|3350.02|3357.38|3349.38|25
1620165080000|2021-05-04 21:51:20|3358.01|3350.01|3357.29|3349.29|3358.01|3350.01|3357.23|3349.23|36
1620165090000|2021-05-04 21:51:30|3357.27|3349.27|3354.63|3346.63|3358.15|3350.15|3354.63|3346.63|36
1620165100000|2021-05-04 21:51:40|3354.66|3346.66|3354.54|3346.54|3354.92|3346.92|3354.45|3346.45|31
1620165110000|2021-05-04 21:51:50|3354.52|3346.52|3354.46|3346.46|3354.64|3346.64|3354.25|3346.25|29
1620165120000|2021-05-04 21:52:00|3354.44|3346.44|3353.66|3345.66|3354.44|3346.44|3353.46|3345.46|32
1620165130000|2021-05-04 21:52:10|3353.69|3345.69|3353.43|3345.43|3354.34|3346.34|3353.43|3345.43|31
1620165140000|2021-05-04 21:52:20|3353.42|3345.42|3353.06|3345.06|3353.56|3345.56|3353.03|3345.03|25
1620165150000|2021-05-04 21:52:30|3353.03|3345.03|3352.09|3344.09|3353.15|3345.15|3352.09|3344.09|35
1620165160000|2021-05-04 21:52:40|3352.11|3344.11|3349.43|3341.43|3352.12|3344.12|3349.43|3341.43|32
1620165170000|2021-05-04 21:52:50|3349.39|3341.39|3349.12|3341.12|3349.39|3341.39|3348.17|3340.17|36
1620165180000|2021-05-04 21:53:00|3349.1|3341.1|3345.37|3337.37|3349.1|3341.1|3345.37|3337.37|39
1620165190000|2021-05-04 21:53:10|3345.18|3337.18|3345.32|3337.32|3345.32|3337.32|3342.42|3334.42|36
1620165200000|2021-05-04 21:53:20|3345.18|3337.18|3343.44|3335.44|3346.22|3338.22|3343.44|3335.44|39
1620165210000|2021-05-04 21:53:30|3343.55|3335.55|3341.97|3333.97|3343.55|3335.55|3341.91|3333.91|35
1620165220000|2021-05-04 21:53:40|3341.72|3333.72|3340.92|3332.92|3341.83|3333.83|3340.72|3332.72|39
1620165230000|2021-05-04 21:53:50|3340.91|3332.91|3337.49|3329.49|3340.91|3332.91|3337.49|3329.49|37
1620165240000|2021-05-04 21:54:00|3337.45|3329.45|3339.98|3331.98|3340.35|3332.35|3337.16|3329.16|38
1620165250000|2021-05-04 21:54:10|3340.03|3332.03|3345.14|3337.14|3345.33|3337.33|3340.03|3332.03|39
1620165260000|2021-05-04 21:54:20|3345.23|3337.23|3343.86|3335.86|3345.5|3337.5|3343.86|3335.86|36
1620165270000|2021-05-04 21:54:30|3343.95|3335.95|3340.86|3332.86|3343.95|3335.95|3340.58|3332.58|37
1620165280000|2021-05-04 21:54:40|3341.03|3333.03|3347.04|3339.04|3347.04|3339.04|3340.88|3332.88|35
1620165290000|2021-05-04 21:54:50|3346.97|3338.97|3343.94|3335.94|3346.97|3338.97|3343.75|3335.75|36
1620165300000|2021-05-04 21:55:00|3344.19|3336.19|3347.75|3339.75|3347.75|3339.75|3344.19|3336.19|37
1620165310000|2021-05-04 21:55:10|3347.88|3339.88|3349.71|3341.71|3350.98|3342.98|3347.88|3339.88|38
1620165320000|2021-05-04 21:55:20|3349.67|3341.67|3353.4|3345.4|3354.6|3346.6|3349.23|3341.23|40
1620165330000|2021-05-04 21:55:30|3353.28|3345.28|3350.47|3342.47|3353.57|3345.57|3349.41|3341.41|38
1620165340000|2021-05-04 21:55:40|3350.39|3342.39|3351.35|3343.35|3351.36|3343.36|3349.83|3341.83|35
1620165350000|2021-05-04 21:55:50|3351.39|3343.39|3352.79|3344.79|3353.11|3345.11|3349.75|3341.75|36
1620165360000|2021-05-04 21:56:00|3352.64|3344.64|3353.58|3345.58|3353.76|3345.76|3352.57|3344.57|32
1620165370000|2021-05-04 21:56:10|3353.67|3345.67|3353.82|3345.82|3353.92|3345.92|3353.51|3345.51|36
1620165380000|2021-05-04 21:56:20|3353.83|3345.83|3353.62|3345.62|3354|3346|3353.2|3345.2|28
1620165390000|2021-05-04 21:56:30|3353.55|3345.55|3350.23|3342.23|3353.57|3345.57|3349.67|3341.67|35
1620165400000|2021-05-04 21:56:40|3350.22|3342.22|3351.32|3343.32|3351.47|3343.47|3349.8|3341.8|37
1620165410000|2021-05-04 21:56:50|3351.31|3343.31|3348.66|3340.66|3351.49|3343.49|3348.57|3340.57|32
1620165420000|2021-05-04 21:57:00|3348.2|3340.2|3347.19|3339.19|3348.2|3340.2|3346.63|3338.63|37
1620165430000|2021-05-04 21:57:10|3347.31|3339.31|3345.51|3337.51|3347.32|3339.32|3345.51|3337.51|35
1620165440000|2021-05-04 21:57:20|3345.43|3337.43|3342.71|3334.71|3345.43|3337.43|3341.83|3333.83|34
1620165450000|2021-05-04 21:57:30|3342.7|3334.7|3345.14|3337.14|3346.74|3338.74|3342.7|3334.7|37
1620165460000|2021-05-04 21:57:40|3345.13|3337.13|3343.9|3335.9|3346.14|3338.14|3343.84|3335.84|36
1620165470000|2021-05-04 21:57:50|3343.89|3335.89|3343.75|3335.75|3345.13|3337.13|3343.5|3335.5|32
1620165480000|2021-05-04 21:58:00|3344.23|3336.23|3342.88|3334.88|3344.78|3336.78|3342.88|3334.88|35
1620165490000|2021-05-04 21:58:10|3342.91|3334.91|3342.85|3334.85|3342.99|3334.99|3342.79|3334.79|24
1620165500000|2021-05-04 21:58:20|3342.79|3334.79|3343.13|3335.13|3343.54|3335.54|3342.79|3334.79|35
1620165510000|2021-05-04 21:58:30|3343.14|3335.14|3342.94|3334.94|3343.75|3335.75|3342.93|3334.93|32
1620165520000|2021-05-04 21:58:40|3342.97|3334.97|3342.24|3334.24|3343.01|3335.01|3342.23|3334.23|22
1620165530000|2021-05-04 21:58:50|3342.3|3334.3|3341.72|3333.72|3342.32|3334.32|3341.71|3333.71|20
1620165540000|2021-05-04 21:59:00|3341.81|3333.81|3341.51|3333.51|3342.05|3334.05|3341.5|3333.5|25
1620165550000|2021-05-04 21:59:10|3341.5|3333.5|3340.11|3332.11|3341.51|3333.51|3340.1|3332.1|24
1620165560000|2021-05-04 21:59:20|3340.1|3332.1|3338.83|3330.83|3340.2|3332.2|3338.59|3330.59|24
1620165570000|2021-05-04 21:59:30|3338.72|3330.72|3343.27|3335.27|3343.27|3335.27|3338.72|3330.72|37
1620165580000|2021-05-04 21:59:40|3343.46|3335.46|3341.44|3333.44|3343.59|3335.59|3341.44|3333.44|30
1620165590000|2021-05-04 21:59:50|3340.57|3332.57|3339.94|3331.94|3341|3333|3339.85|3331.85|33
1620165600000|2021-05-04 22:00:00|3339.98|3331.98|3345.99|3337.99|3345.99|3337.99|3339.98|3331.98|36
1620165610000|2021-05-04 22:00:10|3345.7|3337.7|3344.03|3336.03|3345.7|3337.7|3342.97|3334.97|36
1620165620000|2021-05-04 22:00:20|3344.26|3336.26|3348.36|3340.36|3348.36|3340.36|3343.7|3335.7|33
1620165630000|2021-05-04 22:00:30|3348.44|3340.44|3349.25|3341.25|3349.83|3341.83|3347.23|3339.23|37
1620165640000|2021-05-04 22:00:40|3349.92|3341.92|3350.81|3342.81|3350.91|3342.91|3349.73|3341.73|32
1620165650000|2021-05-04 22:00:50|3350.93|3342.93|3351.4|3343.4|3351.41|3343.41|3350.33|3342.33|33
1620165660000|2021-05-04 22:01:00|3351.22|3343.22|3351.45|3343.45|3351.52|3343.52|3350.41|3342.41|25
1620165670000|2021-05-04 22:01:10|3351.49|3343.49|3354.49|3346.49|3354.69|3346.69|3351.21|3343.21|30
1620165680000|2021-05-04 22:01:20|3353.15|3345.15|3353.01|3345.01|3353.94|3345.94|3352.91|3344.91|36
1620165690000|2021-05-04 22:01:30|3352.74|3344.74|3350.53|3342.53|3352.74|3344.74|3348.17|3340.17|38
1620165700000|2021-05-04 22:01:40|3350.62|3342.62|3349.34|3341.34|3351.31|3343.31|3349.24|3341.24|37
1620165710000|2021-05-04 22:01:50|3349.42|3341.42|3347.8|3339.8|3349.44|3341.44|3347.47|3339.47|37
1620165720000|2021-05-04 22:02:00|3347.88|3339.88|3347.21|3339.21|3347.89|3339.89|3347.02|3339.02|28
1620165730000|2021-05-04 22:02:10|3347.3|3339.3|3345.29|3337.29|3347.3|3339.3|3345.28|3337.28|23
1620165740000|2021-05-04 22:02:20|3345.23|3337.23|3342.82|3334.82|3345.23|3337.23|3342.82|3334.82|26
1620165750000|2021-05-04 22:02:30|3342.68|3334.68|3341.13|3333.13|3343.05|3335.05|3340.59|3332.59|33
1620165760000|2021-05-04 22:02:40|3340.86|3332.86|3344.31|3336.31|3344.64|3336.64|3340.86|3332.86|33
1620165770000|2021-05-04 22:02:50|3344.33|3336.33|3345.44|3337.44|3345.44|3337.44|3344.33|3336.33|34
1620165780000|2021-05-04 22:03:00|3345.46|3337.46|3347.12|3339.12|3347.12|3339.12|3345.34|3337.34|30
1620165790000|2021-05-04 22:03:10|3347.15|3339.15|3341.4|3333.4|3347.15|3339.15|3341.4|3333.4|33
1620165800000|2021-05-04 22:03:20|3341.24|3333.24|3337.59|3329.59|3341.55|3333.55|3337.26|3329.26|34
1620165810000|2021-05-04 22:03:30|3337.39|3329.39|3336.21|3328.21|3337.54|3329.54|3335.69|3327.69|36
1620165820000|2021-05-04 22:03:40|3336.06|3328.06|3331.77|3323.77|3336.08|3328.08|3330.69|3322.69|40
1620165830000|2021-05-04 22:03:50|3332.35|3324.35|3336.75|3328.75|3336.75|3328.75|3331.68|3323.68|39
1620165840000|2021-05-04 22:04:00|3337.36|3329.36|3335.15|3327.15|3337.84|3329.84|3334.75|3326.75|39
1620165850000|2021-05-04 22:04:10|3335.17|3327.17|3332.99|3324.99|3335.75|3327.75|3332.95|3324.95|38
1620165860000|2021-05-04 22:04:20|3332.37|3324.37|3329.7|3321.7|3332.58|3324.58|3329.61|3321.61|38
1620165870000|2021-05-04 22:04:30|3329.23|3321.23|3329.28|3321.28|3329.52|3321.52|3328.12|3320.12|39
1620165880000|2021-05-04 22:04:40|3329.17|3321.17|3332.29|3324.29|3332.55|3324.55|3328.99|3320.99|38
1620165890000|2021-05-04 22:04:50|3332.35|3324.35|3332.19|3324.19|3332.71|3324.71|3331.53|3323.53|39
1620165900000|2021-05-04 22:05:00|3332.73|3324.73|3334.06|3326.06|3334.06|3326.06|3331.77|3323.77|38
1620165910000|2021-05-04 22:05:10|3333.93|3325.93|3336.29|3328.29|3336.51|3328.51|3333.71|3325.71|39
1620165920000|2021-05-04 22:05:20|3336.41|3328.41|3337.55|3329.55|3337.73|3329.73|3335.09|3327.09|39
1620165930000|2021-05-04 22:05:30|3337.64|3329.64|3336.49|3328.49|3337.65|3329.65|3336.04|3328.04|32
1620165940000|2021-05-04 22:05:40|3336.7|3328.7|3336.86|3328.86|3337.02|3329.02|3336.21|3328.21|30
1620165950000|2021-05-04 22:05:50|3337.09|3329.09|3331.67|3323.67|3338.2|3330.2|3329.67|3321.67|39
1620165960000|2021-05-04 22:06:00|3331.66|3323.66|3330.31|3322.31|3333|3325|3329.38|3321.38|40
1620165970000|2021-05-04 22:06:10|3330.06|3322.06|3330.38|3322.38|3332.38|3324.38|3329.31|3321.31|38
1620165980000|2021-05-04 22:06:20|3330.32|3322.32|3332.22|3324.22|3332.54|3324.54|3330.25|3322.25|38
1620165990000|2021-05-04 22:06:30|3332.35|3324.35|3336.41|3328.41|3336.41|3328.41|3332.28|3324.28|34
1620166000000|2021-05-04 22:06:40|3336.43|3328.43|3336.22|3328.22|3337.7|3329.7|3335.01|3327.01|36
1620166010000|2021-05-04 22:06:50|3335.81|3327.81|3333.03|3325.03|3336.1|3328.1|3332.86|3324.86|37
1620166020000|2021-05-04 22:07:00|3333.1|3325.1|3333.56|3325.56|3333.56|3325.56|3332.83|3324.83|33
1620166030000|2021-05-04 22:07:10|3333.35|3325.35|3333.72|3325.72|3334.89|3326.89|3333.35|3325.35|34
1620166040000|2021-05-04 22:07:20|3333.46|3325.46|3334.31|3326.31|3335.58|3327.58|3333.46|3325.46|30
1620166050000|2021-05-04 22:07:30|3334.3|3326.3|3334.36|3326.36|3334.77|3326.77|3334.23|3326.23|35
1620166060000|2021-05-04 22:07:40|3334.31|3326.31|3334.46|3326.46|3335.03|3327.03|3334.18|3326.18|29
1620166070000|2021-05-04 22:07:50|3333.25|3325.25|3329.5|3321.5|3333.25|3325.25|3329.22|3321.22|38
1620166080000|2021-05-04 22:08:00|3329.45|3321.45|3329.49|3321.49|3330.16|3322.16|3329.45|3321.45|36
1620166090000|2021-05-04 22:08:10|3329.57|3321.57|3328.6|3320.6|3329.86|3321.86|3328.6|3320.6|37
1620166100000|2021-05-04 22:08:20|3328.59|3320.59|3327.04|3319.04|3328.61|3320.61|3326.88|3318.88|36
1620166110000|2021-05-04 22:08:30|3327.1|3319.1|3327.09|3319.09|3327.95|3319.95|3326.56|3318.56|37
1620166120000|2021-05-04 22:08:40|3327.34|3319.34|3325.8|3317.8|3327.47|3319.47|3325.45|3317.45|38
1620166130000|2021-05-04 22:08:50|3325.75|3317.75|3325.73|3317.73|3326.61|3318.61|3325.6|3317.6|28
1620166140000|2021-05-04 22:09:00|3325.77|3317.77|3322.73|3314.73|3325.81|3317.81|3321.34|3313.34|30
1620166150000|2021-05-04 22:09:10|3322.78|3314.78|3322.7|3314.7|3324.62|3316.62|3321.47|3313.47|40
1620166160000|2021-05-04 22:09:20|3322.89|3314.89|3322.08|3314.08|3323.6|3315.6|3320.17|3312.17|39
1620166170000|2021-05-04 22:09:30|3320.54|3312.54|3320.16|3312.16|3321.24|3313.24|3320.11|3312.11|29
1620166180000|2021-05-04 22:09:40|3320.3|3312.3|3315.02|3307.02|3320.71|3312.71|3315.02|3307.02|34
1620166190000|2021-05-04 22:09:50|3315.86|3307.86|3309.99|3301.99|3317.77|3309.77|3309.92|3301.92|38
1620166200000|2021-05-04 22:10:00|3310.51|3302.51|3312.55|3304.55|3314.03|3306.03|3310.13|3302.13|39
1620166210000|2021-05-04 22:10:10|3312.15|3304.15|3310.74|3302.74|3312.15|3304.15|3310.51|3302.51|38
1620166220000|2021-05-04 22:10:20|3309.79|3301.79|3309.44|3301.44|3309.88|3301.88|3308.25|3300.25|37
1620166230000|2021-05-04 22:10:30|3309.72|3301.72|3307.76|3299.76|3310.89|3302.89|3307.76|3299.76|37
1620166240000|2021-05-04 22:10:40|3307.72|3299.72|3301.85|3293.85|3307.72|3299.72|3300.55|3292.55|39
1620166250000|2021-05-04 22:10:50|3301.59|3293.59|3298.9|3290.9|3303.87|3295.87|3298.9|3290.9|40
1620166260000|2021-05-04 22:11:00|3298.84|3290.84|3302.57|3294.57|3302.96|3294.96|3298.79|3290.79|38
1620166270000|2021-05-04 22:11:10|3303.18|3295.18|3299.37|3291.37|3303.57|3295.57|3299.37|3291.37|38
1620166280000|2021-05-04 22:11:20|3299.47|3291.47|3300.76|3292.76|3301.22|3293.22|3299.14|3291.14|40
1620166290000|2021-05-04 22:11:30|3300.3|3292.3|3299.85|3291.85|3302.23|3294.23|3299.59|3291.59|37
1620166300000|2021-05-04 22:11:40|3299.87|3291.87|3300.44|3292.44|3300.51|3292.51|3299.87|3291.87|38
1620166310000|2021-05-04 22:11:50|3300.53|3292.53|3299.13|3291.13|3300.71|3292.71|3298.37|3290.37|40
1620166320000|2021-05-04 22:12:00|3299|3291|3291.88|3283.88|3299|3291|3291.56|3283.56|39
1620166330000|2021-05-04 22:12:10|3291.67|3283.67|3291.79|3283.79|3292.82|3284.82|3290.98|3282.98|40
1620166340000|2021-05-04 22:12:20|3291.95|3283.95|3290.05|3282.05|3292.6|3284.6|3289.77|3281.77|40
1620166350000|2021-05-04 22:12:30|3289.87|3281.87|3290.65|3282.65|3290.65|3282.65|3289.2|3281.2|39
1620166360000|2021-05-04 22:12:40|3290.79|3282.79|3297.39|3289.39|3297.7|3289.7|3290.79|3282.79|39
1620166370000|2021-05-04 22:12:50|3297.29|3289.29|3295.27|3287.27|3298.85|3290.85|3294.45|3286.45|40
1620166380000|2021-05-04 22:13:00|3295.52|3287.52|3289.68|3281.68|3297.32|3289.32|3288.33|3280.33|40
1620166390000|2021-05-04 22:13:10|3290.24|3282.24|3290.45|3282.45|3291.52|3283.52|3289.87|3281.87|39
1620166400000|2021-05-04 22:13:20|3290.79|3282.79|3291.3|3283.3|3291.74|3283.74|3290.62|3282.62|38
1620166410000|2021-05-04 22:13:30|3290.81|3282.81|3288.26|3280.26|3291.3|3283.3|3287.87|3279.87|40
1620166420000|2021-05-04 22:13:40|3288.68|3280.68|3286.01|3278.01|3289.13|3281.13|3285.69|3277.69|39
1620166430000|2021-05-04 22:13:50|3286.17|3278.17|3289.54|3281.54|3289.54|3281.54|3285.72|3277.72|37
1620166440000|2021-05-04 22:14:00|3289.61|3281.61|3286.29|3278.29|3290.07|3282.07|3285.23|3277.23|35
1620166450000|2021-05-04 22:14:10|3288.35|3280.35|3287.99|3279.99|3288.74|3280.74|3287.06|3279.06|38
1620166460000|2021-05-04 22:14:20|3288.02|3280.02|3291.17|3283.17|3291.25|3283.25|3287.96|3279.96|40
1620166470000|2021-05-04 22:14:30|3290.88|3282.88|3292.68|3284.68|3292.86|3284.86|3290.39|3282.39|37
1620166480000|2021-05-04 22:14:40|3292.81|3284.81|3296.29|3288.29|3296.29|3288.29|3292.67|3284.67|39
1620166490000|2021-05-04 22:14:50|3296.36|3288.36|3298.64|3290.64|3299.17|3291.17|3296.13|3288.13|39
1620166500000|2021-05-04 22:15:00|3298.58|3290.58|3297.66|3289.66|3298.8|3290.8|3295.76|3287.76|37
1620166510000|2021-05-04 22:15:10|3297.93|3289.93|3297.95|3289.95|3298.65|3290.65|3297.01|3289.01|38
1620166520000|2021-05-04 22:15:20|3298.03|3290.03|3298.1|3290.1|3298.81|3290.81|3297.75|3289.75|35
1620166530000|2021-05-04 22:15:30|3298.27|3290.27|3297.88|3289.88|3298.37|3290.37|3297.02|3289.02|35
1620166540000|2021-05-04 22:15:40|3298.11|3290.11|3300.04|3292.04|3300.65|3292.65|3298.11|3290.11|38
1620166550000|2021-05-04 22:15:50|3300.07|3292.07|3303.06|3295.06|3303.06|3295.06|3299.88|3291.88|37
1620166560000|2021-05-04 22:16:00|3303.07|3295.07|3304.42|3296.42|3304.53|3296.53|3303.07|3295.07|35
1620166570000|2021-05-04 22:16:10|3304.37|3296.37|3305.25|3297.25|3305.39|3297.39|3304.19|3296.19|33
1620166580000|2021-05-04 22:16:20|3305.36|3297.36|3304.51|3296.51|3305.51|3297.51|3302.9|3294.9|37
1620166590000|2021-05-04 22:16:30|3304.69|3296.69|3305.12|3297.12|3305.91|3297.91|3304.69|3296.69|33
1620166600000|2021-05-04 22:16:40|3304.99|3296.99|3307.35|3299.35|3307.55|3299.55|3304.81|3296.81|40
1620166610000|2021-05-04 22:16:50|3307.72|3299.72|3308.53|3300.53|3308.97|3300.97|3307.52|3299.52|30
1620166620000|2021-05-04 22:17:00|3308.65|3300.65|3308.43|3300.43|3310.03|3302.03|3308.13|3300.13|30
1620166630000|2021-05-04 22:17:10|3308.52|3300.52|3304.85|3296.85|3308.52|3300.52|3304.37|3296.37|37
1620166640000|2021-05-04 22:17:20|3304.96|3296.96|3304.36|3296.36|3305.02|3297.02|3304.22|3296.22|35
1620166650000|2021-05-04 22:17:30|3304.24|3296.24|3300.25|3292.25|3304.51|3296.51|3300.08|3292.08|37
1620166660000|2021-05-04 22:17:40|3300.55|3292.55|3299.43|3291.43|3301.15|3293.15|3298.87|3290.87|34
1620166670000|2021-05-04 22:17:50|3300.06|3292.06|3295.54|3287.54|3300.06|3292.06|3295.54|3287.54|38
1620166680000|2021-05-04 22:18:00|3296.34|3288.34|3297.6|3289.6|3298.71|3290.71|3295.4|3287.4|37
1620166690000|2021-05-04 22:18:10|3297.84|3289.84|3295.08|3287.08|3298.66|3290.66|3292.45|3284.45|37
1620166700000|2021-05-04 22:18:20|3295.25|3287.25|3290.27|3282.27|3295.93|3287.93|3290.09|3282.09|39
1620166710000|2021-05-04 22:18:30|3290.28|3282.28|3283.51|3275.51|3290.31|3282.31|3283.29|3275.29|40
1620166720000|2021-05-04 22:18:40|3282.94|3274.94|3282.95|3274.95|3283.51|3275.51|3281.89|3273.89|40
1620166730000|2021-05-04 22:18:50|3283.95|3275.95|3280.07|3272.07|3284.1|3276.1|3279.88|3271.88|38
1620166740000|2021-05-04 22:19:00|3280.04|3272.04|3281.35|3273.35|3281.35|3273.35|3279.26|3271.26|39
1620166750000|2021-05-04 22:19:10|3281.29|3273.29|3286.06|3278.06|3286.06|3278.06|3281.29|3273.29|39
1620166760000|2021-05-04 22:19:20|3286.36|3278.36|3284.38|3276.38|3286.65|3278.65|3284.04|3276.04|37
1620166770000|2021-05-04 22:19:30|3284.48|3276.48|3283.05|3275.05|3284.48|3276.48|3282.87|3274.87|37
1620166780000|2021-05-04 22:19:40|3283.04|3275.04|3284.54|3276.54|3284.58|3276.58|3283.03|3275.03|34
1620166790000|2021-05-04 22:19:50|3284.61|3276.61|3281.89|3273.89|3284.61|3276.61|3281.75|3273.75|39
1620166800000|2021-05-04 22:20:00|3281.88|3273.88|3286.41|3278.41|3286.41|3278.41|3281.33|3273.33|40
1620166810000|2021-05-04 22:20:10|3286.55|3278.55|3288.62|3280.62|3288.68|3280.68|3286.42|3278.42|37
1620166820000|2021-05-04 22:20:20|3287.99|3279.99|3287.92|3279.92|3288.58|3280.58|3286.27|3278.27|37
1620166830000|2021-05-04 22:20:30|3287.94|3279.94|3290.84|3282.84|3290.84|3282.84|3287.94|3279.94|30
1620166840000|2021-05-04 22:20:40|3290.96|3282.96|3293.54|3285.54|3294.23|3286.23|3290.96|3282.96|34
1620166850000|2021-05-04 22:20:50|3293.66|3285.66|3293.5|3285.5|3296.93|3288.93|3293.35|3285.35|33
1620166860000|2021-05-04 22:21:00|3293.47|3285.47|3295.78|3287.78|3295.8|3287.8|3293.33|3285.33|37
1620166870000|2021-05-04 22:21:10|3295.85|3287.85|3297.34|3289.34|3297.42|3289.42|3295.63|3287.63|34
1620166880000|2021-05-04 22:21:20|3297.36|3289.36|3297.93|3289.93|3299.51|3291.51|3297.36|3289.36|32
1620166890000|2021-05-04 22:21:30|3297.74|3289.74|3299.15|3291.15|3299.18|3291.18|3297|3289|36
1620166900000|2021-05-04 22:21:40|3299.11|3291.11|3298.53|3290.53|3299.11|3291.11|3297.9|3289.9|34
1620166910000|2021-05-04 22:21:50|3298.39|3290.39|3297.38|3289.38|3298.39|3290.39|3296.89|3288.89|27
1620166920000|2021-05-04 22:22:00|3297.34|3289.34|3298.59|3290.59|3298.94|3290.94|3297.16|3289.16|38
1620166930000|2021-05-04 22:22:10|3298.73|3290.73|3301.22|3293.22|3301.54|3293.54|3298.48|3290.48|32
1620166940000|2021-05-04 22:22:20|3301.06|3293.06|3299.55|3291.55|3301.42|3293.42|3299.32|3291.32|34
1620166950000|2021-05-04 22:22:30|3299.47|3291.47|3298.71|3290.71|3299.47|3291.47|3297.3|3289.3|35
1620166960000|2021-05-04 22:22:40|3298.68|3290.68|3299.97|3291.97|3299.98|3291.98|3298.68|3290.68|30
1620166970000|2021-05-04 22:22:50|3300.13|3292.13|3299.76|3291.76|3300.53|3292.53|3299.71|3291.71|38
1620166980000|2021-05-04 22:23:00|3299.8|3291.8|3298.54|3290.54|3299.81|3291.81|3296.01|3288.01|40
1620166990000|2021-05-04 22:23:10|3298.21|3290.21|3298.43|3290.43|3299.08|3291.08|3298.06|3290.06|34
1620167000000|2021-05-04 22:23:20|3298.37|3290.37|3294.1|3286.1|3298.37|3290.37|3294.1|3286.1|38
1620167010000|2021-05-04 22:23:30|3294.11|3286.11|3292.66|3284.66|3295.03|3287.03|3292.66|3284.66|36
1620167020000|2021-05-04 22:23:40|3292.69|3284.69|3289.2|3281.2|3292.69|3284.69|3289.09|3281.09|34
1620167030000|2021-05-04 22:23:50|3289.18|3281.18|3289.67|3281.67|3291.39|3283.39|3288.96|3280.96|38
1620167040000|2021-05-04 22:24:00|3289.71|3281.71|3287.72|3279.72|3289.71|3281.71|3287.72|3279.72|35
1620167050000|2021-05-04 22:24:10|3287.71|3279.71|3290.17|3282.17|3290.32|3282.32|3287.27|3279.27|34
1620167060000|2021-05-04 22:24:20|3290.13|3282.13|3290.06|3282.06|3290.43|3282.43|3289.96|3281.96|31
1620167070000|2021-05-04 22:24:30|3290|3282|3290.24|3282.24|3290.3|3282.3|3290|3282|29
1620167080000|2021-05-04 22:24:40|3290.25|3282.25|3289.98|3281.98|3290.32|3282.32|3289.8|3281.8|34
1620167090000|2021-05-04 22:24:50|3289.92|3281.92|3287.2|3279.2|3289.92|3281.92|3287.08|3279.08|35
1620167100000|2021-05-04 22:25:00|3287.21|3279.21|3290.29|3282.29|3290.52|3282.52|3287.21|3279.21|36
1620167110000|2021-05-04 22:25:10|3290.24|3282.24|3290.39|3282.39|3290.49|3282.49|3289.9|3281.9|29
1620167120000|2021-05-04 22:25:20|3290.56|3282.56|3289.84|3281.84|3290.58|3282.58|3289.71|3281.71|25
1620167130000|2021-05-04 22:25:30|3289.91|3281.91|3291.22|3283.22|3291.26|3283.26|3289.85|3281.85|33
1620167140000|2021-05-04 22:25:40|3291.29|3283.29|3291.51|3283.51|3291.55|3283.55|3291.27|3283.27|19
1620167150000|2021-05-04 22:25:50|3291.49|3283.49|3291.92|3283.92|3291.92|3283.92|3291.48|3283.48|22
1620167160000|2021-05-04 22:26:00|3291.93|3283.93|3288.34|3280.34|3292.26|3284.26|3288.34|3280.34|34
1620167170000|2021-05-04 22:26:10|3288.33|3280.33|3290.91|3282.91|3290.91|3282.91|3288.33|3280.33|32
1620167180000|2021-05-04 22:26:20|3290.85|3282.85|3290.95|3282.95|3291.16|3283.16|3290.85|3282.85|25
1620167190000|2021-05-04 22:26:30|3290.94|3282.94|3292.02|3284.02|3292.1|3284.1|3290.94|3282.94|33
1620167200000|2021-05-04 22:26:40|3292.03|3284.03|3291.45|3283.45|3292.1|3284.1|3291.45|3283.45|23
1620167210000|2021-05-04 22:26:50|3291.22|3283.22|3287.43|3279.43|3291.22|3283.22|3287.33|3279.33|37
1620167220000|2021-05-04 22:27:00|3287.44|3279.44|3287.62|3279.62|3288.56|3280.56|3287.44|3279.44|36
1620167230000|2021-05-04 22:27:10|3287.66|3279.66|3287.62|3279.62|3288.06|3280.06|3287.32|3279.32|30
1620167240000|2021-05-04 22:27:20|3287.71|3279.71|3288.15|3280.15|3289|3281|3287.67|3279.67|36
1620167250000|2021-05-04 22:27:30|3288.1|3280.1|3287.94|3279.94|3288.52|3280.52|3287.92|3279.92|29
1620167260000|2021-05-04 22:27:40|3287.89|3279.89|3287.43|3279.43|3288.18|3280.18|3287.4|3279.4|21
1620167270000|2021-05-04 22:27:50|3287.42|3279.42|3287.56|3279.56|3287.65|3279.65|3286.79|3278.79|29
1620167280000|2021-05-04 22:28:00|3287.53|3279.53|3287.88|3279.88|3287.91|3279.91|3287.51|3279.51|26
1620167290000|2021-05-04 22:28:10|3287.86|3279.86|3287.48|3279.48|3287.88|3279.88|3287.05|3279.05|21
1620167300000|2021-05-04 22:28:20|3287.49|3279.49|3287.37|3279.37|3287.79|3279.79|3286.84|3278.84|31
1620167310000|2021-05-04 22:28:30|3287.4|3279.4|3287.6|3279.6|3287.78|3279.78|3287.19|3279.19|32
1620167320000|2021-05-04 22:28:40|3287.62|3279.62|3287.73|3279.73|3287.89|3279.89|3287.56|3279.56|22
1620167330000|2021-05-04 22:28:50|3287.79|3279.79|3287.39|3279.39|3288.08|3280.08|3287.3|3279.3|24
1620167340000|2021-05-04 22:29:00|3287.37|3279.37|3284.32|3276.32|3287.39|3279.39|3284.23|3276.23|33
1620167350000|2021-05-04 22:29:10|3284.31|3276.31|3278.49|3270.49|3284.37|3276.37|3278.37|3270.37|39
1620167360000|2021-05-04 22:29:20|3278.43|3270.43|3274.21|3266.21|3278.57|3270.57|3273.84|3265.84|39
1620167370000|2021-05-04 22:29:30|3274.06|3266.06|3272.63|3264.63|3277.15|3269.15|3272.15|3264.15|37
1620167380000|2021-05-04 22:29:40|3272.56|3264.56|3271.78|3263.78|3272.56|3264.56|3269.27|3261.27|38
1620167390000|2021-05-04 22:29:50|3271.37|3263.37|3270.6|3262.6|3271.84|3263.84|3270.56|3262.56|36
1620167400000|2021-05-04 22:30:00|3270.25|3262.25|3270.96|3262.96|3271.15|3263.15|3269.02|3261.02|39
1620167410000|2021-05-04 22:30:10|3271.04|3263.04|3270.34|3262.34|3271.54|3263.54|3270.34|3262.34|39
1620167420000|2021-05-04 22:30:20|3270.03|3262.03|3268.68|3260.68|3270.81|3262.81|3268.08|3260.08|38
1620167430000|2021-05-04 22:30:30|3268.61|3260.61|3265.89|3257.89|3268.71|3260.71|3264.53|3256.53|37
1620167440000|2021-05-04 22:30:40|3265.43|3257.43|3264.33|3256.33|3266.33|3258.33|3264.32|3256.32|37
1620167450000|2021-05-04 22:30:50|3264.47|3256.47|3261.16|3253.16|3264.65|3256.65|3261.16|3253.16|38
1620167460000|2021-05-04 22:31:00|3261.33|3253.33|3262.55|3254.55|3264.48|3256.48|3260.69|3252.69|36
1620167470000|2021-05-04 22:31:10|3262.27|3254.27|3258.75|3250.75|3262.27|3254.27|3258.75|3250.75|37
1620167480000|2021-05-04 22:31:20|3259.01|3251.01|3264.36|3256.36|3265.18|3257.18|3259|3251|39
1620167490000|2021-05-04 22:31:30|3264.34|3256.34|3268.24|3260.24|3268.29|3260.29|3263.98|3255.98|35
1620167500000|2021-05-04 22:31:40|3268.08|3260.08|3270.4|3262.4|3272.71|3264.71|3267.96|3259.96|36
1620167510000|2021-05-04 22:31:50|3269.82|3261.82|3269.61|3261.61|3270.06|3262.06|3268.69|3260.69|38
1620167520000|2021-05-04 22:32:00|3269.5|3261.5|3270.93|3262.93|3271.14|3263.14|3269.18|3261.18|38
1620167530000|2021-05-04 22:32:10|3271.07|3263.07|3273.68|3265.68|3273.68|3265.68|3271.07|3263.07|39
1620167540000|2021-05-04 22:32:20|3273.7|3265.7|3275.44|3267.44|3276.12|3268.12|3273.7|3265.7|31
1620167550000|2021-05-04 22:32:30|3274.92|3266.92|3275.35|3267.35|3275.45|3267.45|3274.35|3266.35|36
1620167560000|2021-05-04 22:32:40|3275.39|3267.39|3275.92|3267.92|3276.05|3268.05|3274.64|3266.64|33
1620167570000|2021-05-04 22:32:50|3276.08|3268.08|3275.47|3267.47|3276.41|3268.41|3274.96|3266.96|33
1620167580000|2021-05-04 22:33:00|3275.44|3267.44|3276.88|3268.88|3276.94|3268.94|3275.44|3267.44|29
1620167590000|2021-05-04 22:33:10|3276.92|3268.92|3277.49|3269.49|3278.44|3270.44|3276.82|3268.82|35
1620167600000|2021-05-04 22:33:20|3277|3269|3277.54|3269.54|3277.57|3269.57|3275.99|3267.99|31
1620167610000|2021-05-04 22:33:30|3277.52|3269.52|3278.1|3270.1|3278.1|3270.1|3277.51|3269.51|14
1620167620000|2021-05-04 22:33:40|3278.02|3270.02|3278.59|3270.59|3278.63|3270.63|3278.01|3270.01|31
1620167630000|2021-05-04 22:33:50|3278.6|3270.6|3277.95|3269.95|3278.65|3270.65|3277.47|3269.47|30
1620167640000|2021-05-04 22:34:00|3278.01|3270.01|3276.49|3268.49|3278.44|3270.44|3276.33|3268.33|29
1620167650000|2021-05-04 22:34:10|3276.5|3268.5|3272.35|3264.35|3276.5|3268.5|3272.35|3264.35|40
1620167660000|2021-05-04 22:34:20|3272.03|3264.03|3265.23|3257.23|3272.13|3264.13|3265.23|3257.23|38
1620167670000|2021-05-04 22:34:30|3264.93|3256.93|3268.79|3260.79|3268.79|3260.79|3264.48|3256.48|39
1620167680000|2021-05-04 22:34:40|3268.52|3260.52|3269.64|3261.64|3270.54|3262.54|3268.34|3260.34|39
1620167690000|2021-05-04 22:34:50|3269.58|3261.58|3267.44|3259.44|3270.38|3262.38|3267.32|3259.32|38
1620167700000|2021-05-04 22:35:00|3267.39|3259.39|3266.23|3258.23|3268.59|3260.59|3266.18|3258.18|38
1620167710000|2021-05-04 22:35:10|3265.58|3257.58|3259.75|3251.75|3265.58|3257.58|3259.75|3251.75|39
1620167720000|2021-05-04 22:35:20|3259.78|3251.78|3258.04|3250.04|3259.78|3251.78|3256.8|3248.8|37
1620167730000|2021-05-04 22:35:30|3258.09|3250.09|3259.71|3251.71|3260.03|3252.03|3258.09|3250.09|34
1620167740000|2021-05-04 22:35:40|3259.87|3251.87|3258.35|3250.35|3259.94|3251.94|3257.61|3249.61|36
1620167750000|2021-05-04 22:35:50|3257.71|3249.71|3259.64|3251.64|3259.68|3251.68|3256.77|3248.77|36
1620167760000|2021-05-04 22:36:00|3259.56|3251.56|3260.49|3252.49|3260.49|3252.49|3259.44|3251.44|34
1620167770000|2021-05-04 22:36:10|3260.43|3252.43|3266.26|3258.26|3266.61|3258.61|3260.39|3252.39|36
1620167780000|2021-05-04 22:36:20|3266.4|3258.4|3261.09|3253.09|3266.61|3258.61|3261.09|3253.09|35
1620167790000|2021-05-04 22:36:30|3260.89|3252.89|3261.51|3253.51|3263.87|3255.87|3260.89|3252.89|39
1620167800000|2021-05-04 22:36:40|3261.43|3253.43|3261.14|3253.14|3261.43|3253.43|3260.54|3252.54|38
1620167810000|2021-05-04 22:36:50|3261.11|3253.11|3261.06|3253.06|3261.22|3253.22|3260.74|3252.74|34
1620167820000|2021-05-04 22:37:00|3261.09|3253.09|3263.67|3255.67|3263.67|3255.67|3261.09|3253.09|35
1620167830000|2021-05-04 22:37:10|3263.68|3255.68|3269.24|3261.24|3269.24|3261.24|3263.65|3255.65|36
1620167840000|2021-05-04 22:37:20|3269.9|3261.9|3274.25|3266.25|3276.91|3268.91|3269.9|3261.9|37
1620167850000|2021-05-04 22:37:30|3274.6|3266.6|3276.73|3268.73|3276.75|3268.75|3273.58|3265.58|40
1620167860000|2021-05-04 22:37:40|3276.99|3268.99|3276.3|3268.3|3280.91|3272.91|3276.22|3268.22|40
1620167870000|2021-05-04 22:37:50|3276.47|3268.47|3275.61|3267.61|3277.17|3269.17|3275.61|3267.61|39
1620167880000|2021-05-04 22:38:00|3275.53|3267.53|3277.11|3269.11|3277.11|3269.11|3274.68|3266.68|33
1620167890000|2021-05-04 22:38:10|3277.14|3269.14|3278.61|3270.61|3278.61|3270.61|3277.12|3269.12|36
1620167900000|2021-05-04 22:38:20|3278.7|3270.7|3277.23|3269.23|3278.76|3270.76|3275.19|3267.19|40
1620167910000|2021-05-04 22:38:30|3277.03|3269.03|3274.82|3266.82|3277.03|3269.03|3274.82|3266.82|37
1620167920000|2021-05-04 22:38:40|3274.73|3266.73|3267.46|3259.46|3276.25|3268.25|3267.45|3259.45|39
1620167930000|2021-05-04 22:38:50|3267.36|3259.36|3272.46|3264.46|3272.46|3264.46|3267.36|3259.36|39
1620167940000|2021-05-04 22:39:00|3272.02|3264.02|3272.96|3264.96|3273.17|3265.17|3271.1|3263.1|36
1620167950000|2021-05-04 22:39:10|3272.82|3264.82|3274|3266|3274.37|3266.37|3272.29|3264.29|40
1620167960000|2021-05-04 22:39:20|3274.01|3266.01|3274.33|3266.33|3274.45|3266.45|3273.37|3265.37|34
1620167970000|2021-05-04 22:39:30|3274.3|3266.3|3274.91|3266.91|3274.99|3266.99|3274.19|3266.19|34
1620167980000|2021-05-04 22:39:40|3274.99|3266.99|3274.57|3266.57|3275.17|3267.17|3274.38|3266.38|28
1620167990000|2021-05-04 22:39:50|3274.61|3266.61|3273.99|3265.99|3275.09|3267.09|3273.99|3265.99|30
1620168000000|2021-05-04 22:40:00|3273.95|3265.95|3271.79|3263.79|3274.69|3266.69|3271.79|3263.79|34
1620168010000|2021-05-04 22:40:10|3270.82|3262.82|3267.66|3259.66|3270.82|3262.82|3267.12|3259.12|33
1620168020000|2021-05-04 22:40:20|3267.64|3259.64|3266.29|3258.29|3267.71|3259.71|3264.49|3256.49|37
1620168030000|2021-05-04 22:40:30|3265.96|3257.96|3265.03|3257.03|3265.96|3257.96|3263.9|3255.9|29
1620168040000|2021-05-04 22:40:40|3264.87|3256.87|3266.06|3258.06|3266.16|3258.16|3264.34|3256.34|32
1620168050000|2021-05-04 22:40:50|3265.57|3257.57|3266.24|3258.24|3266.32|3258.32|3265.41|3257.41|34
1620168060000|2021-05-04 22:41:00|3265.97|3257.97|3267.49|3259.49|3267.49|3259.49|3261.71|3253.71|38
1620168070000|2021-05-04 22:41:10|3267.45|3259.45|3276.32|3268.32|3276.32|3268.32|3267.45|3259.45|38
1620168080000|2021-05-04 22:41:20|3276.42|3268.42|3278.8|3270.8|3280.13|3272.13|3276.42|3268.42|37
1620168090000|2021-05-04 22:41:30|3278.75|3270.75|3281.05|3273.05|3281.05|3273.05|3275.33|3267.33|37
1620168100000|2021-05-04 22:41:40|3281.25|3273.25|3280.55|3272.55|3281.25|3273.25|3279.46|3271.46|39
1620168110000|2021-05-04 22:41:50|3280.46|3272.46|3277.15|3269.15|3280.5|3272.5|3276.96|3268.96|39
1620168120000|2021-05-04 22:42:00|3277.11|3269.11|3279.36|3271.36|3280.29|3272.29|3277.05|3269.05|39
1620168130000|2021-05-04 22:42:10|3279.37|3271.37|3277.93|3269.93|3279.71|3271.71|3277.45|3269.45|36
1620168140000|2021-05-04 22:42:20|3278|3270|3279.55|3271.55|3280.65|3272.65|3277.9|3269.9|37
1620168150000|2021-05-04 22:42:30|3279.7|3271.7|3277.58|3269.58|3280.01|3272.01|3276.83|3268.83|39
1620168160000|2021-05-04 22:42:40|3277.56|3269.56|3269.37|3261.37|3277.56|3269.56|3269.37|3261.37|38
1620168170000|2021-05-04 22:42:50|3269.05|3261.05|3267.27|3259.27|3271.45|3263.45|3267.27|3259.27|37
1620168180000|2021-05-04 22:43:00|3267.24|3259.24|3271.53|3263.53|3271.93|3263.93|3266.74|3258.74|40
1620168190000|2021-05-04 22:43:10|3271.34|3263.34|3265.63|3257.63|3271.34|3263.34|3264.28|3256.28|37
1620168200000|2021-05-04 22:43:20|3265.74|3257.74|3265.51|3257.51|3266.3|3258.3|3264.96|3256.96|38
1620168210000|2021-05-04 22:43:30|3265.52|3257.52|3265.19|3257.19|3266.34|3258.34|3262.73|3254.73|36
1620168220000|2021-05-04 22:43:40|3265.27|3257.27|3265.05|3257.05|3265.45|3257.45|3262.94|3254.94|36
1620168230000|2021-05-04 22:43:50|3265.91|3257.91|3268.84|3260.84|3269.06|3261.06|3265.55|3257.55|36
1620168240000|2021-05-04 22:44:00|3268.93|3260.93|3268.23|3260.23|3271.02|3263.02|3268.14|3260.14|37
1620168250000|2021-05-04 22:44:10|3268.2|3260.2|3266.71|3258.71|3268.63|3260.63|3266.25|3258.25|38
1620168260000|2021-05-04 22:44:20|3266.73|3258.73|3265.6|3257.6|3266.79|3258.79|3264.52|3256.52|38
1620168270000|2021-05-04 22:44:30|3265.77|3257.77|3258.27|3250.27|3266.79|3258.79|3258.26|3250.26|38
1620168280000|2021-05-04 22:44:40|3258.34|3250.34|3260.94|3252.94|3261.31|3253.31|3257.92|3249.92|37
1620168290000|2021-05-04 22:44:50|3260.86|3252.86|3262.36|3254.36|3262.36|3254.36|3259.98|3251.98|39
1620168300000|2021-05-04 22:45:00|3262.44|3254.44|3262.81|3254.81|3262.81|3254.81|3260.18|3252.18|39
1620168310000|2021-05-04 22:45:10|3262.98|3254.98|3261.59|3253.59|3264.64|3256.64|3261.16|3253.16|38
1620168320000|2021-05-04 22:45:20|3261.67|3253.67|3261.45|3253.45|3261.73|3253.73|3259.67|3251.67|39
1620168330000|2021-05-04 22:45:30|3261.51|3253.51|3262.18|3254.18|3262.22|3254.22|3261.11|3253.11|35
1620168340000|2021-05-04 22:45:40|3262.46|3254.46|3267.93|3259.93|3267.93|3259.93|3262.46|3254.46|38
1620168350000|2021-05-04 22:45:50|3267.91|3259.91|3269.83|3261.83|3269.87|3261.87|3267.88|3259.88|32
1620168360000|2021-05-04 22:46:00|3269.71|3261.71|3271.32|3263.32|3271.6|3263.6|3269.69|3261.69|29
1620168370000|2021-05-04 22:46:10|3271.36|3263.36|3275.3|3267.3|3275.3|3267.3|3270.29|3262.29|32
1620168380000|2021-05-04 22:46:20|3275.32|3267.32|3274.79|3266.79|3277.57|3269.57|3272.32|3264.4|35
1620168390000|2021-05-04 22:46:30|3275.5|3267.5|3273.99|3265.99|3279.27|3271.27|3272.83|3264.83|33
1620168400000|2021-05-04 22:46:40|3274.61|3266.61|3275.47|3267.47|3277.69|3269.69|3272.9|3264.9|27
1620168410000|2021-05-04 22:46:50|3276.68|3268.68|3278.62|3270.62|3280.08|3272.08|3276.55|3268.55|39
1620168420000|2021-05-04 22:47:00|3278.6|3270.6|3277.8|3269.8|3278.6|3270.6|3276.58|3268.58|33
1620168430000|2021-05-04 22:47:10|3277.81|3269.81|3277.33|3269.33|3277.98|3269.98|3277.01|3269.01|31
1620168440000|2021-05-04 22:47:20|3277.36|3269.36|3277.99|3269.99|3278.08|3270.08|3277.15|3269.15|31
1620168450000|2021-05-04 22:47:30|3278.12|3270.12|3277.66|3269.66|3278.23|3270.23|3277.09|3269.09|34
1620168460000|2021-05-04 22:47:40|3277.68|3269.68|3278.69|3270.69|3278.79|3270.79|3277.57|3269.57|29
1620168470000|2021-05-04 22:47:50|3278.9|3270.9|3279.99|3271.99|3281.85|3273.85|3278.9|3270.9|36
1620168480000|2021-05-04 22:48:00|3280.68|3272.68|3289.97|3281.97|3291.39|3283.39|3280.68|3272.68|40
1620168490000|2021-05-04 22:48:10|3289.7|3281.7|3295.78|3287.78|3295.78|3287.78|3289.7|3281.7|39
1620168500000|2021-05-04 22:48:20|3295.84|3287.84|3296.69|3288.69|3296.69|3288.69|3295.22|3287.22|38
1620168510000|2021-05-04 22:48:30|3296.7|3288.7|3299.46|3291.46|3300.23|3292.23|3296.7|3288.7|37
1620168520000|2021-05-04 22:48:40|3299.51|3291.51|3299.55|3291.55|3299.74|3291.74|3296.73|3288.73|37
1620168530000|2021-05-04 22:48:50|3299.7|3291.7|3301.25|3293.25|3301.31|3293.31|3299.69|3291.69|37
1620168540000|2021-05-04 22:49:00|3301.24|3293.24|3300.92|3292.92|3301.24|3293.24|3299.65|3291.65|39
1620168550000|2021-05-04 22:49:10|3300.86|3292.86|3299.29|3291.29|3301.59|3293.59|3299.29|3291.29|39
1620168560000|2021-05-04 22:49:20|3299.32|3291.32|3299.35|3291.35|3299.4|3291.4|3297.4|3289.4|37
1620168570000|2021-05-04 22:49:30|3299.33|3291.33|3299.86|3291.86|3300.18|3292.18|3299.23|3291.23|37
1620168580000|2021-05-04 22:49:40|3299.7|3291.7|3300.92|3292.92|3301.12|3293.12|3299.7|3291.7|32
1620168590000|2021-05-04 22:49:50|3300.57|3292.57|3300.73|3292.73|3300.76|3292.76|3299.08|3291.08|38
1620168600000|2021-05-04 22:50:00|3300.17|3292.17|3299.76|3291.76|3300.63|3292.63|3299.3|3291.3|36
1620168610000|2021-05-04 22:50:10|3299.87|3291.87|3298.93|3290.93|3300.53|3292.53|3298.53|3290.53|37
1620168620000|2021-05-04 22:50:20|3298.78|3290.78|3298.72|3290.72|3299.21|3291.21|3298.42|3290.42|31
1620168630000|2021-05-04 22:50:30|3298.65|3290.65|3292.08|3284.08|3298.76|3290.76|3292.08|3284.08|37
1620168640000|2021-05-04 22:50:40|3291.99|3283.99|3289.44|3281.44|3292.49|3284.49|3289.44|3281.44|38
1620168650000|2021-05-04 22:50:50|3288.99|3280.99|3290.95|3282.95|3291.02|3283.02|3288.49|3280.49|37
1620168660000|2021-05-04 22:51:00|3290.87|3282.87|3290.54|3282.54|3290.9|3282.9|3288.92|3280.92|38
1620168670000|2021-05-04 22:51:10|3291.24|3283.24|3291.72|3283.72|3292.57|3284.57|3290.79|3282.79|38
1620168680000|2021-05-04 22:51:20|3291.66|3283.66|3292.34|3284.34|3293.35|3285.35|3291.66|3283.66|38
1620168690000|2021-05-04 22:51:30|3292.33|3284.33|3294.44|3286.44|3294.44|3286.44|3292.33|3284.33|29
1620168700000|2021-05-04 22:51:40|3294.27|3286.27|3298.06|3290.06|3298.24|3290.24|3294.14|3286.14|38
1620168710000|2021-05-04 22:51:50|3298.15|3290.15|3299.52|3291.52|3299.52|3291.52|3297.38|3289.38|40
1620168720000|2021-05-04 22:52:00|3299.33|3291.33|3299.64|3291.64|3301.29|3293.29|3299.33|3291.33|38
1620168730000|2021-05-04 22:52:10|3299.48|3291.48|3300.22|3292.22|3300.53|3292.53|3299.26|3291.26|34
1620168740000|2021-05-04 22:52:20|3300.14|3292.14|3300.94|3292.94|3301.34|3293.34|3299.98|3291.98|31
1620168750000|2021-05-04 22:52:30|3301.01|3293.01|3300.15|3292.15|3301.11|3293.11|3299.4|3291.4|37
1620168760000|2021-05-04 22:52:40|3300.2|3292.2|3301.52|3293.52|3301.64|3293.64|3300.15|3292.15|33
1620168770000|2021-05-04 22:52:50|3301.59|3293.59|3296.59|3288.59|3301.68|3293.68|3296.59|3288.59|34
1620168780000|2021-05-04 22:53:00|3296.53|3288.53|3297.48|3289.48|3298.7|3290.7|3296.5|3288.5|34
1620168790000|2021-05-04 22:53:10|3297.4|3289.4|3298.48|3290.48|3298.48|3290.48|3296.39|3288.39|32
1620168800000|2021-05-04 22:53:20|3298.43|3290.43|3297.29|3289.29|3298.43|3290.43|3297.29|3289.29|29
1620168810000|2021-05-04 22:53:30|3297.26|3289.26|3295.38|3287.38|3297.92|3289.92|3295.22|3287.22|36
1620168820000|2021-05-04 22:53:40|3295.44|3287.44|3295.16|3287.16|3295.46|3287.46|3295.02|3287.02|25
1620168830000|2021-05-04 22:53:50|3295.18|3287.18|3292.54|3284.54|3295.24|3287.24|3291.95|3283.95|34
1620168840000|2021-05-04 22:54:00|3292.49|3284.49|3295.28|3287.28|3296.7|3288.7|3292.32|3284.32|40
1620168850000|2021-05-04 22:54:10|3295.21|3287.21|3294.6|3286.6|3295.21|3287.21|3294.53|3286.53|32
1620168860000|2021-05-04 22:54:20|3294.64|3286.64|3294.94|3286.94|3295|3287|3294.12|3286.12|30
1620168870000|2021-05-04 22:54:30|3295.13|3287.13|3304.39|3296.39|3304.39|3296.39|3295.13|3287.13|40
1620168880000|2021-05-04 22:54:40|3304.32|3296.32|3304.44|3296.44|3305.48|3297.48|3302.25|3294.25|39
1620168890000|2021-05-04 22:54:50|3306.14|3298.14|3303.5|3295.5|3306.21|3298.21|3303.5|3295.5|32
1620168900000|2021-05-04 22:55:00|3303.11|3295.11|3304.59|3296.59|3304.59|3296.59|3300.47|3292.47|39
1620168910000|2021-05-04 22:55:10|3304.5|3296.5|3305.93|3297.93|3306.3|3298.3|3301.09|3293.09|39
1620168920000|2021-05-04 22:55:20|3305.7|3297.7|3302.57|3294.57|3305.73|3297.73|3302.57|3294.57|39
1620168930000|2021-05-04 22:55:30|3302.45|3294.45|3302.24|3294.24|3303.52|3295.52|3301.91|3293.91|39
1620168940000|2021-05-04 22:55:40|3302.08|3294.08|3301.32|3293.32|3302.78|3294.78|3299.57|3291.57|38
1620168950000|2021-05-04 22:55:50|3301.2|3293.2|3302.46|3294.46|3303.13|3295.13|3301.16|3293.16|38
1620168960000|2021-05-04 22:56:00|3302.87|3294.87|3303.24|3295.24|3303.37|3295.37|3301.56|3293.56|39
1620168970000|2021-05-04 22:56:10|3303.25|3295.25|3304.33|3296.33|3304.33|3296.33|3301.19|3293.19|38
1620168980000|2021-05-04 22:56:20|3304.32|3296.32|3307.34|3299.34|3307.54|3299.54|3303.64|3295.64|39
1620168990000|2021-05-04 22:56:30|3307.54|3299.54|3309.13|3301.13|3309.13|3301.13|3304.59|3296.59|38
1620169000000|2021-05-04 22:56:40|3309.59|3301.59|3309.46|3301.46|3309.6|3301.6|3307.74|3299.74|40
1620169010000|2021-05-04 22:56:50|3309.49|3301.49|3309.26|3301.26|3310.39|3302.39|3307.82|3299.82|36
1620169020000|2021-05-04 22:57:00|3309.27|3301.27|3310.82|3302.82|3310.86|3302.86|3309.27|3301.27|27
1620169030000|2021-05-04 22:57:10|3310.51|3302.51|3310.41|3302.41|3310.93|3302.93|3308.68|3300.68|33
1620169040000|2021-05-04 22:57:20|3310.4|3302.4|3310.31|3302.31|3310.65|3302.65|3309.23|3301.23|37
1620169050000|2021-05-04 22:57:30|3310.11|3302.11|3310.4|3302.4|3310.4|3302.4|3309.48|3301.48|34
1620169060000|2021-05-04 22:57:40|3310.37|3302.37|3310.75|3302.75|3310.81|3302.81|3310.28|3302.28|30
1620169070000|2021-05-04 22:57:50|3310.74|3302.74|3311.82|3303.82|3311.91|3303.91|3309.83|3301.83|29
1620169080000|2021-05-04 22:58:00|3311.76|3303.76|3313.74|3305.74|3313.75|3305.75|3311.76|3303.76|35
1620169090000|2021-05-04 22:58:10|3313.75|3305.75|3311.29|3303.29|3313.75|3305.75|3310.84|3302.84|34
1620169100000|2021-05-04 22:58:20|3311.32|3303.32|3313.29|3305.29|3313.32|3305.32|3311.21|3303.21|37
1620169110000|2021-05-04 22:58:30|3313.3|3305.3|3313.79|3305.79|3314.06|3306.06|3313.09|3305.09|34
1620169120000|2021-05-04 22:58:40|3313.8|3305.8|3315.52|3307.52|3315.69|3307.69|3313.8|3305.8|28
1620169130000|2021-05-04 22:58:50|3315.48|3307.48|3316.55|3308.55|3316.57|3308.57|3315.18|3307.18|34
1620169140000|2021-05-04 22:59:00|3316.56|3308.56|3317.59|3309.59|3317.83|3309.83|3316.32|3308.32|34
1620169150000|2021-05-04 22:59:10|3317.5|3309.5|3317.96|3309.96|3318.33|3310.33|3316.51|3308.51|35
1620169160000|2021-05-04 22:59:20|3317.93|3309.93|3315.8|3307.8|3317.93|3309.93|3315.28|3307.28|30
1620169170000|2021-05-04 22:59:30|3315.79|3307.79|3318.06|3310.06|3318.42|3310.42|3315.79|3307.79|34
1620169180000|2021-05-04 22:59:40|3317.9|3309.9|3316.41|3308.41|3318.1|3310.1|3316.39|3308.39|36
1620169190000|2021-05-04 22:59:50|3316.45|3308.45|3317.47|3309.47|3318.34|3310.34|3316.45|3308.45|31
1620169200000|2021-05-04 23:00:00|3317.53|3309.53|3316.41|3308.41|3317.8|3309.8|3316.29|3308.29|34
1620169210000|2021-05-04 23:00:10|3316.35|3308.35|3311.14|3303.14|3316.35|3308.35|3311.14|3303.14|36
1620169220000|2021-05-04 23:00:20|3311.11|3303.11|3310.58|3302.58|3311.32|3303.32|3310.25|3302.25|37
1620169230000|2021-05-04 23:00:30|3310.54|3302.54|3307.45|3299.45|3310.54|3302.54|3307.23|3299.23|33
1620169240000|2021-05-04 23:00:40|3307.49|3299.49|3304.93|3296.93|3307.72|3299.72|3304.93|3296.93|34
1620169250000|2021-05-04 23:00:50|3304.88|3296.88|3308.89|3300.89|3308.89|3300.89|3303.97|3295.97|38
1620169260000|2021-05-04 23:01:00|3309.16|3301.16|3308.1|3300.1|3312.01|3304.01|3308.1|3300.1|39
1620169270000|2021-05-04 23:01:10|3308.13|3300.13|3309.14|3301.14|3309.6|3301.6|3307.56|3299.56|40
1620169280000|2021-05-04 23:01:20|3309.19|3301.19|3310.33|3302.33|3310.33|3302.33|3308.94|3300.94|39
1620169290000|2021-05-04 23:01:30|3310.23|3302.23|3313.83|3305.83|3314.19|3306.19|3310.17|3302.17|39
1620169300000|2021-05-04 23:01:40|3313.94|3305.94|3311.85|3303.85|3314.52|3306.52|3311.54|3303.54|35
1620169310000|2021-05-04 23:01:50|3312.03|3304.03|3310.77|3302.77|3312.03|3304.03|3310.58|3302.58|34
1620169320000|2021-05-04 23:02:00|3310.75|3302.75|3307.78|3299.78|3311.11|3303.11|3307.78|3299.78|39
1620169330000|2021-05-04 23:02:10|3307.79|3299.79|3307.09|3299.09|3307.79|3299.79|3305.87|3297.87|37
1620169340000|2021-05-04 23:02:20|3307.17|3299.17|3305.83|3297.83|3307.17|3299.17|3305.5|3297.5|35
1620169350000|2021-05-04 23:02:30|3306.15|3298.15|3305.71|3297.71|3306.59|3298.59|3305.53|3297.53|36
1620169360000|2021-05-04 23:02:40|3305.69|3297.69|3305.69|3297.69|3306.03|3298.03|3304.65|3296.65|35
1620169370000|2021-05-04 23:02:50|3305.71|3297.71|3304.65|3296.65|3305.82|3297.82|3304.16|3296.16|35
1620169380000|2021-05-04 23:03:00|3304.66|3296.66|3305.97|3297.97|3306.5|3298.5|3304.66|3296.66|35
1620169390000|2021-05-04 23:03:10|3305.69|3297.69|3304.85|3296.85|3305.69|3297.69|3303.99|3295.99|36
1620169400000|2021-05-04 23:03:20|3304.88|3296.88|3302.51|3294.51|3304.88|3296.88|3302.51|3294.51|32
1620169410000|2021-05-04 23:03:30|3302.52|3294.52|3302.54|3294.54|3302.87|3294.87|3302.42|3294.42|34
1620169420000|2021-05-04 23:03:40|3302.64|3294.64|3300.86|3292.86|3302.64|3294.64|3300.86|3292.86|32
1620169430000|2021-05-04 23:03:50|3300.38|3292.38|3298.87|3290.87|3300.4|3292.4|3298.83|3290.83|38
1620169440000|2021-05-04 23:04:00|3298.97|3290.97|3302.83|3294.83|3303.21|3295.21|3298.97|3290.97|39
1620169450000|2021-05-04 23:04:10|3302.74|3294.74|3303.42|3295.42|3303.42|3295.42|3302.58|3294.58|30
1620169460000|2021-05-04 23:04:20|3303.41|3295.41|3302.74|3294.74|3304.06|3296.06|3302.35|3294.35|29
1620169470000|2021-05-04 23:04:30|3302.77|3294.77|3301.45|3293.45|3303|3295|3301.45|3293.45|34
1620169480000|2021-05-04 23:04:40|3301.43|3293.43|3300.12|3292.12|3301.43|3293.43|3299.83|3291.83|31
1620169490000|2021-05-04 23:04:50|3300.16|3292.16|3301.77|3293.77|3301.77|3293.77|3300.07|3292.07|36
1620169500000|2021-05-04 23:05:00|3301.95|3293.95|3303.19|3295.19|3303.2|3295.2|3301.95|3293.95|34
1620169510000|2021-05-04 23:05:10|3303.03|3295.03|3301.99|3293.99|3303.03|3295.03|3301.87|3293.87|34
1620169520000|2021-05-04 23:05:20|3302|3294|3301.06|3293.06|3302.05|3294.05|3300.88|3292.88|27
1620169530000|2021-05-04 23:05:30|3300.96|3292.96|3297.9|3289.9|3300.96|3292.96|3297.86|3289.86|32
1620169540000|2021-05-04 23:05:40|3297.89|3289.89|3296.47|3288.47|3297.94|3289.94|3296.39|3288.39|27
1620169550000|2021-05-04 23:05:50|3296.34|3288.34|3296.86|3288.86|3298.05|3290.05|3296.22|3288.22|34
1620169560000|2021-05-04 23:06:00|3297.17|3289.17|3298.11|3290.11|3298.65|3290.65|3297.17|3289.17|36
1620169570000|2021-05-04 23:06:10|3298.21|3290.21|3305.82|3297.82|3305.82|3297.82|3298.21|3290.21|37
1620169580000|2021-05-04 23:06:20|3305.59|3297.59|3310.66|3302.66|3310.66|3302.66|3304.85|3296.85|37
1620169590000|2021-05-04 23:06:30|3310.85|3302.85|3311.79|3303.79|3312.05|3304.05|3310.11|3302.11|35
1620169600000|2021-05-04 23:06:40|3311.42|3303.42|3311.09|3303.09|3311.63|3303.63|3310.08|3302.08|31
1620169610000|2021-05-04 23:06:50|3311.12|3303.12|3309.3|3301.3|3311.58|3303.58|3309.3|3301.3|29
1620169620000|2021-05-04 23:07:00|3308.93|3300.93|3306.01|3298.01|3310.13|3302.13|3306.01|3298.01|34
1620169630000|2021-05-04 23:07:10|3305.9|3297.9|3304.04|3296.04|3306.9|3298.9|3304.04|3296.04|36
1620169640000|2021-05-04 23:07:20|3304.06|3296.06|3301.18|3293.18|3304.06|3296.06|3301.18|3293.18|36
1620169650000|2021-05-04 23:07:30|3300.94|3292.94|3301.72|3293.72|3302.33|3294.33|3299.15|3291.15|37
1620169660000|2021-05-04 23:07:40|3301.77|3293.77|3299.84|3291.84|3301.77|3293.77|3298.84|3290.84|37
1620169670000|2021-05-04 23:07:50|3299.83|3291.83|3303.42|3295.42|3303.42|3295.42|3299.19|3291.19|39
1620169680000|2021-05-04 23:08:00|3303.45|3295.45|3307.58|3299.58|3307.58|3299.58|3303.45|3295.45|32
1620169690000|2021-05-04 23:08:10|3307.6|3299.6|3309.57|3301.57|3309.57|3301.57|3306.5|3298.5|35
1620169700000|2021-05-04 23:08:20|3309.56|3301.56|3310.7|3302.7|3310.7|3302.7|3308.08|3300.08|35
1620169710000|2021-05-04 23:08:30|3310.75|3302.75|3311.46|3303.46|3312.04|3304.04|3310.35|3302.35|39
1620169720000|2021-05-04 23:08:40|3311.33|3303.33|3311.68|3303.68|3311.88|3303.88|3310.65|3302.65|31
1620169730000|2021-05-04 23:08:50|3311.67|3303.67|3313.4|3305.4|3313.69|3305.69|3311.07|3303.07|30
1620169740000|2021-05-04 23:09:00|3313.41|3305.41|3312.02|3304.02|3313.41|3305.41|3309.46|3301.46|37
1620169750000|2021-05-04 23:09:10|3311.99|3303.99|3311.67|3303.67|3313.44|3305.44|3311.5|3303.5|35
1620169760000|2021-05-04 23:09:20|3311.72|3303.72|3311.11|3303.11|3312.12|3304.12|3310.95|3302.95|37
1620169770000|2021-05-04 23:09:30|3311.2|3303.2|3311.83|3303.83|3311.83|3303.83|3311.12|3303.12|29
1620169780000|2021-05-04 23:09:40|3312|3304|3313.63|3305.63|3313.8|3305.8|3311.85|3303.85|36
1620169790000|2021-05-04 23:09:50|3313.62|3305.62|3313.87|3305.87|3314.29|3306.29|3313.62|3305.62|29
1620169800000|2021-05-04 23:10:00|3313.88|3305.88|3312|3304|3314.08|3306.08|3311.46|3303.46|31
1620169810000|2021-05-04 23:10:10|3312.01|3304.01|3313.05|3305.05|3313.2|3305.2|3312.01|3304.01|33
1620169820000|2021-05-04 23:10:20|3312.99|3304.99|3312.11|3304.11|3312.99|3304.99|3312.11|3304.11|35
1620169830000|2021-05-04 23:10:30|3312.05|3304.05|3310.84|3302.84|3312.11|3304.11|3310.45|3302.45|38
1620169840000|2021-05-04 23:10:40|3310.69|3302.69|3306.42|3298.42|3310.69|3302.69|3305.99|3297.99|37
1620169850000|2021-05-04 23:10:50|3306.27|3298.27|3305.84|3297.84|3307.45|3299.45|3305.84|3297.84|37
1620169860000|2021-05-04 23:11:00|3306.03|3298.03|3306.27|3298.27|3306.3|3298.3|3305.88|3297.88|29
1620169870000|2021-05-04 23:11:10|3306.26|3298.26|3306|3298|3306.26|3298.26|3305.81|3297.81|23
1620169880000|2021-05-04 23:11:20|3305.97|3297.97|3306.32|3298.32|3306.43|3298.43|3305.95|3297.95|23
1620169890000|2021-05-04 23:11:30|3306.34|3298.34|3310.56|3302.56|3311.04|3303.04|3306.2|3298.2|32
1620169900000|2021-05-04 23:11:40|3310.27|3302.27|3308.47|3300.47|3310.36|3302.36|3308.31|3300.31|31
1620169910000|2021-05-04 23:11:50|3308.51|3300.51|3308.42|3300.42|3308.59|3300.59|3307.92|3299.92|31
1620169920000|2021-05-04 23:12:00|3308.43|3300.43|3314.62|3306.62|3314.62|3306.62|3308.05|3300.05|38
1620169930000|2021-05-04 23:12:10|3314.53|3306.53|3315.66|3307.66|3315.82|3307.82|3314.23|3306.23|38
1620169940000|2021-05-04 23:12:20|3315.82|3307.82|3318|3310|3318.29|3310.29|3315.82|3307.82|39
1620169950000|2021-05-04 23:12:30|3318.14|3310.14|3319.43|3311.43|3319.62|3311.62|3317.19|3309.19|39
1620169960000|2021-05-04 23:12:40|3319.91|3311.91|3318.39|3310.39|3320.89|3312.89|3317.94|3309.94|32
1620169970000|2021-05-04 23:12:50|3318.25|3310.25|3320.45|3312.45|3320.77|3312.77|3317.48|3309.48|39
1620169980000|2021-05-04 23:13:00|3320.47|3312.47|3323.19|3315.19|3323.36|3315.36|3320.47|3312.47|37
1620169990000|2021-05-04 23:13:10|3322.57|3314.57|3321.77|3313.77|3322.57|3314.57|3321.21|3313.21|38
1620170000000|2021-05-04 23:13:20|3321.76|3313.76|3322.28|3314.28|3322.32|3314.32|3321.45|3313.45|34
1620170010000|2021-05-04 23:13:30|3322.36|3314.36|3323.28|3315.28|3323.41|3315.41|3322.36|3314.36|37
1620170020000|2021-05-04 23:13:40|3323.26|3315.26|3322.97|3314.97|3323.56|3315.56|3322.18|3314.18|31
1620170030000|2021-05-04 23:13:50|3323.27|3315.27|3322.96|3314.96|3323.35|3315.35|3322.46|3314.46|32
1620170040000|2021-05-04 23:14:00|3322.97|3314.97|3322.42|3314.42|3323.23|3315.23|3322.27|3314.27|37
1620170050000|2021-05-04 23:14:10|3322.35|3314.35|3319.55|3311.55|3322.35|3314.35|3318.7|3310.7|36
1620170060000|2021-05-04 23:14:20|3319.69|3311.69|3320.21|3312.21|3321.5|3313.5|3319.69|3311.69|35
1620170070000|2021-05-04 23:14:30|3320.48|3312.48|3323.15|3315.15|3323.42|3315.42|3320.48|3312.48|39
1620170080000|2021-05-04 23:14:40|3322.64|3314.64|3323.34|3315.34|3323.51|3315.51|3322.18|3314.18|37
1620170090000|2021-05-04 23:14:50|3323.37|3315.37|3322.77|3314.77|3323.55|3315.55|3321.71|3313.71|37
1620170100000|2021-05-04 23:15:00|3322.78|3314.78|3321.29|3313.29|3323.32|3315.32|3320.98|3312.98|33
1620170110000|2021-05-04 23:15:10|3321.38|3313.38|3322.5|3314.5|3323.63|3315.63|3320.52|3312.52|36
1620170120000|2021-05-04 23:15:20|3322.57|3314.57|3322.67|3314.67|3322.97|3314.97|3322.35|3314.35|36
1620170130000|2021-05-04 23:15:30|3322.66|3314.66|3323.29|3315.29|3323.87|3315.87|3322.66|3314.66|38
1620170140000|2021-05-04 23:15:40|3322.87|3314.87|3323.62|3315.62|3324.02|3316.02|3322.72|3314.72|28
1620170150000|2021-05-04 23:15:50|3323.6|3315.6|3323.89|3315.89|3323.93|3315.93|3323.57|3315.57|19
1620170160000|2021-05-04 23:16:00|3323.85|3315.85|3323.35|3315.35|3323.87|3315.87|3323.21|3315.21|38
1620170170000|2021-05-04 23:16:10|3323.36|3315.36|3323.19|3315.19|3323.36|3315.36|3322.95|3314.95|28
1620170180000|2021-05-04 23:16:20|3323.12|3315.12|3322.45|3314.45|3323.53|3315.53|3322.45|3314.45|27
1620170190000|2021-05-04 23:16:30|3322.14|3314.14|3322.08|3314.08|3322.14|3314.14|3321.94|3313.94|27
1620170200000|2021-05-04 23:16:40|3322.15|3314.15|3321.41|3313.41|3322.72|3314.72|3321.39|3313.39|37
1620170210000|2021-05-04 23:16:50|3321.45|3313.45|3320.88|3312.88|3321.52|3313.52|3320.66|3312.66|27
1620170220000|2021-05-04 23:17:00|3320.83|3312.83|3321.49|3313.49|3322.55|3314.55|3320.83|3312.83|33
1620170230000|2021-05-04 23:17:10|3321.15|3313.15|3318.13|3310.13|3321.15|3313.15|3318.13|3310.13|25
1620170240000|2021-05-04 23:17:20|3317.64|3309.64|3317.16|3309.16|3317.64|3309.64|3317.16|3309.16|34
1620170250000|2021-05-04 23:17:30|3317.03|3309.03|3314.53|3306.53|3317.03|3309.03|3314.33|3306.33|33
1620170260000|2021-05-04 23:17:40|3314.6|3306.6|3318.27|3310.27|3319.92|3311.92|3313.77|3305.77|39
1620170270000|2021-05-04 23:17:50|3318.05|3310.05|3313.7|3305.7|3318.05|3310.05|3313.15|3305.15|38
1620170280000|2021-05-04 23:18:00|3313.69|3305.69|3314.92|3306.92|3316.91|3308.91|3313.65|3305.65|38
1620170290000|2021-05-04 23:18:10|3314.93|3306.93|3313.09|3305.09|3315.59|3307.59|3312.98|3304.98|38
1620170300000|2021-05-04 23:18:20|3312.92|3304.92|3312.5|3304.5|3313.81|3305.81|3312.5|3304.5|38
1620170310000|2021-05-04 23:18:30|3312.49|3304.49|3312.95|3304.95|3313.1|3305.1|3312.39|3304.39|33
1620170320000|2021-05-04 23:18:40|3312.9|3304.9|3309.71|3301.71|3312.9|3304.9|3309.59|3301.59|39
1620170330000|2021-05-04 23:18:50|3309.53|3301.53|3306.24|3298.24|3309.53|3301.53|3306.24|3298.24|32
1620170340000|2021-05-04 23:19:00|3306.11|3298.11|3306.51|3298.51|3306.92|3298.92|3305.48|3297.48|33
1620170350000|2021-05-04 23:19:10|3306.42|3298.42|3307.01|3299.01|3307.13|3299.13|3304.73|3296.73|40
1620170360000|2021-05-04 23:19:20|3307.18|3299.18|3309.72|3301.72|3309.85|3301.85|3307.18|3299.18|37
1620170370000|2021-05-04 23:19:30|3309.93|3301.93|3308.9|3300.9|3310.34|3302.34|3308.9|3300.9|36
1620170380000|2021-05-04 23:19:40|3309.06|3301.06|3309.79|3301.79|3310.05|3302.05|3308.72|3300.72|35
1620170390000|2021-05-04 23:19:50|3309.76|3301.76|3308.73|3300.73|3310.25|3302.25|3308.7|3300.7|33
1620170400000|2021-05-04 23:20:00|3308.7|3300.7|3306.75|3298.75|3308.7|3300.7|3306.12|3298.12|36
1620170410000|2021-05-04 23:20:10|3306.73|3298.73|3306.02|3298.02|3307.32|3299.32|3305.81|3297.81|35
1620170420000|2021-05-04 23:20:20|3306.01|3298.01|3304.09|3296.09|3306.01|3298.01|3304.09|3296.09|34
1620170430000|2021-05-04 23:20:30|3304.21|3296.21|3301.1|3293.1|3304.86|3296.86|3301.1|3293.1|33
1620170440000|2021-05-04 23:20:40|3301.16|3293.16|3301.6|3293.6|3302.8|3294.8|3300.57|3292.57|38
1620170450000|2021-05-04 23:20:50|3301.59|3293.59|3300.83|3292.83|3302.54|3294.54|3300.77|3292.77|34
1620170460000|2021-05-04 23:21:00|3300.92|3292.92|3302.16|3294.16|3302.38|3294.38|3300.92|3292.92|37
1620170470000|2021-05-04 23:21:10|3302.5|3294.5|3301.19|3293.19|3302.74|3294.74|3300.73|3292.73|33
1620170480000|2021-05-04 23:21:20|3301.51|3293.51|3302.27|3294.27|3302.66|3294.66|3301.51|3293.51|30
1620170490000|2021-05-04 23:21:30|3302.66|3294.66|3301.7|3293.7|3303.04|3295.04|3301.03|3293.03|35
1620170500000|2021-05-04 23:21:40|3301.52|3293.52|3301.13|3293.13|3301.52|3293.52|3300.86|3292.86|28
1620170510000|2021-05-04 23:21:50|3301.14|3293.14|3301.19|3293.19|3301.45|3293.45|3300.03|3292.03|31
1620170520000|2021-05-04 23:22:00|3301.23|3293.23|3300.75|3292.75|3301.74|3293.74|3300.26|3292.26|33
1620170530000|2021-05-04 23:22:10|3300.76|3292.76|3300.9|3292.9|3301.52|3293.52|3300.64|3292.64|30
1620170540000|2021-05-04 23:22:20|3300.82|3292.82|3300.98|3292.98|3301|3293|3300.82|3292.82|20
1620170550000|2021-05-04 23:22:30|3300.89|3292.89|3299.72|3291.72|3300.9|3292.9|3299.65|3291.65|30
1620170560000|2021-05-04 23:22:40|3299.71|3291.71|3301.18|3293.18|3301.37|3293.37|3299.48|3291.48|37
1620170570000|2021-05-04 23:22:50|3301.17|3293.17|3301.14|3293.14|3301.37|3293.37|3301.06|3293.06|30
1620170580000|2021-05-04 23:23:00|3301.15|3293.15|3299.6|3291.6|3301.24|3293.24|3299.32|3291.32|34
1620170590000|2021-05-04 23:23:10|3299.57|3291.57|3299.56|3291.56|3299.68|3291.68|3299.16|3291.16|32
1620170600000|2021-05-04 23:23:20|3299.59|3291.59|3299.9|3291.9|3300.07|3292.07|3299.44|3291.44|30
1620170610000|2021-05-04 23:23:30|3300.01|3292.01|3300.78|3292.78|3300.96|3292.96|3300.01|3292.01|31
1620170620000|2021-05-04 23:23:40|3300.76|3292.76|3294.97|3286.97|3300.81|3292.81|3294.47|3286.47|36
1620170630000|2021-05-04 23:23:50|3295.05|3287.05|3292.3|3284.3|3295.05|3287.05|3292.3|3284.3|35
1620170640000|2021-05-04 23:24:00|3292.33|3284.33|3289.79|3281.79|3292.87|3284.87|3289.52|3281.52|38
1620170650000|2021-05-04 23:24:10|3289.85|3281.85|3291.34|3283.34|3291.44|3283.44|3289.85|3281.85|37
1620170660000|2021-05-04 23:24:20|3291.28|3283.28|3290.13|3282.13|3292.72|3284.72|3290.13|3282.13|33
1620170670000|2021-05-04 23:24:30|3290.09|3282.09|3289.01|3281.01|3290.19|3282.19|3289.01|3281.01|31
1620170680000|2021-05-04 23:24:40|3289.09|3281.09|3284.34|3276.34|3289.52|3281.52|3284.09|3276.09|40
1620170690000|2021-05-04 23:24:50|3284.39|3276.39|3283.77|3275.77|3285.06|3277.06|3283.2|3275.2|37
1620170700000|2021-05-04 23:25:00|3283.82|3275.82|3286.25|3278.25|3286.87|3278.87|3283.82|3275.82|39
1620170710000|2021-05-04 23:25:10|3286.17|3278.17|3287.37|3279.37|3288.1|3280.1|3286.17|3278.17|32
1620170720000|2021-05-04 23:25:20|3287.42|3279.42|3286.19|3278.19|3287.45|3279.45|3286.1|3278.1|34
1620170730000|2021-05-04 23:25:30|3286.25|3278.25|3287.72|3279.72|3287.72|3279.72|3285.72|3277.72|35
1620170740000|2021-05-04 23:25:40|3287.9|3279.9|3286.13|3278.13|3288.25|3280.25|3286.05|3278.05|39
1620170750000|2021-05-04 23:25:50|3286.17|3278.17|3286.34|3278.34|3286.34|3278.34|3285.9|3277.9|27
1620170760000|2021-05-04 23:26:00|3286.43|3278.43|3291.1|3283.1|3291.1|3283.1|3286.43|3278.43|37
1620170770000|2021-05-04 23:26:10|3291.05|3283.05|3296.45|3288.45|3296.45|3288.45|3290.96|3282.96|36
1620170780000|2021-05-04 23:26:20|3296.56|3288.56|3304.84|3296.84|3304.84|3296.84|3296.34|3288.34|39
1620170790000|2021-05-04 23:26:30|3304.81|3296.81|3305.93|3297.93|3306.38|3298.38|3304.81|3296.81|37
1620170800000|2021-05-04 23:26:40|3305.78|3297.78|3305.06|3297.06|3306.99|3298.99|3304.74|3296.74|39
1620170810000|2021-05-04 23:26:50|3305.19|3297.19|3300.2|3292.2|3305.51|3297.51|3300.2|3292.2|36
1620170820000|2021-05-04 23:27:00|3300.29|3292.29|3306.66|3298.66|3306.73|3298.73|3300.14|3292.14|37
1620170830000|2021-05-04 23:27:10|3306.64|3298.64|3307.24|3299.24|3307.51|3299.51|3306.57|3298.57|38
1620170840000|2021-05-04 23:27:20|3307.23|3299.23|3313.07|3305.07|3313.07|3305.07|3306.89|3298.89|37
1620170850000|2021-05-04 23:27:30|3313.03|3305.03|3311.4|3303.4|3314.17|3306.17|3310.7|3302.7|37
1620170860000|2021-05-04 23:27:40|3311.44|3303.44|3309.89|3301.89|3312.99|3304.99|3309.81|3301.81|38
1620170870000|2021-05-04 23:27:50|3309.95|3301.95|3309.95|3301.95|3310.17|3302.17|3308.76|3300.76|36
1620170880000|2021-05-04 23:28:00|3310.31|3302.31|3313.71|3305.71|3313.79|3305.79|3310.09|3302.09|30
1620170890000|2021-05-04 23:28:10|3313.73|3305.73|3314.6|3306.6|3314.71|3306.71|3312.85|3304.85|36
1620170900000|2021-05-04 23:28:20|3314.47|3306.47|3314.46|3306.46|3314.86|3306.86|3313.4|3305.4|38
1620170910000|2021-05-04 23:28:30|3314.45|3306.45|3314.06|3306.06|3314.83|3306.83|3313.59|3305.59|35
1620170920000|2021-05-04 23:28:40|3314.08|3306.08|3314.04|3306.04|3315.42|3307.42|3313.91|3305.91|35
1620170930000|2021-05-04 23:28:50|3314.05|3306.05|3313.84|3305.84|3314.05|3306.05|3313.65|3305.65|21
1620170940000|2021-05-04 23:29:00|3313.78|3305.78|3309.52|3301.52|3314.2|3306.2|3309.52|3301.52|30
1620170950000|2021-05-04 23:29:10|3308.97|3300.97|3305.82|3297.82|3309.05|3301.05|3305.73|3297.73|37
1620170960000|2021-05-04 23:29:20|3305.77|3297.77|3304.62|3296.62|3306.77|3298.77|3304.07|3296.07|37
1620170970000|2021-05-04 23:29:30|3304.58|3296.58|3305.8|3297.8|3305.8|3297.8|3304.1|3296.1|27
1620170980000|2021-05-04 23:29:40|3306.05|3298.05|3305.1|3297.1|3307.43|3299.43|3305.1|3297.1|36
1620170990000|2021-05-04 23:29:50|3304.35|3296.35|3306.18|3298.18|3306.73|3298.73|3303.1|3295.1|37
1620171000000|2021-05-04 23:30:00|3306.22|3298.22|3306.66|3298.66|3306.66|3298.66|3304.85|3296.85|32
1620171010000|2021-05-04 23:30:10|3306.62|3298.62|3314.82|3306.82|3314.85|3306.85|3306.23|3298.23|38
1620171020000|2021-05-04 23:30:20|3314.57|3306.57|3319.19|3311.19|3319.51|3311.51|3314.03|3306.03|39
1620171030000|2021-05-04 23:30:30|3319.36|3311.36|3323.79|3315.79|3323.79|3315.79|3319.36|3311.36|38
1620171040000|2021-05-04 23:30:40|3323.82|3315.82|3323.3|3315.3|3324.03|3316.03|3322.35|3314.35|37
1620171050000|2021-05-04 23:30:50|3323.88|3315.88|3322.71|3314.71|3325.13|3317.13|3321.31|3313.31|37
1620171060000|2021-05-04 23:31:00|3322.75|3314.75|3324.7|3316.7|3324.81|3316.81|3322.75|3314.75|31
1620171070000|2021-05-04 23:31:10|3324.71|3316.71|3327.14|3319.14|3327.14|3319.14|3324.65|3316.65|30
1620171080000|2021-05-04 23:31:20|3327.13|3319.13|3327.08|3319.08|3327.26|3319.26|3325.18|3317.18|35
1620171090000|2021-05-04 23:31:30|3327|3319|3326.11|3318.11|3327.03|3319.03|3325.39|3317.39|39
1620171100000|2021-05-04 23:31:40|3326.02|3318.02|3327.54|3319.54|3327.77|3319.77|3325.76|3317.76|34
1620171110000|2021-05-04 23:31:50|3327.44|3319.44|3327.35|3319.35|3327.52|3319.52|3327.25|3319.25|28
1620171120000|2021-05-04 23:32:00|3327.29|3319.29|3323.19|3315.19|3327.41|3319.41|3323.19|3315.19|33
1620171130000|2021-05-04 23:32:10|3323.18|3315.18|3321.99|3313.99|3323.18|3315.18|3321.77|3313.77|33
1620171140000|2021-05-04 23:32:20|3322.02|3314.02|3322.72|3314.72|3324.48|3316.48|3321.72|3313.72|39
1620171150000|2021-05-04 23:32:30|3322.83|3314.83|3323.51|3315.51|3323.56|3315.56|3322.13|3314.13|32
1620171160000|2021-05-04 23:32:40|3323.56|3315.56|3322.62|3314.62|3323.56|3315.56|3321.97|3313.97|28
1620171170000|2021-05-04 23:32:50|3322.65|3314.65|3323.59|3315.59|3324.1|3316.1|3322.62|3314.62|35
1620171180000|2021-05-04 23:33:00|3323.62|3315.62|3324.29|3316.29|3324.52|3316.52|3323.62|3315.62|37
1620171190000|2021-05-04 23:33:10|3324.39|3316.39|3322.21|3314.21|3324.75|3316.75|3322.15|3314.15|35
1620171200000|2021-05-04 23:33:20|3322.27|3314.27|3317.6|3309.6|3322.27|3314.27|3317.5|3309.5|38
1620171210000|2021-05-04 23:33:30|3317.53|3309.53|3317.17|3309.17|3318.34|3310.34|3316.72|3308.72|39
1620171220000|2021-05-04 23:33:40|3317.02|3309.02|3316.88|3308.88|3317.83|3309.83|3316.63|3308.63|34
1620171230000|2021-05-04 23:33:50|3316.97|3308.97|3318.11|3310.11|3318.11|3310.11|3316.68|3308.68|33
1620171240000|2021-05-04 23:34:00|3318.27|3310.27|3317.29|3309.29|3318.36|3310.36|3317.12|3309.12|31
1620171250000|2021-05-04 23:34:10|3316.75|3308.75|3313.35|3305.35|3316.81|3308.81|3312.41|3304.41|38
1620171260000|2021-05-04 23:34:20|3313.49|3305.49|3309.08|3301.08|3314.02|3306.02|3308.69|3300.69|40
1620171270000|2021-05-04 23:34:30|3309.21|3301.21|3310.37|3302.37|3310.89|3302.89|3309.21|3301.21|39
1620171280000|2021-05-04 23:34:40|3310.22|3302.22|3309.9|3301.9|3310.63|3302.63|3309.53|3301.53|38
1620171290000|2021-05-04 23:34:50|3309.95|3301.95|3309.67|3301.67|3310.09|3302.09|3309.04|3301.04|35
1620171300000|2021-05-04 23:35:00|3309.84|3301.84|3307.67|3299.67|3309.84|3301.84|3307.48|3299.48|33
1620171310000|2021-05-04 23:35:10|3307.68|3299.68|3309.3|3301.3|3309.66|3301.66|3307.67|3299.67|33
1620171320000|2021-05-04 23:35:20|3309.31|3301.31|3308|3300|3309.35|3301.35|3307.88|3299.88|31
1620171330000|2021-05-04 23:35:30|3308.03|3300.03|3307.8|3299.8|3308.15|3300.15|3307.11|3299.11|32
1620171340000|2021-05-04 23:35:40|3307.92|3299.92|3306.59|3298.59|3308.27|3300.27|3306.59|3298.59|31
1620171350000|2021-05-04 23:35:50|3306.53|3298.53|3304.7|3296.7|3306.53|3298.53|3304.7|3296.7|34
1620171360000|2021-05-04 23:36:00|3304.65|3296.65|3306.25|3298.25|3306.25|3298.25|3304.26|3296.26|35
1620171370000|2021-05-04 23:36:10|3306.35|3298.35|3305.89|3297.89|3306.48|3298.48|3305.89|3297.89|35
1620171380000|2021-05-04 23:36:20|3305.91|3297.91|3306.92|3298.92|3306.92|3298.92|3305.1|3297.1|35
1620171390000|2021-05-04 23:36:30|3307.56|3299.56|3312.8|3304.8|3312.8|3304.8|3307.37|3299.37|38
1620171400000|2021-05-04 23:36:40|3312.95|3304.95|3315.83|3307.83|3315.94|3307.94|3312.95|3304.95|37
1620171410000|2021-05-04 23:36:50|3315.67|3307.67|3316.76|3308.76|3318.41|3310.41|3315.67|3307.67|37
1620171420000|2021-05-04 23:37:00|3318.13|3310.13|3318.55|3310.55|3318.92|3310.92|3317.72|3309.72|38
1620171430000|2021-05-04 23:37:10|3318.49|3310.49|3320.79|3312.79|3320.81|3312.81|3318.49|3310.49|31
1620171440000|2021-05-04 23:37:20|3320.78|3312.78|3319.18|3311.18|3321.24|3313.24|3319.18|3311.18|36
1620171450000|2021-05-04 23:37:30|3319.15|3311.15|3319.24|3311.24|3319.68|3311.68|3319.06|3311.06|28
1620171460000|2021-05-04 23:37:40|3319.28|3311.28|3314.68|3306.68|3319.28|3311.28|3314.68|3306.68|36
1620171470000|2021-05-04 23:37:50|3314.39|3306.39|3313.33|3305.33|3314.39|3306.39|3312.82|3304.82|39
1620171480000|2021-05-04 23:38:00|3313.35|3305.35|3313.55|3305.55|3314.67|3306.67|3312.92|3304.92|38
1620171490000|2021-05-04 23:38:10|3313.97|3305.97|3312.45|3304.45|3313.97|3305.97|3312.38|3304.38|32
1620171500000|2021-05-04 23:38:20|3312.44|3304.44|3306.17|3298.17|3312.98|3304.98|3305.84|3297.84|31
1620171510000|2021-05-04 23:38:30|3306.16|3298.16|3305.49|3297.49|3306.7|3298.7|3305.49|3297.49|33
1620171520000|2021-05-04 23:38:40|3305.4|3297.4|3303.21|3295.21|3305.4|3297.4|3303.21|3295.21|34
1620171530000|2021-05-04 23:38:50|3303.42|3295.42|3303.77|3295.77|3304.68|3296.68|3303.42|3295.42|37
1620171540000|2021-05-04 23:39:00|3303.79|3295.79|3301.53|3293.53|3303.83|3295.83|3301.53|3293.53|35
1620171550000|2021-05-04 23:39:10|3301.43|3293.43|3301.97|3293.97|3302.04|3294.04|3301.4|3293.4|23
1620171560000|2021-05-04 23:39:20|3302.15|3294.15|3302.51|3294.51|3303.21|3295.21|3301.85|3293.85|39
1620171570000|2021-05-04 23:39:30|3302.52|3294.52|3307.62|3299.62|3307.66|3299.66|3302.52|3294.52|38
1620171580000|2021-05-04 23:39:40|3307.48|3299.48|3310.17|3302.17|3310.2|3302.2|3306.2|3298.2|37
1620171590000|2021-05-04 23:39:50|3310.18|3302.18|3309.05|3301.05|3310.18|3302.18|3306.66|3298.66|36
1620171600000|2021-05-04 23:40:00|3309.11|3301.11|3307.53|3299.53|3309.16|3301.16|3307.49|3299.49|36
1620171610000|2021-05-04 23:40:10|3307.52|3299.52|3306.36|3298.36|3307.79|3299.79|3306.2|3298.2|33
1620171620000|2021-05-04 23:40:20|3306.37|3298.37|3308.06|3300.06|3309.25|3301.25|3306.29|3298.29|34
1620171630000|2021-05-04 23:40:30|3308.15|3300.15|3308.96|3300.96|3308.96|3300.96|3307.64|3299.64|37
1620171640000|2021-05-04 23:40:40|3310.24|3302.24|3309.42|3301.42|3311.86|3303.86|3309.42|3301.42|35
1620171650000|2021-05-04 23:40:50|3309.41|3301.41|3308.8|3300.8|3309.43|3301.43|3308.39|3300.39|37
1620171660000|2021-05-04 23:41:00|3308.37|3300.37|3303.35|3295.35|3309.24|3301.24|3303.35|3295.35|37
1620171670000|2021-05-04 23:41:10|3302.29|3294.29|3301.14|3293.14|3302.29|3294.29|3299.16|3291.16|39
1620171680000|2021-05-04 23:41:20|3300.82|3292.82|3298.5|3290.5|3300.84|3292.84|3298.46|3290.46|37
1620171690000|2021-05-04 23:41:30|3298.55|3290.55|3299.74|3291.74|3300.8|3292.8|3298.44|3290.44|38
1620171700000|2021-05-04 23:41:40|3299.94|3291.94|3298.87|3290.87|3300.5|3292.5|3298.45|3290.45|34
1620171710000|2021-05-04 23:41:50|3299|3291|3298.98|3290.98|3299.37|3291.37|3298.22|3290.22|36
1620171720000|2021-05-04 23:42:00|3298.28|3290.28|3297.89|3289.89|3298.38|3290.38|3297.28|3289.28|35
1620171730000|2021-05-04 23:42:10|3296.87|3288.87|3296.48|3288.48|3297.59|3289.59|3295.5|3287.5|38
1620171740000|2021-05-04 23:42:20|3296.54|3288.54|3295.84|3287.84|3296.88|3288.88|3295.75|3287.75|36
1620171750000|2021-05-04 23:42:30|3295.67|3287.67|3295.86|3287.86|3295.9|3287.9|3295.2|3287.2|33
1620171760000|2021-05-04 23:42:40|3295.83|3287.83|3297.18|3289.18|3297.18|3289.18|3295.27|3287.27|34
1620171770000|2021-05-04 23:42:50|3297.51|3289.51|3294.52|3286.52|3297.66|3289.66|3294.34|3286.34|37
1620171780000|2021-05-04 23:43:00|3294.53|3286.53|3293.34|3285.34|3295.21|3287.21|3293.34|3285.34|37
1620171790000|2021-05-04 23:43:10|3293.38|3285.38|3290.44|3282.44|3293.38|3285.38|3289.83|3281.83|40
1620171800000|2021-05-04 23:43:20|3290.3|3282.3|3288.64|3280.64|3290.3|3282.3|3288.64|3280.64|37
1620171810000|2021-05-04 23:43:30|3288.7|3280.7|3287.48|3279.48|3289.21|3281.21|3287.45|3279.45|36
1620171820000|2021-05-04 23:43:40|3287.47|3279.47|3287.58|3279.58|3287.94|3279.94|3287.11|3279.11|38
1620171830000|2021-05-04 23:43:50|3287.64|3279.64|3287.04|3279.04|3287.64|3279.64|3286.88|3278.88|32
1620171840000|2021-05-04 23:44:00|3285.85|3277.85|3286.21|3278.21|3286.71|3278.71|3284.7|3276.7|38
1620171850000|2021-05-04 23:44:10|3285.12|3277.12|3285.13|3277.13|3285.21|3277.21|3284.51|3276.51|36
1620171860000|2021-05-04 23:44:20|3285.01|3277.01|3284.86|3276.86|3285.38|3277.38|3283.1|3275.1|36
1620171870000|2021-05-04 23:44:30|3283.9|3275.9|3284.06|3276.06|3284.84|3276.84|3282.87|3274.87|36
1620171880000|2021-05-04 23:44:40|3283.65|3275.65|3277.75|3269.75|3283.65|3275.65|3277.75|3269.75|39
1620171890000|2021-05-04 23:44:50|3277.8|3269.8|3277.74|3269.74|3278.49|3270.49|3276.62|3268.62|37
1620171900000|2021-05-04 23:45:00|3277.82|3269.82|3276.07|3268.07|3279.42|3271.42|3276.01|3268.01|40
1620171910000|2021-05-04 23:45:10|3276.23|3268.23|3276.59|3268.59|3277.53|3269.53|3276.19|3268.19|38
1620171920000|2021-05-04 23:45:20|3276.66|3268.66|3278.65|3270.65|3278.65|3270.65|3276.66|3268.66|37
1620171930000|2021-05-04 23:45:30|3278.54|3270.54|3276.59|3268.59|3278.74|3270.74|3276.59|3268.59|38
1620171940000|2021-05-04 23:45:40|3276.73|3268.73|3276.74|3268.74|3278.05|3270.05|3275.94|3267.94|37
1620171950000|2021-05-04 23:45:50|3276.78|3268.78|3275.81|3267.81|3276.78|3268.78|3275.81|3267.81|31
1620171960000|2021-05-04 23:46:00|3275.53|3267.53|3269.7|3261.7|3275.53|3267.53|3269.66|3261.66|40
1620171970000|2021-05-04 23:46:10|3269.56|3261.56|3266.63|3258.63|3269.56|3261.56|3266.53|3258.53|38
1620171980000|2021-05-04 23:46:20|3266.87|3258.87|3263.79|3255.79|3266.91|3258.91|3263.79|3255.79|37
1620171990000|2021-05-04 23:46:30|3264.07|3256.07|3260.46|3252.46|3264.11|3256.11|3260.46|3252.46|36
1620172000000|2021-05-04 23:46:40|3260.08|3252.08|3259.64|3251.64|3261.27|3253.27|3259.64|3251.64|38
1620172010000|2021-05-04 23:46:50|3259.9|3251.9|3259.5|3251.5|3259.9|3251.9|3258.69|3250.69|38
1620172020000|2021-05-04 23:47:00|3259.06|3251.06|3262.86|3254.86|3262.96|3254.96|3259.05|3251.05|38
1620172030000|2021-05-04 23:47:10|3262.81|3254.81|3258.52|3250.52|3263.79|3255.79|3258.52|3250.52|39
1620172040000|2021-05-04 23:47:20|3257.51|3249.51|3256.52|3248.52|3257.65|3249.65|3256.52|3248.52|39
1620172050000|2021-05-04 23:47:30|3257.14|3249.14|3254.42|3246.42|3257.15|3249.15|3250.22|3242.22|37
1620172060000|2021-05-04 23:47:40|3254.45|3246.45|3252.82|3244.82|3255.18|3247.18|3251.17|3243.17|36
1620172070000|2021-05-04 23:47:50|3251.73|3243.73|3252.57|3244.57|3252.67|3244.67|3250.83|3242.83|36
1620172080000|2021-05-04 23:48:00|3252.27|3244.27|3250.48|3242.48|3254.86|3246.86|3250.48|3242.48|39
1620172090000|2021-05-04 23:48:10|3250.46|3242.46|3251.17|3243.17|3251.5|3243.5|3249.85|3241.85|38
1620172100000|2021-05-04 23:48:20|3251.28|3243.28|3250.58|3242.58|3253.72|3245.72|3250.58|3242.58|38
1620172110000|2021-05-04 23:48:30|3249.29|3241.29|3246|3238|3249.36|3241.36|3245.7|3237.7|37
1620172120000|2021-05-04 23:48:40|3246.18|3238.18|3246.08|3238.08|3248.61|3240.61|3245.74|3237.74|39
1620172130000|2021-05-04 23:48:50|3246.38|3238.38|3246.51|3238.51|3249.76|3241.76|3246.25|3238.25|37
1620172140000|2021-05-04 23:49:00|3246.59|3238.59|3251.4|3243.4|3251.74|3243.74|3246.59|3238.59|39
1620172150000|2021-05-04 23:49:10|3251.62|3243.62|3255.43|3247.43|3255.43|3247.43|3251.62|3243.62|34
1620172160000|2021-05-04 23:49:20|3254.69|3246.69|3252.63|3244.63|3256.1|3248.1|3250.88|3242.88|36
1620172170000|2021-05-04 23:49:30|3252.7|3244.7|3252.46|3244.46|3254.42|3246.42|3252.38|3244.38|37
1620172180000|2021-05-04 23:49:40|3252.35|3244.35|3248.86|3240.86|3252.35|3244.35|3248.45|3240.45|40
1620172190000|2021-05-04 23:49:50|3245.65|3237.65|3239.36|3231.36|3247.42|3239.42|3239.36|3231.36|39
1620172200000|2021-05-04 23:50:00|3239.68|3231.68|3247.51|3239.51|3247.51|3239.51|3239.05|3231.05|40
1620172210000|2021-05-04 23:50:10|3248.58|3240.58|3246.96|3238.96|3250.03|3242.03|3245.73|3237.73|39
1620172220000|2021-05-04 23:50:20|3246.98|3238.98|3247.4|3239.4|3249.85|3241.85|3246.98|3238.98|38
1620172230000|2021-05-04 23:50:30|3247.27|3239.27|3244.1|3236.1|3247.28|3239.28|3243.42|3235.42|38
1620172240000|2021-05-04 23:50:40|3243.7|3235.7|3243|3235|3245.11|3237.11|3242.67|3234.67|39
1620172250000|2021-05-04 23:50:50|3243.41|3235.41|3239.87|3231.87|3243.61|3235.61|3239.87|3231.87|34
1620172260000|2021-05-04 23:51:00|3240.19|3232.19|3241.58|3233.58|3241.93|3233.93|3239.89|3231.89|36
1620172270000|2021-05-04 23:51:10|3241.13|3233.13|3241.98|3233.98|3242.22|3234.22|3241.04|3233.04|36
1620172280000|2021-05-04 23:51:20|3241.95|3233.95|3245.46|3237.46|3245.52|3237.52|3241.88|3233.88|34
1620172290000|2021-05-04 23:51:30|3245.96|3237.96|3242.53|3234.53|3246.11|3238.11|3241.96|3233.96|33
1620172300000|2021-05-04 23:51:40|3243.31|3235.31|3245.98|3237.98|3246.53|3238.53|3242.21|3234.21|39
1620172310000|2021-05-04 23:51:50|3246.42|3238.42|3243.35|3235.35|3247.49|3239.49|3243|3235|37
1620172320000|2021-05-04 23:52:00|3243.56|3235.56|3247.3|3239.3|3247.48|3239.48|3243.56|3235.56|40
1620172330000|2021-05-04 23:52:10|3246.53|3238.53|3249.41|3241.41|3249.89|3241.89|3246.14|3238.14|38
1620172340000|2021-05-04 23:52:20|3249.17|3241.17|3249.52|3241.52|3249.69|3241.69|3246.87|3238.87|39
1620172350000|2021-05-04 23:52:30|3249.19|3241.19|3254.11|3246.11|3254.13|3246.13|3249.19|3241.19|37
1620172360000|2021-05-04 23:52:40|3253.73|3245.73|3253.93|3245.93|3253.93|3245.93|3252.54|3244.54|39
1620172370000|2021-05-04 23:52:50|3253.95|3245.95|3254.15|3246.15|3256.49|3248.49|3253.67|3245.67|38
1620172380000|2021-05-04 23:53:00|3254.35|3246.35|3253.08|3245.08|3257.61|3249.61|3253.08|3245.08|39
1620172390000|2021-05-04 23:53:10|3252.42|3244.42|3250.78|3242.78|3253.25|3245.25|3250.59|3242.59|39
1620172400000|2021-05-04 23:53:20|3249.71|3241.71|3249.39|3241.39|3250.24|3242.24|3248.47|3240.47|37
1620172410000|2021-05-04 23:53:30|3248.44|3240.44|3246.24|3238.24|3248.57|3240.57|3246.24|3238.24|38
1620172420000|2021-05-04 23:53:40|3246.19|3238.19|3247|3239|3247|3239|3244.65|3236.65|38
1620172430000|2021-05-04 23:53:50|3246.86|3238.86|3250.07|3242.07|3250.73|3242.73|3246.86|3238.86|40
1620172440000|2021-05-04 23:54:00|3249.96|3241.96|3252.49|3244.49|3252.61|3244.61|3249.96|3241.96|39
1620172450000|2021-05-04 23:54:10|3252.51|3244.51|3248.36|3240.36|3252.59|3244.59|3248.36|3240.36|38
1620172460000|2021-05-04 23:54:20|3247.87|3239.87|3242.79|3234.79|3247.87|3239.87|3242.79|3234.79|40
1620172470000|2021-05-04 23:54:30|3243.23|3235.23|3242.84|3234.84|3243.24|3235.24|3240.15|3232.15|37
1620172480000|2021-05-04 23:54:40|3242.86|3234.86|3241.39|3233.39|3243.87|3235.87|3241.07|3233.07|37
1620172490000|2021-05-04 23:54:50|3241.45|3233.45|3241.03|3233.03|3241.62|3233.62|3240.41|3232.41|39
1620172500000|2021-05-04 23:55:00|3241.35|3233.35|3236.37|3228.37|3241.43|3233.43|3236|3228|38
1620172510000|2021-05-04 23:55:10|3236.33|3228.33|3231.69|3223.69|3236.71|3228.71|3230.97|3222.97|40
1620172520000|2021-05-04 23:55:20|3231.58|3223.58|3226.97|3218.97|3231.96|3223.96|3226.94|3218.94|38
1620172530000|2021-05-04 23:55:30|3226.65|3218.65|3231.38|3223.38|3231.86|3223.86|3226.38|3218.38|39
1620172540000|2021-05-04 23:55:40|3231.36|3223.36|3229.42|3221.42|3232.45|3224.45|3229.42|3221.42|37
1620172550000|2021-05-04 23:55:50|3228.99|3220.99|3232.81|3224.81|3232.81|3224.81|3228.34|3220.34|38
1620172560000|2021-05-04 23:56:00|3232.69|3224.69|3236.72|3228.72|3236.72|3228.72|3232.69|3224.69|38
1620172570000|2021-05-04 23:56:10|3236.99|3228.99|3237.73|3229.73|3240.43|3232.43|3236.99|3228.99|34
1620172580000|2021-05-04 23:56:20|3237.98|3229.98|3236|3228|3239.9|3231.9|3235.93|3227.93|38
1620172590000|2021-05-04 23:56:30|3236.14|3228.14|3237.09|3229.09|3237.3|3229.3|3235.33|3227.33|35
1620172600000|2021-05-04 23:56:40|3237.08|3229.08|3239.15|3231.15|3239.47|3231.47|3236.16|3228.16|40
1620172610000|2021-05-04 23:56:50|3239.23|3231.23|3239.14|3231.14|3239.62|3231.62|3237.09|3229.09|38
1620172620000|2021-05-04 23:57:00|3239.39|3231.39|3232.78|3224.78|3239.39|3231.39|3231.39|3223.39|39
1620172630000|2021-05-04 23:57:10|3233.12|3225.12|3231.94|3223.94|3234.72|3226.72|3231.83|3223.83|38
1620172640000|2021-05-04 23:57:20|3231.8|3223.8|3238.07|3230.07|3238.07|3230.07|3231.8|3223.8|36
1620172650000|2021-05-04 23:57:30|3238.16|3230.16|3239.24|3231.24|3242.01|3234.01|3238.16|3230.16|38
1620172660000|2021-05-04 23:57:40|3239.41|3231.41|3241.25|3233.25|3241.25|3233.25|3239.05|3231.05|34
1620172670000|2021-05-04 23:57:50|3241.28|3233.28|3247.56|3239.56|3247.57|3239.57|3241.28|3233.28|37
1620172680000|2021-05-04 23:58:00|3247.55|3239.55|3252.57|3244.57|3252.57|3244.57|3246.68|3238.68|35
1620172690000|2021-05-04 23:58:10|3252.58|3244.58|3253.37|3245.37|3253.91|3245.91|3251.13|3243.13|38
1620172700000|2021-05-04 23:58:20|3253.44|3245.44|3253.67|3245.67|3254.57|3246.57|3252.31|3244.31|37
1620172710000|2021-05-04 23:58:30|3253.77|3245.77|3255.34|3247.34|3255.34|3247.34|3252.8|3245.53|40
1620172720000|2021-05-04 23:58:40|3255.11|3247.11|3260.28|3252.28|3261.15|3253.15|3254.28|3246.28|35
1620172730000|2021-05-04 23:58:50|3260.57|3252.57|3255.56|3247.56|3260.57|3252.57|3253.61|3245.61|37
1620172740000|2021-05-04 23:59:00|3255.53|3247.53|3255.07|3247.07|3255.82|3247.82|3254.53|3246.53|36
1620172750000|2021-05-04 23:59:10|3254.91|3246.91|3252.68|3244.68|3255.46|3247.46|3252.68|3244.68|37
1620172760000|2021-05-04 23:59:20|3252.41|3244.41|3248.77|3240.77|3252.41|3244.41|3245.7|3237.7|37
1620172770000|2021-05-04 23:59:30|3247.78|3239.78|3243.12|3235.12|3247.88|3239.88|3242.89|3234.89|40
1620172780000|2021-05-04 23:59:40|3243.59|3235.59|3245.79|3237.79|3245.82|3237.82|3242.92|3234.92|39
1620172790000|2021-05-04 23:59:50|3245.56|3237.56|3244.92|3236.92|3246.6|3238.6|3244.73|3236.73|38
1620172800000|2021-05-05 00:00:00|3244.88|3236.88|3244.94|3236.94|3245.03|3237.03|3244.37|3236.37|32
1620172810000|2021-05-05 00:00:10|3244.53|3236.53|3250.7|3242.7|3251.51|3243.51|3244.53|3236.53|40
1620172820000|2021-05-05 00:00:20|3250.02|3242.02|3245.42|3237.42|3250.06|3242.06|3245.4|3237.4|40
1620172830000|2021-05-05 00:00:30|3244.91|3236.91|3240.14|3232.14|3244.91|3236.91|3240.03|3232.03|38
1620172840000|2021-05-05 00:00:40|3240.2|3232.2|3241.02|3233.02|3243.54|3235.54|3240.2|3232.2|36
1620172850000|2021-05-05 00:00:50|3240.82|3232.82|3238.17|3230.17|3240.82|3232.82|3236.85|3228.85|36
1620172860000|2021-05-05 00:01:00|3239.44|3231.44|3237.77|3229.77|3239.6|3231.6|3237.64|3229.64|37
1620172870000|2021-05-05 00:01:10|3237.87|3229.87|3233.06|3225.06|3237.87|3229.87|3233.05|3225.05|34
1620172880000|2021-05-05 00:01:20|3232.51|3224.51|3231.67|3223.67|3232.51|3224.51|3228.36|3220.36|39
1620172890000|2021-05-05 00:01:30|3231.53|3223.53|3228.33|3220.33|3231.53|3223.53|3228.27|3220.27|40
1620172900000|2021-05-05 00:01:40|3228.3|3220.3|3223.43|3215.43|3228.4|3220.4|3223.43|3215.43|37
1620172910000|2021-05-05 00:01:50|3223.17|3215.17|3216.45|3208.45|3223.36|3215.36|3216.45|3208.45|35
1620172920000|2021-05-05 00:02:00|3216.9|3208.9|3221.08|3213.08|3224.66|3216.66|3216.9|3208.9|40
1620172930000|2021-05-05 00:02:10|3220.55|3212.55|3223.56|3215.56|3223.97|3215.97|3220.16|3212.16|40
1620172940000|2021-05-05 00:02:20|3223.46|3215.46|3222.35|3214.35|3223.8|3215.8|3221.8|3213.8|37
1620172950000|2021-05-05 00:02:30|3222.34|3214.34|3219.99|3211.99|3222.34|3214.34|3219.92|3211.92|36
1620172960000|2021-05-05 00:02:40|3220.02|3212.02|3219.94|3211.94|3221.63|3213.63|3219.94|3211.94|38
1620172970000|2021-05-05 00:02:50|3219.96|3211.96|3217.47|3209.47|3219.96|3211.96|3215.8|3207.8|37
1620172980000|2021-05-05 00:03:00|3217.18|3209.18|3219.86|3211.86|3219.88|3211.88|3217.08|3209.08|39
1620172990000|2021-05-05 00:03:10|3219.71|3211.71|3222.46|3214.46|3223|3215|3219.71|3211.71|36
1620173000000|2021-05-05 00:03:20|3222.52|3214.52|3223.86|3215.86|3223.86|3215.86|3222.48|3214.48|36
1620173010000|2021-05-05 00:03:30|3225.02|3217.02|3225.37|3217.25|3228.47|3220.47|3223.65|3215.65|37
1620173020000|2021-05-05 00:03:40|3228.56|3220.56|3232.12|3224.12|3232.12|3224.12|3226.92|3218.92|37
1620173030000|2021-05-05 00:03:50|3230.56|3222.56|3234.71|3226.71|3236.49|3228.49|3229.94|3221.94|30
1620173040000|2021-05-05 00:04:00|3235.19|3227.19|3235.22|3227.22|3236.97|3228.97|3230.84|3222.84|32
1620173050000|2021-05-05 00:04:10|3239.1|3231.1|3244.45|3236.45|3244.45|3236.45|3237|3229|35
1620173060000|2021-05-05 00:04:20|3244.12|3236.12|3243.92|3235.92|3244.12|3236.12|3236.18|3228.18|38
1620173070000|2021-05-05 00:04:30|3244.13|3236.13|3249.8|3241.8|3249.8|3241.8|3237.99|3229.99|32
1620173080000|2021-05-05 00:04:40|3251.64|3243.64|3275.63|3267.63|3276.56|3268.56|3240.97|3232.97|38
1620173090000|2021-05-05 00:04:50|3275.89|3267.89|3269.18|3261.18|3275.89|3267.89|3268.58|3260.58|37
1620173100000|2021-05-05 00:05:00|3269.61|3261.61|3277.63|3269.63|3277.63|3269.63|3269.61|3261.61|39
1620173110000|2021-05-05 00:05:10|3277.67|3269.67|3280.41|3272.41|3280.41|3272.41|3276.38|3268.38|39
1620173120000|2021-05-05 00:05:20|3280.82|3272.82|3280.78|3272.78|3281.32|3273.32|3278.94|3270.94|40
1620173130000|2021-05-05 00:05:30|3280.49|3272.49|3281.38|3273.38|3281.82|3273.82|3278.91|3270.91|39
1620173140000|2021-05-05 00:05:40|3281.66|3273.66|3279.46|3271.46|3281.99|3273.99|3278.44|3270.44|40
1620173150000|2021-05-05 00:05:50|3279.92|3271.92|3281.33|3273.33|3281.33|3273.33|3279.8|3271.8|37
1620173160000|2021-05-05 00:06:00|3281.71|3273.71|3279.65|3271.65|3282.22|3274.22|3279.65|3271.65|40
1620173170000|2021-05-05 00:06:10|3279.58|3271.58|3285.72|3277.72|3285.74|3277.74|3278.57|3270.57|40
1620173180000|2021-05-05 00:06:20|3285.56|3277.56|3284.96|3276.96|3285.9|3277.9|3281.96|3273.96|37
1620173190000|2021-05-05 00:06:30|3285.3|3277.3|3287.86|3279.86|3288.15|3280.15|3285.17|3277.17|38
1620173200000|2021-05-05 00:06:40|3288.26|3280.26|3295.24|3287.24|3295.28|3287.28|3288.26|3280.26|39
1620173210000|2021-05-05 00:06:50|3291.9|3283.9|3290.2|3282.2|3293.34|3285.34|3290.11|3282.11|33
1620173220000|2021-05-05 00:07:00|3289.95|3281.95|3284.78|3276.78|3289.95|3281.95|3284.78|3276.78|32
1620173230000|2021-05-05 00:07:10|3285.1|3277.1|3284.09|3276.09|3287.7|3279.7|3284.09|3276.09|37
1620173240000|2021-05-05 00:07:20|3284.28|3276.28|3278.69|3270.69|3285.09|3277.09|3277.94|3269.94|33
1620173250000|2021-05-05 00:07:30|3279.27|3271.27|3279.88|3271.88|3280.04|3272.04|3278.37|3270.37|29
1620173260000|2021-05-05 00:07:40|3279.92|3271.92|3283.86|3275.86|3285.93|3277.93|3279.92|3271.92|35
1620173270000|2021-05-05 00:07:50|3284.16|3276.16|3280.76|3272.76|3284.39|3276.39|3279.9|3271.9|36
1620173280000|2021-05-05 00:08:00|3280.85|3272.85|3282.06|3274.06|3284.3|3276.3|3280.85|3272.85|34
1620173290000|2021-05-05 00:08:10|3282.66|3274.66|3286.88|3278.88|3287.18|3279.18|3282.66|3274.66|35
1620173300000|2021-05-05 00:08:20|3286.16|3278.16|3290.3|3282.3|3291.29|3283.29|3285.17|3277.17|37
1620173310000|2021-05-05 00:08:30|3290.33|3282.33|3293.84|3285.84|3293.84|3285.84|3287.32|3279.32|37
1620173320000|2021-05-05 00:08:40|3291.66|3283.66|3289.75|3281.75|3292.54|3284.54|3289.75|3281.75|36
1620173330000|2021-05-05 00:08:50|3289.8|3281.8|3284.74|3276.74|3290.86|3282.86|3284.59|3276.59|36
1620173340000|2021-05-05 00:09:00|3284.75|3276.75|3288.76|3280.76|3288.78|3280.78|3284.75|3276.75|34
1620173350000|2021-05-05 00:09:10|3288.23|3280.23|3289.17|3281.17|3289.17|3281.17|3286.52|3278.52|33
1620173360000|2021-05-05 00:09:20|3288.87|3280.87|3287.83|3279.83|3289.66|3281.66|3287.63|3279.63|28
1620173370000|2021-05-05 00:09:30|3287.79|3279.79|3287.48|3279.48|3288.31|3280.31|3287.47|3279.47|34
1620173380000|2021-05-05 00:09:40|3287.52|3279.52|3288.8|3280.8|3289.59|3281.59|3287.52|3279.52|35
1620173390000|2021-05-05 00:09:50|3288.24|3280.24|3283.41|3275.41|3288.34|3280.34|3283.41|3275.41|36
1620173400000|2021-05-05 00:10:00|3283.82|3275.82|3289|3281|3289.56|3281.56|3283.73|3275.73|37
1620173410000|2021-05-05 00:10:10|3289.11|3281.11|3289.93|3281.93|3289.94|3281.94|3287.88|3279.88|34
1620173420000|2021-05-05 00:10:20|3290.05|3282.05|3288.27|3280.27|3290.11|3282.11|3288.26|3280.26|34
1620173430000|2021-05-05 00:10:30|3288.2|3280.2|3292.04|3284.04|3292.04|3284.04|3288.19|3280.19|29
1620173440000|2021-05-05 00:10:40|3291.87|3283.87|3294.05|3286.05|3294.1|3286.1|3291.8|3283.8|31
1620173450000|2021-05-05 00:10:50|3294|3286|3294.46|3286.46|3294.5|3286.5|3292.21|3284.21|37
1620173460000|2021-05-05 00:11:00|3294.78|3286.78|3289.52|3281.52|3295.98|3287.98|3289.52|3281.52|38
1620173470000|2021-05-05 00:11:10|3289.6|3281.6|3291.2|3283.2|3291.26|3283.26|3289.46|3281.46|36
1620173480000|2021-05-05 00:11:20|3291.17|3283.17|3294.34|3286.34|3294.59|3286.59|3290.57|3282.57|32
1620173490000|2021-05-05 00:11:30|3294.26|3286.26|3294.06|3286.06|3294.81|3286.81|3293.06|3285.06|37
1620173500000|2021-05-05 00:11:40|3294.07|3286.07|3295.12|3287.12|3295.22|3287.22|3293.09|3285.09|33
1620173510000|2021-05-05 00:11:50|3295.07|3287.07|3291.09|3283.09|3295.07|3287.07|3291.05|3283.05|37
1620173520000|2021-05-05 00:12:00|3291.03|3283.03|3291.8|3283.8|3292.01|3284.01|3291.03|3283.03|31
1620173530000|2021-05-05 00:12:10|3291.87|3283.87|3287.13|3279.13|3291.87|3283.87|3287.13|3279.13|36
1620173540000|2021-05-05 00:12:20|3287.04|3279.04|3284.08|3276.08|3287.04|3279.04|3284.05|3276.05|33
1620173550000|2021-05-05 00:12:30|3284.12|3276.12|3284.67|3276.67|3285.76|3277.76|3284.07|3276.07|32
1620173560000|2021-05-05 00:12:40|3284.45|3276.45|3286.45|3278.45|3286.71|3278.71|3283.03|3275.03|36
1620173570000|2021-05-05 00:12:50|3286.4|3278.4|3284.42|3276.42|3286.48|3278.48|3283.47|3275.47|33
1620173580000|2021-05-05 00:13:00|3284.46|3276.46|3279.65|3271.65|3284.46|3276.46|3279.65|3271.65|35
1620173590000|2021-05-05 00:13:10|3279.39|3271.39|3285.03|3277.03|3285.03|3277.03|3279.39|3271.39|33
1620173600000|2021-05-05 00:13:20|3285.2|3277.2|3283.8|3275.8|3288.96|3280.96|3283.8|3275.8|37
1620173610000|2021-05-05 00:13:30|3283.77|3275.77|3279.28|3271.28|3283.77|3275.77|3279.19|3271.19|36
1620173620000|2021-05-05 00:13:40|3279.23|3271.23|3279.24|3271.24|3281.53|3273.53|3278.12|3270.12|35
1620173630000|2021-05-05 00:13:50|3280.3|3272.3|3278.24|3270.24|3281.11|3273.11|3278.01|3270.01|32
1620173640000|2021-05-05 00:14:00|3278.23|3270.23|3279.19|3271.19|3279.19|3271.19|3275.52|3267.52|32
1620173650000|2021-05-05 00:14:10|3278.99|3270.99|3282.87|3274.87|3283|3275|3278.81|3270.81|27
1620173660000|2021-05-05 00:14:20|3282.86|3274.86|3285.97|3277.97|3287.39|3279.39|3282.86|3274.86|31
1620173670000|2021-05-05 00:14:30|3285.68|3277.68|3283.13|3275.13|3286.14|3278.14|3281.71|3273.71|36
1620173680000|2021-05-05 00:14:40|3282.87|3274.87|3283.29|3275.29|3283.4|3275.4|3280.64|3272.64|38
1620173690000|2021-05-05 00:14:50|3283.92|3275.92|3282.49|3274.49|3284.43|3276.43|3281.21|3273.21|36
1620173700000|2021-05-05 00:15:00|3282.66|3274.66|3282.17|3274.17|3285.54|3277.54|3282.09|3274.09|34
1620173710000|2021-05-05 00:15:10|3282.2|3274.2|3284.52|3276.52|3284.99|3276.99|3282.02|3274.02|31
1620173720000|2021-05-05 00:15:20|3284.41|3276.41|3290.11|3282.11|3290.11|3282.11|3284.26|3276.26|38
1620173730000|2021-05-05 00:15:30|3290.24|3282.24|3290.69|3282.69|3290.72|3282.72|3288|3280|34
1620173740000|2021-05-05 00:15:40|3290.82|3282.82|3293.38|3285.38|3293.52|3285.52|3290.82|3282.82|32
1620173750000|2021-05-05 00:15:50|3293.45|3285.45|3289.73|3281.73|3293.68|3285.68|3289.07|3281.07|35
1620173760000|2021-05-05 00:16:00|3289.72|3281.72|3297.71|3289.71|3297.71|3289.71|3288.61|3280.61|39
1620173770000|2021-05-05 00:16:10|3298.15|3290.15|3301.07|3293.07|3301.94|3293.94|3298.15|3290.15|35
1620173780000|2021-05-05 00:16:20|3301.41|3293.41|3301.33|3293.33|3301.41|3293.41|3299.1|3291.1|29
1620173790000|2021-05-05 00:16:30|3301.36|3293.36|3301.89|3293.89|3301.96|3293.96|3300.56|3292.56|33
1620173800000|2021-05-05 00:16:40|3301.93|3293.93|3302.72|3294.72|3302.72|3294.72|3301.89|3293.89|24
1620173810000|2021-05-05 00:16:50|3302.73|3294.73|3300.24|3292.24|3303.01|3295.01|3300.02|3292.02|28
1620173820000|2021-05-05 00:17:00|3300.25|3292.25|3299.88|3291.88|3302.57|3294.57|3299.88|3291.88|33
1620173830000|2021-05-05 00:17:10|3299.63|3291.63|3299.87|3291.87|3300.54|3292.54|3299.28|3291.28|31
1620173840000|2021-05-05 00:17:20|3299.9|3291.9|3294.48|3286.48|3299.9|3291.9|3294.2|3286.2|28
1620173850000|2021-05-05 00:17:30|3294.41|3286.41|3297.93|3289.93|3299.89|3291.89|3294.41|3286.41|38
1620173860000|2021-05-05 00:17:40|3296.97|3288.97|3297.88|3289.88|3299.84|3291.84|3296.97|3288.97|33
1620173870000|2021-05-05 00:17:50|3297.34|3289.34|3297.35|3289.35|3298.61|3290.61|3297.23|3289.23|22
1620173880000|2021-05-05 00:18:00|3297.37|3289.37|3295.07|3287.07|3298.84|3290.84|3294.97|3286.97|28
1620173890000|2021-05-05 00:18:10|3295.05|3287.05|3298.38|3290.38|3298.38|3290.38|3295.05|3287.05|37
1620173900000|2021-05-05 00:18:20|3298.37|3290.37|3298.22|3290.22|3298.42|3290.42|3297.73|3289.73|19
1620173910000|2021-05-05 00:18:30|3298.6|3290.6|3299.56|3291.56|3299.64|3291.64|3296.15|3288.15|37
1620173920000|2021-05-05 00:18:40|3299.27|3291.27|3301.54|3293.54|3301.74|3293.74|3298.97|3290.97|40
1620173930000|2021-05-05 00:18:50|3301.5|3293.5|3301.98|3293.98|3302.44|3294.44|3301.5|3293.5|30
1620173940000|2021-05-05 00:19:00|3301.93|3293.93|3303.46|3295.46|3303.46|3295.46|3301.49|3293.49|30
1620173950000|2021-05-05 00:19:10|3303.39|3295.39|3299.68|3291.68|3303.51|3295.51|3299.68|3291.68|24
1620173960000|2021-05-05 00:19:20|3299.67|3291.67|3300.55|3292.55|3300.64|3292.64|3299.48|3291.48|18
1620173970000|2021-05-05 00:19:30|3300.51|3292.51|3299.56|3291.56|3300.51|3292.51|3299.18|3291.18|18
1620173980000|2021-05-05 00:19:40|3299.81|3291.81|3298.8|3290.8|3299.81|3291.81|3298.8|3290.8|16
1620173990000|2021-05-05 00:19:50|3299.44|3291.44|3295.76|3287.76|3299.44|3291.44|3295.34|3287.34|33
1620174000000|2021-05-05 00:20:00|3295.78|3287.78|3298.67|3290.67|3298.76|3290.76|3295.24|3287.24|30
1620174010000|2021-05-05 00:20:10|3299.06|3291.06|3297.72|3289.72|3300.9|3292.9|3297.38|3289.38|37
1620174020000|2021-05-05 00:20:20|3297.59|3289.59|3297.51|3289.51|3299.53|3291.53|3296.57|3288.57|35
1620174030000|2021-05-05 00:20:30|3297.01|3289.01|3295.77|3287.77|3297.08|3289.08|3295.59|3287.59|28
1620174040000|2021-05-05 00:20:40|3295.76|3287.76|3297.04|3289.04|3297.05|3289.05|3295.76|3287.76|29
1620174050000|2021-05-05 00:20:50|3297.1|3289.1|3296.72|3288.72|3297.34|3289.34|3296.04|3288.04|32
1620174060000|2021-05-05 00:21:00|3296.55|3288.55|3294.92|3286.92|3296.78|3288.78|3294.89|3286.89|21
1620174070000|2021-05-05 00:21:10|3295.05|3287.05|3293.42|3285.42|3295.05|3287.05|3293.42|3285.42|25
1620174080000|2021-05-05 00:21:20|3293.38|3285.38|3289.39|3281.39|3293.44|3285.44|3289.36|3281.36|25
1620174090000|2021-05-05 00:21:30|3289|3281|3286.51|3278.51|3289.03|3281.03|3284.74|3276.74|37
1620174100000|2021-05-05 00:21:40|3286.79|3278.79|3286.02|3278.02|3286.93|3278.93|3285.43|3277.43|35
1620174110000|2021-05-05 00:21:50|3286.11|3278.11|3286.55|3278.55|3286.55|3278.55|3285.99|3277.99|25
1620174120000|2021-05-05 00:22:00|3286.61|3278.61|3288|3280|3288.22|3280.22|3286.56|3278.56|32
1620174130000|2021-05-05 00:22:10|3287.88|3279.88|3289.21|3281.21|3289.22|3281.22|3287.76|3279.76|22
1620174140000|2021-05-05 00:22:20|3289.32|3281.32|3287.88|3279.88|3290.41|3282.41|3287.88|3279.88|27
1620174150000|2021-05-05 00:22:30|3287.87|3279.87|3287.89|3279.89|3288.98|3280.98|3287.42|3279.42|33
1620174160000|2021-05-05 00:22:40|3288.46|3280.46|3289|3281|3289.97|3281.97|3288.46|3280.46|34
1620174170000|2021-05-05 00:22:50|3289.02|3281.02|3288.73|3280.73|3289.76|3281.76|3288.1|3280.1|27
1620174180000|2021-05-05 00:23:00|3288.74|3280.74|3284.88|3276.88|3288.84|3280.84|3284.88|3276.88|30
1620174190000|2021-05-05 00:23:10|3284.91|3276.91|3283.57|3275.57|3284.99|3276.99|3283.57|3275.57|29
1620174200000|2021-05-05 00:23:20|3283.53|3275.53|3282.56|3274.56|3284.56|3276.56|3282.56|3274.56|34
1620174210000|2021-05-05 00:23:30|3282.62|3274.62|3281.62|3273.62|3283.02|3275.02|3281.41|3273.41|32
1620174220000|2021-05-05 00:23:40|3281.39|3273.39|3282.33|3274.33|3282.52|3274.52|3281.24|3273.24|30
1620174230000|2021-05-05 00:23:50|3282.32|3274.32|3281.44|3273.44|3282.71|3274.71|3281.29|3273.29|30
1620174240000|2021-05-05 00:24:00|3281.38|3273.38|3284.82|3276.82|3284.82|3276.82|3281.33|3273.33|25
1620174250000|2021-05-05 00:24:10|3285.76|3277.76|3289.3|3281.3|3289.4|3281.4|3285.67|3277.67|32
1620174260000|2021-05-05 00:24:20|3289.28|3281.28|3292.1|3284.1|3292.76|3284.76|3288.03|3280.03|36
1620174270000|2021-05-05 00:24:30|3292.06|3284.06|3292.53|3284.53|3293.13|3285.13|3291.92|3283.92|32
1620174280000|2021-05-05 00:24:40|3292.52|3284.52|3292|3284|3292.52|3284.52|3290.34|3282.34|28
1620174290000|2021-05-05 00:24:50|3292.1|3284.1|3292.5|3284.5|3293.2|3285.2|3291.88|3283.88|34
1620174300000|2021-05-05 00:25:00|3292.53|3284.53|3291.11|3283.11|3292.85|3284.85|3291.04|3283.04|36
1620174310000|2021-05-05 00:25:10|3291.06|3283.06|3285.24|3277.24|3291.06|3283.06|3284.69|3276.69|37
1620174320000|2021-05-05 00:25:20|3284.55|3276.55|3285.68|3277.68|3285.74|3277.74|3283.14|3275.14|35
1620174330000|2021-05-05 00:25:30|3285.67|3277.67|3285.63|3277.63|3286.95|3278.95|3284.15|3276.15|35
1620174340000|2021-05-05 00:25:40|3285.86|3277.86|3288.79|3280.79|3288.79|3280.79|3285.84|3277.84|31
1620174350000|2021-05-05 00:25:50|3288.8|3280.8|3290.55|3282.55|3290.55|3282.55|3287.9|3279.9|36
1620174360000|2021-05-05 00:26:00|3291.04|3283.04|3293|3285|3293.23|3285.23|3291.04|3283.04|35
1620174370000|2021-05-05 00:26:10|3292.69|3284.69|3293.37|3285.37|3293.37|3285.37|3292.65|3284.65|28
1620174380000|2021-05-05 00:26:20|3293.4|3285.4|3296.38|3288.38|3297.3|3289.3|3293.03|3285.03|33
1620174390000|2021-05-05 00:26:30|3296.28|3288.28|3297.22|3289.22|3297.57|3289.57|3295.83|3287.83|31
1620174400000|2021-05-05 00:26:40|3297.21|3289.21|3296.83|3288.83|3298.82|3290.82|3296.55|3288.55|31
1620174410000|2021-05-05 00:26:50|3296.69|3288.69|3296.09|3288.09|3296.69|3288.69|3295.74|3287.74|29
1620174420000|2021-05-05 00:27:00|3296.11|3288.11|3292.42|3284.42|3296.98|3288.98|3292.42|3284.42|35
1620174430000|2021-05-05 00:27:10|3291.87|3283.87|3289.25|3281.25|3292.12|3284.12|3289.25|3281.25|22
1620174440000|2021-05-05 00:27:20|3289.39|3281.39|3290.54|3282.54|3291.51|3283.51|3289.39|3281.39|23
1620174450000|2021-05-05 00:27:30|3290.56|3282.56|3289.2|3281.2|3290.56|3282.56|3289.05|3281.05|26
1620174460000|2021-05-05 00:27:40|3289.04|3281.04|3291.53|3283.53|3292|3284|3289.01|3281.01|34
1620174470000|2021-05-05 00:27:50|3291.5|3283.5|3293.18|3285.18|3293.86|3285.86|3291.5|3283.5|33
1620174480000|2021-05-05 00:28:00|3293.15|3285.15|3293.16|3285.16|3293.32|3285.32|3292.33|3284.33|23
1620174490000|2021-05-05 00:28:10|3293.14|3285.14|3294.59|3286.59|3294.59|3286.59|3293.13|3285.13|21
1620174500000|2021-05-05 00:28:20|3294.41|3286.41|3295.63|3287.63|3295.85|3287.85|3294.37|3286.37|33
1620174510000|2021-05-05 00:28:30|3295.81|3287.81|3296.05|3288.05|3297.39|3289.39|3295.1|3287.1|29
1620174520000|2021-05-05 00:28:40|3296.12|3288.12|3296.4|3288.4|3296.87|3288.87|3296.12|3288.12|28
1620174530000|2021-05-05 00:28:50|3296.36|3288.36|3298.37|3290.37|3298.37|3290.37|3296.36|3288.36|25
1620174540000|2021-05-05 00:29:00|3298|3290|3296.56|3288.56|3298.37|3290.37|3296.26|3288.26|24
1620174550000|2021-05-05 00:29:10|3296.54|3288.54|3297.44|3289.44|3297.48|3289.48|3296.33|3288.33|30
1620174560000|2021-05-05 00:29:20|3297.35|3289.35|3298.93|3290.93|3299.64|3291.64|3297.35|3289.35|38
1620174570000|2021-05-05 00:29:30|3299.23|3291.23|3300.36|3292.36|3300.47|3292.47|3298.07|3290.07|38
1620174580000|2021-05-05 00:29:40|3300.32|3292.32|3300.38|3292.38|3301.17|3293.17|3299.46|3291.46|32
1620174590000|2021-05-05 00:29:50|3300.4|3292.4|3299.93|3291.93|3302.03|3294.03|3299.63|3291.63|34
1620174600000|2021-05-05 00:30:00|3299.99|3291.99|3300.19|3292.19|3300.61|3292.61|3299.48|3291.48|34
1620174610000|2021-05-05 00:30:10|3300.27|3292.27|3302.36|3294.36|3302.52|3294.52|3300.27|3292.27|37
1620174620000|2021-05-05 00:30:20|3302.51|3294.51|3303.76|3295.76|3303.76|3295.76|3302.26|3294.26|38
1620174630000|2021-05-05 00:30:30|3303.75|3295.75|3308.7|3300.7|3308.7|3300.7|3303.75|3295.75|40
1620174640000|2021-05-05 00:30:40|3308.77|3300.77|3310.78|3302.78|3311.01|3303.01|3308.77|3300.77|36
1620174650000|2021-05-05 00:30:50|3310.86|3302.86|3311.1|3303.1|3311.6|3303.6|3310.33|3302.33|38
1620174660000|2021-05-05 00:31:00|3311.11|3303.11|3308.41|3300.41|3311.11|3303.11|3308.19|3300.19|40
1620174670000|2021-05-05 00:31:10|3308.47|3300.47|3305.51|3297.51|3308.47|3300.47|3305.4|3297.4|34
1620174680000|2021-05-05 00:31:20|3305.52|3297.52|3305.99|3297.99|3306.06|3298.06|3305.52|3297.52|35
1620174690000|2021-05-05 00:31:30|3305.89|3297.89|3307.8|3299.8|3307.98|3299.98|3305.73|3297.73|36
1620174700000|2021-05-05 00:31:40|3307.74|3299.74|3308.59|3300.59|3310.44|3302.44|3307.74|3299.74|32
1620174710000|2021-05-05 00:31:50|3308.61|3300.61|3308.57|3300.57|3309.62|3301.62|3307.93|3299.93|36
1620174720000|2021-05-05 00:32:00|3308.67|3300.67|3308.69|3300.69|3308.83|3300.83|3306.82|3298.82|33
1620174730000|2021-05-05 00:32:10|3308.84|3300.84|3308.86|3300.86|3309.43|3301.43|3308.79|3300.79|33
1620174740000|2021-05-05 00:32:20|3308.85|3300.85|3309.01|3301.01|3309.1|3301.1|3305.94|3297.94|38
1620174750000|2021-05-05 00:32:30|3309.08|3301.08|3307.27|3299.27|3309.43|3301.43|3306.12|3298.12|38
1620174760000|2021-05-05 00:32:40|3307.55|3299.55|3309.66|3301.66|3309.66|3301.66|3307.55|3299.55|35
1620174770000|2021-05-05 00:32:50|3309.51|3301.51|3311.02|3303.02|3311.02|3303.02|3309.51|3301.51|34
1620174780000|2021-05-05 00:33:00|3311.03|3303.03|3315.69|3307.69|3316.54|3308.54|3311.03|3303.03|40
1620174790000|2021-05-05 00:33:10|3316.3|3308.3|3318.87|3310.87|3320.96|3312.96|3316.3|3308.3|40
1620174800000|2021-05-05 00:33:20|3318.85|3310.85|3317.31|3309.31|3320.88|3312.88|3317.23|3309.23|39
1620174810000|2021-05-05 00:33:30|3316.7|3308.7|3317.03|3309.03|3319.04|3311.04|3316.11|3308.11|39
1620174820000|2021-05-05 00:33:40|3316.84|3308.84|3318.72|3310.72|3318.72|3310.72|3316.78|3308.78|38
1620174830000|2021-05-05 00:33:50|3318.78|3310.78|3317.67|3309.67|3318.95|3310.95|3317.59|3309.59|36
1620174840000|2021-05-05 00:34:00|3317.5|3309.5|3317.03|3309.03|3319.22|3311.22|3316.86|3308.86|37
1620174850000|2021-05-05 00:34:10|3317.1|3309.1|3317.77|3309.77|3318.51|3310.51|3317.1|3309.1|35
1620174860000|2021-05-05 00:34:20|3317.69|3309.69|3321.37|3313.37|3321.38|3313.38|3317.36|3309.36|39
1620174870000|2021-05-05 00:34:30|3321.47|3313.47|3319.85|3311.85|3321.72|3313.72|3319.76|3311.76|34
1620174880000|2021-05-05 00:34:40|3319.82|3311.82|3320.59|3312.59|3322.45|3314.45|3319.82|3311.82|37
1620174890000|2021-05-05 00:34:50|3320.54|3312.54|3319.73|3311.73|3320.59|3312.59|3319.54|3311.54|36
1620174900000|2021-05-05 00:35:00|3319.6|3311.6|3320.17|3312.17|3320.3|3312.3|3319.57|3311.57|32
1620174910000|2021-05-05 00:35:10|3320.15|3312.15|3318.4|3310.4|3320.15|3312.15|3317.12|3309.12|38
1620174920000|2021-05-05 00:35:20|3318.71|3310.71|3318.25|3310.25|3319.86|3311.86|3318.2|3310.2|35
1620174930000|2021-05-05 00:35:30|3318.27|3310.27|3318.9|3310.9|3320.15|3312.15|3317.44|3309.44|38
1620174940000|2021-05-05 00:35:40|3318.54|3310.54|3316.7|3308.7|3318.54|3310.54|3315.54|3307.54|36
1620174950000|2021-05-05 00:35:50|3316.71|3308.71|3320.49|3312.49|3320.72|3312.72|3316.09|3308.09|39
1620174960000|2021-05-05 00:36:00|3320.4|3312.4|3321.09|3313.09|3321.09|3313.09|3319.41|3311.41|38
1620174970000|2021-05-05 00:36:10|3321.26|3313.26|3321.31|3313.31|3326.38|3318.38|3321.26|3313.26|40
1620174980000|2021-05-05 00:36:20|3321.45|3313.45|3325.95|3317.95|3326.05|3318.05|3321.45|3313.45|38
1620174990000|2021-05-05 00:36:30|3325.86|3317.86|3326.55|3318.55|3326.55|3318.55|3323.9|3315.9|34
1620175000000|2021-05-05 00:36:40|3326.54|3318.54|3324.55|3316.55|3327.71|3319.71|3324.55|3316.55|38
1620175010000|2021-05-05 00:36:50|3324.81|3316.81|3326.39|3318.39|3328.24|3320.24|3324.8|3316.8|39
1620175020000|2021-05-05 00:37:00|3326.3|3318.3|3329.17|3321.17|3329.19|3321.19|3326.3|3318.3|35
1620175030000|2021-05-05 00:37:10|3329.13|3321.13|3328.29|3320.29|3329.59|3321.59|3328.02|3320.02|33
1620175040000|2021-05-05 00:37:20|3328.26|3320.26|3328.9|3320.9|3329.36|3321.36|3328.26|3320.26|36
1620175050000|2021-05-05 00:37:30|3328.97|3320.97|3328.27|3320.27|3329.81|3321.81|3327.86|3319.86|38
1620175060000|2021-05-05 00:37:40|3328.24|3320.24|3329.14|3321.14|3329.14|3321.14|3328.23|3320.23|31
1620175070000|2021-05-05 00:37:50|3329.21|3321.21|3327.12|3319.12|3329.21|3321.21|3326.83|3318.83|28
1620175080000|2021-05-05 00:38:00|3327.24|3319.24|3328.99|3320.99|3329.24|3321.24|3327.24|3319.24|31
1620175090000|2021-05-05 00:38:10|3329.07|3321.07|3329.44|3321.44|3330.1|3322.1|3328.9|3320.9|35
1620175100000|2021-05-05 00:38:20|3329.53|3321.53|3329.84|3321.84|3330.1|3322.1|3329.53|3321.53|32
1620175110000|2021-05-05 00:38:30|3329.85|3321.85|3333.59|3325.59|3334.07|3326.07|3329.79|3321.79|40
1620175120000|2021-05-05 00:38:40|3333.86|3325.86|3335|3327|3335|3327|3333.63|3325.63|31
1620175130000|2021-05-05 00:38:50|3334.95|3326.95|3332.48|3324.48|3334.95|3326.95|3332.45|3324.45|36
1620175140000|2021-05-05 00:39:00|3332.51|3324.51|3330.86|3322.86|3333.09|3325.09|3330.23|3322.23|39
1620175150000|2021-05-05 00:39:10|3329.59|3321.59|3331.25|3323.25|3333.08|3325.08|3329.09|3321.09|37
1620175160000|2021-05-05 00:39:20|3331.24|3323.24|3332.39|3324.39|3332.78|3324.78|3328.62|3320.62|38
1620175170000|2021-05-05 00:39:30|3331.96|3323.96|3330.1|3322.1|3333.01|3325.01|3328.86|3320.86|31
1620175180000|2021-05-05 00:39:40|3330.33|3322.33|3326.97|3318.97|3330.33|3322.33|3326.52|3318.52|32
1620175190000|2021-05-05 00:39:50|3326.99|3318.99|3327.99|3319.99|3327.99|3319.99|3326.53|3318.53|38
1620175200000|2021-05-05 00:40:00|3328.12|3320.12|3323.33|3315.33|3328.27|3320.27|3323.2|3315.2|38
1620175210000|2021-05-05 00:40:10|3323.29|3315.29|3323.69|3315.69|3324.41|3316.41|3323.16|3315.16|39
1620175220000|2021-05-05 00:40:20|3323.97|3315.97|3324.33|3316.33|3326.37|3318.37|3323.97|3315.97|39
1620175230000|2021-05-05 00:40:30|3324.26|3316.26|3322.48|3314.48|3324.39|3316.39|3322.48|3314.48|37
1620175240000|2021-05-05 00:40:40|3322.21|3314.21|3319.52|3311.52|3322.21|3314.21|3318.78|3310.78|40
1620175250000|2021-05-05 00:40:50|3319.53|3311.53|3321.3|3313.3|3322.6|3314.6|3319.48|3311.48|37
1620175260000|2021-05-05 00:41:00|3321.34|3313.34|3322.63|3314.63|3322.87|3314.87|3320.74|3312.74|38
1620175270000|2021-05-05 00:41:10|3322.42|3314.42|3324.44|3316.44|3324.44|3316.44|3321.58|3313.58|40
1620175280000|2021-05-05 00:41:20|3324.74|3316.74|3328|3320|3329.64|3321.64|3324.74|3316.74|38
1620175290000|2021-05-05 00:41:30|3327.9|3319.9|3333.16|3325.16|3334.1|3326.1|3327.74|3319.74|38
1620175300000|2021-05-05 00:41:40|3332.96|3324.96|3337.97|3329.97|3338.63|3330.63|3332.26|3324.26|39
1620175310000|2021-05-05 00:41:50|3338.04|3330.04|3338.35|3330.35|3339.37|3331.37|3336.5|3328.5|36
1620175320000|2021-05-05 00:42:00|3338.03|3330.03|3331.77|3323.77|3338.12|3330.12|3331.77|3323.77|38
1620175330000|2021-05-05 00:42:10|3331.57|3323.57|3332.87|3324.87|3334.75|3326.75|3331.38|3323.38|37
1620175340000|2021-05-05 00:42:20|3332.38|3324.38|3335.74|3327.74|3335.78|3327.78|3332.38|3324.38|39
1620175350000|2021-05-05 00:42:30|3335.69|3327.69|3334.9|3326.9|3336.75|3328.75|3333.96|3325.96|39
1620175360000|2021-05-05 00:42:40|3335.27|3327.27|3335.07|3327.07|3335.72|3327.72|3334.42|3326.42|37
1620175370000|2021-05-05 00:42:50|3335.16|3327.16|3332.9|3324.9|3335.16|3327.16|3332.82|3324.82|34
1620175380000|2021-05-05 00:43:00|3332.56|3324.56|3332.65|3324.65|3332.65|3324.65|3330.95|3322.95|33
1620175390000|2021-05-05 00:43:10|3332.83|3324.83|3331|3323|3333.21|3325.21|3330.99|3322.99|38
1620175400000|2021-05-05 00:43:20|3330.99|3322.99|3332.07|3324.07|3332.07|3324.07|3330.55|3322.55|32
1620175410000|2021-05-05 00:43:30|3332.93|3324.93|3330.12|3322.12|3332.93|3324.93|3330.06|3322.06|39
1620175420000|2021-05-05 00:43:40|3330.04|3322.04|3329.29|3321.29|3330.78|3322.78|3329.26|3321.26|38
1620175430000|2021-05-05 00:43:50|3329.38|3321.38|3331.07|3323.07|3331.07|3323.07|3329.38|3321.38|28
1620175440000|2021-05-05 00:44:00|3331.14|3323.14|3330.83|3322.83|3331.87|3323.87|3329.44|3321.44|33
1620175450000|2021-05-05 00:44:10|3330.75|3322.75|3326.16|3318.16|3330.75|3322.75|3326.16|3318.16|38
1620175460000|2021-05-05 00:44:20|3326|3318|3327.8|3319.8|3328.31|3320.31|3324.72|3316.72|38
1620175470000|2021-05-05 00:44:30|3327.89|3319.89|3330.16|3322.16|3331.38|3323.38|3327.83|3319.83|39
1620175480000|2021-05-05 00:44:40|3330.14|3322.14|3329.62|3321.62|3330.14|3322.14|3327.97|3319.97|38
1620175490000|2021-05-05 00:44:50|3329.57|3321.57|3329.15|3321.15|3329.69|3321.69|3328.72|3320.72|35
1620175500000|2021-05-05 00:45:00|3329.14|3321.14|3329.53|3321.53|3329.54|3321.54|3328.92|3320.92|33
1620175510000|2021-05-05 00:45:10|3329.75|3321.75|3335.45|3327.45|3335.45|3327.45|3329.69|3321.69|37
1620175520000|2021-05-05 00:45:20|3335.43|3327.43|3334.73|3326.73|3335.68|3327.68|3333.62|3325.62|38
1620175530000|2021-05-05 00:45:30|3334.7|3326.7|3336.82|3328.82|3338.3|3330.3|3334.7|3326.7|36
1620175540000|2021-05-05 00:45:40|3336.7|3328.7|3337.48|3329.48|3337.9|3329.9|3335.63|3327.63|39
1620175550000|2021-05-05 00:45:50|3337.47|3329.47|3340.24|3332.24|3340.24|3332.24|3336.39|3328.39|37
1620175560000|2021-05-05 00:46:00|3340.14|3332.14|3337.39|3329.39|3340.14|3332.14|3336.38|3328.38|37
1620175570000|2021-05-05 00:46:10|3337.89|3329.89|3334.92|3326.92|3338.63|3330.63|3334.54|3326.54|38
1620175580000|2021-05-05 00:46:20|3335|3327|3329.04|3321.04|3335|3327|3329.04|3321.04|38
1620175590000|2021-05-05 00:46:30|3328.33|3320.33|3329.67|3321.67|3330.03|3322.03|3326.98|3318.98|38
1620175600000|2021-05-05 00:46:40|3329.82|3321.82|3326.8|3318.8|3330.49|3322.49|3326.8|3318.8|34
1620175610000|2021-05-05 00:46:50|3326.82|3318.82|3323.54|3315.54|3326.82|3318.82|3323.54|3315.54|38
1620175620000|2021-05-05 00:47:00|3323.53|3315.53|3322.13|3314.13|3324.73|3316.73|3322.13|3314.13|38
1620175630000|2021-05-05 00:47:10|3322.03|3314.03|3319.73|3311.73|3322.43|3314.43|3319.36|3311.36|37
1620175640000|2021-05-05 00:47:20|3319.71|3311.71|3322.7|3314.7|3324.21|3316.21|3319.71|3311.71|38
1620175650000|2021-05-05 00:47:30|3322.73|3314.73|3321.76|3313.76|3322.82|3314.82|3321.3|3313.3|38
1620175660000|2021-05-05 00:47:40|3321.77|3313.77|3321.81|3313.81|3322.42|3314.42|3321.35|3313.35|37
1620175670000|2021-05-05 00:47:50|3321.85|3313.85|3320.51|3312.51|3322.25|3314.25|3320.43|3312.43|34
1620175680000|2021-05-05 00:48:00|3320.54|3312.54|3319|3311|3321.37|3313.37|3319|3311|37
1620175690000|2021-05-05 00:48:10|3319.1|3311.1|3321.12|3313.12|3321.12|3313.12|3318.89|3310.89|33
1620175700000|2021-05-05 00:48:20|3321.44|3313.44|3320.82|3312.82|3322.34|3314.34|3320.65|3312.65|35
1620175710000|2021-05-05 00:48:30|3320.97|3312.97|3323.9|3315.9|3324.47|3316.47|3320.81|3312.81|40
1620175720000|2021-05-05 00:48:40|3323.75|3315.75|3323.15|3315.15|3323.9|3315.9|3323.15|3315.15|37
1620175730000|2021-05-05 00:48:50|3323.31|3315.31|3320.56|3312.56|3323.86|3315.86|3320.06|3312.06|37
1620175740000|2021-05-05 00:49:00|3320.59|3312.59|3318.54|3310.54|3321.06|3313.06|3318.54|3310.54|36
1620175750000|2021-05-05 00:49:10|3318.69|3310.69|3316.7|3308.7|3318.82|3310.82|3316.48|3308.48|35
1620175760000|2021-05-05 00:49:20|3317.08|3309.08|3316.29|3308.29|3318.42|3310.42|3316.29|3308.29|37
1620175770000|2021-05-05 00:49:30|3316.44|3308.44|3313.9|3305.9|3316.44|3308.44|3313.59|3305.59|34
1620175780000|2021-05-05 00:49:40|3313.87|3305.87|3313.76|3305.76|3314.81|3306.81|3312.42|3304.42|40
1620175790000|2021-05-05 00:49:50|3314.05|3306.05|3320.61|3312.61|3320.75|3312.75|3314.05|3306.05|38
1620175800000|2021-05-05 00:50:00|3321.12|3313.12|3318.64|3310.64|3321.2|3313.2|3318.64|3310.64|38
1620175810000|2021-05-05 00:50:10|3318.4|3310.4|3316.37|3308.37|3319.58|3311.58|3316.37|3308.37|36
1620175820000|2021-05-05 00:50:20|3316.41|3308.41|3315.32|3307.32|3317.24|3309.24|3315.32|3307.32|36
1620175830000|2021-05-05 00:50:30|3315.42|3307.42|3314.53|3306.53|3316.17|3308.17|3314.53|3306.53|36
1620175840000|2021-05-05 00:50:40|3314.43|3306.43|3311.93|3303.93|3314.78|3306.78|3311.02|3303.02|38
1620175850000|2021-05-05 00:50:50|3312.24|3304.24|3312.75|3304.75|3312.75|3304.75|3311.38|3303.38|37
1620175860000|2021-05-05 00:51:00|3312.71|3304.71|3314.29|3306.29|3314.77|3306.77|3312.71|3304.71|38
1620175870000|2021-05-05 00:51:10|3314.05|3306.05|3313.22|3305.22|3314.69|3306.69|3312.45|3304.45|35
1620175880000|2021-05-05 00:51:20|3313.23|3305.23|3317.45|3309.45|3317.61|3309.61|3313.23|3305.23|39
1620175890000|2021-05-05 00:51:30|3317.51|3309.51|3318.38|3310.38|3320.11|3312.11|3317.51|3309.51|39
1620175900000|2021-05-05 00:51:40|3318.48|3310.48|3315.45|3307.45|3319.01|3311.01|3315.19|3307.19|36
1620175910000|2021-05-05 00:51:50|3315.28|3307.28|3313.76|3305.76|3315.3|3307.3|3313.73|3305.73|38
1620175920000|2021-05-05 00:52:00|3313.75|3305.75|3316.6|3308.6|3316.61|3308.61|3313.58|3305.58|34
1620175930000|2021-05-05 00:52:10|3316.67|3308.67|3316.27|3308.27|3316.83|3308.83|3314.95|3306.95|39
1620175940000|2021-05-05 00:52:20|3316.46|3308.46|3317.57|3309.57|3317.85|3309.85|3315.35|3307.35|39
1620175950000|2021-05-05 00:52:30|3317.59|3309.59|3318.43|3310.43|3318.99|3310.99|3317.46|3309.46|35
1620175960000|2021-05-05 00:52:40|3317.96|3309.96|3322.02|3314.02|3322.04|3314.04|3316.43|3308.43|39
1620175970000|2021-05-05 00:52:50|3321.99|3313.99|3320.29|3312.29|3321.99|3313.99|3319.59|3311.59|38
1620175980000|2021-05-05 00:53:00|3320.47|3312.47|3316.26|3308.26|3320.47|3312.47|3316.19|3308.19|36
1620175990000|2021-05-05 00:53:10|3316.27|3308.27|3314.86|3306.86|3317.36|3309.36|3313.73|3305.73|38
1620176000000|2021-05-05 00:53:20|3314.62|3306.62|3313.73|3305.73|3316.06|3308.06|3313.73|3305.73|34
1620176010000|2021-05-05 00:53:30|3313.7|3305.7|3313.35|3305.35|3314.59|3306.59|3312.84|3304.84|38
1620176020000|2021-05-05 00:53:40|3313.36|3305.36|3313.62|3305.62|3314.9|3306.9|3312.82|3304.82|39
1620176030000|2021-05-05 00:53:50|3313.61|3305.61|3316.01|3308.01|3316.06|3308.06|3313.61|3305.61|40
1620176040000|2021-05-05 00:54:00|3316.04|3308.04|3318.18|3310.18|3318.93|3310.93|3316.04|3308.04|36
1620176050000|2021-05-05 00:54:10|3317.8|3309.8|3317.44|3309.44|3318.2|3310.2|3317.12|3309.12|30
1620176060000|2021-05-05 00:54:20|3317.7|3309.7|3317.49|3309.49|3318.75|3310.75|3317.17|3309.17|32
1620176070000|2021-05-05 00:54:30|3317.54|3309.54|3317.8|3309.8|3317.95|3309.95|3316.46|3308.46|37
1620176080000|2021-05-05 00:54:40|3317.79|3309.79|3320.18|3312.18|3320.2|3312.2|3317.38|3309.38|34
1620176090000|2021-05-05 00:54:50|3320.2|3312.2|3319.16|3311.16|3320.34|3312.34|3319.16|3311.16|34
1620176100000|2021-05-05 00:55:00|3318.97|3310.97|3318.72|3310.72|3319.43|3311.43|3318.69|3310.69|37
1620176110000|2021-05-05 00:55:10|3318.76|3310.76|3319.8|3311.8|3320.54|3312.54|3318.76|3310.76|37
1620176120000|2021-05-05 00:55:20|3319.55|3311.55|3318.73|3310.73|3320.73|3312.73|3318.73|3310.73|36
1620176130000|2021-05-05 00:55:30|3318.83|3310.83|3317.26|3309.26|3318.83|3310.83|3316.12|3308.12|38
1620176140000|2021-05-05 00:55:40|3317.28|3309.28|3316.65|3308.65|3317.59|3309.59|3316.65|3308.65|35
1620176150000|2021-05-05 00:55:50|3316.68|3308.68|3315.29|3307.29|3318.12|3310.12|3315.29|3307.29|38
1620176160000|2021-05-05 00:56:00|3315.26|3307.26|3317.52|3309.52|3317.75|3309.75|3314.99|3306.99|38
1620176170000|2021-05-05 00:56:10|3317.5|3309.5|3316.3|3308.3|3317.61|3309.61|3316.16|3308.16|36
1620176180000|2021-05-05 00:56:20|3316.31|3308.31|3316.11|3308.11|3316.66|3308.66|3316.08|3308.08|30
1620176190000|2021-05-05 00:56:30|3316.13|3308.13|3314.88|3306.88|3316.16|3308.16|3314.85|3306.85|27
1620176200000|2021-05-05 00:56:40|3314.91|3306.91|3312.05|3304.05|3314.91|3306.91|3311.7|3303.7|35
1620176210000|2021-05-05 00:56:50|3312.07|3304.07|3313.76|3305.76|3314.3|3306.3|3311.74|3303.74|36
1620176220000|2021-05-05 00:57:00|3313.66|3305.66|3313.76|3305.76|3314.23|3306.23|3313.24|3305.24|37
1620176230000|2021-05-05 00:57:10|3313.85|3305.85|3313.68|3305.68|3313.89|3305.89|3312.73|3304.73|33
1620176240000|2021-05-05 00:57:20|3313.72|3305.72|3312.97|3304.97|3315.32|3307.32|3312.89|3304.89|37
1620176250000|2021-05-05 00:57:30|3312.93|3304.93|3314.12|3306.12|3314.24|3306.24|3312.82|3304.82|39
1620176260000|2021-05-05 00:57:40|3313.9|3305.9|3314.74|3306.74|3314.83|3306.83|3313.45|3305.45|36
1620176270000|2021-05-05 00:57:50|3314.8|3306.8|3316.44|3308.44|3316.66|3308.66|3314.62|3306.62|36
1620176280000|2021-05-05 00:58:00|3316.62|3308.62|3318.58|3310.58|3318.58|3310.58|3316.52|3308.52|33
1620176290000|2021-05-05 00:58:10|3318.61|3310.61|3318.22|3310.22|3319.49|3311.49|3318.15|3310.15|37
1620176300000|2021-05-05 00:58:20|3318.23|3310.23|3317.75|3309.75|3318.23|3310.23|3315.43|3307.43|38
1620176310000|2021-05-05 00:58:30|3317.8|3309.8|3318.31|3310.31|3318.8|3310.8|3317.8|3309.8|34
1620176320000|2021-05-05 00:58:40|3318.34|3310.34|3318.57|3310.57|3318.57|3310.57|3318.31|3310.31|31
1620176330000|2021-05-05 00:58:50|3318.52|3310.52|3316.72|3308.72|3318.52|3310.52|3316.72|3308.72|26
1620176340000|2021-05-05 00:59:00|3316.49|3308.49|3317.08|3309.08|3317.9|3309.9|3316.18|3308.18|32
1620176350000|2021-05-05 00:59:10|3317.09|3309.09|3317.71|3309.71|3318|3310|3316.48|3308.48|30
1620176360000|2021-05-05 00:59:20|3317.63|3309.63|3317.45|3309.45|3317.63|3309.63|3316.89|3308.89|33
1620176370000|2021-05-05 00:59:30|3317.54|3309.54|3315.87|3307.87|3317.54|3309.54|3315.81|3307.81|34
1620176380000|2021-05-05 00:59:40|3315.86|3307.86|3313.07|3305.07|3316.1|3308.1|3312.93|3304.93|31
1620176390000|2021-05-05 00:59:50|3313.11|3305.11|3314.18|3306.18|3314.18|3306.18|3312.36|3304.36|35
1620176400000|2021-05-05 01:00:00|3314.19|3306.19|3322.03|3314.03|3322.03|3314.03|3314.19|3306.19|39
1620176410000|2021-05-05 01:00:10|3322.32|3314.32|3325.53|3317.53|3325.82|3317.82|3322.16|3314.16|40
1620176420000|2021-05-05 01:00:20|3325.28|3317.28|3325.84|3317.84|3326.82|3318.82|3325.23|3317.23|40
1620176430000|2021-05-05 01:00:30|3325.82|3317.82|3318.92|3310.92|3325.94|3317.94|3318.92|3310.92|39
1620176440000|2021-05-05 01:00:40|3319.12|3311.12|3321.12|3313.12|3321.12|3313.12|3319.1|3311.1|38
1620176450000|2021-05-05 01:00:50|3321.11|3313.11|3319.62|3311.62|3321.14|3313.14|3318.94|3310.94|33
1620176460000|2021-05-05 01:01:00|3319.65|3311.65|3320.09|3312.09|3320.09|3312.09|3319.24|3311.24|37
1620176470000|2021-05-05 01:01:10|3319.8|3311.8|3324.15|3316.15|3324.15|3316.15|3319.47|3311.47|40
1620176480000|2021-05-05 01:01:20|3324.3|3316.3|3324.9|3316.9|3324.9|3316.9|3323.79|3315.79|37
1620176490000|2021-05-05 01:01:30|3324.88|3316.88|3323.87|3315.87|3325.36|3317.36|3323.61|3315.61|35
1620176500000|2021-05-05 01:01:40|3324.01|3316.01|3325.32|3317.32|3325.33|3317.33|3324.01|3316.01|31
1620176510000|2021-05-05 01:01:50|3325.34|3317.34|3324.71|3316.71|3325.89|3317.89|3324.71|3316.71|33
1620176520000|2021-05-05 01:02:00|3324.54|3316.54|3325.65|3317.65|3325.65|3317.65|3323.83|3315.83|38
1620176530000|2021-05-05 01:02:10|3326.27|3318.27|3327.51|3319.51|3328.03|3320.03|3326.27|3318.27|40
1620176540000|2021-05-05 01:02:20|3327.59|3319.59|3328.65|3320.65|3329.33|3321.33|3327.59|3319.59|34
1620176550000|2021-05-05 01:02:30|3328.64|3320.64|3326.15|3318.15|3328.64|3320.64|3326|3318|30
1620176560000|2021-05-05 01:02:40|3326.23|3318.23|3325.95|3317.95|3326.56|3318.56|3325.8|3317.8|21
1620176570000|2021-05-05 01:02:50|3325.9|3317.9|3325.02|3317.02|3325.9|3317.9|3324.55|3316.55|30
1620176580000|2021-05-05 01:03:00|3325.14|3317.14|3324.26|3316.26|3325.14|3317.14|3323.75|3315.75|23
1620176590000|2021-05-05 01:03:10|3324.25|3316.25|3326.17|3318.17|3326.23|3318.23|3323.66|3315.66|34
1620176600000|2021-05-05 01:03:20|3326.18|3318.18|3325.24|3317.24|3326.3|3318.3|3324.16|3316.16|37
1620176610000|2021-05-05 01:03:30|3325.09|3317.09|3325.51|3317.51|3326.35|3318.35|3325.09|3317.09|36
1620176620000|2021-05-05 01:03:40|3325.48|3317.48|3326.31|3318.31|3326.91|3318.91|3325.22|3317.22|31
1620176630000|2021-05-05 01:03:50|3326.33|3318.33|3326.7|3318.7|3326.7|3318.7|3325.58|3317.58|30
1620176640000|2021-05-05 01:04:00|3326.74|3318.74|3328.48|3320.48|3330.02|3322.02|3326.74|3318.74|37
1620176650000|2021-05-05 01:04:10|3328.4|3320.4|3327.99|3319.99|3329.17|3321.17|3327.9|3319.9|31
1620176660000|2021-05-05 01:04:20|3328.1|3320.1|3330.36|3322.36|3330.36|3322.36|3328.09|3320.09|33
1620176670000|2021-05-05 01:04:30|3330.57|3322.57|3332.11|3324.11|3332.22|3324.22|3330.41|3322.41|36
1620176680000|2021-05-05 01:04:40|3332.08|3324.08|3331.6|3323.6|3332.97|3324.97|3331.6|3323.6|35
1620176690000|2021-05-05 01:04:50|3331.58|3323.58|3330.62|3322.62|3331.58|3323.58|3329.49|3321.49|36
1620176700000|2021-05-05 01:05:00|3330.82|3322.82|3331.04|3323.04|3331.2|3323.2|3330.49|3322.49|35
1620176710000|2021-05-05 01:05:10|3331.18|3323.18|3331.11|3323.11|3331.37|3323.37|3330.88|3322.88|32
1620176720000|2021-05-05 01:05:20|3331.18|3323.18|3331.63|3323.63|3331.64|3323.64|3330.71|3322.71|32
1620176730000|2021-05-05 01:05:30|3331.43|3323.43|3332.67|3324.67|3332.67|3324.67|3331.19|3323.19|33
1620176740000|2021-05-05 01:05:40|3332.84|3324.84|3332.61|3324.61|3333.07|3325.07|3331.81|3323.81|34
1620176750000|2021-05-05 01:05:50|3332.21|3324.21|3330.98|3322.98|3333.13|3325.13|3330.98|3322.98|35
1620176760000|2021-05-05 01:06:00|3330.92|3322.92|3329.37|3321.37|3330.92|3322.92|3329.37|3321.37|30
1620176770000|2021-05-05 01:06:10|3329.44|3321.44|3326.04|3318.04|3329.44|3321.44|3325.59|3317.59|38
1620176780000|2021-05-05 01:06:20|3326.07|3318.07|3329.13|3321.13|3329.13|3321.13|3326.07|3318.07|38
1620176790000|2021-05-05 01:06:30|3329.33|3321.33|3329.88|3321.88|3332.02|3324.02|3329.33|3321.33|39
1620176800000|2021-05-05 01:06:40|3329.97|3321.97|3331.36|3323.36|3331.37|3323.37|3329.9|3321.9|34
1620176810000|2021-05-05 01:06:50|3331.37|3323.37|3331.24|3323.24|3331.95|3323.95|3330.89|3322.89|32
1620176820000|2021-05-05 01:07:00|3331.27|3323.27|3334.3|3326.3|3334.48|3326.48|3331.27|3323.27|32
1620176830000|2021-05-05 01:07:10|3334.26|3326.26|3334.92|3326.92|3335.11|3327.11|3334.26|3326.26|32
1620176840000|2021-05-05 01:07:20|3334.46|3326.46|3334.6|3326.6|3335.06|3327.06|3333.71|3325.71|37
1620176850000|2021-05-05 01:07:30|3334.75|3326.75|3335.75|3327.75|3336.47|3328.47|3334.42|3326.42|32
1620176860000|2021-05-05 01:07:40|3335.74|3327.74|3335.41|3327.41|3336.51|3328.51|3335.08|3327.08|38
1620176870000|2021-05-05 01:07:50|3335.38|3327.38|3336.28|3328.28|3336.28|3328.28|3335.38|3327.38|30
1620176880000|2021-05-05 01:08:00|3336.46|3328.46|3337.08|3329.08|3337.09|3329.09|3336.22|3328.22|36
1620176890000|2021-05-05 01:08:10|3337.24|3329.24|3337.46|3329.46|3338.34|3330.34|3337.01|3329.01|37
1620176900000|2021-05-05 01:08:20|3337.48|3329.48|3337.97|3329.97|3338.35|3330.35|3337.48|3329.48|34
1620176910000|2021-05-05 01:08:30|3338.04|3330.04|3339.97|3331.97|3340.15|3332.15|3338.04|3330.04|33
1620176920000|2021-05-05 01:08:40|3340.06|3332.06|3339.45|3331.45|3340.41|3332.41|3338.88|3330.88|36
1620176930000|2021-05-05 01:08:50|3339.39|3331.39|3339.83|3331.83|3340.04|3332.04|3338.95|3330.95|34
1620176940000|2021-05-05 01:09:00|3339.7|3331.7|3344.48|3336.48|3344.6|3336.6|3339.22|3331.22|35
1620176950000|2021-05-05 01:09:10|3344.47|3336.47|3345.21|3337.21|3345.21|3337.21|3342.92|3334.92|31
1620176960000|2021-05-05 01:09:20|3345.23|3337.23|3347.67|3339.67|3347.67|3339.67|3345.13|3337.13|38
1620176970000|2021-05-05 01:09:30|3347.66|3339.66|3351.01|3343.01|3351.04|3343.04|3347.55|3339.55|38
1620176980000|2021-05-05 01:09:40|3351.08|3343.08|3350.3|3342.3|3351.81|3343.81|3349.63|3341.63|39
1620176990000|2021-05-05 01:09:50|3350|3342|3352.25|3344.25|3352.26|3344.26|3349.64|3341.64|37
1620177000000|2021-05-05 01:10:00|3352.35|3344.35|3353.84|3345.84|3353.88|3345.88|3352.35|3344.35|33
1620177010000|2021-05-05 01:10:10|3353.67|3345.67|3353.19|3345.19|3353.87|3345.87|3352.92|3344.92|35
1620177020000|2021-05-05 01:10:20|3353.2|3345.2|3357.21|3349.21|3357.27|3349.27|3353.14|3345.14|38
1620177030000|2021-05-05 01:10:30|3357.04|3349.04|3358.43|3350.43|3358.6|3350.6|3356.66|3348.66|36
1620177040000|2021-05-05 01:10:40|3358.48|3350.48|3358.62|3350.62|3359.4|3351.4|3358.4|3350.4|34
1620177050000|2021-05-05 01:10:50|3358.65|3350.65|3361.34|3353.34|3361.52|3353.52|3358.65|3350.65|38
1620177060000|2021-05-05 01:11:00|3361.44|3353.44|3356.81|3348.81|3362.65|3354.65|3356.81|3348.81|39
1620177070000|2021-05-05 01:11:10|3356.48|3348.48|3357.2|3349.2|3357.2|3349.2|3353.88|3345.88|39
1620177080000|2021-05-05 01:11:20|3357.05|3349.05|3356.35|3348.35|3358.9|3350.9|3355.95|3347.95|37
1620177090000|2021-05-05 01:11:30|3356.39|3348.39|3356.26|3348.26|3356.58|3348.58|3354.49|3346.49|39
1620177100000|2021-05-05 01:11:40|3356.72|3348.72|3357.1|3349.1|3360.09|3352.09|3356.72|3348.72|38
1620177110000|2021-05-05 01:11:50|3357.02|3349.02|3359.41|3351.41|3359.41|3351.41|3356.73|3348.73|37
1620177120000|2021-05-05 01:12:00|3359.68|3351.68|3359.65|3351.65|3359.79|3351.79|3359|3351|37
1620177130000|2021-05-05 01:12:10|3359.6|3351.6|3362.53|3354.53|3362.56|3354.56|3359.5|3351.5|36
1620177140000|2021-05-05 01:12:20|3362.55|3354.55|3365.26|3357.26|3365.38|3357.38|3361.98|3353.98|37
1620177150000|2021-05-05 01:12:30|3365.12|3357.12|3364.82|3356.82|3365.18|3357.18|3363.52|3355.52|38
1620177160000|2021-05-05 01:12:40|3364.72|3356.72|3365.09|3357.09|3365.09|3357.09|3364.24|3356.24|39
1620177170000|2021-05-05 01:12:50|3365.14|3357.14|3361.44|3353.44|3365.15|3357.15|3361.44|3353.44|34
1620177180000|2021-05-05 01:13:00|3361.38|3353.38|3365.81|3357.81|3366.54|3358.54|3360.79|3352.79|37
1620177190000|2021-05-05 01:13:10|3365.77|3357.77|3367.26|3359.26|3367.26|3359.26|3364.88|3356.88|37
1620177200000|2021-05-05 01:13:20|3367.18|3359.18|3366.21|3358.21|3367.29|3359.29|3365.54|3357.54|36
1620177210000|2021-05-05 01:13:30|3366.19|3358.19|3366.53|3358.53|3366.75|3358.75|3365.95|3357.95|35
1620177220000|2021-05-05 01:13:40|3366.46|3358.46|3366.61|3358.61|3366.94|3358.94|3366.25|3358.25|36
1620177230000|2021-05-05 01:13:50|3366.73|3358.73|3364.24|3356.24|3366.89|3358.89|3364.2|3356.2|37
1620177240000|2021-05-05 01:14:00|3364.29|3356.29|3365.42|3357.42|3365.42|3357.42|3363.14|3355.14|35
1620177250000|2021-05-05 01:14:10|3365.39|3357.39|3364.59|3356.59|3365.45|3357.45|3364.31|3356.31|35
1620177260000|2021-05-05 01:14:20|3364.65|3356.65|3358.61|3350.61|3364.95|3356.95|3358.61|3350.61|38
1620177270000|2021-05-05 01:14:30|3358.64|3350.64|3359.22|3351.22|3360.35|3352.35|3358.53|3350.53|39
1620177280000|2021-05-05 01:14:40|3358.86|3350.86|3363|3355|3363|3355|3358.86|3350.86|38
1620177290000|2021-05-05 01:14:50|3363.12|3355.12|3360.54|3352.54|3363.24|3355.24|3360.1|3352.1|37
1620177300000|2021-05-05 01:15:00|3360.56|3352.56|3362.21|3354.21|3362.45|3354.45|3360.56|3352.56|39
1620177310000|2021-05-05 01:15:10|3362.09|3354.09|3364.39|3356.39|3364.5|3356.5|3361.3|3353.3|39
1620177320000|2021-05-05 01:15:20|3364.55|3356.55|3368.22|3360.22|3368.22|3360.22|3363.78|3355.78|37
1620177330000|2021-05-05 01:15:30|3368.16|3360.16|3379.19|3371.19|3379.19|3371.19|3367.79|3359.79|36
1620177340000|2021-05-05 01:15:40|3379.36|3371.36|3378.09|3370.09|3381.59|3373.59|3378.09|3370.09|40
1620177350000|2021-05-05 01:15:50|3378.59|3370.59|3375.22|3367.22|3380.79|3372.79|3374.84|3366.84|38
1620177360000|2021-05-05 01:16:00|3375.43|3367.43|3375.08|3367.08|3375.43|3367.43|3372.89|3364.89|37
1620177370000|2021-05-05 01:16:10|3374.45|3366.45|3374.37|3366.37|3376.55|3368.55|3374.29|3366.29|40
1620177380000|2021-05-05 01:16:20|3374.35|3366.35|3373.62|3365.62|3375.6|3367.6|3373.33|3365.33|39
1620177390000|2021-05-05 01:16:30|3373.54|3365.54|3373.63|3365.63|3375.05|3367.05|3373.33|3365.33|37
1620177400000|2021-05-05 01:16:40|3373.55|3365.55|3371.6|3363.6|3373.55|3365.55|3370.81|3362.81|35
1620177410000|2021-05-05 01:16:50|3371.95|3363.95|3369.42|3361.42|3371.95|3363.95|3368.7|3360.7|32
1620177420000|2021-05-05 01:17:00|3369.36|3361.36|3371.03|3363.03|3371.15|3363.15|3369.14|3361.14|38
1620177430000|2021-05-05 01:17:10|3371.13|3363.13|3373.89|3365.89|3373.89|3365.89|3370.66|3362.66|36
1620177440000|2021-05-05 01:17:20|3373.85|3365.85|3373.36|3365.36|3373.88|3365.88|3371.45|3363.45|37
1620177450000|2021-05-05 01:17:30|3373.28|3365.28|3373.26|3365.26|3374.03|3366.03|3372.63|3364.63|35
1620177460000|2021-05-05 01:17:40|3373.49|3365.49|3374.38|3366.38|3375.04|3367.04|3372.54|3364.54|38
1620177470000|2021-05-05 01:17:50|3374.34|3366.34|3373.73|3365.73|3374.64|3366.64|3373.49|3365.49|37
1620177480000|2021-05-05 01:18:00|3373.75|3365.75|3373.35|3365.35|3374.44|3366.44|3373.35|3365.35|28
1620177490000|2021-05-05 01:18:10|3373.51|3365.51|3371.02|3363.02|3373.51|3365.51|3370.77|3362.77|36
1620177500000|2021-05-05 01:18:20|3371.34|3363.34|3374.33|3366.33|3374.5|3366.5|3371.34|3363.34|36
1620177510000|2021-05-05 01:18:30|3374.35|3366.35|3373.7|3365.7|3374.42|3366.42|3373.53|3365.53|33
1620177520000|2021-05-05 01:18:40|3373.82|3365.82|3378.5|3370.5|3378.5|3370.5|3373.39|3365.39|35
1620177530000|2021-05-05 01:18:50|3378.73|3370.73|3376.52|3368.52|3379.47|3371.47|3375.82|3367.82|39
1620177540000|2021-05-05 01:19:00|3376.79|3368.79|3378.37|3370.37|3379.94|3371.94|3376.79|3368.79|40
1620177550000|2021-05-05 01:19:10|3378.34|3370.34|3377.07|3369.07|3379.31|3371.31|3377.07|3369.07|40
1620177560000|2021-05-05 01:19:20|3377.13|3369.13|3378.21|3370.21|3378.96|3370.96|3376.28|3368.28|37
1620177570000|2021-05-05 01:19:30|3378.25|3370.25|3377.76|3369.76|3378.25|3370.25|3376.78|3368.78|40
1620177580000|2021-05-05 01:19:40|3378.08|3370.08|3381.6|3373.6|3381.6|3373.6|3377.3|3369.3|40
1620177590000|2021-05-05 01:19:50|3381.68|3373.68|3380.88|3372.88|3382.83|3374.83|3380.88|3372.88|38
1620177600000|2021-05-05 01:20:00|3380.56|3372.56|3382.1|3374.1|3382.1|3374.1|3379.32|3371.32|36
1620177610000|2021-05-05 01:20:10|3382.29|3374.29|3378.99|3370.99|3382.4|3374.4|3378.83|3370.83|37
1620177620000|2021-05-05 01:20:20|3378.33|3370.33|3378.4|3370.4|3379.44|3371.44|3378.08|3370.08|33
1620177630000|2021-05-05 01:20:30|3378.36|3370.36|3376.14|3368.14|3378.36|3370.36|3376.05|3368.05|37
1620177640000|2021-05-05 01:20:40|3376.17|3368.17|3372.04|3364.04|3376.96|3368.96|3371.51|3363.51|38
1620177650000|2021-05-05 01:20:50|3372.07|3364.07|3372.51|3364.51|3374.36|3366.36|3372.07|3364.07|38
1620177660000|2021-05-05 01:21:00|3372.38|3364.38|3371.09|3363.09|3372.78|3364.78|3370.64|3362.64|38
1620177670000|2021-05-05 01:21:10|3371.08|3363.08|3374.13|3366.13|3374.13|3366.13|3370.88|3362.88|37
1620177680000|2021-05-05 01:21:20|3374.28|3366.28|3373.77|3365.77|3374.96|3366.96|3373.14|3365.14|38
1620177690000|2021-05-05 01:21:30|3373.76|3365.76|3372.96|3364.96|3374.13|3366.13|3372.91|3364.91|39
1620177700000|2021-05-05 01:21:40|3372.6|3364.6|3373.39|3365.39|3374.47|3366.47|3372.6|3364.6|38
1620177710000|2021-05-05 01:21:50|3373.43|3365.43|3372.05|3364.05|3373.43|3365.43|3371.81|3363.81|36
1620177720000|2021-05-05 01:22:00|3371.96|3363.96|3368.29|3360.29|3371.96|3363.96|3367.09|3359.09|37
1620177730000|2021-05-05 01:22:10|3368.32|3360.32|3367.42|3359.42|3368.48|3360.48|3366.1|3358.1|39
1620177740000|2021-05-05 01:22:20|3367.4|3359.4|3369.19|3361.19|3369.19|3361.19|3367.24|3359.24|39
1620177750000|2021-05-05 01:22:30|3369.18|3361.18|3367.89|3359.89|3369.68|3361.68|3367.86|3359.86|39
1620177760000|2021-05-05 01:22:40|3367.96|3359.96|3367.12|3359.12|3368.14|3360.14|3367.12|3359.12|35
1620177770000|2021-05-05 01:22:50|3366.91|3358.91|3366.14|3358.14|3366.95|3358.95|3365.61|3357.61|38
1620177780000|2021-05-05 01:23:00|3366.22|3358.22|3368.67|3360.67|3368.67|3360.67|3366.22|3358.22|36
1620177790000|2021-05-05 01:23:10|3369.3|3361.3|3370.79|3362.79|3371.89|3363.89|3369.29|3361.29|35
1620177800000|2021-05-05 01:23:20|3370.64|3362.64|3369.86|3361.86|3370.64|3362.64|3368|3360|38
1620177810000|2021-05-05 01:23:30|3369.85|3361.85|3368.08|3360.08|3369.85|3361.85|3367.68|3359.68|33
1620177820000|2021-05-05 01:23:40|3368.12|3360.12|3368.57|3360.57|3370.19|3362.19|3368.12|3360.12|34
1620177830000|2021-05-05 01:23:50|3368.58|3360.58|3366.65|3358.65|3368.6|3360.6|3366.62|3358.62|34
1620177840000|2021-05-05 01:24:00|3366.66|3358.66|3364.55|3356.55|3366.66|3358.66|3364.28|3356.28|34
1620177850000|2021-05-05 01:24:10|3364.92|3356.92|3365.95|3357.95|3367.55|3359.55|3364.6|3356.6|37
1620177860000|2021-05-05 01:24:20|3365.98|3357.98|3364.98|3356.98|3366.03|3358.03|3364.98|3356.98|33
1620177870000|2021-05-05 01:24:30|3365.16|3357.16|3364.01|3356.01|3365.18|3357.18|3363.64|3355.64|32
1620177880000|2021-05-05 01:24:40|3363.66|3355.66|3362.03|3354.03|3363.66|3355.66|3362.03|3354.03|34
1620177890000|2021-05-05 01:24:50|3361.95|3353.95|3357.8|3349.8|3361.96|3353.96|3355.44|3347.44|38
1620177900000|2021-05-05 01:25:00|3357.76|3349.76|3358.53|3350.53|3360.11|3352.11|3357.39|3349.39|32
1620177910000|2021-05-05 01:25:10|3358.68|3350.68|3360.92|3352.92|3362.47|3354.47|3358.6|3350.6|38
1620177920000|2021-05-05 01:25:20|3360.85|3352.85|3360.74|3352.74|3361.41|3353.41|3359.82|3351.82|37
1620177930000|2021-05-05 01:25:30|3360.64|3352.64|3363.09|3355.09|3364.51|3356.51|3360.51|3352.51|39
1620177940000|2021-05-05 01:25:40|3362.94|3354.94|3364.84|3356.84|3364.88|3356.88|3361.88|3353.88|38
1620177950000|2021-05-05 01:25:50|3364.93|3356.93|3361.82|3353.82|3365.39|3357.39|3361.57|3353.57|31
1620177960000|2021-05-05 01:26:00|3362.44|3354.44|3363.37|3355.37|3364.73|3356.73|3362.44|3354.44|37
1620177970000|2021-05-05 01:26:10|3363.32|3355.32|3359.63|3351.63|3363.35|3355.35|3359.63|3351.63|36
1620177980000|2021-05-05 01:26:20|3359.75|3351.75|3358.19|3350.19|3359.75|3351.75|3357.23|3349.23|36
1620177990000|2021-05-05 01:26:30|3358.31|3350.31|3359.32|3351.32|3360.14|3352.14|3358|3350|40
1620178000000|2021-05-05 01:26:40|3359.45|3351.45|3358.92|3350.92|3360.34|3352.34|3358.4|3350.4|39
1620178010000|2021-05-05 01:26:50|3358.91|3350.91|3358.43|3350.43|3360.06|3352.06|3358.42|3350.42|36
1620178020000|2021-05-05 01:27:00|3357.9|3349.9|3357.08|3349.08|3357.91|3349.91|3357.05|3349.05|33
1620178030000|2021-05-05 01:27:10|3357.05|3349.05|3353.89|3345.89|3357.05|3349.05|3353.79|3345.79|33
1620178040000|2021-05-05 01:27:20|3353.85|3345.85|3353.39|3345.39|3355.05|3347.05|3353.39|3345.39|38
1620178050000|2021-05-05 01:27:30|3353.35|3345.35|3347.99|3339.99|3353.35|3345.35|3347.99|3339.99|36
1620178060000|2021-05-05 01:27:40|3348.13|3340.13|3350.05|3342.05|3350.36|3342.36|3348.13|3340.13|37
1620178070000|2021-05-05 01:27:50|3350.19|3342.19|3351.39|3343.39|3351.76|3343.76|3350.09|3342.09|37
1620178080000|2021-05-05 01:28:00|3351.35|3343.35|3352.37|3344.37|3352.37|3344.37|3349.96|3341.96|32
1620178090000|2021-05-05 01:28:10|3352.51|3344.51|3353.09|3345.09|3353.37|3345.37|3350.68|3342.68|38
1620178100000|2021-05-05 01:28:20|3353.16|3345.16|3350.8|3342.8|3353.2|3345.2|3350.8|3342.8|38
1620178110000|2021-05-05 01:28:30|3351.01|3343.01|3349.95|3341.95|3351.43|3343.43|3349.92|3341.92|36
1620178120000|2021-05-05 01:28:40|3349.94|3341.94|3351.4|3343.4|3351.45|3343.45|3349.89|3341.89|32
1620178130000|2021-05-05 01:28:50|3351.44|3343.44|3350.02|3342.02|3351.44|3343.44|3349.76|3341.76|36
1620178140000|2021-05-05 01:29:00|3350.1|3342.1|3351.42|3343.42|3351.48|3343.48|3350.1|3342.1|35
1620178150000|2021-05-05 01:29:10|3351.35|3343.35|3352.21|3344.21|3352.21|3344.21|3351.25|3343.25|26
1620178160000|2021-05-05 01:29:20|3352|3344|3352.71|3344.71|3353.01|3345.01|3351.95|3343.95|35
1620178170000|2021-05-05 01:29:30|3352.78|3344.78|3351.37|3343.37|3353.08|3345.08|3351.37|3343.37|35
1620178180000|2021-05-05 01:29:40|3351.67|3343.67|3352.39|3344.39|3352.39|3344.39|3351.45|3343.45|35
1620178190000|2021-05-05 01:29:50|3352.59|3344.59|3352.21|3344.21|3353.23|3345.23|3352.21|3344.21|34
1620178200000|2021-05-05 01:30:00|3352.32|3344.32|3353.26|3345.26|3353.26|3345.26|3352|3344|36
1620178210000|2021-05-05 01:30:10|3353.27|3345.27|3352.55|3344.55|3353.68|3345.68|3352.45|3344.45|30
1620178220000|2021-05-05 01:30:20|3352.54|3344.54|3349.9|3341.9|3352.54|3344.54|3349.78|3341.78|38
1620178230000|2021-05-05 01:30:30|3350.1|3342.1|3350.31|3342.31|3350.35|3342.35|3350.1|3342.1|31
1620178240000|2021-05-05 01:30:40|3350.26|3342.26|3347.43|3339.43|3350.28|3342.28|3347.43|3339.43|38
1620178250000|2021-05-05 01:30:50|3347.47|3339.47|3346.82|3338.82|3347.72|3339.72|3346.58|3338.58|39
1620178260000|2021-05-05 01:31:00|3346.81|3338.81|3343.54|3335.54|3346.96|3338.96|3343.44|3335.44|31
1620178270000|2021-05-05 01:31:10|3343.52|3335.52|3344.5|3336.5|3345.05|3337.05|3343.15|3335.15|37
1620178280000|2021-05-05 01:31:20|3344.58|3336.58|3346.5|3338.5|3346.5|3338.5|3344.28|3336.28|34
1620178290000|2021-05-05 01:31:30|3346.53|3338.53|3346.02|3338.02|3346.53|3338.53|3344.89|3336.89|36
1620178300000|2021-05-05 01:31:40|3345.98|3337.98|3345.09|3337.09|3346.08|3338.08|3344.7|3336.7|35
1620178310000|2021-05-05 01:31:50|3345.15|3337.15|3344.9|3336.9|3345.32|3337.32|3344.75|3336.75|29
1620178320000|2021-05-05 01:32:00|3344.89|3336.89|3341.82|3333.82|3344.99|3336.99|3340.76|3332.76|37
1620178330000|2021-05-05 01:32:10|3342.22|3334.22|3342.88|3334.88|3343.02|3335.02|3342.08|3334.08|33
1620178340000|2021-05-05 01:32:20|3342.76|3334.76|3339.82|3331.82|3342.77|3334.77|3339.82|3331.82|35
1620178350000|2021-05-05 01:32:30|3339.87|3331.87|3337.72|3329.72|3339.92|3331.92|3337.53|3329.53|32
1620178360000|2021-05-05 01:32:40|3337.68|3329.68|3336.61|3328.61|3338.09|3330.09|3336.61|3328.61|31
1620178370000|2021-05-05 01:32:50|3336.57|3328.57|3337.13|3329.13|3338.23|3330.23|3336.03|3328.03|39
1620178380000|2021-05-05 01:33:00|3337.15|3329.15|3338.66|3330.66|3338.66|3330.66|3337.11|3329.11|32
1620178390000|2021-05-05 01:33:10|3338.84|3330.84|3338.4|3330.4|3339.76|3331.76|3338.34|3330.34|37
1620178400000|2021-05-05 01:33:20|3338.26|3330.26|3337.64|3329.64|3338.39|3330.39|3336.12|3328.12|39
1620178410000|2021-05-05 01:33:30|3337.35|3329.35|3335.91|3327.91|3337.37|3329.37|3335.9|3327.9|38
1620178420000|2021-05-05 01:33:40|3335.95|3327.95|3335.59|3327.59|3336.25|3328.25|3335.59|3327.59|30
1620178430000|2021-05-05 01:33:50|3335.31|3327.31|3334.19|3326.19|3335.9|3327.9|3333.47|3325.47|39
1620178440000|2021-05-05 01:34:00|3334.35|3326.35|3331.5|3323.5|3334.61|3326.61|3331.5|3323.5|33
1620178450000|2021-05-05 01:34:10|3331.59|3323.59|3331.74|3323.74|3332.62|3324.62|3331.33|3323.33|33
1620178460000|2021-05-05 01:34:20|3331.93|3323.93|3333.08|3325.08|3333.26|3325.26|3331.6|3323.6|33
1620178470000|2021-05-05 01:34:30|3333.15|3325.15|3330.98|3322.98|3333.19|3325.19|3330.05|3322.05|38
1620178480000|2021-05-05 01:34:40|3331.06|3323.06|3330.29|3322.29|3331.8|3323.8|3330.29|3322.29|37
1620178490000|2021-05-05 01:34:50|3330.28|3322.28|3333.49|3325.49|3333.49|3325.49|3329.84|3321.84|33
1620178500000|2021-05-05 01:35:00|3334.12|3326.12|3335.91|3327.91|3335.91|3327.91|3333.92|3325.92|37
1620178510000|2021-05-05 01:35:10|3336.02|3328.02|3336.14|3328.14|3336.36|3328.36|3334.29|3326.29|35
1620178520000|2021-05-05 01:35:20|3336.15|3328.15|3340.99|3332.99|3340.99|3332.99|3336.15|3328.15|37
1620178530000|2021-05-05 01:35:30|3341.4|3333.4|3345.76|3337.76|3346.28|3338.28|3341.4|3333.4|36
1620178540000|2021-05-05 01:35:40|3346.49|3338.49|3351.97|3343.97|3351.97|3343.97|3345.81|3337.81|36
1620178550000|2021-05-05 01:35:50|3351.61|3343.61|3356.13|3348.13|3356.86|3348.86|3351.61|3343.61|38
1620178560000|2021-05-05 01:36:00|3356.1|3348.1|3361.81|3353.81|3362.09|3354.09|3355|3347|40
1620178570000|2021-05-05 01:36:10|3361.95|3353.95|3370.12|3362.12|3370.12|3362.12|3360.8|3352.8|32
1620178580000|2021-05-05 01:36:20|3370.78|3362.78|3375.57|3367.57|3375.62|3367.62|3368.98|3360.98|34
1620178590000|2021-05-05 01:36:30|3375.73|3367.73|3385.48|3377.48|3385.69|3377.69|3375.73|3367.73|36
1620178600000|2021-05-05 01:36:40|3385.04|3377.04|3380.57|3372.57|3386.73|3378.73|3379.87|3371.87|39
1620178610000|2021-05-05 01:36:50|3380.41|3372.41|3375.38|3367.38|3380.46|3372.46|3374.3|3366.3|38
1620178620000|2021-05-05 01:37:00|3375.46|3367.46|3378.42|3370.42|3379.53|3371.53|3375.38|3367.38|37
1620178630000|2021-05-05 01:37:10|3378.34|3370.34|3376.28|3368.28|3379.05|3371.05|3376|3368|38
1620178640000|2021-05-05 01:37:20|3375.47|3367.47|3376.08|3368.08|3377.73|3369.73|3374.53|3366.53|39
1620178650000|2021-05-05 01:37:30|3375.88|3367.88|3374.69|3366.69|3376.13|3368.13|3373.57|3365.57|36
1620178660000|2021-05-05 01:37:40|3374.46|3366.46|3371.41|3363.41|3374.46|3366.46|3371.41|3363.41|34
1620178670000|2021-05-05 01:37:50|3371.32|3363.32|3370.32|3362.32|3371.32|3363.32|3370.32|3362.32|32
1620178680000|2021-05-05 01:38:00|3370.31|3362.31|3364.36|3356.36|3370.42|3362.42|3364.36|3356.36|36
1620178690000|2021-05-05 01:38:10|3364.3|3356.3|3362.28|3354.28|3364.3|3356.3|3362.08|3354.08|36
1620178700000|2021-05-05 01:38:20|3362.15|3354.15|3352.56|3344.56|3362.15|3354.15|3352.56|3344.56|40
1620178710000|2021-05-05 01:38:30|3352.57|3344.57|3355.66|3347.66|3356.41|3348.41|3352.34|3344.34|38
1620178720000|2021-05-05 01:38:40|3355.83|3347.83|3362.4|3354.4|3362.4|3354.4|3355.83|3347.83|40
1620178730000|2021-05-05 01:38:50|3362.75|3354.75|3359.48|3351.48|3364.38|3356.38|3359.48|3351.48|38
1620178740000|2021-05-05 01:39:00|3359.47|3351.47|3359.63|3351.63|3360.15|3352.15|3358.38|3350.38|38
1620178750000|2021-05-05 01:39:10|3359.68|3351.68|3362.73|3354.73|3363.29|3355.29|3359.59|3351.59|34
1620178760000|2021-05-05 01:39:20|3362.18|3354.18|3362.04|3354.04|3363.65|3355.65|3362.04|3354.04|37
1620178770000|2021-05-05 01:39:30|3362.09|3354.09|3362.06|3354.06|3364.5|3356.5|3361.94|3353.94|36
1620178780000|2021-05-05 01:39:40|3362.08|3354.08|3360.4|3352.4|3363.24|3355.24|3360.4|3352.4|38
1620178790000|2021-05-05 01:39:50|3360.42|3352.42|3361.06|3353.06|3362.59|3354.59|3360.35|3352.35|38
1620178800000|2021-05-05 01:40:00|3361.12|3353.12|3362.54|3354.54|3362.54|3354.54|3360.57|3352.57|35
1620178810000|2021-05-05 01:40:10|3362.5|3354.5|3360.2|3352.2|3362.5|3354.5|3359.64|3351.64|38
1620178820000|2021-05-05 01:40:20|3360.82|3352.82|3368.07|3360.07|3368.07|3360.07|3360.82|3352.82|38
1620178830000|2021-05-05 01:40:30|3367.79|3359.79|3367.26|3359.26|3368.2|3360.2|3366.39|3358.39|38
1620178840000|2021-05-05 01:40:40|3367.18|3359.18|3365.78|3357.78|3368.16|3360.16|3365.78|3357.78|38
1620178850000|2021-05-05 01:40:50|3365.88|3357.88|3361.13|3353.13|3365.88|3357.88|3360.82|3352.82|39
1620178860000|2021-05-05 01:41:00|3360.65|3352.65|3364|3356|3364.59|3356.59|3360.58|3352.58|37
1620178870000|2021-05-05 01:41:10|3364.18|3356.18|3362.07|3354.07|3364.45|3356.45|3362.07|3354.07|31
1620178880000|2021-05-05 01:41:20|3362.15|3354.15|3361.79|3353.79|3364.25|3356.25|3361.66|3353.66|38
1620178890000|2021-05-05 01:41:30|3361.98|3353.98|3362.72|3354.72|3362.72|3354.72|3361.59|3353.59|35
1620178900000|2021-05-05 01:41:40|3362.79|3354.79|3367.24|3359.24|3367.56|3359.56|3362.79|3354.79|38
1620178910000|2021-05-05 01:41:50|3367.12|3359.12|3365.07|3357.07|3367.12|3359.12|3364.82|3356.82|38
1620178920000|2021-05-05 01:42:00|3365.04|3357.04|3368.52|3360.52|3368.79|3360.79|3364.68|3356.68|33
1620178930000|2021-05-05 01:42:10|3368.79|3360.79|3369.58|3361.58|3371.58|3363.58|3368.71|3360.71|38
1620178940000|2021-05-05 01:42:20|3369.33|3361.33|3368.82|3360.82|3369.4|3361.4|3368.02|3360.02|32
1620178950000|2021-05-05 01:42:30|3368.88|3360.88|3369.93|3361.93|3369.95|3361.95|3368.34|3360.34|39
1620178960000|2021-05-05 01:42:40|3369.92|3361.92|3365.92|3357.92|3369.92|3361.92|3365.76|3357.76|34
1620178970000|2021-05-05 01:42:50|3365.99|3357.99|3365.64|3357.64|3366.61|3358.61|3365.61|3357.61|36
1620178980000|2021-05-05 01:43:00|3365.62|3357.62|3366.6|3358.6|3367.25|3359.25|3365.57|3357.57|31
1620178990000|2021-05-05 01:43:10|3366.51|3358.51|3367.77|3359.77|3367.77|3359.77|3365.99|3357.99|37
1620179000000|2021-05-05 01:43:20|3367.88|3359.88|3368.04|3360.04|3368.3|3360.3|3367.22|3359.22|35
1620179010000|2021-05-05 01:43:30|3368.09|3360.09|3365.93|3357.93|3368.36|3360.36|3365.08|3357.08|35
1620179020000|2021-05-05 01:43:40|3365.89|3357.89|3365.71|3357.71|3366.05|3358.05|3363.59|3355.59|38
1620179030000|2021-05-05 01:43:50|3365.5|3357.5|3364.55|3356.55|3365.71|3357.71|3364.54|3356.54|35
1620179040000|2021-05-05 01:44:00|3364.59|3356.59|3373.07|3365.07|3373.07|3365.07|3363.69|3355.69|39
1620179050000|2021-05-05 01:44:10|3372.94|3364.94|3369.27|3361.27|3373.29|3365.29|3368.92|3360.92|39
1620179060000|2021-05-05 01:44:20|3369.24|3361.24|3371.34|3363.34|3373.05|3365.05|3369.16|3361.16|38
1620179070000|2021-05-05 01:44:30|3371.27|3363.27|3367.6|3359.6|3371.39|3363.39|3367.33|3359.33|40
1620179080000|2021-05-05 01:44:40|3367.61|3359.61|3363.62|3355.62|3369.16|3361.16|3363.45|3355.45|37
1620179090000|2021-05-05 01:44:50|3363.95|3355.95|3363.86|3355.86|3364.7|3356.7|3363.08|3355.08|39
1620179100000|2021-05-05 01:45:00|3363.58|3355.58|3358.3|3350.3|3363.58|3355.58|3358.3|3350.3|38
1620179110000|2021-05-05 01:45:10|3358.48|3350.48|3360.37|3352.37|3363.12|3355.12|3358.19|3350.19|38
1620179120000|2021-05-05 01:45:20|3361.12|3353.12|3356.12|3348.12|3361.12|3353.12|3355.67|3347.67|34
1620179130000|2021-05-05 01:45:30|3356.13|3348.13|3354.72|3346.72|3356.13|3348.13|3354.58|3346.58|40
1620179140000|2021-05-05 01:45:40|3354.83|3346.83|3354.59|3346.59|3355.42|3347.42|3354.12|3346.12|37
1620179150000|2021-05-05 01:45:50|3354.61|3346.61|3354.9|3346.9|3355.89|3347.89|3354.61|3346.61|37
1620179160000|2021-05-05 01:46:00|3354.91|3346.91|3359.96|3351.96|3359.96|3351.96|3354.91|3346.91|38
1620179170000|2021-05-05 01:46:10|3359.99|3351.99|3364.59|3356.59|3364.59|3356.59|3359.99|3351.99|35
1620179180000|2021-05-05 01:46:20|3364.6|3356.6|3365.12|3357.12|3365.12|3357.12|3363.51|3355.51|39
1620179190000|2021-05-05 01:46:30|3365.13|3357.13|3366.97|3358.97|3367.31|3359.31|3365.13|3357.13|38
1620179200000|2021-05-05 01:46:40|3367.28|3359.28|3369.47|3361.47|3370.16|3362.16|3367.28|3359.28|34
1620179210000|2021-05-05 01:46:50|3369.97|3361.97|3366.68|3358.68|3369.99|3361.99|3366.6|3358.6|39
1620179220000|2021-05-05 01:47:00|3367.72|3359.72|3368.55|3360.55|3368.55|3360.55|3366.34|3358.34|38
1620179230000|2021-05-05 01:47:10|3368.52|3360.52|3367.36|3359.36|3368.89|3360.89|3367.36|3359.36|34
1620179240000|2021-05-05 01:47:20|3367.34|3359.34|3365.67|3357.67|3367.38|3359.38|3365.67|3357.67|40
1620179250000|2021-05-05 01:47:30|3365.35|3357.35|3365.37|3357.37|3365.37|3357.37|3364.49|3356.49|35
1620179260000|2021-05-05 01:47:40|3365.57|3357.57|3365.11|3357.11|3365.76|3357.76|3363.89|3355.89|39
1620179270000|2021-05-05 01:47:50|3365.22|3357.22|3365.51|3357.51|3366.1|3358.1|3364.98|3356.98|37
1620179280000|2021-05-05 01:48:00|3365.32|3357.32|3365.22|3357.22|3365.89|3357.89|3364.99|3356.99|37
1620179290000|2021-05-05 01:48:10|3365.25|3357.25|3365.13|3357.13|3366.09|3358.09|3364.67|3356.67|34
1620179300000|2021-05-05 01:48:20|3365.1|3357.1|3363.44|3355.44|3366.09|3358.09|3362.85|3354.85|37
1620179310000|2021-05-05 01:48:30|3363.43|3355.43|3361.29|3353.29|3363.61|3355.61|3361.29|3353.29|33
1620179320000|2021-05-05 01:48:40|3361.23|3353.23|3364.08|3356.08|3364.17|3356.17|3361.23|3353.23|36
1620179330000|2021-05-05 01:48:50|3364.27|3356.27|3364.74|3356.74|3365.28|3357.28|3364.25|3356.25|29
1620179340000|2021-05-05 01:49:00|3365.09|3357.09|3370.03|3362.03|3370.91|3362.91|3364.36|3356.36|38
1620179350000|2021-05-05 01:49:10|3370.25|3362.25|3371.14|3363.14|3372.3|3364.3|3370.25|3362.25|39
1620179360000|2021-05-05 01:49:20|3371.06|3363.06|3371.64|3363.64|3371.84|3363.84|3370.98|3362.98|34
1620179370000|2021-05-05 01:49:30|3371.66|3363.66|3367.87|3359.87|3371.7|3363.7|3367.87|3359.87|36
1620179380000|2021-05-05 01:49:40|3367.83|3359.83|3365.03|3357.03|3367.83|3359.83|3364.94|3356.94|35
1620179390000|2021-05-05 01:49:50|3365.25|3357.25|3370.05|3362.05|3370.27|3362.27|3365.25|3357.25|40
1620179400000|2021-05-05 01:50:00|3370.03|3362.03|3369.09|3361.09|3370.03|3362.03|3368.29|3360.29|37
1620179410000|2021-05-05 01:50:10|3368.94|3360.94|3374.84|3366.84|3375.22|3367.22|3368.94|3360.94|34
1620179420000|2021-05-05 01:50:20|3374.02|3366.02|3374.1|3366.1|3374.62|3366.62|3373.45|3365.45|36
1620179430000|2021-05-05 01:50:30|3374.2|3366.2|3377.78|3369.78|3377.78|3369.78|3374.07|3366.07|35
1620179440000|2021-05-05 01:50:40|3377.97|3369.97|3378.71|3370.71|3378.97|3370.97|3377.97|3369.97|33
1620179450000|2021-05-05 01:50:50|3377.83|3369.83|3376.23|3368.23|3377.92|3369.92|3376.23|3368.23|38
1620179460000|2021-05-05 01:51:00|3376.32|3368.32|3377.69|3369.69|3378.17|3370.17|3375.8|3367.8|38
1620179470000|2021-05-05 01:51:10|3377.73|3369.73|3381.57|3373.57|3381.57|3373.57|3376.9|3368.9|37
1620179480000|2021-05-05 01:51:20|3381.58|3373.58|3382.37|3374.37|3382.62|3374.62|3381.05|3373.05|34
1620179490000|2021-05-05 01:51:30|3382.05|3374.05|3379.63|3371.63|3382.63|3374.63|3379.63|3371.63|36
1620179500000|2021-05-05 01:51:40|3379.04|3371.04|3376.5|3368.5|3379.78|3371.78|3376.32|3368.32|39
1620179510000|2021-05-05 01:51:50|3376.43|3368.43|3377.5|3369.5|3377.53|3369.53|3376.06|3368.06|40
1620179520000|2021-05-05 01:52:00|3377.44|3369.44|3374.67|3366.67|3377.44|3369.44|3374.51|3366.51|34
1620179530000|2021-05-05 01:52:10|3374.52|3366.52|3376.18|3368.18|3376.24|3368.24|3374.52|3366.52|33
1620179540000|2021-05-05 01:52:20|3376.16|3368.16|3375.73|3367.73|3376.21|3368.21|3375|3367|32
1620179550000|2021-05-05 01:52:30|3375.75|3367.75|3374.33|3366.33|3375.75|3367.75|3373.87|3365.87|31
1620179560000|2021-05-05 01:52:40|3374.3|3366.3|3374.46|3366.46|3374.57|3366.57|3373.7|3365.7|38
1620179570000|2021-05-05 01:52:50|3374.34|3366.34|3376.64|3368.64|3376.82|3368.82|3373.74|3365.74|33
1620179580000|2021-05-05 01:53:00|3376.56|3368.56|3375.65|3367.65|3376.64|3368.64|3375.07|3367.07|34
1620179590000|2021-05-05 01:53:10|3375.77|3367.77|3375.58|3367.58|3376.49|3368.49|3375.55|3367.55|35
1620179600000|2021-05-05 01:53:20|3375.82|3367.82|3374.54|3366.54|3375.82|3367.82|3374.54|3366.54|36
1620179610000|2021-05-05 01:53:30|3374.86|3366.86|3375.55|3367.55|3376.07|3368.07|3374.34|3366.34|37
1620179620000|2021-05-05 01:53:40|3375.54|3367.54|3375.02|3367.02|3375.54|3367.54|3374.53|3366.53|37
1620179630000|2021-05-05 01:53:50|3375.04|3367.04|3375.71|3367.71|3375.71|3367.71|3374.43|3366.43|32
1620179640000|2021-05-05 01:54:00|3375.59|3367.59|3375.42|3367.42|3375.72|3367.72|3375.19|3367.19|27
1620179650000|2021-05-05 01:54:10|3375.41|3367.41|3373.75|3365.75|3375.6|3367.6|3373.69|3365.69|35
1620179660000|2021-05-05 01:54:20|3373.69|3365.69|3372.94|3364.94|3373.73|3365.73|3371.96|3363.96|34
1620179670000|2021-05-05 01:54:30|3373.07|3365.07|3373.02|3365.02|3373.31|3365.31|3372.74|3364.74|29
1620179680000|2021-05-05 01:54:40|3372.82|3364.82|3370.53|3362.53|3373.03|3365.03|3370.39|3362.39|24
1620179690000|2021-05-05 01:54:50|3370.52|3362.52|3365.51|3357.51|3370.52|3362.52|3365.51|3357.51|33
1620179700000|2021-05-05 01:55:00|3365.47|3357.47|3370.41|3362.41|3370.41|3362.41|3365.32|3357.32|38
1620179710000|2021-05-05 01:55:10|3371.03|3363.03|3372.81|3364.81|3372.81|3364.81|3370.64|3362.64|36
1620179720000|2021-05-05 01:55:20|3372.69|3364.69|3374.68|3366.68|3375.46|3367.46|3372.69|3364.69|32
1620179730000|2021-05-05 01:55:30|3374.65|3366.65|3374.43|3366.43|3375.62|3367.62|3374.43|3366.43|37
1620179740000|2021-05-05 01:55:40|3374.39|3366.39|3373.48|3365.48|3374.39|3366.39|3373.04|3365.04|29
1620179750000|2021-05-05 01:55:50|3373.61|3365.61|3373|3365|3373.64|3365.64|3371.89|3363.89|35
1620179760000|2021-05-05 01:56:00|3373.63|3365.63|3375.22|3367.22|3375.35|3367.35|3373.63|3365.63|36
1620179770000|2021-05-05 01:56:10|3375.07|3367.07|3372.85|3364.85|3375.1|3367.1|3372.65|3364.65|35
1620179780000|2021-05-05 01:56:20|3372.9|3364.9|3371.22|3363.22|3373.03|3365.03|3371.19|3363.19|28
1620179790000|2021-05-05 01:56:30|3370.9|3362.9|3371.04|3363.04|3371.21|3363.21|3370.47|3362.47|31
1620179800000|2021-05-05 01:56:40|3371.01|3363.01|3371.91|3363.91|3371.92|3363.92|3371.01|3363.01|33
1620179810000|2021-05-05 01:56:50|3371.92|3363.92|3372.08|3364.08|3372.17|3364.17|3371.92|3363.92|31
1620179820000|2021-05-05 01:57:00|3372.04|3364.04|3372.09|3364.09|3372.57|3364.57|3371.53|3363.53|33
1620179830000|2021-05-05 01:57:10|3371.32|3363.32|3371.1|3363.1|3371.4|3363.4|3370.78|3362.78|30
1620179840000|2021-05-05 01:57:20|3371.14|3363.14|3371.2|3363.2|3371.52|3363.52|3370.98|3362.98|31
1620179850000|2021-05-05 01:57:30|3371.32|3363.32|3372.79|3364.79|3372.93|3364.93|3371.31|3363.31|35
1620179860000|2021-05-05 01:57:40|3372.75|3364.75|3372.76|3364.76|3372.88|3364.88|3372.69|3364.69|28
1620179870000|2021-05-05 01:57:50|3372.82|3364.82|3373.26|3365.26|3373.61|3365.61|3372.82|3364.82|31
1620179880000|2021-05-05 01:58:00|3373.05|3365.05|3375.29|3367.29|3375.29|3367.29|3373.05|3365.05|37
1620179890000|2021-05-05 01:58:10|3375.26|3367.26|3374.76|3366.76|3375.33|3367.33|3374.61|3366.61|34
1620179900000|2021-05-05 01:58:20|3374.74|3366.74|3375.21|3367.21|3375.29|3367.29|3374.18|3366.18|29
1620179910000|2021-05-05 01:58:30|3375.23|3367.23|3379.13|3371.13|3379.28|3371.28|3375.14|3367.14|29
1620179920000|2021-05-05 01:58:40|3379.04|3371.04|3377.55|3369.55|3379.28|3371.28|3377.53|3369.53|35
1620179930000|2021-05-05 01:58:50|3377.54|3369.54|3375.21|3367.21|3377.54|3369.54|3374.95|3366.95|31
1620179940000|2021-05-05 01:59:00|3375.15|3367.15|3374.45|3366.45|3375.26|3367.26|3374.35|3366.35|33
1620179950000|2021-05-05 01:59:10|3374.44|3366.44|3375.08|3367.08|3375.25|3367.25|3374.44|3366.44|35
1620179960000|2021-05-05 01:59:20|3375.26|3367.26|3375.19|3367.19|3375.28|3367.28|3374.94|3366.94|25
1620179970000|2021-05-05 01:59:30|3375.16|3367.16|3374.77|3366.77|3375.36|3367.36|3374.72|3366.72|30
1620179980000|2021-05-05 01:59:40|3374.76|3366.76|3374.71|3366.71|3374.76|3366.76|3374.24|3366.24|31
1620179990000|2021-05-05 01:59:50|3374.84|3366.84|3374.95|3366.95|3375.02|3367.02|3374.84|3366.84|28
1620180000000|2021-05-05 02:00:00|3374.89|3366.89|3375.09|3367.09|3375.43|3367.43|3374.55|3366.55|36
1620180010000|2021-05-05 02:00:10|3375.08|3367.08|3375.04|3367.04|3375.16|3367.16|3375.03|3367.03|29
1620180020000|2021-05-05 02:00:20|3375.12|3367.12|3372.1|3364.1|3375.46|3367.46|3371.96|3363.96|34
1620180030000|2021-05-05 02:00:30|3372.06|3364.06|3373.65|3365.65|3373.65|3365.65|3371.95|3363.95|35
1620180040000|2021-05-05 02:00:40|3373.68|3365.68|3370.33|3362.33|3373.68|3365.68|3369.97|3361.97|29
1620180050000|2021-05-05 02:00:50|3370.39|3362.39|3370.65|3362.65|3371.21|3363.21|3370.37|3362.37|37
1620180060000|2021-05-05 02:01:00|3370.7|3362.7|3370.29|3362.29|3370.99|3362.99|3370.25|3362.25|33
1620180070000|2021-05-05 02:01:10|3370.3|3362.3|3369.58|3361.58|3370.36|3362.36|3369.38|3361.38|34
1620180080000|2021-05-05 02:01:20|3369.57|3361.57|3368.61|3360.61|3369.92|3361.92|3368.59|3360.59|27
1620180090000|2021-05-05 02:01:30|3368.57|3360.57|3366.19|3358.19|3368.89|3360.89|3365.88|3357.88|32
1620180100000|2021-05-05 02:01:40|3366.59|3358.59|3364.88|3356.88|3366.59|3358.59|3364.8|3356.8|28
1620180110000|2021-05-05 02:01:50|3363.99|3355.99|3362.99|3354.99|3363.99|3355.99|3360.58|3352.58|35
1620180120000|2021-05-05 02:02:00|3363.07|3355.07|3360.11|3352.11|3363.32|3355.32|3360.05|3352.05|32
1620180130000|2021-05-05 02:02:10|3359.84|3351.84|3353.3|3345.3|3359.84|3351.84|3353.3|3345.3|35
1620180140000|2021-05-05 02:02:20|3353.23|3345.23|3355.37|3347.37|3355.85|3347.85|3352.66|3344.66|37
1620180150000|2021-05-05 02:02:30|3355.56|3347.56|3356.37|3348.37|3356.6|3348.6|3355.35|3347.35|29
1620180160000|2021-05-05 02:02:40|3356.05|3348.05|3356.51|3348.51|3356.65|3348.65|3356.05|3348.05|31
1620180170000|2021-05-05 02:02:50|3356.52|3348.52|3358.33|3350.33|3358.55|3350.55|3356.42|3348.42|37
1620180180000|2021-05-05 02:03:00|3358.19|3350.19|3361.14|3353.14|3361.27|3353.27|3358.13|3350.13|32
1620180190000|2021-05-05 02:03:10|3361.33|3353.33|3357.6|3349.6|3363.01|3355.01|3357.6|3349.6|38
1620180200000|2021-05-05 02:03:20|3357.59|3349.59|3357.33|3349.33|3358.43|3350.43|3357.25|3349.25|35
1620180210000|2021-05-05 02:03:30|3357.67|3349.67|3357.04|3349.04|3357.9|3349.9|3356.98|3348.98|37
1620180220000|2021-05-05 02:03:40|3357.2|3349.2|3354.46|3346.46|3357.4|3349.4|3354.46|3346.46|34
1620180230000|2021-05-05 02:03:50|3354.07|3346.07|3353.11|3345.11|3354.11|3346.11|3352.96|3344.96|31
1620180240000|2021-05-05 02:04:00|3353.2|3345.2|3354.82|3346.82|3354.84|3346.84|3352.96|3344.96|33
1620180250000|2021-05-05 02:04:10|3354.64|3346.64|3353.18|3345.18|3355.32|3347.32|3353.04|3345.04|35
1620180260000|2021-05-05 02:04:20|3353.19|3345.19|3353.08|3345.08|3353.3|3345.3|3352.44|3344.44|35
1620180270000|2021-05-05 02:04:30|3353.25|3345.25|3353.64|3345.64|3353.64|3345.64|3353.13|3345.13|26
1620180280000|2021-05-05 02:04:40|3353.61|3345.61|3351.24|3343.24|3353.64|3345.64|3349.8|3341.8|36
1620180290000|2021-05-05 02:04:50|3351.66|3343.66|3350.29|3342.29|3352.62|3344.62|3350.03|3342.03|38
1620180300000|2021-05-05 02:05:00|3350.28|3342.28|3345.39|3337.39|3350.28|3342.28|3345.11|3337.11|34
1620180310000|2021-05-05 02:05:10|3345.5|3337.5|3346.69|3338.69|3346.97|3338.97|3345.37|3337.37|35
1620180320000|2021-05-05 02:05:20|3346.2|3338.2|3347.48|3339.48|3347.6|3339.6|3345.59|3337.59|37
1620180330000|2021-05-05 02:05:30|3347.47|3339.47|3345.37|3337.37|3347.47|3339.47|3345.34|3337.34|36
1620180340000|2021-05-05 02:05:40|3345.38|3337.38|3345.38|3337.38|3346.12|3338.12|3345.2|3337.2|35
1620180350000|2021-05-05 02:05:50|3345.15|3337.15|3344.94|3336.94|3345.26|3337.26|3344.52|3336.52|38
1620180360000|2021-05-05 02:06:00|3344.96|3336.96|3345.66|3337.66|3346.07|3338.07|3344.9|3336.9|29
1620180370000|2021-05-05 02:06:10|3345.53|3337.53|3347.98|3339.98|3347.98|3339.98|3345.48|3337.48|35
1620180380000|2021-05-05 02:06:20|3348.07|3340.07|3347.19|3339.19|3348.12|3340.12|3347.18|3339.18|34
1620180390000|2021-05-05 02:06:30|3346.71|3338.71|3346.28|3338.28|3346.71|3338.71|3346.04|3338.04|34
1620180400000|2021-05-05 02:06:40|3346.29|3338.29|3347.08|3339.08|3347.08|3339.08|3346.06|3338.06|24
1620180410000|2021-05-05 02:06:50|3347.11|3339.11|3346.8|3338.8|3347.88|3339.88|3346.7|3338.7|34
1620180420000|2021-05-05 02:07:00|3346.83|3338.83|3347.39|3339.39|3347.67|3339.67|3346.74|3338.74|31
1620180430000|2021-05-05 02:07:10|3347.38|3339.38|3348.29|3340.29|3348.43|3340.43|3347.34|3339.34|31
1620180440000|2021-05-05 02:07:20|3348.4|3340.4|3350.92|3342.92|3351.58|3343.58|3348.36|3340.36|38
1620180450000|2021-05-05 02:07:30|3350.37|3342.37|3352.61|3344.61|3353.03|3345.03|3350.37|3342.37|36
1620180460000|2021-05-05 02:07:40|3352.36|3344.36|3356.11|3348.11|3357.81|3349.81|3352.25|3344.25|33
1620180470000|2021-05-05 02:07:50|3356.4|3348.4|3356.07|3348.07|3357.29|3349.29|3355.7|3347.7|32
1620180480000|2021-05-05 02:08:00|3356.08|3348.08|3356.14|3348.14|3356.68|3348.68|3355.83|3347.83|30
1620180490000|2021-05-05 02:08:10|3356.04|3348.04|3356.29|3348.29|3356.71|3348.71|3355.68|3347.68|30
1620180500000|2021-05-05 02:08:20|3356.3|3348.3|3356.15|3348.15|3356.36|3348.36|3355.43|3347.43|34
1620180510000|2021-05-05 02:08:30|3356.23|3348.23|3358.69|3350.69|3358.7|3350.7|3356.23|3348.23|35
1620180520000|2021-05-05 02:08:40|3358.67|3350.67|3359.36|3351.36|3359.49|3351.49|3358.47|3350.47|34
1620180530000|2021-05-05 02:08:50|3359.41|3351.41|3359.19|3351.19|3360.24|3352.24|3359.19|3351.19|33
1620180540000|2021-05-05 02:09:00|3359.22|3351.22|3362.91|3354.91|3362.91|3354.91|3358.91|3350.91|35
1620180550000|2021-05-05 02:09:10|3362.88|3354.88|3362.97|3354.97|3364.25|3356.25|3362.19|3354.19|33
1620180560000|2021-05-05 02:09:20|3362.94|3354.94|3359.54|3351.54|3363|3355|3358.78|3350.78|39
1620180570000|2021-05-05 02:09:30|3358.88|3350.88|3357.23|3349.23|3359.43|3351.43|3356.95|3348.95|32
1620180580000|2021-05-05 02:09:40|3357.41|3349.41|3355.04|3347.04|3357.41|3349.41|3354.69|3346.69|38
1620180590000|2021-05-05 02:09:50|3355.01|3347.01|3355.17|3347.17|3356.25|3348.25|3354.66|3346.66|38
1620180600000|2021-05-05 02:10:00|3355.11|3347.11|3354.59|3346.59|3355.68|3347.68|3354.43|3346.43|33
1620180610000|2021-05-05 02:10:10|3354.46|3346.46|3359.76|3351.76|3359.76|3351.76|3354.32|3346.32|40
1620180620000|2021-05-05 02:10:20|3360.68|3352.68|3362.13|3354.13|3363.11|3355.11|3360.68|3352.68|38
1620180630000|2021-05-05 02:10:30|3361.86|3353.86|3367.08|3359.08|3367.35|3359.35|3361.86|3353.86|37
1620180640000|2021-05-05 02:10:40|3366.75|3358.75|3366.71|3358.71|3367.56|3359.56|3365.74|3357.74|38
1620180650000|2021-05-05 02:10:50|3365.61|3357.61|3364.41|3356.41|3366.22|3358.22|3364|3356|37
1620180660000|2021-05-05 02:11:00|3364.31|3356.31|3362.79|3354.79|3364.42|3356.42|3362.79|3354.79|38
1620180670000|2021-05-05 02:11:10|3362.71|3354.71|3362.11|3354.11|3362.72|3354.72|3359.25|3351.25|37
1620180680000|2021-05-05 02:11:20|3362.42|3354.42|3362.72|3354.72|3363.27|3355.27|3362.21|3354.21|38
1620180690000|2021-05-05 02:11:30|3362.24|3354.24|3363.27|3355.27|3363.27|3355.27|3361.15|3353.15|38
1620180700000|2021-05-05 02:11:40|3363.07|3355.07|3363.4|3355.4|3363.48|3355.48|3362.34|3354.34|38
1620180710000|2021-05-05 02:11:50|3363.49|3355.49|3364.52|3356.52|3365.04|3357.04|3363.37|3355.37|38
1620180720000|2021-05-05 02:12:00|3364.45|3356.45|3365.27|3357.27|3366.37|3358.37|3364.27|3356.27|34
1620180730000|2021-05-05 02:12:10|3365.32|3357.32|3370.05|3362.05|3370.2|3362.2|3365.26|3357.26|35
1620180740000|2021-05-05 02:12:20|3370.17|3362.17|3369.34|3361.34|3371.86|3363.86|3369.34|3361.34|39
1620180750000|2021-05-05 02:12:30|3368.98|3360.98|3368.14|3360.14|3369.12|3361.12|3367.95|3359.95|36
1620180760000|2021-05-05 02:12:40|3368.09|3360.09|3366.86|3358.86|3368.39|3360.39|3366.86|3358.86|31
1620180770000|2021-05-05 02:12:50|3366.84|3358.84|3366.96|3358.96|3367.24|3359.24|3365.28|3357.28|36
1620180780000|2021-05-05 02:13:00|3366.95|3358.95|3368.61|3360.61|3368.63|3360.63|3366.6|3358.6|37
1620180790000|2021-05-05 02:13:10|3368.6|3360.6|3367.5|3359.5|3368.6|3360.6|3367.32|3359.32|38
1620180800000|2021-05-05 02:13:20|3367.37|3359.37|3366.27|3358.27|3367.46|3359.46|3366.2|3358.2|32
1620180810000|2021-05-05 02:13:30|3366.3|3358.3|3367.11|3359.11|3367.7|3359.7|3366.3|3358.3|34
1620180820000|2021-05-05 02:13:40|3367.1|3359.1|3368.81|3360.81|3368.81|3360.81|3366.76|3358.76|35
1620180830000|2021-05-05 02:13:50|3368.64|3360.64|3368.11|3360.11|3368.64|3360.64|3367.84|3359.84|37
1620180840000|2021-05-05 02:14:00|3368.06|3360.06|3364.54|3356.54|3368.17|3360.17|3364.51|3356.51|32
1620180850000|2021-05-05 02:14:10|3364.55|3356.55|3364.62|3356.62|3364.72|3356.72|3364.47|3356.47|27
1620180860000|2021-05-05 02:14:20|3364.5|3356.5|3364.8|3356.8|3365.81|3357.81|3364.32|3356.32|35
1620180870000|2021-05-05 02:14:30|3364.9|3356.9|3364.31|3356.31|3365.48|3357.48|3364.23|3356.23|37
1620180880000|2021-05-05 02:14:40|3364.41|3356.41|3362.92|3354.92|3364.51|3356.51|3362.92|3354.92|31
1620180890000|2021-05-05 02:14:50|3363.21|3355.21|3363.84|3355.84|3364.15|3356.15|3362.9|3354.9|31
1620180900000|2021-05-05 02:15:00|3363.81|3355.81|3366.6|3358.6|3367.84|3359.84|3363.72|3355.72|36
1620180910000|2021-05-05 02:15:10|3366.58|3358.58|3367.66|3359.66|3367.83|3359.83|3366.58|3358.58|36
1620180920000|2021-05-05 02:15:20|3367.79|3359.79|3369.82|3361.82|3369.82|3361.82|3367.13|3359.13|36
1620180930000|2021-05-05 02:15:30|3369.67|3361.67|3369.34|3361.34|3371.52|3363.52|3369.31|3361.31|37
1620180940000|2021-05-05 02:15:40|3369.24|3361.24|3368.54|3360.54|3369.41|3361.41|3368.54|3360.54|36
1620180950000|2021-05-05 02:15:50|3368.44|3360.44|3366.06|3358.06|3368.51|3360.51|3365.95|3357.95|37
1620180960000|2021-05-05 02:16:00|3366.05|3358.05|3366.23|3358.23|3366.25|3358.25|3365.03|3357.03|24
1620180970000|2021-05-05 02:16:10|3364.82|3356.82|3363.59|3355.59|3366.13|3358.13|3363.44|3355.44|37
1620180980000|2021-05-05 02:16:20|3363.08|3355.08|3357.02|3349.02|3363.61|3355.61|3356.71|3348.71|38
1620180990000|2021-05-05 02:16:30|3356.85|3348.85|3355.54|3347.54|3356.85|3348.85|3355.14|3347.14|37
1620181000000|2021-05-05 02:16:40|3355.34|3347.34|3356.01|3348.01|3356.82|3348.82|3355.26|3347.26|37
1620181010000|2021-05-05 02:16:50|3355.41|3347.41|3357.42|3349.42|3357.42|3349.42|3355.27|3347.27|38
1620181020000|2021-05-05 02:17:00|3357.28|3349.28|3358.97|3350.97|3359.78|3351.78|3356.81|3348.81|32
1620181030000|2021-05-05 02:17:10|3359.07|3351.07|3357.61|3349.61|3359.33|3351.33|3357.12|3349.12|31
1620181040000|2021-05-05 02:17:20|3357.62|3349.62|3357.78|3349.78|3358.68|3350.68|3357.62|3349.62|34
1620181050000|2021-05-05 02:17:30|3357.6|3349.6|3357.79|3349.79|3357.8|3349.8|3357.26|3349.26|29
1620181060000|2021-05-05 02:17:40|3357.83|3349.83|3356.16|3348.16|3357.83|3349.83|3355.75|3347.75|34
1620181070000|2021-05-05 02:17:50|3356.24|3348.24|3355.05|3347.05|3356.24|3348.24|3354.95|3346.95|34
1620181080000|2021-05-05 02:18:00|3355.14|3347.14|3353.86|3345.86|3355.14|3347.14|3353.39|3345.39|27
1620181090000|2021-05-05 02:18:10|3353.89|3345.89|3354.78|3346.78|3354.93|3346.93|3353.81|3345.81|35
1620181100000|2021-05-05 02:18:20|3354.74|3346.74|3356.08|3348.08|3356.08|3348.08|3354.15|3346.15|32
1620181110000|2021-05-05 02:18:30|3355.8|3347.8|3356.74|3348.74|3356.91|3348.91|3355.62|3347.62|31
1620181120000|2021-05-05 02:18:40|3356.69|3348.69|3356.02|3348.02|3356.86|3348.86|3356.02|3348.02|34
1620181130000|2021-05-05 02:18:50|3355.91|3347.91|3355.73|3347.73|3355.91|3347.91|3355.15|3347.15|34
1620181140000|2021-05-05 02:19:00|3355.6|3347.6|3354.89|3346.89|3355.63|3347.63|3354.76|3346.76|29
1620181150000|2021-05-05 02:19:10|3354.95|3346.95|3355.15|3347.15|3356.05|3348.05|3354.95|3346.95|35
1620181160000|2021-05-05 02:19:20|3355.16|3347.16|3355.28|3347.28|3355.77|3347.77|3354.7|3346.7|29
1620181170000|2021-05-05 02:19:30|3355.43|3347.43|3354.62|3346.62|3356.02|3348.02|3354.62|3346.62|30
1620181180000|2021-05-05 02:19:40|3354.66|3346.66|3356.07|3348.07|3356.64|3348.64|3354.38|3346.38|34
1620181190000|2021-05-05 02:19:50|3355.79|3347.79|3356.07|3348.07|3356.16|3348.16|3355.75|3347.75|25
1620181200000|2021-05-05 02:20:00|3356.14|3348.14|3355.21|3347.21|3356.14|3348.14|3355.1|3347.1|23
1620181210000|2021-05-05 02:20:10|3355.26|3347.26|3354.94|3346.94|3355.26|3347.26|3354.72|3346.72|32
1620181220000|2021-05-05 02:20:20|3355.03|3347.03|3352.42|3344.42|3355.03|3347.03|3352.42|3344.42|34
1620181230000|2021-05-05 02:20:30|3352.33|3344.33|3352.42|3344.42|3353.5|3345.5|3352.33|3344.33|37
1620181240000|2021-05-05 02:20:40|3352.34|3344.34|3352.1|3344.1|3352.96|3344.96|3352.07|3344.07|32
1620181250000|2021-05-05 02:20:50|3352.04|3344.04|3350.88|3342.88|3352.1|3344.1|3350.67|3342.67|26
1620181260000|2021-05-05 02:21:00|3350.06|3342.06|3349.69|3341.69|3350.35|3342.35|3349.58|3341.58|34
1620181270000|2021-05-05 02:21:10|3349.65|3341.65|3347.92|3339.92|3349.79|3341.79|3346.61|3338.61|39
1620181280000|2021-05-05 02:21:20|3348.4|3340.4|3346.71|3338.71|3348.4|3340.4|3346.52|3338.52|32
1620181290000|2021-05-05 02:21:30|3346.73|3338.73|3346.11|3338.11|3348|3340|3346.11|3338.11|30
1620181300000|2021-05-05 02:21:40|3346.06|3338.06|3347.9|3339.9|3348.2|3340.2|3346.06|3338.06|29
1620181310000|2021-05-05 02:21:50|3348.06|3340.06|3348.78|3340.78|3348.83|3340.83|3347.57|3339.57|37
1620181320000|2021-05-05 02:22:00|3348.8|3340.8|3351.77|3343.77|3352.12|3344.12|3348.8|3340.8|33
1620181330000|2021-05-05 02:22:10|3351.58|3343.58|3354.14|3346.14|3354.14|3346.14|3351.58|3343.58|29
1620181340000|2021-05-05 02:22:20|3354.09|3346.09|3355.85|3347.85|3357.14|3349.14|3354.09|3346.09|35
1620181350000|2021-05-05 02:22:30|3355.88|3347.88|3354.1|3346.1|3356.72|3348.72|3354.1|3346.1|38
1620181360000|2021-05-05 02:22:40|3354.24|3346.24|3353.05|3345.05|3354.38|3346.38|3352.63|3344.63|39
1620181370000|2021-05-05 02:22:50|3353.09|3345.09|3352.57|3344.57|3353.28|3345.28|3352.34|3344.34|31
1620181380000|2021-05-05 02:23:00|3352.55|3344.55|3349.53|3341.53|3352.55|3344.55|3349.53|3341.53|38
1620181390000|2021-05-05 02:23:10|3349.43|3341.43|3349.29|3341.29|3349.49|3341.49|3349.2|3341.2|28
1620181400000|2021-05-05 02:23:20|3349.15|3341.15|3344.98|3336.98|3350.39|3342.39|3344.45|3336.45|37
1620181410000|2021-05-05 02:23:30|3344.97|3336.97|3344.18|3336.18|3344.97|3336.97|3344.12|3336.12|27
1620181420000|2021-05-05 02:23:40|3344.17|3336.17|3342.69|3334.69|3344.63|3336.63|3342.69|3334.69|37
1620181430000|2021-05-05 02:23:50|3342.59|3334.59|3344.59|3336.59|3344.59|3336.59|3342.59|3334.59|37
1620181440000|2021-05-05 02:24:00|3344.7|3336.7|3347.89|3339.89|3348.9|3340.9|3344.2|3336.2|34
1620181450000|2021-05-05 02:24:10|3347.85|3339.85|3347.19|3339.19|3349.75|3341.75|3347.19|3339.19|32
1620181460000|2021-05-05 02:24:20|3346.63|3338.63|3347.44|3339.44|3347.44|3339.44|3346.5|3338.5|35
1620181470000|2021-05-05 02:24:30|3347.4|3339.4|3347.63|3339.63|3349.13|3341.13|3347.19|3339.19|36
1620181480000|2021-05-05 02:24:40|3347.85|3339.85|3346.37|3338.37|3349.71|3341.71|3346.37|3338.37|36
1620181490000|2021-05-05 02:24:50|3346.38|3338.38|3343.85|3335.85|3346.38|3338.38|3343.12|3335.12|39
1620181500000|2021-05-05 02:25:00|3343.87|3335.87|3343.29|3335.29|3344.27|3336.27|3343.08|3335.08|34
1620181510000|2021-05-05 02:25:10|3343.01|3335.01|3342.7|3334.7|3343.24|3335.24|3342.58|3334.58|28
1620181520000|2021-05-05 02:25:20|3342.68|3334.68|3342.31|3334.31|3342.68|3334.68|3342.3|3334.3|30
1620181530000|2021-05-05 02:25:30|3342.39|3334.39|3344.03|3336.03|3344.15|3336.15|3342.27|3334.27|26
1620181540000|2021-05-05 02:25:40|3344.31|3336.31|3343.65|3335.65|3344.31|3336.31|3342.59|3334.59|38
1620181550000|2021-05-05 02:25:50|3344.01|3336.01|3344.13|3336.13|3344.99|3336.99|3343.94|3335.94|32
1620181560000|2021-05-05 02:26:00|3344.09|3336.09|3343.58|3335.58|3344.14|3336.14|3343.53|3335.53|32
1620181570000|2021-05-05 02:26:10|3343.6|3335.6|3345.76|3337.76|3345.76|3337.76|3343.2|3335.2|32
1620181580000|2021-05-05 02:26:20|3345.95|3337.95|3345.5|3337.5|3346.36|3338.36|3345.34|3337.34|36
1620181590000|2021-05-05 02:26:30|3345.55|3337.55|3345.24|3337.24|3345.62|3337.62|3345.19|3337.19|33
1620181600000|2021-05-05 02:26:40|3345.3|3337.3|3344.26|3336.26|3345.35|3337.35|3344.21|3336.21|29
1620181610000|2021-05-05 02:26:50|3344.43|3336.43|3344.81|3336.81|3344.83|3336.83|3344.24|3336.24|33
1620181620000|2021-05-05 02:27:00|3344.86|3336.86|3345.7|3337.7|3346.62|3338.62|3344.03|3336.03|38
1620181630000|2021-05-05 02:27:10|3345.63|3337.63|3342.61|3334.61|3345.63|3337.63|3342.48|3334.48|39
1620181640000|2021-05-05 02:27:20|3342.78|3334.78|3342.46|3334.46|3342.92|3334.92|3342.3|3334.3|33
1620181650000|2021-05-05 02:27:30|3342.47|3334.47|3341.53|3333.53|3342.56|3334.56|3341.53|3333.53|33
1620181660000|2021-05-05 02:27:40|3341.5|3333.5|3342.09|3334.09|3342.75|3334.75|3341.16|3333.16|33
1620181670000|2021-05-05 02:27:50|3342.06|3334.06|3340.96|3332.96|3342.06|3334.06|3340.56|3332.56|30
1620181680000|2021-05-05 02:28:00|3340.91|3332.91|3340.16|3332.16|3341.21|3333.21|3340.16|3332.16|24
1620181690000|2021-05-05 02:28:10|3340.02|3332.02|3339.27|3331.27|3340.02|3332.02|3339.06|3331.06|33
1620181700000|2021-05-05 02:28:20|3339.31|3331.31|3341.89|3333.89|3341.95|3333.95|3339.31|3331.31|39
1620181710000|2021-05-05 02:28:30|3341.87|3333.87|3343.16|3335.16|3343.33|3335.33|3341.78|3333.78|33
1620181720000|2021-05-05 02:28:40|3343.14|3335.14|3343.57|3335.57|3343.58|3335.58|3342.67|3334.67|32
1620181730000|2021-05-05 02:28:50|3343.54|3335.54|3343.41|3335.41|3343.58|3335.58|3343.28|3335.28|24
1620181740000|2021-05-05 02:29:00|3343.58|3335.58|3344.07|3336.07|3344.1|3336.1|3343.31|3335.31|15
1620181750000|2021-05-05 02:29:10|3344.21|3336.21|3348.48|3340.48|3349.49|3341.49|3344.21|3336.21|28
1620181760000|2021-05-05 02:29:20|3348.7|3340.7|3350.11|3342.11|3350.54|3342.54|3348.54|3340.54|38
1620181770000|2021-05-05 02:29:30|3350.25|3342.25|3354.53|3346.53|3354.69|3346.69|3350.06|3342.06|38
1620181780000|2021-05-05 02:29:40|3354.55|3346.55|3351.05|3343.05|3354.55|3346.55|3350.55|3342.55|37
1620181790000|2021-05-05 02:29:50|3351.13|3343.13|3351.54|3343.54|3352.09|3344.09|3351.13|3343.13|35
1620181800000|2021-05-05 02:30:00|3351.59|3343.59|3349.63|3341.63|3351.6|3343.6|3349.63|3341.63|26
1620181810000|2021-05-05 02:30:10|3349.55|3341.55|3345.97|3337.97|3349.55|3341.55|3345.97|3337.97|39
1620181820000|2021-05-05 02:30:20|3345.94|3337.94|3347.13|3339.13|3347.13|3339.13|3345.46|3337.46|39
1620181830000|2021-05-05 02:30:30|3347.39|3339.39|3348.67|3340.67|3349.18|3341.18|3347.02|3339.02|35
1620181840000|2021-05-05 02:30:40|3348.65|3340.65|3347.93|3339.93|3348.65|3340.65|3347.57|3339.57|33
1620181850000|2021-05-05 02:30:50|3347.88|3339.88|3348.3|3340.3|3349.46|3341.46|3347.51|3339.51|36
1620181860000|2021-05-05 02:31:00|3348.33|3340.33|3346.22|3338.22|3348.4|3340.4|3346.08|3338.08|32
1620181870000|2021-05-05 02:31:10|3346.26|3338.26|3349.7|3341.7|3349.81|3341.81|3346.18|3338.18|37
1620181880000|2021-05-05 02:31:20|3349.67|3341.67|3349.86|3341.86|3349.89|3341.89|3349.53|3341.53|35
1620181890000|2021-05-05 02:31:30|3349.89|3341.89|3351.13|3343.13|3351.13|3343.13|3349.73|3341.73|34
1620181900000|2021-05-05 02:31:40|3350.78|3342.78|3356.11|3348.11|3356.11|3348.11|3350.78|3342.78|38
1620181910000|2021-05-05 02:31:50|3355.93|3347.93|3354.4|3346.4|3356.47|3348.47|3354.12|3346.12|38
1620181920000|2021-05-05 02:32:00|3354.38|3346.38|3353.53|3345.53|3355.13|3347.13|3353.53|3345.53|38
1620181930000|2021-05-05 02:32:10|3353.56|3345.56|3354.32|3346.32|3354.32|3346.32|3353.51|3345.51|28
1620181940000|2021-05-05 02:32:20|3354.67|3346.67|3353.52|3345.52|3354.96|3346.96|3353.25|3345.25|37
1620181950000|2021-05-05 02:32:30|3353.58|3345.58|3352.94|3344.94|3354.39|3346.39|3352.94|3344.94|32
1620181960000|2021-05-05 02:32:40|3352.73|3344.73|3351.23|3343.23|3352.73|3344.73|3351.03|3343.03|35
1620181970000|2021-05-05 02:32:50|3351.17|3343.17|3350.94|3342.94|3352.08|3344.08|3350.79|3342.79|35
1620181980000|2021-05-05 02:33:00|3350.96|3342.96|3352.57|3344.57|3352.58|3344.58|3350.96|3342.96|34
1620181990000|2021-05-05 02:33:10|3352.72|3344.72|3352.56|3344.56|3352.91|3344.91|3352.05|3344.05|38
1620182000000|2021-05-05 02:33:20|3352.7|3344.7|3356.07|3348.07|3356.07|3348.07|3352.53|3344.53|34
1620182010000|2021-05-05 02:33:30|3355.93|3347.93|3355.71|3347.71|3356.32|3348.32|3355.47|3347.47|35
1620182020000|2021-05-05 02:33:40|3355.7|3347.7|3355.46|3347.46|3355.7|3347.7|3355.13|3347.13|31
1620182030000|2021-05-05 02:33:50|3355.15|3347.15|3354.62|3346.62|3355.15|3347.15|3354.23|3346.23|34
1620182040000|2021-05-05 02:34:00|3354.48|3346.48|3355.16|3347.16|3356.02|3348.02|3354.34|3346.34|39
1620182050000|2021-05-05 02:34:10|3355.13|3347.13|3353.95|3345.95|3355.6|3347.6|3353.81|3345.81|33
1620182060000|2021-05-05 02:34:20|3354.01|3346.01|3353.31|3345.31|3354.72|3346.72|3353.05|3345.05|33
1620182070000|2021-05-05 02:34:30|3352.78|3344.78|3349.62|3341.62|3352.78|3344.78|3349.62|3341.62|34
1620182080000|2021-05-05 02:34:40|3348.96|3340.96|3347.3|3339.3|3348.97|3340.97|3346.51|3338.51|31
1620182090000|2021-05-05 02:34:50|3347.31|3339.31|3347.89|3339.89|3348.24|3340.24|3347.31|3339.31|38
1620182100000|2021-05-05 02:35:00|3347.76|3339.76|3346.56|3338.56|3347.76|3339.76|3346.45|3338.45|27
1620182110000|2021-05-05 02:35:10|3346.47|3338.47|3346.51|3338.51|3347.17|3339.17|3346.42|3338.42|28
1620182120000|2021-05-05 02:35:20|3346.5|3338.5|3342.97|3334.97|3346.5|3338.5|3341.95|3333.95|36
1620182130000|2021-05-05 02:35:30|3342.92|3334.92|3344.2|3336.2|3344.2|3336.2|3342.92|3334.92|34
1620182140000|2021-05-05 02:35:40|3344.19|3336.19|3342.1|3334.1|3344.19|3336.19|3341.77|3333.77|32
1620182150000|2021-05-05 02:35:50|3342.48|3334.48|3338.89|3330.89|3343.08|3335.08|3338.69|3330.69|30
1620182160000|2021-05-05 02:36:00|3338.93|3330.93|3342.52|3334.52|3342.52|3334.52|3338.76|3330.76|38
1620182170000|2021-05-05 02:36:10|3342.38|3334.38|3341.11|3333.11|3342.47|3334.47|3341.1|3333.1|35
1620182180000|2021-05-05 02:36:20|3341.04|3333.04|3341.51|3333.51|3341.57|3333.57|3340.71|3332.71|31
1620182190000|2021-05-05 02:36:30|3341.52|3333.52|3341.1|3333.1|3341.73|3333.73|3341.1|3333.1|26
1620182200000|2021-05-05 02:36:40|3341.08|3333.08|3340.62|3332.62|3341.08|3333.08|3340.61|3332.61|26
1620182210000|2021-05-05 02:36:50|3340.61|3332.61|3341.52|3333.52|3342.39|3334.39|3340.61|3332.61|36
1620182220000|2021-05-05 02:37:00|3341.67|3333.67|3338.83|3330.83|3341.74|3333.74|3338.82|3330.82|37
1620182230000|2021-05-05 02:37:10|3338.84|3330.84|3335.19|3327.19|3338.84|3330.84|3335.19|3327.19|37
1620182240000|2021-05-05 02:37:20|3334.95|3326.95|3335.15|3327.15|3336.06|3328.06|3334.84|3326.84|38
1620182250000|2021-05-05 02:37:30|3335.06|3327.06|3335.24|3327.24|3335.72|3327.72|3334.96|3326.96|32
1620182260000|2021-05-05 02:37:40|3335.14|3327.14|3335.36|3327.36|3335.36|3327.36|3334.69|3326.69|31
1620182270000|2021-05-05 02:37:50|3336.11|3328.11|3336.1|3328.1|3337.34|3329.34|3336.09|3328.09|35
1620182280000|2021-05-05 02:38:00|3336.45|3328.45|3334.68|3326.68|3336.52|3328.52|3334.68|3326.68|33
1620182290000|2021-05-05 02:38:10|3334.62|3326.62|3333.58|3325.58|3334.62|3326.62|3333.52|3325.52|34
1620182300000|2021-05-05 02:38:20|3333.59|3325.59|3333.16|3325.16|3333.96|3325.96|3333.13|3325.13|31
1620182310000|2021-05-05 02:38:30|3333.34|3325.34|3333.38|3325.38|3334.15|3326.15|3333.25|3325.25|35
1620182320000|2021-05-05 02:38:40|3333.27|3325.27|3334.08|3326.08|3334.21|3326.21|3332.96|3324.96|29
1620182330000|2021-05-05 02:38:50|3334.01|3326.01|3332.44|3324.44|3334.06|3326.06|3332.41|3324.41|22
1620182340000|2021-05-05 02:39:00|3332.52|3324.52|3332.5|3324.5|3333.18|3325.18|3331.68|3323.68|37
1620182350000|2021-05-05 02:39:10|3332.19|3324.19|3331.26|3323.26|3332.19|3324.19|3331.23|3323.23|37
1620182360000|2021-05-05 02:39:20|3331.2|3323.2|3327.59|3319.59|3331.22|3323.22|3327.45|3319.45|36
1620182370000|2021-05-05 02:39:30|3327.86|3319.86|3328.32|3320.32|3328.79|3320.79|3327.34|3319.34|35
1620182380000|2021-05-05 02:39:40|3328.31|3320.31|3328.28|3320.28|3329.45|3321.45|3327.88|3319.88|33
1620182390000|2021-05-05 02:39:50|3328.27|3320.27|3327.46|3319.46|3328.27|3320.27|3326.16|3318.16|28
1620182400000|2021-05-05 02:40:00|3327.59|3319.59|3327.59|3319.59|3328.09|3320.09|3327.34|3319.34|35
1620182410000|2021-05-05 02:40:10|3327.57|3319.57|3326.17|3318.17|3328.18|3320.18|3326.17|3318.17|38
1620182420000|2021-05-05 02:40:20|3326.3|3318.3|3329.79|3321.79|3329.79|3321.79|3326.05|3318.05|39
1620182430000|2021-05-05 02:40:30|3329.85|3321.85|3331.11|3323.11|3331.47|3323.47|3329.85|3321.85|37
1620182440000|2021-05-05 02:40:40|3331.05|3323.05|3331.26|3323.26|3331.35|3323.35|3330.72|3322.72|34
1620182450000|2021-05-05 02:40:50|3331.3|3323.3|3329.67|3321.67|3331.33|3323.33|3329.55|3321.55|29
1620182460000|2021-05-05 02:41:00|3329.62|3321.62|3327.69|3319.69|3329.7|3321.7|3327.49|3319.49|38
1620182470000|2021-05-05 02:41:10|3327.72|3319.72|3328.25|3320.25|3328.32|3320.32|3327.17|3319.17|35
1620182480000|2021-05-05 02:41:20|3328.24|3320.24|3327.75|3319.75|3329.26|3321.26|3327.75|3319.75|32
1620182490000|2021-05-05 02:41:30|3327.61|3319.61|3328.56|3320.56|3328.93|3320.93|3327.19|3319.19|37
1620182500000|2021-05-05 02:41:40|3328.64|3320.64|3327.23|3319.23|3329.4|3321.4|3327.09|3319.09|35
1620182510000|2021-05-05 02:41:50|3327.21|3319.21|3327.32|3319.32|3327.91|3319.91|3326.65|3318.65|35
1620182520000|2021-05-05 02:42:00|3327.35|3319.35|3326.81|3318.81|3327.35|3319.35|3326.81|3318.81|34
1620182530000|2021-05-05 02:42:10|3326.77|3318.77|3328.35|3320.35|3328.4|3320.4|3326.45|3318.45|26
1620182540000|2021-05-05 02:42:20|3328.64|3320.64|3327.5|3319.5|3329.16|3321.16|3327.5|3319.5|35
1620182550000|2021-05-05 02:42:30|3327.49|3319.49|3328.52|3320.52|3328.52|3320.52|3326.91|3318.91|25
1620182560000|2021-05-05 02:42:40|3328.72|3320.72|3329.61|3321.61|3330.45|3322.45|3328.71|3320.71|34
1620182570000|2021-05-05 02:42:50|3329.55|3321.55|3330|3322|3330.15|3322.15|3329.26|3321.26|32
1620182580000|2021-05-05 02:43:00|3330.02|3322.02|3330.37|3322.37|3330.51|3322.51|3329.87|3321.87|25
1620182590000|2021-05-05 02:43:10|3330.4|3322.4|3329.53|3321.53|3330.4|3322.4|3328.71|3320.71|32
1620182600000|2021-05-05 02:43:20|3329.37|3321.37|3329.78|3321.78|3330.41|3322.41|3329.37|3321.37|32
1620182610000|2021-05-05 02:43:30|3329.76|3321.76|3327.63|3319.63|3329.95|3321.95|3326.79|3318.79|33
1620182620000|2021-05-05 02:43:40|3327.72|3319.72|3327.8|3319.8|3328.01|3320.01|3327.42|3319.42|24
1620182630000|2021-05-05 02:43:50|3327.83|3319.83|3328.04|3320.04|3328.17|3320.17|3327.41|3319.41|37
1620182640000|2021-05-05 02:44:00|3328|3320|3326.98|3318.98|3328.21|3320.21|3326.95|3318.95|36
1620182650000|2021-05-05 02:44:10|3326.69|3318.69|3327.31|3319.31|3327.31|3319.31|3326.33|3318.33|35
1620182660000|2021-05-05 02:44:20|3327.49|3319.49|3327.29|3319.29|3327.55|3319.55|3326.97|3318.97|17
1620182670000|2021-05-05 02:44:30|3327.38|3319.38|3326.93|3318.93|3328.24|3320.24|3326.53|3318.53|39
1620182680000|2021-05-05 02:44:40|3326.8|3318.8|3326.43|3318.43|3326.8|3318.8|3325.49|3317.49|31
1620182690000|2021-05-05 02:44:50|3326.39|3318.39|3325.53|3317.53|3326.46|3318.46|3325.53|3317.53|35
1620182700000|2021-05-05 02:45:00|3325.56|3317.56|3327.03|3319.03|3327.08|3319.08|3325.56|3317.56|35
1620182710000|2021-05-05 02:45:10|3327.02|3319.02|3328.98|3320.98|3329.1|3321.1|3327.02|3319.02|36
1620182720000|2021-05-05 02:45:20|3329.05|3321.05|3329.18|3321.18|3330.13|3322.13|3329.05|3321.05|32
1620182730000|2021-05-05 02:45:30|3329.21|3321.21|3329.97|3321.97|3330.05|3322.05|3329.21|3321.21|33
1620182740000|2021-05-05 02:45:40|3329.93|3321.93|3330.15|3322.15|3330.15|3322.15|3328.91|3320.91|33
1620182750000|2021-05-05 02:45:50|3330.12|3322.12|3330.23|3322.23|3331.35|3323.35|3330.07|3322.07|30
1620182760000|2021-05-05 02:46:00|3330.35|3322.35|3331.09|3323.09|3332.06|3324.06|3330.29|3322.29|39
1620182770000|2021-05-05 02:46:10|3331.05|3323.05|3334.63|3326.63|3334.64|3326.64|3331.05|3323.05|34
1620182780000|2021-05-05 02:46:20|3334.68|3326.68|3335|3327|3335.11|3327.11|3334.53|3326.53|29
1620182790000|2021-05-05 02:46:30|3335.01|3327.01|3334.22|3326.22|3336.17|3328.17|3334.22|3326.22|33
1620182800000|2021-05-05 02:46:40|3334.19|3326.19|3334.21|3326.21|3334.53|3326.53|3333.75|3325.75|35
1620182810000|2021-05-05 02:46:50|3334.24|3326.24|3335.14|3327.14|3335.14|3327.14|3334.19|3326.19|26
1620182820000|2021-05-05 02:47:00|3335.17|3327.17|3334.22|3326.22|3335.38|3327.38|3334.15|3326.15|32
1620182830000|2021-05-05 02:47:10|3334.15|3326.15|3332.52|3324.52|3334.15|3326.15|3332.4|3324.4|32
1620182840000|2021-05-05 02:47:20|3332.56|3324.56|3333.74|3325.74|3333.74|3325.74|3332.47|3324.47|35
1620182850000|2021-05-05 02:47:30|3333.49|3325.49|3332.44|3324.44|3333.49|3325.49|3332.29|3324.29|36
1620182860000|2021-05-05 02:47:40|3332.39|3324.39|3332.5|3324.5|3332.56|3324.56|3332.2|3324.2|37
1620182870000|2021-05-05 02:47:50|3332.49|3324.49|3331.56|3323.56|3332.49|3324.49|3331.16|3323.16|30
1620182880000|2021-05-05 02:48:00|3331.8|3323.8|3335.92|3327.92|3335.92|3327.92|3331.68|3323.68|35
1620182890000|2021-05-05 02:48:10|3335.98|3327.98|3336.11|3328.11|3336.16|3328.16|3334.5|3326.5|37
1620182900000|2021-05-05 02:48:20|3336.04|3328.04|3335.95|3327.95|3336.21|3328.21|3335.48|3327.48|36
1620182910000|2021-05-05 02:48:30|3336.01|3328.01|3336.45|3328.45|3336.51|3328.51|3334.84|3326.84|38
1620182920000|2021-05-05 02:48:40|3336.59|3328.59|3335.12|3327.12|3336.59|3328.59|3334.74|3326.74|34
1620182930000|2021-05-05 02:48:50|3335.09|3327.09|3335.98|3327.98|3336.16|3328.16|3334.8|3326.8|32
1620182940000|2021-05-05 02:49:00|3335.64|3327.64|3332.23|3324.23|3335.64|3327.64|3332.11|3324.11|37
1620182950000|2021-05-05 02:49:10|3332.27|3324.27|3332.49|3324.49|3332.58|3324.58|3331.59|3323.59|32
1620182960000|2021-05-05 02:49:20|3332.5|3324.5|3331.69|3323.69|3332.5|3324.5|3331.22|3323.22|34
1620182970000|2021-05-05 02:49:30|3331.66|3323.66|3331.43|3323.43|3331.94|3323.94|3331.38|3323.38|31
1620182980000|2021-05-05 02:49:40|3331.45|3323.45|3330.04|3322.04|3331.45|3323.45|3330.04|3322.04|21
1620182990000|2021-05-05 02:49:50|3330.03|3322.03|3329.37|3321.37|3330.44|3322.44|3329.37|3321.37|31
1620183000000|2021-05-05 02:50:00|3329.43|3321.43|3326.94|3318.94|3329.43|3321.43|3326.85|3318.85|32
1620183010000|2021-05-05 02:50:10|3326.88|3318.88|3326.35|3318.35|3327.69|3319.69|3326.27|3318.27|36
1620183020000|2021-05-05 02:50:20|3326.4|3318.4|3324.2|3316.2|3326.48|3318.48|3324.2|3316.2|37
1620183030000|2021-05-05 02:50:30|3324.04|3316.04|3321.47|3313.47|3324.04|3316.04|3321.43|3313.43|37
1620183040000|2021-05-05 02:50:40|3321.62|3313.62|3321.69|3313.69|3323.2|3315.2|3321.49|3313.49|35
1620183050000|2021-05-05 02:50:50|3321.87|3313.87|3322.43|3314.43|3324.14|3316.14|3321.87|3313.87|32
1620183060000|2021-05-05 02:51:00|3322.33|3314.33|3319.41|3311.41|3322.33|3314.33|3319.41|3311.41|34
1620183070000|2021-05-05 02:51:10|3319.42|3311.42|3317.01|3309.01|3319.51|3311.51|3316.85|3308.85|33
1620183080000|2021-05-05 02:51:20|3316.45|3308.45|3316.08|3308.08|3317.65|3309.65|3314.76|3306.76|37
1620183090000|2021-05-05 02:51:30|3316.31|3308.31|3319.12|3311.12|3319.68|3311.68|3315.21|3307.21|38
1620183100000|2021-05-05 02:51:40|3318.99|3310.99|3319.53|3311.53|3320.23|3312.23|3318.08|3310.08|36
1620183110000|2021-05-05 02:51:50|3319.52|3311.52|3325.06|3317.06|3325.06|3317.06|3319.52|3311.52|31
1620183120000|2021-05-05 02:52:00|3325.17|3317.17|3325.18|3317.18|3327.7|3319.7|3325.09|3317.09|37
1620183130000|2021-05-05 02:52:10|3325.1|3317.1|3325.94|3317.94|3326.01|3318.01|3324.75|3316.75|35
1620183140000|2021-05-05 02:52:20|3326.04|3318.04|3325.71|3317.71|3326.56|3318.56|3324.67|3316.67|33
1620183150000|2021-05-05 02:52:30|3325.33|3317.33|3322.23|3314.23|3325.76|3317.76|3322.23|3314.23|36
1620183160000|2021-05-05 02:52:40|3322.2|3314.2|3320.76|3312.76|3323|3315|3320.71|3312.71|38
1620183170000|2021-05-05 02:52:50|3320.82|3312.82|3318.23|3310.23|3320.82|3312.82|3318.23|3310.23|36
1620183180000|2021-05-05 02:53:00|3318.18|3310.18|3320.16|3312.16|3320.27|3312.27|3316.79|3308.79|37
1620183190000|2021-05-05 02:53:10|3320.32|3312.32|3315.6|3307.6|3321.93|3313.93|3315.6|3307.6|40
1620183200000|2021-05-05 02:53:20|3315.5|3307.5|3317.5|3309.5|3317.8|3309.8|3314.96|3306.96|40
1620183210000|2021-05-05 02:53:30|3317.61|3309.61|3315.91|3307.91|3317.71|3309.71|3315.26|3307.26|33
1620183220000|2021-05-05 02:53:40|3315.52|3307.52|3315.5|3307.5|3316.22|3308.22|3315.28|3307.28|38
1620183230000|2021-05-05 02:53:50|3315.67|3307.67|3314.9|3306.9|3315.85|3307.85|3314.12|3306.12|36
1620183240000|2021-05-05 02:54:00|3314.97|3306.97|3315.42|3307.42|3315.94|3307.94|3313.38|3305.38|33
1620183250000|2021-05-05 02:54:10|3315.52|3307.52|3316.09|3308.09|3316.09|3308.09|3315.25|3307.25|36
1620183260000|2021-05-05 02:54:20|3316.06|3308.06|3316.4|3308.4|3316.75|3308.75|3315.74|3307.74|33
1620183270000|2021-05-05 02:54:30|3316.62|3308.62|3314.72|3306.72|3316.62|3308.62|3314.51|3306.51|26
1620183280000|2021-05-05 02:54:40|3314.73|3306.73|3316.25|3308.25|3316.31|3308.31|3314.46|3306.46|29
1620183290000|2021-05-05 02:54:50|3316.28|3308.28|3315.91|3307.91|3316.61|3308.61|3315.67|3307.67|24
1620183300000|2021-05-05 02:55:00|3315.87|3307.87|3315.7|3307.7|3315.92|3307.92|3314.52|3306.52|28
1620183310000|2021-05-05 02:55:10|3315.57|3307.57|3316.5|3308.5|3316.58|3308.58|3315.57|3307.57|22
1620183320000|2021-05-05 02:55:20|3316.48|3308.48|3321.35|3313.35|3321.35|3313.35|3316.48|3308.48|32
1620183330000|2021-05-05 02:55:30|3321.38|3313.38|3322.9|3314.9|3324.11|3316.11|3321.38|3313.38|31
1620183340000|2021-05-05 02:55:40|3322.74|3314.74|3322.56|3314.56|3324.24|3316.24|3322.49|3314.49|24
1620183350000|2021-05-05 02:55:50|3322.87|3314.87|3320.53|3312.53|3323.14|3315.14|3320.53|3312.53|33
1620183360000|2021-05-05 02:56:00|3320.5|3312.5|3323.03|3315.03|3323.1|3315.1|3320.5|3312.5|29
1620183370000|2021-05-05 02:56:10|3323.13|3315.13|3322.54|3314.54|3323.24|3315.24|3322.33|3314.33|34
1620183380000|2021-05-05 02:56:20|3322.53|3314.53|3322.82|3314.82|3322.82|3314.82|3322.31|3314.31|19
1620183390000|2021-05-05 02:56:30|3322.7|3314.7|3321.11|3313.11|3322.73|3314.73|3321.11|3313.11|19
1620183400000|2021-05-05 02:56:40|3320.96|3312.96|3317.23|3309.23|3321.18|3313.18|3317.23|3309.23|35
1620183410000|2021-05-05 02:56:50|3317.12|3309.12|3313.61|3305.61|3317.12|3309.12|3313.58|3305.58|29
1620183420000|2021-05-05 02:57:00|3313.6|3305.6|3317.77|3309.77|3317.89|3309.89|3313.6|3305.6|33
1620183430000|2021-05-05 02:57:10|3317.96|3309.96|3319.08|3311.08|3319.08|3311.08|3317.54|3309.54|31
1620183440000|2021-05-05 02:57:20|3318.93|3310.93|3318.09|3310.09|3318.93|3310.93|3317.84|3309.84|29
1620183450000|2021-05-05 02:57:30|3318.08|3310.08|3318.21|3310.21|3318.32|3310.32|3317.54|3309.54|30
1620183460000|2021-05-05 02:57:40|3318.26|3310.26|3318.37|3310.37|3318.42|3310.42|3318.14|3310.14|23
1620183470000|2021-05-05 02:57:50|3318.32|3310.32|3318.08|3310.08|3318.34|3310.34|3317.68|3309.68|25
1620183480000|2021-05-05 02:58:00|3318.03|3310.03|3317.78|3309.78|3318.03|3310.03|3317.5|3309.5|22
1620183490000|2021-05-05 02:58:10|3317.73|3309.73|3316.22|3308.22|3317.73|3309.73|3316.07|3308.07|26
1620183500000|2021-05-05 02:58:20|3316.19|3308.19|3316.1|3308.1|3316.93|3308.93|3315.68|3307.68|28
1620183510000|2021-05-05 02:58:30|3316.08|3308.08|3316.79|3308.79|3317.33|3309.33|3316.03|3308.03|37
1620183520000|2021-05-05 02:58:40|3316.42|3308.42|3317.61|3309.61|3317.77|3309.77|3316.42|3308.42|29
1620183530000|2021-05-05 02:58:50|3317.56|3309.56|3317.46|3309.46|3317.84|3309.84|3317.32|3309.32|24
1620183540000|2021-05-05 02:59:00|3317.45|3309.45|3319.19|3311.19|3319.19|3311.19|3317.36|3309.36|24
1620183550000|2021-05-05 02:59:10|3319.32|3311.32|3321.25|3313.25|3322.07|3314.07|3318.9|3310.9|32
1620183560000|2021-05-05 02:59:20|3321.03|3313.03|3321.15|3313.15|3321.46|3313.46|3320.13|3312.13|27
1620183570000|2021-05-05 02:59:30|3320.39|3312.39|3321.22|3313.22|3321.81|3313.81|3320.39|3312.39|27
1620183580000|2021-05-05 02:59:40|3321.18|3313.18|3321.77|3313.77|3321.92|3313.92|3320.68|3312.68|28
1620183590000|2021-05-05 02:59:50|3321.79|3313.79|3321.93|3313.93|3322.01|3314.01|3321.59|3313.59|28
1620183600000|2021-05-05 03:00:00|3321.96|3313.96|3321.97|3313.97|3322.94|3314.94|3321.6|3313.6|28
1620183610000|2021-05-05 03:00:10|3321.25|3313.25|3321.77|3313.77|3322.01|3314.01|3321.23|3313.23|29
1620183620000|2021-05-05 03:00:20|3321.42|3313.42|3318.85|3310.85|3321.42|3313.42|3318.85|3310.85|33
1620183630000|2021-05-05 03:00:30|3318.96|3310.96|3318.27|3310.27|3319.38|3311.38|3317.63|3309.63|35
1620183640000|2021-05-05 03:00:40|3318.28|3310.28|3318.14|3310.14|3318.62|3310.62|3318.06|3310.06|29
1620183650000|2021-05-05 03:00:50|3318.15|3310.15|3317.14|3309.14|3318.15|3310.15|3317.1|3309.1|20
1620183660000|2021-05-05 03:01:00|3317.11|3309.11|3316.14|3308.14|3317.15|3309.15|3315.94|3307.94|28
1620183670000|2021-05-05 03:01:10|3316.09|3308.09|3313.52|3305.52|3316.44|3308.44|3313.52|3305.52|35
1620183680000|2021-05-05 03:01:20|3313.49|3305.49|3313.5|3305.5|3313.56|3305.56|3312.72|3304.72|38
1620183690000|2021-05-05 03:01:30|3313.55|3305.55|3312.84|3304.84|3314.2|3306.2|3312.81|3304.81|37
1620183700000|2021-05-05 03:01:40|3312.85|3304.85|3315.22|3307.22|3315.22|3307.22|3312.85|3304.85|30
1620183710000|2021-05-05 03:01:50|3315.26|3307.26|3314.34|3306.34|3315.56|3307.56|3314.18|3306.18|30
1620183720000|2021-05-05 03:02:00|3314.28|3306.28|3315.42|3307.42|3315.5|3307.5|3314.11|3306.11|29
1620183730000|2021-05-05 03:02:10|3315.53|3307.53|3316.66|3308.66|3316.66|3308.66|3315.53|3307.53|27
1620183740000|2021-05-05 03:02:20|3316.93|3308.93|3320.65|3312.65|3320.7|3312.7|3316.59|3308.59|35
1620183750000|2021-05-05 03:02:30|3320.67|3312.67|3323.25|3315.25|3323.63|3315.63|3320.51|3312.51|38
1620183760000|2021-05-05 03:02:40|3323.44|3315.44|3327.29|3319.29|3327.7|3319.7|3323.1|3315.1|39
1620183770000|2021-05-05 03:02:50|3327.28|3319.28|3330.23|3322.23|3330.23|3322.23|3327.23|3319.23|39
1620183780000|2021-05-05 03:03:00|3330.24|3322.24|3331.33|3323.33|3331.46|3323.46|3330.15|3322.15|34
1620183790000|2021-05-05 03:03:10|3331.31|3323.31|3329.64|3321.64|3331.81|3323.81|3329.12|3321.12|35
1620183800000|2021-05-05 03:03:20|3330.07|3322.07|3330.9|3322.9|3331.26|3323.26|3330.07|3322.07|35
1620183810000|2021-05-05 03:03:30|3330.89|3322.89|3329.3|3321.3|3330.91|3322.91|3329.16|3321.16|35
1620183820000|2021-05-05 03:03:40|3329.32|3321.32|3329.4|3321.4|3330.24|3322.24|3329.28|3321.28|32
1620183830000|2021-05-05 03:03:50|3329.43|3321.43|3329.46|3321.46|3329.86|3321.86|3329.27|3321.27|30
1620183840000|2021-05-05 03:04:00|3329.51|3321.51|3323.84|3315.84|3329.51|3321.51|3323.74|3315.74|36
1620183850000|2021-05-05 03:04:10|3323.79|3315.79|3322.7|3314.7|3324.16|3316.16|3322.7|3314.7|35
1620183860000|2021-05-05 03:04:20|3322.69|3314.69|3316.69|3308.69|3322.69|3314.69|3316.67|3308.67|37
1620183870000|2021-05-05 03:04:30|3316.68|3308.68|3318.34|3310.34|3318.5|3310.5|3316.65|3308.65|38
1620183880000|2021-05-05 03:04:40|3318.33|3310.33|3314.7|3306.7|3318.33|3310.33|3314.51|3306.51|39
1620183890000|2021-05-05 03:04:50|3314.67|3306.67|3315.27|3307.27|3315.62|3307.62|3314.25|3306.25|37
1620183900000|2021-05-05 03:05:00|3314.74|3306.74|3314.92|3306.92|3315.15|3307.15|3314.57|3306.57|36
1620183910000|2021-05-05 03:05:10|3314.93|3306.93|3319.42|3311.42|3319.81|3311.81|3314.89|3306.89|34
1620183920000|2021-05-05 03:05:20|3319.38|3311.38|3320.92|3312.92|3321.1|3313.1|3319.38|3311.38|38
1620183930000|2021-05-05 03:05:30|3320.75|3312.75|3326.2|3318.2|3326.2|3318.2|3320.75|3312.75|39
1620183940000|2021-05-05 03:05:40|3326.35|3318.35|3327.41|3319.41|3328.31|3320.31|3326.35|3318.35|36
1620183950000|2021-05-05 03:05:50|3327.54|3319.54|3324.83|3316.83|3327.66|3319.66|3324.58|3316.58|38
1620183960000|2021-05-05 03:06:00|3325.25|3317.25|3321.55|3313.55|3325.48|3317.48|3321.54|3313.54|38
1620183970000|2021-05-05 03:06:10|3321.61|3313.61|3318.62|3310.62|3321.95|3313.95|3318.49|3310.49|30
1620183980000|2021-05-05 03:06:20|3318.63|3310.63|3320.68|3312.68|3322.84|3314.84|3318.63|3310.63|38
1620183990000|2021-05-05 03:06:30|3320.64|3312.64|3319.75|3311.75|3321.29|3313.29|3319.39|3311.39|35
1620184000000|2021-05-05 03:06:40|3319.73|3311.73|3318.6|3310.6|3319.73|3311.73|3318.16|3310.16|31
1620184010000|2021-05-05 03:06:50|3318.52|3310.52|3318.24|3310.24|3318.73|3310.73|3318.2|3310.2|29
1620184020000|2021-05-05 03:07:00|3317.95|3309.95|3319.12|3311.12|3319.45|3311.45|3317.01|3309.01|37
1620184030000|2021-05-05 03:07:10|3319.42|3311.42|3318.02|3310.02|3319.49|3311.49|3317.87|3309.87|34
1620184040000|2021-05-05 03:07:20|3318|3310|3318.02|3310.02|3318.7|3310.7|3318|3310|33
1620184050000|2021-05-05 03:07:30|3318.06|3310.06|3317.84|3309.84|3318.23|3310.23|3317.08|3309.08|40
1620184060000|2021-05-05 03:07:40|3317.73|3309.73|3318.44|3310.44|3319.21|3311.21|3317.73|3309.73|33
1620184070000|2021-05-05 03:07:50|3318.37|3310.37|3321.84|3313.84|3322.01|3314.01|3318.3|3310.3|32
1620184080000|2021-05-05 03:08:00|3321.91|3313.91|3321.49|3313.49|3323.12|3315.12|3321.38|3313.38|34
1620184090000|2021-05-05 03:08:10|3321.28|3313.28|3320.08|3312.08|3321.28|3313.28|3319.97|3311.97|29
1620184100000|2021-05-05 03:08:20|3319.98|3311.98|3319.82|3311.82|3320.01|3312.01|3319.72|3311.72|30
1620184110000|2021-05-05 03:08:30|3319.53|3311.53|3318.57|3310.57|3319.53|3311.53|3318.56|3310.56|35
1620184120000|2021-05-05 03:08:40|3318.58|3310.58|3320.4|3312.4|3320.48|3312.48|3318.46|3310.46|38
1620184130000|2021-05-05 03:08:50|3320.45|3312.45|3319.36|3311.36|3320.45|3312.45|3319.36|3311.36|31
1620184140000|2021-05-05 03:09:00|3319.67|3311.67|3325.26|3317.26|3325.89|3317.89|3318.87|3310.87|37
1620184150000|2021-05-05 03:09:10|3325.09|3317.09|3323.51|3315.51|3325.09|3317.09|3321.61|3313.61|37
1620184160000|2021-05-05 03:09:20|3323.5|3315.5|3321.67|3313.67|3323.5|3315.5|3321.67|3313.67|32
1620184170000|2021-05-05 03:09:30|3321.84|3313.84|3321.18|3313.18|3321.84|3313.84|3320.58|3312.58|37
1620184180000|2021-05-05 03:09:40|3321.26|3313.26|3320.69|3312.69|3321.83|3313.83|3320.69|3312.69|33
1620184190000|2021-05-05 03:09:50|3320.77|3312.77|3319.08|3311.08|3320.77|3312.77|3318.25|3310.25|34
1620184200000|2021-05-05 03:10:00|3319.02|3311.02|3319.84|3311.84|3319.96|3311.96|3318.24|3310.24|32
1620184210000|2021-05-05 03:10:10|3319.61|3311.61|3317.16|3309.16|3319.88|3311.88|3317.15|3309.15|38
1620184220000|2021-05-05 03:10:20|3317.18|3309.18|3315.27|3307.27|3317.41|3309.41|3314.38|3306.38|37
1620184230000|2021-05-05 03:10:30|3315.26|3307.26|3310.11|3302.11|3315.38|3307.38|3308.41|3300.41|38
1620184240000|2021-05-05 03:10:40|3310.21|3302.21|3308.91|3300.91|3310.21|3302.21|3308.51|3300.51|38
1620184250000|2021-05-05 03:10:50|3308.76|3300.76|3302.07|3294.07|3308.82|3300.82|3302.07|3294.07|38
1620184260000|2021-05-05 03:11:00|3302.57|3294.57|3297.24|3289.24|3302.67|3294.67|3297.13|3289.13|39
1620184270000|2021-05-05 03:11:10|3296.94|3288.94|3290.59|3282.59|3296.94|3288.94|3288.4|3280.4|39
1620184280000|2021-05-05 03:11:20|3290.24|3282.24|3290.37|3282.37|3291.55|3283.55|3288.55|3280.55|39
1620184290000|2021-05-05 03:11:30|3290.39|3282.39|3293.11|3285.11|3293.68|3285.68|3290.39|3282.39|38
1620184300000|2021-05-05 03:11:40|3293.47|3285.47|3292.73|3284.73|3293.47|3285.47|3291.67|3283.67|37
1620184310000|2021-05-05 03:11:50|3292.77|3284.77|3294.15|3286.15|3294.4|3286.4|3292|3284|36
1620184320000|2021-05-05 03:12:00|3294.08|3286.08|3290.63|3282.63|3294.3|3286.3|3290.63|3282.63|38
1620184330000|2021-05-05 03:12:10|3290.88|3282.88|3290.64|3282.64|3291.51|3283.51|3290.01|3282.01|36
1620184340000|2021-05-05 03:12:20|3290.65|3282.65|3292.78|3284.78|3292.8|3284.8|3290.45|3282.45|34
1620184350000|2021-05-05 03:12:30|3292.79|3284.79|3291.59|3283.59|3294.73|3286.73|3291.59|3283.59|39
1620184360000|2021-05-05 03:12:40|3291.43|3283.43|3292.12|3284.12|3293.54|3285.54|3291.43|3283.43|36
1620184370000|2021-05-05 03:12:50|3292.09|3284.09|3292.64|3284.64|3293.83|3285.83|3292.09|3284.09|37
1620184380000|2021-05-05 03:13:00|3292.62|3284.62|3290.42|3282.42|3292.62|3284.62|3290.42|3282.42|33
1620184390000|2021-05-05 03:13:10|3290.41|3282.41|3290.49|3282.49|3291.23|3283.23|3290.01|3282.01|31
1620184400000|2021-05-05 03:13:20|3290.57|3282.57|3292.05|3284.05|3292.05|3284.05|3290.48|3282.48|33
1620184410000|2021-05-05 03:13:30|3292.15|3284.15|3293.37|3285.37|3293.37|3285.37|3291.1|3283.1|22
1620184420000|2021-05-05 03:13:40|3293.19|3285.19|3294.59|3286.59|3295.02|3287.02|3293.19|3285.19|29
1620184430000|2021-05-05 03:13:50|3294.7|3286.7|3297.14|3289.14|3297.17|3289.17|3294.7|3286.7|33
1620184440000|2021-05-05 03:14:00|3297.16|3289.16|3297.41|3289.41|3297.54|3289.54|3296.84|3288.84|21
1620184450000|2021-05-05 03:14:10|3297.45|3289.45|3299.25|3291.25|3299.25|3291.25|3297.4|3289.4|22
1620184460000|2021-05-05 03:14:20|3299.27|3291.27|3299.72|3291.72|3300.53|3292.53|3299.27|3291.27|32
1620184470000|2021-05-05 03:14:30|3299.75|3291.75|3302.19|3294.19|3302.58|3294.58|3299.71|3291.71|32
1620184480000|2021-05-05 03:14:40|3302.44|3294.44|3299.19|3291.19|3302.92|3294.92|3299.19|3291.19|33
1620184490000|2021-05-05 03:14:50|3299|3291|3295.75|3287.75|3299|3291|3295.75|3287.75|33
1620184500000|2021-05-05 03:15:00|3295.57|3287.57|3291.11|3283.11|3295.75|3287.75|3290.8|3282.8|34
1620184510000|2021-05-05 03:15:10|3291.1|3283.1|3291.77|3283.77|3292.01|3284.01|3291.1|3283.1|26
1620184520000|2021-05-05 03:15:20|3291.95|3283.95|3292.5|3284.5|3293.24|3285.24|3291.53|3283.53|25
1620184530000|2021-05-05 03:15:30|3292.68|3284.68|3296.89|3288.89|3297.3|3289.3|3292.04|3284.04|30
1620184540000|2021-05-05 03:15:40|3297.23|3289.23|3299.94|3291.94|3300.35|3292.35|3296.02|3288.02|31
1620184550000|2021-05-05 03:15:50|3299.95|3291.95|3297.26|3289.26|3300.06|3292.06|3296.3|3288.3|26
1620184560000|2021-05-05 03:16:00|3297.3|3289.3|3296.76|3288.76|3297.51|3289.51|3295.62|3287.62|27
1620184570000|2021-05-05 03:16:10|3296.81|3288.81|3303.95|3295.95|3304.02|3296.02|3296.81|3288.81|36
1620184580000|2021-05-05 03:16:20|3304.12|3296.12|3305.69|3297.69|3306.42|3298.42|3304.12|3296.12|30
1620184590000|2021-05-05 03:16:30|3305.62|3297.62|3305.49|3297.49|3305.62|3297.62|3304.91|3296.91|29
1620184600000|2021-05-05 03:16:40|3305.22|3297.22|3304.46|3296.46|3305.22|3297.22|3304.25|3296.25|34
1620184610000|2021-05-05 03:16:50|3304.48|3296.48|3301.78|3293.78|3304.57|3296.57|3301.78|3293.78|27
1620184620000|2021-05-05 03:17:00|3302.06|3294.06|3301.76|3293.76|3302.35|3294.35|3301.45|3293.45|39
1620184630000|2021-05-05 03:17:10|3301.65|3293.65|3300.62|3292.62|3302.34|3294.34|3300.62|3292.62|38
1620184640000|2021-05-05 03:17:20|3300.79|3292.79|3299.59|3291.59|3300.82|3292.82|3299.27|3291.27|34
1620184650000|2021-05-05 03:17:30|3299.63|3291.63|3297.84|3289.84|3299.78|3291.78|3297.84|3289.84|34
1620184660000|2021-05-05 03:17:40|3297.96|3289.96|3298.36|3290.36|3298.7|3290.7|3297.87|3289.87|33
1620184670000|2021-05-05 03:17:50|3298.29|3290.29|3297.87|3289.87|3298.5|3290.5|3297.41|3289.41|34
1620184680000|2021-05-05 03:18:00|3297.83|3289.83|3298.32|3290.32|3298.71|3290.71|3297.73|3289.73|33
1620184690000|2021-05-05 03:18:10|3298.41|3290.41|3300.99|3292.99|3301.14|3293.14|3298.41|3290.41|35
1620184700000|2021-05-05 03:18:20|3300.98|3292.98|3301.99|3293.99|3302.16|3294.16|3300.98|3292.98|36
1620184710000|2021-05-05 03:18:30|3301.98|3293.98|3301.71|3293.71|3302.72|3294.72|3301.06|3293.06|34
1620184720000|2021-05-05 03:18:40|3301.79|3293.79|3301.23|3293.23|3302.38|3294.38|3300.73|3292.73|37
1620184730000|2021-05-05 03:18:50|3301.35|3293.35|3299.99|3291.99|3301.35|3293.35|3299.99|3291.99|34
1620184740000|2021-05-05 03:19:00|3300.03|3292.03|3299.24|3291.24|3300.24|3292.24|3299.23|3291.23|33
1620184750000|2021-05-05 03:19:10|3298.79|3290.79|3292.31|3284.31|3298.9|3290.9|3292.21|3284.21|40
1620184760000|2021-05-05 03:19:20|3292.46|3284.46|3294.72|3286.72|3294.9|3286.9|3292.46|3284.46|36
1620184770000|2021-05-05 03:19:30|3294.71|3286.71|3291.95|3283.95|3294.86|3286.86|3291.95|3283.95|37
1620184780000|2021-05-05 03:19:40|3291.96|3283.96|3291.42|3283.42|3292.15|3284.15|3291.2|3283.2|37
1620184790000|2021-05-05 03:19:50|3291.37|3283.37|3291.01|3283.01|3292.04|3284.04|3291.01|3283.01|36
1620184800000|2021-05-05 03:20:00|3291.02|3283.02|3291.12|3283.12|3291.56|3283.56|3290.85|3282.85|37
1620184810000|2021-05-05 03:20:10|3291.11|3283.11|3292.26|3284.26|3292.29|3284.29|3291.01|3283.01|31
1620184820000|2021-05-05 03:20:20|3292.25|3284.25|3295.82|3287.82|3297.44|3289.44|3292.25|3284.25|36
1620184830000|2021-05-05 03:20:30|3295.92|3287.92|3296.1|3288.1|3296.75|3288.75|3294.62|3286.62|37
1620184840000|2021-05-05 03:20:40|3295.97|3287.97|3299|3291|3300.07|3292.07|3295.96|3287.96|40
1620184850000|2021-05-05 03:20:50|3299.04|3291.04|3299.29|3291.29|3300.09|3292.09|3298.82|3290.82|38
1620184860000|2021-05-05 03:21:00|3299.25|3291.25|3299.36|3291.36|3300.15|3292.15|3299.25|3291.25|38
1620184870000|2021-05-05 03:21:10|3299.39|3291.39|3299.44|3291.44|3299.5|3291.5|3299.03|3291.03|35
1620184880000|2021-05-05 03:21:20|3299.49|3291.49|3299|3291|3300.32|3292.32|3298.96|3290.96|32
1620184890000|2021-05-05 03:21:30|3298.96|3290.96|3301.6|3293.6|3301.64|3293.64|3298.77|3290.77|31
1620184900000|2021-05-05 03:21:40|3301.54|3293.54|3298.52|3290.52|3301.54|3293.54|3298.35|3290.35|38
1620184910000|2021-05-05 03:21:50|3298.65|3290.65|3299.13|3291.13|3299.68|3291.68|3298.65|3290.65|36
1620184920000|2021-05-05 03:22:00|3299.11|3291.11|3296.62|3288.62|3299.16|3291.16|3296.36|3288.36|33
1620184930000|2021-05-05 03:22:10|3296.61|3288.61|3292.1|3284.1|3296.61|3288.61|3292.04|3284.04|37
1620184940000|2021-05-05 03:22:20|3291.91|3283.91|3291.1|3283.1|3291.91|3283.91|3290.84|3282.84|37
1620184950000|2021-05-05 03:22:30|3290.82|3282.82|3292.22|3284.22|3292.37|3284.37|3290.22|3282.22|40
1620184960000|2021-05-05 03:22:40|3292.39|3284.39|3290.66|3282.66|3292.39|3284.39|3290.65|3282.65|38
1620184970000|2021-05-05 03:22:50|3290.64|3282.64|3291.44|3283.44|3291.44|3283.44|3290.22|3282.22|34
1620184980000|2021-05-05 03:23:00|3291.47|3283.47|3295.2|3287.2|3295.47|3287.47|3291.37|3283.37|33
1620184990000|2021-05-05 03:23:10|3295.21|3287.21|3298.39|3290.39|3298.39|3290.39|3294.89|3286.89|35
1620185000000|2021-05-05 03:23:20|3298.25|3290.25|3296.59|3288.59|3298.63|3290.63|3296.59|3288.59|34
1620185010000|2021-05-05 03:23:30|3296.51|3288.51|3297.76|3289.76|3297.94|3289.94|3296.51|3288.51|38
1620185020000|2021-05-05 03:23:40|3297.75|3289.75|3297.61|3289.61|3297.86|3289.86|3297.49|3289.49|28
1620185030000|2021-05-05 03:23:50|3297.62|3289.62|3298.22|3290.22|3298.25|3290.25|3296.88|3288.88|26
1620185040000|2021-05-05 03:24:00|3298.2|3290.2|3297.94|3289.94|3298.23|3290.23|3297.87|3289.87|32
1620185050000|2021-05-05 03:24:10|3297.98|3289.98|3296.2|3288.2|3298.12|3290.12|3296.2|3288.2|32
1620185060000|2021-05-05 03:24:20|3296.15|3288.15|3292.19|3284.19|3296.15|3288.15|3291.27|3283.27|36
1620185070000|2021-05-05 03:24:30|3292.38|3284.38|3293.12|3285.12|3293.25|3285.25|3291.53|3283.53|37
1620185080000|2021-05-05 03:24:40|3293.1|3285.1|3293.94|3285.94|3293.94|3285.94|3292.2|3284.2|36
1620185090000|2021-05-05 03:24:50|3294.12|3286.12|3295.79|3287.79|3296.13|3288.13|3294.12|3286.12|40
1620185100000|2021-05-05 03:25:00|3295.8|3287.8|3293.71|3285.71|3295.8|3287.8|3292.47|3284.47|38
1620185110000|2021-05-05 03:25:10|3293.82|3285.82|3295.14|3287.14|3295.36|3287.36|3293.24|3285.24|33
1620185120000|2021-05-05 03:25:20|3295.13|3287.13|3296.76|3288.76|3296.81|3288.81|3294.98|3286.98|32
1620185130000|2021-05-05 03:25:30|3296.56|3288.56|3295.95|3287.95|3296.56|3288.56|3295.88|3287.88|35
1620185140000|2021-05-05 03:25:40|3295.97|3287.97|3296.32|3288.32|3296.32|3288.32|3295.87|3287.87|27
1620185150000|2021-05-05 03:25:50|3296.31|3288.31|3298.96|3290.96|3298.96|3290.96|3296.31|3288.31|28
1620185160000|2021-05-05 03:26:00|3298.81|3290.81|3300.67|3292.67|3300.84|3292.84|3298.71|3290.71|39
1620185170000|2021-05-05 03:26:10|3300.68|3292.68|3300.96|3292.96|3302.83|3294.83|3300.68|3292.68|35
1620185180000|2021-05-05 03:26:20|3300.93|3292.93|3301.48|3293.48|3301.48|3293.48|3300.38|3292.38|31
1620185190000|2021-05-05 03:26:30|3301.5|3293.5|3302.04|3294.04|3302.98|3294.98|3301.19|3293.19|32
1620185200000|2021-05-05 03:26:40|3302.05|3294.05|3301.91|3293.91|3302.34|3294.34|3301.91|3293.91|34
1620185210000|2021-05-05 03:26:50|3301.9|3293.9|3302|3294|3302.07|3294.07|3300.8|3292.8|31
1620185220000|2021-05-05 03:27:00|3302.02|3294.02|3296.31|3288.31|3302.02|3294.02|3296.24|3288.24|34
1620185230000|2021-05-05 03:27:10|3296.14|3288.14|3296.2|3288.2|3297.19|3289.19|3296.14|3288.14|34
1620185240000|2021-05-05 03:27:20|3296.17|3288.17|3296.86|3288.86|3296.86|3288.86|3296.05|3288.05|30
1620185250000|2021-05-05 03:27:30|3296.85|3288.85|3295.5|3287.5|3298.25|3290.25|3295.5|3287.5|37
1620185260000|2021-05-05 03:27:40|3295.47|3287.47|3296.44|3288.44|3296.73|3288.73|3295.22|3287.22|38
1620185270000|2021-05-05 03:27:50|3296.43|3288.43|3295.76|3287.76|3296.43|3288.43|3295.25|3287.25|26
1620185280000|2021-05-05 03:28:00|3295.75|3287.75|3295.47|3287.47|3296.08|3288.08|3295.31|3287.31|28
1620185290000|2021-05-05 03:28:10|3295.41|3287.41|3295.56|3287.56|3295.67|3287.67|3295.23|3287.23|27
1620185300000|2021-05-05 03:28:20|3295.44|3287.44|3293.8|3285.8|3296.01|3288.01|3293.8|3285.8|36
1620185310000|2021-05-05 03:28:30|3293.7|3285.7|3293.58|3285.58|3293.97|3285.97|3293.57|3285.57|30
1620185320000|2021-05-05 03:28:40|3293.56|3285.56|3294.13|3286.13|3294.31|3286.31|3293|3285|31
1620185330000|2021-05-05 03:28:50|3294.11|3286.11|3293.89|3285.89|3294.11|3286.11|3293.54|3285.54|28
1620185340000|2021-05-05 03:29:00|3293.91|3285.91|3293.86|3285.86|3293.96|3285.96|3293.52|3285.52|28
1620185350000|2021-05-05 03:29:10|3293.88|3285.88|3295.91|3287.91|3296.48|3288.48|3293.86|3285.86|28
1620185360000|2021-05-05 03:29:20|3295.9|3287.9|3295.48|3287.48|3295.9|3287.9|3295.29|3287.29|33
1620185370000|2021-05-05 03:29:30|3295.46|3287.46|3296.25|3288.25|3296.29|3288.29|3295.34|3287.34|21
1620185380000|2021-05-05 03:29:40|3296.36|3288.36|3296.09|3288.09|3296.65|3288.65|3296.09|3288.09|28
1620185390000|2021-05-05 03:29:50|3296.15|3288.15|3294.62|3286.62|3296.16|3288.16|3294.62|3286.62|25
1620185400000|2021-05-05 03:30:00|3294.63|3286.63|3295.41|3287.41|3295.45|3287.45|3294.62|3286.62|14
1620185410000|2021-05-05 03:30:10|3295.42|3287.42|3295.32|3287.32|3295.42|3287.42|3295.23|3287.23|20
1620185420000|2021-05-05 03:30:20|3295.33|3287.33|3298.23|3290.23|3298.23|3290.23|3295.23|3287.23|33
1620185430000|2021-05-05 03:30:30|3298.24|3290.24|3300.01|3292.01|3300.88|3292.88|3298.24|3290.24|38
1620185440000|2021-05-05 03:30:40|3300.12|3292.12|3299.88|3291.88|3300.68|3292.68|3299.16|3291.16|35
1620185450000|2021-05-05 03:30:50|3299.81|3291.81|3303.32|3295.32|3303.32|3295.32|3299.66|3291.66|35
1620185460000|2021-05-05 03:31:00|3303.39|3295.39|3306.16|3298.16|3306.16|3298.16|3303.39|3295.39|33
1620185470000|2021-05-05 03:31:10|3305.82|3297.82|3305.79|3297.79|3305.89|3297.89|3305.53|3297.53|26
1620185480000|2021-05-05 03:31:20|3305.74|3297.74|3304.69|3296.69|3305.93|3297.93|3304.25|3296.25|27
1620185490000|2021-05-05 03:31:30|3304.77|3296.77|3305.39|3297.39|3306.33|3298.33|3304.52|3296.52|34
1620185500000|2021-05-05 03:31:40|3305.37|3297.37|3305.91|3297.91|3306.02|3298.02|3305.11|3297.11|31
1620185510000|2021-05-05 03:31:50|3305.84|3297.84|3305.82|3297.82|3305.88|3297.88|3305.43|3297.43|26
1620185520000|2021-05-05 03:32:00|3305.81|3297.81|3306.09|3298.09|3306.11|3298.11|3305.76|3297.76|25
1620185530000|2021-05-05 03:32:10|3306.28|3298.28|3306.32|3298.32|3306.39|3298.39|3306.18|3298.18|36
1620185540000|2021-05-05 03:32:20|3306.24|3298.24|3308.85|3300.85|3308.85|3300.85|3306.05|3298.05|38
1620185550000|2021-05-05 03:32:30|3308.91|3300.91|3306.78|3298.78|3309.34|3301.34|3306.78|3298.78|35
1620185560000|2021-05-05 03:32:40|3306.77|3298.77|3310.38|3302.38|3310.38|3302.38|3306.74|3298.74|33
1620185570000|2021-05-05 03:32:50|3310.42|3302.42|3313.4|3305.4|3313.45|3305.45|3310.42|3302.42|38
1620185580000|2021-05-05 03:33:00|3313.39|3305.39|3309.66|3301.66|3313.39|3305.39|3309.66|3301.66|34
1620185590000|2021-05-05 03:33:10|3309.43|3301.43|3307.36|3299.36|3309.43|3301.43|3307|3299|33
1620185600000|2021-05-05 03:33:20|3307.41|3299.41|3306.55|3298.55|3307.78|3299.78|3306.55|3298.55|36
1620185610000|2021-05-05 03:33:30|3306.58|3298.58|3306.97|3298.97|3306.97|3298.97|3305.26|3297.26|34
1620185620000|2021-05-05 03:33:40|3307.31|3299.31|3307.42|3299.42|3308.05|3300.05|3307.13|3299.13|36
1620185630000|2021-05-05 03:33:50|3307.39|3299.39|3307.51|3299.51|3309.03|3301.03|3307.29|3299.29|34
1620185640000|2021-05-05 03:34:00|3307.4|3299.4|3305.5|3297.5|3307.4|3299.4|3305.17|3297.17|37
1620185650000|2021-05-05 03:34:10|3305.52|3297.52|3302.09|3294.09|3305.68|3297.68|3301.84|3293.84|32
1620185660000|2021-05-05 03:34:20|3302.13|3294.13|3302.82|3294.82|3303.01|3295.01|3301.78|3293.78|36
1620185670000|2021-05-05 03:34:30|3302.88|3294.88|3302.22|3294.22|3303.06|3295.06|3301.97|3293.97|32
1620185680000|2021-05-05 03:34:40|3302.21|3294.21|3302.77|3294.77|3302.77|3294.77|3302.2|3294.2|32
1620185690000|2021-05-05 03:34:50|3302.72|3294.72|3304.62|3296.62|3305.32|3297.32|3302.72|3294.72|39
1620185700000|2021-05-05 03:35:00|3304.66|3296.66|3303.17|3295.17|3305.32|3297.32|3303.17|3295.17|35
1620185710000|2021-05-05 03:35:10|3303.14|3295.14|3300.08|3292.08|3303.2|3295.2|3300.08|3292.08|38
1620185720000|2021-05-05 03:35:20|3299.19|3291.19|3300|3292|3300.53|3292.53|3298.95|3290.95|37
1620185730000|2021-05-05 03:35:30|3300.35|3292.35|3300.12|3292.12|3300.98|3292.98|3300.05|3292.05|35
1620185740000|2021-05-05 03:35:40|3300.18|3292.18|3299.45|3291.45|3300.46|3292.46|3299.39|3291.39|33
1620185750000|2021-05-05 03:35:50|3299.5|3291.5|3301.19|3293.19|3301.99|3293.99|3299.5|3291.5|34
1620185760000|2021-05-05 03:36:00|3301.33|3293.33|3299.67|3291.67|3301.41|3293.41|3299.67|3291.67|34
1620185770000|2021-05-05 03:36:10|3299.66|3291.66|3299.38|3291.38|3299.73|3291.73|3299.23|3291.23|26
1620185780000|2021-05-05 03:36:20|3299.37|3291.37|3297.6|3289.6|3299.37|3291.37|3297.55|3289.55|36
1620185790000|2021-05-05 03:36:30|3297.59|3289.59|3296.98|3288.98|3297.92|3289.92|3296.92|3288.92|31
1620185800000|2021-05-05 03:36:40|3296.95|3288.95|3297.49|3289.49|3297.5|3289.5|3296.82|3288.82|29
1620185810000|2021-05-05 03:36:50|3297.47|3289.47|3297.52|3289.52|3299.63|3291.63|3297.41|3289.41|34
1620185820000|2021-05-05 03:37:00|3297.53|3289.53|3296.66|3288.66|3297.54|3289.54|3296.66|3288.66|33
1620185830000|2021-05-05 03:37:10|3296.54|3288.54|3296.67|3288.67|3296.68|3288.68|3296.45|3288.45|29
1620185840000|2021-05-05 03:37:20|3296.66|3288.66|3296.35|3288.35|3296.77|3288.77|3296.16|3288.16|23
1620185850000|2021-05-05 03:37:30|3296.36|3288.36|3294.22|3286.22|3296.36|3288.36|3294.22|3286.22|34
1620185860000|2021-05-05 03:37:40|3294.24|3286.24|3293.76|3285.76|3294.28|3286.28|3293.7|3285.7|19
1620185870000|2021-05-05 03:37:50|3293.78|3285.78|3293.43|3285.43|3293.81|3285.81|3293.43|3285.43|33
1620185880000|2021-05-05 03:38:00|3293.42|3285.42|3293.13|3285.13|3293.62|3285.62|3292.93|3284.93|32
1620185890000|2021-05-05 03:38:10|3293.14|3285.14|3292.1|3284.1|3293.18|3285.18|3292.03|3284.03|23
1620185900000|2021-05-05 03:38:20|3292.07|3284.07|3291.36|3283.36|3292.33|3284.33|3291.36|3283.36|29
1620185910000|2021-05-05 03:38:30|3291.27|3283.27|3290.82|3282.82|3291.97|3283.97|3290.82|3282.82|32
1620185920000|2021-05-05 03:38:40|3290.65|3282.65|3290.36|3282.36|3290.69|3282.69|3290.07|3282.07|35
1620185930000|2021-05-05 03:38:50|3290.29|3282.29|3291.11|3283.11|3291.91|3283.91|3290.29|3282.29|36
1620185940000|2021-05-05 03:39:00|3291.1|3283.1|3296.5|3288.5|3296.5|3288.5|3290.92|3282.92|36
1620185950000|2021-05-05 03:39:10|3296.53|3288.53|3297.99|3289.99|3298.33|3290.33|3296.43|3288.43|36
1620185960000|2021-05-05 03:39:20|3298.07|3290.07|3298|3290|3298.84|3290.84|3297.67|3289.67|37
1620185970000|2021-05-05 03:39:30|3297.84|3289.84|3300.92|3292.92|3301.3|3293.3|3297.84|3289.84|31
1620185980000|2021-05-05 03:39:40|3300.88|3292.88|3300.16|3292.16|3300.88|3292.88|3300.01|3292.01|35
1620185990000|2021-05-05 03:39:50|3300.15|3292.15|3298.99|3290.99|3300.15|3292.15|3298.98|3290.98|35
1620186000000|2021-05-05 03:40:00|3298.86|3290.86|3294.66|3286.66|3298.95|3290.95|3294.66|3286.66|40
1620186010000|2021-05-05 03:40:10|3294.68|3286.68|3291.77|3283.77|3294.68|3286.68|3290.76|3282.76|36
1620186020000|2021-05-05 03:40:20|3291.67|3283.67|3291.47|3283.47|3291.74|3283.74|3291.1|3283.1|33
1620186030000|2021-05-05 03:40:30|3291.76|3283.76|3292.09|3284.09|3293.13|3285.13|3290.93|3282.93|35
1620186040000|2021-05-05 03:40:40|3292.06|3284.06|3288.81|3280.81|3292.07|3284.07|3288.81|3280.81|38
1620186050000|2021-05-05 03:40:50|3288.57|3280.57|3288.81|3280.81|3289.09|3281.09|3288.42|3280.42|33
1620186060000|2021-05-05 03:41:00|3288.79|3280.79|3285.47|3277.47|3288.79|3280.79|3283.6|3275.6|37
1620186070000|2021-05-05 03:41:10|3285.35|3277.35|3283.56|3275.56|3285.38|3277.38|3283.16|3275.16|39
1620186080000|2021-05-05 03:41:20|3283.54|3275.54|3282.84|3274.84|3285.1|3277.1|3282.18|3274.18|39
1620186090000|2021-05-05 03:41:30|3283.1|3275.1|3283.34|3275.34|3283.91|3275.91|3282.86|3274.86|34
1620186100000|2021-05-05 03:41:40|3283.18|3275.18|3280.31|3272.31|3283.18|3275.18|3280.31|3272.31|35
1620186110000|2021-05-05 03:41:50|3280.3|3272.3|3280|3272|3280.78|3272.78|3279.41|3271.41|35
1620186120000|2021-05-05 03:42:00|3279.85|3271.85|3282.98|3274.98|3282.98|3274.98|3279.39|3271.39|37
1620186130000|2021-05-05 03:42:10|3283.14|3275.14|3284.39|3276.39|3284.96|3276.96|3283.14|3275.14|39
1620186140000|2021-05-05 03:42:20|3284.53|3276.53|3282.66|3274.66|3284.98|3276.98|3282.45|3274.45|33
1620186150000|2021-05-05 03:42:30|3282.69|3274.69|3282.98|3274.98|3283.53|3275.53|3282.49|3274.49|37
1620186160000|2021-05-05 03:42:40|3283|3275|3281.09|3273.09|3283|3275|3280.98|3272.98|31
1620186170000|2021-05-05 03:42:50|3281.22|3273.22|3282.02|3274.02|3282.35|3274.35|3281.22|3273.22|34
1620186180000|2021-05-05 03:43:00|3282.23|3274.23|3283.71|3275.71|3284.49|3276.49|3282.2|3274.2|37
1620186190000|2021-05-05 03:43:10|3283.67|3275.67|3280.61|3272.61|3284.01|3276.01|3280.18|3272.18|40
1620186200000|2021-05-05 03:43:20|3280.62|3272.62|3282.12|3274.12|3282.39|3274.39|3280.62|3272.62|39
1620186210000|2021-05-05 03:43:30|3281.98|3273.98|3280.42|3272.42|3282.34|3274.34|3280.37|3272.37|38
1620186220000|2021-05-05 03:43:40|3280.34|3272.34|3280.98|3272.98|3281.02|3273.02|3279.43|3271.43|36
1620186230000|2021-05-05 03:43:50|3280.94|3272.94|3282.52|3274.52|3282.95|3274.95|3280.51|3272.51|36
1620186240000|2021-05-05 03:44:00|3282.61|3274.61|3284.53|3276.53|3284.81|3276.81|3282.61|3274.61|35
1620186250000|2021-05-05 03:44:10|3284.54|3276.54|3285.45|3277.45|3285.48|3277.48|3283.95|3275.95|32
1620186260000|2021-05-05 03:44:20|3285.22|3277.22|3285.54|3277.54|3285.72|3277.72|3284.09|3276.09|32
1620186270000|2021-05-05 03:44:30|3285.57|3277.57|3285.17|3277.17|3285.89|3277.89|3285.13|3277.13|29
1620186280000|2021-05-05 03:44:40|3285.18|3277.18|3285.49|3277.49|3285.71|3277.71|3284.91|3276.91|22
1620186290000|2021-05-05 03:44:50|3285.59|3277.59|3286.24|3278.24|3286.24|3278.24|3285.13|3277.13|26
1620186300000|2021-05-05 03:45:00|3286.67|3278.67|3283.39|3275.39|3286.67|3278.67|3282.26|3274.26|32
1620186310000|2021-05-05 03:45:10|3283.43|3275.43|3285.15|3277.15|3285.31|3277.31|3283.43|3275.43|29
1620186320000|2021-05-05 03:45:20|3285.09|3277.09|3284.3|3276.3|3285.25|3277.25|3284.13|3276.13|37
1620186330000|2021-05-05 03:45:30|3284.32|3276.32|3283.09|3275.09|3284.59|3276.59|3283.08|3275.08|33
1620186340000|2021-05-05 03:45:40|3282.96|3274.96|3284.95|3276.95|3285.31|3277.31|3282.96|3274.96|35
1620186350000|2021-05-05 03:45:50|3285|3277|3285.18|3277.18|3285.29|3277.29|3284.45|3276.45|35
1620186360000|2021-05-05 03:46:00|3285.23|3277.23|3284.52|3276.52|3285.48|3277.48|3284.15|3276.15|34
1620186370000|2021-05-05 03:46:10|3284.5|3276.5|3283.69|3275.69|3285.4|3277.4|3282.92|3274.92|32
1620186380000|2021-05-05 03:46:20|3283.79|3275.79|3282.97|3274.97|3283.79|3275.79|3282.93|3274.93|30
1620186390000|2021-05-05 03:46:30|3282.92|3274.92|3282.87|3274.87|3283|3275|3282.86|3274.86|20
1620186400000|2021-05-05 03:46:40|3282.82|3274.82|3279.34|3271.34|3282.82|3274.82|3279.34|3271.34|35
1620186410000|2021-05-05 03:46:50|3279.27|3271.27|3280.85|3272.85|3281.24|3273.24|3279.27|3271.27|36
1620186420000|2021-05-05 03:47:00|3280.87|3272.87|3280.61|3272.61|3281.83|3273.83|3280.59|3272.59|39
1620186430000|2021-05-05 03:47:10|3280.66|3272.66|3282.24|3274.24|3282.44|3274.44|3280.66|3272.66|36
1620186440000|2021-05-05 03:47:20|3282.19|3274.19|3279.34|3271.34|3282.21|3274.21|3279.34|3271.34|35
1620186450000|2021-05-05 03:47:30|3279.33|3271.33|3278.96|3270.96|3279.47|3271.47|3278.17|3270.17|38
1620186460000|2021-05-05 03:47:40|3278.56|3270.56|3281.5|3273.5|3281.5|3273.5|3278.56|3270.56|35
1620186470000|2021-05-05 03:47:50|3281.48|3273.48|3281.76|3273.76|3282.41|3274.41|3280.99|3272.99|36
1620186480000|2021-05-05 03:48:00|3281.72|3273.72|3281.75|3273.75|3282.73|3274.73|3280.77|3272.77|37
1620186490000|2021-05-05 03:48:10|3281.93|3273.93|3281.85|3273.85|3281.93|3273.93|3279.72|3271.72|38
1620186500000|2021-05-05 03:48:20|3281.59|3273.59|3279.57|3271.57|3281.59|3273.59|3279.38|3271.38|33
1620186510000|2021-05-05 03:48:30|3279.54|3271.54|3281.18|3273.18|3282.24|3274.24|3279.54|3271.54|32
1620186520000|2021-05-05 03:48:40|3281.02|3273.02|3280.58|3272.58|3281.16|3273.16|3280.29|3272.29|32
1620186530000|2021-05-05 03:48:50|3280.61|3272.61|3280.39|3272.39|3280.66|3272.66|3280.06|3272.06|37
1620186540000|2021-05-05 03:49:00|3280.4|3272.4|3284.83|3276.83|3285.52|3277.52|3280.4|3272.4|36
1620186550000|2021-05-05 03:49:10|3284.81|3276.81|3284.56|3276.56|3285.52|3277.52|3283.05|3275.05|37
1620186560000|2021-05-05 03:49:20|3284.72|3276.72|3284.98|3276.98|3285.26|3277.26|3283.16|3275.16|38
1620186570000|2021-05-05 03:49:30|3284.87|3276.87|3284.73|3276.73|3285.84|3277.84|3284.73|3276.73|32
1620186580000|2021-05-05 03:49:40|3284.61|3276.61|3283.21|3275.21|3284.74|3276.74|3283.21|3275.21|32
1620186590000|2021-05-05 03:49:50|3283.08|3275.08|3281.47|3273.47|3283.21|3275.21|3281.44|3273.44|34
1620186600000|2021-05-05 03:50:00|3281.36|3273.36|3280.38|3272.38|3282.03|3274.03|3280.38|3272.38|30
1620186610000|2021-05-05 03:50:10|3280.08|3272.08|3276.74|3268.74|3280.08|3272.08|3275.91|3267.91|35
1620186620000|2021-05-05 03:50:20|3276.94|3268.94|3276.82|3268.82|3277.57|3269.57|3276.43|3268.43|38
1620186630000|2021-05-05 03:50:30|3276.77|3268.77|3277.47|3269.47|3277.56|3269.56|3276.35|3268.35|37
1620186640000|2021-05-05 03:50:40|3277.52|3269.52|3280.95|3272.95|3281.16|3273.16|3277.51|3269.51|35
1620186650000|2021-05-05 03:50:50|3280.74|3272.74|3280.01|3272.01|3280.87|3272.87|3279.7|3271.7|34
1620186660000|2021-05-05 03:51:00|3280.02|3272.02|3275.56|3267.56|3280.13|3272.13|3275.56|3267.56|37
1620186670000|2021-05-05 03:51:10|3275.67|3267.67|3274.84|3266.84|3275.67|3267.67|3274|3266|39
1620186680000|2021-05-05 03:51:20|3275.38|3267.38|3278.14|3270.14|3278.24|3270.24|3275.36|3267.36|37
1620186690000|2021-05-05 03:51:30|3278.01|3270.01|3281.68|3273.68|3281.68|3273.68|3277.94|3269.94|39
1620186700000|2021-05-05 03:51:40|3281.62|3273.62|3282.38|3274.38|3284.08|3276.08|3281.62|3273.62|36
1620186710000|2021-05-05 03:51:50|3282.41|3274.41|3283.04|3275.04|3283.07|3275.07|3281.14|3273.14|37
1620186720000|2021-05-05 03:52:00|3282.99|3274.99|3283.1|3275.1|3283.97|3275.97|3282.55|3274.55|34
1620186730000|2021-05-05 03:52:10|3283.18|3275.18|3283.74|3275.74|3283.88|3275.88|3283.15|3275.15|32
1620186740000|2021-05-05 03:52:20|3283.77|3275.77|3285.47|3277.47|3286.12|3278.12|3283.65|3275.65|36
1620186750000|2021-05-05 03:52:30|3285.49|3277.49|3284.48|3276.48|3285.52|3277.52|3284.11|3276.11|30
1620186760000|2021-05-05 03:52:40|3284.44|3276.44|3285.66|3277.66|3285.77|3277.77|3283.33|3275.33|37
1620186770000|2021-05-05 03:52:50|3285.77|3277.77|3286.07|3278.07|3286.19|3278.19|3285.48|3277.48|32
1620186780000|2021-05-05 03:53:00|3286.06|3278.06|3285.98|3277.98|3286.09|3278.09|3285.47|3277.47|25
1620186790000|2021-05-05 03:53:10|3285.99|3277.99|3285.98|3277.98|3286|3278|3285.84|3277.84|28
1620186800000|2021-05-05 03:53:20|3285.99|3277.99|3289.51|3281.51|3289.51|3281.51|3285.95|3277.95|32
1620186810000|2021-05-05 03:53:30|3289.54|3281.54|3291.1|3283.1|3293.28|3285.28|3289.54|3281.54|37
1620186820000|2021-05-05 03:53:40|3290.96|3282.96|3291.83|3283.83|3292.24|3284.24|3289.82|3281.82|39
1620186830000|2021-05-05 03:53:50|3291.84|3283.84|3292.47|3284.47|3294.31|3286.31|3291.78|3283.78|38
1620186840000|2021-05-05 03:54:00|3292.74|3284.74|3287.34|3279.34|3292.74|3284.74|3287.34|3279.34|36
1620186850000|2021-05-05 03:54:10|3287.4|3279.4|3286.11|3278.11|3287.51|3279.51|3285.82|3277.82|37
1620186860000|2021-05-05 03:54:20|3286.08|3278.08|3285.78|3277.78|3286.51|3278.51|3285.46|3277.46|35
1620186870000|2021-05-05 03:54:30|3285.87|3277.87|3286.02|3278.02|3286.92|3278.92|3285.67|3277.67|33
1620186880000|2021-05-05 03:54:40|3286.08|3278.08|3285.79|3277.79|3286.64|3278.64|3285.55|3277.55|32
1620186890000|2021-05-05 03:54:50|3285.81|3277.81|3288.57|3280.57|3288.57|3280.57|3285.46|3277.46|34
1620186900000|2021-05-05 03:55:00|3288.93|3280.93|3289.63|3281.63|3290.44|3282.44|3288.93|3280.93|37
1620186910000|2021-05-05 03:55:10|3289.62|3281.62|3288.81|3280.81|3289.65|3281.65|3288.18|3280.18|35
1620186920000|2021-05-05 03:55:20|3288.79|3280.79|3291.72|3283.72|3291.72|3283.72|3288.66|3280.66|35
1620186930000|2021-05-05 03:55:30|3291.18|3283.18|3292.05|3284.05|3292.11|3284.11|3290.85|3282.85|30
1620186940000|2021-05-05 03:55:40|3292.11|3284.11|3296.21|3288.21|3296.21|3288.21|3291.96|3283.96|38
1620186950000|2021-05-05 03:55:50|3296.17|3288.17|3296.61|3288.61|3297.21|3289.21|3295.67|3287.67|37
1620186960000|2021-05-05 03:56:00|3296.7|3288.7|3296.46|3288.46|3296.7|3288.7|3294.88|3286.88|34
1620186970000|2021-05-05 03:56:10|3296.31|3288.31|3296.23|3288.23|3296.87|3288.87|3296.03|3288.03|36
1620186980000|2021-05-05 03:56:20|3296.02|3288.02|3295.15|3287.15|3296.02|3288.02|3294.63|3286.63|31
1620186990000|2021-05-05 03:56:30|3295.06|3287.06|3293.97|3285.97|3295.21|3287.21|3293.97|3285.97|27
1620187000000|2021-05-05 03:56:40|3293.79|3285.79|3294.53|3286.53|3294.94|3286.94|3293.5|3285.5|35
1620187010000|2021-05-05 03:56:50|3294.49|3286.49|3294.53|3286.53|3296.23|3288.23|3294.08|3286.08|38
1620187020000|2021-05-05 03:57:00|3294.41|3286.41|3296.26|3288.26|3296.92|3288.92|3294.27|3286.27|35
1620187030000|2021-05-05 03:57:10|3296.69|3288.69|3296.58|3288.58|3296.69|3288.69|3295.55|3287.55|29
1620187040000|2021-05-05 03:57:20|3296.64|3288.64|3296.77|3288.77|3297.27|3289.27|3296.31|3288.31|35
1620187050000|2021-05-05 03:57:30|3296.78|3288.78|3297.97|3289.97|3298.53|3290.53|3296.78|3288.78|33
1620187060000|2021-05-05 03:57:40|3298.2|3290.2|3300.33|3292.33|3300.33|3292.33|3298.2|3290.2|38
1620187070000|2021-05-05 03:57:50|3300.69|3292.69|3304.93|3296.93|3305.39|3297.39|3300.31|3292.31|36
1620187080000|2021-05-05 03:58:00|3304.92|3296.92|3305.64|3297.64|3305.85|3297.85|3304.92|3296.92|22
1620187090000|2021-05-05 03:58:10|3305.65|3297.65|3303.47|3295.47|3305.65|3297.65|3303.26|3295.26|36
1620187100000|2021-05-05 03:58:20|3303.44|3295.44|3301.42|3293.42|3303.52|3295.52|3301.25|3293.25|31
1620187110000|2021-05-05 03:58:30|3301.58|3293.58|3301.72|3293.72|3302.59|3294.59|3301.4|3293.4|33
1620187120000|2021-05-05 03:58:40|3301.31|3293.31|3302.14|3294.14|3302.14|3294.14|3299.53|3291.53|35
1620187130000|2021-05-05 03:58:50|3302.71|3294.71|3302.84|3294.84|3302.98|3294.98|3301.89|3293.89|34
1620187140000|2021-05-05 03:59:00|3302.77|3294.77|3301.3|3293.3|3302.77|3294.77|3301.18|3293.18|31
1620187150000|2021-05-05 03:59:10|3301.35|3293.35|3300.42|3292.42|3301.35|3293.35|3300.37|3292.37|34
1620187160000|2021-05-05 03:59:20|3300.45|3292.45|3300.98|3292.98|3300.98|3292.98|3299.52|3291.52|35
1620187170000|2021-05-05 03:59:30|3300.96|3292.96|3300.89|3292.89|3301|3293|3300.66|3292.66|37
1620187180000|2021-05-05 03:59:40|3300.88|3292.88|3301.58|3293.58|3302.1|3294.1|3300.82|3292.82|33
1620187190000|2021-05-05 03:59:50|3301.59|3293.59|3301.84|3293.84|3301.84|3293.84|3301.2|3293.2|35
1620187200000|2021-05-05 04:00:00|3301.85|3293.85|3303.39|3295.39|3303.39|3295.39|3301.85|3293.85|39
1620187210000|2021-05-05 04:00:10|3303.49|3295.49|3304.49|3296.49|3304.91|3296.91|3303.49|3295.49|34
1620187220000|2021-05-05 04:00:20|3304.72|3296.72|3305.27|3297.27|3305.41|3297.41|3304.2|3296.2|33
1620187230000|2021-05-05 04:00:30|3305.13|3297.13|3305.61|3297.61|3306.13|3298.13|3305.13|3297.13|27
1620187240000|2021-05-05 04:00:40|3305.4|3297.4|3306.17|3298.17|3306.17|3298.17|3305.36|3297.36|29
1620187250000|2021-05-05 04:00:50|3306.31|3298.31|3306.41|3298.41|3306.51|3298.51|3306.06|3298.06|24
1620187260000|2021-05-05 04:01:00|3306.36|3298.36|3306.37|3298.37|3306.37|3298.37|3305.6|3297.6|28
1620187270000|2021-05-05 04:01:10|3306.74|3298.74|3308.46|3300.46|3309.02|3301.02|3306.74|3298.74|33
1620187280000|2021-05-05 04:01:20|3308.23|3300.23|3307.1|3299.1|3308.24|3300.24|3306.64|3298.64|34
1620187290000|2021-05-05 04:01:30|3307.22|3299.22|3308.4|3300.4|3308.51|3300.51|3306.71|3298.71|38
1620187300000|2021-05-05 04:01:40|3308.38|3300.38|3307.23|3299.23|3308.38|3300.38|3307.16|3299.16|25
1620187310000|2021-05-05 04:01:50|3307.21|3299.21|3306.27|3298.27|3307.26|3299.26|3305.89|3297.89|30
1620187320000|2021-05-05 04:02:00|3306.3|3298.3|3305.75|3297.75|3306.66|3298.66|3305.42|3297.42|31
1620187330000|2021-05-05 04:02:10|3305.78|3297.78|3305.53|3297.53|3305.78|3297.78|3304.65|3296.65|32
1620187340000|2021-05-05 04:02:20|3305.47|3297.47|3305.18|3297.18|3305.54|3297.54|3304.53|3296.53|33
1620187350000|2021-05-05 04:02:30|3304.81|3296.81|3305.51|3297.51|3305.91|3297.91|3304.76|3296.76|36
1620187360000|2021-05-05 04:02:40|3305.47|3297.47|3303.8|3295.8|3305.8|3297.8|3303.74|3295.74|32
1620187370000|2021-05-05 04:02:50|3303.76|3295.76|3303.56|3295.56|3304.32|3296.32|3303.32|3295.32|33
1620187380000|2021-05-05 04:03:00|3303.85|3295.85|3302|3294|3303.85|3295.85|3301.94|3293.94|35
1620187390000|2021-05-05 04:03:10|3302.02|3294.02|3300.72|3292.72|3302.02|3294.02|3300.7|3292.7|23
1620187400000|2021-05-05 04:03:20|3300.7|3292.7|3299.43|3291.43|3300.7|3292.7|3299.39|3291.39|26
1620187410000|2021-05-05 04:03:30|3299.42|3291.42|3300.28|3292.28|3300.28|3292.28|3299.32|3291.32|31
1620187420000|2021-05-05 04:03:40|3300.3|3292.3|3298.77|3290.77|3300.33|3292.33|3298.75|3290.75|33
1620187430000|2021-05-05 04:03:50|3298.85|3290.85|3298.66|3290.66|3298.86|3290.86|3298.28|3290.28|31
1620187440000|2021-05-05 04:04:00|3298.6|3290.6|3298.03|3290.03|3298.6|3290.6|3298.03|3290.03|30
1620187450000|2021-05-05 04:04:10|3298|3290|3295.24|3287.24|3298|3290|3295.08|3287.08|32
1620187460000|2021-05-05 04:04:20|3295.31|3287.31|3294.75|3286.75|3295.98|3287.98|3294.75|3286.75|35
1620187470000|2021-05-05 04:04:30|3294.78|3286.78|3292.5|3284.5|3294.86|3286.86|3292.5|3284.5|34
1620187480000|2021-05-05 04:04:40|3292.34|3284.34|3291.37|3283.37|3292.46|3284.46|3291.37|3283.37|31
1620187490000|2021-05-05 04:04:50|3291.26|3283.26|3291.92|3283.92|3292.52|3284.52|3291.09|3283.09|33
1620187500000|2021-05-05 04:05:00|3291.9|3283.9|3293.06|3285.06|3293.16|3285.16|3291.87|3283.87|35
1620187510000|2021-05-05 04:05:10|3293.18|3285.18|3293.02|3285.02|3293.34|3285.34|3292.91|3284.91|32
1620187520000|2021-05-05 04:05:20|3292.94|3284.94|3292.44|3284.44|3292.94|3284.94|3292.3|3284.3|26
1620187530000|2021-05-05 04:05:30|3292.43|3284.43|3292.27|3284.27|3292.46|3284.46|3292.13|3284.13|28
1620187540000|2021-05-05 04:05:40|3292.28|3284.28|3292.93|3284.93|3292.94|3284.94|3292.23|3284.23|32
1620187550000|2021-05-05 04:05:50|3292.8|3284.8|3293.56|3285.56|3293.62|3285.62|3292.66|3284.66|31
1620187560000|2021-05-05 04:06:00|3293.55|3285.55|3294.35|3286.35|3294.39|3286.39|3293.44|3285.44|30
1620187570000|2021-05-05 04:06:10|3294.34|3286.34|3296.48|3288.48|3296.55|3288.55|3294.13|3286.13|32
1620187580000|2021-05-05 04:06:20|3296.28|3288.28|3296.19|3288.19|3296.47|3288.47|3295.81|3287.81|31
1620187590000|2021-05-05 04:06:30|3296.2|3288.2|3296.93|3288.93|3296.93|3288.93|3295.69|3287.69|27
1620187600000|2021-05-05 04:06:40|3296.59|3288.59|3297.44|3289.44|3298.45|3290.45|3296.46|3288.46|36
1620187610000|2021-05-05 04:06:50|3297.03|3289.03|3299.52|3291.52|3299.63|3291.63|3297.02|3289.02|28
1620187620000|2021-05-05 04:07:00|3299.5|3291.5|3306.6|3298.6|3306.63|3298.63|3299.5|3291.5|38
1620187630000|2021-05-05 04:07:10|3306.67|3298.67|3304.47|3296.47|3308.54|3300.54|3304.47|3296.47|40
1620187640000|2021-05-05 04:07:20|3304.39|3296.39|3312.66|3304.66|3312.82|3304.82|3303.81|3295.81|39
1620187650000|2021-05-05 04:07:30|3312.76|3304.76|3314.59|3306.59|3314.7|3306.7|3311.1|3303.1|40
1620187660000|2021-05-05 04:07:40|3314.64|3306.64|3319.96|3311.96|3322.04|3314.04|3314.54|3306.54|36
1620187670000|2021-05-05 04:07:50|3319.95|3311.95|3321.63|3313.63|3321.94|3313.94|3319.93|3311.93|39
1620187680000|2021-05-05 04:08:00|3321.71|3313.71|3318.31|3310.31|3321.71|3313.71|3318.22|3310.22|37
1620187690000|2021-05-05 04:08:10|3318.06|3310.06|3320.85|3312.85|3320.89|3312.89|3317.05|3309.05|38
1620187700000|2021-05-05 04:08:20|3320.93|3312.93|3322.37|3314.37|3322.42|3314.42|3320.19|3312.19|35
1620187710000|2021-05-05 04:08:30|3322.34|3314.34|3323.53|3315.53|3323.53|3315.53|3322.11|3314.11|35
1620187720000|2021-05-05 04:08:40|3323.5|3315.5|3325.92|3317.92|3326.55|3318.55|3323.5|3315.5|34
1620187730000|2021-05-05 04:08:50|3325.75|3317.75|3323.01|3315.01|3326.02|3318.02|3321.98|3313.98|37
1620187740000|2021-05-05 04:09:00|3322.53|3314.53|3318.63|3310.63|3322.62|3314.62|3318.63|3310.63|38
1620187750000|2021-05-05 04:09:10|3318.44|3310.44|3314.42|3306.42|3318.44|3310.44|3313.73|3305.73|40
1620187760000|2021-05-05 04:09:20|3313.43|3305.43|3311.57|3303.57|3314.62|3306.62|3311.26|3303.26|40
1620187770000|2021-05-05 04:09:30|3312.63|3304.63|3310.65|3302.65|3313.12|3305.12|3310.65|3302.65|39
1620187780000|2021-05-05 04:09:40|3310.49|3302.49|3311.14|3303.14|3311.76|3303.76|3310.41|3302.41|40
1620187790000|2021-05-05 04:09:50|3310.44|3302.44|3314.31|3306.31|3314.31|3306.31|3310.44|3302.44|32
1620187800000|2021-05-05 04:10:00|3314.83|3306.83|3321.6|3313.6|3321.6|3313.6|3314.39|3306.39|39
1620187810000|2021-05-05 04:10:10|3321.78|3313.78|3323.79|3315.79|3323.95|3315.95|3320.63|3312.63|39
1620187820000|2021-05-05 04:10:20|3323.8|3315.8|3321.61|3313.61|3323.8|3315.8|3320.49|3312.49|39
1620187830000|2021-05-05 04:10:30|3322.34|3314.34|3320.37|3312.37|3322.47|3314.47|3320.11|3312.11|37
1620187840000|2021-05-05 04:10:40|3319.78|3311.78|3318.76|3310.76|3319.92|3311.92|3318.48|3310.48|37
1620187850000|2021-05-05 04:10:50|3318.9|3310.9|3317.97|3309.97|3319.91|3311.91|3317.97|3309.97|35
1620187860000|2021-05-05 04:11:00|3318.05|3310.05|3320.26|3312.26|3320.55|3312.55|3316.84|3308.84|40
1620187870000|2021-05-05 04:11:10|3320.39|3312.39|3317.5|3309.5|3320.76|3312.76|3317.45|3309.45|37
1620187880000|2021-05-05 04:11:20|3317.56|3309.56|3319.06|3311.06|3319.06|3311.06|3317.33|3309.33|39
1620187890000|2021-05-05 04:11:30|3319.34|3311.34|3316.74|3308.74|3319.46|3311.46|3316.51|3308.51|34
1620187900000|2021-05-05 04:11:40|3316.62|3308.62|3315.62|3307.62|3316.62|3308.62|3314.49|3306.49|38
1620187910000|2021-05-05 04:11:50|3315.65|3307.65|3312.2|3304.2|3315.9|3307.9|3311.5|3303.5|36
1620187920000|2021-05-05 04:12:00|3312.95|3304.95|3310.42|3302.42|3312.97|3304.97|3309.99|3301.99|39
1620187930000|2021-05-05 04:12:10|3310.34|3302.34|3311.7|3303.7|3312.15|3304.15|3309.83|3301.83|39
1620187940000|2021-05-05 04:12:20|3311.61|3303.61|3313.25|3305.25|3313.25|3305.25|3311.54|3303.54|34
1620187950000|2021-05-05 04:12:30|3313.44|3305.44|3311.71|3303.71|3313.52|3305.52|3311.68|3303.68|34
1620187960000|2021-05-05 04:12:40|3311.78|3303.78|3314.57|3306.57|3314.57|3306.57|3311.78|3303.78|39
1620187970000|2021-05-05 04:12:50|3315.34|3307.34|3315.45|3307.45|3317.37|3309.37|3315.34|3307.34|36
1620187980000|2021-05-05 04:13:00|3315.4|3307.4|3317.26|3309.26|3318.04|3310.04|3315.4|3307.4|38
1620187990000|2021-05-05 04:13:10|3317.19|3309.19|3317.58|3309.58|3317.73|3309.73|3316.95|3308.95|32
1620188000000|2021-05-05 04:13:20|3317.54|3309.54|3318.26|3310.26|3318.52|3310.52|3316.74|3308.74|37
1620188010000|2021-05-05 04:13:30|3318.16|3310.16|3318.34|3310.34|3318.76|3310.76|3317.96|3309.96|32
1620188020000|2021-05-05 04:13:40|3318.35|3310.35|3318|3310|3318.41|3310.41|3317.88|3309.88|31
1620188030000|2021-05-05 04:13:50|3317.93|3309.93|3317.49|3309.49|3319.41|3311.41|3317.43|3309.43|35
1620188040000|2021-05-05 04:14:00|3317.5|3309.5|3316.76|3308.76|3317.64|3309.64|3315.99|3307.99|33
1620188050000|2021-05-05 04:14:10|3316.75|3308.75|3315.47|3307.47|3316.75|3308.75|3314.79|3306.79|34
1620188060000|2021-05-05 04:14:20|3315.46|3307.46|3317.35|3309.35|3317.39|3309.39|3315.46|3307.46|34
1620188070000|2021-05-05 04:14:30|3317.3|3309.3|3316.23|3308.23|3317.41|3309.41|3315.96|3307.96|33
1620188080000|2021-05-05 04:14:40|3316.44|3308.44|3315.91|3307.91|3317.36|3309.36|3315.8|3307.8|38
1620188090000|2021-05-05 04:14:50|3315.92|3307.92|3315.54|3307.54|3316.18|3308.18|3315.37|3307.37|34
1620188100000|2021-05-05 04:15:00|3315.55|3307.55|3310.94|3302.94|3315.64|3307.64|3310.94|3302.94|39
1620188110000|2021-05-05 04:15:10|3310.96|3302.96|3311.85|3303.85|3311.87|3303.87|3310.59|3302.59|37
1620188120000|2021-05-05 04:15:20|3311.92|3303.92|3312.8|3304.8|3312.97|3304.97|3311.83|3303.83|33
1620188130000|2021-05-05 04:15:30|3312.81|3304.81|3313.71|3305.71|3313.71|3305.71|3312.51|3304.51|28
1620188140000|2021-05-05 04:15:40|3314|3306|3315.53|3307.53|3316.05|3308.05|3314|3306|36
1620188150000|2021-05-05 04:15:50|3315.44|3307.44|3315.34|3307.34|3315.7|3307.7|3315.34|3307.34|31
1620188160000|2021-05-05 04:16:00|3315.33|3307.33|3313.19|3305.19|3315.47|3307.47|3313|3305|33
1620188170000|2021-05-05 04:16:10|3313.18|3305.18|3314.11|3306.11|3314.83|3306.83|3313.1|3305.1|36
1620188180000|2021-05-05 04:16:20|3314.1|3306.1|3310.74|3302.74|3314.19|3306.19|3310.66|3302.66|35
1620188190000|2021-05-05 04:16:30|3310.72|3302.72|3310.47|3302.47|3311.1|3303.1|3310.46|3302.46|35
1620188200000|2021-05-05 04:16:40|3310.48|3302.48|3307.73|3299.73|3310.56|3302.56|3307.72|3299.72|34
1620188210000|2021-05-05 04:16:50|3307.25|3299.25|3308.93|3300.93|3308.96|3300.96|3307.25|3299.25|34
1620188220000|2021-05-05 04:17:00|3308.99|3300.99|3308.66|3300.66|3309.62|3301.62|3308.52|3300.52|33
1620188230000|2021-05-05 04:17:10|3308.71|3300.71|3308.77|3300.77|3309.52|3301.52|3308.63|3300.63|35
1620188240000|2021-05-05 04:17:20|3308.52|3300.52|3307.54|3299.54|3308.54|3300.54|3307.54|3299.54|34
1620188250000|2021-05-05 04:17:30|3307.58|3299.58|3304.42|3296.42|3307.68|3299.68|3304.42|3296.42|37
1620188260000|2021-05-05 04:17:40|3303.98|3295.98|3303.81|3295.81|3303.98|3295.98|3303.03|3295.03|39
1620188270000|2021-05-05 04:17:50|3303.79|3295.79|3305.16|3297.16|3305.16|3297.16|3303.44|3295.44|36
1620188280000|2021-05-05 04:18:00|3305.35|3297.35|3307.25|3299.25|3308.23|3300.23|3305.35|3297.35|36
1620188290000|2021-05-05 04:18:10|3307.12|3299.12|3304.13|3296.13|3307.16|3299.16|3304.06|3296.06|36
1620188300000|2021-05-05 04:18:20|3304.2|3296.2|3304.27|3296.27|3304.52|3296.52|3304.09|3296.09|31
1620188310000|2021-05-05 04:18:30|3304.25|3296.25|3304.2|3296.2|3304.35|3296.35|3303.78|3295.78|37
1620188320000|2021-05-05 04:18:40|3304.44|3296.44|3303.96|3295.96|3305.64|3297.64|3303.96|3295.96|35
1620188330000|2021-05-05 04:18:50|3303.93|3295.93|3307|3299|3307.05|3299.05|3303.93|3295.93|36
1620188340000|2021-05-05 04:19:00|3307.02|3299.02|3307.86|3299.86|3307.9|3299.9|3307.02|3299.02|31
1620188350000|2021-05-05 04:19:10|3307.92|3299.92|3306.1|3298.1|3307.92|3299.92|3306.1|3298.1|34
1620188360000|2021-05-05 04:19:20|3306.13|3298.13|3306|3298|3306.13|3298.13|3305.89|3297.89|26
1620188370000|2021-05-05 04:19:30|3306.02|3298.02|3305.45|3297.45|3306.02|3298.02|3305.23|3297.23|33
1620188380000|2021-05-05 04:19:40|3305.57|3297.57|3304.86|3296.86|3305.57|3297.57|3304.68|3296.68|29
1620188390000|2021-05-05 04:19:50|3304.88|3296.88|3303.87|3295.87|3304.95|3296.95|3303.79|3295.79|32
1620188400000|2021-05-05 04:20:00|3303.88|3295.88|3303.71|3295.71|3304.52|3296.52|3303.67|3295.67|29
1620188410000|2021-05-05 04:20:10|3303.72|3295.72|3306.03|3298.03|3306.11|3298.11|3303.72|3295.72|32
1620188420000|2021-05-05 04:20:20|3306.04|3298.04|3306.09|3298.09|3306.52|3298.52|3305.62|3297.62|37
1620188430000|2021-05-05 04:20:30|3306.1|3298.1|3307.86|3299.86|3307.96|3299.96|3306.03|3298.03|34
1620188440000|2021-05-05 04:20:40|3308.15|3300.15|3308.18|3300.18|3308.95|3300.95|3306.93|3298.93|37
1620188450000|2021-05-05 04:20:50|3308.22|3300.22|3308.22|3300.22|3308.56|3300.56|3308.1|3300.1|33
1620188460000|2021-05-05 04:21:00|3308.17|3300.17|3306.15|3298.15|3308.17|3300.17|3305.73|3297.73|35
1620188470000|2021-05-05 04:21:10|3306.18|3298.18|3307.27|3299.27|3307.27|3299.27|3305.74|3297.74|34
1620188480000|2021-05-05 04:21:20|3307.35|3299.35|3306.09|3298.09|3307.82|3299.82|3305.82|3297.82|30
1620188490000|2021-05-05 04:21:30|3305.9|3297.9|3307.58|3299.58|3307.93|3299.93|3305.86|3297.86|35
1620188500000|2021-05-05 04:21:40|3307.75|3299.75|3306.18|3298.18|3307.83|3299.83|3306.15|3298.15|28
1620188510000|2021-05-05 04:21:50|3306.17|3298.17|3305.35|3297.35|3306.89|3298.89|3305.35|3297.35|37
1620188520000|2021-05-05 04:22:00|3305.23|3297.23|3305|3297|3305.24|3297.24|3304.83|3296.83|33
1620188530000|2021-05-05 04:22:10|3305.06|3297.06|3304.99|3296.99|3305.26|3297.26|3304.69|3296.69|29
1620188540000|2021-05-05 04:22:20|3304.96|3296.96|3303.94|3295.94|3304.99|3296.99|3303.77|3295.77|22
1620188550000|2021-05-05 04:22:30|3303.95|3295.95|3300.71|3292.71|3303.95|3295.95|3300.71|3292.71|34
1620188560000|2021-05-05 04:22:40|3300.61|3292.61|3300.43|3292.43|3301.07|3293.07|3300.14|3292.14|29
1620188570000|2021-05-05 04:22:50|3300.42|3292.42|3298.56|3290.56|3301.35|3293.35|3298.56|3290.56|39
1620188580000|2021-05-05 04:23:00|3298.26|3290.26|3298.67|3290.67|3300.44|3292.44|3297.98|3289.98|38
1620188590000|2021-05-05 04:23:10|3298.59|3290.59|3301.81|3293.81|3301.81|3293.81|3298.43|3290.43|39
1620188600000|2021-05-05 04:23:20|3301.77|3293.77|3299.77|3291.77|3301.83|3293.83|3299.61|3291.61|37
1620188610000|2021-05-05 04:23:30|3299.76|3291.76|3299.25|3291.25|3300.79|3292.79|3299.25|3291.25|35
1620188620000|2021-05-05 04:23:40|3299.24|3291.24|3299.18|3291.18|3300.03|3292.03|3298.68|3290.68|35
1620188630000|2021-05-05 04:23:50|3299.35|3291.35|3299.41|3291.41|3299.57|3291.57|3299.05|3291.05|28
1620188640000|2021-05-05 04:24:00|3299.52|3291.52|3299.23|3291.23|3299.52|3291.52|3299.16|3291.16|33
1620188650000|2021-05-05 04:24:10|3299.32|3291.32|3299.96|3291.96|3299.96|3291.96|3299.25|3291.25|28
1620188660000|2021-05-05 04:24:20|3299.84|3291.84|3298.48|3290.48|3299.91|3291.91|3298.3|3290.3|35
1620188670000|2021-05-05 04:24:30|3298.46|3290.46|3296.78|3288.78|3298.5|3290.5|3296.78|3288.78|32
1620188680000|2021-05-05 04:24:40|3296.97|3288.97|3297.07|3289.07|3298.73|3290.73|3296.97|3288.97|34
1620188690000|2021-05-05 04:24:50|3297.14|3289.14|3296.14|3288.14|3297.64|3289.64|3296.11|3288.11|34
1620188700000|2021-05-05 04:25:00|3296.11|3288.11|3295.97|3287.97|3297.09|3289.09|3295.54|3287.54|37
1620188710000|2021-05-05 04:25:10|3295.94|3287.94|3296.13|3288.13|3296.61|3288.61|3295.84|3287.84|33
1620188720000|2021-05-05 04:25:20|3296.07|3288.07|3297.41|3289.41|3299.02|3291.02|3296.07|3288.07|32
1620188730000|2021-05-05 04:25:30|3297.48|3289.48|3299.85|3291.85|3299.85|3291.85|3297.48|3289.48|36
1620188740000|2021-05-05 04:25:40|3300.02|3292.02|3300.3|3292.3|3300.3|3292.3|3299.8|3291.8|31
1620188750000|2021-05-05 04:25:50|3300.2|3292.2|3301.2|3293.2|3301.24|3293.24|3299.82|3291.82|34
1620188760000|2021-05-05 04:26:00|3301.04|3293.04|3305.58|3297.58|3305.86|3297.86|3301.04|3293.04|39
1620188770000|2021-05-05 04:26:10|3305.76|3297.76|3307.86|3299.86|3307.86|3299.86|3305.41|3297.41|32
1620188780000|2021-05-05 04:26:20|3308.13|3300.13|3307.19|3299.19|3308.84|3300.84|3306.73|3298.73|34
1620188790000|2021-05-05 04:26:30|3307.26|3299.26|3303.48|3295.48|3307.5|3299.5|3303.41|3295.41|34
1620188800000|2021-05-05 04:26:40|3303.51|3295.51|3302.1|3294.1|3303.68|3295.68|3302.1|3294.1|31
1620188810000|2021-05-05 04:26:50|3302.09|3294.09|3302.15|3294.15|3302.35|3294.35|3300.59|3292.59|31
1620188820000|2021-05-05 04:27:00|3302.17|3294.17|3300.81|3292.81|3302.35|3294.35|3300.81|3292.81|29
1620188830000|2021-05-05 04:27:10|3300.74|3292.74|3300.89|3292.89|3300.97|3292.97|3299.77|3291.77|32
1620188840000|2021-05-05 04:27:20|3300.87|3292.87|3297.32|3289.32|3300.87|3292.87|3297.29|3289.29|34
1620188850000|2021-05-05 04:27:30|3297.28|3289.28|3295.05|3287.05|3298.34|3290.34|3294.86|3286.86|38
1620188860000|2021-05-05 04:27:40|3295.07|3287.07|3294.96|3286.96|3295.1|3287.1|3294.84|3286.84|34
1620188870000|2021-05-05 04:27:50|3294.95|3286.95|3293.55|3285.55|3294.96|3286.96|3293.07|3285.07|30
1620188880000|2021-05-05 04:28:00|3293.83|3285.83|3294.3|3286.3|3296.09|3288.09|3293.83|3285.83|35
1620188890000|2021-05-05 04:28:10|3294.32|3286.32|3294.69|3286.69|3294.91|3286.91|3294.32|3286.32|32
1620188900000|2021-05-05 04:28:20|3294.75|3286.75|3294.81|3286.81|3296.11|3288.11|3294.64|3286.64|39
1620188910000|2021-05-05 04:28:30|3294.82|3286.82|3294.64|3286.64|3295.36|3287.36|3294.58|3286.58|28
1620188920000|2021-05-05 04:28:40|3294.7|3286.7|3294.98|3286.98|3295.66|3287.66|3294.7|3286.7|30
1620188930000|2021-05-05 04:28:50|3294.78|3286.78|3294.59|3286.59|3294.8|3286.8|3294.57|3286.57|22
1620188940000|2021-05-05 04:29:00|3294.62|3286.62|3297.84|3289.84|3297.84|3289.84|3294.62|3286.62|32
1620188950000|2021-05-05 04:29:10|3297.83|3289.83|3296.84|3288.84|3297.96|3289.96|3296.08|3288.08|37
1620188960000|2021-05-05 04:29:20|3297.06|3289.06|3297.71|3289.71|3297.74|3289.74|3296.17|3288.17|31
1620188970000|2021-05-05 04:29:30|3297.56|3289.56|3297.96|3289.96|3298.16|3290.16|3297.44|3289.44|32
1620188980000|2021-05-05 04:29:40|3297.93|3289.93|3298.65|3290.65|3298.71|3290.71|3297.88|3289.88|25
1620188990000|2021-05-05 04:29:50|3298.74|3290.74|3300.04|3292.04|3300.87|3292.87|3298.57|3290.57|27
1620189000000|2021-05-05 04:30:00|3300.15|3292.15|3297.61|3289.61|3300.52|3292.52|3297.54|3289.54|39
1620189010000|2021-05-05 04:30:10|3297.62|3289.62|3297.04|3289.04|3297.78|3289.78|3295.96|3287.96|35
1620189020000|2021-05-05 04:30:20|3296.96|3288.96|3297.28|3289.28|3298.15|3290.15|3296.23|3288.23|39
1620189030000|2021-05-05 04:30:30|3297.37|3289.37|3296.77|3288.77|3297.97|3289.97|3296.77|3288.77|36
1620189040000|2021-05-05 04:30:40|3296.86|3288.86|3296.13|3288.13|3297.01|3289.01|3296.06|3288.06|38
1620189050000|2021-05-05 04:30:50|3296|3288|3295.44|3287.44|3296.06|3288.06|3295.42|3287.42|31
1620189060000|2021-05-05 04:31:00|3295.45|3287.45|3297.9|3289.9|3297.9|3289.9|3295.45|3287.45|33
1620189070000|2021-05-05 04:31:10|3298|3290|3299.1|3291.1|3299.54|3291.54|3297.91|3289.91|36
1620189080000|2021-05-05 04:31:20|3299.43|3291.43|3299.65|3291.65|3299.92|3291.92|3298.44|3290.44|36
1620189090000|2021-05-05 04:31:30|3299.61|3291.61|3302.93|3294.93|3302.93|3294.93|3299.53|3291.53|37
1620189100000|2021-05-05 04:31:40|3303.14|3295.14|3305.81|3297.81|3305.81|3297.81|3303.14|3295.14|37
1620189110000|2021-05-05 04:31:50|3305.58|3297.58|3307.29|3299.29|3307.29|3299.29|3305.39|3297.39|36
1620189120000|2021-05-05 04:32:00|3307.39|3299.39|3310.81|3302.81|3310.81|3302.81|3307.39|3299.39|32
1620189130000|2021-05-05 04:32:10|3310.71|3302.71|3312.75|3304.75|3312.75|3304.75|3310.71|3302.71|37
1620189140000|2021-05-05 04:32:20|3313.03|3305.03|3314.28|3306.28|3314.28|3306.28|3312.6|3304.6|37
1620189150000|2021-05-05 04:32:30|3315.05|3307.05|3315.02|3307.02|3316.25|3308.25|3314.71|3306.71|38
1620189160000|2021-05-05 04:32:40|3314.43|3306.43|3314.63|3306.63|3314.72|3306.72|3314.19|3306.19|33
1620189170000|2021-05-05 04:32:50|3314.61|3306.61|3315.27|3307.27|3315.59|3307.59|3313.61|3305.61|38
1620189180000|2021-05-05 04:33:00|3315.11|3307.11|3316.48|3308.48|3316.48|3308.48|3314.82|3306.82|39
1620189190000|2021-05-05 04:33:10|3316.87|3308.87|3320.04|3312.04|3320.08|3312.08|3316.87|3308.87|39
1620189200000|2021-05-05 04:33:20|3320.18|3312.18|3322.91|3314.91|3322.96|3314.96|3320.02|3312.02|40
1620189210000|2021-05-05 04:33:30|3322.84|3314.84|3322.92|3314.92|3323.11|3315.11|3322.12|3314.12|33
1620189220000|2021-05-05 04:33:40|3322.93|3314.93|3320.34|3312.34|3322.93|3314.93|3320.34|3312.34|37
1620189230000|2021-05-05 04:33:50|3320.31|3312.31|3320.05|3312.05|3321.34|3313.34|3320.01|3312.01|37
1620189240000|2021-05-05 04:34:00|3320.04|3312.04|3320.13|3312.13|3320.53|3312.53|3319.56|3311.56|37
1620189250000|2021-05-05 04:34:10|3319.68|3311.68|3317.37|3309.37|3319.68|3311.68|3317.37|3309.37|36
1620189260000|2021-05-05 04:34:20|3317.49|3309.49|3316.3|3308.3|3317.49|3309.49|3315.82|3307.82|35
1620189270000|2021-05-05 04:34:30|3316.31|3308.31|3316.87|3308.87|3319.88|3311.88|3316.31|3308.31|39
1620189280000|2021-05-05 04:34:40|3316.88|3308.88|3319.54|3311.54|3319.54|3311.54|3316.88|3308.88|37
1620189290000|2021-05-05 04:34:50|3319.39|3311.39|3320.98|3312.98|3320.98|3312.98|3319|3311|35
1620189300000|2021-05-05 04:35:00|3321.06|3313.06|3318.33|3310.33|3321.13|3313.13|3318.18|3310.18|39
1620189310000|2021-05-05 04:35:10|3318.34|3310.34|3316.07|3308.07|3318.34|3310.34|3315.95|3307.95|26
1620189320000|2021-05-05 04:35:20|3316.13|3308.13|3316.27|3308.27|3316.46|3308.46|3316.13|3308.13|34
1620189330000|2021-05-05 04:35:30|3316.26|3308.26|3315.86|3307.86|3316.41|3308.41|3315.22|3307.22|33
1620189340000|2021-05-05 04:35:40|3315.71|3307.71|3315.22|3307.22|3315.73|3307.73|3314.05|3306.05|29
1620189350000|2021-05-05 04:35:50|3315.25|3307.25|3311.62|3303.62|3315.88|3307.88|3311.62|3303.62|36
1620189360000|2021-05-05 04:36:00|3311.2|3303.2|3312.54|3304.54|3312.54|3304.54|3310.47|3302.47|39
1620189370000|2021-05-05 04:36:10|3312.48|3304.48|3310.63|3302.63|3312.48|3304.48|3310.56|3302.56|34
1620189380000|2021-05-05 04:36:20|3310.64|3302.64|3308.89|3300.89|3312.15|3304.15|3308.89|3300.89|39
1620189390000|2021-05-05 04:36:30|3308.62|3300.62|3308.24|3300.24|3308.64|3300.64|3307.21|3299.21|37
1620189400000|2021-05-05 04:36:40|3308.23|3300.23|3309.41|3301.41|3309.63|3301.63|3307.76|3299.76|37
1620189410000|2021-05-05 04:36:50|3309.39|3301.39|3306.42|3298.42|3309.39|3301.39|3306.36|3298.36|36
1620189420000|2021-05-05 04:37:00|3305.96|3297.96|3307.16|3299.16|3308.31|3300.31|3305.68|3297.68|35
1620189430000|2021-05-05 04:37:10|3306.92|3298.92|3307.66|3299.66|3307.86|3299.86|3305.75|3297.75|39
1620189440000|2021-05-05 04:37:20|3307.56|3299.56|3305.58|3297.58|3307.84|3299.84|3305.57|3297.57|34
1620189450000|2021-05-05 04:37:30|3305.44|3297.44|3303.5|3295.5|3305.47|3297.47|3303.22|3295.22|38
1620189460000|2021-05-05 04:37:40|3303.53|3295.53|3304.75|3296.75|3305.45|3297.45|3303.16|3295.16|37
1620189470000|2021-05-05 04:37:50|3304.64|3296.64|3305.17|3297.17|3305.17|3297.17|3304.64|3296.64|25
1620189480000|2021-05-05 04:38:00|3305.14|3297.14|3302.02|3294.02|3305.14|3297.14|3302.02|3294.02|32
1620189490000|2021-05-05 04:38:10|3301.95|3293.95|3300.67|3292.67|3302.34|3294.34|3300.67|3292.67|35
1620189500000|2021-05-05 04:38:20|3300.66|3292.66|3299.02|3291.02|3300.66|3292.66|3299.02|3291.02|31
1620189510000|2021-05-05 04:38:30|3299.01|3291.01|3298.39|3290.39|3299.36|3291.36|3298.21|3290.21|30
1620189520000|2021-05-05 04:38:40|3298.36|3290.36|3298.34|3290.34|3298.36|3290.36|3296.91|3288.91|37
1620189530000|2021-05-05 04:38:50|3298.31|3290.31|3297.13|3289.13|3298.37|3290.37|3297|3289|25
1620189540000|2021-05-05 04:39:00|3296.96|3288.96|3299.03|3291.03|3299.22|3291.22|3296.93|3288.93|34
1620189550000|2021-05-05 04:39:10|3299.02|3291.02|3299.37|3291.37|3299.42|3291.42|3298.95|3290.95|32
1620189560000|2021-05-05 04:39:20|3299.73|3291.73|3300.37|3292.37|3300.38|3292.38|3299.09|3291.09|38
1620189570000|2021-05-05 04:39:30|3300.3|3292.3|3305.97|3297.97|3305.97|3297.97|3300.3|3292.3|35
1620189580000|2021-05-05 04:39:40|3306.11|3298.11|3305.26|3297.26|3306.24|3298.24|3304.74|3296.74|39
1620189590000|2021-05-05 04:39:50|3305.29|3297.29|3306.43|3298.43|3306.53|3298.53|3305.29|3297.29|33
1620189600000|2021-05-05 04:40:00|3306.42|3298.42|3303.71|3295.71|3307.02|3299.02|3303.65|3295.65|37
1620189610000|2021-05-05 04:40:10|3303.86|3295.86|3303.53|3295.53|3304.33|3296.33|3303.53|3295.53|34
1620189620000|2021-05-05 04:40:20|3303.52|3295.52|3303.67|3295.67|3304.34|3296.34|3303.46|3295.46|26
1620189630000|2021-05-05 04:40:30|3303.72|3295.72|3301.87|3293.87|3303.95|3295.95|3301.74|3293.74|31
1620189640000|2021-05-05 04:40:40|3301.8|3293.8|3297.35|3289.35|3301.8|3293.8|3297.35|3289.35|40
1620189650000|2021-05-05 04:40:50|3297.27|3289.27|3294.55|3286.55|3297.27|3289.27|3294.12|3286.12|37
1620189660000|2021-05-05 04:41:00|3294.56|3286.56|3294.39|3286.39|3295.29|3287.29|3293.96|3285.96|36
1620189670000|2021-05-05 04:41:10|3294.46|3286.46|3295.96|3287.96|3295.96|3287.96|3293.96|3285.96|35
1620189680000|2021-05-05 04:41:20|3295.67|3287.67|3293.66|3285.66|3296.01|3288.01|3293.62|3285.62|34
1620189690000|2021-05-05 04:41:30|3293.78|3285.78|3289.14|3281.14|3293.86|3285.86|3288.83|3280.83|38
1620189700000|2021-05-05 04:41:40|3288.98|3280.98|3289.07|3281.07|3290.32|3282.32|3288.82|3280.82|36
1620189710000|2021-05-05 04:41:50|3289.06|3281.06|3292.47|3284.47|3292.47|3284.47|3288.97|3280.97|39
1620189720000|2021-05-05 04:42:00|3292.52|3284.52|3291.95|3283.95|3293.55|3285.55|3291.95|3283.95|35
1620189730000|2021-05-05 04:42:10|3292.01|3284.01|3291.84|3283.84|3292.59|3284.59|3290.39|3282.39|39
1620189740000|2021-05-05 04:42:20|3291.76|3283.76|3295.01|3287.01|3295.22|3287.22|3291.09|3283.09|30
1620189750000|2021-05-05 04:42:30|3295.03|3287.03|3293.68|3285.68|3295.03|3287.03|3293.32|3285.32|37
1620189760000|2021-05-05 04:42:40|3294.09|3286.09|3294.46|3286.46|3294.85|3286.85|3293.95|3285.95|34
1620189770000|2021-05-05 04:42:50|3294.47|3286.47|3294.79|3286.79|3295.88|3287.88|3294.12|3286.12|33
1620189780000|2021-05-05 04:43:00|3294.69|3286.69|3295.17|3287.17|3295.56|3287.56|3294.64|3286.64|32
1620189790000|2021-05-05 04:43:10|3295.25|3287.25|3295.55|3287.55|3295.56|3287.56|3294.8|3286.8|29
1620189800000|2021-05-05 04:43:20|3295.56|3287.56|3295.84|3287.84|3296.07|3288.07|3294.3|3286.3|33
1620189810000|2021-05-05 04:43:30|3295.91|3287.91|3293.18|3285.18|3295.93|3287.93|3292.99|3284.99|34
1620189820000|2021-05-05 04:43:40|3293.19|3285.19|3294.08|3286.08|3294.33|3286.33|3292.42|3284.42|31
1620189830000|2021-05-05 04:43:50|3294.26|3286.26|3291.99|3283.99|3294.31|3286.31|3291.92|3283.92|31
1620189840000|2021-05-05 04:44:00|3292|3284|3288.94|3280.94|3292.48|3284.48|3288.94|3280.94|37
1620189850000|2021-05-05 04:44:10|3288.81|3280.81|3286.52|3278.52|3289.34|3281.34|3286.41|3278.41|34
1620189860000|2021-05-05 04:44:20|3286.49|3278.49|3285.34|3277.34|3286.49|3278.49|3285.07|3277.07|33
1620189870000|2021-05-05 04:44:30|3285.23|3277.23|3285.07|3277.07|3286.07|3278.07|3284.93|3276.93|33
1620189880000|2021-05-05 04:44:40|3285.12|3277.12|3283.58|3275.58|3286.73|3278.73|3283.32|3275.32|37
1620189890000|2021-05-05 04:44:50|3283.79|3275.79|3282.39|3274.39|3285.02|3277.02|3282.3|3274.3|32
1620189900000|2021-05-05 04:45:00|3282.37|3274.37|3282.09|3274.09|3282.37|3274.37|3281.71|3273.71|32
1620189910000|2021-05-05 04:45:10|3282.14|3274.14|3286.28|3278.28|3286.46|3278.46|3282.09|3274.09|39
1620189920000|2021-05-05 04:45:20|3286.43|3278.43|3286.77|3278.77|3288.59|3280.59|3286.27|3278.27|38
1620189930000|2021-05-05 04:45:30|3287.07|3279.07|3286.64|3278.64|3287.78|3279.78|3286.37|3278.37|33
1620189940000|2021-05-05 04:45:40|3286.86|3278.86|3289.57|3281.57|3290.53|3282.53|3286.86|3278.86|38
1620189950000|2021-05-05 04:45:50|3289.59|3281.59|3289.18|3281.18|3290.28|3282.28|3289.01|3281.01|35
1620189960000|2021-05-05 04:46:00|3288.81|3280.81|3285.5|3277.5|3288.81|3280.81|3285.5|3277.5|39
1620189970000|2021-05-05 04:46:10|3285.27|3277.27|3283.26|3275.26|3285.27|3277.27|3283.25|3275.25|31
1620189980000|2021-05-05 04:46:20|3283.24|3275.24|3284.39|3276.39|3284.62|3276.62|3282.21|3274.21|36
1620189990000|2021-05-05 04:46:30|3284.45|3276.45|3279.92|3271.92|3284.45|3276.45|3279.84|3271.84|38
1620190000000|2021-05-05 04:46:40|3279.89|3271.89|3279.74|3271.74|3280.26|3272.26|3278.96|3270.96|39
1620190010000|2021-05-05 04:46:50|3279.81|3271.81|3278.48|3270.48|3280.17|3272.17|3278.48|3270.48|38
1620190020000|2021-05-05 04:47:00|3278.22|3270.22|3275.8|3267.8|3278.22|3270.22|3275.64|3267.64|36
1620190030000|2021-05-05 04:47:10|3276.13|3268.13|3274.99|3266.99|3276.76|3268.76|3274.81|3266.81|39
1620190040000|2021-05-05 04:47:20|3275.14|3267.14|3275.62|3267.62|3275.62|3267.62|3274.2|3266.2|36
1620190050000|2021-05-05 04:47:30|3275.7|3267.7|3280.22|3272.22|3280.22|3272.22|3275.23|3267.23|37
1620190060000|2021-05-05 04:47:40|3280.7|3272.7|3284.11|3276.11|3284.11|3276.11|3278.34|3270.34|38
1620190070000|2021-05-05 04:47:50|3284.04|3276.04|3284.96|3276.96|3284.96|3276.96|3283.68|3275.68|35
1620190080000|2021-05-05 04:48:00|3285.1|3277.1|3289.52|3281.52|3290.45|3282.45|3284.89|3276.89|34
1620190090000|2021-05-05 04:48:10|3290.04|3282.04|3288.73|3280.73|3290.04|3282.04|3288.29|3280.29|38
1620190100000|2021-05-05 04:48:20|3288.75|3280.75|3288.39|3280.39|3289.62|3281.62|3286.75|3278.75|38
1620190110000|2021-05-05 04:48:30|3288.48|3280.48|3285.98|3277.98|3288.48|3280.48|3285.98|3277.98|39
1620190120000|2021-05-05 04:48:40|3285.84|3277.84|3285.64|3277.64|3285.84|3277.84|3285.51|3277.51|35
1620190130000|2021-05-05 04:48:50|3285.63|3277.63|3287.43|3279.43|3287.84|3279.84|3285.63|3277.63|33
1620190140000|2021-05-05 04:49:00|3287.53|3279.53|3286.66|3278.66|3288.51|3280.51|3286.66|3278.66|36
1620190150000|2021-05-05 04:49:10|3286.61|3278.61|3287.64|3279.64|3287.86|3279.86|3286.56|3278.56|39
1620190160000|2021-05-05 04:49:20|3287.46|3279.46|3287.83|3279.83|3288.1|3280.1|3287.41|3279.41|33
1620190170000|2021-05-05 04:49:30|3288.18|3280.18|3290.82|3282.82|3290.82|3282.82|3288.18|3280.18|34
1620190180000|2021-05-05 04:49:40|3290.83|3282.83|3291.52|3283.52|3292.64|3284.64|3290.83|3282.83|38
1620190190000|2021-05-05 04:49:50|3291.37|3283.37|3292.29|3284.29|3292.3|3284.3|3290.94|3282.94|36
1620190200000|2021-05-05 04:50:00|3292.2|3284.2|3287.23|3279.23|3292.53|3284.53|3286.8|3278.8|37
1620190210000|2021-05-05 04:50:10|3287.04|3279.04|3286.2|3278.2|3287.61|3279.61|3286.05|3278.05|38
1620190220000|2021-05-05 04:50:20|3286.16|3278.16|3287.16|3279.16|3287.16|3279.16|3285.52|3277.52|33
1620190230000|2021-05-05 04:50:30|3287.46|3279.46|3286.35|3278.35|3287.46|3279.46|3285.99|3277.99|31
1620190240000|2021-05-05 04:50:40|3286.3|3278.3|3281.94|3273.94|3286.3|3278.3|3281.94|3273.94|36
1620190250000|2021-05-05 04:50:50|3282.06|3274.06|3282.78|3274.78|3282.78|3274.78|3281.75|3273.75|34
1620190260000|2021-05-05 04:51:00|3282.79|3274.79|3282.64|3274.64|3283.81|3275.81|3282.64|3274.64|31
1620190270000|2021-05-05 04:51:10|3282.67|3274.67|3281.61|3273.61|3282.67|3274.67|3281.61|3273.61|26
1620190280000|2021-05-05 04:51:20|3281.41|3273.41|3279.55|3271.55|3281.41|3273.41|3279.52|3271.52|34
1620190290000|2021-05-05 04:51:30|3279.45|3271.45|3279.61|3271.61|3281.01|3273.01|3279.45|3271.45|31
1620190300000|2021-05-05 04:51:40|3279.51|3271.51|3279.43|3271.43|3280.28|3272.28|3279.43|3271.43|34
1620190310000|2021-05-05 04:51:50|3279.45|3271.45|3278.41|3270.41|3279.45|3271.45|3278.41|3270.41|34
1620190320000|2021-05-05 04:52:00|3278.47|3270.47|3277.76|3269.76|3278.72|3270.72|3275.25|3267.25|38
1620190330000|2021-05-05 04:52:10|3277.89|3269.89|3278.3|3270.3|3278.57|3270.57|3275.03|3267.03|38
1620190340000|2021-05-05 04:52:20|3278.43|3270.43|3275.44|3267.44|3278.43|3270.43|3275.17|3267.17|40
1620190350000|2021-05-05 04:52:30|3275.34|3267.34|3276.65|3268.65|3277|3269|3275.07|3267.07|37
1620190360000|2021-05-05 04:52:40|3276.36|3268.36|3275.09|3267.09|3277.29|3269.29|3274.95|3266.95|36
1620190370000|2021-05-05 04:52:50|3275.01|3267.01|3274.95|3266.95|3275.42|3267.42|3274.63|3266.63|38
1620190380000|2021-05-05 04:53:00|3275.04|3267.04|3273.44|3265.44|3275.3|3267.3|3273.44|3265.44|38
1620190390000|2021-05-05 04:53:10|3273.23|3265.23|3273.39|3265.39|3273.45|3265.45|3272.2|3264.2|33
1620190400000|2021-05-05 04:53:20|3273.42|3265.42|3273.9|3265.9|3274.6|3266.6|3273.42|3265.42|37
1620190410000|2021-05-05 04:53:30|3273.85|3265.85|3272.34|3264.34|3273.85|3265.85|3272.2|3264.2|34
1620190420000|2021-05-05 04:53:40|3271.91|3263.91|3270.9|3262.9|3271.91|3263.91|3269.96|3261.96|35
1620190430000|2021-05-05 04:53:50|3270.89|3262.89|3272.74|3264.74|3273.27|3265.27|3270.74|3262.74|39
1620190440000|2021-05-05 04:54:00|3272.72|3264.72|3267.84|3259.84|3272.72|3264.72|3267.75|3259.75|38
1620190450000|2021-05-05 04:54:10|3267.76|3259.76|3268.05|3260.05|3268.64|3260.64|3266.26|3258.26|37
1620190460000|2021-05-05 04:54:20|3267.83|3259.83|3270.28|3262.28|3270.55|3262.55|3267.31|3259.31|38
1620190470000|2021-05-05 04:54:30|3270.41|3262.41|3273.15|3265.15|3273.15|3265.15|3270.41|3262.41|38
1620190480000|2021-05-05 04:54:40|3273.13|3265.13|3277|3269|3277.11|3269.11|3272.63|3264.63|38
1620190490000|2021-05-05 04:54:50|3276.84|3268.84|3277.15|3269.15|3277.76|3269.76|3276.72|3268.72|38
1620190500000|2021-05-05 04:55:00|3277.13|3269.13|3275.36|3267.36|3277.17|3269.17|3275.22|3267.22|32
1620190510000|2021-05-05 04:55:10|3275.37|3267.37|3273.98|3265.98|3276.26|3268.26|3273.9|3265.9|35
1620190520000|2021-05-05 04:55:20|3274.94|3266.94|3273.31|3265.31|3275.3|3267.3|3273.31|3265.31|35
1620190530000|2021-05-05 04:55:30|3274.25|3266.25|3273.71|3265.71|3274.81|3266.81|3273.7|3265.7|39
1620190540000|2021-05-05 04:55:40|3273.66|3265.66|3267.92|3259.92|3273.87|3265.87|3267.52|3259.52|36
1620190550000|2021-05-05 04:55:50|3268.03|3260.03|3270.56|3262.56|3270.58|3262.58|3267.3|3259.3|36
1620190560000|2021-05-05 04:56:00|3270.51|3262.51|3269.75|3261.75|3270.68|3262.68|3268.52|3260.52|33
1620190570000|2021-05-05 04:56:10|3269.72|3261.72|3270.51|3262.51|3271.7|3263.7|3269.14|3261.14|38
1620190580000|2021-05-05 04:56:20|3270.57|3262.57|3272.54|3264.54|3272.57|3264.57|3270.28|3262.28|37
1620190590000|2021-05-05 04:56:30|3272.53|3264.53|3272.17|3264.17|3273.54|3265.54|3271.94|3263.94|33
1620190600000|2021-05-05 04:56:40|3272.11|3264.11|3271.77|3263.77|3272.11|3264.11|3271.25|3263.25|38
1620190610000|2021-05-05 04:56:50|3271.78|3263.78|3270.34|3262.34|3272.01|3264.01|3270.22|3262.22|36
1620190620000|2021-05-05 04:57:00|3270.26|3262.26|3266.76|3258.76|3270.42|3262.42|3266.76|3258.76|39
1620190630000|2021-05-05 04:57:10|3266.78|3258.78|3266.2|3258.2|3266.78|3258.78|3265.89|3257.89|33
1620190640000|2021-05-05 04:57:20|3266.13|3258.13|3266.22|3258.22|3267.75|3259.75|3266.01|3258.01|33
1620190650000|2021-05-05 04:57:30|3266.16|3258.16|3265.56|3257.56|3266.77|3258.77|3265.4|3257.4|34
1620190660000|2021-05-05 04:57:40|3265.68|3257.68|3265.76|3257.76|3266.01|3258.01|3265.08|3257.08|32
1620190670000|2021-05-05 04:57:50|3265.86|3257.86|3265.92|3257.92|3265.92|3257.92|3264.98|3256.98|34
1620190680000|2021-05-05 04:58:00|3266.12|3258.12|3268.57|3260.57|3268.58|3260.58|3266.12|3258.12|35
1620190690000|2021-05-05 04:58:10|3268.66|3260.66|3267.85|3259.85|3269.62|3261.62|3267.28|3259.28|36
1620190700000|2021-05-05 04:58:20|3268.01|3260.01|3267.99|3259.99|3268.01|3260.01|3267.05|3259.05|39
1620190710000|2021-05-05 04:58:30|3268.09|3260.09|3267.72|3259.72|3268.93|3260.93|3267.29|3259.29|35
1620190720000|2021-05-05 04:58:40|3267.74|3259.74|3265.77|3257.77|3267.77|3259.77|3265.65|3257.65|33
1620190730000|2021-05-05 04:58:50|3265.86|3257.86|3265.62|3257.62|3265.88|3257.88|3265.43|3257.43|31
1620190740000|2021-05-05 04:59:00|3265.65|3257.65|3264.68|3256.68|3266.27|3258.27|3264.62|3256.62|33
1620190750000|2021-05-05 04:59:10|3264.67|3256.67|3261.95|3253.95|3264.76|3256.76|3260.2|3252.2|38
1620190760000|2021-05-05 04:59:20|3261.98|3253.98|3260.22|3252.22|3261.98|3253.98|3259.81|3251.81|34
1620190770000|2021-05-05 04:59:30|3260.14|3252.14|3259.38|3251.38|3260.14|3252.14|3258.86|3250.86|34
1620190780000|2021-05-05 04:59:40|3259.46|3251.46|3265.87|3257.87|3265.87|3257.87|3259.42|3251.42|40
1620190790000|2021-05-05 04:59:50|3265.88|3257.88|3266.13|3258.13|3266.37|3258.37|3264.93|3256.93|36
1620190800000|2021-05-05 05:00:00|3266.17|3258.17|3269.82|3261.82|3269.82|3261.82|3265.71|3257.71|38
1620190810000|2021-05-05 05:00:10|3269.84|3261.84|3267.56|3259.56|3271|3263|3267.52|3259.52|36
1620190820000|2021-05-05 05:00:20|3267|3259|3268.01|3260.01|3270.19|3262.19|3266.26|3258.26|39
1620190830000|2021-05-05 05:00:30|3267.87|3259.87|3266.76|3258.76|3268.76|3260.76|3266.73|3258.73|40
1620190840000|2021-05-05 05:00:40|3266.44|3258.44|3260.12|3252.12|3266.44|3258.44|3259.82|3251.82|39
1620190850000|2021-05-05 05:00:50|3259.52|3251.52|3257.4|3249.4|3259.99|3251.99|3257.35|3249.35|38
1620190860000|2021-05-05 05:01:00|3257.34|3249.34|3254.12|3246.12|3258.33|3250.33|3254.12|3246.12|36
1620190870000|2021-05-05 05:01:10|3254.25|3246.25|3253.96|3245.96|3254.85|3246.85|3253.68|3245.68|36
1620190880000|2021-05-05 05:01:20|3253.97|3245.97|3252.48|3244.48|3254.2|3246.2|3252.27|3244.27|36
1620190890000|2021-05-05 05:01:30|3252.52|3244.52|3255.68|3247.68|3257.39|3249.39|3252.52|3244.52|40
1620190900000|2021-05-05 05:01:40|3255.69|3247.69|3252.69|3244.69|3255.76|3247.76|3252.28|3244.28|39
1620190910000|2021-05-05 05:01:50|3252.49|3244.49|3252.84|3244.84|3253.65|3245.65|3252.36|3244.36|39
1620190920000|2021-05-05 05:02:00|3252.79|3244.79|3252.2|3244.2|3252.79|3244.79|3251.83|3243.83|33
1620190930000|2021-05-05 05:02:10|3251.96|3243.96|3256.59|3248.59|3256.85|3248.85|3251.96|3243.96|38
1620190940000|2021-05-05 05:02:20|3256.7|3248.7|3255.01|3247.01|3256.7|3248.7|3254.26|3246.26|38
1620190950000|2021-05-05 05:02:30|3254.93|3246.93|3256.81|3248.81|3256.91|3248.91|3254.41|3246.41|38
1620190960000|2021-05-05 05:02:40|3256.94|3248.94|3260.27|3252.27|3260.65|3252.65|3256.94|3248.94|37
1620190970000|2021-05-05 05:02:50|3260.31|3252.31|3258.88|3250.88|3260.39|3252.39|3258.82|3250.82|38
1620190980000|2021-05-05 05:03:00|3258.83|3250.83|3258.83|3250.83|3258.87|3250.87|3256.82|3248.82|40
1620190990000|2021-05-05 05:03:10|3258.86|3250.86|3257.83|3249.83|3259.21|3251.21|3257.32|3249.32|38
1620191000000|2021-05-05 05:03:20|3257.84|3249.84|3255.33|3247.33|3258.39|3250.39|3255.33|3247.33|34
1620191010000|2021-05-05 05:03:30|3255.2|3247.2|3252.59|3244.59|3255.58|3247.58|3252.43|3244.43|38
1620191020000|2021-05-05 05:03:40|3252.64|3244.64|3253.55|3245.55|3254.99|3246.99|3252.64|3244.64|34
1620191030000|2021-05-05 05:03:50|3253.73|3245.73|3254.45|3246.45|3254.51|3246.51|3253.73|3245.73|36
1620191040000|2021-05-05 05:04:00|3254.4|3246.4|3257.98|3249.98|3258.25|3250.25|3254.12|3246.12|40
1620191050000|2021-05-05 05:04:10|3258.74|3250.74|3258.96|3250.96|3260.5|3252.5|3258.6|3250.6|39
1620191060000|2021-05-05 05:04:20|3259.33|3251.33|3259.59|3251.59|3261.12|3253.12|3259.16|3251.16|35
1620191070000|2021-05-05 05:04:30|3259.27|3251.27|3256.85|3248.85|3259.31|3251.31|3255.31|3247.31|39
1620191080000|2021-05-05 05:04:40|3256.54|3248.54|3253.32|3245.32|3257.26|3249.26|3253.32|3245.32|40
1620191090000|2021-05-05 05:04:50|3253.76|3245.76|3255.04|3247.04|3255.04|3247.04|3253.49|3245.49|36
1620191100000|2021-05-05 05:05:00|3255.03|3247.03|3256.19|3248.19|3256.19|3248.19|3254.65|3246.65|34
1620191110000|2021-05-05 05:05:10|3256.81|3248.81|3260.94|3252.94|3262.79|3254.79|3256.81|3248.81|40
1620191120000|2021-05-05 05:05:20|3260.96|3252.96|3262.17|3254.17|3262.75|3254.75|3260.96|3252.96|38
1620191130000|2021-05-05 05:05:30|3262.25|3254.25|3262.59|3254.59|3262.59|3254.59|3260.37|3252.37|39
1620191140000|2021-05-05 05:05:40|3262.56|3254.56|3261.52|3253.52|3262.56|3254.56|3261.48|3253.48|33
1620191150000|2021-05-05 05:05:50|3261.71|3253.71|3262.02|3254.02|3262.02|3254.02|3260.28|3252.28|33
1620191160000|2021-05-05 05:06:00|3262.1|3254.1|3265.79|3257.79|3266.69|3258.69|3262.1|3254.1|35
1620191170000|2021-05-05 05:06:10|3265.65|3257.65|3266.08|3258.08|3266.2|3258.2|3264.53|3256.53|40
1620191180000|2021-05-05 05:06:20|3265.91|3257.91|3266.57|3258.57|3266.65|3258.65|3264.66|3256.66|36
1620191190000|2021-05-05 05:06:30|3266.71|3258.71|3267.54|3259.54|3267.75|3259.75|3265.43|3257.43|32
1620191200000|2021-05-05 05:06:40|3267.31|3259.31|3264.1|3256.1|3267.31|3259.31|3263.27|3255.27|38
1620191210000|2021-05-05 05:06:50|3263.98|3255.98|3259.53|3251.53|3263.98|3255.98|3258.89|3250.89|37
1620191220000|2021-05-05 05:07:00|3259.02|3251.02|3257.68|3249.68|3259.02|3251.02|3256.24|3248.24|35
1620191230000|2021-05-05 05:07:10|3257.06|3249.06|3257.29|3249.29|3258.03|3250.03|3255.33|3247.33|39
1620191240000|2021-05-05 05:07:20|3257.42|3249.42|3256.89|3248.89|3257.79|3249.79|3255.73|3247.73|38
1620191250000|2021-05-05 05:07:30|3256.82|3248.82|3255.19|3247.19|3256.82|3248.82|3254.58|3246.58|37
1620191260000|2021-05-05 05:07:40|3255.31|3247.31|3253.9|3245.9|3255.46|3247.46|3253.9|3245.9|37
1620191270000|2021-05-05 05:07:50|3253.91|3245.91|3253.6|3245.6|3254.78|3246.78|3253.56|3245.56|33
1620191280000|2021-05-05 05:08:00|3253.61|3245.61|3254.18|3246.18|3254.5|3246.5|3253.55|3245.55|34
1620191290000|2021-05-05 05:08:10|3254.12|3246.12|3254.19|3246.19|3254.24|3246.24|3253.79|3245.79|30
1620191300000|2021-05-05 05:08:20|3254.3|3246.3|3256.48|3248.48|3256.48|3248.48|3254.06|3246.06|36
1620191310000|2021-05-05 05:08:30|3256.49|3248.49|3256.48|3248.48|3256.57|3248.57|3256.07|3248.07|33
1620191320000|2021-05-05 05:08:40|3256.43|3248.43|3258.71|3250.71|3259.45|3251.45|3256.43|3248.43|39
1620191330000|2021-05-05 05:08:50|3258.73|3250.73|3256.59|3248.59|3258.73|3250.73|3255.96|3247.96|36
1620191340000|2021-05-05 05:09:00|3256.24|3248.24|3258.25|3250.25|3258.7|3250.7|3255.19|3247.19|37
1620191350000|2021-05-05 05:09:10|3258.21|3250.21|3260.04|3252.04|3260.1|3252.1|3258.17|3250.17|29
1620191360000|2021-05-05 05:09:20|3260.07|3252.07|3259.16|3251.16|3260.07|3252.07|3258.5|3250.5|38
1620191370000|2021-05-05 05:09:30|3259.19|3251.19|3258.92|3250.92|3259.61|3251.61|3258.78|3250.78|34
1620191380000|2021-05-05 05:09:40|3258.91|3250.91|3259.45|3251.45|3259.84|3251.84|3258.5|3250.5|33
1620191390000|2021-05-05 05:09:50|3259.49|3251.49|3259.07|3251.07|3259.49|3251.49|3258.61|3250.61|35
1620191400000|2021-05-05 05:10:00|3259.08|3251.08|3260.92|3252.92|3260.92|3252.92|3258.51|3250.51|34
1620191410000|2021-05-05 05:10:10|3261.09|3253.09|3259.28|3251.28|3262.44|3254.44|3259.28|3251.28|35
1620191420000|2021-05-05 05:10:20|3259.06|3251.06|3256.57|3248.57|3259.82|3251.82|3256.57|3248.57|37
1620191430000|2021-05-05 05:10:30|3256.48|3248.48|3252.62|3244.62|3256.48|3248.48|3252.36|3244.36|39
1620191440000|2021-05-05 05:10:40|3252.49|3244.49|3251.24|3243.24|3253.11|3245.11|3250.67|3242.67|34
1620191450000|2021-05-05 05:10:50|3251.25|3243.25|3250.13|3242.13|3252.37|3244.37|3250.07|3242.07|36
1620191460000|2021-05-05 05:11:00|3250.1|3242.1|3250.52|3242.52|3251.13|3243.13|3250.08|3242.08|36
1620191470000|2021-05-05 05:11:10|3250.47|3242.47|3251.18|3243.18|3251.5|3243.5|3250.4|3242.4|35
1620191480000|2021-05-05 05:11:20|3250.1|3242.1|3251.56|3243.56|3251.56|3243.56|3250.1|3242.1|35
1620191490000|2021-05-05 05:11:30|3251.61|3243.61|3255.43|3247.43|3255.43|3247.43|3251.61|3243.61|35
1620191500000|2021-05-05 05:11:40|3255.54|3247.54|3257.99|3249.99|3257.99|3249.99|3255.54|3247.54|37
1620191510000|2021-05-05 05:11:50|3258.19|3250.19|3258.17|3250.17|3259.55|3251.55|3257.82|3249.82|38
1620191520000|2021-05-05 05:12:00|3258.11|3250.11|3257.66|3249.66|3258.3|3250.3|3257.57|3249.57|36
1620191530000|2021-05-05 05:12:10|3257.6|3249.6|3259.46|3251.46|3259.59|3251.59|3257.47|3249.47|37
1620191540000|2021-05-05 05:12:20|3259.08|3251.08|3259|3251|3259.48|3251.48|3259|3251|32
1620191550000|2021-05-05 05:12:30|3259.01|3251.01|3253.99|3245.99|3259.02|3251.02|3253.93|3245.93|35
1620191560000|2021-05-05 05:12:40|3254.15|3246.15|3252.51|3244.51|3254.15|3246.15|3252.22|3244.22|35
1620191570000|2021-05-05 05:12:50|3252.48|3244.48|3254.28|3246.28|3255.68|3247.68|3252.37|3244.37|35
1620191580000|2021-05-05 05:13:00|3254.16|3246.16|3255.19|3247.19|3255.22|3247.22|3253.08|3245.08|38
1620191590000|2021-05-05 05:13:10|3255.38|3247.38|3255.68|3247.68|3255.7|3247.7|3255.36|3247.36|23
1620191600000|2021-05-05 05:13:20|3255.6|3247.6|3252.54|3244.54|3255.6|3247.6|3252.54|3244.54|38
1620191610000|2021-05-05 05:13:30|3252.57|3244.57|3251.49|3243.49|3252.69|3244.69|3251.12|3243.12|33
1620191620000|2021-05-05 05:13:40|3251.76|3243.76|3250.77|3242.77|3251.95|3243.95|3250.66|3242.66|38
1620191630000|2021-05-05 05:13:50|3250.87|3242.87|3250.76|3242.76|3251.23|3243.23|3250.51|3242.51|36
1620191640000|2021-05-05 05:14:00|3250.77|3242.77|3250.11|3242.11|3250.84|3242.84|3250.11|3242.11|32
1620191650000|2021-05-05 05:14:10|3250.13|3242.13|3249.31|3241.31|3250.13|3242.13|3249.06|3241.06|33
1620191660000|2021-05-05 05:14:20|3249.32|3241.32|3253.35|3245.35|3253.72|3245.72|3249.22|3241.22|36
1620191670000|2021-05-05 05:14:30|3253.1|3245.1|3253.32|3245.32|3253.83|3245.83|3252.63|3244.63|36
1620191680000|2021-05-05 05:14:40|3253.36|3245.36|3255.38|3247.38|3256.3|3248.3|3253.33|3245.33|38
1620191690000|2021-05-05 05:14:50|3255.41|3247.41|3254.59|3246.59|3255.41|3247.41|3252.3|3244.3|36
1620191700000|2021-05-05 05:15:00|3254.58|3246.58|3255.66|3247.66|3255.67|3247.67|3253.39|3245.39|39
1620191710000|2021-05-05 05:15:10|3255.85|3247.85|3254.47|3246.47|3256.07|3248.07|3254.47|3246.47|36
1620191720000|2021-05-05 05:15:20|3254.55|3246.55|3254.64|3246.64|3254.85|3246.85|3254.09|3246.09|37
1620191730000|2021-05-05 05:15:30|3254.87|3246.87|3254.36|3246.36|3254.94|3246.94|3254.31|3246.31|33
1620191740000|2021-05-05 05:15:40|3254.35|3246.35|3254.55|3246.55|3254.77|3246.77|3254.35|3246.35|29
1620191750000|2021-05-05 05:15:50|3254.31|3246.31|3252.45|3244.45|3254.43|3246.43|3251.27|3243.27|34
1620191760000|2021-05-05 05:16:00|3252.42|3244.42|3251.4|3243.4|3252.67|3244.67|3251.4|3243.4|37
1620191770000|2021-05-05 05:16:10|3251.29|3243.29|3248.1|3240.1|3251.51|3243.51|3248.1|3240.1|38
1620191780000|2021-05-05 05:16:20|3248.09|3240.09|3247.96|3239.96|3248.31|3240.31|3247.93|3239.93|33
1620191790000|2021-05-05 05:16:30|3247.97|3239.97|3249.89|3241.89|3249.96|3241.96|3247.62|3239.62|26
1620191800000|2021-05-05 05:16:40|3249.78|3241.78|3252.06|3244.06|3252.39|3244.39|3249.78|3241.78|35
1620191810000|2021-05-05 05:16:50|3252.11|3244.11|3250.9|3242.9|3252.27|3244.27|3250.9|3242.9|36
1620191820000|2021-05-05 05:17:00|3250.33|3242.33|3251.42|3243.42|3251.42|3243.42|3249.93|3241.93|37
1620191830000|2021-05-05 05:17:10|3251.71|3243.71|3249.92|3241.92|3252.58|3244.58|3249.92|3241.92|37
1620191840000|2021-05-05 05:17:20|3249.76|3241.76|3249.68|3241.68|3250.29|3242.29|3249.23|3241.23|32
1620191850000|2021-05-05 05:17:30|3249.59|3241.59|3248.76|3240.76|3249.59|3241.59|3248.48|3240.48|37
1620191860000|2021-05-05 05:17:40|3248.75|3240.75|3250.54|3242.54|3250.68|3242.68|3247.87|3239.87|36
1620191870000|2021-05-05 05:17:50|3250.65|3242.65|3253.78|3245.78|3253.92|3245.92|3250.65|3242.65|36
1620191880000|2021-05-05 05:18:00|3253.83|3245.83|3251.54|3243.54|3253.83|3245.83|3251.32|3243.32|33
1620191890000|2021-05-05 05:18:10|3251.73|3243.73|3251.36|3243.36|3252.07|3244.07|3251.27|3243.27|33
1620191900000|2021-05-05 05:18:20|3251.39|3243.39|3253.17|3245.17|3253.17|3245.17|3251.34|3243.34|32
1620191910000|2021-05-05 05:18:30|3253.23|3245.23|3251.59|3243.59|3253.31|3245.31|3251.59|3243.59|31
1620191920000|2021-05-05 05:18:40|3251.62|3243.62|3252.87|3244.87|3252.87|3244.87|3251.62|3243.62|34
1620191930000|2021-05-05 05:18:50|3253|3245|3258.63|3250.63|3258.63|3250.63|3253|3245|38
1620191940000|2021-05-05 05:19:00|3258.54|3250.54|3262.61|3254.61|3262.67|3254.67|3257.58|3249.58|38
1620191950000|2021-05-05 05:19:10|3262.47|3254.47|3262.74|3254.74|3263|3255|3262.03|3254.03|38
1620191960000|2021-05-05 05:19:20|3262.86|3254.86|3263.69|3255.69|3263.69|3255.69|3262.73|3254.73|30
1620191970000|2021-05-05 05:19:30|3263.73|3255.73|3263.59|3255.59|3263.73|3255.73|3263.21|3255.21|32
1620191980000|2021-05-05 05:19:40|3263.6|3255.6|3264.63|3256.63|3264.63|3256.63|3263.19|3255.19|27
1620191990000|2021-05-05 05:19:50|3264.62|3256.62|3264.31|3256.31|3264.86|3256.86|3264.24|3256.24|36
1620192000000|2021-05-05 05:20:00|3264.38|3256.38|3263.89|3255.89|3264.78|3256.78|3263.09|3255.09|31
1620192010000|2021-05-05 05:20:10|3263.85|3255.85|3265.43|3257.43|3265.43|3257.43|3263.75|3255.75|27
1620192020000|2021-05-05 05:20:20|3265.4|3257.4|3267.72|3259.72|3267.77|3259.77|3265.37|3257.37|32
1620192030000|2021-05-05 05:20:30|3267.74|3259.74|3268.67|3260.67|3268.67|3260.67|3266.42|3258.42|36
1620192040000|2021-05-05 05:20:40|3268.72|3260.72|3269.45|3261.45|3270.01|3262.01|3268.71|3260.71|32
1620192050000|2021-05-05 05:20:50|3269.39|3261.39|3268.95|3260.95|3269.52|3261.52|3268.18|3260.18|36
1620192060000|2021-05-05 05:21:00|3269.16|3261.16|3270.22|3262.22|3270.22|3262.22|3268.41|3260.41|36
1620192070000|2021-05-05 05:21:10|3270.52|3262.52|3273.56|3265.56|3273.56|3265.56|3270.52|3262.52|34
1620192080000|2021-05-05 05:21:20|3273.6|3265.6|3274.1|3266.1|3274.16|3266.16|3273.6|3265.6|30
1620192090000|2021-05-05 05:21:30|3274.12|3266.12|3275.72|3267.72|3275.74|3267.74|3274.06|3266.06|31
1620192100000|2021-05-05 05:21:40|3275.8|3267.8|3274.28|3266.28|3277.56|3269.56|3274.28|3266.28|35
1620192110000|2021-05-05 05:21:50|3273.96|3265.96|3278.09|3270.09|3278.09|3270.09|3273.36|3265.36|39
1620192120000|2021-05-05 05:22:00|3278.07|3270.07|3276.01|3268.01|3278.22|3270.22|3276.01|3268.01|38
1620192130000|2021-05-05 05:22:10|3275.77|3267.77|3271.13|3263.13|3275.85|3267.85|3270.13|3262.13|38
1620192140000|2021-05-05 05:22:20|3271.21|3263.21|3271.82|3263.82|3272.79|3264.79|3271.04|3263.04|39
1620192150000|2021-05-05 05:22:30|3272.11|3264.11|3276.09|3268.09|3276.09|3268.09|3271.98|3263.98|39
1620192160000|2021-05-05 05:22:40|3276.11|3268.11|3273.83|3265.83|3276.21|3268.21|3273.76|3265.76|36
1620192170000|2021-05-05 05:22:50|3273.94|3265.94|3272.81|3264.81|3273.94|3265.94|3272.44|3264.44|39
1620192180000|2021-05-05 05:23:00|3272.84|3264.84|3274.31|3266.31|3274.38|3266.38|3272.84|3264.84|38
1620192190000|2021-05-05 05:23:10|3274.28|3266.28|3272.5|3264.5|3274.92|3266.92|3272.44|3264.44|37
1620192200000|2021-05-05 05:23:20|3272.58|3264.58|3274.07|3266.07|3274.11|3266.11|3272.08|3264.08|36
1620192210000|2021-05-05 05:23:30|3274.27|3266.27|3277.1|3269.1|3277.87|3269.87|3274.27|3266.27|40
1620192220000|2021-05-05 05:23:40|3276.9|3268.9|3276.04|3268.04|3277.36|3269.36|3275.73|3267.73|39
1620192230000|2021-05-05 05:23:50|3276.08|3268.08|3277.89|3269.89|3277.89|3269.89|3275.6|3267.6|37
1620192240000|2021-05-05 05:24:00|3277.82|3269.82|3276.03|3268.03|3277.86|3269.86|3275.86|3267.86|35
1620192250000|2021-05-05 05:24:10|3276|3268|3278.93|3270.93|3279.2|3271.2|3276|3268|38
1620192260000|2021-05-05 05:24:20|3279.31|3271.31|3277.09|3269.09|3279.97|3271.97|3276.45|3268.45|37
1620192270000|2021-05-05 05:24:30|3277.02|3269.02|3277.92|3269.92|3278.09|3270.09|3276.48|3268.48|35
1620192280000|2021-05-05 05:24:40|3277.96|3269.96|3278.42|3270.42|3278.42|3270.42|3277.75|3269.75|28
1620192290000|2021-05-05 05:24:50|3278.54|3270.54|3279.4|3271.4|3279.4|3271.4|3278.08|3270.08|33
1620192300000|2021-05-05 05:25:00|3279.41|3271.41|3279.56|3271.56|3279.66|3271.66|3278.75|3270.75|35
1620192310000|2021-05-05 05:25:10|3279.63|3271.63|3278.12|3270.12|3279.97|3271.97|3277.68|3269.68|36
1620192320000|2021-05-05 05:25:20|3278.36|3270.36|3279.84|3271.84|3279.9|3271.9|3277.96|3269.96|37
1620192330000|2021-05-05 05:25:30|3279.96|3271.96|3279.89|3271.89|3280.26|3272.26|3279.09|3271.09|36
1620192340000|2021-05-05 05:25:40|3279.9|3271.9|3278.88|3270.88|3279.9|3271.9|3278.69|3270.69|38
1620192350000|2021-05-05 05:25:50|3278.89|3270.89|3281.33|3273.33|3281.33|3273.33|3278.89|3270.89|30
1620192360000|2021-05-05 05:26:00|3281.22|3273.22|3279.42|3271.42|3281.38|3273.38|3279.42|3271.42|37
1620192370000|2021-05-05 05:26:10|3279.33|3271.33|3277.82|3269.82|3279.81|3271.81|3277.82|3269.82|36
1620192380000|2021-05-05 05:26:20|3277.8|3269.8|3276.02|3268.02|3277.8|3269.8|3276.02|3268.02|31
1620192390000|2021-05-05 05:26:30|3276.03|3268.03|3276.81|3268.81|3276.94|3268.94|3276|3268|33
1620192400000|2021-05-05 05:26:40|3276.82|3268.82|3277.83|3269.83|3277.92|3269.92|3276.76|3268.76|35
1620192410000|2021-05-05 05:26:50|3277.82|3269.82|3277.78|3269.78|3278.05|3270.05|3277.57|3269.57|31
1620192420000|2021-05-05 05:27:00|3277.74|3269.74|3277.39|3269.39|3277.74|3269.74|3277.25|3269.25|31
1620192430000|2021-05-05 05:27:10|3277.29|3269.29|3276.22|3268.22|3277.3|3269.3|3275.36|3267.36|34
1620192440000|2021-05-05 05:27:20|3276.18|3268.18|3277.05|3269.05|3277.05|3269.05|3275.89|3267.89|33
1620192450000|2021-05-05 05:27:30|3277.06|3269.06|3277.63|3269.63|3277.66|3269.66|3276.98|3268.98|32
1620192460000|2021-05-05 05:27:40|3277.62|3269.62|3276.18|3268.18|3277.63|3269.63|3276.04|3268.04|31
1620192470000|2021-05-05 05:27:50|3276.11|3268.11|3276.74|3268.74|3276.77|3268.77|3275.81|3267.81|35
1620192480000|2021-05-05 05:28:00|3276.75|3268.75|3280.71|3272.71|3280.73|3272.73|3276.75|3268.75|37
1620192490000|2021-05-05 05:28:10|3280.69|3272.69|3279.95|3271.95|3280.69|3272.69|3279.95|3271.95|32
1620192500000|2021-05-05 05:28:20|3279.64|3271.64|3279.6|3271.6|3279.64|3271.64|3278.63|3270.63|32
1620192510000|2021-05-05 05:28:30|3279.75|3271.75|3280.76|3272.76|3281.04|3273.04|3279.7|3271.7|30
1620192520000|2021-05-05 05:28:40|3280.78|3272.78|3281.41|3273.41|3281.42|3273.42|3280.78|3272.78|29
1620192530000|2021-05-05 05:28:50|3281.3|3273.3|3281.39|3273.39|3281.46|3273.46|3281.05|3273.05|24
1620192540000|2021-05-05 05:29:00|3281.35|3273.35|3279.22|3271.22|3281.37|3273.37|3278.19|3270.19|35
1620192550000|2021-05-05 05:29:10|3279.2|3271.2|3279.39|3271.39|3279.41|3271.41|3278.69|3270.69|31
1620192560000|2021-05-05 05:29:20|3279.43|3271.43|3278.41|3270.41|3279.43|3271.43|3278.29|3270.29|33
1620192570000|2021-05-05 05:29:30|3278.44|3270.44|3278.28|3270.28|3278.65|3270.65|3278.28|3270.28|27
1620192580000|2021-05-05 05:29:40|3278.01|3270.01|3279.03|3271.03|3279.03|3271.03|3277.76|3269.76|33
1620192590000|2021-05-05 05:29:50|3279.1|3271.1|3279.85|3271.85|3279.85|3271.85|3277.64|3269.64|35
1620192600000|2021-05-05 05:30:00|3279.68|3271.68|3278.41|3270.41|3279.84|3271.84|3278.27|3270.27|36
1620192610000|2021-05-05 05:30:10|3278.42|3270.42|3276.89|3268.89|3278.42|3270.42|3276.89|3268.89|32
1620192620000|2021-05-05 05:30:20|3276.78|3268.78|3277.61|3269.61|3277.78|3269.78|3276.67|3268.67|33
1620192630000|2021-05-05 05:30:30|3277.62|3269.62|3276.41|3268.41|3277.76|3269.76|3276.35|3268.35|33
1620192640000|2021-05-05 05:30:40|3276.33|3268.33|3274.91|3266.91|3276.36|3268.36|3274.79|3266.79|31
1620192650000|2021-05-05 05:30:50|3274.99|3266.99|3276.27|3268.27|3276.29|3268.29|3274.71|3266.71|30
1620192660000|2021-05-05 05:31:00|3276.2|3268.2|3279.19|3271.19|3279.19|3271.19|3276.2|3268.2|33
1620192670000|2021-05-05 05:31:10|3279.15|3271.15|3283.66|3275.66|3283.66|3275.66|3279.15|3271.15|37
1620192680000|2021-05-05 05:31:20|3283.77|3275.77|3290.08|3282.08|3290.08|3282.08|3283.36|3275.36|35
1620192690000|2021-05-05 05:31:30|3290.33|3282.33|3292.88|3284.88|3292.88|3284.88|3290.33|3282.33|39
1620192700000|2021-05-05 05:31:40|3292.91|3284.91|3292.12|3284.12|3292.91|3284.91|3290.25|3282.25|38
1620192710000|2021-05-05 05:31:50|3291.96|3283.96|3291.35|3283.35|3293.19|3285.19|3290.69|3282.69|38
1620192720000|2021-05-05 05:32:00|3291.32|3283.32|3292.42|3284.42|3293.26|3285.26|3291.02|3283.02|38
1620192730000|2021-05-05 05:32:10|3292.35|3284.35|3292.79|3284.79|3292.95|3284.95|3291.2|3283.2|35
1620192740000|2021-05-05 05:32:20|3292.71|3284.71|3293.54|3285.54|3294.48|3286.48|3292.71|3284.71|40
1620192750000|2021-05-05 05:32:30|3293.52|3285.52|3294.66|3286.66|3294.91|3286.91|3293.52|3285.52|36
1620192760000|2021-05-05 05:32:40|3294.68|3286.68|3296.22|3288.22|3296.22|3288.22|3294.68|3286.68|26
1620192770000|2021-05-05 05:32:50|3296.05|3288.05|3294.48|3286.48|3296.05|3288.05|3293.55|3285.55|36
1620192780000|2021-05-05 05:33:00|3294.21|3286.21|3294.4|3286.4|3294.4|3286.4|3293.19|3285.19|36
1620192790000|2021-05-05 05:33:10|3294.7|3286.7|3293.11|3285.11|3295.77|3287.77|3292.77|3284.77|40
1620192800000|2021-05-05 05:33:20|3293.1|3285.1|3293.53|3285.53|3293.53|3285.53|3292.53|3284.53|39
1620192810000|2021-05-05 05:33:30|3293.55|3285.55|3292.71|3284.71|3293.55|3285.55|3292.69|3284.69|36
1620192820000|2021-05-05 05:33:40|3292.62|3284.62|3292.03|3284.03|3292.69|3284.69|3290.7|3282.7|34
1620192830000|2021-05-05 05:33:50|3292.02|3284.02|3290.59|3282.59|3292.02|3284.02|3290.18|3282.18|33
1620192840000|2021-05-05 05:34:00|3290.64|3282.64|3287.45|3279.45|3290.65|3282.65|3287.45|3279.45|30
1620192850000|2021-05-05 05:34:10|3287.4|3279.4|3289.49|3281.49|3289.5|3281.5|3287.4|3279.4|38
1620192860000|2021-05-05 05:34:20|3289.54|3281.54|3289.29|3281.29|3290.66|3282.66|3289.29|3281.29|36
1620192870000|2021-05-05 05:34:30|3289.09|3281.09|3286.83|3278.83|3289.09|3281.09|3286.8|3278.8|38
1620192880000|2021-05-05 05:34:40|3286.71|3278.71|3284.63|3276.63|3286.84|3278.84|3284.39|3276.39|35
1620192890000|2021-05-05 05:34:50|3284.62|3276.62|3283.83|3275.83|3284.62|3276.62|3282.74|3274.74|36
1620192900000|2021-05-05 05:35:00|3284.08|3276.08|3286.06|3278.06|3286.27|3278.27|3284.08|3276.08|39
1620192910000|2021-05-05 05:35:10|3286.64|3278.64|3287.68|3279.68|3289.72|3281.72|3286.64|3278.64|38
1620192920000|2021-05-05 05:35:20|3287.38|3279.38|3287.42|3279.42|3288.66|3280.66|3286.81|3278.81|38
1620192930000|2021-05-05 05:35:30|3287.52|3279.52|3285.75|3277.75|3287.62|3279.62|3285.61|3277.61|29
1620192940000|2021-05-05 05:35:40|3285.74|3277.74|3287.49|3279.49|3287.52|3279.52|3285.74|3277.74|33
1620192950000|2021-05-05 05:35:50|3287.52|3279.52|3290.54|3282.54|3290.55|3282.55|3286.13|3278.13|40
1620192960000|2021-05-05 05:36:00|3290.45|3282.45|3290.74|3282.74|3291.06|3283.06|3289.73|3281.73|34
1620192970000|2021-05-05 05:36:10|3290.73|3282.73|3294.84|3286.84|3294.84|3286.84|3289.76|3281.76|38
1620192980000|2021-05-05 05:36:20|3294.69|3286.69|3294.11|3286.11|3295.3|3287.3|3292.82|3284.82|33
1620192990000|2021-05-05 05:36:30|3294.26|3286.26|3295.81|3287.81|3295.89|3287.89|3294.19|3286.19|35
1620193000000|2021-05-05 05:36:40|3295.72|3287.72|3296.56|3288.56|3297.23|3289.23|3295.59|3287.59|32
1620193010000|2021-05-05 05:36:50|3296.49|3288.49|3296.23|3288.23|3296.49|3288.49|3294.6|3286.6|34
1620193020000|2021-05-05 05:37:00|3296.21|3288.21|3296.12|3288.12|3296.46|3288.46|3295.91|3287.91|28
1620193030000|2021-05-05 05:37:10|3296.14|3288.14|3297.34|3289.34|3297.74|3289.74|3296.14|3288.14|34
1620193040000|2021-05-05 05:37:20|3297.39|3289.39|3297.56|3289.56|3298.66|3290.66|3296.91|3288.91|37
1620193050000|2021-05-05 05:37:30|3297.62|3289.62|3299.51|3291.51|3299.51|3291.51|3297.54|3289.54|38
1620193060000|2021-05-05 05:37:40|3299.41|3291.41|3299.67|3291.67|3301.28|3293.28|3299.41|3291.41|36
1620193070000|2021-05-05 05:37:50|3299.72|3291.72|3298.71|3290.71|3300.76|3292.76|3298.53|3290.53|34
1620193080000|2021-05-05 05:38:00|3298.69|3290.69|3296.54|3288.54|3298.71|3290.71|3296.52|3288.52|36
1620193090000|2021-05-05 05:38:10|3296.52|3288.52|3296.41|3288.41|3296.82|3288.82|3295.15|3287.15|36
1620193100000|2021-05-05 05:38:20|3296.33|3288.33|3297.85|3289.85|3298.08|3290.08|3296.29|3288.29|39
1620193110000|2021-05-05 05:38:30|3297.91|3289.91|3298.72|3290.72|3299.48|3291.48|3297.91|3289.91|38
1620193120000|2021-05-05 05:38:40|3298.92|3290.92|3298.44|3290.44|3298.94|3290.94|3298.19|3290.19|37
1620193130000|2021-05-05 05:38:50|3298.45|3290.45|3297.96|3289.96|3299.21|3291.21|3297.59|3289.59|30
1620193140000|2021-05-05 05:39:00|3298.06|3290.06|3298.08|3290.08|3299.32|3291.32|3297.78|3289.78|32
1620193150000|2021-05-05 05:39:10|3298.01|3290.01|3298.92|3290.92|3299.5|3291.5|3296.24|3288.24|37
1620193160000|2021-05-05 05:39:20|3298.99|3290.99|3299.1|3291.1|3299.54|3291.54|3298.8|3290.8|31
1620193170000|2021-05-05 05:39:30|3298.97|3290.97|3299.39|3291.39|3300.07|3292.07|3298.97|3290.97|34
1620193180000|2021-05-05 05:39:40|3299.25|3291.25|3299|3291|3299.25|3291.25|3298.6|3290.6|34
1620193190000|2021-05-05 05:39:50|3298.94|3290.94|3298|3290|3299.28|3291.28|3297.94|3289.94|36
1620193200000|2021-05-05 05:40:00|3297.95|3289.95|3293.24|3285.24|3297.99|3289.99|3293.22|3285.22|40
1620193210000|2021-05-05 05:40:10|3293.27|3285.27|3291.43|3283.43|3294.66|3286.66|3291.43|3283.43|38
1620193220000|2021-05-05 05:40:20|3291.42|3283.42|3289.39|3281.39|3291.85|3283.85|3287.76|3279.76|34
1620193230000|2021-05-05 05:40:30|3289.04|3281.04|3292.1|3284.1|3292.1|3284.1|3288.95|3280.95|37
1620193240000|2021-05-05 05:40:40|3292.3|3284.3|3294.78|3286.78|3295.23|3287.23|3292.3|3284.3|37
1620193250000|2021-05-05 05:40:50|3295|3287|3294.75|3286.75|3295.15|3287.15|3293.82|3285.82|35
1620193260000|2021-05-05 05:41:00|3294.76|3286.76|3301.27|3293.27|3301.33|3293.33|3294.76|3286.76|38
1620193270000|2021-05-05 05:41:10|3301.25|3293.25|3300.16|3292.16|3301.25|3293.25|3296.57|3288.57|38
1620193280000|2021-05-05 05:41:20|3300.18|3292.18|3300.37|3292.37|3300.43|3292.43|3299.86|3291.86|34
1620193290000|2021-05-05 05:41:30|3300.42|3292.42|3297.57|3289.57|3301.02|3293.02|3297.57|3289.57|36
1620193300000|2021-05-05 05:41:40|3297.63|3289.63|3298.36|3290.36|3298.86|3290.86|3297.63|3289.63|37
1620193310000|2021-05-05 05:41:50|3298.52|3290.52|3299.45|3291.45|3299.68|3291.68|3297.88|3289.88|36
1620193320000|2021-05-05 05:42:00|3299.33|3291.33|3298.73|3290.73|3299.33|3291.33|3297.88|3289.88|34
1620193330000|2021-05-05 05:42:10|3298.99|3290.99|3298.44|3290.44|3299.8|3291.8|3298.44|3290.44|33
1620193340000|2021-05-05 05:42:20|3298.35|3290.35|3298.23|3290.23|3298.81|3290.81|3298.18|3290.18|30
1620193350000|2021-05-05 05:42:30|3298.43|3290.43|3295.97|3287.97|3298.68|3290.68|3295.97|3287.97|35
1620193360000|2021-05-05 05:42:40|3296.05|3288.05|3296.52|3288.52|3297.35|3289.35|3295.76|3287.76|35
1620193370000|2021-05-05 05:42:50|3296.57|3288.57|3295.3|3287.3|3296.74|3288.74|3295.23|3287.23|31
1620193380000|2021-05-05 05:43:00|3295.32|3287.32|3291.99|3283.99|3295.53|3287.53|3290.4|3282.4|38
1620193390000|2021-05-05 05:43:10|3292.07|3284.07|3292.73|3284.73|3294.2|3286.2|3292.07|3284.07|40
1620193400000|2021-05-05 05:43:20|3292.67|3284.67|3292.22|3284.22|3292.67|3284.67|3290.81|3282.81|33
1620193410000|2021-05-05 05:43:30|3292.29|3284.29|3292.54|3284.54|3292.81|3284.81|3290.43|3282.43|33
1620193420000|2021-05-05 05:43:40|3292.98|3284.98|3292.48|3284.48|3294.23|3286.23|3292.46|3284.46|31
1620193430000|2021-05-05 05:43:50|3292.64|3284.64|3295.42|3287.42|3296.56|3288.56|3292.52|3284.52|35
1620193440000|2021-05-05 05:44:00|3295.45|3287.45|3292.49|3284.49|3295.46|3287.46|3292.49|3284.49|39
1620193450000|2021-05-05 05:44:10|3292.54|3284.54|3293.26|3285.26|3293.56|3285.56|3292.31|3284.31|34
1620193460000|2021-05-05 05:44:20|3293.18|3285.18|3293.09|3285.09|3293.68|3285.68|3292.6|3284.6|36
1620193470000|2021-05-05 05:44:30|3293.07|3285.07|3291.59|3283.59|3293.07|3285.07|3291.36|3283.36|33
1620193480000|2021-05-05 05:44:40|3291.62|3283.62|3294.07|3286.07|3294.07|3286.07|3291.6|3283.6|32
1620193490000|2021-05-05 05:44:50|3294.04|3286.04|3292.4|3284.4|3294.2|3286.2|3292.25|3284.25|33
1620193500000|2021-05-05 05:45:00|3292.31|3284.31|3290.66|3282.66|3292.42|3284.42|3290.66|3282.66|31
1620193510000|2021-05-05 05:45:10|3290.81|3282.81|3291.18|3283.18|3291.6|3283.6|3290.66|3282.66|36
1620193520000|2021-05-05 05:45:20|3290.99|3282.99|3288.68|3280.68|3290.99|3282.99|3288.66|3280.66|36
1620193530000|2021-05-05 05:45:30|3288.49|3280.49|3288.05|3280.05|3289.16|3281.16|3287.33|3279.33|37
1620193540000|2021-05-05 05:45:40|3288.12|3280.12|3285.72|3277.72|3288.5|3280.5|3285.61|3277.61|28
1620193550000|2021-05-05 05:45:50|3285.99|3277.99|3287.84|3279.84|3287.84|3279.84|3285.99|3277.99|34
1620193560000|2021-05-05 05:46:00|3288.08|3280.08|3284.89|3276.89|3288.21|3280.21|3284.59|3276.59|36
1620193570000|2021-05-05 05:46:10|3285.02|3277.02|3282.93|3274.93|3285.02|3277.02|3282.74|3274.74|33
1620193580000|2021-05-05 05:46:20|3282.94|3274.94|3284.68|3276.68|3284.82|3276.82|3282.73|3274.73|34
1620193590000|2021-05-05 05:46:30|3284.76|3276.76|3285.37|3277.37|3285.69|3277.69|3284.58|3276.58|31
1620193600000|2021-05-05 05:46:40|3285.34|3277.34|3283.5|3275.5|3285.34|3277.34|3283.16|3275.16|36
1620193610000|2021-05-05 05:46:50|3283.47|3275.47|3284.1|3276.1|3284.31|3276.31|3283.47|3275.47|33
1620193620000|2021-05-05 05:47:00|3284.09|3276.09|3282.98|3274.98|3284.09|3276.09|3282.94|3274.94|27
1620193630000|2021-05-05 05:47:10|3282.95|3274.95|3282.87|3274.87|3283.3|3275.3|3282.87|3274.87|33
1620193640000|2021-05-05 05:47:20|3282.86|3274.86|3284.24|3276.24|3284.24|3276.24|3282.78|3274.78|35
1620193650000|2021-05-05 05:47:30|3284.33|3276.33|3283.98|3275.98|3284.43|3276.43|3283.98|3275.98|22
1620193660000|2021-05-05 05:47:40|3284.03|3276.03|3284.41|3276.41|3284.88|3276.88|3283.92|3275.92|33
1620193670000|2021-05-05 05:47:50|3284.44|3276.44|3284.94|3276.94|3284.95|3276.95|3284.38|3276.38|27
1620193680000|2021-05-05 05:48:00|3284.98|3276.98|3285.27|3277.27|3285.32|3277.32|3284.98|3276.98|23
1620193690000|2021-05-05 05:48:10|3285.3|3277.3|3282.06|3274.06|3285.32|3277.32|3282.02|3274.02|32
1620193700000|2021-05-05 05:48:20|3281.81|3273.81|3277.89|3269.89|3281.81|3273.81|3277.89|3269.89|35
1620193710000|2021-05-05 05:48:30|3278.02|3270.02|3275.58|3267.58|3278.52|3270.52|3274.95|3266.95|38
1620193720000|2021-05-05 05:48:40|3275.65|3267.65|3276.83|3268.83|3277.4|3269.4|3275.43|3267.43|36
1620193730000|2021-05-05 05:48:50|3276.77|3268.77|3275.82|3267.82|3276.77|3268.77|3274.91|3266.91|39
1620193740000|2021-05-05 05:49:00|3275.71|3267.71|3274.67|3266.67|3275.71|3267.71|3274.67|3266.67|32
1620193750000|2021-05-05 05:49:10|3274.63|3266.63|3275.94|3267.94|3275.94|3267.94|3274.6|3266.6|37
1620193760000|2021-05-05 05:49:20|3275.99|3267.99|3278.54|3270.54|3278.67|3270.67|3275.76|3267.76|34
1620193770000|2021-05-05 05:49:30|3278.62|3270.62|3279.42|3271.42|3279.66|3271.66|3278.62|3270.62|37
1620193780000|2021-05-05 05:49:40|3279.36|3271.36|3278.89|3270.89|3279.36|3271.36|3278.19|3270.19|35
1620193790000|2021-05-05 05:49:50|3278.87|3270.87|3278.94|3270.94|3279.22|3271.22|3278.59|3270.59|28
1620193800000|2021-05-05 05:50:00|3278.95|3270.95|3277.15|3269.15|3279.2|3271.2|3277.15|3269.15|34
1620193810000|2021-05-05 05:50:10|3277.14|3269.14|3275.39|3267.39|3277.14|3269.14|3274.57|3266.57|37
1620193820000|2021-05-05 05:50:20|3275.27|3267.27|3276|3268|3276.12|3268.12|3275.13|3267.13|36
1620193830000|2021-05-05 05:50:30|3275.7|3267.7|3277.43|3269.43|3277.45|3269.45|3275.68|3267.68|37
1620193840000|2021-05-05 05:50:40|3277.52|3269.52|3278.07|3270.07|3278.1|3270.1|3277.49|3269.49|33
1620193850000|2021-05-05 05:50:50|3278.03|3270.03|3275.77|3267.77|3278.12|3270.12|3275.77|3267.77|36
1620193860000|2021-05-05 05:51:00|3275.37|3267.37|3268.67|3260.67|3275.37|3267.37|3267.82|3259.82|37
1620193870000|2021-05-05 05:51:10|3269.14|3261.14|3265.49|3257.49|3269.86|3261.86|3264.64|3256.64|38
1620193880000|2021-05-05 05:51:20|3265.71|3257.71|3265.28|3257.28|3268.33|3260.33|3265.28|3257.28|39
1620193890000|2021-05-05 05:51:30|3265.31|3257.31|3267.5|3259.5|3267.5|3259.5|3265.31|3257.31|36
1620193900000|2021-05-05 05:51:40|3267.42|3259.42|3266.85|3258.85|3269.25|3261.25|3266.71|3258.71|36
1620193910000|2021-05-05 05:51:50|3266.77|3258.77|3266.78|3258.78|3267.29|3259.29|3266.72|3258.72|30
1620193920000|2021-05-05 05:52:00|3266.7|3258.7|3267.49|3259.49|3267.49|3259.49|3266.43|3258.43|30
1620193930000|2021-05-05 05:52:10|3267.44|3259.44|3268.52|3260.52|3268.92|3260.92|3267.44|3259.44|38
1620193940000|2021-05-05 05:52:20|3268.25|3260.25|3265.86|3257.86|3268.25|3260.25|3265.86|3257.86|30
1620193950000|2021-05-05 05:52:30|3265.78|3257.78|3263.31|3255.31|3265.78|3257.78|3262.69|3254.69|36
1620193960000|2021-05-05 05:52:40|3263.32|3255.32|3264.64|3256.64|3265.4|3257.4|3263.2|3255.2|38
1620193970000|2021-05-05 05:52:50|3264.32|3256.32|3264.29|3256.29|3265.12|3257.12|3263.95|3255.95|35
1620193980000|2021-05-05 05:53:00|3264.27|3256.27|3268.04|3260.04|3268.08|3260.08|3263.99|3255.99|39
1620193990000|2021-05-05 05:53:10|3268.08|3260.08|3270.91|3262.91|3270.91|3262.91|3268.08|3260.08|37
1620194000000|2021-05-05 05:53:20|3270.94|3262.94|3268.81|3260.81|3271.06|3263.06|3268.59|3260.59|37
1620194010000|2021-05-05 05:53:30|3269.74|3261.74|3270.67|3262.67|3270.67|3262.67|3269.34|3261.34|35
1620194020000|2021-05-05 05:53:40|3270.65|3262.65|3269.6|3261.6|3270.7|3262.7|3269.6|3261.6|38
1620194030000|2021-05-05 05:53:50|3269.57|3261.57|3266.13|3258.13|3269.9|3261.9|3266.03|3258.03|33
1620194040000|2021-05-05 05:54:00|3266.2|3258.2|3268.29|3260.29|3268.29|3260.29|3265.82|3257.82|36
1620194050000|2021-05-05 05:54:10|3268.65|3260.65|3272.41|3264.41|3272.41|3264.41|3268.65|3260.65|36
1620194060000|2021-05-05 05:54:20|3272.64|3264.64|3274.12|3266.12|3274.87|3266.87|3272.64|3264.64|36
1620194070000|2021-05-05 05:54:30|3274.05|3266.05|3273.84|3265.84|3274.4|3266.4|3273.32|3265.32|34
1620194080000|2021-05-05 05:54:40|3273.73|3265.73|3272.86|3264.86|3273.83|3265.83|3271.56|3263.56|31
1620194090000|2021-05-05 05:54:50|3272.85|3264.85|3273.28|3265.28|3273.28|3265.28|3272.12|3264.12|33
1620194100000|2021-05-05 05:55:00|3273.29|3265.29|3274.76|3266.76|3274.99|3266.99|3272.86|3264.86|37
1620194110000|2021-05-05 05:55:10|3274.4|3266.4|3275.42|3267.42|3275.56|3267.56|3274.4|3266.4|34
1620194120000|2021-05-05 05:55:20|3275.52|3267.52|3276.1|3268.1|3276.98|3268.98|3275.15|3267.15|34
1620194130000|2021-05-05 05:55:30|3276.23|3268.23|3276.37|3268.37|3276.37|3268.37|3275.54|3267.54|30
1620194140000|2021-05-05 05:55:40|3276.46|3268.46|3277.76|3269.76|3277.76|3269.76|3276.26|3268.26|34
1620194150000|2021-05-05 05:55:50|3277.68|3269.68|3279.38|3271.38|3279.39|3271.39|3277.51|3269.51|37
1620194160000|2021-05-05 05:56:00|3279.39|3271.39|3281.79|3273.79|3281.94|3273.94|3279.31|3271.31|36
1620194170000|2021-05-05 05:56:10|3281.65|3273.65|3279.57|3271.57|3281.65|3273.65|3279.37|3271.37|34
1620194180000|2021-05-05 05:56:20|3279.24|3271.24|3279.4|3271.4|3279.7|3271.7|3278.65|3270.65|36
1620194190000|2021-05-05 05:56:30|3279.39|3271.39|3277.31|3269.31|3279.54|3271.54|3277.21|3269.21|33
1620194200000|2021-05-05 05:56:40|3277.46|3269.46|3272.75|3264.75|3277.84|3269.84|3272.75|3264.75|33
1620194210000|2021-05-05 05:56:50|3272.57|3264.57|3271.66|3263.66|3273.24|3265.24|3271.08|3263.08|38
1620194220000|2021-05-05 05:57:00|3271.98|3263.98|3267.81|3259.81|3272.43|3264.43|3267.81|3259.81|35
1620194230000|2021-05-05 05:57:10|3267.11|3259.11|3262.91|3254.91|3267.11|3259.11|3262.9|3254.9|39
1620194240000|2021-05-05 05:57:20|3262.97|3254.97|3260.74|3252.74|3263.75|3255.75|3260.74|3252.74|40
1620194250000|2021-05-05 05:57:30|3260.77|3252.77|3261.64|3253.64|3262.38|3254.38|3260.77|3252.77|39
1620194260000|2021-05-05 05:57:40|3261.72|3253.72|3263.86|3255.86|3263.86|3255.86|3261.55|3253.55|40
1620194270000|2021-05-05 05:57:50|3264.05|3256.05|3265.01|3257.01|3265.5|3257.5|3264.05|3256.05|36
1620194280000|2021-05-05 05:58:00|3265.25|3257.25|3269.79|3261.79|3270.01|3262.01|3265.09|3257.09|37
1620194290000|2021-05-05 05:58:10|3269.83|3261.83|3272.03|3264.03|3272.03|3264.03|3269.59|3261.59|39
1620194300000|2021-05-05 05:58:20|3272.77|3264.77|3276.16|3269.05|3278.47|3270.47|3272.77|3264.77|40
1620194310000|2021-05-05 05:58:30|3279.04|3271.04|3279.08|3271.08|3279.5|3271.5|3278.56|3270.56|32
1620194320000|2021-05-05 05:58:40|3279.07|3271.07|3277.85|3269.85|3281|3273|3277.85|3269.85|33
1620194330000|2021-05-05 05:58:50|3279.18|3271.18|3276.79|3268.79|3279.97|3271.97|3274.28|3264.95|29
1620194340000|2021-05-05 05:59:00|3277.25|3269.25|3283.36|3275.36|3283.76|3275.76|3274.41|3266.41|37
1620194350000|2021-05-05 05:59:10|3283.11|3275.11|3284.87|3276.87|3285.97|3277.97|3283.11|3275.11|38
1620194360000|2021-05-05 05:59:20|3284.9|3276.9|3284.26|3276.26|3285.64|3277.64|3283.54|3275.54|36
1620194370000|2021-05-05 05:59:30|3284.22|3276.22|3284.36|3276.36|3285.35|3277.35|3284.09|3276.09|37
1620194380000|2021-05-05 05:59:40|3284.38|3276.38|3283.86|3275.86|3284.65|3276.65|3283.86|3275.86|34
1620194390000|2021-05-05 05:59:50|3283.77|3275.77|3285.15|3277.15|3285.15|3277.15|3282.78|3274.78|36
1620194400000|2021-05-05 06:00:00|3285.12|3277.12|3286.77|3278.77|3287.41|3279.41|3285|3277|38
1620194410000|2021-05-05 06:00:10|3286.9|3278.9|3284.56|3276.56|3286.9|3278.9|3283.78|3275.78|39
1620194420000|2021-05-05 06:00:20|3284.23|3276.23|3283.2|3275.2|3284.43|3276.43|3282.76|3274.76|33
1620194430000|2021-05-05 06:00:30|3283.09|3275.09|3279.84|3271.84|3283.09|3275.09|3279.84|3271.84|40
1620194440000|2021-05-05 06:00:40|3279.86|3271.86|3278.76|3270.76|3280.6|3272.6|3278.66|3270.66|32
1620194450000|2021-05-05 06:00:50|3278.16|3270.16|3278.78|3270.78|3278.78|3270.78|3276.55|3268.55|36
1620194460000|2021-05-05 06:01:00|3278.7|3270.7|3277.99|3269.99|3278.7|3270.7|3277.33|3269.33|38
1620194470000|2021-05-05 06:01:10|3278.1|3270.1|3280.38|3272.38|3280.57|3272.57|3277.78|3269.78|36
1620194480000|2021-05-05 06:01:20|3280.39|3272.39|3280.51|3272.51|3280.85|3272.85|3280.04|3272.04|37
1620194490000|2021-05-05 06:01:30|3280.54|3272.54|3280.1|3272.1|3281.04|3273.04|3279.78|3271.78|32
1620194500000|2021-05-05 06:01:40|3280.09|3272.09|3277.67|3269.67|3280.49|3272.49|3277.67|3269.67|27
1620194510000|2021-05-05 06:01:50|3277.66|3269.66|3276.59|3268.59|3278.23|3270.23|3276.54|3268.54|37
1620194520000|2021-05-05 06:02:00|3276.48|3268.48|3274.01|3266.01|3276.55|3268.55|3274.01|3266.01|32
1620194530000|2021-05-05 06:02:10|3273.72|3265.72|3269.92|3261.92|3273.72|3265.72|3269.34|3261.34|37
1620194540000|2021-05-05 06:02:20|3270.54|3262.54|3267.13|3259.13|3270.54|3262.54|3267.13|3259.13|33
1620194550000|2021-05-05 06:02:30|3267.11|3259.11|3266.81|3258.81|3267.52|3259.52|3265.24|3257.24|37
1620194560000|2021-05-05 06:02:40|3266.74|3258.74|3268|3260|3268.5|3260.5|3266.74|3258.74|38
1620194570000|2021-05-05 06:02:50|3268.03|3260.03|3269.05|3261.05|3270.58|3262.58|3268.03|3260.03|36
1620194580000|2021-05-05 06:03:00|3268.92|3260.92|3273|3265|3273.68|3265.68|3268.85|3260.85|40
1620194590000|2021-05-05 06:03:10|3272.87|3264.87|3273.19|3265.19|3275.9|3267.9|3272.87|3264.87|36
1620194600000|2021-05-05 06:03:20|3273.2|3265.2|3274.58|3266.58|3274.6|3266.6|3272.33|3264.33|37
1620194610000|2021-05-05 06:03:30|3275.07|3267.07|3280.52|3272.52|3280.54|3272.54|3275.07|3267.07|37
1620194620000|2021-05-05 06:03:40|3280.07|3272.07|3279.63|3271.63|3280.71|3272.71|3278.58|3270.58|40
1620194630000|2021-05-05 06:03:50|3279.82|3271.82|3281.24|3273.24|3281.98|3273.98|3279.8|3271.8|31
1620194640000|2021-05-05 06:04:00|3281.28|3273.28|3277.65|3269.65|3281.65|3273.65|3277.65|3269.65|37
1620194650000|2021-05-05 06:04:10|3277.68|3269.68|3277.53|3269.53|3278.08|3270.08|3277.12|3269.12|38
1620194660000|2021-05-05 06:04:20|3277.55|3269.55|3278.22|3270.22|3278.22|3270.22|3277.31|3269.31|31
1620194670000|2021-05-05 06:04:30|3278.19|3270.19|3280.98|3272.98|3281.22|3273.22|3277.66|3269.66|40
1620194680000|2021-05-05 06:04:40|3281.12|3273.12|3280.86|3272.86|3282.12|3274.12|3280.01|3272.01|35
1620194690000|2021-05-05 06:04:50|3280.96|3272.96|3279.04|3271.04|3281.42|3273.42|3278.72|3270.72|36
1620194700000|2021-05-05 06:05:00|3279.1|3271.1|3279.09|3271.09|3279.2|3271.2|3277.42|3269.42|36
1620194710000|2021-05-05 06:05:10|3278.88|3270.88|3278.57|3270.57|3278.88|3270.88|3276.46|3268.46|33
1620194720000|2021-05-05 06:05:20|3278.92|3270.92|3279.99|3271.99|3281.43|3273.43|3278.65|3270.65|36
1620194730000|2021-05-05 06:05:30|3279.88|3271.88|3278.2|3270.2|3279.88|3271.88|3277.93|3269.93|38
1620194740000|2021-05-05 06:05:40|3277.99|3269.99|3279.13|3271.13|3279.83|3271.83|3277.98|3269.98|30
1620194750000|2021-05-05 06:05:50|3279.21|3271.21|3279.33|3271.33|3279.43|3271.43|3279|3271|21
1620194760000|2021-05-05 06:06:00|3278.87|3270.87|3277.97|3269.97|3278.87|3270.87|3277.6|3269.6|29
1620194770000|2021-05-05 06:06:10|3277.96|3269.96|3277.31|3269.31|3277.96|3269.96|3276.88|3268.88|29
1620194780000|2021-05-05 06:06:20|3276.6|3268.6|3275.64|3267.64|3276.6|3268.6|3275.64|3267.64|30
1620194790000|2021-05-05 06:06:30|3275.67|3267.67|3274.19|3266.19|3275.67|3267.67|3274.17|3266.17|31
1620194800000|2021-05-05 06:06:40|3274.22|3266.22|3275.14|3267.14|3275.31|3267.31|3273.66|3265.66|28
1620194810000|2021-05-05 06:06:50|3275.19|3267.19|3278.4|3270.4|3278.4|3270.4|3275.19|3267.19|39
1620194820000|2021-05-05 06:07:00|3278.3|3270.3|3283.68|3275.68|3283.68|3275.68|3278.3|3270.3|36
1620194830000|2021-05-05 06:07:10|3283.89|3275.89|3280.71|3272.71|3283.94|3275.94|3280.6|3272.6|37
1620194840000|2021-05-05 06:07:20|3280.75|3272.75|3281.8|3273.8|3283.02|3275.02|3280.5|3272.5|37
1620194850000|2021-05-05 06:07:30|3281.6|3273.6|3280.61|3272.61|3281.6|3273.6|3280.49|3272.49|35
1620194860000|2021-05-05 06:07:40|3280.65|3272.65|3281.06|3273.06|3282.39|3274.39|3280.65|3272.65|35
1620194870000|2021-05-05 06:07:50|3281.01|3273.01|3280.73|3272.73|3281.06|3273.06|3280.63|3272.63|31
1620194880000|2021-05-05 06:08:00|3280.77|3272.77|3279.35|3271.35|3280.77|3272.77|3278.92|3270.92|33
1620194890000|2021-05-05 06:08:10|3279.23|3271.23|3276.32|3268.32|3279.23|3271.23|3276.32|3268.32|34
1620194900000|2021-05-05 06:08:20|3276.34|3268.34|3279.05|3271.05|3279.05|3271.05|3276.34|3268.34|35
1620194910000|2021-05-05 06:08:30|3279.09|3271.09|3278.42|3270.42|3279.34|3271.34|3278.37|3270.37|34
1620194920000|2021-05-05 06:08:40|3278.6|3270.6|3279.4|3271.4|3279.48|3271.48|3278.6|3270.6|37
1620194930000|2021-05-05 06:08:50|3279.46|3271.46|3278.46|3270.46|3279.56|3271.56|3278.41|3270.41|23
1620194940000|2021-05-05 06:09:00|3278.48|3270.48|3280.8|3272.8|3281.49|3273.49|3278.43|3270.43|34
1620194950000|2021-05-05 06:09:10|3280.24|3272.24|3278.42|3270.42|3280.24|3272.24|3278.15|3270.15|31
1620194960000|2021-05-05 06:09:20|3278.52|3270.52|3282.15|3274.15|3282.21|3274.21|3278.49|3270.49|37
1620194970000|2021-05-05 06:09:30|3282.33|3274.33|3281.04|3273.04|3282.33|3274.33|3280.7|3272.7|39
1620194980000|2021-05-05 06:09:40|3281.07|3273.07|3281.72|3273.72|3281.72|3273.72|3280.7|3272.7|37
1620194990000|2021-05-05 06:09:50|3281.71|3273.71|3281.76|3273.76|3282.34|3274.34|3281.68|3273.68|37
1620195000000|2021-05-05 06:10:00|3281.55|3273.55|3281.42|3273.42|3282.06|3274.06|3281.04|3273.04|34
1620195010000|2021-05-05 06:10:10|3281.35|3273.35|3280.16|3272.16|3281.36|3273.36|3280.15|3272.15|32
1620195020000|2021-05-05 06:10:20|3280.15|3272.15|3277.89|3269.89|3280.18|3272.18|3277.71|3269.71|33
1620195030000|2021-05-05 06:10:30|3277.9|3269.9|3278.04|3270.04|3278.37|3270.37|3277.87|3269.87|29
1620195040000|2021-05-05 06:10:40|3278.11|3270.11|3278.07|3270.07|3278.86|3270.86|3278.05|3270.05|32
1620195050000|2021-05-05 06:10:50|3277.99|3269.99|3276.74|3268.74|3277.99|3269.99|3276.64|3268.64|30
1620195060000|2021-05-05 06:11:00|3276.72|3268.72|3273.54|3265.54|3276.96|3268.96|3273.48|3265.48|37
1620195070000|2021-05-05 06:11:10|3273.5|3265.5|3274.18|3266.18|3274.18|3266.18|3273.32|3265.32|32
1620195080000|2021-05-05 06:11:20|3274.6|3266.6|3273.37|3265.37|3275.08|3267.08|3273.37|3265.37|37
1620195090000|2021-05-05 06:11:30|3273.19|3265.19|3271.8|3263.8|3273.19|3265.19|3271.75|3263.75|32
1620195100000|2021-05-05 06:11:40|3271.81|3263.81|3272.61|3264.61|3273.08|3265.08|3271.76|3263.76|30
1620195110000|2021-05-05 06:11:50|3272.66|3264.66|3273.29|3265.29|3273.97|3265.97|3272.61|3264.61|34
1620195120000|2021-05-05 06:12:00|3273.2|3265.2|3273.75|3265.75|3273.75|3265.75|3272.16|3264.16|36
1620195130000|2021-05-05 06:12:10|3273.83|3265.83|3273|3265|3273.83|3265.83|3272.13|3264.13|37
1620195140000|2021-05-05 06:12:20|3272.95|3264.95|3270.1|3262.1|3273.1|3265.1|3270.1|3262.1|32
1620195150000|2021-05-05 06:12:30|3270.05|3262.05|3270.98|3262.98|3271|3263|3270.05|3262.05|37
1620195160000|2021-05-05 06:12:40|3270.96|3262.96|3271.1|3263.1|3272.27|3264.27|3270.96|3262.96|33
1620195170000|2021-05-05 06:12:50|3271.14|3263.14|3269.87|3261.87|3271.16|3263.16|3269.87|3261.87|32
1620195180000|2021-05-05 06:13:00|3269.9|3261.9|3270.76|3262.76|3270.76|3262.76|3269.82|3261.82|33
1620195190000|2021-05-05 06:13:10|3270.78|3262.78|3270.72|3262.72|3271.74|3263.74|3270.42|3262.42|34
1620195200000|2021-05-05 06:13:20|3270.78|3262.78|3269.81|3261.81|3271.06|3263.06|3269.63|3261.63|29
1620195210000|2021-05-05 06:13:30|3269.82|3261.82|3270.01|3262.01|3270.64|3262.64|3269.66|3261.66|34
1620195220000|2021-05-05 06:13:40|3269.86|3261.86|3269.89|3261.89|3270.05|3262.05|3269.86|3261.86|26
1620195230000|2021-05-05 06:13:50|3269.78|3261.78|3267.01|3259.01|3269.78|3261.78|3267.01|3259.01|29
1620195240000|2021-05-05 06:14:00|3266.97|3258.97|3267.27|3259.27|3267.6|3259.6|3266.61|3258.61|31
1620195250000|2021-05-05 06:14:10|3267.44|3259.44|3267.38|3259.38|3268.77|3260.77|3267.37|3259.37|29
1620195260000|2021-05-05 06:14:20|3267.41|3259.41|3266.95|3258.95|3267.41|3259.41|3266.93|3258.93|30
1620195270000|2021-05-05 06:14:30|3266.94|3258.94|3266.68|3258.68|3266.94|3258.94|3266.16|3258.16|29
1620195280000|2021-05-05 06:14:40|3266.67|3258.67|3266.41|3258.41|3266.78|3258.78|3266.31|3258.31|26
1620195290000|2021-05-05 06:14:50|3266.39|3258.39|3266.41|3258.41|3266.65|3258.65|3266.3|3258.3|32
1620195300000|2021-05-05 06:15:00|3266.34|3258.34|3266.74|3258.74|3266.74|3258.74|3266.32|3258.32|26
1620195310000|2021-05-05 06:15:10|3266.79|3258.79|3267.81|3259.81|3268.09|3260.09|3266.79|3258.79|34
1620195320000|2021-05-05 06:15:20|3267.75|3259.75|3262.86|3254.86|3267.75|3259.75|3262.86|3254.86|36
1620195330000|2021-05-05 06:15:30|3262.5|3254.5|3259.34|3251.34|3262.5|3254.5|3259.2|3251.2|40
1620195340000|2021-05-05 06:15:40|3259.3|3251.3|3256.19|3248.19|3259.3|3251.3|3256.15|3248.15|35
1620195350000|2021-05-05 06:15:50|3256.2|3248.2|3255.49|3247.49|3256.27|3248.27|3255.17|3247.17|32
1620195360000|2021-05-05 06:16:00|3255.47|3247.47|3255.65|3247.65|3256.31|3248.31|3255.02|3247.02|33
1620195370000|2021-05-05 06:16:10|3255.8|3247.8|3253.27|3245.27|3255.83|3247.83|3253.27|3245.27|30
1620195380000|2021-05-05 06:16:20|3252.74|3244.74|3250.42|3242.42|3252.74|3244.74|3249.24|3241.24|40
1620195390000|2021-05-05 06:16:30|3250.44|3242.44|3251.13|3243.13|3252.84|3244.84|3250.02|3242.02|40
1620195400000|2021-05-05 06:16:40|3250.96|3242.96|3251.23|3243.23|3252.45|3244.45|3250.63|3242.63|38
1620195410000|2021-05-05 06:16:50|3251.36|3243.36|3252.83|3244.83|3252.83|3244.83|3250.78|3242.78|35
1620195420000|2021-05-05 06:17:00|3253.16|3245.16|3253.31|3245.31|3255.4|3247.4|3253.1|3245.1|39
1620195430000|2021-05-05 06:17:10|3252.75|3244.75|3254.85|3246.85|3254.85|3246.85|3252.57|3244.57|38
1620195440000|2021-05-05 06:17:20|3255.25|3247.25|3253.93|3245.93|3255.25|3247.25|3253.51|3245.51|37
1620195450000|2021-05-05 06:17:30|3253.89|3245.89|3253.57|3245.57|3254.31|3246.31|3253.5|3245.5|31
1620195460000|2021-05-05 06:17:40|3253.3|3245.3|3251.32|3243.32|3253.32|3245.32|3251.24|3243.24|37
1620195470000|2021-05-05 06:17:50|3251.34|3243.34|3249.62|3241.62|3251.35|3243.35|3249.62|3241.62|33
1620195480000|2021-05-05 06:18:00|3248.95|3240.95|3245.52|3237.52|3248.95|3240.95|3245.52|3237.52|40
1620195490000|2021-05-05 06:18:10|3245.42|3237.42|3243.56|3235.56|3245.69|3237.69|3243.55|3235.55|39
1620195500000|2021-05-05 06:18:20|3243|3235|3245.07|3237.07|3245.29|3237.29|3239.65|3231.65|39
1620195510000|2021-05-05 06:18:30|3244.79|3236.79|3242.17|3234.17|3245.09|3237.09|3240.82|3232.82|40
1620195520000|2021-05-05 06:18:40|3242.38|3234.38|3241.04|3233.04|3242.5|3234.5|3240.89|3232.89|36
1620195530000|2021-05-05 06:18:50|3240.95|3232.95|3245.87|3237.87|3245.87|3237.87|3240.95|3232.95|40
1620195540000|2021-05-05 06:19:00|3245.73|3237.73|3243.8|3235.8|3245.92|3237.92|3243.07|3235.07|39
1620195550000|2021-05-05 06:19:10|3243.93|3235.93|3245.63|3237.63|3245.63|3237.63|3243.93|3235.93|32
1620195560000|2021-05-05 06:19:20|3245.54|3237.54|3251.88|3243.88|3252.21|3244.21|3245.36|3237.36|39
1620195570000|2021-05-05 06:19:30|3253.37|3245.37|3251.96|3243.96|3253.88|3245.88|3247.42|3239.42|38
1620195580000|2021-05-05 06:19:40|3251.12|3243.12|3251.12|3243.12|3251.97|3243.97|3249.49|3241.49|37
1620195590000|2021-05-05 06:19:50|3251.45|3243.45|3249.96|3241.96|3252.01|3244.01|3249.46|3241.46|35
1620195600000|2021-05-05 06:20:00|3248.69|3240.69|3242.91|3234.91|3248.69|3240.69|3242.91|3234.91|37
1620195610000|2021-05-05 06:20:10|3242.89|3234.89|3240.02|3232.02|3242.89|3234.89|3239.25|3231.25|39
1620195620000|2021-05-05 06:20:20|3239.89|3231.89|3241.36|3233.36|3244.06|3236.06|3239.87|3231.87|38
1620195630000|2021-05-05 06:20:30|3241.41|3233.41|3242.46|3234.46|3242.74|3234.74|3240.81|3232.81|34
1620195640000|2021-05-05 06:20:40|3242.47|3234.47|3238.79|3230.79|3242.47|3234.47|3238.73|3230.73|38
1620195650000|2021-05-05 06:20:50|3238.39|3230.39|3239.61|3231.61|3239.81|3231.81|3236.66|3228.66|36
1620195660000|2021-05-05 06:21:00|3239.55|3231.55|3238.06|3230.06|3239.71|3231.71|3238.02|3230.02|40
1620195670000|2021-05-05 06:21:10|3237.83|3229.83|3235.61|3227.61|3237.83|3229.83|3235.14|3227.14|39
1620195680000|2021-05-05 06:21:20|3235.33|3227.33|3235.87|3227.87|3236.73|3228.73|3234.54|3226.54|36
1620195690000|2021-05-05 06:21:30|3235.88|3227.88|3241.53|3233.53|3241.65|3233.65|3235.88|3227.88|40
1620195700000|2021-05-05 06:21:40|3241.93|3233.93|3241.61|3233.61|3243.86|3235.86|3241.41|3233.41|38
1620195710000|2021-05-05 06:21:50|3241.79|3233.79|3244.39|3236.39|3244.83|3236.83|3241.69|3233.69|39
1620195720000|2021-05-05 06:22:00|3243.63|3235.63|3246.42|3238.42|3246.54|3238.54|3243.16|3235.16|39
1620195730000|2021-05-05 06:22:10|3246.62|3238.62|3250.08|3242.08|3250.73|3242.73|3246.62|3238.62|33
1620195740000|2021-05-05 06:22:20|3250.22|3242.22|3250.33|3242.33|3250.87|3242.87|3248.79|3240.79|37
1620195750000|2021-05-05 06:22:30|3250.36|3242.36|3248.83|3240.83|3250.66|3242.66|3248.56|3240.56|36
1620195760000|2021-05-05 06:22:40|3248.75|3240.75|3250.37|3242.37|3250.37|3242.37|3248.68|3240.68|38
1620195770000|2021-05-05 06:22:50|3250.3|3242.3|3250.63|3242.63|3250.97|3242.97|3249.52|3241.52|37
1620195780000|2021-05-05 06:23:00|3251.83|3243.83|3247.4|3239.4|3251.83|3243.83|3247.1|3239.1|36
1620195790000|2021-05-05 06:23:10|3247.44|3239.44|3248.74|3240.74|3248.88|3240.88|3247.36|3239.36|38
1620195800000|2021-05-05 06:23:20|3248.62|3240.62|3247.61|3239.61|3248.82|3240.82|3247.47|3239.47|38
1620195810000|2021-05-05 06:23:30|3247.63|3239.63|3251.77|3243.77|3251.77|3243.77|3247.63|3239.63|23
1620195820000|2021-05-05 06:23:40|3251.85|3243.85|3252.26|3244.26|3252.48|3244.48|3251.36|3243.36|29
1620195830000|2021-05-05 06:23:50|3252.31|3244.31|3254.81|3246.81|3255.67|3247.67|3252.27|3244.27|36
1620195840000|2021-05-05 06:24:00|3254.5|3246.5|3253.58|3245.58|3254.5|3246.5|3251.87|3243.87|35
1620195850000|2021-05-05 06:24:10|3253.59|3245.59|3252.28|3244.28|3253.67|3245.67|3252.28|3244.28|38
1620195860000|2021-05-05 06:24:20|3252.13|3244.13|3249.94|3241.94|3252.13|3244.13|3249.59|3241.59|38
1620195870000|2021-05-05 06:24:30|3250.18|3242.18|3248.16|3240.16|3250.56|3242.56|3248.1|3240.1|36
1620195880000|2021-05-05 06:24:40|3248.21|3240.21|3248.4|3240.4|3248.94|3240.94|3246.68|3238.68|37
1620195890000|2021-05-05 06:24:50|3247.49|3239.49|3246.6|3238.6|3247.49|3239.49|3246.47|3238.47|36
1620195900000|2021-05-05 06:25:00|3246.63|3238.63|3250.88|3242.88|3251.09|3243.09|3246.63|3238.63|36
1620195910000|2021-05-05 06:25:10|3251.01|3243.01|3250.37|3242.37|3251.79|3243.79|3249.7|3241.7|40
1620195920000|2021-05-05 06:25:20|3250.65|3242.65|3255.44|3247.44|3255.44|3247.44|3250.42|3242.42|35
1620195930000|2021-05-05 06:25:30|3255.36|3247.36|3256.32|3248.32|3257.96|3249.96|3255.36|3247.36|38
1620195940000|2021-05-05 06:25:40|3256.82|3248.82|3259|3251|3259|3251|3256.82|3248.82|32
1620195950000|2021-05-05 06:25:50|3259.09|3251.09|3258.3|3250.3|3259.94|3251.94|3258.3|3250.3|36
1620195960000|2021-05-05 06:26:00|3258.33|3250.33|3253.15|3245.15|3258.33|3250.33|3252.39|3244.39|40
1620195970000|2021-05-05 06:26:10|3253.14|3245.14|3254.86|3246.86|3254.86|3246.86|3251.97|3243.97|36
1620195980000|2021-05-05 06:26:20|3256.24|3248.24|3255.43|3247.43|3256.53|3248.53|3253.81|3245.81|34
1620195990000|2021-05-05 06:26:30|3255.05|3247.05|3253.53|3245.53|3255.05|3247.05|3252.81|3244.81|38
1620196000000|2021-05-05 06:26:40|3253.54|3245.54|3253.49|3245.49|3254.03|3246.03|3252.55|3244.55|36
1620196010000|2021-05-05 06:26:50|3253.52|3245.52|3250.82|3242.82|3253.52|3245.52|3250.66|3242.66|35
1620196020000|2021-05-05 06:27:00|3250.79|3242.79|3253.15|3245.15|3253.28|3245.28|3250.79|3242.79|35
1620196030000|2021-05-05 06:27:10|3253.11|3245.11|3254.49|3246.49|3254.74|3246.74|3253.07|3245.07|31
1620196040000|2021-05-05 06:27:20|3254.56|3246.56|3254.91|3246.91|3255.54|3247.54|3254.22|3246.22|32
1620196050000|2021-05-05 06:27:30|3255.02|3247.02|3254.77|3246.77|3256.22|3248.22|3254.67|3246.67|32
1620196060000|2021-05-05 06:27:40|3254.81|3246.81|3256.63|3248.63|3256.63|3248.63|3254.77|3246.77|29
1620196070000|2021-05-05 06:27:50|3256.58|3248.58|3254.83|3246.83|3257.27|3249.27|3254.66|3246.66|35
1620196080000|2021-05-05 06:28:00|3254.8|3246.8|3257.81|3249.81|3257.81|3249.81|3254.72|3246.72|36
1620196090000|2021-05-05 06:28:10|3257.98|3249.98|3258.96|3250.96|3261.36|3253.36|3257.41|3249.41|37
1620196100000|2021-05-05 06:28:20|3258.59|3250.59|3261.79|3253.79|3262.28|3254.28|3258.5|3250.5|39
1620196110000|2021-05-05 06:28:30|3261.44|3253.44|3262.77|3254.77|3265.17|3257.17|3261.41|3253.41|39
1620196120000|2021-05-05 06:28:40|3262.13|3254.13|3263.7|3255.7|3265.42|3257.42|3261.25|3253.25|39
1620196130000|2021-05-05 06:28:50|3263.63|3255.63|3264.55|3256.55|3266.12|3258.12|3263.32|3255.32|35
1620196140000|2021-05-05 06:29:00|3264.59|3256.59|3261.42|3253.42|3264.59|3256.59|3261|3253|35
1620196150000|2021-05-05 06:29:10|3261.49|3253.49|3257.96|3249.96|3261.63|3253.63|3257.83|3249.83|37
1620196160000|2021-05-05 06:29:20|3257.94|3249.94|3258.48|3250.48|3259.03|3251.03|3257.51|3249.51|37
1620196170000|2021-05-05 06:29:30|3259.06|3251.06|3261.46|3253.46|3261.92|3253.92|3259.06|3251.06|40
1620196180000|2021-05-05 06:29:40|3261.14|3253.14|3259.56|3251.56|3261.14|3253.14|3259.02|3251.02|36
1620196190000|2021-05-05 06:29:50|3259.58|3251.58|3261.21|3253.21|3261.62|3253.62|3259.43|3251.43|38
1620196200000|2021-05-05 06:30:00|3261.42|3253.42|3257.92|3249.92|3261.42|3253.42|3257.84|3249.84|38
1620196210000|2021-05-05 06:30:10|3257.61|3249.61|3255.34|3247.34|3257.61|3249.61|3255.25|3247.25|36
1620196220000|2021-05-05 06:30:20|3255.3|3247.3|3253.81|3245.81|3255.3|3247.3|3253.75|3245.75|38
1620196230000|2021-05-05 06:30:30|3253.72|3245.72|3250.46|3242.46|3253.73|3245.73|3250.46|3242.46|36
1620196240000|2021-05-05 06:30:40|3250.26|3242.26|3250.52|3242.52|3252.43|3244.43|3249.9|3241.9|37
1620196250000|2021-05-05 06:30:50|3250.29|3242.29|3249.81|3241.81|3250.85|3242.85|3248.82|3240.82|36
1620196260000|2021-05-05 06:31:00|3249.96|3241.96|3251.12|3243.12|3251.54|3243.54|3249.15|3241.15|34
1620196270000|2021-05-05 06:31:10|3251.13|3243.13|3256.38|3248.38|3256.58|3248.58|3251.08|3243.08|37
1620196280000|2021-05-05 06:31:20|3256.45|3248.45|3250.32|3242.32|3256.45|3248.45|3250.21|3242.21|37
1620196290000|2021-05-05 06:31:30|3250.44|3242.44|3249.4|3241.4|3251.34|3243.34|3249.4|3241.4|31
1620196300000|2021-05-05 06:31:40|3249.45|3241.45|3248.61|3240.61|3249.79|3241.79|3248.44|3240.44|39
1620196310000|2021-05-05 06:31:50|3248.72|3240.72|3249|3241|3250.31|3242.31|3248.52|3240.52|35
1620196320000|2021-05-05 06:32:00|3248.93|3240.93|3247.69|3239.69|3248.93|3240.93|3247.52|3239.52|32
1620196330000|2021-05-05 06:32:10|3247.74|3239.74|3243.86|3235.86|3247.76|3239.76|3243.86|3235.86|37
1620196340000|2021-05-05 06:32:20|3243.8|3235.8|3242.38|3234.38|3244.7|3236.7|3242.26|3234.26|38
1620196350000|2021-05-05 06:32:30|3242.27|3234.27|3240.4|3232.4|3243.17|3235.17|3240.03|3232.03|39
1620196360000|2021-05-05 06:32:40|3240.48|3232.48|3239.8|3231.8|3240.97|3232.97|3238.04|3230.04|39
1620196370000|2021-05-05 06:32:50|3239.72|3231.72|3238.23|3230.23|3239.83|3231.83|3237.76|3229.76|40
1620196380000|2021-05-05 06:33:00|3238.26|3230.26|3234.87|3226.87|3238.4|3230.4|3234.87|3226.87|37
1620196390000|2021-05-05 06:33:10|3234.49|3226.49|3236.94|3228.94|3237.42|3229.42|3231.11|3223.11|38
1620196400000|2021-05-05 06:33:20|3236.86|3228.86|3240.52|3232.52|3240.52|3232.52|3236.05|3228.05|40
1620196410000|2021-05-05 06:33:30|3240.71|3232.71|3242.59|3234.59|3242.69|3234.69|3240.04|3232.04|40
1620196420000|2021-05-05 06:33:40|3242.47|3234.47|3243.4|3235.4|3244.87|3236.87|3242.47|3234.47|38
1620196430000|2021-05-05 06:33:50|3243.25|3235.25|3242.09|3234.09|3243.63|3235.63|3240.76|3232.76|36
1620196440000|2021-05-05 06:34:00|3242.11|3234.11|3247.4|3239.4|3247.42|3239.42|3241.95|3233.95|37
1620196450000|2021-05-05 06:34:10|3247.17|3239.17|3246.88|3238.88|3247.22|3239.22|3245.86|3237.86|32
1620196460000|2021-05-05 06:34:20|3247.2|3239.2|3247.08|3239.08|3248.72|3240.72|3245.69|3237.69|40
1620196470000|2021-05-05 06:34:30|3247.24|3239.24|3245.22|3237.22|3248.79|3240.79|3245.22|3237.22|38
1620196480000|2021-05-05 06:34:40|3245.04|3237.04|3241.27|3233.27|3245.29|3237.29|3241.06|3233.06|37
1620196490000|2021-05-05 06:34:50|3241.34|3233.34|3241.28|3233.28|3241.75|3233.75|3239.55|3231.55|37
1620196500000|2021-05-05 06:35:00|3241.26|3233.26|3242.83|3234.83|3245.6|3237.6|3241.26|3233.26|38
1620196510000|2021-05-05 06:35:10|3243.5|3235.5|3241.15|3233.15|3243.5|3235.5|3239.28|3231.28|38
1620196520000|2021-05-05 06:35:20|3240.15|3232.15|3238.17|3230.17|3240.15|3232.15|3237.85|3229.85|38
1620196530000|2021-05-05 06:35:30|3238.18|3230.18|3238.5|3230.5|3240.1|3232.1|3238.18|3230.18|38
1620196540000|2021-05-05 06:35:40|3238.49|3230.49|3238.21|3230.21|3239.16|3231.16|3238.14|3230.14|34
1620196550000|2021-05-05 06:35:50|3238.3|3230.3|3236.67|3228.67|3238.3|3230.3|3236.41|3228.41|40
1620196560000|2021-05-05 06:36:00|3236.88|3228.88|3235.93|3227.93|3237.81|3229.81|3235.86|3227.86|36
1620196570000|2021-05-05 06:36:10|3236.01|3228.01|3233.78|3225.78|3236.06|3228.06|3233.43|3225.43|38
1620196580000|2021-05-05 06:36:20|3233.59|3225.59|3239.84|3231.84|3240.15|3232.15|3233.39|3225.39|40
1620196590000|2021-05-05 06:36:30|3239.7|3231.7|3240.64|3232.64|3244.11|3236.11|3239.7|3231.7|39
1620196600000|2021-05-05 06:36:40|3241.23|3233.23|3243.56|3235.56|3244.14|3236.14|3241.23|3233.23|40
1620196610000|2021-05-05 06:36:50|3243.41|3235.41|3245.16|3237.16|3245.22|3237.22|3242.91|3234.91|38
1620196620000|2021-05-05 06:37:00|3245.57|3237.57|3246.94|3238.94|3246.94|3238.94|3244.1|3236.1|39
1620196630000|2021-05-05 06:37:10|3246.84|3238.84|3247.48|3239.48|3247.56|3239.56|3246.01|3238.01|39
1620196640000|2021-05-05 06:37:20|3247.45|3239.45|3248.06|3240.06|3248.22|3240.22|3247.08|3239.08|38
1620196650000|2021-05-05 06:37:30|3247.86|3239.86|3250.67|3242.67|3250.8|3242.8|3247.77|3239.77|34
1620196660000|2021-05-05 06:37:40|3250.49|3242.49|3245.4|3237.4|3250.88|3242.88|3244.66|3236.66|36
1620196670000|2021-05-05 06:37:50|3245.36|3237.36|3243.99|3235.99|3245.47|3237.47|3243.98|3235.98|32
1620196680000|2021-05-05 06:38:00|3244|3236|3244.04|3236.04|3244.04|3236.04|3242.15|3234.15|31
1620196690000|2021-05-05 06:38:10|3244.06|3236.06|3240.47|3232.47|3245.05|3237.05|3240.16|3232.16|37
1620196700000|2021-05-05 06:38:20|3241.13|3233.13|3241.14|3233.14|3241.93|3233.93|3239.35|3231.35|35
1620196710000|2021-05-05 06:38:30|3241.05|3233.05|3241.62|3233.62|3241.62|3233.62|3239.37|3231.37|39
1620196720000|2021-05-05 06:38:40|3242.3|3234.3|3242.1|3234.1|3243.07|3235.07|3241.09|3233.09|38
1620196730000|2021-05-05 06:38:50|3242.37|3234.37|3241.6|3233.6|3242.38|3234.38|3241.27|3233.27|38
1620196740000|2021-05-05 06:39:00|3241.61|3233.61|3246.22|3238.22|3246.6|3238.6|3241.61|3233.61|37
1620196750000|2021-05-05 06:39:10|3246.86|3238.86|3245.06|3237.06|3246.86|3238.86|3244.85|3236.85|40
1620196760000|2021-05-05 06:39:20|3244.94|3236.94|3244.51|3236.51|3245.19|3237.19|3243.96|3235.96|36
1620196770000|2021-05-05 06:39:30|3244.95|3236.95|3245.26|3237.26|3246.23|3238.23|3244.48|3236.48|38
1620196780000|2021-05-05 06:39:40|3245.38|3237.38|3245.21|3237.21|3245.46|3237.46|3244.5|3236.5|34
1620196790000|2021-05-05 06:39:50|3245.05|3237.05|3245.98|3237.98|3245.98|3237.98|3245|3237|34
1620196800000|2021-05-05 06:40:00|3246.32|3238.32|3245.16|3237.16|3247.1|3239.1|3245.15|3237.15|36
1620196810000|2021-05-05 06:40:10|3245.06|3237.06|3245.57|3237.57|3246.24|3238.24|3244.97|3236.97|34
1620196820000|2021-05-05 06:40:20|3245.76|3237.76|3244.55|3236.55|3245.81|3237.81|3244.45|3236.45|31
1620196830000|2021-05-05 06:40:30|3244.59|3236.59|3244.09|3236.09|3245.3|3237.3|3244.09|3236.09|29
1620196840000|2021-05-05 06:40:40|3244.18|3236.18|3241.81|3233.81|3244.18|3236.18|3240.47|3232.47|36
1620196850000|2021-05-05 06:40:50|3242.24|3234.24|3242.85|3234.85|3244.03|3236.03|3239.64|3231.64|40
1620196860000|2021-05-05 06:41:00|3242.64|3234.64|3243|3235|3243.68|3235.68|3242.57|3234.57|33
1620196870000|2021-05-05 06:41:10|3243.06|3235.06|3244.15|3236.15|3244.47|3236.47|3243.06|3235.06|36
1620196880000|2021-05-05 06:41:20|3244.29|3236.29|3246.35|3238.35|3246.35|3238.35|3244.24|3236.24|28
1620196890000|2021-05-05 06:41:30|3245.97|3237.97|3246.49|3238.49|3246.72|3238.72|3245.97|3237.97|35
1620196900000|2021-05-05 06:41:40|3246.48|3238.48|3246.29|3238.29|3246.63|3238.63|3246.16|3238.16|34
1620196910000|2021-05-05 06:41:50|3246.46|3238.46|3246.99|3238.99|3248.47|3240.47|3246.46|3238.46|35
1620196920000|2021-05-05 06:42:00|3246.89|3238.89|3251.96|3243.96|3251.96|3243.96|3246.89|3238.89|34
1620196930000|2021-05-05 06:42:10|3252.16|3244.16|3251.31|3243.31|3252.23|3244.23|3251.31|3243.31|36
1620196940000|2021-05-05 06:42:20|3251.13|3243.13|3248.53|3240.53|3251.19|3243.19|3248.32|3240.32|34
1620196950000|2021-05-05 06:42:30|3248.48|3240.48|3246.69|3238.69|3248.48|3240.48|3246.11|3238.11|35
1620196960000|2021-05-05 06:42:40|3246.7|3238.7|3249.4|3241.4|3250.68|3242.68|3246.55|3238.55|36
1620196970000|2021-05-05 06:42:50|3249.19|3241.19|3249.68|3241.68|3250.94|3242.94|3248.92|3240.92|37
1620196980000|2021-05-05 06:43:00|3249.63|3241.63|3249.49|3241.49|3249.67|3241.67|3249.12|3241.12|33
1620196990000|2021-05-05 06:43:10|3248.6|3240.6|3249.4|3241.4|3250.34|3242.34|3248.6|3240.6|36
1620197000000|2021-05-05 06:43:20|3248.99|3240.99|3247.36|3239.36|3248.99|3240.99|3246.5|3238.5|33
1620197010000|2021-05-05 06:43:30|3247.26|3239.26|3245.52|3237.52|3248.91|3240.91|3245.52|3237.52|32
1620197020000|2021-05-05 06:43:40|3245.46|3237.46|3244.44|3236.44|3245.46|3237.46|3244.27|3236.27|40
1620197030000|2021-05-05 06:43:50|3244.52|3236.52|3244.55|3236.55|3245.01|3237.01|3244.3|3236.3|35
1620197040000|2021-05-05 06:44:00|3244.56|3236.56|3244.15|3236.15|3245.1|3237.1|3243.78|3235.78|35
1620197050000|2021-05-05 06:44:10|3244.21|3236.21|3244.44|3236.44|3246.41|3238.41|3244.15|3236.15|33
1620197060000|2021-05-05 06:44:20|3244.37|3236.37|3244.61|3236.61|3245.08|3237.08|3244.36|3236.36|29
1620197070000|2021-05-05 06:44:30|3244.6|3236.6|3243.23|3235.23|3244.74|3236.74|3243.23|3235.23|36
1620197080000|2021-05-05 06:44:40|3243.1|3235.1|3239.44|3231.44|3243.1|3235.1|3239.42|3231.42|36
1620197090000|2021-05-05 06:44:50|3239.47|3231.47|3241.72|3233.72|3241.72|3233.72|3239.4|3231.4|38
1620197100000|2021-05-05 06:45:00|3241.62|3233.62|3245.63|3237.63|3245.63|3237.63|3240.86|3232.86|37
1620197110000|2021-05-05 06:45:10|3245.89|3237.89|3250.79|3242.79|3250.79|3242.79|3245.89|3237.89|35
1620197120000|2021-05-05 06:45:20|3250.43|3242.43|3250.4|3242.4|3250.73|3242.73|3249.72|3241.72|35
1620197130000|2021-05-05 06:45:30|3250.67|3242.67|3251.12|3243.12|3251.12|3243.12|3249.89|3241.89|35
1620197140000|2021-05-05 06:45:40|3251.15|3243.15|3250.65|3242.65|3251.18|3243.18|3249.61|3241.61|34
1620197150000|2021-05-05 06:45:50|3250.83|3242.83|3254.07|3246.07|3254.25|3246.25|3250.55|3242.55|33
1620197160000|2021-05-05 06:46:00|3254.2|3246.2|3252.98|3244.98|3254.55|3246.55|3252.98|3244.98|29
1620197170000|2021-05-05 06:46:10|3252.94|3244.94|3253.71|3245.71|3253.71|3245.71|3252.51|3244.51|35
1620197180000|2021-05-05 06:46:20|3254.33|3246.33|3253.92|3245.92|3255.64|3247.64|3253.35|3245.35|36
1620197190000|2021-05-05 06:46:30|3253.94|3245.94|3250.5|3242.5|3253.94|3245.94|3250.18|3242.18|38
1620197200000|2021-05-05 06:46:40|3250.72|3242.72|3252.6|3244.6|3252.69|3244.69|3249.88|3241.88|36
1620197210000|2021-05-05 06:46:50|3252.53|3244.53|3251.42|3243.42|3253.38|3245.38|3251.42|3243.42|33
1620197220000|2021-05-05 06:47:00|3251.4|3243.4|3251.41|3243.41|3252.41|3244.41|3250.97|3242.97|35
1620197230000|2021-05-05 06:47:10|3251.58|3243.58|3251.73|3243.73|3252.61|3244.61|3250.2|3242.2|39
1620197240000|2021-05-05 06:47:20|3252.38|3244.38|3252.4|3244.4|3253.15|3245.15|3252.38|3244.38|32
1620197250000|2021-05-05 06:47:30|3252.44|3244.44|3252.55|3244.55|3252.55|3244.55|3252.33|3244.33|28
1620197260000|2021-05-05 06:47:40|3252.59|3244.59|3251.68|3243.68|3252.59|3244.59|3251.62|3243.62|36
1620197270000|2021-05-05 06:47:50|3251.58|3243.58|3252.76|3244.76|3252.77|3244.77|3251.36|3243.36|31
1620197280000|2021-05-05 06:48:00|3252.75|3244.75|3253.26|3245.26|3253.65|3245.65|3252.75|3244.75|23
1620197290000|2021-05-05 06:48:10|3253.25|3245.25|3254.02|3246.02|3254.04|3246.04|3253.25|3245.25|25
1620197300000|2021-05-05 06:48:20|3254|3246|3253.82|3245.82|3254.09|3246.09|3253.62|3245.62|29
1620197310000|2021-05-05 06:48:30|3253.81|3245.81|3255.79|3247.79|3256.09|3248.09|3253.73|3245.73|32
1620197320000|2021-05-05 06:48:40|3255.7|3247.7|3256.43|3248.43|3256.48|3248.48|3255.7|3247.7|27
1620197330000|2021-05-05 06:48:50|3256.42|3248.42|3254.83|3246.83|3256.42|3248.42|3254.07|3246.07|32
1620197340000|2021-05-05 06:49:00|3254.71|3246.71|3256.27|3248.27|3256.27|3248.27|3254.47|3246.47|35
1620197350000|2021-05-05 06:49:10|3256.35|3248.35|3255.52|3247.52|3256.73|3248.73|3254.95|3246.95|35
1620197360000|2021-05-05 06:49:20|3256.09|3248.09|3255.95|3247.95|3256.62|3248.62|3255.02|3247.02|33
1620197370000|2021-05-05 06:49:30|3256.23|3248.23|3254.22|3246.22|3256.32|3248.32|3253.99|3245.99|25
1620197380000|2021-05-05 06:49:40|3254.24|3246.24|3252.62|3244.62|3254.24|3246.24|3252.42|3244.42|29
1620197390000|2021-05-05 06:49:50|3252.64|3244.64|3252.59|3244.59|3252.9|3244.9|3252.43|3244.43|34
1620197400000|2021-05-05 06:50:00|3252.64|3244.64|3249.3|3241.3|3252.99|3244.99|3249.3|3241.3|36
1620197410000|2021-05-05 06:50:10|3249.28|3241.28|3250.62|3242.62|3250.67|3242.67|3247.79|3239.79|32
1620197420000|2021-05-05 06:50:20|3250.6|3242.6|3250.05|3242.05|3250.83|3242.83|3250.02|3242.02|32
1620197430000|2021-05-05 06:50:30|3249.79|3241.79|3250.88|3242.88|3252.13|3244.13|3249.79|3241.79|39
1620197440000|2021-05-05 06:50:40|3250.86|3242.86|3253.21|3245.21|3253.21|3245.21|3250.82|3242.82|39
1620197450000|2021-05-05 06:50:50|3253.03|3245.03|3253.63|3245.63|3254.29|3246.29|3253.02|3245.02|37
1620197460000|2021-05-05 06:51:00|3253.22|3245.22|3252.4|3244.4|3253.37|3245.37|3251.96|3243.96|37
1620197470000|2021-05-05 06:51:10|3252.39|3244.39|3252.27|3244.27|3252.4|3244.4|3251.87|3243.87|33
1620197480000|2021-05-05 06:51:20|3252.15|3244.15|3252.94|3244.94|3252.94|3244.94|3251.79|3243.79|27
1620197490000|2021-05-05 06:51:30|3253.24|3245.24|3253.31|3245.31|3254.26|3246.26|3253.16|3245.16|31
1620197500000|2021-05-05 06:51:40|3253.4|3245.4|3254.19|3246.19|3254.19|3246.19|3253.38|3245.38|29
1620197510000|2021-05-05 06:51:50|3254.18|3246.18|3252.42|3244.42|3254.18|3246.18|3252.11|3244.11|31
1620197520000|2021-05-05 06:52:00|3252.49|3244.49|3252.45|3244.45|3253.45|3245.45|3252.45|3244.45|32
1620197530000|2021-05-05 06:52:10|3252.38|3244.38|3250.75|3242.75|3252.38|3244.38|3250.42|3242.42|36
1620197540000|2021-05-05 06:52:20|3250.77|3242.77|3250.18|3242.18|3251.21|3243.21|3249.95|3241.95|32
1620197550000|2021-05-05 06:52:30|3250.57|3242.57|3253.99|3245.99|3254.86|3246.86|3250.57|3242.57|39
1620197560000|2021-05-05 06:52:40|3253.91|3245.91|3253.88|3245.88|3253.99|3245.99|3252.81|3244.81|30
1620197570000|2021-05-05 06:52:50|3253.94|3245.94|3252.06|3244.06|3253.94|3245.94|3251.56|3243.56|32
1620197580000|2021-05-05 06:53:00|3251.91|3243.91|3253.46|3245.46|3253.46|3245.46|3251.91|3243.91|32
1620197590000|2021-05-05 06:53:10|3253.39|3245.39|3256.78|3248.78|3256.78|3248.78|3253.39|3245.39|35
1620197600000|2021-05-05 06:53:20|3256.77|3248.77|3259.63|3251.63|3260.52|3252.52|3256.45|3248.45|36
1620197610000|2021-05-05 06:53:30|3259.62|3251.62|3259.51|3251.51|3259.99|3251.99|3259.1|3251.1|36
1620197620000|2021-05-05 06:53:40|3259.62|3251.62|3260|3252|3260.14|3252.14|3259.48|3251.48|29
1620197630000|2021-05-05 06:53:50|3260.09|3252.09|3260.32|3252.32|3261.78|3253.78|3259.31|3251.31|32
1620197640000|2021-05-05 06:54:00|3260.35|3252.35|3259.81|3251.81|3260.44|3252.44|3258.89|3250.89|31
1620197650000|2021-05-05 06:54:10|3259.83|3251.83|3260.07|3252.07|3260.29|3252.29|3258.47|3250.47|37
1620197660000|2021-05-05 06:54:20|3260.12|3252.12|3265.26|3257.26|3265.26|3257.26|3260.12|3252.12|37
1620197670000|2021-05-05 06:54:30|3265.16|3257.16|3264.59|3256.59|3265.88|3257.88|3264.04|3256.04|34
1620197680000|2021-05-05 06:54:40|3264.81|3256.81|3265.76|3257.76|3265.8|3257.8|3264.81|3256.81|29
1620197690000|2021-05-05 06:54:50|3265.86|3257.86|3265.37|3257.37|3265.92|3257.92|3265.3|3257.3|32
1620197700000|2021-05-05 06:55:00|3265.33|3257.33|3265.94|3257.94|3265.94|3257.94|3263.69|3255.69|33
1620197710000|2021-05-05 06:55:10|3265.77|3257.77|3267.38|3259.38|3267.59|3259.59|3265.77|3257.77|31
1620197720000|2021-05-05 06:55:20|3267.55|3259.55|3267.12|3259.12|3267.55|3259.55|3265.98|3257.98|36
1620197730000|2021-05-05 06:55:30|3267.13|3259.13|3267.65|3259.65|3268.4|3260.4|3267.13|3259.13|36
1620197740000|2021-05-05 06:55:40|3267.64|3259.64|3266.31|3258.31|3267.85|3259.85|3266.29|3258.29|34
1620197750000|2021-05-05 06:55:50|3266.27|3258.27|3263.79|3255.79|3266.29|3258.29|3263.48|3255.48|35
1620197760000|2021-05-05 06:56:00|3263.81|3255.81|3263.49|3255.49|3264.25|3256.25|3263.49|3255.49|31
1620197770000|2021-05-05 06:56:10|3263.36|3255.36|3262.95|3254.95|3263.36|3255.36|3260.28|3252.28|38
1620197780000|2021-05-05 06:56:20|3263.03|3255.03|3262.27|3254.27|3263.03|3255.03|3261.67|3253.67|37
1620197790000|2021-05-05 06:56:30|3262.18|3254.18|3263.22|3255.22|3263.22|3255.22|3262.18|3254.18|28
1620197800000|2021-05-05 06:56:40|3263.48|3255.48|3262.91|3254.91|3263.48|3255.48|3262.45|3254.45|35
1620197810000|2021-05-05 06:56:50|3262.9|3254.9|3262.65|3254.65|3262.9|3254.9|3262.29|3254.29|32
1620197820000|2021-05-05 06:57:00|3262.66|3254.66|3265|3257|3265.6|3257.6|3262.66|3254.66|36
1620197830000|2021-05-05 06:57:10|3264.91|3256.91|3263.9|3255.9|3265.55|3257.55|3263.5|3255.5|37
1620197840000|2021-05-05 06:57:20|3263.85|3255.85|3265.19|3257.19|3265.23|3257.23|3263.77|3255.77|26
1620197850000|2021-05-05 06:57:30|3265.35|3257.35|3263.76|3255.76|3265.38|3257.38|3263.5|3255.5|32
1620197860000|2021-05-05 06:57:40|3263.8|3255.8|3264.93|3256.93|3265.14|3257.14|3263.73|3255.73|32
1620197870000|2021-05-05 06:57:50|3265.08|3257.08|3263.06|3255.06|3265.08|3257.08|3262.98|3254.98|33
1620197880000|2021-05-05 06:58:00|3263.05|3255.05|3265.03|3257.03|3265.28|3257.28|3262.86|3254.86|31
1620197890000|2021-05-05 06:58:10|3265.05|3257.05|3264|3256|3265.05|3257.05|3262.94|3254.94|38
1620197900000|2021-05-05 06:58:20|3263.96|3255.96|3264.39|3256.39|3264.72|3256.72|3263.64|3255.64|36
1620197910000|2021-05-05 06:58:30|3264.32|3256.32|3263.94|3255.94|3264.88|3256.88|3263.93|3255.93|34
1620197920000|2021-05-05 06:58:40|3264.01|3256.01|3266.23|3258.23|3266.23|3258.23|3264.01|3256.01|33
1620197930000|2021-05-05 06:58:50|3266.28|3258.28|3266.02|3258.02|3267.15|3259.15|3265.92|3257.92|37
1620197940000|2021-05-05 06:59:00|3266.07|3258.07|3266.24|3258.24|3266.64|3258.64|3265.69|3257.69|30
1620197950000|2021-05-05 06:59:10|3266.43|3258.43|3265.1|3257.1|3266.66|3258.66|3264.97|3256.97|30
1620197960000|2021-05-05 06:59:20|3265.07|3257.07|3266.06|3258.06|3266.12|3258.12|3264.96|3256.96|30
1620197970000|2021-05-05 06:59:30|3266.04|3258.04|3267.47|3259.47|3267.47|3259.47|3266.02|3258.02|27
1620197980000|2021-05-05 06:59:40|3267.27|3259.27|3269.53|3261.53|3270.21|3262.21|3267.27|3259.27|36
1620197990000|2021-05-05 06:59:50|3269.61|3261.61|3270.41|3262.41|3270.86|3262.86|3269.61|3261.61|35
1620198000000|2021-05-05 07:00:00|3270.4|3262.4|3272.36|3264.36|3272.4|3264.4|3270.26|3262.26|32
1620198010000|2021-05-05 07:00:10|3272.42|3264.42|3272.89|3264.89|3273.57|3265.57|3272.42|3264.42|30
1620198020000|2021-05-05 07:00:20|3272.86|3264.86|3271.41|3263.41|3273.27|3265.27|3271.16|3263.16|34
1620198030000|2021-05-05 07:00:30|3271.43|3263.43|3271.52|3263.52|3272.09|3264.09|3271.37|3263.37|34
1620198040000|2021-05-05 07:00:40|3271.41|3263.41|3269.14|3261.14|3271.51|3263.51|3268.89|3260.89|37
1620198050000|2021-05-05 07:00:50|3269.13|3261.13|3271.05|3263.05|3271.05|3263.05|3268.84|3260.84|37
1620198060000|2021-05-05 07:01:00|3270.65|3262.65|3269.97|3261.97|3270.73|3262.73|3269.93|3261.93|33
1620198070000|2021-05-05 07:01:10|3269.7|3261.7|3270.92|3262.92|3271.16|3263.16|3269.43|3261.43|38
1620198080000|2021-05-05 07:01:20|3270.99|3262.99|3273.86|3265.86|3274.01|3266.01|3270.95|3262.95|37
1620198090000|2021-05-05 07:01:30|3273.87|3265.87|3271.36|3263.36|3273.89|3265.89|3271.29|3263.29|39
1620198100000|2021-05-05 07:01:40|3271.31|3263.31|3271.33|3263.33|3272.08|3264.08|3271.12|3263.12|35
1620198110000|2021-05-05 07:01:50|3271.49|3263.49|3271.75|3263.75|3272.48|3264.48|3271.43|3263.43|37
1620198120000|2021-05-05 07:02:00|3271.81|3263.81|3271.65|3263.65|3272.16|3264.16|3271.6|3263.6|27
1620198130000|2021-05-05 07:02:10|3271.5|3263.5|3269.75|3261.75|3271.6|3263.6|3269.72|3261.72|28
1620198140000|2021-05-05 07:02:20|3269.6|3261.6|3268.55|3260.55|3269.6|3261.6|3268.55|3260.55|34
1620198150000|2021-05-05 07:02:30|3268.54|3260.54|3266.63|3258.63|3268.54|3260.54|3266.63|3258.63|28
1620198160000|2021-05-05 07:02:40|3266.47|3258.47|3266.13|3258.13|3266.76|3258.76|3265.74|3257.74|33
1620198170000|2021-05-05 07:02:50|3266.03|3258.03|3266.11|3258.11|3266.84|3258.84|3265.99|3257.99|35
1620198180000|2021-05-05 07:03:00|3266.12|3258.12|3264.28|3256.28|3266.12|3258.12|3264.15|3256.15|35
1620198190000|2021-05-05 07:03:10|3264.36|3256.36|3264.88|3256.88|3265.03|3257.03|3264.17|3256.17|35
1620198200000|2021-05-05 07:03:20|3264.96|3256.96|3261.28|3253.28|3265.12|3257.12|3261.16|3253.16|32
1620198210000|2021-05-05 07:03:30|3261.36|3253.36|3258.65|3250.65|3261.37|3253.37|3258.08|3250.08|32
1620198220000|2021-05-05 07:03:40|3258.53|3250.53|3259.82|3251.82|3260.07|3252.07|3258.52|3250.52|37
1620198230000|2021-05-05 07:03:50|3259.85|3251.85|3259.09|3251.09|3259.85|3251.85|3258.32|3250.32|37
1620198240000|2021-05-05 07:04:00|3259.11|3251.11|3257.31|3249.31|3259.39|3251.39|3257.24|3249.24|36
1620198250000|2021-05-05 07:04:10|3257.79|3249.79|3254.57|3246.57|3257.85|3249.85|3254.37|3246.37|39
1620198260000|2021-05-05 07:04:20|3254.63|3246.63|3255.76|3247.76|3255.98|3247.98|3254.63|3246.63|35
1620198270000|2021-05-05 07:04:30|3255.81|3247.81|3255.2|3247.2|3255.87|3247.87|3255.09|3247.09|36
1620198280000|2021-05-05 07:04:40|3255.23|3247.23|3255.63|3247.63|3255.67|3247.67|3255.23|3247.23|32
1620198290000|2021-05-05 07:04:50|3255.64|3247.64|3256.5|3248.5|3256.5|3248.5|3255.26|3247.26|33
1620198300000|2021-05-05 07:05:00|3256.52|3248.52|3262.99|3254.99|3263.12|3255.12|3256.25|3248.25|37
1620198310000|2021-05-05 07:05:10|3263.11|3255.11|3262.24|3254.24|3263.21|3255.21|3261.51|3253.51|33
1620198320000|2021-05-05 07:05:20|3262.2|3254.2|3262.37|3254.37|3263.59|3255.59|3261.7|3253.7|33
1620198330000|2021-05-05 07:05:30|3261.94|3253.94|3262.57|3254.57|3263.22|3255.22|3261.55|3253.55|33
1620198340000|2021-05-05 07:05:40|3262.58|3254.58|3260.53|3252.53|3262.89|3254.89|3260.26|3252.26|33
1620198350000|2021-05-05 07:05:50|3260.55|3252.55|3261.17|3253.17|3262.72|3254.72|3260.5|3252.5|37
1620198360000|2021-05-05 07:06:00|3261.14|3253.14|3262.78|3254.78|3262.79|3254.79|3260.98|3252.98|34
1620198370000|2021-05-05 07:06:10|3263|3255|3265.75|3257.75|3265.75|3257.75|3262.97|3254.97|39
1620198380000|2021-05-05 07:06:20|3265.82|3257.82|3265.7|3257.7|3266.06|3258.06|3265.45|3257.45|33
1620198390000|2021-05-05 07:06:30|3265.63|3257.63|3267.76|3259.76|3267.77|3259.77|3265.63|3257.63|27
1620198400000|2021-05-05 07:06:40|3268.43|3260.43|3268.09|3260.09|3268.57|3260.57|3266.89|3258.89|32
1620198410000|2021-05-05 07:06:50|3268.13|3260.13|3268.23|3260.23|3269.08|3261.08|3267.63|3259.63|32
1620198420000|2021-05-05 07:07:00|3268.14|3260.14|3268.61|3260.61|3268.94|3260.94|3268.14|3260.14|30
1620198430000|2021-05-05 07:07:10|3268.62|3260.62|3265.69|3257.69|3269.05|3261.05|3265.69|3257.69|33
1620198440000|2021-05-05 07:07:20|3265.63|3257.63|3268.24|3260.24|3268.24|3260.24|3265.62|3257.62|32
1620198450000|2021-05-05 07:07:30|3267.93|3259.93|3271.52|3263.52|3271.52|3263.52|3267.93|3259.93|37
1620198460000|2021-05-05 07:07:40|3271.18|3263.18|3271.63|3263.63|3271.64|3263.64|3270.46|3262.46|33
1620198470000|2021-05-05 07:07:50|3270.88|3262.88|3271.2|3263.2|3271.62|3263.62|3270.58|3262.58|36
1620198480000|2021-05-05 07:08:00|3271.18|3263.18|3271.02|3263.02|3271.65|3263.65|3270.56|3262.56|28
1620198490000|2021-05-05 07:08:10|3271.14|3263.14|3270.01|3262.01|3271.17|3263.17|3270.01|3262.01|33
1620198500000|2021-05-05 07:08:20|3270.05|3262.05|3269.17|3261.17|3270.05|3262.05|3269.17|3261.17|29
1620198510000|2021-05-05 07:08:30|3269.13|3261.13|3268.24|3260.24|3269.14|3261.14|3268.22|3260.22|35
1620198520000|2021-05-05 07:08:40|3268.18|3260.18|3268.58|3260.58|3268.58|3260.58|3265.95|3257.95|39
1620198530000|2021-05-05 07:08:50|3268.6|3260.6|3268.36|3260.36|3269.09|3261.09|3268.36|3260.36|33
1620198540000|2021-05-05 07:09:00|3268.42|3260.42|3269.66|3261.66|3269.66|3261.66|3268.42|3260.42|31
1620198550000|2021-05-05 07:09:10|3270.19|3262.19|3272.43|3264.43|3273.27|3265.27|3270.19|3262.19|37
1620198560000|2021-05-05 07:09:20|3272.46|3264.46|3273.53|3265.53|3274.01|3266.01|3272.46|3264.46|29
1620198570000|2021-05-05 07:09:30|3273.52|3265.52|3271.43|3263.43|3273.71|3265.71|3271.4|3263.4|29
1620198580000|2021-05-05 07:09:40|3271.56|3263.56|3271.8|3263.8|3273.04|3265.04|3271.4|3263.4|29
1620198590000|2021-05-05 07:09:50|3271.7|3263.7|3271.8|3263.8|3271.96|3263.96|3271.18|3263.18|33
1620198600000|2021-05-05 07:10:00|3271.78|3263.78|3271.59|3263.59|3271.81|3263.81|3271.58|3263.58|31
1620198610000|2021-05-05 07:10:10|3271.51|3263.51|3271.21|3263.21|3271.52|3263.52|3270.87|3262.87|35
1620198620000|2021-05-05 07:10:20|3271.19|3263.19|3272.07|3264.07|3272.1|3264.1|3271.19|3263.19|33
1620198630000|2021-05-05 07:10:30|3272.02|3264.02|3273.93|3265.93|3273.94|3265.94|3272.02|3264.02|27
1620198640000|2021-05-05 07:10:40|3273.48|3265.48|3273.31|3265.31|3273.48|3265.48|3272.17|3264.17|33
1620198650000|2021-05-05 07:10:50|3273.38|3265.38|3272.53|3264.53|3273.65|3265.65|3272.32|3264.32|33
1620198660000|2021-05-05 07:11:00|3272.55|3264.55|3274|3266|3274|3266|3272.54|3264.54|32
1620198670000|2021-05-05 07:11:10|3273.86|3265.86|3276.25|3268.25|3276.27|3268.27|3273.8|3265.8|35
1620198680000|2021-05-05 07:11:20|3276.2|3268.2|3277.6|3269.6|3278|3270|3276.2|3268.2|27
1620198690000|2021-05-05 07:11:30|3277.55|3269.55|3278.16|3270.16|3278.16|3270.16|3276.51|3268.51|33
1620198700000|2021-05-05 07:11:40|3278.18|3270.18|3277.68|3269.68|3278.27|3270.27|3276.98|3268.98|34
1620198710000|2021-05-05 07:11:50|3277.67|3269.67|3279.62|3271.62|3280.44|3272.44|3276.35|3268.35|34
1620198720000|2021-05-05 07:12:00|3279.64|3271.64|3281.08|3273.08|3281.32|3273.32|3279.64|3271.64|27
1620198730000|2021-05-05 07:12:10|3281.15|3273.15|3281.2|3273.2|3281.21|3273.21|3281.15|3273.15|4
1620198740000|2021-05-05 07:12:20|3281.17|3273.17|3280.49|3272.49|3281.17|3273.17|3280.03|3272.03|22
1620198750000|2021-05-05 07:12:30|3280.43|3272.43|3279.01|3271.01|3280.43|3272.43|3279.01|3271.01|34
1620198760000|2021-05-05 07:12:40|3278.83|3270.83|3280.61|3272.61|3280.85|3272.85|3278.53|3270.53|28
1620198770000|2021-05-05 07:12:50|3280.62|3272.62|3280.68|3272.68|3281.34|3273.34|3280.4|3272.4|33
1620198780000|2021-05-05 07:13:00|3280.65|3272.65|3280.02|3272.02|3280.65|3272.65|3279.49|3271.49|32
1620198790000|2021-05-05 07:13:10|3280.05|3272.05|3278.68|3270.68|3280.34|3272.34|3278.58|3270.58|36
1620198800000|2021-05-05 07:13:20|3278.73|3270.73|3277.9|3269.9|3278.81|3270.81|3277.9|3269.9|30
1620198810000|2021-05-05 07:13:30|3277.99|3269.99|3277.04|3269.04|3278.2|3270.2|3277.04|3269.04|35
1620198820000|2021-05-05 07:13:40|3277|3269|3278.23|3270.23|3278.37|3270.37|3276.71|3268.71|37
1620198830000|2021-05-05 07:13:50|3278.35|3270.35|3278.09|3270.09|3278.82|3270.82|3277.55|3269.55|36
1620198840000|2021-05-05 07:14:00|3278.18|3270.18|3277.26|3269.26|3278.53|3270.53|3276.91|3268.91|31
1620198850000|2021-05-05 07:14:10|3277.23|3269.23|3278.22|3270.22|3278.42|3270.42|3277.23|3269.23|30
1620198860000|2021-05-05 07:14:20|3278.16|3270.16|3276.84|3268.84|3278.16|3270.16|3276.76|3268.76|27
1620198870000|2021-05-05 07:14:30|3276.72|3268.72|3276.3|3268.3|3276.72|3268.72|3276.06|3268.06|32
1620198880000|2021-05-05 07:14:40|3276.31|3268.31|3276.54|3268.54|3276.58|3268.58|3276.31|3268.31|28
1620198890000|2021-05-05 07:14:50|3276.53|3268.53|3276.76|3268.76|3276.77|3268.77|3276.53|3268.53|29
1620198900000|2021-05-05 07:15:00|3276.74|3268.74|3275.96|3267.96|3276.74|3268.74|3275.76|3267.76|31
1620198910000|2021-05-05 07:15:10|3275.91|3267.91|3275.22|3267.22|3276.29|3268.29|3274.36|3266.36|38
1620198920000|2021-05-05 07:15:20|3275.19|3267.19|3274.17|3266.17|3275.19|3267.19|3274.1|3266.1|30
1620198930000|2021-05-05 07:15:30|3274.07|3266.07|3273.31|3265.31|3274.21|3266.21|3272.81|3264.81|36
1620198940000|2021-05-05 07:15:40|3273.43|3265.43|3275.71|3267.71|3276.35|3268.35|3273.43|3265.43|36
1620198950000|2021-05-05 07:15:50|3275.87|3267.87|3276.52|3268.52|3276.95|3268.95|3275.58|3267.58|38
1620198960000|2021-05-05 07:16:00|3276.42|3268.42|3280.19|3272.19|3280.52|3272.52|3276.17|3268.17|35
1620198970000|2021-05-05 07:16:10|3280.35|3272.35|3281.65|3273.65|3281.77|3273.77|3280.35|3272.35|34
1620198980000|2021-05-05 07:16:20|3281.74|3273.74|3283.69|3275.69|3283.69|3275.69|3281.32|3273.32|35
1620198990000|2021-05-05 07:16:30|3283.83|3275.83|3284.3|3276.3|3285.24|3277.24|3283.69|3275.69|36
1620199000000|2021-05-05 07:16:40|3284.25|3276.25|3284.33|3276.33|3284.43|3276.43|3283.41|3275.41|34
1620199010000|2021-05-05 07:16:50|3284.39|3276.39|3283.91|3275.91|3284.47|3276.47|3283.07|3275.07|37
1620199020000|2021-05-05 07:17:00|3283.83|3275.83|3283.8|3275.8|3284.27|3276.27|3283.75|3275.75|35
1620199030000|2021-05-05 07:17:10|3283.78|3275.78|3281.32|3273.32|3283.78|3275.78|3281.25|3273.25|33
1620199040000|2021-05-05 07:17:20|3281.31|3273.31|3282.41|3274.41|3282.41|3274.41|3280.16|3272.16|37
1620199050000|2021-05-05 07:17:30|3282.53|3274.53|3284.23|3276.23|3285.26|3277.26|3282.53|3274.53|40
1620199060000|2021-05-05 07:17:40|3284.38|3276.38|3285.23|3277.23|3285.94|3277.94|3284.26|3276.26|36
1620199070000|2021-05-05 07:17:50|3285.12|3277.12|3285.63|3277.63|3286.67|3278.67|3285.02|3277.02|35
1620199080000|2021-05-05 07:18:00|3285.62|3277.62|3285.52|3277.52|3286.23|3278.23|3285.34|3277.34|28
1620199090000|2021-05-05 07:18:10|3285.46|3277.46|3283.69|3275.69|3285.46|3277.46|3283.46|3275.46|36
1620199100000|2021-05-05 07:18:20|3283.72|3275.72|3284|3276|3285.06|3277.06|3283.72|3275.72|37
1620199110000|2021-05-05 07:18:30|3283.99|3275.99|3284.11|3276.11|3284.46|3276.46|3283.82|3275.82|33
1620199120000|2021-05-05 07:18:40|3284.12|3276.12|3283.75|3275.75|3284.14|3276.14|3283.34|3275.34|36
1620199130000|2021-05-05 07:18:50|3283.74|3275.74|3283.89|3275.89|3283.89|3275.89|3283.5|3275.5|33
1620199140000|2021-05-05 07:19:00|3283.87|3275.87|3282.44|3274.44|3283.99|3275.99|3282.44|3274.44|34
1620199150000|2021-05-05 07:19:10|3282.14|3274.14|3281.55|3273.55|3282.17|3274.17|3280.44|3272.44|35
1620199160000|2021-05-05 07:19:20|3281.56|3273.56|3285.35|3277.35|3285.56|3277.56|3281.56|3273.56|34
1620199170000|2021-05-05 07:19:30|3285.54|3277.54|3284.99|3276.99|3286.1|3278.1|3284.93|3276.93|34
1620199180000|2021-05-05 07:19:40|3285.01|3277.01|3283.8|3275.8|3285.22|3277.22|3283.46|3275.46|37
1620199190000|2021-05-05 07:19:50|3283.9|3275.9|3283.8|3275.8|3284.11|3276.11|3283.56|3275.56|34
1620199200000|2021-05-05 07:20:00|3283.77|3275.77|3283.05|3275.05|3283.79|3275.79|3282.72|3274.72|36
1620199210000|2021-05-05 07:20:10|3283.09|3275.09|3282.01|3274.01|3283.25|3275.25|3282.01|3274.01|27
1620199220000|2021-05-05 07:20:20|3281.87|3273.87|3283.12|3275.12|3283.19|3275.19|3281.87|3273.87|31
1620199230000|2021-05-05 07:20:30|3283.26|3275.26|3282.14|3274.14|3283.35|3275.35|3282.14|3274.14|34
1620199240000|2021-05-05 07:20:40|3282.18|3274.18|3282.93|3274.93|3282.97|3274.97|3282.18|3274.18|28
1620199250000|2021-05-05 07:20:50|3282.98|3274.98|3280.5|3272.5|3282.99|3274.99|3280.12|3272.12|34
1620199260000|2021-05-05 07:21:00|3280.52|3272.52|3280.69|3272.69|3282.05|3274.05|3280.52|3272.52|26
1620199270000|2021-05-05 07:21:10|3280.76|3272.76|3280.62|3272.62|3281.36|3273.36|3280.3|3272.3|38
1620199280000|2021-05-05 07:21:20|3280.61|3272.61|3281.14|3273.14|3281.2|3273.2|3280.42|3272.42|29
1620199290000|2021-05-05 07:21:30|3281.13|3273.13|3284.23|3276.23|3284.84|3276.84|3281.12|3273.12|36
1620199300000|2021-05-05 07:21:40|3284.22|3276.22|3281.97|3273.97|3284.48|3276.48|3281.97|3273.97|35
1620199310000|2021-05-05 07:21:50|3282.16|3274.16|3282.76|3274.76|3283.37|3275.37|3282.16|3274.16|28
1620199320000|2021-05-05 07:22:00|3282.72|3274.72|3282.97|3274.97|3283.34|3275.34|3282.72|3274.72|31
1620199330000|2021-05-05 07:22:10|3283.01|3275.01|3282.67|3274.67|3283.02|3275.02|3281.94|3273.94|31
1620199340000|2021-05-05 07:22:20|3282.66|3274.66|3282.66|3274.66|3282.73|3274.73|3282.65|3274.65|14
1620199350000|2021-05-05 07:22:30|3282.68|3274.68|3282.64|3274.64|3282.74|3274.74|3282.61|3274.61|22
1620199360000|2021-05-05 07:22:40|3282.63|3274.63|3282.49|3274.49|3282.63|3274.63|3282.19|3274.19|31
1620199370000|2021-05-05 07:22:50|3282.56|3274.56|3282.73|3274.73|3282.84|3274.84|3282.53|3274.53|19
1620199380000|2021-05-05 07:23:00|3282.69|3274.69|3285.01|3277.01|3286.74|3278.74|3282.69|3274.69|39
1620199390000|2021-05-05 07:23:10|3285.21|3277.21|3286.25|3278.25|3286.25|3278.25|3285.21|3277.21|35
1620199400000|2021-05-05 07:23:20|3286.1|3278.1|3289.33|3281.33|3289.33|3281.33|3285.82|3277.82|38
1620199410000|2021-05-05 07:23:30|3289.4|3281.4|3290.16|3282.16|3290.39|3282.39|3288.16|3280.16|39
1620199420000|2021-05-05 07:23:40|3290.22|3282.22|3291.42|3283.42|3291.57|3283.57|3290.19|3282.19|26
1620199430000|2021-05-05 07:23:50|3291.38|3283.38|3290.98|3282.98|3291.83|3283.83|3290.16|3282.16|33
1620199440000|2021-05-05 07:24:00|3290.88|3282.88|3288.82|3280.82|3291.18|3283.18|3288.82|3280.82|38
1620199450000|2021-05-05 07:24:10|3289.01|3281.01|3286.49|3278.49|3289.01|3281.01|3286.02|3278.02|38
1620199460000|2021-05-05 07:24:20|3286.64|3278.64|3286.6|3278.6|3288.51|3280.51|3286.44|3278.44|39
1620199470000|2021-05-05 07:24:30|3286.58|3278.58|3289.34|3281.34|3289.69|3281.69|3286.48|3278.48|38
1620199480000|2021-05-05 07:24:40|3289.23|3281.23|3290.97|3282.97|3290.97|3282.97|3289.23|3281.23|36
1620199490000|2021-05-05 07:24:50|3290.96|3282.96|3290.84|3282.84|3291.15|3283.15|3290.47|3282.47|39
1620199500000|2021-05-05 07:25:00|3290.65|3282.65|3291.86|3283.86|3291.86|3283.86|3290.65|3282.65|34
1620199510000|2021-05-05 07:25:10|3291.87|3283.87|3292.66|3284.66|3292.76|3284.76|3291.25|3283.25|34
1620199520000|2021-05-05 07:25:20|3292.69|3284.69|3292.47|3284.47|3293.91|3285.91|3292.4|3284.4|39
1620199530000|2021-05-05 07:25:30|3292.46|3284.46|3292.21|3284.21|3292.58|3284.58|3292.15|3284.15|31
1620199540000|2021-05-05 07:25:40|3292.22|3284.22|3290.61|3282.61|3292.25|3284.25|3290.31|3282.31|35
1620199550000|2021-05-05 07:25:50|3290.68|3282.68|3289.96|3281.96|3290.73|3282.73|3289.6|3281.6|33
1620199560000|2021-05-05 07:26:00|3289.97|3281.97|3289.99|3281.99|3290.15|3282.15|3289.82|3281.82|34
1620199570000|2021-05-05 07:26:10|3289.95|3281.95|3290.54|3282.54|3291.04|3283.04|3289.88|3281.88|31
1620199580000|2021-05-05 07:26:20|3290.49|3282.49|3290.26|3282.26|3290.49|3282.49|3290.24|3282.24|21
1620199590000|2021-05-05 07:26:30|3290.23|3282.23|3293.79|3285.79|3293.94|3285.94|3290.23|3282.23|36
1620199600000|2021-05-05 07:26:40|3293.38|3285.38|3292.65|3284.65|3293.63|3285.63|3292.59|3284.59|35
1620199610000|2021-05-05 07:26:50|3292.46|3284.46|3292.07|3284.07|3293.6|3285.6|3291.52|3283.52|39
1620199620000|2021-05-05 07:27:00|3292|3284|3292.45|3284.45|3292.66|3284.66|3291.8|3283.8|38
1620199630000|2021-05-05 07:27:10|3292.47|3284.47|3292.19|3284.19|3292.48|3284.48|3292.16|3284.16|30
1620199640000|2021-05-05 07:27:20|3292.18|3284.18|3292.35|3284.35|3293.08|3285.08|3292.15|3284.15|33
1620199650000|2021-05-05 07:27:30|3292.39|3284.39|3291.2|3283.2|3292.53|3284.53|3291.2|3283.2|38
1620199660000|2021-05-05 07:27:40|3291.17|3283.17|3293.19|3285.19|3293.19|3285.19|3290.89|3282.89|37
1620199670000|2021-05-05 07:27:50|3293.31|3285.31|3293.01|3285.01|3295.21|3287.21|3293.01|3285.01|40
1620199680000|2021-05-05 07:28:00|3293.15|3285.15|3291.95|3283.95|3293.35|3285.35|3291.93|3283.93|33
1620199690000|2021-05-05 07:28:10|3291.99|3283.99|3291.17|3283.17|3292|3284|3291.17|3283.17|26
1620199700000|2021-05-05 07:28:20|3291.54|3283.54|3291.29|3283.29|3291.54|3283.54|3290.72|3282.72|36
1620199710000|2021-05-05 07:28:30|3291.34|3283.34|3291.08|3283.08|3291.34|3283.34|3290.91|3282.91|25
1620199720000|2021-05-05 07:28:40|3291.07|3283.07|3290.97|3282.97|3291.18|3283.18|3290.74|3282.74|23
1620199730000|2021-05-05 07:28:50|3290.96|3282.96|3292.37|3284.37|3292.37|3284.37|3290.51|3282.51|32
1620199740000|2021-05-05 07:29:00|3292.32|3284.32|3291.34|3283.34|3292.4|3284.4|3291.23|3283.23|29
1620199750000|2021-05-05 07:29:10|3291.27|3283.27|3291.1|3283.1|3291.36|3283.36|3291.1|3283.1|20
1620199760000|2021-05-05 07:29:20|3291.13|3283.13|3292.58|3284.58|3292.61|3284.61|3291.04|3283.04|22
1620199770000|2021-05-05 07:29:30|3292.56|3284.56|3292.84|3284.84|3292.84|3284.84|3292.56|3284.56|31
1620199780000|2021-05-05 07:29:40|3292.86|3284.86|3292.52|3284.52|3292.86|3284.86|3292.4|3284.4|31
1620199790000|2021-05-05 07:29:50|3292.61|3284.61|3294.4|3286.4|3294.82|3286.82|3292.51|3284.51|33
1620199800000|2021-05-05 07:30:00|3294.43|3286.43|3293.02|3285.02|3294.58|3286.58|3293.02|3285.02|30
1620199810000|2021-05-05 07:30:10|3292.88|3284.88|3293.09|3285.09|3293.36|3285.36|3292.75|3284.75|32
1620199820000|2021-05-05 07:30:20|3293.24|3285.24|3293.47|3285.47|3293.66|3285.66|3293.15|3285.15|19
1620199830000|2021-05-05 07:30:30|3293.42|3285.42|3293.42|3285.42|3293.63|3285.63|3293.2|3285.2|16
1620199840000|2021-05-05 07:30:40|3293.45|3285.45|3293.56|3285.56|3293.56|3285.56|3293.3|3285.3|18
1620199850000|2021-05-05 07:30:50|3293.53|3285.53|3295.22|3287.22|3295.32|3287.32|3293.53|3285.53|27
1620199860000|2021-05-05 07:31:00|3295.18|3287.18|3294.69|3286.69|3295.51|3287.51|3294.69|3286.69|22
1620199870000|2021-05-05 07:31:10|3295.05|3287.05|3294.35|3286.35|3295.49|3287.49|3293.84|3285.84|19
1620199880000|2021-05-05 07:31:20|3294.34|3286.34|3293.96|3285.96|3294.65|3286.65|3293.96|3285.96|33
1620199890000|2021-05-05 07:31:30|3293.98|3285.98|3292.3|3284.3|3293.98|3285.98|3292.26|3284.26|34
1620199900000|2021-05-05 07:31:40|3292.15|3284.15|3290.7|3282.7|3292.22|3284.22|3290.25|3282.25|33
1620199910000|2021-05-05 07:31:50|3290.41|3282.41|3290.73|3282.73|3290.87|3282.87|3290.41|3282.41|30
1620199920000|2021-05-05 07:32:00|3290.71|3282.71|3292.57|3284.57|3292.64|3284.64|3290.65|3282.65|32
1620199930000|2021-05-05 07:32:10|3292.64|3284.64|3291.9|3283.9|3292.68|3284.68|3291.9|3283.9|22
1620199940000|2021-05-05 07:32:20|3291.63|3283.63|3292.07|3284.07|3292.18|3284.18|3291.63|3283.63|25
1620199950000|2021-05-05 07:32:30|3292.08|3284.08|3292.01|3284.01|3292.16|3284.16|3291.92|3283.92|17
1620199960000|2021-05-05 07:32:40|3291.99|3283.99|3291.1|3283.1|3292.13|3284.13|3291.1|3283.1|19
1620199970000|2021-05-05 07:32:50|3291.19|3283.19|3291.74|3283.74|3291.83|3283.83|3291.19|3283.19|24
1620199980000|2021-05-05 07:33:00|3291.88|3283.88|3290.79|3282.79|3291.92|3283.92|3290.79|3282.79|32
1620199990000|2021-05-05 07:33:10|3290.76|3282.76|3290.55|3282.55|3290.89|3282.89|3290.55|3282.55|18
1620200000000|2021-05-05 07:33:20|3290.53|3282.53|3286.07|3278.07|3290.53|3282.53|3286.07|3278.07|27
1620200010000|2021-05-05 07:33:30|3286.44|3278.44|3288.8|3280.8|3289.37|3281.37|3286.37|3278.37|37
1620200020000|2021-05-05 07:33:40|3289|3281|3288.68|3280.68|3289.69|3281.69|3288.68|3280.68|36
1620200030000|2021-05-05 07:33:50|3288.85|3280.85|3288.99|3280.99|3289.33|3281.33|3288.69|3280.69|27
1620200040000|2021-05-05 07:34:00|3289.05|3281.05|3291.47|3283.47|3291.47|3283.47|3288.88|3280.88|36
1620200050000|2021-05-05 07:34:10|3291.59|3283.59|3291.01|3283.01|3292.02|3284.02|3290.71|3282.71|35
1620200060000|2021-05-05 07:34:20|3291.04|3283.04|3289.51|3281.51|3291.1|3283.1|3289.51|3281.51|34
1620200070000|2021-05-05 07:34:30|3289.55|3281.55|3287.79|3279.79|3289.62|3281.62|3287.79|3279.79|35
1620200080000|2021-05-05 07:34:40|3287.81|3279.81|3288.96|3280.96|3289|3281|3287.75|3279.75|29
1620200090000|2021-05-05 07:34:50|3289.05|3281.05|3287.68|3279.68|3289.05|3281.05|3287.68|3279.68|29
1620200100000|2021-05-05 07:35:00|3287.66|3279.66|3286.92|3278.92|3287.74|3279.74|3286.59|3278.59|34
1620200110000|2021-05-05 07:35:10|3286.79|3278.79|3287.62|3279.62|3287.74|3279.74|3286.66|3278.66|30
1620200120000|2021-05-05 07:35:20|3287.75|3279.75|3288.54|3280.54|3288.54|3280.54|3287.4|3279.4|39
1620200130000|2021-05-05 07:35:30|3288.53|3280.53|3288.78|3280.78|3288.93|3280.93|3288.53|3280.53|15
1620200140000|2021-05-05 07:35:40|3288.79|3280.79|3289.37|3281.37|3289.55|3281.55|3288.78|3280.78|25
1620200150000|2021-05-05 07:35:50|3289.36|3281.36|3288.47|3280.47|3289.36|3281.36|3288.18|3280.18|33
1620200160000|2021-05-05 07:36:00|3288.51|3280.51|3289.41|3281.41|3289.49|3281.49|3288.46|3280.46|30
1620200170000|2021-05-05 07:36:10|3289.53|3281.53|3292.37|3284.37|3292.44|3284.44|3289.49|3281.49|31
1620200180000|2021-05-05 07:36:20|3292.22|3284.22|3292.01|3284.01|3292.8|3284.8|3291.59|3283.59|31
1620200190000|2021-05-05 07:36:30|3292.15|3284.15|3291.29|3283.29|3292.39|3284.39|3291.26|3283.26|27
1620200200000|2021-05-05 07:36:40|3291.32|3283.32|3289.94|3281.94|3291.53|3283.53|3289.86|3281.86|34
1620200210000|2021-05-05 07:36:50|3289.82|3281.82|3289.75|3281.75|3289.92|3281.92|3289.69|3281.69|23
1620200220000|2021-05-05 07:37:00|3289.77|3281.77|3289.55|3281.55|3289.81|3281.81|3289.55|3281.55|20
1620200230000|2021-05-05 07:37:10|3289.56|3281.56|3288.15|3280.15|3289.65|3281.65|3288.06|3280.06|26
1620200240000|2021-05-05 07:37:20|3288.19|3280.19|3288.64|3280.64|3289.09|3281.09|3288.19|3280.19|33
1620200250000|2021-05-05 07:37:30|3288.73|3280.73|3288.04|3280.04|3288.77|3280.77|3288.02|3280.02|23
1620200260000|2021-05-05 07:37:40|3288.08|3280.08|3288.37|3280.37|3288.85|3280.85|3288.08|3280.08|29
1620200270000|2021-05-05 07:37:50|3288.43|3280.43|3288.1|3280.1|3288.64|3280.64|3288.07|3280.07|30
1620200280000|2021-05-05 07:38:00|3288.04|3280.04|3287.88|3279.88|3288.06|3280.06|3287.79|3279.79|27
1620200290000|2021-05-05 07:38:10|3287.84|3279.84|3288.04|3280.04|3288.32|3280.32|3287.84|3279.84|22
1620200300000|2021-05-05 07:38:20|3288.09|3280.09|3289.15|3281.15|3289.18|3281.18|3288.04|3280.04|32
1620200310000|2021-05-05 07:38:30|3289.16|3281.16|3290.14|3282.14|3290.31|3282.31|3289.16|3281.16|34
1620200320000|2021-05-05 07:38:40|3289.82|3281.82|3289.93|3281.93|3289.96|3281.96|3289.21|3281.21|21
1620200330000|2021-05-05 07:38:50|3289.84|3281.84|3289.16|3281.16|3289.84|3281.84|3288.9|3280.9|28
1620200340000|2021-05-05 07:39:00|3288.75|3280.75|3289.3|3281.3|3289.3|3281.3|3288.74|3280.74|31
1620200350000|2021-05-05 07:39:10|3289.27|3281.27|3286.95|3278.95|3289.3|3281.3|3286.95|3278.95|31
1620200360000|2021-05-05 07:39:20|3286.98|3278.98|3287.86|3279.86|3287.86|3279.86|3286.92|3278.92|36
1620200370000|2021-05-05 07:39:30|3287.85|3279.85|3287.49|3279.49|3288.04|3280.04|3287.49|3279.49|28
1620200380000|2021-05-05 07:39:40|3287.55|3279.55|3287.61|3279.61|3287.65|3279.65|3287.49|3279.49|21
1620200390000|2021-05-05 07:39:50|3287.64|3279.64|3288.26|3280.26|3288.37|3280.37|3287.64|3279.64|17
1620200400000|2021-05-05 07:40:00|3288.3|3280.3|3288.68|3280.68|3288.68|3280.68|3286.42|3278.42|32
1620200410000|2021-05-05 07:40:10|3289.03|3281.03|3289.68|3281.68|3289.68|3281.68|3289.03|3281.03|35
1620200420000|2021-05-05 07:40:20|3290.04|3282.04|3290.01|3282.01|3290.24|3282.24|3289.88|3281.88|27
1620200430000|2021-05-05 07:40:30|3290.06|3282.06|3289.86|3281.86|3290.06|3282.06|3289.66|3281.66|33
1620200440000|2021-05-05 07:40:40|3289.93|3281.93|3290.5|3282.5|3290.73|3282.73|3289.91|3281.91|27
1620200450000|2021-05-05 07:40:50|3290.55|3282.55|3290.51|3282.51|3290.58|3282.58|3290.34|3282.34|29
1620200460000|2021-05-05 07:41:00|3290.55|3282.55|3294.24|3286.24|3294.24|3286.24|3290.42|3282.42|30
1620200470000|2021-05-05 07:41:10|3294.09|3286.09|3295.41|3287.41|3296.04|3288.04|3294.09|3286.09|37
1620200480000|2021-05-05 07:41:20|3295.45|3287.45|3296.75|3288.75|3296.88|3288.88|3295.19|3287.19|35
1620200490000|2021-05-05 07:41:30|3297.08|3289.08|3300.91|3292.91|3300.91|3292.91|3296.39|3288.39|34
1620200500000|2021-05-05 07:41:40|3300.9|3292.9|3301.72|3293.72|3301.72|3293.72|3299.62|3291.62|36
1620200510000|2021-05-05 07:41:50|3301.65|3293.65|3302.76|3294.76|3302.81|3294.81|3301.65|3293.65|37
1620200520000|2021-05-05 07:42:00|3302.79|3294.79|3303.46|3295.46|3303.46|3295.46|3302.51|3294.51|27
1620200530000|2021-05-05 07:42:10|3303.51|3295.51|3301.81|3293.81|3303.57|3295.57|3301.71|3293.71|35
1620200540000|2021-05-05 07:42:20|3301.86|3293.86|3300.91|3292.91|3302.05|3294.05|3300.91|3292.91|26
1620200550000|2021-05-05 07:42:30|3300.94|3292.94|3298.48|3290.48|3300.94|3292.94|3298.48|3290.48|31
1620200560000|2021-05-05 07:42:40|3298.01|3290.01|3299.06|3291.06|3299.07|3291.07|3297.51|3289.51|27
1620200570000|2021-05-05 07:42:50|3299.07|3291.07|3301.03|3293.03|3301.08|3293.08|3299.06|3291.06|31
1620200580000|2021-05-05 07:43:00|3301.08|3293.08|3301.95|3293.95|3301.96|3293.96|3301.08|3293.08|28
1620200590000|2021-05-05 07:43:10|3301.92|3293.92|3304.97|3296.97|3306.3|3298.3|3301.92|3293.92|35
1620200600000|2021-05-05 07:43:20|3304.42|3296.42|3304.26|3296.26|3304.68|3296.68|3303.37|3295.37|38
1620200610000|2021-05-05 07:43:30|3304.23|3296.23|3304.24|3296.24|3304.66|3296.66|3304.18|3296.18|31
1620200620000|2021-05-05 07:43:40|3304.23|3296.23|3305.34|3297.34|3305.52|3297.52|3304.15|3296.15|33
1620200630000|2021-05-05 07:43:50|3305.26|3297.26|3305.32|3297.32|3305.37|3297.37|3303.89|3295.89|38
1620200640000|2021-05-05 07:44:00|3305.01|3297.01|3308.16|3300.16|3308.16|3300.16|3304.3|3296.3|35
1620200650000|2021-05-05 07:44:10|3308.18|3300.18|3308.2|3300.2|3308.53|3300.53|3307.36|3299.36|39
1620200660000|2021-05-05 07:44:20|3308.28|3300.28|3312.12|3304.12|3312.12|3304.12|3307.71|3299.71|36
1620200670000|2021-05-05 07:44:30|3312.27|3304.27|3315.07|3307.07|3315.07|3307.07|3312.16|3304.16|33
1620200680000|2021-05-05 07:44:40|3315.08|3307.08|3319.27|3311.27|3319.74|3311.74|3315.08|3307.08|39
1620200690000|2021-05-05 07:44:50|3319.24|3311.24|3319.49|3311.49|3320.04|3312.04|3319.08|3311.08|33
1620200700000|2021-05-05 07:45:00|3319.54|3311.54|3316.64|3308.64|3319.54|3311.54|3316.15|3308.15|36
1620200710000|2021-05-05 07:45:10|3316.68|3308.68|3313.39|3305.39|3316.75|3308.75|3313.39|3305.39|36
1620200720000|2021-05-05 07:45:20|3313.36|3305.36|3315.97|3307.97|3316.45|3308.45|3313.35|3305.35|33
1620200730000|2021-05-05 07:45:30|3315.36|3307.36|3315.94|3307.94|3316.61|3308.61|3313.51|3305.51|37
1620200740000|2021-05-05 07:45:40|3315.95|3307.95|3314.76|3306.76|3316|3308|3314.09|3306.09|32
1620200750000|2021-05-05 07:45:50|3314.82|3306.82|3315.72|3307.72|3315.85|3307.85|3314.82|3306.82|26
1620200760000|2021-05-05 07:46:00|3315.41|3307.41|3314.16|3306.16|3315.97|3307.97|3314.16|3306.16|32
1620200770000|2021-05-05 07:46:10|3314.17|3306.17|3316.21|3308.21|3316.21|3308.21|3314.17|3306.17|31
1620200780000|2021-05-05 07:46:20|3316.23|3308.23|3316.17|3308.17|3316.28|3308.28|3315.28|3307.28|35
1620200790000|2021-05-05 07:46:30|3316.12|3308.12|3318.73|3310.73|3319.03|3311.03|3315.84|3307.84|31
1620200800000|2021-05-05 07:46:40|3319.13|3311.13|3320.73|3312.73|3320.89|3312.89|3319.01|3311.01|35
1620200810000|2021-05-05 07:46:50|3320.62|3312.62|3319.89|3311.89|3320.65|3312.65|3319.55|3311.55|34
1620200820000|2021-05-05 07:47:00|3319.97|3311.97|3320.47|3312.47|3321.22|3313.22|3319.88|3311.88|32
1620200830000|2021-05-05 07:47:10|3320.72|3312.72|3319.45|3311.45|3320.75|3312.75|3319.08|3311.08|32
1620200840000|2021-05-05 07:47:20|3319.44|3311.44|3319.36|3311.36|3319.52|3311.52|3319.23|3311.23|26
1620200850000|2021-05-05 07:47:30|3319.43|3311.43|3319.75|3311.75|3319.83|3311.83|3319.35|3311.35|23
1620200860000|2021-05-05 07:47:40|3319.73|3311.73|3320.09|3312.09|3320.27|3312.27|3319.4|3311.4|33
1620200870000|2021-05-05 07:47:50|3320.19|3312.19|3321.86|3313.86|3321.86|3313.86|3320.19|3312.19|32
1620200880000|2021-05-05 07:48:00|3321.68|3313.68|3322.18|3314.18|3322.35|3314.35|3321.68|3313.68|25
1620200890000|2021-05-05 07:48:10|3322.42|3314.42|3323.69|3315.69|3324.43|3316.43|3322.37|3314.37|35
1620200900000|2021-05-05 07:48:20|3323.7|3315.7|3324.43|3316.43|3324.84|3316.84|3323.67|3315.67|28
1620200910000|2021-05-05 07:48:30|3324.23|3316.23|3327.49|3319.49|3327.63|3319.63|3324|3316|37
1620200920000|2021-05-05 07:48:40|3327.52|3319.52|3326.24|3318.24|3327.86|3319.86|3325.68|3317.68|38
1620200930000|2021-05-05 07:48:50|3326.15|3318.15|3328.16|3320.16|3329.37|3321.37|3326.07|3318.07|36
1620200940000|2021-05-05 07:49:00|3328.3|3320.3|3332.31|3324.31|3332.66|3324.66|3328.04|3320.04|37
1620200950000|2021-05-05 07:49:10|3332.4|3324.4|3334.2|3326.2|3334.49|3326.49|3332.4|3324.4|33
1620200960000|2021-05-05 07:49:20|3334.67|3326.67|3335.04|3327.04|3335.04|3327.04|3333.63|3325.63|35
1620200970000|2021-05-05 07:49:30|3334.72|3326.72|3331.72|3323.72|3335.31|3327.31|3331.36|3323.36|36
1620200980000|2021-05-05 07:49:40|3333.47|3325.47|3335.44|3327.44|3335.92|3327.92|3333.47|3325.47|35
1620200990000|2021-05-05 07:49:50|3335.38|3327.38|3334.36|3326.36|3335.79|3327.79|3334.36|3326.36|38
1620201000000|2021-05-05 07:50:00|3334.37|3326.37|3334.3|3326.3|3334.56|3326.56|3333.94|3325.94|36
1620201010000|2021-05-05 07:50:10|3335.08|3327.08|3342.31|3334.31|3342.55|3334.55|3335.08|3327.08|35
1620201020000|2021-05-05 07:50:20|3342.27|3334.27|3349.6|3341.6|3349.76|3341.76|3340.02|3332.02|40
1620201030000|2021-05-05 07:50:30|3349.41|3341.41|3348.95|3340.95|3349.5|3341.5|3348.43|3340.43|39
1620201040000|2021-05-05 07:50:40|3349|3341|3348.97|3340.97|3349.03|3341.03|3348.26|3340.26|34
1620201050000|2021-05-05 07:50:50|3348.86|3340.86|3348.26|3340.26|3350.28|3342.28|3348.26|3340.26|39
1620201060000|2021-05-05 07:51:00|3348.37|3340.37|3350.37|3342.37|3351.59|3343.59|3347.92|3339.92|35
1620201070000|2021-05-05 07:51:10|3350.36|3342.36|3349.39|3341.39|3350.43|3342.43|3348.5|3340.5|36
1620201080000|2021-05-05 07:51:20|3350.12|3342.12|3357.59|3349.59|3358.03|3350.03|3350.12|3342.12|35
1620201090000|2021-05-05 07:51:30|3357.05|3349.05|3355.08|3347.08|3357.78|3349.78|3354.46|3346.46|39
1620201100000|2021-05-05 07:51:40|3355.4|3347.4|3359.87|3351.87|3360.08|3352.08|3355.15|3347.15|39
1620201110000|2021-05-05 07:51:50|3359.47|3351.47|3359.3|3351.3|3360.49|3352.49|3359.11|3351.11|38
1620201120000|2021-05-05 07:52:00|3359.24|3351.24|3356.82|3348.82|3360.61|3352.61|3356.82|3348.82|37
1620201130000|2021-05-05 07:52:10|3356.37|3348.37|3356.84|3348.84|3357.78|3349.78|3355.56|3347.56|36
1620201140000|2021-05-05 07:52:20|3356.05|3348.05|3352.86|3344.86|3356.36|3348.36|3352.13|3344.13|39
1620201150000|2021-05-05 07:52:30|3352.57|3344.57|3354.83|3346.83|3355.47|3347.47|3352.04|3344.04|35
1620201160000|2021-05-05 07:52:40|3354.74|3346.74|3353.36|3345.36|3355.61|3347.61|3352.9|3344.9|36
1620201170000|2021-05-05 07:52:50|3353.84|3345.84|3354.76|3346.76|3357.27|3349.27|3353.68|3345.68|37
1620201180000|2021-05-05 07:53:00|3354.72|3346.72|3352.17|3344.17|3355.02|3347.02|3352.17|3344.17|37
1620201190000|2021-05-05 07:53:10|3352.08|3344.08|3350.21|3342.21|3352.33|3344.33|3349.7|3341.7|34
1620201200000|2021-05-05 07:53:20|3350.36|3342.36|3350.4|3342.4|3350.8|3342.8|3350.17|3342.17|31
1620201210000|2021-05-05 07:53:30|3350.34|3342.34|3349.58|3341.58|3350.34|3342.34|3349.15|3341.15|32
1620201220000|2021-05-05 07:53:40|3349.46|3341.46|3349.4|3341.4|3349.59|3341.59|3348.88|3340.88|35
1620201230000|2021-05-05 07:53:50|3349.39|3341.39|3353.96|3345.96|3354.13|3346.13|3349.38|3341.38|37
1620201240000|2021-05-05 07:54:00|3354.04|3346.04|3358.2|3350.2|3358.44|3350.44|3353.95|3345.95|39
1620201250000|2021-05-05 07:54:10|3358.1|3350.1|3356.69|3348.69|3358.17|3350.17|3355.99|3347.99|38
1620201260000|2021-05-05 07:54:20|3355.7|3347.7|3352.94|3344.94|3355.98|3347.98|3352.92|3344.92|39
1620201270000|2021-05-05 07:54:30|3352.9|3344.9|3352.56|3344.56|3353.29|3345.29|3352.24|3344.24|38
1620201280000|2021-05-05 07:54:40|3352.02|3344.02|3351.93|3343.93|3352.11|3344.11|3350.93|3342.93|31
1620201290000|2021-05-05 07:54:50|3352.08|3344.08|3351.89|3343.89|3352.08|3344.08|3351.05|3343.05|36
1620201300000|2021-05-05 07:55:00|3351.94|3343.94|3351.2|3343.2|3352.28|3344.28|3351.01|3343.01|29
1620201310000|2021-05-05 07:55:10|3351.05|3343.05|3351.51|3343.51|3351.51|3343.51|3349.02|3341.02|37
1620201320000|2021-05-05 07:55:20|3350.94|3342.94|3350.7|3342.7|3352.47|3344.47|3349.55|3341.55|38
1620201330000|2021-05-05 07:55:30|3350.5|3342.5|3349.82|3341.82|3350.5|3342.5|3349.38|3341.38|37
1620201340000|2021-05-05 07:55:40|3349.72|3341.72|3349.21|3341.21|3349.78|3341.78|3349.15|3341.15|28
1620201350000|2021-05-05 07:55:50|3349.14|3341.14|3348.74|3340.74|3349.39|3341.39|3348.74|3340.74|33
1620201360000|2021-05-05 07:56:00|3348.68|3340.68|3344.61|3336.61|3348.68|3340.68|3344.46|3336.46|34
1620201370000|2021-05-05 07:56:10|3344.58|3336.58|3346.91|3338.91|3346.91|3338.91|3343.89|3335.89|35
1620201380000|2021-05-05 07:56:20|3347.3|3339.3|3345.87|3337.87|3347.3|3339.3|3345.47|3337.47|37
1620201390000|2021-05-05 07:56:30|3345.48|3337.48|3340.89|3332.89|3345.51|3337.51|3340.82|3332.82|33
1620201400000|2021-05-05 07:56:40|3340.65|3332.65|3340.41|3332.41|3341.07|3333.07|3339.98|3331.98|38
1620201410000|2021-05-05 07:56:50|3340.55|3332.55|3342.28|3334.28|3343.81|3335.81|3340.27|3332.27|35
1620201420000|2021-05-05 07:57:00|3341.43|3333.43|3343.83|3335.83|3344.46|3336.46|3341.43|3333.43|39
1620201430000|2021-05-05 07:57:10|3343.88|3335.88|3343.42|3335.42|3343.93|3335.93|3343.31|3335.31|34
1620201440000|2021-05-05 07:57:20|3343.58|3335.58|3345.33|3337.33|3346.55|3338.55|3343.58|3335.58|34
1620201450000|2021-05-05 07:57:30|3345.35|3337.35|3344.39|3336.39|3345.35|3337.35|3344.29|3336.29|35
1620201460000|2021-05-05 07:57:40|3344.38|3336.38|3343.89|3335.89|3344.47|3336.47|3343.63|3335.63|28
1620201470000|2021-05-05 07:57:50|3343.91|3335.91|3343|3335|3344.28|3336.28|3342.73|3334.73|30
1620201480000|2021-05-05 07:58:00|3343.01|3335.01|3345.69|3337.69|3346.33|3338.33|3342.44|3334.44|39
1620201490000|2021-05-05 07:58:10|3345.89|3337.89|3344.51|3336.51|3345.97|3337.97|3344.04|3336.04|36
1620201500000|2021-05-05 07:58:20|3344.44|3336.44|3343.26|3335.26|3344.67|3336.67|3343.26|3335.26|36
1620201510000|2021-05-05 07:58:30|3343.22|3335.22|3342.94|3334.94|3343.24|3335.24|3342.44|3334.44|34
1620201520000|2021-05-05 07:58:40|3342.97|3334.97|3342.89|3334.89|3343.14|3335.14|3342.84|3334.84|25
1620201530000|2021-05-05 07:58:50|3342.86|3334.86|3341.73|3333.73|3342.86|3334.86|3341.34|3333.34|37
1620201540000|2021-05-05 07:59:00|3341.53|3333.53|3341.33|3333.33|3341.74|3333.74|3341.33|3333.33|24
1620201550000|2021-05-05 07:59:10|3341.44|3333.44|3344.31|3336.31|3344.31|3336.31|3341.31|3333.31|30
1620201560000|2021-05-05 07:59:20|3344.08|3336.08|3344.94|3336.94|3345.44|3337.44|3344.05|3336.05|38
1620201570000|2021-05-05 07:59:30|3344.89|3336.89|3342.9|3334.9|3345.23|3337.23|3342.87|3334.87|37
1620201580000|2021-05-05 07:59:40|3342.51|3334.51|3342.19|3334.19|3342.51|3334.51|3342.17|3334.17|24
1620201590000|2021-05-05 07:59:50|3342.12|3334.12|3345.56|3337.56|3346.13|3338.13|3342.12|3334.12|38
1620201600000|2021-05-05 08:00:00|3345.55|3337.55|3348.75|3340.75|3348.94|3340.94|3345.55|3337.55|32
1620201610000|2021-05-05 08:00:10|3348.86|3340.86|3349.47|3341.47|3349.53|3341.53|3348.86|3340.86|35
1620201620000|2021-05-05 08:00:20|3349.39|3341.39|3346.87|3338.87|3349.41|3341.41|3346.61|3338.61|28
1620201630000|2021-05-05 08:00:30|3347.6|3339.6|3347.96|3339.96|3348.82|3340.82|3347.52|3339.52|34
1620201640000|2021-05-05 08:00:40|3347.46|3339.46|3347.55|3339.55|3347.95|3339.95|3347.43|3339.43|31
1620201650000|2021-05-05 08:00:50|3346.96|3338.96|3346.73|3338.73|3347.57|3339.57|3346.58|3338.58|33
1620201660000|2021-05-05 08:01:00|3346.74|3338.74|3347.47|3339.47|3347.47|3339.47|3346.41|3338.41|34
1620201670000|2021-05-05 08:01:10|3347.3|3339.3|3347.4|3339.4|3347.93|3339.93|3347.3|3339.3|24
1620201680000|2021-05-05 08:01:20|3347.43|3339.43|3347.44|3339.44|3347.62|3339.62|3347.28|3339.28|25
1620201690000|2021-05-05 08:01:30|3347.46|3339.46|3347.58|3339.58|3347.69|3339.69|3347.44|3339.44|18
1620201700000|2021-05-05 08:01:40|3347.56|3339.56|3347.54|3339.54|3347.57|3339.57|3347.29|3339.29|26
1620201710000|2021-05-05 08:01:50|3347.53|3339.53|3348.74|3340.74|3349.32|3341.32|3347.52|3339.52|33
1620201720000|2021-05-05 08:02:00|3348.75|3340.75|3349.09|3341.09|3349.18|3341.18|3348.64|3340.64|28
1620201730000|2021-05-05 08:02:10|3348.98|3340.98|3348.94|3340.94|3349.08|3341.08|3348.8|3340.8|25
1620201740000|2021-05-05 08:02:20|3348.78|3340.78|3348.97|3340.97|3349.01|3341.01|3348.72|3340.72|22
1620201750000|2021-05-05 08:02:30|3348.98|3340.98|3349.41|3341.41|3349.44|3341.44|3348.27|3340.27|33
1620201760000|2021-05-05 08:02:40|3349.43|3341.43|3352.96|3344.96|3352.96|3344.96|3349.43|3341.43|32
1620201770000|2021-05-05 08:02:50|3353.36|3345.36|3354.74|3346.74|3355.89|3347.89|3353.36|3345.36|32
1620201780000|2021-05-05 08:03:00|3354.46|3346.46|3355.1|3347.1|3355.13|3347.13|3351.66|3343.66|36
1620201790000|2021-05-05 08:03:10|3355.24|3347.24|3355.29|3347.29|3356.41|3348.41|3355.23|3347.23|35
1620201800000|2021-05-05 08:03:20|3355.41|3347.41|3356.6|3348.6|3356.6|3348.6|3355.41|3347.41|32
1620201810000|2021-05-05 08:03:30|3356.53|3348.53|3357.51|3349.51|3357.51|3349.51|3356.49|3348.49|23
1620201820000|2021-05-05 08:03:40|3357.52|3349.52|3356.92|3348.92|3357.65|3349.65|3356.61|3348.61|36
1620201830000|2021-05-05 08:03:50|3356.97|3348.97|3361.94|3353.94|3362.08|3354.08|3356.97|3348.97|36
1620201840000|2021-05-05 08:04:00|3361.7|3353.7|3364.22|3356.22|3364.22|3356.22|3361.24|3353.24|37
1620201850000|2021-05-05 08:04:10|3364.49|3356.49|3363.91|3355.91|3365.37|3357.37|3363.13|3355.13|37
1620201860000|2021-05-05 08:04:20|3363.76|3355.76|3364.62|3356.62|3365.54|3357.54|3363.76|3355.76|38
1620201870000|2021-05-05 08:04:30|3364.69|3356.69|3361.62|3353.62|3364.76|3356.76|3360.72|3352.72|37
1620201880000|2021-05-05 08:04:40|3361.45|3353.45|3361|3353|3361.45|3353.45|3360.86|3352.86|30
1620201890000|2021-05-05 08:04:50|3361.13|3353.13|3359.29|3351.29|3361.13|3353.13|3359.26|3351.26|32
1620201900000|2021-05-05 08:05:00|3359.37|3351.37|3357.54|3349.54|3359.61|3351.61|3357.54|3349.54|34
1620201910000|2021-05-05 08:05:10|3357.46|3349.46|3357.31|3349.31|3357.51|3349.51|3357.23|3349.23|23
1620201920000|2021-05-05 08:05:20|3357.3|3349.3|3357.34|3349.34|3358.19|3350.19|3356.58|3348.58|35
1620201930000|2021-05-05 08:05:30|3357.36|3349.36|3358.54|3350.54|3358.54|3350.54|3356.65|3348.65|36
1620201940000|2021-05-05 08:05:40|3358.88|3350.88|3362.32|3354.32|3363.06|3355.06|3358.81|3350.81|36
1620201950000|2021-05-05 08:05:50|3362.29|3354.29|3359.94|3351.94|3362.29|3354.29|3359.94|3351.94|39
1620201960000|2021-05-05 08:06:00|3359.9|3351.9|3358.37|3350.37|3360.01|3352.01|3358.37|3350.37|30
1620201970000|2021-05-05 08:06:10|3358.32|3350.32|3358.05|3350.05|3358.5|3350.5|3357.58|3349.58|26
1620201980000|2021-05-05 08:06:20|3358.56|3350.56|3358.5|3350.5|3360.03|3352.03|3358.5|3350.5|35
1620201990000|2021-05-05 08:06:30|3358.41|3350.41|3353.79|3345.79|3358.41|3350.41|3353.79|3345.79|37
1620202000000|2021-05-05 08:06:40|3353.52|3345.52|3355.05|3347.05|3355.05|3347.05|3352.99|3344.99|35
1620202010000|2021-05-05 08:06:50|3354.84|3346.84|3355.87|3347.87|3355.88|3347.88|3354.22|3346.22|32
1620202020000|2021-05-05 08:07:00|3355.24|3347.24|3356.23|3348.23|3356.33|3348.33|3355.12|3347.12|25
1620202030000|2021-05-05 08:07:10|3356.37|3348.37|3355.81|3347.81|3356.89|3348.89|3355.81|3347.81|31
1620202040000|2021-05-05 08:07:20|3355.98|3347.98|3353.02|3345.02|3355.98|3347.98|3353.02|3345.02|34
1620202050000|2021-05-05 08:07:30|3352.84|3344.84|3350.66|3342.66|3353.26|3345.26|3350.66|3342.66|35
1620202060000|2021-05-05 08:07:40|3351.09|3343.09|3350.59|3342.59|3351.81|3343.81|3350.25|3342.25|39
1620202070000|2021-05-05 08:07:50|3350.8|3342.8|3350.36|3342.36|3351.14|3343.14|3350.36|3342.36|29
1620202080000|2021-05-05 08:08:00|3350.4|3342.4|3347.88|3339.88|3350.41|3342.41|3347.88|3339.88|34
1620202090000|2021-05-05 08:08:10|3348|3340|3348.39|3340.39|3348.39|3340.39|3347.65|3339.65|17
1620202100000|2021-05-05 08:08:20|3348.12|3340.12|3349.09|3341.09|3349.73|3341.73|3348.11|3340.11|28
1620202110000|2021-05-05 08:08:30|3349.01|3341.01|3353.01|3345.01|3354.05|3346.05|3348.99|3340.99|35
1620202120000|2021-05-05 08:08:40|3351.93|3343.93|3354.12|3346.12|3355.47|3347.47|3351.91|3343.91|38
1620202130000|2021-05-05 08:08:50|3354.09|3346.09|3351.56|3343.56|3354.09|3346.09|3351.41|3343.41|35
1620202140000|2021-05-05 08:09:00|3351.41|3343.41|3350.93|3342.93|3352.66|3344.66|3350.6|3342.6|39
1620202150000|2021-05-05 08:09:10|3350.94|3342.94|3349.77|3341.77|3351.11|3343.11|3349.56|3341.56|26
1620202160000|2021-05-05 08:09:20|3349.59|3341.59|3347.94|3339.94|3349.63|3341.63|3347.81|3339.81|31
1620202170000|2021-05-05 08:09:30|3347.11|3339.11|3347.97|3339.97|3348.31|3340.31|3347.11|3339.11|32
1620202180000|2021-05-05 08:09:40|3347.98|3339.98|3347.91|3339.91|3348.03|3340.03|3347.7|3339.7|25
1620202190000|2021-05-05 08:09:50|3347.97|3339.97|3350.26|3342.26|3350.49|3342.49|3347.91|3339.91|32
1620202200000|2021-05-05 08:10:00|3350.23|3342.23|3349.3|3341.3|3350.39|3342.39|3349.29|3341.29|34
1620202210000|2021-05-05 08:10:10|3349.41|3341.41|3348.32|3340.32|3349.69|3341.69|3348.32|3340.32|33
1620202220000|2021-05-05 08:10:20|3348.37|3340.37|3346.9|3338.9|3348.38|3340.38|3346.89|3338.89|32
1620202230000|2021-05-05 08:10:30|3347.14|3339.14|3345.61|3337.61|3348.18|3340.18|3345.59|3337.59|37
1620202240000|2021-05-05 08:10:40|3345.8|3337.8|3346.24|3338.24|3346.53|3338.53|3345.7|3337.7|30
1620202250000|2021-05-05 08:10:50|3346.27|3338.27|3340.83|3332.83|3346.27|3338.27|3340.83|3332.83|35
1620202260000|2021-05-05 08:11:00|3340.72|3332.72|3340.52|3332.52|3341.51|3333.51|3340.42|3332.42|35
1620202270000|2021-05-05 08:11:10|3340.51|3332.51|3339.39|3331.39|3340.55|3332.55|3338.65|3330.65|35
1620202280000|2021-05-05 08:11:20|3339.64|3331.64|3338.05|3330.05|3340.18|3332.18|3337.9|3329.9|36
1620202290000|2021-05-05 08:11:30|3337.95|3329.95|3336.21|3328.21|3337.96|3329.96|3336.08|3328.08|34
1620202300000|2021-05-05 08:11:40|3336.16|3328.16|3335.42|3327.42|3336.42|3328.42|3335.32|3327.32|36
1620202310000|2021-05-05 08:11:50|3335.44|3327.44|3340.87|3332.87|3340.87|3332.87|3335.44|3327.44|38
1620202320000|2021-05-05 08:12:00|3340.8|3332.8|3338.77|3330.77|3340.8|3332.8|3338.27|3330.27|36
1620202330000|2021-05-05 08:12:10|3338.79|3330.79|3338.24|3330.24|3338.92|3330.92|3337.83|3329.83|34
1620202340000|2021-05-05 08:12:20|3338.01|3330.01|3336.11|3328.11|3338.19|3330.19|3335.9|3327.9|33
1620202350000|2021-05-05 08:12:30|3336.14|3328.14|3334.69|3326.69|3336.14|3328.14|3334.55|3326.55|29
1620202360000|2021-05-05 08:12:40|3334.71|3326.71|3334.28|3326.28|3335.2|3327.2|3334.18|3326.18|35
1620202370000|2021-05-05 08:12:50|3333.72|3325.72|3331.65|3323.65|3333.72|3325.72|3330.45|3322.45|37
1620202380000|2021-05-05 08:13:00|3331.5|3323.5|3329.38|3321.38|3331.56|3323.56|3329.11|3321.11|38
1620202390000|2021-05-05 08:13:10|3329.46|3321.46|3329.66|3321.66|3330.3|3322.3|3329.46|3321.46|38
1620202400000|2021-05-05 08:13:20|3329.73|3321.73|3329.74|3321.74|3330.21|3322.21|3329.22|3321.22|37
1620202410000|2021-05-05 08:13:30|3329.65|3321.65|3330.05|3322.05|3331|3323|3329.56|3321.56|36
1620202420000|2021-05-05 08:13:40|3329.72|3321.72|3329.71|3321.71|3330.14|3322.14|3329.71|3321.71|25
1620202430000|2021-05-05 08:13:50|3329.73|3321.73|3329.29|3321.29|3330.06|3322.06|3328.77|3320.77|23
1620202440000|2021-05-05 08:14:00|3329.22|3321.22|3329|3321|3329.68|3321.68|3328.5|3320.5|32
1620202450000|2021-05-05 08:14:10|3328.91|3320.91|3326.88|3318.88|3328.95|3320.95|3326.88|3318.88|28
1620202460000|2021-05-05 08:14:20|3326.75|3318.75|3325.76|3317.76|3326.75|3318.75|3325.58|3317.58|34
1620202470000|2021-05-05 08:14:30|3325.92|3317.92|3326.19|3318.19|3326.89|3318.89|3325.88|3317.88|33
1620202480000|2021-05-05 08:14:40|3326.15|3318.15|3325.46|3317.46|3326.15|3318.15|3325.07|3317.07|33
1620202490000|2021-05-05 08:14:50|3325.47|3317.47|3325.69|3317.69|3325.79|3317.79|3325.47|3317.47|32
1620202500000|2021-05-05 08:15:00|3325.68|3317.68|3333.95|3325.95|3334.06|3326.06|3325.59|3317.59|38
1620202510000|2021-05-05 08:15:10|3333.96|3325.96|3337.04|3329.04|3337.3|3329.3|3333.96|3325.96|36
1620202520000|2021-05-05 08:15:20|3337.28|3329.28|3338.29|3330.29|3338.33|3330.33|3336.67|3328.67|32
1620202530000|2021-05-05 08:15:30|3338.07|3330.07|3336.05|3328.05|3338.07|3330.07|3335.85|3327.85|35
1620202540000|2021-05-05 08:15:40|3336.4|3328.4|3337.05|3329.05|3337.13|3329.13|3335.98|3327.98|37
1620202550000|2021-05-05 08:15:50|3337.16|3329.16|3337.4|3329.4|3337.65|3329.65|3336.91|3328.91|33
1620202560000|2021-05-05 08:16:00|3337.33|3329.33|3337.55|3329.55|3337.84|3329.84|3337.24|3329.24|30
1620202570000|2021-05-05 08:16:10|3337.38|3329.38|3338.15|3330.15|3338.16|3330.16|3337.33|3329.33|33
1620202580000|2021-05-05 08:16:20|3338.55|3330.55|3337.86|3329.86|3339.33|3331.33|3337.83|3329.83|34
1620202590000|2021-05-05 08:16:30|3337.88|3329.88|3338.07|3330.07|3338.25|3330.25|3337.47|3329.47|32
1620202600000|2021-05-05 08:16:40|3338.26|3330.26|3340.04|3332.04|3340.07|3332.07|3338.22|3330.22|36
1620202610000|2021-05-05 08:16:50|3339.95|3331.95|3339.34|3331.34|3340.45|3332.45|3339.17|3331.17|34
1620202620000|2021-05-05 08:17:00|3339.43|3331.43|3340.3|3332.3|3340.47|3332.47|3339.43|3331.43|30
1620202630000|2021-05-05 08:17:10|3340.66|3332.66|3340.34|3332.34|3340.75|3332.75|3338.3|3330.3|36
1620202640000|2021-05-05 08:17:20|3340.26|3332.26|3340.39|3332.39|3341.24|3333.24|3339.47|3331.47|40
1620202650000|2021-05-05 08:17:30|3340.49|3332.49|3340.17|3332.17|3340.49|3332.49|3340.11|3332.11|34
1620202660000|2021-05-05 08:17:40|3340.39|3332.39|3340.58|3332.58|3340.84|3332.84|3340.23|3332.23|30
1620202670000|2021-05-05 08:17:50|3340.51|3332.51|3340.71|3332.71|3340.71|3332.71|3340.14|3332.14|29
1620202680000|2021-05-05 08:18:00|3340.64|3332.64|3340.16|3332.16|3340.64|3332.64|3339.73|3331.73|32
1620202690000|2021-05-05 08:18:10|3340.15|3332.15|3339.45|3331.45|3340.2|3332.2|3339.27|3331.27|31
1620202700000|2021-05-05 08:18:20|3339.53|3331.53|3339.34|3331.34|3339.53|3331.53|3339.05|3331.05|23
1620202710000|2021-05-05 08:18:30|3339.33|3331.33|3339.03|3331.03|3339.6|3331.6|3339.03|3331.03|17
1620202720000|2021-05-05 08:18:40|3338.41|3330.41|3339.61|3331.61|3339.63|3331.63|3337.41|3329.41|37
1620202730000|2021-05-05 08:18:50|3339.64|3331.64|3341.21|3333.21|3341.27|3333.27|3339.64|3331.64|30
1620202740000|2021-05-05 08:19:00|3341.52|3333.52|3345.8|3337.8|3345.8|3337.8|3341.29|3333.29|32
1620202750000|2021-05-05 08:19:10|3345.81|3337.81|3345.82|3337.82|3346.25|3338.25|3343.59|3335.59|36
1620202760000|2021-05-05 08:19:20|3345.73|3337.73|3346.09|3338.09|3346.09|3338.09|3345.14|3337.14|38
1620202770000|2021-05-05 08:19:30|3346.31|3338.31|3349.2|3341.2|3349.23|3341.23|3345.9|3337.9|36
1620202780000|2021-05-05 08:19:40|3348.98|3340.98|3350.75|3342.75|3350.75|3342.75|3348.74|3340.74|34
1620202790000|2021-05-05 08:19:50|3350.57|3342.57|3351.42|3343.42|3351.61|3343.61|3350.35|3342.35|39
1620202800000|2021-05-05 08:20:00|3351.44|3343.44|3351.01|3343.01|3351.44|3343.44|3350.84|3342.84|36
1620202810000|2021-05-05 08:20:10|3351|3343|3356.43|3348.43|3356.55|3348.55|3351|3343|38
1620202820000|2021-05-05 08:20:20|3356.24|3348.24|3355.7|3347.7|3356.39|3348.39|3354.58|3346.58|39
1620202830000|2021-05-05 08:20:30|3355.61|3347.61|3356.69|3348.69|3356.81|3348.81|3355.47|3347.47|36
1620202840000|2021-05-05 08:20:40|3356.68|3348.68|3357.56|3349.56|3358.23|3350.23|3356.68|3348.68|29
1620202850000|2021-05-05 08:20:50|3357.57|3349.57|3357.41|3349.41|3358.49|3350.49|3357.39|3349.39|28
1620202860000|2021-05-05 08:21:00|3357.46|3349.46|3357.74|3349.74|3358.12|3350.12|3356.99|3348.99|37
1620202870000|2021-05-05 08:21:10|3357.76|3349.76|3354.89|3346.89|3357.85|3349.85|3354.89|3346.89|39
1620202880000|2021-05-05 08:21:20|3354.92|3346.92|3354.42|3346.42|3356.01|3348.01|3354.42|3346.42|36
1620202890000|2021-05-05 08:21:30|3354.51|3346.51|3352.25|3344.25|3354.65|3346.65|3352.25|3344.25|34
1620202900000|2021-05-05 08:21:40|3352.15|3344.15|3349.09|3341.09|3352.18|3344.18|3349.09|3341.09|29
1620202910000|2021-05-05 08:21:50|3349.08|3341.08|3349.33|3341.33|3349.57|3341.57|3348.99|3340.99|35
1620202920000|2021-05-05 08:22:00|3349.32|3341.32|3353.05|3345.05|3353.2|3345.2|3349.32|3341.32|35
1620202930000|2021-05-05 08:22:10|3353.3|3345.3|3354.23|3346.23|3354.43|3346.43|3352.75|3344.75|30
1620202940000|2021-05-05 08:22:20|3354.22|3346.22|3356.58|3348.58|3356.58|3348.58|3353.99|3345.99|33
1620202950000|2021-05-05 08:22:30|3356.53|3348.53|3356.82|3348.82|3356.99|3348.99|3356.14|3348.14|27
1620202960000|2021-05-05 08:22:40|3356.68|3348.68|3355.97|3347.97|3356.83|3348.83|3354.83|3346.83|36
1620202970000|2021-05-05 08:22:50|3356|3348|3357.82|3349.82|3358.01|3350.01|3355.45|3347.45|37
1620202980000|2021-05-05 08:23:00|3357.77|3349.77|3357.5|3349.5|3357.77|3349.77|3357.34|3349.34|36
1620202990000|2021-05-05 08:23:10|3357.49|3349.49|3354.71|3346.71|3357.56|3349.56|3354.71|3346.71|35
1620203000000|2021-05-05 08:23:20|3354.7|3346.7|3351.08|3343.08|3354.7|3346.7|3351.08|3343.08|37
1620203010000|2021-05-05 08:23:30|3351.01|3343.01|3350.99|3342.99|3351.35|3343.35|3350.75|3342.75|33
1620203020000|2021-05-05 08:23:40|3350.73|3342.73|3350.22|3342.22|3350.86|3342.86|3350.02|3342.02|38
1620203030000|2021-05-05 08:23:50|3350.21|3342.21|3351.4|3343.4|3351.4|3343.4|3349.74|3341.74|31
1620203040000|2021-05-05 08:24:00|3351.35|3343.35|3351.91|3343.91|3352.45|3344.45|3351.35|3343.35|30
1620203050000|2021-05-05 08:24:10|3351.92|3343.92|3351.18|3343.18|3352.04|3344.04|3351.18|3343.18|23
1620203060000|2021-05-05 08:24:20|3351.15|3343.15|3350.7|3342.7|3351.26|3343.26|3350.68|3342.68|20
1620203070000|2021-05-05 08:24:30|3350.69|3342.69|3350.31|3342.31|3350.77|3342.77|3350.31|3342.31|26
1620203080000|2021-05-05 08:24:40|3350.28|3342.28|3350.31|3342.31|3350.6|3342.6|3350.2|3342.2|25
1620203090000|2021-05-05 08:24:50|3350.3|3342.3|3350.19|3342.19|3350.4|3342.4|3350.16|3342.16|26
1620203100000|2021-05-05 08:25:00|3350.18|3342.18|3350.17|3342.17|3350.21|3342.21|3350.12|3342.12|22
1620203110000|2021-05-05 08:25:10|3350.18|3342.18|3350.3|3342.3|3350.42|3342.42|3350.18|3342.18|11
1620203120000|2021-05-05 08:25:20|3350.32|3342.32|3350.34|3342.34|3350.36|3342.36|3350.23|3342.23|16
1620203130000|2021-05-05 08:25:30|3350.33|3342.33|3347.87|3339.87|3350.37|3342.37|3347.47|3339.47|33
1620203140000|2021-05-05 08:25:40|3348.19|3340.19|3343.46|3335.46|3348.19|3340.19|3343.46|3335.46|36
1620203150000|2021-05-05 08:25:50|3343.09|3335.09|3343.6|3335.6|3344.82|3336.82|3343.09|3335.09|31
1620203160000|2021-05-05 08:26:00|3343.62|3335.62|3339.68|3331.68|3343.62|3335.62|3339.53|3331.53|30
1620203170000|2021-05-05 08:26:10|3339.69|3331.69|3342.78|3334.78|3342.78|3334.78|3337.8|3329.8|38
1620203180000|2021-05-05 08:26:20|3342.5|3334.5|3344.53|3336.53|3344.53|3336.53|3341.95|3333.95|36
1620203190000|2021-05-05 08:26:30|3344.8|3336.8|3346.88|3338.88|3346.88|3338.88|3344.8|3336.8|33
1620203200000|2021-05-05 08:26:40|3346.85|3338.85|3345.34|3337.34|3347.09|3339.09|3345.3|3337.3|34
1620203210000|2021-05-05 08:26:50|3345.55|3337.55|3345.91|3337.91|3345.91|3337.91|3343.01|3335.01|40
1620203220000|2021-05-05 08:27:00|3345.87|3337.87|3349.29|3341.29|3349.47|3341.47|3345.77|3337.77|37
1620203230000|2021-05-05 08:27:10|3349.32|3341.32|3348.73|3340.73|3349.4|3341.4|3348.72|3340.72|25
1620203240000|2021-05-05 08:27:20|3348.83|3340.83|3350.15|3342.15|3350.57|3342.57|3348.83|3340.83|35
1620203250000|2021-05-05 08:27:30|3349.83|3341.83|3350.63|3342.63|3350.8|3342.8|3349.63|3341.63|38
1620203260000|2021-05-05 08:27:40|3350.64|3342.64|3352.2|3344.2|3352.38|3344.38|3350.63|3342.63|33
1620203270000|2021-05-05 08:27:50|3351.99|3343.99|3352.8|3344.8|3352.8|3344.8|3351.39|3343.39|34
1620203280000|2021-05-05 08:28:00|3353.21|3345.21|3355.24|3347.24|3356.01|3348.01|3353.21|3345.21|35
1620203290000|2021-05-05 08:28:10|3355.02|3347.02|3353.01|3345.01|3355.02|3347.02|3352.9|3344.9|36
1620203300000|2021-05-05 08:28:20|3353.05|3345.05|3355.38|3347.38|3355.38|3347.38|3352.35|3344.35|37
1620203310000|2021-05-05 08:28:30|3355.53|3347.53|3355.55|3347.55|3355.68|3347.68|3354.75|3346.75|27
1620203320000|2021-05-05 08:28:40|3355.63|3347.63|3355|3347|3355.88|3347.88|3353.86|3345.86|33
1620203330000|2021-05-05 08:28:50|3355.11|3347.11|3356.67|3348.67|3356.84|3348.84|3354.65|3346.65|39
1620203340000|2021-05-05 08:29:00|3356.64|3348.64|3355.79|3347.79|3356.64|3348.64|3355.68|3347.68|29
1620203350000|2021-05-05 08:29:10|3355.99|3347.99|3353.43|3345.43|3356.29|3348.29|3353.25|3345.25|30
1620203360000|2021-05-05 08:29:20|3353.44|3345.44|3354.98|3346.98|3355.62|3347.62|3352.95|3344.95|38
1620203370000|2021-05-05 08:29:30|3354.93|3346.93|3354.9|3346.9|3355.08|3347.08|3354.31|3346.31|33
1620203380000|2021-05-05 08:29:40|3354.79|3346.79|3354.92|3346.92|3354.98|3346.98|3354.46|3346.46|32
1620203390000|2021-05-05 08:29:50|3354.94|3346.94|3355.79|3347.79|3355.89|3347.89|3354.94|3346.94|33
1620203400000|2021-05-05 08:30:00|3355.76|3347.76|3356.97|3348.97|3357.05|3349.05|3355.71|3347.71|33
1620203410000|2021-05-05 08:30:10|3357.03|3349.03|3363.8|3355.8|3363.8|3355.8|3356.91|3348.91|36
1620203420000|2021-05-05 08:30:20|3363.74|3355.74|3362.51|3354.51|3363.92|3355.92|3362.4|3354.4|34
1620203430000|2021-05-05 08:30:30|3362.36|3354.36|3364.85|3356.85|3365.06|3357.06|3362.06|3354.06|33
1620203440000|2021-05-05 08:30:40|3364.93|3356.93|3366.4|3358.4|3366.43|3358.43|3364.93|3356.93|34
1620203450000|2021-05-05 08:30:50|3366.39|3358.39|3369.7|3361.7|3370.04|3362.04|3366.39|3358.39|35
1620203460000|2021-05-05 08:31:00|3369.55|3361.55|3369.46|3361.46|3370.62|3362.62|3369.45|3361.45|38
1620203470000|2021-05-05 08:31:10|3368.6|3360.6|3376.5|3368.5|3376.5|3368.5|3366.32|3358.32|36
1620203480000|2021-05-05 08:31:20|3376.78|3368.78|3378.01|3370.01|3378.88|3370.88|3376.63|3368.63|34
1620203490000|2021-05-05 08:31:30|3377.92|3369.92|3374.62|3366.62|3378.7|3370.7|3374.62|3366.62|38
1620203500000|2021-05-05 08:31:40|3374.48|3366.48|3376.85|3368.85|3377.54|3369.54|3374.36|3366.36|36
1620203510000|2021-05-05 08:31:50|3376.8|3368.8|3376.81|3368.81|3378.97|3370.97|3376.73|3368.73|37
1620203520000|2021-05-05 08:32:00|3376.62|3368.62|3374.45|3366.45|3376.62|3368.62|3374.45|3366.45|37
1620203530000|2021-05-05 08:32:10|3374.54|3366.54|3375.59|3367.59|3375.99|3367.99|3374.31|3366.31|37
1620203540000|2021-05-05 08:32:20|3375.47|3367.47|3374.73|3366.73|3375.47|3367.47|3372.59|3364.59|35
1620203550000|2021-05-05 08:32:30|3374.51|3366.51|3375.84|3367.84|3376.29|3368.29|3374.14|3366.14|38
1620203560000|2021-05-05 08:32:40|3375.79|3367.79|3377.13|3369.13|3377.25|3369.25|3375.41|3367.41|37
1620203570000|2021-05-05 08:32:50|3377.2|3369.2|3375.54|3367.54|3377.23|3369.23|3374.64|3366.64|34
1620203580000|2021-05-05 08:33:00|3375.48|3367.48|3375.94|3367.94|3376.76|3368.76|3375.43|3367.43|28
1620203590000|2021-05-05 08:33:10|3375.95|3367.95|3374.44|3366.44|3375.95|3367.95|3374.43|3366.43|36
1620203600000|2021-05-05 08:33:20|3374.45|3366.45|3374.79|3366.79|3375.16|3367.16|3374.45|3366.45|31
1620203610000|2021-05-05 08:33:30|3374.63|3366.63|3373.25|3365.25|3374.63|3366.63|3372.49|3364.49|37
1620203620000|2021-05-05 08:33:40|3373.22|3365.22|3374.9|3366.9|3375.95|3367.95|3373.22|3365.22|35
1620203630000|2021-05-05 08:33:50|3374.63|3366.63|3372.53|3364.53|3374.67|3366.67|3372.51|3364.51|31
1620203640000|2021-05-05 08:34:00|3372.64|3364.64|3372.41|3364.41|3372.99|3364.99|3371.93|3363.93|34
1620203650000|2021-05-05 08:34:10|3372.39|3364.39|3371.09|3363.09|3372.43|3364.43|3370.82|3362.82|30
1620203660000|2021-05-05 08:34:20|3370.41|3362.41|3362.94|3354.94|3370.41|3362.41|3362.94|3354.94|35
1620203670000|2021-05-05 08:34:30|3362.7|3354.7|3363.35|3355.35|3363.47|3355.47|3361.8|3353.8|40
1620203680000|2021-05-05 08:34:40|3363.32|3355.32|3364.84|3356.84|3365.62|3357.62|3363.23|3355.23|36
1620203690000|2021-05-05 08:34:50|3364.69|3356.69|3365.33|3357.33|3365.53|3357.53|3364.31|3356.31|32
1620203700000|2021-05-05 08:35:00|3365.52|3357.52|3363.58|3355.58|3365.69|3357.69|3363.55|3355.55|31
1620203710000|2021-05-05 08:35:10|3363.65|3355.65|3364.88|3356.88|3365.43|3357.43|3363.59|3355.59|37
1620203720000|2021-05-05 08:35:20|3364.84|3356.84|3364.05|3356.05|3364.92|3356.92|3363.63|3355.63|34
1620203730000|2021-05-05 08:35:30|3364.28|3356.28|3364.21|3356.21|3364.92|3356.92|3364|3356|37
1620203740000|2021-05-05 08:35:40|3364.22|3356.22|3364.89|3356.89|3365.06|3357.06|3363.7|3355.7|36
1620203750000|2021-05-05 08:35:50|3364.81|3356.81|3364.45|3356.45|3365.33|3357.33|3364.45|3356.45|38
1620203760000|2021-05-05 08:36:00|3364.43|3356.43|3362.59|3354.59|3364.49|3356.49|3362.01|3354.01|34
1620203770000|2021-05-05 08:36:10|3362.52|3354.52|3360.48|3352.48|3362.52|3354.52|3360.46|3352.46|38
1620203780000|2021-05-05 08:36:20|3360.49|3352.49|3363.37|3355.37|3363.44|3355.44|3359.99|3351.99|38
1620203790000|2021-05-05 08:36:30|3363.62|3355.62|3364.79|3356.79|3364.86|3356.86|3363.43|3355.43|37
1620203800000|2021-05-05 08:36:40|3364.77|3356.77|3368.42|3360.42|3368.96|3360.96|3364.77|3356.77|33
1620203810000|2021-05-05 08:36:50|3369.4|3361.4|3369.25|3361.25|3369.72|3361.72|3368.41|3360.41|39
1620203820000|2021-05-05 08:37:00|3369.05|3361.05|3369.62|3361.62|3369.72|3361.72|3368.93|3360.93|37
1620203830000|2021-05-05 08:37:10|3369.58|3361.58|3366.8|3358.8|3369.69|3361.69|3366.66|3358.66|40
1620203840000|2021-05-05 08:37:20|3366.78|3358.78|3365.09|3357.09|3366.78|3358.78|3365.07|3357.07|30
1620203850000|2021-05-05 08:37:30|3364.92|3356.92|3366.47|3358.47|3366.61|3358.61|3364.65|3356.65|38
1620203860000|2021-05-05 08:37:40|3366.54|3358.54|3366.76|3358.76|3366.77|3358.77|3366.29|3358.29|32
1620203870000|2021-05-05 08:37:50|3366.8|3358.8|3368.03|3360.03|3368.9|3360.9|3366.73|3358.73|32
1620203880000|2021-05-05 08:38:00|3368.02|3360.02|3368.57|3360.57|3368.68|3360.68|3368.02|3360.02|23
1620203890000|2021-05-05 08:38:10|3368.59|3360.59|3367.41|3359.41|3368.59|3360.59|3367.02|3359.02|34
1620203900000|2021-05-05 08:38:20|3367.53|3359.53|3367.77|3359.77|3368.16|3360.16|3367.53|3359.53|34
1620203910000|2021-05-05 08:38:30|3367.74|3359.74|3368.05|3360.05|3368.24|3360.24|3367.65|3359.65|34
1620203920000|2021-05-05 08:38:40|3368.12|3360.12|3368.38|3360.38|3369.43|3361.43|3368.07|3360.07|33
1620203930000|2021-05-05 08:38:50|3368.43|3360.43|3368.49|3360.49|3368.77|3360.77|3368.43|3360.43|29
1620203940000|2021-05-05 08:39:00|3368.48|3360.48|3368.3|3360.3|3368.49|3360.49|3367.48|3359.48|29
1620203950000|2021-05-05 08:39:10|3368.29|3360.29|3366.43|3358.43|3368.29|3360.29|3366.43|3358.43|34
1620203960000|2021-05-05 08:39:20|3366.46|3358.46|3366.09|3358.09|3366.46|3358.46|3366.09|3358.09|30
1620203970000|2021-05-05 08:39:30|3366.08|3358.08|3364.11|3356.11|3366.11|3358.11|3364.11|3356.11|29
1620203980000|2021-05-05 08:39:40|3363.96|3355.96|3362.79|3354.79|3364.14|3356.14|3362.79|3354.79|31
1620203990000|2021-05-05 08:39:50|3362.7|3354.7|3362.56|3354.56|3362.81|3354.81|3361.6|3353.6|36
1620204000000|2021-05-05 08:40:00|3361.71|3353.71|3360.24|3352.24|3361.71|3353.71|3360.13|3352.13|38
1620204010000|2021-05-05 08:40:10|3360.19|3352.19|3360.83|3352.83|3361.1|3353.1|3359.15|3351.15|38
1620204020000|2021-05-05 08:40:20|3360.84|3352.84|3361.98|3353.98|3362.09|3354.09|3360.83|3352.83|36
1620204030000|2021-05-05 08:40:30|3362.03|3354.03|3362.8|3354.8|3362.8|3354.8|3362.03|3354.03|28
1620204040000|2021-05-05 08:40:40|3362.74|3354.74|3364.13|3356.13|3364.58|3356.58|3362.74|3354.74|34
1620204050000|2021-05-05 08:40:50|3364.18|3356.18|3363.57|3355.57|3364.29|3356.29|3363.49|3355.49|25
1620204060000|2021-05-05 08:41:00|3363.66|3355.66|3364.38|3356.38|3364.39|3356.39|3363.59|3355.59|29
1620204070000|2021-05-05 08:41:10|3364.35|3356.35|3364.24|3356.24|3364.46|3356.46|3364.24|3356.24|29
1620204080000|2021-05-05 08:41:20|3364.08|3356.08|3364.72|3356.72|3364.72|3356.72|3363.8|3355.8|31
1620204090000|2021-05-05 08:41:30|3364.83|3356.83|3365.22|3357.22|3365.44|3357.44|3364.6|3356.6|33
1620204100000|2021-05-05 08:41:40|3365.13|3357.13|3366|3358|3366.1|3358.1|3365.1|3357.1|29
1620204110000|2021-05-05 08:41:50|3365.99|3357.99|3364.32|3356.32|3365.99|3357.99|3364.26|3356.26|30
1620204120000|2021-05-05 08:42:00|3364.47|3356.47|3366.14|3358.14|3366.3|3358.3|3364.46|3356.46|31
1620204130000|2021-05-05 08:42:10|3366.13|3358.13|3364.68|3356.68|3366.23|3358.23|3364.58|3356.58|32
1620204140000|2021-05-05 08:42:20|3364.72|3356.72|3364.1|3356.1|3364.89|3356.89|3364.08|3356.08|24
1620204150000|2021-05-05 08:42:30|3364.16|3356.16|3361.49|3353.49|3364.19|3356.19|3361.49|3353.49|34
1620204160000|2021-05-05 08:42:40|3361.48|3353.48|3361.42|3353.42|3361.77|3353.77|3361.18|3353.18|28
1620204170000|2021-05-05 08:42:50|3361.38|3353.38|3361.82|3353.82|3361.96|3353.96|3361.38|3353.38|24
1620204180000|2021-05-05 08:43:00|3361.78|3353.78|3363.93|3355.93|3364.47|3356.47|3361.75|3353.75|35
1620204190000|2021-05-05 08:43:10|3363.89|3355.89|3362.71|3354.71|3364.45|3356.45|3362.71|3354.71|34
1620204200000|2021-05-05 08:43:20|3362.68|3354.68|3361.12|3353.12|3362.68|3354.68|3361.07|3353.07|35
1620204210000|2021-05-05 08:43:30|3361.06|3353.06|3361.55|3353.55|3361.67|3353.67|3361.06|3353.06|35
1620204220000|2021-05-05 08:43:40|3361.56|3353.56|3361.24|3353.24|3361.72|3353.72|3361.18|3353.18|26
1620204230000|2021-05-05 08:43:50|3361.28|3353.28|3363.99|3355.99|3364.47|3356.47|3361.12|3353.12|32
1620204240000|2021-05-05 08:44:00|3364.02|3356.02|3368.02|3360.02|3368.02|3360.02|3364.01|3356.01|35
1620204250000|2021-05-05 08:44:10|3368|3360|3369.89|3361.89|3370.18|3362.18|3367.98|3359.98|36
1620204260000|2021-05-05 08:44:20|3369.85|3361.85|3368.93|3360.93|3370.42|3362.42|3368.93|3360.93|36
1620204270000|2021-05-05 08:44:30|3368.96|3360.96|3370.93|3362.93|3371.27|3363.27|3368.76|3360.76|38
1620204280000|2021-05-05 08:44:40|3370.87|3362.87|3369.57|3361.57|3370.98|3362.98|3369.54|3361.54|36
1620204290000|2021-05-05 08:44:50|3369.58|3361.58|3368.66|3360.66|3369.85|3361.85|3368.66|3360.66|34
1620204300000|2021-05-05 08:45:00|3368.69|3360.69|3369.56|3361.56|3369.86|3361.86|3368.65|3360.65|36
1620204310000|2021-05-05 08:45:10|3369.61|3361.61|3373.85|3365.85|3373.85|3365.85|3369.61|3361.61|37
1620204320000|2021-05-05 08:45:20|3373.76|3365.76|3374.93|3366.93|3376.94|3368.94|3373.76|3365.76|38
1620204330000|2021-05-05 08:45:30|3374.66|3366.66|3373.15|3365.15|3374.83|3366.83|3372.64|3364.64|39
1620204340000|2021-05-05 08:45:40|3373.18|3365.18|3373.29|3365.29|3373.52|3365.52|3372.79|3364.79|39
1620204350000|2021-05-05 08:45:50|3373.23|3365.23|3369.26|3361.26|3373.23|3365.23|3369.26|3361.26|39
1620204360000|2021-05-05 08:46:00|3369.3|3361.3|3366.83|3358.83|3369.3|3361.3|3366.83|3358.83|32
1620204370000|2021-05-05 08:46:10|3366.86|3358.86|3364.62|3356.62|3367.83|3359.83|3364.62|3356.62|37
1620204380000|2021-05-05 08:46:20|3364.46|3356.46|3364.57|3356.57|3364.57|3356.57|3364.09|3356.09|25
1620204390000|2021-05-05 08:46:30|3364.7|3356.7|3366.68|3358.68|3366.68|3358.68|3363.25|3355.25|37
1620204400000|2021-05-05 08:46:40|3366.73|3358.73|3366.38|3358.38|3368.25|3360.25|3365.42|3357.42|38
1620204410000|2021-05-05 08:46:50|3366.41|3358.41|3365.39|3357.39|3366.45|3358.45|3365.1|3357.1|30
1620204420000|2021-05-05 08:47:00|3365.28|3357.28|3364.11|3356.11|3365.48|3357.48|3364.11|3356.11|35
1620204430000|2021-05-05 08:47:10|3364.12|3356.12|3364.02|3356.02|3364.89|3356.89|3363.83|3355.83|26
1620204440000|2021-05-05 08:47:20|3363.94|3355.94|3363.88|3355.88|3364.34|3356.34|3363.5|3355.5|36
1620204450000|2021-05-05 08:47:30|3363.89|3355.89|3364.84|3356.84|3365.74|3357.74|3363.87|3355.87|33
1620204460000|2021-05-05 08:47:40|3364.75|3356.75|3363.96|3355.96|3365.41|3357.41|3363.68|3355.68|35
1620204470000|2021-05-05 08:47:50|3363.78|3355.78|3364.05|3356.05|3364.29|3356.29|3363.78|3355.78|34
1620204480000|2021-05-05 08:48:00|3364.04|3356.04|3367.32|3359.32|3367.71|3359.71|3364.04|3356.04|36
1620204490000|2021-05-05 08:48:10|3367.29|3359.29|3365.76|3357.76|3367.86|3359.86|3365.76|3357.76|40
1620204500000|2021-05-05 08:48:20|3365.72|3357.72|3364.62|3356.62|3369|3361|3364.27|3356.27|40
1620204510000|2021-05-05 08:48:30|3364.66|3356.66|3363.86|3355.86|3365.43|3357.43|3363.77|3355.77|37
1620204520000|2021-05-05 08:48:40|3363.97|3355.97|3363.85|3355.85|3365.59|3357.59|3363.85|3355.85|37
1620204530000|2021-05-05 08:48:50|3363.9|3355.9|3362.24|3354.24|3364.41|3356.41|3362.24|3354.24|34
1620204540000|2021-05-05 08:49:00|3362.25|3354.25|3358.07|3350.07|3362.25|3354.25|3358.07|3350.07|38
1620204550000|2021-05-05 08:49:10|3357.46|3349.46|3355.28|3347.28|3357.46|3349.46|3355.09|3347.09|40
1620204560000|2021-05-05 08:49:20|3355.35|3347.35|3356.88|3348.88|3356.88|3348.88|3355.26|3347.26|40
1620204570000|2021-05-05 08:49:30|3357.08|3349.08|3356.78|3348.78|3357.18|3349.18|3356.47|3348.47|36
1620204580000|2021-05-05 08:49:40|3356.79|3348.79|3355.68|3347.68|3356.81|3348.81|3355.52|3347.52|34
1620204590000|2021-05-05 08:49:50|3355.59|3347.59|3354.96|3346.96|3355.64|3347.64|3354.94|3346.94|34
1620204600000|2021-05-05 08:50:00|3354.89|3346.89|3354.85|3346.85|3355.01|3347.01|3354.61|3346.61|31
1620204610000|2021-05-05 08:50:10|3354.96|3346.96|3357.11|3349.11|3357.16|3349.16|3354.83|3346.83|34
1620204620000|2021-05-05 08:50:20|3357.29|3349.29|3355.41|3347.41|3357.62|3349.62|3355.41|3347.41|37
1620204630000|2021-05-05 08:50:30|3355.78|3347.78|3355.57|3347.57|3356.18|3348.18|3354.89|3346.89|37
1620204640000|2021-05-05 08:50:40|3355.56|3347.56|3354.61|3346.61|3355.56|3347.56|3354.16|3346.16|31
1620204650000|2021-05-05 08:50:50|3354.62|3346.62|3353.9|3345.9|3354.62|3346.62|3353.79|3345.79|35
1620204660000|2021-05-05 08:51:00|3353.83|3345.83|3354.44|3346.44|3354.52|3346.52|3353.83|3345.83|33
1620204670000|2021-05-05 08:51:10|3354.45|3346.45|3353.95|3345.95|3354.45|3346.45|3353.95|3345.95|28
1620204680000|2021-05-05 08:51:20|3353.79|3345.79|3351.72|3343.72|3353.79|3345.79|3351.47|3343.47|36
1620204690000|2021-05-05 08:51:30|3351.77|3343.77|3353.25|3345.25|3353.25|3345.25|3351.73|3343.73|35
1620204700000|2021-05-05 08:51:40|3353.24|3345.24|3352.34|3344.34|3353.53|3345.53|3352.1|3344.1|35
1620204710000|2021-05-05 08:51:50|3352.47|3344.47|3354.2|3346.2|3354.2|3346.2|3352.25|3344.25|34
1620204720000|2021-05-05 08:52:00|3354.24|3346.24|3354.89|3346.89|3354.89|3346.89|3354.24|3346.24|28
1620204730000|2021-05-05 08:52:10|3354.86|3346.86|3358.84|3350.84|3359.55|3351.55|3354.84|3346.84|32
1620204740000|2021-05-05 08:52:20|3358.97|3350.97|3359.17|3351.17|3360.07|3352.07|3358.64|3350.64|37
1620204750000|2021-05-05 08:52:30|3358.88|3350.88|3358.49|3350.49|3358.88|3350.88|3357.9|3349.9|37
1620204760000|2021-05-05 08:52:40|3358.39|3350.39|3356.33|3348.33|3359.96|3351.96|3356.33|3348.33|35
1620204770000|2021-05-05 08:52:50|3356.32|3348.32|3356.42|3348.42|3356.61|3348.61|3355.97|3347.97|25
1620204780000|2021-05-05 08:53:00|3356.64|3348.64|3353.26|3345.26|3356.9|3348.9|3351.67|3343.67|38
1620204790000|2021-05-05 08:53:10|3353.14|3345.14|3353.52|3345.52|3355.04|3347.04|3352.99|3344.99|39
1620204800000|2021-05-05 08:53:20|3353.55|3345.55|3355.66|3347.66|3355.66|3347.66|3352.96|3344.96|34
1620204810000|2021-05-05 08:53:30|3356.06|3348.06|3356.12|3348.12|3356.9|3348.9|3355.82|3347.82|35
1620204820000|2021-05-05 08:53:40|3356.34|3348.34|3354.97|3346.97|3356.46|3348.46|3354.97|3346.97|28
1620204830000|2021-05-05 08:53:50|3354.99|3346.99|3355.82|3347.82|3355.82|3347.82|3354.99|3346.99|33
1620204840000|2021-05-05 08:54:00|3355.76|3347.76|3357.18|3349.18|3357.38|3349.38|3355.65|3347.65|30
1620204850000|2021-05-05 08:54:10|3357.25|3349.25|3357.62|3349.62|3357.62|3349.62|3356.94|3348.94|34
1620204860000|2021-05-05 08:54:20|3357.64|3349.64|3357.85|3349.85|3358.16|3350.16|3357.59|3349.59|22
1620204870000|2021-05-05 08:54:30|3358.08|3350.08|3359.14|3351.14|3359.14|3351.14|3358.02|3350.02|30
1620204880000|2021-05-05 08:54:40|3359.11|3351.11|3358.98|3350.98|3359.27|3351.27|3358.91|3350.91|27
1620204890000|2021-05-05 08:54:50|3358.67|3350.67|3358.43|3350.43|3358.67|3350.67|3358.12|3350.12|25
1620204900000|2021-05-05 08:55:00|3358.41|3350.41|3359.89|3351.89|3359.89|3351.89|3358.4|3350.4|29
1620204910000|2021-05-05 08:55:10|3359.96|3351.96|3362.11|3354.11|3362.17|3354.17|3359.96|3351.96|27
1620204920000|2021-05-05 08:55:20|3362.12|3354.12|3360.07|3352.07|3362.93|3354.93|3360.07|3352.07|37
1620204930000|2021-05-05 08:55:30|3360.03|3352.03|3357.78|3349.78|3360.03|3352.03|3357.69|3349.69|35
1620204940000|2021-05-05 08:55:40|3357.8|3349.8|3358.53|3350.53|3358.8|3350.8|3357.8|3349.8|32
1620204950000|2021-05-05 08:55:50|3358.55|3350.55|3357.91|3349.91|3358.56|3350.56|3357.87|3349.87|24
1620204960000|2021-05-05 08:56:00|3357.41|3349.41|3357.54|3349.54|3357.62|3349.62|3357.41|3349.41|15
1620204970000|2021-05-05 08:56:10|3357.53|3349.53|3358.59|3350.59|3358.59|3350.59|3357.39|3349.39|23
1620204980000|2021-05-05 08:56:20|3358.68|3350.68|3358.53|3350.53|3359.77|3351.77|3358.44|3350.44|31
1620204990000|2021-05-05 08:56:30|3358.6|3350.6|3359.41|3351.41|3359.52|3351.52|3358.6|3350.6|30
1620205000000|2021-05-05 08:56:40|3359.45|3351.45|3360.19|3352.19|3360.21|3352.21|3359.45|3351.45|28
1620205010000|2021-05-05 08:56:50|3360.22|3352.22|3360.09|3352.09|3360.25|3352.25|3360.09|3352.09|27
1620205020000|2021-05-05 08:57:00|3360.1|3352.1|3362.74|3354.74|3362.74|3354.74|3360.06|3352.06|28
1620205030000|2021-05-05 08:57:10|3362.73|3354.73|3362.2|3354.2|3363.2|3355.2|3361.57|3353.57|28
1620205040000|2021-05-05 08:57:20|3362.21|3354.21|3360.57|3352.57|3362.24|3354.24|3360.53|3352.53|32
1620205050000|2021-05-05 08:57:30|3360.52|3352.52|3361.22|3353.22|3361.39|3353.39|3360.52|3352.52|30
1620205060000|2021-05-05 08:57:40|3361.27|3353.27|3361.14|3353.14|3361.46|3353.46|3361.14|3353.14|31
1620205070000|2021-05-05 08:57:50|3361.16|3353.16|3359.7|3351.7|3361.16|3353.16|3359.7|3351.7|35
1620205080000|2021-05-05 08:58:00|3359.61|3351.61|3360.95|3352.95|3361.07|3353.07|3358.79|3350.79|31
1620205090000|2021-05-05 08:58:10|3361.06|3353.06|3361.39|3353.39|3361.65|3353.65|3360.99|3352.99|35
1620205100000|2021-05-05 08:58:20|3361.32|3353.32|3361.01|3353.01|3361.59|3353.59|3361.01|3353.01|27
1620205110000|2021-05-05 08:58:30|3361.02|3353.02|3360.81|3352.81|3361.21|3353.21|3360.79|3352.79|27
1620205120000|2021-05-05 08:58:40|3360.82|3352.82|3360.74|3352.74|3360.87|3352.87|3360.72|3352.72|13
1620205130000|2021-05-05 08:58:50|3360.7|3352.7|3360.36|3352.36|3360.77|3352.77|3360.3|3352.3|18
1620205140000|2021-05-05 08:59:00|3360.43|3352.43|3360.33|3352.33|3360.55|3352.55|3360.33|3352.33|12
1620205150000|2021-05-05 08:59:10|3360.26|3352.26|3360.18|3352.18|3360.35|3352.35|3360.17|3352.17|17
1620205160000|2021-05-05 08:59:20|3360.15|3352.15|3359.93|3351.93|3360.26|3352.26|3359.89|3351.89|19
1620205170000|2021-05-05 08:59:30|3359.94|3351.94|3360.1|3352.1|3360.1|3352.1|3359.93|3351.93|11
1620205180000|2021-05-05 08:59:40|3360.09|3352.09|3359.96|3351.96|3360.12|3352.12|3359.47|3351.47|21
1620205190000|2021-05-05 08:59:50|3359.89|3351.89|3359.86|3351.86|3360.12|3352.12|3359.86|3351.86|32
1620205200000|2021-05-05 09:00:00|3359.85|3351.85|3359.69|3351.69|3360.16|3352.16|3359.55|3351.55|27
1620205210000|2021-05-05 09:00:10|3359.77|3351.77|3359.92|3351.92|3359.92|3351.92|3358.53|3350.53|31
1620205220000|2021-05-05 09:00:20|3359.95|3351.95|3362.64|3354.64|3362.64|3354.64|3359.95|3351.95|30
1620205230000|2021-05-05 09:00:30|3362.72|3354.72|3362.09|3354.09|3362.8|3354.8|3361.61|3353.61|31
1620205240000|2021-05-05 09:00:40|3362.15|3354.15|3359.84|3351.84|3362.24|3354.24|3359.68|3351.68|33
1620205250000|2021-05-05 09:00:50|3359.71|3351.71|3359.65|3351.65|3359.9|3351.9|3359.65|3351.65|31
1620205260000|2021-05-05 09:01:00|3359.55|3351.55|3359.47|3351.47|3359.81|3351.81|3359.44|3351.44|25
1620205270000|2021-05-05 09:01:10|3359.55|3351.55|3358.02|3350.02|3360.01|3352.01|3358.02|3350.02|27
1620205280000|2021-05-05 09:01:20|3358.09|3350.09|3357.56|3349.56|3358.09|3350.09|3357.55|3349.55|24
1620205290000|2021-05-05 09:01:30|3357.58|3349.58|3357.35|3349.35|3357.59|3349.59|3357.21|3349.21|25
1620205300000|2021-05-05 09:01:40|3357.32|3349.32|3357.58|3349.58|3357.59|3349.59|3357.31|3349.31|29
1620205310000|2021-05-05 09:01:50|3357.56|3349.56|3358.06|3350.06|3358.32|3350.32|3357.44|3349.44|32
1620205320000|2021-05-05 09:02:00|3358.31|3350.31|3356.83|3348.83|3358.35|3350.35|3356.82|3348.82|29
1620205330000|2021-05-05 09:02:10|3356.81|3348.81|3357.73|3349.73|3358.06|3350.06|3356.81|3348.81|37
1620205340000|2021-05-05 09:02:20|3357.74|3349.74|3356.52|3348.52|3357.82|3349.82|3356.52|3348.52|32
1620205350000|2021-05-05 09:02:30|3356.45|3348.45|3355.14|3347.14|3356.46|3348.46|3354.97|3346.97|34
1620205360000|2021-05-05 09:02:40|3355.15|3347.15|3354.34|3346.34|3355.15|3347.15|3353.92|3345.92|36
1620205370000|2021-05-05 09:02:50|3354.38|3346.38|3353.77|3345.77|3354.38|3346.38|3353.76|3345.76|27
1620205380000|2021-05-05 09:03:00|3354.28|3346.28|3353.74|3345.74|3354.31|3346.31|3353.69|3345.69|32
1620205390000|2021-05-05 09:03:10|3353.73|3345.73|3353.58|3345.58|3353.77|3345.77|3353.28|3345.28|29
1620205400000|2021-05-05 09:03:20|3353.56|3345.56|3353.33|3345.33|3353.57|3345.57|3353.08|3345.08|30
1620205410000|2021-05-05 09:03:30|3353.36|3345.36|3350.6|3342.6|3353.36|3345.36|3350.6|3342.6|32
1620205420000|2021-05-05 09:03:40|3350.57|3342.57|3350.63|3342.63|3351.5|3343.5|3349.84|3341.84|32
1620205430000|2021-05-05 09:03:50|3350.42|3342.42|3350.38|3342.38|3350.66|3342.66|3349.92|3341.92|31
1620205440000|2021-05-05 09:04:00|3350.09|3342.09|3350.55|3342.55|3350.64|3342.64|3350.09|3342.09|29
1620205450000|2021-05-05 09:04:10|3350.56|3342.56|3350.43|3342.43|3350.83|3342.83|3350.34|3342.34|31
1620205460000|2021-05-05 09:04:20|3350.45|3342.45|3352.38|3344.38|3352.51|3344.51|3350.38|3342.38|34
1620205470000|2021-05-05 09:04:30|3352.23|3344.23|3351.04|3343.04|3352.43|3344.43|3351.01|3343.01|27
1620205480000|2021-05-05 09:04:40|3351.03|3343.03|3350.79|3342.79|3352.05|3344.05|3350.59|3342.59|25
1620205490000|2021-05-05 09:04:50|3351.28|3343.28|3351.34|3343.34|3351.59|3343.59|3351.28|3343.28|20
1620205500000|2021-05-05 09:05:00|3351.41|3343.41|3350.7|3342.7|3351.41|3343.41|3350.61|3342.61|29
1620205510000|2021-05-05 09:05:10|3350.71|3342.71|3345.62|3337.62|3350.71|3342.71|3345.62|3337.62|30
1620205520000|2021-05-05 09:05:20|3345.7|3337.7|3346.95|3338.95|3347.4|3339.4|3344.87|3336.87|38
1620205530000|2021-05-05 09:05:30|3347.01|3339.01|3345|3337|3347.01|3339.01|3344.92|3336.92|34
1620205540000|2021-05-05 09:05:40|3345.19|3337.19|3341.81|3333.81|3345.95|3337.95|3341.66|3333.66|38
1620205550000|2021-05-05 09:05:50|3341.96|3333.96|3341.48|3333.48|3342.08|3334.08|3341.36|3333.36|38
1620205560000|2021-05-05 09:06:00|3341.23|3333.23|3340.67|3332.67|3341.33|3333.33|3340.46|3332.46|36
1620205570000|2021-05-05 09:06:10|3340.38|3332.38|3337.83|3329.83|3340.38|3332.38|3337.27|3329.27|35
1620205580000|2021-05-05 09:06:20|3337.86|3329.86|3338.36|3330.36|3338.9|3330.9|3337.66|3329.66|34
1620205590000|2021-05-05 09:06:30|3338.35|3330.35|3338.03|3330.03|3338.64|3330.64|3338.03|3330.03|23
1620205600000|2021-05-05 09:06:40|3337.88|3329.88|3337.18|3329.18|3337.97|3329.97|3337.06|3329.06|31
1620205610000|2021-05-05 09:06:50|3337.19|3329.19|3338.82|3330.82|3339.12|3331.12|3337.14|3329.14|33
1620205620000|2021-05-05 09:07:00|3338.81|3330.81|3338.88|3330.88|3339.17|3331.17|3338.81|3330.81|30
1620205630000|2021-05-05 09:07:10|3338.93|3330.93|3338.98|3330.98|3338.98|3330.98|3337.94|3329.94|28
1620205640000|2021-05-05 09:07:20|3338.99|3330.99|3343.02|3335.02|3343.02|3335.02|3338.99|3330.99|37
1620205650000|2021-05-05 09:07:30|3343.03|3335.03|3344.19|3336.19|3344.31|3336.31|3343.03|3335.03|33
1620205660000|2021-05-05 09:07:40|3344.17|3336.17|3346.43|3338.43|3346.45|3338.45|3344.14|3336.14|35
1620205670000|2021-05-05 09:07:50|3346.48|3338.48|3344.55|3336.55|3346.77|3338.77|3344.55|3336.55|28
1620205680000|2021-05-05 09:08:00|3344.57|3336.57|3342.54|3334.54|3345.55|3337.55|3342.54|3334.54|33
1620205690000|2021-05-05 09:08:10|3342.43|3334.43|3342.17|3334.17|3342.51|3334.51|3341.16|3333.16|34
1620205700000|2021-05-05 09:08:20|3342.33|3334.33|3342.43|3334.43|3342.62|3334.62|3342.33|3334.33|28
1620205710000|2021-05-05 09:08:30|3342.4|3334.4|3342.33|3334.33|3342.42|3334.42|3342.22|3334.22|33
1620205720000|2021-05-05 09:08:40|3342.24|3334.24|3342.83|3334.83|3342.9|3334.9|3342.15|3334.15|32
1620205730000|2021-05-05 09:08:50|3342.96|3334.96|3345.25|3337.25|3345.51|3337.51|3342.96|3334.96|30
1620205740000|2021-05-05 09:09:00|3345.15|3337.15|3344.84|3336.84|3345.78|3337.78|3344.84|3336.84|37
1620205750000|2021-05-05 09:09:10|3344.83|3336.83|3342.48|3334.48|3344.83|3336.83|3342.48|3334.48|31
1620205760000|2021-05-05 09:09:20|3342.49|3334.49|3342.67|3334.67|3343.35|3335.35|3342.49|3334.49|32
1620205770000|2021-05-05 09:09:30|3342.7|3334.7|3344.07|3336.07|3344.29|3336.29|3342.7|3334.7|24
1620205780000|2021-05-05 09:09:40|3344.05|3336.05|3344.38|3336.38|3344.38|3336.38|3343.43|3335.43|22
1620205790000|2021-05-05 09:09:50|3344.33|3336.33|3343.84|3335.84|3344.47|3336.47|3343.42|3335.42|30
1620205800000|2021-05-05 09:10:00|3343.85|3335.85|3341.45|3333.45|3343.85|3335.85|3341.35|3333.35|30
1620205810000|2021-05-05 09:10:10|3341.47|3333.47|3342.56|3334.56|3342.56|3334.56|3341.27|3333.27|33
1620205820000|2021-05-05 09:10:20|3342.57|3334.57|3342.34|3334.34|3342.64|3334.64|3342.31|3334.31|15
1620205830000|2021-05-05 09:10:30|3342.42|3334.42|3336.22|3328.22|3342.45|3334.45|3336.22|3328.22|32
1620205840000|2021-05-05 09:10:40|3336.25|3328.25|3337.13|3329.13|3338.95|3330.95|3336.23|3328.23|37
1620205850000|2021-05-05 09:10:50|3337.07|3329.07|3336.92|3328.92|3337.07|3329.07|3336.23|3328.23|38
1620205860000|2021-05-05 09:11:00|3336.97|3328.97|3340.18|3332.18|3340.23|3332.23|3336.97|3328.97|33
1620205870000|2021-05-05 09:11:10|3340.79|3332.79|3338.46|3330.46|3340.79|3332.79|3338.33|3330.33|38
1620205880000|2021-05-05 09:11:20|3338.59|3330.59|3339.11|3331.11|3339.11|3331.11|3338.59|3330.59|27
1620205890000|2021-05-05 09:11:30|3339.04|3331.04|3337.7|3329.7|3339.04|3331.04|3337.7|3329.7|28
1620205900000|2021-05-05 09:11:40|3337.71|3329.71|3337.85|3329.85|3338.28|3330.28|3337.71|3329.71|27
1620205910000|2021-05-05 09:11:50|3338|3330|3339.88|3331.88|3339.88|3331.88|3337.83|3329.83|30
1620205920000|2021-05-05 09:12:00|3339.84|3331.84|3339.98|3331.98|3340.04|3332.04|3339.04|3331.04|26
1620205930000|2021-05-05 09:12:10|3339.96|3331.96|3338.74|3330.74|3339.96|3331.96|3338.74|3330.74|24
1620205940000|2021-05-05 09:12:20|3338.69|3330.69|3336.83|3328.83|3338.95|3330.95|3336.5|3328.5|34
1620205950000|2021-05-05 09:12:30|3336.75|3328.75|3337.49|3329.49|3337.49|3329.49|3336.4|3328.4|30
1620205960000|2021-05-05 09:12:40|3337.48|3329.48|3338.2|3330.2|3338.75|3330.75|3337.48|3329.48|35
1620205970000|2021-05-05 09:12:50|3338.22|3330.22|3337.21|3329.21|3338.22|3330.22|3336.94|3328.94|28
1620205980000|2021-05-05 09:13:00|3337.23|3329.23|3338.57|3330.57|3339.06|3331.06|3337.2|3329.2|33
1620205990000|2021-05-05 09:13:10|3338.45|3330.45|3339.07|3331.07|3339.25|3331.25|3338.38|3330.38|32
1620206000000|2021-05-05 09:13:20|3339.09|3331.09|3340.99|3332.99|3340.99|3332.99|3338.99|3330.99|35
1620206010000|2021-05-05 09:13:30|3341.03|3333.03|3340.26|3332.26|3341.18|3333.18|3340.08|3332.08|30
1620206020000|2021-05-05 09:13:40|3340.25|3332.25|3340.59|3332.59|3340.59|3332.59|3340.25|3332.25|15
1620206030000|2021-05-05 09:13:50|3340.58|3332.58|3340.56|3332.56|3340.63|3332.63|3340.45|3332.45|26
1620206040000|2021-05-05 09:14:00|3340.59|3332.59|3338.53|3330.53|3340.59|3332.59|3338.53|3330.53|31
1620206050000|2021-05-05 09:14:10|3338.42|3330.42|3338.33|3330.33|3338.68|3330.68|3337.97|3329.97|33
1620206060000|2021-05-05 09:14:20|3338.34|3330.34|3339.5|3331.5|3339.61|3331.61|3337.95|3329.95|33
1620206070000|2021-05-05 09:14:30|3339.42|3331.42|3339.76|3331.76|3340.33|3332.33|3339.4|3331.4|35
1620206080000|2021-05-05 09:14:40|3339.55|3331.55|3338.72|3330.72|3339.65|3331.65|3338.12|3330.12|29
1620206090000|2021-05-05 09:14:50|3338.73|3330.73|3338.21|3330.21|3338.73|3330.73|3338.05|3330.05|28
1620206100000|2021-05-05 09:15:00|3338.34|3330.34|3339.01|3331.01|3339.23|3331.23|3338.19|3330.19|33
1620206110000|2021-05-05 09:15:10|3339.24|3331.24|3340.86|3332.86|3341.79|3333.79|3339.02|3331.02|34
1620206120000|2021-05-05 09:15:20|3340.81|3332.81|3344.61|3336.61|3344.61|3336.61|3340.65|3332.65|39
1620206130000|2021-05-05 09:15:30|3341.91|3333.91|3343.15|3335.15|3344.61|3336.61|3341.65|3333.65|28
1620206140000|2021-05-05 09:15:40|3342.58|3334.58|3343.51|3335.51|3344.52|3336.52|3342.52|3334.52|32
1620206150000|2021-05-05 09:15:50|3343.57|3335.57|3344.37|3336.37|3344.41|3336.41|3343.17|3335.17|34
1620206160000|2021-05-05 09:16:00|3344.39|3336.39|3343.98|3335.98|3344.39|3336.39|3343.97|3335.97|12
1620206170000|2021-05-05 09:16:10|3343.97|3335.97|3343.21|3335.21|3344.08|3336.08|3342.99|3334.99|21
1620206180000|2021-05-05 09:16:20|3343.17|3335.17|3343.44|3335.44|3343.9|3335.9|3343.14|3335.14|24
1620206190000|2021-05-05 09:16:30|3343.43|3335.43|3343.42|3335.42|3343.64|3335.64|3343.2|3335.2|27
1620206200000|2021-05-05 09:16:40|3343.45|3335.45|3343.72|3335.72|3343.74|3335.74|3343.45|3335.45|9
1620206210000|2021-05-05 09:16:50|3343.66|3335.66|3343.64|3335.64|3343.7|3335.7|3343.53|3335.53|15
1620206220000|2021-05-05 09:17:00|3343.57|3335.57|3343.53|3335.53|3343.66|3335.66|3343.51|3335.51|17
1620206230000|2021-05-05 09:17:10|3343.41|3335.41|3343.24|3335.24|3343.51|3335.51|3343.09|3335.09|23
1620206240000|2021-05-05 09:17:20|3343.29|3335.29|3343.26|3335.26|3343.53|3335.53|3342.94|3334.94|19
1620206250000|2021-05-05 09:17:30|3343.24|3335.24|3343.36|3335.36|3343.43|3335.43|3343.12|3335.12|11
1620206260000|2021-05-05 09:17:40|3343.44|3335.44|3343.55|3335.55|3343.61|3335.61|3343.36|3335.36|13
1620206270000|2021-05-05 09:17:50|3343.56|3335.56|3344.19|3336.19|3344.46|3336.46|3343.56|3335.56|27
1620206280000|2021-05-05 09:18:00|3344.14|3336.14|3346.72|3338.72|3346.72|3338.72|3344.01|3336.01|22
1620206290000|2021-05-05 09:18:10|3346.67|3338.67|3349.78|3341.78|3350.37|3342.37|3346.41|3338.41|36
1620206300000|2021-05-05 09:18:20|3349.85|3341.85|3351.12|3343.12|3351.21|3343.21|3349.85|3341.85|22
1620206310000|2021-05-05 09:18:30|3351.27|3343.27|3350.88|3342.88|3351.42|3343.42|3350.48|3342.48|27
1620206320000|2021-05-05 09:18:40|3350.84|3342.84|3350.21|3342.21|3350.85|3342.85|3350.01|3342.01|20
1620206330000|2021-05-05 09:18:50|3350.26|3342.26|3347.38|3339.38|3350.55|3342.55|3347.38|3339.38|38
1620206340000|2021-05-05 09:19:00|3347.33|3339.33|3348.4|3340.4|3348.58|3340.58|3347.33|3339.33|22
1620206350000|2021-05-05 09:19:10|3348.46|3340.46|3348.3|3340.3|3348.48|3340.48|3347.52|3339.52|23
1620206360000|2021-05-05 09:19:20|3348.23|3340.23|3346.93|3338.93|3348.23|3340.23|3346.92|3338.92|25
1620206370000|2021-05-05 09:19:30|3346.78|3338.78|3343.92|3335.92|3347.07|3339.07|3343.89|3335.89|28
1620206380000|2021-05-05 09:19:40|3343.88|3335.88|3345.94|3337.94|3345.94|3337.94|3343.71|3335.71|22
1620206390000|2021-05-05 09:19:50|3345.72|3337.72|3343.71|3335.71|3345.96|3337.96|3343.71|3335.71|29
1620206400000|2021-05-05 09:20:00|3343.83|3335.83|3343.61|3335.61|3344.22|3336.22|3343.5|3335.5|20
1620206410000|2021-05-05 09:20:10|3343.47|3335.47|3347.77|3339.77|3348.22|3340.22|3343.47|3335.47|30
1620206420000|2021-05-05 09:20:20|3348.24|3340.24|3347.26|3339.26|3348.34|3340.34|3347.15|3339.15|30
1620206430000|2021-05-05 09:20:30|3347.37|3339.37|3347.69|3339.69|3347.75|3339.75|3346.69|3338.69|33
1620206440000|2021-05-05 09:20:40|3347.67|3339.67|3347.68|3339.68|3347.75|3339.75|3347.53|3339.53|19
1620206450000|2021-05-05 09:20:50|3347.72|3339.72|3347.07|3339.07|3347.79|3339.79|3346.37|3338.37|17
1620206460000|2021-05-05 09:21:00|3347.16|3339.16|3347.27|3339.27|3348.2|3340.2|3346.27|3338.27|25
1620206470000|2021-05-05 09:21:10|3348.13|3340.13|3347.9|3339.9|3348.85|3340.85|3347.17|3339.17|24
1620206480000|2021-05-05 09:21:20|3347.92|3339.92|3348.27|3340.27|3348.92|3340.92|3347.41|3339.41|24
1620206490000|2021-05-05 09:21:30|3348.28|3340.28|3347.81|3339.81|3348.52|3340.52|3347.73|3339.73|22
1620206500000|2021-05-05 09:21:40|3347.8|3339.8|3348.52|3340.52|3348.54|3340.54|3347.8|3339.8|20
1620206510000|2021-05-05 09:21:50|3348.54|3340.54|3348.9|3340.9|3348.9|3340.9|3348.24|3340.24|21
1620206520000|2021-05-05 09:22:00|3349.14|3341.14|3350.04|3342.04|3350.28|3342.28|3349.14|3341.14|27
1620206530000|2021-05-05 09:22:10|3350.15|3342.15|3353.59|3345.59|3353.59|3345.59|3350.08|3342.08|30
1620206540000|2021-05-05 09:22:20|3353.51|3345.51|3358.31|3350.31|3358.4|3350.4|3353.51|3345.51|34
1620206550000|2021-05-05 09:22:30|3358.48|3350.48|3361.34|3353.34|3361.38|3353.38|3358.48|3350.48|36
1620206560000|2021-05-05 09:22:40|3361.12|3353.12|3361.51|3353.51|3361.86|3353.86|3359.54|3351.54|28
1620206570000|2021-05-05 09:22:50|3361.48|3353.48|3361.43|3353.43|3362.23|3354.23|3359.74|3351.74|34
1620206580000|2021-05-05 09:23:00|3361.55|3353.55|3361|3353|3361.88|3353.88|3360.46|3352.46|29
1620206590000|2021-05-05 09:23:10|3360.95|3352.95|3358.51|3350.51|3360.95|3352.95|3358.45|3350.45|32
1620206600000|2021-05-05 09:23:20|3358.35|3350.35|3355.63|3347.63|3358.35|3350.35|3355.63|3347.63|30
1620206610000|2021-05-05 09:23:30|3355.83|3347.83|3354.96|3346.96|3355.83|3347.83|3353.18|3345.18|27
1620206620000|2021-05-05 09:23:40|3355.26|3347.26|3355.87|3347.87|3356.34|3348.34|3355.1|3347.1|33
1620206630000|2021-05-05 09:23:50|3355.86|3347.86|3354.84|3346.84|3355.87|3347.87|3354.63|3346.63|22
1620206640000|2021-05-05 09:24:00|3354.83|3346.83|3356.17|3348.17|3356.36|3348.36|3354.83|3346.83|27
1620206650000|2021-05-05 09:24:10|3356.52|3348.52|3354.83|3346.83|3356.53|3348.53|3354.83|3346.83|23
1620206660000|2021-05-05 09:24:20|3354.73|3346.73|3353.72|3345.72|3354.73|3346.73|3353.22|3345.22|24
1620206670000|2021-05-05 09:24:30|3353.89|3345.89|3354.6|3346.6|3355.47|3347.47|3353.73|3345.73|16
1620206680000|2021-05-05 09:24:40|3354.61|3346.61|3352.02|3344.02|3354.61|3346.61|3352.02|3344.02|25
1620206690000|2021-05-05 09:24:50|3351.97|3343.97|3351.62|3343.62|3352.18|3344.18|3351.56|3343.56|21
1620206700000|2021-05-05 09:25:00|3351.79|3343.79|3352.73|3344.73|3353.12|3345.12|3351.72|3343.72|29
1620206710000|2021-05-05 09:25:10|3352.72|3344.72|3352.44|3344.44|3352.72|3344.72|3352.35|3344.35|15
1620206720000|2021-05-05 09:25:20|3352.4|3344.4|3351.9|3343.9|3352.4|3344.4|3351.18|3343.18|27
1620206730000|2021-05-05 09:25:30|3351.95|3343.95|3352.08|3344.08|3352.29|3344.29|3351.95|3343.95|22
1620206740000|2021-05-05 09:25:40|3352.1|3344.1|3352.31|3344.31|3353.01|3345.01|3351.79|3343.79|24
1620206750000|2021-05-05 09:25:50|3352.49|3344.49|3352.01|3344.01|3352.49|3344.49|3351.89|3343.89|10
1620206760000|2021-05-05 09:26:00|3351.89|3343.89|3351.99|3343.99|3351.99|3343.99|3351.71|3343.71|13
1620206770000|2021-05-05 09:26:10|3352.01|3344.01|3353.26|3345.26|3354.71|3346.71|3351.98|3343.98|24
1620206780000|2021-05-05 09:26:20|3353.24|3345.24|3351|3343|3353.3|3345.3|3351|3343|37
1620206790000|2021-05-05 09:26:30|3351.06|3343.06|3354.48|3346.48|3354.48|3346.48|3351.06|3343.06|27
1620206800000|2021-05-05 09:26:40|3354.98|3346.98|3353.71|3345.71|3355.19|3347.19|3353.3|3345.3|20
1620206810000|2021-05-05 09:26:50|3353.85|3345.85|3352.89|3344.89|3354.03|3346.03|3352.89|3344.89|21
1620206820000|2021-05-05 09:27:00|3352.86|3344.86|3352.95|3344.95|3352.95|3344.95|3352.86|3344.86|7
1620206830000|2021-05-05 09:27:10|3352.89|3344.89|3352.57|3344.57|3353.53|3345.53|3352.54|3344.54|29
1620206840000|2021-05-05 09:27:20|3352.76|3344.76|3350.54|3342.54|3352.88|3344.88|3350.54|3342.54|27
1620206850000|2021-05-05 09:27:30|3350.46|3342.46|3344.94|3336.94|3350.46|3342.46|3344.94|3336.94|33
1620206860000|2021-05-05 09:27:40|3344.98|3336.98|3339.47|3331.47|3346.02|3338.02|3339.01|3331.01|33
1620206870000|2021-05-05 09:27:50|3339.45|3331.45|3339.25|3331.25|3339.45|3331.45|3338.86|3330.86|24
1620206880000|2021-05-05 09:28:00|3339.26|3331.26|3338.65|3330.65|3339.53|3331.53|3338.65|3330.65|25
1620206890000|2021-05-05 09:28:10|3338.49|3330.49|3335.16|3327.16|3338.78|3330.78|3335.16|3327.16|19
1620206900000|2021-05-05 09:28:20|3334.91|3326.91|3333|3325|3335.29|3327.29|3332.91|3324.91|34
1620206910000|2021-05-05 09:28:30|3333.06|3325.06|3332.54|3324.54|3333.25|3325.25|3332.45|3324.45|32
1620206920000|2021-05-05 09:28:40|3332.26|3324.26|3331.79|3323.79|3332.67|3324.67|3331.56|3323.56|38
1620206930000|2021-05-05 09:28:50|3331.68|3323.68|3332.08|3324.08|3332.08|3324.08|3331.46|3323.46|35
1620206940000|2021-05-05 09:29:00|3332.31|3324.31|3334.87|3326.87|3336.31|3328.31|3331.98|3323.98|39
1620206950000|2021-05-05 09:29:10|3335|3327|3337.38|3329.38|3337.44|3329.44|3334.85|3326.85|34
1620206960000|2021-05-05 09:29:20|3337.25|3329.25|3338.62|3330.62|3340.2|3332.2|3337.25|3329.25|39
1620206970000|2021-05-05 09:29:30|3338.61|3330.61|3338.43|3330.43|3339.05|3331.05|3338.04|3330.04|35
1620206980000|2021-05-05 09:29:40|3338.44|3330.44|3339.19|3331.19|3339.95|3331.95|3338.44|3330.44|35
1620206990000|2021-05-05 09:29:50|3339.21|3331.21|3340.22|3332.22|3340.35|3332.35|3339.15|3331.15|35
1620207000000|2021-05-05 09:30:00|3340.25|3332.25|3343.06|3335.06|3343.06|3335.06|3340.25|3332.25|32
1620207010000|2021-05-05 09:30:10|3342.79|3334.79|3346.4|3338.4|3346.53|3338.53|3342.79|3334.79|35
1620207020000|2021-05-05 09:30:20|3346.45|3338.45|3348.35|3340.35|3348.42|3340.42|3345.76|3337.76|38
1620207030000|2021-05-05 09:30:30|3348.43|3340.43|3352.04|3344.04|3352.46|3344.46|3348.09|3340.09|31
1620207040000|2021-05-05 09:30:40|3352.16|3344.16|3351.4|3343.4|3352.16|3344.16|3350.95|3342.95|27
1620207050000|2021-05-05 09:30:50|3351.31|3343.31|3354.62|3346.62|3354.62|3346.62|3350.64|3342.64|35
1620207060000|2021-05-05 09:31:00|3354.45|3346.45|3352.63|3344.63|3354.45|3346.45|3352.49|3344.49|34
1620207070000|2021-05-05 09:31:10|3352.97|3344.97|3355.14|3347.14|3355.14|3347.14|3352.55|3344.55|35
1620207080000|2021-05-05 09:31:20|3355.15|3347.15|3354.74|3346.74|3355.25|3347.25|3353.09|3345.09|34
1620207090000|2021-05-05 09:31:30|3354.52|3346.52|3354.11|3346.11|3354.88|3346.88|3353.83|3345.83|32
1620207100000|2021-05-05 09:31:40|3354.1|3346.1|3355.13|3347.13|3355.13|3347.13|3354.1|3346.1|32
1620207110000|2021-05-05 09:31:50|3355.12|3347.12|3354.94|3346.94|3355.23|3347.23|3354.9|3346.9|29
1620207120000|2021-05-05 09:32:00|3354.93|3346.93|3354.71|3346.71|3354.95|3346.95|3354.56|3346.56|24
1620207130000|2021-05-05 09:32:10|3354.72|3346.72|3356.01|3348.01|3356.01|3348.01|3353.81|3345.81|33
1620207140000|2021-05-05 09:32:20|3355.9|3347.9|3357.72|3349.72|3357.72|3349.72|3355.9|3347.9|38
1620207150000|2021-05-05 09:32:30|3357.79|3349.79|3360.35|3352.35|3360.35|3352.35|3357.69|3349.69|37
1620207160000|2021-05-05 09:32:40|3360.34|3352.34|3364.03|3356.03|3364.03|3356.03|3360.23|3352.23|38
1620207170000|2021-05-05 09:32:50|3363.94|3355.94|3364.55|3356.55|3364.85|3356.85|3363.28|3355.28|35
1620207180000|2021-05-05 09:33:00|3364.57|3356.57|3364.42|3356.42|3365.25|3357.25|3364.14|3356.14|37
1620207190000|2021-05-05 09:33:10|3364.85|3356.85|3362.84|3354.84|3365.24|3357.24|3362.84|3354.84|37
1620207200000|2021-05-05 09:33:20|3362.54|3354.54|3365.34|3357.34|3365.74|3357.74|3361.65|3353.65|36
1620207210000|2021-05-05 09:33:30|3364.75|3356.75|3364.49|3356.49|3365.27|3357.27|3363.86|3355.86|37
1620207220000|2021-05-05 09:33:40|3364.5|3356.5|3362.85|3354.85|3364.63|3356.63|3362.57|3354.57|37
1620207230000|2021-05-05 09:33:50|3362.57|3354.57|3362.93|3354.93|3363.22|3355.22|3362.47|3354.47|35
1620207240000|2021-05-05 09:34:00|3362.92|3354.92|3359.27|3351.27|3363.06|3355.06|3359.12|3351.12|34
1620207250000|2021-05-05 09:34:10|3359.2|3351.2|3359.15|3351.15|3359.47|3351.47|3358.03|3350.03|38
1620207260000|2021-05-05 09:34:20|3359.13|3351.13|3358.79|3350.79|3359.18|3351.18|3358.41|3350.41|34
1620207270000|2021-05-05 09:34:30|3358.8|3350.8|3359.16|3351.16|3359.17|3351.17|3358.51|3350.51|32
1620207280000|2021-05-05 09:34:40|3359.15|3351.15|3358.68|3350.68|3359.15|3351.15|3358.54|3350.54|32
1620207290000|2021-05-05 09:34:50|3357.46|3349.46|3356.73|3348.73|3357.58|3349.58|3356.48|3348.48|33
1620207300000|2021-05-05 09:35:00|3356.71|3348.71|3356.88|3348.88|3356.88|3348.88|3356.3|3348.3|32
1620207310000|2021-05-05 09:35:10|3357.31|3349.31|3360.05|3352.05|3360.07|3352.07|3357.27|3349.27|35
1620207320000|2021-05-05 09:35:20|3359.93|3351.93|3360.18|3352.18|3361.48|3353.48|3359.68|3351.68|35
1620207330000|2021-05-05 09:35:30|3360.3|3352.3|3360.31|3352.31|3360.61|3352.61|3358.72|3350.72|37
1620207340000|2021-05-05 09:35:40|3360.54|3352.54|3358.04|3350.04|3360.54|3352.54|3358.04|3350.04|32
1620207350000|2021-05-05 09:35:50|3358|3350|3361.76|3353.76|3361.84|3353.84|3358|3350|37
1620207360000|2021-05-05 09:36:00|3361.91|3353.91|3361.53|3353.53|3362.21|3354.21|3361.35|3353.35|39
1620207370000|2021-05-05 09:36:10|3361.5|3353.5|3362.82|3354.82|3363.03|3355.03|3359.89|3351.89|38
1620207380000|2021-05-05 09:36:20|3363.09|3355.09|3363.61|3355.61|3363.82|3355.82|3362.98|3354.98|38
1620207390000|2021-05-05 09:36:30|3363.67|3355.67|3361.67|3353.67|3363.99|3355.99|3361.48|3353.48|34
1620207400000|2021-05-05 09:36:40|3361.54|3353.54|3362.09|3354.09|3362.34|3354.34|3361.54|3353.54|31
1620207410000|2021-05-05 09:36:50|3362.07|3354.07|3360.04|3352.04|3362.19|3354.19|3360.02|3352.02|31
1620207420000|2021-05-05 09:37:00|3360.09|3352.09|3359.42|3351.42|3360.19|3352.19|3359.42|3351.42|25
1620207430000|2021-05-05 09:37:10|3359.44|3351.44|3359.14|3351.14|3359.52|3351.52|3359.12|3351.12|18
1620207440000|2021-05-05 09:37:20|3359.5|3351.5|3352.44|3344.44|3359.5|3351.5|3352.2|3344.2|36
1620207450000|2021-05-05 09:37:30|3352.47|3344.47|3354.48|3346.48|3355.58|3347.58|3352.47|3344.47|38
1620207460000|2021-05-05 09:37:40|3353.89|3345.89|3351.71|3343.71|3353.89|3345.89|3351.71|3343.71|34
1620207470000|2021-05-05 09:37:50|3351.74|3343.74|3352.79|3344.79|3352.79|3344.79|3351.69|3343.69|31
1620207480000|2021-05-05 09:38:00|3352.86|3344.86|3352.49|3344.49|3353.41|3345.41|3352.28|3344.28|35
1620207490000|2021-05-05 09:38:10|3352.35|3344.35|3350.02|3342.02|3352.35|3344.35|3349.86|3341.86|34
1620207500000|2021-05-05 09:38:20|3350.09|3342.09|3351.16|3343.16|3351.39|3343.39|3350.08|3342.08|33
1620207510000|2021-05-05 09:38:30|3351.08|3343.08|3353.92|3345.92|3353.92|3345.92|3350.95|3342.95|40
1620207520000|2021-05-05 09:38:40|3353.89|3345.89|3358.5|3350.5|3358.55|3350.55|3353.85|3345.85|35
1620207530000|2021-05-05 09:38:50|3358.19|3350.19|3356.33|3348.33|3359.97|3351.97|3356.33|3348.33|38
1620207540000|2021-05-05 09:39:00|3356.37|3348.37|3356.84|3348.84|3356.87|3348.87|3355.88|3347.88|38
1620207550000|2021-05-05 09:39:10|3356.89|3348.89|3359.25|3351.25|3359.4|3351.4|3356.63|3348.63|39
1620207560000|2021-05-05 09:39:20|3359.54|3351.54|3359.03|3351.03|3359.57|3351.57|3356.76|3348.76|39
1620207570000|2021-05-05 09:39:30|3359.15|3351.15|3358.93|3350.93|3359.2|3351.2|3358.64|3350.64|37
1620207580000|2021-05-05 09:39:40|3359|3351|3360.75|3352.75|3361.03|3353.03|3358.97|3350.97|34
1620207590000|2021-05-05 09:39:50|3360.68|3352.68|3358.72|3350.72|3360.68|3352.68|3358.72|3350.72|37
1620207600000|2021-05-05 09:40:00|3358.86|3350.86|3361.39|3353.39|3361.39|3353.39|3358.86|3350.86|31
1620207610000|2021-05-05 09:40:10|3361.48|3353.48|3362.03|3354.03|3362.94|3354.94|3361.48|3353.48|34
1620207620000|2021-05-05 09:40:20|3362.21|3354.21|3363.82|3355.82|3363.82|3355.82|3361.67|3353.67|30
1620207630000|2021-05-05 09:40:30|3363.51|3355.51|3363.33|3355.33|3363.9|3355.9|3363.16|3355.16|32
1620207640000|2021-05-05 09:40:40|3363.32|3355.32|3364.09|3356.09|3364.12|3356.12|3363.2|3355.2|33
1620207650000|2021-05-05 09:40:50|3364.04|3356.04|3363.79|3355.79|3364.77|3356.77|3363.28|3355.28|34
1620207660000|2021-05-05 09:41:00|3363.78|3355.78|3360.85|3352.85|3363.78|3355.78|3359.55|3351.55|39
1620207670000|2021-05-05 09:41:10|3361.33|3353.33|3360.07|3352.07|3362.64|3354.64|3360.07|3352.07|34
1620207680000|2021-05-05 09:41:20|3359.32|3351.32|3359.09|3351.09|3359.32|3351.32|3358.15|3350.15|36
1620207690000|2021-05-05 09:41:30|3359.05|3351.05|3358.95|3350.95|3360.12|3352.12|3358.72|3350.72|33
1620207700000|2021-05-05 09:41:40|3358.89|3350.89|3361.6|3353.6|3361.64|3353.64|3358.58|3350.58|38
1620207710000|2021-05-05 09:41:50|3362.22|3354.22|3363.55|3355.55|3363.62|3355.62|3362.04|3354.04|29
1620207720000|2021-05-05 09:42:00|3363.42|3355.42|3362.83|3354.83|3363.66|3355.66|3362.62|3354.62|34
1620207730000|2021-05-05 09:42:10|3362.74|3354.74|3362.78|3354.78|3363.11|3355.11|3362.73|3354.73|32
1620207740000|2021-05-05 09:42:20|3362.92|3354.92|3363.36|3355.36|3363.36|3355.36|3362.85|3354.85|26
1620207750000|2021-05-05 09:42:30|3363.5|3355.5|3363.39|3355.39|3363.81|3355.81|3363.27|3355.27|33
1620207760000|2021-05-05 09:42:40|3363.44|3355.44|3364.44|3356.44|3364.56|3356.56|3363.38|3355.38|28
1620207770000|2021-05-05 09:42:50|3364.47|3356.47|3365.18|3357.18|3365.25|3357.25|3364.37|3356.37|32
1620207780000|2021-05-05 09:43:00|3365.31|3357.31|3366.84|3358.84|3366.85|3358.85|3365.31|3357.31|29
1620207790000|2021-05-05 09:43:10|3366.75|3358.75|3365.68|3357.68|3366.9|3358.9|3365.68|3357.68|25
1620207800000|2021-05-05 09:43:20|3365.55|3357.55|3369.42|3361.42|3369.42|3361.42|3364.2|3356.2|36
1620207810000|2021-05-05 09:43:30|3369.39|3361.39|3369.5|3361.5|3369.89|3361.89|3369.39|3361.39|27
1620207820000|2021-05-05 09:43:40|3369.49|3361.49|3369.61|3361.61|3369.63|3361.63|3368.03|3360.03|33
1620207830000|2021-05-05 09:43:50|3369.59|3361.59|3369.8|3361.8|3370.04|3362.04|3369.41|3361.41|26
1620207840000|2021-05-05 09:44:00|3369.79|3361.79|3371.7|3363.7|3371.7|3363.7|3369.64|3361.64|33
1620207850000|2021-05-05 09:44:10|3371.69|3363.69|3372.66|3364.66|3372.84|3364.84|3371.68|3363.68|32
1620207860000|2021-05-05 09:44:20|3372.53|3364.53|3372.74|3364.74|3373.21|3365.21|3372.53|3364.53|32
1620207870000|2021-05-05 09:44:30|3372.81|3364.81|3372.4|3364.4|3372.9|3364.9|3371.65|3363.65|34
1620207880000|2021-05-05 09:44:40|3372.46|3364.46|3371.28|3363.28|3372.64|3364.64|3371.28|3363.28|36
1620207890000|2021-05-05 09:44:50|3371.14|3363.14|3368.92|3360.92|3371.18|3363.18|3368.92|3360.92|26
1620207900000|2021-05-05 09:45:00|3368.73|3360.73|3366.47|3358.47|3368.73|3360.73|3366|3358|37
1620207910000|2021-05-05 09:45:10|3366.34|3358.34|3369.08|3361.08|3370.95|3362.95|3366.33|3358.33|38
1620207920000|2021-05-05 09:45:20|3369.16|3361.16|3369.28|3361.28|3369.3|3361.3|3368.35|3360.35|38
1620207930000|2021-05-05 09:45:30|3369.39|3361.39|3373.6|3365.6|3373.6|3365.6|3369.23|3361.23|39
1620207940000|2021-05-05 09:45:40|3373.62|3365.62|3375.44|3367.44|3375.44|3367.44|3373.14|3365.14|36
1620207950000|2021-05-05 09:45:50|3375.52|3367.52|3375.9|3367.9|3376.32|3368.32|3375.52|3367.52|33
1620207960000|2021-05-05 09:46:00|3376|3368|3378.12|3370.12|3378.12|3370.12|3376|3368|36
1620207970000|2021-05-05 09:46:10|3378.13|3370.13|3377.84|3369.84|3378.16|3370.16|3377.34|3369.34|36
1620207980000|2021-05-05 09:46:20|3377.88|3369.88|3377.98|3369.98|3378.13|3370.13|3377.66|3369.66|27
1620207990000|2021-05-05 09:46:30|3377.97|3369.97|3377.7|3369.7|3378.05|3370.05|3375.35|3367.35|34
1620208000000|2021-05-05 09:46:40|3377.71|3369.71|3378.34|3370.34|3378.87|3370.87|3377.62|3369.62|37
1620208010000|2021-05-05 09:46:50|3378.32|3370.32|3378.39|3370.39|3378.85|3370.85|3377.8|3369.8|38
1620208020000|2021-05-05 09:47:00|3378.38|3370.38|3378.69|3370.69|3378.69|3370.69|3377.16|3369.16|38
1620208030000|2021-05-05 09:47:10|3379.32|3371.32|3379.71|3371.71|3380.15|3372.15|3378.42|3370.42|31
1620208040000|2021-05-05 09:47:20|3379.66|3371.66|3378.29|3370.29|3379.92|3371.92|3377.9|3369.9|33
1620208050000|2021-05-05 09:47:30|3378.39|3370.39|3377.81|3369.81|3378.86|3370.86|3377.57|3369.57|36
1620208060000|2021-05-05 09:47:40|3377.63|3369.63|3375.86|3367.86|3377.67|3369.67|3375.82|3367.82|32
1620208070000|2021-05-05 09:47:50|3375.84|3367.84|3376.06|3368.06|3376.48|3368.48|3375.21|3367.21|34
1620208080000|2021-05-05 09:48:00|3376.07|3368.07|3377.86|3369.86|3377.86|3369.86|3376.07|3368.07|35
1620208090000|2021-05-05 09:48:10|3378.06|3370.06|3376.29|3368.29|3378.06|3370.06|3376.23|3368.23|34
1620208100000|2021-05-05 09:48:20|3376.26|3368.26|3373.73|3365.73|3376.26|3368.26|3373.66|3365.66|32
1620208110000|2021-05-05 09:48:30|3373.71|3365.71|3370.97|3362.97|3373.71|3365.71|3370.94|3362.94|36
1620208120000|2021-05-05 09:48:40|3370.98|3362.98|3371.39|3363.39|3372.46|3364.46|3370.9|3362.9|39
1620208130000|2021-05-05 09:48:50|3371.56|3363.56|3370.62|3362.62|3371.56|3363.56|3370.56|3362.56|29
1620208140000|2021-05-05 09:49:00|3370.61|3362.61|3371.3|3363.3|3371.6|3363.6|3370.52|3362.52|34
1620208150000|2021-05-05 09:49:10|3371.24|3363.24|3371.23|3363.23|3371.51|3363.51|3371.07|3363.07|28
1620208160000|2021-05-05 09:49:20|3371.22|3363.22|3370.7|3362.7|3371.22|3363.22|3370.65|3362.65|28
1620208170000|2021-05-05 09:49:30|3370.84|3362.84|3372.7|3364.7|3372.7|3364.7|3370.82|3362.82|35
1620208180000|2021-05-05 09:49:40|3372.77|3364.77|3372.97|3364.97|3373.2|3365.2|3372.64|3364.64|28
1620208190000|2021-05-05 09:49:50|3373|3365|3371.25|3363.25|3373|3365|3371.25|3363.25|28
1620208200000|2021-05-05 09:50:00|3371.3|3363.3|3371.3|3363.3|3371.34|3363.34|3371.01|3363.01|17
1620208210000|2021-05-05 09:50:10|3371.34|3363.34|3372.81|3364.81|3373.2|3365.2|3371.21|3363.21|31
1620208220000|2021-05-05 09:50:20|3372.93|3364.93|3373.97|3365.97|3373.97|3365.97|3372.93|3364.93|30
1620208230000|2021-05-05 09:50:30|3374.11|3366.11|3374.78|3366.78|3375.9|3367.9|3374.11|3366.11|35
1620208240000|2021-05-05 09:50:40|3374.87|3366.87|3374.65|3366.65|3375.93|3367.93|3374.6|3366.6|34
1620208250000|2021-05-05 09:50:50|3374.57|3366.57|3374.01|3366.01|3374.7|3366.7|3373.89|3365.89|32
1620208260000|2021-05-05 09:51:00|3374.02|3366.02|3375.58|3367.58|3375.63|3367.63|3374.02|3366.02|28
1620208270000|2021-05-05 09:51:10|3375.61|3367.61|3375.96|3367.96|3376.01|3368.01|3375.59|3367.59|25
1620208280000|2021-05-05 09:51:20|3375.75|3367.75|3371.09|3363.09|3375.75|3367.75|3370.8|3362.8|36
1620208290000|2021-05-05 09:51:30|3371.1|3363.1|3371.94|3363.94|3371.94|3363.94|3369.59|3361.59|39
1620208300000|2021-05-05 09:51:40|3371.9|3363.9|3370.44|3362.44|3372.03|3364.03|3370.2|3362.2|33
1620208310000|2021-05-05 09:51:50|3370.07|3362.07|3368.39|3360.39|3370.12|3362.12|3367.67|3359.67|38
1620208320000|2021-05-05 09:52:00|3368.38|3360.38|3366.34|3358.34|3368.44|3360.44|3365.9|3357.9|33
1620208330000|2021-05-05 09:52:10|3366.27|3358.27|3364.64|3356.64|3366.37|3358.37|3364.49|3356.49|28
1620208340000|2021-05-05 09:52:20|3364.63|3356.63|3365.16|3357.16|3365.53|3357.53|3363.57|3355.57|36
1620208350000|2021-05-05 09:52:30|3365.18|3357.18|3369.17|3361.17|3369.27|3361.27|3365.18|3357.18|37
1620208360000|2021-05-05 09:52:40|3369.14|3361.14|3368.79|3360.79|3369.44|3361.44|3368.53|3360.53|34
1620208370000|2021-05-05 09:52:50|3368.78|3360.78|3369.8|3361.8|3370.3|3362.3|3368.63|3360.63|33
1620208380000|2021-05-05 09:53:00|3369.68|3361.68|3371.6|3363.6|3371.73|3363.73|3369.68|3361.68|31
1620208390000|2021-05-05 09:53:10|3371.85|3363.85|3373.26|3365.26|3373.7|3365.7|3371.81|3363.81|34
1620208400000|2021-05-05 09:53:20|3373.19|3365.19|3372.02|3364.02|3373.91|3365.91|3372.02|3364.02|39
1620208410000|2021-05-05 09:53:30|3372.01|3364.01|3373.85|3365.85|3373.99|3365.99|3371.97|3363.97|34
1620208420000|2021-05-05 09:53:40|3373.7|3365.7|3373.48|3365.48|3373.72|3365.72|3373.23|3365.23|31
1620208430000|2021-05-05 09:53:50|3373.42|3365.42|3373.23|3365.23|3374.02|3366.02|3373.19|3365.19|34
1620208440000|2021-05-05 09:54:00|3373.32|3365.32|3371|3363|3373.32|3365.32|3370.1|3362.1|33
1620208450000|2021-05-05 09:54:10|3370.93|3362.93|3373.2|3365.2|3373.6|3365.6|3370.93|3362.93|30
1620208460000|2021-05-05 09:54:20|3373.23|3365.23|3372.04|3364.04|3373.23|3365.23|3371.98|3363.98|25
1620208470000|2021-05-05 09:54:30|3371.98|3363.98|3372.13|3364.13|3372.37|3364.37|3371.86|3363.86|33
1620208480000|2021-05-05 09:54:40|3372.66|3364.66|3371.98|3363.98|3373.41|3365.41|3371.92|3363.92|32
1620208490000|2021-05-05 09:54:50|3371.91|3363.91|3373.49|3365.49|3373.58|3365.58|3371.9|3363.9|27
1620208500000|2021-05-05 09:55:00|3373.46|3365.46|3373.69|3365.69|3373.69|3365.69|3373.42|3365.42|28
1620208510000|2021-05-05 09:55:10|3373.71|3365.71|3374.79|3366.79|3375.13|3367.13|3373.69|3365.69|30
1620208520000|2021-05-05 09:55:20|3374.8|3366.8|3375.28|3367.28|3375.4|3367.4|3374.59|3366.59|30
1620208530000|2021-05-05 09:55:30|3375.27|3367.27|3381.35|3373.35|3381.39|3373.39|3375.05|3367.05|26
1620208540000|2021-05-05 09:55:40|3381.36|3373.36|3381.46|3373.46|3382.52|3374.52|3379.93|3371.93|34
1620208550000|2021-05-05 09:55:50|3382.37|3374.37|3382.14|3374.14|3382.74|3374.74|3381.62|3373.62|40
1620208560000|2021-05-05 09:56:00|3382.17|3374.17|3383.76|3375.76|3383.76|3375.76|3382.15|3374.15|33
1620208570000|2021-05-05 09:56:10|3383.65|3375.65|3383.77|3375.77|3383.77|3375.77|3383.45|3375.45|28
1620208580000|2021-05-05 09:56:20|3383.73|3375.73|3383.42|3375.42|3383.73|3375.73|3383.03|3375.03|32
1620208590000|2021-05-05 09:56:30|3383.5|3375.5|3383.92|3375.92|3384.3|3376.3|3383.46|3375.46|32
1620208600000|2021-05-05 09:56:40|3383.93|3375.93|3386.21|3378.21|3386.21|3378.21|3383.93|3375.93|28
1620208610000|2021-05-05 09:56:50|3386.6|3378.6|3388.48|3380.48|3388.65|3380.65|3386.6|3378.6|33
1620208620000|2021-05-05 09:57:00|3388.49|3380.49|3388.87|3380.87|3388.93|3380.93|3388.47|3380.47|25
1620208630000|2021-05-05 09:57:10|3388.86|3380.86|3387.52|3379.52|3388.86|3380.86|3387.18|3379.18|36
1620208640000|2021-05-05 09:57:20|3387.56|3379.56|3386.07|3378.07|3387.56|3379.56|3385.1|3377.1|33
1620208650000|2021-05-05 09:57:30|3386.08|3378.08|3386.5|3378.5|3387.99|3379.99|3386.08|3378.08|38
1620208660000|2021-05-05 09:57:40|3386.52|3378.52|3388.24|3380.24|3388.58|3380.58|3386.01|3378.01|38
1620208670000|2021-05-05 09:57:50|3388.09|3380.09|3387.02|3379.02|3388.91|3380.91|3387.02|3379.02|35
1620208680000|2021-05-05 09:58:00|3386.89|3378.89|3386.17|3378.17|3387.6|3379.6|3386.17|3378.17|29
1620208690000|2021-05-05 09:58:10|3386.22|3378.22|3385.57|3377.57|3386.31|3378.31|3385.57|3377.57|32
1620208700000|2021-05-05 09:58:20|3385.5|3377.5|3382.49|3374.49|3385.5|3377.5|3382.49|3374.49|33
1620208710000|2021-05-05 09:58:30|3382.48|3374.48|3384.45|3376.45|3384.45|3376.45|3382.42|3374.42|31
1620208720000|2021-05-05 09:58:40|3384.68|3376.68|3384.85|3376.85|3384.87|3376.87|3384.36|3376.36|34
1620208730000|2021-05-05 09:58:50|3385.01|3377.01|3385.64|3377.64|3385.67|3377.67|3385.01|3377.01|35
1620208740000|2021-05-05 09:59:00|3385.56|3377.56|3385|3377|3385.56|3377.56|3384.1|3376.1|34
1620208750000|2021-05-05 09:59:10|3385.04|3377.04|3384.91|3376.91|3385.15|3377.15|3384.91|3376.91|23
1620208760000|2021-05-05 09:59:20|3385.02|3377.02|3384.27|3376.27|3385.02|3377.02|3384.24|3376.24|24
1620208770000|2021-05-05 09:59:30|3384.28|3376.28|3383.19|3375.19|3384.28|3376.28|3383.05|3375.05|33
1620208780000|2021-05-05 09:59:40|3383.15|3375.15|3382.18|3374.18|3383.17|3375.17|3382.13|3374.13|29
1620208790000|2021-05-05 09:59:50|3382.16|3374.16|3383.95|3375.95|3383.95|3375.95|3382.16|3374.16|33
1620208800000|2021-05-05 10:00:00|3384.14|3376.14|3389.31|3381.31|3389.32|3381.32|3383.56|3375.56|35
1620208810000|2021-05-05 10:00:10|3389.33|3381.33|3392.55|3384.55|3392.55|3384.55|3388.9|3380.9|37
1620208820000|2021-05-05 10:00:20|3392.45|3384.45|3393.68|3385.68|3394.09|3386.09|3392.12|3384.12|36
1620208830000|2021-05-05 10:00:30|3392.9|3384.9|3398.92|3390.92|3399.03|3391.03|3392.41|3384.41|39
1620208840000|2021-05-05 10:00:40|3398.95|3390.95|3396.92|3388.92|3399.33|3391.33|3396.66|3388.66|36
1620208850000|2021-05-05 10:00:50|3396.8|3388.8|3398.09|3390.09|3398.41|3390.41|3395.95|3387.95|38
1620208860000|2021-05-05 10:01:00|3398.04|3390.04|3399.02|3391.02|3399.19|3391.19|3397.59|3389.59|38
1620208870000|2021-05-05 10:01:10|3399.08|3391.08|3402.4|3394.4|3402.45|3394.45|3399.08|3391.08|37
1620208880000|2021-05-05 10:01:20|3402.33|3394.33|3403.91|3395.91|3403.91|3395.91|3402.13|3394.13|37
1620208890000|2021-05-05 10:01:30|3404.01|3396.01|3407.25|3399.25|3407.29|3399.29|3404|3396|35
1620208900000|2021-05-05 10:01:40|3407.35|3399.35|3408.19|3400.19|3408.3|3400.3|3404.76|3396.76|39
1620208910000|2021-05-05 10:01:50|3408.17|3400.17|3411.07|3403.07|3411.37|3403.37|3408.17|3400.17|37
1620208920000|2021-05-05 10:02:00|3410.85|3402.85|3410.78|3402.78|3413.05|3405.05|3410.61|3402.61|38
1620208930000|2021-05-05 10:02:10|3410.97|3402.97|3411.11|3403.11|3413.04|3405.04|3410.97|3402.97|38
1620208940000|2021-05-05 10:02:20|3410.49|3402.49|3408.71|3400.71|3410.49|3402.49|3407.39|3399.39|37
1620208950000|2021-05-05 10:02:30|3408.15|3400.15|3407.19|3399.19|3408.27|3400.27|3406.26|3398.26|37
1620208960000|2021-05-05 10:02:40|3406.67|3398.67|3406.02|3398.02|3407.1|3399.1|3405.86|3397.86|31
1620208970000|2021-05-05 10:02:50|3405.53|3397.53|3405.15|3397.15|3405.74|3397.74|3403.65|3395.65|38
1620208980000|2021-05-05 10:03:00|3404.95|3396.95|3404.31|3396.31|3405.16|3397.16|3404.11|3396.11|38
1620208990000|2021-05-05 10:03:10|3404.46|3396.46|3401.19|3393.19|3404.46|3396.46|3401.19|3393.19|38
1620209000000|2021-05-05 10:03:20|3401.27|3393.27|3400.29|3392.29|3401.32|3393.32|3399.38|3391.38|34
1620209010000|2021-05-05 10:03:30|3401.39|3393.39|3400.43|3392.43|3401.39|3393.39|3399.8|3391.8|38
1620209020000|2021-05-05 10:03:40|3400.41|3392.41|3400.45|3392.45|3401.24|3393.24|3400.3|3392.3|32
1620209030000|2021-05-05 10:03:50|3400.35|3392.35|3400.06|3392.06|3400.49|3392.49|3399.75|3391.75|34
1620209040000|2021-05-05 10:04:00|3400.03|3392.03|3402.6|3394.6|3402.91|3394.91|3400.03|3392.03|38
1620209050000|2021-05-05 10:04:10|3402.71|3394.71|3404.7|3396.7|3406.14|3398.14|3402.71|3394.71|36
1620209060000|2021-05-05 10:04:20|3404.75|3396.75|3406.52|3398.52|3406.74|3398.74|3404.67|3396.67|33
1620209070000|2021-05-05 10:04:30|3406.3|3398.3|3405.28|3397.28|3406.6|3398.6|3405.28|3397.28|28
1620209080000|2021-05-05 10:04:40|3405.33|3397.33|3404.45|3396.45|3407.19|3399.19|3404.43|3396.43|37
1620209090000|2021-05-05 10:04:50|3404.4|3396.4|3405.39|3397.39|3405.39|3397.39|3402.28|3394.28|33
1620209100000|2021-05-05 10:05:00|3405.02|3397.02|3401.91|3393.91|3405.02|3397.02|3401.69|3393.69|38
1620209110000|2021-05-05 10:05:10|3400.78|3392.78|3398.67|3390.67|3400.78|3392.78|3398.23|3390.23|39
1620209120000|2021-05-05 10:05:20|3398.62|3390.62|3396.18|3388.18|3398.7|3390.7|3395.16|3387.16|38
1620209130000|2021-05-05 10:05:30|3395.87|3387.87|3395.06|3387.06|3396.04|3388.04|3394.97|3386.97|35
1620209140000|2021-05-05 10:05:40|3395.01|3387.01|3394.64|3386.64|3395.1|3387.1|3394.53|3386.53|28
1620209150000|2021-05-05 10:05:50|3394.66|3386.66|3396.02|3388.02|3396.02|3388.02|3394.56|3386.56|37
1620209160000|2021-05-05 10:06:00|3395.65|3387.65|3394.4|3386.4|3395.95|3387.95|3394.04|3386.04|32
1620209170000|2021-05-05 10:06:10|3393.53|3385.53|3390.51|3382.51|3393.64|3385.64|3390.51|3382.51|36
1620209180000|2021-05-05 10:06:20|3390.55|3382.55|3390.74|3382.74|3392.28|3384.28|3390.34|3382.34|36
1620209190000|2021-05-05 10:06:30|3390.71|3382.71|3388.83|3380.83|3391.01|3383.01|3388.56|3380.56|31
1620209200000|2021-05-05 10:06:40|3388.82|3380.82|3390.69|3382.69|3390.69|3382.69|3387.31|3379.31|33
1620209210000|2021-05-05 10:06:50|3390.76|3382.76|3390.45|3382.45|3390.89|3382.89|3390.27|3382.27|25
1620209220000|2021-05-05 10:07:00|3389.58|3381.58|3393.15|3385.15|3393.15|3385.15|3389.52|3381.52|36
1620209230000|2021-05-05 10:07:10|3393.18|3385.18|3394.14|3386.14|3395.58|3387.58|3393.18|3385.18|39
1620209240000|2021-05-05 10:07:20|3394.02|3386.02|3392.68|3384.68|3394.28|3386.28|3392.25|3384.25|40
1620209250000|2021-05-05 10:07:30|3392.61|3384.61|3390.62|3382.62|3392.64|3384.64|3390.45|3382.45|39
1620209260000|2021-05-05 10:07:40|3390.52|3382.52|3389.38|3381.38|3391.18|3383.18|3389.2|3381.2|35
1620209270000|2021-05-05 10:07:50|3389.3|3381.3|3388.32|3380.32|3389.35|3381.35|3387.06|3379.06|40
1620209280000|2021-05-05 10:08:00|3388.02|3380.02|3387.83|3379.83|3388.4|3380.4|3387.25|3379.25|38
1620209290000|2021-05-05 10:08:10|3387.9|3379.9|3390.76|3382.76|3391.05|3383.05|3387.9|3379.9|38
1620209300000|2021-05-05 10:08:20|3390.71|3382.71|3388.7|3380.7|3391.25|3383.25|3388.42|3380.42|40
1620209310000|2021-05-05 10:08:30|3388.69|3380.69|3389.01|3381.01|3389.01|3381.01|3387.87|3379.87|38
1620209320000|2021-05-05 10:08:40|3389|3381|3390.97|3382.97|3391.06|3383.06|3388.95|3380.95|35
1620209330000|2021-05-05 10:08:50|3391.11|3383.11|3389.74|3381.74|3391.11|3383.11|3389.1|3381.1|37
1620209340000|2021-05-05 10:09:00|3389.34|3381.34|3389.14|3381.14|3389.6|3381.6|3388.83|3380.83|32
1620209350000|2021-05-05 10:09:10|3389.03|3381.03|3390.53|3382.53|3391.03|3383.03|3389.01|3381.01|36
1620209360000|2021-05-05 10:09:20|3390.65|3382.65|3390.24|3382.24|3391.05|3383.05|3389.95|3381.95|35
1620209370000|2021-05-05 10:09:30|3390.56|3382.56|3389.88|3381.88|3390.72|3382.72|3389.78|3381.78|35
1620209380000|2021-05-05 10:09:40|3389.81|3381.81|3389.83|3381.83|3390.33|3382.33|3389.64|3381.64|30
1620209390000|2021-05-05 10:09:50|3389.79|3381.79|3391.44|3383.44|3391.44|3383.44|3389.78|3381.78|30
1620209400000|2021-05-05 10:10:00|3391.46|3383.46|3390.37|3382.37|3391.47|3383.47|3390.37|3382.37|35
1620209410000|2021-05-05 10:10:10|3390.08|3382.08|3386.24|3378.24|3390.08|3382.08|3385.13|3377.13|39
1620209420000|2021-05-05 10:10:20|3386.14|3378.14|3385.1|3377.1|3386.57|3378.57|3384.57|3376.57|39
1620209430000|2021-05-05 10:10:30|3385.04|3377.04|3386.96|3378.96|3387.22|3379.22|3384.82|3376.82|38
1620209440000|2021-05-05 10:10:40|3386.88|3378.88|3389.69|3381.69|3390.15|3382.15|3386.88|3378.88|35
1620209450000|2021-05-05 10:10:50|3389.71|3381.71|3387.69|3379.69|3389.71|3381.71|3387.68|3379.68|38
1620209460000|2021-05-05 10:11:00|3387.58|3379.58|3389.29|3381.29|3389.29|3381.29|3386.75|3378.75|35
1620209470000|2021-05-05 10:11:10|3389.33|3381.33|3389.38|3381.38|3389.93|3381.93|3388.44|3380.44|37
1620209480000|2021-05-05 10:11:20|3389.3|3381.3|3388.63|3380.63|3389.7|3381.7|3388.15|3380.15|33
1620209490000|2021-05-05 10:11:30|3388.49|3380.49|3386.75|3378.75|3388.69|3380.69|3386.75|3378.75|31
1620209500000|2021-05-05 10:11:40|3386.7|3378.7|3385.14|3377.14|3386.97|3378.97|3385.14|3377.14|33
1620209510000|2021-05-05 10:11:50|3385.28|3377.28|3388.45|3380.45|3388.45|3380.45|3385.22|3377.22|37
1620209520000|2021-05-05 10:12:00|3388.44|3380.44|3387.84|3379.84|3388.44|3380.44|3387.67|3379.67|35
1620209530000|2021-05-05 10:12:10|3387.74|3379.74|3389.44|3381.44|3389.47|3381.47|3387.73|3379.73|35
1620209540000|2021-05-05 10:12:20|3389.42|3381.42|3388.71|3380.71|3389.42|3381.42|3388.65|3380.65|36
1620209550000|2021-05-05 10:12:30|3388.56|3380.56|3386.67|3378.67|3388.57|3380.57|3386.29|3378.29|35
1620209560000|2021-05-05 10:12:40|3386.78|3378.78|3385.87|3377.87|3386.86|3378.86|3385.45|3377.45|32
1620209570000|2021-05-05 10:12:50|3385.78|3377.78|3385.47|3377.47|3385.8|3377.8|3385.39|3377.39|28
1620209580000|2021-05-05 10:13:00|3385.54|3377.54|3386.64|3378.64|3387.51|3379.51|3385.54|3377.54|31
1620209590000|2021-05-05 10:13:10|3386.69|3378.69|3385.82|3377.82|3386.71|3378.71|3385.61|3377.61|32
1620209600000|2021-05-05 10:13:20|3385.99|3377.99|3388.27|3380.27|3388.33|3380.33|3385.76|3377.76|30
1620209610000|2021-05-05 10:13:30|3388|3380|3386.5|3378.5|3388.37|3380.37|3386.35|3378.35|33
1620209620000|2021-05-05 10:13:40|3386.53|3378.53|3386.76|3378.76|3386.84|3378.84|3386.17|3378.17|31
1620209630000|2021-05-05 10:13:50|3386.69|3378.69|3386.92|3378.92|3386.99|3378.99|3386.37|3378.37|28
1620209640000|2021-05-05 10:14:00|3386.9|3378.9|3386.87|3378.87|3386.93|3378.93|3386.75|3378.75|22
1620209650000|2021-05-05 10:14:10|3386.88|3378.88|3386.63|3378.63|3387|3379|3386.63|3378.63|9
1620209660000|2021-05-05 10:14:20|3386.69|3378.69|3386.98|3378.98|3387.03|3379.03|3386.69|3378.69|19
1620209670000|2021-05-05 10:14:30|3386.96|3378.96|3387.11|3379.11|3387.11|3379.11|3386.96|3378.96|5
1620209680000|2021-05-05 10:14:40|3387.05|3379.05|3386.52|3378.52|3387.05|3379.05|3386.52|3378.52|27
1620209690000|2021-05-05 10:14:50|3386.49|3378.49|3386.72|3378.72|3386.72|3378.72|3386.46|3378.46|28
1620209700000|2021-05-05 10:15:00|3386.68|3378.68|3389.5|3381.5|3389.77|3381.77|3386.52|3378.52|33
1620209710000|2021-05-05 10:15:10|3389.48|3381.48|3388.12|3380.12|3389.81|3381.81|3388.12|3380.12|31
1620209720000|2021-05-05 10:15:20|3388.1|3380.1|3387.52|3379.52|3388.3|3380.3|3387.33|3379.33|30
1620209730000|2021-05-05 10:15:30|3387.54|3379.54|3387.57|3379.57|3387.78|3379.78|3387.46|3379.46|27
1620209740000|2021-05-05 10:15:40|3387.65|3379.65|3387.46|3379.46|3387.8|3379.8|3387.45|3379.45|27
1620209750000|2021-05-05 10:15:50|3387.47|3379.47|3387.2|3379.2|3387.53|3379.53|3387.18|3379.18|21
1620209760000|2021-05-05 10:16:00|3387.13|3379.13|3387.16|3379.16|3387.16|3379.16|3386.77|3378.77|23
1620209770000|2021-05-05 10:16:10|3387.12|3379.12|3387.01|3379.01|3387.27|3379.27|3386.88|3378.88|17
1620209780000|2021-05-05 10:16:20|3387.02|3379.02|3386.89|3378.89|3387.42|3379.42|3386.89|3378.89|25
1620209790000|2021-05-05 10:16:30|3386.9|3378.9|3386.93|3378.93|3387.21|3379.21|3386.88|3378.88|26
1620209800000|2021-05-05 10:16:40|3386.94|3378.94|3386.13|3378.13|3387.03|3379.03|3386.13|3378.13|20
1620209810000|2021-05-05 10:16:50|3386.21|3378.21|3386.24|3378.24|3386.4|3378.4|3386.1|3378.1|29
1620209820000|2021-05-05 10:17:00|3386.29|3378.29|3386.84|3378.84|3386.84|3378.84|3384.85|3376.85|32
1620209830000|2021-05-05 10:17:10|3386.97|3378.97|3387.24|3379.24|3387.5|3379.5|3386.64|3378.64|34
1620209840000|2021-05-05 10:17:20|3387.23|3379.23|3388.9|3380.9|3388.98|3380.98|3387.23|3379.23|35
1620209850000|2021-05-05 10:17:30|3389.06|3381.06|3392.89|3384.89|3393.37|3385.37|3388.95|3380.95|36
1620209860000|2021-05-05 10:17:40|3392.75|3384.75|3392.3|3384.3|3392.75|3384.75|3391.63|3383.63|37
1620209870000|2021-05-05 10:17:50|3392.31|3384.31|3389.96|3381.96|3392.5|3384.5|3389.52|3381.52|35
1620209880000|2021-05-05 10:18:00|3389.94|3381.94|3390.89|3382.89|3391.83|3383.83|3389.72|3381.72|39
1620209890000|2021-05-05 10:18:10|3390.99|3382.99|3392.52|3384.52|3392.52|3384.52|3390.89|3382.89|32
1620209900000|2021-05-05 10:18:20|3392.55|3384.55|3392.8|3384.8|3394.31|3386.31|3392.55|3384.55|38
1620209910000|2021-05-05 10:18:30|3392.99|3384.99|3391.79|3383.79|3393.21|3385.21|3391.51|3383.51|36
1620209920000|2021-05-05 10:18:40|3391.87|3383.87|3390.51|3382.51|3392.07|3384.07|3390.3|3382.3|38
1620209930000|2021-05-05 10:18:50|3390.53|3382.53|3387.85|3379.85|3390.66|3382.66|3387.85|3379.85|37
1620209940000|2021-05-05 10:19:00|3387.96|3379.96|3379.22|3371.22|3387.96|3379.96|3379.22|3371.22|40
1620209950000|2021-05-05 10:19:10|3378.39|3370.39|3373.8|3365.8|3378.39|3370.39|3373.57|3365.57|39
1620209960000|2021-05-05 10:19:20|3373.91|3365.91|3375.81|3367.81|3376.6|3368.6|3373.78|3365.78|40
1620209970000|2021-05-05 10:19:30|3376.27|3368.27|3373.53|3365.53|3376.65|3368.65|3373.33|3365.33|36
1620209980000|2021-05-05 10:19:40|3374.64|3366.64|3376.58|3368.58|3377.71|3369.71|3374.64|3366.64|39
1620209990000|2021-05-05 10:19:50|3376.53|3368.53|3378.65|3370.65|3378.65|3370.65|3376.53|3368.53|32
1620210000000|2021-05-05 10:20:00|3378.38|3370.38|3376.21|3368.21|3380.01|3372.01|3376.21|3368.21|36
1620210010000|2021-05-05 10:20:10|3376.31|3368.31|3377.52|3369.52|3378.19|3370.19|3376.31|3368.31|37
1620210020000|2021-05-05 10:20:20|3377.56|3369.56|3376.16|3368.16|3377.56|3369.56|3376.16|3368.16|31
1620210030000|2021-05-05 10:20:30|3376.09|3368.09|3378.74|3370.74|3378.74|3370.74|3376.04|3368.04|38
1620210040000|2021-05-05 10:20:40|3378.83|3370.83|3379.18|3371.18|3379.4|3371.4|3378.71|3370.71|39
1620210050000|2021-05-05 10:20:50|3379.19|3371.19|3380.28|3372.28|3380.81|3372.81|3379.14|3371.14|34
1620210060000|2021-05-05 10:21:00|3380.29|3372.29|3380.33|3372.33|3380.42|3372.42|3379.65|3371.65|36
1620210070000|2021-05-05 10:21:10|3380.35|3372.35|3377.5|3369.5|3380.36|3372.36|3377.5|3369.5|37
1620210080000|2021-05-05 10:21:20|3377.17|3369.17|3376.8|3368.8|3377.25|3369.25|3376.29|3368.29|34
1620210090000|2021-05-05 10:21:30|3377.41|3369.41|3374.62|3366.62|3377.46|3369.46|3374.54|3366.54|35
1620210100000|2021-05-05 10:21:40|3375.06|3367.06|3373.09|3365.09|3375.06|3367.06|3372.96|3364.96|29
1620210110000|2021-05-05 10:21:50|3373|3365|3374.23|3366.23|3375.14|3367.14|3373|3365|34
1620210120000|2021-05-05 10:22:00|3374.44|3366.44|3375.09|3367.09|3375.45|3367.45|3374.14|3366.14|34
1620210130000|2021-05-05 10:22:10|3375.13|3367.13|3375.3|3367.3|3375.36|3367.36|3373.97|3365.97|36
1620210140000|2021-05-05 10:22:20|3375.31|3367.31|3375.95|3367.95|3376.02|3368.02|3374.83|3366.83|32
1620210150000|2021-05-05 10:22:30|3376.07|3368.07|3376.07|3368.07|3376.63|3368.63|3375.29|3367.29|32
1620210160000|2021-05-05 10:22:40|3375.46|3367.46|3376.96|3368.96|3377.05|3369.05|3375.46|3367.46|33
1620210170000|2021-05-05 10:22:50|3376.95|3368.95|3376.26|3368.26|3377.02|3369.02|3375.23|3367.23|28
1620210180000|2021-05-05 10:23:00|3376.27|3368.27|3377.48|3369.48|3377.48|3369.48|3376.27|3368.27|23
1620210190000|2021-05-05 10:23:10|3377.75|3369.75|3378.22|3370.22|3379.76|3371.76|3377.68|3369.68|35
1620210200000|2021-05-05 10:23:20|3378.36|3370.36|3377.14|3369.14|3378.36|3370.36|3377.03|3369.03|32
1620210210000|2021-05-05 10:23:30|3377.25|3369.25|3375.4|3367.4|3377.25|3369.25|3375.4|3367.4|35
1620210220000|2021-05-05 10:23:40|3375.44|3367.44|3375.29|3367.29|3375.94|3367.94|3374.96|3366.96|35
1620210230000|2021-05-05 10:23:50|3375.22|3367.22|3373.88|3365.88|3375.31|3367.31|3373.75|3365.75|36
1620210240000|2021-05-05 10:24:00|3373.79|3365.79|3367.94|3359.94|3373.79|3365.79|3367.36|3359.36|39
1620210250000|2021-05-05 10:24:10|3368.05|3360.05|3366.09|3358.09|3368.28|3360.28|3365.92|3357.92|40
1620210260000|2021-05-05 10:24:20|3366.53|3358.53|3367.34|3359.34|3369.5|3361.5|3366.48|3358.48|34
1620210270000|2021-05-05 10:24:30|3367.15|3359.15|3364.57|3356.57|3367.15|3359.15|3363.91|3355.91|36
1620210280000|2021-05-05 10:24:40|3364.53|3356.53|3364.26|3356.26|3364.74|3356.74|3363.94|3355.94|35
1620210290000|2021-05-05 10:24:50|3363.84|3355.84|3364.96|3356.96|3366.21|3358.21|3361.62|3353.62|39
1620210300000|2021-05-05 10:25:00|3364.12|3356.12|3362.43|3354.43|3364.12|3356.12|3361.43|3353.43|38
1620210310000|2021-05-05 10:25:10|3362.44|3354.44|3364.29|3356.29|3364.49|3356.49|3362.19|3354.19|37
1620210320000|2021-05-05 10:25:20|3364.46|3356.46|3367.54|3359.54|3368.53|3360.53|3364.46|3356.46|37
1620210330000|2021-05-05 10:25:30|3367.27|3359.27|3367.46|3359.46|3368.2|3360.2|3367.12|3359.12|40
1620210340000|2021-05-05 10:25:40|3367.05|3359.05|3367.84|3359.84|3368.19|3360.19|3366.98|3358.98|39
1620210350000|2021-05-05 10:25:50|3367.9|3359.9|3368.53|3360.53|3368.53|3360.53|3367.58|3359.58|33
1620210360000|2021-05-05 10:26:00|3368.5|3360.5|3368.7|3360.7|3369|3361|3368.5|3360.5|28
1620210370000|2021-05-05 10:26:10|3368.63|3360.63|3373.37|3365.37|3373.55|3365.55|3368.63|3360.63|35
1620210380000|2021-05-05 10:26:20|3373.31|3365.31|3371.26|3363.26|3373.31|3365.31|3370.77|3362.77|39
1620210390000|2021-05-05 10:26:30|3371.63|3363.63|3371.47|3363.47|3372.19|3364.19|3371.36|3363.36|33
1620210400000|2021-05-05 10:26:40|3371.55|3363.55|3370.42|3362.42|3371.64|3363.64|3370.13|3362.13|35
1620210410000|2021-05-05 10:26:50|3370.71|3362.71|3373.71|3365.71|3373.71|3365.71|3370.67|3362.67|34
1620210420000|2021-05-05 10:27:00|3373.72|3365.72|3373.18|3365.18|3374.28|3366.28|3372.21|3364.21|36
1620210430000|2021-05-05 10:27:10|3373.16|3365.16|3370.95|3362.95|3373.16|3365.16|3370.45|3362.45|31
1620210440000|2021-05-05 10:27:20|3370.79|3362.79|3365.86|3357.86|3372.43|3364.43|3365.42|3357.42|40
1620210450000|2021-05-05 10:27:30|3365.58|3357.58|3363.5|3355.5|3367.24|3359.24|3363.5|3355.5|40
1620210460000|2021-05-05 10:27:40|3363.41|3355.41|3363.71|3355.71|3363.95|3355.95|3363.14|3355.14|37
1620210470000|2021-05-05 10:27:50|3363.8|3355.8|3365.53|3357.53|3366.7|3358.7|3363.8|3355.8|39
1620210480000|2021-05-05 10:28:00|3365.54|3357.54|3365.87|3357.87|3366.48|3358.48|3365.38|3357.38|35
1620210490000|2021-05-05 10:28:10|3365.85|3357.85|3365.34|3357.34|3365.85|3357.85|3363.13|3355.13|40
1620210500000|2021-05-05 10:28:20|3365.53|3357.53|3364.4|3356.4|3365.53|3357.53|3363.58|3355.58|37
1620210510000|2021-05-05 10:28:30|3364.26|3356.26|3366.38|3358.38|3366.38|3358.38|3364.26|3356.26|39
1620210520000|2021-05-05 10:28:40|3366.48|3358.48|3366.43|3358.43|3366.78|3358.78|3365.55|3357.55|31
1620210530000|2021-05-05 10:28:50|3366.68|3358.68|3365.96|3357.96|3366.84|3358.84|3365.96|3357.96|29
1620210540000|2021-05-05 10:29:00|3365.94|3357.94|3367.3|3359.3|3367.64|3359.64|3362.95|3354.95|38
1620210550000|2021-05-05 10:29:10|3367.33|3359.33|3366.36|3358.36|3367.33|3359.33|3366.31|3358.31|23
1620210560000|2021-05-05 10:29:20|3366.62|3358.62|3367.77|3359.77|3368.15|3360.15|3366.59|3358.59|32
1620210570000|2021-05-05 10:29:30|3367.78|3359.78|3367.51|3359.51|3367.78|3359.78|3366.93|3358.93|34
1620210580000|2021-05-05 10:29:40|3367.47|3359.47|3368.59|3360.59|3369.56|3361.56|3367.42|3359.42|37
1620210590000|2021-05-05 10:29:50|3368.51|3360.51|3366.25|3358.25|3368.59|3360.59|3365.63|3357.63|37
1620210600000|2021-05-05 10:30:00|3366.26|3358.26|3372.33|3364.33|3372.55|3364.55|3366.26|3358.26|39
1620210610000|2021-05-05 10:30:10|3373.44|3365.44|3374.63|3366.63|3376.8|3368.8|3373.44|3365.44|39
1620210620000|2021-05-05 10:30:20|3374.05|3366.05|3376.05|3368.05|3376.09|3368.09|3372.7|3364.7|37
1620210630000|2021-05-05 10:30:30|3375.96|3367.96|3375.4|3367.4|3375.96|3367.96|3374.53|3366.53|35
1620210640000|2021-05-05 10:30:40|3375.32|3367.32|3374.44|3366.44|3375.57|3367.57|3374.21|3366.21|37
1620210650000|2021-05-05 10:30:50|3374.45|3366.45|3373.3|3365.3|3375.55|3367.55|3373.3|3365.3|32
1620210660000|2021-05-05 10:31:00|3373.34|3365.34|3373.37|3365.37|3373.55|3365.55|3372.94|3364.94|36
1620210670000|2021-05-05 10:31:10|3373.38|3365.38|3374.65|3366.65|3375.34|3367.34|3373.38|3365.38|35
1620210680000|2021-05-05 10:31:20|3374.79|3366.79|3372.75|3364.75|3375.01|3367.01|3372.67|3364.67|37
1620210690000|2021-05-05 10:31:30|3371.79|3363.79|3372.48|3364.48|3373.13|3365.13|3370.75|3362.75|40
1620210700000|2021-05-05 10:31:40|3372.41|3364.41|3372.24|3364.24|3372.57|3364.57|3371.74|3363.74|31
1620210710000|2021-05-05 10:31:50|3372.31|3364.31|3372.21|3364.21|3372.39|3364.39|3372.1|3364.1|31
1620210720000|2021-05-05 10:32:00|3372.16|3364.16|3373.25|3365.25|3373.25|3365.25|3372.16|3364.16|26
1620210730000|2021-05-05 10:32:10|3373.38|3365.38|3373.45|3365.45|3373.76|3365.76|3373.31|3365.31|24
1620210740000|2021-05-05 10:32:20|3373.21|3365.21|3374.08|3366.08|3374.09|3366.09|3373.16|3365.16|27
1620210750000|2021-05-05 10:32:30|3374.06|3366.06|3373.94|3365.94|3374.12|3366.12|3373.69|3365.69|26
1620210760000|2021-05-05 10:32:40|3373.92|3365.92|3376.51|3368.51|3376.91|3368.91|3373.83|3365.83|37
1620210770000|2021-05-05 10:32:50|3376.36|3368.36|3373.76|3365.76|3376.65|3368.65|3373.6|3365.6|36
1620210780000|2021-05-05 10:33:00|3373.71|3365.71|3373.86|3365.86|3374.51|3366.51|3373.43|3365.43|37
1620210790000|2021-05-05 10:33:10|3373.75|3365.75|3377.32|3369.32|3377.32|3369.32|3373.75|3365.75|38
1620210800000|2021-05-05 10:33:20|3377.53|3369.53|3375.63|3367.63|3378.88|3370.88|3375.47|3367.47|37
1620210810000|2021-05-05 10:33:30|3375.62|3367.62|3375.35|3367.35|3375.62|3367.62|3374.51|3366.51|38
1620210820000|2021-05-05 10:33:40|3375.46|3367.46|3374.82|3366.82|3376.17|3368.17|3374.69|3366.69|37
1620210830000|2021-05-05 10:33:50|3375.07|3367.07|3375.22|3367.22|3375.22|3367.22|3374.93|3366.93|19
1620210840000|2021-05-05 10:34:00|3375.16|3367.16|3376.11|3368.11|3376.22|3368.22|3375.16|3367.16|24
1620210850000|2021-05-05 10:34:10|3375.72|3367.72|3374.24|3366.24|3375.72|3367.72|3373.98|3365.98|32
1620210860000|2021-05-05 10:34:20|3374.25|3366.25|3373.33|3365.33|3374.93|3366.93|3373.01|3365.01|35
1620210870000|2021-05-05 10:34:30|3373.25|3365.25|3373.81|3365.81|3374.65|3366.65|3372.99|3364.99|40
1620210880000|2021-05-05 10:34:40|3373.82|3365.82|3375.15|3367.15|3375.17|3367.17|3373.78|3365.78|33
1620210890000|2021-05-05 10:34:50|3375.18|3367.18|3376|3368|3376.11|3368.11|3375.14|3367.14|32
1620210900000|2021-05-05 10:35:00|3375.95|3367.95|3377.89|3369.89|3378.01|3370.01|3375.95|3367.95|28
1620210910000|2021-05-05 10:35:10|3378.34|3370.34|3380.23|3372.23|3380.23|3372.23|3378.12|3370.12|35
1620210920000|2021-05-05 10:35:20|3380.28|3372.28|3382.31|3374.31|3382.31|3374.31|3379.62|3371.62|37
1620210930000|2021-05-05 10:35:30|3382.1|3374.1|3379.94|3371.94|3382.29|3374.29|3379.37|3371.37|37
1620210940000|2021-05-05 10:35:40|3379.74|3371.74|3381.09|3373.09|3381.17|3373.17|3379.16|3371.16|39
1620210950000|2021-05-05 10:35:50|3381.11|3373.11|3381.91|3373.91|3382.07|3374.07|3379.77|3371.77|38
1620210960000|2021-05-05 10:36:00|3381.8|3373.8|3379.5|3371.5|3381.84|3373.84|3379.07|3371.07|35
1620210970000|2021-05-05 10:36:10|3379.55|3371.55|3379.67|3371.67|3380.62|3372.62|3379.49|3371.49|36
1620210980000|2021-05-05 10:36:20|3379.68|3371.68|3377.65|3369.65|3379.68|3371.68|3377.65|3369.65|33
1620210990000|2021-05-05 10:36:30|3377.48|3369.48|3375.91|3367.91|3377.48|3369.48|3375.52|3367.52|33
1620211000000|2021-05-05 10:36:40|3375.9|3367.9|3375.37|3367.37|3376.67|3368.67|3374.9|3366.9|35
1620211010000|2021-05-05 10:36:50|3375.42|3367.42|3373.64|3365.64|3376.61|3368.61|3373.51|3365.51|37
1620211020000|2021-05-05 10:37:00|3373.81|3365.81|3376.57|3368.57|3377.69|3369.69|3373.81|3365.81|39
1620211030000|2021-05-05 10:37:10|3376.64|3368.64|3376.95|3368.95|3377.75|3369.75|3376.64|3368.64|34
1620211040000|2021-05-05 10:37:20|3376.83|3368.83|3373.17|3365.17|3376.92|3368.92|3372.93|3364.93|39
1620211050000|2021-05-05 10:37:30|3373.27|3365.27|3373.11|3365.11|3373.96|3365.96|3372.7|3364.7|35
1620211060000|2021-05-05 10:37:40|3373.1|3365.1|3371.87|3363.87|3373.12|3365.12|3371.87|3363.87|37
1620211070000|2021-05-05 10:37:50|3371.92|3363.92|3371.42|3363.42|3373.21|3365.21|3371.06|3363.06|34
1620211080000|2021-05-05 10:38:00|3371.41|3363.41|3373.08|3365.08|3373.32|3365.32|3371.41|3363.41|36
1620211090000|2021-05-05 10:38:10|3372.9|3364.9|3372.28|3364.28|3372.9|3364.9|3372.1|3364.1|25
1620211100000|2021-05-05 10:38:20|3372.23|3364.23|3372.77|3364.77|3373.14|3365.14|3371.78|3363.78|33
1620211110000|2021-05-05 10:38:30|3372.76|3364.76|3372.79|3364.79|3372.79|3364.79|3372.46|3364.46|33
1620211120000|2021-05-05 10:38:40|3372.75|3364.75|3374.91|3366.91|3375.27|3367.27|3372.73|3364.73|35
1620211130000|2021-05-05 10:38:50|3374.88|3366.88|3375.92|3367.92|3375.94|3367.94|3373.81|3365.81|33
1620211140000|2021-05-05 10:39:00|3375.47|3367.47|3376.98|3368.98|3378.77|3370.77|3375.31|3367.31|36
1620211150000|2021-05-05 10:39:10|3377.45|3369.45|3376.3|3368.3|3377.66|3369.66|3375.88|3367.88|34
1620211160000|2021-05-05 10:39:20|3376.31|3368.31|3376.31|3368.31|3376.68|3368.68|3375.73|3367.73|35
1620211170000|2021-05-05 10:39:30|3376.29|3368.29|3378.38|3370.38|3378.54|3370.54|3376.05|3368.05|33
1620211180000|2021-05-05 10:39:40|3378.49|3370.49|3377.27|3369.27|3378.58|3370.58|3377.08|3369.08|36
1620211190000|2021-05-05 10:39:50|3377.55|3369.55|3377.91|3369.91|3378.41|3370.41|3377.55|3369.55|35
1620211200000|2021-05-05 10:40:00|3377.93|3369.93|3377.68|3369.68|3378.35|3370.35|3377.36|3369.36|33
1620211210000|2021-05-05 10:40:10|3377.67|3369.67|3376.97|3368.97|3377.71|3369.71|3376.76|3368.76|28
1620211220000|2021-05-05 10:40:20|3376.87|3368.87|3374.86|3366.86|3376.87|3368.87|3374.18|3366.18|34
1620211230000|2021-05-05 10:40:30|3374.84|3366.84|3374.84|3366.84|3376.18|3368.18|3374.53|3366.53|39
1620211240000|2021-05-05 10:40:40|3374.73|3366.73|3373.54|3365.54|3374.73|3366.73|3373.52|3365.52|32
1620211250000|2021-05-05 10:40:50|3373.49|3365.49|3372.59|3364.59|3373.99|3365.99|3372.59|3364.59|33
1620211260000|2021-05-05 10:41:00|3372.57|3364.57|3372.47|3364.47|3373.1|3365.1|3372.41|3364.41|24
1620211270000|2021-05-05 10:41:10|3372.43|3364.43|3372.45|3364.45|3372.58|3364.58|3372.39|3364.39|14
1620211280000|2021-05-05 10:41:20|3372.32|3364.32|3371.51|3363.51|3373.11|3365.11|3371.51|3363.51|31
1620211290000|2021-05-05 10:41:30|3371.62|3363.62|3371.3|3363.3|3371.71|3363.71|3371.27|3363.27|28
1620211300000|2021-05-05 10:41:40|3371.26|3363.26|3371.32|3363.32|3371.32|3363.32|3371.07|3363.07|30
1620211310000|2021-05-05 10:41:50|3371.36|3363.36|3370.99|3362.99|3371.42|3363.42|3370.98|3362.98|28
1620211320000|2021-05-05 10:42:00|3370.96|3362.96|3369.57|3361.57|3370.98|3362.98|3369.57|3361.57|35
1620211330000|2021-05-05 10:42:10|3369.47|3361.47|3366.79|3358.79|3369.49|3361.49|3364.4|3356.4|39
1620211340000|2021-05-05 10:42:20|3366.87|3358.87|3365.99|3357.99|3368.54|3360.54|3365.79|3357.79|40
1620211350000|2021-05-05 10:42:30|3366.06|3358.06|3364.56|3356.56|3366.15|3358.15|3364.18|3356.18|32
1620211360000|2021-05-05 10:42:40|3364.53|3356.53|3364.32|3356.32|3364.81|3356.81|3364.23|3356.23|33
1620211370000|2021-05-05 10:42:50|3364.34|3356.34|3364.46|3356.46|3364.67|3356.67|3364.21|3356.21|33
1620211380000|2021-05-05 10:43:00|3364.34|3356.34|3363.18|3355.18|3364.52|3356.52|3362.96|3354.96|31
1620211390000|2021-05-05 10:43:10|3363.27|3355.27|3363.26|3355.26|3363.58|3355.58|3363.05|3355.05|33
1620211400000|2021-05-05 10:43:20|3363.25|3355.25|3361.75|3353.75|3363.25|3355.25|3361.75|3353.75|31
1620211410000|2021-05-05 10:43:30|3361.89|3353.89|3367.46|3359.46|3367.5|3359.5|3361.89|3353.89|35
1620211420000|2021-05-05 10:43:40|3367.47|3359.47|3367.72|3359.72|3367.77|3359.77|3365.78|3357.78|38
1620211430000|2021-05-05 10:43:50|3367.69|3359.69|3369.19|3361.19|3369.25|3361.25|3367.09|3359.09|38
1620211440000|2021-05-05 10:44:00|3369.33|3361.33|3367.76|3359.76|3370.66|3362.66|3367.6|3359.6|35
1620211450000|2021-05-05 10:44:10|3367.81|3359.81|3367.41|3359.41|3367.92|3359.92|3367.39|3359.39|33
1620211460000|2021-05-05 10:44:20|3367.45|3359.45|3369.93|3361.93|3370.57|3362.57|3367.45|3359.45|33
1620211470000|2021-05-05 10:44:30|3369.8|3361.8|3370.32|3362.32|3370.37|3362.37|3369.74|3361.74|35
1620211480000|2021-05-05 10:44:40|3370.28|3362.28|3371|3363|3371.01|3363.01|3369.56|3361.56|30
1620211490000|2021-05-05 10:44:50|3371.09|3363.09|3371.1|3363.1|3371.75|3363.75|3370.61|3362.61|33
1620211500000|2021-05-05 10:45:00|3371.14|3363.14|3371.08|3363.08|3371.26|3363.26|3370.94|3362.94|26
1620211510000|2021-05-05 10:45:10|3371.09|3363.09|3372.18|3364.18|3372.53|3364.53|3371.08|3363.08|36
1620211520000|2021-05-05 10:45:20|3372.13|3364.13|3372.38|3364.38|3372.55|3364.55|3371.78|3363.78|30
1620211530000|2021-05-05 10:45:30|3371.95|3363.95|3371.94|3363.94|3372.07|3364.07|3371.63|3363.63|29
1620211540000|2021-05-05 10:45:40|3371.96|3363.96|3373.26|3365.26|3373.28|3365.28|3371.96|3363.96|32
1620211550000|2021-05-05 10:45:50|3373.25|3365.25|3374.3|3366.3|3375.43|3367.43|3373.24|3365.24|35
1620211560000|2021-05-05 10:46:00|3374.39|3366.39|3376.86|3368.86|3376.86|3368.86|3374.39|3366.39|34
1620211570000|2021-05-05 10:46:10|3376.93|3368.93|3377.97|3369.97|3378.5|3370.5|3376.69|3368.69|34
1620211580000|2021-05-05 10:46:20|3377.91|3369.91|3375.92|3367.92|3377.91|3369.91|3375.79|3367.79|34
1620211590000|2021-05-05 10:46:30|3375.96|3367.96|3376.27|3368.27|3377.05|3369.05|3375.75|3367.75|36
1620211600000|2021-05-05 10:46:40|3376.31|3368.31|3376.46|3368.46|3376.72|3368.72|3376.01|3368.01|32
1620211610000|2021-05-05 10:46:50|3376.36|3368.36|3374.08|3366.08|3376.36|3368.36|3374.08|3366.08|37
1620211620000|2021-05-05 10:47:00|3373.77|3365.77|3372.55|3364.55|3374.37|3366.37|3372.52|3364.52|30
1620211630000|2021-05-05 10:47:10|3372.51|3364.51|3372.39|3364.39|3372.78|3364.78|3372.27|3364.27|31
1620211640000|2021-05-05 10:47:20|3372.6|3364.6|3370.61|3362.61|3372.7|3364.7|3370.55|3362.55|34
1620211650000|2021-05-05 10:47:30|3370.48|3362.48|3368.04|3360.04|3370.48|3362.48|3368.04|3360.04|28
1620211660000|2021-05-05 10:47:40|3367.97|3359.97|3367.6|3359.6|3367.97|3359.97|3367.6|3359.6|23
1620211670000|2021-05-05 10:47:50|3367.61|3359.61|3366.99|3358.99|3368.38|3360.38|3366.99|3358.99|32
1620211680000|2021-05-05 10:48:00|3366.91|3358.91|3366.2|3358.2|3366.91|3358.91|3366.19|3358.19|30
1620211690000|2021-05-05 10:48:10|3366.18|3358.18|3365.38|3357.38|3366.2|3358.2|3365.19|3357.19|30
1620211700000|2021-05-05 10:48:20|3365.27|3357.27|3364.69|3356.69|3365.36|3357.36|3364.32|3356.32|34
1620211710000|2021-05-05 10:48:30|3364.7|3356.7|3363.91|3355.91|3364.7|3356.7|3363.51|3355.51|31
1620211720000|2021-05-05 10:48:40|3363.86|3355.86|3364.49|3356.49|3364.56|3356.56|3363.83|3355.83|35
1620211730000|2021-05-05 10:48:50|3364.56|3356.56|3365.92|3357.92|3365.97|3357.97|3364.32|3356.32|32
1620211740000|2021-05-05 10:49:00|3365.95|3357.95|3366.49|3358.49|3366.62|3358.62|3365.89|3357.89|28
1620211750000|2021-05-05 10:49:10|3366.5|3358.5|3366.54|3358.54|3367.58|3359.58|3366.5|3358.5|25
1620211760000|2021-05-05 10:49:20|3366.34|3358.34|3366.66|3358.66|3366.71|3358.71|3366.24|3358.24|26
1620211770000|2021-05-05 10:49:30|3366.61|3358.61|3367.56|3359.56|3367.72|3359.72|3366.61|3358.61|34
1620211780000|2021-05-05 10:49:40|3367.57|3359.57|3368.13|3360.13|3368.13|3360.13|3367.57|3359.57|27
1620211790000|2021-05-05 10:49:50|3368.19|3360.19|3368.54|3360.54|3368.54|3360.54|3368.04|3360.04|27
1620211800000|2021-05-05 10:50:00|3368.51|3360.51|3370.06|3362.06|3370.37|3362.37|3368.49|3360.49|31
1620211810000|2021-05-05 10:50:10|3369.96|3361.96|3372.02|3364.02|3372.45|3364.45|3369.8|3361.8|31
1620211820000|2021-05-05 10:50:20|3372.01|3364.01|3372.66|3364.66|3372.66|3364.66|3371.95|3363.95|27
1620211830000|2021-05-05 10:50:30|3372.76|3364.76|3372.5|3364.5|3372.79|3364.79|3372.43|3364.43|30
1620211840000|2021-05-05 10:50:40|3372.3|3364.3|3370.93|3362.93|3372.37|3364.37|3370.93|3362.93|28
1620211850000|2021-05-05 10:50:50|3370.92|3362.92|3371.18|3363.18|3371.27|3363.27|3370.86|3362.86|30
1620211860000|2021-05-05 10:51:00|3371.19|3363.19|3371.13|3363.13|3371.2|3363.2|3371.07|3363.07|14
1620211870000|2021-05-05 10:51:10|3371.03|3363.03|3372.84|3364.84|3372.88|3364.88|3371.02|3363.02|27
1620211880000|2021-05-05 10:51:20|3372.89|3364.89|3373.64|3365.64|3374.96|3366.96|3372.66|3364.66|30
1620211890000|2021-05-05 10:51:30|3373.65|3365.65|3374.66|3366.66|3375.17|3367.17|3373.31|3365.31|34
1620211900000|2021-05-05 10:51:40|3374.57|3366.57|3374.46|3366.46|3374.61|3366.61|3373.64|3365.64|34
1620211910000|2021-05-05 10:51:50|3374.65|3366.65|3374.84|3366.84|3375.15|3367.15|3374.45|3366.45|27
1620211920000|2021-05-05 10:52:00|3374.8|3366.8|3375.1|3367.1|3375.43|3367.43|3374.62|3366.62|31
1620211930000|2021-05-05 10:52:10|3375.12|3367.12|3377.5|3369.5|3377.52|3369.52|3375.12|3367.12|31
1620211940000|2021-05-05 10:52:20|3377.44|3369.44|3377.7|3369.7|3378.75|3370.75|3377.44|3369.44|33
1620211950000|2021-05-05 10:52:30|3377.65|3369.65|3377.37|3369.37|3377.73|3369.73|3377.26|3369.26|29
1620211960000|2021-05-05 10:52:40|3377.34|3369.34|3377.67|3369.67|3378.44|3370.44|3377.28|3369.28|26
1620211970000|2021-05-05 10:52:50|3377.62|3369.62|3378.24|3370.24|3378.24|3370.24|3377.42|3369.42|30
1620211980000|2021-05-05 10:53:00|3378.33|3370.33|3384.54|3376.54|3385.52|3377.52|3378.33|3370.33|39
1620211990000|2021-05-05 10:53:10|3384.58|3376.58|3385.03|3377.03|3385.15|3377.15|3382.97|3374.97|40
1620212000000|2021-05-05 10:53:20|3385.17|3377.17|3387.24|3379.24|3387.24|3379.24|3384.67|3376.67|34
1620212010000|2021-05-05 10:53:30|3387.3|3379.3|3388.94|3380.94|3390.09|3382.09|3387.3|3379.3|41
1620212020000|2021-05-05 10:53:40|3388.81|3380.81|3391.47|3383.47|3391.47|3383.47|3387.96|3379.96|38
1620212030000|2021-05-05 10:53:50|3391.42|3383.42|3389.24|3381.24|3391.42|3383.42|3388.94|3380.94|36
1620212040000|2021-05-05 10:54:00|3389.23|3381.23|3386.07|3378.07|3389.62|3381.62|3386.02|3378.02|39
1620212050000|2021-05-05 10:54:10|3386.36|3378.36|3386.98|3378.98|3389.52|3381.52|3386.36|3378.36|37
1620212060000|2021-05-05 10:54:20|3387|3379|3386.87|3378.87|3387.79|3379.79|3386.87|3378.87|38
1620212070000|2021-05-05 10:54:30|3386.57|3378.57|3387|3379|3387.7|3379.7|3386.27|3378.27|35
1620212080000|2021-05-05 10:54:40|3386.83|3378.83|3386.45|3378.45|3388.24|3380.24|3386.35|3378.35|39
1620212090000|2021-05-05 10:54:50|3386.56|3378.56|3388.39|3380.39|3388.48|3380.48|3386.5|3378.5|36
1620212100000|2021-05-05 10:55:00|3388.42|3380.42|3387.94|3379.94|3388.49|3380.49|3387.12|3379.12|35
1620212110000|2021-05-05 10:55:10|3388.03|3380.03|3391.01|3383.01|3391.25|3383.25|3387.9|3379.9|37
1620212120000|2021-05-05 10:55:20|3390.83|3382.83|3391.42|3383.42|3391.89|3383.89|3390.43|3382.43|39
1620212130000|2021-05-05 10:55:30|3391.35|3383.35|3390.98|3382.98|3391.48|3383.48|3390.82|3382.82|36
1620212140000|2021-05-05 10:55:40|3391|3383|3391.58|3383.58|3392|3384|3390.77|3382.77|36
1620212150000|2021-05-05 10:55:50|3391.55|3383.55|3391.68|3383.68|3391.72|3383.72|3390.69|3382.69|34
1620212160000|2021-05-05 10:56:00|3391.66|3383.66|3389.54|3381.54|3391.66|3383.66|3389.54|3381.54|32
1620212170000|2021-05-05 10:56:10|3389.49|3381.49|3386.97|3378.97|3389.53|3381.53|3386.95|3378.95|32
1620212180000|2021-05-05 10:56:20|3386.93|3378.93|3385.22|3377.22|3386.94|3378.94|3385.08|3377.08|36
1620212190000|2021-05-05 10:56:30|3385.13|3377.13|3385.07|3377.07|3386.24|3378.24|3385.07|3377.07|31
1620212200000|2021-05-05 10:56:40|3384.97|3376.97|3385.09|3377.09|3385.35|3377.35|3383.09|3375.09|34
1620212210000|2021-05-05 10:56:50|3385.12|3377.12|3385.73|3377.73|3385.77|3377.77|3385.12|3377.12|31
1620212220000|2021-05-05 10:57:00|3385.74|3377.74|3385.41|3377.41|3385.75|3377.75|3385.33|3377.33|25
1620212230000|2021-05-05 10:57:10|3385.31|3377.31|3384.63|3376.63|3385.31|3377.31|3383.97|3375.97|38
1620212240000|2021-05-05 10:57:20|3384.56|3376.56|3385.88|3377.88|3386.19|3378.19|3384.51|3376.51|38
1620212250000|2021-05-05 10:57:30|3385.85|3377.85|3385.7|3377.7|3385.93|3377.93|3385.07|3377.07|32
1620212260000|2021-05-05 10:57:40|3385.71|3377.71|3386.44|3378.44|3387.13|3379.13|3385.66|3377.66|34
1620212270000|2021-05-05 10:57:50|3386.43|3378.43|3386.43|3378.43|3386.48|3378.48|3386.12|3378.12|28
1620212280000|2021-05-05 10:58:00|3386.39|3378.39|3387.37|3379.37|3387.47|3379.47|3386.08|3378.08|31
1620212290000|2021-05-05 10:58:10|3387.38|3379.38|3387.43|3379.43|3387.7|3379.7|3387.3|3379.3|29
1620212300000|2021-05-05 10:58:20|3387.37|3379.37|3387.4|3379.4|3387.45|3379.45|3386.51|3378.51|35
1620212310000|2021-05-05 10:58:30|3387.5|3379.5|3389.87|3381.87|3390.2|3382.2|3387.5|3379.5|39
1620212320000|2021-05-05 10:58:40|3389.94|3381.94|3390.78|3382.78|3390.82|3382.82|3389.94|3381.94|39
1620212330000|2021-05-05 10:58:50|3390.77|3382.77|3388.22|3380.22|3390.77|3382.77|3388.22|3380.22|35
1620212340000|2021-05-05 10:59:00|3388.23|3380.23|3388.03|3380.03|3388.23|3380.23|3387.63|3379.63|35
1620212350000|2021-05-05 10:59:10|3388.04|3380.04|3388.56|3380.56|3388.75|3380.75|3387.98|3379.98|32
1620212360000|2021-05-05 10:59:20|3388.58|3380.58|3388.5|3380.5|3388.72|3380.72|3388.49|3380.49|30
1620212370000|2021-05-05 10:59:30|3388.63|3380.63|3388.54|3380.54|3389.23|3381.23|3388.42|3380.42|31
1620212380000|2021-05-05 10:59:40|3388.5|3380.5|3389.2|3381.2|3389.32|3381.32|3388.48|3380.48|27
1620212390000|2021-05-05 10:59:50|3389.27|3381.27|3388.92|3380.92|3389.28|3381.28|3388.91|3380.91|23
1620212400000|2021-05-05 11:00:00|3388.91|3380.91|3391.31|3383.31|3391.54|3383.54|3388.85|3380.85|33
1620212410000|2021-05-05 11:00:10|3391.32|3383.32|3389.64|3381.64|3391.38|3383.38|3389.4|3381.4|36
1620212420000|2021-05-05 11:00:20|3389.58|3381.58|3389.41|3381.41|3390.13|3382.13|3389.36|3381.36|32
1620212430000|2021-05-05 11:00:30|3389.42|3381.42|3389.31|3381.31|3389.67|3381.67|3389.28|3381.28|33
1620212440000|2021-05-05 11:00:40|3389.2|3381.2|3389.11|3381.11|3389.2|3381.2|3389.06|3381.06|10
1620212450000|2021-05-05 11:00:50|3389.21|3381.21|3388.44|3380.44|3389.21|3381.21|3388.44|3380.44|19
1620212460000|2021-05-05 11:01:00|3388.49|3380.49|3387.68|3379.68|3388.49|3380.49|3387.68|3379.68|23
1620212470000|2021-05-05 11:01:10|3387.74|3379.74|3384.77|3376.77|3387.76|3379.76|3384.77|3376.77|36
1620212480000|2021-05-05 11:01:20|3384.67|3376.67|3383.85|3375.85|3384.67|3376.67|3383.85|3375.85|32
1620212490000|2021-05-05 11:01:30|3383.81|3375.81|3383.91|3375.91|3384.13|3376.13|3383.5|3375.5|34
1620212500000|2021-05-05 11:01:40|3383.94|3375.94|3383.51|3375.51|3384.04|3376.04|3383.15|3375.15|31
1620212510000|2021-05-05 11:01:50|3383.53|3375.53|3382.98|3374.98|3384.41|3376.41|3382.98|3374.98|34
1620212520000|2021-05-05 11:02:00|3382.93|3374.93|3384.25|3376.25|3384.28|3376.28|3382.81|3374.81|34
1620212530000|2021-05-05 11:02:10|3384.21|3376.21|3383.99|3375.99|3384.54|3376.54|3383.79|3375.79|32
1620212540000|2021-05-05 11:02:20|3384.04|3376.04|3383.87|3375.87|3384.29|3376.29|3383.69|3375.69|31
1620212550000|2021-05-05 11:02:30|3383.9|3375.9|3385.36|3377.36|3385.49|3377.49|3383.9|3375.9|30
1620212560000|2021-05-05 11:02:40|3385.44|3377.44|3383.62|3375.62|3385.86|3377.86|3383.62|3375.62|38
1620212570000|2021-05-05 11:02:50|3383.74|3375.74|3383.16|3375.16|3383.81|3375.81|3383.08|3375.08|34
1620212580000|2021-05-05 11:03:00|3383.25|3375.25|3382.16|3374.16|3383.31|3375.31|3382.12|3374.12|36
1620212590000|2021-05-05 11:03:10|3382.19|3374.19|3381.76|3373.76|3382.38|3374.38|3381.73|3373.73|29
1620212600000|2021-05-05 11:03:20|3381.75|3373.75|3381.31|3373.31|3381.75|3373.75|3381.29|3373.29|31
1620212610000|2021-05-05 11:03:30|3381.27|3373.27|3381.22|3373.22|3381.28|3373.28|3381.18|3373.18|23
1620212620000|2021-05-05 11:03:40|3381.21|3373.21|3381.24|3373.24|3381.32|3373.32|3381.2|3373.2|24
1620212630000|2021-05-05 11:03:50|3381.23|3373.23|3381.15|3373.15|3381.23|3373.23|3380.88|3372.88|32
1620212640000|2021-05-05 11:04:00|3381.16|3373.16|3381.55|3373.55|3381.88|3373.88|3380.95|3372.95|33
1620212650000|2021-05-05 11:04:10|3381.5|3373.5|3381.21|3373.21|3381.5|3373.5|3381.03|3373.03|29
1620212660000|2021-05-05 11:04:20|3381.2|3373.2|3381.12|3373.12|3381.25|3373.25|3380.96|3372.96|26
1620212670000|2021-05-05 11:04:30|3381.11|3373.11|3379.98|3371.98|3381.14|3373.14|3379.89|3371.89|34
1620212680000|2021-05-05 11:04:40|3379.99|3371.99|3379.94|3371.94|3380.06|3372.06|3379.56|3371.56|29
1620212690000|2021-05-05 11:04:50|3380.23|3372.23|3379.74|3371.74|3380.23|3372.23|3379.5|3371.5|33
1620212700000|2021-05-05 11:05:00|3378.81|3370.81|3379.2|3371.2|3379.84|3371.84|3378.8|3370.8|32
1620212710000|2021-05-05 11:05:10|3378.84|3370.84|3377.71|3369.71|3379.34|3371.34|3377.22|3369.22|32
1620212720000|2021-05-05 11:05:20|3377.96|3369.96|3377.46|3369.46|3378.56|3370.56|3377.46|3369.46|32
1620212730000|2021-05-05 11:05:30|3377.45|3369.45|3373.79|3365.79|3377.55|3369.55|3373.73|3365.73|30
1620212740000|2021-05-05 11:05:40|3373.76|3365.76|3371.84|3363.84|3373.76|3365.76|3371.16|3363.16|39
1620212750000|2021-05-05 11:05:50|3372.08|3364.08|3372.33|3364.33|3373.11|3365.11|3372.07|3364.07|38
1620212760000|2021-05-05 11:06:00|3372.35|3364.35|3368.24|3360.24|3372.35|3364.35|3366.98|3358.98|39
1620212770000|2021-05-05 11:06:10|3368.8|3360.8|3369.65|3361.65|3369.8|3361.8|3367.28|3359.28|37
1620212780000|2021-05-05 11:06:20|3369.5|3361.5|3369|3361|3369.82|3361.82|3369|3361|39
1620212790000|2021-05-05 11:06:30|3368.7|3360.7|3365.61|3357.61|3368.7|3360.7|3365.47|3357.47|35
1620212800000|2021-05-05 11:06:40|3365.54|3357.54|3367.08|3359.08|3367.14|3359.14|3365.54|3357.54|37
1620212810000|2021-05-05 11:06:50|3367.2|3359.2|3367.39|3359.39|3367.84|3359.84|3367.2|3359.2|35
1620212820000|2021-05-05 11:07:00|3367.4|3359.4|3370.33|3362.33|3370.33|3362.33|3367.4|3359.4|34
1620212830000|2021-05-05 11:07:10|3370.37|3362.37|3372.71|3364.71|3374.61|3366.61|3370.37|3362.37|39
1620212840000|2021-05-05 11:07:20|3372.93|3364.93|3373.77|3365.77|3374.46|3366.46|3372.93|3364.93|36
1620212850000|2021-05-05 11:07:30|3373.66|3365.66|3374.16|3366.16|3374.29|3366.29|3372.75|3364.75|39
1620212860000|2021-05-05 11:07:40|3374.17|3366.17|3371.8|3363.8|3374.19|3366.19|3371.8|3363.8|34
1620212870000|2021-05-05 11:07:50|3371.81|3363.81|3370.96|3362.96|3371.84|3363.84|3370.22|3362.22|36
1620212880000|2021-05-05 11:08:00|3371.25|3363.25|3372.41|3364.41|3372.68|3364.68|3370.94|3362.94|38
1620212890000|2021-05-05 11:08:10|3372.39|3364.39|3370.06|3362.06|3372.51|3364.51|3369.94|3361.94|37
1620212900000|2021-05-05 11:08:20|3369.52|3361.52|3366.56|3358.56|3369.52|3361.52|3366.48|3358.48|37
1620212910000|2021-05-05 11:08:30|3366.48|3358.48|3365.67|3357.67|3367.33|3359.33|3365.58|3357.58|38
1620212920000|2021-05-05 11:08:40|3365.68|3357.68|3365.43|3357.43|3366.05|3358.05|3365.29|3357.29|36
1620212930000|2021-05-05 11:08:50|3365.54|3357.54|3365.19|3357.19|3365.6|3357.6|3364.93|3356.93|25
1620212940000|2021-05-05 11:09:00|3365.26|3357.26|3369.86|3361.86|3369.86|3361.86|3365.26|3357.26|32
1620212950000|2021-05-05 11:09:10|3369.75|3361.75|3370.8|3362.8|3371.74|3363.74|3369.45|3361.45|35
1620212960000|2021-05-05 11:09:20|3370.65|3362.65|3371.46|3363.46|3371.82|3363.82|3370.31|3362.31|39
1620212970000|2021-05-05 11:09:30|3371.59|3363.59|3373.02|3365.02|3373.3|3365.3|3371.59|3363.59|38
1620212980000|2021-05-05 11:09:40|3373.14|3365.14|3372.31|3364.31|3374.4|3366.4|3372.13|3364.13|36
1620212990000|2021-05-05 11:09:50|3372.04|3364.04|3372.38|3364.38|3372.51|3364.51|3371.53|3363.53|35
1620213000000|2021-05-05 11:10:00|3372.51|3364.51|3373.12|3365.12|3373.37|3365.37|3372.51|3364.51|31
1620213010000|2021-05-05 11:10:10|3373.13|3365.13|3374.77|3366.77|3374.94|3366.94|3373.13|3365.13|32
1620213020000|2021-05-05 11:10:20|3374.97|3366.97|3375.05|3367.05|3375.25|3367.25|3374.5|3366.5|32
1620213030000|2021-05-05 11:10:30|3375.15|3367.15|3375|3367|3376.29|3368.29|3374.97|3366.97|29
1620213040000|2021-05-05 11:10:40|3375.06|3367.06|3374.64|3366.64|3375.06|3367.06|3374.35|3366.35|35
1620213050000|2021-05-05 11:10:50|3374.65|3366.65|3374.2|3366.2|3374.65|3366.65|3373.38|3365.38|34
1620213060000|2021-05-05 11:11:00|3374.06|3366.06|3375.17|3367.17|3375.23|3367.23|3373.21|3365.21|36
1620213070000|2021-05-05 11:11:10|3375.08|3367.08|3375.84|3367.84|3376.17|3368.17|3375.08|3367.08|32
1620213080000|2021-05-05 11:11:20|3375.86|3367.86|3375.23|3367.23|3375.95|3367.95|3374.62|3366.62|33
1620213090000|2021-05-05 11:11:30|3375.22|3367.22|3374.96|3366.96|3375.22|3367.22|3374.89|3366.89|27
1620213100000|2021-05-05 11:11:40|3375|3367|3374.49|3366.49|3375.3|3367.3|3374.2|3366.2|28
1620213110000|2021-05-05 11:11:50|3374.4|3366.4|3373.59|3365.59|3374.74|3366.74|3373.59|3365.59|30
1620213120000|2021-05-05 11:12:00|3373.6|3365.6|3372.92|3364.92|3373.7|3365.7|3372.81|3364.81|27
1620213130000|2021-05-05 11:12:10|3372.98|3364.98|3372.78|3364.78|3372.98|3364.98|3372.78|3364.78|12
1620213140000|2021-05-05 11:12:20|3372.73|3364.73|3371.09|3363.09|3372.78|3364.78|3370.78|3362.78|33
1620213150000|2021-05-05 11:12:30|3371.32|3363.32|3371.45|3363.45|3371.58|3363.58|3371.15|3363.15|29
1620213160000|2021-05-05 11:12:40|3371.24|3363.24|3370.93|3362.93|3371.32|3363.32|3370.49|3362.49|28
1620213170000|2021-05-05 11:12:50|3370.88|3362.88|3371.21|3363.21|3371.27|3363.27|3370.39|3362.39|34
1620213180000|2021-05-05 11:13:00|3371.2|3363.2|3371.15|3363.15|3371.7|3363.7|3371.15|3363.15|29
1620213190000|2021-05-05 11:13:10|3371.14|3363.14|3370.97|3362.97|3371.14|3363.14|3370.68|3362.68|28
1620213200000|2021-05-05 11:13:20|3371.04|3363.04|3369.88|3361.88|3371.21|3363.21|3369.82|3361.82|28
1620213210000|2021-05-05 11:13:30|3369.86|3361.86|3367.53|3359.53|3369.86|3361.86|3367.49|3359.49|38
1620213220000|2021-05-05 11:13:40|3367.46|3359.46|3367.19|3359.19|3367.46|3359.46|3366.59|3358.59|35
1620213230000|2021-05-05 11:13:50|3367.52|3359.52|3368.26|3360.26|3368.75|3360.75|3367.52|3359.52|38
1620213240000|2021-05-05 11:14:00|3368.21|3360.21|3367.61|3359.61|3368.41|3360.41|3367.49|3359.49|24
1620213250000|2021-05-05 11:14:10|3367.62|3359.62|3367|3359|3368.44|3360.44|3367|3359|35
1620213260000|2021-05-05 11:14:20|3366.66|3358.66|3367.07|3359.07|3367.12|3359.12|3366.66|3358.66|29
1620213270000|2021-05-05 11:14:30|3366.96|3358.96|3366.69|3358.69|3367.17|3359.17|3365.1|3357.1|29
1620213280000|2021-05-05 11:14:40|3366.76|3358.76|3366.91|3358.91|3366.99|3358.99|3366.55|3358.55|30
1620213290000|2021-05-05 11:14:50|3366.9|3358.9|3368.14|3360.14|3368.44|3360.44|3366.44|3358.44|34
1620213300000|2021-05-05 11:15:00|3368.13|3360.13|3367.15|3359.15|3368.17|3360.17|3366.89|3358.89|34
1620213310000|2021-05-05 11:15:10|3367.18|3359.18|3366.91|3358.91|3367.23|3359.23|3366.61|3358.61|33
1620213320000|2021-05-05 11:15:20|3367|3359|3366.19|3358.19|3367|3359|3365.82|3357.82|30
1620213330000|2021-05-05 11:15:30|3366.28|3358.28|3365.43|3357.43|3366.28|3358.28|3365.4|3357.4|35
1620213340000|2021-05-05 11:15:40|3365.4|3357.4|3361.85|3353.85|3365.4|3357.4|3361.85|3353.85|35
1620213350000|2021-05-05 11:15:50|3361.72|3353.72|3360.38|3352.38|3361.72|3353.72|3360.38|3352.38|39
1620213360000|2021-05-05 11:16:00|3360.42|3352.42|3360.99|3352.99|3361.9|3353.9|3360.27|3352.27|38
1620213370000|2021-05-05 11:16:10|3360.95|3352.95|3361.92|3353.92|3361.93|3353.93|3360.41|3352.41|35
1620213380000|2021-05-05 11:16:20|3362.03|3354.03|3362.06|3354.06|3362.34|3354.34|3361.67|3353.67|27
1620213390000|2021-05-05 11:16:30|3362.27|3354.27|3363.87|3355.87|3363.87|3355.87|3362.25|3354.25|32
1620213400000|2021-05-05 11:16:40|3363.78|3355.78|3363.9|3355.9|3364.13|3356.13|3363.71|3355.71|28
1620213410000|2021-05-05 11:16:50|3363.91|3355.91|3364.52|3356.52|3364.53|3356.53|3363.28|3355.28|23
1620213420000|2021-05-05 11:17:00|3364.54|3356.54|3368.13|3360.13|3368.16|3360.16|3364.44|3356.44|36
1620213430000|2021-05-05 11:17:10|3368.24|3360.24|3369.1|3361.1|3370.31|3362.31|3368.24|3360.24|32
1620213440000|2021-05-05 11:17:20|3368.94|3360.94|3372.18|3364.18|3372.24|3364.24|3368.94|3360.94|38
1620213450000|2021-05-05 11:17:30|3372.07|3364.07|3373.85|3365.85|3373.85|3365.85|3372.07|3364.07|31
1620213460000|2021-05-05 11:17:40|3374.06|3366.06|3373.3|3365.3|3374.11|3366.11|3373.29|3365.29|34
1620213470000|2021-05-05 11:17:50|3373.37|3365.37|3374.36|3366.36|3374.45|3366.45|3373.33|3365.33|36
1620213480000|2021-05-05 11:18:00|3374.55|3366.55|3375.78|3367.78|3375.8|3367.8|3374.24|3366.24|32
1620213490000|2021-05-05 11:18:10|3375.72|3367.72|3375.27|3367.27|3375.99|3367.99|3375.27|3367.27|31
1620213500000|2021-05-05 11:18:20|3375.26|3367.26|3375.76|3367.76|3375.88|3367.88|3374.58|3366.58|34
1620213510000|2021-05-05 11:18:30|3375.75|3367.75|3374.47|3366.47|3375.82|3367.82|3374.47|3366.47|31
1620213520000|2021-05-05 11:18:40|3374.26|3366.26|3371.96|3363.96|3374.26|3366.26|3371.87|3363.87|33
1620213530000|2021-05-05 11:18:50|3372|3364|3372.79|3364.79|3373.86|3365.86|3371.85|3363.85|37
1620213540000|2021-05-05 11:19:00|3372.77|3364.77|3373|3365|3373|3365|3372.62|3364.62|29
1620213550000|2021-05-05 11:19:10|3372.99|3364.99|3372.77|3364.77|3373.01|3365.01|3372.53|3364.53|27
1620213560000|2021-05-05 11:19:20|3372.99|3364.99|3371.86|3363.86|3373.28|3365.28|3371.86|3363.86|30
1620213570000|2021-05-05 11:19:30|3371.9|3363.9|3372.03|3364.03|3372.41|3364.41|3371.83|3363.83|33
1620213580000|2021-05-05 11:19:40|3372.06|3364.06|3371.98|3363.98|3372.11|3364.11|3371.9|3363.9|10
1620213590000|2021-05-05 11:19:50|3371.99|3363.99|3372.96|3364.96|3373|3365|3371.93|3363.93|32
1620213600000|2021-05-05 11:20:00|3372.98|3364.98|3372.24|3364.24|3373.34|3365.34|3372.15|3364.15|30
1620213610000|2021-05-05 11:20:10|3372.32|3364.32|3372.74|3364.74|3373.39|3365.39|3372.27|3364.27|30
1620213620000|2021-05-05 11:20:20|3372.77|3364.77|3371.98|3363.98|3372.78|3364.78|3371.94|3363.94|30
1620213630000|2021-05-05 11:20:30|3371.97|3363.97|3371.35|3363.35|3371.98|3363.98|3371.24|3363.24|20
1620213640000|2021-05-05 11:20:40|3371.28|3363.28|3369.79|3361.79|3371.32|3363.32|3369.75|3361.75|35
1620213650000|2021-05-05 11:20:50|3369.64|3361.64|3366.8|3358.8|3369.64|3361.64|3366.15|3358.15|38
1620213660000|2021-05-05 11:21:00|3367|3359|3367.34|3359.34|3367.35|3359.35|3366.77|3358.77|38
1620213670000|2021-05-05 11:21:10|3367.37|3359.37|3366.93|3358.93|3367.42|3359.42|3366.35|3358.35|35
1620213680000|2021-05-05 11:21:20|3366.96|3358.96|3368.95|3360.95|3369.16|3361.16|3366.96|3358.96|35
1620213690000|2021-05-05 11:21:30|3368.97|3360.97|3366.02|3358.02|3368.97|3360.97|3365.58|3357.58|39
1620213700000|2021-05-05 11:21:40|3365.94|3357.94|3365.41|3357.41|3366.12|3358.12|3365.3|3357.3|38
1620213710000|2021-05-05 11:21:50|3365.53|3357.53|3364.08|3356.08|3365.6|3357.6|3364.06|3356.06|35
1620213720000|2021-05-05 11:22:00|3364.17|3356.17|3364.91|3356.91|3364.91|3356.91|3364.17|3356.17|34
1620213730000|2021-05-05 11:22:10|3364.92|3356.92|3364.67|3356.67|3366.29|3358.29|3364.54|3356.54|33
1620213740000|2021-05-05 11:22:20|3364.61|3356.61|3364.24|3356.24|3364.61|3356.61|3364.24|3356.24|17
1620213750000|2021-05-05 11:22:30|3364.18|3356.18|3362.36|3354.36|3364.2|3356.2|3362.08|3354.08|32
1620213760000|2021-05-05 11:22:40|3361.9|3353.9|3362.67|3354.67|3362.7|3354.7|3361.69|3353.69|36
1620213770000|2021-05-05 11:22:50|3362.58|3354.58|3360.53|3352.53|3362.58|3354.58|3360.53|3352.53|32
1620213780000|2021-05-05 11:23:00|3360.52|3352.52|3360.65|3352.65|3360.89|3352.89|3357.66|3349.66|39
1620213790000|2021-05-05 11:23:10|3360.57|3352.57|3357.95|3349.95|3361.6|3353.6|3357.95|3349.95|39
1620213800000|2021-05-05 11:23:20|3357.76|3349.76|3355.92|3347.92|3357.76|3349.76|3355.3|3347.3|40
1620213810000|2021-05-05 11:23:30|3355.88|3347.88|3354.83|3346.83|3356.15|3348.15|3354.5|3346.5|37
1620213820000|2021-05-05 11:23:40|3354.88|3346.88|3354.73|3346.73|3354.88|3346.88|3354.37|3346.37|31
1620213830000|2021-05-05 11:23:50|3354.79|3346.79|3355.68|3347.68|3355.89|3347.89|3354.76|3346.76|31
1620213840000|2021-05-05 11:24:00|3355.83|3347.83|3358.51|3350.51|3358.51|3350.51|3355.83|3347.83|40
1620213850000|2021-05-05 11:24:10|3358.48|3350.48|3360.36|3352.36|3360.51|3352.51|3358.48|3350.48|30
1620213860000|2021-05-05 11:24:20|3360.33|3352.33|3359.48|3351.48|3360.75|3352.75|3359.42|3351.42|29
1620213870000|2021-05-05 11:24:30|3359.46|3351.46|3361.54|3353.54|3361.57|3353.57|3359.43|3351.43|27
1620213880000|2021-05-05 11:24:40|3361.53|3353.53|3360.65|3352.65|3361.57|3353.57|3360.32|3352.32|31
1620213890000|2021-05-05 11:24:50|3360.79|3352.79|3360.74|3352.74|3361.58|3353.58|3360.52|3352.52|35
1620213900000|2021-05-05 11:25:00|3360.84|3352.84|3361.69|3353.69|3361.69|3353.69|3360.78|3352.78|30
1620213910000|2021-05-05 11:25:10|3361.67|3353.67|3363.65|3355.65|3363.71|3355.71|3361.58|3353.58|36
1620213920000|2021-05-05 11:25:20|3363.36|3355.36|3361.65|3353.65|3363.77|3355.77|3361.57|3353.57|35
1620213930000|2021-05-05 11:25:30|3361.63|3353.63|3364.14|3356.14|3364.3|3356.3|3361.6|3353.6|33
1620213940000|2021-05-05 11:25:40|3364.04|3356.04|3364.47|3356.47|3364.49|3356.49|3362.66|3354.66|40
1620213950000|2021-05-05 11:25:50|3364.52|3356.52|3363.76|3355.76|3364.52|3356.52|3362.5|3354.5|36
1620213960000|2021-05-05 11:26:00|3363.75|3355.75|3362.71|3354.71|3364.42|3356.42|3362.62|3354.62|37
1620213970000|2021-05-05 11:26:10|3362.77|3354.77|3362.63|3354.63|3363.63|3355.63|3362.53|3354.53|33
1620213980000|2021-05-05 11:26:20|3362.62|3354.62|3362.7|3354.7|3362.97|3354.97|3362.59|3354.59|28
1620213990000|2021-05-05 11:26:30|3362.82|3354.82|3362.59|3354.59|3362.82|3354.82|3362.47|3354.47|24
1620214000000|2021-05-05 11:26:40|3362.56|3354.56|3362.66|3354.66|3362.99|3354.99|3362.56|3354.56|32
1620214010000|2021-05-05 11:26:50|3362.69|3354.69|3361.85|3353.85|3362.69|3354.69|3361.76|3353.76|24
1620214020000|2021-05-05 11:27:00|3361.84|3353.84|3361.22|3353.22|3361.84|3353.84|3361.05|3353.05|27
1620214030000|2021-05-05 11:27:10|3360.93|3352.93|3360.8|3352.8|3360.95|3352.95|3360.2|3352.2|29
1620214040000|2021-05-05 11:27:20|3360.71|3352.71|3359.82|3351.82|3360.72|3352.72|3359.65|3351.65|38
1620214050000|2021-05-05 11:27:30|3359.84|3351.84|3360.19|3352.19|3360.87|3352.87|3359.84|3351.84|33
1620214060000|2021-05-05 11:27:40|3360.17|3352.17|3361.13|3353.13|3361.26|3353.26|3359.83|3351.83|33
1620214070000|2021-05-05 11:27:50|3360.99|3352.99|3360.95|3352.95|3361.43|3353.43|3360.81|3352.81|30
1620214080000|2021-05-05 11:28:00|3360.89|3352.89|3361.83|3353.83|3361.83|3353.83|3360.83|3352.83|26
1620214090000|2021-05-05 11:28:10|3361.89|3353.89|3362.38|3354.38|3362.63|3354.63|3361.79|3353.79|34
1620214100000|2021-05-05 11:28:20|3362.35|3354.35|3361.68|3353.68|3362.35|3354.35|3361.23|3353.23|28
1620214110000|2021-05-05 11:28:30|3361.7|3353.7|3361.31|3353.31|3361.74|3353.74|3361.14|3353.14|26
1620214120000|2021-05-05 11:28:40|3361.32|3353.32|3361.49|3353.49|3361.74|3353.74|3361.3|3353.3|35
1620214130000|2021-05-05 11:28:50|3361.71|3353.71|3361.72|3353.72|3361.96|3353.96|3361.65|3353.65|28
1620214140000|2021-05-05 11:29:00|3361.41|3353.41|3361.92|3353.92|3361.92|3353.92|3360.87|3352.87|27
1620214150000|2021-05-05 11:29:10|3362.21|3354.21|3363.92|3355.92|3363.92|3355.92|3362.06|3354.06|39
1620214160000|2021-05-05 11:29:20|3363.73|3355.73|3361.84|3353.84|3363.84|3355.84|3361.76|3353.76|32
1620214170000|2021-05-05 11:29:30|3361.85|3353.85|3361.54|3353.54|3361.85|3353.85|3359.79|3351.79|34
1620214180000|2021-05-05 11:29:40|3361.48|3353.48|3360.56|3352.56|3361.48|3353.48|3360.11|3352.11|31
1620214190000|2021-05-05 11:29:50|3360.55|3352.55|3357.7|3349.7|3360.56|3352.56|3357.7|3349.7|35
1620214200000|2021-05-05 11:30:00|3357.9|3349.9|3356.29|3348.29|3357.9|3349.9|3355.83|3347.83|38
1620214210000|2021-05-05 11:30:10|3356.32|3348.32|3358.33|3350.33|3358.7|3350.7|3355.9|3347.9|37
1620214220000|2021-05-05 11:30:20|3359.19|3351.19|3360.46|3352.46|3360.81|3352.81|3358.93|3350.93|38
1620214230000|2021-05-05 11:30:30|3360.51|3352.51|3362.85|3354.85|3363.03|3355.03|3360.23|3352.23|33
1620214240000|2021-05-05 11:30:40|3362.91|3354.91|3363.98|3355.98|3364.24|3356.24|3362.91|3354.91|37
1620214250000|2021-05-05 11:30:50|3363.99|3355.99|3366.31|3358.31|3366.57|3358.57|3363.99|3355.99|31
1620214260000|2021-05-05 11:31:00|3366.76|3358.76|3366.57|3358.57|3367.51|3359.51|3365.59|3357.59|36
1620214270000|2021-05-05 11:31:10|3366.53|3358.53|3367.33|3359.33|3367.81|3359.81|3366.53|3358.53|36
1620214280000|2021-05-05 11:31:20|3367.26|3359.26|3367.02|3359.02|3367.91|3359.91|3365.81|3357.81|39
1620214290000|2021-05-05 11:31:30|3366.96|3358.96|3363.42|3355.42|3366.96|3358.96|3363.4|3355.4|37
1620214300000|2021-05-05 11:31:40|3363.41|3355.41|3363.14|3355.14|3364.71|3356.71|3363|3355|28
1620214310000|2021-05-05 11:31:50|3363.04|3355.04|3362.13|3354.13|3363.04|3355.04|3361.95|3353.95|33
1620214320000|2021-05-05 11:32:00|3362.12|3354.12|3362.35|3354.35|3362.35|3354.35|3361.91|3353.91|30
1620214330000|2021-05-05 11:32:10|3362.84|3354.84|3363.57|3355.57|3364.44|3356.44|3362.84|3354.84|40
1620214340000|2021-05-05 11:32:20|3363.55|3355.55|3363.33|3355.33|3363.63|3355.63|3362.11|3354.11|34
1620214350000|2021-05-05 11:32:30|3363.31|3355.31|3361.79|3353.79|3363.45|3355.45|3361.7|3353.7|36
1620214360000|2021-05-05 11:32:40|3361.82|3353.82|3359.87|3351.87|3362.09|3354.09|3359.7|3351.7|33
1620214370000|2021-05-05 11:32:50|3359.84|3351.84|3361.91|3353.91|3361.91|3353.91|3359.84|3351.84|36
1620214380000|2021-05-05 11:33:00|3361.9|3353.9|3362.93|3354.93|3362.93|3354.93|3360.97|3352.97|35
1620214390000|2021-05-05 11:33:10|3362.94|3354.94|3364.6|3356.6|3365.49|3357.49|3362.94|3354.94|38
1620214400000|2021-05-05 11:33:20|3364.38|3356.38|3363.68|3355.68|3364.71|3356.71|3363.28|3355.28|36
1620214410000|2021-05-05 11:33:30|3363.67|3355.67|3363.22|3355.22|3363.77|3355.77|3363.1|3355.1|30
1620214420000|2021-05-05 11:33:40|3363.26|3355.26|3363.72|3355.72|3363.72|3355.72|3362.4|3354.4|37
1620214430000|2021-05-05 11:33:50|3363.96|3355.96|3362.59|3354.59|3364.91|3356.91|3362.56|3354.56|38
1620214440000|2021-05-05 11:34:00|3362.64|3354.64|3364.92|3356.92|3365.41|3357.41|3362.64|3354.64|36
1620214450000|2021-05-05 11:34:10|3364.78|3356.78|3364.09|3356.09|3364.94|3356.94|3364.09|3356.09|19
1620214460000|2021-05-05 11:34:20|3364.12|3356.12|3362.34|3354.34|3364.23|3356.23|3362.34|3354.34|26
1620214470000|2021-05-05 11:34:30|3362.31|3354.31|3362.7|3354.7|3362.85|3354.85|3362.07|3354.07|30
1620214480000|2021-05-05 11:34:40|3362.93|3354.93|3362.02|3354.02|3362.98|3354.98|3361.68|3353.68|37
1620214490000|2021-05-05 11:34:50|3362.19|3354.19|3362.53|3354.53|3362.54|3354.54|3362.19|3354.19|23
1620214500000|2021-05-05 11:35:00|3362.51|3354.51|3360.76|3352.76|3362.51|3354.51|3360.76|3352.76|34
1620214510000|2021-05-05 11:35:10|3360.69|3352.69|3358.95|3350.95|3360.69|3352.69|3358.6|3350.6|31
1620214520000|2021-05-05 11:35:20|3359.15|3351.15|3361.25|3353.25|3361.25|3353.25|3359.15|3351.15|35
1620214530000|2021-05-05 11:35:30|3361.4|3353.4|3360.71|3352.71|3361.61|3353.61|3360.59|3352.59|33
1620214540000|2021-05-05 11:35:40|3360.78|3352.78|3360.67|3352.67|3360.85|3352.85|3360.64|3352.64|29
1620214550000|2021-05-05 11:35:50|3360.65|3352.65|3361.6|3353.6|3361.98|3353.98|3360.64|3352.64|30
1620214560000|2021-05-05 11:36:00|3361.51|3353.51|3361.51|3353.51|3361.63|3353.63|3361.34|3353.34|23
1620214570000|2021-05-05 11:36:10|3361.55|3353.55|3361.58|3353.58|3361.85|3353.85|3361.05|3353.05|36
1620214580000|2021-05-05 11:36:20|3361.4|3353.4|3360.15|3352.15|3361.72|3353.72|3360.15|3352.15|34
1620214590000|2021-05-05 11:36:30|3360.16|3352.16|3359.45|3351.45|3360.28|3352.28|3359.4|3351.4|33
1620214600000|2021-05-05 11:36:40|3359.5|3351.5|3359.15|3351.15|3359.7|3351.7|3359.14|3351.14|28
1620214610000|2021-05-05 11:36:50|3359.14|3351.14|3358.43|3350.43|3359.14|3351.14|3358.36|3350.36|16
1620214620000|2021-05-05 11:37:00|3358.4|3350.4|3357.97|3349.97|3358.55|3350.55|3357.89|3349.89|21
1620214630000|2021-05-05 11:37:10|3357.95|3349.95|3358.01|3350.01|3358.24|3350.24|3357.84|3349.84|21
1620214640000|2021-05-05 11:37:20|3357.99|3349.99|3358.74|3350.74|3358.8|3350.8|3357.99|3349.99|28
1620214650000|2021-05-05 11:37:30|3358.66|3350.66|3359|3351|3359.09|3351.09|3358.6|3350.6|37
1620214660000|2021-05-05 11:37:40|3359.05|3351.05|3359.11|3351.11|3359.17|3351.17|3358.87|3350.87|25
1620214670000|2021-05-05 11:37:50|3359.1|3351.1|3359.05|3351.05|3359.27|3351.27|3358.97|3350.97|29
1620214680000|2021-05-05 11:38:00|3359.1|3351.1|3358.91|3350.91|3359.11|3351.11|3358.89|3350.89|23
1620214690000|2021-05-05 11:38:10|3358.88|3350.88|3356.6|3348.6|3358.88|3350.88|3356.6|3348.6|32
1620214700000|2021-05-05 11:38:20|3356.62|3348.62|3356.67|3348.67|3356.71|3348.71|3356.58|3348.58|29
1620214710000|2021-05-05 11:38:30|3356.69|3348.69|3355.77|3347.77|3356.69|3348.69|3355.75|3347.75|27
1620214720000|2021-05-05 11:38:40|3355.63|3347.63|3354.24|3346.24|3355.8|3347.8|3354.24|3346.24|27
1620214730000|2021-05-05 11:38:50|3354.25|3346.25|3350.02|3342.02|3354.29|3346.29|3348.77|3340.77|36
1620214740000|2021-05-05 11:39:00|3350.08|3342.08|3349.84|3341.84|3350.61|3342.61|3348.69|3340.69|36
1620214750000|2021-05-05 11:39:10|3349.88|3341.88|3351.22|3343.22|3351.22|3343.22|3349.69|3341.69|33
1620214760000|2021-05-05 11:39:20|3351.24|3343.24|3350.96|3342.96|3351.52|3343.52|3350.83|3342.83|32
1620214770000|2021-05-05 11:39:30|3350.71|3342.71|3348.7|3340.7|3350.81|3342.81|3348.63|3340.63|38
1620214780000|2021-05-05 11:39:40|3348.71|3340.71|3348.2|3340.2|3348.9|3340.9|3347.93|3339.93|31
1620214790000|2021-05-05 11:39:50|3348.17|3340.17|3348.35|3340.35|3348.51|3340.51|3347.84|3339.84|32
1620214800000|2021-05-05 11:40:00|3348.34|3340.34|3349.38|3341.38|3349.55|3341.55|3348.14|3340.14|38
1620214810000|2021-05-05 11:40:10|3349.56|3341.56|3350.87|3342.87|3350.93|3342.93|3349.56|3341.56|35
1620214820000|2021-05-05 11:40:20|3350.94|3342.94|3351.87|3343.87|3352.1|3344.1|3350.93|3342.93|35
1620214830000|2021-05-05 11:40:30|3351.8|3343.8|3351.75|3343.75|3351.88|3343.88|3351.63|3343.63|21
1620214840000|2021-05-05 11:40:40|3351.73|3343.73|3351.48|3343.48|3351.81|3343.81|3351.28|3343.28|24
1620214850000|2021-05-05 11:40:50|3351.49|3343.49|3351.54|3343.54|3351.57|3343.57|3350.78|3342.78|29
1620214860000|2021-05-05 11:41:00|3351.57|3343.57|3352.03|3344.03|3352.6|3344.6|3351.55|3343.55|34
1620214870000|2021-05-05 11:41:10|3352.2|3344.2|3354.82|3346.82|3354.97|3346.97|3351.8|3343.8|33
1620214880000|2021-05-05 11:41:20|3354.77|3346.77|3352.56|3344.56|3354.77|3346.77|3352.53|3344.53|35
1620214890000|2021-05-05 11:41:30|3352.62|3344.62|3354.24|3346.24|3354.3|3346.3|3352.62|3344.62|31
1620214900000|2021-05-05 11:41:40|3354.25|3346.25|3353.67|3345.67|3354.31|3346.31|3353.18|3345.18|34
1620214910000|2021-05-05 11:41:50|3353.81|3345.81|3352.56|3344.56|3353.87|3345.87|3352.55|3344.55|32
1620214920000|2021-05-05 11:42:00|3352.54|3344.54|3352.7|3344.7|3352.7|3344.7|3352.11|3344.11|28
1620214930000|2021-05-05 11:42:10|3352.67|3344.67|3352.71|3344.71|3352.81|3344.81|3352.29|3344.29|31
1620214940000|2021-05-05 11:42:20|3352.77|3344.77|3351.78|3343.78|3352.9|3344.9|3351.78|3343.78|29
1620214950000|2021-05-05 11:42:30|3351.87|3343.87|3350.31|3342.31|3351.87|3343.87|3350.31|3342.31|24
1620214960000|2021-05-05 11:42:40|3350.4|3342.4|3348.75|3340.75|3350.4|3342.4|3348.67|3340.67|35
1620214970000|2021-05-05 11:42:50|3348.81|3340.81|3349.85|3341.85|3350.14|3342.14|3348.63|3340.63|35
1620214980000|2021-05-05 11:43:00|3350.06|3342.06|3349.87|3341.87|3350.08|3342.08|3349.73|3341.73|22
1620214990000|2021-05-05 11:43:10|3349.89|3341.89|3351.4|3343.4|3351.4|3343.4|3349.87|3341.87|24
1620215000000|2021-05-05 11:43:20|3351.63|3343.63|3352.87|3344.87|3352.94|3344.94|3351.63|3343.63|33
1620215010000|2021-05-05 11:43:30|3352.85|3344.85|3353.79|3345.79|3354.34|3346.34|3352.75|3344.75|31
1620215020000|2021-05-05 11:43:40|3353.6|3345.6|3354.05|3346.05|3354.3|3346.3|3353.6|3345.6|31
1620215030000|2021-05-05 11:43:50|3354.16|3346.16|3354.22|3346.22|3354.26|3346.26|3353.95|3345.95|32
1620215040000|2021-05-05 11:44:00|3354.24|3346.24|3353.89|3345.89|3354.32|3346.32|3353.84|3345.84|32
1620215050000|2021-05-05 11:44:10|3354.11|3346.11|3353.91|3345.91|3354.16|3346.16|3353.5|3345.5|24
1620215060000|2021-05-05 11:44:20|3353.86|3345.86|3354.11|3346.11|3354.15|3346.15|3353.51|3345.51|31
1620215070000|2021-05-05 11:44:30|3354.08|3346.08|3351.74|3343.74|3354.09|3346.09|3351.74|3343.74|30
1620215080000|2021-05-05 11:44:40|3351.22|3343.22|3351.54|3343.54|3351.54|3343.54|3351.03|3343.03|34
1620215090000|2021-05-05 11:44:50|3351.55|3343.55|3351.33|3343.33|3351.55|3343.55|3351.18|3343.18|19
1620215100000|2021-05-05 11:45:00|3351.32|3343.32|3347.84|3339.84|3351.32|3343.32|3347.82|3339.82|32
1620215110000|2021-05-05 11:45:10|3347.78|3339.78|3348.31|3340.31|3348.53|3340.53|3347.78|3339.78|32
1620215120000|2021-05-05 11:45:20|3348.2|3340.2|3348.16|3340.16|3348.26|3340.26|3347.7|3339.7|32
1620215130000|2021-05-05 11:45:30|3348.15|3340.15|3347.99|3339.99|3348.34|3340.34|3347.79|3339.79|30
1620215140000|2021-05-05 11:45:40|3348.12|3340.12|3347.61|3339.61|3348.53|3340.53|3347.51|3339.51|29
1620215150000|2021-05-05 11:45:50|3347.62|3339.62|3348.3|3340.3|3348.3|3340.3|3347.62|3339.62|25
1620215160000|2021-05-05 11:46:00|3348.34|3340.34|3348.96|3340.96|3349.09|3341.09|3348.31|3340.31|30
1620215170000|2021-05-05 11:46:10|3348.97|3340.97|3350.4|3342.4|3350.4|3342.4|3348.97|3340.97|37
1620215180000|2021-05-05 11:46:20|3350.44|3342.44|3352.44|3344.44|3352.62|3344.62|3350.39|3342.39|33
1620215190000|2021-05-05 11:46:30|3352.48|3344.48|3352.08|3344.08|3352.77|3344.77|3351.67|3343.67|33
1620215200000|2021-05-05 11:46:40|3352.06|3344.06|3349.47|3341.47|3352.06|3344.06|3349.47|3341.47|34
1620215210000|2021-05-05 11:46:50|3349.26|3341.26|3349.11|3341.11|3349.48|3341.48|3347.77|3339.77|35
1620215220000|2021-05-05 11:47:00|3349.09|3341.09|3350.98|3342.98|3351|3343|3348.98|3340.98|37
1620215230000|2021-05-05 11:47:10|3351.35|3343.35|3354.12|3346.12|3354.12|3346.12|3351.35|3343.35|33
1620215240000|2021-05-05 11:47:20|3354.15|3346.15|3354.81|3346.81|3356.49|3348.49|3354.15|3346.15|37
1620215250000|2021-05-05 11:47:30|3354.82|3346.82|3355.89|3347.89|3355.89|3347.89|3354.81|3346.81|33
1620215260000|2021-05-05 11:47:40|3355.62|3347.62|3354.76|3346.76|3355.79|3347.79|3354.76|3346.76|30
1620215270000|2021-05-05 11:47:50|3354.48|3346.48|3354.4|3346.4|3354.48|3346.48|3353.88|3345.88|29
1620215280000|2021-05-05 11:48:00|3354.34|3346.34|3354.04|3346.04|3354.51|3346.51|3353.83|3345.83|28
1620215290000|2021-05-05 11:48:10|3354.05|3346.05|3354.1|3346.1|3354.4|3346.4|3353.99|3345.99|31
1620215300000|2021-05-05 11:48:20|3354.07|3346.07|3354.09|3346.09|3354.28|3346.28|3354|3346|31
1620215310000|2021-05-05 11:48:30|3354.05|3346.05|3353.53|3345.53|3354.05|3346.05|3352.4|3344.4|35
1620215320000|2021-05-05 11:48:40|3353.42|3345.42|3353.13|3345.13|3353.67|3345.67|3353.13|3345.13|35
1620215330000|2021-05-05 11:48:50|3353.14|3345.14|3350.78|3342.78|3353.16|3345.16|3350.65|3342.65|31
1620215340000|2021-05-05 11:49:00|3350.73|3342.73|3352.11|3344.11|3352.17|3344.17|3350.73|3342.73|30
1620215350000|2021-05-05 11:49:10|3352.17|3344.17|3348.86|3340.86|3352.17|3344.17|3348.86|3340.86|28
1620215360000|2021-05-05 11:49:20|3348.68|3340.68|3346.88|3338.88|3348.68|3340.68|3346.67|3338.67|39
1620215370000|2021-05-05 11:49:30|3346.68|3338.68|3346.73|3338.73|3347.32|3339.32|3345.98|3337.98|33
1620215380000|2021-05-05 11:49:40|3346.84|3338.84|3350.06|3342.06|3350.06|3342.06|3346.39|3338.39|36
1620215390000|2021-05-05 11:49:50|3350.43|3342.43|3350.08|3342.08|3351.29|3343.29|3349.89|3341.89|35
1620215400000|2021-05-05 11:50:00|3349.97|3341.97|3351.59|3343.59|3351.69|3343.69|3349.97|3341.97|33
1620215410000|2021-05-05 11:50:10|3352.61|3344.61|3354.02|3346.02|3354.09|3346.09|3352.14|3344.14|37
1620215420000|2021-05-05 11:50:20|3354.01|3346.01|3355.93|3347.93|3355.93|3347.93|3354.01|3346.01|29
1620215430000|2021-05-05 11:50:30|3355.96|3347.96|3357.43|3349.43|3358.36|3350.36|3355.76|3347.76|37
1620215440000|2021-05-05 11:50:40|3357.59|3349.59|3358.35|3350.35|3358.36|3350.36|3357.59|3349.59|31
1620215450000|2021-05-05 11:50:50|3357.94|3349.94|3361.26|3353.26|3362.22|3354.22|3357.94|3349.94|40
1620215460000|2021-05-05 11:51:00|3361.06|3353.06|3362.33|3354.33|3363.75|3355.75|3360.24|3352.24|37
1620215470000|2021-05-05 11:51:10|3362.32|3354.32|3363.75|3355.75|3364.54|3356.54|3362.25|3354.25|38
1620215480000|2021-05-05 11:51:20|3363.79|3355.79|3363.17|3355.17|3364.55|3356.55|3363.06|3355.06|31
1620215490000|2021-05-05 11:51:30|3362.9|3354.9|3362.17|3354.17|3362.9|3354.9|3361.82|3353.82|28
1620215500000|2021-05-05 11:51:40|3362.16|3354.16|3361.27|3353.27|3362.24|3354.24|3361.03|3353.03|34
1620215510000|2021-05-05 11:51:50|3360.94|3352.94|3358.17|3350.17|3360.94|3352.94|3358.06|3350.06|32
1620215520000|2021-05-05 11:52:00|3358.15|3350.15|3359.87|3351.87|3360.72|3352.72|3358.14|3350.14|40
1620215530000|2021-05-05 11:52:10|3360.3|3352.3|3359.05|3351.05|3360.3|3352.3|3358.27|3350.27|40
1620215540000|2021-05-05 11:52:20|3358.76|3350.76|3358.77|3350.77|3358.77|3350.77|3356.97|3348.97|37
1620215550000|2021-05-05 11:52:30|3358.82|3350.82|3360.21|3352.21|3360.21|3352.21|3358.82|3350.82|34
1620215560000|2021-05-05 11:52:40|3360.12|3352.12|3360.19|3352.19|3361.25|3353.25|3359.98|3351.98|33
1620215570000|2021-05-05 11:52:50|3360.29|3352.29|3359.05|3351.05|3360.42|3352.42|3358.19|3350.19|36
1620215580000|2021-05-05 11:53:00|3359.22|3351.22|3357.3|3349.3|3359.37|3351.37|3357.3|3349.3|35
1620215590000|2021-05-05 11:53:10|3357.21|3349.21|3354.17|3346.17|3357.39|3349.39|3353.73|3345.73|38
1620215600000|2021-05-05 11:53:20|3354.2|3346.2|3352.57|3344.57|3354.2|3346.2|3352.57|3344.57|31
1620215610000|2021-05-05 11:53:30|3352.52|3344.52|3352.88|3344.88|3353.12|3345.12|3351.89|3343.89|36
1620215620000|2021-05-05 11:53:40|3353.07|3345.07|3357.94|3349.94|3357.94|3349.94|3353.07|3345.07|33
1620215630000|2021-05-05 11:53:50|3358.12|3350.12|3357.34|3349.34|3358.92|3350.92|3357.33|3349.33|37
1620215640000|2021-05-05 11:54:00|3357.32|3349.32|3356.63|3348.63|3357.6|3349.6|3356.4|3348.4|35
1620215650000|2021-05-05 11:54:10|3356.58|3348.58|3356.23|3348.23|3358.17|3350.17|3356.2|3348.2|31
1620215660000|2021-05-05 11:54:20|3356.2|3348.2|3356.67|3348.67|3357.25|3349.25|3356.2|3348.2|31
1620215670000|2021-05-05 11:54:30|3356.66|3348.66|3356.18|3348.18|3356.66|3348.66|3355.12|3347.12|36
1620215680000|2021-05-05 11:54:40|3356.19|3348.19|3355.31|3347.31|3356.21|3348.21|3355.15|3347.15|34
1620215690000|2021-05-05 11:54:50|3355.26|3347.26|3356.32|3348.32|3356.32|3348.32|3354.97|3346.97|36
1620215700000|2021-05-05 11:55:00|3356.8|3348.8|3358.41|3350.41|3358.46|3350.46|3356.8|3348.8|37
1620215710000|2021-05-05 11:55:10|3358.54|3350.54|3359.2|3351.2|3359.29|3351.29|3358.2|3350.2|33
1620215720000|2021-05-05 11:55:20|3359.38|3351.38|3360.42|3352.42|3360.56|3352.56|3359.38|3351.38|35
1620215730000|2021-05-05 11:55:30|3360.82|3352.82|3361.63|3353.63|3362.24|3354.24|3360.56|3352.56|34
1620215740000|2021-05-05 11:55:40|3361.4|3353.4|3360.88|3352.88|3362.46|3354.46|3360.83|3352.83|33
1620215750000|2021-05-05 11:55:50|3361.07|3353.07|3362.06|3354.06|3362.07|3354.07|3361.06|3353.06|27
1620215760000|2021-05-05 11:56:00|3362.13|3354.13|3362.89|3354.89|3362.89|3354.89|3362.02|3354.02|28
1620215770000|2021-05-05 11:56:10|3362.9|3354.9|3363.1|3355.1|3363.16|3355.16|3362.37|3354.37|30
1620215780000|2021-05-05 11:56:20|3362.99|3354.99|3363.55|3355.55|3363.78|3355.78|3362.99|3354.99|33
1620215790000|2021-05-05 11:56:30|3363.54|3355.54|3364.15|3356.15|3365.19|3357.19|3363.54|3355.54|37
1620215800000|2021-05-05 11:56:40|3363.99|3355.99|3363.56|3355.56|3364.61|3356.61|3363.29|3355.29|33
1620215810000|2021-05-05 11:56:50|3363.65|3355.65|3364.23|3356.23|3364.34|3356.34|3363.4|3355.4|37
1620215820000|2021-05-05 11:57:00|3364.22|3356.22|3362.5|3354.5|3364.27|3356.27|3362.5|3354.5|35
1620215830000|2021-05-05 11:57:10|3362.52|3354.52|3361.73|3353.73|3362.52|3354.52|3361.44|3353.44|36
1620215840000|2021-05-05 11:57:20|3361.67|3353.67|3361.43|3353.43|3361.72|3353.72|3361.36|3353.36|30
1620215850000|2021-05-05 11:57:30|3361.36|3353.36|3361.31|3353.31|3361.53|3353.53|3361.23|3353.23|21
1620215860000|2021-05-05 11:57:40|3361.33|3353.33|3360.82|3352.82|3361.86|3353.86|3360.71|3352.71|24
1620215870000|2021-05-05 11:57:50|3360.74|3352.74|3358.36|3350.36|3360.92|3352.92|3358.24|3350.24|28
1620215880000|2021-05-05 11:58:00|3358.19|3350.19|3358.34|3350.34|3359.28|3351.28|3357.94|3349.94|35
1620215890000|2021-05-05 11:58:10|3358.36|3350.36|3357.99|3349.99|3358.77|3350.77|3357.92|3349.92|32
1620215900000|2021-05-05 11:58:20|3358.05|3350.05|3359.32|3351.32|3359.32|3351.32|3358.05|3350.05|29
1620215910000|2021-05-05 11:58:30|3359.27|3351.27|3359.45|3351.45|3359.55|3351.55|3358.95|3350.95|30
1620215920000|2021-05-05 11:58:40|3359.43|3351.43|3359.54|3351.54|3359.71|3351.71|3359.11|3351.11|29
1620215930000|2021-05-05 11:58:50|3359.53|3351.53|3358.26|3350.26|3359.71|3351.71|3358.13|3350.13|30
1620215940000|2021-05-05 11:59:00|3358.24|3350.24|3357.45|3349.45|3358.24|3350.24|3356.81|3348.81|35
1620215950000|2021-05-05 11:59:10|3357.55|3349.55|3358.6|3350.6|3358.6|3350.6|3357.36|3349.36|37
1620215960000|2021-05-05 11:59:20|3358.49|3350.49|3357.85|3349.85|3358.49|3350.49|3357.53|3349.53|29
1620215970000|2021-05-05 11:59:30|3357.82|3349.82|3358.22|3350.22|3358.46|3350.46|3357.64|3349.64|32
1620215980000|2021-05-05 11:59:40|3358.18|3350.18|3358.46|3350.46|3358.57|3350.57|3358.17|3350.17|35
1620215990000|2021-05-05 11:59:50|3358.45|3350.45|3358.95|3350.95|3359.4|3351.4|3358.45|3350.45|40
1620216000000|2021-05-05 12:00:00|3358.88|3350.88|3360.5|3352.5|3360.57|3352.57|3358.87|3350.87|35
1620216010000|2021-05-05 12:00:10|3360.55|3352.55|3362.14|3354.14|3362.14|3354.14|3360.55|3352.55|35
1620216020000|2021-05-05 12:00:20|3362.61|3354.61|3364.93|3356.93|3364.95|3356.95|3362.61|3354.61|32
1620216030000|2021-05-05 12:00:30|3364.91|3356.91|3365.24|3357.24|3365.38|3357.38|3364.62|3356.62|24
1620216040000|2021-05-05 12:00:40|3365.14|3357.14|3364.98|3356.98|3365.25|3357.25|3364.67|3356.67|24
1620216050000|2021-05-05 12:00:50|3365.05|3357.05|3365.94|3357.94|3365.94|3357.94|3365.05|3357.05|31
1620216060000|2021-05-05 12:01:00|3365.85|3357.85|3366.54|3358.54|3366.67|3358.67|3365.14|3357.14|33
1620216070000|2021-05-05 12:01:10|3366.38|3358.38|3368.44|3360.44|3368.61|3360.61|3365.78|3357.78|37
1620216080000|2021-05-05 12:01:20|3368.48|3360.48|3370.33|3362.33|3370.59|3362.59|3368.48|3360.48|32
1620216090000|2021-05-05 12:01:30|3370.27|3362.27|3371.49|3363.49|3371.5|3363.5|3369.58|3361.58|34
1620216100000|2021-05-05 12:01:40|3371.54|3363.54|3367.04|3359.04|3372.41|3364.41|3366.73|3358.73|37
1620216110000|2021-05-05 12:01:50|3367.13|3359.13|3367.3|3359.3|3368.03|3360.03|3366.99|3358.99|36
1620216120000|2021-05-05 12:02:00|3367.35|3359.35|3369.53|3361.53|3369.86|3361.86|3367.35|3359.35|34
1620216130000|2021-05-05 12:02:10|3370.06|3362.06|3370.26|3362.26|3370.66|3362.66|3369.6|3361.6|35
1620216140000|2021-05-05 12:02:20|3370.42|3362.42|3369.31|3361.31|3370.56|3362.56|3369.02|3361.02|37
1620216150000|2021-05-05 12:02:30|3369.54|3361.54|3369.02|3361.02|3369.88|3361.88|3369.02|3361.02|33
1620216160000|2021-05-05 12:02:40|3368.91|3360.91|3369.14|3361.14|3369.6|3361.6|3368.7|3360.7|32
1620216170000|2021-05-05 12:02:50|3369.06|3361.06|3370.33|3362.33|3370.57|3362.57|3369.06|3361.06|36
1620216180000|2021-05-05 12:03:00|3370.32|3362.32|3369.08|3361.08|3370.76|3362.76|3369.07|3361.07|35
1620216190000|2021-05-05 12:03:10|3369.03|3361.03|3368.67|3360.67|3369.04|3361.04|3368.31|3360.31|25
1620216200000|2021-05-05 12:03:20|3368.75|3360.75|3368.45|3360.45|3369.56|3361.56|3368.41|3360.41|37
1620216210000|2021-05-05 12:03:30|3368.35|3360.35|3367.85|3359.85|3368.35|3360.35|3367.22|3359.22|31
1620216220000|2021-05-05 12:03:40|3367.81|3359.81|3367.03|3359.03|3368.1|3360.1|3366.89|3358.89|28
1620216230000|2021-05-05 12:03:50|3366.81|3358.81|3367.86|3359.86|3367.91|3359.91|3366.18|3358.18|32
1620216240000|2021-05-05 12:04:00|3367.91|3359.91|3369.9|3361.9|3370.01|3362.01|3367.91|3359.91|37
1620216250000|2021-05-05 12:04:10|3369.91|3361.91|3370.45|3362.45|3370.45|3362.45|3369.72|3361.72|32
1620216260000|2021-05-05 12:04:20|3370.69|3362.69|3370.59|3362.59|3370.71|3362.71|3369.85|3361.85|38
1620216270000|2021-05-05 12:04:30|3370.61|3362.61|3371|3363|3371.32|3363.32|3370.61|3362.61|30
1620216280000|2021-05-05 12:04:40|3370.94|3362.94|3372.79|3364.79|3372.8|3364.8|3370.94|3362.94|26
1620216290000|2021-05-05 12:04:50|3373.25|3365.25|3374.32|3366.32|3374.66|3366.66|3373.25|3365.25|37
1620216300000|2021-05-05 12:05:00|3374.27|3366.27|3374.76|3366.76|3374.76|3366.76|3374.27|3366.27|32
1620216310000|2021-05-05 12:05:10|3374.75|3366.75|3378.69|3370.69|3378.69|3370.69|3374.7|3366.7|37
1620216320000|2021-05-05 12:05:20|3378.85|3370.85|3376.6|3368.6|3378.86|3370.86|3376.49|3368.49|37
1620216330000|2021-05-05 12:05:30|3376.59|3368.59|3377.07|3369.07|3377.07|3369.07|3375.46|3367.46|34
1620216340000|2021-05-05 12:05:40|3377.19|3369.19|3376.48|3368.48|3377.91|3369.91|3376.21|3368.21|36
1620216350000|2021-05-05 12:05:50|3376.47|3368.47|3377.41|3369.41|3377.41|3369.41|3376.24|3368.24|35
1620216360000|2021-05-05 12:06:00|3377.42|3369.42|3377.05|3369.05|3377.47|3369.47|3376.62|3368.62|32
1620216370000|2021-05-05 12:06:10|3376.98|3368.98|3378.03|3370.03|3378.62|3370.62|3376.96|3368.96|32
1620216380000|2021-05-05 12:06:20|3378.05|3370.05|3378.66|3370.66|3378.66|3370.66|3377.7|3369.7|32
1620216390000|2021-05-05 12:06:30|3378.78|3370.78|3378.68|3370.68|3379|3371|3378.65|3370.65|29
1620216400000|2021-05-05 12:06:40|3379.4|3371.4|3379.67|3371.67|3379.67|3371.67|3378.93|3370.93|27
1620216410000|2021-05-05 12:06:50|3379.45|3371.45|3380.24|3372.24|3380.24|3372.24|3379.45|3371.45|18
1620216420000|2021-05-05 12:07:00|3380.23|3372.23|3381.42|3373.42|3381.55|3373.55|3380.17|3372.17|29
1620216430000|2021-05-05 12:07:10|3381.46|3373.46|3381.81|3373.81|3381.82|3373.82|3381.18|3373.18|30
1620216440000|2021-05-05 12:07:20|3381.82|3373.82|3384.53|3376.53|3384.71|3376.71|3381.82|3373.82|34
1620216450000|2021-05-05 12:07:30|3385.43|3377.43|3385.41|3377.41|3385.49|3377.49|3384.05|3376.05|26
1620216460000|2021-05-05 12:07:40|3385.4|3377.4|3385.96|3377.96|3386.53|3378.53|3385.35|3377.35|38
1620216470000|2021-05-05 12:07:50|3385.92|3377.92|3386.26|3378.26|3387.35|3379.35|3384.7|3376.7|35
1620216480000|2021-05-05 12:08:00|3386.48|3378.48|3386.77|3378.77|3387.09|3379.09|3386.45|3378.45|35
1620216490000|2021-05-05 12:08:10|3386.45|3378.45|3386.98|3378.98|3387.71|3379.71|3386.33|3378.33|33
1620216500000|2021-05-05 12:08:20|3387.15|3379.15|3387.8|3379.8|3387.8|3379.8|3386.79|3378.79|31
1620216510000|2021-05-05 12:08:30|3387.79|3379.79|3386.64|3378.64|3387.8|3379.8|3385.46|3377.46|36
1620216520000|2021-05-05 12:08:40|3386.68|3378.68|3384.45|3376.45|3386.68|3378.68|3384.23|3376.23|37
1620216530000|2021-05-05 12:08:50|3384.08|3376.08|3381.64|3373.64|3384.08|3376.08|3381.59|3373.59|32
1620216540000|2021-05-05 12:09:00|3381.63|3373.63|3382.27|3374.27|3382.43|3374.43|3381.6|3373.6|32
1620216550000|2021-05-05 12:09:10|3382.24|3374.24|3380.08|3372.08|3382.24|3374.24|3380.02|3372.02|33
1620216560000|2021-05-05 12:09:20|3380.18|3372.18|3379.35|3371.35|3380.18|3372.18|3379.18|3371.18|28
1620216570000|2021-05-05 12:09:30|3379.34|3371.34|3381.27|3373.27|3381.34|3373.34|3379.25|3371.25|37
1620216580000|2021-05-05 12:09:40|3381.2|3373.2|3379.15|3371.15|3381.4|3373.4|3379.15|3371.15|26
1620216590000|2021-05-05 12:09:50|3379.1|3371.1|3377.49|3369.49|3379.1|3371.1|3377.02|3369.02|38
1620216600000|2021-05-05 12:10:00|3377.75|3369.75|3379.1|3371.1|3380.41|3372.41|3377.45|3369.45|37
1620216610000|2021-05-05 12:10:10|3378.98|3370.98|3379.05|3371.05|3379.38|3371.38|3378.91|3370.91|28
1620216620000|2021-05-05 12:10:20|3379.07|3371.07|3376.62|3368.62|3379.07|3371.07|3376.62|3368.62|33
1620216630000|2021-05-05 12:10:30|3376.29|3368.29|3374.1|3366.1|3376.29|3368.29|3374.1|3366.1|35
1620216640000|2021-05-05 12:10:40|3373.93|3365.93|3374.63|3366.63|3374.63|3366.63|3373.32|3365.32|35
1620216650000|2021-05-05 12:10:50|3374.52|3366.52|3374.76|3366.76|3375.4|3367.4|3374.13|3366.13|28
1620216660000|2021-05-05 12:11:00|3374.78|3366.78|3374.52|3366.52|3374.85|3366.85|3374.5|3366.5|30
1620216670000|2021-05-05 12:11:10|3374.47|3366.47|3374.23|3366.23|3374.56|3366.56|3374.11|3366.11|30
1620216680000|2021-05-05 12:11:20|3374.21|3366.21|3373.17|3365.17|3374.22|3366.22|3373.14|3365.14|33
1620216690000|2021-05-05 12:11:30|3373.16|3365.16|3374.11|3366.11|3374.11|3366.11|3373.16|3365.16|34
1620216700000|2021-05-05 12:11:40|3374.1|3366.1|3374.28|3366.28|3375.08|3367.08|3373.9|3365.9|33
1620216710000|2021-05-05 12:11:50|3374.2|3366.2|3374.08|3366.08|3374.2|3366.2|3373.88|3365.88|27
1620216720000|2021-05-05 12:12:00|3374.11|3366.11|3376.72|3368.72|3376.72|3368.72|3373.96|3365.96|32
1620216730000|2021-05-05 12:12:10|3376.71|3368.71|3376.4|3368.4|3378.19|3370.19|3375.67|3367.67|37
1620216740000|2021-05-05 12:12:20|3376.39|3368.39|3375.21|3367.21|3376.59|3368.59|3375.19|3367.19|37
1620216750000|2021-05-05 12:12:30|3375.2|3367.2|3374.43|3366.43|3375.31|3367.31|3373.55|3365.55|35
1620216760000|2021-05-05 12:12:40|3374.42|3366.42|3374.69|3366.69|3375.03|3367.03|3374.42|3366.42|31
1620216770000|2021-05-05 12:12:50|3374.76|3366.76|3376.24|3368.24|3376.25|3368.25|3374.76|3366.76|30
1620216780000|2021-05-05 12:13:00|3376.28|3368.28|3376.37|3368.37|3376.49|3368.49|3375.79|3367.79|35
1620216790000|2021-05-05 12:13:10|3376.39|3368.39|3377.07|3369.07|3377.68|3369.68|3376.3|3368.3|35
1620216800000|2021-05-05 12:13:20|3377.19|3369.19|3379.88|3371.88|3379.91|3371.91|3377.08|3369.08|35
1620216810000|2021-05-05 12:13:30|3380.52|3372.52|3382.54|3374.54|3383.54|3375.54|3380.34|3372.34|36
1620216820000|2021-05-05 12:13:40|3382.98|3374.98|3382.47|3374.47|3383.22|3375.22|3380.85|3372.85|39
1620216830000|2021-05-05 12:13:50|3382.41|3374.41|3382.34|3374.34|3382.76|3374.76|3382.11|3374.11|36
1620216840000|2021-05-05 12:14:00|3382.47|3374.47|3382.02|3374.02|3382.86|3374.86|3381.1|3373.1|37
1620216850000|2021-05-05 12:14:10|3381.9|3373.9|3381.58|3373.58|3381.97|3373.97|3380.52|3372.52|40
1620216860000|2021-05-05 12:14:20|3381.59|3373.59|3381.42|3373.42|3381.93|3373.93|3381.34|3373.34|31
1620216870000|2021-05-05 12:14:30|3381.43|3373.43|3381|3373|3382.03|3374.03|3380.88|3372.88|27
1620216880000|2021-05-05 12:14:40|3381.14|3373.14|3380.46|3372.46|3381.32|3373.32|3380.46|3372.46|32
1620216890000|2021-05-05 12:14:50|3380.37|3372.37|3379.92|3371.92|3380.37|3372.37|3379.88|3371.88|32
1620216900000|2021-05-05 12:15:00|3379.95|3371.95|3382.65|3374.65|3382.65|3374.65|3379.95|3371.95|27
1620216910000|2021-05-05 12:15:10|3382.59|3374.59|3383.54|3375.54|3383.62|3375.62|3382.59|3374.59|30
1620216920000|2021-05-05 12:15:20|3383.84|3375.84|3385.64|3377.64|3386.23|3378.23|3383.84|3375.84|36
1620216930000|2021-05-05 12:15:30|3385.7|3377.7|3387.44|3379.44|3387.44|3379.44|3385.45|3377.45|35
1620216940000|2021-05-05 12:15:40|3387.43|3379.43|3387.66|3379.66|3387.67|3379.67|3385.78|3377.78|37
1620216950000|2021-05-05 12:15:50|3387.48|3379.48|3388.12|3380.12|3388.29|3380.29|3386.9|3378.9|38
1620216960000|2021-05-05 12:16:00|3387.96|3379.96|3387.97|3379.97|3388.19|3380.19|3387.05|3379.05|35
1620216970000|2021-05-05 12:16:10|3387.88|3379.88|3385.59|3377.59|3387.88|3379.88|3385.59|3377.59|37
1620216980000|2021-05-05 12:16:20|3385.26|3377.26|3384.88|3376.88|3385.26|3377.26|3383.65|3375.65|36
1620216990000|2021-05-05 12:16:30|3385|3377|3386.43|3378.43|3386.8|3378.8|3385|3377|34
1620217000000|2021-05-05 12:16:40|3386.49|3378.49|3386.73|3378.73|3387.1|3379.1|3386.49|3378.49|30
1620217010000|2021-05-05 12:16:50|3386.68|3378.68|3389.06|3381.06|3389.06|3381.06|3386.68|3378.68|35
1620217020000|2021-05-05 12:17:00|3389.26|3381.26|3392.59|3384.59|3392.79|3384.79|3389.26|3381.26|37
1620217030000|2021-05-05 12:17:10|3392.58|3384.58|3392.51|3384.51|3392.88|3384.88|3391.67|3383.67|35
1620217040000|2021-05-05 12:17:20|3392.44|3384.44|3391.45|3383.45|3392.56|3384.56|3391.45|3383.45|36
1620217050000|2021-05-05 12:17:30|3391.38|3383.38|3385.72|3377.72|3391.38|3383.38|3385.65|3377.65|38
1620217060000|2021-05-05 12:17:40|3386.18|3378.18|3387.27|3379.27|3388.9|3380.9|3386.18|3378.18|39
1620217070000|2021-05-05 12:17:50|3386.78|3378.78|3386.95|3378.95|3386.95|3378.95|3386.44|3378.44|36
1620217080000|2021-05-05 12:18:00|3386.94|3378.94|3387.09|3379.09|3388.2|3380.2|3386.84|3378.84|38
1620217090000|2021-05-05 12:18:10|3386.99|3378.99|3388.35|3380.35|3388.35|3380.35|3386.84|3378.84|36
1620217100000|2021-05-05 12:18:20|3388.48|3380.48|3387.77|3379.77|3389.5|3381.5|3387.6|3379.6|37
1620217110000|2021-05-05 12:18:30|3387.17|3379.17|3385.64|3377.64|3387.17|3379.17|3385.45|3377.45|38
1620217120000|2021-05-05 12:18:40|3385.68|3377.68|3386.33|3378.33|3386.6|3378.6|3385.35|3377.35|35
1620217130000|2021-05-05 12:18:50|3386.51|3378.51|3386.9|3378.9|3387.04|3379.04|3386.37|3378.37|39
1620217140000|2021-05-05 12:19:00|3386.92|3378.92|3387.61|3379.61|3388.36|3380.36|3386.92|3378.92|34
1620217150000|2021-05-05 12:19:10|3387.69|3379.69|3391.21|3383.21|3391.21|3383.21|3387.69|3379.69|37
1620217160000|2021-05-05 12:19:20|3391.25|3383.25|3391.54|3383.54|3391.86|3383.86|3390.4|3382.4|38
1620217170000|2021-05-05 12:19:30|3391.69|3383.69|3392.9|3384.9|3392.95|3384.95|3391.44|3383.44|36
1620217180000|2021-05-05 12:19:40|3392.76|3384.76|3391.22|3383.22|3392.76|3384.76|3391.13|3383.13|35
1620217190000|2021-05-05 12:19:50|3390.99|3382.99|3393.04|3385.04|3393.23|3385.23|3388.39|3380.39|38
1620217200000|2021-05-05 12:20:00|3393.16|3385.16|3388.25|3380.25|3393.16|3385.16|3388.19|3380.19|35
1620217210000|2021-05-05 12:20:10|3388.39|3380.39|3388.98|3380.98|3389.55|3381.55|3387.18|3379.18|39
1620217220000|2021-05-05 12:20:20|3388.47|3380.47|3388.71|3380.71|3388.71|3380.71|3386.96|3378.96|40
1620217230000|2021-05-05 12:20:30|3388.65|3380.65|3387.6|3379.6|3389.12|3381.12|3387.24|3379.24|38
1620217240000|2021-05-05 12:20:40|3387.79|3379.79|3388.22|3380.22|3388.34|3380.34|3387.28|3379.28|39
1620217250000|2021-05-05 12:20:50|3388.21|3380.21|3386.99|3378.99|3388.4|3380.4|3386.81|3378.81|39
1620217260000|2021-05-05 12:21:00|3387.12|3379.12|3392.12|3384.12|3392.12|3384.12|3387.05|3379.05|35
1620217270000|2021-05-05 12:21:10|3392.5|3384.5|3392.41|3384.41|3392.51|3384.51|3391.62|3383.62|39
1620217280000|2021-05-05 12:21:20|3392.48|3384.48|3389.09|3381.09|3392.48|3384.48|3389.09|3381.09|39
1620217290000|2021-05-05 12:21:30|3389.01|3381.01|3386.44|3378.44|3389.32|3381.32|3386.44|3378.44|40
1620217300000|2021-05-05 12:21:40|3386.47|3378.47|3387.6|3379.6|3387.7|3379.7|3386.47|3378.47|35
1620217310000|2021-05-05 12:21:50|3387.63|3379.63|3386.84|3378.84|3389.24|3381.24|3386.84|3378.84|36
1620217320000|2021-05-05 12:22:00|3386.93|3378.93|3386.61|3378.61|3387.74|3379.74|3386.45|3378.45|36
1620217330000|2021-05-05 12:22:10|3386.73|3378.73|3384.82|3376.82|3386.76|3378.76|3384.62|3376.62|39
1620217340000|2021-05-05 12:22:20|3384.81|3376.81|3386.41|3378.41|3386.41|3378.41|3384.8|3376.8|32
1620217350000|2021-05-05 12:22:30|3386.42|3378.42|3385.56|3377.56|3386.42|3378.42|3385.42|3377.42|32
1620217360000|2021-05-05 12:22:40|3385.71|3377.71|3385.14|3377.14|3385.71|3377.71|3384.75|3376.75|32
1620217370000|2021-05-05 12:22:50|3384.95|3376.95|3384.88|3376.88|3385.11|3377.11|3384.59|3376.59|35
1620217380000|2021-05-05 12:23:00|3384.76|3376.76|3383.75|3375.75|3384.83|3376.83|3383.75|3375.75|31
1620217390000|2021-05-05 12:23:10|3383.55|3375.55|3382.61|3374.61|3384.16|3376.16|3382.43|3374.43|31
1620217400000|2021-05-05 12:23:20|3382.64|3374.64|3382.96|3374.96|3383.04|3375.04|3382.52|3374.52|34
1620217410000|2021-05-05 12:23:30|3382.95|3374.95|3381.03|3373.03|3383.35|3375.35|3381.03|3373.03|32
1620217420000|2021-05-05 12:23:40|3380.5|3372.5|3378.84|3370.84|3380.64|3372.64|3378.44|3370.44|30
1620217430000|2021-05-05 12:23:50|3378.96|3370.96|3378.49|3370.49|3378.96|3370.96|3377.42|3369.42|33
1620217440000|2021-05-05 12:24:00|3378.57|3370.57|3380.09|3372.09|3380.26|3372.26|3378.39|3370.39|35
1620217450000|2021-05-05 12:24:10|3380.17|3372.17|3380.43|3372.43|3380.84|3372.84|3379.1|3371.1|36
1620217460000|2021-05-05 12:24:20|3380.32|3372.32|3377.35|3369.35|3380.32|3372.32|3377|3369|33
1620217470000|2021-05-05 12:24:30|3377.49|3369.49|3376.73|3368.73|3377.51|3369.51|3376.22|3368.22|33
1620217480000|2021-05-05 12:24:40|3376.77|3368.77|3377.64|3369.64|3377.65|3369.65|3376.21|3368.21|34
1620217490000|2021-05-05 12:24:50|3377.65|3369.65|3377.72|3369.72|3379.15|3371.15|3377.36|3369.36|35
1620217500000|2021-05-05 12:25:00|3377.73|3369.73|3380.24|3372.24|3380.55|3372.55|3377.73|3369.73|38
1620217510000|2021-05-05 12:25:10|3380.22|3372.22|3379|3371|3380.36|3372.36|3378.99|3370.99|34
1620217520000|2021-05-05 12:25:20|3379.42|3371.42|3378.27|3370.27|3380.42|3372.42|3378.12|3370.12|27
1620217530000|2021-05-05 12:25:30|3378.29|3370.29|3376.84|3368.84|3379.39|3371.39|3376.84|3368.84|30
1620217540000|2021-05-05 12:25:40|3376.92|3368.92|3377.53|3369.53|3377.75|3369.75|3376.92|3368.92|39
1620217550000|2021-05-05 12:25:50|3377.69|3369.69|3380.02|3372.02|3380.06|3372.06|3377.62|3369.62|33
1620217560000|2021-05-05 12:26:00|3379.99|3371.99|3377.97|3369.97|3379.99|3371.99|3377.71|3369.71|38
1620217570000|2021-05-05 12:26:10|3377.86|3369.86|3378.94|3370.94|3379.02|3371.02|3377.74|3369.74|31
1620217580000|2021-05-05 12:26:20|3378.99|3370.99|3378.61|3370.61|3379.02|3371.02|3378.61|3370.61|23
1620217590000|2021-05-05 12:26:30|3378.6|3370.6|3377.86|3369.86|3378.6|3370.6|3377.7|3369.7|27
1620217600000|2021-05-05 12:26:40|3377.84|3369.84|3375.22|3367.22|3377.9|3369.9|3375.13|3367.13|32
1620217610000|2021-05-05 12:26:50|3375.24|3367.24|3373.34|3365.34|3375.24|3367.24|3372.62|3364.62|39
1620217620000|2021-05-05 12:27:00|3373.52|3365.52|3375.64|3367.64|3375.78|3367.78|3373.52|3365.52|37
1620217630000|2021-05-05 12:27:10|3375.52|3367.52|3372.55|3364.55|3375.7|3367.7|3371.82|3363.82|37
1620217640000|2021-05-05 12:27:20|3372.56|3364.56|3372.45|3364.45|3372.74|3364.74|3372.02|3364.02|35
1620217650000|2021-05-05 12:27:30|3372.44|3364.44|3371.81|3363.81|3372.62|3364.62|3371.44|3363.44|35
1620217660000|2021-05-05 12:27:40|3371.55|3363.55|3371.16|3363.16|3371.55|3363.55|3371|3363|29
1620217670000|2021-05-05 12:27:50|3371.06|3363.06|3371.44|3363.44|3371.59|3363.59|3370.69|3362.69|31
1620217680000|2021-05-05 12:28:00|3371.64|3363.64|3370.51|3362.51|3371.64|3363.64|3370.23|3362.23|36
1620217690000|2021-05-05 12:28:10|3370.5|3362.5|3370.58|3362.58|3371.3|3363.3|3370.15|3362.15|31
1620217700000|2021-05-05 12:28:20|3370.66|3362.66|3369.98|3361.98|3370.66|3362.66|3369.84|3361.84|29
1620217710000|2021-05-05 12:28:30|3370.01|3362.01|3369.1|3361.1|3370.01|3362.01|3368.77|3360.77|36
1620217720000|2021-05-05 12:28:40|3368.89|3360.89|3369.21|3361.21|3369.23|3361.23|3366.56|3358.56|38
1620217730000|2021-05-05 12:28:50|3369.11|3361.11|3370.04|3362.04|3370.21|3362.21|3369.09|3361.09|34
1620217740000|2021-05-05 12:29:00|3369.98|3361.98|3371.96|3363.96|3371.99|3363.99|3368.85|3360.85|39
1620217750000|2021-05-05 12:29:10|3371.93|3363.93|3371.32|3363.32|3372.51|3364.51|3371.32|3363.32|27
1620217760000|2021-05-05 12:29:20|3371.36|3363.36|3370.91|3362.91|3371.76|3363.76|3370.73|3362.73|36
1620217770000|2021-05-05 12:29:30|3371|3363|3370.2|3362.2|3371.09|3363.09|3369.73|3361.73|35
1620217780000|2021-05-05 12:29:40|3370.22|3362.22|3370.01|3362.01|3370.5|3362.5|3370.01|3362.01|34
1620217790000|2021-05-05 12:29:50|3369.98|3361.98|3370.64|3362.64|3370.89|3362.89|3369.97|3361.97|28
1620217800000|2021-05-05 12:30:00|3370.73|3362.73|3376.7|3368.7|3376.87|3368.87|3370.73|3362.73|37
1620217810000|2021-05-05 12:30:10|3376.77|3368.77|3375.59|3367.59|3377.62|3369.62|3375.59|3367.59|36
1620217820000|2021-05-05 12:30:20|3375.29|3367.29|3375.18|3367.18|3375.39|3367.39|3374.56|3366.56|35
1620217830000|2021-05-05 12:30:30|3375.15|3367.15|3371.22|3363.22|3375.2|3367.2|3370.95|3362.95|39
1620217840000|2021-05-05 12:30:40|3370.9|3362.9|3369.66|3361.66|3371.23|3363.23|3369.66|3361.66|34
1620217850000|2021-05-05 12:30:50|3369.5|3361.5|3368.77|3360.77|3369.5|3361.5|3368.77|3360.77|30
1620217860000|2021-05-05 12:31:00|3368.84|3360.84|3368.47|3360.47|3369.02|3361.02|3368.39|3360.39|32
1620217870000|2021-05-05 12:31:10|3368.55|3360.55|3362.69|3354.69|3368.55|3360.55|3362.19|3354.19|38
1620217880000|2021-05-05 12:31:20|3362.67|3354.67|3362.96|3354.96|3363.56|3355.56|3362.64|3354.64|38
1620217890000|2021-05-05 12:31:30|3363.01|3355.01|3364.91|3356.91|3364.91|3356.91|3362.72|3354.72|34
1620217900000|2021-05-05 12:31:40|3364.96|3356.96|3363.1|3355.1|3364.96|3356.96|3363.1|3355.1|39
1620217910000|2021-05-05 12:31:50|3362.77|3354.77|3363.36|3355.36|3364.03|3356.03|3362.53|3354.53|38
1620217920000|2021-05-05 12:32:00|3363.32|3355.32|3364.41|3356.41|3364.41|3356.41|3362.94|3354.94|37
1620217930000|2021-05-05 12:32:10|3365.15|3357.15|3363.16|3355.16|3366.57|3358.57|3363.06|3355.06|39
1620217940000|2021-05-05 12:32:20|3363.15|3355.15|3363.88|3355.88|3364.24|3356.24|3363.15|3355.15|38
1620217950000|2021-05-05 12:32:30|3363.81|3355.81|3364.56|3356.56|3364.68|3356.68|3363.79|3355.79|38
1620217960000|2021-05-05 12:32:40|3364.7|3356.7|3364.13|3356.13|3364.95|3356.95|3364.1|3356.1|27
1620217970000|2021-05-05 12:32:50|3364.14|3356.14|3364.59|3356.59|3365.47|3357.47|3364.14|3356.14|32
1620217980000|2021-05-05 12:33:00|3364.61|3356.61|3364.04|3356.04|3364.63|3356.63|3363.86|3355.86|28
1620217990000|2021-05-05 12:33:10|3364.05|3356.05|3364.3|3356.3|3365.11|3357.11|3364.05|3356.05|31
1620218000000|2021-05-05 12:33:20|3364.14|3356.14|3364.25|3356.25|3364.36|3356.36|3363.93|3355.93|32
1620218010000|2021-05-05 12:33:30|3364.24|3356.24|3364.29|3356.29|3364.38|3356.38|3364.08|3356.08|29
1620218020000|2021-05-05 12:33:40|3364.32|3356.32|3366.34|3358.34|3366.62|3358.62|3364.32|3356.32|38
1620218030000|2021-05-05 12:33:50|3366|3358|3365.68|3357.68|3366|3358|3364.94|3356.94|35
1620218040000|2021-05-05 12:34:00|3365.59|3357.59|3365.55|3357.55|3366.67|3358.67|3365.51|3357.51|32
1620218050000|2021-05-05 12:34:10|3365.75|3357.75|3368.43|3360.43|3368.43|3360.43|3365.56|3357.56|35
1620218060000|2021-05-05 12:34:20|3368.49|3360.49|3368.6|3360.6|3370.33|3362.33|3368.35|3360.35|35
1620218070000|2021-05-05 12:34:30|3368.57|3360.57|3370.62|3362.62|3371.44|3363.44|3368.2|3360.2|38
1620218080000|2021-05-05 12:34:40|3370.61|3362.61|3369.99|3361.99|3371.22|3363.22|3369.88|3361.88|37
1620218090000|2021-05-05 12:34:50|3369.9|3361.9|3369.89|3361.89|3370.06|3362.06|3368.65|3360.65|35
1620218100000|2021-05-05 12:35:00|3369.9|3361.9|3369.03|3361.03|3370.12|3362.12|3369.03|3361.03|32
1620218110000|2021-05-05 12:35:10|3369.08|3361.08|3368.93|3360.93|3369.32|3361.32|3368.47|3360.47|34
1620218120000|2021-05-05 12:35:20|3368.84|3360.84|3372|3364|3372.23|3364.23|3368.84|3360.84|36
1620218130000|2021-05-05 12:35:30|3371.92|3363.92|3372.14|3364.14|3372.61|3364.61|3371.49|3363.49|34
1620218140000|2021-05-05 12:35:40|3371.96|3363.96|3374.39|3366.39|3374.41|3366.41|3371.96|3363.96|33
1620218150000|2021-05-05 12:35:50|3374.3|3366.3|3374.78|3366.78|3375.63|3367.63|3374.14|3366.14|32
1620218160000|2021-05-05 12:36:00|3374.8|3366.8|3372.87|3364.87|3375.14|3367.14|3372.06|3364.06|36
1620218170000|2021-05-05 12:36:10|3372.86|3364.86|3372.17|3364.17|3372.86|3364.86|3372.17|3364.17|40
1620218180000|2021-05-05 12:36:20|3372.23|3364.23|3371.43|3363.43|3372.23|3364.23|3370.64|3362.64|35
1620218190000|2021-05-05 12:36:30|3371.46|3363.46|3369.61|3361.61|3372.7|3364.7|3369.61|3361.61|37
1620218200000|2021-05-05 12:36:40|3369.62|3361.62|3369.47|3361.47|3370.07|3362.07|3369.31|3361.31|37
1620218210000|2021-05-05 12:36:50|3369.33|3361.33|3370.69|3362.69|3370.69|3362.69|3369.24|3361.24|37
1620218220000|2021-05-05 12:37:00|3370.71|3362.71|3368.47|3360.47|3370.71|3362.71|3367.93|3359.93|33
1620218230000|2021-05-05 12:37:10|3369.03|3361.03|3367.42|3359.42|3369.22|3361.22|3367.11|3359.11|38
1620218240000|2021-05-05 12:37:20|3367.18|3359.18|3367.32|3359.32|3367.71|3359.71|3366.73|3358.73|39
1620218250000|2021-05-05 12:37:30|3367.34|3359.34|3367.29|3359.29|3367.55|3359.55|3367.11|3359.11|30
1620218260000|2021-05-05 12:37:40|3367.26|3359.26|3368.66|3360.66|3369.13|3361.13|3367.2|3359.2|34
1620218270000|2021-05-05 12:37:50|3368.64|3360.64|3368.84|3360.84|3369.45|3361.45|3368.51|3360.51|37
1620218280000|2021-05-05 12:38:00|3368.97|3360.97|3369.25|3361.25|3369.33|3361.33|3368.7|3360.7|33
1620218290000|2021-05-05 12:38:10|3369.27|3361.27|3369.44|3361.44|3369.65|3361.65|3368.86|3360.86|26
1620218300000|2021-05-05 12:38:20|3369.47|3361.47|3371.72|3363.72|3372.44|3364.44|3369.44|3361.44|32
1620218310000|2021-05-05 12:38:30|3371.75|3363.75|3371.84|3363.84|3372.35|3364.35|3371.75|3363.75|27
1620218320000|2021-05-05 12:38:40|3371.9|3363.9|3371.97|3363.97|3372.19|3364.19|3371.83|3363.83|23
1620218330000|2021-05-05 12:38:50|3371.91|3363.91|3371.61|3363.61|3372.06|3364.06|3371.38|3363.38|22
1620218340000|2021-05-05 12:39:00|3371.62|3363.62|3373.89|3365.89|3373.93|3365.93|3371.51|3363.51|35
1620218350000|2021-05-05 12:39:10|3373.67|3365.67|3373.98|3365.98|3374.36|3366.36|3373.67|3365.67|31
1620218360000|2021-05-05 12:39:20|3373.56|3365.56|3374|3366|3374.35|3366.35|3373.56|3365.56|26
1620218370000|2021-05-05 12:39:30|3373.9|3365.9|3373.18|3365.18|3374.6|3366.6|3373.18|3365.18|31
1620218380000|2021-05-05 12:39:40|3373.19|3365.19|3373.14|3365.14|3373.57|3365.57|3372.59|3364.59|38
1620218390000|2021-05-05 12:39:50|3373.08|3365.08|3373.29|3365.29|3373.29|3365.29|3372.97|3364.97|23
1620218400000|2021-05-05 12:40:00|3373.28|3365.28|3373.21|3365.21|3373.69|3365.69|3373.2|3365.2|33
1620218410000|2021-05-05 12:40:10|3373.26|3365.26|3374|3366|3374|3366|3372.92|3364.92|30
1620218420000|2021-05-05 12:40:20|3373.96|3365.96|3372.87|3364.87|3374.32|3366.32|3372.56|3364.56|29
1620218430000|2021-05-05 12:40:30|3372.88|3364.88|3372.31|3364.31|3372.97|3364.97|3372.17|3364.17|32
1620218440000|2021-05-05 12:40:40|3372.04|3364.04|3371.44|3363.44|3372.56|3364.56|3371.37|3363.37|32
1620218450000|2021-05-05 12:40:50|3371.69|3363.69|3372.31|3364.31|3372.33|3364.33|3371.4|3363.4|25
1620218460000|2021-05-05 12:41:00|3372.3|3364.3|3371.01|3363.01|3372.33|3364.33|3370.69|3362.69|19
1620218470000|2021-05-05 12:41:10|3371.11|3363.11|3369.06|3361.06|3371.21|3363.21|3368.77|3360.77|34
1620218480000|2021-05-05 12:41:20|3369.05|3361.05|3369.8|3361.8|3369.8|3361.8|3368.76|3360.76|38
1620218490000|2021-05-05 12:41:30|3369.87|3361.87|3369.13|3361.13|3370.36|3362.36|3369.13|3361.13|33
1620218500000|2021-05-05 12:41:40|3369.19|3361.19|3369.64|3361.64|3369.99|3361.99|3369.19|3361.19|36
1620218510000|2021-05-05 12:41:50|3369.63|3361.63|3369.37|3361.37|3370.12|3362.12|3369|3361|32
1620218520000|2021-05-05 12:42:00|3369.33|3361.33|3372.2|3364.2|3372.23|3364.23|3369.24|3361.24|37
1620218530000|2021-05-05 12:42:10|3372.48|3364.48|3373|3365|3373.25|3365.25|3372.17|3364.17|36
1620218540000|2021-05-05 12:42:20|3373.08|3365.08|3372.38|3364.38|3373.23|3365.23|3372.38|3364.38|35
1620218550000|2021-05-05 12:42:30|3372.09|3364.09|3373.02|3365.02|3373.22|3365.22|3371.9|3363.9|37
1620218560000|2021-05-05 12:42:40|3372.97|3364.97|3372.06|3364.06|3372.99|3364.99|3371.68|3363.68|35
1620218570000|2021-05-05 12:42:50|3372.05|3364.05|3370.92|3362.92|3372.05|3364.05|3370.59|3362.59|30
1620218580000|2021-05-05 12:43:00|3370.95|3362.95|3371.41|3363.41|3371.77|3363.77|3370.95|3362.95|24
1620218590000|2021-05-05 12:43:10|3371.43|3363.43|3371.55|3363.55|3371.8|3363.8|3371.36|3363.36|28
1620218600000|2021-05-05 12:43:20|3371.56|3363.56|3369.13|3361.13|3371.63|3363.63|3368.84|3360.84|33
1620218610000|2021-05-05 12:43:30|3369.01|3361.01|3369.66|3361.66|3369.72|3361.72|3369.01|3361.01|26
1620218620000|2021-05-05 12:43:40|3369.86|3361.86|3370.04|3362.04|3370.12|3362.12|3369.6|3361.6|32
1620218630000|2021-05-05 12:43:50|3370.12|3362.12|3370.1|3362.1|3370.64|3362.64|3369.8|3361.8|35
1620218640000|2021-05-05 12:44:00|3370.3|3362.3|3369.16|3361.16|3370.99|3362.99|3368.86|3360.86|32
1620218650000|2021-05-05 12:44:10|3369.27|3361.27|3368.99|3360.99|3369.27|3361.27|3368.16|3360.16|31
1620218660000|2021-05-05 12:44:20|3368.94|3360.94|3368.48|3360.48|3369.06|3361.06|3367.63|3359.63|31
1620218670000|2021-05-05 12:44:30|3368.5|3360.5|3368.53|3360.53|3368.59|3360.59|3368.45|3360.45|29
1620218680000|2021-05-05 12:44:40|3368.48|3360.48|3368.61|3360.61|3368.61|3360.61|3368.43|3360.43|10
1620218690000|2021-05-05 12:44:50|3368.62|3360.62|3368.26|3360.26|3368.62|3360.62|3368.26|3360.26|13
1620218700000|2021-05-05 12:45:00|3368.16|3360.16|3366.01|3358.01|3368.17|3360.17|3365.99|3357.99|27
1620218710000|2021-05-05 12:45:10|3365.78|3357.78|3364.86|3356.86|3366.93|3358.93|3364.86|3356.86|35
1620218720000|2021-05-05 12:45:20|3364.8|3356.8|3364.56|3356.56|3365.49|3357.49|3364.51|3356.51|36
1620218730000|2021-05-05 12:45:30|3364.74|3356.74|3364.53|3356.53|3364.98|3356.98|3363.67|3355.67|34
1620218740000|2021-05-05 12:45:40|3364.55|3356.55|3364.22|3356.22|3364.56|3356.56|3364.19|3356.19|28
1620218750000|2021-05-05 12:45:50|3364.31|3356.31|3365.6|3357.6|3365.64|3357.64|3364.31|3356.31|32
1620218760000|2021-05-05 12:46:00|3365.61|3357.61|3367.18|3359.18|3367.18|3359.18|3365.32|3357.32|28
1620218770000|2021-05-05 12:46:10|3367.13|3359.13|3368.73|3360.73|3368.73|3360.73|3366.84|3358.84|33
1620218780000|2021-05-05 12:46:20|3368.86|3360.86|3369.72|3361.72|3369.81|3361.81|3368.16|3360.16|37
1620218790000|2021-05-05 12:46:30|3369.76|3361.76|3369.06|3361.06|3369.83|3361.83|3368.87|3360.87|28
1620218800000|2021-05-05 12:46:40|3369.07|3361.07|3371.93|3363.93|3372.01|3364.01|3369.07|3361.07|34
1620218810000|2021-05-05 12:46:50|3371.95|3363.95|3371.62|3363.62|3372.09|3364.09|3371.49|3363.49|37
1620218820000|2021-05-05 12:47:00|3371.61|3363.61|3371.66|3363.66|3371.82|3363.82|3371.43|3363.43|36
1620218830000|2021-05-05 12:47:10|3371.67|3363.67|3371.52|3363.52|3371.9|3363.9|3371.5|3363.5|35
1620218840000|2021-05-05 12:47:20|3371.48|3363.48|3372.19|3364.19|3372.36|3364.36|3371.48|3363.48|29
1620218850000|2021-05-05 12:47:30|3372.16|3364.16|3372.42|3364.42|3372.58|3364.58|3372.16|3364.16|27
1620218860000|2021-05-05 12:47:40|3372.41|3364.41|3372.45|3364.45|3372.57|3364.57|3372.32|3364.32|22
1620218870000|2021-05-05 12:47:50|3372.46|3364.46|3373.15|3365.15|3373.24|3365.24|3372.42|3364.42|31
1620218880000|2021-05-05 12:48:00|3373.14|3365.14|3373.57|3365.57|3373.65|3365.65|3373.09|3365.09|34
1620218890000|2021-05-05 12:48:10|3373.52|3365.52|3372.16|3364.16|3373.52|3365.52|3372.15|3364.15|31
1620218900000|2021-05-05 12:48:20|3372|3364|3372.19|3364.19|3372.74|3364.74|3371.87|3363.87|32
1620218910000|2021-05-05 12:48:30|3372.26|3364.26|3372.12|3364.12|3372.78|3364.78|3372.12|3364.12|30
1620218920000|2021-05-05 12:48:40|3372.25|3364.25|3372.12|3364.12|3372.4|3364.4|3372.12|3364.12|27
1620218930000|2021-05-05 12:48:50|3372.09|3364.09|3372.59|3364.59|3372.75|3364.75|3372.06|3364.06|26
1620218940000|2021-05-05 12:49:00|3372.58|3364.58|3372.06|3364.06|3372.59|3364.59|3371.93|3363.93|27
1620218950000|2021-05-05 12:49:10|3372.09|3364.09|3370.2|3362.2|3372.12|3364.12|3370.14|3362.14|31
1620218960000|2021-05-05 12:49:20|3370.21|3362.21|3369.59|3361.59|3370.48|3362.48|3369.58|3361.58|30
1620218970000|2021-05-05 12:49:30|3369.58|3361.58|3369.58|3361.58|3369.6|3361.6|3369.35|3361.35|15
1620218980000|2021-05-05 12:49:40|3369.62|3361.62|3370.25|3362.25|3370.39|3362.39|3369.62|3361.62|23
1620218990000|2021-05-05 12:49:50|3370.21|3362.21|3370.12|3362.12|3370.45|3362.45|3370.04|3362.04|26
1620219000000|2021-05-05 12:50:00|3370.04|3362.04|3373.74|3365.74|3373.75|3365.75|3370.04|3362.04|36
1620219010000|2021-05-05 12:50:10|3373.73|3365.73|3373.15|3365.15|3373.73|3365.73|3373.15|3365.15|27
1620219020000|2021-05-05 12:50:20|3372.63|3364.63|3370.58|3362.58|3372.63|3364.63|3370.4|3362.4|36
1620219030000|2021-05-05 12:50:30|3370.84|3362.84|3371.35|3363.35|3371.43|3363.43|3370.74|3362.74|34
1620219040000|2021-05-05 12:50:40|3371.45|3363.45|3370.16|3362.16|3371.46|3363.46|3370.16|3362.16|27
1620219050000|2021-05-05 12:50:50|3370.22|3362.22|3370.2|3362.2|3370.34|3362.34|3370.11|3362.11|25
1620219060000|2021-05-05 12:51:00|3370.09|3362.09|3370.27|3362.27|3370.3|3362.3|3370.09|3362.09|27
1620219070000|2021-05-05 12:51:10|3370.28|3362.28|3369.46|3361.46|3370.43|3362.43|3369.46|3361.46|31
1620219080000|2021-05-05 12:51:20|3369.49|3361.49|3369.7|3361.7|3369.96|3361.96|3369.49|3361.49|26
1620219090000|2021-05-05 12:51:30|3369.71|3361.71|3370.5|3362.5|3370.5|3362.5|3369.7|3361.7|26
1620219100000|2021-05-05 12:51:40|3370.57|3362.57|3370.3|3362.3|3370.82|3362.82|3370.3|3362.3|24
1620219110000|2021-05-05 12:51:50|3370.45|3362.45|3370.55|3362.55|3370.66|3362.66|3370.45|3362.45|31
1620219120000|2021-05-05 12:52:00|3370.56|3362.56|3374.03|3366.03|3374.03|3366.03|3370.52|3362.52|36
1620219130000|2021-05-05 12:52:10|3374.32|3366.32|3376.51|3368.51|3376.65|3368.65|3373.97|3365.97|38
1620219140000|2021-05-05 12:52:20|3376.68|3368.68|3377.77|3369.77|3378.14|3370.14|3376.33|3368.33|31
1620219150000|2021-05-05 12:52:30|3377.42|3369.42|3377.44|3369.44|3378.64|3370.64|3375.82|3367.82|37
1620219160000|2021-05-05 12:52:40|3377.48|3369.48|3380.22|3372.22|3380.32|3372.32|3377.47|3369.47|35
1620219170000|2021-05-05 12:52:50|3380.08|3372.08|3382.23|3374.23|3383|3375|3380.08|3372.08|35
1620219180000|2021-05-05 12:53:00|3382.57|3374.57|3383.67|3375.67|3383.7|3375.7|3382.34|3374.34|37
1620219190000|2021-05-05 12:53:10|3383.69|3375.69|3383.39|3375.39|3383.93|3375.93|3382.1|3374.1|37
1620219200000|2021-05-05 12:53:20|3383.17|3375.17|3383.39|3375.39|3383.98|3375.98|3382.87|3374.87|32
1620219210000|2021-05-05 12:53:30|3383.38|3375.38|3380.73|3372.73|3383.38|3375.38|3380.67|3372.67|37
1620219220000|2021-05-05 12:53:40|3380.77|3372.77|3381.2|3373.2|3381.26|3373.26|3380.57|3372.57|34
1620219230000|2021-05-05 12:53:50|3381.56|3373.56|3378.37|3370.37|3381.59|3373.59|3378.37|3370.37|37
1620219240000|2021-05-05 12:54:00|3378.01|3370.01|3380.32|3372.32|3380.32|3372.32|3377.93|3369.93|39
1620219250000|2021-05-05 12:54:10|3380.34|3372.34|3381.29|3373.29|3381.29|3373.29|3380.18|3372.18|34
1620219260000|2021-05-05 12:54:20|3381.3|3373.3|3382.56|3374.56|3382.7|3374.7|3380.96|3372.96|35
1620219270000|2021-05-05 12:54:30|3382.52|3374.52|3382.54|3374.54|3383.39|3375.39|3382.15|3374.15|34
1620219280000|2021-05-05 12:54:40|3382.55|3374.55|3382.67|3374.67|3382.68|3374.68|3382.05|3374.05|35
1620219290000|2021-05-05 12:54:50|3382.58|3374.58|3382.77|3374.77|3383|3375|3382.44|3374.44|31
1620219300000|2021-05-05 12:55:00|3382.79|3374.79|3383|3375|3383.45|3375.45|3382.79|3374.79|35
1620219310000|2021-05-05 12:55:10|3383.14|3375.14|3383.95|3375.95|3384.13|3376.13|3383.14|3375.14|27
1620219320000|2021-05-05 12:55:20|3383.94|3375.94|3384.72|3376.72|3384.76|3376.76|3383.94|3375.94|31
1620219330000|2021-05-05 12:55:30|3384.65|3376.65|3385.02|3377.02|3385.08|3377.08|3384.56|3376.56|27
1620219340000|2021-05-05 12:55:40|3385.03|3377.03|3385.63|3377.63|3385.65|3377.65|3385.03|3377.03|28
1620219350000|2021-05-05 12:55:50|3385.6|3377.6|3385.66|3377.66|3385.79|3377.79|3385.59|3377.59|24
1620219360000|2021-05-05 12:56:00|3385.45|3377.45|3385.14|3377.14|3385.56|3377.56|3385.14|3377.14|30
1620219370000|2021-05-05 12:56:10|3385.12|3377.12|3385.28|3377.28|3385.41|3377.41|3385.07|3377.07|22
1620219380000|2021-05-05 12:56:20|3385.21|3377.21|3384.92|3376.92|3385.23|3377.23|3384.84|3376.84|28
1620219390000|2021-05-05 12:56:30|3384.95|3376.95|3384.71|3376.71|3385.09|3377.09|3384.71|3376.71|29
1620219400000|2021-05-05 12:56:40|3384.33|3376.33|3383.71|3375.71|3384.36|3376.36|3383.55|3375.55|37
1620219410000|2021-05-05 12:56:50|3383.73|3375.73|3382.87|3374.87|3384.59|3376.59|3382.87|3374.87|39
1620219420000|2021-05-05 12:57:00|3382.86|3374.86|3381.48|3373.48|3382.88|3374.88|3381.29|3373.29|33
1620219430000|2021-05-05 12:57:10|3381.46|3373.46|3379.44|3371.44|3381.46|3373.46|3379.44|3371.44|34
1620219440000|2021-05-05 12:57:20|3379.34|3371.34|3379.67|3371.67|3379.71|3371.71|3379.04|3371.04|30
1620219450000|2021-05-05 12:57:30|3379.85|3371.85|3380.01|3372.01|3381.4|3373.4|3379.85|3371.85|37
1620219460000|2021-05-05 12:57:40|3380.07|3372.07|3379.3|3371.3|3381.21|3373.21|3379.3|3371.3|33
1620219470000|2021-05-05 12:57:50|3379.35|3371.35|3377.96|3369.96|3379.38|3371.38|3377.96|3369.96|31
1620219480000|2021-05-05 12:58:00|3378.03|3370.03|3376.74|3368.74|3378.03|3370.03|3376.74|3368.74|31
1620219490000|2021-05-05 12:58:10|3376.64|3368.64|3375.78|3367.78|3376.64|3368.64|3375.3|3367.3|33
1620219500000|2021-05-05 12:58:20|3375.82|3367.82|3376.52|3368.52|3377.5|3369.5|3375.82|3367.82|31
1620219510000|2021-05-05 12:58:30|3376.26|3368.26|3374.95|3366.95|3376.27|3368.27|3374.72|3366.72|32
1620219520000|2021-05-05 12:58:40|3374.94|3366.94|3374.88|3366.88|3375.39|3367.39|3374.28|3366.28|32
1620219530000|2021-05-05 12:58:50|3374.84|3366.84|3374.36|3366.36|3374.9|3366.9|3374.04|3366.04|23
1620219540000|2021-05-05 12:59:00|3374.58|3366.58|3375.65|3367.65|3375.76|3367.76|3374.58|3366.58|34
1620219550000|2021-05-05 12:59:10|3375.64|3367.64|3377.39|3369.39|3377.4|3369.4|3375.39|3367.39|39
1620219560000|2021-05-05 12:59:20|3377.38|3369.38|3375.74|3367.74|3377.38|3369.38|3375.57|3367.57|31
1620219570000|2021-05-05 12:59:30|3375.75|3367.75|3375.98|3367.98|3376.83|3368.83|3375.65|3367.65|32
1620219580000|2021-05-05 12:59:40|3376.01|3368.01|3376.44|3368.44|3376.46|3368.46|3375.83|3367.83|31
1620219590000|2021-05-05 12:59:50|3376.51|3368.51|3377.04|3369.04|3377.04|3369.04|3375.49|3367.49|38
1620219600000|2021-05-05 13:00:00|3377|3369|3377.52|3369.52|3377.52|3369.52|3376.95|3368.95|38
1620219610000|2021-05-05 13:00:10|3377.74|3369.74|3379.76|3371.76|3379.85|3371.85|3377.13|3369.13|36
1620219620000|2021-05-05 13:00:20|3379.75|3371.75|3379.7|3371.7|3379.75|3371.75|3379.14|3371.14|34
1620219630000|2021-05-05 13:00:30|3379.85|3371.85|3380.63|3372.63|3380.65|3372.65|3379.15|3371.15|39
1620219640000|2021-05-05 13:00:40|3380.68|3372.68|3381.89|3373.89|3382.34|3374.34|3380.68|3372.68|37
1620219650000|2021-05-05 13:00:50|3381.81|3373.81|3384.45|3376.45|3384.45|3376.45|3381.81|3373.81|36
1620219660000|2021-05-05 13:01:00|3383.86|3375.86|3383.36|3375.36|3384.29|3376.29|3383.04|3375.04|34
1620219670000|2021-05-05 13:01:10|3383.39|3375.39|3383.68|3375.68|3383.79|3375.79|3381.22|3373.22|35
1620219680000|2021-05-05 13:01:20|3383.83|3375.83|3384.16|3376.16|3384.19|3376.19|3383.21|3375.21|33
1620219690000|2021-05-05 13:01:30|3384.45|3376.45|3386.4|3378.4|3386.75|3378.75|3384.12|3376.12|37
1620219700000|2021-05-05 13:01:40|3386.41|3378.41|3386.03|3378.03|3386.41|3378.41|3385.65|3377.65|37
1620219710000|2021-05-05 13:01:50|3386.02|3378.02|3384.14|3376.14|3386.39|3378.39|3384.08|3376.08|34
1620219720000|2021-05-05 13:02:00|3384.29|3376.29|3384.74|3376.74|3384.74|3376.74|3384.02|3376.02|31
1620219730000|2021-05-05 13:02:10|3384.77|3376.77|3384.7|3376.7|3385.62|3377.62|3384.68|3376.68|32
1620219740000|2021-05-05 13:02:20|3384.68|3376.68|3384.93|3376.93|3385.21|3377.21|3384.33|3376.33|33
1620219750000|2021-05-05 13:02:30|3385.02|3377.02|3384.83|3376.83|3385.2|3377.2|3384.72|3376.72|29
1620219760000|2021-05-05 13:02:40|3384.88|3376.88|3384.87|3376.87|3385.23|3377.23|3384.46|3376.46|30
1620219770000|2021-05-05 13:02:50|3384.91|3376.91|3385.09|3377.09|3385.09|3377.09|3384.63|3376.63|30
1620219780000|2021-05-05 13:03:00|3385.05|3377.05|3385.52|3377.52|3385.85|3377.85|3385.05|3377.05|36
1620219790000|2021-05-05 13:03:10|3385.49|3377.49|3384.61|3376.61|3385.76|3377.76|3384.55|3376.55|30
1620219800000|2021-05-05 13:03:20|3384.62|3376.62|3384.63|3376.63|3385.27|3377.27|3384.58|3376.58|35
1620219810000|2021-05-05 13:03:30|3384.67|3376.67|3386.43|3378.43|3386.43|3378.43|3384.3|3376.3|37
1620219820000|2021-05-05 13:03:40|3386.45|3378.45|3384.65|3376.65|3386.5|3378.5|3384.65|3376.65|32
1620219830000|2021-05-05 13:03:50|3384.61|3376.61|3383.92|3375.92|3384.89|3376.89|3383.65|3375.65|34
1620219840000|2021-05-05 13:04:00|3384.01|3376.01|3383.28|3375.28|3384.05|3376.05|3383.27|3375.27|34
1620219850000|2021-05-05 13:04:10|3383.26|3375.26|3384.28|3376.28|3384.28|3376.28|3383.03|3375.03|33
1620219860000|2021-05-05 13:04:20|3384.56|3376.56|3384.74|3376.74|3385.28|3377.28|3384.56|3376.56|32
1620219870000|2021-05-05 13:04:30|3384.77|3376.77|3384.62|3376.62|3384.89|3376.89|3384.57|3376.57|32
1620219880000|2021-05-05 13:04:40|3384.65|3376.65|3385.3|3377.3|3385.3|3377.3|3384.22|3376.22|30
1620219890000|2021-05-05 13:04:50|3385.36|3377.36|3386.73|3378.73|3386.99|3378.99|3385.36|3377.36|34
1620219900000|2021-05-05 13:05:00|3386.78|3378.78|3387.05|3379.05|3387.05|3379.05|3386.36|3378.36|30
1620219910000|2021-05-05 13:05:10|3387.28|3379.28|3388.4|3380.4|3388.75|3380.75|3387.08|3379.08|35
1620219920000|2021-05-05 13:05:20|3388.45|3380.45|3388.64|3380.64|3389.22|3381.22|3388.2|3380.2|36
1620219930000|2021-05-05 13:05:30|3388.72|3380.72|3386.15|3378.15|3388.85|3380.85|3386.15|3378.15|34
1620219940000|2021-05-05 13:05:40|3386.22|3378.22|3386.61|3378.61|3386.61|3378.61|3385.89|3377.89|33
1620219950000|2021-05-05 13:05:50|3386.54|3378.54|3385.96|3377.96|3386.58|3378.58|3385.87|3377.87|33
1620219960000|2021-05-05 13:06:00|3386.02|3378.02|3385.76|3377.76|3386.03|3378.03|3385.73|3377.73|29
1620219970000|2021-05-05 13:06:10|3385.77|3377.77|3387.59|3379.59|3388.73|3380.73|3385.77|3377.77|33
1620219980000|2021-05-05 13:06:20|3387.81|3379.81|3383.83|3375.83|3388.15|3380.15|3383.62|3375.62|36
1620219990000|2021-05-05 13:06:30|3384.05|3376.05|3386.7|3378.7|3387.01|3379.01|3384.05|3376.05|40
1620220000000|2021-05-05 13:06:40|3386.35|3378.35|3386.35|3378.35|3386.84|3378.84|3385.83|3377.83|35
1620220010000|2021-05-05 13:06:50|3386.42|3378.42|3386.62|3378.62|3386.62|3378.62|3385.27|3377.27|35
1620220020000|2021-05-05 13:07:00|3386.57|3378.57|3385.01|3377.01|3386.57|3378.57|3384.83|3376.83|38
1620220030000|2021-05-05 13:07:10|3385.03|3377.03|3385.22|3377.22|3385.83|3377.83|3385|3377|35
1620220040000|2021-05-05 13:07:20|3385.31|3377.31|3385.12|3377.12|3385.49|3377.49|3384.44|3376.44|35
1620220050000|2021-05-05 13:07:30|3385.06|3377.06|3384.72|3376.72|3385.61|3377.61|3384.7|3376.7|36
1620220060000|2021-05-05 13:07:40|3384.83|3376.83|3385.45|3377.45|3385.85|3377.85|3384.72|3376.72|36
1620220070000|2021-05-05 13:07:50|3385.52|3377.52|3386.32|3378.32|3386.43|3378.43|3385.46|3377.46|33
1620220080000|2021-05-05 13:08:00|3386.26|3378.26|3386.69|3378.69|3386.69|3378.69|3385.38|3377.38|34
1620220090000|2021-05-05 13:08:10|3386.47|3378.47|3386.31|3378.31|3386.47|3378.47|3386.07|3378.07|37
1620220100000|2021-05-05 13:08:20|3386.16|3378.16|3385.74|3377.74|3386.83|3378.83|3385.74|3377.74|35
1620220110000|2021-05-05 13:08:30|3385.53|3377.53|3386.3|3378.3|3386.36|3378.36|3385.46|3377.46|34
1620220120000|2021-05-05 13:08:40|3386.33|3378.33|3387.13|3379.13|3388.05|3380.05|3386.23|3378.23|32
1620220130000|2021-05-05 13:08:50|3387.14|3379.14|3387.69|3379.69|3388|3380|3386.95|3378.95|37
1620220140000|2021-05-05 13:09:00|3387.56|3379.56|3388.37|3380.37|3388.52|3380.52|3387.55|3379.55|30
1620220150000|2021-05-05 13:09:10|3388.22|3380.22|3388.04|3380.04|3388.52|3380.52|3387.5|3379.5|28
1620220160000|2021-05-05 13:09:20|3387.97|3379.97|3388.7|3380.7|3389.99|3381.99|3387.96|3379.96|35
1620220170000|2021-05-05 13:09:30|3388.69|3380.69|3388.13|3380.13|3388.79|3380.79|3387.9|3379.9|28
1620220180000|2021-05-05 13:09:40|3388.16|3380.16|3389.4|3381.4|3389.82|3381.82|3387.88|3379.88|35
1620220190000|2021-05-05 13:09:50|3389.16|3381.16|3387.93|3379.93|3389.6|3381.6|3387.82|3379.82|32
1620220200000|2021-05-05 13:10:00|3387.95|3379.95|3389.28|3381.28|3389.41|3381.41|3387.58|3379.58|34
1620220210000|2021-05-05 13:10:10|3389.27|3381.27|3388.48|3380.48|3389.33|3381.33|3387.97|3379.97|34
1620220220000|2021-05-05 13:10:20|3388.49|3380.49|3388.23|3380.23|3388.89|3380.89|3388.18|3380.18|26
1620220230000|2021-05-05 13:10:30|3388.25|3380.25|3388.73|3380.73|3388.82|3380.82|3388.25|3380.25|26
1620220240000|2021-05-05 13:10:40|3388.74|3380.74|3388.49|3380.49|3388.84|3380.84|3388.47|3380.47|23
1620220250000|2021-05-05 13:10:50|3388.5|3380.5|3388.79|3380.79|3388.87|3380.87|3388.38|3380.38|28
1620220260000|2021-05-05 13:11:00|3388.8|3380.8|3388.06|3380.06|3388.81|3380.81|3387.67|3379.67|36
1620220270000|2021-05-05 13:11:10|3387.99|3379.99|3388.27|3380.27|3388.29|3380.29|3387.86|3379.86|32
1620220280000|2021-05-05 13:11:20|3388.24|3380.24|3388.45|3380.45|3388.45|3380.45|3388.24|3380.24|17
1620220290000|2021-05-05 13:11:30|3388.49|3380.49|3388.35|3380.35|3388.66|3380.66|3388.35|3380.35|25
1620220300000|2021-05-05 13:11:40|3388.4|3380.4|3388.26|3380.26|3388.41|3380.41|3388.11|3380.11|16
1620220310000|2021-05-05 13:11:50|3388.25|3380.25|3387.94|3379.94|3388.27|3380.27|3387.93|3379.93|15
1620220320000|2021-05-05 13:12:00|3387.95|3379.95|3387.67|3379.67|3388.03|3380.03|3387.63|3379.63|21
1620220330000|2021-05-05 13:12:10|3387.8|3379.8|3387.67|3379.67|3387.8|3379.8|3387.57|3379.57|22
1620220340000|2021-05-05 13:12:20|3387.8|3379.8|3385.9|3377.9|3387.85|3379.85|3385.9|3377.9|33
1620220350000|2021-05-05 13:12:30|3385.83|3377.83|3385.04|3377.04|3385.83|3377.83|3384.97|3376.97|25
1620220360000|2021-05-05 13:12:40|3385.05|3377.05|3385.14|3377.14|3385.58|3377.58|3384.99|3376.99|26
1620220370000|2021-05-05 13:12:50|3385.32|3377.32|3384.8|3376.8|3385.55|3377.55|3384.8|3376.8|26
1620220380000|2021-05-05 13:13:00|3384.79|3376.79|3385.81|3377.81|3385.84|3377.84|3384.76|3376.76|33
1620220390000|2021-05-05 13:13:10|3385.71|3377.71|3385.39|3377.39|3385.76|3377.76|3384.86|3376.86|30
1620220400000|2021-05-05 13:13:20|3385.43|3377.43|3385.25|3377.25|3385.49|3377.49|3385.13|3377.13|18
1620220410000|2021-05-05 13:13:30|3385.24|3377.24|3385.05|3377.05|3385.25|3377.25|3384.89|3376.89|33
1620220420000|2021-05-05 13:13:40|3385.1|3377.1|3385.81|3377.81|3385.81|3377.81|3385.06|3377.06|28
1620220430000|2021-05-05 13:13:50|3385.82|3377.82|3386.95|3378.95|3387.08|3379.08|3385.81|3377.81|27
1620220440000|2021-05-05 13:14:00|3386.94|3378.94|3388.09|3380.09|3388.18|3380.18|3386.94|3378.94|31
1620220450000|2021-05-05 13:14:10|3388.11|3380.11|3388.19|3380.19|3388.23|3380.23|3387.95|3379.95|24
1620220460000|2021-05-05 13:14:20|3388.34|3380.34|3388.03|3380.03|3388.82|3380.82|3387.82|3379.82|32
1620220470000|2021-05-05 13:14:30|3388.01|3380.01|3387.43|3379.43|3388.22|3380.22|3387.31|3379.31|35
1620220480000|2021-05-05 13:14:40|3387.45|3379.45|3386.08|3378.08|3387.63|3379.63|3386.06|3378.06|29
1620220490000|2021-05-05 13:14:50|3386.1|3378.1|3385.89|3377.89|3386.15|3378.15|3385.79|3377.79|29
1620220500000|2021-05-05 13:15:00|3385.9|3377.9|3386.4|3378.4|3386.56|3378.56|3385.85|3377.85|35
1620220510000|2021-05-05 13:15:10|3386.38|3378.38|3385.67|3377.67|3386.39|3378.39|3385.66|3377.66|26
1620220520000|2021-05-05 13:15:20|3385.71|3377.71|3383.93|3375.93|3385.77|3377.77|3383.9|3375.9|31
1620220530000|2021-05-05 13:15:30|3384.06|3376.06|3384.28|3376.28|3384.45|3376.45|3383.47|3375.47|35
1620220540000|2021-05-05 13:15:40|3384.27|3376.27|3383.93|3375.93|3384.62|3376.62|3383.5|3375.5|35
1620220550000|2021-05-05 13:15:50|3383.9|3375.9|3385.23|3377.23|3385.23|3377.23|3383.8|3375.8|36
1620220560000|2021-05-05 13:16:00|3385.17|3377.17|3388.46|3380.46|3388.46|3380.46|3385.11|3377.11|34
1620220570000|2021-05-05 13:16:10|3388.67|3380.67|3388.34|3380.34|3390.18|3382.18|3388.11|3380.11|37
1620220580000|2021-05-05 13:16:20|3388.38|3380.38|3387.86|3379.86|3389.81|3381.81|3387.56|3379.56|37
1620220590000|2021-05-05 13:16:30|3387.24|3379.24|3390.29|3382.29|3390.48|3382.48|3387.08|3379.08|37
1620220600000|2021-05-05 13:16:40|3390.18|3382.18|3389.4|3381.4|3390.21|3382.21|3389.14|3381.14|37
1620220610000|2021-05-05 13:16:50|3389.39|3381.39|3389.59|3381.59|3389.67|3381.67|3389.3|3381.3|34
1620220620000|2021-05-05 13:17:00|3389.64|3381.64|3390.08|3382.08|3390.18|3382.18|3389.63|3381.63|34
1620220630000|2021-05-05 13:17:10|3390.09|3382.09|3389.59|3381.59|3390.09|3382.09|3389.36|3381.36|25
1620220640000|2021-05-05 13:17:20|3389.61|3381.61|3389.53|3381.53|3390.01|3382.01|3389.53|3381.53|32
1620220650000|2021-05-05 13:17:30|3389.41|3381.41|3388.85|3380.85|3389.82|3381.82|3388.85|3380.85|28
1620220660000|2021-05-05 13:17:40|3388.87|3380.87|3388.2|3380.2|3388.87|3380.87|3387.95|3379.95|28
1620220670000|2021-05-05 13:17:50|3388.17|3380.17|3389.28|3381.28|3389.87|3381.87|3388.17|3380.17|36
1620220680000|2021-05-05 13:18:00|3389.19|3381.19|3388.47|3380.47|3389.24|3381.24|3388.14|3380.14|35
1620220690000|2021-05-05 13:18:10|3388.45|3380.45|3389.54|3381.54|3389.55|3381.55|3388.21|3380.21|32
1620220700000|2021-05-05 13:18:20|3389.57|3381.57|3388.71|3380.71|3389.57|3381.57|3388.53|3380.53|39
1620220710000|2021-05-05 13:18:30|3388.68|3380.68|3387.82|3379.82|3388.68|3380.68|3387.39|3379.39|32
1620220720000|2021-05-05 13:18:40|3387.62|3379.62|3387.54|3379.54|3387.69|3379.69|3387.38|3379.38|22
1620220730000|2021-05-05 13:18:50|3387.55|3379.55|3388.5|3380.5|3389.09|3381.09|3387.38|3379.38|34
1620220740000|2021-05-05 13:19:00|3388.49|3380.49|3391.64|3383.64|3392.04|3384.04|3388.32|3380.32|38
1620220750000|2021-05-05 13:19:10|3391.63|3383.63|3390.84|3382.84|3391.63|3383.63|3389.6|3381.6|39
1620220760000|2021-05-05 13:19:20|3390.9|3382.9|3391.58|3383.58|3391.67|3383.67|3390.17|3382.17|38
1620220770000|2021-05-05 13:19:30|3391.41|3383.41|3390.73|3382.73|3391.41|3383.41|3390.08|3382.08|37
1620220780000|2021-05-05 13:19:40|3390.67|3382.67|3389.59|3381.59|3390.87|3382.87|3389.59|3381.59|36
1620220790000|2021-05-05 13:19:50|3389.32|3381.32|3389.64|3381.64|3389.86|3381.86|3388.77|3380.77|33
1620220800000|2021-05-05 13:20:00|3389.51|3381.51|3387.68|3379.68|3389.76|3381.76|3387.62|3379.62|36
1620220810000|2021-05-05 13:20:10|3387.54|3379.54|3386.01|3378.01|3387.55|3379.55|3385.23|3377.23|37
1620220820000|2021-05-05 13:20:20|3386.07|3378.07|3387.74|3379.74|3387.74|3379.74|3386.05|3378.05|37
1620220830000|2021-05-05 13:20:30|3387.86|3379.86|3390.13|3382.13|3390.13|3382.13|3387.3|3379.3|37
1620220840000|2021-05-05 13:20:40|3390.25|3382.25|3390.53|3382.53|3391.04|3383.04|3389.81|3381.81|37
1620220850000|2021-05-05 13:20:50|3390.65|3382.65|3390.39|3382.39|3391.23|3383.23|3390.39|3382.39|36
1620220860000|2021-05-05 13:21:00|3390.37|3382.37|3389.53|3381.53|3390.37|3382.37|3389.41|3381.41|33
1620220870000|2021-05-05 13:21:10|3389.51|3381.51|3388.42|3380.42|3389.54|3381.54|3388.29|3380.29|37
1620220880000|2021-05-05 13:21:20|3388.25|3380.25|3388.3|3380.3|3389.18|3381.18|3388.25|3380.25|34
1620220890000|2021-05-05 13:21:30|3388.29|3380.29|3386.49|3378.49|3388.79|3380.79|3386.42|3378.42|34
1620220900000|2021-05-05 13:21:40|3386.46|3378.46|3385.52|3377.52|3386.46|3378.46|3384.78|3376.78|38
1620220910000|2021-05-05 13:21:50|3385.47|3377.47|3384.93|3376.93|3385.5|3377.5|3384.78|3376.78|36
1620220920000|2021-05-05 13:22:00|3385.03|3377.03|3384.6|3376.6|3385.05|3377.05|3384.6|3376.6|32
1620220930000|2021-05-05 13:22:10|3384.84|3376.84|3384.71|3376.71|3385.04|3377.04|3384.67|3376.67|27
1620220940000|2021-05-05 13:22:20|3384.94|3376.94|3385.29|3377.29|3385.45|3377.45|3384.94|3376.94|33
1620220950000|2021-05-05 13:22:30|3385.27|3377.27|3384.98|3376.98|3385.27|3377.27|3383.91|3375.91|37
1620220960000|2021-05-05 13:22:40|3384.9|3376.9|3384.82|3376.82|3385.3|3377.3|3384.82|3376.82|33
1620220970000|2021-05-05 13:22:50|3384.85|3376.85|3384.88|3376.88|3385.08|3377.08|3384.63|3376.63|29
1620220980000|2021-05-05 13:23:00|3384.74|3376.74|3384.71|3376.71|3385.05|3377.05|3384.6|3376.6|34
1620220990000|2021-05-05 13:23:10|3384.66|3376.66|3384.57|3376.57|3384.96|3376.96|3384.52|3376.52|26
1620221000000|2021-05-05 13:23:20|3384.59|3376.59|3384.98|3376.98|3385.03|3377.03|3384.54|3376.54|26
1620221010000|2021-05-05 13:23:30|3384.88|3376.88|3384.1|3376.1|3384.88|3376.88|3384.07|3376.07|32
1620221020000|2021-05-05 13:23:40|3384.14|3376.14|3383.52|3375.52|3384.22|3376.22|3383.52|3375.52|22
1620221030000|2021-05-05 13:23:50|3382.82|3374.82|3383.74|3375.74|3383.8|3375.8|3382.79|3374.79|26
1620221040000|2021-05-05 13:24:00|3383.68|3375.68|3383.1|3375.1|3383.71|3375.71|3382.86|3374.86|29
1620221050000|2021-05-05 13:24:10|3383.02|3375.02|3382.42|3374.42|3383.06|3375.06|3382|3374|38
1620221060000|2021-05-05 13:24:20|3382.5|3374.5|3381.64|3373.64|3382.52|3374.52|3381.01|3373.01|37
1620221070000|2021-05-05 13:24:30|3381.62|3373.62|3381.71|3373.71|3381.87|3373.87|3381.38|3373.38|33
1620221080000|2021-05-05 13:24:40|3381.64|3373.64|3381.5|3373.5|3382.06|3374.06|3381.15|3373.15|35
1620221090000|2021-05-05 13:24:50|3381.49|3373.49|3381.86|3373.86|3382.53|3374.53|3381.49|3373.49|36
1620221100000|2021-05-05 13:25:00|3381.84|3373.84|3380.54|3372.54|3381.84|3373.84|3380.1|3372.1|33
1620221110000|2021-05-05 13:25:10|3380.56|3372.56|3380.23|3372.23|3380.77|3372.77|3380.23|3372.23|31
1620221120000|2021-05-05 13:25:20|3379.81|3371.81|3376.36|3368.36|3379.91|3371.91|3376.28|3368.28|37
1620221130000|2021-05-05 13:25:30|3376.38|3368.38|3375.52|3367.52|3376.42|3368.42|3375.43|3367.43|39
1620221140000|2021-05-05 13:25:40|3375.67|3367.67|3374.76|3366.76|3376.27|3368.27|3374.55|3366.55|33
1620221150000|2021-05-05 13:25:50|3374.78|3366.78|3374.83|3366.83|3375.81|3367.81|3374.75|3366.75|33
1620221160000|2021-05-05 13:26:00|3374.99|3366.99|3374.8|3366.8|3375.21|3367.21|3374.8|3366.8|33
1620221170000|2021-05-05 13:26:10|3374.78|3366.78|3375.24|3367.24|3375.28|3367.28|3374.71|3366.71|31
1620221180000|2021-05-05 13:26:20|3375.25|3367.25|3375.24|3367.24|3375.25|3367.25|3375.09|3367.09|20
1620221190000|2021-05-05 13:26:30|3375.19|3367.19|3375.93|3367.93|3377.47|3369.47|3375.1|3367.1|35
1620221200000|2021-05-05 13:26:40|3375.92|3367.92|3375.32|3367.32|3375.98|3367.98|3375.14|3367.14|34
1620221210000|2021-05-05 13:26:50|3375.36|3367.36|3375.22|3367.22|3375.36|3367.36|3374.86|3366.86|29
1620221220000|2021-05-05 13:27:00|3375.24|3367.24|3375.51|3367.51|3375.51|3367.51|3374.82|3366.82|25
1620221230000|2021-05-05 13:27:10|3375.6|3367.6|3374.87|3366.87|3376.14|3368.14|3374.87|3366.87|33
1620221240000|2021-05-05 13:27:20|3374.84|3366.84|3370.11|3362.11|3374.84|3366.84|3370.01|3362.01|25
1620221250000|2021-05-05 13:27:30|3369.54|3361.54|3369.96|3361.96|3371.01|3363.01|3369.54|3361.54|37
1620221260000|2021-05-05 13:27:40|3369.97|3361.97|3371.93|3363.93|3372.46|3364.46|3369.97|3361.97|37
1620221270000|2021-05-05 13:27:50|3371.95|3363.95|3372.54|3364.54|3372.54|3364.54|3371.91|3363.91|27
1620221280000|2021-05-05 13:28:00|3372.68|3364.68|3373.06|3365.06|3373.79|3365.79|3372.45|3364.45|34
1620221290000|2021-05-05 13:28:10|3372.67|3364.67|3372.25|3364.25|3372.67|3364.67|3371.86|3363.86|33
1620221300000|2021-05-05 13:28:20|3372.32|3364.32|3372.85|3364.85|3373.24|3365.24|3372.32|3364.32|34
1620221310000|2021-05-05 13:28:30|3373.3|3365.3|3374.07|3366.07|3374.59|3366.59|3373.29|3365.29|38
1620221320000|2021-05-05 13:28:40|3374.09|3366.09|3374.3|3366.3|3374.38|3366.38|3374.09|3366.09|31
1620221330000|2021-05-05 13:28:50|3374.34|3366.34|3376.12|3368.12|3376.15|3368.15|3374.27|3366.27|34
1620221340000|2021-05-05 13:29:00|3375.96|3367.96|3377.36|3369.36|3377.5|3369.5|3375.96|3367.96|36
1620221350000|2021-05-05 13:29:10|3377.49|3369.49|3377.46|3369.46|3377.7|3369.7|3377.46|3369.46|27
1620221360000|2021-05-05 13:29:20|3377.45|3369.45|3377.43|3369.43|3377.76|3369.76|3377.43|3369.43|22
1620221370000|2021-05-05 13:29:30|3377.46|3369.46|3375.74|3367.74|3377.46|3369.46|3375.68|3367.68|24
1620221380000|2021-05-05 13:29:40|3375.75|3367.75|3376.1|3368.1|3377.24|3369.24|3375.75|3367.75|24
1620221390000|2021-05-05 13:29:50|3375.97|3367.97|3375.98|3367.98|3376.03|3368.03|3375.79|3367.79|25
1620221400000|2021-05-05 13:30:00|3375.99|3367.99|3375.61|3367.61|3376.21|3368.21|3375.61|3367.61|23
1620221410000|2021-05-05 13:30:10|3375.44|3367.44|3373.54|3365.54|3375.58|3367.58|3373.43|3365.43|24
1620221420000|2021-05-05 13:30:20|3373.5|3365.5|3372.8|3364.8|3373.6|3365.6|3372.46|3364.46|25
1620221430000|2021-05-05 13:30:30|3372.93|3364.93|3372.59|3364.59|3372.93|3364.93|3372.43|3364.43|21
1620221440000|2021-05-05 13:30:40|3372.3|3364.3|3372.71|3364.71|3372.74|3364.74|3372.3|3364.3|22
1620221450000|2021-05-05 13:30:50|3372.74|3364.74|3373.38|3365.38|3373.55|3365.55|3372.54|3364.54|20
1620221460000|2021-05-05 13:31:00|3373.34|3365.34|3375.61|3367.61|3375.61|3367.61|3373.18|3365.18|19
1620221470000|2021-05-05 13:31:10|3375.74|3367.74|3375.78|3367.78|3376.03|3368.03|3375.05|3367.05|26
1620221480000|2021-05-05 13:31:20|3375.85|3367.85|3376.2|3368.2|3376.2|3368.2|3375.5|3367.5|23
1620221490000|2021-05-05 13:31:30|3376.21|3368.21|3374.46|3366.46|3376.21|3368.21|3374.04|3366.04|25
1620221500000|2021-05-05 13:31:40|3374.53|3366.53|3374.6|3366.6|3375.31|3367.31|3374.12|3366.12|26
1620221510000|2021-05-05 13:31:50|3374.62|3366.62|3372.32|3364.32|3374.62|3366.62|3369.94|3361.94|26
1620221520000|2021-05-05 13:32:00|3372.84|3364.84|3368.9|3360.9|3372.84|3364.84|3368.59|3360.59|29
1620221530000|2021-05-05 13:32:10|3368.91|3360.91|3366.62|3358.62|3369|3361|3365.98|3357.98|28
1620221540000|2021-05-05 13:32:20|3366.64|3358.64|3365.92|3357.92|3366.79|3358.79|3365.91|3357.91|25
1620221550000|2021-05-05 13:32:30|3366.01|3358.01|3365.88|3357.88|3366.98|3358.98|3365.55|3357.55|27
1620221560000|2021-05-05 13:32:40|3366.19|3358.19|3366.06|3358.06|3366.43|3358.43|3365.4|3357.4|24
1620221570000|2021-05-05 13:32:50|3366.22|3358.22|3367.07|3359.07|3367.53|3359.53|3365.96|3357.96|25
1620221580000|2021-05-05 13:33:00|3366.45|3358.45|3367.49|3359.49|3367.81|3359.81|3366.36|3358.36|25
1620221590000|2021-05-05 13:33:10|3367.5|3359.5|3365.86|3357.86|3367.5|3359.5|3365.74|3357.74|21
1620221600000|2021-05-05 13:33:20|3365.84|3357.84|3364.92|3356.92|3366.15|3358.15|3364.92|3356.92|26
1620221610000|2021-05-05 13:33:30|3364.78|3356.78|3364.45|3356.45|3364.78|3356.78|3363.93|3355.93|28
1620221620000|2021-05-05 13:33:40|3364.44|3356.44|3365.87|3357.87|3366.41|3358.41|3364.33|3356.33|19
1620221630000|2021-05-05 13:33:50|3365.88|3357.88|3367.3|3359.3|3367.32|3359.32|3365.87|3357.87|26
1620221640000|2021-05-05 13:34:00|3367.29|3359.29|3367.72|3359.72|3367.9|3359.9|3367.24|3359.24|25
1620221650000|2021-05-05 13:34:10|3367.7|3359.7|3370.49|3362.49|3370.68|3362.68|3367.67|3359.67|27
1620221660000|2021-05-05 13:34:20|3371.13|3363.13|3370.8|3362.8|3371.36|3363.36|3370.8|3362.8|26
1620221670000|2021-05-05 13:34:30|3370.59|3362.59|3368.86|3360.86|3371.2|3363.2|3368.86|3360.86|26
1620221680000|2021-05-05 13:34:40|3368.87|3360.87|3370.26|3362.26|3370.33|3362.33|3368.66|3360.66|27
1620221690000|2021-05-05 13:34:50|3370.04|3362.04|3369.19|3361.19|3370.04|3362.04|3368.42|3360.42|27
1620221700000|2021-05-05 13:35:00|3369.2|3361.2|3368.77|3360.77|3369.88|3361.88|3368.77|3360.77|25
1620221710000|2021-05-05 13:35:10|3368.82|3360.82|3368.27|3360.27|3368.99|3360.99|3368.24|3360.24|23
1620221720000|2021-05-05 13:35:20|3368.21|3360.21|3367.91|3359.91|3368.33|3360.33|3367.91|3359.91|18
1620221730000|2021-05-05 13:35:30|3367.79|3359.79|3367.62|3359.62|3367.97|3359.97|3367.37|3359.37|24
1620221740000|2021-05-05 13:35:40|3367.56|3359.56|3367.51|3359.51|3367.72|3359.72|3367.24|3359.24|25
1620221750000|2021-05-05 13:35:50|3367.35|3359.35|3367.88|3359.88|3368.08|3360.08|3367.22|3359.22|23
1620221760000|2021-05-05 13:36:00|3367.96|3359.96|3369.1|3361.1|3369.14|3361.14|3367.94|3359.94|21
1620221770000|2021-05-05 13:36:10|3369.07|3361.07|3368.72|3360.72|3369.07|3361.07|3368.35|3360.35|25
1620221780000|2021-05-05 13:36:20|3368.76|3360.76|3369.12|3361.12|3369.44|3361.44|3368.67|3360.67|27
1620221790000|2021-05-05 13:36:30|3369.1|3361.1|3369.2|3361.2|3369.22|3361.22|3369.1|3361.1|14
1620221800000|2021-05-05 13:36:40|3369.31|3361.31|3369.41|3361.41|3369.42|3361.42|3369.19|3361.19|16
1620221810000|2021-05-05 13:36:50|3369.47|3361.47|3370|3362|3370.31|3362.31|3369.47|3361.47|27
1620221820000|2021-05-05 13:37:00|3370.99|3362.99|3373.05|3365.05|3373.05|3365.05|3370.67|3362.67|26
1620221830000|2021-05-05 13:37:10|3372.8|3364.8|3374.73|3366.73|3375.23|3367.23|3372.14|3364.14|26
1620221840000|2021-05-05 13:37:20|3374.9|3366.9|3375.14|3367.14|3375.54|3367.54|3372.94|3364.94|26
1620221850000|2021-05-05 13:37:30|3375.29|3367.29|3375.67|3367.67|3376.28|3368.28|3374.96|3366.96|29
1620221860000|2021-05-05 13:37:40|3378.28|3370.28|3377.24|3369.24|3378.29|3370.29|3376.03|3368.03|26
1620221870000|2021-05-05 13:37:50|3377.23|3369.23|3377.29|3369.29|3377.3|3369.3|3376.86|3368.86|20
1620221880000|2021-05-05 13:38:00|3377.3|3369.3|3377.69|3369.69|3377.71|3369.71|3377.09|3369.09|20
1620221890000|2021-05-05 13:38:10|3377.71|3369.71|3378.08|3370.08|3378.19|3370.19|3377.71|3369.71|22
1620221900000|2021-05-05 13:38:20|3378.07|3370.07|3377.15|3369.15|3378.14|3370.14|3376.67|3368.67|21
1620221910000|2021-05-05 13:38:30|3377.17|3369.17|3378.07|3370.07|3378.74|3370.74|3377.17|3369.17|27
1620221920000|2021-05-05 13:38:40|3378.18|3370.18|3381.95|3373.95|3381.95|3373.95|3378.13|3370.13|24
1620221930000|2021-05-05 13:38:50|3381.92|3373.92|3380.33|3372.33|3382.21|3374.21|3378.34|3370.34|29
1620221940000|2021-05-05 13:39:00|3380.56|3372.56|3382.17|3374.17|3382.3|3374.3|3380.52|3372.52|29
1620221950000|2021-05-05 13:39:10|3382.14|3374.14|3382.67|3374.67|3382.92|3374.92|3382.09|3374.09|23
1620221960000|2021-05-05 13:39:20|3382.83|3374.83|3384.39|3376.39|3384.39|3376.39|3382.81|3374.81|26
1620221970000|2021-05-05 13:39:30|3383.94|3375.94|3384.18|3376.18|3384.65|3376.65|3383.77|3375.77|26
1620221980000|2021-05-05 13:39:40|3383.68|3375.68|3381.19|3373.19|3383.68|3375.68|3381.02|3373.02|25
1620221990000|2021-05-05 13:39:50|3381.26|3373.26|3379.57|3371.57|3381.67|3373.67|3379.53|3371.53|27
1620222000000|2021-05-05 13:40:00|3379.4|3371.4|3378.65|3370.65|3379.48|3371.48|3378.65|3370.65|24
1620222010000|2021-05-05 13:40:10|3378.61|3370.61|3375.2|3367.2|3378.61|3370.61|3375.16|3367.16|27
1620222020000|2021-05-05 13:40:20|3375.34|3367.34|3375.47|3367.47|3376.07|3368.07|3375.34|3367.34|27
1620222030000|2021-05-05 13:40:30|3375.57|3367.57|3376.5|3368.5|3376.5|3368.5|3375.3|3367.3|25
1620222040000|2021-05-05 13:40:40|3376.15|3368.15|3376.45|3368.45|3377.43|3369.43|3375.93|3367.93|24
1620222050000|2021-05-05 13:40:50|3376.51|3368.51|3376.94|3368.94|3376.95|3368.95|3376.46|3368.46|27
1620222060000|2021-05-05 13:41:00|3376.91|3368.91|3377.26|3369.26|3378.16|3370.16|3376.57|3368.57|25
1620222070000|2021-05-05 13:41:10|3377.1|3369.1|3378.18|3370.18|3378.26|3370.26|3377.1|3369.1|25
1620222080000|2021-05-05 13:41:20|3378.11|3370.11|3374.96|3366.96|3378.28|3370.28|3374.86|3366.86|26
1620222090000|2021-05-05 13:41:30|3374.68|3366.68|3374.54|3366.54|3375.2|3367.2|3374.27|3366.27|25
1620222100000|2021-05-05 13:41:40|3374.51|3366.51|3370.84|3362.84|3374.51|3366.51|3370.84|3362.84|23
1620222110000|2021-05-05 13:41:50|3371.32|3363.32|3371.56|3363.56|3371.58|3363.58|3370.21|3362.21|27
1620222120000|2021-05-05 13:42:00|3371.31|3363.31|3373.32|3365.32|3373.32|3365.32|3371.03|3363.03|27
1620222130000|2021-05-05 13:42:10|3373.38|3365.38|3371.71|3363.71|3374.57|3366.57|3371.33|3363.33|27
1620222140000|2021-05-05 13:42:20|3371.86|3363.86|3371.65|3363.65|3372.32|3364.32|3371.35|3363.35|28
1620222150000|2021-05-05 13:42:30|3371.66|3363.66|3372.71|3364.71|3372.99|3364.99|3371.66|3363.66|28
1620222160000|2021-05-05 13:42:40|3372.65|3364.65|3371.38|3363.38|3372.65|3364.65|3371.32|3363.32|26
1620222170000|2021-05-05 13:42:50|3371.36|3363.36|3372.23|3364.23|3372.51|3364.51|3371.22|3363.22|25
1620222180000|2021-05-05 13:43:00|3372.42|3364.42|3371.78|3363.78|3372.42|3364.42|3371.42|3363.42|22
1620222190000|2021-05-05 13:43:10|3371.76|3363.76|3372.12|3364.12|3372.24|3364.24|3371.71|3363.71|27
1620222200000|2021-05-05 13:43:20|3372.22|3364.22|3372.16|3364.16|3372.3|3364.3|3372.1|3364.1|23
1620222210000|2021-05-05 13:43:30|3372.17|3364.17|3372.84|3364.84|3372.89|3364.89|3372.1|3364.1|19
1620222220000|2021-05-05 13:43:40|3372.81|3364.81|3372.77|3364.77|3373.1|3365.1|3372.49|3364.49|26
1620222230000|2021-05-05 13:43:50|3372.83|3364.83|3373.49|3365.49|3373.68|3365.68|3372.73|3364.73|26
1620222240000|2021-05-05 13:44:00|3373.5|3365.5|3373.57|3365.57|3373.69|3365.69|3373.4|3365.4|26
1620222250000|2021-05-05 13:44:10|3373.48|3365.48|3373.67|3365.67|3373.67|3365.67|3373.46|3365.46|19
1620222260000|2021-05-05 13:44:20|3374.21|3366.21|3373.48|3365.48|3374.3|3366.3|3373.25|3365.25|21
1620222270000|2021-05-05 13:44:30|3373.34|3365.34|3372.96|3364.96|3373.48|3365.48|3372.89|3364.89|23
1620222280000|2021-05-05 13:44:40|3372.97|3364.97|3373.28|3365.28|3373.3|3365.3|3372.97|3364.97|22
1620222290000|2021-05-05 13:44:50|3373.36|3365.36|3372.99|3364.99|3373.39|3365.39|3372.93|3364.93|21
1620222300000|2021-05-05 13:45:00|3373.05|3365.05|3374.83|3366.83|3375.27|3367.27|3373.05|3365.05|27
1620222310000|2021-05-05 13:45:10|3374.87|3366.87|3373.91|3365.91|3374.87|3366.87|3373.62|3365.62|28
1620222320000|2021-05-05 13:45:20|3374.47|3366.47|3376.28|3368.28|3376.28|3368.28|3374.44|3366.44|26
1620222330000|2021-05-05 13:45:30|3376.32|3368.32|3376.58|3368.58|3376.74|3368.74|3375.22|3367.22|23
1620222340000|2021-05-05 13:45:40|3376.67|3368.67|3376.13|3368.13|3376.87|3368.87|3376.12|3368.12|26
1620222350000|2021-05-05 13:45:50|3376.08|3368.08|3376.65|3368.65|3376.65|3368.65|3376.01|3368.01|27
1620222360000|2021-05-05 13:46:00|3376.72|3368.72|3377.35|3369.35|3377.52|3369.52|3376.57|3368.57|23
1620222370000|2021-05-05 13:46:10|3377.34|3369.34|3379.45|3371.45|3380.3|3372.3|3377.16|3369.16|21
1620222380000|2021-05-05 13:46:20|3379.26|3371.26|3381|3373|3381.74|3373.74|3379.26|3371.26|28
1620222390000|2021-05-05 13:46:30|3380.67|3372.67|3380.33|3372.33|3381.06|3373.06|3379.81|3371.81|25
1620222400000|2021-05-05 13:46:40|3380.6|3372.6|3380.74|3372.74|3381.34|3373.34|3380.35|3372.35|25
1620222410000|2021-05-05 13:46:50|3381.06|3373.06|3380.03|3372.03|3381.42|3373.42|3379.35|3371.35|25
1620222420000|2021-05-05 13:47:00|3379.9|3371.9|3379.3|3371.3|3380.59|3372.59|3379.3|3371.3|25
1620222430000|2021-05-05 13:47:10|3379.38|3371.38|3377.55|3369.55|3379.5|3371.5|3376.64|3368.64|27
1620222440000|2021-05-05 13:47:20|3377.6|3369.6|3378.1|3370.1|3378.15|3370.15|3377.48|3369.48|23
1620222450000|2021-05-05 13:47:30|3378.09|3370.09|3377.64|3369.64|3378.09|3370.09|3377.18|3369.18|26
1620222460000|2021-05-05 13:47:40|3377.63|3369.63|3378.51|3370.51|3378.71|3370.71|3377.63|3369.63|24
1620222470000|2021-05-05 13:47:50|3378.53|3370.53|3377.28|3369.28|3378.53|3370.53|3377.25|3369.25|24
1620222480000|2021-05-05 13:48:00|3376.92|3368.92|3377.59|3369.59|3377.7|3369.7|3376.57|3368.57|27
1620222490000|2021-05-05 13:48:10|3377.57|3369.57|3377.81|3369.81|3378.81|3370.81|3377.57|3369.57|22
1620222500000|2021-05-05 13:48:20|3377.79|3369.79|3377.77|3369.77|3377.94|3369.94|3377.51|3369.51|21
1620222510000|2021-05-05 13:48:30|3377.82|3369.82|3380.28|3372.28|3380.28|3372.28|3377.8|3369.8|27
1620222520000|2021-05-05 13:48:40|3380.24|3372.24|3381.79|3373.79|3382.07|3374.07|3380.22|3372.22|24
1620222530000|2021-05-05 13:48:50|3381.95|3373.95|3382.52|3374.52|3382.52|3374.52|3381.92|3373.92|22
1620222540000|2021-05-05 13:49:00|3382.47|3374.47|3382.97|3374.97|3382.97|3374.97|3382.47|3374.47|19
1620222550000|2021-05-05 13:49:10|3382.96|3374.96|3383.59|3375.59|3383.89|3375.89|3382.96|3374.96|28
1620222560000|2021-05-05 13:49:20|3383.84|3375.84|3383.24|3375.24|3383.89|3375.89|3382.79|3374.79|25
1620222570000|2021-05-05 13:49:30|3383.35|3375.35|3382.87|3374.87|3383.41|3375.41|3382.59|3374.59|26
1620222580000|2021-05-05 13:49:40|3382.83|3374.83|3382.13|3374.13|3382.83|3374.83|3380.48|3372.48|28
1620222590000|2021-05-05 13:49:50|3382.08|3374.08|3381.8|3373.8|3382.58|3374.58|3381.8|3373.8|25
1620222600000|2021-05-05 13:50:00|3381.84|3373.84|3383.64|3375.64|3383.66|3375.66|3381.84|3373.84|26
1620222610000|2021-05-05 13:50:10|3383.39|3375.39|3383.92|3375.92|3383.92|3375.92|3383.09|3375.09|22
1620222620000|2021-05-05 13:50:20|3383.91|3375.91|3383.76|3375.76|3384.36|3376.36|3383.63|3375.63|23
1620222630000|2021-05-05 13:50:30|3383.74|3375.74|3383.68|3375.68|3384.07|3376.07|3382.7|3374.7|25
1620222640000|2021-05-05 13:50:40|3383.6|3375.6|3384.4|3376.4|3384.54|3376.54|3383.6|3375.6|14
1620222650000|2021-05-05 13:50:50|3384.32|3376.32|3384.53|3376.53|3384.67|3376.67|3383.85|3375.85|28
1620222660000|2021-05-05 13:51:00|3384.6|3376.6|3385.2|3377.2|3385.25|3377.25|3384.51|3376.51|24
1620222670000|2021-05-05 13:51:10|3385.12|3377.12|3385.43|3377.43|3385.44|3377.44|3384.97|3376.97|25
1620222680000|2021-05-05 13:51:20|3385.45|3377.45|3385.39|3377.39|3385.95|3377.95|3385.15|3377.15|25
1620222690000|2021-05-05 13:51:30|3385.4|3377.4|3385.02|3377.02|3385.44|3377.44|3385.02|3377.02|24
1620222700000|2021-05-05 13:51:40|3385.01|3377.01|3384.63|3376.63|3385.01|3377.01|3384.33|3376.33|21
1620222710000|2021-05-05 13:51:50|3384.67|3376.67|3385|3377|3385.08|3377.08|3384.67|3376.67|21
1620222720000|2021-05-05 13:52:00|3385.03|3377.03|3384.76|3376.76|3385.05|3377.05|3384.51|3376.51|22
1620222730000|2021-05-05 13:52:10|3384.77|3376.77|3383.69|3375.69|3384.77|3376.77|3383.68|3375.68|27
1620222740000|2021-05-05 13:52:20|3383.61|3375.61|3383.04|3375.04|3383.61|3375.61|3382.89|3374.89|25
1620222750000|2021-05-05 13:52:30|3383.07|3375.07|3380.49|3372.49|3383.07|3375.07|3380.46|3372.46|26
1620222760000|2021-05-05 13:52:40|3380.4|3372.4|3380.42|3372.42|3380.43|3372.43|3379.74|3371.74|25
1620222770000|2021-05-05 13:52:50|3380.36|3372.36|3380.75|3372.75|3381.12|3373.12|3380.36|3372.36|26
1620222780000|2021-05-05 13:53:00|3380.77|3372.77|3380.74|3372.74|3380.77|3372.77|3380.68|3372.68|23
1620222790000|2021-05-05 13:53:10|3380.72|3372.72|3379.45|3371.45|3380.9|3372.9|3379.11|3371.11|23
1620222800000|2021-05-05 13:53:20|3379.5|3371.5|3381.44|3373.44|3381.44|3373.44|3379.48|3371.48|24
1620222810000|2021-05-05 13:53:30|3381.55|3373.55|3380.37|3372.37|3381.59|3373.59|3380.01|3372.01|24
1620222820000|2021-05-05 13:53:40|3380.46|3372.46|3380.7|3372.7|3380.8|3372.8|3380.32|3372.32|21
1620222830000|2021-05-05 13:53:50|3380.58|3372.58|3380.48|3372.48|3380.71|3372.71|3380.2|3372.2|25
1620222840000|2021-05-05 13:54:00|3380.39|3372.39|3381.09|3373.09|3381.26|3373.26|3380.39|3372.39|26
1620222850000|2021-05-05 13:54:10|3381.48|3373.48|3381.55|3373.55|3382.92|3374.92|3381.48|3373.48|24
1620222860000|2021-05-05 13:54:20|3381.29|3373.29|3381.16|3373.16|3381.4|3373.4|3381.03|3373.03|22
1620222870000|2021-05-05 13:54:30|3381.25|3373.25|3381.01|3373.01|3381.25|3373.25|3380.95|3372.95|27
1620222880000|2021-05-05 13:54:40|3380.99|3372.99|3379.85|3371.85|3381.11|3373.11|3379.85|3371.85|25
1620222890000|2021-05-05 13:54:50|3379.92|3371.92|3376.53|3368.53|3380.13|3372.13|3376.53|3368.53|28
1620222900000|2021-05-05 13:55:00|3376.78|3368.78|3378.15|3370.15|3378.15|3370.15|3376.78|3368.78|24
1620222910000|2021-05-05 13:55:10|3378.18|3370.18|3378.37|3370.37|3378.37|3370.37|3378.14|3370.14|24
1620222920000|2021-05-05 13:55:20|3378.35|3370.35|3379.21|3371.21|3379.25|3371.25|3378.35|3370.35|23
1620222930000|2021-05-05 13:55:30|3379.01|3371.01|3378.93|3370.93|3379.05|3371.05|3378.76|3370.76|19
1620222940000|2021-05-05 13:55:40|3378.85|3370.85|3380.13|3372.13|3380.29|3372.29|3378.83|3370.83|23
1620222950000|2021-05-05 13:55:50|3379.67|3371.67|3379.22|3371.22|3380.88|3372.88|3379.22|3371.22|27
1620222960000|2021-05-05 13:56:00|3378.96|3370.96|3380.89|3372.89|3380.97|3372.97|3378.66|3370.66|27
1620222970000|2021-05-05 13:56:10|3380.91|3372.91|3383.42|3375.42|3383.43|3375.43|3380.91|3372.91|25
1620222980000|2021-05-05 13:56:20|3383.5|3375.5|3384.53|3376.53|3384.64|3376.64|3383.5|3375.5|25
1620222990000|2021-05-05 13:56:30|3384.59|3376.59|3384.4|3376.4|3384.64|3376.64|3384.4|3376.4|26
1620223000000|2021-05-05 13:56:40|3384.34|3376.34|3384.23|3376.23|3384.56|3376.56|3384.22|3376.22|18
1620223010000|2021-05-05 13:56:50|3384.16|3376.16|3383.93|3375.93|3384.47|3376.47|3383.44|3375.44|27
1620223020000|2021-05-05 13:57:00|3383.72|3375.72|3384.71|3376.71|3384.74|3376.74|3383.56|3375.56|26
1620223030000|2021-05-05 13:57:10|3384.7|3376.7|3385.37|3377.37|3385.41|3377.41|3384.7|3376.7|23
1620223040000|2021-05-05 13:57:20|3385.36|3377.36|3384.89|3376.89|3385.4|3377.4|3384.27|3376.27|24
1620223050000|2021-05-05 13:57:30|3384.96|3376.96|3384.92|3376.92|3385.05|3377.05|3384.86|3376.86|19
1620223060000|2021-05-05 13:57:40|3384.91|3376.91|3384.67|3376.67|3384.93|3376.93|3384.55|3376.55|16
1620223070000|2021-05-05 13:57:50|3384.68|3376.68|3384.75|3376.75|3384.76|3376.76|3384.49|3376.49|18
1620223080000|2021-05-05 13:58:00|3384.85|3376.85|3384.61|3376.61|3384.88|3376.88|3384.58|3376.58|18
1620223090000|2021-05-05 13:58:10|3384.62|3376.62|3384.7|3376.7|3384.72|3376.72|3384.62|3376.62|22
1620223100000|2021-05-05 13:58:20|3384.69|3376.69|3384.7|3376.7|3384.72|3376.72|3384.51|3376.51|20
1620223110000|2021-05-05 13:58:30|3384.63|3376.63|3384.73|3376.73|3384.92|3376.92|3384.54|3376.54|26
1620223120000|2021-05-05 13:58:40|3384.79|3376.79|3384.76|3376.76|3384.81|3376.81|3384.6|3376.6|24
1620223130000|2021-05-05 13:58:50|3384.77|3376.77|3384.6|3376.6|3384.77|3376.77|3384.53|3376.53|24
1620223140000|2021-05-05 13:59:00|3384.67|3376.67|3385.03|3377.03|3385.06|3377.06|3384.63|3376.63|24
1620223150000|2021-05-05 13:59:10|3385.04|3377.04|3384.78|3376.78|3385.12|3377.12|3384.73|3376.73|18
1620223160000|2021-05-05 13:59:20|3384.88|3376.88|3385.23|3377.23|3385.46|3377.46|3384.79|3376.79|26
1620223170000|2021-05-05 13:59:30|3385.22|3377.22|3384.47|3376.47|3385.22|3377.22|3383.98|3375.98|26
1620223180000|2021-05-05 13:59:40|3384.49|3376.49|3384.74|3376.74|3384.74|3376.74|3383.94|3375.94|24
1620223190000|2021-05-05 13:59:50|3384.82|3376.82|3383.12|3375.12|3384.82|3376.82|3382.4|3374.4|24
1620223200000|2021-05-05 14:00:00|3383.23|3375.23|3386.99|3378.99|3387.07|3379.07|3383.23|3375.23|26
1620223210000|2021-05-05 14:00:10|3387.47|3379.47|3387.57|3379.57|3388.35|3380.35|3387.39|3379.39|28
1620223220000|2021-05-05 14:00:20|3387.62|3379.62|3387.81|3379.81|3387.81|3379.81|3386.33|3378.33|26
1620223230000|2021-05-05 14:00:30|3387.68|3379.68|3386.96|3378.96|3388.17|3380.17|3386.96|3378.96|26
1620223240000|2021-05-05 14:00:40|3387.02|3379.02|3386.39|3378.39|3387.02|3379.02|3386.17|3378.17|24
1620223250000|2021-05-05 14:00:50|3386.3|3378.3|3386.13|3378.13|3387.36|3379.36|3386.04|3378.04|24
1620223260000|2021-05-05 14:01:00|3386.15|3378.15|3389.23|3381.23|3389.23|3381.23|3386.15|3378.15|22
1620223270000|2021-05-05 14:01:10|3389.21|3381.21|3389.91|3381.91|3390|3382|3389.14|3381.14|26
1620223280000|2021-05-05 14:01:20|3390.3|3382.3|3391.15|3383.15|3391.24|3383.24|3390.06|3382.06|28
1620223290000|2021-05-05 14:01:30|3391.11|3383.11|3390.42|3382.42|3391.22|3383.22|3389.78|3381.78|27
1620223300000|2021-05-05 14:01:40|3390.37|3382.37|3390.62|3382.62|3391.03|3383.03|3390.26|3382.26|26
1620223310000|2021-05-05 14:01:50|3390.4|3382.4|3388.68|3380.68|3390.6|3382.6|3388.68|3380.68|27
1620223320000|2021-05-05 14:02:00|3388.64|3380.64|3387.69|3379.69|3388.96|3380.96|3387.69|3379.69|29
1620223330000|2021-05-05 14:02:10|3387.63|3379.63|3384.24|3376.24|3387.63|3379.63|3384.16|3376.16|26
1620223340000|2021-05-05 14:02:20|3384.33|3376.33|3383.72|3375.72|3384.47|3376.47|3383.69|3375.69|28
1620223350000|2021-05-05 14:02:30|3383.73|3375.73|3383.24|3375.24|3383.94|3375.94|3383.24|3375.24|17
1620223360000|2021-05-05 14:02:40|3383|3375|3378.95|3370.95|3383|3375|3378.83|3370.83|26
1620223370000|2021-05-05 14:02:50|3379.11|3371.11|3380.83|3372.83|3380.92|3372.92|3378.97|3370.97|26
1620223380000|2021-05-05 14:03:00|3380.84|3372.84|3379.03|3371.03|3380.88|3372.88|3379.03|3371.03|26
1620223390000|2021-05-05 14:03:10|3379.09|3371.09|3377.25|3369.25|3379.46|3371.46|3376.85|3368.85|27
1620223400000|2021-05-05 14:03:20|3377.21|3369.21|3376.1|3368.1|3377.21|3369.21|3375.36|3367.36|25
1620223410000|2021-05-05 14:03:30|3376.04|3368.04|3375.56|3367.56|3376.07|3368.07|3375.09|3367.09|28
1620223420000|2021-05-05 14:03:40|3375.54|3367.54|3374.83|3366.83|3375.54|3367.54|3374.82|3366.82|27
1620223430000|2021-05-05 14:03:50|3374.82|3366.82|3374.9|3366.9|3374.97|3366.97|3374.73|3366.73|19
1620223440000|2021-05-05 14:04:00|3374.82|3366.82|3371.68|3363.68|3374.82|3366.82|3371.68|3363.68|26
1620223450000|2021-05-05 14:04:10|3371.65|3363.65|3367.65|3359.65|3371.65|3363.65|3367.65|3359.65|25
1620223460000|2021-05-05 14:04:20|3367.55|3359.55|3363.36|3355.36|3367.64|3359.64|3363.36|3355.36|28
1620223470000|2021-05-05 14:04:30|3363.26|3355.26|3358.82|3350.82|3363.3|3355.3|3358.81|3350.81|29
1620223480000|2021-05-05 14:04:40|3358.85|3350.85|3357.85|3349.85|3359.23|3351.23|3357.68|3349.68|26
1620223490000|2021-05-05 14:04:50|3357.92|3349.92|3358.76|3350.76|3360.84|3352.84|3357.92|3349.92|26
1620223500000|2021-05-05 14:05:00|3358.74|3350.74|3359.9|3351.9|3360.38|3352.38|3358.11|3350.11|29
1620223510000|2021-05-05 14:05:10|3360.18|3352.18|3353.26|3345.26|3360.71|3352.71|3353.22|3345.22|27
1620223520000|2021-05-05 14:05:20|3353.13|3345.13|3350.06|3342.06|3354.22|3346.22|3348.74|3340.74|28
1620223530000|2021-05-05 14:05:30|3350.71|3342.71|3351.14|3343.14|3352.83|3344.83|3350.61|3342.61|28
1620223540000|2021-05-05 14:05:40|3350.86|3342.86|3344.73|3336.73|3350.86|3342.86|3344.25|3336.25|28
1620223550000|2021-05-05 14:05:50|3344.81|3336.81|3347.66|3339.66|3347.66|3339.66|3344.81|3336.81|28
1620223560000|2021-05-05 14:06:00|3347.62|3339.62|3347.42|3339.42|3348.21|3340.21|3347.16|3339.16|28
1620223570000|2021-05-05 14:06:10|3347.19|3339.19|3344.92|3336.92|3349.12|3341.12|3344.86|3336.86|29
1620223580000|2021-05-05 14:06:20|3345.06|3337.06|3341.51|3333.51|3345.06|3337.06|3340.27|3332.27|26
1620223590000|2021-05-05 14:06:30|3340.48|3332.48|3340.04|3332.04|3341.95|3333.95|3337.59|3329.59|28
1620223600000|2021-05-05 14:06:40|3339.2|3331.2|3336.99|3328.99|3339.52|3331.52|3336.99|3328.99|25
1620223610000|2021-05-05 14:06:50|3337.49|3329.49|3338.03|3330.03|3338.07|3330.07|3337.12|3329.12|24
1620223620000|2021-05-05 14:07:00|3337.9|3329.9|3340.69|3332.69|3341.23|3333.23|3337.9|3329.9|25
1620223630000|2021-05-05 14:07:10|3339.81|3331.81|3337.51|3329.51|3339.81|3331.81|3337.18|3329.18|26
1620223640000|2021-05-05 14:07:20|3337.32|3329.32|3334.15|3326.15|3337.32|3329.32|3333.04|3325.04|27
1620223650000|2021-05-05 14:07:30|3334.01|3326.01|3334.66|3326.66|3335.1|3327.1|3334.01|3326.01|26
1620223660000|2021-05-05 14:07:40|3334.68|3326.68|3335.66|3327.66|3336.81|3328.81|3334.68|3326.68|22
1620223670000|2021-05-05 14:07:50|3334.92|3326.92|3328.86|3320.86|3334.92|3326.92|3328.61|3320.61|27
1620223680000|2021-05-05 14:08:00|3329.95|3321.95|3331.97|3323.97|3333.95|3325.95|3329.52|3321.52|29
1620223690000|2021-05-05 14:08:10|3331.54|3323.54|3332.81|3324.81|3332.98|3324.98|3331.04|3323.04|27
1620223700000|2021-05-05 14:08:20|3332.88|3324.88|3331.87|3323.87|3333.12|3325.12|3330.56|3322.56|25
1620223710000|2021-05-05 14:08:30|3332.51|3324.51|3335.98|3327.98|3336.16|3328.16|3332.19|3324.19|26
1620223720000|2021-05-05 14:08:40|3336.48|3328.48|3335.24|3327.24|3337.6|3329.6|3334.79|3326.79|28
1620223730000|2021-05-05 14:08:50|3335.68|3327.68|3337.4|3329.4|3337.4|3329.4|3335.3|3327.3|26
1620223740000|2021-05-05 14:09:00|3337.2|3329.2|3345.33|3337.33|3345.33|3337.33|3336.77|3328.77|29
1620223750000|2021-05-05 14:09:10|3345.13|3337.13|3345.24|3337.24|3345.99|3337.99|3343.82|3335.82|27
1620223760000|2021-05-05 14:09:20|3345.72|3337.72|3344.72|3336.72|3347.2|3339.2|3344.55|3336.55|27
1620223770000|2021-05-05 14:09:30|3344.59|3336.59|3345.22|3337.22|3346.3|3338.3|3344.46|3336.46|26
1620223780000|2021-05-05 14:09:40|3345.53|3337.53|3345.13|3337.13|3345.94|3337.94|3344.84|3336.84|27
1620223790000|2021-05-05 14:09:50|3345.12|3337.12|3343.14|3335.14|3345.72|3337.72|3343.14|3335.14|28
1620223800000|2021-05-05 14:10:00|3343.06|3335.06|3345.71|3337.71|3346.75|3338.75|3342.73|3334.73|27
1620223810000|2021-05-05 14:10:10|3345.67|3337.67|3344.77|3336.77|3345.84|3337.84|3344.11|3336.11|26
1620223820000|2021-05-05 14:10:20|3344.92|3336.92|3346.69|3338.69|3347.25|3339.25|3344.7|3336.7|27
1620223830000|2021-05-05 14:10:30|3346.6|3338.6|3349.56|3341.56|3349.56|3341.56|3346.49|3338.49|26
1620223840000|2021-05-05 14:10:40|3348.86|3340.86|3352.21|3344.21|3352.53|3344.53|3348.86|3340.86|26
1620223850000|2021-05-05 14:10:50|3350.07|3342.07|3352.29|3344.29|3353|3345|3349.8|3341.8|27
1620223860000|2021-05-05 14:11:00|3352.36|3344.36|3349.81|3341.81|3352.44|3344.44|3349.64|3341.64|26
1620223870000|2021-05-05 14:11:10|3349.03|3341.03|3346.47|3338.47|3349.03|3341.03|3344.73|3336.73|29
1620223880000|2021-05-05 14:11:20|3346.48|3338.48|3345.96|3337.96|3348.89|3340.89|3345.9|3337.9|23
1620223890000|2021-05-05 14:11:30|3346.11|3338.11|3347.68|3339.68|3347.89|3339.89|3345.82|3337.82|28
1620223900000|2021-05-05 14:11:40|3347.67|3339.67|3345.25|3337.25|3347.67|3339.67|3345.25|3337.25|24
1620223910000|2021-05-05 14:11:50|3345.04|3337.04|3345.72|3337.72|3346.01|3338.01|3345.04|3337.04|26
1620223920000|2021-05-05 14:12:00|3345.8|3337.8|3345.62|3337.62|3345.8|3337.8|3344.46|3336.46|22
1620223930000|2021-05-05 14:12:10|3345.49|3337.49|3345.65|3337.65|3345.68|3337.68|3344.19|3336.19|27
1620223940000|2021-05-05 14:12:20|3345.68|3337.68|3349.72|3341.72|3349.72|3341.72|3345.68|3337.68|28
1620223950000|2021-05-05 14:12:30|3349.42|3341.42|3349.16|3341.16|3349.45|3341.45|3348.47|3340.47|26
1620223960000|2021-05-05 14:12:40|3348.52|3340.52|3348.22|3340.22|3349.45|3341.45|3348.22|3340.22|26
1620223970000|2021-05-05 14:12:50|3348.08|3340.08|3348.87|3340.87|3349.23|3341.23|3347.94|3339.94|28
1620223980000|2021-05-05 14:13:00|3348.81|3340.81|3351.2|3343.2|3351.82|3343.82|3348.81|3340.81|28
1620223990000|2021-05-05 14:13:10|3351.42|3343.42|3351.41|3343.41|3352.29|3344.29|3350.8|3342.8|27
1620224000000|2021-05-05 14:13:20|3351.29|3343.29|3352.84|3344.84|3353.19|3345.19|3351.27|3343.27|28
1620224010000|2021-05-05 14:13:30|3352.97|3344.97|3353.04|3345.04|3354.09|3346.09|3352.97|3344.97|29
1620224020000|2021-05-05 14:13:40|3353.18|3345.18|3353.78|3345.78|3354.18|3346.18|3353.11|3345.11|27
1620224030000|2021-05-05 14:13:50|3353.63|3345.63|3354.34|3346.34|3354.34|3346.34|3353.35|3345.35|26
1620224040000|2021-05-05 14:14:00|3354.16|3346.16|3356.66|3348.66|3356.68|3348.68|3354|3346|27
1620224050000|2021-05-05 14:14:10|3356.73|3348.73|3356.75|3348.75|3356.91|3348.91|3355.68|3347.68|26
1620224060000|2021-05-05 14:14:20|3356.68|3348.68|3356.14|3348.14|3356.68|3348.68|3354.41|3346.41|29
1620224070000|2021-05-05 14:14:30|3356.16|3348.16|3355.68|3347.68|3356.8|3348.8|3355.58|3347.58|25
1620224080000|2021-05-05 14:14:40|3355.64|3347.64|3356.12|3348.12|3356.24|3348.24|3355.36|3347.36|25
1620224090000|2021-05-05 14:14:50|3356.18|3348.18|3356.34|3348.34|3356.37|3348.37|3355.84|3347.84|25
1620224100000|2021-05-05 14:15:00|3356.46|3348.46|3354.13|3346.13|3356.47|3348.47|3354.13|3346.13|26
1620224110000|2021-05-05 14:15:10|3353|3345|3346.48|3338.48|3353|3345|3346.48|3338.48|28
1620224120000|2021-05-05 14:15:20|3346.52|3338.52|3345.69|3337.69|3347.5|3339.5|3345.69|3337.69|27
1620224130000|2021-05-05 14:15:30|3345.58|3337.58|3342.55|3334.55|3345.93|3337.93|3342.46|3334.46|29
1620224140000|2021-05-05 14:15:40|3342.19|3334.19|3340.52|3332.52|3342.32|3334.32|3340.4|3332.4|29
1620224150000|2021-05-05 14:15:50|3340.36|3332.36|3339.95|3331.95|3342|3334|3339.95|3331.95|27
1620224160000|2021-05-05 14:16:00|3340.1|3332.1|3339.57|3331.57|3340.1|3332.1|3338.65|3330.65|29
1620224170000|2021-05-05 14:16:10|3339.72|3331.72|3336.96|3328.96|3339.72|3331.72|3336.93|3328.93|28
1620224180000|2021-05-05 14:16:20|3337.64|3329.64|3335.36|3327.36|3337.64|3329.64|3334.94|3326.94|28
1620224190000|2021-05-05 14:16:30|3335.71|3327.71|3331.23|3323.23|3335.71|3327.71|3331.22|3323.22|29
1620224200000|2021-05-05 14:16:40|3331.9|3323.9|3336.74|3328.74|3336.74|3328.74|3331.9|3323.9|28
1620224210000|2021-05-05 14:16:50|3336.55|3328.55|3335.04|3327.04|3336.55|3328.55|3335.04|3327.04|24
1620224220000|2021-05-05 14:17:00|3335.12|3327.12|3334.13|3326.13|3335.45|3327.45|3334.11|3326.11|21
1620224230000|2021-05-05 14:17:10|3334.17|3326.17|3335.93|3327.93|3335.93|3327.93|3334.17|3326.17|24
1620224240000|2021-05-05 14:17:20|3336.14|3328.14|3339.96|3331.96|3342.22|3334.22|3335.91|3327.91|26
1620224250000|2021-05-05 14:17:30|3340.11|3332.11|3339.47|3331.47|3340.29|3332.29|3336.3|3328.3|27
1620224260000|2021-05-05 14:17:40|3339.54|3331.54|3338.01|3330.01|3339.76|3331.76|3336.06|3328.06|26
1620224270000|2021-05-05 14:17:50|3337.47|3329.47|3339.54|3331.54|3339.54|3331.54|3335.24|3327.24|25
1620224280000|2021-05-05 14:18:00|3339.46|3331.46|3335.46|3327.46|3339.46|3331.46|3335.36|3327.36|22
1620224290000|2021-05-05 14:18:10|3335.36|3327.36|3332.85|3324.85|3335.36|3327.36|3332.59|3324.59|19
1620224300000|2021-05-05 14:18:20|3332.98|3324.98|3332.51|3324.51|3334.3|3326.3|3332.05|3324.05|27
1620224310000|2021-05-05 14:18:30|3333.6|3325.6|3333.27|3325.27|3333.84|3325.84|3333.23|3325.23|24
1620224320000|2021-05-05 14:18:40|3333.54|3325.54|3331.91|3323.91|3333.59|3325.59|3331.91|3323.91|19
1620224330000|2021-05-05 14:18:50|3331.92|3323.92|3332.13|3324.13|3332.6|3324.6|3331.92|3323.92|22
1620224340000|2021-05-05 14:19:00|3331.78|3323.78|3329.04|3321.04|3331.78|3323.78|3328.92|3320.92|25
1620224350000|2021-05-05 14:19:10|3329.02|3321.02|3321.05|3313.05|3329.02|3321.02|3321.05|3313.05|27
1620224360000|2021-05-05 14:19:20|3320.43|3312.43|3323.12|3315.12|3323.77|3315.77|3320.43|3312.43|27
1620224370000|2021-05-05 14:19:30|3323.43|3315.43|3320.65|3312.65|3323.43|3315.43|3319.94|3311.94|26
1620224380000|2021-05-05 14:19:40|3322.39|3314.39|3320.24|3312.24|3322.39|3314.39|3317.44|3309.44|28
1620224390000|2021-05-05 14:19:50|3320.18|3312.18|3320.51|3312.51|3323.21|3315.21|3320.18|3312.18|27
1620224400000|2021-05-05 14:20:00|3320.43|3312.43|3321.43|3313.43|3321.54|3313.54|3320.21|3312.21|21
1620224410000|2021-05-05 14:20:10|3322.64|3314.64|3322.46|3314.46|3323.8|3315.8|3322.46|3314.46|26
1620224420000|2021-05-05 14:20:20|3322.5|3314.5|3319.33|3311.33|3322.72|3314.72|3319.33|3311.33|26
1620224430000|2021-05-05 14:20:30|3318.89|3310.89|3317.44|3309.44|3319.03|3311.03|3317.44|3309.44|28
1620224440000|2021-05-05 14:20:40|3317.48|3309.48|3318.44|3310.44|3318.68|3310.68|3317.48|3309.48|28
1620224450000|2021-05-05 14:20:50|3318.68|3310.68|3318.56|3310.56|3319.07|3311.07|3318.23|3310.23|22
1620224460000|2021-05-05 14:21:00|3318.9|3310.9|3321.12|3313.12|3322.73|3314.73|3318.9|3310.9|26
1620224470000|2021-05-05 14:21:10|3321.46|3313.46|3318.82|3310.82|3322.74|3314.74|3318.53|3310.53|18
1620224480000|2021-05-05 14:21:20|3319.1|3311.1|3317.29|3309.29|3319.25|3311.25|3317.29|3309.29|23
1620224490000|2021-05-05 14:21:30|3317.35|3309.35|3314.13|3306.13|3317.35|3309.35|3313.79|3305.79|18
1620224500000|2021-05-05 14:21:40|3313.47|3305.47|3311.3|3303.3|3313.47|3305.47|3310.49|3302.49|28
1620224510000|2021-05-05 14:21:50|3311.37|3303.37|3305.38|3297.38|3312.11|3304.11|3299.73|3291.73|28
1620224520000|2021-05-05 14:22:00|3304.82|3296.82|3303.17|3295.17|3308.26|3300.26|3303.17|3295.17|28
1620224530000|2021-05-05 14:22:10|3302.49|3294.49|3309.17|3301.17|3309.17|3301.17|3301.42|3293.42|29
1620224540000|2021-05-05 14:22:20|3308.96|3300.96|3301.01|3293.01|3308.97|3300.97|3300.1|3292.1|25
1620224550000|2021-05-05 14:22:30|3301.99|3293.99|3300.47|3292.47|3306.66|3298.66|3300.47|3292.47|29
1620224560000|2021-05-05 14:22:40|3301.8|3293.8|3301.81|3293.81|3302.95|3294.95|3301.15|3293.15|26
1620224570000|2021-05-05 14:22:50|3302.19|3294.19|3302.7|3294.7|3303.24|3295.24|3302.19|3294.19|25
1620224580000|2021-05-05 14:23:00|3302.79|3294.79|3305.83|3297.83|3306.2|3298.2|3302.73|3294.73|25
1620224590000|2021-05-05 14:23:10|3306.15|3298.15|3306.15|3298.15|3306.98|3298.98|3305.93|3297.93|28
1620224600000|2021-05-05 14:23:20|3307.45|3299.45|3310.75|3302.75|3313.21|3305.21|3307.03|3299.03|25
1620224610000|2021-05-05 14:23:30|3309.88|3301.88|3310.25|3302.25|3311.6|3303.6|3309.76|3301.76|27
1620224620000|2021-05-05 14:23:40|3310.34|3302.34|3310.42|3302.42|3311.12|3303.12|3309.69|3301.69|24
1620224630000|2021-05-05 14:23:50|3310.29|3302.29|3312.55|3304.55|3313.25|3305.25|3309.78|3301.78|25
1620224640000|2021-05-05 14:24:00|3312.79|3304.79|3318.13|3310.13|3318.13|3310.13|3312.79|3304.79|25
1620224650000|2021-05-05 14:24:10|3318.14|3310.14|3319.13|3311.13|3320.51|3312.51|3317.86|3309.86|29
1620224660000|2021-05-05 14:24:20|3318.61|3310.61|3313.64|3305.64|3318.63|3310.63|3313.64|3305.64|28
1620224670000|2021-05-05 14:24:30|3313.52|3305.52|3313.69|3305.69|3313.72|3305.72|3312.78|3304.78|27
1620224680000|2021-05-05 14:24:40|3313.61|3305.61|3311.2|3303.2|3313.61|3305.61|3310.55|3302.55|27
1620224690000|2021-05-05 14:24:50|3311.24|3303.24|3308.17|3300.17|3312.13|3304.13|3308.17|3300.17|27
1620224700000|2021-05-05 14:25:00|3307.68|3299.68|3313.64|3305.64|3313.64|3305.64|3307.44|3299.44|28
1620224710000|2021-05-05 14:25:10|3313.81|3305.81|3311.2|3303.2|3313.82|3305.82|3310.01|3302.01|28
1620224720000|2021-05-05 14:25:20|3311.3|3303.3|3313.49|3305.49|3313.49|3305.49|3310.46|3302.46|23
1620224730000|2021-05-05 14:25:30|3313.73|3305.73|3312.77|3304.77|3314.7|3306.7|3311.83|3303.83|26
1620224740000|2021-05-05 14:25:40|3313.23|3305.23|3314.35|3306.35|3314.83|3306.83|3313.04|3305.04|23
1620224750000|2021-05-05 14:25:50|3314.34|3306.34|3316.57|3308.57|3316.61|3308.61|3314.05|3306.05|29
1620224760000|2021-05-05 14:26:00|3316.6|3308.6|3315.8|3307.8|3316.65|3308.65|3315.24|3307.24|23
1620224770000|2021-05-05 14:26:10|3315.94|3307.94|3314.08|3306.08|3316.57|3308.57|3312.88|3304.88|25
1620224780000|2021-05-05 14:26:20|3313.94|3305.94|3312.07|3304.07|3313.94|3305.94|3311.47|3303.47|24
1620224790000|2021-05-05 14:26:30|3311.96|3303.96|3315.18|3307.18|3315.98|3307.98|3311.68|3303.68|22
1620224800000|2021-05-05 14:26:40|3315.42|3307.42|3312.47|3304.47|3315.42|3307.42|3312.25|3304.25|23
1620224810000|2021-05-05 14:26:50|3312.15|3304.15|3310.94|3302.94|3312.75|3304.75|3310.94|3302.94|27
1620224820000|2021-05-05 14:27:00|3310.78|3302.78|3309.65|3301.65|3311.09|3303.09|3309.21|3301.21|27
1620224830000|2021-05-05 14:27:10|3309.32|3301.32|3310.04|3302.04|3310.05|3302.05|3308.32|3300.32|26
1620224840000|2021-05-05 14:27:20|3310.03|3302.03|3309.97|3301.97|3310.03|3302.03|3308.71|3300.71|28
1620224850000|2021-05-05 14:27:30|3309.89|3301.89|3309.25|3301.25|3311.44|3303.44|3308.86|3300.86|27
1620224860000|2021-05-05 14:27:40|3308.88|3300.88|3309.62|3301.62|3309.62|3301.62|3308.45|3300.45|28
1620224870000|2021-05-05 14:27:50|3309.47|3301.47|3298.02|3290.02|3309.61|3301.61|3297.63|3289.63|29
1620224880000|2021-05-05 14:28:00|3298.11|3290.11|3302.69|3294.69|3304.39|3296.39|3297.34|3289.34|28
1620224890000|2021-05-05 14:28:10|3304.16|3296.16|3302.7|3294.7|3306.16|3298.16|3301.69|3293.69|28
1620224900000|2021-05-05 14:28:20|3302.3|3294.3|3298.72|3290.72|3302.3|3294.3|3298.27|3290.27|28
1620224910000|2021-05-05 14:28:30|3298.45|3290.45|3299.17|3291.17|3300.63|3292.63|3298.2|3290.2|28
1620224920000|2021-05-05 14:28:40|3299.07|3291.07|3296.59|3288.59|3299.15|3291.15|3296.59|3288.59|28
1620224930000|2021-05-05 14:28:50|3296.93|3288.93|3296.24|3288.24|3296.93|3288.93|3292.16|3284.16|29
1620224940000|2021-05-05 14:29:00|3296.83|3288.83|3299.55|3291.55|3299.8|3291.8|3296.19|3288.19|26
1620224950000|2021-05-05 14:29:10|3299.28|3291.28|3302.7|3294.7|3302.7|3294.7|3299.07|3291.07|27
1620224960000|2021-05-05 14:29:20|3302.91|3294.91|3305.73|3297.73|3306.66|3298.66|3302.7|3294.7|26
1620224970000|2021-05-05 14:29:30|3305.14|3297.14|3303.77|3295.77|3306.21|3298.21|3301.97|3293.97|27
1620224980000|2021-05-05 14:29:40|3304.52|3296.52|3305.38|3297.38|3305.38|3297.38|3302.14|3294.14|25
1620224990000|2021-05-05 14:29:50|3305.46|3297.46|3301.92|3293.92|3305.46|3297.46|3300.27|3292.27|29
1620225000000|2021-05-05 14:30:00|3301.49|3293.49|3306.21|3298.21|3307.25|3299.25|3301.38|3293.38|27
1620225010000|2021-05-05 14:30:10|3306.63|3298.63|3309.99|3301.99|3311.09|3303.09|3306.63|3298.63|29
1620225020000|2021-05-05 14:30:20|3310.79|3302.79|3312.4|3304.4|3312.4|3304.4|3310.17|3302.17|29
1620225030000|2021-05-05 14:30:30|3312.25|3304.25|3311.19|3303.19|3312.98|3304.98|3311.19|3303.19|28
1620225040000|2021-05-05 14:30:40|3311.17|3303.17|3311.82|3303.82|3311.89|3303.89|3309.98|3301.98|28
1620225050000|2021-05-05 14:30:50|3311.74|3303.74|3313.71|3305.71|3313.76|3305.76|3311.74|3303.74|22
1620225060000|2021-05-05 14:31:00|3313.64|3305.64|3314.62|3306.62|3314.62|3306.62|3313.64|3305.64|21
1620225070000|2021-05-05 14:31:10|3314.63|3306.63|3315.36|3307.36|3315.36|3307.36|3314.61|3306.61|23
1620225080000|2021-05-05 14:31:20|3315.58|3307.58|3315.73|3307.73|3315.85|3307.85|3314.18|3306.18|28
1620225090000|2021-05-05 14:31:30|3315.84|3307.84|3316.11|3308.11|3316.11|3308.11|3314.54|3306.54|24
1620225100000|2021-05-05 14:31:40|3316.13|3308.13|3315.56|3307.56|3316.26|3308.26|3315.5|3307.5|28
1620225110000|2021-05-05 14:31:50|3315.6|3307.6|3309.67|3301.67|3315.6|3307.6|3309.12|3301.12|26
1620225120000|2021-05-05 14:32:00|3309.65|3301.65|3315.92|3307.92|3315.96|3307.96|3309.53|3301.53|28
1620225130000|2021-05-05 14:32:10|3315.87|3307.87|3314.19|3306.19|3316.56|3308.56|3314.19|3306.19|29
1620225140000|2021-05-05 14:32:20|3314.13|3306.13|3315.93|3307.93|3316.2|3308.2|3314.13|3306.13|28
1620225150000|2021-05-05 14:32:30|3316.03|3308.03|3317.61|3309.61|3318.22|3310.22|3316.03|3308.03|26
1620225160000|2021-05-05 14:32:40|3317.51|3309.51|3317.7|3309.7|3318.13|3310.13|3316.58|3308.58|26
1620225170000|2021-05-05 14:32:50|3317.43|3309.43|3317.11|3309.11|3318.42|3310.42|3317.09|3309.09|28
1620225180000|2021-05-05 14:33:00|3317.09|3309.09|3314.92|3306.92|3317.4|3309.4|3314.92|3306.92|26
1620225190000|2021-05-05 14:33:10|3315.26|3307.26|3316.82|3308.82|3316.88|3308.88|3315.26|3307.26|25
1620225200000|2021-05-05 14:33:20|3316.98|3308.98|3317.9|3309.9|3317.9|3309.9|3316.98|3308.98|26
1620225210000|2021-05-05 14:33:30|3318.11|3310.11|3319.74|3311.74|3320.21|3312.21|3318.11|3310.11|25
1620225220000|2021-05-05 14:33:40|3320.05|3312.05|3319.98|3311.98|3320.49|3312.49|3318.81|3310.81|27
1620225230000|2021-05-05 14:33:50|3320.34|3312.34|3322.72|3314.72|3323.21|3315.21|3319.44|3311.44|29
1620225240000|2021-05-05 14:34:00|3322.75|3314.75|3322.93|3314.93|3323.85|3315.85|3322.74|3314.74|25
1620225250000|2021-05-05 14:34:10|3322.91|3314.91|3321.12|3313.12|3323.11|3315.11|3321.12|3313.12|25
1620225260000|2021-05-05 14:34:20|3320.94|3312.94|3321.5|3313.5|3322.15|3314.15|3320.94|3312.94|28
1620225270000|2021-05-05 14:34:30|3321.71|3313.71|3321|3313|3322.47|3314.47|3320.85|3312.85|27
1620225280000|2021-05-05 14:34:40|3320.92|3312.92|3319.69|3311.69|3321.18|3313.18|3319.69|3311.69|26
1620225290000|2021-05-05 14:34:50|3319.81|3311.81|3320.9|3312.9|3321.09|3313.09|3319.81|3311.81|22
1620225300000|2021-05-05 14:35:00|3320.91|3312.91|3320.87|3312.87|3320.97|3312.97|3320.62|3312.62|19
1620225310000|2021-05-05 14:35:10|3320.93|3312.93|3318.84|3310.84|3321.08|3313.08|3318.71|3310.71|25
1620225320000|2021-05-05 14:35:20|3318.86|3310.86|3324|3316|3325.39|3317.39|3318.86|3310.86|25
1620225330000|2021-05-05 14:35:30|3324.08|3316.08|3324.03|3316.03|3325.15|3317.15|3323.66|3315.66|27
1620225340000|2021-05-05 14:35:40|3323.94|3315.94|3325.39|3317.39|3326.31|3318.31|3323.94|3315.94|28
1620225350000|2021-05-05 14:35:50|3325.81|3317.81|3325.82|3317.82|3326.43|3318.43|3324.71|3316.71|24
1620225360000|2021-05-05 14:36:00|3327.78|3319.78|3327.34|3319.34|3328.53|3320.53|3327.34|3319.34|25
1620225370000|2021-05-05 14:36:10|3327.37|3319.37|3328.89|3320.89|3328.89|3320.89|3327.04|3319.04|25
1620225380000|2021-05-05 14:36:20|3328.85|3320.85|3328.65|3320.65|3328.99|3320.99|3327.89|3319.89|25
1620225390000|2021-05-05 14:36:30|3328.49|3320.49|3327.6|3319.6|3328.5|3320.5|3327.42|3319.42|25
1620225400000|2021-05-05 14:36:40|3327.65|3319.65|3326.56|3318.56|3328.25|3320.25|3326.53|3318.53|27
1620225410000|2021-05-05 14:36:50|3326.54|3318.54|3325.26|3317.26|3326.58|3318.58|3324.33|3316.33|28
1620225420000|2021-05-05 14:37:00|3325.21|3317.21|3326.28|3318.28|3327.96|3319.96|3325.21|3317.21|28
1620225430000|2021-05-05 14:37:10|3326.27|3318.27|3325.52|3317.52|3326.99|3318.99|3325.52|3317.52|28
1620225440000|2021-05-05 14:37:20|3325.42|3317.42|3324.4|3316.4|3325.42|3317.42|3324.06|3316.06|28
1620225450000|2021-05-05 14:37:30|3324.25|3316.25|3324.8|3316.8|3325.37|3317.37|3324.25|3316.25|24
1620225460000|2021-05-05 14:37:40|3325.02|3317.02|3325.54|3317.54|3325.54|3317.54|3324.98|3316.98|24
1620225470000|2021-05-05 14:37:50|3325.59|3317.59|3321.38|3313.38|3326.06|3318.06|3321.38|3313.38|29
1620225480000|2021-05-05 14:38:00|3320.51|3312.51|3320.67|3312.67|3322|3314|3319.94|3311.94|27
1620225490000|2021-05-05 14:38:10|3320.52|3312.52|3320.62|3312.62|3320.62|3312.62|3318.09|3310.09|29
1620225500000|2021-05-05 14:38:20|3320.68|3312.68|3323.89|3315.89|3324.18|3316.18|3320.37|3312.37|27
1620225510000|2021-05-05 14:38:30|3323.79|3315.79|3323.21|3315.21|3324.33|3316.33|3323.05|3315.05|28
1620225520000|2021-05-05 14:38:40|3324.08|3316.08|3322.99|3314.99|3324.32|3316.32|3322.61|3314.61|28
1620225530000|2021-05-05 14:38:50|3323.13|3315.13|3322.01|3314.01|3323.13|3315.13|3321.78|3313.78|28
1620225540000|2021-05-05 14:39:00|3322.05|3314.05|3325.24|3317.24|3325.24|3317.24|3322.05|3314.05|26
1620225550000|2021-05-05 14:39:10|3325.37|3317.37|3325.63|3317.63|3326.38|3318.38|3325.37|3317.37|29
1620225560000|2021-05-05 14:39:20|3326.05|3318.05|3329.17|3321.17|3329.2|3321.2|3325.91|3317.91|28
1620225570000|2021-05-05 14:39:30|3328.88|3320.88|3331.66|3323.66|3331.66|3323.66|3327.74|3319.74|29
1620225580000|2021-05-05 14:39:40|3331.78|3323.78|3331.35|3323.35|3333.06|3325.06|3331.34|3323.34|28
1620225590000|2021-05-05 14:39:50|3331.58|3323.58|3331.64|3323.64|3331.64|3323.64|3330.84|3322.84|27
1620225600000|2021-05-05 14:40:00|3331.56|3323.56|3331.56|3323.56|3333.19|3325.19|3331.5|3323.5|27
1620225610000|2021-05-05 14:40:10|3331.71|3323.71|3331.51|3323.51|3331.82|3323.82|3331.07|3323.07|28
1620225620000|2021-05-05 14:40:20|3331.28|3323.28|3332.39|3324.39|3332.4|3324.4|3331.1|3323.1|14
1620225630000|2021-05-05 14:40:30|3332.14|3324.14|3332.91|3324.91|3332.93|3324.93|3332.06|3324.06|26
1620225640000|2021-05-05 14:40:40|3332.81|3324.81|3332.81|3324.81|3332.99|3324.99|3332.1|3324.1|27
1620225650000|2021-05-05 14:40:50|3332.93|3324.93|3334.75|3326.75|3335.58|3327.58|3332.93|3324.93|24
1620225660000|2021-05-05 14:41:00|3334.64|3326.64|3335.87|3327.87|3336.17|3328.17|3334.62|3326.62|26
1620225670000|2021-05-05 14:41:10|3335.96|3327.96|3334.16|3326.16|3336.22|3328.22|3333.46|3325.46|27
1620225680000|2021-05-05 14:41:20|3334.15|3326.15|3334.19|3326.19|3334.23|3326.23|3334.11|3326.11|25
1620225690000|2021-05-05 14:41:30|3334.18|3326.18|3336.1|3328.1|3336.29|3328.29|3332.97|3324.97|21
1620225700000|2021-05-05 14:41:40|3336.11|3328.11|3335.49|3327.49|3337.67|3329.67|3335.25|3327.25|28
1620225710000|2021-05-05 14:41:50|3335.67|3327.67|3335.27|3327.27|3335.72|3327.72|3334.25|3326.25|28
1620225720000|2021-05-05 14:42:00|3335.4|3327.4|3337.7|3329.7|3337.7|3329.7|3335.29|3327.29|28
1620225730000|2021-05-05 14:42:10|3337.78|3329.78|3336.54|3328.54|3337.93|3329.93|3336.44|3328.44|26
1620225740000|2021-05-05 14:42:20|3336.44|3328.44|3335.56|3327.56|3336.44|3328.44|3335.1|3327.1|27
1620225750000|2021-05-05 14:42:30|3335.53|3327.53|3335.88|3327.88|3335.95|3327.95|3335.21|3327.21|23
1620225760000|2021-05-05 14:42:40|3335.99|3327.99|3334.44|3326.44|3336.02|3328.02|3334.44|3326.44|24
1620225770000|2021-05-05 14:42:50|3334.42|3326.42|3334.95|3326.95|3335.07|3327.07|3334.24|3326.24|23
1620225780000|2021-05-05 14:43:00|3335.08|3327.08|3336.29|3328.29|3336.6|3328.6|3335.08|3327.08|27
1620225790000|2021-05-05 14:43:10|3336.31|3328.31|3336.86|3328.86|3336.86|3328.86|3336.08|3328.08|26
1620225800000|2021-05-05 14:43:20|3336.87|3328.87|3340.08|3332.08|3340.15|3332.15|3336.66|3328.66|28
1620225810000|2021-05-05 14:43:30|3339.3|3331.3|3340.28|3332.28|3340.33|3332.33|3339.3|3331.3|22
1620225820000|2021-05-05 14:43:40|3340.32|3332.32|3339.31|3331.31|3340.32|3332.32|3339.31|3331.31|26
1620225830000|2021-05-05 14:43:50|3339.34|3331.34|3338.42|3330.42|3339.78|3331.78|3338.42|3330.42|20
1620225840000|2021-05-05 14:44:00|3337.82|3329.82|3340.16|3332.16|3340.16|3332.16|3336.79|3328.79|27
1620225850000|2021-05-05 14:44:10|3340.24|3332.24|3339.31|3331.31|3340.79|3332.79|3339.31|3331.31|26
1620225860000|2021-05-05 14:44:20|3339.55|3331.55|3339.6|3331.6|3340.05|3332.05|3339.08|3331.08|24
1620225870000|2021-05-05 14:44:30|3339.45|3331.45|3339.95|3331.95|3340.14|3332.14|3338.31|3330.31|23
1620225880000|2021-05-05 14:44:40|3339.94|3331.94|3344.03|3336.03|3344.03|3336.03|3339.93|3331.93|26
1620225890000|2021-05-05 14:44:50|3343.99|3335.99|3342.8|3334.8|3344.98|3336.98|3342.8|3334.8|26
1620225900000|2021-05-05 14:45:00|3342.78|3334.78|3346.66|3338.66|3347.44|3339.44|3342.71|3334.71|26
1620225910000|2021-05-05 14:45:10|3346.22|3338.22|3345.63|3337.63|3347.47|3339.47|3343.35|3335.35|29
1620225920000|2021-05-05 14:45:20|3344.25|3336.25|3347.72|3339.72|3347.8|3339.8|3344.13|3336.13|28
1620225930000|2021-05-05 14:45:30|3347.82|3339.82|3347.31|3339.31|3347.93|3339.93|3346.93|3338.93|27
1620225940000|2021-05-05 14:45:40|3347.13|3339.13|3348.91|3340.91|3348.92|3340.92|3346.91|3338.91|28
1620225950000|2021-05-05 14:45:50|3348.9|3340.9|3347.42|3339.42|3348.91|3340.91|3347.3|3339.3|27
1620225960000|2021-05-05 14:46:00|3347.43|3339.43|3347.8|3339.8|3349|3341|3346.95|3338.95|25
1620225970000|2021-05-05 14:46:10|3348.04|3340.04|3349.1|3341.1|3349.1|3341.1|3347.11|3339.11|25
1620225980000|2021-05-05 14:46:20|3349.09|3341.09|3349.68|3341.68|3349.92|3341.92|3348.41|3340.41|26
1620225990000|2021-05-05 14:46:30|3350.88|3342.88|3349.11|3341.11|3351.96|3343.96|3349.11|3341.11|26
1620226000000|2021-05-05 14:46:40|3349.75|3341.75|3348.65|3340.65|3349.94|3341.94|3348.57|3340.57|27
1620226010000|2021-05-05 14:46:50|3348.66|3340.66|3349.63|3341.63|3349.68|3341.68|3348.55|3340.55|28
1620226020000|2021-05-05 14:47:00|3349.61|3341.61|3349.87|3341.87|3349.99|3341.99|3347.85|3339.85|27
1620226030000|2021-05-05 14:47:10|3351.02|3343.02|3352.44|3344.44|3352.65|3344.65|3350.75|3342.75|25
1620226040000|2021-05-05 14:47:20|3352.47|3344.47|3353.36|3345.36|3354.41|3346.41|3352.32|3344.32|23
1620226050000|2021-05-05 14:47:30|3353.28|3345.28|3352.27|3344.27|3353.44|3345.44|3350.64|3342.64|26
1620226060000|2021-05-05 14:47:40|3352.37|3344.37|3351.43|3343.43|3352.37|3344.37|3350.94|3342.94|26
1620226070000|2021-05-05 14:47:50|3351.68|3343.68|3351.38|3343.38|3352.14|3344.14|3351.38|3343.38|16
1620226080000|2021-05-05 14:48:00|3351.37|3343.37|3348.55|3340.55|3351.37|3343.37|3348.33|3340.33|26
1620226090000|2021-05-05 14:48:10|3348.65|3340.65|3351.06|3343.06|3351.06|3343.06|3348.65|3340.65|27
1620226100000|2021-05-05 14:48:20|3351.04|3343.04|3348.99|3340.99|3351.04|3343.04|3348.43|3340.43|29
1620226110000|2021-05-05 14:48:30|3348.86|3340.86|3347.31|3339.31|3348.89|3340.89|3347.31|3339.31|28
1620226120000|2021-05-05 14:48:40|3347.32|3339.32|3347.27|3339.27|3347.59|3339.59|3346.74|3338.74|21
1620226130000|2021-05-05 14:48:50|3346.84|3338.84|3342.29|3334.29|3346.84|3338.84|3341.38|3333.38|29
1620226140000|2021-05-05 14:49:00|3342.57|3334.57|3345.1|3337.1|3347.07|3339.07|3342.57|3334.57|28
1620226150000|2021-05-05 14:49:10|3344.85|3336.85|3344.37|3336.37|3344.88|3336.88|3342.73|3334.73|27
1620226160000|2021-05-05 14:49:20|3344.45|3336.45|3344.03|3336.03|3344.53|3336.53|3343.99|3335.99|27
1620226170000|2021-05-05 14:49:30|3343.19|3335.19|3344.36|3336.36|3344.93|3336.93|3343.19|3335.19|27
1620226180000|2021-05-05 14:49:40|3343.77|3335.77|3345.01|3337.01|3345.01|3337.01|3343.45|3335.45|23
1620226190000|2021-05-05 14:49:50|3344.89|3336.89|3349.44|3341.44|3349.44|3341.44|3344.86|3336.86|28
1620226200000|2021-05-05 14:50:00|3349.19|3341.19|3349.96|3341.96|3350.66|3342.66|3349.06|3341.06|27
1620226210000|2021-05-05 14:50:10|3349.99|3341.99|3355.51|3347.51|3355.51|3347.51|3349.59|3341.59|28
1620226220000|2021-05-05 14:50:20|3355.27|3347.27|3355.56|3347.56|3355.68|3347.68|3354.51|3346.51|28
1620226230000|2021-05-05 14:50:30|3355.65|3347.65|3355.28|3347.28|3357.97|3349.97|3354.7|3346.7|28
1620226240000|2021-05-05 14:50:40|3355.27|3347.27|3355.62|3347.62|3355.74|3347.74|3354.26|3346.26|26
1620226250000|2021-05-05 14:50:50|3355.54|3347.54|3352.83|3344.83|3355.63|3347.63|3351.99|3343.99|26
1620226260000|2021-05-05 14:51:00|3352.68|3344.68|3353.28|3345.28|3353.28|3345.28|3351.66|3343.66|26
1620226270000|2021-05-05 14:51:10|3353.34|3345.34|3355.52|3347.52|3355.82|3347.82|3353.34|3345.34|29
1620226280000|2021-05-05 14:51:20|3355.53|3347.53|3359.67|3351.67|3359.68|3351.68|3354.97|3346.97|27
1620226290000|2021-05-05 14:51:30|3359.48|3351.48|3357.45|3349.45|3359.66|3351.66|3357.17|3349.17|28
1620226300000|2021-05-05 14:51:40|3357.21|3349.21|3356.81|3348.81|3358.69|3350.69|3355.75|3347.75|27
1620226310000|2021-05-05 14:51:50|3356.86|3348.86|3356.19|3348.19|3357.77|3349.77|3355.7|3347.7|28
1620226320000|2021-05-05 14:52:00|3356.6|3348.6|3358.08|3350.08|3358.71|3350.71|3356.2|3348.2|28
1620226330000|2021-05-05 14:52:10|3357.95|3349.95|3356.16|3348.16|3358.47|3350.47|3355.84|3347.84|28
1620226340000|2021-05-05 14:52:20|3356.34|3348.34|3356.04|3348.04|3357.46|3349.46|3356.04|3348.04|25
1620226350000|2021-05-05 14:52:30|3355.4|3347.4|3355.51|3347.51|3355.97|3347.97|3354.63|3346.63|29
1620226360000|2021-05-05 14:52:40|3355.46|3347.46|3354.75|3346.75|3355.46|3347.46|3352.95|3344.95|28
1620226370000|2021-05-05 14:52:50|3354.99|3346.99|3355.08|3347.08|3355.47|3347.47|3353.49|3345.49|29
1620226380000|2021-05-05 14:53:00|3355.15|3347.15|3356.36|3348.36|3356.41|3348.41|3354.93|3346.93|25
1620226390000|2021-05-05 14:53:10|3356.1|3348.1|3358.63|3350.63|3358.63|3350.63|3356.1|3348.1|29
1620226400000|2021-05-05 14:53:20|3359.57|3351.57|3358.83|3350.83|3361.56|3353.56|3358.83|3350.83|25
1620226410000|2021-05-05 14:53:30|3358.79|3350.79|3360.07|3352.07|3360.11|3352.11|3358.79|3350.79|23
1620226420000|2021-05-05 14:53:40|3360.1|3352.1|3359.33|3351.33|3361|3353|3358.61|3350.61|28
1620226430000|2021-05-05 14:53:50|3359.23|3351.23|3358.78|3350.78|3360.22|3352.22|3358.5|3350.5|29
1620226440000|2021-05-05 14:54:00|3358.72|3350.72|3360.12|3352.12|3360.19|3352.19|3358.61|3350.61|27
1620226450000|2021-05-05 14:54:10|3360.17|3352.17|3359.84|3351.84|3360.21|3352.21|3359.79|3351.79|29
1620226460000|2021-05-05 14:54:20|3359.83|3351.83|3359.4|3351.4|3359.84|3351.84|3358.18|3350.18|27
1620226470000|2021-05-05 14:54:30|3359.43|3351.43|3359.63|3351.63|3359.64|3351.64|3358.31|3350.31|28
1620226480000|2021-05-05 14:54:40|3359.61|3351.61|3360.63|3352.63|3361.25|3353.25|3359.52|3351.52|24
1620226490000|2021-05-05 14:54:50|3360.77|3352.77|3360.76|3352.76|3360.78|3352.78|3359.87|3351.87|22
1620226500000|2021-05-05 14:55:00|3360.84|3352.84|3361.38|3353.38|3361.44|3353.44|3360.56|3352.56|27
1620226510000|2021-05-05 14:55:10|3361.39|3353.39|3362.57|3354.57|3362.59|3354.59|3361.2|3353.2|28
1620226520000|2021-05-05 14:55:20|3362.63|3354.63|3359.94|3351.94|3362.63|3354.63|3359.51|3351.51|28
1620226530000|2021-05-05 14:55:30|3359.89|3351.89|3357.07|3349.07|3359.89|3351.89|3357.07|3349.07|28
1620226540000|2021-05-05 14:55:40|3357.28|3349.28|3357.21|3349.21|3357.28|3349.28|3356.76|3348.76|26
1620226550000|2021-05-05 14:55:50|3357.22|3349.22|3357.92|3349.92|3358.97|3350.97|3357.22|3349.22|29
1620226560000|2021-05-05 14:56:00|3357.96|3349.96|3358.18|3350.18|3358.77|3350.77|3357.39|3349.39|25
1620226570000|2021-05-05 14:56:10|3358.11|3350.11|3357.68|3349.68|3358.11|3350.11|3357.53|3349.53|26
1620226580000|2021-05-05 14:56:20|3357.65|3349.65|3354.07|3346.07|3357.65|3349.65|3354.07|3346.07|26
1620226590000|2021-05-05 14:56:30|3353.85|3345.85|3353.59|3345.59|3353.96|3345.96|3353.17|3345.17|26
1620226600000|2021-05-05 14:56:40|3353.5|3345.5|3354.14|3346.14|3354.37|3346.37|3353.41|3345.41|25
1620226610000|2021-05-05 14:56:50|3354.16|3346.16|3354.32|3346.32|3355.02|3347.02|3353.75|3345.75|26
1620226620000|2021-05-05 14:57:00|3354.2|3346.2|3353.51|3345.51|3355.08|3347.08|3353.51|3345.51|27
1620226630000|2021-05-05 14:57:10|3353.32|3345.32|3352.54|3344.54|3353.48|3345.48|3352.16|3344.16|26
1620226640000|2021-05-05 14:57:20|3352.49|3344.49|3350.41|3342.41|3352.64|3344.64|3350.41|3342.41|28
1620226650000|2021-05-05 14:57:30|3350.45|3342.45|3349.25|3341.25|3351.53|3343.53|3349.25|3341.25|28
1620226660000|2021-05-05 14:57:40|3349.3|3341.3|3347.99|3339.99|3349.34|3341.34|3347.99|3339.99|28
1620226670000|2021-05-05 14:57:50|3348.11|3340.11|3350.42|3342.42|3350.42|3342.42|3347.21|3339.21|27
1620226680000|2021-05-05 14:58:00|3350.64|3342.64|3346.83|3338.83|3350.64|3342.64|3346.76|3338.76|27
1620226690000|2021-05-05 14:58:10|3346.74|3338.74|3351.3|3343.3|3351.36|3343.36|3346.74|3338.74|25
1620226700000|2021-05-05 14:58:20|3351.33|3343.33|3351.24|3343.24|3351.33|3343.33|3350.58|3342.58|27
1620226710000|2021-05-05 14:58:30|3351.3|3343.3|3354.18|3346.18|3356.38|3348.38|3351.3|3343.3|28
1620226720000|2021-05-05 14:58:40|3354.14|3346.14|3357.64|3349.64|3357.64|3349.64|3354.08|3346.08|27
1620226730000|2021-05-05 14:58:50|3357.69|3349.69|3356.12|3348.12|3358.39|3350.39|3356.12|3348.12|26
1620226740000|2021-05-05 14:59:00|3356.39|3348.39|3355.76|3347.76|3356.84|3348.84|3355.64|3347.64|25
1620226750000|2021-05-05 14:59:10|3355.81|3347.81|3356.23|3348.23|3356.25|3348.25|3354.94|3346.94|28
1620226760000|2021-05-05 14:59:20|3356.26|3348.26|3350.64|3342.64|3356.26|3348.26|3350.64|3342.64|27
1620226770000|2021-05-05 14:59:30|3350.72|3342.72|3350.21|3342.21|3351.33|3343.33|3349.5|3341.5|28
1620226780000|2021-05-05 14:59:40|3350.33|3342.33|3349.42|3341.42|3350.33|3342.33|3349.06|3341.06|29
1620226790000|2021-05-05 14:59:50|3349.37|3341.37|3349.8|3341.8|3350.28|3342.28|3349.37|3341.37|26
1620226800000|2021-05-05 15:00:00|3349.81|3341.81|3355.42|3347.42|3355.45|3347.45|3349.8|3341.8|28
1620226810000|2021-05-05 15:00:10|3355.43|3347.43|3354.45|3346.45|3355.43|3347.43|3353.82|3345.82|29
1620226820000|2021-05-05 15:00:20|3354.58|3346.58|3352.79|3344.79|3355.95|3347.95|3352.05|3344.05|28
1620226830000|2021-05-05 15:00:30|3352.31|3344.31|3354.61|3346.61|3354.61|3346.61|3351.76|3343.76|28
1620226840000|2021-05-05 15:00:40|3354.81|3346.81|3354.14|3346.14|3355.02|3347.02|3354.11|3346.11|26
1620226850000|2021-05-05 15:00:50|3353.99|3345.99|3354.23|3346.23|3354.37|3346.37|3353.93|3345.93|25
1620226860000|2021-05-05 15:01:00|3354.31|3346.31|3354.71|3346.71|3354.81|3346.81|3352.93|3344.93|24
1620226870000|2021-05-05 15:01:10|3354.72|3346.72|3355.08|3347.08|3356.68|3348.68|3354.72|3346.72|27
1620226880000|2021-05-05 15:01:20|3354.93|3346.93|3357.08|3349.08|3357.29|3349.29|3354.26|3346.26|28
1620226890000|2021-05-05 15:01:30|3357.1|3349.1|3355.09|3347.09|3357.35|3349.35|3354.95|3346.95|28
1620226900000|2021-05-05 15:01:40|3354.98|3346.98|3355.39|3347.39|3355.52|3347.52|3354.22|3346.22|29
1620226910000|2021-05-05 15:01:50|3355.12|3347.12|3351.9|3343.9|3355.73|3347.73|3350.86|3342.86|26
1620226920000|2021-05-05 15:02:00|3352.24|3344.24|3349.73|3341.73|3352.51|3344.51|3349.35|3341.35|28
1620226930000|2021-05-05 15:02:10|3349.74|3341.74|3350.74|3342.74|3351.36|3343.36|3349.66|3341.66|29
1620226940000|2021-05-05 15:02:20|3350.84|3342.84|3352.95|3344.95|3352.95|3344.95|3350.84|3342.84|26
1620226950000|2021-05-05 15:02:30|3352.99|3344.99|3356.53|3348.53|3358.21|3350.21|3352.91|3344.91|27
1620226960000|2021-05-05 15:02:40|3356.46|3348.46|3358.13|3350.13|3360.19|3352.19|3356.44|3348.44|28
1620226970000|2021-05-05 15:02:50|3358.26|3350.26|3358.25|3350.25|3360.03|3352.03|3358.21|3350.21|28
1620226980000|2021-05-05 15:03:00|3357.96|3349.96|3357.37|3349.37|3361.28|3353.28|3357.37|3349.37|27
1620226990000|2021-05-05 15:03:10|3357.58|3349.58|3359.62|3351.62|3360.05|3352.05|3357.58|3349.58|28
1620227000000|2021-05-05 15:03:20|3359.55|3351.55|3357.87|3349.87|3359.63|3351.63|3357.87|3349.87|25
1620227010000|2021-05-05 15:03:30|3357.88|3349.88|3358.85|3350.85|3358.85|3350.85|3355.16|3347.16|28
1620227020000|2021-05-05 15:03:40|3358.98|3350.98|3356.42|3348.42|3359.49|3351.49|3356.42|3348.42|27
1620227030000|2021-05-05 15:03:50|3356.43|3348.43|3356.1|3348.1|3358.12|3350.12|3356.1|3348.1|26
1620227040000|2021-05-05 15:04:00|3355.75|3347.75|3357.86|3349.86|3357.87|3349.87|3355.71|3347.71|29
1620227050000|2021-05-05 15:04:10|3357.54|3349.54|3356.4|3348.4|3357.67|3349.67|3356.4|3348.4|27
1620227060000|2021-05-05 15:04:20|3356.15|3348.15|3354.89|3346.89|3356.9|3348.9|3354.89|3346.89|24
1620227070000|2021-05-05 15:04:30|3354.49|3346.49|3352.66|3344.66|3354.49|3346.49|3352.49|3344.49|26
1620227080000|2021-05-05 15:04:40|3352.82|3344.82|3354.1|3346.1|3354.25|3346.25|3352.73|3344.73|29
1620227090000|2021-05-05 15:04:50|3354.17|3346.17|3354.03|3346.03|3354.25|3346.25|3353.71|3345.71|26
1620227100000|2021-05-05 15:05:00|3353.51|3345.51|3356.28|3348.28|3356.28|3348.28|3353.21|3345.21|28
1620227110000|2021-05-05 15:05:10|3356.26|3348.26|3357.16|3349.16|3357.6|3349.6|3355.95|3347.95|28
1620227120000|2021-05-05 15:05:20|3357.27|3349.27|3357.81|3349.81|3358.42|3350.42|3357.27|3349.27|27
1620227130000|2021-05-05 15:05:30|3357.69|3349.69|3356.45|3348.45|3358.02|3350.02|3356.05|3348.05|24
1620227140000|2021-05-05 15:05:40|3356.36|3348.36|3358.08|3350.08|3358.08|3350.08|3356.36|3348.36|25
1620227150000|2021-05-05 15:05:50|3358.07|3350.07|3358.14|3350.14|3358.14|3350.14|3357.19|3349.19|27
1620227160000|2021-05-05 15:06:00|3358.15|3350.15|3357.22|3349.22|3358.15|3350.15|3357.12|3349.12|26
1620227170000|2021-05-05 15:06:10|3357.21|3349.21|3354.82|3346.82|3357.29|3349.29|3354.63|3346.63|25
1620227180000|2021-05-05 15:06:20|3354.98|3346.98|3356.08|3348.08|3356.35|3348.35|3354.8|3346.8|26
1620227190000|2021-05-05 15:06:30|3355.84|3347.84|3354.69|3346.69|3355.92|3347.92|3354.55|3346.55|27
1620227200000|2021-05-05 15:06:40|3354.64|3346.64|3354.53|3346.53|3355.12|3347.12|3354.35|3346.35|26
1620227210000|2021-05-05 15:06:50|3354.47|3346.47|3351.31|3343.31|3354.56|3346.56|3350.36|3342.36|27
1620227220000|2021-05-05 15:07:00|3351.32|3343.32|3351.81|3343.81|3354.26|3346.26|3351.32|3343.32|27
1620227230000|2021-05-05 15:07:10|3351.74|3343.74|3349.64|3341.64|3351.81|3343.81|3349.46|3341.46|25
1620227240000|2021-05-05 15:07:20|3350.17|3342.17|3347.42|3339.42|3350.31|3342.31|3347.42|3339.42|29
1620227250000|2021-05-05 15:07:30|3347.33|3339.33|3345.53|3337.53|3347.33|3339.33|3345.53|3337.53|27
1620227260000|2021-05-05 15:07:40|3345.52|3337.52|3346.3|3338.3|3346.76|3338.76|3345.21|3337.21|28
1620227270000|2021-05-05 15:07:50|3345.87|3337.87|3346.17|3338.17|3346.24|3338.24|3345.44|3337.44|25
1620227280000|2021-05-05 15:08:00|3345.84|3337.84|3344.66|3336.66|3345.89|3337.89|3344.29|3336.29|26
1620227290000|2021-05-05 15:08:10|3344.54|3336.54|3345.31|3337.31|3346.14|3338.14|3344.47|3336.47|25
1620227300000|2021-05-05 15:08:20|3345.03|3337.03|3345.62|3337.62|3345.62|3337.62|3344.73|3336.73|26
1620227310000|2021-05-05 15:08:30|3345.58|3337.58|3343.69|3335.69|3345.58|3337.58|3343.69|3335.69|25
1620227320000|2021-05-05 15:08:40|3343.71|3335.71|3343.54|3335.54|3344.43|3336.43|3343.23|3335.23|27
1620227330000|2021-05-05 15:08:50|3343.51|3335.51|3344.76|3336.76|3344.9|3336.9|3343.04|3335.04|26
1620227340000|2021-05-05 15:09:00|3344.75|3336.75|3346.29|3338.29|3346.45|3338.45|3344.46|3336.46|26
1620227350000|2021-05-05 15:09:10|3346.27|3338.27|3347.83|3339.83|3347.83|3339.83|3345.87|3337.87|25
1620227360000|2021-05-05 15:09:20|3348.78|3340.78|3349.88|3341.88|3350.43|3342.43|3348.78|3340.78|28
1620227370000|2021-05-05 15:09:30|3349.91|3341.91|3351.14|3343.14|3351.22|3343.22|3349.82|3341.82|23
1620227380000|2021-05-05 15:09:40|3351.08|3343.08|3350.78|3342.78|3351.36|3343.36|3350.66|3342.66|20
1620227390000|2021-05-05 15:09:50|3350.77|3342.77|3348.77|3340.77|3350.8|3342.8|3348.42|3340.42|26
1620227400000|2021-05-05 15:10:00|3349.26|3341.26|3349.89|3341.89|3350.49|3342.49|3349.18|3341.18|23
1620227410000|2021-05-05 15:10:10|3349.91|3341.91|3350.14|3342.14|3350.15|3342.15|3349.82|3341.82|22
1620227420000|2021-05-05 15:10:20|3350.21|3342.21|3350.37|3342.37|3351.58|3343.58|3350.16|3342.16|25
1620227430000|2021-05-05 15:10:30|3350.59|3342.59|3347.82|3339.82|3350.78|3342.78|3347.82|3339.82|25
1620227440000|2021-05-05 15:10:40|3347.93|3339.93|3348|3340|3348.79|3340.79|3347.93|3339.93|22
1620227450000|2021-05-05 15:10:50|3348.05|3340.05|3344.66|3336.66|3348.05|3340.05|3344.66|3336.66|25
1620227460000|2021-05-05 15:11:00|3344.63|3336.63|3344.99|3336.99|3345.47|3337.47|3344.33|3336.33|23
1620227470000|2021-05-05 15:11:10|3345.36|3337.36|3347.96|3339.96|3348.35|3340.35|3345.36|3337.36|29
1620227480000|2021-05-05 15:11:20|3348.5|3340.5|3349.18|3341.18|3349.19|3341.19|3348.34|3340.34|26
1620227490000|2021-05-05 15:11:30|3349.23|3341.23|3350.72|3342.72|3350.84|3342.84|3349.23|3341.23|27
1620227500000|2021-05-05 15:11:40|3350.75|3342.75|3349.33|3341.33|3351.59|3343.59|3348.9|3340.9|25
1620227510000|2021-05-05 15:11:50|3349.15|3341.15|3347.23|3339.23|3349.15|3341.15|3347.21|3339.21|27
1620227520000|2021-05-05 15:12:00|3347.22|3339.22|3348.26|3340.26|3348.3|3340.3|3347.03|3339.03|25
1620227530000|2021-05-05 15:12:10|3348.17|3340.17|3347.36|3339.36|3348.17|3340.17|3347.21|3339.21|26
1620227540000|2021-05-05 15:12:20|3347.33|3339.33|3346.52|3338.52|3347.37|3339.37|3346.51|3338.51|24
1620227550000|2021-05-05 15:12:30|3346.55|3338.55|3344.85|3336.85|3346.61|3338.61|3344.85|3336.85|26
1620227560000|2021-05-05 15:12:40|3344.61|3336.61|3344.76|3336.76|3345.38|3337.38|3344.27|3336.27|26
1620227570000|2021-05-05 15:12:50|3344.88|3336.88|3346.11|3338.11|3346.57|3338.57|3344.88|3336.88|26
1620227580000|2021-05-05 15:13:00|3346.08|3338.08|3347.94|3339.94|3348.19|3340.19|3345.77|3337.77|28
1620227590000|2021-05-05 15:13:10|3348.01|3340.01|3349.63|3341.63|3349.63|3341.63|3347.88|3339.88|23
1620227600000|2021-05-05 15:13:20|3349.68|3341.68|3349.48|3341.48|3349.69|3341.69|3349.33|3341.33|21
1620227610000|2021-05-05 15:13:30|3349.5|3341.5|3349.36|3341.36|3349.5|3341.5|3349.16|3341.16|19
1620227620000|2021-05-05 15:13:40|3349.46|3341.46|3349.35|3341.35|3349.56|3341.56|3349.14|3341.14|18
1620227630000|2021-05-05 15:13:50|3349.38|3341.38|3351.11|3343.11|3351.71|3343.71|3349.36|3341.36|26
1620227640000|2021-05-05 15:14:00|3351.09|3343.09|3351.87|3343.87|3351.87|3343.87|3351.09|3343.09|23
1620227650000|2021-05-05 15:14:10|3351.75|3343.75|3350.68|3342.68|3351.96|3343.96|3350.68|3342.68|26
1620227660000|2021-05-05 15:14:20|3350.75|3342.75|3351.07|3343.07|3351.14|3343.14|3350.75|3342.75|23
1620227670000|2021-05-05 15:14:30|3351.13|3343.13|3353.13|3345.13|3353.31|3345.31|3351.11|3343.11|25
1620227680000|2021-05-05 15:14:40|3352.92|3344.92|3353.38|3345.38|3353.7|3345.7|3352.29|3344.29|29
1620227690000|2021-05-05 15:14:50|3353.08|3345.08|3354.33|3346.33|3354.41|3346.41|3352.85|3344.85|26
1620227700000|2021-05-05 15:15:00|3354.18|3346.18|3356.58|3348.58|3356.58|3348.58|3353.89|3345.89|25
1620227710000|2021-05-05 15:15:10|3356.64|3348.64|3357.15|3349.15|3357.29|3349.29|3356.59|3348.59|27
1620227720000|2021-05-05 15:15:20|3357.16|3349.16|3356.96|3348.96|3357.45|3349.45|3356.73|3348.73|25
1620227730000|2021-05-05 15:15:30|3356.54|3348.54|3357.82|3349.82|3358.04|3350.04|3356.47|3348.47|25
1620227740000|2021-05-05 15:15:40|3357.58|3349.58|3359.04|3351.04|3359.89|3351.89|3357.58|3349.58|25
1620227750000|2021-05-05 15:15:50|3358.85|3350.85|3358.21|3350.21|3358.85|3350.85|3357.95|3349.95|27
1620227760000|2021-05-05 15:16:00|3358.16|3350.16|3356.05|3348.05|3358.16|3350.16|3356.05|3348.05|23
1620227770000|2021-05-05 15:16:10|3356.15|3348.15|3356.51|3348.51|3357.18|3349.18|3356.05|3348.05|22
1620227780000|2021-05-05 15:16:20|3356.2|3348.2|3355.47|3347.47|3356.33|3348.33|3355.46|3347.46|29
1620227790000|2021-05-05 15:16:30|3355.33|3347.33|3354.06|3346.06|3355.33|3347.33|3353.86|3345.86|27
1620227800000|2021-05-05 15:16:40|3354|3346|3353.58|3345.58|3354.05|3346.05|3353.5|3345.5|28
1620227810000|2021-05-05 15:16:50|3353.55|3345.55|3354.15|3346.15|3355.16|3347.16|3353.55|3345.55|26
1620227820000|2021-05-05 15:17:00|3354.22|3346.22|3354.17|3346.17|3354.3|3346.3|3353.57|3345.57|27
1620227830000|2021-05-05 15:17:10|3354.21|3346.21|3352.76|3344.76|3354.23|3346.23|3352.75|3344.75|28
1620227840000|2021-05-05 15:17:20|3352.79|3344.79|3348.79|3340.79|3353.52|3345.52|3348.55|3340.55|28
1620227850000|2021-05-05 15:17:30|3349.02|3341.02|3346.71|3338.71|3349.62|3341.62|3346.58|3338.58|29
1620227860000|2021-05-05 15:17:40|3346.43|3338.43|3345.63|3337.63|3346.79|3338.79|3345.63|3337.63|27
1620227870000|2021-05-05 15:17:50|3345.6|3337.6|3343.52|3335.52|3345.6|3337.6|3343.07|3335.07|26
1620227880000|2021-05-05 15:18:00|3344.12|3336.12|3345.99|3337.99|3345.99|3337.99|3343.97|3335.97|29
1620227890000|2021-05-05 15:18:10|3346.1|3338.1|3345.9|3337.9|3346.61|3338.61|3345.9|3337.9|25
1620227900000|2021-05-05 15:18:20|3345.97|3337.97|3344.53|3336.53|3346.14|3338.14|3344.48|3336.48|27
1620227910000|2021-05-05 15:18:30|3344.62|3336.62|3348.25|3340.25|3348.59|3340.59|3344.62|3336.62|27
1620227920000|2021-05-05 15:18:40|3348.4|3340.4|3349.03|3341.03|3349.17|3341.17|3348.33|3340.33|26
1620227930000|2021-05-05 15:18:50|3349.05|3341.05|3349.46|3341.46|3349.97|3341.97|3349.05|3341.05|26
1620227940000|2021-05-05 15:19:00|3349.27|3341.27|3347.23|3339.23|3349.34|3341.34|3347.14|3339.14|29
1620227950000|2021-05-05 15:19:10|3347.06|3339.06|3344.18|3336.18|3347.06|3339.06|3343.89|3335.89|26
1620227960000|2021-05-05 15:19:20|3344.05|3336.05|3344.62|3336.62|3345|3337|3344|3336|27
1620227970000|2021-05-05 15:19:30|3344.49|3336.49|3347.06|3339.06|3347.09|3339.09|3344.47|3336.47|24
1620227980000|2021-05-05 15:19:40|3346.9|3338.9|3347.7|3339.7|3347.7|3339.7|3346.35|3338.35|24
1620227990000|2021-05-05 15:19:50|3347.58|3339.58|3346.57|3338.57|3347.59|3339.59|3346.47|3338.47|25
1620228000000|2021-05-05 15:20:00|3346.58|3338.58|3347.3|3339.3|3347.3|3339.3|3346.39|3338.39|26
1620228010000|2021-05-05 15:20:10|3347.26|3339.26|3346.65|3338.65|3347.26|3339.26|3346.56|3338.56|26
1620228020000|2021-05-05 15:20:20|3346.41|3338.41|3346.48|3338.48|3346.52|3338.52|3346.22|3338.22|24
1620228030000|2021-05-05 15:20:30|3346.42|3338.42|3342.91|3334.91|3346.42|3338.42|3342.91|3334.91|28
1620228040000|2021-05-05 15:20:40|3343.05|3335.05|3344.03|3336.03|3344.87|3336.87|3343.05|3335.05|26
1620228050000|2021-05-05 15:20:50|3343.95|3335.95|3343.76|3335.76|3344.6|3336.6|3343.76|3335.76|26
1620228060000|2021-05-05 15:21:00|3343.82|3335.82|3343.89|3335.89|3344.16|3336.16|3343.79|3335.79|24
1620228070000|2021-05-05 15:21:10|3343.88|3335.88|3343.19|3335.19|3344.26|3336.26|3343.19|3335.19|26
1620228080000|2021-05-05 15:21:20|3343.31|3335.31|3340.5|3332.5|3343.38|3335.38|3340.35|3332.35|24
1620228090000|2021-05-05 15:21:30|3340.42|3332.42|3338.87|3330.87|3340.42|3332.42|3338.8|3330.8|23
1620228100000|2021-05-05 15:21:40|3338.89|3330.89|3333.56|3325.56|3338.96|3330.96|3333.11|3325.11|25
1620228110000|2021-05-05 15:21:50|3333.74|3325.74|3333.32|3325.32|3335.01|3327.01|3333.13|3325.13|28
1620228120000|2021-05-05 15:22:00|3333.39|3325.39|3335.53|3327.53|3335.53|3327.53|3333.39|3325.39|26
1620228130000|2021-05-05 15:22:10|3336|3328|3339.2|3331.2|3340.56|3332.56|3336|3328|29
1620228140000|2021-05-05 15:22:20|3338.6|3330.6|3338.89|3330.89|3340.28|3332.28|3338.6|3330.6|29
1620228150000|2021-05-05 15:22:30|3338.84|3330.84|3339.6|3331.6|3341.14|3333.14|3338.84|3330.84|25
1620228160000|2021-05-05 15:22:40|3339.71|3331.71|3339.5|3331.5|3339.73|3331.73|3338.08|3330.08|29
1620228170000|2021-05-05 15:22:50|3339.65|3331.65|3340.25|3332.25|3340.25|3332.25|3339.26|3331.26|28
1620228180000|2021-05-05 15:23:00|3340.27|3332.27|3341.88|3333.88|3341.88|3333.88|3340.27|3332.27|25
1620228190000|2021-05-05 15:23:10|3341.68|3333.68|3343.78|3335.78|3346.31|3338.31|3341.61|3333.61|29
1620228200000|2021-05-05 15:23:20|3343.7|3335.7|3344.85|3336.85|3346.36|3338.36|3343.18|3335.18|26
1620228210000|2021-05-05 15:23:30|3344.87|3336.87|3343.83|3335.83|3345.92|3337.92|3343.67|3335.67|25
1620228220000|2021-05-05 15:23:40|3343.45|3335.45|3342.5|3334.5|3343.45|3335.45|3341.51|3333.51|29
1620228230000|2021-05-05 15:23:50|3342.55|3334.55|3341.44|3333.44|3342.73|3334.73|3341.44|3333.44|27
1620228240000|2021-05-05 15:24:00|3341.45|3333.45|3341.27|3333.27|3342.15|3334.15|3341.02|3333.02|29
1620228250000|2021-05-05 15:24:10|3341.25|3333.25|3342.97|3334.97|3343.18|3335.18|3341.25|3333.25|27
1620228260000|2021-05-05 15:24:20|3342.78|3334.78|3341.77|3333.77|3343.38|3335.38|3341.55|3333.55|26
1620228270000|2021-05-05 15:24:30|3341.69|3333.69|3340.19|3332.19|3341.69|3333.69|3339.77|3331.77|27
1620228280000|2021-05-05 15:24:40|3340.18|3332.18|3337.55|3329.55|3340.18|3332.18|3337.38|3329.38|26
1620228290000|2021-05-05 15:24:50|3337.76|3329.76|3337.85|3329.85|3338.54|3330.54|3337.54|3329.54|29
1620228300000|2021-05-05 15:25:00|3337.65|3329.65|3337.06|3329.06|3337.77|3329.77|3337.06|3329.06|28
1620228310000|2021-05-05 15:25:10|3337.15|3329.15|3336.84|3328.84|3337.41|3329.41|3336.82|3328.82|24
1620228320000|2021-05-05 15:25:20|3336.76|3328.76|3333.79|3325.79|3336.76|3328.76|3333.47|3325.47|23
1620228330000|2021-05-05 15:25:30|3333.6|3325.6|3334.34|3326.34|3334.81|3326.81|3333.6|3325.6|23
1620228340000|2021-05-05 15:25:40|3334.22|3326.22|3333.47|3325.47|3334.35|3326.35|3333.24|3325.24|22
1620228350000|2021-05-05 15:25:50|3333.17|3325.17|3330.92|3322.92|3333.17|3325.17|3330.92|3322.92|28
1620228360000|2021-05-05 15:26:00|3330.83|3322.83|3331.26|3323.26|3332.83|3324.83|3330.73|3322.73|27
1620228370000|2021-05-05 15:26:10|3331.28|3323.28|3329.27|3321.27|3331.28|3323.28|3329.18|3321.18|27
1620228380000|2021-05-05 15:26:20|3329.3|3321.3|3328.86|3320.86|3329.98|3321.98|3328.86|3320.86|19
1620228390000|2021-05-05 15:26:30|3328.75|3320.75|3331.3|3323.3|3331.3|3323.3|3327.45|3319.45|28
1620228400000|2021-05-05 15:26:40|3331.65|3323.65|3329.71|3321.71|3334.73|3326.73|3329.71|3321.71|28
1620228410000|2021-05-05 15:26:50|3328.8|3320.8|3329.18|3321.18|3329.49|3321.49|3327.17|3319.17|29
1620228420000|2021-05-05 15:27:00|3329.57|3321.57|3327.49|3319.49|3330.02|3322.02|3327.27|3319.27|27
1620228430000|2021-05-05 15:27:10|3327.31|3319.31|3326.05|3318.05|3327.31|3319.31|3325.4|3317.4|26
1620228440000|2021-05-05 15:27:20|3325.65|3317.65|3324.32|3316.32|3325.65|3317.65|3324.32|3316.32|29
1620228450000|2021-05-05 15:27:30|3324.29|3316.29|3322.66|3314.66|3324.31|3316.31|3322.66|3314.66|26
1620228460000|2021-05-05 15:27:40|3322.77|3314.77|3322.65|3314.65|3323.35|3315.35|3322.5|3314.5|27
1620228470000|2021-05-05 15:27:50|3322.36|3314.36|3320.6|3312.6|3322.36|3314.36|3320.29|3312.29|28
1620228480000|2021-05-05 15:28:00|3320.54|3312.54|3322.58|3314.58|3322.58|3314.58|3320.45|3312.45|28
1620228490000|2021-05-05 15:28:10|3322.55|3314.55|3320.8|3312.8|3322.56|3314.56|3320.61|3312.61|27
1620228500000|2021-05-05 15:28:20|3320.9|3312.9|3318.14|3310.14|3320.9|3312.9|3318.14|3310.14|26
1620228510000|2021-05-05 15:28:30|3317.95|3309.95|3314.79|3306.79|3317.95|3309.95|3314.57|3306.57|24
1620228520000|2021-05-05 15:28:40|3315.14|3307.14|3317.1|3309.1|3319.63|3311.63|3315.14|3307.14|28
1620228530000|2021-05-05 15:28:50|3317.18|3309.18|3316.54|3308.54|3318.14|3310.14|3316.54|3308.54|24
1620228540000|2021-05-05 15:29:00|3316.17|3308.17|3318.81|3310.81|3319.07|3311.07|3316.17|3308.17|24
1620228550000|2021-05-05 15:29:10|3318.74|3310.74|3322.29|3314.29|3322.65|3314.65|3318.72|3310.72|29
1620228560000|2021-05-05 15:29:20|3322.37|3314.37|3322.45|3314.45|3322.97|3314.97|3321.34|3313.34|28
1620228570000|2021-05-05 15:29:30|3322.44|3314.44|3322.71|3314.71|3323.06|3315.06|3322.26|3314.26|25
1620228580000|2021-05-05 15:29:40|3322.92|3314.92|3323.87|3315.87|3323.87|3315.87|3321.59|3313.59|26
1620228590000|2021-05-05 15:29:50|3323.73|3315.73|3323.82|3315.82|3323.83|3315.83|3323.54|3315.54|22
1620228600000|2021-05-05 15:30:00|3323.8|3315.8|3324.21|3316.21|3324.44|3316.44|3323.62|3315.62|22
1620228610000|2021-05-05 15:30:10|3324.41|3316.41|3324.45|3316.45|3325.62|3317.62|3323.96|3315.96|26
1620228620000|2021-05-05 15:30:20|3323.98|3315.98|3325.68|3317.68|3325.68|3317.68|3323.86|3315.86|21
1620228630000|2021-05-05 15:30:30|3325.78|3317.78|3326.58|3318.58|3327.01|3319.01|3325.77|3317.77|26
1620228640000|2021-05-05 15:30:40|3326.47|3318.47|3326.86|3318.86|3327.17|3319.17|3326.45|3318.45|27
1620228650000|2021-05-05 15:30:50|3326.73|3318.73|3330.9|3322.9|3330.99|3322.99|3326.73|3318.73|27
1620228660000|2021-05-05 15:31:00|3331.96|3323.96|3331.73|3323.73|3332.33|3324.33|3330.92|3322.92|26
1620228670000|2021-05-05 15:31:10|3331.77|3323.77|3333.3|3325.3|3333.3|3325.3|3331.01|3323.01|28
1620228680000|2021-05-05 15:31:20|3332.82|3324.82|3335.98|3327.98|3336.1|3328.1|3332.82|3324.82|26
1620228690000|2021-05-05 15:31:30|3335.67|3327.67|3337.54|3329.54|3337.54|3329.54|3335.67|3327.67|26
1620228700000|2021-05-05 15:31:40|3337.48|3329.48|3342.24|3334.24|3343.45|3335.45|3336.97|3328.97|28
1620228710000|2021-05-05 15:31:50|3342.16|3334.16|3343.4|3335.4|3343.41|3335.41|3342.08|3334.08|29
1620228720000|2021-05-05 15:32:00|3344.11|3336.11|3343.88|3335.88|3344.29|3336.29|3342.86|3334.86|27
1620228730000|2021-05-05 15:32:10|3343.66|3335.66|3342.38|3334.38|3343.66|3335.66|3340.78|3332.78|28
1620228740000|2021-05-05 15:32:20|3342.53|3334.53|3339.61|3331.61|3342.84|3334.84|3339.46|3331.46|28
1620228750000|2021-05-05 15:32:30|3339.67|3331.67|3341.3|3333.3|3341.66|3333.66|3339.67|3331.67|27
1620228760000|2021-05-05 15:32:40|3341.4|3333.4|3340.95|3332.95|3342.2|3334.2|3340.95|3332.95|29
1620228770000|2021-05-05 15:32:50|3340.93|3332.93|3340.64|3332.64|3340.93|3332.93|3340.47|3332.47|23
1620228780000|2021-05-05 15:33:00|3340.18|3332.18|3338.76|3330.76|3340.5|3332.5|3338.47|3330.47|28
1620228790000|2021-05-05 15:33:10|3338.81|3330.81|3341.3|3333.3|3341.37|3333.37|3338.76|3330.76|26
1620228800000|2021-05-05 15:33:20|3341.36|3333.36|3341.16|3333.16|3341.86|3333.86|3340.77|3332.77|28
1620228810000|2021-05-05 15:33:30|3341.04|3333.04|3341.74|3333.74|3341.86|3333.86|3340.76|3332.76|27
1620228820000|2021-05-05 15:33:40|3341.56|3333.56|3340.03|3332.03|3341.82|3333.82|3340.03|3332.03|28
1620228830000|2021-05-05 15:33:50|3340.09|3332.09|3339.93|3331.93|3340.36|3332.36|3339.32|3331.32|26
1620228840000|2021-05-05 15:34:00|3339.52|3331.52|3335.55|3327.55|3339.52|3331.52|3335.55|3327.55|27
1620228850000|2021-05-05 15:34:10|3335.47|3327.47|3336.46|3328.46|3336.47|3328.47|3334.17|3326.17|27
1620228860000|2021-05-05 15:34:20|3335.84|3327.84|3333.28|3325.28|3335.84|3327.84|3332.89|3324.89|26
1620228870000|2021-05-05 15:34:30|3333.33|3325.33|3334.18|3326.18|3334.35|3326.35|3333.33|3325.33|27
1620228880000|2021-05-05 15:34:40|3334.11|3326.11|3333.77|3325.77|3334.11|3326.11|3333.69|3325.69|22
1620228890000|2021-05-05 15:34:50|3333.74|3325.74|3333.5|3325.5|3333.94|3325.94|3333.47|3325.47|27
1620228900000|2021-05-05 15:35:00|3333.4|3325.4|3333.09|3325.09|3333.63|3325.63|3332.94|3324.94|24
1620228910000|2021-05-05 15:35:10|3332.89|3324.89|3333.16|3325.16|3333.33|3325.33|3332.89|3324.89|23
1620228920000|2021-05-05 15:35:20|3333.31|3325.31|3336.52|3328.52|3336.82|3328.82|3333.31|3325.31|29
1620228930000|2021-05-05 15:35:30|3336.6|3328.6|3336.63|3328.63|3337.4|3329.4|3336.42|3328.42|26
1620228940000|2021-05-05 15:35:40|3336.76|3328.76|3336.23|3328.23|3337.7|3329.7|3335.69|3327.69|26
1620228950000|2021-05-05 15:35:50|3336.16|3328.16|3333.71|3325.71|3336.36|3328.36|3333.71|3325.71|29
1620228960000|2021-05-05 15:36:00|3333.5|3325.5|3333.19|3325.19|3334.4|3326.4|3332.66|3324.66|28
1620228970000|2021-05-05 15:36:10|3333.24|3325.24|3332.02|3324.02|3334.38|3326.38|3331.9|3323.9|28
1620228980000|2021-05-05 15:36:20|3332.14|3324.14|3329.11|3321.11|3332.14|3324.14|3329.11|3321.11|27
1620228990000|2021-05-05 15:36:30|3329.28|3321.28|3328.71|3320.71|3329.39|3321.39|3328.43|3320.43|27
1620229000000|2021-05-05 15:36:40|3328.68|3320.68|3326.95|3318.95|3328.68|3320.68|3326.67|3318.67|26
1620229010000|2021-05-05 15:36:50|3326.88|3318.88|3326.47|3318.47|3327.45|3319.45|3326.44|3318.44|25
1620229020000|2021-05-05 15:37:00|3326.48|3318.48|3326.52|3318.52|3327.25|3319.25|3326.25|3318.25|27
1620229030000|2021-05-05 15:37:10|3326.45|3318.45|3327.3|3319.3|3327.3|3319.3|3326.38|3318.38|20
1620229040000|2021-05-05 15:37:20|3327.54|3319.54|3326.94|3318.94|3329.19|3321.19|3326.5|3318.5|27
1620229050000|2021-05-05 15:37:30|3326.96|3318.96|3325.95|3317.95|3326.97|3318.97|3325.74|3317.74|25
1620229060000|2021-05-05 15:37:40|3325.97|3317.97|3325.26|3317.26|3326.06|3318.06|3324.74|3316.74|28
1620229070000|2021-05-05 15:37:50|3325.18|3317.18|3321.06|3313.06|3325.18|3317.18|3320.37|3312.37|28
1620229080000|2021-05-05 15:38:00|3320.85|3312.85|3320.02|3312.02|3320.85|3312.85|3320.02|3312.02|25
1620229090000|2021-05-05 15:38:10|3320.25|3312.25|3318.36|3310.36|3320.33|3312.33|3318.05|3310.05|29
1620229100000|2021-05-05 15:38:20|3318.52|3310.52|3319|3311|3319.65|3311.65|3318.29|3310.29|26
1620229110000|2021-05-05 15:38:30|3318.8|3310.8|3318.08|3310.08|3318.8|3310.8|3317.79|3309.79|25
1620229120000|2021-05-05 15:38:40|3318.16|3310.16|3317.87|3309.87|3318.48|3310.48|3317.87|3309.87|21
1620229130000|2021-05-05 15:38:50|3317.88|3309.88|3316.24|3308.24|3317.88|3309.88|3316.24|3308.24|26
1620229140000|2021-05-05 15:39:00|3316.25|3308.25|3313.83|3305.83|3316.25|3308.25|3313.83|3305.83|26
1620229150000|2021-05-05 15:39:10|3313.91|3305.91|3313.29|3305.29|3313.91|3305.91|3312.79|3304.79|28
1620229160000|2021-05-05 15:39:20|3312.78|3304.78|3314.08|3306.08|3314.49|3306.49|3312.77|3304.77|27
1620229170000|2021-05-05 15:39:30|3313.96|3305.96|3312.49|3304.49|3314.03|3306.03|3312.49|3304.49|27
1620229180000|2021-05-05 15:39:40|3312.47|3304.47|3311.74|3303.74|3312.47|3304.47|3311.47|3303.47|25
1620229190000|2021-05-05 15:39:50|3311.79|3303.79|3311.6|3303.6|3312.22|3304.22|3311.6|3303.6|26
1620229200000|2021-05-05 15:40:00|3311.82|3303.82|3311.52|3303.52|3312.34|3304.34|3311.52|3303.52|28
1620229210000|2021-05-05 15:40:10|3311.57|3303.57|3308.88|3300.88|3311.65|3303.65|3308.82|3300.82|28
1620229220000|2021-05-05 15:40:20|3308.76|3300.76|3306.43|3298.43|3308.89|3300.89|3305.94|3297.94|26
1620229230000|2021-05-05 15:40:30|3306.75|3298.75|3307.42|3299.42|3307.87|3299.87|3306.03|3298.03|28
1620229240000|2021-05-05 15:40:40|3307.44|3299.44|3307.14|3299.14|3307.66|3299.66|3307.14|3299.14|28
1620229250000|2021-05-05 15:40:50|3307.13|3299.13|3306.9|3298.9|3307.42|3299.42|3306.6|3298.6|28
1620229260000|2021-05-05 15:41:00|3307.27|3299.27|3313.36|3305.36|3313.36|3305.36|3307.27|3299.27|29
1620229270000|2021-05-05 15:41:10|3314.09|3306.09|3317.46|3309.46|3317.78|3309.78|3311.96|3303.96|28
1620229280000|2021-05-05 15:41:20|3317.23|3309.23|3317.13|3309.13|3317.92|3309.92|3314.6|3306.6|29
1620229290000|2021-05-05 15:41:30|3317.38|3309.38|3317.51|3309.51|3318.21|3310.21|3317.38|3309.38|27
1620229300000|2021-05-05 15:41:40|3317.59|3309.59|3314.53|3306.53|3317.79|3309.79|3314.53|3306.53|27
1620229310000|2021-05-05 15:41:50|3314.32|3306.32|3313.4|3305.4|3314.65|3306.65|3313.12|3305.12|28
1620229320000|2021-05-05 15:42:00|3313.27|3305.27|3314.21|3306.21|3314.21|3306.21|3313.2|3305.2|27
1620229330000|2021-05-05 15:42:10|3314.24|3306.24|3316.14|3308.14|3316.14|3308.14|3314.24|3306.24|28
1620229340000|2021-05-05 15:42:20|3316.4|3308.4|3316.29|3308.29|3317.74|3309.74|3316.12|3308.12|26
1620229350000|2021-05-05 15:42:30|3316.78|3308.78|3318.24|3310.24|3318.48|3310.48|3316.78|3308.78|27
1620229360000|2021-05-05 15:42:40|3318.29|3310.29|3318.59|3310.59|3318.59|3310.59|3318.11|3310.11|22
1620229370000|2021-05-05 15:42:50|3318.79|3310.79|3318.78|3310.78|3319.25|3311.25|3318.67|3310.67|27
1620229380000|2021-05-05 15:43:00|3318.85|3310.85|3320.21|3312.21|3320.23|3312.23|3318.85|3310.85|23
1620229390000|2021-05-05 15:43:10|3320.3|3312.3|3319.36|3311.36|3320.44|3312.44|3319.36|3311.36|28
1620229400000|2021-05-05 15:43:20|3319.35|3311.35|3319.5|3311.5|3319.5|3311.5|3319.26|3311.26|22
1620229410000|2021-05-05 15:43:30|3319.49|3311.49|3319.4|3311.4|3319.52|3311.52|3319.33|3311.33|18
1620229420000|2021-05-05 15:43:40|3319.53|3311.53|3320.15|3312.15|3320.15|3312.15|3319.45|3311.45|22
1620229430000|2021-05-05 15:43:50|3320.12|3312.12|3319.72|3311.72|3320.17|3312.17|3319.58|3311.58|25
1620229440000|2021-05-05 15:44:00|3319.78|3311.78|3317.25|3309.25|3320.71|3312.71|3317.11|3309.11|29
1620229450000|2021-05-05 15:44:10|3317.3|3309.3|3317.96|3309.96|3318.2|3310.2|3317.3|3309.3|27
1620229460000|2021-05-05 15:44:20|3317.9|3309.9|3317.09|3309.09|3318.83|3310.83|3317.09|3309.09|26
1620229470000|2021-05-05 15:44:30|3316.5|3308.5|3311.03|3303.03|3316.5|3308.5|3311.03|3303.03|28
1620229480000|2021-05-05 15:44:40|3311.16|3303.16|3312.09|3304.09|3312.63|3304.63|3310.9|3302.9|28
1620229490000|2021-05-05 15:44:50|3312.14|3304.14|3311.11|3303.11|3312.31|3304.31|3310.94|3302.94|26
1620229500000|2021-05-05 15:45:00|3311.05|3303.05|3314.43|3306.43|3314.5|3306.5|3310.84|3302.84|26
1620229510000|2021-05-05 15:45:10|3314.37|3306.37|3315.37|3307.37|3315.53|3307.53|3313.13|3305.13|26
1620229520000|2021-05-05 15:45:20|3315.24|3307.24|3318.43|3310.43|3318.43|3310.43|3315.21|3307.21|27
1620229530000|2021-05-05 15:45:30|3318.03|3310.03|3319.87|3311.87|3320.02|3312.02|3318.01|3310.01|27
1620229540000|2021-05-05 15:45:40|3319.95|3311.95|3321.55|3313.55|3321.68|3313.68|3319.95|3311.95|26
1620229550000|2021-05-05 15:45:50|3321.41|3313.41|3324.33|3316.33|3324.57|3316.57|3321.41|3313.41|28
1620229560000|2021-05-05 15:46:00|3324.37|3316.37|3319.43|3311.43|3324.96|3316.96|3319.42|3311.42|28
1620229570000|2021-05-05 15:46:10|3318.82|3310.82|3319.47|3311.47|3319.67|3311.67|3318.66|3310.66|27
1620229580000|2021-05-05 15:46:20|3319.5|3311.5|3319|3311|3319.54|3311.54|3317.3|3309.3|28
1620229590000|2021-05-05 15:46:30|3319.05|3311.05|3321.21|3313.21|3321.35|3313.35|3319.05|3311.05|27
1620229600000|2021-05-05 15:46:40|3321.11|3313.11|3319|3311|3321.41|3313.41|3319|3311|26
1620229610000|2021-05-05 15:46:50|3318.88|3310.88|3318.74|3310.74|3319|3311|3318.72|3310.72|26
1620229620000|2021-05-05 15:47:00|3318.79|3310.79|3316.49|3308.49|3318.79|3310.79|3315.74|3307.74|24
1620229630000|2021-05-05 15:47:10|3316.52|3308.52|3316.01|3308.01|3316.64|3308.64|3316.01|3308.01|29
1620229640000|2021-05-05 15:47:20|3316.07|3308.07|3314.6|3306.6|3316.07|3308.07|3314.6|3306.6|27
1620229650000|2021-05-05 15:47:30|3314.34|3306.34|3313.63|3305.63|3314.35|3306.35|3313.28|3305.28|28
1620229660000|2021-05-05 15:47:40|3313.64|3305.64|3312.35|3304.35|3314.74|3306.74|3312.17|3304.17|28
1620229670000|2021-05-05 15:47:50|3312.39|3304.39|3313.57|3305.57|3313.57|3305.57|3312.38|3304.38|27
1620229680000|2021-05-05 15:48:00|3313.55|3305.55|3316.38|3308.38|3316.52|3308.52|3313.49|3305.49|27
1620229690000|2021-05-05 15:48:10|3316.43|3308.43|3316.93|3308.93|3318|3310|3316.38|3308.38|29
1620229700000|2021-05-05 15:48:20|3316.88|3308.88|3315.38|3307.38|3316.88|3308.88|3314.27|3306.27|28
1620229710000|2021-05-05 15:48:30|3315.18|3307.18|3315.09|3307.09|3315.32|3307.32|3314.96|3306.96|27
1620229720000|2021-05-05 15:48:40|3315.12|3307.12|3313.84|3305.84|3315.66|3307.66|3313.71|3305.71|27
1620229730000|2021-05-05 15:48:50|3314.14|3306.14|3313.76|3305.76|3314.52|3306.52|3313.35|3305.35|28
1620229740000|2021-05-05 15:49:00|3313.81|3305.81|3313.41|3305.41|3313.89|3305.89|3313.41|3305.41|25
1620229750000|2021-05-05 15:49:10|3313.37|3305.37|3311.26|3303.26|3313.4|3305.4|3311.26|3303.26|24
1620229760000|2021-05-05 15:49:20|3311.46|3303.46|3309.93|3301.93|3311.46|3303.46|3309.93|3301.93|27
1620229770000|2021-05-05 15:49:30|3309.97|3301.97|3310.24|3302.24|3310.28|3302.28|3309.79|3301.79|26
1620229780000|2021-05-05 15:49:40|3310.19|3302.19|3308.73|3300.73|3310.19|3302.19|3308.56|3300.56|25
1620229790000|2021-05-05 15:49:50|3308.72|3300.72|3309.59|3301.59|3309.59|3301.59|3308.56|3300.56|25
1620229800000|2021-05-05 15:50:00|3309.92|3301.92|3310.07|3302.07|3310.68|3302.68|3309.6|3301.6|28
1620229810000|2021-05-05 15:50:10|3310.05|3302.05|3309.93|3301.93|3310.54|3302.54|3309.92|3301.92|28
1620229820000|2021-05-05 15:50:20|3310|3302|3311.05|3303.05|3311.47|3303.47|3309.83|3301.83|27
1620229830000|2021-05-05 15:50:30|3310.88|3302.88|3315.85|3307.85|3316.24|3308.24|3310.88|3302.88|26
1620229840000|2021-05-05 15:50:40|3317.69|3309.69|3314.76|3306.76|3318.43|3310.43|3314.76|3306.76|27
1620229850000|2021-05-05 15:50:50|3314.63|3306.63|3317.92|3309.92|3317.92|3309.92|3314.25|3306.25|27
1620229860000|2021-05-05 15:51:00|3317.9|3309.9|3316.55|3308.55|3317.9|3309.9|3316.24|3308.24|22
1620229870000|2021-05-05 15:51:10|3316.79|3308.79|3318.39|3310.39|3318.76|3310.76|3316.79|3308.79|29
1620229880000|2021-05-05 15:51:20|3318.03|3310.03|3319.66|3311.66|3320.06|3312.06|3317.57|3309.57|27
1620229890000|2021-05-05 15:51:30|3319.76|3311.76|3320.73|3312.73|3321.73|3313.73|3319.76|3311.76|29
1620229900000|2021-05-05 15:51:40|3321.09|3313.09|3321.55|3313.55|3321.7|3313.7|3320.81|3312.81|27
1620229910000|2021-05-05 15:51:50|3321.8|3313.8|3321.31|3313.31|3322.09|3314.09|3320.47|3312.47|27
1620229920000|2021-05-05 15:52:00|3321.18|3313.18|3322.52|3314.52|3322.55|3314.55|3320.32|3312.32|25
1620229930000|2021-05-05 15:52:10|3323.01|3315.01|3323.52|3315.52|3324.58|3316.58|3323.01|3315.01|28
1620229940000|2021-05-05 15:52:20|3322.73|3314.73|3323.54|3315.54|3323.79|3315.79|3322.73|3314.73|23
1620229950000|2021-05-05 15:52:30|3323.34|3315.34|3327.13|3319.13|3327.24|3319.24|3323.34|3315.34|25
1620229960000|2021-05-05 15:52:40|3327.54|3319.54|3324.42|3316.42|3327.54|3319.54|3324.42|3316.42|29
1620229970000|2021-05-05 15:52:50|3324|3316|3323.47|3315.47|3324.46|3316.46|3323.47|3315.47|27
1620229980000|2021-05-05 15:53:00|3323.12|3315.12|3322.69|3314.69|3323.12|3315.12|3321.9|3313.9|27
1620229990000|2021-05-05 15:53:10|3322.45|3314.45|3319.39|3311.39|3322.45|3314.45|3319.39|3311.39|27
1620230000000|2021-05-05 15:53:20|3318.93|3310.93|3319.78|3311.78|3319.78|3311.78|3318.88|3310.88|28
1620230010000|2021-05-05 15:53:30|3319.81|3311.81|3317.01|3309.01|3319.81|3311.81|3317.01|3309.01|29
1620230020000|2021-05-05 15:53:40|3316.98|3308.98|3316.83|3308.83|3318.43|3310.43|3316.78|3308.78|29
1620230030000|2021-05-05 15:53:50|3316.75|3308.75|3318.95|3310.95|3319.46|3311.46|3316.52|3308.52|23
1620230040000|2021-05-05 15:54:00|3318.81|3310.81|3316.82|3308.82|3318.81|3310.81|3316.82|3308.82|28
1620230050000|2021-05-05 15:54:10|3316.8|3308.8|3314.89|3306.89|3316.8|3308.8|3314.88|3306.88|26
1620230060000|2021-05-05 15:54:20|3314.78|3306.78|3314.19|3306.19|3314.78|3306.78|3313.44|3305.44|27
1620230070000|2021-05-05 15:54:30|3314.23|3306.23|3314.67|3306.67|3315.98|3307.98|3313.68|3305.68|27
1620230080000|2021-05-05 15:54:40|3314.53|3306.53|3315.14|3307.14|3315.32|3307.32|3314.1|3306.1|28
1620230090000|2021-05-05 15:54:50|3315.39|3307.39|3315.96|3307.96|3316.01|3308.01|3315.39|3307.39|21
1620230100000|2021-05-05 15:55:00|3315.98|3307.98|3315.73|3307.73|3316.07|3308.07|3315.6|3307.6|27
1620230110000|2021-05-05 15:55:10|3315.82|3307.82|3315.87|3307.87|3316.85|3308.85|3315.78|3307.78|26
1620230120000|2021-05-05 15:55:20|3315.95|3307.95|3315.76|3307.76|3316.25|3308.25|3315.73|3307.73|25
1620230130000|2021-05-05 15:55:30|3315.79|3307.79|3314.71|3306.71|3315.91|3307.91|3314.71|3306.71|26
1620230140000|2021-05-05 15:55:40|3314.73|3306.73|3314.37|3306.37|3314.84|3306.84|3314.35|3306.35|22
1620230150000|2021-05-05 15:55:50|3314.4|3306.4|3314.1|3306.1|3314.9|3306.9|3314.06|3306.06|20
1620230160000|2021-05-05 15:56:00|3314.12|3306.12|3316.08|3308.08|3316.36|3308.36|3314.12|3306.12|26
1620230170000|2021-05-05 15:56:10|3316.23|3308.23|3316.05|3308.05|3316.28|3308.28|3315.99|3307.99|26
1620230180000|2021-05-05 15:56:20|3316|3308|3316.96|3308.96|3317.11|3309.11|3316|3308|22
1620230190000|2021-05-05 15:56:30|3317.02|3309.02|3319.63|3311.63|3319.63|3311.63|3316.88|3308.88|27
1620230200000|2021-05-05 15:56:40|3319.71|3311.71|3317.85|3309.85|3320.85|3312.85|3317.8|3309.8|28
1620230210000|2021-05-05 15:56:50|3317.9|3309.9|3317.99|3309.99|3318.49|3310.49|3317.58|3309.58|25
1620230220000|2021-05-05 15:57:00|3318.01|3310.01|3318.99|3310.99|3319.1|3311.1|3317.92|3309.92|25
1620230230000|2021-05-05 15:57:10|3319|3311|3317.69|3309.69|3319.01|3311.01|3317.49|3309.49|26
1620230240000|2021-05-05 15:57:20|3317.72|3309.72|3318.02|3310.02|3318.02|3310.02|3317.59|3309.59|18
1620230250000|2021-05-05 15:57:30|3318.01|3310.01|3317.92|3309.92|3318.03|3310.03|3317.44|3309.44|27
1620230260000|2021-05-05 15:57:40|3317.95|3309.95|3317.88|3309.88|3318.63|3310.63|3317.76|3309.76|25
1620230270000|2021-05-05 15:57:50|3317.99|3309.99|3317.44|3309.44|3318.31|3310.31|3317.05|3309.05|25
1620230280000|2021-05-05 15:58:00|3317.48|3309.48|3317.07|3309.07|3318.62|3310.62|3317.01|3309.01|28
1620230290000|2021-05-05 15:58:10|3317.08|3309.08|3317.87|3309.87|3318.03|3310.03|3316.97|3308.97|28
1620230300000|2021-05-05 15:58:20|3317.84|3309.84|3317.53|3309.53|3318.07|3310.07|3317.4|3309.4|28
1620230310000|2021-05-05 15:58:30|3317.49|3309.49|3317.7|3309.7|3318.04|3310.04|3316.71|3308.71|21
1620230320000|2021-05-05 15:58:40|3317.52|3309.52|3318.35|3310.35|3318.37|3310.37|3317.21|3309.21|24
1620230330000|2021-05-05 15:58:50|3318.78|3310.78|3319.69|3311.69|3320.05|3312.05|3318.11|3310.11|26
1620230340000|2021-05-05 15:59:00|3319.71|3311.71|3317.54|3309.54|3319.76|3311.76|3317.47|3309.47|27
1620230350000|2021-05-05 15:59:10|3317.61|3309.61|3317.15|3309.15|3317.74|3309.74|3316.78|3308.78|26
1620230360000|2021-05-05 15:59:20|3317.22|3309.22|3319.68|3311.68|3319.75|3311.75|3317.22|3309.22|25
1620230370000|2021-05-05 15:59:30|3320.06|3312.06|3316.74|3308.74|3320.27|3312.27|3316.72|3308.72|26
1620230380000|2021-05-05 15:59:40|3316.72|3308.72|3315.52|3307.52|3317.01|3309.01|3315.52|3307.52|22
1620230390000|2021-05-05 15:59:50|3315.42|3307.42|3313.65|3305.65|3315.42|3307.42|3313.5|3305.5|26
1620230400000|2021-05-05 16:00:00|3314.15|3306.15|3315.74|3307.74|3316.26|3308.26|3314.15|3306.15|28
1620230410000|2021-05-05 16:00:10|3315.69|3307.69|3316.93|3308.93|3316.93|3308.93|3314.34|3306.34|27
1620230420000|2021-05-05 16:00:20|3318.06|3310.06|3319.18|3311.18|3319.37|3311.37|3318.04|3310.04|27
1620230430000|2021-05-05 16:00:30|3319.22|3311.22|3319.11|3311.11|3319.59|3311.59|3317.55|3309.55|25
1620230440000|2021-05-05 16:00:40|3319.08|3311.08|3318.94|3310.94|3319.29|3311.29|3318.53|3310.53|26
1620230450000|2021-05-05 16:00:50|3319.59|3311.59|3324.08|3316.08|3324.08|3316.08|3319.59|3311.59|27
1620230460000|2021-05-05 16:01:00|3324.29|3316.29|3324.15|3316.15|3325.58|3317.58|3323.78|3315.78|26
1620230470000|2021-05-05 16:01:10|3324.12|3316.12|3323.89|3315.89|3324.18|3316.18|3322.43|3314.43|27
1620230480000|2021-05-05 16:01:20|3323.64|3315.64|3325.24|3317.24|3325.4|3317.4|3323.64|3315.64|28
1620230490000|2021-05-05 16:01:30|3325.3|3317.3|3324.5|3316.5|3325.48|3317.48|3324.19|3316.19|25
1620230500000|2021-05-05 16:01:40|3324.51|3316.51|3323.54|3315.54|3324.51|3316.51|3321.09|3313.09|27
1620230510000|2021-05-05 16:01:50|3323.52|3315.52|3321.15|3313.15|3323.63|3315.63|3320.61|3312.61|27
1620230520000|2021-05-05 16:02:00|3321.33|3313.33|3324.21|3316.21|3324.21|3316.21|3320.83|3312.83|28
1620230530000|2021-05-05 16:02:10|3324.51|3316.51|3324.62|3316.62|3325.11|3317.11|3323.23|3315.23|27
1620230540000|2021-05-05 16:02:20|3324.65|3316.65|3322.84|3314.84|3324.65|3316.65|3322.84|3314.84|28
1620230550000|2021-05-05 16:02:30|3322.88|3314.88|3324.78|3316.78|3324.99|3316.99|3322.52|3314.52|28
1620230560000|2021-05-05 16:02:40|3325.2|3317.2|3327.27|3319.27|3327.55|3319.55|3325.05|3317.05|25
1620230570000|2021-05-05 16:02:50|3327.08|3319.08|3325.82|3317.82|3327.08|3319.08|3324.88|3316.88|29
1620230580000|2021-05-05 16:03:00|3325.84|3317.84|3325.03|3317.03|3325.84|3317.84|3322.27|3314.27|29
1620230590000|2021-05-05 16:03:10|3324.84|3316.84|3328.78|3320.78|3328.78|3320.78|3323.99|3315.99|28
1620230600000|2021-05-05 16:03:20|3328.68|3320.68|3330.08|3322.08|3330.6|3322.6|3328.24|3320.24|28
1620230610000|2021-05-05 16:03:30|3329.99|3321.99|3330.55|3322.55|3330.9|3322.9|3329.54|3321.54|28
1620230620000|2021-05-05 16:03:40|3329.92|3321.92|3329.05|3321.05|3329.92|3321.92|3328|3320|28
1620230630000|2021-05-05 16:03:50|3328.99|3320.99|3326|3318|3328.99|3320.99|3326|3318|27
1620230640000|2021-05-05 16:04:00|3323.78|3315.78|3324.63|3316.63|3324.63|3316.63|3321.3|3313.3|29
1620230650000|2021-05-05 16:04:10|3324.78|3316.78|3320.3|3312.3|3324.78|3316.78|3320.15|3312.15|29
1620230660000|2021-05-05 16:04:20|3320.24|3312.24|3319.83|3311.83|3322.6|3314.6|3319.83|3311.83|27
1620230670000|2021-05-05 16:04:30|3319.77|3311.77|3320.28|3312.28|3321.22|3313.22|3318.57|3310.57|28
1620230680000|2021-05-05 16:04:40|3320.23|3312.23|3318.98|3310.98|3321.31|3313.31|3317.73|3309.73|28
1620230690000|2021-05-05 16:04:50|3318.84|3310.84|3315.75|3307.75|3318.88|3310.88|3315.58|3307.58|27
1620230700000|2021-05-05 16:05:00|3315.78|3307.78|3313.96|3305.96|3315.78|3307.78|3313.8|3305.8|28
1620230710000|2021-05-05 16:05:10|3313.97|3305.97|3313.22|3305.22|3313.97|3305.97|3313.22|3305.22|26
1620230720000|2021-05-05 16:05:20|3313.21|3305.21|3312.64|3304.64|3313.21|3305.21|3312.63|3304.63|22
1620230730000|2021-05-05 16:05:30|3312.56|3304.56|3312.68|3304.68|3313.05|3305.05|3311.81|3303.81|27
1620230740000|2021-05-05 16:05:40|3312.64|3304.64|3309.05|3301.05|3312.64|3304.64|3308.96|3300.96|29
1620230750000|2021-05-05 16:05:50|3308.89|3300.89|3306.04|3298.04|3308.89|3300.89|3306.04|3298.04|25
1620230760000|2021-05-05 16:06:00|3306.15|3298.15|3303.28|3295.28|3306.15|3298.15|3303.24|3295.24|25
1620230770000|2021-05-05 16:06:10|3303.26|3295.26|3298.44|3290.44|3303.26|3295.26|3298.34|3290.34|27
1620230780000|2021-05-05 16:06:20|3298.25|3290.25|3293.68|3285.68|3298.25|3290.25|3293.27|3285.27|27
1620230790000|2021-05-05 16:06:30|3292.86|3284.86|3293.26|3285.26|3293.28|3285.28|3289.55|3281.55|28
1620230800000|2021-05-05 16:06:40|3293.23|3285.23|3288.13|3280.13|3294.29|3286.29|3288.13|3280.13|27
1620230810000|2021-05-05 16:06:50|3288.2|3280.2|3287.25|3279.25|3289.32|3281.32|3286.96|3278.96|28
1620230820000|2021-05-05 16:07:00|3287.19|3279.19|3290.61|3282.61|3290.97|3282.97|3287.19|3279.19|28
1620230830000|2021-05-05 16:07:10|3290.77|3282.77|3293.9|3285.9|3294.44|3286.44|3290.77|3282.77|28
1620230840000|2021-05-05 16:07:20|3293.87|3285.87|3297.28|3289.28|3297.28|3289.28|3293.83|3285.83|28
1620230850000|2021-05-05 16:07:30|3297.4|3289.4|3294.62|3286.62|3298.73|3290.73|3294.62|3286.62|27
1620230860000|2021-05-05 16:07:40|3293.99|3285.99|3294.44|3286.44|3294.64|3286.64|3293.99|3285.99|29
1620230870000|2021-05-05 16:07:50|3294.5|3286.5|3295.67|3287.67|3296.56|3288.56|3294.46|3286.46|28
1620230880000|2021-05-05 16:08:00|3295.08|3287.08|3298.5|3290.5|3298.5|3290.5|3295.08|3287.08|29
1620230890000|2021-05-05 16:08:10|3298.62|3290.62|3299.64|3291.64|3300.14|3292.14|3298.61|3290.61|25
1620230900000|2021-05-05 16:08:20|3299.89|3291.89|3302.95|3294.95|3303.02|3295.02|3299.62|3291.62|28
1620230910000|2021-05-05 16:08:30|3304.17|3296.17|3308.93|3300.93|3308.98|3300.98|3304.17|3296.17|26
1620230920000|2021-05-05 16:08:40|3308.98|3300.98|3310.39|3302.39|3310.44|3302.44|3308.32|3300.32|29
1620230930000|2021-05-05 16:08:50|3309.82|3301.82|3313.34|3305.34|3313.78|3305.78|3309.82|3301.82|27
1620230940000|2021-05-05 16:09:00|3313.37|3305.37|3314|3306|3314.19|3306.19|3312.42|3304.42|29
1620230950000|2021-05-05 16:09:10|3313.93|3305.93|3320.31|3312.31|3320.31|3312.31|3313.93|3305.93|27
1620230960000|2021-05-05 16:09:20|3320.33|3312.33|3325.25|3317.25|3325.74|3317.74|3320.33|3312.33|29
1620230970000|2021-05-05 16:09:30|3325.18|3317.18|3330.9|3322.9|3330.9|3322.9|3325.18|3317.18|27
1620230980000|2021-05-05 16:09:40|3331.96|3323.96|3337.17|3329.17|3337.43|3329.43|3331.96|3323.96|28
1620230990000|2021-05-05 16:09:50|3336.86|3328.86|3336.18|3328.18|3336.86|3328.86|3335.67|3327.67|28
1620231000000|2021-05-05 16:10:00|3336|3328|3330.31|3322.31|3336.37|3328.37|3330.31|3322.31|28
1620231010000|2021-05-05 16:10:10|3330.12|3322.12|3325.61|3317.61|3331.6|3323.6|3325.43|3317.43|29
1620231020000|2021-05-05 16:10:20|3324.98|3316.98|3330.15|3322.15|3330.15|3322.15|3324.98|3316.98|28
1620231030000|2021-05-05 16:10:30|3330.53|3322.53|3334.49|3326.49|3334.49|3326.49|3330.53|3322.53|29
1620231040000|2021-05-05 16:10:40|3334.54|3326.54|3334.71|3326.71|3335.65|3327.65|3334.21|3326.21|27
1620231050000|2021-05-05 16:10:50|3336.67|3328.67|3334.8|3326.8|3337.36|3329.36|3334.8|3326.8|27
1620231060000|2021-05-05 16:11:00|3334.42|3326.42|3336.34|3328.34|3336.34|3328.34|3334.42|3326.42|25
1620231070000|2021-05-05 16:11:10|3336.59|3328.59|3336.61|3328.61|3336.62|3328.62|3335.78|3327.78|27
1620231080000|2021-05-05 16:11:20|3336.56|3328.56|3338.2|3330.2|3338.2|3330.2|3335.77|3327.77|29
1620231090000|2021-05-05 16:11:30|3338.5|3330.5|3340.84|3332.84|3340.84|3332.84|3338.5|3330.5|28
1620231100000|2021-05-05 16:11:40|3341.09|3333.09|3341.72|3333.72|3341.97|3333.97|3340.28|3332.28|27
1620231110000|2021-05-05 16:11:50|3341.78|3333.78|3339.05|3331.05|3342.09|3334.09|3339.05|3331.05|26
1620231120000|2021-05-05 16:12:00|3339.09|3331.09|3339.3|3331.3|3341.14|3333.14|3338.63|3330.63|26
1620231130000|2021-05-05 16:12:10|3339.33|3331.33|3339.49|3331.49|3339.84|3331.84|3338.56|3330.56|25
1620231140000|2021-05-05 16:12:20|3339.32|3331.32|3338.15|3330.15|3339.32|3331.32|3337.15|3329.15|27
1620231150000|2021-05-05 16:12:30|3337.84|3329.84|3338.24|3330.24|3338.24|3330.24|3336.82|3328.82|28
1620231160000|2021-05-05 16:12:40|3338.17|3330.17|3339.11|3331.11|3340.4|3332.4|3337.53|3329.53|28
1620231170000|2021-05-05 16:12:50|3339.13|3331.13|3339.15|3331.15|3339.32|3331.32|3338.35|3330.35|28
1620231180000|2021-05-05 16:13:00|3339|3331|3342.19|3334.19|3342.28|3334.28|3339|3331|26
1620231190000|2021-05-05 16:13:10|3342.18|3334.18|3341.29|3333.29|3343.6|3335.6|3341.29|3333.29|28
1620231200000|2021-05-05 16:13:20|3341.16|3333.16|3340.84|3332.84|3341.36|3333.36|3338.94|3330.94|27
1620231210000|2021-05-05 16:13:30|3340.6|3332.6|3335.29|3327.29|3340.6|3332.6|3335.29|3327.29|29
1620231220000|2021-05-05 16:13:40|3334.87|3326.87|3334.78|3326.78|3335.29|3327.29|3333.74|3325.74|27
1620231230000|2021-05-05 16:13:50|3334.6|3326.6|3334.34|3326.34|3335.63|3327.63|3333.55|3325.55|27
1620231240000|2021-05-05 16:14:00|3334.67|3326.67|3334.72|3326.72|3336.88|3328.88|3334.61|3326.61|29
1620231250000|2021-05-05 16:14:10|3334.9|3326.9|3335.6|3327.6|3335.6|3327.6|3334.51|3326.51|26
1620231260000|2021-05-05 16:14:20|3335.76|3327.76|3339.26|3331.26|3339.26|3331.26|3335.76|3327.76|27
1620231270000|2021-05-05 16:14:30|3339.12|3331.12|3341.05|3333.05|3341.05|3333.05|3338.03|3330.03|26
1620231280000|2021-05-05 16:14:40|3341.41|3333.41|3342.12|3334.12|3343.54|3335.54|3341.41|3333.41|28
1620231290000|2021-05-05 16:14:50|3341.99|3333.99|3340.71|3332.71|3341.99|3333.99|3339.31|3331.31|28
1620231300000|2021-05-05 16:15:00|3340.48|3332.48|3340.31|3332.31|3340.64|3332.64|3339.12|3331.12|26
1620231310000|2021-05-05 16:15:10|3340.28|3332.28|3342.21|3334.21|3342.42|3334.42|3340.28|3332.28|29
1620231320000|2021-05-05 16:15:20|3342.19|3334.19|3342.49|3334.49|3344.2|3336.2|3342.19|3334.19|27
1620231330000|2021-05-05 16:15:30|3342.58|3334.58|3343.27|3335.27|3343.27|3335.27|3341.57|3333.57|28
1620231340000|2021-05-05 16:15:40|3343.43|3335.43|3345.98|3337.98|3345.98|3337.98|3343.27|3335.27|26
1620231350000|2021-05-05 16:15:50|3346.05|3338.05|3348.41|3340.41|3349.02|3341.02|3346.05|3338.05|29
1620231360000|2021-05-05 16:16:00|3347.68|3339.68|3347.73|3339.73|3348.79|3340.79|3347.44|3339.44|29
1620231370000|2021-05-05 16:16:10|3347.87|3339.87|3346.05|3338.05|3349.09|3341.09|3345.69|3337.69|27
1620231380000|2021-05-05 16:16:20|3345.68|3337.68|3343.89|3335.89|3345.68|3337.68|3343.31|3335.31|28
1620231390000|2021-05-05 16:16:30|3343.92|3335.92|3344.76|3336.76|3346.85|3338.85|3343.83|3335.83|27
1620231400000|2021-05-05 16:16:40|3344.68|3336.68|3345.3|3337.3|3345.3|3337.3|3343.53|3335.53|29
1620231410000|2021-05-05 16:16:50|3346.37|3338.37|3349.5|3341.5|3349.81|3341.81|3346.37|3338.37|27
1620231420000|2021-05-05 16:17:00|3349.58|3341.58|3349.52|3341.52|3349.85|3341.85|3349.26|3341.26|29
1620231430000|2021-05-05 16:17:10|3349.57|3341.57|3349.3|3341.3|3350.27|3342.27|3349.29|3341.29|28
1620231440000|2021-05-05 16:17:20|3349.34|3341.34|3352.81|3344.81|3352.88|3344.88|3349.34|3341.34|26
1620231450000|2021-05-05 16:17:30|3352.71|3344.71|3352.32|3344.32|3353|3345|3352.21|3344.21|26
1620231460000|2021-05-05 16:17:40|3352.89|3344.89|3352.92|3344.92|3353.27|3345.27|3351.9|3343.9|29
1620231470000|2021-05-05 16:17:50|3353.09|3345.09|3353.07|3345.07|3353.28|3345.28|3352.85|3344.85|25
1620231480000|2021-05-05 16:18:00|3353.44|3345.44|3353.46|3345.46|3354.22|3346.22|3353.44|3345.44|27
1620231490000|2021-05-05 16:18:10|3353.51|3345.51|3353.47|3345.47|3353.92|3345.92|3353.47|3345.47|25
1620231500000|2021-05-05 16:18:20|3353.54|3345.54|3354.45|3346.45|3354.81|3346.81|3352.99|3344.99|28
1620231510000|2021-05-05 16:18:30|3354.65|3346.65|3353.59|3345.59|3355.41|3347.41|3353.19|3345.19|29
1620231520000|2021-05-05 16:18:40|3351.84|3343.84|3350.82|3342.82|3351.84|3343.84|3350.08|3342.08|28
1620231530000|2021-05-05 16:18:50|3350.83|3342.83|3352.34|3344.34|3352.34|3344.34|3350.77|3342.77|27
1620231540000|2021-05-05 16:19:00|3352.61|3344.61|3351.62|3343.62|3353.81|3345.81|3351.62|3343.62|26
1620231550000|2021-05-05 16:19:10|3351.38|3343.38|3349.96|3341.96|3351.41|3343.41|3349.96|3341.96|27
1620231560000|2021-05-05 16:19:20|3350.28|3342.28|3350.04|3342.04|3350.65|3342.65|3349.49|3341.49|28
1620231570000|2021-05-05 16:19:30|3350.15|3342.15|3347.5|3339.5|3350.57|3342.57|3347.5|3339.5|29
1620231580000|2021-05-05 16:19:40|3347.48|3339.48|3347.82|3339.82|3347.82|3339.82|3345.65|3337.65|28
1620231590000|2021-05-05 16:19:50|3348.37|3340.37|3346.93|3338.93|3348.79|3340.79|3346.93|3338.93|25
1620231600000|2021-05-05 16:20:00|3347.01|3339.01|3348.92|3340.92|3349.55|3341.55|3346.38|3338.38|27
1620231610000|2021-05-05 16:20:10|3349.19|3341.19|3350.9|3342.9|3350.9|3342.9|3348.99|3340.99|28
1620231620000|2021-05-05 16:20:20|3351.2|3343.2|3352.68|3344.68|3352.92|3344.92|3350.72|3342.72|25
1620231630000|2021-05-05 16:20:30|3352.48|3344.48|3353.25|3345.25|3354.28|3346.28|3352.2|3344.2|26
1620231640000|2021-05-05 16:20:40|3353.98|3345.98|3355.99|3347.99|3356.19|3348.19|3353.85|3345.85|24
1620231650000|2021-05-05 16:20:50|3355.43|3347.43|3359.28|3351.28|3359.57|3351.57|3355.35|3347.35|26
1620231660000|2021-05-05 16:21:00|3359.3|3351.3|3361.55|3353.55|3361.86|3353.86|3359.3|3351.3|26
1620231670000|2021-05-05 16:21:10|3361.8|3353.8|3363.03|3355.03|3363.03|3355.03|3360.06|3352.06|29
1620231680000|2021-05-05 16:21:20|3365.29|3357.29|3372.29|3364.29|3372.29|3364.29|3365.29|3357.29|28
1620231690000|2021-05-05 16:21:30|3372.16|3364.16|3368.59|3360.59|3372.16|3364.16|3368.08|3360.08|26
1620231700000|2021-05-05 16:21:40|3371.05|3363.05|3374.32|3366.32|3374.43|3366.43|3371.05|3363.05|29
1620231710000|2021-05-05 16:21:50|3374.34|3366.34|3378.39|3370.39|3378.94|3370.94|3374.22|3366.22|28
1620231720000|2021-05-05 16:22:00|3378.24|3370.24|3376.63|3368.63|3379.53|3371.53|3376.55|3368.55|27
1620231730000|2021-05-05 16:22:10|3376.98|3368.98|3373.9|3365.9|3377.51|3369.51|3373.9|3365.9|28
1620231740000|2021-05-05 16:22:20|3374.04|3366.04|3376.86|3368.86|3376.86|3368.86|3373.95|3365.95|28
1620231750000|2021-05-05 16:22:30|3376.89|3368.89|3378.38|3370.38|3378.38|3370.38|3375.97|3367.97|28
1620231760000|2021-05-05 16:22:40|3377.71|3369.71|3381.1|3373.1|3381.15|3373.15|3377.71|3369.71|28
1620231770000|2021-05-05 16:22:50|3380.86|3372.86|3380.78|3372.78|3383.34|3375.34|3380.54|3372.54|26
1620231780000|2021-05-05 16:23:00|3380.3|3372.3|3380.33|3372.33|3380.33|3372.33|3378.86|3370.86|29
1620231790000|2021-05-05 16:23:10|3380.21|3372.21|3380.15|3372.15|3380.42|3372.42|3380.08|3372.08|25
1620231800000|2021-05-05 16:23:20|3380.16|3372.16|3379.8|3371.8|3380.31|3372.31|3379.77|3371.77|26
1620231810000|2021-05-05 16:23:30|3379.09|3371.09|3376.6|3368.6|3379.73|3371.73|3376.6|3368.6|28
1620231820000|2021-05-05 16:23:40|3376.47|3368.47|3378.27|3370.27|3378.97|3370.97|3376.47|3368.47|27
1620231830000|2021-05-05 16:23:50|3378.3|3370.3|3380.24|3372.24|3380.29|3372.29|3377.06|3369.06|29
1620231840000|2021-05-05 16:24:00|3380.3|3372.3|3379.1|3371.1|3380.34|3372.34|3379.1|3371.1|25
1620231850000|2021-05-05 16:24:10|3379.32|3371.32|3379.18|3371.18|3379.79|3371.79|3378.98|3370.98|29
1620231860000|2021-05-05 16:24:20|3379.25|3371.25|3378.17|3370.17|3379.26|3371.26|3378.08|3370.08|27
1620231870000|2021-05-05 16:24:30|3378.29|3370.29|3380.5|3372.5|3380.7|3372.7|3378.29|3370.29|26
1620231880000|2021-05-05 16:24:40|3381.03|3373.03|3384.81|3376.81|3385.01|3377.01|3381.03|3373.03|25
1620231890000|2021-05-05 16:24:50|3384.83|3376.83|3384.65|3376.65|3384.84|3376.84|3384.29|3376.29|27
1620231900000|2021-05-05 16:25:00|3384.7|3376.7|3385.85|3377.85|3386.42|3378.42|3384.7|3376.7|27
1620231910000|2021-05-05 16:25:10|3385.8|3377.8|3386.51|3378.51|3386.51|3378.51|3384.63|3376.63|25
1620231920000|2021-05-05 16:25:20|3386.38|3378.38|3387.41|3379.41|3387.52|3379.52|3385.73|3377.73|27
1620231930000|2021-05-05 16:25:30|3387.47|3379.47|3385.5|3377.5|3387.69|3379.69|3385.5|3377.5|27
1620231940000|2021-05-05 16:25:40|3384.94|3376.94|3383.18|3375.18|3384.94|3376.94|3380.71|3372.71|29
1620231950000|2021-05-05 16:25:50|3383.68|3375.68|3383.53|3375.53|3384.16|3376.16|3382.73|3374.73|29
1620231960000|2021-05-05 16:26:00|3383.51|3375.51|3384.95|3376.95|3384.95|3376.95|3383.45|3375.45|26
1620231970000|2021-05-05 16:26:10|3385.55|3377.55|3389.21|3381.21|3389.28|3381.28|3385.55|3377.55|28
1620231980000|2021-05-05 16:26:20|3388.75|3380.75|3391.61|3383.61|3391.61|3383.61|3388.25|3380.25|26
1620231990000|2021-05-05 16:26:30|3391.79|3383.79|3393.48|3385.48|3393.48|3385.48|3391.71|3383.71|22
1620232000000|2021-05-05 16:26:40|3393.36|3385.36|3392.95|3384.95|3393.48|3385.48|3392.47|3384.47|24
1620232010000|2021-05-05 16:26:50|3393.1|3385.1|3393.18|3385.18|3393.53|3385.53|3392.05|3384.05|26
1620232020000|2021-05-05 16:27:00|3393.08|3385.08|3397.22|3389.22|3397.25|3389.25|3392.36|3384.36|24
1620232030000|2021-05-05 16:27:10|3397.23|3389.23|3403.3|3395.3|3403.3|3395.3|3397.23|3389.23|25
1620232040000|2021-05-05 16:27:20|3403.39|3395.39|3402|3394|3403.87|3395.87|3400.99|3392.99|28
1620232050000|2021-05-05 16:27:30|3401.82|3393.82|3403.64|3395.64|3403.91|3395.91|3401.82|3393.82|26
1620232060000|2021-05-05 16:27:40|3403.77|3395.77|3404.12|3396.12|3404.13|3396.13|3403.57|3395.57|26
1620232070000|2021-05-05 16:27:50|3404.1|3396.1|3401.74|3393.74|3404.36|3396.36|3401.74|3393.74|24
1620232080000|2021-05-05 16:28:00|3401.18|3393.18|3399.99|3391.99|3403.11|3395.11|3399.76|3391.76|28
1620232090000|2021-05-05 16:28:10|3399.87|3391.87|3398.6|3390.6|3399.97|3391.97|3398.23|3390.23|25
1620232100000|2021-05-05 16:28:20|3397.06|3389.06|3392.97|3384.97|3397.29|3389.29|3392.64|3384.64|29
1620232110000|2021-05-05 16:28:30|3392.22|3384.22|3395.62|3387.62|3395.62|3387.62|3392.22|3384.22|27
1620232120000|2021-05-05 16:28:40|3395.66|3387.66|3401.17|3393.17|3401.18|3393.18|3395.66|3387.66|27
1620232130000|2021-05-05 16:28:50|3400.68|3392.68|3403.01|3395.01|3403.85|3395.85|3400.68|3392.68|28
1620232140000|2021-05-05 16:29:00|3403.25|3395.25|3405.63|3397.63|3406.09|3398.09|3402.93|3394.93|27
1620232150000|2021-05-05 16:29:10|3405.69|3397.69|3405.53|3397.53|3405.77|3397.77|3404.66|3396.66|26
1620232160000|2021-05-05 16:29:20|3405.59|3397.59|3403.19|3395.19|3405.59|3397.59|3403.19|3395.19|27
1620232170000|2021-05-05 16:29:30|3402.61|3394.61|3404.66|3396.66|3404.66|3396.66|3401.84|3393.84|29
1620232180000|2021-05-05 16:29:40|3404.78|3396.78|3405.63|3397.63|3405.64|3397.64|3404.78|3396.78|23
1620232190000|2021-05-05 16:29:50|3405.18|3397.18|3407.84|3399.84|3407.92|3399.92|3405.06|3397.06|26
1620232200000|2021-05-05 16:30:00|3407.78|3399.78|3418.01|3410.01|3418.01|3410.01|3407.78|3399.78|28
1620232210000|2021-05-05 16:30:10|3417.89|3409.89|3417.2|3409.2|3418.44|3410.44|3414.39|3406.39|27
1620232220000|2021-05-05 16:30:20|3416.43|3408.43|3421.17|3413.17|3421.17|3413.17|3416.43|3408.43|27
1620232230000|2021-05-05 16:30:30|3421.41|3413.41|3416.89|3408.89|3421.95|3413.95|3415.26|3407.26|27
1620232240000|2021-05-05 16:30:40|3417.47|3409.47|3421.15|3413.15|3421.53|3413.53|3413.38|3405.38|28
1620232250000|2021-05-05 16:30:50|3420.5|3412.5|3418.81|3410.81|3420.85|3412.85|3417.18|3409.18|29
1620232260000|2021-05-05 16:31:00|3419.07|3411.07|3421.41|3413.41|3421.62|3413.62|3419.02|3411.02|26
1620232270000|2021-05-05 16:31:10|3421.52|3413.52|3421.24|3413.24|3422.52|3414.52|3421.24|3413.24|29
1620232280000|2021-05-05 16:31:20|3420.81|3412.81|3420.32|3412.32|3421.45|3413.45|3420.32|3412.32|28
1620232290000|2021-05-05 16:31:30|3420.31|3412.31|3417.66|3409.66|3420.42|3412.42|3417.65|3409.65|28
1620232300000|2021-05-05 16:31:40|3417.56|3409.56|3415.68|3407.68|3417.61|3409.61|3415.68|3407.68|26
1620232310000|2021-05-05 16:31:50|3415.65|3407.65|3410.31|3402.31|3415.65|3407.65|3410.31|3402.31|28
1620232320000|2021-05-05 16:32:00|3410.26|3402.26|3407.74|3399.74|3411.95|3403.95|3407.74|3399.74|28
1620232330000|2021-05-05 16:32:10|3407.79|3399.79|3401.38|3393.38|3407.83|3399.83|3401.28|3393.28|28
1620232340000|2021-05-05 16:32:20|3401.77|3393.77|3401.22|3393.22|3404.82|3396.82|3398.75|3390.75|28
1620232350000|2021-05-05 16:32:30|3401.35|3393.35|3404.19|3396.19|3404.19|3396.19|3401.35|3393.35|27
1620232360000|2021-05-05 16:32:40|3404.65|3396.65|3404.89|3396.89|3406.06|3398.06|3403.95|3395.95|28
1620232370000|2021-05-05 16:32:50|3404.46|3396.46|3405.74|3397.74|3405.74|3397.74|3404.11|3396.11|29
1620232380000|2021-05-05 16:33:00|3405.95|3397.95|3401.16|3393.16|3405.95|3397.95|3401.16|3393.16|27
1620232390000|2021-05-05 16:33:10|3400.4|3392.4|3397.34|3389.34|3400.42|3392.42|3397.12|3389.12|27
1620232400000|2021-05-05 16:33:20|3397.54|3389.54|3398.88|3390.88|3398.88|3390.88|3397.48|3389.48|28
1620232410000|2021-05-05 16:33:30|3399.06|3391.06|3397.53|3389.53|3399.06|3391.06|3396.87|3388.87|29
1620232420000|2021-05-05 16:33:40|3397.79|3389.79|3398.06|3390.06|3398.65|3390.65|3397.23|3389.23|27
1620232430000|2021-05-05 16:33:50|3398.15|3390.15|3398.3|3390.3|3398.3|3390.3|3397.11|3389.11|27
1620232440000|2021-05-05 16:34:00|3398.38|3390.38|3404.23|3396.23|3404.69|3396.69|3398.38|3390.38|28
1620232450000|2021-05-05 16:34:10|3404.33|3396.33|3401.54|3393.54|3406.14|3398.14|3401.54|3393.54|27
1620232460000|2021-05-05 16:34:20|3401.55|3393.55|3400.8|3392.8|3404.72|3396.72|3400.69|3392.69|28
1620232470000|2021-05-05 16:34:30|3400.85|3392.85|3397.88|3389.88|3400.85|3392.85|3397.36|3389.36|28
1620232480000|2021-05-05 16:34:40|3398.26|3390.26|3396.57|3388.57|3398.53|3390.53|3396.03|3388.03|26
1620232490000|2021-05-05 16:34:50|3396.28|3388.28|3395.61|3387.61|3396.44|3388.44|3394.87|3386.87|28
1620232500000|2021-05-05 16:35:00|3395.91|3387.91|3398.23|3390.23|3398.28|3390.28|3395.91|3387.91|26
1620232510000|2021-05-05 16:35:10|3398.19|3390.19|3400.96|3392.96|3402.02|3394.02|3398.19|3390.19|28
1620232520000|2021-05-05 16:35:20|3401.56|3393.56|3401.81|3393.81|3401.85|3393.85|3399.33|3391.33|27
1620232530000|2021-05-05 16:35:30|3401.77|3393.77|3399.49|3391.49|3402.24|3394.24|3399.49|3391.49|25
1620232540000|2021-05-05 16:35:40|3400.46|3392.46|3400.56|3392.56|3402.45|3394.45|3399.51|3391.51|27
1620232550000|2021-05-05 16:35:50|3400.62|3392.62|3401.48|3393.48|3401.54|3393.54|3399.78|3391.78|27
1620232560000|2021-05-05 16:36:00|3401.5|3393.5|3403.07|3395.07|3403.15|3395.15|3401.22|3393.22|27
1620232570000|2021-05-05 16:36:10|3402.98|3394.98|3403.79|3395.79|3404.02|3396.02|3402.88|3394.88|26
1620232580000|2021-05-05 16:36:20|3403.95|3395.95|3404.65|3396.65|3404.79|3396.79|3403.95|3395.95|25
1620232590000|2021-05-05 16:36:30|3404.74|3396.74|3405.66|3397.66|3406.98|3398.98|3404.58|3396.58|28
1620232600000|2021-05-05 16:36:40|3406.24|3398.24|3405.44|3397.44|3407.04|3399.04|3405.38|3397.38|26
1620232610000|2021-05-05 16:36:50|3405.36|3397.36|3404.92|3396.92|3405.61|3397.61|3404.76|3396.76|25
1620232620000|2021-05-05 16:37:00|3404.83|3396.83|3401.85|3393.85|3405.06|3397.06|3401.85|3393.85|27
1620232630000|2021-05-05 16:37:10|3401.45|3393.45|3402.42|3394.42|3402.42|3394.42|3400.37|3392.37|27
1620232640000|2021-05-05 16:37:20|3402.54|3394.54|3403.5|3395.5|3404.07|3396.07|3402.54|3394.54|25
1620232650000|2021-05-05 16:37:30|3403.56|3395.56|3405.16|3397.16|3406.56|3398.56|3403.49|3395.49|29
1620232660000|2021-05-05 16:37:40|3405.77|3397.77|3406.53|3398.53|3407.51|3399.51|3405.77|3397.77|28
1620232670000|2021-05-05 16:37:50|3406.28|3398.28|3404.44|3396.44|3407.38|3399.38|3404.09|3396.09|28
1620232680000|2021-05-05 16:38:00|3404.38|3396.38|3404.5|3396.5|3404.59|3396.59|3404.33|3396.33|21
1620232690000|2021-05-05 16:38:10|3404.17|3396.17|3414.34|3406.34|3414.34|3406.34|3404.17|3396.17|26
1620232700000|2021-05-05 16:38:20|3413.54|3405.54|3415.43|3407.43|3415.43|3407.43|3412.5|3404.5|28
1620232710000|2021-05-05 16:38:30|3415.4|3407.4|3415.63|3407.63|3415.79|3407.79|3413.96|3405.96|26
1620232720000|2021-05-05 16:38:40|3415.61|3407.61|3415.3|3407.3|3415.78|3407.78|3415.04|3407.04|25
1620232730000|2021-05-05 16:38:50|3415.31|3407.31|3413.85|3405.85|3415.59|3407.59|3413.54|3405.54|26
1620232740000|2021-05-05 16:39:00|3413.82|3405.82|3410.23|3402.23|3413.89|3405.89|3410.16|3402.16|23
1620232750000|2021-05-05 16:39:10|3410.22|3402.22|3409.44|3401.44|3410.49|3402.49|3408.33|3400.33|28
1620232760000|2021-05-05 16:39:20|3409.34|3401.34|3408.25|3400.25|3409.56|3401.56|3408.25|3400.25|25
1620232770000|2021-05-05 16:39:30|3408.38|3400.38|3406.9|3398.9|3408.39|3400.39|3406.67|3398.67|29
1620232780000|2021-05-05 16:39:40|3407.01|3399.01|3409.05|3401.05|3409.05|3401.05|3406.99|3398.99|28
1620232790000|2021-05-05 16:39:50|3409.14|3401.14|3410.08|3402.08|3410.23|3402.23|3408.77|3400.77|27
1620232800000|2021-05-05 16:40:00|3410|3402|3408.28|3400.28|3410|3402|3408.26|3400.26|28
1620232810000|2021-05-05 16:40:10|3408.32|3400.32|3408.24|3400.24|3409.04|3401.04|3408.24|3400.24|24
1620232820000|2021-05-05 16:40:20|3408.18|3400.18|3409.26|3401.26|3409.26|3401.26|3408.18|3400.18|22
1620232830000|2021-05-05 16:40:30|3409.27|3401.27|3408.94|3400.94|3409.27|3401.27|3408.41|3400.41|25
1620232840000|2021-05-05 16:40:40|3408.95|3400.95|3408.57|3400.57|3408.97|3400.97|3408.57|3400.57|20
1620232850000|2021-05-05 16:40:50|3408.58|3400.58|3405.3|3397.3|3408.8|3400.8|3405.3|3397.3|19
1620232860000|2021-05-05 16:41:00|3405.33|3397.33|3405.63|3397.63|3406.47|3398.47|3405.33|3397.33|26
1620232870000|2021-05-05 16:41:10|3405.59|3397.59|3410.1|3402.1|3411.61|3403.61|3405.58|3397.58|25
1620232880000|2021-05-05 16:41:20|3410.87|3402.87|3411.45|3403.45|3411.47|3403.47|3409.78|3401.78|25
1620232890000|2021-05-05 16:41:30|3410.77|3402.77|3411.89|3403.89|3412.45|3404.45|3410.32|3402.32|28
1620232900000|2021-05-05 16:41:40|3411.57|3403.57|3411.77|3403.77|3412.32|3404.32|3409.75|3401.75|26
1620232910000|2021-05-05 16:41:50|3411.42|3403.42|3411.69|3403.69|3412.21|3404.21|3410.68|3402.68|27
1620232920000|2021-05-05 16:42:00|3411.26|3403.26|3411.53|3403.53|3411.68|3403.68|3408.85|3400.85|29
1620232930000|2021-05-05 16:42:10|3410.9|3402.9|3410.51|3402.51|3411.91|3403.91|3410.25|3402.25|23
1620232940000|2021-05-05 16:42:20|3410.65|3402.65|3408.6|3400.6|3411.06|3403.06|3408.6|3400.6|27
1620232950000|2021-05-05 16:42:30|3408.69|3400.69|3408.38|3400.38|3410.24|3402.24|3407.91|3399.91|27
1620232960000|2021-05-05 16:42:40|3408.41|3400.41|3405.76|3397.76|3409.08|3401.08|3405.73|3397.73|27
1620232970000|2021-05-05 16:42:50|3405.79|3397.79|3406.83|3398.83|3407.71|3399.71|3405.7|3397.7|26
1620232980000|2021-05-05 16:43:00|3406.78|3398.78|3409.41|3401.41|3409.46|3401.46|3406.77|3398.77|27
1620232990000|2021-05-05 16:43:10|3409.48|3401.48|3411.23|3403.23|3411.37|3403.37|3409.41|3401.41|25
1620233000000|2021-05-05 16:43:20|3411.71|3403.71|3412.63|3404.63|3412.85|3404.85|3411.23|3403.23|24
1620233010000|2021-05-05 16:43:30|3412.69|3404.69|3415.76|3407.76|3416.39|3408.39|3412.68|3404.68|28
1620233020000|2021-05-05 16:43:40|3415.74|3407.74|3415.14|3407.14|3415.74|3407.74|3414.18|3406.18|27
1620233030000|2021-05-05 16:43:50|3414.6|3406.6|3414.82|3406.82|3414.88|3406.88|3414.07|3406.07|26
1620233040000|2021-05-05 16:44:00|3415.05|3407.05|3414.92|3406.92|3415.08|3407.08|3414.38|3406.38|23
1620233050000|2021-05-05 16:44:10|3414.9|3406.9|3415.56|3407.56|3415.92|3407.92|3414.9|3406.9|26
1620233060000|2021-05-05 16:44:20|3415.54|3407.54|3418.8|3410.8|3419.31|3411.31|3415.54|3407.54|23
1620233070000|2021-05-05 16:44:30|3419.23|3411.23|3419.8|3411.8|3420.08|3412.08|3417.08|3409.08|24
1620233080000|2021-05-05 16:44:40|3419.18|3411.18|3420.15|3412.15|3420.27|3412.27|3418.5|3410.5|29
1620233090000|2021-05-05 16:44:50|3420.27|3412.27|3420.85|3412.85|3421.28|3413.28|3419.29|3411.29|24
1620233100000|2021-05-05 16:45:00|3420.92|3412.92|3422.81|3414.81|3422.81|3414.81|3420.71|3412.71|23
1620233110000|2021-05-05 16:45:10|3422.73|3414.73|3425.4|3417.4|3425.87|3417.87|3422.73|3414.73|24
1620233120000|2021-05-05 16:45:20|3425.04|3417.04|3425.48|3417.48|3426.5|3418.5|3422.62|3414.62|29
1620233130000|2021-05-05 16:45:30|3426.42|3418.42|3427.2|3419.2|3429.61|3421.61|3424.83|3416.83|28
1620233140000|2021-05-05 16:45:40|3427.92|3419.92|3428.58|3420.58|3428.58|3420.58|3427.27|3419.27|27
1620233150000|2021-05-05 16:45:50|3428.38|3420.38|3429.98|3421.98|3430.08|3422.08|3428.38|3420.38|27
1620233160000|2021-05-05 16:46:00|3429.97|3421.97|3427.51|3419.51|3430|3422|3427.03|3419.03|28
1620233170000|2021-05-05 16:46:10|3427.28|3419.28|3431.21|3423.21|3431.23|3423.23|3427.28|3419.28|29
1620233180000|2021-05-05 16:46:20|3431.16|3423.16|3430.5|3422.5|3431.32|3423.32|3430.37|3422.37|28
1620233190000|2021-05-05 16:46:30|3430.59|3422.59|3433.05|3425.05|3434.5|3426.5|3430.59|3422.59|27
1620233200000|2021-05-05 16:46:40|3433.01|3425.01|3437.61|3429.61|3438.41|3430.41|3433.01|3425.01|28
1620233210000|2021-05-05 16:46:50|3437.72|3429.72|3437.89|3429.89|3439.22|3431.22|3437.52|3429.52|28
1620233220000|2021-05-05 16:47:00|3437.77|3429.77|3441.51|3433.51|3441.55|3433.55|3437.16|3429.16|26
1620233230000|2021-05-05 16:47:10|3441.57|3433.57|3440.45|3432.45|3441.57|3433.57|3438.94|3430.94|26
1620233240000|2021-05-05 16:47:20|3440.22|3432.22|3440.8|3432.8|3441.25|3433.25|3440.17|3432.17|28
1620233250000|2021-05-05 16:47:30|3440.42|3432.42|3439.25|3431.25|3440.62|3432.62|3436.85|3428.85|29
1620233260000|2021-05-05 16:47:40|3438.45|3430.45|3440.32|3432.32|3440.73|3432.73|3438.2|3430.2|26
1620233270000|2021-05-05 16:47:50|3439.91|3431.91|3440.77|3432.77|3440.77|3432.77|3439.61|3431.61|28
1620233280000|2021-05-05 16:48:00|3440.67|3432.67|3440.38|3432.38|3440.81|3432.81|3440.33|3432.33|25
1620233290000|2021-05-05 16:48:10|3440.53|3432.53|3435.56|3427.56|3440.53|3432.53|3435.56|3427.56|24
1620233300000|2021-05-05 16:48:20|3435.27|3427.27|3434.13|3426.13|3435.97|3427.97|3434.13|3426.13|28
1620233310000|2021-05-05 16:48:30|3433.35|3425.35|3432.18|3424.18|3433.71|3425.71|3432.18|3424.18|28
1620233320000|2021-05-05 16:48:40|3431.42|3423.42|3431.57|3423.57|3431.57|3423.57|3430.08|3422.08|27
1620233330000|2021-05-05 16:48:50|3432.04|3424.04|3432.64|3424.64|3434.36|3426.36|3432.04|3424.04|28
1620233340000|2021-05-05 16:49:00|3432.09|3424.09|3433.49|3425.49|3433.52|3425.52|3431.61|3423.61|27
1620233350000|2021-05-05 16:49:10|3433.53|3425.53|3433.69|3425.69|3433.86|3425.86|3432.86|3424.86|27
1620233360000|2021-05-05 16:49:20|3433.96|3425.96|3435.64|3427.64|3436.01|3428.01|3433.55|3425.55|24
1620233370000|2021-05-05 16:49:30|3435.54|3427.54|3437.12|3429.12|3437.13|3429.13|3435.54|3427.54|26
1620233380000|2021-05-05 16:49:40|3437.85|3429.85|3439.34|3431.34|3439.47|3431.47|3437.85|3429.85|26
1620233390000|2021-05-05 16:49:50|3439.33|3431.33|3437.41|3429.41|3439.33|3431.33|3437.41|3429.41|24
1620233400000|2021-05-05 16:50:00|3437.4|3429.4|3435.69|3427.69|3437.4|3429.4|3435.69|3427.69|25
1620233410000|2021-05-05 16:50:10|3435.34|3427.34|3430.68|3422.68|3435.34|3427.34|3430.68|3422.68|29
1620233420000|2021-05-05 16:50:20|3430.53|3422.53|3429.88|3421.88|3433.05|3425.05|3429.88|3421.88|25
1620233430000|2021-05-05 16:50:30|3429.74|3421.74|3430.49|3422.49|3430.74|3422.74|3429.69|3421.69|28
1620233440000|2021-05-05 16:50:40|3430.5|3422.5|3432.61|3424.61|3434.59|3426.59|3430.5|3422.5|28
1620233450000|2021-05-05 16:50:50|3432.6|3424.6|3431.31|3423.31|3432.6|3424.6|3431.19|3423.19|27
1620233460000|2021-05-05 16:51:00|3431.11|3423.11|3432.14|3424.14|3432.17|3424.17|3431.11|3423.11|26
1620233470000|2021-05-05 16:51:10|3432.12|3424.12|3432.25|3424.25|3432.38|3424.38|3431.89|3423.89|24
1620233480000|2021-05-05 16:51:20|3432.19|3424.19|3430.94|3422.94|3432.19|3424.19|3430.41|3422.41|24
1620233490000|2021-05-05 16:51:30|3430.9|3422.9|3433.71|3425.71|3434.41|3426.41|3430.9|3422.9|28
1620233500000|2021-05-05 16:51:40|3433.56|3425.56|3431.98|3423.98|3433.72|3425.72|3431.98|3423.98|26
1620233510000|2021-05-05 16:51:50|3431.86|3423.86|3432.69|3424.69|3433.22|3425.22|3431.76|3423.76|27
1620233520000|2021-05-05 16:52:00|3433.18|3425.18|3433.57|3425.57|3433.82|3425.82|3433|3425|24
1620233530000|2021-05-05 16:52:10|3433.76|3425.76|3436.71|3428.71|3436.71|3428.71|3433.76|3425.76|23
1620233540000|2021-05-05 16:52:20|3437.69|3429.69|3435.68|3427.68|3437.69|3429.69|3435.68|3427.68|24
1620233550000|2021-05-05 16:52:30|3435.71|3427.71|3436.67|3428.67|3437.46|3429.46|3434.48|3426.48|27
1620233560000|2021-05-05 16:52:40|3436.62|3428.62|3438.95|3430.95|3439.37|3431.37|3436.62|3428.62|25
1620233570000|2021-05-05 16:52:50|3438.33|3430.33|3434.61|3426.61|3438.42|3430.42|3434.6|3426.6|27
1620233580000|2021-05-05 16:53:00|3434.24|3426.24|3438.77|3430.77|3438.77|3430.77|3434.15|3426.15|29
1620233590000|2021-05-05 16:53:10|3438.1|3430.1|3438.57|3430.57|3439.55|3431.55|3438.05|3430.05|23
1620233600000|2021-05-05 16:53:20|3438.95|3430.95|3438.73|3430.73|3439.49|3431.49|3437.43|3429.43|24
1620233610000|2021-05-05 16:53:30|3438.79|3430.79|3441.39|3433.39|3441.39|3433.39|3438.79|3430.79|26
1620233620000|2021-05-05 16:53:40|3442.28|3434.28|3446.19|3438.19|3446.34|3438.34|3442.28|3434.28|26
1620233630000|2021-05-05 16:53:50|3446.2|3438.2|3446.5|3438.5|3447.23|3439.23|3446.2|3438.2|26
1620233640000|2021-05-05 16:54:00|3446.58|3438.58|3442.98|3434.98|3446.76|3438.76|3442.98|3434.98|26
1620233650000|2021-05-05 16:54:10|3442.81|3434.81|3441.19|3433.19|3443.44|3435.44|3440.22|3432.22|28
1620233660000|2021-05-05 16:54:20|3440.67|3432.67|3444.96|3436.96|3445.29|3437.29|3440.67|3432.67|26
1620233670000|2021-05-05 16:54:30|3444.89|3436.89|3447.1|3439.1|3447.1|3439.1|3444.59|3436.59|25
1620233680000|2021-05-05 16:54:40|3447.11|3439.11|3445.27|3437.27|3447.15|3439.15|3444.64|3436.64|28
1620233690000|2021-05-05 16:54:50|3445.49|3437.49|3445.4|3437.4|3446.78|3438.78|3445.23|3437.23|29
1620233700000|2021-05-05 16:55:00|3445.48|3437.48|3446.05|3438.05|3446.46|3438.46|3445.32|3437.32|27
1620233710000|2021-05-05 16:55:10|3446|3438|3445.96|3437.96|3446.29|3438.29|3445.4|3437.4|27
1620233720000|2021-05-05 16:55:20|3445.88|3437.88|3449.28|3441.28|3449.28|3441.28|3445.81|3437.81|27
1620233730000|2021-05-05 16:55:30|3449.05|3441.05|3448.3|3440.3|3449.05|3441.05|3448.13|3440.13|27
1620233740000|2021-05-05 16:55:40|3447.77|3439.77|3447.68|3439.68|3448.23|3440.23|3447.29|3439.29|27
1620233750000|2021-05-05 16:55:50|3447.66|3439.66|3448.26|3440.26|3448.56|3440.56|3447.5|3439.5|28
1620233760000|2021-05-05 16:56:00|3448.28|3440.28|3447.29|3439.29|3449.23|3441.23|3446.87|3438.87|28
1620233770000|2021-05-05 16:56:10|3446.61|3438.61|3440.35|3432.35|3446.61|3438.61|3440.35|3432.35|27
1620233780000|2021-05-05 16:56:20|3439.97|3431.97|3436.99|3428.99|3440.37|3432.37|3436.99|3428.99|24
1620233790000|2021-05-05 16:56:30|3437.85|3429.85|3437.68|3429.68|3439.56|3431.56|3436.91|3428.91|26
1620233800000|2021-05-05 16:56:40|3437.72|3429.72|3436.6|3428.6|3438.25|3430.25|3436.19|3428.19|29
1620233810000|2021-05-05 16:56:50|3436.76|3428.76|3436.57|3428.57|3437.36|3429.36|3436.14|3428.14|26
1620233820000|2021-05-05 16:57:00|3436.63|3428.63|3435.1|3427.1|3436.67|3428.67|3434.36|3426.36|27
1620233830000|2021-05-05 16:57:10|3435.06|3427.06|3434.39|3426.39|3435.06|3427.06|3433.97|3425.97|26
1620233840000|2021-05-05 16:57:20|3434.24|3426.24|3442.66|3434.66|3442.66|3434.66|3434.23|3426.23|29
1620233850000|2021-05-05 16:57:30|3443.11|3435.11|3446.07|3438.07|3446.07|3438.07|3442.69|3434.69|29
1620233860000|2021-05-05 16:57:40|3445.95|3437.95|3445.05|3437.05|3447.45|3439.45|3445.05|3437.05|28
1620233870000|2021-05-05 16:57:50|3444.32|3436.32|3443.72|3435.72|3445.72|3437.72|3443.45|3435.45|27
1620233880000|2021-05-05 16:58:00|3443.71|3435.71|3443.04|3435.04|3443.71|3435.71|3443.01|3435.01|26
1620233890000|2021-05-05 16:58:10|3442.5|3434.5|3444.59|3436.59|3444.59|3436.59|3442.24|3434.24|25
1620233900000|2021-05-05 16:58:20|3445.53|3437.53|3448.85|3440.85|3448.85|3440.85|3445.48|3437.48|26
1620233910000|2021-05-05 16:58:30|3448.75|3440.75|3449.54|3441.54|3449.54|3441.54|3448.09|3440.09|29
1620233920000|2021-05-05 16:58:40|3449.5|3441.5|3449.62|3441.62|3449.8|3441.8|3447.32|3439.32|27
1620233930000|2021-05-05 16:58:50|3448.64|3440.64|3447.61|3439.61|3449.22|3441.22|3446.97|3438.97|27
1620233940000|2021-05-05 16:59:00|3447.8|3439.8|3456.64|3448.64|3456.73|3448.73|3447.8|3439.8|29
1620233950000|2021-05-05 16:59:10|3456.75|3448.75|3455.25|3447.25|3459.05|3451.05|3454.92|3446.92|28
1620233960000|2021-05-05 16:59:20|3455.17|3447.17|3455.73|3447.73|3457.41|3449.41|3454.76|3446.76|27
1620233970000|2021-05-05 16:59:30|3455.58|3447.58|3457.27|3449.27|3457.97|3449.97|3455.21|3447.21|29
1620233980000|2021-05-05 16:59:40|3456.66|3448.66|3456.3|3448.3|3457.39|3449.39|3455.8|3447.8|25
1620233990000|2021-05-05 16:59:50|3455.92|3447.92|3457.87|3449.87|3458.27|3450.27|3454.68|3446.68|29
1620234000000|2021-05-05 17:00:00|3457.92|3449.92|3457.31|3449.31|3458.65|3450.65|3455.65|3447.65|28
1620234010000|2021-05-05 17:00:10|3457.22|3449.22|3453.71|3445.71|3457.22|3449.22|3452.19|3444.19|29
1620234020000|2021-05-05 17:00:20|3453.68|3445.68|3451.5|3443.5|3453.68|3445.68|3450.24|3442.24|29
1620234030000|2021-05-05 17:00:30|3451.57|3443.57|3448.3|3440.3|3451.57|3443.57|3448.12|3440.12|26
1620234040000|2021-05-05 17:00:40|3448.32|3440.32|3444.54|3436.54|3448.32|3440.32|3444.12|3436.12|29
1620234050000|2021-05-05 17:00:50|3444.45|3436.45|3445.89|3437.89|3448.43|3440.43|3443.86|3435.86|28
1620234060000|2021-05-05 17:01:00|3445.01|3437.01|3444.11|3436.11|3446.09|3438.09|3443.62|3435.62|29
1620234070000|2021-05-05 17:01:10|3443.95|3435.95|3442.31|3434.31|3444.39|3436.39|3442.04|3434.04|28
1620234080000|2021-05-05 17:01:20|3442.38|3434.38|3441.78|3433.78|3443.55|3435.55|3440.47|3432.47|28
1620234090000|2021-05-05 17:01:30|3441.56|3433.56|3440.32|3432.32|3441.56|3433.56|3439.03|3431.03|28
1620234100000|2021-05-05 17:01:40|3440.9|3432.9|3439.54|3431.54|3441.15|3433.15|3438.65|3430.65|28
1620234110000|2021-05-05 17:01:50|3439.44|3431.44|3438.54|3430.54|3439.51|3431.51|3438.54|3430.54|28
1620234120000|2021-05-05 17:02:00|3438.53|3430.53|3438.83|3430.83|3439.67|3431.67|3438.53|3430.53|28
1620234130000|2021-05-05 17:02:10|3438.92|3430.92|3439.22|3431.22|3439.22|3431.22|3438.28|3430.28|23
1620234140000|2021-05-05 17:02:20|3439.4|3431.4|3438.78|3430.78|3439.54|3431.54|3438.49|3430.49|27
1620234150000|2021-05-05 17:02:30|3438.99|3430.99|3438.25|3430.25|3438.99|3430.99|3438.23|3430.23|24
1620234160000|2021-05-05 17:02:40|3437.2|3429.2|3436.23|3428.23|3437.39|3429.39|3436.23|3428.23|28
1620234170000|2021-05-05 17:02:50|3436.37|3428.37|3436.07|3428.07|3437.32|3429.32|3434.03|3426.03|28
1620234180000|2021-05-05 17:03:00|3436.15|3428.15|3435.81|3427.81|3436.34|3428.34|3435.51|3427.51|28
1620234190000|2021-05-05 17:03:10|3435.8|3427.8|3435.8|3427.8|3436.08|3428.08|3434.89|3426.89|26
1620234200000|2021-05-05 17:03:20|3435.97|3427.97|3436.53|3428.53|3436.53|3428.53|3435.62|3427.62|23
1620234210000|2021-05-05 17:03:30|3436.57|3428.57|3436.21|3428.21|3436.57|3428.57|3436.16|3428.16|26
1620234220000|2021-05-05 17:03:40|3436.25|3428.25|3435.08|3427.08|3436.25|3428.25|3435.08|3427.08|25
1620234230000|2021-05-05 17:03:50|3435.09|3427.09|3434.4|3426.4|3435.2|3427.2|3434.29|3426.29|26
1620234240000|2021-05-05 17:04:00|3434.38|3426.38|3434.46|3426.46|3434.94|3426.94|3434.35|3426.35|28
1620234250000|2021-05-05 17:04:10|3434.45|3426.45|3434.62|3426.62|3434.65|3426.65|3434.4|3426.4|22
1620234260000|2021-05-05 17:04:20|3434.65|3426.65|3435.49|3427.49|3435.52|3427.52|3434.58|3426.58|24
1620234270000|2021-05-05 17:04:30|3435.47|3427.47|3438.01|3430.01|3438.14|3430.14|3435.38|3427.38|23
1620234280000|2021-05-05 17:04:40|3438.17|3430.17|3438.47|3430.47|3438.57|3430.57|3437.77|3429.77|24
1620234290000|2021-05-05 17:04:50|3438.54|3430.54|3435.83|3427.83|3438.77|3430.77|3435.83|3427.83|29
1620234300000|2021-05-05 17:05:00|3435.88|3427.88|3438.63|3430.63|3438.72|3430.72|3435.68|3427.68|28
1620234310000|2021-05-05 17:05:10|3438.82|3430.82|3437.9|3429.9|3438.82|3430.82|3437.9|3429.9|26
1620234320000|2021-05-05 17:05:20|3437.94|3429.94|3439.76|3431.76|3439.76|3431.76|3437.93|3429.93|17
1620234330000|2021-05-05 17:05:30|3439.9|3431.9|3441.01|3433.01|3441.38|3433.38|3439.6|3431.6|24
1620234340000|2021-05-05 17:05:40|3440.88|3432.88|3443.06|3435.06|3443.47|3435.47|3440.88|3432.88|27
1620234350000|2021-05-05 17:05:50|3443.14|3435.14|3442.92|3434.92|3443.41|3435.41|3442.72|3434.72|25
1620234360000|2021-05-05 17:06:00|3442.72|3434.72|3440.66|3432.66|3442.93|3434.93|3439.21|3431.21|28
1620234370000|2021-05-05 17:06:10|3440.38|3432.38|3437.41|3429.41|3440.57|3432.57|3436.63|3428.63|27
1620234380000|2021-05-05 17:06:20|3437.32|3429.32|3435.82|3427.82|3437.32|3429.32|3435.73|3427.73|29
1620234390000|2021-05-05 17:06:30|3435.69|3427.69|3435.91|3427.91|3436.74|3428.74|3435.69|3427.69|26
1620234400000|2021-05-05 17:06:40|3435.94|3427.94|3435.59|3427.59|3436.36|3428.36|3435.56|3427.56|24
1620234410000|2021-05-05 17:06:50|3435.68|3427.68|3436.31|3428.31|3436.32|3428.32|3435.3|3427.3|27
1620234420000|2021-05-05 17:07:00|3436.11|3428.11|3438.07|3430.07|3438.38|3430.38|3435.93|3427.93|25
1620234430000|2021-05-05 17:07:10|3438.11|3430.11|3437.72|3429.72|3438.11|3430.11|3437.02|3429.02|24
1620234440000|2021-05-05 17:07:20|3437.87|3429.87|3438.92|3430.92|3439.1|3431.1|3437.87|3429.87|26
1620234450000|2021-05-05 17:07:30|3438.21|3430.21|3437.84|3429.84|3438.68|3430.68|3437.8|3429.8|26
1620234460000|2021-05-05 17:07:40|3437.72|3429.72|3437.36|3429.36|3437.72|3429.72|3437.31|3429.31|21
1620234470000|2021-05-05 17:07:50|3437.42|3429.42|3438.16|3430.16|3438.38|3430.38|3437.42|3429.42|17
1620234480000|2021-05-05 17:08:00|3438.17|3430.17|3437.7|3429.7|3438.17|3430.17|3437.54|3429.54|23
1620234490000|2021-05-05 17:08:10|3437.77|3429.77|3438.45|3430.45|3438.82|3430.82|3437.77|3429.77|26
1620234500000|2021-05-05 17:08:20|3438.62|3430.62|3437.78|3429.78|3438.9|3430.9|3437.78|3429.78|26
1620234510000|2021-05-05 17:08:30|3437.31|3429.31|3438.15|3430.15|3438.15|3430.15|3436.58|3428.58|27
1620234520000|2021-05-05 17:08:40|3438.21|3430.21|3438.15|3430.15|3438.22|3430.22|3438.07|3430.07|23
1620234530000|2021-05-05 17:08:50|3438.16|3430.16|3438.46|3430.46|3438.56|3430.56|3438.15|3430.15|19
1620234540000|2021-05-05 17:09:00|3438.44|3430.44|3438.37|3430.37|3438.46|3430.46|3438.36|3430.36|17
1620234550000|2021-05-05 17:09:10|3438.3|3430.3|3438.06|3430.06|3438.3|3430.3|3437.96|3429.96|20
1620234560000|2021-05-05 17:09:20|3438.05|3430.05|3438.78|3430.78|3438.81|3430.81|3437.55|3429.55|27
1620234570000|2021-05-05 17:09:30|3438.85|3430.85|3438.48|3430.48|3438.95|3430.95|3438.34|3430.34|25
1620234580000|2021-05-05 17:09:40|3438.51|3430.51|3438.77|3430.77|3438.84|3430.84|3438.51|3430.51|25
1620234590000|2021-05-05 17:09:50|3438.75|3430.75|3438.75|3430.75|3438.88|3430.88|3438.4|3430.4|26
1620234600000|2021-05-05 17:10:00|3438.64|3430.64|3438.76|3430.76|3438.88|3430.88|3438.63|3430.63|18
1620234610000|2021-05-05 17:10:10|3438.78|3430.78|3436.54|3428.54|3438.78|3430.78|3436.38|3428.38|24
1620234620000|2021-05-05 17:10:20|3436.38|3428.38|3436.12|3428.12|3436.91|3428.91|3435.95|3427.95|27
1620234630000|2021-05-05 17:10:30|3435.72|3427.72|3435.48|3427.48|3435.79|3427.79|3435.32|3427.32|25
1620234640000|2021-05-05 17:10:40|3435.35|3427.35|3435.09|3427.09|3435.59|3427.59|3435.08|3427.08|26
1620234650000|2021-05-05 17:10:50|3435.06|3427.06|3435.47|3427.47|3435.48|3427.48|3434.59|3426.59|24
1620234660000|2021-05-05 17:11:00|3435.34|3427.34|3434.28|3426.28|3435.34|3427.34|3434.25|3426.25|26
1620234670000|2021-05-05 17:11:10|3434.22|3426.22|3433.41|3425.41|3435.08|3427.08|3433.39|3425.39|26
1620234680000|2021-05-05 17:11:20|3433.58|3425.58|3432.21|3424.21|3433.59|3425.59|3431.83|3423.83|23
1620234690000|2021-05-05 17:11:30|3432.13|3424.13|3431.64|3423.64|3432.42|3424.42|3431.64|3423.64|27
1620234700000|2021-05-05 17:11:40|3431.65|3423.65|3431.98|3423.98|3432.58|3424.58|3431.46|3423.46|21
1620234710000|2021-05-05 17:11:50|3431.99|3423.99|3433.64|3425.64|3433.64|3425.64|3431.99|3423.99|26
1620234720000|2021-05-05 17:12:00|3434.21|3426.21|3432.43|3424.43|3434.69|3426.69|3432.43|3424.43|26
1620234730000|2021-05-05 17:12:10|3432.48|3424.48|3432.39|3424.39|3434.88|3426.88|3432.35|3424.35|28
1620234740000|2021-05-05 17:12:20|3432.16|3424.16|3434.56|3426.56|3435.56|3427.56|3432.16|3424.16|27
1620234750000|2021-05-05 17:12:30|3434.09|3426.09|3433.8|3425.8|3435.15|3427.15|3433.07|3425.07|28
1620234760000|2021-05-05 17:12:40|3433.98|3425.98|3435.81|3427.81|3435.98|3427.98|3433.34|3425.34|27
1620234770000|2021-05-05 17:12:50|3435.78|3427.78|3436.06|3428.06|3436.06|3428.06|3435.15|3427.15|26
1620234780000|2021-05-05 17:13:00|3436.07|3428.07|3437.08|3429.08|3438.26|3430.26|3436.07|3428.07|28
1620234790000|2021-05-05 17:13:10|3437.41|3429.41|3438.03|3430.03|3438.28|3430.28|3437.22|3429.22|29
1620234800000|2021-05-05 17:13:20|3438.02|3430.02|3436.72|3428.72|3438.1|3430.1|3435.75|3427.75|28
1620234810000|2021-05-05 17:13:30|3436.74|3428.74|3434.98|3426.98|3437.78|3429.78|3434.98|3426.98|27
1620234820000|2021-05-05 17:13:40|3435.01|3427.01|3431.26|3423.26|3435.16|3427.16|3431.26|3423.26|23
1620234830000|2021-05-05 17:13:50|3431.85|3423.85|3431.72|3423.72|3433.51|3425.51|3431.62|3423.62|28
1620234840000|2021-05-05 17:14:00|3431.68|3423.68|3430.62|3422.62|3432.1|3424.1|3430.62|3422.62|26
1620234850000|2021-05-05 17:14:10|3430.42|3422.42|3429.77|3421.77|3430.58|3422.58|3428.36|3420.36|28
1620234860000|2021-05-05 17:14:20|3429.82|3421.82|3429.54|3421.54|3430.08|3422.08|3428.95|3420.95|25
1620234870000|2021-05-05 17:14:30|3429.71|3421.71|3430.1|3422.1|3430.1|3422.1|3428.95|3420.95|24
1620234880000|2021-05-05 17:14:40|3430.35|3422.35|3429.94|3421.94|3430.42|3422.42|3429.84|3421.84|28
1620234890000|2021-05-05 17:14:50|3429.93|3421.93|3429.77|3421.77|3430.06|3422.06|3429.61|3421.61|27
1620234900000|2021-05-05 17:15:00|3429.72|3421.72|3429.96|3421.96|3429.97|3421.97|3429.42|3421.42|23
1620234910000|2021-05-05 17:15:10|3429.98|3421.98|3429.71|3421.71|3430.01|3422.01|3429.26|3421.26|24
1620234920000|2021-05-05 17:15:20|3429.76|3421.76|3429.69|3421.69|3430.07|3422.07|3429.59|3421.59|22
1620234930000|2021-05-05 17:15:30|3429.58|3421.58|3429.63|3421.63|3429.78|3421.78|3429.43|3421.43|22
1620234940000|2021-05-05 17:15:40|3429.62|3421.62|3430|3422|3430.99|3422.99|3429.52|3421.52|24
1620234950000|2021-05-05 17:15:50|3429.99|3421.99|3430.25|3422.25|3430.73|3422.73|3429.96|3421.96|29
1620234960000|2021-05-05 17:16:00|3430.23|3422.23|3430.26|3422.26|3430.65|3422.65|3430.06|3422.06|26
1620234970000|2021-05-05 17:16:10|3430.27|3422.27|3431.59|3423.59|3431.63|3423.63|3430.27|3422.27|25
1620234980000|2021-05-05 17:16:20|3431.6|3423.6|3432.97|3424.97|3433.13|3425.13|3431.46|3423.46|23
1620234990000|2021-05-05 17:16:30|3433.03|3425.03|3432.17|3424.17|3433.51|3425.51|3431.97|3423.97|24
1620235000000|2021-05-05 17:16:40|3432.41|3424.41|3432.82|3424.82|3433.27|3425.27|3431.87|3423.87|29
1620235010000|2021-05-05 17:16:50|3432.97|3424.97|3432.21|3424.21|3433.11|3425.11|3431.8|3423.8|25
1620235020000|2021-05-05 17:17:00|3432.1|3424.1|3428.54|3420.54|3432.11|3424.11|3428.53|3420.53|27
1620235030000|2021-05-05 17:17:10|3428.58|3420.58|3424.22|3416.22|3428.58|3420.58|3422.35|3414.35|29
1620235040000|2021-05-05 17:17:20|3424.15|3416.15|3422.85|3414.85|3425.92|3417.92|3422.81|3414.81|28
1620235050000|2021-05-05 17:17:30|3422.88|3414.88|3420.23|3412.23|3423.32|3415.32|3419.93|3411.93|28
1620235060000|2021-05-05 17:17:40|3420.2|3412.2|3420.54|3412.54|3421.26|3413.26|3419.87|3411.87|28
1620235070000|2021-05-05 17:17:50|3420.87|3412.87|3420.55|3412.55|3421.17|3413.17|3420.14|3412.14|27
1620235080000|2021-05-05 17:18:00|3420.46|3412.46|3419.81|3411.81|3420.99|3412.99|3419.81|3411.81|28
1620235090000|2021-05-05 17:18:10|3419.78|3411.78|3420.21|3412.21|3420.36|3412.36|3419.78|3411.78|28
1620235100000|2021-05-05 17:18:20|3420.22|3412.22|3420.9|3412.9|3421.34|3413.34|3420.22|3412.22|22
1620235110000|2021-05-05 17:18:30|3420.89|3412.89|3421.09|3413.09|3421.09|3413.09|3420.33|3412.33|27
1620235120000|2021-05-05 17:18:40|3421.49|3413.49|3420|3412|3421.86|3413.86|3419.33|3411.33|28
1620235130000|2021-05-05 17:18:50|3419.97|3411.97|3418.8|3410.8|3419.97|3411.97|3418.65|3410.65|28
1620235140000|2021-05-05 17:19:00|3418.66|3410.66|3418.67|3410.67|3419.15|3411.15|3418.12|3410.12|27
1620235150000|2021-05-05 17:19:10|3418.81|3410.81|3420.32|3412.32|3420.81|3412.81|3418.66|3410.66|26
1620235160000|2021-05-05 17:19:20|3420.28|3412.28|3420.53|3412.53|3420.68|3412.68|3419.02|3411.02|28
1620235170000|2021-05-05 17:19:30|3420.68|3412.68|3421.5|3413.5|3421.82|3413.82|3420.56|3412.56|23
1620235180000|2021-05-05 17:19:40|3420.89|3412.89|3420.47|3412.47|3420.9|3412.9|3420.32|3412.32|25
1620235190000|2021-05-05 17:19:50|3420.49|3412.49|3421.03|3413.03|3421.12|3413.12|3420.4|3412.4|23
1620235200000|2021-05-05 17:20:00|3421.04|3413.04|3422.13|3414.13|3422.13|3414.13|3420.62|3412.62|25
1620235210000|2021-05-05 17:20:10|3422.38|3414.38|3424.01|3416.01|3424.06|3416.06|3422.29|3414.29|28
1620235220000|2021-05-05 17:20:20|3423.95|3415.95|3424.48|3416.48|3425.37|3417.37|3423.82|3415.82|28
1620235230000|2021-05-05 17:20:30|3424.34|3416.34|3424.75|3416.75|3425.34|3417.34|3424.12|3416.12|28
1620235240000|2021-05-05 17:20:40|3424.07|3416.07|3425.03|3417.03|3425.09|3417.09|3422.89|3414.89|29
1620235250000|2021-05-05 17:20:50|3425.21|3417.21|3423.11|3415.11|3425.5|3417.5|3423.11|3415.11|28
1620235260000|2021-05-05 17:21:00|3423.08|3415.08|3422.82|3414.82|3423.26|3415.26|3422.45|3414.45|27
1620235270000|2021-05-05 17:21:10|3422.88|3414.88|3421.56|3413.56|3423|3415|3421.56|3413.56|26
1620235280000|2021-05-05 17:21:20|3421.21|3413.21|3420.71|3412.71|3421.21|3413.21|3419.86|3411.86|28
1620235290000|2021-05-05 17:21:30|3420.58|3412.58|3419.57|3411.57|3423.47|3415.47|3418.93|3410.93|27
1620235300000|2021-05-05 17:21:40|3419.22|3411.22|3418.11|3410.11|3419.22|3411.22|3416.75|3408.75|28
1620235310000|2021-05-05 17:21:50|3418.08|3410.08|3414.11|3406.11|3418.1|3410.1|3413.99|3405.99|27
1620235320000|2021-05-05 17:22:00|3414.53|3406.53|3413.36|3405.36|3415.31|3407.31|3412.4|3404.4|28
1620235330000|2021-05-05 17:22:10|3413.94|3405.94|3417.95|3409.95|3418.14|3410.14|3413.94|3405.94|28
1620235340000|2021-05-05 17:22:20|3417.85|3409.85|3420.44|3412.44|3420.44|3412.44|3417.45|3409.45|28
1620235350000|2021-05-05 17:22:30|3420.43|3412.43|3417.23|3409.23|3420.43|3412.43|3417.23|3409.23|29
1620235360000|2021-05-05 17:22:40|3417.18|3409.18|3416.77|3408.77|3418.03|3410.03|3416.77|3408.77|27
1620235370000|2021-05-05 17:22:50|3416.84|3408.84|3417.13|3409.13|3417.74|3409.74|3416.54|3408.54|27
1620235380000|2021-05-05 17:23:00|3417.1|3409.1|3418.39|3410.39|3419|3411|3416.63|3408.63|27
1620235390000|2021-05-05 17:23:10|3418.54|3410.54|3418.99|3410.99|3419|3411|3418.42|3410.42|26
1620235400000|2021-05-05 17:23:20|3418.93|3410.93|3418.66|3410.66|3419.06|3411.06|3418.15|3410.15|24
1620235410000|2021-05-05 17:23:30|3418.46|3410.46|3417.58|3409.58|3418.46|3410.46|3416.88|3408.88|27
1620235420000|2021-05-05 17:23:40|3417.51|3409.51|3417.32|3409.32|3418.68|3410.68|3416.88|3408.88|29
1620235430000|2021-05-05 17:23:50|3417.4|3409.4|3417.84|3409.84|3418.63|3410.63|3417.4|3409.4|27
1620235440000|2021-05-05 17:24:00|3417.81|3409.81|3417.52|3409.52|3418.14|3410.14|3417.4|3409.4|25
1620235450000|2021-05-05 17:24:10|3417.8|3409.8|3417.43|3409.43|3417.8|3409.8|3417.15|3409.15|26
1620235460000|2021-05-05 17:24:20|3417.58|3409.58|3418|3410|3418.24|3410.24|3417.49|3409.49|22
1620235470000|2021-05-05 17:24:30|3418.22|3410.22|3417.92|3409.92|3418.43|3410.43|3417.6|3409.6|26
1620235480000|2021-05-05 17:24:40|3417.9|3409.9|3416.93|3408.93|3417.96|3409.96|3416.87|3408.87|27
1620235490000|2021-05-05 17:24:50|3416.92|3408.92|3417.37|3409.37|3417.55|3409.55|3416.9|3408.9|23
1620235500000|2021-05-05 17:25:00|3417.31|3409.31|3417.73|3409.73|3417.87|3409.87|3417.31|3409.31|22
1620235510000|2021-05-05 17:25:10|3417.74|3409.74|3417.21|3409.21|3417.75|3409.75|3416.75|3408.75|23
1620235520000|2021-05-05 17:25:20|3417.33|3409.33|3416.42|3408.42|3417.69|3409.69|3416.33|3408.33|27
1620235530000|2021-05-05 17:25:30|3416.38|3408.38|3415.85|3407.85|3416.4|3408.4|3415.17|3407.17|25
1620235540000|2021-05-05 17:25:40|3415.61|3407.61|3416.57|3408.57|3417.38|3409.38|3415.61|3407.61|27
1620235550000|2021-05-05 17:25:50|3416.7|3408.7|3416.88|3408.88|3417.64|3409.64|3415.99|3407.99|27
1620235560000|2021-05-05 17:26:00|3416.87|3408.87|3416.49|3408.49|3417.1|3409.1|3416.42|3408.42|24
1620235570000|2021-05-05 17:26:10|3416.52|3408.52|3416.63|3408.63|3416.72|3408.72|3416.08|3408.08|25
1620235580000|2021-05-05 17:26:20|3416.45|3408.45|3416.19|3408.19|3417.96|3409.96|3416.19|3408.19|25
1620235590000|2021-05-05 17:26:30|3416.08|3408.08|3416.01|3408.01|3416.32|3408.32|3415.84|3407.84|26
1620235600000|2021-05-05 17:26:40|3416.04|3408.04|3416.32|3408.32|3416.77|3408.77|3416|3408|27
1620235610000|2021-05-05 17:26:50|3416.31|3408.31|3417.22|3409.22|3417.26|3409.26|3415.82|3407.82|26
1620235620000|2021-05-05 17:27:00|3417.15|3409.15|3416.77|3408.77|3417.42|3409.42|3416.15|3408.15|29
1620235630000|2021-05-05 17:27:10|3416.97|3408.97|3417.28|3409.28|3417.28|3409.28|3416.82|3408.82|23
1620235640000|2021-05-05 17:27:20|3417.57|3409.57|3420.62|3412.62|3420.62|3412.62|3417.57|3409.57|27
1620235650000|2021-05-05 17:27:30|3419.25|3411.25|3421.73|3413.73|3423.84|3415.84|3419.25|3411.25|27
1620235660000|2021-05-05 17:27:40|3421.81|3413.81|3421.67|3413.67|3423.16|3415.16|3421.11|3413.11|28
1620235670000|2021-05-05 17:27:50|3421.72|3413.72|3421.64|3413.64|3423.45|3415.45|3420.92|3412.92|25
1620235680000|2021-05-05 17:28:00|3421.56|3413.56|3420.7|3412.7|3423.49|3415.49|3420.7|3412.7|21
1620235690000|2021-05-05 17:28:10|3420.68|3412.68|3418.02|3410.02|3421.05|3413.05|3417.72|3409.72|26
1620235700000|2021-05-05 17:28:20|3417.97|3409.97|3416.28|3408.28|3418.29|3410.29|3416.15|3408.15|27
1620235710000|2021-05-05 17:28:30|3415.98|3407.98|3415.76|3407.76|3416.35|3408.35|3415.76|3407.76|21
1620235720000|2021-05-05 17:28:40|3415.78|3407.78|3415.18|3407.18|3416.09|3408.09|3414.55|3406.55|25
1620235730000|2021-05-05 17:28:50|3414.87|3406.87|3414.9|3406.9|3415.81|3407.81|3413.25|3405.25|25
1620235740000|2021-05-05 17:29:00|3412.44|3404.44|3409.83|3401.83|3412.44|3404.44|3409.73|3401.73|28
1620235750000|2021-05-05 17:29:10|3409.79|3401.79|3413.58|3405.58|3413.58|3405.58|3409.73|3401.73|20
1620235760000|2021-05-05 17:29:20|3413.44|3405.44|3411.69|3403.69|3413.78|3405.78|3411.69|3403.69|26
1620235770000|2021-05-05 17:29:30|3411.64|3403.64|3411.09|3403.09|3411.64|3403.64|3411.09|3403.09|21
1620235780000|2021-05-05 17:29:40|3411.13|3403.13|3411.15|3403.15|3411.67|3403.67|3410.88|3402.88|25
1620235790000|2021-05-05 17:29:50|3411.26|3403.26|3411.4|3403.4|3411.57|3403.57|3411.26|3403.26|20
1620235800000|2021-05-05 17:30:00|3411.52|3403.52|3415.13|3407.13|3415.13|3407.13|3410.23|3402.23|26
1620235810000|2021-05-05 17:30:10|3414.96|3406.96|3417.28|3409.28|3417.28|3409.28|3414.8|3406.8|27
1620235820000|2021-05-05 17:30:20|3417.15|3409.15|3420.14|3412.14|3420.62|3412.62|3417.15|3409.15|24
1620235830000|2021-05-05 17:30:30|3420.16|3412.16|3420.8|3412.8|3421.2|3413.2|3420.16|3412.16|17
1620235840000|2021-05-05 17:30:40|3420.78|3412.78|3420.55|3412.55|3420.88|3412.88|3420.16|3412.16|20
1620235850000|2021-05-05 17:30:50|3420.42|3412.42|3418.29|3410.29|3420.42|3412.42|3417.79|3409.79|22
1620235860000|2021-05-05 17:31:00|3418.17|3410.17|3416.06|3408.06|3418.17|3410.17|3415.48|3407.48|24
1620235870000|2021-05-05 17:31:10|3415.42|3407.42|3413.55|3405.55|3416.01|3408.01|3413.55|3405.55|23
1620235880000|2021-05-05 17:31:20|3413.48|3405.48|3414.39|3406.39|3414.82|3406.82|3413.46|3405.46|25
1620235890000|2021-05-05 17:31:30|3414.24|3406.24|3415.38|3407.38|3416|3408|3413.74|3405.74|22
1620235900000|2021-05-05 17:31:40|3415.34|3407.34|3412.03|3404.03|3415.34|3407.34|3411.49|3403.49|26
1620235910000|2021-05-05 17:31:50|3412|3404|3410.71|3402.71|3412.67|3404.67|3410.71|3402.71|22
1620235920000|2021-05-05 17:32:00|3410.46|3402.46|3409.31|3401.31|3410.79|3402.79|3409.01|3401.01|22
1620235930000|2021-05-05 17:32:10|3409.51|3401.51|3409.5|3401.5|3410.55|3402.55|3409.39|3401.39|25
1620235940000|2021-05-05 17:32:20|3409.4|3401.4|3407.94|3399.94|3409.6|3401.6|3407.71|3399.71|22
1620235950000|2021-05-05 17:32:30|3407.82|3399.82|3408.99|3400.99|3408.99|3400.99|3407.49|3399.49|20
1620235960000|2021-05-05 17:32:40|3408.84|3400.84|3408.3|3400.3|3409.26|3401.26|3408|3400|20
1620235970000|2021-05-05 17:32:50|3408.28|3400.28|3408.03|3400.03|3409.02|3401.02|3408.03|3400.03|23
1620235980000|2021-05-05 17:33:00|3407.42|3399.42|3411.41|3403.41|3411.41|3403.41|3407.42|3399.42|23
1620235990000|2021-05-05 17:33:10|3411.36|3403.36|3409.89|3401.89|3411.81|3403.81|3409.67|3401.67|24
1620236000000|2021-05-05 17:33:20|3409.85|3401.85|3410.13|3402.13|3410.45|3402.45|3409.78|3401.78|22
1620236010000|2021-05-05 17:33:30|3410.12|3402.12|3410.45|3402.45|3410.66|3402.66|3410.12|3402.12|23
1620236020000|2021-05-05 17:33:40|3410.26|3402.26|3410.3|3402.3|3410.77|3402.77|3410.26|3402.26|17
1620236030000|2021-05-05 17:33:50|3409.79|3401.79|3412.85|3404.85|3412.85|3404.85|3409.78|3401.78|19
1620236040000|2021-05-05 17:34:00|3412.63|3404.63|3411.6|3403.6|3412.76|3404.76|3411.59|3403.59|14
1620236050000|2021-05-05 17:34:10|3411.59|3403.59|3412.17|3404.17|3412.81|3404.81|3411.59|3403.59|17
1620236060000|2021-05-05 17:34:20|3412.39|3404.39|3410.36|3402.36|3412.39|3404.39|3410.11|3402.11|26
1620236070000|2021-05-05 17:34:30|3410.46|3402.46|3411.3|3403.3|3411.91|3403.91|3410.46|3402.46|21
1620236080000|2021-05-05 17:34:40|3411.29|3403.29|3410.49|3402.49|3411.29|3403.29|3410.23|3402.23|13
1620236090000|2021-05-05 17:34:50|3410.94|3402.94|3411.58|3403.58|3411.58|3403.58|3410.23|3402.23|18
1620236100000|2021-05-05 17:35:00|3411.61|3403.61|3411.3|3403.3|3411.68|3403.68|3411.06|3403.06|20
1620236110000|2021-05-05 17:35:10|3411.47|3403.47|3410.33|3402.33|3411.69|3403.69|3409.78|3401.78|22
1620236120000|2021-05-05 17:35:20|3410.25|3402.25|3409.52|3401.52|3410.92|3402.92|3409.07|3401.07|23
1620236130000|2021-05-05 17:35:30|3408.74|3400.74|3410.2|3402.2|3410.26|3402.26|3408.74|3400.74|21
1620236140000|2021-05-05 17:35:40|3410.27|3402.27|3408.92|3400.92|3410.31|3402.31|3408.87|3400.87|25
1620236150000|2021-05-05 17:35:50|3408.88|3400.88|3409.42|3401.42|3409.61|3401.61|3408.66|3400.66|16
1620236160000|2021-05-05 17:36:00|3409.36|3401.36|3413.02|3405.02|3413.18|3405.18|3408.91|3400.91|23
1620236170000|2021-05-05 17:36:10|3413.4|3405.4|3414.19|3406.19|3414.25|3406.25|3413.29|3405.29|18
1620236180000|2021-05-05 17:36:20|3413.99|3405.99|3411.05|3403.05|3414.02|3406.02|3410.87|3402.87|23
1620236190000|2021-05-05 17:36:30|3411.04|3403.04|3413.54|3405.54|3414.27|3406.27|3411.04|3403.04|24
1620236200000|2021-05-05 17:36:40|3413.53|3405.53|3415.47|3407.47|3415.66|3407.66|3413.53|3405.53|23
1620236210000|2021-05-05 17:36:50|3415.62|3407.62|3416.19|3408.19|3416.76|3408.76|3414.16|3406.16|23
1620236220000|2021-05-05 17:37:00|3416.1|3408.1|3420.83|3412.83|3420.83|3412.83|3416.07|3408.07|27
1620236230000|2021-05-05 17:37:10|3421.12|3413.12|3422.11|3414.11|3423.96|3415.96|3421.12|3413.12|24
1620236240000|2021-05-05 17:37:20|3422.4|3414.4|3423.07|3415.07|3423.25|3415.25|3421.59|3413.59|22
1620236250000|2021-05-05 17:37:30|3423.06|3415.06|3420.58|3412.58|3423.1|3415.1|3420.44|3412.44|21
1620236260000|2021-05-05 17:37:40|3420.55|3412.55|3420.56|3412.56|3420.9|3412.9|3420.55|3412.55|10
1620236270000|2021-05-05 17:37:50|3420.52|3412.52|3417.88|3409.88|3420.52|3412.52|3417.88|3409.88|25
1620236280000|2021-05-05 17:38:00|3417.84|3409.84|3417.68|3409.68|3418.11|3410.11|3417.21|3409.21|19
1620236290000|2021-05-05 17:38:10|3417.61|3409.61|3414.27|3406.27|3417.99|3409.99|3414.27|3406.27|24
1620236300000|2021-05-05 17:38:20|3414.28|3406.28|3414.57|3406.57|3414.57|3406.57|3413.58|3405.58|25
1620236310000|2021-05-05 17:38:30|3414.66|3406.66|3416.12|3408.12|3416.99|3408.99|3414.01|3406.01|26
1620236320000|2021-05-05 17:38:40|3416.08|3408.08|3416.27|3408.27|3416.35|3408.35|3415.4|3407.4|21
1620236330000|2021-05-05 17:38:50|3416.08|3408.08|3421.32|3413.32|3421.32|3413.32|3416.01|3408.01|20
1620236340000|2021-05-05 17:39:00|3420.91|3412.91|3420.43|3412.43|3421.83|3413.83|3419.96|3411.96|26
1620236350000|2021-05-05 17:39:10|3420.84|3412.84|3420.82|3412.82|3421.26|3413.26|3419.46|3411.46|25
1620236360000|2021-05-05 17:39:20|3420.87|3412.87|3420.91|3412.91|3421.79|3413.79|3420.66|3412.66|22
1620236370000|2021-05-05 17:39:30|3421.24|3413.24|3424.15|3416.15|3424.15|3416.15|3421.24|3413.24|18
1620236380000|2021-05-05 17:39:40|3424.2|3416.2|3422.81|3414.81|3424.29|3416.29|3422.81|3414.81|21
1620236390000|2021-05-05 17:39:50|3422.82|3414.82|3423.73|3415.73|3424.33|3416.33|3422.82|3414.82|21
1620236400000|2021-05-05 17:40:00|3423.86|3415.86|3424.28|3416.28|3424.35|3416.35|3423.7|3415.7|11
1620236410000|2021-05-05 17:40:10|3424.35|3416.35|3425.24|3417.24|3425.24|3417.24|3424.01|3416.01|19
1620236420000|2021-05-05 17:40:20|3424.99|3416.99|3425.52|3417.52|3425.53|3417.53|3424.6|3416.6|23
1620236430000|2021-05-05 17:40:30|3425.53|3417.53|3424.6|3416.6|3425.99|3417.99|3424.58|3416.58|26
1620236440000|2021-05-05 17:40:40|3424.62|3416.62|3422.66|3414.66|3425.04|3417.04|3422.66|3414.66|23
1620236450000|2021-05-05 17:40:50|3422.62|3414.62|3419.43|3411.43|3422.7|3414.7|3419.43|3411.43|28
1620236460000|2021-05-05 17:41:00|3418.94|3410.94|3419.25|3411.25|3421.46|3413.46|3418.16|3410.16|29
1620236470000|2021-05-05 17:41:10|3419.24|3411.24|3417.68|3409.68|3419.24|3411.24|3417.68|3409.68|22
1620236480000|2021-05-05 17:41:20|3417.53|3409.53|3417.73|3409.73|3417.73|3409.73|3416.57|3408.57|28
1620236490000|2021-05-05 17:41:30|3417.9|3409.9|3417.54|3409.54|3417.9|3409.9|3417.27|3409.27|25
1620236500000|2021-05-05 17:41:40|3417.56|3409.56|3417.43|3409.43|3417.61|3409.61|3417.41|3409.41|17
1620236510000|2021-05-05 17:41:50|3417.4|3409.4|3419.22|3411.22|3419.22|3411.22|3417.29|3409.29|22
1620236520000|2021-05-05 17:42:00|3419.14|3411.14|3418.53|3410.53|3419.22|3411.22|3418.53|3410.53|15
1620236530000|2021-05-05 17:42:10|3418.51|3410.51|3417.56|3409.56|3418.68|3410.68|3417.15|3409.15|14
1620236540000|2021-05-05 17:42:20|3417.55|3409.55|3417.76|3409.76|3417.76|3409.76|3416.52|3408.52|24
1620236550000|2021-05-05 17:42:30|3417.69|3409.69|3419.33|3411.33|3419.36|3411.36|3417.69|3409.69|21
1620236560000|2021-05-05 17:42:40|3418.66|3410.66|3419.61|3411.61|3419.63|3411.63|3418.66|3410.66|17
1620236570000|2021-05-05 17:42:50|3419.63|3411.63|3420.74|3412.74|3422.89|3414.89|3419.63|3411.63|20
1620236580000|2021-05-05 17:43:00|3420.77|3412.77|3423.38|3415.38|3423.38|3415.38|3420.38|3412.38|27
1620236590000|2021-05-05 17:43:10|3424.1|3416.1|3424.38|3416.38|3425.29|3417.29|3423.67|3415.67|28
1620236600000|2021-05-05 17:43:20|3424.41|3416.41|3426.18|3418.18|3426.42|3418.42|3424.4|3416.4|26
1620236610000|2021-05-05 17:43:30|3426.17|3418.17|3424.79|3416.79|3426.18|3418.18|3424.79|3416.79|27
1620236620000|2021-05-05 17:43:40|3424|3416|3424.59|3416.59|3424.74|3416.74|3423.09|3415.09|28
1620236630000|2021-05-05 17:43:50|3424.54|3416.54|3421.38|3413.38|3424.63|3416.63|3421.38|3413.38|27
1620236640000|2021-05-05 17:44:00|3421.19|3413.19|3419.99|3411.99|3421.19|3413.19|3419.99|3411.99|28
1620236650000|2021-05-05 17:44:10|3419.87|3411.87|3419.17|3411.17|3419.93|3411.93|3419|3411|23
1620236660000|2021-05-05 17:44:20|3419.27|3411.27|3419.97|3411.97|3420.82|3412.82|3419.27|3411.27|28
1620236670000|2021-05-05 17:44:30|3419.46|3411.46|3419.23|3411.23|3419.47|3411.47|3418.68|3410.68|28
1620236680000|2021-05-05 17:44:40|3419.33|3411.33|3419.67|3411.67|3419.71|3411.71|3418.87|3410.87|25
1620236690000|2021-05-05 17:44:50|3419.68|3411.68|3418.68|3410.68|3419.69|3411.69|3418.41|3410.41|23
1620236700000|2021-05-05 17:45:00|3418.7|3410.7|3419.31|3411.31|3419.48|3411.48|3418.67|3410.67|27
1620236710000|2021-05-05 17:45:10|3419.36|3411.36|3421.26|3413.26|3421.26|3413.26|3419.07|3411.07|25
1620236720000|2021-05-05 17:45:20|3421.33|3413.33|3421.14|3413.14|3421.69|3413.69|3420.92|3412.92|27
1620236730000|2021-05-05 17:45:30|3420.78|3412.78|3420.97|3412.97|3421.38|3413.38|3420.39|3412.39|24
1620236740000|2021-05-05 17:45:40|3420.87|3412.87|3420.54|3412.54|3421.19|3413.19|3420.52|3412.52|26
1620236750000|2021-05-05 17:45:50|3420.65|3412.65|3419.81|3411.81|3421.35|3413.35|3419.68|3411.68|26
1620236760000|2021-05-05 17:46:00|3419.79|3411.79|3420.26|3412.26|3420.26|3412.26|3419.4|3411.4|21
1620236770000|2021-05-05 17:46:10|3420.41|3412.41|3420.61|3412.61|3420.78|3412.78|3420.09|3412.09|26
1620236780000|2021-05-05 17:46:20|3420.62|3412.62|3420.46|3412.46|3420.8|3412.8|3420.33|3412.33|26
1620236790000|2021-05-05 17:46:30|3420.47|3412.47|3420.29|3412.29|3420.62|3412.62|3420.27|3412.27|17
1620236800000|2021-05-05 17:46:40|3420.34|3412.34|3420.77|3412.77|3420.77|3412.77|3420.34|3412.34|16
1620236810000|2021-05-05 17:46:50|3420.75|3412.75|3420.19|3412.19|3420.82|3412.82|3420.19|3412.19|22
1620236820000|2021-05-05 17:47:00|3420.1|3412.1|3420.1|3412.1|3420.31|3412.31|3420|3412|25
1620236830000|2021-05-05 17:47:10|3420.28|3412.28|3422.55|3414.55|3422.55|3414.55|3420.18|3412.18|27
1620236840000|2021-05-05 17:47:20|3422.54|3414.54|3423.17|3415.17|3423.55|3415.55|3421.86|3413.86|26
1620236850000|2021-05-05 17:47:30|3423.18|3415.18|3422.66|3414.66|3423.18|3415.18|3421.84|3413.84|27
1620236860000|2021-05-05 17:47:40|3422.39|3414.39|3422.05|3414.05|3422.43|3414.43|3422|3414|26
1620236870000|2021-05-05 17:47:50|3422.02|3414.02|3420.73|3412.73|3422.02|3414.02|3420.7|3412.7|27
1620236880000|2021-05-05 17:48:00|3420.67|3412.67|3420.42|3412.42|3420.91|3412.91|3420.31|3412.31|23
1620236890000|2021-05-05 17:48:10|3420.25|3412.25|3420.31|3412.31|3420.4|3412.4|3420.06|3412.06|23
1620236900000|2021-05-05 17:48:20|3420.32|3412.32|3422.21|3414.21|3422.63|3414.63|3419.33|3411.33|28
1620236910000|2021-05-05 17:48:30|3422.15|3414.15|3422.23|3414.23|3422.74|3414.74|3422.15|3414.15|26
1620236920000|2021-05-05 17:48:40|3422.22|3414.22|3422.99|3414.99|3423.02|3415.02|3422.03|3414.03|25
1620236930000|2021-05-05 17:48:50|3423.3|3415.3|3423.07|3415.07|3423.58|3415.58|3422.83|3414.83|27
1620236940000|2021-05-05 17:49:00|3422.87|3414.87|3422.98|3414.98|3422.98|3414.98|3422.23|3414.23|28
1620236950000|2021-05-05 17:49:10|3422.99|3414.99|3420.84|3412.84|3422.99|3414.99|3420.84|3412.84|25
1620236960000|2021-05-05 17:49:20|3420.85|3412.85|3420.22|3412.22|3421.38|3413.38|3420.22|3412.22|24
1620236970000|2021-05-05 17:49:30|3420.33|3412.33|3420.02|3412.02|3420.42|3412.42|3419.75|3411.75|22
1620236980000|2021-05-05 17:49:40|3419.76|3411.76|3419.68|3411.68|3419.9|3411.9|3418.91|3410.91|24
1620236990000|2021-05-05 17:49:50|3419.09|3411.09|3419.6|3411.6|3419.62|3411.62|3419.06|3411.06|22
1620237000000|2021-05-05 17:50:00|3419.56|3411.56|3419.5|3411.5|3419.89|3411.89|3419.03|3411.03|26
1620237010000|2021-05-05 17:50:10|3419.8|3411.8|3419.05|3411.05|3419.84|3411.84|3419.05|3411.05|12
1620237020000|2021-05-05 17:50:20|3418.92|3410.92|3418.66|3410.66|3418.92|3410.92|3418.6|3410.6|4
1620237030000|2021-05-05 17:50:30|3418.59|3410.59|3418.35|3410.35|3418.66|3410.66|3418.24|3410.24|9
1620237040000|2021-05-05 17:50:40|3418.33|3410.33|3418.31|3410.31|3418.33|3410.33|3418.26|3410.26|10
1620237050000|2021-05-05 17:50:50|3418.32|3410.32|3417.56|3409.56|3418.32|3410.32|3417.37|3409.37|12
1620237060000|2021-05-05 17:51:00|3417.28|3409.28|3417.65|3409.65|3418.59|3410.59|3417.06|3409.06|25
1620237070000|2021-05-05 17:51:10|3417.53|3409.53|3417.63|3409.63|3417.81|3409.81|3417.11|3409.11|15
1620237080000|2021-05-05 17:51:20|3417.36|3409.36|3416.08|3408.08|3417.36|3409.36|3416.08|3408.08|17
1620237090000|2021-05-05 17:51:30|3416.1|3408.1|3416.81|3408.81|3416.84|3408.84|3416.07|3408.07|14
1620237100000|2021-05-05 17:51:40|3416.88|3408.88|3416.43|3408.43|3416.89|3408.89|3416.43|3408.43|12
1620237110000|2021-05-05 17:51:50|3416.51|3408.51|3416.39|3408.39|3416.55|3408.55|3416.21|3408.21|10
1620237120000|2021-05-05 17:52:00|3416.45|3408.45|3418.98|3410.98|3418.99|3410.99|3416.4|3408.4|19
1620237130000|2021-05-05 17:52:10|3418.97|3410.97|3417.83|3409.83|3418.97|3410.97|3417.78|3409.78|20
1620237140000|2021-05-05 17:52:20|3417.85|3409.85|3416.87|3408.87|3418.5|3410.5|3416.87|3408.87|16
1620237150000|2021-05-05 17:52:30|3415.82|3407.82|3413.68|3405.68|3415.82|3407.82|3411.86|3403.86|21
1620237160000|2021-05-05 17:52:40|3413.76|3405.76|3415.13|3407.13|3415.13|3407.13|3413.66|3405.66|15
1620237170000|2021-05-05 17:52:50|3415.38|3407.38|3416.5|3408.5|3416.76|3408.76|3415.38|3407.38|25
1620237180000|2021-05-05 17:53:00|3416.45|3408.45|3417.54|3409.54|3418.27|3410.27|3416.23|3408.23|24
1620237190000|2021-05-05 17:53:10|3417.63|3409.63|3418.06|3410.06|3418.18|3410.18|3417.62|3409.62|14
1620237200000|2021-05-05 17:53:20|3418.09|3410.09|3418.06|3410.06|3418.36|3410.36|3417.73|3409.73|16
1620237210000|2021-05-05 17:53:30|3418.04|3410.04|3418.12|3410.12|3418.26|3410.26|3418.04|3410.04|10
1620237220000|2021-05-05 17:53:40|3418.11|3410.11|3418.02|3410.02|3418.25|3410.25|3417.38|3409.38|16
1620237230000|2021-05-05 17:53:50|3418.14|3410.14|3417.94|3409.94|3418.37|3410.37|3417.94|3409.94|14
1620237240000|2021-05-05 17:54:00|3418.15|3410.15|3418.35|3410.35|3418.35|3410.35|3418.13|3410.13|7
1620237250000|2021-05-05 17:54:10|3418.4|3410.4|3417.23|3409.23|3418.4|3410.4|3417.23|3409.23|8
1620237260000|2021-05-05 17:54:20|3417.29|3409.29|3415.91|3407.91|3417.29|3409.29|3415.91|3407.91|21
1620237270000|2021-05-05 17:54:30|3415.6|3407.6|3413.5|3405.5|3415.7|3407.7|3413.49|3405.49|18
1620237280000|2021-05-05 17:54:40|3413.56|3405.56|3414.25|3406.25|3414.65|3406.65|3413.47|3405.47|18
1620237290000|2021-05-05 17:54:50|3414.18|3406.18|3414.55|3406.55|3414.68|3406.68|3414.18|3406.18|16
1620237300000|2021-05-05 17:55:00|3414.19|3406.19|3416.09|3408.09|3416.11|3408.11|3414.19|3406.19|20
1620237310000|2021-05-05 17:55:10|3415.53|3407.53|3412.39|3404.39|3415.53|3407.53|3411.15|3403.15|22
1620237320000|2021-05-05 17:55:20|3412.38|3404.38|3412.39|3404.39|3412.47|3404.47|3412.03|3404.03|20
1620237330000|2021-05-05 17:55:30|3412.17|3404.17|3412.68|3404.68|3412.68|3404.68|3411.98|3403.98|20
1620237340000|2021-05-05 17:55:40|3412.67|3404.67|3411.62|3403.62|3412.81|3404.81|3411.62|3403.62|22
1620237350000|2021-05-05 17:55:50|3411.5|3403.5|3411.89|3403.89|3412.07|3404.07|3411.26|3403.26|15
1620237360000|2021-05-05 17:56:00|3411.69|3403.69|3411.06|3403.06|3411.85|3403.85|3411.01|3403.01|19
1620237370000|2021-05-05 17:56:10|3411.03|3403.03|3411.04|3403.04|3411.17|3403.17|3410.98|3402.98|17
1620237380000|2021-05-05 17:56:20|3411.02|3403.02|3408.38|3400.38|3411.02|3403.02|3408.38|3400.38|26
1620237390000|2021-05-05 17:56:30|3408.87|3400.87|3406.8|3398.8|3408.88|3400.88|3406.8|3398.8|22
1620237400000|2021-05-05 17:56:40|3407.25|3399.25|3405.82|3397.82|3408.2|3400.2|3405.78|3397.78|25
1620237410000|2021-05-05 17:56:50|3405.77|3397.77|3403.54|3395.54|3405.77|3397.77|3403.54|3395.54|20
1620237420000|2021-05-05 17:57:00|3403.62|3395.62|3406.54|3398.54|3406.87|3398.87|3403.62|3395.62|26
1620237430000|2021-05-05 17:57:10|3406.86|3398.86|3406.74|3398.74|3407.23|3399.23|3406.31|3398.31|24
1620237440000|2021-05-05 17:57:20|3406.84|3398.84|3407.04|3399.04|3407.07|3399.07|3405.82|3397.82|29
1620237450000|2021-05-05 17:57:30|3406.89|3398.89|3406.84|3398.84|3406.95|3398.95|3406.81|3398.81|12
1620237460000|2021-05-05 17:57:40|3406.92|3398.92|3405.81|3397.81|3406.92|3398.92|3405.47|3397.47|18
1620237470000|2021-05-05 17:57:50|3405.87|3397.87|3406.68|3398.68|3407.26|3399.26|3405.87|3397.87|26
1620237480000|2021-05-05 17:58:00|3406.61|3398.61|3407.71|3399.71|3407.71|3399.71|3406.49|3398.49|20
1620237490000|2021-05-05 17:58:10|3408.09|3400.09|3409.75|3401.75|3410.44|3402.44|3407.93|3399.93|27
1620237500000|2021-05-05 17:58:20|3410.8|3402.8|3412.36|3404.36|3412.61|3404.61|3409.9|3401.9|20
1620237510000|2021-05-05 17:58:30|3412.35|3404.35|3412.07|3404.07|3412.74|3404.74|3411.82|3403.82|18
1620237520000|2021-05-05 17:58:40|3411.97|3403.97|3411.55|3403.55|3411.97|3403.97|3411.51|3403.51|15
1620237530000|2021-05-05 17:58:50|3411.58|3403.58|3411.65|3403.65|3411.71|3403.71|3411.57|3403.57|13
1620237540000|2021-05-05 17:59:00|3411.58|3403.58|3411.66|3403.66|3411.68|3403.68|3411.49|3403.49|16
1620237550000|2021-05-05 17:59:10|3411.51|3403.51|3409.22|3401.22|3411.51|3403.51|3409.22|3401.22|25
1620237560000|2021-05-05 17:59:20|3409.37|3401.37|3410.21|3402.21|3410.27|3402.27|3409.37|3401.37|20
1620237570000|2021-05-05 17:59:30|3410.18|3402.18|3408.59|3400.59|3410.36|3402.36|3408.59|3400.59|20
1620237580000|2021-05-05 17:59:40|3408.03|3400.03|3406.96|3398.96|3408.03|3400.03|3406.83|3398.83|22
1620237590000|2021-05-05 17:59:50|3407.09|3399.09|3406.95|3398.95|3407.12|3399.12|3406.58|3398.58|17
1620237600000|2021-05-05 18:00:00|3407.41|3399.41|3405.94|3397.94|3407.52|3399.52|3405.87|3397.87|21
1620237610000|2021-05-05 18:00:10|3406.07|3398.07|3407.15|3399.15|3407.2|3399.2|3405.8|3397.8|21
1620237620000|2021-05-05 18:00:20|3407.11|3399.11|3409.06|3401.06|3409.5|3401.5|3407.11|3399.11|26
1620237630000|2021-05-05 18:00:30|3409.81|3401.81|3410.47|3402.47|3410.97|3402.97|3408.8|3400.8|28
1620237640000|2021-05-05 18:00:40|3410.84|3402.84|3410.58|3402.58|3411.01|3403.01|3410.16|3402.16|26
1620237650000|2021-05-05 18:00:50|3410.7|3402.7|3413.38|3405.38|3413.38|3405.38|3409.99|3401.99|26
1620237660000|2021-05-05 18:01:00|3412.88|3404.88|3413.26|3405.26|3414.2|3406.2|3412.01|3404.01|27
1620237670000|2021-05-05 18:01:10|3413.39|3405.39|3416.39|3408.39|3417.51|3409.51|3413.39|3405.39|29
1620237680000|2021-05-05 18:01:20|3416.32|3408.32|3415.69|3407.69|3418.11|3410.11|3415.57|3407.57|26
1620237690000|2021-05-05 18:01:30|3415.57|3407.57|3415.83|3407.83|3417.25|3409.25|3415.57|3407.57|25
1620237700000|2021-05-05 18:01:40|3415.98|3407.98|3417.7|3409.7|3417.98|3409.98|3415.98|3407.98|25
1620237710000|2021-05-05 18:01:50|3417.65|3409.65|3417.51|3409.51|3417.87|3409.87|3416.53|3408.53|26
1620237720000|2021-05-05 18:02:00|3417.16|3409.16|3415.92|3407.92|3417.46|3409.46|3414.54|3406.54|26
1620237730000|2021-05-05 18:02:10|3415.94|3407.94|3414.55|3406.55|3416.41|3408.41|3414.54|3406.54|26
1620237740000|2021-05-05 18:02:20|3414.52|3406.52|3412.98|3404.98|3414.99|3406.99|3412.47|3404.47|26
1620237750000|2021-05-05 18:02:30|3413.3|3405.3|3411.95|3403.95|3413.3|3405.3|3411.5|3403.5|26
1620237760000|2021-05-05 18:02:40|3411.93|3403.93|3411.87|3403.87|3412.49|3404.49|3411.59|3403.59|25
1620237770000|2021-05-05 18:02:50|3411.76|3403.76|3411.86|3403.86|3412.31|3404.31|3411.16|3403.16|24
1620237780000|2021-05-05 18:03:00|3412.22|3404.22|3415.14|3407.14|3415.14|3407.14|3411.17|3403.17|29
1620237790000|2021-05-05 18:03:10|3415.05|3407.05|3414.96|3406.96|3415.51|3407.51|3414.05|3406.05|28
1620237800000|2021-05-05 18:03:20|3414.75|3406.75|3416.01|3408.01|3416.05|3408.05|3413.16|3405.16|29
1620237810000|2021-05-05 18:03:30|3416|3408|3416.79|3408.79|3416.79|3408.79|3415.59|3407.59|26
1620237820000|2021-05-05 18:03:40|3417.12|3409.12|3417.08|3409.08|3418.08|3410.08|3416.88|3408.88|25
1620237830000|2021-05-05 18:03:50|3417.26|3409.26|3416.03|3408.03|3417.32|3409.32|3415.79|3407.79|28
1620237840000|2021-05-05 18:04:00|3415.93|3407.93|3415.77|3407.77|3416.13|3408.13|3415.53|3407.53|27
1620237850000|2021-05-05 18:04:10|3415.93|3407.93|3415.71|3407.71|3416.26|3408.26|3415.57|3407.57|23
1620237860000|2021-05-05 18:04:20|3415.66|3407.66|3416.38|3408.38|3416.53|3408.53|3415.66|3407.66|26
1620237870000|2021-05-05 18:04:30|3416.31|3408.31|3416.96|3408.96|3417.19|3409.19|3416.19|3408.19|25
1620237880000|2021-05-05 18:04:40|3416.92|3408.92|3416.54|3408.54|3416.92|3408.92|3416.33|3408.33|10
1620237890000|2021-05-05 18:04:50|3416.6|3408.6|3416.82|3408.82|3416.96|3408.96|3416.6|3408.6|12
1620237900000|2021-05-05 18:05:00|3416.81|3408.81|3417.8|3409.8|3417.81|3409.81|3416.7|3408.7|17
1620237910000|2021-05-05 18:05:10|3417.81|3409.81|3417.86|3409.86|3418.17|3410.17|3417.75|3409.75|14
1620237920000|2021-05-05 18:05:20|3417.84|3409.84|3417.4|3409.4|3417.84|3409.84|3417.4|3409.4|11
1620237930000|2021-05-05 18:05:30|3417.44|3409.44|3417.91|3409.91|3417.98|3409.98|3417.44|3409.44|9
1620237940000|2021-05-05 18:05:40|3417.92|3409.92|3418.49|3410.49|3418.7|3410.7|3417.74|3409.74|11
1620237950000|2021-05-05 18:05:50|3418.55|3410.55|3418.4|3410.4|3419.09|3411.09|3418.3|3410.3|14
1620237960000|2021-05-05 18:06:00|3418.22|3410.22|3418.38|3410.38|3418.7|3410.7|3418.16|3410.16|22
1620237970000|2021-05-05 18:06:10|3418.24|3410.24|3419.04|3411.04|3419.09|3411.09|3418.24|3410.24|14
1620237980000|2021-05-05 18:06:20|3419.1|3411.1|3418.65|3410.65|3419.12|3411.12|3418.29|3410.29|14
1620237990000|2021-05-05 18:06:30|3418.73|3410.73|3418.7|3410.7|3419.01|3411.01|3418.6|3410.6|14
1620238000000|2021-05-05 18:06:40|3418.56|3410.56|3417.35|3409.35|3418.59|3410.59|3417.35|3409.35|10
1620238010000|2021-05-05 18:06:50|3417.22|3409.22|3417.46|3409.46|3417.46|3409.46|3416.74|3408.74|17
1620238020000|2021-05-05 18:07:00|3417.57|3409.57|3417.96|3409.96|3417.96|3409.96|3417.3|3409.3|21
1620238030000|2021-05-05 18:07:10|3418.6|3410.6|3418.91|3410.91|3418.91|3410.91|3418.6|3410.6|23
1620238040000|2021-05-05 18:07:20|3418.85|3410.85|3420.63|3412.63|3421.23|3413.23|3418.85|3410.85|24
1620238050000|2021-05-05 18:07:30|3420.59|3412.59|3420.64|3412.64|3420.92|3412.92|3420.42|3412.42|23
1620238060000|2021-05-05 18:07:40|3420.76|3412.76|3419.21|3411.21|3421.15|3413.15|3418.9|3410.9|19
1620238070000|2021-05-05 18:07:50|3418.9|3410.9|3419.45|3411.45|3419.67|3411.67|3418.65|3410.65|17
1620238080000|2021-05-05 18:08:00|3419.35|3411.35|3418.59|3410.59|3419.48|3411.48|3418.59|3410.59|21
1620238090000|2021-05-05 18:08:10|3418.75|3410.75|3418.89|3410.89|3418.89|3410.89|3418.64|3410.64|7
1620238100000|2021-05-05 18:08:20|3418.83|3410.83|3418.29|3410.29|3418.84|3410.84|3418.29|3410.29|8
1620238110000|2021-05-05 18:08:30|3418.17|3410.17|3418.33|3410.33|3418.51|3410.51|3418.17|3410.17|6
1620238120000|2021-05-05 18:08:40|3418.34|3410.34|3419.1|3411.1|3419.1|3411.1|3418.34|3410.34|10
1620238130000|2021-05-05 18:08:50|3418.97|3410.97|3418.84|3410.84|3418.97|3410.97|3418.84|3410.84|16
1620238140000|2021-05-05 18:09:00|3418.87|3410.87|3418.96|3410.96|3418.96|3410.96|3418.66|3410.66|9
1620238150000|2021-05-05 18:09:10|3418.92|3410.92|3419.9|3411.9|3419.9|3411.9|3418.92|3410.92|17
1620238160000|2021-05-05 18:09:20|3420.08|3412.08|3423.49|3415.49|3423.76|3415.76|3419.91|3411.91|23
1620238170000|2021-05-05 18:09:30|3423.47|3415.47|3422.81|3414.81|3423.49|3415.49|3422.67|3414.67|26
1620238180000|2021-05-05 18:09:40|3422.77|3414.77|3423.37|3415.37|3423.41|3415.41|3422.56|3414.56|18
1620238190000|2021-05-05 18:09:50|3423.4|3415.4|3423.71|3415.71|3423.91|3415.91|3422.35|3414.35|25
1620238200000|2021-05-05 18:10:00|3423.23|3415.23|3421.42|3413.42|3423.58|3415.58|3420.98|3412.98|28
1620238210000|2021-05-05 18:10:10|3421.36|3413.36|3421.84|3413.84|3421.84|3413.84|3420.38|3412.38|27
1620238220000|2021-05-05 18:10:20|3421.82|3413.82|3423|3415|3423|3415|3421.18|3413.18|28
1620238230000|2021-05-05 18:10:30|3422.9|3414.9|3420.16|3412.16|3422.98|3414.98|3419.99|3411.99|23
1620238240000|2021-05-05 18:10:40|3420.7|3412.7|3419.9|3411.9|3420.95|3412.95|3419.9|3411.9|28
1620238250000|2021-05-05 18:10:50|3420.41|3412.41|3420.04|3412.04|3420.41|3412.41|3419.22|3411.22|23
1620238260000|2021-05-05 18:11:00|3420.02|3412.02|3418.61|3410.61|3420.02|3412.02|3418.15|3410.15|22
1620238270000|2021-05-05 18:11:10|3419.2|3411.2|3417.93|3409.93|3419.23|3411.23|3417.88|3409.88|25
1620238280000|2021-05-05 18:11:20|3417.9|3409.9|3418.15|3410.15|3418.52|3410.52|3417.68|3409.68|23
1620238290000|2021-05-05 18:11:30|3418.12|3410.12|3418.12|3410.12|3418.24|3410.24|3417.5|3409.5|20
1620238300000|2021-05-05 18:11:40|3417.5|3409.5|3418.12|3410.12|3418.24|3410.24|3417.5|3409.5|18
1620238310000|2021-05-05 18:11:50|3418.13|3410.13|3421.25|3413.25|3421.25|3413.25|3417.92|3409.92|27
1620238320000|2021-05-05 18:12:00|3421.26|3413.26|3420.22|3412.22|3421.87|3413.87|3420.22|3412.22|27
1620238330000|2021-05-05 18:12:10|3420.49|3412.49|3422.03|3414.03|3422.1|3414.1|3420.47|3412.47|26
1620238340000|2021-05-05 18:12:20|3422.11|3414.11|3422.51|3414.51|3422.94|3414.94|3422.11|3414.11|28
1620238350000|2021-05-05 18:12:30|3422.79|3414.79|3422.69|3414.69|3422.83|3414.83|3422.17|3414.17|22
1620238360000|2021-05-05 18:12:40|3422.47|3414.47|3421.76|3413.76|3422.69|3414.69|3421.76|3413.76|25
1620238370000|2021-05-05 18:12:50|3421.89|3413.89|3422.09|3414.09|3422.73|3414.73|3421.23|3413.23|26
1620238380000|2021-05-05 18:13:00|3422.14|3414.14|3422.18|3414.18|3422.68|3414.68|3421.77|3413.77|26
1620238390000|2021-05-05 18:13:10|3422.37|3414.37|3422.94|3414.94|3423.08|3415.08|3421.82|3413.82|24
1620238400000|2021-05-05 18:13:20|3423.12|3415.12|3421.53|3413.53|3423.12|3415.12|3421.53|3413.53|22
1620238410000|2021-05-05 18:13:30|3421.51|3413.51|3420.18|3412.18|3421.6|3413.6|3419.93|3411.93|25
1620238420000|2021-05-05 18:13:40|3420.13|3412.13|3421.08|3413.08|3421.92|3413.92|3419.77|3411.77|25
1620238430000|2021-05-05 18:13:50|3421.92|3413.92|3420.5|3412.5|3421.92|3413.92|3420.46|3412.46|23
1620238440000|2021-05-05 18:14:00|3420.53|3412.53|3421.88|3413.88|3421.95|3413.95|3420.53|3412.53|21
1620238450000|2021-05-05 18:14:10|3422.77|3414.77|3422.2|3414.2|3423.34|3415.34|3422.16|3414.16|26
1620238460000|2021-05-05 18:14:20|3422.32|3414.32|3423.12|3415.12|3423.26|3415.26|3421.94|3413.94|25
1620238470000|2021-05-05 18:14:30|3423.03|3415.03|3423.11|3415.11|3423.11|3415.11|3421.64|3413.64|19
1620238480000|2021-05-05 18:14:40|3423.15|3415.15|3423.33|3415.33|3423.34|3415.34|3423.06|3415.06|11
1620238490000|2021-05-05 18:14:50|3423.28|3415.28|3423.52|3415.52|3423.59|3415.59|3423.06|3415.06|15
1620238500000|2021-05-05 18:15:00|3423.25|3415.25|3423.79|3415.79|3423.8|3415.8|3423.25|3415.25|16
1620238510000|2021-05-05 18:15:10|3423.99|3415.99|3423.97|3415.97|3424.14|3416.14|3423.97|3415.97|8
1620238520000|2021-05-05 18:15:20|3423.78|3415.78|3423.6|3415.6|3423.78|3415.78|3423.11|3415.11|18
1620238530000|2021-05-05 18:15:30|3423.64|3415.64|3423.51|3415.51|3423.76|3415.76|3423.43|3415.43|13
1620238540000|2021-05-05 18:15:40|3423.58|3415.58|3423.47|3415.47|3423.69|3415.69|3423.41|3415.41|11
1620238550000|2021-05-05 18:15:50|3423.43|3415.43|3423.73|3415.73|3423.73|3415.73|3423.42|3415.42|13
1620238560000|2021-05-05 18:16:00|3423.77|3415.77|3423.86|3415.86|3423.86|3415.86|3423.33|3415.33|16
1620238570000|2021-05-05 18:16:10|3423.37|3415.37|3423.24|3415.24|3423.55|3415.55|3422.85|3414.85|13
1620238580000|2021-05-05 18:16:20|3423.31|3415.31|3422.88|3414.88|3423.31|3415.31|3422.64|3414.64|14
1620238590000|2021-05-05 18:16:30|3423.21|3415.21|3423.21|3415.21|3423.27|3415.27|3422.89|3414.89|15
1620238600000|2021-05-05 18:16:40|3423.16|3415.16|3423.2|3415.2|3423.29|3415.29|3423.09|3415.09|8
1620238610000|2021-05-05 18:16:50|3423.12|3415.12|3421.35|3413.35|3423.12|3415.12|3420.72|3412.72|24
1620238620000|2021-05-05 18:17:00|3421.33|3413.33|3419.85|3411.85|3421.66|3413.66|3419.71|3411.71|17
1620238630000|2021-05-05 18:17:10|3419.89|3411.89|3418.61|3410.61|3420.2|3412.2|3418.39|3410.39|19
1620238640000|2021-05-05 18:17:20|3418.62|3410.62|3418.34|3410.34|3419.31|3411.31|3418.34|3410.34|22
1620238650000|2021-05-05 18:17:30|3418.36|3410.36|3418.04|3410.04|3418.39|3410.39|3418.04|3410.04|11
1620238660000|2021-05-05 18:17:40|3417.99|3409.99|3418.21|3410.21|3418.57|3410.57|3417.99|3409.99|15
1620238670000|2021-05-05 18:17:50|3418.35|3410.35|3418.34|3410.34|3418.48|3410.48|3418.06|3410.06|9
1620238680000|2021-05-05 18:18:00|3418.46|3410.46|3418.28|3410.28|3418.54|3410.54|3417.16|3409.16|13
1620238690000|2021-05-05 18:18:10|3418.01|3410.01|3419.01|3411.01|3419.02|3411.02|3418.01|3410.01|16
1620238700000|2021-05-05 18:18:20|3419.04|3411.04|3418.79|3410.79|3419.04|3411.04|3418.29|3410.29|11
1620238710000|2021-05-05 18:18:30|3418.75|3410.75|3418.14|3410.14|3418.88|3410.88|3418.14|3410.14|21
1620238720000|2021-05-05 18:18:40|3418.15|3410.15|3417.94|3409.94|3418.34|3410.34|3417.88|3409.88|13
1620238730000|2021-05-05 18:18:50|3417.9|3409.9|3417.96|3409.96|3418.01|3410.01|3417.85|3409.85|13
1620238740000|2021-05-05 18:19:00|3417.85|3409.85|3417.33|3409.33|3417.96|3409.96|3417.33|3409.33|11
1620238750000|2021-05-05 18:19:10|3417.17|3409.17|3417.14|3409.14|3417.19|3409.19|3417.03|3409.03|8
1620238760000|2021-05-05 18:19:20|3417.11|3409.11|3415.99|3407.99|3417.11|3409.11|3415.87|3407.87|22
1620238770000|2021-05-05 18:19:30|3416.01|3408.01|3414.65|3406.65|3416.03|3408.03|3414.62|3406.62|24
1620238780000|2021-05-05 18:19:40|3414.26|3406.26|3407.75|3399.75|3414.26|3406.26|3406.11|3398.11|25
1620238790000|2021-05-05 18:19:50|3408.42|3400.42|3407.23|3399.23|3408.42|3400.42|3407.19|3399.19|26
1620238800000|2021-05-05 18:20:00|3407.46|3399.46|3408.26|3400.26|3408.41|3400.41|3407.46|3399.46|23
1620238810000|2021-05-05 18:20:10|3408.34|3400.34|3408.76|3400.76|3409.18|3401.18|3408.34|3400.34|18
1620238820000|2021-05-05 18:20:20|3408.75|3400.75|3407.68|3399.68|3409.03|3401.03|3407.68|3399.68|21
1620238830000|2021-05-05 18:20:30|3407.69|3399.69|3406.16|3398.16|3407.69|3399.69|3405.72|3397.72|21
1620238840000|2021-05-05 18:20:40|3406.38|3398.38|3405.92|3397.92|3406.52|3398.52|3405.27|3397.27|21
1620238850000|2021-05-05 18:20:50|3405.21|3397.21|3406.59|3398.59|3406.61|3398.61|3405.1|3397.1|16
1620238860000|2021-05-05 18:21:00|3406.61|3398.61|3407.3|3399.3|3407.49|3399.49|3406.61|3398.61|26
1620238870000|2021-05-05 18:21:10|3407.59|3399.59|3409.93|3401.93|3409.93|3401.93|3407.29|3399.29|24
1620238880000|2021-05-05 18:21:20|3410.03|3402.03|3411.38|3403.38|3411.73|3403.73|3409.91|3401.91|23
1620238890000|2021-05-05 18:21:30|3411.14|3403.14|3410.97|3402.97|3411.81|3403.81|3410.88|3402.88|18
1620238900000|2021-05-05 18:21:40|3410.96|3402.96|3412.02|3404.02|3412.15|3404.15|3410.96|3402.96|18
1620238910000|2021-05-05 18:21:50|3411.95|3403.95|3410.53|3402.53|3412.5|3404.5|3410.53|3402.53|22
1620238920000|2021-05-05 18:22:00|3410.44|3402.44|3413.15|3405.15|3413.24|3405.24|3410.23|3402.23|18
1620238930000|2021-05-05 18:22:10|3413.29|3405.29|3415.7|3407.7|3416.71|3408.71|3413.09|3405.09|23
1620238940000|2021-05-05 18:22:20|3415.89|3407.89|3414.44|3406.44|3415.89|3407.89|3414.15|3406.15|22
1620238950000|2021-05-05 18:22:30|3414.63|3406.63|3414.64|3406.64|3415.25|3407.25|3414.63|3406.63|14
1620238960000|2021-05-05 18:22:40|3414.47|3406.47|3414.68|3406.68|3414.79|3406.79|3414.47|3406.47|21
1620238970000|2021-05-05 18:22:50|3414.73|3406.73|3414.73|3406.73|3414.96|3406.96|3414.29|3406.29|15
1620238980000|2021-05-05 18:23:00|3414.74|3406.74|3413.93|3405.93|3414.76|3406.76|3413.93|3405.93|17
1620238990000|2021-05-05 18:23:10|3413.77|3405.77|3412.24|3404.24|3413.77|3405.77|3412.05|3404.05|17
1620239000000|2021-05-05 18:23:20|3412.6|3404.6|3412.73|3404.73|3413.75|3405.75|3412.56|3404.56|21
1620239010000|2021-05-05 18:23:30|3412.63|3404.63|3411.49|3403.49|3412.73|3404.73|3411.38|3403.38|19
1620239020000|2021-05-05 18:23:40|3410.93|3402.93|3412.45|3404.45|3412.45|3404.45|3410.93|3402.93|19
1620239030000|2021-05-05 18:23:50|3412.46|3404.46|3413.44|3405.44|3413.44|3405.44|3412.45|3404.45|20
1620239040000|2021-05-05 18:24:00|3413.13|3405.13|3413.4|3405.4|3413.42|3405.42|3412.88|3404.88|16
1620239050000|2021-05-05 18:24:10|3413.34|3405.34|3413.92|3405.92|3414.2|3406.2|3413.34|3405.34|13
1620239060000|2021-05-05 18:24:20|3413.85|3405.85|3413.26|3405.26|3413.85|3405.85|3413.05|3405.05|18
1620239070000|2021-05-05 18:24:30|3413.31|3405.31|3413.95|3405.95|3414.35|3406.35|3413.23|3405.23|24
1620239080000|2021-05-05 18:24:40|3413.94|3405.94|3413.77|3405.77|3414.42|3406.42|3413.77|3405.77|21
1620239090000|2021-05-05 18:24:50|3413.69|3405.69|3413.37|3405.37|3413.73|3405.73|3413.19|3405.19|19
1620239100000|2021-05-05 18:25:00|3413.22|3405.22|3414.17|3406.17|3414.17|3406.17|3413.16|3405.16|18
1620239110000|2021-05-05 18:25:10|3414.2|3406.2|3415.37|3407.37|3415.5|3407.5|3414.2|3406.2|19
1620239120000|2021-05-05 18:25:20|3415.46|3407.46|3416.86|3408.86|3416.86|3408.86|3415.27|3407.27|26
1620239130000|2021-05-05 18:25:30|3416.96|3408.96|3417.47|3409.47|3418.08|3410.08|3416.96|3408.96|23
1620239140000|2021-05-05 18:25:40|3417.15|3409.15|3416.71|3408.71|3418.59|3410.59|3416.71|3408.71|26
1620239150000|2021-05-05 18:25:50|3416.53|3408.53|3416.16|3408.16|3416.91|3408.91|3415.74|3407.74|27
1620239160000|2021-05-05 18:26:00|3416.25|3408.25|3417.02|3409.02|3417.02|3409.02|3415.75|3407.75|26
1620239170000|2021-05-05 18:26:10|3417.03|3409.03|3415.47|3407.47|3417.04|3409.04|3415.33|3407.33|25
1620239180000|2021-05-05 18:26:20|3415.45|3407.45|3414.78|3406.78|3415.6|3407.6|3414.75|3406.75|24
1620239190000|2021-05-05 18:26:30|3414.79|3406.79|3415.01|3407.01|3415.13|3407.13|3414.62|3406.62|20
1620239200000|2021-05-05 18:26:40|3415.13|3407.13|3415.27|3407.27|3415.56|3407.56|3415.11|3407.11|22
1620239210000|2021-05-05 18:26:50|3415.24|3407.24|3415.41|3407.41|3415.41|3407.41|3415.23|3407.23|19
1620239220000|2021-05-05 18:27:00|3415.42|3407.42|3414.49|3406.49|3415.96|3407.96|3414.49|3406.49|17
1620239230000|2021-05-05 18:27:10|3414.31|3406.31|3416.91|3408.91|3416.91|3408.91|3414.31|3406.31|23
1620239240000|2021-05-05 18:27:20|3417.06|3409.06|3419.63|3411.63|3419.75|3411.75|3417.05|3409.05|27
1620239250000|2021-05-05 18:27:30|3419.73|3411.73|3421.74|3413.74|3421.78|3413.78|3419.73|3411.73|26
1620239260000|2021-05-05 18:27:40|3421.76|3413.76|3420.62|3412.62|3421.76|3413.76|3420.57|3412.57|24
1620239270000|2021-05-05 18:27:50|3420.28|3412.28|3420.54|3412.54|3420.54|3412.54|3419.81|3411.81|25
1620239280000|2021-05-05 18:28:00|3420.62|3412.62|3419.96|3411.96|3421.43|3413.43|3419.96|3411.96|27
1620239290000|2021-05-05 18:28:10|3419.52|3411.52|3419.3|3411.3|3419.95|3411.95|3419.3|3411.3|20
1620239300000|2021-05-05 18:28:20|3419.21|3411.21|3418.51|3410.51|3419.47|3411.47|3418.47|3410.47|20
1620239310000|2021-05-05 18:28:30|3418.52|3410.52|3416.8|3408.8|3418.54|3410.54|3416.8|3408.8|27
1620239320000|2021-05-05 18:28:40|3416.91|3408.91|3417.34|3409.34|3417.57|3409.57|3416.5|3408.5|26
1620239330000|2021-05-05 18:28:50|3417.31|3409.31|3416.91|3408.91|3417.44|3409.44|3416.54|3408.54|25
1620239340000|2021-05-05 18:29:00|3416.98|3408.98|3418.96|3410.96|3419.12|3411.12|3416.98|3408.98|24
1620239350000|2021-05-05 18:29:10|3419.09|3411.09|3418.28|3410.28|3419.24|3411.24|3418.08|3410.08|26
1620239360000|2021-05-05 18:29:20|3418.3|3410.3|3419.16|3411.16|3419.29|3411.29|3418.29|3410.29|23
1620239370000|2021-05-05 18:29:30|3419.15|3411.15|3417.29|3409.29|3419.33|3411.33|3417.24|3409.24|22
1620239380000|2021-05-05 18:29:40|3417.28|3409.28|3418.5|3410.5|3418.5|3410.5|3417.24|3409.24|23
1620239390000|2021-05-05 18:29:50|3418.47|3410.47|3418.56|3410.56|3419.73|3411.73|3418.31|3410.31|29
1620239400000|2021-05-05 18:30:00|3418.5|3410.5|3420.34|3412.34|3420.36|3412.36|3418.49|3410.49|19
1620239410000|2021-05-05 18:30:10|3420.26|3412.26|3421.42|3413.42|3422.21|3414.21|3420.26|3412.26|29
1620239420000|2021-05-05 18:30:20|3421.74|3413.74|3421.78|3413.78|3422|3414|3421.33|3413.33|25
1620239430000|2021-05-05 18:30:30|3421.69|3413.69|3421.45|3413.45|3422.13|3414.13|3421.45|3413.45|20
1620239440000|2021-05-05 18:30:40|3420.91|3412.91|3423.44|3415.44|3424.27|3416.27|3420.73|3412.73|24
1620239450000|2021-05-05 18:30:50|3423.35|3415.35|3423.85|3415.85|3424.65|3416.65|3423.35|3415.35|26
1620239460000|2021-05-05 18:31:00|3424.09|3416.09|3424.19|3416.19|3424.38|3416.38|3423.69|3415.69|27
1620239470000|2021-05-05 18:31:10|3424.18|3416.18|3424.5|3416.5|3424.77|3416.77|3424.01|3416.01|24
1620239480000|2021-05-05 18:31:20|3424.52|3416.52|3424.49|3416.49|3424.64|3416.64|3424.06|3416.06|26
1620239490000|2021-05-05 18:31:30|3424.51|3416.51|3424.64|3416.64|3424.86|3416.86|3424.43|3416.43|23
1620239500000|2021-05-05 18:31:40|3424.67|3416.67|3424.65|3416.65|3425.12|3417.12|3422.81|3414.81|24
1620239510000|2021-05-05 18:31:50|3424.73|3416.73|3424.94|3416.94|3424.94|3416.94|3424.52|3416.52|24
1620239520000|2021-05-05 18:32:00|3424.91|3416.91|3424.38|3416.38|3424.95|3416.95|3424.38|3416.38|22
1620239530000|2021-05-05 18:32:10|3424.34|3416.34|3421.21|3413.21|3424.34|3416.34|3421.18|3413.18|27
1620239540000|2021-05-05 18:32:20|3421.31|3413.31|3420.42|3412.42|3421.31|3413.31|3420.19|3412.19|24
1620239550000|2021-05-05 18:32:30|3420.54|3412.54|3420.67|3412.67|3421.03|3413.03|3420.48|3412.48|25
1620239560000|2021-05-05 18:32:40|3420.64|3412.64|3420.25|3412.25|3420.77|3412.77|3420.25|3412.25|25
1620239570000|2021-05-05 18:32:50|3420.22|3412.22|3419.86|3411.86|3420.22|3412.22|3419.83|3411.83|22
1620239580000|2021-05-05 18:33:00|3419.88|3411.88|3419.72|3411.72|3420.24|3412.24|3419.65|3411.65|26
1620239590000|2021-05-05 18:33:10|3419.71|3411.71|3420.11|3412.11|3420.12|3412.12|3419.29|3411.29|23
1620239600000|2021-05-05 18:33:20|3420.14|3412.14|3420.18|3412.18|3420.41|3412.41|3419.95|3411.95|26
1620239610000|2021-05-05 18:33:30|3420.13|3412.13|3420.29|3412.29|3420.62|3412.62|3420|3412|19
1620239620000|2021-05-05 18:33:40|3419.91|3411.91|3419.34|3411.34|3419.91|3411.91|3419.18|3411.18|19
1620239630000|2021-05-05 18:33:50|3419.51|3411.51|3420.96|3412.96|3420.99|3412.99|3419.51|3411.51|25
1620239640000|2021-05-05 18:34:00|3420.95|3412.95|3420.57|3412.57|3420.98|3412.98|3420.57|3412.57|22
1620239650000|2021-05-05 18:34:10|3420.6|3412.6|3418.4|3410.4|3420.67|3412.67|3418.4|3410.4|24
1620239660000|2021-05-05 18:34:20|3418.36|3410.36|3417.2|3409.2|3418.65|3410.65|3417.2|3409.2|28
1620239670000|2021-05-05 18:34:30|3417.22|3409.22|3417.18|3409.18|3417.7|3409.7|3417.11|3409.11|26
1620239680000|2021-05-05 18:34:40|3417.22|3409.22|3415.76|3407.76|3417.22|3409.22|3415.5|3407.5|23
1620239690000|2021-05-05 18:34:50|3415.7|3407.7|3413.83|3405.83|3415.86|3407.86|3413.83|3405.83|26
1620239700000|2021-05-05 18:35:00|3413.77|3405.77|3414.88|3406.88|3414.88|3406.88|3413.32|3405.32|27
1620239710000|2021-05-05 18:35:10|3414.99|3406.99|3414.3|3406.3|3415.8|3407.8|3414.3|3406.3|20
1620239720000|2021-05-05 18:35:20|3414.32|3406.32|3414.33|3406.33|3414.35|3406.35|3414.06|3406.06|24
1620239730000|2021-05-05 18:35:30|3414.34|3406.34|3414.53|3406.53|3414.6|3406.6|3414.21|3406.21|25
1620239740000|2021-05-05 18:35:40|3414.4|3406.4|3414.36|3406.36|3414.55|3406.55|3414.3|3406.3|24
1620239750000|2021-05-05 18:35:50|3414.38|3406.38|3413.9|3405.9|3414.41|3406.41|3413.51|3405.51|23
1620239760000|2021-05-05 18:36:00|3413.92|3405.92|3414.99|3406.99|3415.1|3407.1|3413.89|3405.89|25
1620239770000|2021-05-05 18:36:10|3414.81|3406.81|3414.58|3406.58|3415.25|3407.25|3414.55|3406.55|19
1620239780000|2021-05-05 18:36:20|3414.56|3406.56|3418.47|3410.47|3418.66|3410.66|3414.56|3406.56|27
1620239790000|2021-05-05 18:36:30|3419.19|3411.19|3420.66|3412.66|3420.86|3412.86|3419.19|3411.19|28
1620239800000|2021-05-05 18:36:40|3420.49|3412.49|3419.19|3411.19|3420.62|3412.62|3418.94|3410.94|27
1620239810000|2021-05-05 18:36:50|3419.2|3411.2|3419.81|3411.81|3419.81|3411.81|3418.1|3410.1|25
1620239820000|2021-05-05 18:37:00|3420.47|3412.47|3422.14|3414.14|3422.14|3414.14|3420.47|3412.47|28
1620239830000|2021-05-05 18:37:10|3422.01|3414.01|3422.24|3414.24|3422.27|3414.27|3421.24|3413.24|15
1620239840000|2021-05-05 18:37:20|3422.23|3414.23|3423.98|3415.98|3424.23|3416.23|3420.76|3412.76|24
1620239850000|2021-05-05 18:37:30|3424.03|3416.03|3423.24|3415.24|3424.12|3416.12|3421.47|3413.47|25
1620239860000|2021-05-05 18:37:40|3423.33|3415.33|3423.29|3415.29|3423.66|3415.66|3423.23|3415.23|21
1620239870000|2021-05-05 18:37:50|3423.32|3415.32|3424.98|3416.98|3425|3417|3422.94|3414.94|23
1620239880000|2021-05-05 18:38:00|3424.86|3416.86|3425.95|3417.95|3426.02|3418.02|3424.8|3416.8|28
1620239890000|2021-05-05 18:38:10|3425.86|3417.86|3426.93|3418.93|3426.93|3418.93|3425.13|3417.13|28
1620239900000|2021-05-05 18:38:20|3425.9|3417.9|3425.71|3417.71|3426.18|3418.18|3425.55|3417.55|25
1620239910000|2021-05-05 18:38:30|3425.63|3417.63|3424.64|3416.64|3427.27|3419.27|3424.58|3416.58|25
1620239920000|2021-05-05 18:38:40|3424.86|3416.86|3424.64|3416.64|3425.24|3417.24|3424.37|3416.37|22
1620239930000|2021-05-05 18:38:50|3424.74|3416.74|3424.06|3416.06|3424.86|3416.86|3424.02|3416.02|19
1620239940000|2021-05-05 18:39:00|3424.07|3416.07|3425.97|3417.97|3426.2|3418.2|3424|3416|23
1620239950000|2021-05-05 18:39:10|3426.12|3418.12|3425.16|3417.16|3426.12|3418.12|3424.58|3416.58|27
1620239960000|2021-05-05 18:39:20|3425.17|3417.17|3423.45|3415.45|3425.89|3417.89|3423.35|3415.35|27
1620239970000|2021-05-05 18:39:30|3423.47|3415.47|3423.54|3415.54|3423.78|3415.78|3423.1|3415.1|24
1620239980000|2021-05-05 18:39:40|3423.58|3415.58|3423.07|3415.07|3424.23|3416.23|3422.85|3414.85|24
1620239990000|2021-05-05 18:39:50|3423.17|3415.17|3421.64|3413.64|3423.17|3415.17|3421.49|3413.49|26
1620240000000|2021-05-05 18:40:00|3421.26|3413.26|3416.95|3408.95|3421.26|3413.26|3416.59|3408.59|28
1620240010000|2021-05-05 18:40:10|3417.01|3409.01|3415.94|3407.94|3417.01|3409.01|3415.94|3407.94|28
1620240020000|2021-05-05 18:40:20|3415.79|3407.79|3414.64|3406.64|3416.38|3408.38|3414.64|3406.64|27
1620240030000|2021-05-05 18:40:30|3414.79|3406.79|3414.09|3406.09|3414.99|3406.99|3413.38|3405.38|23
1620240040000|2021-05-05 18:40:40|3414.18|3406.18|3413.78|3405.78|3414.31|3406.31|3413.59|3405.59|26
1620240050000|2021-05-05 18:40:50|3414.32|3406.32|3415.25|3407.25|3415.46|3407.46|3413.86|3405.86|28
1620240060000|2021-05-05 18:41:00|3415.54|3407.54|3416.85|3408.85|3416.85|3408.85|3415.33|3407.33|29
1620240070000|2021-05-05 18:41:10|3416.86|3408.86|3418.4|3410.4|3418.4|3410.4|3416.71|3408.71|25
1620240080000|2021-05-05 18:41:20|3418.48|3410.48|3416.59|3408.59|3418.68|3410.68|3416.59|3408.59|26
1620240090000|2021-05-05 18:41:30|3417.18|3409.18|3417.1|3409.1|3417.41|3409.41|3416.6|3408.6|29
1620240100000|2021-05-05 18:41:40|3417.15|3409.15|3418.01|3410.01|3418.01|3410.01|3417.03|3409.03|20
1620240110000|2021-05-05 18:41:50|3418.07|3410.07|3418.11|3410.11|3418.39|3410.39|3418.07|3410.07|20
1620240120000|2021-05-05 18:42:00|3418.1|3410.1|3418.43|3410.43|3418.47|3410.47|3418.1|3410.1|16
1620240130000|2021-05-05 18:42:10|3418.46|3410.46|3418.15|3410.15|3418.46|3410.46|3418.1|3410.1|24
1620240140000|2021-05-05 18:42:20|3418.16|3410.16|3418.53|3410.53|3418.53|3410.53|3418.16|3410.16|20
1620240150000|2021-05-05 18:42:30|3418.63|3410.63|3420.23|3412.23|3420.27|3412.27|3418.48|3410.48|26
1620240160000|2021-05-05 18:42:40|3420.18|3412.18|3419.56|3411.56|3420.79|3412.79|3419.2|3411.2|24
1620240170000|2021-05-05 18:42:50|3419.55|3411.55|3417.74|3409.74|3419.72|3411.72|3417.73|3409.73|26
1620240180000|2021-05-05 18:43:00|3417.76|3409.76|3417.74|3409.74|3417.88|3409.88|3417.37|3409.37|21
1620240190000|2021-05-05 18:43:10|3417.72|3409.72|3416.42|3408.42|3417.74|3409.74|3416.39|3408.39|19
1620240200000|2021-05-05 18:43:20|3416.44|3408.44|3416.58|3408.58|3417.2|3409.2|3416.39|3408.39|23
1620240210000|2021-05-05 18:43:30|3416.57|3408.57|3416.34|3408.34|3416.64|3408.64|3416.02|3408.02|20
1620240220000|2021-05-05 18:43:40|3415.78|3407.78|3415.17|3407.17|3416.7|3408.7|3415.1|3407.1|24
1620240230000|2021-05-05 18:43:50|3415.2|3407.2|3412.26|3404.26|3415.2|3407.2|3411.88|3403.88|27
1620240240000|2021-05-05 18:44:00|3412.32|3404.32|3413.37|3405.37|3413.4|3405.4|3412.26|3404.26|24
1620240250000|2021-05-05 18:44:10|3413.35|3405.35|3410.12|3402.12|3413.41|3405.41|3410.12|3402.12|27
1620240260000|2021-05-05 18:44:20|3410.11|3402.11|3408.53|3400.53|3410.11|3402.11|3408.53|3400.53|25
1620240270000|2021-05-05 18:44:30|3408.59|3400.59|3408.43|3400.43|3408.81|3400.81|3408.33|3400.33|24
1620240280000|2021-05-05 18:44:40|3408.33|3400.33|3408.12|3400.12|3408.76|3400.76|3408.05|3400.05|24
1620240290000|2021-05-05 18:44:50|3408.16|3400.16|3407.78|3399.78|3408.93|3400.93|3407.6|3399.6|27
1620240300000|2021-05-05 18:45:00|3408.04|3400.04|3410.08|3402.08|3410.17|3402.17|3408.04|3400.04|28
1620240310000|2021-05-05 18:45:10|3409.98|3401.98|3409.29|3401.29|3410.04|3402.04|3408.89|3400.89|24
1620240320000|2021-05-05 18:45:20|3410.15|3402.15|3412.84|3404.84|3412.84|3404.84|3409.73|3401.73|28
1620240330000|2021-05-05 18:45:30|3412.83|3404.83|3415.18|3407.18|3415.28|3407.28|3412.81|3404.81|26
1620240340000|2021-05-05 18:45:40|3414.76|3406.76|3415.25|3407.25|3415.25|3407.25|3413.69|3405.69|27
1620240350000|2021-05-05 18:45:50|3415.36|3407.36|3421.12|3413.12|3421.12|3413.12|3415.19|3407.19|26
1620240360000|2021-05-05 18:46:00|3421.14|3413.14|3419.43|3411.43|3421.14|3413.14|3418.93|3410.93|26
1620240370000|2021-05-05 18:46:10|3419.9|3411.9|3418.8|3410.8|3420.19|3412.19|3418.34|3410.34|23
1620240380000|2021-05-05 18:46:20|3418.69|3410.69|3419.7|3411.7|3419.7|3411.7|3418.67|3410.67|22
1620240390000|2021-05-05 18:46:30|3419.87|3411.87|3419.31|3411.31|3419.98|3411.98|3419.21|3411.21|24
1620240400000|2021-05-05 18:46:40|3419.33|3411.33|3419.03|3411.03|3419.33|3411.33|3418.42|3410.42|24
1620240410000|2021-05-05 18:46:50|3418.94|3410.94|3421.97|3413.97|3422.14|3414.14|3418.94|3410.94|27
1620240420000|2021-05-05 18:47:00|3421.96|3413.96|3422.2|3414.2|3423.01|3415.01|3420.95|3412.95|27
1620240430000|2021-05-05 18:47:10|3422.19|3414.19|3420.78|3412.78|3422.19|3414.19|3420.67|3412.67|25
1620240440000|2021-05-05 18:47:20|3420.66|3412.66|3421.65|3413.65|3422.08|3414.08|3420.4|3412.4|28
1620240450000|2021-05-05 18:47:30|3421.66|3413.66|3421.56|3413.56|3421.99|3413.99|3421.17|3413.17|27
1620240460000|2021-05-05 18:47:40|3421.4|3413.4|3421.82|3413.82|3422.23|3414.23|3421.17|3413.17|29
1620240470000|2021-05-05 18:47:50|3421.81|3413.81|3421.29|3413.29|3421.84|3413.84|3421.13|3413.13|21
1620240480000|2021-05-05 18:48:00|3421.45|3413.45|3423.86|3415.86|3423.98|3415.98|3421.32|3413.32|23
1620240490000|2021-05-05 18:48:10|3423.92|3415.92|3423.36|3415.36|3424.54|3416.54|3422.28|3414.28|25
1620240500000|2021-05-05 18:48:20|3423.31|3415.31|3424.15|3416.15|3424.15|3416.15|3423.31|3415.31|27
1620240510000|2021-05-05 18:48:30|3423.92|3415.92|3424.54|3416.54|3424.63|3416.63|3423.92|3415.92|23
1620240520000|2021-05-05 18:48:40|3424.43|3416.43|3426.25|3418.25|3426.25|3418.25|3424.27|3416.27|24
1620240530000|2021-05-05 18:48:50|3425.67|3417.67|3424.82|3416.82|3425.8|3417.8|3422.78|3414.78|28
1620240540000|2021-05-05 18:49:00|3424.5|3416.5|3425.83|3417.83|3425.88|3417.88|3423.6|3415.6|28
1620240550000|2021-05-05 18:49:10|3425.9|3417.9|3426.34|3418.34|3427.13|3419.13|3425.82|3417.82|28
1620240560000|2021-05-05 18:49:20|3426.33|3418.33|3426.04|3418.04|3426.33|3418.33|3425.84|3417.84|20
1620240570000|2021-05-05 18:49:30|3425.95|3417.95|3426.22|3418.22|3426.23|3418.23|3425.92|3417.92|12
1620240580000|2021-05-05 18:49:40|3426.21|3418.21|3426|3418|3426.28|3418.28|3425.7|3417.7|19
1620240590000|2021-05-05 18:49:50|3425.52|3417.52|3426.31|3418.31|3426.31|3418.31|3425.33|3417.33|17
1620240600000|2021-05-05 18:50:00|3426.3|3418.3|3426.28|3418.28|3426.36|3418.36|3426.06|3418.06|15
1620240610000|2021-05-05 18:50:10|3426.3|3418.3|3424.72|3416.72|3426.3|3418.3|3424.64|3416.64|17
1620240620000|2021-05-05 18:50:20|3424.58|3416.58|3425.2|3417.2|3425.46|3417.46|3424.58|3416.58|23
1620240630000|2021-05-05 18:50:30|3425.25|3417.25|3424.22|3416.22|3425.25|3417.25|3424.03|3416.03|23
1620240640000|2021-05-05 18:50:40|3424.26|3416.26|3423.96|3415.96|3424.26|3416.26|3423.96|3415.96|14
1620240650000|2021-05-05 18:50:50|3423.95|3415.95|3422.82|3414.82|3423.95|3415.95|3422.78|3414.78|14
1620240660000|2021-05-05 18:51:00|3422.49|3414.49|3421.41|3413.41|3422.49|3414.49|3420.16|3412.16|21
1620240670000|2021-05-05 18:51:10|3421.37|3413.37|3421.01|3413.01|3421.37|3413.37|3420.86|3412.86|9
1620240680000|2021-05-05 18:51:20|3420.94|3412.94|3420.45|3412.45|3420.94|3412.94|3420.22|3412.22|16
1620240690000|2021-05-05 18:51:30|3420.22|3412.22|3421.52|3413.52|3421.52|3413.52|3419.75|3411.75|18
1620240700000|2021-05-05 18:51:40|3421.55|3413.55|3418.97|3410.97|3421.58|3413.58|3418.97|3410.97|20
1620240710000|2021-05-05 18:51:50|3418.86|3410.86|3418.74|3410.74|3418.94|3410.94|3418.71|3410.71|9
1620240720000|2021-05-05 18:52:00|3418.67|3410.67|3418.66|3410.66|3418.73|3410.73|3418.6|3410.6|15
1620240730000|2021-05-05 18:52:10|3418.35|3410.35|3415.98|3407.98|3418.62|3410.62|3415.98|3407.98|23
1620240740000|2021-05-05 18:52:20|3415.87|3407.87|3414.63|3406.63|3415.87|3407.87|3414.63|3406.63|16
1620240750000|2021-05-05 18:52:30|3414.6|3406.6|3413.66|3405.66|3416.46|3408.46|3413.51|3405.51|27
1620240760000|2021-05-05 18:52:40|3413.63|3405.63|3414.11|3406.11|3414.49|3406.49|3412.98|3404.98|21
1620240770000|2021-05-05 18:52:50|3413.99|3405.99|3414.73|3406.73|3414.73|3406.73|3413.36|3405.36|25
1620240780000|2021-05-05 18:53:00|3414.64|3406.64|3414.5|3406.5|3414.9|3406.9|3414.27|3406.27|23
1620240790000|2021-05-05 18:53:10|3414.67|3406.67|3415.17|3407.17|3416.19|3408.19|3414.67|3406.67|23
1620240800000|2021-05-05 18:53:20|3415.15|3407.15|3415.55|3407.55|3415.85|3407.85|3414.72|3406.72|15
1620240810000|2021-05-05 18:53:30|3415.54|3407.54|3416.6|3408.6|3416.75|3408.75|3415.06|3407.06|25
1620240820000|2021-05-05 18:53:40|3416.26|3408.26|3415.36|3407.36|3416.37|3408.37|3415.36|3407.36|23
1620240830000|2021-05-05 18:53:50|3415.32|3407.32|3415.21|3407.21|3415.46|3407.46|3415.05|3407.05|11
1620240840000|2021-05-05 18:54:00|3415.27|3407.27|3419.13|3411.13|3419.32|3411.32|3415.21|3407.21|24
1620240850000|2021-05-05 18:54:10|3418.97|3410.97|3419.73|3411.73|3419.73|3411.73|3418.28|3410.28|18
1620240860000|2021-05-05 18:54:20|3419.7|3411.7|3421.19|3413.19|3421.19|3413.19|3418.72|3410.72|20
1620240870000|2021-05-05 18:54:30|3421.24|3413.24|3422.06|3414.06|3423.81|3415.81|3420.99|3412.99|22
1620240880000|2021-05-05 18:54:40|3421.71|3413.71|3421.74|3413.74|3423.46|3415.46|3421.22|3413.22|24
1620240890000|2021-05-05 18:54:50|3421.6|3413.6|3421.9|3413.9|3421.9|3413.9|3421.32|3413.32|13
1620240900000|2021-05-05 18:55:00|3421.68|3413.68|3424.03|3416.03|3424.03|3416.03|3421.42|3413.42|15
1620240910000|2021-05-05 18:55:10|3423.49|3415.49|3422.38|3414.38|3423.49|3415.49|3421.94|3413.94|22
1620240920000|2021-05-05 18:55:20|3422.33|3414.33|3422.21|3414.21|3423.9|3415.9|3422.12|3414.12|19
1620240930000|2021-05-05 18:55:30|3422.03|3414.03|3419.95|3411.95|3422.35|3414.35|3419.95|3411.95|15
1620240940000|2021-05-05 18:55:40|3420.11|3412.11|3420.81|3412.81|3422.37|3414.37|3420.11|3412.11|26
1620240950000|2021-05-05 18:55:50|3421.31|3413.31|3421.8|3413.8|3421.8|3413.8|3420.94|3412.94|23
1620240960000|2021-05-05 18:56:00|3421.51|3413.51|3423.03|3415.03|3423.03|3415.03|3421.51|3413.51|28
1620240970000|2021-05-05 18:56:10|3422.74|3414.74|3424.23|3416.23|3424.23|3416.23|3422.64|3414.64|25
1620240980000|2021-05-05 18:56:20|3424.8|3416.8|3424.89|3416.89|3425.22|3417.22|3424.78|3416.78|26
1620240990000|2021-05-05 18:56:30|3425.04|3417.04|3424.45|3416.45|3425.04|3417.04|3424.45|3416.45|25
1620241000000|2021-05-05 18:56:40|3424.42|3416.42|3424|3416|3424.76|3416.76|3423.94|3415.94|23
1620241010000|2021-05-05 18:56:50|3424.02|3416.02|3424.71|3416.71|3424.71|3416.71|3423.49|3415.49|22
1620241020000|2021-05-05 18:57:00|3424.38|3416.38|3424.53|3416.53|3424.83|3416.83|3424.38|3416.38|17
1620241030000|2021-05-05 18:57:10|3424.52|3416.52|3423.95|3415.95|3424.56|3416.56|3423.95|3415.95|21
1620241040000|2021-05-05 18:57:20|3423.92|3415.92|3425.41|3417.41|3427.71|3419.71|3423.89|3415.89|26
1620241050000|2021-05-05 18:57:30|3425.36|3417.36|3424.8|3416.8|3426.11|3418.11|3424.62|3416.62|26
1620241060000|2021-05-05 18:57:40|3425.34|3417.34|3425.19|3417.19|3425.51|3417.51|3425.09|3417.09|23
1620241070000|2021-05-05 18:57:50|3424.96|3416.96|3425.87|3417.87|3426.12|3418.12|3424.96|3416.96|22
1620241080000|2021-05-05 18:58:00|3425.83|3417.83|3424.27|3416.27|3425.83|3417.83|3424.26|3416.26|24
1620241090000|2021-05-05 18:58:10|3424.63|3416.63|3425.12|3417.12|3425.25|3417.25|3424.22|3416.22|25
1620241100000|2021-05-05 18:58:20|3425.16|3417.16|3425.44|3417.44|3425.46|3417.46|3425.16|3417.16|21
1620241110000|2021-05-05 18:58:30|3425.47|3417.47|3425.24|3417.24|3425.55|3417.55|3424.77|3416.77|27
1620241120000|2021-05-05 18:58:40|3425.35|3417.35|3425.72|3417.72|3426.15|3418.15|3425.15|3417.15|26
1620241130000|2021-05-05 18:58:50|3425.79|3417.79|3426.59|3418.59|3426.93|3418.93|3425.79|3417.79|24
1620241140000|2021-05-05 18:59:00|3426.62|3418.62|3426.04|3418.04|3426.79|3418.79|3425.6|3417.6|24
1620241150000|2021-05-05 18:59:10|3426.06|3418.06|3424.71|3416.71|3426.1|3418.1|3424.71|3416.71|25
1620241160000|2021-05-05 18:59:20|3424.93|3416.93|3424.43|3416.43|3424.93|3416.93|3424.34|3416.34|22
1620241170000|2021-05-05 18:59:30|3424.41|3416.41|3425.01|3417.01|3425.01|3417.01|3424.21|3416.21|28
1620241180000|2021-05-05 18:59:40|3425.07|3417.07|3424.92|3416.92|3425.31|3417.31|3424.85|3416.85|22
1620241190000|2021-05-05 18:59:50|3424.91|3416.91|3424.2|3416.2|3425.02|3417.02|3423.37|3415.37|25
1620241200000|2021-05-05 19:00:00|3424.21|3416.21|3425|3417|3425.25|3417.25|3423.68|3415.68|25
1620241210000|2021-05-05 19:00:10|3425.07|3417.07|3426.53|3418.53|3426.76|3418.76|3425.07|3417.07|27
1620241220000|2021-05-05 19:00:20|3427.6|3419.6|3427.84|3419.84|3428.25|3420.25|3426.52|3418.52|25
1620241230000|2021-05-05 19:00:30|3428.03|3420.03|3430.36|3422.36|3431.08|3423.08|3428.03|3420.03|26
1620241240000|2021-05-05 19:00:40|3430.5|3422.5|3431.27|3423.27|3431.7|3423.7|3429.46|3421.46|27
1620241250000|2021-05-05 19:00:50|3431.32|3423.32|3431.57|3423.57|3432.79|3424.79|3431.06|3423.06|28
1620241260000|2021-05-05 19:01:00|3431.37|3423.37|3433.51|3425.51|3433.51|3425.51|3430.89|3422.89|26
1620241270000|2021-05-05 19:01:10|3433.49|3425.49|3433.11|3425.11|3433.97|3425.97|3432.65|3424.65|26
1620241280000|2021-05-05 19:01:20|3433.01|3425.01|3433.34|3425.34|3433.63|3425.63|3432.73|3424.73|27
1620241290000|2021-05-05 19:01:30|3433.29|3425.29|3433.01|3425.01|3434.3|3426.3|3432.9|3424.9|25
1620241300000|2021-05-05 19:01:40|3433.26|3425.26|3430.65|3422.65|3433.32|3425.32|3430.65|3422.65|24
1620241310000|2021-05-05 19:01:50|3430.9|3422.9|3431.65|3423.65|3431.65|3423.65|3429.31|3421.31|29
1620241320000|2021-05-05 19:02:00|3431.52|3423.52|3431.75|3423.75|3431.75|3423.75|3430.41|3422.41|28
1620241330000|2021-05-05 19:02:10|3431.87|3423.87|3430.22|3422.22|3432.22|3424.22|3430.22|3422.22|27
1620241340000|2021-05-05 19:02:20|3430.16|3422.16|3429.08|3421.08|3430.41|3422.41|3429.08|3421.08|26
1620241350000|2021-05-05 19:02:30|3428.6|3420.6|3429.03|3421.03|3429.21|3421.21|3427.86|3419.86|27
1620241360000|2021-05-05 19:02:40|3428.68|3420.68|3426.4|3418.4|3428.68|3420.68|3426.4|3418.4|25
1620241370000|2021-05-05 19:02:50|3426.44|3418.44|3427.43|3419.43|3427.83|3419.83|3426.44|3418.44|25
1620241380000|2021-05-05 19:03:00|3427.89|3419.89|3428.02|3420.02|3428.05|3420.05|3427.52|3419.52|26
1620241390000|2021-05-05 19:03:10|3428.03|3420.03|3428.07|3420.07|3428.22|3420.22|3428|3420|20
1620241400000|2021-05-05 19:03:20|3428.34|3420.34|3431.96|3423.96|3431.96|3423.96|3428.34|3420.34|21
1620241410000|2021-05-05 19:03:30|3432|3424|3432.04|3424.04|3432.53|3424.53|3431.71|3423.71|27
1620241420000|2021-05-05 19:03:40|3431.97|3423.97|3431.6|3423.6|3432.17|3424.17|3431.54|3423.54|22
1620241430000|2021-05-05 19:03:50|3431.61|3423.61|3433.89|3425.89|3433.89|3425.89|3431.52|3423.52|24
1620241440000|2021-05-05 19:04:00|3434.06|3426.06|3433.92|3425.92|3434.46|3426.46|3433.78|3425.78|22
1620241450000|2021-05-05 19:04:10|3433.89|3425.89|3431.68|3423.68|3434.25|3426.25|3431.68|3423.68|22
1620241460000|2021-05-05 19:04:20|3432.01|3424.01|3429.41|3421.41|3432.01|3424.01|3429.31|3421.31|25
1620241470000|2021-05-05 19:04:30|3429.58|3421.58|3429.86|3421.86|3430.6|3422.6|3428.98|3420.98|26
1620241480000|2021-05-05 19:04:40|3429.56|3421.56|3429.82|3421.82|3430.06|3422.06|3429.44|3421.44|22
1620241490000|2021-05-05 19:04:50|3429.52|3421.52|3427.02|3419.02|3429.72|3421.72|3427.01|3419.01|28
1620241500000|2021-05-05 19:05:00|3427.15|3419.15|3429.23|3421.23|3429.71|3421.71|3426.66|3418.66|27
1620241510000|2021-05-05 19:05:10|3428.64|3420.64|3430.36|3422.36|3430.36|3422.36|3428.15|3420.15|23
1620241520000|2021-05-05 19:05:20|3430.55|3422.55|3430.61|3422.61|3430.85|3422.85|3430.01|3422.01|26
1620241530000|2021-05-05 19:05:30|3430.66|3422.66|3430.85|3422.85|3431.1|3423.1|3430.42|3422.42|27
1620241540000|2021-05-05 19:05:40|3430.46|3422.46|3430.26|3422.26|3430.63|3422.63|3429.96|3421.96|27
1620241550000|2021-05-05 19:05:50|3430.51|3422.51|3431.44|3423.44|3431.44|3423.44|3429.97|3421.97|26
1620241560000|2021-05-05 19:06:00|3430.95|3422.95|3432.82|3424.82|3433.49|3425.49|3429.94|3421.94|25
1620241570000|2021-05-05 19:06:10|3432.92|3424.92|3432.35|3424.35|3432.92|3424.92|3432.27|3424.27|25
1620241580000|2021-05-05 19:06:20|3432.36|3424.36|3431.86|3423.86|3432.36|3424.36|3431.66|3423.66|20
1620241590000|2021-05-05 19:06:30|3431.87|3423.87|3432.89|3424.89|3432.89|3424.89|3431.69|3423.69|24
1620241600000|2021-05-05 19:06:40|3432.88|3424.88|3432.61|3424.61|3433.01|3425.01|3432.61|3424.61|19
1620241610000|2021-05-05 19:06:50|3432.62|3424.62|3432.52|3424.52|3432.87|3424.87|3432.45|3424.45|25
1620241620000|2021-05-05 19:07:00|3432.61|3424.61|3434.16|3426.16|3435.07|3427.07|3432.61|3424.61|23
1620241630000|2021-05-05 19:07:10|3433.88|3425.88|3432.91|3424.91|3433.97|3425.97|3432.31|3424.31|23
1620241640000|2021-05-05 19:07:20|3432.92|3424.92|3431.98|3423.98|3433.3|3425.3|3431.97|3423.97|24
1620241650000|2021-05-05 19:07:30|3432.05|3424.05|3432.67|3424.67|3432.99|3424.99|3432.05|3424.05|24
1620241660000|2021-05-05 19:07:40|3432.66|3424.66|3433.46|3425.46|3433.46|3425.46|3432.66|3424.66|24
1620241670000|2021-05-05 19:07:50|3433.45|3425.45|3434.18|3426.18|3434.34|3426.34|3433.32|3425.32|24
1620241680000|2021-05-05 19:08:00|3434.3|3426.3|3434.1|3426.1|3434.37|3426.37|3433.97|3425.97|27
1620241690000|2021-05-05 19:08:10|3434.26|3426.26|3434.04|3426.04|3434.44|3426.44|3434.04|3426.04|26
1620241700000|2021-05-05 19:08:20|3433.96|3425.96|3433.6|3425.6|3433.96|3425.96|3431.9|3423.9|26
1620241710000|2021-05-05 19:08:30|3433.59|3425.59|3434.16|3426.16|3434.6|3426.6|3433.58|3425.58|23
1620241720000|2021-05-05 19:08:40|3434.34|3426.34|3433.88|3425.88|3434.41|3426.41|3433.87|3425.87|22
1620241730000|2021-05-05 19:08:50|3433.92|3425.92|3435.02|3427.02|3435.02|3427.02|3433.92|3425.92|16
1620241740000|2021-05-05 19:09:00|3435.01|3427.01|3434.67|3426.67|3435.29|3427.29|3434.53|3426.53|15
1620241750000|2021-05-05 19:09:10|3434.71|3426.71|3437|3429|3437|3429|3434.71|3426.71|24
1620241760000|2021-05-05 19:09:20|3437.02|3429.02|3436.91|3428.91|3437.03|3429.03|3436.89|3428.89|19
1620241770000|2021-05-05 19:09:30|3436.88|3428.88|3435.92|3427.92|3437.52|3429.52|3435.86|3427.86|19
1620241780000|2021-05-05 19:09:40|3436.2|3428.2|3437.04|3429.04|3437.07|3429.07|3436.2|3428.2|24
1620241790000|2021-05-05 19:09:50|3437.09|3429.09|3437.01|3429.01|3437.45|3429.45|3436.71|3428.71|21
1620241800000|2021-05-05 19:10:00|3437.04|3429.04|3437.52|3429.52|3437.52|3429.52|3437.04|3429.04|24
1620241810000|2021-05-05 19:10:10|3437.58|3429.58|3437.77|3429.77|3440.78|3432.78|3437.58|3429.58|26
1620241820000|2021-05-05 19:10:20|3437.76|3429.76|3438.02|3430.02|3438.09|3430.09|3437.27|3429.27|23
1620241830000|2021-05-05 19:10:30|3438.08|3430.08|3439.09|3431.09|3439.09|3431.09|3437.99|3429.99|26
1620241840000|2021-05-05 19:10:40|3439.23|3431.23|3440.69|3432.69|3441.24|3433.24|3439.07|3431.07|26
1620241850000|2021-05-05 19:10:50|3440.7|3432.7|3441.98|3433.98|3442.06|3434.06|3440.69|3432.69|26
1620241860000|2021-05-05 19:11:00|3441.78|3433.78|3442.72|3434.72|3443.71|3435.71|3440.77|3432.77|25
1620241870000|2021-05-05 19:11:10|3442.48|3434.48|3441.99|3433.99|3443.96|3435.96|3441.95|3433.95|25
1620241880000|2021-05-05 19:11:20|3442.17|3434.17|3443.79|3435.79|3443.79|3435.79|3441.02|3433.02|18
1620241890000|2021-05-05 19:11:30|3443.86|3435.86|3444.66|3436.66|3444.95|3436.95|3442.63|3434.63|28
1620241900000|2021-05-05 19:11:40|3444.63|3436.63|3443.81|3435.81|3444.63|3436.63|3443.27|3435.27|23
1620241910000|2021-05-05 19:11:50|3443.74|3435.74|3442.8|3434.8|3443.74|3435.74|3442.43|3434.43|22
1620241920000|2021-05-05 19:12:00|3442.75|3434.75|3444.37|3436.37|3444.42|3436.42|3442.72|3434.72|24
1620241930000|2021-05-05 19:12:10|3444.35|3436.35|3444.35|3436.35|3444.8|3436.8|3444.32|3436.32|27
1620241940000|2021-05-05 19:12:20|3444.38|3436.38|3444.93|3436.93|3445|3437|3444.38|3436.38|22
1620241950000|2021-05-05 19:12:30|3444.77|3436.77|3444.41|3436.41|3444.77|3436.77|3444.3|3436.3|23
1620241960000|2021-05-05 19:12:40|3444.64|3436.64|3444.94|3436.94|3445.69|3437.69|3444.64|3436.64|28
1620241970000|2021-05-05 19:12:50|3444.92|3436.92|3441.99|3433.99|3444.92|3436.92|3441.76|3433.76|24
1620241980000|2021-05-05 19:13:00|3442.07|3434.07|3443.01|3435.01|3443.12|3435.12|3442.07|3434.07|24
1620241990000|2021-05-05 19:13:10|3443.13|3435.13|3442.99|3434.99|3443.58|3435.58|3442.81|3434.81|26
1620242000000|2021-05-05 19:13:20|3442.94|3434.94|3442.17|3434.17|3443.53|3435.53|3441.98|3433.98|26
1620242010000|2021-05-05 19:13:30|3441.16|3433.16|3438.57|3430.57|3441.16|3433.16|3438.16|3430.16|28
1620242020000|2021-05-05 19:13:40|3439.06|3431.06|3443.38|3435.38|3443.38|3435.38|3439.06|3431.06|28
1620242030000|2021-05-05 19:13:50|3443.25|3435.25|3445.85|3437.85|3446.01|3438.01|3443.14|3435.14|28
1620242040000|2021-05-05 19:14:00|3445.83|3437.83|3446.78|3438.78|3446.78|3438.78|3445.26|3437.26|25
1620242050000|2021-05-05 19:14:10|3446.79|3438.79|3446.72|3438.72|3447.2|3439.2|3446.54|3438.54|23
1620242060000|2021-05-05 19:14:20|3446.56|3438.56|3447.18|3439.18|3447.18|3439.18|3446.56|3438.56|14
1620242070000|2021-05-05 19:14:30|3447.38|3439.38|3448.43|3440.43|3449.07|3441.07|3447.38|3439.38|21
1620242080000|2021-05-05 19:14:40|3448.49|3440.49|3451.14|3443.14|3451.97|3443.97|3448.49|3440.49|24
1620242090000|2021-05-05 19:14:50|3450.23|3442.23|3450.82|3442.82|3451.67|3443.67|3449.93|3441.93|26
1620242100000|2021-05-05 19:15:00|3451.07|3443.07|3449.31|3441.31|3451.07|3443.07|3449.31|3441.31|28
1620242110000|2021-05-05 19:15:10|3448.93|3440.93|3448.49|3440.49|3449.12|3441.12|3448.43|3440.43|24
1620242120000|2021-05-05 19:15:20|3448.22|3440.22|3447.54|3439.54|3448.67|3440.67|3447.54|3439.54|22
1620242130000|2021-05-05 19:15:30|3447.19|3439.19|3444.34|3436.34|3447.19|3439.19|3442.67|3434.67|27
1620242140000|2021-05-05 19:15:40|3443.9|3435.9|3447.47|3439.47|3448.02|3440.02|3442.83|3434.83|27
1620242150000|2021-05-05 19:15:50|3446.73|3438.73|3443.98|3435.98|3447.87|3439.87|3443.98|3435.98|27
1620242160000|2021-05-05 19:16:00|3444.42|3436.42|3442.59|3434.59|3444.91|3436.91|3442.51|3434.51|21
1620242170000|2021-05-05 19:16:10|3442.62|3434.62|3445.06|3437.06|3445.14|3437.14|3442.62|3434.62|19
1620242180000|2021-05-05 19:16:20|3445.29|3437.29|3443.13|3435.13|3446.87|3438.87|3443.04|3435.04|23
1620242190000|2021-05-05 19:16:30|3442.93|3434.93|3442.49|3434.49|3443.08|3435.08|3442.42|3434.42|13
1620242200000|2021-05-05 19:16:40|3442.6|3434.6|3443.82|3435.82|3443.82|3435.82|3442.6|3434.6|17
1620242210000|2021-05-05 19:16:50|3443.81|3435.81|3443.53|3435.53|3444.03|3436.03|3443.5|3435.5|16
1620242220000|2021-05-05 19:17:00|3443.04|3435.04|3443.7|3435.7|3444.47|3436.47|3443.04|3435.04|20
1620242230000|2021-05-05 19:17:10|3443.6|3435.6|3443.96|3435.96|3444.21|3436.21|3443.57|3435.57|19
1620242240000|2021-05-05 19:17:20|3444.15|3436.15|3444.18|3436.18|3444.36|3436.36|3444.15|3436.15|13
1620242250000|2021-05-05 19:17:30|3444.22|3436.22|3443.97|3435.97|3444.37|3436.37|3443.95|3435.95|15
1620242260000|2021-05-05 19:17:40|3444.02|3436.02|3444.25|3436.25|3444.25|3436.25|3443.88|3435.88|16
1620242270000|2021-05-05 19:17:50|3444.01|3436.01|3444.02|3436.02|3444.28|3436.28|3443.77|3435.77|15
1620242280000|2021-05-05 19:18:00|3444.03|3436.03|3444.83|3436.83|3445.01|3437.01|3444.03|3436.03|21
1620242290000|2021-05-05 19:18:10|3444.84|3436.84|3445.04|3437.04|3445.21|3437.21|3444.72|3436.72|12
1620242300000|2021-05-05 19:18:20|3444.86|3436.86|3444.94|3436.94|3445.18|3437.18|3444.58|3436.58|17
1620242310000|2021-05-05 19:18:30|3445.5|3437.5|3445.44|3437.44|3445.84|3437.84|3445.28|3437.28|16
1620242320000|2021-05-05 19:18:40|3445.61|3437.61|3445.65|3437.65|3445.83|3437.83|3445.46|3437.46|14
1620242330000|2021-05-05 19:18:50|3445.54|3437.54|3444.68|3436.68|3445.57|3437.57|3444.68|3436.68|9
1620242340000|2021-05-05 19:19:00|3443.9|3435.9|3444.99|3436.99|3444.99|3436.99|3443.51|3435.51|22
1620242350000|2021-05-05 19:19:10|3445.01|3437.01|3444.24|3436.24|3445.11|3437.11|3444.24|3436.24|15
1620242360000|2021-05-05 19:19:20|3444.25|3436.25|3444.07|3436.07|3444.25|3436.25|3444.04|3436.04|6
1620242370000|2021-05-05 19:19:30|3444.14|3436.14|3444.12|3436.12|3444.14|3436.14|3444.12|3436.12|2
1620242380000|2021-05-05 19:19:40|3444.13|3436.13|3444.1|3436.1|3444.19|3436.19|3443.76|3435.76|18
1620242390000|2021-05-05 19:19:50|3443.9|3435.9|3444.95|3436.95|3445.07|3437.07|3443.79|3435.79|13
1620242400000|2021-05-05 19:20:00|3444.93|3436.93|3446.66|3438.66|3447.09|3439.09|3444.93|3436.93|21
1620242410000|2021-05-05 19:20:10|3446.25|3438.25|3446.98|3438.98|3447.98|3439.98|3446.25|3438.25|25
1620242420000|2021-05-05 19:20:20|3447.29|3439.29|3448.09|3440.09|3448.09|3440.09|3447.15|3439.15|16
1620242430000|2021-05-05 19:20:30|3448.12|3440.12|3452.72|3444.72|3453.18|3445.18|3447.66|3439.66|23
1620242440000|2021-05-05 19:20:40|3452.94|3444.94|3451.3|3443.3|3453.58|3445.58|3451.3|3443.3|27
1620242450000|2021-05-05 19:20:50|3451.7|3443.7|3451.95|3443.95|3452.36|3444.36|3449.58|3441.58|24
1620242460000|2021-05-05 19:21:00|3452.16|3444.16|3454.17|3446.17|3454.51|3446.51|3452.16|3444.16|17
1620242470000|2021-05-05 19:21:10|3454.16|3446.16|3453.69|3445.69|3454.45|3446.45|3453.69|3445.69|15
1620242480000|2021-05-05 19:21:20|3454.23|3446.23|3455.29|3447.29|3455.29|3447.29|3454.23|3446.23|16
1620242490000|2021-05-05 19:21:30|3455.19|3447.19|3454.59|3446.59|3455.46|3447.46|3454.59|3446.59|12
1620242500000|2021-05-05 19:21:40|3454.75|3446.75|3454.92|3446.92|3454.92|3446.92|3454.75|3446.75|10
1620242510000|2021-05-05 19:21:50|3455.22|3447.22|3456.15|3448.15|3456.16|3448.16|3455.05|3447.05|16
1620242520000|2021-05-05 19:22:00|3456.28|3448.28|3455.71|3447.71|3456.28|3448.28|3455.44|3447.44|15
1620242530000|2021-05-05 19:22:10|3455.74|3447.74|3456.55|3448.55|3456.73|3448.73|3455.46|3447.46|26
1620242540000|2021-05-05 19:22:20|3456.56|3448.56|3454.94|3446.94|3456.6|3448.6|3454.8|3446.8|21
1620242550000|2021-05-05 19:22:30|3454.97|3446.97|3454.9|3446.9|3455.03|3447.03|3454.64|3446.64|22
1620242560000|2021-05-05 19:22:40|3455.01|3447.01|3455.29|3447.29|3455.78|3447.78|3454.97|3446.97|21
1620242570000|2021-05-05 19:22:50|3455.28|3447.28|3456.22|3448.22|3456.74|3448.74|3455.02|3447.02|16
1620242580000|2021-05-05 19:23:00|3457.45|3449.45|3457.61|3449.61|3457.63|3449.63|3457.34|3449.34|14
1620242590000|2021-05-05 19:23:10|3457.5|3449.5|3459.12|3451.12|3459.12|3451.12|3457.5|3449.5|14
1620242600000|2021-05-05 19:23:20|3460.25|3452.25|3459.78|3451.78|3460.91|3452.91|3458.73|3450.73|27
1620242610000|2021-05-05 19:23:30|3459.58|3451.58|3460.36|3452.36|3461.12|3453.12|3459.55|3451.55|23
1620242620000|2021-05-05 19:23:40|3460.58|3452.58|3461.13|3453.13|3461.57|3453.57|3460.26|3452.26|15
1620242630000|2021-05-05 19:23:50|3461.84|3453.84|3462.84|3454.84|3463.89|3455.89|3458.99|3450.99|23
1620242640000|2021-05-05 19:24:00|3463.5|3455.5|3463.46|3455.46|3464.35|3456.35|3461.68|3453.68|22
1620242650000|2021-05-05 19:24:10|3463.48|3455.48|3460.28|3452.28|3463.48|3455.48|3460.09|3452.09|25
1620242660000|2021-05-05 19:24:20|3460.1|3452.1|3457.26|3449.26|3460.58|3452.58|3457.26|3449.26|27
1620242670000|2021-05-05 19:24:30|3456.56|3448.56|3457.98|3449.98|3457.99|3449.99|3456.55|3448.55|15
1620242680000|2021-05-05 19:24:40|3458.01|3450.01|3461.41|3453.41|3461.41|3453.41|3457.91|3449.91|20
1620242690000|2021-05-05 19:24:50|3461.97|3453.97|3463.59|3455.59|3463.71|3455.71|3460.08|3452.08|25
1620242700000|2021-05-05 19:25:00|3463.55|3455.55|3461.24|3453.24|3463.55|3455.55|3459.37|3451.37|28
1620242710000|2021-05-05 19:25:10|3461.27|3453.27|3462.26|3454.26|3463.29|3455.29|3460.41|3452.41|18
1620242720000|2021-05-05 19:25:20|3462.46|3454.46|3463.52|3455.52|3463.57|3455.57|3462.11|3454.11|18
1620242730000|2021-05-05 19:25:30|3463.61|3455.61|3462.9|3454.9|3464.04|3456.04|3462.9|3454.9|21
1620242740000|2021-05-05 19:25:40|3462.37|3454.37|3460.92|3452.92|3462.37|3454.37|3460.92|3452.92|10
1620242750000|2021-05-05 19:25:50|3460.61|3452.61|3458.98|3450.98|3460.61|3452.61|3458.4|3450.4|19
1620242760000|2021-05-05 19:26:00|3459.25|3451.25|3457.81|3449.81|3459.56|3451.56|3457.81|3449.81|20
1620242770000|2021-05-05 19:26:10|3457.16|3449.16|3456.7|3448.7|3457.51|3449.51|3456.67|3448.67|24
1620242780000|2021-05-05 19:26:20|3456.58|3448.58|3454.74|3446.74|3456.58|3448.58|3454.22|3446.22|25
1620242790000|2021-05-05 19:26:30|3454.77|3446.77|3454.05|3446.05|3454.77|3446.77|3453.76|3445.76|24
1620242800000|2021-05-05 19:26:40|3454.02|3446.02|3453.85|3445.85|3454.08|3446.08|3453.76|3445.76|25
1620242810000|2021-05-05 19:26:50|3453.87|3445.87|3452.08|3444.08|3453.88|3445.88|3451.89|3443.89|26
1620242820000|2021-05-05 19:27:00|3452.21|3444.21|3453.46|3445.46|3455.05|3447.05|3452.17|3444.17|26
1620242830000|2021-05-05 19:27:10|3453.38|3445.38|3452.61|3444.61|3453.74|3445.74|3452.48|3444.48|23
1620242840000|2021-05-05 19:27:20|3452.51|3444.51|3452.41|3444.41|3452.84|3444.84|3452.12|3444.12|29
1620242850000|2021-05-05 19:27:30|3452.85|3444.85|3452.53|3444.53|3452.99|3444.99|3451.96|3443.96|25
1620242860000|2021-05-05 19:27:40|3452.42|3444.42|3452.36|3444.36|3452.69|3444.69|3452.23|3444.23|27
1620242870000|2021-05-05 19:27:50|3452.39|3444.39|3450.07|3442.07|3452.39|3444.39|3450.07|3442.07|29
1620242880000|2021-05-05 19:28:00|3449.73|3441.73|3446.8|3438.8|3449.73|3441.73|3446.76|3438.76|26
1620242890000|2021-05-05 19:28:10|3446.77|3438.77|3444.72|3436.72|3446.85|3438.85|3444.72|3436.72|27
1620242900000|2021-05-05 19:28:20|3444.64|3436.64|3442.76|3434.76|3444.64|3436.64|3441.45|3433.45|26
1620242910000|2021-05-05 19:28:30|3442.69|3434.69|3441.9|3433.9|3443.4|3435.4|3441.73|3433.73|27
1620242920000|2021-05-05 19:28:40|3441.83|3433.83|3440.77|3432.77|3442.44|3434.44|3440.72|3432.72|28
1620242930000|2021-05-05 19:28:50|3440.76|3432.76|3441.13|3433.13|3441.19|3433.19|3440.04|3432.04|26
1620242940000|2021-05-05 19:29:00|3441.37|3433.37|3444.09|3436.09|3444.09|3436.09|3441.37|3433.37|26
1620242950000|2021-05-05 19:29:10|3444.13|3436.13|3445.92|3437.92|3448.44|3440.44|3444.04|3436.04|29
1620242960000|2021-05-05 19:29:20|3445.94|3437.94|3445.28|3437.28|3446.07|3438.07|3445.22|3437.22|21
1620242970000|2021-05-05 19:29:30|3445.09|3437.09|3442.13|3434.13|3445.15|3437.15|3442.13|3434.13|24
1620242980000|2021-05-05 19:29:40|3442.27|3434.27|3441.68|3433.68|3442.39|3434.39|3441.63|3433.63|29
1620242990000|2021-05-05 19:29:50|3441.83|3433.83|3443.12|3435.12|3443.5|3435.5|3441.62|3433.62|22
1620243000000|2021-05-05 19:30:00|3442.92|3434.92|3443.18|3435.18|3443.74|3435.74|3442.34|3434.34|28
1620243010000|2021-05-05 19:30:10|3443.19|3435.19|3443.39|3435.39|3443.71|3435.71|3442.59|3434.59|26
1620243020000|2021-05-05 19:30:20|3443.42|3435.42|3445.45|3437.45|3445.61|3437.61|3443.42|3435.42|25
1620243030000|2021-05-05 19:30:30|3445.66|3437.66|3446.64|3438.64|3446.67|3438.67|3445.09|3437.09|25
1620243040000|2021-05-05 19:30:40|3446.48|3438.48|3446.59|3438.59|3446.95|3438.95|3446.48|3438.48|23
1620243050000|2021-05-05 19:30:50|3446.58|3438.58|3446.81|3438.81|3447.39|3439.39|3446.56|3438.56|25
1620243060000|2021-05-05 19:31:00|3447.04|3439.04|3451|3443|3451|3443|3446.8|3438.8|29
1620243070000|2021-05-05 19:31:10|3451.08|3443.08|3451.21|3443.21|3451.21|3443.21|3450.12|3442.12|24
1620243080000|2021-05-05 19:31:20|3451.36|3443.36|3455.35|3447.35|3455.69|3447.69|3451.36|3443.36|26
1620243090000|2021-05-05 19:31:30|3455.12|3447.12|3455.08|3447.08|3455.78|3447.78|3454.7|3446.7|27
1620243100000|2021-05-05 19:31:40|3454.95|3446.95|3455.27|3447.27|3455.63|3447.63|3454.45|3446.45|27
1620243110000|2021-05-05 19:31:50|3455.34|3447.34|3458.14|3450.14|3458.38|3450.38|3455.32|3447.32|23
1620243120000|2021-05-05 19:32:00|3458.05|3450.05|3456.02|3448.02|3458.05|3450.05|3455.73|3447.73|23
1620243130000|2021-05-05 19:32:10|3456.37|3448.37|3449.79|3441.79|3456.37|3448.37|3449.79|3441.79|27
1620243140000|2021-05-05 19:32:20|3449.7|3441.7|3450.04|3442.04|3450.81|3442.81|3449.38|3441.38|28
1620243150000|2021-05-05 19:32:30|3450.11|3442.11|3448.54|3440.54|3450.95|3442.95|3448.54|3440.54|27
1620243160000|2021-05-05 19:32:40|3447.87|3439.87|3445.5|3437.5|3447.87|3439.87|3445.35|3437.35|27
1620243170000|2021-05-05 19:32:50|3445.44|3437.44|3445.85|3437.85|3446.5|3438.5|3445.26|3437.26|28
1620243180000|2021-05-05 19:33:00|3445.84|3437.84|3446.36|3438.36|3446.4|3438.4|3445.84|3437.84|24
1620243190000|2021-05-05 19:33:10|3446.42|3438.42|3445.52|3437.52|3447.18|3439.18|3445.52|3437.52|25
1620243200000|2021-05-05 19:33:20|3445.53|3437.53|3444.78|3436.78|3445.65|3437.65|3444.78|3436.78|23
1620243210000|2021-05-05 19:33:30|3444.71|3436.71|3446.56|3438.56|3446.77|3438.77|3444.47|3436.47|27
1620243220000|2021-05-05 19:33:40|3446.68|3438.68|3446.8|3438.8|3446.8|3438.8|3445.89|3437.89|25
1620243230000|2021-05-05 19:33:50|3446.91|3438.91|3447.73|3439.73|3447.74|3439.74|3446.54|3438.54|26
1620243240000|2021-05-05 19:34:00|3447.74|3439.74|3445.55|3437.55|3447.76|3439.76|3445.48|3437.48|29
1620243250000|2021-05-05 19:34:10|3445.47|3437.47|3442.11|3434.11|3445.47|3437.47|3442.11|3434.11|22
1620243260000|2021-05-05 19:34:20|3442.07|3434.07|3441.77|3433.77|3442.07|3434.07|3441.13|3433.13|27
1620243270000|2021-05-05 19:34:30|3442.11|3434.11|3440.49|3432.49|3442.37|3434.37|3440.43|3432.43|29
1620243280000|2021-05-05 19:34:40|3440.51|3432.51|3438.82|3430.82|3440.57|3432.57|3438.67|3430.67|26
1620243290000|2021-05-05 19:34:50|3438.83|3430.83|3440.82|3432.82|3440.82|3432.82|3438.59|3430.59|26
1620243300000|2021-05-05 19:35:00|3440.8|3432.8|3440.79|3432.79|3440.87|3432.87|3440.56|3432.56|21
1620243310000|2021-05-05 19:35:10|3441.43|3433.43|3444.1|3436.1|3444.11|3436.11|3441.43|3433.43|27
1620243320000|2021-05-05 19:35:20|3444.04|3436.04|3445.32|3437.32|3446.36|3438.36|3444|3436|28
1620243330000|2021-05-05 19:35:30|3445.3|3437.3|3447.59|3439.59|3447.67|3439.67|3444.15|3436.15|26
1620243340000|2021-05-05 19:35:40|3446.82|3438.82|3445.77|3437.77|3446.82|3438.82|3445.31|3437.31|24
1620243350000|2021-05-05 19:35:50|3445.76|3437.76|3446.23|3438.23|3446.86|3438.86|3445.46|3437.46|24
1620243360000|2021-05-05 19:36:00|3446.66|3438.66|3447.59|3439.59|3448.54|3440.54|3446.66|3438.66|26
1620243370000|2021-05-05 19:36:10|3447.6|3439.6|3449.4|3441.4|3449.52|3441.52|3447.46|3439.46|21
1620243380000|2021-05-05 19:36:20|3449.28|3441.28|3449.61|3441.61|3449.64|3441.64|3448.73|3440.73|26
1620243390000|2021-05-05 19:36:30|3449.67|3441.67|3450.26|3442.26|3450.26|3442.26|3448.88|3440.88|22
1620243400000|2021-05-05 19:36:40|3450.33|3442.33|3451.17|3443.17|3451.23|3443.23|3450.14|3442.14|23
1620243410000|2021-05-05 19:36:50|3451.15|3443.15|3445.92|3437.92|3451.15|3443.15|3444.64|3436.64|27
1620243420000|2021-05-05 19:37:00|3446.08|3438.08|3448.61|3440.61|3448.61|3440.61|3445.64|3437.64|27
1620243430000|2021-05-05 19:37:10|3448.4|3440.4|3444.5|3436.5|3450.45|3442.45|3444.5|3436.5|28
1620243440000|2021-05-05 19:37:20|3444.47|3436.47|3443.72|3435.72|3444.78|3436.78|3443.7|3435.7|24
1620243450000|2021-05-05 19:37:30|3443.71|3435.71|3443.59|3435.59|3443.86|3435.86|3442.21|3434.21|26
1620243460000|2021-05-05 19:37:40|3445.45|3437.45|3447.35|3439.35|3450.24|3442.24|3445.45|3437.45|28
1620243470000|2021-05-05 19:37:50|3447.38|3439.38|3446.71|3438.71|3447.38|3439.38|3446.35|3438.35|23
1620243480000|2021-05-05 19:38:00|3446.75|3438.75|3447.39|3439.39|3447.58|3439.58|3446.38|3438.38|25
1620243490000|2021-05-05 19:38:10|3447.34|3439.34|3448.08|3440.08|3448.08|3440.08|3447.01|3439.01|24
1620243500000|2021-05-05 19:38:20|3448.07|3440.07|3447.9|3439.9|3448.1|3440.1|3447.72|3439.72|24
1620243510000|2021-05-05 19:38:30|3447.89|3439.89|3447.86|3439.86|3447.96|3439.96|3447.78|3439.78|16
1620243520000|2021-05-05 19:38:40|3447.78|3439.78|3447.25|3439.25|3447.8|3439.8|3446.89|3438.89|25
1620243530000|2021-05-05 19:38:50|3447.29|3439.29|3448.23|3440.23|3448.23|3440.23|3447.29|3439.29|21
1620243540000|2021-05-05 19:39:00|3448.24|3440.24|3448.79|3440.79|3449.07|3441.07|3448.23|3440.23|21
1620243550000|2021-05-05 19:39:10|3448.8|3440.8|3449.08|3441.08|3449.08|3441.08|3448.59|3440.59|25
1620243560000|2021-05-05 19:39:20|3449.04|3441.04|3449.09|3441.09|3449.26|3441.26|3449.02|3441.02|18
1620243570000|2021-05-05 19:39:30|3449.18|3441.18|3449.52|3441.52|3449.52|3441.52|3449|3441|20
1620243580000|2021-05-05 19:39:40|3449.31|3441.31|3449.37|3441.37|3449.39|3441.39|3449.31|3441.31|7
1620243590000|2021-05-05 19:39:50|3449.39|3441.39|3449.24|3441.24|3449.53|3441.53|3449.24|3441.24|19
1620243600000|2021-05-05 19:40:00|3449.38|3441.38|3448.91|3440.91|3450.04|3442.04|3448.69|3440.69|23
1620243610000|2021-05-05 19:40:10|3448.9|3440.9|3447.47|3439.47|3448.98|3440.98|3447.47|3439.47|26
1620243620000|2021-05-05 19:40:20|3447.44|3439.44|3448.12|3440.12|3448.12|3440.12|3447.26|3439.26|25
1620243630000|2021-05-05 19:40:30|3447.97|3439.97|3447.46|3439.46|3447.97|3439.97|3447.36|3439.36|23
1620243640000|2021-05-05 19:40:40|3447.5|3439.5|3448.03|3440.03|3448.03|3440.03|3447.07|3439.07|23
1620243650000|2021-05-05 19:40:50|3448.07|3440.07|3448.03|3440.03|3448.28|3440.28|3447.7|3439.7|19
1620243660000|2021-05-05 19:41:00|3448.16|3440.16|3449.53|3441.53|3450.61|3442.61|3448.07|3440.07|25
1620243670000|2021-05-05 19:41:10|3449.59|3441.59|3451.43|3443.43|3452.14|3444.14|3448.33|3440.33|25
1620243680000|2021-05-05 19:41:20|3450.98|3442.98|3453.72|3445.72|3453.72|3445.72|3450.92|3442.92|26
1620243690000|2021-05-05 19:41:30|3453.6|3445.6|3453.94|3445.94|3454.22|3446.22|3453.6|3445.6|25
1620243700000|2021-05-05 19:41:40|3453.99|3445.99|3453.86|3445.86|3454.93|3446.93|3453.66|3445.66|18
1620243710000|2021-05-05 19:41:50|3453.87|3445.87|3454.33|3446.33|3454.44|3446.44|3453.87|3445.87|22
1620243720000|2021-05-05 19:42:00|3454.4|3446.4|3456.92|3448.92|3457.24|3449.24|3454.4|3446.4|26
1620243730000|2021-05-05 19:42:10|3457.65|3449.65|3459.93|3451.93|3460.05|3452.05|3457.65|3449.65|28
1620243740000|2021-05-05 19:42:20|3459.94|3451.94|3461.33|3453.33|3461.33|3453.33|3459.16|3451.16|25
1620243750000|2021-05-05 19:42:30|3461|3453|3459.24|3451.24|3461.31|3453.31|3458.88|3450.88|27
1620243760000|2021-05-05 19:42:40|3459.1|3451.1|3459.6|3451.6|3459.99|3451.99|3459.1|3451.1|23
1620243770000|2021-05-05 19:42:50|3459.78|3451.78|3459.21|3451.21|3459.99|3451.99|3459.14|3451.14|22
1620243780000|2021-05-05 19:43:00|3459.19|3451.19|3459.37|3451.37|3459.44|3451.44|3459.19|3451.19|21
1620243790000|2021-05-05 19:43:10|3459.36|3451.36|3459.66|3451.66|3459.8|3451.8|3459.16|3451.16|21
1620243800000|2021-05-05 19:43:20|3459.65|3451.65|3459.63|3451.63|3459.72|3451.72|3459.56|3451.56|23
1620243810000|2021-05-05 19:43:30|3459.83|3451.83|3459.89|3451.89|3459.92|3451.92|3459.78|3451.78|21
1620243820000|2021-05-05 19:43:40|3459.86|3451.86|3459.75|3451.75|3459.89|3451.89|3459.54|3451.54|15
1620243830000|2021-05-05 19:43:50|3459.8|3451.8|3464.33|3456.33|3464.33|3456.33|3459.8|3451.8|27
1620243840000|2021-05-05 19:44:00|3464.44|3456.44|3460.91|3452.91|3464.59|3456.59|3460.91|3452.91|23
1620243850000|2021-05-05 19:44:10|3460.78|3452.78|3459.29|3451.29|3460.78|3452.78|3459.29|3451.29|28
1620243860000|2021-05-05 19:44:20|3459.41|3451.41|3459.93|3451.93|3460.01|3452.01|3458.57|3450.57|24
1620243870000|2021-05-05 19:44:30|3459.88|3451.88|3459.58|3451.58|3460.23|3452.23|3459.53|3451.53|26
1620243880000|2021-05-05 19:44:40|3459.56|3451.56|3459.63|3451.63|3459.77|3451.77|3459.49|3451.49|22
1620243890000|2021-05-05 19:44:50|3459.61|3451.61|3455.98|3447.98|3459.62|3451.62|3455.84|3447.84|27
1620243900000|2021-05-05 19:45:00|3455.69|3447.69|3456.69|3448.69|3456.92|3448.92|3455.61|3447.61|27
1620243910000|2021-05-05 19:45:10|3456.67|3448.67|3455.98|3447.98|3457.64|3449.64|3455.98|3447.98|28
1620243920000|2021-05-05 19:45:20|3455.83|3447.83|3452.55|3444.55|3455.83|3447.83|3452.54|3444.54|25
1620243930000|2021-05-05 19:45:30|3452.62|3444.62|3451.46|3443.46|3452.88|3444.88|3451.31|3443.31|25
1620243940000|2021-05-05 19:45:40|3451.52|3443.52|3453.45|3445.45|3453.45|3445.45|3451.52|3443.52|28
1620243950000|2021-05-05 19:45:50|3454.36|3446.36|3458.92|3450.92|3459.07|3451.07|3454.36|3446.36|27
1620243960000|2021-05-05 19:46:00|3458.99|3450.99|3461.09|3453.09|3461.34|3453.34|3458.98|3450.98|27
1620243970000|2021-05-05 19:46:10|3462.85|3454.85|3466.91|3458.91|3466.91|3458.91|3461.8|3453.8|28
1620243980000|2021-05-05 19:46:20|3466.86|3458.86|3467.25|3459.25|3467.79|3459.79|3466.86|3458.86|28
1620243990000|2021-05-05 19:46:30|3466.88|3458.88|3469.45|3461.45|3469.45|3461.45|3466.85|3458.85|29
1620244000000|2021-05-05 19:46:40|3469.46|3461.46|3471.3|3463.3|3471.8|3463.8|3469.46|3461.46|27
1620244010000|2021-05-05 19:46:50|3471.4|3463.4|3471.12|3463.12|3472.47|3464.47|3470.87|3462.87|28
1620244020000|2021-05-05 19:47:00|3471.1|3463.1|3472.62|3464.62|3472.81|3464.81|3471.1|3463.1|25
1620244030000|2021-05-05 19:47:10|3472.64|3464.64|3472.35|3464.35|3474.84|3466.84|3472.35|3464.35|25
1620244040000|2021-05-05 19:47:20|3472.65|3464.65|3476.69|3468.69|3477.52|3469.52|3472.07|3464.07|27
1620244050000|2021-05-05 19:47:30|3477.07|3469.07|3477.13|3469.13|3477.54|3469.54|3476.3|3468.3|26
1620244060000|2021-05-05 19:47:40|3477.11|3469.11|3478.82|3470.82|3478.82|3470.82|3476.57|3468.57|26
1620244070000|2021-05-05 19:47:50|3478.75|3470.75|3478.74|3470.74|3479.8|3471.8|3477.51|3469.51|28
1620244080000|2021-05-05 19:48:00|3478.63|3470.63|3479.99|3471.99|3480.21|3472.21|3477.56|3469.56|29
1620244090000|2021-05-05 19:48:10|3479.05|3471.05|3479.79|3471.79|3481.57|3473.57|3479.05|3471.05|27
1620244100000|2021-05-05 19:48:20|3480.17|3472.17|3481.47|3473.47|3481.56|3473.56|3480.17|3472.17|26
1620244110000|2021-05-05 19:48:30|3481.41|3473.41|3476.16|3468.16|3481.41|3473.41|3476.05|3468.05|26
1620244120000|2021-05-05 19:48:40|3476.15|3468.15|3477.64|3469.64|3477.64|3469.64|3476.03|3468.03|25
1620244130000|2021-05-05 19:48:50|3477.67|3469.67|3479.86|3471.86|3480.27|3472.27|3477.67|3469.67|24
1620244140000|2021-05-05 19:49:00|3479.92|3471.92|3481.54|3473.54|3481.68|3473.68|3479.8|3471.8|23
1620244150000|2021-05-05 19:49:10|3481.46|3473.46|3480.29|3472.29|3481.72|3473.72|3479.78|3471.78|26
1620244160000|2021-05-05 19:49:20|3480.48|3472.48|3478.35|3470.35|3481.26|3473.26|3478.35|3470.35|29
1620244170000|2021-05-05 19:49:30|3478.52|3470.52|3478.29|3470.29|3478.99|3470.99|3477.95|3469.95|25
1620244180000|2021-05-05 19:49:40|3478.02|3470.02|3478.62|3470.62|3479.51|3471.51|3477.8|3469.8|26
1620244190000|2021-05-05 19:49:50|3478.65|3470.65|3476.2|3468.2|3478.65|3470.65|3476.08|3468.08|25
1620244200000|2021-05-05 19:50:00|3476.13|3468.13|3473.76|3465.76|3476.13|3468.13|3473.57|3465.57|26
1620244210000|2021-05-05 19:50:10|3473.8|3465.8|3476.71|3468.71|3477.68|3469.68|3473.73|3465.73|26
1620244220000|2021-05-05 19:50:20|3476.76|3468.76|3477.68|3469.68|3477.79|3469.79|3476.69|3468.69|28
1620244230000|2021-05-05 19:50:30|3477.66|3469.66|3478.82|3470.82|3478.82|3470.82|3477.58|3469.58|27
1620244240000|2021-05-05 19:50:40|3478.73|3470.73|3481.63|3473.63|3481.63|3473.63|3478.3|3470.3|28
1620244250000|2021-05-05 19:50:50|3482.43|3474.43|3480.56|3472.56|3482.43|3474.43|3480.39|3472.39|27
1620244260000|2021-05-05 19:51:00|3480.2|3472.2|3481.53|3473.53|3481.55|3473.55|3480.15|3472.15|22
1620244270000|2021-05-05 19:51:10|3481.49|3473.49|3481.03|3473.03|3481.65|3473.65|3480.96|3472.96|21
1620244280000|2021-05-05 19:51:20|3481.05|3473.05|3481|3473|3481.08|3473.08|3480.86|3472.86|24
1620244290000|2021-05-05 19:51:30|3481.09|3473.09|3482.15|3474.15|3482.15|3474.15|3480.89|3472.89|26
1620244300000|2021-05-05 19:51:40|3482.14|3474.14|3480.65|3472.65|3482.3|3474.3|3480.65|3472.65|25
1620244310000|2021-05-05 19:51:50|3480.05|3472.05|3478.56|3470.56|3480.16|3472.16|3478.4|3470.4|26
1620244320000|2021-05-05 19:52:00|3478.67|3470.67|3478.87|3470.87|3479.09|3471.09|3477.41|3469.41|26
1620244330000|2021-05-05 19:52:10|3479.03|3471.03|3479.9|3471.9|3479.9|3471.9|3478.48|3470.48|27
1620244340000|2021-05-05 19:52:20|3480.1|3472.1|3482.5|3474.5|3483.17|3475.17|3480.1|3472.1|25
1620244350000|2021-05-05 19:52:30|3482.05|3474.05|3481.45|3473.45|3482.32|3474.32|3479.69|3471.69|27
1620244360000|2021-05-05 19:52:40|3481.44|3473.44|3482.72|3474.72|3482.72|3474.72|3481.34|3473.34|21
1620244370000|2021-05-05 19:52:50|3482.5|3474.5|3483.29|3475.29|3483.59|3475.59|3482.18|3474.18|21
1620244380000|2021-05-05 19:53:00|3482.97|3474.97|3483.21|3475.21|3483.84|3475.84|3482.69|3474.69|21
1620244390000|2021-05-05 19:53:10|3483.12|3475.12|3483.66|3475.66|3483.82|3475.82|3483.12|3475.12|24
1620244400000|2021-05-05 19:53:20|3483.65|3475.65|3483.62|3475.62|3483.97|3475.97|3483.55|3475.55|19
1620244410000|2021-05-05 19:53:30|3483.74|3475.74|3483.79|3475.79|3483.97|3475.97|3483.54|3475.54|26
1620244420000|2021-05-05 19:53:40|3483.91|3475.91|3486.42|3478.42|3486.42|3478.42|3483.91|3475.91|19
1620244430000|2021-05-05 19:53:50|3486.31|3478.31|3485.5|3477.5|3486.31|3478.31|3484.21|3476.21|26
1620244440000|2021-05-05 19:54:00|3485.66|3477.66|3485.7|3477.7|3486.8|3478.8|3485.51|3477.51|24
1620244450000|2021-05-05 19:54:10|3485.72|3477.72|3483.18|3475.18|3486.55|3478.55|3483.18|3475.18|27
1620244460000|2021-05-05 19:54:20|3483.25|3475.25|3481.74|3473.74|3483.53|3475.53|3480.83|3472.83|27
1620244470000|2021-05-05 19:54:30|3481.88|3473.88|3481.6|3473.6|3482.96|3474.96|3480.59|3472.59|26
1620244480000|2021-05-05 19:54:40|3482.5|3474.5|3483.44|3475.44|3483.5|3475.5|3480.64|3472.64|29
1620244490000|2021-05-05 19:54:50|3484.06|3476.06|3486.55|3478.55|3486.68|3478.68|3483.36|3475.36|26
1620244500000|2021-05-05 19:55:00|3486.39|3478.39|3486.12|3478.12|3486.95|3478.95|3483.25|3475.25|27
1620244510000|2021-05-05 19:55:10|3486.13|3478.13|3486.27|3478.27|3487.35|3479.35|3485.71|3477.71|27
1620244520000|2021-05-05 19:55:20|3486.6|3478.6|3486.35|3478.35|3486.72|3478.72|3485.91|3477.91|23
1620244530000|2021-05-05 19:55:30|3486.54|3478.54|3485.96|3477.96|3486.54|3478.54|3485.69|3477.69|25
1620244540000|2021-05-05 19:55:40|3485.89|3477.89|3486.11|3478.11|3486.82|3478.82|3485.88|3477.88|26
1620244550000|2021-05-05 19:55:50|3485.97|3477.97|3484.26|3476.26|3485.97|3477.97|3483.67|3475.67|25
1620244560000|2021-05-05 19:56:00|3484.32|3476.32|3484.85|3476.85|3485.43|3477.43|3484.17|3476.17|27
1620244570000|2021-05-05 19:56:10|3484.15|3476.15|3483.41|3475.41|3484.15|3476.15|3482.61|3474.61|26
1620244580000|2021-05-05 19:56:20|3483.35|3475.35|3482.57|3474.57|3483.52|3475.52|3482.57|3474.57|25
1620244590000|2021-05-05 19:56:30|3482.55|3474.55|3483.32|3475.32|3483.98|3475.98|3481.97|3473.97|28
1620244600000|2021-05-05 19:56:40|3482.91|3474.91|3482.63|3474.63|3483.22|3475.22|3482.59|3474.59|28
1620244610000|2021-05-05 19:56:50|3482.47|3474.47|3482.45|3474.45|3482.73|3474.73|3482.24|3474.24|23
1620244620000|2021-05-05 19:57:00|3482.46|3474.46|3482.71|3474.71|3482.95|3474.95|3482.45|3474.45|26
1620244630000|2021-05-05 19:57:10|3482.76|3474.76|3481.54|3473.54|3482.76|3474.76|3481.54|3473.54|23
1620244640000|2021-05-05 19:57:20|3481.46|3473.46|3480.29|3472.29|3481.91|3473.91|3480.26|3472.26|24
1620244650000|2021-05-05 19:57:30|3480.27|3472.27|3480.21|3472.21|3480.72|3472.72|3479.92|3471.92|26
1620244660000|2021-05-05 19:57:40|3480.25|3472.25|3476.56|3468.56|3480.25|3472.25|3476.56|3468.56|26
1620244670000|2021-05-05 19:57:50|3476.48|3468.48|3477.22|3469.22|3478.27|3470.27|3475.68|3467.68|29
1620244680000|2021-05-05 19:58:00|3477.07|3469.07|3479.25|3471.25|3479.25|3471.25|3476.86|3468.86|27
1620244690000|2021-05-05 19:58:10|3479.19|3471.19|3479.06|3471.06|3479.41|3471.41|3479.02|3471.02|25
1620244700000|2021-05-05 19:58:20|3479.05|3471.05|3480.87|3472.87|3481.24|3473.24|3479.05|3471.05|28
1620244710000|2021-05-05 19:58:30|3480.31|3472.31|3482.69|3474.69|3484.34|3476.34|3480.31|3472.31|28
1620244720000|2021-05-05 19:58:40|3482.97|3474.97|3483.3|3475.3|3483.98|3475.98|3481.89|3473.89|28
1620244730000|2021-05-05 19:58:50|3483.51|3475.51|3484.75|3476.75|3485.52|3477.52|3483.16|3475.16|28
1620244740000|2021-05-05 19:59:00|3484.64|3476.64|3486.7|3478.7|3487.46|3479.46|3484.64|3476.64|24
1620244750000|2021-05-05 19:59:10|3487.21|3479.21|3484.13|3476.13|3487.41|3479.41|3483.95|3475.95|26
1620244760000|2021-05-05 19:59:20|3484.56|3476.56|3483.63|3475.63|3485.18|3477.18|3482.84|3474.84|25
1620244770000|2021-05-05 19:59:30|3483.68|3475.68|3485.22|3477.22|3485.31|3477.31|3483.68|3475.68|27
1620244780000|2021-05-05 19:59:40|3485.11|3477.11|3485.2|3477.2|3485.25|3477.25|3484.59|3476.59|25
1620244790000|2021-05-05 19:59:50|3485.06|3477.06|3487.84|3479.84|3488.18|3480.18|3484.71|3476.71|27
1620244800000|2021-05-05 20:00:00|3487.93|3479.93|3487|3479|3487.93|3479.93|3486.37|3478.37|25
1620244810000|2021-05-05 20:00:10|3486.98|3478.98|3488.48|3480.48|3488.55|3480.55|3486.68|3478.68|25
1620244820000|2021-05-05 20:00:20|3488.47|3480.47|3488.33|3480.33|3489.97|3481.97|3487.74|3479.74|22
1620244830000|2021-05-05 20:00:30|3488.98|3480.98|3490.28|3482.28|3490.44|3482.44|3488.03|3480.03|25
1620244840000|2021-05-05 20:00:40|3490.21|3482.21|3487.4|3479.4|3490.56|3482.56|3487.29|3479.29|25
1620244850000|2021-05-05 20:00:50|3487.35|3479.35|3486.44|3478.44|3488.04|3480.04|3486.05|3478.05|28
1620244860000|2021-05-05 20:01:00|3486.62|3478.62|3485.75|3477.75|3486.86|3478.86|3485.41|3477.41|27
1620244870000|2021-05-05 20:01:10|3485.74|3477.74|3488.25|3480.25|3488.25|3480.25|3485.74|3477.74|26
1620244880000|2021-05-05 20:01:20|3488.2|3480.2|3488.52|3480.52|3488.6|3480.6|3488.09|3480.09|20
1620244890000|2021-05-05 20:01:30|3488.56|3480.56|3486.71|3478.71|3488.6|3480.6|3486.71|3478.71|24
1620244900000|2021-05-05 20:01:40|3487.02|3479.02|3485.97|3477.97|3487.11|3479.11|3485.84|3477.84|26
1620244910000|2021-05-05 20:01:50|3485.98|3477.98|3485.55|3477.55|3485.98|3477.98|3485.24|3477.24|26
1620244920000|2021-05-05 20:02:00|3485.52|3477.52|3484.24|3476.24|3485.52|3477.52|3484.24|3476.24|17
1620244930000|2021-05-05 20:02:10|3484.28|3476.28|3483.51|3475.51|3484.29|3476.29|3482.71|3474.71|27
1620244940000|2021-05-05 20:02:20|3483.69|3475.69|3484.94|3476.94|3486.57|3478.57|3483.66|3475.66|27
1620244950000|2021-05-05 20:02:30|3484.93|3476.93|3484.17|3476.17|3484.93|3476.93|3484.17|3476.17|26
1620244960000|2021-05-05 20:02:40|3484.16|3476.16|3482.63|3474.63|3484.16|3476.16|3482.63|3474.63|25
1620244970000|2021-05-05 20:02:50|3482.64|3474.64|3480.09|3472.09|3482.64|3474.64|3480.09|3472.09|26
1620244980000|2021-05-05 20:03:00|3479.95|3471.95|3479|3471|3479.95|3471.95|3477.19|3469.19|29
1620244990000|2021-05-05 20:03:10|3478.92|3470.92|3476.97|3468.97|3479.64|3471.64|3476.36|3468.36|26
1620245000000|2021-05-05 20:03:20|3476.99|3468.99|3470.83|3462.83|3476.99|3468.99|3470.35|3462.35|29
1620245010000|2021-05-05 20:03:30|3470.65|3462.65|3469.59|3461.59|3470.97|3462.97|3469.54|3461.54|28
1620245020000|2021-05-05 20:03:40|3469.45|3461.45|3466.25|3458.25|3469.45|3461.45|3465.89|3457.89|28
1620245030000|2021-05-05 20:03:50|3466.44|3458.44|3467.51|3459.51|3468.88|3460.88|3466.44|3458.44|27
1620245040000|2021-05-05 20:04:00|3467.44|3459.44|3467.7|3459.7|3468.87|3460.87|3467|3459|28
1620245050000|2021-05-05 20:04:10|3467.75|3459.75|3470.62|3462.62|3470.62|3462.62|3467.71|3459.71|28
1620245060000|2021-05-05 20:04:20|3470.7|3462.7|3474.48|3466.48|3474.48|3466.48|3470.27|3462.27|28
1620245070000|2021-05-05 20:04:30|3473.91|3465.91|3474.46|3466.46|3474.61|3466.61|3473.23|3465.23|26
1620245080000|2021-05-05 20:04:40|3474.39|3466.39|3474.65|3466.65|3475.19|3467.19|3473.3|3465.3|29
1620245090000|2021-05-05 20:04:50|3474.61|3466.61|3475.86|3467.86|3475.86|3467.86|3474.08|3466.08|27
1620245100000|2021-05-05 20:05:00|3475.84|3467.84|3476.34|3468.34|3476.97|3468.97|3475.67|3467.67|29
1620245110000|2021-05-05 20:05:10|3476.37|3468.37|3478.24|3470.24|3479.23|3471.23|3475.84|3467.84|28
1620245120000|2021-05-05 20:05:20|3477.87|3469.87|3479.15|3471.15|3479.91|3471.91|3477.56|3469.56|25
1620245130000|2021-05-05 20:05:30|3479.16|3471.16|3479.94|3471.94|3480.29|3472.29|3478.48|3470.48|27
1620245140000|2021-05-05 20:05:40|3479.64|3471.64|3479.89|3471.89|3480.74|3472.74|3479.19|3471.19|27
1620245150000|2021-05-05 20:05:50|3479.65|3471.65|3477.28|3469.28|3479.65|3471.65|3477.28|3469.28|27
1620245160000|2021-05-05 20:06:00|3477.29|3469.29|3477.7|3469.7|3477.81|3469.81|3477.29|3469.29|20
1620245170000|2021-05-05 20:06:10|3477.69|3469.69|3477.43|3469.43|3478.86|3470.86|3477.41|3469.41|26
1620245180000|2021-05-05 20:06:20|3477.36|3469.36|3472.1|3464.1|3477.43|3469.43|3472.01|3464.01|25
1620245190000|2021-05-05 20:06:30|3472.04|3464.04|3470.47|3462.47|3472.18|3464.18|3470.47|3462.47|26
1620245200000|2021-05-05 20:06:40|3470.33|3462.33|3471.22|3463.22|3472.15|3464.15|3469.99|3461.99|27
1620245210000|2021-05-05 20:06:50|3470.6|3462.6|3470.2|3462.2|3470.75|3462.75|3469.83|3461.83|29
1620245220000|2021-05-05 20:07:00|3470.65|3462.65|3469.81|3461.81|3471.09|3463.09|3469.36|3461.36|27
1620245230000|2021-05-05 20:07:10|3469.73|3461.73|3473.41|3465.41|3473.41|3465.41|3469.73|3461.73|27
1620245240000|2021-05-05 20:07:20|3474.02|3466.02|3473.23|3465.23|3475.89|3467.89|3473.23|3465.23|29
1620245250000|2021-05-05 20:07:30|3473.32|3465.32|3471.04|3463.04|3474.12|3466.12|3471.04|3463.04|28
1620245260000|2021-05-05 20:07:40|3471|3463|3470.54|3462.54|3472.14|3464.14|3470.54|3462.54|26
1620245270000|2021-05-05 20:07:50|3470.56|3462.56|3469.88|3461.88|3470.56|3462.56|3469.68|3461.68|28
1620245280000|2021-05-05 20:08:00|3469.71|3461.71|3470.5|3462.5|3471.47|3463.47|3469.6|3461.6|24
1620245290000|2021-05-05 20:08:10|3470.12|3462.12|3471.04|3463.04|3471.08|3463.08|3469.75|3461.75|24
1620245300000|2021-05-05 20:08:20|3470.96|3462.96|3471.24|3463.24|3471.24|3463.24|3470.19|3462.19|24
1620245310000|2021-05-05 20:08:30|3471.22|3463.22|3469.57|3461.57|3471.22|3463.22|3469.54|3461.54|22
1620245320000|2021-05-05 20:08:40|3469.6|3461.6|3466.12|3458.12|3469.6|3461.6|3466.03|3458.03|23
1620245330000|2021-05-05 20:08:50|3466|3458|3464.21|3456.21|3466.07|3458.07|3464.21|3456.21|27
1620245340000|2021-05-05 20:09:00|3463.6|3455.6|3460.67|3452.67|3463.6|3455.6|3460.57|3452.57|29
1620245350000|2021-05-05 20:09:10|3460.74|3452.74|3464.75|3456.75|3465.48|3457.48|3460.31|3452.31|27
1620245360000|2021-05-05 20:09:20|3465.95|3457.95|3466.73|3458.73|3467.04|3459.04|3465.9|3457.9|29
1620245370000|2021-05-05 20:09:30|3466.69|3458.69|3465.06|3457.06|3466.69|3458.69|3465|3457|26
1620245380000|2021-05-05 20:09:40|3465.07|3457.07|3467.22|3459.22|3467.22|3459.22|3465.07|3457.07|26
1620245390000|2021-05-05 20:09:50|3467.06|3459.06|3465.06|3457.06|3467.17|3459.17|3464.99|3456.99|26
1620245400000|2021-05-05 20:10:00|3465.05|3457.05|3463.14|3455.14|3465.11|3457.11|3462.96|3454.96|27
1620245410000|2021-05-05 20:10:10|3463.36|3455.36|3466.92|3458.92|3466.92|3458.92|3463.36|3455.36|27
1620245420000|2021-05-05 20:10:20|3467|3459|3468.83|3460.83|3468.99|3460.99|3466.56|3458.56|27
1620245430000|2021-05-05 20:10:30|3468.78|3460.78|3469.83|3461.83|3470.01|3462.01|3468.7|3460.7|27
1620245440000|2021-05-05 20:10:40|3469.87|3461.87|3470.15|3462.15|3470.15|3462.15|3469.03|3461.03|22
1620245450000|2021-05-05 20:10:50|3470.18|3462.18|3469.96|3461.96|3470.63|3462.63|3469.72|3461.72|25
1620245460000|2021-05-05 20:11:00|3469.95|3461.95|3470.35|3462.35|3470.74|3462.74|3469.91|3461.91|25
1620245470000|2021-05-05 20:11:10|3470.34|3462.34|3471.34|3463.34|3471.34|3463.34|3469.93|3461.93|23
1620245480000|2021-05-05 20:11:20|3471.39|3463.39|3471.81|3463.81|3471.93|3463.93|3471.09|3463.09|24
1620245490000|2021-05-05 20:11:30|3471.83|3463.83|3472.77|3464.77|3473.89|3465.89|3471.82|3463.82|27
1620245500000|2021-05-05 20:11:40|3472.27|3464.27|3471.22|3463.22|3472.27|3464.27|3470.72|3462.72|28
1620245510000|2021-05-05 20:11:50|3471.35|3463.35|3472.9|3464.9|3472.9|3464.9|3471.35|3463.35|28
1620245520000|2021-05-05 20:12:00|3472.69|3464.69|3470.81|3462.81|3472.75|3464.75|3470.54|3462.54|27
1620245530000|2021-05-05 20:12:10|3470.86|3462.86|3471.28|3463.28|3471.98|3463.98|3470.77|3462.77|25
1620245540000|2021-05-05 20:12:20|3471.29|3463.29|3470.12|3462.12|3471.53|3463.53|3470.03|3462.03|24
1620245550000|2021-05-05 20:12:30|3470.04|3462.04|3469.53|3461.53|3470.19|3462.19|3469.43|3461.43|28
1620245560000|2021-05-05 20:12:40|3469.56|3461.56|3470.79|3462.79|3470.9|3462.9|3469.4|3461.4|20
1620245570000|2021-05-05 20:12:50|3470.77|3462.77|3470.61|3462.61|3470.77|3462.77|3470.27|3462.27|22
1620245580000|2021-05-05 20:13:00|3470.39|3462.39|3470.66|3462.66|3470.71|3462.71|3470.21|3462.21|25
1620245590000|2021-05-05 20:13:10|3470.7|3462.7|3470.99|3462.99|3471.44|3463.44|3470.53|3462.53|26
1620245600000|2021-05-05 20:13:20|3471.15|3463.15|3470.93|3462.93|3471.27|3463.27|3470.85|3462.85|24
1620245610000|2021-05-05 20:13:30|3470.81|3462.81|3470.89|3462.89|3472.05|3464.05|3470.81|3462.81|26
1620245620000|2021-05-05 20:13:40|3470.61|3462.61|3471.23|3463.23|3471.25|3463.25|3470.58|3462.58|21
1620245630000|2021-05-05 20:13:50|3471.19|3463.19|3468.7|3460.7|3472.16|3464.16|3468.68|3460.68|27
1620245640000|2021-05-05 20:14:00|3468.61|3460.61|3470.3|3462.3|3470.6|3462.6|3467.71|3459.71|28
1620245650000|2021-05-05 20:14:10|3470.31|3462.31|3471.78|3463.78|3471.78|3463.78|3470.15|3462.15|24
1620245660000|2021-05-05 20:14:20|3471.83|3463.83|3471.19|3463.19|3471.93|3463.93|3471.19|3463.19|22
1620245670000|2021-05-05 20:14:30|3471.18|3463.18|3471.42|3463.42|3471.72|3463.72|3470.84|3462.84|22
1620245680000|2021-05-05 20:14:40|3471.39|3463.39|3471.38|3463.38|3471.39|3463.39|3471.06|3463.06|23
1620245690000|2021-05-05 20:14:50|3471.29|3463.29|3471.83|3463.83|3471.83|3463.83|3470.75|3462.75|19
1620245700000|2021-05-05 20:15:00|3471.43|3463.43|3469.69|3461.69|3472.24|3464.24|3469.69|3461.69|28
1620245710000|2021-05-05 20:15:10|3469.7|3461.7|3467.84|3459.84|3469.95|3461.95|3467.78|3459.78|25
1620245720000|2021-05-05 20:15:20|3467.85|3459.85|3467.86|3459.86|3468.26|3460.26|3467.68|3459.68|25
1620245730000|2021-05-05 20:15:30|3467.7|3459.7|3467.7|3459.7|3468.14|3460.14|3467.42|3459.42|22
1620245740000|2021-05-05 20:15:40|3467.51|3459.51|3467.25|3459.25|3467.76|3459.76|3467.25|3459.25|27
1620245750000|2021-05-05 20:15:50|3467.21|3459.21|3466.12|3458.12|3467.21|3459.21|3466.09|3458.09|22
1620245760000|2021-05-05 20:16:00|3466.08|3458.08|3461.81|3453.81|3466.08|3458.08|3461.81|3453.81|28
1620245770000|2021-05-05 20:16:10|3461.73|3453.73|3461.65|3453.65|3462.19|3454.19|3461.26|3453.26|25
1620245780000|2021-05-05 20:16:20|3461.69|3453.69|3464.13|3456.13|3465.96|3457.96|3461.69|3453.69|25
1620245790000|2021-05-05 20:16:30|3463.93|3455.93|3468.41|3460.41|3469.17|3461.17|3463.65|3455.65|28
1620245800000|2021-05-05 20:16:40|3468.69|3460.69|3472.97|3464.97|3474.21|3466.21|3468.69|3460.69|29
1620245810000|2021-05-05 20:16:50|3473.42|3465.42|3485.37|3477.37|3485.37|3477.37|3472.65|3464.65|28
1620245820000|2021-05-05 20:17:00|3486.5|3478.5|3487|3479|3488.02|3480.02|3481.79|3473.79|28
1620245830000|2021-05-05 20:17:10|3487.18|3479.18|3490.91|3482.91|3490.91|3482.91|3486.35|3478.35|28
1620245840000|2021-05-05 20:17:20|3490.94|3482.94|3486.26|3478.26|3490.94|3482.94|3486.26|3478.26|29
1620245850000|2021-05-05 20:17:30|3486.27|3478.27|3483.59|3475.59|3486.27|3478.27|3482.3|3474.3|27
1620245860000|2021-05-05 20:17:40|3483.37|3475.37|3487.7|3479.7|3487.78|3479.78|3482.58|3474.58|28
1620245870000|2021-05-05 20:17:50|3487.81|3479.81|3485.27|3477.27|3487.81|3479.81|3485.16|3477.16|23
1620245880000|2021-05-05 20:18:00|3485.16|3477.16|3479.63|3471.63|3485.26|3477.26|3479.63|3471.63|26
1620245890000|2021-05-05 20:18:10|3479.69|3471.69|3477.69|3469.69|3480.72|3472.72|3477.69|3469.69|25
1620245900000|2021-05-05 20:18:20|3477.55|3469.55|3473.1|3465.1|3477.55|3469.55|3472.49|3464.49|25
1620245910000|2021-05-05 20:18:30|3473.12|3465.12|3477.09|3469.09|3477.09|3469.09|3473.08|3465.08|25
1620245920000|2021-05-05 20:18:40|3477.04|3469.04|3474.04|3466.04|3478.26|3470.26|3474.04|3466.04|25
1620245930000|2021-05-05 20:18:50|3473.94|3465.94|3472.05|3464.05|3474.04|3466.04|3471.98|3463.98|26
1620245940000|2021-05-05 20:19:00|3472.3|3464.3|3472.89|3464.89|3474.62|3466.62|3471.84|3463.84|29
1620245950000|2021-05-05 20:19:10|3472.9|3464.9|3473.12|3465.12|3473.27|3465.27|3472.85|3464.85|26
1620245960000|2021-05-05 20:19:20|3473.2|3465.2|3473.17|3465.17|3473.47|3465.47|3472.86|3464.86|22
1620245970000|2021-05-05 20:19:30|3473.16|3465.16|3469.36|3461.36|3473.16|3465.16|3469.36|3461.36|26
1620245980000|2021-05-05 20:19:40|3469.38|3461.38|3463.24|3455.24|3469.38|3461.38|3463.21|3455.21|28
1620245990000|2021-05-05 20:19:50|3462.68|3454.68|3459.92|3451.92|3462.68|3454.68|3459.92|3451.92|29
1620246000000|2021-05-05 20:20:00|3459.55|3451.55|3463.65|3455.65|3465.48|3457.48|3459.55|3451.55|29
1620246010000|2021-05-05 20:20:10|3463.71|3455.71|3463.94|3455.94|3465.6|3457.6|3462.49|3454.49|24
1620246020000|2021-05-05 20:20:20|3464.6|3456.6|3466.04|3458.04|3467.26|3459.26|3463.49|3455.49|26
1620246030000|2021-05-05 20:20:30|3466.07|3458.07|3465.82|3457.82|3466.71|3458.71|3465.81|3457.81|24
1620246040000|2021-05-05 20:20:40|3465.95|3457.95|3463.3|3455.3|3465.95|3457.95|3462.83|3454.83|26
1620246050000|2021-05-05 20:20:50|3463.5|3455.5|3467.09|3459.09|3467.09|3459.09|3463.2|3455.2|28
1620246060000|2021-05-05 20:21:00|3467.1|3459.1|3467.58|3459.58|3468.65|3460.65|3467.1|3459.1|26
1620246070000|2021-05-05 20:21:10|3467.55|3459.55|3466.33|3458.33|3468.25|3460.25|3465.93|3457.93|25
1620246080000|2021-05-05 20:21:20|3466.32|3458.32|3465.59|3457.59|3466.37|3458.37|3465.54|3457.54|17
1620246090000|2021-05-05 20:21:30|3465.64|3457.64|3466.85|3458.85|3468.14|3460.14|3465.64|3457.64|25
1620246100000|2021-05-05 20:21:40|3466.8|3458.8|3465.1|3457.1|3467.03|3459.03|3465.06|3457.06|26
1620246110000|2021-05-05 20:21:50|3465.04|3457.04|3464.99|3456.99|3465.09|3457.09|3464.85|3456.85|22
1620246120000|2021-05-05 20:22:00|3465.11|3457.11|3465.1|3457.1|3465.79|3457.79|3465.1|3457.1|21
1620246130000|2021-05-05 20:22:10|3465.07|3457.07|3463.23|3455.23|3465.25|3457.25|3463.2|3455.2|24
1620246140000|2021-05-05 20:22:20|3463.32|3455.32|3463.57|3455.57|3463.57|3455.57|3462.67|3454.67|22
1620246150000|2021-05-05 20:22:30|3463.37|3455.37|3465.48|3457.48|3465.71|3457.71|3463.27|3455.27|25
1620246160000|2021-05-05 20:22:40|3465.11|3457.11|3466.53|3458.53|3467.88|3459.88|3465.08|3457.08|25
1620246170000|2021-05-05 20:22:50|3466.6|3458.6|3469.25|3461.25|3470.51|3462.51|3466.34|3458.34|27
1620246180000|2021-05-05 20:23:00|3469.15|3461.15|3470.63|3462.63|3471.93|3463.93|3469.03|3461.03|28
1620246190000|2021-05-05 20:23:10|3471.46|3463.46|3469.64|3461.64|3471.48|3463.48|3469.64|3461.64|23
1620246200000|2021-05-05 20:23:20|3469.45|3461.45|3469.82|3461.82|3470.1|3462.1|3469.37|3461.37|22
1620246210000|2021-05-05 20:23:30|3470.01|3462.01|3474.12|3466.12|3474.12|3466.12|3470.01|3462.01|25
1620246220000|2021-05-05 20:23:40|3474.15|3466.15|3474.86|3466.86|3475.26|3467.26|3474.15|3466.15|23
1620246230000|2021-05-05 20:23:50|3474.89|3466.89|3471.61|3463.61|3475.2|3467.2|3471.61|3463.61|26
1620246240000|2021-05-05 20:24:00|3471.59|3463.59|3472.76|3464.76|3472.76|3464.76|3471.18|3463.18|23
1620246250000|2021-05-05 20:24:10|3473.17|3465.17|3473.58|3465.58|3474.62|3466.62|3473.14|3465.14|22
1620246260000|2021-05-05 20:24:20|3472.77|3464.77|3472.28|3464.28|3472.94|3464.94|3472.27|3464.27|23
1620246270000|2021-05-05 20:24:30|3472.24|3464.24|3471.2|3463.2|3472.24|3464.24|3471.16|3463.16|22
1620246280000|2021-05-05 20:24:40|3471.28|3463.28|3469.49|3461.49|3471.28|3463.28|3469.38|3461.38|24
1620246290000|2021-05-05 20:24:50|3469.55|3461.55|3466.16|3458.16|3469.55|3461.55|3466.16|3458.16|26
1620246300000|2021-05-05 20:25:00|3465.52|3457.52|3462.29|3454.29|3465.52|3457.52|3461.82|3453.82|27
1620246310000|2021-05-05 20:25:10|3462.18|3454.18|3461.54|3453.54|3462.71|3454.71|3461.47|3453.47|26
1620246320000|2021-05-05 20:25:20|3461.38|3453.38|3461.43|3453.43|3462|3454|3461.3|3453.3|25
1620246330000|2021-05-05 20:25:30|3461.48|3453.48|3460.05|3452.05|3461.48|3453.48|3460.04|3452.04|20
1620246340000|2021-05-05 20:25:40|3460.03|3452.03|3461.22|3453.22|3462|3454|3459.92|3451.92|25
1620246350000|2021-05-05 20:25:50|3461.28|3453.28|3460.7|3452.7|3461.3|3453.3|3460.55|3452.55|25
1620246360000|2021-05-05 20:26:00|3460.75|3452.75|3459.63|3451.63|3460.85|3452.85|3459.49|3451.49|24
1620246370000|2021-05-05 20:26:10|3459.71|3451.71|3458.17|3450.17|3459.96|3451.96|3457.96|3449.96|25
1620246380000|2021-05-05 20:26:20|3458.34|3450.34|3457.59|3449.59|3458.62|3450.62|3457.59|3449.59|23
1620246390000|2021-05-05 20:26:30|3457.67|3449.67|3455.57|3447.57|3457.67|3449.67|3455.33|3447.33|26
1620246400000|2021-05-05 20:26:40|3455.64|3447.64|3454.64|3446.64|3455.64|3447.64|3454.62|3446.62|20
1620246410000|2021-05-05 20:26:50|3454.58|3446.58|3454.06|3446.06|3454.71|3446.71|3454.06|3446.06|19
1620246420000|2021-05-05 20:27:00|3454.12|3446.12|3454.21|3446.21|3455.21|3447.21|3453.92|3445.92|26
1620246430000|2021-05-05 20:27:10|3454.2|3446.2|3454.14|3446.14|3454.59|3446.59|3454|3446|25
1620246440000|2021-05-05 20:27:20|3453.92|3445.92|3455.25|3447.25|3455.87|3447.87|3453.8|3445.8|22
1620246450000|2021-05-05 20:27:30|3455.26|3447.26|3452.04|3444.04|3456.57|3448.57|3452.04|3444.04|26
1620246460000|2021-05-05 20:27:40|3451.23|3443.23|3446.19|3438.19|3451.23|3443.23|3445.86|3437.86|27
1620246470000|2021-05-05 20:27:50|3446.28|3438.28|3443.34|3435.34|3446.28|3438.28|3443.27|3435.27|26
1620246480000|2021-05-05 20:28:00|3443.51|3435.51|3445.74|3437.74|3445.84|3437.84|3443.51|3435.51|25
1620246490000|2021-05-05 20:28:10|3445.56|3437.56|3446.22|3438.22|3447.76|3439.76|3445.56|3437.56|27
1620246500000|2021-05-05 20:28:20|3446.37|3438.37|3447.52|3439.52|3447.74|3439.74|3445.72|3437.72|26
1620246510000|2021-05-05 20:28:30|3447.22|3439.22|3445.39|3437.39|3447.44|3439.44|3445.39|3437.39|21
1620246520000|2021-05-05 20:28:40|3445.61|3437.61|3444.46|3436.46|3446.05|3438.05|3444.46|3436.46|22
1620246530000|2021-05-05 20:28:50|3444.36|3436.36|3443.83|3435.83|3444.61|3436.61|3443.69|3435.69|24
1620246540000|2021-05-05 20:29:00|3443.84|3435.84|3446.31|3438.31|3446.54|3438.54|3442.74|3434.74|24
1620246550000|2021-05-05 20:29:10|3446.32|3438.32|3446.29|3438.29|3448.69|3440.69|3446.03|3438.03|28
1620246560000|2021-05-05 20:29:20|3446.11|3438.11|3445.98|3437.98|3446.11|3438.11|3444.57|3436.57|24
1620246570000|2021-05-05 20:29:30|3445.87|3437.87|3448.61|3440.61|3448.93|3440.93|3445.87|3437.87|28
1620246580000|2021-05-05 20:29:40|3448.53|3440.53|3450.34|3442.34|3450.98|3442.98|3448.11|3440.11|25
1620246590000|2021-05-05 20:29:50|3450.66|3442.66|3449.76|3441.76|3450.73|3442.73|3449.1|3441.1|27
1620246600000|2021-05-05 20:30:00|3449.61|3441.61|3450.88|3442.88|3450.88|3442.88|3448.86|3440.86|23
1620246610000|2021-05-05 20:30:10|3450.16|3442.16|3453.53|3445.53|3453.86|3445.86|3450.16|3442.16|19
1620246620000|2021-05-05 20:30:20|3453.15|3445.15|3453.44|3445.44|3453.83|3445.83|3450.49|3442.49|27
1620246630000|2021-05-05 20:30:30|3452.85|3444.85|3454.1|3446.1|3454.1|3446.1|3451.89|3443.89|26
1620246640000|2021-05-05 20:30:40|3454.02|3446.02|3457.09|3449.09|3457.44|3449.44|3454.02|3446.02|22
1620246650000|2021-05-05 20:30:50|3457.21|3449.21|3458.2|3450.2|3458.2|3450.2|3456.72|3448.72|20
1620246660000|2021-05-05 20:31:00|3458.52|3450.52|3458.74|3450.74|3459.34|3451.34|3458.08|3450.08|22
1620246670000|2021-05-05 20:31:10|3458.83|3450.83|3457.06|3449.06|3459.41|3451.41|3457.06|3449.06|22
1620246680000|2021-05-05 20:31:20|3456.93|3448.93|3455.57|3447.57|3458.07|3450.07|3455.42|3447.42|25
1620246690000|2021-05-05 20:31:30|3455.64|3447.64|3457.53|3449.53|3457.75|3449.75|3455.31|3447.31|22
1620246700000|2021-05-05 20:31:40|3457.36|3449.36|3457.95|3449.95|3458.34|3450.34|3457.32|3449.32|22
1620246710000|2021-05-05 20:31:50|3457.99|3449.99|3455.23|3447.23|3457.99|3449.99|3455.12|3447.12|27
1620246720000|2021-05-05 20:32:00|3455.19|3447.19|3458.73|3450.73|3458.73|3450.73|3454.85|3446.85|25
1620246730000|2021-05-05 20:32:10|3458.84|3450.84|3459.08|3451.08|3459.13|3451.13|3458.09|3450.09|26
1620246740000|2021-05-05 20:32:20|3459.62|3451.62|3461.13|3453.13|3461.13|3453.13|3458.8|3450.8|25
1620246750000|2021-05-05 20:32:30|3461.53|3453.53|3460.98|3452.98|3461.53|3453.53|3460.28|3452.28|27
1620246760000|2021-05-05 20:32:40|3461.32|3453.32|3461.25|3453.25|3461.59|3453.59|3460.51|3452.51|25
1620246770000|2021-05-05 20:32:50|3461.22|3453.22|3459.15|3451.15|3462.03|3454.03|3458.94|3450.94|25
1620246780000|2021-05-05 20:33:00|3459.1|3451.1|3460.46|3452.46|3460.48|3452.48|3458.96|3450.96|24
1620246790000|2021-05-05 20:33:10|3460.39|3452.39|3460.33|3452.33|3460.51|3452.51|3459.45|3451.45|24
1620246800000|2021-05-05 20:33:20|3460.37|3452.37|3460.45|3452.45|3460.93|3452.93|3460.15|3452.15|23
1620246810000|2021-05-05 20:33:30|3460.46|3452.46|3462.12|3454.12|3462.12|3454.12|3460.21|3452.21|26
1620246820000|2021-05-05 20:33:40|3462.15|3454.15|3462.6|3454.6|3462.6|3454.6|3461.01|3453.01|28
1620246830000|2021-05-05 20:33:50|3463.49|3455.49|3465.07|3457.07|3465.32|3457.32|3463.49|3455.49|29
1620246840000|2021-05-05 20:34:00|3465.02|3457.02|3464.09|3456.09|3465.45|3457.45|3463.46|3455.46|25
1620246850000|2021-05-05 20:34:10|3463.54|3455.54|3462.93|3454.93|3463.58|3455.58|3462.64|3454.64|28
1620246860000|2021-05-05 20:34:20|3462.92|3454.92|3464.77|3456.77|3464.78|3456.78|3461.95|3453.95|29
1620246870000|2021-05-05 20:34:30|3464.75|3456.75|3465.55|3457.55|3466.58|3458.58|3464.75|3456.75|22
1620246880000|2021-05-05 20:34:40|3465.57|3457.57|3464.86|3456.86|3465.57|3457.57|3464.35|3456.35|28
1620246890000|2021-05-05 20:34:50|3464.39|3456.39|3465.22|3457.22|3465.72|3457.72|3464.05|3456.05|25
1620246900000|2021-05-05 20:35:00|3464.85|3456.85|3463.87|3455.87|3464.97|3456.97|3463.87|3455.87|26
1620246910000|2021-05-05 20:35:10|3463.93|3455.93|3462.73|3454.73|3463.94|3455.94|3462.73|3454.73|23
1620246920000|2021-05-05 20:35:20|3462.61|3454.61|3461.82|3453.82|3463.02|3455.02|3461.82|3453.82|27
1620246930000|2021-05-05 20:35:30|3461.47|3453.47|3458.7|3450.7|3461.47|3453.47|3458.63|3450.63|27
1620246940000|2021-05-05 20:35:40|3458.34|3450.34|3457.46|3449.46|3458.34|3450.34|3455.77|3447.77|29
1620246950000|2021-05-05 20:35:50|3457.43|3449.43|3457.92|3449.92|3458.71|3450.71|3455.85|3447.85|20
1620246960000|2021-05-05 20:36:00|3458.02|3450.02|3458.64|3450.64|3458.64|3450.64|3457.49|3449.49|24
1620246970000|2021-05-05 20:36:10|3458.72|3450.72|3459.51|3451.51|3460.35|3452.35|3458.72|3450.72|24
1620246980000|2021-05-05 20:36:20|3459.6|3451.6|3461.42|3453.42|3461.42|3453.42|3459.58|3451.58|28
1620246990000|2021-05-05 20:36:30|3461.36|3453.36|3461.16|3453.16|3461.43|3453.43|3460.71|3452.71|23
1620247000000|2021-05-05 20:36:40|3461.13|3453.13|3458.97|3450.97|3461.27|3453.27|3458.97|3450.97|25
1620247010000|2021-05-05 20:36:50|3458.86|3450.86|3457.49|3449.49|3458.86|3450.86|3457.36|3449.36|26
1620247020000|2021-05-05 20:37:00|3457.4|3449.4|3457.59|3449.59|3457.98|3449.98|3457.26|3449.26|26
1620247030000|2021-05-05 20:37:10|3457.56|3449.56|3452.78|3444.78|3457.58|3449.58|3452.48|3444.48|26
1620247040000|2021-05-05 20:37:20|3452.82|3444.82|3453.65|3445.65|3454|3446|3452.82|3444.82|27
1620247050000|2021-05-05 20:37:30|3453.66|3445.66|3453.6|3445.6|3454.13|3446.13|3452.69|3444.69|24
1620247060000|2021-05-05 20:37:40|3452.85|3444.85|3450.49|3442.49|3452.85|3444.85|3450.13|3442.13|24
1620247070000|2021-05-05 20:37:50|3450.57|3442.57|3450.88|3442.88|3450.88|3442.88|3449.78|3441.78|28
1620247080000|2021-05-05 20:38:00|3450.82|3442.82|3453.82|3445.82|3453.82|3445.82|3450.45|3442.45|27
1620247090000|2021-05-05 20:38:10|3453.93|3445.93|3452.76|3444.76|3454.14|3446.14|3451.73|3443.73|27
1620247100000|2021-05-05 20:38:20|3452.69|3444.69|3452.53|3444.53|3452.98|3444.98|3452.5|3444.5|26
1620247110000|2021-05-05 20:38:30|3452.09|3444.09|3450.94|3442.94|3452.09|3444.09|3450.36|3442.36|29
1620247120000|2021-05-05 20:38:40|3450.96|3442.96|3451.6|3443.6|3451.76|3443.76|3450.6|3442.6|22
1620247130000|2021-05-05 20:38:50|3451.7|3443.7|3450.45|3442.45|3452.74|3444.74|3450.45|3442.45|27
1620247140000|2021-05-05 20:39:00|3450.23|3442.23|3449.94|3441.94|3450.55|3442.55|3449.9|3441.9|23
1620247150000|2021-05-05 20:39:10|3449.9|3441.9|3455.48|3447.48|3456.46|3448.46|3449.9|3441.9|27
1620247160000|2021-05-05 20:39:20|3455.56|3447.56|3458.72|3450.72|3458.72|3450.72|3453.51|3445.51|29
1620247170000|2021-05-05 20:39:30|3459.32|3451.32|3464.5|3456.5|3464.5|3456.5|3459.18|3451.18|27
1620247180000|2021-05-05 20:39:40|3464.14|3456.14|3465.27|3457.27|3465.78|3457.78|3464.14|3456.14|28
1620247190000|2021-05-05 20:39:50|3465.31|3457.31|3464.28|3456.28|3466.27|3458.27|3463.74|3455.74|25
1620247200000|2021-05-05 20:40:00|3464.33|3456.33|3464.75|3456.75|3466.47|3458.47|3463.19|3455.19|29
1620247210000|2021-05-05 20:40:10|3465.22|3457.22|3466.88|3458.88|3467.47|3459.47|3465.22|3457.22|28
1620247220000|2021-05-05 20:40:20|3467.24|3459.24|3466.31|3458.31|3468.01|3460.01|3465.64|3457.64|26
1620247230000|2021-05-05 20:40:30|3465.63|3457.63|3467.27|3459.27|3467.56|3459.56|3465.63|3457.63|25
1620247240000|2021-05-05 20:40:40|3467.29|3459.29|3468.55|3460.55|3468.85|3460.85|3467.28|3459.28|23
1620247250000|2021-05-05 20:40:50|3468.69|3460.69|3465.22|3457.22|3468.69|3460.69|3465.22|3457.22|23
1620247260000|2021-05-05 20:41:00|3465.33|3457.33|3466.37|3458.37|3466.97|3458.97|3464.06|3456.06|25
1620247270000|2021-05-05 20:41:10|3466.35|3458.35|3466.58|3458.58|3468.25|3460.25|3466.35|3458.35|24
1620247280000|2021-05-05 20:41:20|3466.72|3458.72|3464.38|3456.38|3466.96|3458.96|3464.17|3456.17|29
1620247290000|2021-05-05 20:41:30|3464.55|3456.55|3464.99|3456.99|3465.54|3457.54|3464.55|3456.55|28
1620247300000|2021-05-05 20:41:40|3464.97|3456.97|3465.5|3457.5|3465.77|3457.77|3464.9|3456.9|28
1620247310000|2021-05-05 20:41:50|3465.39|3457.39|3462.74|3454.74|3465.57|3457.57|3462.37|3454.37|25
1620247320000|2021-05-05 20:42:00|3462.87|3454.87|3464.41|3456.41|3464.97|3456.97|3462.76|3454.76|26
1620247330000|2021-05-05 20:42:10|3464.37|3456.37|3463.68|3455.68|3464.58|3456.58|3463.26|3455.26|25
1620247340000|2021-05-05 20:42:20|3463.65|3455.65|3463.42|3455.42|3463.65|3455.65|3463.28|3455.28|24
1620247350000|2021-05-05 20:42:30|3463.44|3455.44|3463.06|3455.06|3463.44|3455.44|3463.06|3455.06|16
1620247360000|2021-05-05 20:42:40|3463.09|3455.09|3462.87|3454.87|3463.09|3455.09|3462.86|3454.86|18
1620247370000|2021-05-05 20:42:50|3462.86|3454.86|3462.8|3454.8|3462.86|3454.86|3462.78|3454.78|10
1620247380000|2021-05-05 20:43:00|3462.81|3454.81|3461.79|3453.79|3464.83|3456.83|3461.79|3453.79|25
1620247390000|2021-05-05 20:43:10|3461.84|3453.84|3462.24|3454.24|3462.24|3454.24|3460.23|3452.23|28
1620247400000|2021-05-05 20:43:20|3461.94|3453.94|3461.08|3453.08|3461.94|3453.94|3460.87|3452.87|25
1620247410000|2021-05-05 20:43:30|3461.05|3453.05|3462.71|3454.71|3463.76|3455.76|3461.05|3453.05|22
1620247420000|2021-05-05 20:43:40|3462.46|3454.46|3464.36|3456.36|3464.36|3456.36|3462.46|3454.46|20
1620247430000|2021-05-05 20:43:50|3463.51|3455.51|3466.39|3458.39|3466.84|3458.84|3463.51|3455.51|28
1620247440000|2021-05-05 20:44:00|3466.53|3458.53|3468.36|3460.36|3468.36|3460.36|3466.53|3458.53|24
1620247450000|2021-05-05 20:44:10|3468.13|3460.13|3468.42|3460.42|3469.83|3461.83|3468.13|3460.13|24
1620247460000|2021-05-05 20:44:20|3468.45|3460.45|3468.09|3460.09|3468.91|3460.91|3467.83|3459.83|21
1620247470000|2021-05-05 20:44:30|3468.4|3460.4|3467.78|3459.78|3468.84|3460.84|3467.19|3459.19|25
1620247480000|2021-05-05 20:44:40|3467.83|3459.83|3468.28|3460.28|3468.64|3460.64|3467.01|3459.01|28
1620247490000|2021-05-05 20:44:50|3468.33|3460.33|3467.94|3459.94|3471.13|3463.13|3467.94|3459.94|25
1620247500000|2021-05-05 20:45:00|3467.05|3459.05|3466.61|3458.61|3467.11|3459.11|3465.93|3457.93|21
1620247510000|2021-05-05 20:45:10|3466.62|3458.62|3469.17|3461.17|3469.17|3461.17|3465.6|3457.6|27
1620247520000|2021-05-05 20:45:20|3469.5|3461.5|3470.64|3462.64|3470.64|3462.64|3468.03|3460.03|26
1620247530000|2021-05-05 20:45:30|3470.6|3462.6|3471.34|3463.34|3471.34|3463.34|3468.3|3460.3|27
1620247540000|2021-05-05 20:45:40|3471.13|3463.13|3471.48|3463.48|3472.22|3464.22|3470.99|3462.99|29
1620247550000|2021-05-05 20:45:50|3471.78|3463.78|3471.9|3463.9|3472.22|3464.22|3471.22|3463.22|25
1620247560000|2021-05-05 20:46:00|3471.99|3463.99|3471.35|3463.35|3472.1|3464.1|3471.21|3463.21|26
1620247570000|2021-05-05 20:46:10|3471.66|3463.66|3471.68|3463.68|3472.25|3464.25|3471.34|3463.34|23
1620247580000|2021-05-05 20:46:20|3471.69|3463.69|3473.7|3465.7|3473.7|3465.7|3471.14|3463.14|25
1620247590000|2021-05-05 20:46:30|3473.73|3465.73|3473.57|3465.57|3473.73|3465.73|3473.06|3465.06|25
1620247600000|2021-05-05 20:46:40|3473.43|3465.43|3473.68|3465.68|3473.68|3465.68|3473.17|3465.17|26
1620247610000|2021-05-05 20:46:50|3473.91|3465.91|3474.5|3466.5|3474.53|3466.53|3473.57|3465.57|24
1620247620000|2021-05-05 20:47:00|3474.46|3466.46|3474.5|3466.5|3474.57|3466.57|3474.38|3466.38|20
1620247630000|2021-05-05 20:47:10|3474.42|3466.42|3474.5|3466.5|3474.57|3466.57|3474.42|3466.42|23
1620247640000|2021-05-05 20:47:20|3474.51|3466.51|3472.35|3464.35|3474.51|3466.51|3472.32|3464.32|26
1620247650000|2021-05-05 20:47:30|3472.33|3464.33|3472.21|3464.21|3472.34|3464.34|3472.16|3464.16|23
1620247660000|2021-05-05 20:47:40|3472.22|3464.22|3474.55|3466.55|3474.55|3466.55|3472.15|3464.15|22
1620247670000|2021-05-05 20:47:50|3474.52|3466.52|3473.9|3465.9|3474.52|3466.52|3473.67|3465.67|27
1620247680000|2021-05-05 20:48:00|3473.83|3465.83|3473.92|3465.92|3474.08|3466.08|3473.75|3465.75|21
1620247690000|2021-05-05 20:48:10|3473.9|3465.9|3475.09|3467.09|3475.14|3467.14|3473.88|3465.88|21
1620247700000|2021-05-05 20:48:20|3474.95|3466.95|3474.41|3466.41|3475.44|3467.44|3474.41|3466.41|23
1620247710000|2021-05-05 20:48:30|3474.47|3466.47|3474.93|3466.93|3475.27|3467.27|3474.32|3466.32|22
1620247720000|2021-05-05 20:48:40|3474.97|3466.97|3475|3467|3475.09|3467.09|3474.91|3466.91|14
1620247730000|2021-05-05 20:48:50|3474.93|3466.93|3473|3465|3475.52|3467.52|3472.73|3464.73|28
1620247740000|2021-05-05 20:49:00|3473.01|3465.01|3475.66|3467.66|3476.26|3468.26|3473.01|3465.01|23
1620247750000|2021-05-05 20:49:10|3475.58|3467.58|3474.93|3466.93|3475.58|3467.58|3474.48|3466.48|23
1620247760000|2021-05-05 20:49:20|3474.87|3466.87|3476.53|3468.53|3476.53|3468.53|3474.75|3466.75|17
1620247770000|2021-05-05 20:49:30|3476.63|3468.63|3475.82|3467.82|3477.2|3469.2|3475.82|3467.82|27
1620247780000|2021-05-05 20:49:40|3475.75|3467.75|3474.01|3466.01|3475.79|3467.79|3473.73|3465.73|25
1620247790000|2021-05-05 20:49:50|3473.8|3465.8|3475.28|3467.28|3475.28|3467.28|3473.57|3465.57|26
1620247800000|2021-05-05 20:50:00|3476.69|3468.69|3474.12|3466.12|3476.71|3468.71|3474.06|3466.06|26
1620247810000|2021-05-05 20:50:10|3474.08|3466.08|3473.64|3465.64|3474.15|3466.15|3473.64|3465.64|25
1620247820000|2021-05-05 20:50:20|3473.7|3465.7|3471.65|3463.65|3473.7|3465.7|3471.32|3463.32|23
1620247830000|2021-05-05 20:50:30|3471.39|3463.39|3471.34|3463.34|3472.36|3464.36|3471|3463|25
1620247840000|2021-05-05 20:50:40|3471.27|3463.27|3470.49|3462.49|3471.46|3463.46|3470.48|3462.48|26
1620247850000|2021-05-05 20:50:50|3470.46|3462.46|3470.04|3462.04|3470.6|3462.6|3469.87|3461.87|22
1620247860000|2021-05-05 20:51:00|3470.02|3462.02|3469.64|3461.64|3470.02|3462.02|3469.46|3461.46|19
1620247870000|2021-05-05 20:51:10|3469.63|3461.63|3469.73|3461.73|3469.74|3461.74|3469.04|3461.04|27
1620247880000|2021-05-05 20:51:20|3469.74|3461.74|3468.64|3460.64|3470.31|3462.31|3468.64|3460.64|27
1620247890000|2021-05-05 20:51:30|3468.07|3460.07|3464.82|3456.82|3468.07|3460.07|3464.82|3456.82|24
1620247900000|2021-05-05 20:51:40|3464.75|3456.75|3465.41|3457.41|3466.21|3458.21|3464.74|3456.74|24
1620247910000|2021-05-05 20:51:50|3465.47|3457.47|3465.51|3457.51|3465.51|3457.51|3465.16|3457.16|24
1620247920000|2021-05-05 20:52:00|3465.72|3457.72|3465.25|3457.25|3465.97|3457.97|3465.22|3457.22|25
1620247930000|2021-05-05 20:52:10|3465.23|3457.23|3463.37|3455.37|3465.24|3457.24|3463.37|3455.37|20
1620247940000|2021-05-05 20:52:20|3463.21|3455.21|3462.5|3454.5|3463.57|3455.57|3462.26|3454.26|27
1620247950000|2021-05-05 20:52:30|3462.73|3454.73|3465.21|3457.21|3465.26|3457.26|3462.73|3454.73|26
1620247960000|2021-05-05 20:52:40|3465.12|3457.12|3465.29|3457.29|3465.47|3457.47|3464.89|3456.89|25
1620247970000|2021-05-05 20:52:50|3465.28|3457.28|3468.47|3460.47|3468.47|3460.47|3465.21|3457.21|24
1620247980000|2021-05-05 20:53:00|3468.58|3460.58|3468.22|3460.22|3468.96|3460.96|3467.55|3459.55|27
1620247990000|2021-05-05 20:53:10|3468.26|3460.26|3471.44|3463.44|3471.59|3463.59|3468.25|3460.25|25
1620248000000|2021-05-05 20:53:20|3470.81|3462.81|3471.16|3463.16|3471.41|3463.41|3470.49|3462.49|27
1620248010000|2021-05-05 20:53:30|3471.13|3463.13|3469.61|3461.61|3471.26|3463.26|3469.21|3461.21|23
1620248020000|2021-05-05 20:53:40|3469.59|3461.59|3471.54|3463.54|3471.54|3463.54|3469.59|3461.59|25
1620248030000|2021-05-05 20:53:50|3471.63|3463.63|3474.29|3466.29|3474.5|3466.5|3471.63|3463.63|28
1620248040000|2021-05-05 20:54:00|3474.23|3466.23|3474|3466|3474.3|3466.3|3473.48|3465.48|21
1620248050000|2021-05-05 20:54:10|3473.99|3465.99|3470.78|3462.78|3473.99|3465.99|3470.38|3462.38|27
1620248060000|2021-05-05 20:54:20|3471.06|3463.06|3470.17|3462.17|3471.85|3463.85|3470.17|3462.17|28
1620248070000|2021-05-05 20:54:30|3470.1|3462.1|3468.68|3460.68|3470.1|3462.1|3468.68|3460.68|24
1620248080000|2021-05-05 20:54:40|3468.67|3460.67|3468.66|3460.66|3469.1|3461.1|3468.6|3460.6|24
1620248090000|2021-05-05 20:54:50|3468.71|3460.71|3469.01|3461.01|3469.03|3461.03|3468.66|3460.66|21
1620248100000|2021-05-05 20:55:00|3468.08|3460.08|3470.3|3462.3|3470.73|3462.73|3468.08|3460.08|26
1620248110000|2021-05-05 20:55:10|3470.84|3462.84|3470.6|3462.6|3471.13|3463.13|3470.35|3462.35|27
1620248120000|2021-05-05 20:55:20|3471|3463|3471.09|3463.09|3471.69|3463.69|3469.98|3461.98|26
1620248130000|2021-05-05 20:55:30|3471.63|3463.63|3474.04|3466.04|3474.24|3466.24|3471.62|3463.62|24
1620248140000|2021-05-05 20:55:40|3474.05|3466.05|3473.14|3465.14|3474.05|3466.05|3472.61|3464.61|24
1620248150000|2021-05-05 20:55:50|3473.15|3465.15|3473.11|3465.11|3473.34|3465.34|3472.68|3464.68|27
1620248160000|2021-05-05 20:56:00|3473.21|3465.21|3474.92|3466.92|3475|3467|3473.21|3465.21|24
1620248170000|2021-05-05 20:56:10|3474.91|3466.91|3475.38|3467.38|3475.38|3467.38|3474.67|3466.67|22
1620248180000|2021-05-05 20:56:20|3475.46|3467.46|3475.83|3467.83|3476.41|3468.41|3475.41|3467.41|23
1620248190000|2021-05-05 20:56:30|3476.02|3468.02|3476|3468|3476.85|3468.85|3474.53|3466.53|28
1620248200000|2021-05-05 20:56:40|3475.99|3467.99|3475.1|3467.1|3475.99|3467.99|3474.91|3466.91|26
1620248210000|2021-05-05 20:56:50|3475.12|3467.12|3475.86|3467.86|3476.03|3468.03|3475.11|3467.11|23
1620248220000|2021-05-05 20:57:00|3475.75|3467.75|3474.61|3466.61|3475.75|3467.75|3473.59|3465.59|23
1620248230000|2021-05-05 20:57:10|3474.59|3466.59|3475.49|3467.49|3475.59|3467.59|3474.56|3466.56|25
1620248240000|2021-05-05 20:57:20|3475.46|3467.46|3475.09|3467.09|3475.51|3467.51|3475|3467|22
1620248250000|2021-05-05 20:57:30|3475.05|3467.05|3473.81|3465.81|3475.05|3467.05|3473.63|3465.63|24
1620248260000|2021-05-05 20:57:40|3473.84|3465.84|3472.49|3464.49|3474.5|3466.5|3472.49|3464.49|23
1620248270000|2021-05-05 20:57:50|3471.85|3463.85|3470.04|3462.04|3471.85|3463.85|3470.04|3462.04|23
1620248280000|2021-05-05 20:58:00|3470.11|3462.11|3470.52|3462.52|3470.8|3462.8|3470.04|3462.04|26
1620248290000|2021-05-05 20:58:10|3470.53|3462.53|3472.67|3464.67|3473.19|3465.19|3470.4|3462.4|25
1620248300000|2021-05-05 20:58:20|3471.99|3463.99|3471.01|3463.01|3472.1|3464.1|3470.59|3462.59|20
1620248310000|2021-05-05 20:58:30|3471.11|3463.11|3472.09|3464.09|3472.09|3464.09|3471.11|3463.11|17
1620248320000|2021-05-05 20:58:40|3471.99|3463.99|3471.93|3463.93|3472.08|3464.08|3471.86|3463.86|20
1620248330000|2021-05-05 20:58:50|3471.95|3463.95|3470.2|3462.2|3472.16|3464.16|3470.2|3462.2|19
1620248340000|2021-05-05 20:59:00|3470.01|3462.01|3469.55|3461.55|3470.01|3462.01|3468.97|3460.97|21
1620248350000|2021-05-05 20:59:10|3469.92|3461.92|3469.9|3461.9|3470.49|3462.49|3469.9|3461.9|22
1620248360000|2021-05-05 20:59:20|3469.84|3461.84|3469.71|3461.71|3469.84|3461.84|3469.69|3461.69|21
1620248370000|2021-05-05 20:59:30|3469.64|3461.64|3470.33|3462.33|3470.43|3462.43|3469.63|3461.63|25
1620248380000|2021-05-05 20:59:40|3470.34|3462.34|3469.69|3461.69|3472.86|3464.86|3469.69|3461.69|26
1620248390000|2021-05-05 20:59:50|3469.48|3461.48|3467.18|3459.18|3469.64|3461.64|3466.42|3458.42|16
1620248400000|2021-05-05 21:00:00|3467.04|3459.04|3467.93|3459.93|3467.96|3459.96|3466.76|3458.76|26
1620248410000|2021-05-05 21:00:10|3467.83|3459.83|3466.53|3458.53|3468.12|3460.12|3466.53|3458.53|24
1620248420000|2021-05-05 21:00:20|3466.19|3458.19|3464.59|3456.59|3466.19|3458.19|3464.28|3456.28|25
1620248430000|2021-05-05 21:00:30|3464.62|3456.62|3463.37|3455.37|3464.62|3456.62|3463.14|3455.14|24
1620248440000|2021-05-05 21:00:40|3463.21|3455.21|3462.67|3454.67|3463.22|3455.22|3462.6|3454.6|25
1620248450000|2021-05-05 21:00:50|3462.66|3454.66|3459.04|3451.04|3462.66|3454.66|3458.9|3450.9|26
1620248460000|2021-05-05 21:01:00|3459.01|3451.01|3459.73|3451.73|3459.8|3451.8|3458.76|3450.76|22
1620248470000|2021-05-05 21:01:10|3459.79|3451.79|3458.7|3450.7|3460.11|3452.11|3458.7|3450.7|20
1620248480000|2021-05-05 21:01:20|3458.32|3450.32|3456.34|3448.34|3458.32|3450.32|3456.27|3448.27|24
1620248490000|2021-05-05 21:01:30|3456.25|3448.25|3454.34|3446.34|3456.43|3448.43|3454.06|3446.06|29
1620248500000|2021-05-05 21:01:40|3454.23|3446.23|3453.86|3445.86|3454.23|3446.23|3453.84|3445.84|27
1620248510000|2021-05-05 21:01:50|3453.82|3445.82|3453.07|3445.07|3453.82|3445.82|3452.89|3444.89|23
1620248520000|2021-05-05 21:02:00|3453.22|3445.22|3454.9|3446.9|3455.29|3447.29|3453.22|3445.22|28
1620248530000|2021-05-05 21:02:10|3454.57|3446.57|3453.38|3445.38|3454.99|3446.99|3453.38|3445.38|26
1620248540000|2021-05-05 21:02:20|3453.36|3445.36|3452.21|3444.21|3453.47|3445.47|3451.79|3443.79|25
1620248550000|2021-05-05 21:02:30|3452.48|3444.48|3451.34|3443.34|3452.5|3444.5|3451.34|3443.34|25
1620248560000|2021-05-05 21:02:40|3451.23|3443.23|3448.93|3440.93|3451.23|3443.23|3448.93|3440.93|28
1620248570000|2021-05-05 21:02:50|3448.71|3440.71|3448.71|3440.71|3448.76|3440.76|3448.15|3440.15|23
1620248580000|2021-05-05 21:03:00|3448.61|3440.61|3449.65|3441.65|3450|3442|3448.54|3440.54|25
1620248590000|2021-05-05 21:03:10|3449.54|3441.54|3449.9|3441.9|3450.66|3442.66|3449.35|3441.35|26
1620248600000|2021-05-05 21:03:20|3449.94|3441.94|3449.58|3441.58|3449.95|3441.95|3449.46|3441.46|23
1620248610000|2021-05-05 21:03:30|3449.59|3441.59|3449.18|3441.18|3450.44|3442.44|3449.18|3441.18|24
1620248620000|2021-05-05 21:03:40|3449.22|3441.22|3449.99|3441.99|3450.25|3442.25|3449.22|3441.22|25
1620248630000|2021-05-05 21:03:50|3450|3442|3453.68|3445.68|3453.97|3445.97|3450|3442|26
1620248640000|2021-05-05 21:04:00|3453.39|3445.39|3453.41|3445.41|3453.6|3445.6|3453.22|3445.22|25
1620248650000|2021-05-05 21:04:10|3453.43|3445.43|3453.97|3445.97|3454.46|3446.46|3453.25|3445.25|23
1620248660000|2021-05-05 21:04:20|3453.87|3445.87|3454.8|3446.8|3454.83|3446.83|3453.22|3445.22|23
1620248670000|2021-05-05 21:04:30|3454.97|3446.97|3455.77|3447.77|3456.31|3448.31|3454.97|3446.97|20
1620248680000|2021-05-05 21:04:40|3455.81|3447.81|3456.35|3448.35|3456.78|3448.78|3455.73|3447.73|21
1620248690000|2021-05-05 21:04:50|3456.34|3448.34|3459.1|3451.1|3459.1|3451.1|3456.34|3448.34|20
1620248700000|2021-05-05 21:05:00|3459.5|3451.5|3459.31|3451.31|3460.32|3452.32|3458.33|3450.33|26
1620248710000|2021-05-05 21:05:10|3459.26|3451.26|3459.97|3451.97|3460.19|3452.19|3459.24|3451.24|23
1620248720000|2021-05-05 21:05:20|3459.93|3451.93|3462.54|3454.54|3462.54|3454.54|3458.72|3450.72|26
1620248730000|2021-05-05 21:05:30|3462.83|3454.83|3463.01|3455.01|3463.01|3455.01|3459.61|3451.61|25
1620248740000|2021-05-05 21:05:40|3463.08|3455.08|3461.18|3453.18|3463.38|3455.38|3461.14|3453.14|27
1620248750000|2021-05-05 21:05:50|3461.29|3453.29|3463.63|3455.63|3463.63|3455.63|3460.15|3452.15|25
1620248760000|2021-05-05 21:06:00|3463.57|3455.57|3461.37|3453.37|3463.57|3455.57|3461|3453|27
1620248770000|2021-05-05 21:06:10|3461.36|3453.36|3462.43|3454.43|3462.43|3454.43|3460.79|3452.79|26
1620248780000|2021-05-05 21:06:20|3462.46|3454.46|3462.75|3454.75|3462.99|3454.99|3462.46|3454.46|26
1620248790000|2021-05-05 21:06:30|3462.68|3454.68|3461.46|3453.46|3462.84|3454.84|3461.38|3453.38|26
1620248800000|2021-05-05 21:06:40|3461.51|3453.51|3461.48|3453.48|3461.61|3453.61|3461.36|3453.36|22
1620248810000|2021-05-05 21:06:50|3461.5|3453.5|3462.04|3454.04|3462.04|3454.04|3461.44|3453.44|16
1620248820000|2021-05-05 21:07:00|3462.21|3454.21|3463.22|3455.22|3463.5|3455.5|3462.21|3454.21|20
1620248830000|2021-05-05 21:07:10|3463.25|3455.25|3464.03|3456.03|3464.3|3456.3|3463.25|3455.25|23
1620248840000|2021-05-05 21:07:20|3464.06|3456.06|3464.16|3456.16|3464.31|3456.31|3463.99|3455.99|23
1620248850000|2021-05-05 21:07:30|3464.09|3456.09|3464.01|3456.01|3464.1|3456.1|3463.85|3455.85|21
1620248860000|2021-05-05 21:07:40|3464.02|3456.02|3465.58|3457.58|3465.73|3457.73|3464.02|3456.02|23
1620248870000|2021-05-05 21:07:50|3465.62|3457.62|3465.55|3457.55|3465.79|3457.79|3464.67|3456.67|26
1620248880000|2021-05-05 21:08:00|3465.44|3457.44|3465.22|3457.22|3465.7|3457.7|3464.96|3456.96|15
1620248890000|2021-05-05 21:08:10|3465.27|3457.27|3464.7|3456.7|3465.54|3457.54|3464.68|3456.68|21
1620248900000|2021-05-05 21:08:20|3464.68|3456.68|3464.04|3456.04|3464.74|3456.74|3464.04|3456.04|22
1620248910000|2021-05-05 21:08:30|3463.93|3455.93|3463.85|3455.85|3463.98|3455.98|3463.38|3455.38|27
1620248920000|2021-05-05 21:08:40|3463.89|3455.89|3463.64|3455.64|3463.98|3455.98|3463.54|3455.54|24
1620248930000|2021-05-05 21:08:50|3463.65|3455.65|3464.03|3456.03|3464.03|3456.03|3463.44|3455.44|19
1620248940000|2021-05-05 21:09:00|3464.01|3456.01|3464.82|3456.82|3464.82|3456.82|3463.86|3455.86|11
1620248950000|2021-05-05 21:09:10|3465.11|3457.11|3465.69|3457.69|3465.69|3457.69|3465.11|3457.11|19
1620248960000|2021-05-05 21:09:20|3465.66|3457.66|3464.06|3456.06|3465.82|3457.82|3463.95|3455.95|26
1620248970000|2021-05-05 21:09:30|3464.01|3456.01|3465.13|3457.13|3465.13|3457.13|3463.96|3455.96|26
1620248980000|2021-05-05 21:09:40|3465.11|3457.11|3465.35|3457.35|3465.45|3457.45|3465.07|3457.07|15
1620248990000|2021-05-05 21:09:50|3465.36|3457.36|3465.29|3457.29|3465.49|3457.49|3465.22|3457.22|15
1620249000000|2021-05-05 21:10:00|3465.58|3457.58|3459.6|3451.6|3465.68|3457.68|3459.6|3451.6|27
1620249010000|2021-05-05 21:10:10|3459.46|3451.46|3460.81|3452.81|3460.81|3452.81|3458.43|3450.43|27
1620249020000|2021-05-05 21:10:20|3460.98|3452.98|3462.55|3454.55|3462.62|3454.62|3460.98|3452.98|25
1620249030000|2021-05-05 21:10:30|3462.42|3454.42|3460.51|3452.51|3462.56|3454.56|3460.51|3452.51|25
1620249040000|2021-05-05 21:10:40|3460.32|3452.32|3460.49|3452.49|3461.04|3453.04|3460.32|3452.32|25
1620249050000|2021-05-05 21:10:50|3460.44|3452.44|3460.77|3452.77|3460.77|3452.77|3460.15|3452.15|27
1620249060000|2021-05-05 21:11:00|3460.72|3452.72|3463.4|3455.4|3463.59|3455.59|3460.68|3452.68|24
1620249070000|2021-05-05 21:11:10|3463.25|3455.25|3465.27|3457.27|3465.67|3457.67|3462.98|3454.98|24
1620249080000|2021-05-05 21:11:20|3465.36|3457.36|3466.1|3458.1|3466.19|3458.19|3465.23|3457.23|19
1620249090000|2021-05-05 21:11:30|3466.09|3458.09|3465.77|3457.77|3466.17|3458.17|3465.57|3457.57|19
1620249100000|2021-05-05 21:11:40|3465.8|3457.8|3465.69|3457.69|3465.97|3457.97|3465.44|3457.44|25
1620249110000|2021-05-05 21:11:50|3465.27|3457.27|3466.03|3458.03|3466.64|3458.64|3465.27|3457.27|28
1620249120000|2021-05-05 21:12:00|3466.13|3458.13|3466.8|3458.8|3466.83|3458.83|3465.85|3457.85|27
1620249130000|2021-05-05 21:12:10|3466.71|3458.71|3466.88|3458.88|3467.09|3459.09|3466.67|3458.67|23
1620249140000|2021-05-05 21:12:20|3467.09|3459.09|3467.72|3459.72|3467.8|3459.8|3466.98|3458.98|19
1620249150000|2021-05-05 21:12:30|3467.75|3459.75|3467.54|3459.54|3467.94|3459.94|3467.54|3459.54|22
1620249160000|2021-05-05 21:12:40|3467.55|3459.55|3467.87|3459.87|3467.97|3459.97|3467.37|3459.37|24
1620249170000|2021-05-05 21:12:50|3467.79|3459.79|3467.92|3459.92|3467.93|3459.93|3467.63|3459.63|23
1620249180000|2021-05-05 21:13:00|3467.78|3459.78|3466.82|3458.82|3467.99|3459.99|3466.82|3458.82|22
1620249190000|2021-05-05 21:13:10|3466.44|3458.44|3466.39|3458.39|3466.45|3458.45|3464.99|3456.99|26
1620249200000|2021-05-05 21:13:20|3466.4|3458.4|3466.62|3458.62|3466.9|3458.9|3466.4|3458.4|23
1620249210000|2021-05-05 21:13:30|3466.65|3458.65|3466.32|3458.32|3466.69|3458.69|3466.29|3458.29|24
1620249220000|2021-05-05 21:13:40|3466.37|3458.37|3467.12|3459.12|3467.12|3459.12|3466.19|3458.19|23
1620249230000|2021-05-05 21:13:50|3467.11|3459.11|3467.43|3459.43|3467.44|3459.44|3466.97|3458.97|19
1620249240000|2021-05-05 21:14:00|3467.41|3459.41|3466.87|3458.87|3467.42|3459.42|3466.69|3458.69|21
1620249250000|2021-05-05 21:14:10|3466.89|3458.89|3466.7|3458.7|3466.92|3458.92|3466.37|3458.37|16
1620249260000|2021-05-05 21:14:20|3466.6|3458.6|3467.54|3459.54|3467.72|3459.72|3466.6|3458.6|20
1620249270000|2021-05-05 21:14:30|3467.55|3459.55|3467.73|3459.73|3467.73|3459.73|3467.54|3459.54|14
1620249280000|2021-05-05 21:14:40|3467.71|3459.71|3466.26|3458.26|3467.88|3459.88|3466.26|3458.26|28
1620249290000|2021-05-05 21:14:50|3466.27|3458.27|3466.48|3458.48|3466.48|3458.48|3465.95|3457.95|25
1620249300000|2021-05-05 21:15:00|3466.49|3458.49|3468.71|3460.71|3469.28|3461.28|3466.49|3458.49|16
1620249310000|2021-05-05 21:15:10|3468.7|3460.7|3470.38|3462.38|3470.38|3462.38|3468.7|3460.7|23
1620249320000|2021-05-05 21:15:20|3470.12|3462.12|3472.03|3464.03|3472.19|3464.19|3469.66|3461.66|27
1620249330000|2021-05-05 21:15:30|3472.21|3464.21|3472.36|3464.36|3472.55|3464.55|3471.97|3463.97|20
1620249340000|2021-05-05 21:15:40|3472.4|3464.4|3470.93|3462.93|3472.81|3464.81|3470.54|3462.54|23
1620249350000|2021-05-05 21:15:50|3470.97|3462.97|3471.79|3463.79|3471.9|3463.9|3470.97|3462.97|18
1620249360000|2021-05-05 21:16:00|3471.85|3463.85|3471.22|3463.22|3472.17|3464.17|3471.22|3463.22|20
1620249370000|2021-05-05 21:16:10|3471.26|3463.26|3470.75|3462.75|3471.34|3463.34|3470.68|3462.68|16
1620249380000|2021-05-05 21:16:20|3470.49|3462.49|3467.21|3459.21|3470.49|3462.49|3467.2|3459.2|26
1620249390000|2021-05-05 21:16:30|3467.19|3459.19|3467.46|3459.46|3467.8|3459.8|3467.19|3459.19|26
1620249400000|2021-05-05 21:16:40|3467.45|3459.45|3467.65|3459.65|3467.65|3459.65|3467.41|3459.41|19
1620249410000|2021-05-05 21:16:50|3467.61|3459.61|3467.37|3459.37|3467.61|3459.61|3467.33|3459.33|18
1620249420000|2021-05-05 21:17:00|3467.36|3459.36|3467.39|3459.39|3467.49|3459.49|3467.36|3459.36|19
1620249430000|2021-05-05 21:17:10|3467.4|3459.4|3466.89|3458.89|3467.4|3459.4|3466.86|3458.86|18
1620249440000|2021-05-05 21:17:20|3466.88|3458.88|3466.83|3458.83|3467.02|3459.02|3466.69|3458.69|21
1620249450000|2021-05-05 21:17:30|3466.67|3458.67|3466.7|3458.7|3466.83|3458.83|3466.67|3458.67|21
1620249460000|2021-05-05 21:17:40|3466.72|3458.72|3466.61|3458.61|3466.72|3458.72|3466.59|3458.59|12
1620249470000|2021-05-05 21:17:50|3466.58|3458.58|3466.79|3458.79|3466.84|3458.84|3466.48|3458.48|22
1620249480000|2021-05-05 21:18:00|3466.8|3458.8|3466.27|3458.27|3466.8|3458.8|3466.25|3458.25|17
1620249490000|2021-05-05 21:18:10|3466.26|3458.26|3463.84|3455.84|3466.3|3458.3|3463.84|3455.84|21
1620249500000|2021-05-05 21:18:20|3463.81|3455.81|3463.33|3455.33|3463.81|3455.81|3463.3|3455.3|22
1620249510000|2021-05-05 21:18:30|3463.3|3455.3|3462.02|3454.02|3463.45|3455.45|3461.95|3453.95|27
1620249520000|2021-05-05 21:18:40|3461.98|3453.98|3461.18|3453.18|3461.98|3453.98|3461.09|3453.09|23
1620249530000|2021-05-05 21:18:50|3461.16|3453.16|3459.99|3451.99|3461.16|3453.16|3459.99|3451.99|24
1620249540000|2021-05-05 21:19:00|3459.97|3451.97|3457.94|3449.94|3459.97|3451.97|3457.94|3449.94|26
1620249550000|2021-05-05 21:19:10|3457.98|3449.98|3456.94|3448.94|3458.01|3450.01|3456.94|3448.94|26
1620249560000|2021-05-05 21:19:20|3456.9|3448.9|3456.76|3448.76|3456.91|3448.91|3456.76|3448.76|19
1620249570000|2021-05-05 21:19:30|3456.75|3448.75|3456.65|3448.65|3456.87|3448.87|3456.61|3448.61|19
1620249580000|2021-05-05 21:19:40|3456.51|3448.51|3454.34|3446.34|3456.51|3448.51|3454.32|3446.32|23
1620249590000|2021-05-05 21:19:50|3454.35|3446.35|3453.48|3445.48|3454.37|3446.37|3453.42|3445.42|23
1620249600000|2021-05-05 21:20:00|3453.45|3445.45|3456.27|3448.27|3456.36|3448.36|3453.43|3445.43|27
1620249610000|2021-05-05 21:20:10|3456.51|3448.51|3454.99|3446.99|3456.75|3448.75|3454.78|3446.78|27
1620249620000|2021-05-05 21:20:20|3455.01|3447.01|3455.35|3447.35|3455.54|3447.54|3454.84|3446.84|24
1620249630000|2021-05-05 21:20:30|3455.36|3447.36|3456.92|3448.92|3456.92|3448.92|3455.36|3447.36|26
1620249640000|2021-05-05 21:20:40|3456.99|3448.99|3457.02|3449.02|3457.43|3449.43|3456.87|3448.87|22
1620249650000|2021-05-05 21:20:50|3457.01|3449.01|3456.44|3448.44|3457.23|3449.23|3456.4|3448.4|26
1620249660000|2021-05-05 21:21:00|3456.43|3448.43|3455.58|3447.58|3456.49|3448.49|3455.58|3447.58|24
1620249670000|2021-05-05 21:21:10|3455.57|3447.57|3455.09|3447.09|3455.6|3447.6|3454.96|3446.96|20
1620249680000|2021-05-05 21:21:20|3455.14|3447.14|3455.59|3447.59|3455.71|3447.71|3455.11|3447.11|22
1620249690000|2021-05-05 21:21:30|3455.77|3447.77|3456.23|3448.23|3456.79|3448.79|3455.6|3447.6|23
1620249700000|2021-05-05 21:21:40|3456.22|3448.22|3458.71|3450.71|3458.71|3450.71|3456.19|3448.19|26
1620249710000|2021-05-05 21:21:50|3458.68|3450.68|3458|3450|3458.92|3450.92|3457.9|3449.9|24
1620249720000|2021-05-05 21:22:00|3458.01|3450.01|3457.72|3449.72|3458.46|3450.46|3457.03|3449.03|21
1620249730000|2021-05-05 21:22:10|3457.84|3449.84|3459.58|3451.58|3459.64|3451.64|3457.84|3449.84|20
1620249740000|2021-05-05 21:22:20|3459.59|3451.59|3459.7|3451.7|3459.72|3451.72|3459.59|3451.59|13
1620249750000|2021-05-05 21:22:30|3459.69|3451.69|3459.72|3451.72|3459.78|3451.78|3459.64|3451.64|18
1620249760000|2021-05-05 21:22:40|3459.68|3451.68|3460.01|3452.01|3460.04|3452.04|3459.63|3451.63|20
1620249770000|2021-05-05 21:22:50|3460|3452|3459.17|3451.17|3460.08|3452.08|3459.17|3451.17|19
1620249780000|2021-05-05 21:23:00|3459.34|3451.34|3459.46|3451.46|3459.8|3451.8|3459.32|3451.32|26
1620249790000|2021-05-05 21:23:10|3459.45|3451.45|3457.91|3449.91|3459.57|3451.57|3457.91|3449.91|25
1620249800000|2021-05-05 21:23:20|3457.71|3449.71|3455.46|3447.46|3457.71|3449.71|3455.4|3447.4|25
1620249810000|2021-05-05 21:23:30|3455.37|3447.37|3454.93|3446.93|3455.37|3447.37|3454.92|3446.92|20
1620249820000|2021-05-05 21:23:40|3454.92|3446.92|3454.59|3446.59|3454.93|3446.93|3454.54|3446.54|22
1620249830000|2021-05-05 21:23:50|3454.6|3446.6|3454.38|3446.38|3454.6|3446.6|3454.38|3446.38|17
1620249840000|2021-05-05 21:24:00|3454.37|3446.37|3454.25|3446.25|3454.5|3446.5|3454.22|3446.22|18
1620249850000|2021-05-05 21:24:10|3454.24|3446.24|3454.09|3446.09|3454.27|3446.27|3454.01|3446.01|20
1620249860000|2021-05-05 21:24:20|3454.07|3446.07|3454.19|3446.19|3454.5|3446.5|3454.05|3446.05|16
1620249870000|2021-05-05 21:24:30|3454.18|3446.18|3454.19|3446.19|3454.39|3446.39|3454.11|3446.11|19
1620249880000|2021-05-05 21:24:40|3454.14|3446.14|3454.29|3446.29|3454.35|3446.35|3454.14|3446.14|16
1620249890000|2021-05-05 21:24:50|3454.26|3446.26|3458.72|3450.72|3458.72|3450.72|3454.26|3446.26|16
1620249900000|2021-05-05 21:25:00|3458.41|3450.41|3457.87|3449.87|3458.41|3450.41|3457.39|3449.39|24
1620249910000|2021-05-05 21:25:10|3457.83|3449.83|3454.92|3446.92|3458.1|3450.1|3454.92|3446.92|24
1620249920000|2021-05-05 21:25:20|3455|3447|3454.71|3446.71|3455.05|3447.05|3454.57|3446.57|18
1620249930000|2021-05-05 21:25:30|3454.7|3446.7|3453.93|3445.93|3454.7|3446.7|3453.76|3445.76|21
1620249940000|2021-05-05 21:25:40|3453.79|3445.79|3453.79|3445.79|3454.07|3446.07|3453.59|3445.59|13
1620249950000|2021-05-05 21:25:50|3453.78|3445.78|3454.07|3446.07|3454.07|3446.07|3453.78|3445.78|7
1620249960000|2021-05-05 21:26:00|3454.01|3446.01|3453.94|3445.94|3454.31|3446.31|3453.94|3445.94|11
1620249970000|2021-05-05 21:26:10|3453.84|3445.84|3453.7|3445.7|3453.9|3445.9|3453.7|3445.7|12
1620249980000|2021-05-05 21:26:20|3453.09|3445.09|3452.61|3444.61|3453.47|3445.47|3452.51|3444.51|25
1620249990000|2021-05-05 21:26:30|3452.63|3444.63|3452.18|3444.18|3452.65|3444.65|3452.1|3444.1|13
1620250000000|2021-05-05 21:26:40|3452.11|3444.11|3452.26|3444.26|3452.27|3444.27|3451.97|3443.97|12
1620250010000|2021-05-05 21:26:50|3452.23|3444.23|3452.05|3444.05|3452.24|3444.24|3452.04|3444.04|18
1620250020000|2021-05-05 21:27:00|3452.09|3444.09|3451.7|3443.7|3452.09|3444.09|3451.66|3443.66|21
1620250030000|2021-05-05 21:27:10|3451.76|3443.76|3451.64|3443.64|3451.79|3443.79|3451.56|3443.56|17
1620250040000|2021-05-05 21:27:20|3451.65|3443.65|3450.67|3442.67|3451.65|3443.65|3450.67|3442.67|21
1620250050000|2021-05-05 21:27:30|3450.62|3442.62|3450.16|3442.16|3450.63|3442.63|3450|3442|27
1620250060000|2021-05-05 21:27:40|3450.15|3442.15|3449.23|3441.23|3450.15|3442.15|3449.17|3441.17|22
1620250070000|2021-05-05 21:27:50|3449.25|3441.25|3449.75|3441.75|3450.43|3442.43|3449.25|3441.25|21
1620250080000|2021-05-05 21:28:00|3449.73|3441.73|3448.49|3440.49|3449.73|3441.73|3448.49|3440.49|27
1620250090000|2021-05-05 21:28:10|3448.5|3440.5|3445.36|3437.36|3448.58|3440.58|3445.36|3437.36|23
1620250100000|2021-05-05 21:28:20|3445.87|3437.87|3442.81|3434.81|3445.87|3437.87|3442.8|3434.8|27
1620250110000|2021-05-05 21:28:30|3442.84|3434.84|3443.28|3435.28|3443.37|3435.37|3442.63|3434.63|24
1620250120000|2021-05-05 21:28:40|3443.3|3435.3|3442.93|3434.93|3443.38|3435.38|3442.82|3434.82|20
1620250130000|2021-05-05 21:28:50|3442.91|3434.91|3442.71|3434.71|3442.91|3434.91|3442.47|3434.47|25
1620250140000|2021-05-05 21:29:00|3442.63|3434.63|3441.84|3433.84|3442.63|3434.63|3441.62|3433.62|21
1620250150000|2021-05-05 21:29:10|3441.85|3433.85|3441.75|3433.75|3441.87|3433.87|3441.75|3433.75|19
1620250160000|2021-05-05 21:29:20|3441.6|3433.6|3441.64|3433.64|3441.64|3433.64|3441.38|3433.38|23
1620250170000|2021-05-05 21:29:30|3441.57|3433.57|3441.72|3433.72|3442.02|3434.02|3441.57|3433.57|17
1620250180000|2021-05-05 21:29:40|3441.74|3433.74|3441.9|3433.9|3442.08|3434.08|3441.73|3433.73|16
1620250190000|2021-05-05 21:29:50|3441.87|3433.87|3441.44|3433.44|3441.87|3433.87|3441.44|3433.44|24
1620250200000|2021-05-05 21:30:00|3441.48|3433.48|3441.32|3433.32|3441.52|3433.52|3441.21|3433.21|23
1620250210000|2021-05-05 21:30:10|3441|3433|3440.93|3432.93|3441.14|3433.14|3440.67|3432.67|21
1620250220000|2021-05-05 21:30:20|3440.9|3432.9|3440.55|3432.55|3440.9|3432.9|3440.31|3432.31|23
1620250230000|2021-05-05 21:30:30|3440.58|3432.58|3439|3431|3440.58|3432.58|3438.86|3430.86|27
1620250240000|2021-05-05 21:30:40|3438.94|3430.94|3430.59|3422.59|3438.96|3430.96|3430.59|3422.59|27
1620250250000|2021-05-05 21:30:50|3430.25|3422.25|3429.63|3421.63|3430.25|3422.25|3428.76|3420.76|28
1620250260000|2021-05-05 21:31:00|3429.7|3421.7|3430.59|3422.59|3430.59|3422.59|3428.9|3420.9|27
1620250270000|2021-05-05 21:31:10|3430.37|3422.37|3432.94|3424.94|3432.95|3424.95|3430.37|3422.37|27
1620250280000|2021-05-05 21:31:20|3432.98|3424.98|3434.62|3426.62|3434.62|3426.62|3432.86|3424.86|23
1620250290000|2021-05-05 21:31:30|3435.09|3427.09|3436.44|3428.44|3436.44|3428.44|3435.09|3427.09|22
1620250300000|2021-05-05 21:31:40|3436.43|3428.43|3437.31|3429.31|3437.31|3429.31|3436.14|3428.14|23
1620250310000|2021-05-05 21:31:50|3437.21|3429.21|3437.34|3429.34|3437.65|3429.65|3437.11|3429.11|24
1620250320000|2021-05-05 21:32:00|3437.35|3429.35|3437.02|3429.02|3437.35|3429.35|3436.85|3428.85|20
1620250330000|2021-05-05 21:32:10|3437.04|3429.04|3436.98|3428.98|3437.09|3429.09|3436.96|3428.96|13
1620250340000|2021-05-05 21:32:20|3437.01|3429.01|3436.92|3428.92|3437.08|3429.08|3436.84|3428.84|20
1620250350000|2021-05-05 21:32:30|3437|3429|3437.11|3429.11|3437.31|3429.31|3436.87|3428.87|23
1620250360000|2021-05-05 21:32:40|3437.26|3429.26|3437.63|3429.63|3437.79|3429.79|3437.12|3429.12|24
1620250370000|2021-05-05 21:32:50|3437.87|3429.87|3437.88|3429.88|3437.98|3429.98|3437.74|3429.74|25
1620250380000|2021-05-05 21:33:00|3437.95|3429.95|3437.86|3429.86|3437.97|3429.97|3437.74|3429.74|21
1620250390000|2021-05-05 21:33:10|3437.93|3429.93|3437.93|3429.93|3438.23|3430.23|3437.85|3429.85|22
1620250400000|2021-05-05 21:33:20|3437.96|3429.96|3437.76|3429.76|3438.03|3430.03|3437.65|3429.65|18
1620250410000|2021-05-05 21:33:30|3437.79|3429.79|3437.68|3429.68|3437.84|3429.84|3437.62|3429.62|22
1620250420000|2021-05-05 21:33:40|3437.63|3429.63|3437.97|3429.97|3437.97|3429.97|3437.59|3429.59|20
1620250430000|2021-05-05 21:33:50|3437.94|3429.94|3437.96|3429.96|3437.96|3429.96|3437.94|3429.94|4
1620250440000|2021-05-05 21:34:00|3437.95|3429.95|3437.94|3429.94|3437.95|3429.95|3437.86|3429.86|7
1620250450000|2021-05-05 21:34:10|3437.93|3429.93|3437.79|3429.79|3437.95|3429.95|3437.79|3429.79|15
1620250460000|2021-05-05 21:34:20|3437.85|3429.85|3437.88|3429.88|3438|3430|3437.83|3429.83|11
1620250470000|2021-05-05 21:34:30|3437.9|3429.9|3437.83|3429.83|3437.9|3429.9|3437.83|3429.83|9
1620250480000|2021-05-05 21:34:40|3438.07|3430.07|3438.29|3430.29|3438.38|3430.38|3438.02|3430.02|18
1620250490000|2021-05-05 21:34:50|3438.31|3430.31|3438.35|3430.35|3438.4|3430.4|3438.29|3430.29|23
1620250500000|2021-05-05 21:35:00|3438.36|3430.36|3438.53|3430.53|3438.55|3430.55|3438.3|3430.3|20
1620250510000|2021-05-05 21:35:10|3438.59|3430.59|3438.98|3430.98|3438.98|3430.98|3438.54|3430.54|24
1620250520000|2021-05-05 21:35:20|3438.86|3430.86|3439.38|3431.38|3439.57|3431.57|3438.47|3430.47|25
1620250530000|2021-05-05 21:35:30|3439.21|3431.21|3440.13|3432.13|3440.14|3432.14|3439.21|3431.21|19
1620250540000|2021-05-05 21:35:40|3440.12|3432.12|3440.45|3432.45|3440.45|3432.45|3439.91|3431.91|19
1620250550000|2021-05-05 21:35:50|3440.36|3432.36|3440.27|3432.27|3440.48|3432.48|3440.1|3432.1|21
1620250560000|2021-05-05 21:36:00|3440.28|3432.28|3439.48|3431.48|3440.28|3432.28|3439.48|3431.48|15
1620250570000|2021-05-05 21:36:10|3439.49|3431.49|3439.43|3431.43|3439.92|3431.92|3439.32|3431.32|14
1620250580000|2021-05-05 21:36:20|3439.93|3431.93|3439.76|3431.76|3439.93|3431.93|3439.34|3431.34|8
1620250590000|2021-05-05 21:36:30|3439.51|3431.51|3439.75|3431.75|3440.28|3432.28|3439.45|3431.45|17
1620250600000|2021-05-05 21:36:40|3439.92|3431.92|3439.99|3431.99|3440.04|3432.04|3439.68|3431.68|22
1620250610000|2021-05-05 21:36:50|3440.03|3432.03|3440.03|3432.03|3440.03|3432.03|3439.97|3431.97|6
1620250620000|2021-05-05 21:37:00|3439.98|3431.98|3439.55|3431.55|3440.34|3432.34|3439.47|3431.47|27
1620250630000|2021-05-05 21:37:10|3439.52|3431.52|3438.41|3430.41|3439.54|3431.54|3438.41|3430.41|24
1620250640000|2021-05-05 21:37:20|3438.49|3430.49|3438.52|3430.52|3438.78|3430.78|3438.4|3430.4|14
1620250650000|2021-05-05 21:37:30|3438.56|3430.56|3435.97|3427.97|3438.56|3430.56|3435.97|3427.97|21
1620250660000|2021-05-05 21:37:40|3435.98|3427.98|3435.43|3427.43|3436.03|3428.03|3435.26|3427.26|25
1620250670000|2021-05-05 21:37:50|3435.41|3427.41|3435.36|3427.36|3435.62|3427.62|3435.08|3427.08|19
1620250680000|2021-05-05 21:38:00|3435.68|3427.68|3435.14|3427.14|3435.75|3427.75|3435.14|3427.14|20
1620250690000|2021-05-05 21:38:10|3435.08|3427.08|3433.21|3425.21|3435.21|3427.21|3432.92|3424.92|22
1620250700000|2021-05-05 21:38:20|3433.23|3425.23|3432.26|3424.26|3433.23|3425.23|3432.08|3424.08|25
1620250710000|2021-05-05 21:38:30|3432.21|3424.21|3433.31|3425.31|3433.4|3425.4|3431.88|3423.88|22
1620250720000|2021-05-05 21:38:40|3433.42|3425.42|3433.62|3425.62|3433.63|3425.63|3433.41|3425.41|19
1620250730000|2021-05-05 21:38:50|3433.49|3425.49|3433.66|3425.66|3433.77|3425.77|3433.45|3425.45|15
1620250740000|2021-05-05 21:39:00|3433.7|3425.7|3433.53|3425.53|3434.01|3426.01|3433.42|3425.42|17
1620250750000|2021-05-05 21:39:10|3433.49|3425.49|3432.51|3424.51|3433.49|3425.49|3432.4|3424.4|14
1620250760000|2021-05-05 21:39:20|3432.49|3424.49|3432.36|3424.36|3432.55|3424.55|3432.27|3424.27|20
1620250770000|2021-05-05 21:39:30|3432.47|3424.47|3432.42|3424.42|3432.89|3424.89|3432.27|3424.27|14
1620250780000|2021-05-05 21:39:40|3432.43|3424.43|3432.01|3424.01|3432.44|3424.44|3432.01|3424.01|17
1620250790000|2021-05-05 21:39:50|3431.96|3423.96|3431.95|3423.95|3431.99|3423.99|3431.83|3423.83|20
1620250800000|2021-05-05 21:40:00|3431.97|3423.97|3434.98|3426.98|3435.06|3427.06|3431.97|3423.97|25
1620250810000|2021-05-05 21:40:10|3434.79|3426.79|3438.07|3430.07|3438.37|3430.37|3434.79|3426.79|26
1620250820000|2021-05-05 21:40:20|3437.94|3429.94|3436.24|3428.24|3438.13|3430.13|3436.1|3428.1|25
1620250830000|2021-05-05 21:40:30|3436.17|3428.17|3432.33|3424.33|3436.17|3428.17|3432.11|3424.11|24
1620250840000|2021-05-05 21:40:40|3432.35|3424.35|3434.96|3426.96|3435.01|3427.01|3432.34|3424.34|26
1620250850000|2021-05-05 21:40:50|3435.04|3427.04|3435.53|3427.53|3435.63|3427.63|3434.84|3426.84|24
1620250860000|2021-05-05 21:41:00|3435.48|3427.48|3435.38|3427.38|3435.74|3427.74|3435.18|3427.18|19
1620250870000|2021-05-05 21:41:10|3435.32|3427.32|3435.41|3427.41|3435.6|3427.6|3435.27|3427.27|20
1620250880000|2021-05-05 21:41:20|3435.6|3427.6|3435.45|3427.45|3435.61|3427.61|3435.02|3427.02|23
1620250890000|2021-05-05 21:41:30|3435.22|3427.22|3435.4|3427.4|3435.46|3427.46|3434.63|3426.63|18
1620250900000|2021-05-05 21:41:40|3435.38|3427.38|3435.66|3427.66|3436.03|3428.03|3435.37|3427.37|22
1620250910000|2021-05-05 21:41:50|3435.52|3427.52|3435.51|3427.51|3435.6|3427.6|3435.42|3427.42|21
1620250920000|2021-05-05 21:42:00|3435.18|3427.18|3435.48|3427.48|3435.48|3427.48|3434.37|3426.37|26
1620250930000|2021-05-05 21:42:10|3435.68|3427.68|3434.81|3426.81|3436.08|3428.08|3434.73|3426.73|20
1620250940000|2021-05-05 21:42:20|3434.5|3426.5|3434.76|3426.76|3434.9|3426.9|3434.3|3426.3|22
1620250950000|2021-05-05 21:42:30|3434.81|3426.81|3435.16|3427.16|3435.58|3427.58|3434.1|3426.1|24
1620250960000|2021-05-05 21:42:40|3435.07|3427.07|3436.95|3428.95|3436.95|3428.95|3435.07|3427.07|15
1620250970000|2021-05-05 21:42:50|3436.88|3428.88|3436.76|3428.76|3436.92|3428.92|3436.45|3428.45|15
1620250980000|2021-05-05 21:43:00|3436.52|3428.52|3436.36|3428.36|3436.62|3428.62|3436.12|3428.12|13
1620250990000|2021-05-05 21:43:10|3436.37|3428.37|3436.12|3428.12|3436.88|3428.88|3436.08|3428.08|20
1620251000000|2021-05-05 21:43:20|3436.13|3428.13|3432.98|3424.98|3436.25|3428.25|3432.98|3424.98|24
1620251010000|2021-05-05 21:43:30|3432.74|3424.74|3432.86|3424.86|3432.86|3424.86|3431.75|3423.75|22
1620251020000|2021-05-05 21:43:40|3432.89|3424.89|3433.03|3425.03|3433.97|3425.97|3432.72|3424.72|26
1620251030000|2021-05-05 21:43:50|3433|3425|3432.07|3424.07|3433|3425|3432.07|3424.07|24
1620251040000|2021-05-05 21:44:00|3432.08|3424.08|3431.02|3423.02|3432.29|3424.29|3431.01|3423.01|27
1620251050000|2021-05-05 21:44:10|3431.06|3423.06|3429.55|3421.55|3431.06|3423.06|3429.51|3421.51|21
1620251060000|2021-05-05 21:44:20|3429.6|3421.6|3429.47|3421.47|3429.82|3421.82|3429.37|3421.37|21
1620251070000|2021-05-05 21:44:30|3429.52|3421.52|3430.2|3422.2|3430.38|3422.38|3429.47|3421.47|25
1620251080000|2021-05-05 21:44:40|3430.15|3422.15|3429.97|3421.97|3430.22|3422.22|3429.7|3421.7|20
1620251090000|2021-05-05 21:44:50|3429.96|3421.96|3430.4|3422.4|3430.7|3422.7|3429.96|3421.96|23
1620251100000|2021-05-05 21:45:00|3430.33|3422.33|3429.8|3421.8|3430.36|3422.36|3429.8|3421.8|21
1620251110000|2021-05-05 21:45:10|3429.78|3421.78|3430.15|3422.15|3430.17|3422.17|3429.72|3421.72|20
1620251120000|2021-05-05 21:45:20|3430.16|3422.16|3436.3|3428.3|3436.3|3428.3|3430.1|3422.1|22
1620251130000|2021-05-05 21:45:30|3436.53|3428.53|3436.75|3428.75|3438.99|3430.99|3436.47|3428.47|27
1620251140000|2021-05-05 21:45:40|3436.26|3428.26|3433.83|3425.83|3436.26|3428.26|3433.21|3425.21|26
1620251150000|2021-05-05 21:45:50|3433.85|3425.85|3437.83|3429.83|3437.83|3429.83|3433.74|3425.74|29
1620251160000|2021-05-05 21:46:00|3437.75|3429.75|3442.26|3434.26|3442.26|3434.26|3437.75|3429.75|26
1620251170000|2021-05-05 21:46:10|3442.29|3434.29|3439.87|3431.87|3442.84|3434.84|3439.87|3431.87|25
1620251180000|2021-05-05 21:46:20|3439.69|3431.69|3440.32|3432.32|3440.32|3432.32|3438.51|3430.51|27
1620251190000|2021-05-05 21:46:30|3440.47|3432.47|3441.83|3433.83|3441.83|3433.83|3440.45|3432.45|25
1620251200000|2021-05-05 21:46:40|3441.9|3433.9|3440.33|3432.33|3442.63|3434.63|3440.18|3432.18|26
1620251210000|2021-05-05 21:46:50|3440.36|3432.36|3441.76|3433.76|3442.07|3434.07|3440.31|3432.31|23
1620251220000|2021-05-05 21:47:00|3441.75|3433.75|3442.48|3434.48|3442.57|3434.57|3441.56|3433.56|27
1620251230000|2021-05-05 21:47:10|3442.39|3434.39|3444.09|3436.09|3444.09|3436.09|3442.39|3434.39|22
1620251240000|2021-05-05 21:47:20|3444.08|3436.08|3443.23|3435.23|3444.91|3436.91|3443.14|3435.14|24
1620251250000|2021-05-05 21:47:30|3443.02|3435.02|3441.09|3433.09|3443.02|3435.02|3440.78|3432.78|24
1620251260000|2021-05-05 21:47:40|3441.15|3433.15|3441.38|3433.38|3441.44|3433.44|3440.96|3432.96|23
1620251270000|2021-05-05 21:47:50|3441.43|3433.43|3441.59|3433.59|3442.83|3434.83|3441.17|3433.17|27
1620251280000|2021-05-05 21:48:00|3441.54|3433.54|3440.82|3432.82|3441.54|3433.54|3440.68|3432.68|24
1620251290000|2021-05-05 21:48:10|3440.81|3432.81|3440.1|3432.1|3440.82|3432.82|3440.1|3432.1|16
1620251300000|2021-05-05 21:48:20|3440.07|3432.07|3440.58|3432.58|3440.59|3432.59|3439.23|3431.23|24
1620251310000|2021-05-05 21:48:30|3440.32|3432.32|3435.97|3427.97|3440.32|3432.32|3435.97|3427.97|26
1620251320000|2021-05-05 21:48:40|3435.92|3427.92|3438.39|3430.39|3438.83|3430.83|3435.88|3427.88|27
1620251330000|2021-05-05 21:48:50|3438.35|3430.35|3436.79|3428.79|3438.35|3430.35|3436.79|3428.79|25
1620251340000|2021-05-05 21:49:00|3436.71|3428.71|3435.79|3427.79|3436.71|3428.71|3435.63|3427.63|20
1620251350000|2021-05-05 21:49:10|3435.76|3427.76|3436.09|3428.09|3436.09|3428.09|3435.76|3427.76|14
1620251360000|2021-05-05 21:49:20|3436.04|3428.04|3434.52|3426.52|3436.18|3428.18|3434.02|3426.02|25
1620251370000|2021-05-05 21:49:30|3434.7|3426.7|3435.43|3427.43|3435.43|3427.43|3434.67|3426.67|21
1620251380000|2021-05-05 21:49:40|3435.39|3427.39|3435.93|3427.93|3435.96|3427.96|3435.37|3427.37|21
1620251390000|2021-05-05 21:49:50|3436.01|3428.01|3438.31|3430.31|3438.31|3430.31|3436.01|3428.01|24
1620251400000|2021-05-05 21:50:00|3438.24|3430.24|3439.82|3431.82|3439.82|3431.82|3437.05|3429.05|23
1620251410000|2021-05-05 21:50:10|3439.62|3431.62|3439.67|3431.67|3439.89|3431.89|3439.41|3431.41|26
1620251420000|2021-05-05 21:50:20|3439.66|3431.66|3438.16|3430.16|3439.66|3431.66|3436.62|3428.62|27
1620251430000|2021-05-05 21:50:30|3438.15|3430.15|3436.48|3428.48|3438.15|3430.15|3436.48|3428.48|25
1620251440000|2021-05-05 21:50:40|3436.46|3428.46|3437.4|3429.4|3438.02|3430.02|3436|3428|26
1620251450000|2021-05-05 21:50:50|3437.37|3429.37|3436.99|3428.99|3437.79|3429.79|3436.42|3428.42|27
1620251460000|2021-05-05 21:51:00|3436.98|3428.98|3435.61|3427.61|3437.16|3429.16|3435.31|3427.31|24
1620251470000|2021-05-05 21:51:10|3435.58|3427.58|3436.22|3428.22|3436.22|3428.22|3435.55|3427.55|22
1620251480000|2021-05-05 21:51:20|3436.18|3428.18|3436.56|3428.56|3436.69|3428.69|3436.18|3428.18|22
1620251490000|2021-05-05 21:51:30|3436.63|3428.63|3436.28|3428.28|3436.63|3428.63|3436.26|3428.26|20
1620251500000|2021-05-05 21:51:40|3436.27|3428.27|3435.86|3427.86|3436.43|3428.43|3435.79|3427.79|20
1620251510000|2021-05-05 21:51:50|3435.75|3427.75|3434.15|3426.15|3435.75|3427.75|3433.79|3425.79|28
1620251520000|2021-05-05 21:52:00|3434.32|3426.32|3433.9|3425.9|3434.42|3426.42|3433.6|3425.6|25
1620251530000|2021-05-05 21:52:10|3433.73|3425.73|3433.62|3425.62|3434.25|3426.25|3433.56|3425.56|22
1620251540000|2021-05-05 21:52:20|3433.8|3425.8|3434.57|3426.57|3434.93|3426.93|3433.8|3425.8|18
1620251550000|2021-05-05 21:52:30|3435.11|3427.11|3435.52|3427.52|3435.68|3427.68|3435.11|3427.11|23
1620251560000|2021-05-05 21:52:40|3435.53|3427.53|3436.13|3428.13|3436.27|3428.27|3435.53|3427.53|21
1620251570000|2021-05-05 21:52:50|3436.12|3428.12|3434.33|3426.33|3436.14|3428.14|3434.25|3426.25|20
1620251580000|2021-05-05 21:53:00|3434.32|3426.32|3434.21|3426.21|3434.34|3426.34|3434.15|3426.15|20
1620251590000|2021-05-05 21:53:10|3434.17|3426.17|3434.33|3426.33|3434.47|3426.47|3434.17|3426.17|22
1620251600000|2021-05-05 21:53:20|3434.26|3426.26|3435.27|3427.27|3435.53|3427.53|3434.26|3426.26|25
1620251610000|2021-05-05 21:53:30|3435.31|3427.31|3435.11|3427.11|3435.31|3427.31|3434.95|3426.95|24
1620251620000|2021-05-05 21:53:40|3435.1|3427.1|3434.04|3426.04|3435.1|3427.1|3433.76|3425.76|25
1620251630000|2021-05-05 21:53:50|3434.1|3426.1|3434.09|3426.09|3434.34|3426.34|3434.02|3426.02|24
1620251640000|2021-05-05 21:54:00|3434.02|3426.02|3433.4|3425.4|3434.04|3426.04|3433.21|3425.21|27
1620251650000|2021-05-05 21:54:10|3433.75|3425.75|3435.51|3427.51|3435.84|3427.84|3433.69|3425.69|24
1620251660000|2021-05-05 21:54:20|3435.44|3427.44|3436.08|3428.08|3436.16|3428.16|3434.96|3426.96|24
1620251670000|2021-05-05 21:54:30|3436.07|3428.07|3436|3428|3436.11|3428.11|3435.95|3427.95|13
1620251680000|2021-05-05 21:54:40|3436.06|3428.06|3436.04|3428.04|3436.07|3428.07|3435.85|3427.85|15
1620251690000|2021-05-05 21:54:50|3436.03|3428.03|3434.27|3426.27|3436.03|3428.03|3434.2|3426.2|16
1620251700000|2021-05-05 21:55:00|3434.19|3426.19|3432.48|3424.48|3434.19|3426.19|3432.47|3424.47|25
1620251710000|2021-05-05 21:55:10|3432.4|3424.4|3432.79|3424.79|3432.79|3424.79|3431.87|3423.87|24
1620251720000|2021-05-05 21:55:20|3432.82|3424.82|3432.73|3424.73|3433.49|3425.49|3432.73|3424.73|26
1620251730000|2021-05-05 21:55:30|3432.74|3424.74|3432.83|3424.83|3432.89|3424.89|3432.22|3424.22|21
1620251740000|2021-05-05 21:55:40|3432.84|3424.84|3432.37|3424.37|3432.88|3424.88|3432.08|3424.08|22
1620251750000|2021-05-05 21:55:50|3432.42|3424.42|3432.71|3424.71|3432.71|3424.71|3431.9|3423.9|23
1620251760000|2021-05-05 21:56:00|3432.81|3424.81|3432.82|3424.82|3433.39|3425.39|3432.22|3424.22|25
1620251770000|2021-05-05 21:56:10|3432.92|3424.92|3432.18|3424.18|3433.28|3425.28|3431.99|3423.99|26
1620251780000|2021-05-05 21:56:20|3432.22|3424.22|3432.42|3424.42|3432.5|3424.5|3432.1|3424.1|21
1620251790000|2021-05-05 21:56:30|3432.41|3424.41|3432.7|3424.7|3432.73|3424.73|3432.31|3424.31|21
1620251800000|2021-05-05 21:56:40|3432.76|3424.76|3432.84|3424.84|3432.97|3424.97|3432.61|3424.61|26
1620251810000|2021-05-05 21:56:50|3432.89|3424.89|3432.75|3424.75|3432.95|3424.95|3432.59|3424.59|24
1620251820000|2021-05-05 21:57:00|3432.79|3424.79|3432.78|3424.78|3433.05|3425.05|3432.73|3424.73|21
1620251830000|2021-05-05 21:57:10|3433.02|3425.02|3433.58|3425.58|3433.65|3425.65|3432.76|3424.76|27
1620251840000|2021-05-05 21:57:20|3433.24|3425.24|3434.95|3426.95|3435.34|3427.34|3433.03|3425.03|24
1620251850000|2021-05-05 21:57:30|3434.88|3426.88|3434.32|3426.32|3435.3|3427.3|3434.22|3426.22|16
1620251860000|2021-05-05 21:57:40|3434.18|3426.18|3435.44|3427.44|3435.46|3427.46|3434.18|3426.18|22
1620251870000|2021-05-05 21:57:50|3435.2|3427.2|3434.82|3426.82|3435.59|3427.59|3434.75|3426.75|18
1620251880000|2021-05-05 21:58:00|3434.83|3426.83|3434.68|3426.68|3434.9|3426.9|3434.67|3426.67|13
1620251890000|2021-05-05 21:58:10|3434.78|3426.78|3435.37|3427.37|3435.57|3427.57|3434.68|3426.68|19
1620251900000|2021-05-05 21:58:20|3435.41|3427.41|3435.74|3427.74|3435.77|3427.77|3435.27|3427.27|20
1620251910000|2021-05-05 21:58:30|3435.69|3427.69|3434.42|3426.42|3435.7|3427.7|3434.37|3426.37|17
1620251920000|2021-05-05 21:58:40|3434.41|3426.41|3433.1|3425.1|3434.43|3426.43|3432.98|3424.98|22
1620251930000|2021-05-05 21:58:50|3432.59|3424.59|3433.18|3425.18|3433.18|3425.18|3432.53|3424.53|26
1620251940000|2021-05-05 21:59:00|3433.05|3425.05|3433.53|3425.53|3433.71|3425.71|3432.98|3424.98|28
1620251950000|2021-05-05 21:59:10|3433.59|3425.59|3433.1|3425.1|3433.68|3425.68|3433.1|3425.1|28
1620251960000|2021-05-05 21:59:20|3433.09|3425.09|3432.76|3424.76|3433.09|3425.09|3432.76|3424.76|23
1620251970000|2021-05-05 21:59:30|3432.73|3424.73|3432.18|3424.18|3432.73|3424.73|3432.16|3424.16|20
1620251980000|2021-05-05 21:59:40|3432.19|3424.19|3433.46|3425.46|3433.56|3425.56|3432.13|3424.13|25
1620251990000|2021-05-05 21:59:50|3433.47|3425.47|3433.31|3425.31|3433.53|3425.53|3433.2|3425.2|24
1620252000000|2021-05-05 22:00:00|3433.23|3425.23|3435.53|3427.53|3435.53|3427.53|3433.22|3425.22|24
1620252010000|2021-05-05 22:00:10|3435.66|3427.66|3434.15|3426.15|3436.11|3428.11|3434.15|3426.15|25
1620252020000|2021-05-05 22:00:20|3434.55|3426.55|3437.89|3429.89|3437.96|3429.96|3434.55|3426.55|25
1620252030000|2021-05-05 22:00:30|3437.94|3429.94|3439.24|3431.24|3439.64|3431.64|3437.72|3429.72|28
1620252040000|2021-05-05 22:00:40|3439.32|3431.32|3439.28|3431.28|3439.36|3431.36|3439.02|3431.02|21
1620252050000|2021-05-05 22:00:50|3439.27|3431.27|3439.71|3431.71|3439.71|3431.71|3439.25|3431.25|17
1620252060000|2021-05-05 22:01:00|3439.7|3431.7|3440.27|3432.27|3440.33|3432.33|3439.7|3431.7|14
1620252070000|2021-05-05 22:01:10|3440.33|3432.33|3440.74|3432.74|3440.74|3432.74|3440.29|3432.29|23
1620252080000|2021-05-05 22:01:20|3440.78|3432.78|3440.84|3432.84|3440.84|3432.84|3440.61|3432.61|22
1620252090000|2021-05-05 22:01:30|3440.87|3432.87|3439.49|3431.49|3440.87|3432.87|3439.48|3431.48|24
1620252100000|2021-05-05 22:01:40|3439.48|3431.48|3437.52|3429.52|3439.48|3431.48|3437.49|3429.49|26
1620252110000|2021-05-05 22:01:50|3437.53|3429.53|3438.14|3430.14|3438.2|3430.2|3437.53|3429.53|25
1620252120000|2021-05-05 22:02:00|3438.15|3430.15|3436.8|3428.8|3438.49|3430.49|3436.8|3428.8|24
1620252130000|2021-05-05 22:02:10|3436.81|3428.81|3435.34|3427.34|3436.91|3428.91|3435.24|3427.24|26
1620252140000|2021-05-05 22:02:20|3435.35|3427.35|3435.11|3427.11|3435.71|3427.71|3434.57|3426.57|26
1620252150000|2021-05-05 22:02:30|3434.98|3426.98|3434.74|3426.74|3435.04|3427.04|3434.69|3426.69|22
1620252160000|2021-05-05 22:02:40|3434.72|3426.72|3435.23|3427.23|3435.28|3427.28|3434.72|3426.72|22
1620252170000|2021-05-05 22:02:50|3435.19|3427.19|3434.16|3426.16|3435.19|3427.19|3434.16|3426.16|15
1620252180000|2021-05-05 22:03:00|3434.14|3426.14|3433.86|3425.86|3434.14|3426.14|3433.83|3425.83|23
1620252190000|2021-05-05 22:03:10|3433.85|3425.85|3434.08|3426.08|3434.08|3426.08|3433.78|3425.78|24
1620252200000|2021-05-05 22:03:20|3434.09|3426.09|3434.28|3426.28|3434.36|3426.36|3434.02|3426.02|23
1620252210000|2021-05-05 22:03:30|3434.31|3426.31|3434.68|3426.68|3434.94|3426.94|3434.31|3426.31|25
1620252220000|2021-05-05 22:03:40|3434.62|3426.62|3434.55|3426.55|3434.86|3426.86|3434.55|3426.55|23
1620252230000|2021-05-05 22:03:50|3434.62|3426.62|3434.57|3426.57|3434.7|3426.7|3434.57|3426.57|22
1620252240000|2021-05-05 22:04:00|3434.46|3426.46|3435|3427|3435|3427|3434.32|3426.32|22
1620252250000|2021-05-05 22:04:10|3434.97|3426.97|3436.4|3428.4|3436.96|3428.96|3434.97|3426.97|27
1620252260000|2021-05-05 22:04:20|3436.51|3428.51|3437.29|3429.29|3437.48|3429.48|3435.95|3427.95|25
1620252270000|2021-05-05 22:04:30|3437.28|3429.28|3436.13|3428.13|3437.28|3429.28|3436.13|3428.13|25
1620252280000|2021-05-05 22:04:40|3436.12|3428.12|3437.03|3429.03|3437.05|3429.05|3435.91|3427.91|13
1620252290000|2021-05-05 22:04:50|3437.04|3429.04|3435.87|3427.87|3437.04|3429.04|3435.87|3427.87|22
1620252300000|2021-05-05 22:05:00|3435.26|3427.26|3435.22|3427.22|3435.26|3427.26|3434.75|3426.75|23
1620252310000|2021-05-05 22:05:10|3435.2|3427.2|3435.66|3427.66|3435.92|3427.92|3435.08|3427.08|27
1620252320000|2021-05-05 22:05:20|3435.73|3427.73|3437.37|3429.37|3437.48|3429.48|3435.73|3427.73|20
1620252330000|2021-05-05 22:05:30|3437.48|3429.48|3437.59|3429.59|3437.6|3429.6|3437.48|3429.48|18
1620252340000|2021-05-05 22:05:40|3437.94|3429.94|3437.28|3429.28|3438.03|3430.03|3436.59|3428.59|24
1620252350000|2021-05-05 22:05:50|3437.38|3429.38|3437.85|3429.85|3437.85|3429.85|3437.38|3429.38|25
1620252360000|2021-05-05 22:06:00|3437.9|3429.9|3438.03|3430.03|3438.03|3430.03|3437.67|3429.67|24
1620252370000|2021-05-05 22:06:10|3437.98|3429.98|3439.27|3431.27|3439.37|3431.37|3437.98|3429.98|21
1620252380000|2021-05-05 22:06:20|3439.29|3431.29|3441.7|3433.7|3443.61|3435.61|3439.29|3431.29|28
1620252390000|2021-05-05 22:06:30|3441.9|3433.9|3441.34|3433.34|3441.92|3433.92|3441.16|3433.16|28
1620252400000|2021-05-05 22:06:40|3441.33|3433.33|3440.78|3432.78|3441.65|3433.65|3440.38|3432.38|27
1620252410000|2021-05-05 22:06:50|3440.79|3432.79|3441.17|3433.17|3441.43|3433.43|3440.79|3432.79|21
1620252420000|2021-05-05 22:07:00|3441.18|3433.18|3439.09|3431.09|3441.22|3433.22|3439.09|3431.09|25
1620252430000|2021-05-05 22:07:10|3439.18|3431.18|3440|3432|3440.05|3432.05|3438.82|3430.82|21
1620252440000|2021-05-05 22:07:20|3439.98|3431.98|3439.54|3431.54|3439.98|3431.98|3438.91|3430.91|25
1620252450000|2021-05-05 22:07:30|3439.65|3431.65|3440.88|3432.88|3440.88|3432.88|3439.51|3431.51|25
1620252460000|2021-05-05 22:07:40|3441.09|3433.09|3438.97|3430.97|3441.53|3433.53|3438.76|3430.76|24
1620252470000|2021-05-05 22:07:50|3438.98|3430.98|3438.24|3430.24|3439.24|3431.24|3438.24|3430.24|26
1620252480000|2021-05-05 22:08:00|3438.36|3430.36|3437.28|3429.28|3438.36|3430.36|3436.41|3428.41|27
1620252490000|2021-05-05 22:08:10|3437.4|3429.4|3437.46|3429.46|3437.56|3429.56|3436.35|3428.35|27
1620252500000|2021-05-05 22:08:20|3437.48|3429.48|3435.02|3427.02|3437.62|3429.62|3435.02|3427.02|28
1620252510000|2021-05-05 22:08:30|3434.54|3426.54|3434.17|3426.17|3434.96|3426.96|3434.11|3426.11|29
1620252520000|2021-05-05 22:08:40|3434.22|3426.22|3434.39|3426.39|3434.57|3426.57|3434|3426|26
1620252530000|2021-05-05 22:08:50|3434.33|3426.33|3435.02|3427.02|3435.06|3427.06|3434.32|3426.32|24
1620252540000|2021-05-05 22:09:00|3435.41|3427.41|3436.33|3428.33|3436.49|3428.49|3435.41|3427.41|22
1620252550000|2021-05-05 22:09:10|3436.32|3428.32|3435.75|3427.75|3436.4|3428.4|3435.57|3427.57|25
1620252560000|2021-05-05 22:09:20|3435.79|3427.79|3435.68|3427.68|3435.79|3427.79|3435.59|3427.59|25
1620252570000|2021-05-05 22:09:30|3435.67|3427.67|3435.95|3427.95|3436.04|3428.04|3435.67|3427.67|23
1620252580000|2021-05-05 22:09:40|3435.94|3427.94|3434.84|3426.84|3435.94|3427.94|3434.62|3426.62|22
1620252590000|2021-05-05 22:09:50|3434.85|3426.85|3435.55|3427.55|3435.55|3427.55|3434.77|3426.77|23
1620252600000|2021-05-05 22:10:00|3435.56|3427.56|3435.57|3427.57|3435.71|3427.71|3435.55|3427.55|14
1620252610000|2021-05-05 22:10:10|3435.56|3427.56|3435.5|3427.5|3435.57|3427.57|3435.48|3427.48|16
1620252620000|2021-05-05 22:10:20|3435.51|3427.51|3440.07|3432.07|3440.18|3432.18|3435.51|3427.51|20
1620252630000|2021-05-05 22:10:30|3439.85|3431.85|3439.17|3431.17|3439.95|3431.95|3438.09|3430.09|27
1620252640000|2021-05-05 22:10:40|3439.14|3431.14|3437.74|3429.74|3439.67|3431.67|3437.74|3429.74|28
1620252650000|2021-05-05 22:10:50|3437.69|3429.69|3437.81|3429.81|3438.2|3430.2|3437.58|3429.58|28
1620252660000|2021-05-05 22:11:00|3437.8|3429.8|3437.36|3429.36|3438.25|3430.25|3437.17|3429.17|26
1620252670000|2021-05-05 22:11:10|3437.42|3429.42|3438.01|3430.01|3438.01|3430.01|3436.62|3428.62|26
1620252680000|2021-05-05 22:11:20|3437.87|3429.87|3438.98|3430.98|3439.63|3431.63|3437.87|3429.87|26
1620252690000|2021-05-05 22:11:30|3439.14|3431.14|3438.81|3430.81|3439.39|3431.39|3438.79|3430.79|17
1620252700000|2021-05-05 22:11:40|3438.78|3430.78|3437.81|3429.81|3439.49|3431.49|3437.42|3429.42|23
1620252710000|2021-05-05 22:11:50|3437.86|3429.86|3437.78|3429.78|3438.07|3430.07|3437.74|3429.74|22
1620252720000|2021-05-05 22:12:00|3437.7|3429.7|3438.06|3430.06|3438.22|3430.22|3437.7|3429.7|23
1620252730000|2021-05-05 22:12:10|3438.05|3430.05|3436.85|3428.85|3438.05|3430.05|3436.54|3428.54|23
1620252740000|2021-05-05 22:12:20|3436.9|3428.9|3435.86|3427.86|3436.98|3428.98|3435.86|3427.86|22
1620252750000|2021-05-05 22:12:30|3435.87|3427.87|3437.39|3429.39|3437.47|3429.47|3435.87|3427.87|25
1620252760000|2021-05-05 22:12:40|3437.47|3429.47|3438.19|3430.19|3438.62|3430.62|3437.47|3429.47|24
1620252770000|2021-05-05 22:12:50|3438.2|3430.2|3440.24|3432.24|3440.45|3432.45|3438.2|3430.2|29
1620252780000|2021-05-05 22:13:00|3440.31|3432.31|3439.72|3431.72|3440.51|3432.51|3439.67|3431.67|25
1620252790000|2021-05-05 22:13:10|3439.66|3431.66|3440.21|3432.21|3440.3|3432.3|3439.36|3431.36|26
1620252800000|2021-05-05 22:13:20|3440.36|3432.36|3441.61|3433.61|3441.61|3433.61|3439.15|3431.15|22
1620252810000|2021-05-05 22:13:30|3442.38|3434.38|3443.27|3435.27|3444.75|3436.75|3442.14|3434.14|28
1620252820000|2021-05-05 22:13:40|3443.52|3435.52|3444.07|3436.07|3445.02|3437.02|3443.08|3435.08|27
1620252830000|2021-05-05 22:13:50|3444.16|3436.16|3444.2|3436.2|3444.78|3436.78|3443.85|3435.85|26
1620252840000|2021-05-05 22:14:00|3444.14|3436.14|3442.1|3434.1|3444.35|3436.35|3442.04|3434.04|21
1620252850000|2021-05-05 22:14:10|3442.12|3434.12|3441.48|3433.48|3442.17|3434.17|3441.39|3433.39|22
1620252860000|2021-05-05 22:14:20|3441.55|3433.55|3443.81|3435.81|3443.81|3435.81|3441.34|3433.34|23
1620252870000|2021-05-05 22:14:30|3443.89|3435.89|3442.71|3434.71|3444.11|3436.11|3442.71|3434.71|27
1620252880000|2021-05-05 22:14:40|3442.87|3434.87|3442.54|3434.54|3442.87|3434.87|3442.52|3434.52|22
1620252890000|2021-05-05 22:14:50|3442.58|3434.58|3442.41|3434.41|3442.67|3434.67|3442.28|3434.28|22
1620252900000|2021-05-05 22:15:00|3442.4|3434.4|3442.78|3434.78|3442.81|3434.81|3442.31|3434.31|22
1620252910000|2021-05-05 22:15:10|3442.9|3434.9|3442.43|3434.43|3442.9|3434.9|3442.42|3434.42|24
1620252920000|2021-05-05 22:15:20|3442.32|3434.32|3445.16|3437.16|3445.16|3437.16|3442.15|3434.15|26
1620252930000|2021-05-05 22:15:30|3445.29|3437.29|3445.57|3437.57|3445.57|3437.57|3443.46|3435.46|26
1620252940000|2021-05-05 22:15:40|3445.38|3437.38|3445.63|3437.63|3445.91|3437.91|3445.31|3437.31|23
1620252950000|2021-05-05 22:15:50|3445.66|3437.66|3446.17|3438.17|3446.53|3438.53|3445.35|3437.35|23
1620252960000|2021-05-05 22:16:00|3446.19|3438.19|3445.89|3437.89|3446.47|3438.47|3445.56|3437.56|21
1620252970000|2021-05-05 22:16:10|3445.9|3437.9|3445.81|3437.81|3445.97|3437.97|3445.49|3437.49|22
1620252980000|2021-05-05 22:16:20|3445.68|3437.68|3446.49|3438.49|3446.59|3438.59|3445.57|3437.57|23
1620252990000|2021-05-05 22:16:30|3446.58|3438.58|3451.57|3443.57|3451.57|3443.57|3446.58|3438.58|27
1620253000000|2021-05-05 22:16:40|3451.9|3443.9|3451.34|3443.34|3451.9|3443.9|3450.51|3442.51|28
1620253010000|2021-05-05 22:16:50|3451.35|3443.35|3451.22|3443.22|3451.48|3443.48|3450.99|3442.99|23
1620253020000|2021-05-05 22:17:00|3451.18|3443.18|3451.27|3443.27|3451.45|3443.45|3450.91|3442.91|21
1620253030000|2021-05-05 22:17:10|3451.24|3443.24|3451.4|3443.4|3451.4|3443.4|3451.2|3443.2|19
1620253040000|2021-05-05 22:17:20|3451.39|3443.39|3451.49|3443.49|3451.84|3443.84|3451.35|3443.35|21
1620253050000|2021-05-05 22:17:30|3451.46|3443.46|3451.83|3443.83|3451.95|3443.95|3450.39|3442.39|26
1620253060000|2021-05-05 22:17:40|3451.82|3443.82|3452.5|3444.5|3452.6|3444.6|3451.82|3443.82|22
1620253070000|2021-05-05 22:17:50|3452.52|3444.52|3455.5|3447.5|3455.57|3447.57|3452.47|3444.47|21
1620253080000|2021-05-05 22:18:00|3455.55|3447.55|3455.41|3447.41|3455.77|3447.77|3453.19|3445.19|29
1620253090000|2021-05-05 22:18:10|3454.98|3446.98|3460.08|3452.08|3460.39|3452.39|3454.4|3446.4|28
1620253100000|2021-05-05 22:18:20|3459.69|3451.69|3461.36|3453.36|3463.18|3455.18|3458.18|3450.18|27
1620253110000|2021-05-05 22:18:30|3461.61|3453.61|3461.48|3453.48|3463.63|3455.63|3460.97|3452.97|28
1620253120000|2021-05-05 22:18:40|3461.42|3453.42|3459.39|3451.39|3461.77|3453.77|3459.39|3451.39|29
1620253130000|2021-05-05 22:18:50|3459.96|3451.96|3459.76|3451.76|3459.96|3451.96|3457.85|3449.85|28
1620253140000|2021-05-05 22:19:00|3459.56|3451.56|3460.75|3452.75|3461.49|3453.49|3459.55|3451.55|29
1620253150000|2021-05-05 22:19:10|3460.79|3452.79|3466.61|3458.61|3466.61|3458.61|3460.6|3452.6|28
1620253160000|2021-05-05 22:19:20|3467.91|3459.91|3470.21|3462.21|3471.22|3463.22|3467.91|3459.91|27
1620253170000|2021-05-05 22:19:30|3470.13|3462.13|3472.15|3464.15|3472.15|3464.15|3470.1|3462.1|28
1620253180000|2021-05-05 22:19:40|3473.01|3465.01|3471.63|3463.63|3473.02|3465.02|3470.98|3462.98|27
1620253190000|2021-05-05 22:19:50|3471.57|3463.57|3472.77|3464.77|3472.93|3464.93|3470.53|3462.53|28
1620253200000|2021-05-05 22:20:00|3473.11|3465.11|3471.28|3463.28|3473.57|3465.57|3470.91|3462.91|27
1620253210000|2021-05-05 22:20:10|3471.51|3463.51|3471.06|3463.06|3472.04|3464.04|3471.06|3463.06|27
1620253220000|2021-05-05 22:20:20|3471.27|3463.27|3471.51|3463.51|3471.85|3463.85|3470.31|3462.31|27
1620253230000|2021-05-05 22:20:30|3471.59|3463.59|3471.86|3463.86|3471.86|3463.86|3471.17|3463.17|25
1620253240000|2021-05-05 22:20:40|3471.69|3463.69|3473.77|3465.77|3474.06|3466.06|3471.12|3463.12|26
1620253250000|2021-05-05 22:20:50|3473.89|3465.89|3479.66|3471.66|3479.66|3471.66|3473.89|3465.89|28
1620253260000|2021-05-05 22:21:00|3479.61|3471.61|3478.64|3470.64|3479.61|3471.61|3476.72|3468.72|26
1620253270000|2021-05-05 22:21:10|3478.42|3470.42|3475.12|3467.12|3479.17|3471.17|3475.12|3467.12|28
1620253280000|2021-05-05 22:21:20|3475.07|3467.07|3476.5|3468.5|3476.88|3468.88|3475.03|3467.03|27
1620253290000|2021-05-05 22:21:30|3476.53|3468.53|3478.74|3470.74|3479.07|3471.07|3475.73|3467.73|24
1620253300000|2021-05-05 22:21:40|3478.87|3470.87|3478.54|3470.54|3480.07|3472.07|3477.74|3469.74|29
1620253310000|2021-05-05 22:21:50|3478.63|3470.63|3476.99|3468.99|3479.07|3471.07|3476.77|3468.77|26
1620253320000|2021-05-05 22:22:00|3477.1|3469.1|3481.72|3473.72|3481.72|3473.72|3477.03|3469.03|26
1620253330000|2021-05-05 22:22:10|3483.06|3475.06|3490.27|3482.27|3490.37|3482.37|3483.06|3475.06|28
1620253340000|2021-05-05 22:22:20|3490.24|3482.24|3491.97|3483.97|3496.01|3488.01|3489.87|3481.87|29
1620253350000|2021-05-05 22:22:30|3491.69|3483.69|3495.39|3487.39|3495.43|3487.43|3491.69|3483.69|27
1620253360000|2021-05-05 22:22:40|3495.35|3487.35|3494.35|3486.35|3495.54|3487.54|3492.39|3484.39|29
1620253370000|2021-05-05 22:22:50|3494.07|3486.07|3490.59|3482.59|3494.07|3486.07|3490.59|3482.59|29
1620253380000|2021-05-05 22:23:00|3490.55|3482.55|3495.64|3487.64|3495.79|3487.79|3490.37|3482.37|28
1620253390000|2021-05-05 22:23:10|3495.63|3487.63|3493.53|3485.53|3495.63|3487.63|3493.53|3485.53|27
1620253400000|2021-05-05 22:23:20|3493.29|3485.29|3494.04|3486.04|3495.63|3487.63|3493.29|3485.29|26
1620253410000|2021-05-05 22:23:30|3494.59|3486.59|3493.64|3485.64|3494.93|3486.93|3492.11|3484.11|29
1620253420000|2021-05-05 22:23:40|3493.67|3485.67|3496.77|3488.77|3496.77|3488.77|3491.46|3483.46|26
1620253430000|2021-05-05 22:23:50|3496.9|3488.9|3497.02|3489.02|3497.59|3489.59|3496.9|3488.9|23
1620253440000|2021-05-05 22:24:00|3497.2|3489.2|3496.33|3488.33|3498.07|3490.07|3495.96|3487.96|26
1620253450000|2021-05-05 22:24:10|3496.23|3488.23|3493.35|3485.35|3496.23|3488.23|3491.39|3483.39|29
1620253460000|2021-05-05 22:24:20|3493.17|3485.17|3493.6|3485.6|3495.05|3487.05|3493.12|3485.12|25
1620253470000|2021-05-05 22:24:30|3493.44|3485.44|3488.37|3480.37|3493.44|3485.44|3488.37|3480.37|27
1620253480000|2021-05-05 22:24:40|3488.19|3480.19|3487.41|3479.41|3488.19|3480.19|3486.72|3478.72|28
1620253490000|2021-05-05 22:24:50|3487.7|3479.7|3490.94|3482.94|3491.04|3483.04|3487.6|3479.6|29
1620253500000|2021-05-05 22:25:00|3491.57|3483.57|3499.28|3491.28|3499.54|3491.54|3491.57|3483.57|28
1620253510000|2021-05-05 22:25:10|3499.16|3491.16|3500.2|3492.2|3500.35|3492.35|3498.91|3490.91|26
1620253520000|2021-05-05 22:25:20|3500.02|3492.02|3496.71|3488.71|3500.02|3492.02|3494.81|3486.81|29
1620253530000|2021-05-05 22:25:30|3496.77|3488.77|3494.52|3486.52|3497.01|3489.01|3494.24|3486.24|26
1620253540000|2021-05-05 22:25:40|3495.25|3487.25|3499.1|3491.1|3499.21|3491.21|3493.07|3485.07|29
1620253550000|2021-05-05 22:25:50|3498.88|3490.88|3498.91|3490.91|3499.39|3491.39|3498.56|3490.56|26
1620253560000|2021-05-05 22:26:00|3499.14|3491.14|3500.39|3492.39|3500.47|3492.47|3498.95|3490.95|28
1620253570000|2021-05-05 22:26:10|3500.46|3492.46|3499.95|3491.95|3501.28|3493.28|3499.32|3491.32|29
1620253580000|2021-05-05 22:26:20|3500.22|3492.22|3500.65|3492.65|3501.17|3493.17|3498.78|3490.78|27
1620253590000|2021-05-05 22:26:30|3500.58|3492.58|3499.67|3491.67|3501.48|3493.48|3499.38|3491.38|26
1620253600000|2021-05-05 22:26:40|3499.53|3491.53|3498.6|3490.6|3499.82|3491.82|3498.6|3490.6|28
1620253610000|2021-05-05 22:26:50|3498.45|3490.45|3499.01|3491.01|3499.01|3491.01|3496.78|3488.78|29
1620253620000|2021-05-05 22:27:00|3500.06|3492.06|3500.26|3492.26|3500.37|3492.37|3499.96|3491.96|26
1620253630000|2021-05-05 22:27:10|3500.42|3492.42|3500.38|3492.38|3501.1|3493.1|3500.1|3492.1|26
1620253640000|2021-05-05 22:27:20|3500.72|3492.72|3500.79|3492.79|3500.79|3492.79|3500.21|3492.21|26
1620253650000|2021-05-05 22:27:30|3500.77|3492.77|3500.62|3492.62|3500.77|3492.77|3500.32|3492.32|25
1620253660000|2021-05-05 22:27:40|3500.51|3492.51|3501.08|3493.08|3501.66|3493.66|3500.51|3492.51|27
1620253670000|2021-05-05 22:27:50|3501.35|3493.35|3500.68|3492.68|3501.5|3493.5|3500.67|3492.67|26
1620253680000|2021-05-05 22:28:00|3501.52|3493.52|3501.84|3493.84|3502.01|3494.01|3501.52|3493.52|24
1620253690000|2021-05-05 22:28:10|3501.72|3493.72|3500.04|3492.04|3501.79|3493.79|3500|3492|26
1620253700000|2021-05-05 22:28:20|3499.8|3491.8|3500.55|3492.55|3500.91|3492.91|3499.16|3491.16|29
1620253710000|2021-05-05 22:28:30|3500.53|3492.53|3500.5|3492.5|3501.36|3493.36|3500.01|3492.01|27
1620253720000|2021-05-05 22:28:40|3500.49|3492.49|3500.34|3492.34|3500.56|3492.56|3499.39|3491.39|26
1620253730000|2021-05-05 22:28:50|3500.31|3492.31|3507.5|3499.5|3507.5|3499.5|3500.31|3492.31|28
1620253740000|2021-05-05 22:29:00|3509.02|3501.02|3510.85|3502.85|3512.98|3504.98|3508.77|3500.77|28
1620253750000|2021-05-05 22:29:10|3510.2|3502.2|3510.43|3502.43|3510.79|3502.79|3508.88|3500.88|28
1620253760000|2021-05-05 22:29:20|3509.59|3501.59|3509.45|3501.45|3509.59|3501.59|3507.95|3499.95|27
1620253770000|2021-05-05 22:29:30|3509.47|3501.47|3511|3503|3511.07|3503.07|3508.35|3500.35|28
1620253780000|2021-05-05 22:29:40|3511.81|3503.81|3512.62|3504.62|3513.58|3505.58|3511.66|3503.66|28
1620253790000|2021-05-05 22:29:50|3513.44|3505.44|3514.57|3506.57|3514.72|3506.72|3512.77|3504.77|28
1620253800000|2021-05-05 22:30:00|3514.06|3506.06|3513.44|3505.44|3516.21|3508.21|3512.83|3504.83|27
1620253810000|2021-05-05 22:30:10|3513.67|3505.67|3508.6|3500.6|3513.79|3505.79|3507.08|3499.08|29
1620253820000|2021-05-05 22:30:20|3508.54|3500.54|3508.85|3500.85|3509.26|3501.26|3507.45|3499.45|27
1620253830000|2021-05-05 22:30:30|3508.49|3500.49|3511.21|3503.21|3511.83|3503.83|3508.49|3500.49|25
1620253840000|2021-05-05 22:30:40|3511.59|3503.59|3514.88|3506.88|3516.31|3508.31|3511.59|3503.59|28
1620253850000|2021-05-05 22:30:50|3514.64|3506.64|3516.23|3508.23|3517.09|3509.09|3514.59|3506.59|29
1620253860000|2021-05-05 22:31:00|3516.52|3508.52|3516.57|3508.57|3517.03|3509.03|3515.44|3507.44|28
1620253870000|2021-05-05 22:31:10|3517.1|3509.1|3515.83|3507.83|3517.1|3509.1|3515.48|3507.48|29
1620253880000|2021-05-05 22:31:20|3515.64|3507.64|3515.7|3507.7|3517.06|3509.06|3515.4|3507.4|26
1620253890000|2021-05-05 22:31:30|3515.75|3507.75|3510.98|3502.98|3515.76|3507.76|3510.98|3502.98|29
1620253900000|2021-05-05 22:31:40|3510.72|3502.72|3513.45|3505.45|3514.42|3506.42|3510.39|3502.39|26
1620253910000|2021-05-05 22:31:50|3513.51|3505.51|3513.51|3505.51|3514.51|3506.51|3512.49|3504.49|27
1620253920000|2021-05-05 22:32:00|3513.54|3505.54|3514.2|3506.2|3514.2|3506.2|3513.14|3505.14|28
1620253930000|2021-05-05 22:32:10|3514.13|3506.13|3513.52|3505.52|3514.25|3506.25|3513.52|3505.52|27
1620253940000|2021-05-05 22:32:20|3513.65|3505.65|3511.82|3503.82|3513.65|3505.65|3511.47|3503.47|28
1620253950000|2021-05-05 22:32:30|3512.14|3504.14|3511.37|3503.37|3512.14|3504.14|3510.96|3502.96|28
1620253960000|2021-05-05 22:32:40|3511.18|3503.18|3511.54|3503.54|3511.66|3503.66|3511.14|3503.14|25
1620253970000|2021-05-05 22:32:50|3511.46|3503.46|3512.55|3504.55|3512.98|3504.98|3511.43|3503.43|28
1620253980000|2021-05-05 22:33:00|3512.65|3504.65|3512.33|3504.33|3512.78|3504.78|3512.08|3504.08|25
1620253990000|2021-05-05 22:33:10|3512.55|3504.55|3513.55|3505.55|3513.74|3505.74|3512.43|3504.43|29
1620254000000|2021-05-05 22:33:20|3513.54|3505.54|3512.16|3504.16|3513.71|3505.71|3512.11|3504.11|25
1620254010000|2021-05-05 22:33:30|3512.2|3504.2|3512.17|3504.17|3512.72|3504.72|3512.14|3504.14|19
1620254020000|2021-05-05 22:33:40|3512.15|3504.15|3511.35|3503.35|3512.26|3504.26|3511.35|3503.35|25
1620254030000|2021-05-05 22:33:50|3511.34|3503.34|3511.29|3503.29|3512.08|3504.08|3511.21|3503.21|23
1620254040000|2021-05-05 22:34:00|3511.32|3503.32|3513.68|3505.68|3513.99|3505.99|3511.32|3503.32|26
1620254050000|2021-05-05 22:34:10|3513.72|3505.72|3515.41|3507.41|3515.45|3507.45|3513.48|3505.48|26
1620254060000|2021-05-05 22:34:20|3515.77|3507.77|3518.29|3510.29|3518.46|3510.46|3515.77|3507.77|25
1620254070000|2021-05-05 22:34:30|3518|3510|3516.05|3508.05|3518|3510|3515.34|3507.34|26
1620254080000|2021-05-05 22:34:40|3516.41|3508.41|3520.29|3512.29|3520.29|3512.29|3516.21|3508.21|29
1620254090000|2021-05-05 22:34:50|3520.21|3512.21|3523.15|3515.15|3525.76|3517.76|3520.21|3512.21|28
1620254100000|2021-05-05 22:35:00|3523.31|3515.31|3523.85|3515.85|3525.44|3517.44|3523.31|3515.31|29
1620254110000|2021-05-05 22:35:10|3523.77|3515.77|3523.26|3515.26|3524.45|3516.45|3523.11|3515.11|28
1620254120000|2021-05-05 22:35:20|3522.31|3514.31|3521.58|3513.58|3522.92|3514.92|3520.18|3512.18|28
1620254130000|2021-05-05 22:35:30|3521.68|3513.68|3520.92|3512.92|3521.74|3513.74|3520.63|3512.63|26
1620254140000|2021-05-05 22:35:40|3520.91|3512.91|3523.16|3515.16|3523.16|3515.16|3520.9|3512.9|26
1620254150000|2021-05-05 22:35:50|3522.94|3514.94|3521.86|3513.86|3523.82|3515.82|3521.36|3513.36|26
1620254160000|2021-05-05 22:36:00|3522.14|3514.14|3523.88|3515.88|3524.03|3516.03|3522.08|3514.08|28
1620254170000|2021-05-05 22:36:10|3523.81|3515.81|3524.45|3516.45|3524.52|3516.52|3523.8|3515.8|26
1620254180000|2021-05-05 22:36:20|3524.46|3516.46|3524.74|3516.74|3524.74|3516.74|3524.4|3516.4|24
1620254190000|2021-05-05 22:36:30|3524.72|3516.72|3524.95|3516.95|3525.41|3517.41|3524.72|3516.72|24
1620254200000|2021-05-05 22:36:40|3525.15|3517.15|3525.21|3517.21|3526.13|3518.13|3525.02|3517.02|27
1620254210000|2021-05-05 22:36:50|3525.17|3517.17|3523.26|3515.26|3525.29|3517.29|3522.93|3514.93|26
1620254220000|2021-05-05 22:37:00|3523.25|3515.25|3525.27|3517.27|3525.27|3517.27|3522.55|3514.55|27
1620254230000|2021-05-05 22:37:10|3525.84|3517.84|3525.57|3517.57|3525.9|3517.9|3525.07|3517.07|23
1620254240000|2021-05-05 22:37:20|3525.87|3517.87|3524.14|3516.14|3525.96|3517.96|3523.85|3515.85|26
1620254250000|2021-05-05 22:37:30|3524.45|3516.45|3525.3|3517.3|3526|3518|3524.45|3516.45|28
1620254260000|2021-05-05 22:37:40|3525.4|3517.4|3526.41|3518.41|3526.41|3518.41|3525.33|3517.33|23
1620254270000|2021-05-05 22:37:50|3526.24|3518.24|3526.34|3518.34|3526.45|3518.45|3526.04|3518.04|27
1620254280000|2021-05-05 22:38:00|3526.35|3518.35|3525.89|3517.89|3526.44|3518.44|3525.83|3517.83|25
1620254290000|2021-05-05 22:38:10|3525.94|3517.94|3526.58|3518.58|3527.91|3519.91|3525.94|3517.94|27
1620254300000|2021-05-05 22:38:20|3526.71|3518.71|3526.89|3518.89|3527.16|3519.16|3526.54|3518.54|22
1620254310000|2021-05-05 22:38:30|3526.91|3518.91|3526.9|3518.9|3527.29|3519.29|3526.88|3518.88|24
1620254320000|2021-05-05 22:38:40|3526.84|3518.84|3525.5|3517.5|3526.88|3518.88|3524.51|3516.51|27
1620254330000|2021-05-05 22:38:50|3525.48|3517.48|3521.88|3513.88|3525.48|3517.48|3521.44|3513.44|28
1620254340000|2021-05-05 22:39:00|3522.1|3514.1|3522.11|3514.11|3522.39|3514.39|3521.89|3513.89|26
1620254350000|2021-05-05 22:39:10|3522.03|3514.03|3519.6|3511.6|3522.03|3514.03|3519.55|3511.55|28
1620254360000|2021-05-05 22:39:20|3519.73|3511.73|3519.42|3511.42|3519.97|3511.97|3519.36|3511.36|26
1620254370000|2021-05-05 22:39:30|3519.48|3511.48|3520.37|3512.37|3520.37|3512.37|3519.11|3511.11|25
1620254380000|2021-05-05 22:39:40|3520.81|3512.81|3519.03|3511.03|3520.81|3512.81|3518.36|3510.36|28
1620254390000|2021-05-05 22:39:50|3519.1|3511.1|3520.77|3512.77|3521.54|3513.54|3519.09|3511.09|27
1620254400000|2021-05-05 22:40:00|3520.8|3512.8|3517.78|3509.78|3521.29|3513.29|3517.78|3509.78|28
1620254410000|2021-05-05 22:40:10|3517.35|3509.35|3517.79|3509.79|3518.45|3510.45|3516.59|3508.59|28
1620254420000|2021-05-05 22:40:20|3517.56|3509.56|3517|3509|3517.79|3509.79|3516.9|3508.9|27
1620254430000|2021-05-05 22:40:30|3516.27|3508.27|3510.86|3502.86|3516.27|3508.27|3510.86|3502.86|27
1620254440000|2021-05-05 22:40:40|3510.54|3502.54|3507.74|3499.74|3510.71|3502.71|3507.52|3499.52|28
1620254450000|2021-05-05 22:40:50|3507.7|3499.7|3509.89|3501.89|3510.78|3502.78|3507.7|3499.7|26
1620254460000|2021-05-05 22:41:00|3509.9|3501.9|3511.81|3503.81|3511.81|3503.81|3508.15|3500.15|29
1620254470000|2021-05-05 22:41:10|3512.36|3504.36|3511.8|3503.8|3512.49|3504.49|3510.01|3502.01|26
1620254480000|2021-05-05 22:41:20|3511.1|3503.1|3513.44|3505.44|3513.55|3505.55|3510.85|3502.85|27
1620254490000|2021-05-05 22:41:30|3513.53|3505.53|3513.16|3505.16|3513.83|3505.83|3513.16|3505.16|23
1620254500000|2021-05-05 22:41:40|3513.03|3505.03|3510.87|3502.87|3513.03|3505.03|3510.22|3502.22|25
1620254510000|2021-05-05 22:41:50|3511.03|3503.03|3509.81|3501.81|3511.03|3503.03|3509.77|3501.77|27
1620254520000|2021-05-05 22:42:00|3509.71|3501.71|3511.58|3503.58|3511.58|3503.58|3509.5|3501.5|25
1620254530000|2021-05-05 22:42:10|3511.93|3503.93|3514.89|3506.89|3514.89|3506.89|3511.93|3503.93|28
1620254540000|2021-05-05 22:42:20|3514.86|3506.86|3513.04|3505.04|3514.86|3506.86|3512.92|3504.92|27
1620254550000|2021-05-05 22:42:30|3513.26|3505.26|3511.52|3503.52|3513.37|3505.37|3511.52|3503.52|26
1620254560000|2021-05-05 22:42:40|3511.43|3503.43|3510.43|3502.43|3511.56|3503.56|3510.41|3502.41|29
1620254570000|2021-05-05 22:42:50|3510.48|3502.48|3509.76|3501.76|3510.49|3502.49|3509.63|3501.63|28
1620254580000|2021-05-05 22:43:00|3509.78|3501.78|3510.47|3502.47|3511.37|3503.37|3509.74|3501.74|26
1620254590000|2021-05-05 22:43:10|3510.5|3502.5|3509.89|3501.89|3510.5|3502.5|3509.87|3501.87|24
1620254600000|2021-05-05 22:43:20|3509.9|3501.9|3508.47|3500.47|3509.9|3501.9|3508.45|3500.45|27
1620254610000|2021-05-05 22:43:30|3507.6|3499.6|3502.35|3494.35|3507.6|3499.6|3502.35|3494.35|24
1620254620000|2021-05-05 22:43:40|3502.13|3494.13|3501.97|3493.97|3502.69|3494.69|3501.58|3493.58|28
1620254630000|2021-05-05 22:43:50|3502.53|3494.53|3505.52|3497.52|3505.52|3497.52|3501.6|3493.6|26
1620254640000|2021-05-05 22:44:00|3506.03|3498.03|3507.2|3499.2|3508.46|3500.46|3506.03|3498.03|26
1620254650000|2021-05-05 22:44:10|3507.38|3499.38|3507.24|3499.24|3507.38|3499.38|3505.73|3497.73|28
1620254660000|2021-05-05 22:44:20|3507.13|3499.13|3506.59|3498.59|3510.03|3502.03|3506.59|3498.59|27
1620254670000|2021-05-05 22:44:30|3506.55|3498.55|3505.28|3497.28|3508.78|3500.78|3505.18|3497.18|29
1620254680000|2021-05-05 22:44:40|3505.12|3497.12|3502.41|3494.41|3505.12|3497.12|3501.34|3493.34|27
1620254690000|2021-05-05 22:44:50|3504|3496|3504.17|3496.17|3505.31|3497.31|3502.46|3494.46|27
1620254700000|2021-05-05 22:45:00|3504.4|3496.4|3503.09|3495.09|3504.84|3496.84|3503.03|3495.03|26
1620254710000|2021-05-05 22:45:10|3502.82|3494.82|3503.1|3495.1|3504.45|3496.45|3502.8|3494.8|28
1620254720000|2021-05-05 22:45:20|3501.68|3493.68|3503.24|3495.24|3503.45|3495.45|3501.53|3493.53|28
1620254730000|2021-05-05 22:45:30|3503.12|3495.12|3500.67|3492.67|3503.12|3495.12|3499.99|3491.99|29
1620254740000|2021-05-05 22:45:40|3500.87|3492.87|3503.85|3495.85|3505.81|3497.81|3500.21|3492.21|28
1620254750000|2021-05-05 22:45:50|3504.49|3496.49|3504.52|3496.52|3505.41|3497.41|3503.75|3495.75|29
1620254760000|2021-05-05 22:46:00|3504.59|3496.59|3503.25|3495.25|3504.98|3496.98|3502.74|3494.74|27
1620254770000|2021-05-05 22:46:10|3503.26|3495.26|3505.05|3497.05|3505.05|3497.05|3503.18|3495.18|28
1620254780000|2021-05-05 22:46:20|3506.24|3498.24|3504.4|3496.4|3507.02|3499.02|3504.4|3496.4|28
1620254790000|2021-05-05 22:46:30|3504.39|3496.39|3506.16|3498.16|3507.14|3499.14|3504.22|3496.22|26
1620254800000|2021-05-05 22:46:40|3506.21|3498.21|3507.17|3499.17|3507.17|3499.17|3506.03|3498.03|23
1620254810000|2021-05-05 22:46:50|3507.11|3499.11|3505.63|3497.63|3507.22|3499.22|3505.38|3497.38|25
1620254820000|2021-05-05 22:47:00|3505.87|3497.87|3506.43|3498.43|3506.46|3498.46|3505.87|3497.87|16
1620254830000|2021-05-05 22:47:10|3506.46|3498.46|3504.72|3496.72|3506.49|3498.49|3504.53|3496.53|15
1620254840000|2021-05-05 22:47:20|3504.67|3496.67|3505.67|3497.67|3505.8|3497.8|3504.63|3496.63|23
1620254850000|2021-05-05 22:47:30|3505.54|3497.54|3505.52|3497.52|3505.88|3497.88|3505.32|3497.32|27
1620254860000|2021-05-05 22:47:40|3505.53|3497.53|3506.82|3498.82|3507.64|3499.64|3505.53|3497.53|27
1620254870000|2021-05-05 22:47:50|3507.07|3499.07|3507.15|3499.15|3507.17|3499.17|3506.77|3498.77|16
1620254880000|2021-05-05 22:48:00|3507.04|3499.04|3513.82|3505.82|3513.82|3505.82|3507.04|3499.04|25
1620254890000|2021-05-05 22:48:10|3515.03|3507.03|3517.2|3509.2|3518.09|3510.09|3514.28|3506.28|28
1620254900000|2021-05-05 22:48:20|3517.21|3509.21|3521.97|3513.97|3522.4|3514.4|3516.44|3508.44|28
1620254910000|2021-05-05 22:48:30|3522.78|3514.78|3525.19|3517.19|3525.24|3517.24|3522.71|3514.71|27
1620254920000|2021-05-05 22:48:40|3525.16|3517.16|3525.11|3517.11|3526.14|3518.14|3525.01|3517.01|29
1620254930000|2021-05-05 22:48:50|3525.26|3517.26|3520.6|3512.6|3525.26|3517.26|3520.46|3512.46|29
1620254940000|2021-05-05 22:49:00|3521.1|3513.1|3523.6|3515.6|3523.6|3515.6|3521.1|3513.1|27
1620254950000|2021-05-05 22:49:10|3523.73|3515.73|3526.95|3518.95|3527.13|3519.13|3523.73|3515.73|27
1620254960000|2021-05-05 22:49:20|3527.13|3519.13|3527.61|3519.61|3527.68|3519.68|3527.13|3519.13|21
1620254970000|2021-05-05 22:49:30|3527.47|3519.47|3526.41|3518.41|3527.47|3519.47|3526.05|3518.05|26
1620254980000|2021-05-05 22:49:40|3526.54|3518.54|3526.25|3518.25|3527.09|3519.09|3526.24|3518.24|26
1620254990000|2021-05-05 22:49:50|3526.26|3518.26|3528.78|3520.78|3528.78|3520.78|3526|3518|29
1620255000000|2021-05-05 22:50:00|3528.74|3520.74|3526.57|3518.57|3529.53|3521.53|3526.33|3518.33|24
1620255010000|2021-05-05 22:50:10|3527.32|3519.32|3529.06|3521.06|3530.19|3522.19|3527.32|3519.32|26
1620255020000|2021-05-05 22:50:20|3528.48|3520.48|3526.02|3518.02|3529.66|3521.66|3524.99|3516.99|29
1620255030000|2021-05-05 22:50:30|3527.03|3519.03|3527.92|3519.92|3528.04|3520.04|3527.03|3519.03|25
1620255040000|2021-05-05 22:50:40|3527.64|3519.64|3525.91|3517.91|3527.97|3519.97|3522.96|3514.96|29
1620255050000|2021-05-05 22:50:50|3524.95|3516.95|3523.57|3515.57|3525.15|3517.15|3523.36|3515.36|27
1620255060000|2021-05-05 22:51:00|3523.58|3515.58|3523.66|3515.66|3524.35|3516.35|3523.54|3515.54|28
1620255070000|2021-05-05 22:51:10|3523.54|3515.54|3523.43|3515.43|3523.68|3515.68|3522.24|3514.24|25
1620255080000|2021-05-05 22:51:20|3523.24|3515.24|3529.26|3521.26|3529.27|3521.27|3523.08|3515.08|28
1620255090000|2021-05-05 22:51:30|3529.35|3521.35|3528.11|3520.11|3529.46|3521.46|3526.86|3518.86|28
1620255100000|2021-05-05 22:51:40|3528.45|3520.45|3528.48|3520.48|3528.7|3520.7|3528.15|3520.15|21
1620255110000|2021-05-05 22:51:50|3528.51|3520.51|3528.24|3520.24|3528.51|3520.51|3527.82|3519.82|26
1620255120000|2021-05-05 22:52:00|3528.45|3520.45|3528.11|3520.11|3528.49|3520.49|3527.95|3519.95|22
1620255130000|2021-05-05 22:52:10|3528.12|3520.12|3528|3520|3528.28|3520.28|3527.92|3519.92|24
1620255140000|2021-05-05 22:52:20|3528.02|3520.02|3528.16|3520.16|3528.32|3520.32|3528|3520|27
1620255150000|2021-05-05 22:52:30|3527.91|3519.91|3527.53|3519.53|3528.01|3520.01|3527.53|3519.53|24
1620255160000|2021-05-05 22:52:40|3527.68|3519.68|3527.63|3519.63|3527.87|3519.87|3527.38|3519.38|24
1620255170000|2021-05-05 22:52:50|3527.62|3519.62|3524.88|3516.88|3527.85|3519.85|3524.88|3516.88|22
1620255180000|2021-05-05 22:53:00|3524.5|3516.5|3526.16|3518.16|3526.45|3518.45|3524.5|3516.5|27
1620255190000|2021-05-05 22:53:10|3526.26|3518.26|3525.18|3517.18|3526.5|3518.5|3524.59|3516.59|28
1620255200000|2021-05-05 22:53:20|3525.2|3517.2|3527.7|3519.7|3527.82|3519.82|3524.7|3516.7|27
1620255210000|2021-05-05 22:53:30|3527.73|3519.73|3530.11|3522.11|3531.29|3523.29|3527.72|3519.72|29
1620255220000|2021-05-05 22:53:40|3530.25|3522.25|3535.74|3527.74|3538.07|3530.07|3530.25|3522.25|28
1620255230000|2021-05-05 22:53:50|3535.78|3527.78|3537.83|3529.83|3537.98|3529.98|3535.59|3527.59|29
1620255240000|2021-05-05 22:54:00|3537.63|3529.63|3541.5|3533.5|3541.58|3533.58|3537.1|3529.1|27
1620255250000|2021-05-05 22:54:10|3542.77|3534.77|3536.42|3528.42|3543.15|3535.15|3536.18|3528.18|27
1620255260000|2021-05-05 22:54:20|3536.28|3528.28|3541.19|3533.19|3541.37|3533.37|3536.28|3528.28|27
1620255270000|2021-05-05 22:54:30|3540.82|3532.82|3538.51|3530.51|3540.82|3532.82|3537.39|3529.39|28
1620255280000|2021-05-05 22:54:40|3538.2|3530.2|3540.88|3532.88|3540.88|3532.88|3537.71|3529.71|28
1620255290000|2021-05-05 22:54:50|3541.07|3533.07|3542.12|3534.12|3542.12|3534.12|3539.38|3531.38|28
1620255300000|2021-05-05 22:55:00|3542.44|3534.44|3541.55|3533.55|3542.65|3534.65|3540.39|3532.39|27
1620255310000|2021-05-05 22:55:10|3540.53|3532.53|3536.83|3528.83|3540.53|3532.53|3536.69|3528.69|28
1620255320000|2021-05-05 22:55:20|3537.17|3529.17|3536.57|3528.57|3537.2|3529.2|3534.96|3526.96|28
1620255330000|2021-05-05 22:55:30|3536.61|3528.61|3535.74|3527.74|3536.68|3528.68|3535.22|3527.22|27
1620255340000|2021-05-05 22:55:40|3535.64|3527.64|3537.21|3529.21|3537.96|3529.96|3535.08|3527.08|26
1620255350000|2021-05-05 22:55:50|3537.16|3529.16|3533.74|3525.74|3537.87|3529.87|3533.74|3525.74|26
1620255360000|2021-05-05 22:56:00|3532.83|3524.83|3536.04|3528.04|3536.04|3528.04|3532.05|3524.05|29
1620255370000|2021-05-05 22:56:10|3535.33|3527.33|3526.85|3518.85|3535.33|3527.33|3526.85|3518.85|28
1620255380000|2021-05-05 22:56:20|3526.84|3518.84|3525.5|3517.5|3527.35|3519.35|3524.32|3516.32|29
1620255390000|2021-05-05 22:56:30|3526.54|3518.54|3525.7|3517.7|3528.1|3520.1|3525.64|3517.64|26
1620255400000|2021-05-05 22:56:40|3525.65|3517.65|3526.61|3518.61|3526.94|3518.94|3524.12|3516.12|27
1620255410000|2021-05-05 22:56:50|3527.27|3519.27|3529.28|3521.28|3529.78|3521.78|3526.32|3518.32|28
1620255420000|2021-05-05 22:57:00|3528.87|3520.87|3532.16|3524.16|3532.4|3524.4|3528.44|3520.44|27
1620255430000|2021-05-05 22:57:10|3533.56|3525.56|3530.78|3522.78|3534.35|3526.35|3530.78|3522.78|26
1620255440000|2021-05-05 22:57:20|3530.16|3522.16|3529.77|3521.77|3530.92|3522.92|3529.66|3521.66|28
1620255450000|2021-05-05 22:57:30|3529.96|3521.96|3529.51|3521.51|3530.36|3522.36|3529.31|3521.31|29
1620255460000|2021-05-05 22:57:40|3529.47|3521.47|3525.81|3517.81|3529.49|3521.49|3525.53|3517.53|27
1620255470000|2021-05-05 22:57:50|3525.82|3517.82|3522.15|3514.15|3525.82|3517.82|3522.15|3514.15|27
1620255480000|2021-05-05 22:58:00|3522.12|3514.12|3517.19|3509.19|3522.12|3514.12|3517.04|3509.04|28
1620255490000|2021-05-05 22:58:10|3516.61|3508.61|3518.11|3510.11|3520.54|3512.54|3514.87|3506.87|29
1620255500000|2021-05-05 22:58:20|3518.33|3510.33|3522.41|3514.41|3526.12|3518.12|3518.33|3510.33|29
1620255510000|2021-05-05 22:58:30|3522.55|3514.55|3527.3|3519.3|3527.77|3519.77|3522.55|3514.55|28
1620255520000|2021-05-05 22:58:40|3527.35|3519.35|3526.3|3518.3|3527.53|3519.53|3525.8|3517.8|28
1620255530000|2021-05-05 22:58:50|3526.22|3518.22|3526.44|3518.44|3526.56|3518.56|3522.14|3514.14|24
1620255540000|2021-05-05 22:59:00|3526.37|3518.37|3529.87|3521.87|3530.43|3522.43|3525.87|3517.87|28
1620255550000|2021-05-05 22:59:10|3529.96|3521.96|3531|3523|3533.2|3525.2|3529.67|3521.67|27
1620255560000|2021-05-05 22:59:20|3530.82|3522.82|3529.91|3521.91|3532.7|3524.7|3529.85|3521.85|28
1620255570000|2021-05-05 22:59:30|3530.69|3522.69|3533.77|3525.77|3533.78|3525.78|3530.69|3522.69|27
1620255580000|2021-05-05 22:59:40|3533.79|3525.79|3533.27|3525.27|3535.14|3527.14|3533.1|3525.1|28
1620255590000|2021-05-05 22:59:50|3532.79|3524.79|3531.17|3523.17|3533.28|3525.28|3530.93|3522.93|23
1620255600000|2021-05-05 23:00:00|3531.16|3523.16|3534.38|3526.38|3534.39|3526.39|3531.11|3523.11|22
1620255610000|2021-05-05 23:00:10|3534.17|3526.17|3533.04|3525.04|3534.28|3526.28|3532.13|3524.13|27
1620255620000|2021-05-05 23:00:20|3533.21|3525.21|3533.39|3525.39|3535.5|3527.5|3532.85|3524.85|25
1620255630000|2021-05-05 23:00:30|3533.63|3525.63|3534.68|3526.68|3534.96|3526.96|3533.63|3525.63|23
1620255640000|2021-05-05 23:00:40|3533.98|3525.98|3534.39|3526.39|3535.01|3527.01|3533.71|3525.71|25
1620255650000|2021-05-05 23:00:50|3534.43|3526.43|3538.44|3530.44|3538.63|3530.63|3533.69|3525.69|26
1620255660000|2021-05-05 23:01:00|3538.41|3530.41|3539.1|3531.1|3539.1|3531.1|3538.15|3530.15|25
1620255670000|2021-05-05 23:01:10|3539.27|3531.27|3542.05|3534.05|3542.19|3534.19|3539.27|3531.27|25
1620255680000|2021-05-05 23:01:20|3542|3534|3537.12|3529.12|3542|3534|3537.12|3529.12|25
1620255690000|2021-05-05 23:01:30|3536.49|3528.49|3537.86|3529.86|3538.33|3530.33|3536.17|3528.17|29
1620255700000|2021-05-05 23:01:40|3537.75|3529.75|3536.08|3528.08|3537.86|3529.86|3536.08|3528.08|26
1620255710000|2021-05-05 23:01:50|3536|3528|3536.07|3528.07|3536.13|3528.13|3534.99|3526.99|28
1620255720000|2021-05-05 23:02:00|3536.09|3528.09|3537.19|3529.19|3540.08|3532.08|3536.09|3528.09|28
1620255730000|2021-05-05 23:02:10|3537.94|3529.94|3540.94|3532.94|3541.78|3533.78|3537.32|3529.32|27
1620255740000|2021-05-05 23:02:20|3541.64|3533.64|3540.85|3532.85|3542.1|3534.1|3539.74|3531.74|25
1620255750000|2021-05-05 23:02:30|3540.88|3532.88|3540.42|3532.42|3541.42|3533.42|3540.38|3532.38|21
1620255760000|2021-05-05 23:02:40|3540.16|3532.16|3543.95|3535.95|3544.53|3536.53|3539.78|3531.78|29
1620255770000|2021-05-05 23:02:50|3544.51|3536.51|3544.26|3536.26|3544.51|3536.51|3542.68|3534.68|25
1620255780000|2021-05-05 23:03:00|3544.24|3536.24|3544.91|3536.91|3544.91|3536.91|3543.13|3535.13|25
1620255790000|2021-05-05 23:03:10|3544.89|3536.89|3544|3536|3545.37|3537.37|3543.82|3535.82|21
1620255800000|2021-05-05 23:03:20|3544.27|3536.27|3545.74|3537.74|3545.83|3537.83|3544.27|3536.27|25
1620255810000|2021-05-05 23:03:30|3545.62|3537.62|3545.67|3537.67|3546.16|3538.16|3545.51|3537.51|24
1620255820000|2021-05-05 23:03:40|3544.98|3536.98|3542.09|3534.09|3545.55|3537.55|3541.97|3533.97|27
1620255830000|2021-05-05 23:03:50|3542.16|3534.16|3546.96|3538.96|3546.96|3538.96|3542.16|3534.16|26
1620255840000|2021-05-05 23:04:00|3547.9|3539.9|3547.88|3539.88|3547.9|3539.9|3547.29|3539.29|25
1620255850000|2021-05-05 23:04:10|3547.86|3539.86|3547.8|3539.8|3547.97|3539.97|3547.66|3539.66|19
1620255860000|2021-05-05 23:04:20|3547.46|3539.46|3546.92|3538.92|3548.22|3540.22|3546.84|3538.84|26
1620255870000|2021-05-05 23:04:30|3546.27|3538.27|3548.77|3540.77|3550.61|3542.61|3546.27|3538.27|29
1620255880000|2021-05-05 23:04:40|3548.76|3540.76|3549.01|3541.01|3549.31|3541.31|3547.21|3539.21|27
1620255890000|2021-05-05 23:04:50|3549.34|3541.34|3553.36|3545.36|3554.01|3546.01|3549.24|3541.24|27
1620255900000|2021-05-05 23:05:00|3552.56|3544.56|3549.94|3541.94|3552.67|3544.67|3549.94|3541.94|27
1620255910000|2021-05-05 23:05:10|3548.87|3540.87|3547.17|3539.17|3548.87|3540.87|3544.98|3536.98|27
1620255920000|2021-05-05 23:05:20|3546.28|3538.28|3548.55|3540.55|3548.78|3540.78|3546.19|3538.19|29
1620255930000|2021-05-05 23:05:30|3548.7|3540.7|3548.04|3540.04|3548.92|3540.92|3547.57|3539.57|27
1620255940000|2021-05-05 23:05:40|3548.48|3540.48|3549.07|3541.07|3549.15|3541.15|3547.77|3539.77|25
1620255950000|2021-05-05 23:05:50|3549.1|3541.1|3545.86|3537.86|3549.1|3541.1|3545.86|3537.86|27
1620255960000|2021-05-05 23:06:00|3544.37|3536.37|3545.08|3537.08|3545.08|3537.08|3542.66|3534.66|27
1620255970000|2021-05-05 23:06:10|3544.3|3536.3|3540.39|3532.39|3544.3|3536.3|3540.07|3532.07|26
1620255980000|2021-05-05 23:06:20|3540.41|3532.41|3543.51|3535.51|3544.71|3536.71|3540.35|3532.35|28
1620255990000|2021-05-05 23:06:30|3543.5|3535.5|3541.85|3533.85|3543.5|3535.5|3541.33|3533.33|25
1620256000000|2021-05-05 23:06:40|3541.88|3533.88|3540.85|3532.85|3542.29|3534.29|3540.85|3532.85|24
1620256010000|2021-05-05 23:06:50|3540.9|3532.9|3540.16|3532.16|3540.9|3532.9|3540.07|3532.07|28
1620256020000|2021-05-05 23:07:00|3540.13|3532.13|3543.57|3535.57|3543.69|3535.69|3540.11|3532.11|25
1620256030000|2021-05-05 23:07:10|3543.23|3535.23|3540.76|3532.76|3543.58|3535.58|3540.76|3532.76|28
1620256040000|2021-05-05 23:07:20|3540.69|3532.69|3542.57|3534.57|3542.78|3534.78|3540.69|3532.69|28
1620256050000|2021-05-05 23:07:30|3542.3|3534.3|3542.5|3534.5|3542.5|3534.5|3540.93|3532.93|20
1620256060000|2021-05-05 23:07:40|3542.35|3534.35|3540.6|3532.6|3542.4|3534.4|3540.22|3532.22|26
1620256070000|2021-05-05 23:07:50|3540.36|3532.36|3540.54|3532.54|3540.83|3532.83|3539.1|3531.1|25
1620256080000|2021-05-05 23:08:00|3540.46|3532.46|3541.49|3533.49|3543.37|3535.37|3540.42|3532.42|25
1620256090000|2021-05-05 23:08:10|3541.54|3533.54|3537.15|3529.15|3541.54|3533.54|3537.15|3529.15|27
1620256100000|2021-05-05 23:08:20|3536.72|3528.72|3532.9|3524.9|3536.72|3528.72|3532.9|3524.9|28
1620256110000|2021-05-05 23:08:30|3532.91|3524.91|3534.03|3526.03|3534.03|3526.03|3530.47|3522.47|27
1620256120000|2021-05-05 23:08:40|3533.19|3525.19|3526.59|3518.59|3533.19|3525.19|3526.59|3518.59|28
1620256130000|2021-05-05 23:08:50|3526.61|3518.61|3523.03|3515.03|3526.64|3518.64|3523.02|3515.02|28
1620256140000|2021-05-05 23:09:00|3522.95|3514.95|3521.63|3513.63|3522.95|3514.95|3520.58|3512.58|26
1620256150000|2021-05-05 23:09:10|3521.69|3513.69|3522.14|3514.14|3523.85|3515.85|3521.69|3513.69|26
1620256160000|2021-05-05 23:09:20|3522.22|3514.22|3521.23|3513.23|3522.45|3514.45|3521.21|3513.21|29
1620256170000|2021-05-05 23:09:30|3521.08|3513.08|3520.42|3512.42|3521.13|3513.13|3520.42|3512.42|25
1620256180000|2021-05-05 23:09:40|3520.44|3512.44|3518.95|3510.95|3522.43|3514.43|3518.95|3510.95|26
1620256190000|2021-05-05 23:09:50|3519.07|3511.07|3516.95|3508.95|3519.77|3511.77|3516.95|3508.95|26
1620256200000|2021-05-05 23:10:00|3516.93|3508.93|3515.97|3507.97|3516.93|3508.93|3515.8|3507.8|28
1620256210000|2021-05-05 23:10:10|3515.86|3507.86|3514.71|3506.71|3517.37|3509.37|3514.66|3506.66|27
1620256220000|2021-05-05 23:10:20|3514.78|3506.78|3519.76|3511.76|3519.94|3511.94|3514.78|3506.78|27
1620256230000|2021-05-05 23:10:30|3519.86|3511.86|3519.49|3511.49|3519.91|3511.91|3517.81|3509.81|25
1620256240000|2021-05-05 23:10:40|3519.36|3511.36|3518.3|3510.3|3519.54|3511.54|3518.3|3510.3|26
1620256250000|2021-05-05 23:10:50|3516.91|3508.91|3515.89|3507.89|3517.23|3509.23|3515.03|3507.03|26
1620256260000|2021-05-05 23:11:00|3516.02|3508.02|3512.33|3504.33|3516.6|3508.6|3512.33|3504.33|28
1620256270000|2021-05-05 23:11:10|3512.06|3504.06|3511.21|3503.21|3512.06|3504.06|3510.21|3502.21|28
1620256280000|2021-05-05 23:11:20|3511.28|3503.28|3509.5|3501.5|3511.28|3503.28|3509.45|3501.45|27
1620256290000|2021-05-05 23:11:30|3509.53|3501.53|3506.78|3498.78|3509.53|3501.53|3506.78|3498.78|26
1620256300000|2021-05-05 23:11:40|3506.83|3498.83|3507.31|3499.31|3508.5|3500.5|3506.83|3498.83|27
1620256310000|2021-05-05 23:11:50|3507.19|3499.19|3506.57|3498.57|3508.03|3500.03|3506.2|3498.2|26
1620256320000|2021-05-05 23:12:00|3506.72|3498.72|3507.15|3499.15|3510.07|3502.07|3506.55|3498.55|28
1620256330000|2021-05-05 23:12:10|3507.07|3499.07|3504.77|3496.77|3507.07|3499.07|3504.77|3496.77|27
1620256340000|2021-05-05 23:12:20|3504.7|3496.7|3506.7|3498.7|3507.09|3499.09|3504.7|3496.7|26
1620256350000|2021-05-05 23:12:30|3506.56|3498.56|3511.68|3503.68|3512.49|3504.49|3506.56|3498.56|28
1620256360000|2021-05-05 23:12:40|3511.07|3503.07|3510.07|3502.07|3511.52|3503.52|3509.72|3501.72|25
1620256370000|2021-05-05 23:12:50|3510.15|3502.15|3508.07|3500.07|3510.41|3502.41|3508.01|3500.01|28
1620256380000|2021-05-05 23:13:00|3508.19|3500.19|3510.14|3502.14|3510.14|3502.14|3507.74|3499.74|28
1620256390000|2021-05-05 23:13:10|3510.15|3502.15|3511.35|3503.35|3511.35|3503.35|3509.92|3501.92|21
1620256400000|2021-05-05 23:13:20|3515.42|3507.42|3517.62|3509.62|3518.8|3510.8|3515.42|3507.42|27
1620256410000|2021-05-05 23:13:30|3518.63|3510.63|3520.18|3512.18|3521.05|3513.05|3518.55|3510.55|27
1620256420000|2021-05-05 23:13:40|3520.39|3512.39|3519.75|3511.75|3521.17|3513.17|3518.63|3510.63|28
1620256430000|2021-05-05 23:13:50|3520.35|3512.35|3521.05|3513.05|3523.62|3515.62|3520.35|3512.35|28
1620256440000|2021-05-05 23:14:00|3521.29|3513.29|3521.3|3513.3|3521.55|3513.55|3518.93|3510.93|27
1620256450000|2021-05-05 23:14:10|3521.25|3513.25|3519.91|3511.91|3521.25|3513.25|3519.9|3511.9|26
1620256460000|2021-05-05 23:14:20|3519.9|3511.9|3516.63|3508.63|3519.9|3511.9|3515.23|3507.23|28
1620256470000|2021-05-05 23:14:30|3517.21|3509.21|3515.25|3507.25|3518.22|3510.22|3514.68|3506.68|27
1620256480000|2021-05-05 23:14:40|3515.4|3507.4|3514.83|3506.83|3515.54|3507.54|3514.5|3506.5|24
1620256490000|2021-05-05 23:14:50|3514.89|3506.89|3515.41|3507.41|3515.72|3507.72|3514.82|3506.82|23
1620256500000|2021-05-05 23:15:00|3515.43|3507.43|3515.83|3507.83|3516.2|3508.2|3515.43|3507.43|27
1620256510000|2021-05-05 23:15:10|3515.82|3507.82|3514.61|3506.61|3516.02|3508.02|3514.41|3506.41|25
1620256520000|2021-05-05 23:15:20|3514.59|3506.59|3512.52|3504.52|3514.59|3506.59|3512.51|3504.51|22
1620256530000|2021-05-05 23:15:30|3512.21|3504.21|3515|3507|3515|3507|3512.21|3504.21|25
1620256540000|2021-05-05 23:15:40|3514.97|3506.97|3513.84|3505.84|3514.97|3506.97|3513.83|3505.83|21
1620256550000|2021-05-05 23:15:50|3513.85|3505.85|3513.63|3505.63|3514.04|3506.04|3513.48|3505.48|22
1620256560000|2021-05-05 23:16:00|3513.62|3505.62|3514.62|3506.62|3514.62|3506.62|3513.59|3505.59|24
1620256570000|2021-05-05 23:16:10|3514.61|3506.61|3513.81|3505.81|3514.62|3506.62|3513.81|3505.81|24
1620256580000|2021-05-05 23:16:20|3513.87|3505.87|3513.96|3505.96|3514.09|3506.09|3513.77|3505.77|23
1620256590000|2021-05-05 23:16:30|3513.84|3505.84|3513.01|3505.01|3513.84|3505.84|3512.99|3504.99|18
1620256600000|2021-05-05 23:16:40|3513.2|3505.2|3513.29|3505.29|3513.3|3505.3|3513.18|3505.18|6
1620256610000|2021-05-05 23:16:50|3513.26|3505.26|3513.1|3505.1|3513.31|3505.31|3513.04|3505.04|10
1620256620000|2021-05-05 23:17:00|3513.16|3505.16|3512.24|3504.24|3513.16|3505.16|3511.82|3503.82|23
1620256630000|2021-05-05 23:17:10|3512.22|3504.22|3513.8|3505.8|3514.18|3506.18|3512.02|3504.02|21
1620256640000|2021-05-05 23:17:20|3513.79|3505.79|3512.25|3504.25|3513.83|3505.83|3511.78|3503.78|27
1620256650000|2021-05-05 23:17:30|3512.24|3504.24|3512.56|3504.56|3512.56|3504.56|3511.85|3503.85|21
1620256660000|2021-05-05 23:17:40|3512.52|3504.52|3513.51|3505.51|3513.59|3505.59|3512.16|3504.16|24
1620256670000|2021-05-05 23:17:50|3513.25|3505.25|3514.77|3506.77|3514.98|3506.98|3512.98|3504.98|23
1620256680000|2021-05-05 23:18:00|3514.79|3506.79|3519.8|3511.8|3521.13|3513.13|3514.79|3506.79|27
1620256690000|2021-05-05 23:18:10|3519.33|3511.33|3519.12|3511.12|3521.31|3513.31|3519.07|3511.07|25
1620256700000|2021-05-05 23:18:20|3519.14|3511.14|3517.89|3509.89|3519.64|3511.64|3517.28|3509.28|25
1620256710000|2021-05-05 23:18:30|3517.87|3509.87|3518.59|3510.59|3519.48|3511.48|3516.99|3508.99|28
1620256720000|2021-05-05 23:18:40|3517.75|3509.75|3519.09|3511.09|3519.49|3511.49|3517.55|3509.55|28
1620256730000|2021-05-05 23:18:50|3519.01|3511.01|3520.75|3512.75|3521.36|3513.36|3518.6|3510.6|25
1620256740000|2021-05-05 23:19:00|3520.57|3512.57|3518.79|3510.79|3520.59|3512.59|3517.68|3509.68|19
1620256750000|2021-05-05 23:19:10|3519.07|3511.07|3521.19|3513.19|3521.27|3513.27|3519.07|3511.07|24
1620256760000|2021-05-05 23:19:20|3521.18|3513.18|3521.31|3513.31|3521.31|3513.31|3520.6|3512.6|22
1620256770000|2021-05-05 23:19:30|3521.35|3513.35|3525.32|3517.32|3525.32|3517.32|3521.35|3513.35|24
1620256780000|2021-05-05 23:19:40|3524.53|3516.53|3525.96|3517.96|3527.18|3519.18|3523.96|3515.96|27
1620256790000|2021-05-05 23:19:50|3526.22|3518.22|3526.98|3518.98|3527.62|3519.62|3525.7|3517.7|28
1620256800000|2021-05-05 23:20:00|3527.56|3519.56|3530.96|3522.96|3530.99|3522.99|3525.67|3517.67|27
1620256810000|2021-05-05 23:20:10|3530.98|3522.98|3534.74|3526.74|3534.83|3526.83|3530.21|3522.21|24
1620256820000|2021-05-05 23:20:20|3534.89|3526.89|3535.62|3527.62|3537.43|3529.43|3534.72|3526.72|28
1620256830000|2021-05-05 23:20:30|3535.51|3527.51|3535.1|3527.1|3535.51|3527.51|3534.07|3526.07|28
1620256840000|2021-05-05 23:20:40|3535.24|3527.24|3531.06|3523.06|3535.25|3527.25|3530.68|3522.68|27
1620256850000|2021-05-05 23:20:50|3531.11|3523.11|3528.33|3520.33|3532.09|3524.09|3528.17|3520.17|28
1620256860000|2021-05-05 23:21:00|3528.19|3520.19|3533.5|3525.5|3534.01|3526.01|3528|3520|27
1620256870000|2021-05-05 23:21:10|3533.47|3525.47|3533.77|3525.77|3533.88|3525.88|3531.55|3523.55|26
1620256880000|2021-05-05 23:21:20|3533.76|3525.76|3533.39|3525.39|3534.35|3526.35|3533.3|3525.3|25
1620256890000|2021-05-05 23:21:30|3533.89|3525.89|3533.61|3525.61|3534.67|3526.67|3533.32|3525.32|24
1620256900000|2021-05-05 23:21:40|3533.58|3525.58|3533.02|3525.02|3534.19|3526.19|3532.3|3524.3|26
1620256910000|2021-05-05 23:21:50|3532.93|3524.93|3535.35|3527.35|3535.35|3527.35|3532.39|3524.39|27
1620256920000|2021-05-05 23:22:00|3536.18|3528.18|3537.47|3529.47|3538.97|3530.97|3535.78|3527.78|28
1620256930000|2021-05-05 23:22:10|3537.46|3529.46|3537.93|3529.93|3538.24|3530.24|3537.4|3529.4|25
1620256940000|2021-05-05 23:22:20|3538.05|3530.05|3536.83|3528.83|3538.89|3530.89|3536.61|3528.61|23
1620256950000|2021-05-05 23:22:30|3536.5|3528.5|3537.05|3529.05|3537.88|3529.88|3536.19|3528.19|27
1620256960000|2021-05-05 23:22:40|3536.87|3528.87|3537.05|3529.05|3537.98|3529.98|3536.7|3528.7|21
1620256970000|2021-05-05 23:22:50|3537.02|3529.02|3538.08|3530.08|3539.24|3531.24|3536.97|3528.97|27
1620256980000|2021-05-05 23:23:00|3537.73|3529.73|3537.99|3529.99|3539.71|3531.71|3537.73|3529.73|25
1620256990000|2021-05-05 23:23:10|3537.98|3529.98|3537.71|3529.71|3538.04|3530.04|3537.26|3529.26|23
1620257000000|2021-05-05 23:23:20|3537.81|3529.81|3537.79|3529.79|3538.82|3530.82|3537.77|3529.77|24
1620257010000|2021-05-05 23:23:30|3537.7|3529.7|3538.09|3530.09|3538.18|3530.18|3537.7|3529.7|15
1620257020000|2021-05-05 23:23:40|3538.15|3530.15|3539.88|3531.88|3540.16|3532.16|3538.07|3530.07|23
1620257030000|2021-05-05 23:23:50|3539.91|3531.91|3539.84|3531.84|3540.28|3532.28|3539.39|3531.39|21
1620257040000|2021-05-05 23:24:00|3539.83|3531.83|3540.86|3532.86|3541.05|3533.05|3539.07|3531.07|24
1620257050000|2021-05-05 23:24:10|3540.17|3532.17|3539.62|3531.62|3540.67|3532.67|3539.51|3531.51|23
1620257060000|2021-05-05 23:24:20|3539.51|3531.51|3535.24|3527.24|3539.68|3531.68|3535.23|3527.23|26
1620257070000|2021-05-05 23:24:30|3535.22|3527.22|3532.54|3524.54|3535.22|3527.22|3532.17|3524.17|26
1620257080000|2021-05-05 23:24:40|3532.74|3524.74|3535.3|3527.3|3536|3528|3532.74|3524.74|25
1620257090000|2021-05-05 23:24:50|3534.87|3526.87|3535.04|3527.04|3535.47|3527.47|3534.29|3526.29|21
1620257100000|2021-05-05 23:25:00|3534.97|3526.97|3530.62|3522.62|3534.99|3526.99|3530.62|3522.62|26
1620257110000|2021-05-05 23:25:10|3530.44|3522.44|3527.63|3519.63|3530.44|3522.44|3527.63|3519.63|26
1620257120000|2021-05-05 23:25:20|3527.64|3519.64|3523.4|3515.4|3527.83|3519.83|3523.31|3515.31|28
1620257130000|2021-05-05 23:25:30|3523.48|3515.48|3523.77|3515.77|3523.83|3515.83|3522.03|3514.03|25
1620257140000|2021-05-05 23:25:40|3523.78|3515.78|3525.16|3517.16|3525.62|3517.62|3523.66|3515.66|26
1620257150000|2021-05-05 23:25:50|3525.12|3517.12|3528.83|3520.83|3528.83|3520.83|3525.05|3517.05|28
1620257160000|2021-05-05 23:26:00|3528.32|3520.32|3526.15|3518.15|3528.32|3520.32|3526.07|3518.07|27
1620257170000|2021-05-05 23:26:10|3526.03|3518.03|3524.74|3516.74|3526.09|3518.09|3524.54|3516.54|23
1620257180000|2021-05-05 23:26:20|3524.76|3516.76|3527.64|3519.64|3527.67|3519.67|3524.57|3516.57|24
1620257190000|2021-05-05 23:26:30|3527.99|3519.99|3527.51|3519.51|3528.3|3520.3|3526.93|3518.93|25
1620257200000|2021-05-05 23:26:40|3527.5|3519.5|3527.16|3519.16|3527.5|3519.5|3526.93|3518.93|21
1620257210000|2021-05-05 23:26:50|3527.21|3519.21|3528.5|3520.5|3528.68|3520.68|3527.04|3519.04|25
1620257220000|2021-05-05 23:27:00|3528.47|3520.47|3528.08|3520.08|3528.47|3520.47|3526.99|3518.99|23
1620257230000|2021-05-05 23:27:10|3528.36|3520.36|3527.91|3519.91|3528.71|3520.71|3527.48|3519.48|28
1620257240000|2021-05-05 23:27:20|3528.11|3520.11|3529.72|3521.72|3529.91|3521.91|3527.34|3519.34|23
1620257250000|2021-05-05 23:27:30|3529.69|3521.69|3528.1|3520.1|3530.28|3522.28|3528.1|3520.1|22
1620257260000|2021-05-05 23:27:40|3528.33|3520.33|3525.45|3517.45|3528.36|3520.36|3525.45|3517.45|26
1620257270000|2021-05-05 23:27:50|3525.08|3517.08|3523.09|3515.09|3525.23|3517.23|3522.9|3514.9|29
1620257280000|2021-05-05 23:28:00|3522.77|3514.77|3522.61|3514.61|3523.17|3515.17|3522.12|3514.12|26
1620257290000|2021-05-05 23:28:10|3522.62|3514.62|3522.47|3514.47|3522.74|3514.74|3521.5|3513.5|28
1620257300000|2021-05-05 23:28:20|3522.59|3514.59|3524.04|3516.04|3524.47|3516.47|3522.5|3514.5|28
1620257310000|2021-05-05 23:28:30|3523.8|3515.8|3525.35|3517.35|3525.6|3517.6|3523.8|3515.8|25
1620257320000|2021-05-05 23:28:40|3525.46|3517.46|3525.24|3517.24|3525.65|3517.65|3524.77|3516.77|26
1620257330000|2021-05-05 23:28:50|3525.32|3517.32|3524.64|3516.64|3525.32|3517.32|3524.27|3516.27|24
1620257340000|2021-05-05 23:29:00|3524.62|3516.62|3524.61|3516.61|3525.62|3517.62|3524.53|3516.53|23
1620257350000|2021-05-05 23:29:10|3524.59|3516.59|3527|3519|3527.02|3519.02|3524.36|3516.36|21
1620257360000|2021-05-05 23:29:20|3526.96|3518.96|3526.79|3518.79|3527.56|3519.56|3526.41|3518.41|27
1620257370000|2021-05-05 23:29:30|3526.82|3518.82|3527.13|3519.13|3527.14|3519.14|3526.23|3518.23|21
1620257380000|2021-05-05 23:29:40|3527.12|3519.12|3527.13|3519.13|3527.76|3519.76|3526.49|3518.49|17
1620257390000|2021-05-05 23:29:50|3527.14|3519.14|3523.81|3515.81|3527.14|3519.14|3523.66|3515.66|25
1620257400000|2021-05-05 23:30:00|3523.74|3515.74|3522.83|3514.83|3524.18|3516.18|3522.71|3514.71|23
1620257410000|2021-05-05 23:30:10|3522.9|3514.9|3522.98|3514.98|3523.24|3515.24|3522.67|3514.67|22
1620257420000|2021-05-05 23:30:20|3522.99|3514.99|3522.99|3514.99|3523.55|3515.55|3522.92|3514.92|20
1620257430000|2021-05-05 23:30:30|3522.93|3514.93|3520.83|3512.83|3522.93|3514.93|3520.83|3512.83|21
1620257440000|2021-05-05 23:30:40|3520.96|3512.96|3522.24|3514.24|3523.87|3515.87|3520.96|3512.96|25
1620257450000|2021-05-05 23:30:50|3522.68|3514.68|3523.08|3515.08|3524.43|3516.43|3522.68|3514.68|25
1620257460000|2021-05-05 23:31:00|3523.1|3515.1|3527.5|3519.5|3527.82|3519.82|3522.96|3514.96|23
1620257470000|2021-05-05 23:31:10|3527.21|3519.21|3526.84|3518.84|3528.51|3520.51|3526.18|3518.18|25
1620257480000|2021-05-05 23:31:20|3525.5|3517.5|3527.94|3519.94|3528.12|3520.12|3525.02|3517.02|27
1620257490000|2021-05-05 23:31:30|3527.76|3519.76|3529.37|3521.37|3530.14|3522.14|3526.95|3518.95|27
1620257500000|2021-05-05 23:31:40|3529|3521|3532.84|3524.84|3533.73|3525.73|3528.78|3520.78|26
1620257510000|2021-05-05 23:31:50|3532.32|3524.32|3533.83|3525.83|3534.49|3526.49|3532.09|3524.09|24
1620257520000|2021-05-05 23:32:00|3533.75|3525.75|3530.65|3522.65|3533.75|3525.75|3530.53|3522.53|28
1620257530000|2021-05-05 23:32:10|3530.7|3522.7|3532.61|3524.61|3532.61|3524.61|3530.21|3522.21|20
1620257540000|2021-05-05 23:32:20|3532.6|3524.6|3532.61|3524.61|3533.92|3525.92|3532.6|3524.6|26
1620257550000|2021-05-05 23:32:30|3532.62|3524.62|3533.81|3525.81|3534.32|3526.32|3532.62|3524.62|25
1620257560000|2021-05-05 23:32:40|3533.87|3525.87|3535.68|3527.68|3535.68|3527.68|3533.86|3525.86|26
1620257570000|2021-05-05 23:32:50|3534.97|3526.97|3535|3527|3535.24|3527.24|3533.98|3525.98|23
1620257580000|2021-05-05 23:33:00|3534.75|3526.75|3535.76|3527.76|3536.91|3528.91|3534.48|3526.48|28
1620257590000|2021-05-05 23:33:10|3535.82|3527.82|3533.26|3525.26|3535.88|3527.88|3532.7|3524.7|26
1620257600000|2021-05-05 23:33:20|3533.46|3525.46|3534.44|3526.44|3534.76|3526.76|3532.61|3524.61|25
1620257610000|2021-05-05 23:33:30|3533.96|3525.96|3533.07|3525.07|3534.06|3526.06|3533.07|3525.07|27
1620257620000|2021-05-05 23:33:40|3533.16|3525.16|3533.06|3525.06|3535.12|3527.12|3533.01|3525.01|27
1620257630000|2021-05-05 23:33:50|3533.31|3525.31|3534.03|3526.03|3534.28|3526.28|3533.28|3525.28|16
1620257640000|2021-05-05 23:34:00|3534|3526|3535.4|3527.4|3536.24|3528.24|3534|3526|23
1620257650000|2021-05-05 23:34:10|3535.47|3527.47|3535.12|3527.12|3535.5|3527.5|3533.38|3525.38|22
1620257660000|2021-05-05 23:34:20|3535.15|3527.15|3534.99|3526.99|3535.71|3527.71|3534.99|3526.99|22
1620257670000|2021-05-05 23:34:30|3534.87|3526.87|3533.92|3525.92|3535.21|3527.21|3533.91|3525.91|25
1620257680000|2021-05-05 23:34:40|3534.05|3526.05|3534.35|3526.35|3534.86|3526.86|3533.95|3525.95|25
1620257690000|2021-05-05 23:34:50|3534.37|3526.37|3534.43|3526.43|3534.46|3526.46|3533.92|3525.92|17
1620257700000|2021-05-05 23:35:00|3534.44|3526.44|3533.3|3525.3|3534.44|3526.44|3533.25|3525.25|22
1620257710000|2021-05-05 23:35:10|3533.28|3525.28|3533.64|3525.64|3533.91|3525.91|3532.81|3524.81|24
1620257720000|2021-05-05 23:35:20|3533.28|3525.28|3531.08|3523.08|3533.28|3525.28|3531.08|3523.08|27
1620257730000|2021-05-05 23:35:30|3531.07|3523.07|3530.88|3522.88|3531.07|3523.07|3530.32|3522.32|24
1620257740000|2021-05-05 23:35:40|3530.89|3522.89|3530.15|3522.15|3531.01|3523.01|3530.1|3522.1|26
1620257750000|2021-05-05 23:35:50|3530.19|3522.19|3530.34|3522.34|3530.88|3522.88|3530.19|3522.19|23
1620257760000|2021-05-05 23:36:00|3530.18|3522.18|3534.98|3526.98|3534.98|3526.98|3530.12|3522.12|25
1620257770000|2021-05-05 23:36:10|3535.36|3527.36|3535.05|3527.05|3535.82|3527.82|3534.67|3526.67|28
1620257780000|2021-05-05 23:36:20|3535.3|3527.3|3535.43|3527.43|3536.25|3528.25|3534.32|3526.32|27
1620257790000|2021-05-05 23:36:30|3534.96|3526.96|3535.91|3527.91|3535.96|3527.96|3534.66|3526.66|24
1620257800000|2021-05-05 23:36:40|3536.04|3528.04|3535.73|3527.73|3536.13|3528.13|3534.57|3526.57|26
1620257810000|2021-05-05 23:36:50|3535.54|3527.54|3534.25|3526.25|3535.54|3527.54|3534.17|3526.17|27
1620257820000|2021-05-05 23:37:00|3534.16|3526.16|3533.52|3525.52|3534.16|3526.16|3533.4|3525.4|22
1620257830000|2021-05-05 23:37:10|3532.97|3524.97|3531.88|3523.88|3532.97|3524.97|3531.78|3523.78|23
1620257840000|2021-05-05 23:37:20|3531.9|3523.9|3532.71|3524.71|3533.09|3525.09|3531.66|3523.66|23
1620257850000|2021-05-05 23:37:30|3532.7|3524.7|3532.65|3524.65|3532.79|3524.79|3532.56|3524.56|23
1620257860000|2021-05-05 23:37:40|3532.67|3524.67|3532.68|3524.68|3532.86|3524.86|3532.64|3524.64|24
1620257870000|2021-05-05 23:37:50|3532.62|3524.62|3534.11|3526.11|3534.11|3526.11|3532.29|3524.29|25
1620257880000|2021-05-05 23:38:00|3534.68|3526.68|3536.63|3528.63|3536.68|3528.68|3534.42|3526.42|28
1620257890000|2021-05-05 23:38:10|3536.7|3528.7|3536.53|3528.53|3536.75|3528.75|3534.9|3526.9|26
1620257900000|2021-05-05 23:38:20|3536.44|3528.44|3538.93|3530.93|3539.46|3531.46|3536.18|3528.18|28
1620257910000|2021-05-05 23:38:30|3538.78|3530.78|3539.49|3531.49|3540.47|3532.47|3537.98|3529.98|27
1620257920000|2021-05-05 23:38:40|3539.41|3531.41|3538.69|3530.69|3539.41|3531.41|3537.08|3529.08|27
1620257930000|2021-05-05 23:38:50|3538.79|3530.79|3539.92|3531.92|3540.42|3532.42|3537.03|3529.03|28
1620257940000|2021-05-05 23:39:00|3540.4|3532.4|3538.8|3530.8|3542.99|3534.99|3538.8|3530.8|27
1620257950000|2021-05-05 23:39:10|3538.67|3530.67|3537.83|3529.83|3539.66|3531.66|3537.52|3529.52|29
1620257960000|2021-05-05 23:39:20|3537.63|3529.63|3537.66|3529.66|3538.5|3530.5|3537.36|3529.36|25
1620257970000|2021-05-05 23:39:30|3537.89|3529.89|3537.16|3529.16|3537.99|3529.99|3537.07|3529.07|24
1620257980000|2021-05-05 23:39:40|3537.18|3529.18|3536.81|3528.81|3537.38|3529.38|3536.42|3528.42|26
1620257990000|2021-05-05 23:39:50|3536.94|3528.94|3535.38|3527.38|3536.97|3528.97|3535.05|3527.05|25
1620258000000|2021-05-05 23:40:00|3535.42|3527.42|3535.58|3527.58|3535.79|3527.79|3535.28|3527.28|24
1620258010000|2021-05-05 23:40:10|3535.61|3527.61|3536.88|3528.88|3537.63|3529.63|3534.32|3526.32|29
1620258020000|2021-05-05 23:40:20|3536.77|3528.77|3536.08|3528.08|3537.02|3529.02|3536.06|3528.06|24
1620258030000|2021-05-05 23:40:30|3536.13|3528.13|3537.21|3529.21|3537.26|3529.26|3536.13|3528.13|27
1620258040000|2021-05-05 23:40:40|3537.15|3529.15|3536.78|3528.78|3537.21|3529.21|3536.67|3528.67|25
1620258050000|2021-05-05 23:40:50|3536.75|3528.75|3535.09|3527.09|3536.85|3528.85|3534.66|3526.66|26
1620258060000|2021-05-05 23:41:00|3535.31|3527.31|3535.77|3527.77|3535.88|3527.88|3535.31|3527.31|20
1620258070000|2021-05-05 23:41:10|3535.76|3527.76|3536.29|3528.29|3536.84|3528.84|3535.56|3527.56|27
1620258080000|2021-05-05 23:41:20|3536.26|3528.26|3534.58|3526.58|3536.27|3528.27|3534.36|3526.36|26
1620258090000|2021-05-05 23:41:30|3534.79|3526.79|3533.47|3525.47|3534.79|3526.79|3533.47|3525.47|24
1620258100000|2021-05-05 23:41:40|3533.5|3525.5|3531.73|3523.73|3533.58|3525.58|3531.67|3523.67|23
1620258110000|2021-05-05 23:41:50|3531.57|3523.57|3530.46|3522.46|3531.6|3523.6|3529.58|3521.58|28
1620258120000|2021-05-05 23:42:00|3530.33|3522.33|3531.3|3523.3|3531.32|3523.32|3530.33|3522.33|27
1620258130000|2021-05-05 23:42:10|3531.25|3523.25|3529.72|3521.72|3531.25|3523.25|3529.72|3521.72|24
1620258140000|2021-05-05 23:42:20|3529.57|3521.57|3529.75|3521.75|3529.87|3521.87|3529.38|3521.38|26
1620258150000|2021-05-05 23:42:30|3529.73|3521.73|3527.39|3519.39|3529.73|3521.73|3527.37|3519.37|26
1620258160000|2021-05-05 23:42:40|3526.45|3518.45|3526.51|3518.51|3526.57|3518.57|3526.38|3518.38|17
1620258170000|2021-05-05 23:42:50|3526.49|3518.49|3527.08|3519.08|3528.35|3520.35|3526.4|3518.4|27
1620258180000|2021-05-05 23:43:00|3526.55|3518.55|3528.89|3520.89|3528.89|3520.89|3526.17|3518.17|24
1620258190000|2021-05-05 23:43:10|3528.74|3520.74|3530.59|3522.59|3531.69|3523.69|3528.74|3520.74|28
1620258200000|2021-05-05 23:43:20|3530.02|3522.02|3532.08|3524.08|3532.26|3524.26|3529.84|3521.84|26
1620258210000|2021-05-05 23:43:30|3531.98|3523.98|3531.86|3523.86|3532.52|3524.52|3529.75|3521.75|23
1620258220000|2021-05-05 23:43:40|3531.95|3523.95|3532.8|3524.8|3533.18|3525.18|3531.95|3523.95|26
1620258230000|2021-05-05 23:43:50|3532.95|3524.95|3532.96|3524.96|3534.82|3526.82|3532.86|3524.86|26
1620258240000|2021-05-05 23:44:00|3532.88|3524.88|3533.14|3525.14|3534.04|3526.04|3532.82|3524.82|26
1620258250000|2021-05-05 23:44:10|3533.46|3525.46|3533.23|3525.23|3533.81|3525.81|3533.22|3525.22|23
1620258260000|2021-05-05 23:44:20|3533.3|3525.3|3532.65|3524.65|3533.33|3525.33|3532.15|3524.15|25
1620258270000|2021-05-05 23:44:30|3532.74|3524.74|3530.41|3522.41|3533.05|3525.05|3530.41|3522.41|26
1620258280000|2021-05-05 23:44:40|3530.05|3522.05|3531.41|3523.41|3531.53|3523.53|3530.05|3522.05|26
1620258290000|2021-05-05 23:44:50|3531.56|3523.56|3531.57|3523.57|3531.66|3523.66|3531.26|3523.26|23
1620258300000|2021-05-05 23:45:00|3531.56|3523.56|3530.27|3522.27|3531.56|3523.56|3529.96|3521.96|22
1620258310000|2021-05-05 23:45:10|3530.28|3522.28|3529.46|3521.46|3530.45|3522.45|3529.46|3521.46|25
1620258320000|2021-05-05 23:45:20|3529.57|3521.57|3528.9|3520.9|3529.62|3521.62|3528.8|3520.8|24
1620258330000|2021-05-05 23:45:30|3528.94|3520.94|3528.17|3520.17|3528.94|3520.94|3527.98|3519.98|26
1620258340000|2021-05-05 23:45:40|3528.18|3520.18|3528.26|3520.26|3529.19|3521.19|3527.97|3519.97|26
1620258350000|2021-05-05 23:45:50|3528.5|3520.5|3528.67|3520.67|3529.17|3521.17|3528.36|3520.36|25
1620258360000|2021-05-05 23:46:00|3528.49|3520.49|3531.37|3523.37|3531.41|3523.41|3528.36|3520.36|20
1620258370000|2021-05-05 23:46:10|3531.48|3523.48|3528.98|3520.98|3532.04|3524.04|3528.98|3520.98|24
1620258380000|2021-05-05 23:46:20|3529.54|3521.54|3531.79|3523.79|3532.23|3524.23|3529.54|3521.54|28
1620258390000|2021-05-05 23:46:30|3531.59|3523.59|3528.76|3520.76|3531.83|3523.83|3528.65|3520.65|26
1620258400000|2021-05-05 23:46:40|3528.92|3520.92|3527.13|3519.13|3529.12|3521.12|3526.99|3518.99|24
1620258410000|2021-05-05 23:46:50|3527.1|3519.1|3526.7|3518.7|3527.1|3519.1|3526.55|3518.55|22
1620258420000|2021-05-05 23:47:00|3526.84|3518.84|3525.5|3517.5|3527.87|3519.87|3525.5|3517.5|25
1620258430000|2021-05-05 23:47:10|3525.39|3517.39|3525.44|3517.44|3526.78|3518.78|3525.32|3517.32|24
1620258440000|2021-05-05 23:47:20|3525.7|3517.7|3525.29|3517.29|3526.11|3518.11|3524.69|3516.69|22
1620258450000|2021-05-05 23:47:30|3525.39|3517.39|3525.38|3517.38|3526.02|3518.02|3524.77|3516.77|27
1620258460000|2021-05-05 23:47:40|3525.31|3517.31|3526.17|3518.17|3526.82|3518.82|3525.31|3517.31|28
1620258470000|2021-05-05 23:47:50|3526.3|3518.3|3527.12|3519.12|3527.12|3519.12|3526.02|3518.02|24
1620258480000|2021-05-05 23:48:00|3527.06|3519.06|3526.93|3518.93|3527.12|3519.12|3526.75|3518.75|21
1620258490000|2021-05-05 23:48:10|3527.17|3519.17|3530.24|3522.24|3530.24|3522.24|3526.92|3518.92|24
1620258500000|2021-05-05 23:48:20|3529.77|3521.77|3529.7|3521.7|3530.39|3522.39|3527.69|3519.69|28
1620258510000|2021-05-05 23:48:30|3530.06|3522.06|3527.82|3519.82|3530.75|3522.75|3527.82|3519.82|27
1620258520000|2021-05-05 23:48:40|3527.89|3519.89|3527.72|3519.72|3528.16|3520.16|3527.38|3519.38|24
1620258530000|2021-05-05 23:48:50|3527.73|3519.73|3526.89|3518.89|3527.87|3519.87|3526.87|3518.87|25
1620258540000|2021-05-05 23:49:00|3526.83|3518.83|3528.12|3520.12|3528.15|3520.15|3526.83|3518.83|22
1620258550000|2021-05-05 23:49:10|3528.02|3520.02|3527.1|3519.1|3528.02|3520.02|3527.04|3519.04|23
1620258560000|2021-05-05 23:49:20|3526.77|3518.77|3526.1|3518.1|3526.77|3518.77|3526.06|3518.06|23
1620258570000|2021-05-05 23:49:30|3526.09|3518.09|3524.61|3516.61|3526.12|3518.12|3524.61|3516.61|22
1620258580000|2021-05-05 23:49:40|3524.65|3516.65|3525.12|3517.12|3525.29|3517.29|3524.65|3516.65|23
1620258590000|2021-05-05 23:49:50|3525.07|3517.07|3525.24|3517.24|3525.41|3517.41|3524.85|3516.85|26
1620258600000|2021-05-05 23:50:00|3525.23|3517.23|3525.6|3517.6|3525.76|3517.76|3524.96|3516.96|22
1620258610000|2021-05-05 23:50:10|3525.54|3517.54|3523.63|3515.63|3525.57|3517.57|3523.62|3515.62|26
1620258620000|2021-05-05 23:50:20|3523.85|3515.85|3525.52|3517.52|3525.52|3517.52|3523.6|3515.6|24
1620258630000|2021-05-05 23:50:30|3525.68|3517.68|3524.53|3516.53|3526.33|3518.33|3524.53|3516.53|27
1620258640000|2021-05-05 23:50:40|3524.46|3516.46|3523.84|3515.84|3524.46|3516.46|3523.71|3515.71|22
1620258650000|2021-05-05 23:50:50|3523.69|3515.69|3521.8|3513.8|3523.69|3515.69|3521.8|3513.8|14
1620258660000|2021-05-05 23:51:00|3521.98|3513.98|3522.2|3514.2|3523.37|3515.37|3521.98|3513.98|24
1620258670000|2021-05-05 23:51:10|3522.26|3514.26|3522.12|3514.12|3522.26|3514.26|3521.73|3513.73|23
1620258680000|2021-05-05 23:51:20|3522.16|3514.16|3522.36|3514.36|3522.59|3514.59|3522.08|3514.08|18
1620258690000|2021-05-05 23:51:30|3522.3|3514.3|3521.7|3513.7|3522.62|3514.62|3521.53|3513.53|26
1620258700000|2021-05-05 23:51:40|3521.73|3513.73|3521.6|3513.6|3522.05|3514.05|3521.51|3513.51|23
1620258710000|2021-05-05 23:51:50|3521.69|3513.69|3521.1|3513.1|3522.1|3514.1|3521.09|3513.09|28
1620258720000|2021-05-05 23:52:00|3521.26|3513.26|3522.78|3514.78|3525.39|3517.39|3521.26|3513.26|23
1620258730000|2021-05-05 23:52:10|3522.66|3514.66|3522.45|3514.45|3522.77|3514.77|3521.99|3513.99|25
1620258740000|2021-05-05 23:52:20|3522.68|3514.68|3524.3|3516.3|3524.3|3516.3|3522.58|3514.58|21
1620258750000|2021-05-05 23:52:30|3524.62|3516.62|3525.22|3517.22|3525.59|3517.59|3524.43|3516.43|25
1620258760000|2021-05-05 23:52:40|3525.21|3517.21|3527.52|3519.52|3527.52|3519.52|3524.86|3516.86|18
1620258770000|2021-05-05 23:52:50|3527.62|3519.62|3526.1|3518.1|3527.62|3519.62|3526.04|3518.04|22
1620258780000|2021-05-05 23:53:00|3525.99|3517.99|3526.87|3518.87|3527.51|3519.51|3525.99|3517.99|23
1620258790000|2021-05-05 23:53:10|3527.07|3519.07|3526.19|3518.19|3527.07|3519.07|3525.94|3517.94|24
1620258800000|2021-05-05 23:53:20|3526.31|3518.31|3526.61|3518.61|3527.16|3519.16|3526.31|3518.31|19
1620258810000|2021-05-05 23:53:30|3526.75|3518.75|3526.46|3518.46|3526.83|3518.83|3525.91|3517.91|21
1620258820000|2021-05-05 23:53:40|3526.6|3518.6|3528.03|3520.03|3528.41|3520.41|3526.46|3518.46|28
1620258830000|2021-05-05 23:53:50|3528.28|3520.28|3529.29|3521.29|3529.29|3521.29|3528.28|3520.28|22
1620258840000|2021-05-05 23:54:00|3529.13|3521.13|3527.66|3519.66|3529.22|3521.22|3527.56|3519.56|28
1620258850000|2021-05-05 23:54:10|3527.75|3519.75|3528.4|3520.4|3528.4|3520.4|3527.59|3519.59|26
1620258860000|2021-05-05 23:54:20|3528.44|3520.44|3528.93|3520.93|3529.28|3521.28|3528.25|3520.25|27
1620258870000|2021-05-05 23:54:30|3528.83|3520.83|3529.09|3521.09|3529.09|3521.09|3528.46|3520.46|22
1620258880000|2021-05-05 23:54:40|3528.98|3520.98|3527.85|3519.85|3529.07|3521.07|3527.17|3519.17|20
1620258890000|2021-05-05 23:54:50|3528.06|3520.06|3526.22|3518.22|3528.06|3520.06|3525.85|3517.85|24
1620258900000|2021-05-05 23:55:00|3526.35|3518.35|3525.93|3517.93|3526.35|3518.35|3525.65|3517.65|27
1620258910000|2021-05-05 23:55:10|3526.21|3518.21|3526.16|3518.16|3527.59|3519.59|3526.14|3518.14|24
1620258920000|2021-05-05 23:55:20|3525.79|3517.79|3524.36|3516.36|3525.79|3517.79|3524.33|3516.33|27
1620258930000|2021-05-05 23:55:30|3524.33|3516.33|3524.13|3516.13|3524.33|3516.33|3523.75|3515.75|24
1620258940000|2021-05-05 23:55:40|3524.2|3516.2|3523.43|3515.43|3524.34|3516.34|3523.43|3515.43|20
1620258950000|2021-05-05 23:55:50|3523.4|3515.4|3524.7|3516.7|3525.05|3517.05|3523.37|3515.37|27
1620258960000|2021-05-05 23:56:00|3524.58|3516.58|3525.74|3517.74|3526.13|3518.13|3524.21|3516.21|25
1620258970000|2021-05-05 23:56:10|3525.8|3517.8|3524.73|3516.73|3526.08|3518.08|3524.71|3516.71|26
1620258980000|2021-05-05 23:56:20|3524.84|3516.84|3524.96|3516.96|3525.56|3517.56|3524.04|3516.04|24
1620258990000|2021-05-05 23:56:30|3525.07|3517.07|3524.91|3516.91|3525.22|3517.22|3524.44|3516.44|21
1620259000000|2021-05-05 23:56:40|3524.78|3516.78|3524.73|3516.73|3525|3517|3524.39|3516.39|23
1620259010000|2021-05-05 23:56:50|3524.86|3516.86|3525.06|3517.06|3525.11|3517.11|3524.18|3516.18|27
1620259020000|2021-05-05 23:57:00|3525.04|3517.04|3526.19|3518.19|3527.01|3519.01|3524.85|3516.85|24
1620259030000|2021-05-05 23:57:10|3526.22|3518.22|3526.5|3518.5|3526.65|3518.65|3525.91|3517.91|21
1620259040000|2021-05-05 23:57:20|3526.44|3518.44|3528.81|3520.81|3529.07|3521.07|3526.44|3518.44|26
1620259050000|2021-05-05 23:57:30|3528.75|3520.75|3531.79|3523.79|3533.11|3525.11|3528.73|3520.73|28
1620259060000|2021-05-05 23:57:40|3531.75|3523.75|3531.97|3523.97|3533.61|3525.61|3531.35|3523.35|28
1620259070000|2021-05-05 23:57:50|3532.01|3524.01|3531.69|3523.69|3532.5|3524.5|3531.48|3523.48|23
1620259080000|2021-05-05 23:58:00|3531.59|3523.59|3531.33|3523.33|3531.79|3523.79|3531.28|3523.28|24
1620259090000|2021-05-05 23:58:10|3531.15|3523.15|3530.29|3522.29|3531.31|3523.31|3530.29|3522.29|23
1620259100000|2021-05-05 23:58:20|3530.39|3522.39|3530.57|3522.57|3530.66|3522.66|3530.26|3522.26|23
1620259110000|2021-05-05 23:58:30|3530.58|3522.58|3530.63|3522.63|3530.63|3522.63|3530.35|3522.35|21
1620259120000|2021-05-05 23:58:40|3530.62|3522.62|3530.37|3522.37|3530.64|3522.64|3530.01|3522.01|22
1620259130000|2021-05-05 23:58:50|3530.39|3522.39|3530.48|3522.48|3531.09|3523.09|3530.16|3522.16|20
1620259140000|2021-05-05 23:59:00|3530.38|3522.38|3530.97|3522.97|3531.16|3523.16|3530.38|3522.38|21
1620259150000|2021-05-05 23:59:10|3531.04|3523.04|3530.35|3522.35|3531.04|3523.04|3530.22|3522.22|16
1620259160000|2021-05-05 23:59:20|3530.27|3522.27|3530.57|3522.57|3531.26|3523.26|3530.27|3522.27|19
1620259170000|2021-05-05 23:59:30|3530.37|3522.37|3530.98|3522.98|3531.11|3523.11|3530.37|3522.37|24
1620259180000|2021-05-05 23:59:40|3530.88|3522.88|3531.11|3523.11|3531.73|3523.73|3530.65|3522.65|19
1620259190000|2021-05-05 23:59:50|3531.32|3523.32|3531.73|3523.73|3531.91|3523.91|3530.99|3522.99|15
1620259200000|2021-05-06 00:00:00|3531.79|3523.79|3531.74|3523.74|3531.93|3523.93|3531.51|3523.51|14
1620259210000|2021-05-06 00:00:10|3531.75|3523.75|3532.91|3524.91|3533.78|3525.78|3531.75|3523.75|23
1620259220000|2021-05-06 00:00:20|3532.93|3524.93|3535|3527|3535.25|3527.25|3532.93|3524.93|29
1620259230000|2021-05-06 00:00:30|3533.73|3525.73|3536.44|3528.44|3537.26|3529.26|3533.73|3525.73|24
1620259240000|2021-05-06 00:00:40|3536.66|3528.66|3535.61|3527.61|3537.02|3529.02|3535.56|3527.56|25
1620259250000|2021-05-06 00:00:50|3535.7|3527.7|3533.13|3525.13|3535.7|3527.7|3533.13|3525.13|27
1620259260000|2021-05-06 00:01:00|3532.85|3524.85|3532.91|3524.91|3532.98|3524.98|3532.21|3524.21|27
1620259270000|2021-05-06 00:01:10|3532.77|3524.77|3532.49|3524.49|3532.97|3524.97|3532.45|3524.45|25
1620259280000|2021-05-06 00:01:20|3532.48|3524.48|3530.87|3522.87|3533.7|3525.7|3530.87|3522.87|25
1620259290000|2021-05-06 00:01:30|3529.89|3521.89|3528.28|3520.28|3530.23|3522.23|3528.05|3520.05|26
1620259300000|2021-05-06 00:01:40|3528.29|3520.29|3528.22|3520.22|3528.99|3520.99|3528.22|3520.22|28
1620259310000|2021-05-06 00:01:50|3528.19|3520.19|3529.52|3521.52|3529.52|3521.52|3527.96|3519.96|22
1620259320000|2021-05-06 00:02:00|3529.53|3521.53|3532.04|3524.04|3532.59|3524.59|3529.53|3521.53|26
1620259330000|2021-05-06 00:02:10|3530.89|3522.89|3532.51|3524.51|3532.97|3524.97|3530.89|3522.89|26
1620259340000|2021-05-06 00:02:20|3532.48|3524.48|3531.45|3523.45|3532.65|3524.65|3530.55|3522.55|25
1620259350000|2021-05-06 00:02:30|3531.35|3523.35|3532.58|3524.58|3532.63|3524.63|3530.38|3522.38|28
1620259360000|2021-05-06 00:02:40|3532.65|3524.65|3534.31|3526.31|3534.31|3526.31|3531.91|3523.91|25
1620259370000|2021-05-06 00:02:50|3534.42|3526.42|3534.57|3526.57|3535.75|3527.75|3534.09|3526.09|26
1620259380000|2021-05-06 00:03:00|3534.48|3526.48|3533.85|3525.85|3535.59|3527.59|3533.85|3525.85|26
1620259390000|2021-05-06 00:03:10|3533.87|3525.87|3537.49|3529.49|3538.03|3530.03|3533.87|3525.87|24
1620259400000|2021-05-06 00:03:20|3536.6|3528.6|3541.01|3533.01|3542.5|3534.5|3536.3|3528.3|27
1620259410000|2021-05-06 00:03:30|3541.94|3533.94|3541.31|3533.31|3542.93|3534.93|3540.74|3532.74|29
1620259420000|2021-05-06 00:03:40|3540.89|3532.89|3545.56|3537.56|3545.93|3537.93|3540.17|3532.17|28
1620259430000|2021-05-06 00:03:50|3545.3|3537.3|3543.09|3535.09|3545.52|3537.52|3543.09|3535.09|29
1620259440000|2021-05-06 00:04:00|3543.44|3535.44|3544.08|3536.08|3546.81|3538.81|3543.37|3535.37|29
1620259450000|2021-05-06 00:04:10|3543.85|3535.85|3545.69|3537.69|3547.23|3539.23|3543.85|3535.85|28
1620259460000|2021-05-06 00:04:20|3545.56|3537.56|3544.89|3536.89|3545.56|3537.56|3544.36|3536.36|27
1620259470000|2021-05-06 00:04:30|3545.04|3537.04|3544.99|3536.99|3545.36|3537.36|3543.93|3535.93|26
1620259480000|2021-05-06 00:04:40|3545.14|3537.14|3545.46|3537.46|3545.74|3537.74|3544.01|3536.01|22
1620259490000|2021-05-06 00:04:50|3545.44|3537.44|3539.36|3531.36|3545.44|3537.44|3539.36|3531.36|28
1620259500000|2021-05-06 00:05:00|3539.25|3531.25|3537.27|3529.27|3539.25|3531.25|3536.51|3528.51|29
1620259510000|2021-05-06 00:05:10|3537.1|3529.1|3531.92|3523.92|3537.1|3529.1|3531.35|3523.35|28
1620259520000|2021-05-06 00:05:20|3532.28|3524.28|3526.95|3518.95|3532.31|3524.31|3526.02|3518.02|29
1620259530000|2021-05-06 00:05:30|3527.06|3519.06|3525.67|3517.67|3527.13|3519.13|3525.57|3517.57|28
1620259540000|2021-05-06 00:05:40|3525.77|3517.77|3526.27|3518.27|3526.55|3518.55|3525.32|3517.32|26
1620259550000|2021-05-06 00:05:50|3526.16|3518.16|3526.31|3518.31|3527.25|3519.25|3526.13|3518.13|27
1620259560000|2021-05-06 00:06:00|3526.46|3518.46|3526.34|3518.34|3528.57|3520.57|3526.34|3518.34|27
1620259570000|2021-05-06 00:06:10|3526.25|3518.25|3523.06|3515.06|3526.25|3518.25|3523.06|3515.06|27
1620259580000|2021-05-06 00:06:20|3523.29|3515.29|3517.83|3509.83|3523.43|3515.43|3517.83|3509.83|26
1620259590000|2021-05-06 00:06:30|3517.5|3509.5|3519.5|3511.5|3519.51|3511.51|3517.5|3509.5|29
1620259600000|2021-05-06 00:06:40|3519.47|3511.47|3519.05|3511.05|3519.47|3511.47|3518.19|3510.19|27
1620259610000|2021-05-06 00:06:50|3519.16|3511.16|3522.82|3514.82|3523.04|3515.04|3519.16|3511.16|25
1620259620000|2021-05-06 00:07:00|3523.12|3515.12|3517.8|3509.8|3523.12|3515.12|3517.33|3509.33|26
1620259630000|2021-05-06 00:07:10|3517.6|3509.6|3513.9|3505.9|3517.69|3509.69|3513.83|3505.83|28
1620259640000|2021-05-06 00:07:20|3513.68|3505.68|3512.83|3504.83|3515.77|3507.77|3511.6|3503.6|27
1620259650000|2021-05-06 00:07:30|3512.59|3504.59|3515.07|3507.07|3515.07|3507.07|3512.57|3504.57|28
1620259660000|2021-05-06 00:07:40|3515.09|3507.09|3513.93|3505.93|3515.09|3507.09|3513.03|3505.03|27
1620259670000|2021-05-06 00:07:50|3514.03|3506.03|3510.86|3502.86|3514.5|3506.5|3510.7|3502.7|26
1620259680000|2021-05-06 00:08:00|3510.99|3502.99|3509.42|3501.42|3510.99|3502.99|3508.88|3500.88|28
1620259690000|2021-05-06 00:08:10|3509.09|3501.09|3510.36|3502.36|3510.81|3502.81|3509.09|3501.09|27
1620259700000|2021-05-06 00:08:20|3510.27|3502.27|3516.79|3508.79|3517.63|3509.63|3510.27|3502.27|27
1620259710000|2021-05-06 00:08:30|3518.06|3510.06|3517.06|3509.06|3518.4|3510.4|3516.64|3508.64|26
1620259720000|2021-05-06 00:08:40|3517.02|3509.02|3517.21|3509.21|3517.49|3509.49|3516.98|3508.98|19
1620259730000|2021-05-06 00:08:50|3517.07|3509.07|3516.97|3508.97|3517.09|3509.09|3516.8|3508.8|23
1620259740000|2021-05-06 00:09:00|3516.92|3508.92|3519.31|3511.31|3519.31|3511.31|3515.57|3507.57|25
1620259750000|2021-05-06 00:09:10|3519.38|3511.38|3517.77|3509.77|3520.01|3512.01|3517.72|3509.72|26
1620259760000|2021-05-06 00:09:20|3517.85|3509.85|3518.43|3510.43|3520.73|3512.73|3517.73|3509.73|25
1620259770000|2021-05-06 00:09:30|3518.44|3510.44|3521.08|3513.08|3521.14|3513.14|3518.31|3510.31|26
1620259780000|2021-05-06 00:09:40|3521.04|3513.04|3521.36|3513.36|3521.36|3513.36|3520.82|3512.82|19
1620259790000|2021-05-06 00:09:50|3521|3513|3521.2|3513.2|3521.26|3513.26|3520.92|3512.92|19
1620259800000|2021-05-06 00:10:00|3521.28|3513.28|3521.01|3513.01|3521.29|3513.29|3521.01|3513.01|15
1620259810000|2021-05-06 00:10:10|3520.96|3512.96|3521.11|3513.11|3521.12|3513.12|3520.96|3512.96|9
1620259820000|2021-05-06 00:10:20|3521.19|3513.19|3525.17|3517.17|3526.98|3518.98|3521.19|3513.19|26
1620259830000|2021-05-06 00:10:30|3525.39|3517.39|3530.66|3522.66|3531.01|3523.01|3525.39|3517.39|27
1620259840000|2021-05-06 00:10:40|3530.85|3522.85|3527.55|3519.55|3530.98|3522.98|3527.55|3519.55|26
1620259850000|2021-05-06 00:10:50|3527.45|3519.45|3526.94|3518.94|3527.54|3519.54|3526.86|3518.86|25
1620259860000|2021-05-06 00:11:00|3526.96|3518.96|3526.36|3518.36|3527.27|3519.27|3526.33|3518.33|27
1620259870000|2021-05-06 00:11:10|3526.24|3518.24|3527.21|3519.21|3527.21|3519.21|3526.09|3518.09|26
1620259880000|2021-05-06 00:11:20|3527.22|3519.22|3527.05|3519.05|3529.8|3521.8|3527.03|3519.03|23
1620259890000|2021-05-06 00:11:30|3527.07|3519.07|3526.31|3518.31|3527.34|3519.34|3525.92|3517.92|25
1620259900000|2021-05-06 00:11:40|3526.3|3518.3|3523.72|3515.72|3526.34|3518.34|3523.72|3515.72|26
1620259910000|2021-05-06 00:11:50|3523.67|3515.67|3519.6|3511.6|3523.67|3515.67|3519.6|3511.6|27
1620259920000|2021-05-06 00:12:00|3519.74|3511.74|3522.35|3514.35|3523.45|3515.45|3519.64|3511.64|28
1620259930000|2021-05-06 00:12:10|3522.49|3514.49|3522.94|3514.94|3523.46|3515.46|3521.34|3513.34|28
1620259940000|2021-05-06 00:12:20|3523.05|3515.05|3521.73|3513.73|3523.05|3515.05|3521.44|3513.44|26
1620259950000|2021-05-06 00:12:30|3521.87|3513.87|3519.06|3511.06|3521.93|3513.93|3519.06|3511.06|23
1620259960000|2021-05-06 00:12:40|3519.04|3511.04|3518.57|3510.57|3519.06|3511.06|3516.7|3508.7|26
1620259970000|2021-05-06 00:12:50|3518.59|3510.59|3520.59|3512.59|3521.04|3513.04|3518.59|3510.59|28
1620259980000|2021-05-06 00:13:00|3520.57|3512.57|3520.73|3512.73|3522.56|3514.56|3519.37|3511.37|28
1620259990000|2021-05-06 00:13:10|3520.74|3512.74|3520.88|3512.88|3520.88|3512.88|3519.85|3511.85|26
1620260000000|2021-05-06 00:13:20|3520.83|3512.83|3520.85|3512.85|3520.99|3512.99|3520.17|3512.17|25
1620260010000|2021-05-06 00:13:30|3521.18|3513.18|3522.23|3514.23|3522.48|3514.48|3521.18|3513.18|28
1620260020000|2021-05-06 00:13:40|3522.24|3514.24|3521.65|3513.65|3522.69|3514.69|3521.54|3513.54|20
1620260030000|2021-05-06 00:13:50|3521.71|3513.71|3519.57|3511.57|3522.02|3514.02|3519.05|3511.05|21
1620260040000|2021-05-06 00:14:00|3519.91|3511.91|3519.41|3511.41|3520.84|3512.84|3519.11|3511.11|28
1620260050000|2021-05-06 00:14:10|3519.49|3511.49|3518.69|3510.69|3519.49|3511.49|3517.87|3509.87|26
1620260060000|2021-05-06 00:14:20|3518.52|3510.52|3519|3511|3519.79|3511.79|3518.44|3510.44|22
1620260070000|2021-05-06 00:14:30|3518.91|3510.91|3520.91|3512.91|3520.98|3512.98|3518.8|3510.8|21
1620260080000|2021-05-06 00:14:40|3520.97|3512.97|3520.74|3512.74|3521.13|3513.13|3519.7|3511.7|25
1620260090000|2021-05-06 00:14:50|3520.56|3512.56|3520.42|3512.42|3520.66|3512.66|3520.01|3512.01|21
1620260100000|2021-05-06 00:15:00|3520.49|3512.49|3522.61|3514.61|3523.46|3515.46|3520.44|3512.44|26
1620260110000|2021-05-06 00:15:10|3522.57|3514.57|3522.87|3514.87|3523.3|3515.3|3522.4|3514.4|26
1620260120000|2021-05-06 00:15:20|3522.97|3514.97|3517.6|3509.6|3522.97|3514.97|3517.6|3509.6|26
1620260130000|2021-05-06 00:15:30|3517.74|3509.74|3515.88|3507.88|3517.74|3509.74|3515.3|3507.3|27
1620260140000|2021-05-06 00:15:40|3516.08|3508.08|3513.89|3505.89|3516.08|3508.08|3513.6|3505.6|28
1620260150000|2021-05-06 00:15:50|3513.85|3505.85|3514.41|3506.41|3515.01|3507.01|3513.39|3505.39|26
1620260160000|2021-05-06 00:16:00|3514.25|3506.25|3509.65|3501.65|3514.25|3506.25|3509.65|3501.65|27
1620260170000|2021-05-06 00:16:10|3509.55|3501.55|3508.93|3500.93|3509.72|3501.72|3508.77|3500.77|27
1620260180000|2021-05-06 00:16:20|3509.03|3501.03|3509.78|3501.78|3510.17|3502.17|3508.97|3500.97|24
1620260190000|2021-05-06 00:16:30|3509.8|3501.8|3512.11|3504.11|3512.13|3504.13|3509.78|3501.78|27
1620260200000|2021-05-06 00:16:40|3512.26|3504.26|3513.07|3505.07|3513.64|3505.64|3512.07|3504.07|27
1620260210000|2021-05-06 00:16:50|3513.06|3505.06|3512.08|3504.08|3513.23|3505.23|3512.08|3504.08|26
1620260220000|2021-05-06 00:17:00|3511.91|3503.91|3515.06|3507.06|3515.06|3507.06|3511.91|3503.91|23
1620260230000|2021-05-06 00:17:10|3515.53|3507.53|3513.02|3505.02|3515.86|3507.86|3513.02|3505.02|28
1620260240000|2021-05-06 00:17:20|3513.05|3505.05|3510.12|3502.12|3513.15|3505.15|3509.87|3501.87|26
1620260250000|2021-05-06 00:17:30|3509.91|3501.91|3509.1|3501.1|3509.91|3501.91|3508.88|3500.88|24
1620260260000|2021-05-06 00:17:40|3509.03|3501.03|3509.05|3501.05|3509.35|3501.35|3508.86|3500.86|26
1620260270000|2021-05-06 00:17:50|3509.13|3501.13|3506.25|3498.25|3509.36|3501.36|3505.5|3497.5|26
1620260280000|2021-05-06 00:18:00|3506.41|3498.41|3506.15|3498.15|3506.41|3498.41|3505.64|3497.64|27
1620260290000|2021-05-06 00:18:10|3506.62|3498.62|3509.93|3501.93|3509.93|3501.93|3506.39|3498.39|29
1620260300000|2021-05-06 00:18:20|3509.79|3501.79|3509.83|3501.83|3509.84|3501.84|3507.68|3499.68|26
1620260310000|2021-05-06 00:18:30|3509.81|3501.81|3508.19|3500.19|3510.31|3502.31|3508.01|3500.01|28
1620260320000|2021-05-06 00:18:40|3508.15|3500.15|3505.21|3497.21|3508.15|3500.15|3505.21|3497.21|27
1620260330000|2021-05-06 00:18:50|3505.12|3497.12|3502.52|3494.52|3505.12|3497.12|3500.69|3492.69|25
1620260340000|2021-05-06 00:19:00|3503.32|3495.32|3502.74|3494.74|3504.01|3496.01|3502.73|3494.73|27
1620260350000|2021-05-06 00:19:10|3501.85|3493.85|3491.76|3483.76|3502.08|3494.08|3491.76|3483.76|27
1620260360000|2021-05-06 00:19:20|3491.66|3483.66|3489.76|3481.76|3491.79|3483.79|3484.29|3476.29|28
1620260370000|2021-05-06 00:19:30|3488.74|3480.74|3488.55|3480.55|3490.27|3482.27|3487.9|3479.9|28
1620260380000|2021-05-06 00:19:40|3488.73|3480.73|3489.02|3481.02|3493.69|3485.69|3488.28|3480.28|29
1620260390000|2021-05-06 00:19:50|3489.31|3481.31|3491.54|3483.54|3491.54|3483.54|3489.31|3481.31|28
1620260400000|2021-05-06 00:20:00|3491.76|3483.76|3488.55|3480.55|3492.53|3484.53|3488.55|3480.55|26
1620260410000|2021-05-06 00:20:10|3488.59|3480.59|3488.24|3480.24|3489.89|3481.89|3487.48|3479.48|27
1620260420000|2021-05-06 00:20:20|3487.69|3479.69|3487.44|3479.44|3488.03|3480.03|3485.81|3477.81|28
1620260430000|2021-05-06 00:20:30|3487.92|3479.92|3489.16|3481.16|3489.46|3481.46|3487.92|3479.92|27
1620260440000|2021-05-06 00:20:40|3489.15|3481.15|3490.62|3482.62|3490.62|3482.62|3489.15|3481.15|27
1620260450000|2021-05-06 00:20:50|3490.55|3482.55|3490.91|3482.91|3490.91|3482.91|3488.4|3480.4|27
1620260460000|2021-05-06 00:21:00|3490.98|3482.98|3491.16|3483.16|3491.16|3483.16|3490.03|3482.03|28
1620260470000|2021-05-06 00:21:10|3491.22|3483.22|3495.15|3487.15|3495.15|3487.15|3491.08|3483.08|27
1620260480000|2021-05-06 00:21:20|3495.98|3487.98|3495.25|3487.25|3497.22|3489.22|3495.04|3487.04|26
1620260490000|2021-05-06 00:21:30|3495.49|3487.49|3494.59|3486.59|3495.49|3487.49|3494.13|3486.13|27
1620260500000|2021-05-06 00:21:40|3494.16|3486.16|3494.8|3486.8|3494.8|3486.8|3493.84|3485.84|23
1620260510000|2021-05-06 00:21:50|3494.94|3486.94|3495.96|3487.96|3495.96|3487.96|3494.41|3486.41|20
1620260520000|2021-05-06 00:22:00|3495.98|3487.98|3494.91|3486.91|3495.98|3487.98|3494.85|3486.85|19
1620260530000|2021-05-06 00:22:10|3494.78|3486.78|3494.3|3486.3|3494.78|3486.78|3493.95|3485.95|24
1620260540000|2021-05-06 00:22:20|3494.29|3486.29|3490.96|3482.96|3494.29|3486.29|3490.92|3482.92|26
1620260550000|2021-05-06 00:22:30|3489.97|3481.97|3487.62|3479.62|3490.03|3482.03|3487.45|3479.45|27
1620260560000|2021-05-06 00:22:40|3487.58|3479.58|3488.11|3480.11|3488.47|3480.47|3486.95|3478.95|27
1620260570000|2021-05-06 00:22:50|3488.06|3480.06|3490.55|3482.55|3490.91|3482.91|3488.06|3480.06|29
1620260580000|2021-05-06 00:23:00|3490.79|3482.79|3487.83|3479.83|3492.26|3484.26|3487.83|3479.83|27
1620260590000|2021-05-06 00:23:10|3487.53|3479.53|3487.26|3479.26|3487.86|3479.86|3486.8|3478.8|26
1620260600000|2021-05-06 00:23:20|3487.09|3479.09|3484.55|3476.55|3487.19|3479.19|3484.41|3476.41|28
1620260610000|2021-05-06 00:23:30|3484.73|3476.73|3484.45|3476.45|3485.6|3477.6|3484.06|3476.06|27
1620260620000|2021-05-06 00:23:40|3484.34|3476.34|3484.21|3476.21|3484.42|3476.42|3483.36|3475.36|27
1620260630000|2021-05-06 00:23:50|3484.49|3476.49|3479.5|3471.5|3484.49|3476.49|3479.5|3471.5|28
1620260640000|2021-05-06 00:24:00|3479.19|3471.19|3478.48|3470.48|3479.68|3471.68|3477.88|3469.88|28
1620260650000|2021-05-06 00:24:10|3478.54|3470.54|3477.28|3469.28|3480.37|3472.37|3477.24|3469.24|27
1620260660000|2021-05-06 00:24:20|3477.23|3469.23|3476.98|3468.98|3477.48|3469.48|3476.42|3468.42|29
1620260670000|2021-05-06 00:24:30|3477.85|3469.85|3478.54|3470.54|3479.9|3471.9|3477.85|3469.85|27
1620260680000|2021-05-06 00:24:40|3478.52|3470.52|3477.57|3469.57|3478.52|3470.52|3475.03|3467.03|28
1620260690000|2021-05-06 00:24:50|3476.81|3468.81|3474.21|3466.21|3476.92|3468.92|3474.21|3466.21|28
1620260700000|2021-05-06 00:25:00|3474.26|3466.26|3470.53|3462.53|3475.43|3467.43|3470.53|3462.53|29
1620260710000|2021-05-06 00:25:10|3470.51|3462.51|3474.64|3466.64|3476.8|3468.8|3470.51|3462.51|27
1620260720000|2021-05-06 00:25:20|3473.9|3465.9|3471.14|3463.14|3474.31|3466.31|3471.14|3463.14|29
1620260730000|2021-05-06 00:25:30|3470.96|3462.96|3471.85|3463.85|3472.17|3464.17|3470.57|3462.57|27
1620260740000|2021-05-06 00:25:40|3472.19|3464.19|3470.76|3462.76|3472.19|3464.19|3470.48|3462.48|28
1620260750000|2021-05-06 00:25:50|3471.1|3463.1|3470.59|3462.59|3473.32|3465.32|3470.23|3462.23|27
1620260760000|2021-05-06 00:26:00|3469.89|3461.89|3464.46|3456.46|3469.89|3461.89|3464.13|3456.13|28
1620260770000|2021-05-06 00:26:10|3463.02|3455.02|3461.51|3453.51|3463.13|3455.13|3461.35|3453.35|27
1620260780000|2021-05-06 00:26:20|3461.11|3453.11|3462.6|3454.6|3462.6|3454.6|3458.6|3450.6|28
1620260790000|2021-05-06 00:26:30|3462.56|3454.56|3463.7|3455.7|3464.94|3456.94|3462.56|3454.56|28
1620260800000|2021-05-06 00:26:40|3463.67|3455.67|3463.04|3455.04|3463.72|3455.72|3462.94|3454.94|25
1620260810000|2021-05-06 00:26:50|3463.08|3455.08|3459.82|3451.82|3463.08|3455.08|3459.82|3451.82|26
1620260820000|2021-05-06 00:27:00|3459.81|3451.81|3466.6|3458.6|3466.75|3458.75|3459.81|3451.81|28
1620260830000|2021-05-06 00:27:10|3466.63|3458.63|3466.55|3458.55|3468.21|3460.21|3466.44|3458.44|28
1620260840000|2021-05-06 00:27:20|3466.58|3458.58|3464.84|3456.84|3466.88|3458.88|3464.84|3456.84|27
1620260850000|2021-05-06 00:27:30|3464.62|3456.62|3467.02|3459.02|3467.02|3459.02|3464.52|3456.52|27
1620260860000|2021-05-06 00:27:40|3467.13|3459.13|3469.44|3461.44|3470.01|3462.01|3467.13|3459.13|27
1620260870000|2021-05-06 00:27:50|3469.02|3461.02|3470.83|3462.83|3471.15|3463.15|3468.25|3460.25|28
1620260880000|2021-05-06 00:28:00|3470.84|3462.84|3473.32|3465.32|3473.54|3465.54|3470.3|3462.3|27
1620260890000|2021-05-06 00:28:10|3473.48|3465.48|3473.86|3465.86|3474.06|3466.06|3473.24|3465.24|27
1620260900000|2021-05-06 00:28:20|3474.04|3466.04|3475.89|3467.89|3475.9|3467.9|3473.66|3465.66|26
1620260910000|2021-05-06 00:28:30|3475.76|3467.76|3478.08|3470.08|3478.15|3470.15|3475.75|3467.75|27
1620260920000|2021-05-06 00:28:40|3478.57|3470.57|3475.87|3467.87|3478.67|3470.67|3475.87|3467.87|26
1620260930000|2021-05-06 00:28:50|3475.06|3467.06|3476.04|3468.04|3476.06|3468.06|3473.08|3465.08|29
1620260940000|2021-05-06 00:29:00|3476.13|3468.13|3476.76|3468.76|3476.81|3468.81|3476.02|3468.02|26
1620260950000|2021-05-06 00:29:10|3477|3469|3479.31|3471.31|3479.72|3471.72|3477|3469|28
1620260960000|2021-05-06 00:29:20|3479.13|3471.13|3479.29|3471.29|3479.87|3471.87|3478.97|3470.97|25
1620260970000|2021-05-06 00:29:30|3480.52|3472.52|3478.17|3470.17|3480.83|3472.83|3477.79|3469.79|25
1620260980000|2021-05-06 00:29:40|3477.89|3469.89|3478.47|3470.47|3480.61|3472.61|3477.89|3469.89|28
1620260990000|2021-05-06 00:29:50|3478.41|3470.41|3480.37|3472.37|3480.37|3472.37|3478.39|3470.39|22
1620261000000|2021-05-06 00:30:00|3480.31|3472.31|3479.4|3471.4|3480.39|3472.39|3478.95|3470.95|25
1620261010000|2021-05-06 00:30:10|3479.44|3471.44|3475.54|3467.54|3479.44|3471.44|3475.54|3467.54|28
1620261020000|2021-05-06 00:30:20|3474.91|3466.91|3474.03|3466.03|3475.06|3467.06|3472.27|3464.27|27
1620261030000|2021-05-06 00:30:30|3474.05|3466.05|3477.63|3469.63|3478.45|3470.45|3474.01|3466.01|27
1620261040000|2021-05-06 00:30:40|3477.59|3469.59|3479.55|3471.55|3480.04|3472.04|3476.79|3468.79|27
1620261050000|2021-05-06 00:30:50|3479.38|3471.38|3481.76|3473.76|3482.05|3474.05|3478.69|3470.69|28
1620261060000|2021-05-06 00:31:00|3481.69|3473.69|3482.29|3474.29|3483.38|3475.38|3481.55|3473.55|27
1620261070000|2021-05-06 00:31:10|3482.65|3474.65|3482.01|3474.01|3482.9|3474.9|3481.45|3473.45|24
1620261080000|2021-05-06 00:31:20|3481.8|3473.8|3483.16|3475.16|3483.29|3475.29|3481.79|3473.79|27
1620261090000|2021-05-06 00:31:30|3482.16|3474.16|3483.48|3475.48|3483.53|3475.53|3481.85|3473.85|25
1620261100000|2021-05-06 00:31:40|3483.44|3475.44|3482.95|3474.95|3483.51|3475.51|3481.99|3473.99|28
1620261110000|2021-05-06 00:31:50|3483.01|3475.01|3486.16|3478.16|3486.16|3478.16|3483.01|3475.01|27
1620261120000|2021-05-06 00:32:00|3486.36|3478.36|3488.23|3480.23|3488.23|3480.23|3485.89|3477.89|29
1620261130000|2021-05-06 00:32:10|3488.28|3480.28|3489.6|3481.6|3489.6|3481.6|3488.28|3480.28|26
1620261140000|2021-05-06 00:32:20|3489.83|3481.83|3491.01|3483.01|3492.13|3484.13|3489.73|3481.73|25
1620261150000|2021-05-06 00:32:30|3490.97|3482.97|3491.01|3483.01|3491.1|3483.1|3489.02|3481.02|27
1620261160000|2021-05-06 00:32:40|3490.97|3482.97|3492.5|3484.5|3492.77|3484.77|3490.88|3482.88|27
1620261170000|2021-05-06 00:32:50|3492.49|3484.49|3491.39|3483.39|3493.17|3485.17|3491.15|3483.15|24
1620261180000|2021-05-06 00:33:00|3491.36|3483.36|3495.01|3487.01|3495.1|3487.1|3491.33|3483.33|27
1620261190000|2021-05-06 00:33:10|3495.29|3487.29|3496.63|3488.63|3496.98|3488.98|3494.95|3486.95|25
1620261200000|2021-05-06 00:33:20|3496.6|3488.6|3493.55|3485.55|3497.62|3489.62|3493.55|3485.55|26
1620261210000|2021-05-06 00:33:30|3493.69|3485.69|3490.61|3482.61|3495.22|3487.22|3490.61|3482.61|27
1620261220000|2021-05-06 00:33:40|3488.12|3480.12|3484.46|3476.46|3488.49|3480.49|3484.46|3476.46|25
1620261230000|2021-05-06 00:33:50|3484.39|3476.39|3483.91|3475.91|3485.67|3477.67|3483.26|3475.26|28
1620261240000|2021-05-06 00:34:00|3483.75|3475.75|3483.15|3475.15|3483.75|3475.75|3481.91|3473.91|28
1620261250000|2021-05-06 00:34:10|3483.38|3475.38|3484.64|3476.64|3484.64|3476.64|3481.78|3473.78|27
1620261260000|2021-05-06 00:34:20|3484.91|3476.91|3486.04|3478.04|3487.82|3479.82|3484.91|3476.91|28
1620261270000|2021-05-06 00:34:30|3485.14|3477.14|3487.4|3479.4|3487.4|3479.4|3483.34|3475.34|27
1620261280000|2021-05-06 00:34:40|3487.05|3479.05|3487.77|3479.77|3488.28|3480.28|3486.65|3478.65|28
1620261290000|2021-05-06 00:34:50|3487.91|3479.91|3490.61|3482.61|3490.61|3482.61|3487.49|3479.49|28
1620261300000|2021-05-06 00:35:00|3490.83|3482.83|3490.23|3482.23|3491.16|3483.16|3489.52|3481.52|26
1620261310000|2021-05-06 00:35:10|3489.83|3481.83|3493.9|3485.9|3493.9|3485.9|3489.48|3481.48|27
1620261320000|2021-05-06 00:35:20|3493.95|3485.95|3493.28|3485.28|3493.98|3485.98|3493.1|3485.1|26
1620261330000|2021-05-06 00:35:30|3493.19|3485.19|3491.46|3483.46|3493.19|3485.19|3490.38|3482.38|28
1620261340000|2021-05-06 00:35:40|3492.14|3484.14|3492.49|3484.49|3493.57|3485.57|3492.14|3484.14|21
1620261350000|2021-05-06 00:35:50|3492.61|3484.61|3493.26|3485.26|3493.3|3485.3|3492.43|3484.43|24
1620261360000|2021-05-06 00:36:00|3493.28|3485.28|3492.52|3484.52|3493.28|3485.28|3491.71|3483.71|27
1620261370000|2021-05-06 00:36:10|3492.5|3484.5|3490.26|3482.26|3492.67|3484.67|3490.26|3482.26|27
1620261380000|2021-05-06 00:36:20|3490.25|3482.25|3488.95|3480.95|3490.25|3482.25|3487.71|3479.71|28
1620261390000|2021-05-06 00:36:30|3488.94|3480.94|3491.79|3483.79|3492.15|3484.15|3488.61|3480.61|29
1620261400000|2021-05-06 00:36:40|3492.07|3484.07|3493.22|3485.22|3493.53|3485.53|3491.76|3483.76|23
1620261410000|2021-05-06 00:36:50|3493.29|3485.29|3495.63|3487.63|3496.04|3488.04|3492.9|3484.9|28
1620261420000|2021-05-06 00:37:00|3494.63|3486.63|3495.9|3487.9|3495.9|3487.9|3492.93|3484.93|27
1620261430000|2021-05-06 00:37:10|3495.71|3487.71|3495.3|3487.3|3495.87|3487.87|3495.09|3487.09|24
1620261440000|2021-05-06 00:37:20|3494.97|3486.97|3494.34|3486.34|3494.97|3486.97|3493.39|3485.39|23
1620261450000|2021-05-06 00:37:30|3494.19|3486.19|3493.73|3485.73|3494.32|3486.32|3493.71|3485.71|19
1620261460000|2021-05-06 00:37:40|3493.52|3485.52|3491.46|3483.46|3493.52|3485.52|3491.15|3483.15|27
1620261470000|2021-05-06 00:37:50|3491.39|3483.39|3493.09|3485.09|3493.27|3485.27|3491.39|3483.39|24
1620261480000|2021-05-06 00:38:00|3493.17|3485.17|3492.52|3484.52|3493.3|3485.3|3492.45|3484.45|24
1620261490000|2021-05-06 00:38:10|3492.55|3484.55|3492.72|3484.72|3492.72|3484.72|3491.8|3483.8|25
1620261500000|2021-05-06 00:38:20|3492.91|3484.91|3492.18|3484.18|3493.33|3485.33|3492.18|3484.18|26
1620261510000|2021-05-06 00:38:30|3492.24|3484.24|3495.28|3487.28|3495.28|3487.28|3491.78|3483.78|26
1620261520000|2021-05-06 00:38:40|3495|3487|3494.89|3486.89|3495.55|3487.55|3494.6|3486.6|27
1620261530000|2021-05-06 00:38:50|3494.85|3486.85|3492.98|3484.98|3495.16|3487.16|3492.89|3484.89|27
1620261540000|2021-05-06 00:39:00|3493.05|3485.05|3494.61|3486.61|3494.68|3486.68|3493.05|3485.05|24
1620261550000|2021-05-06 00:39:10|3494.51|3486.51|3494.88|3486.88|3495.39|3487.39|3494.51|3486.51|21
1620261560000|2021-05-06 00:39:20|3494.9|3486.9|3495.07|3487.07|3495.5|3487.5|3494.09|3486.09|23
1620261570000|2021-05-06 00:39:30|3494.92|3486.92|3494.93|3486.93|3495.2|3487.2|3494.45|3486.45|24
1620261580000|2021-05-06 00:39:40|3494.96|3486.96|3494.56|3486.56|3494.96|3486.96|3494.38|3486.38|26
1620261590000|2021-05-06 00:39:50|3493.93|3485.93|3494.51|3486.51|3494.67|3486.67|3493.27|3485.27|24
1620261600000|2021-05-06 00:40:00|3494.64|3486.64|3495.39|3487.39|3495.45|3487.45|3494.42|3486.42|21
1620261610000|2021-05-06 00:40:10|3495.49|3487.49|3496.01|3488.01|3496.62|3488.62|3495.39|3487.39|25
1620261620000|2021-05-06 00:40:20|3496.02|3488.02|3491.73|3483.73|3496.02|3488.02|3491.58|3483.58|26
1620261630000|2021-05-06 00:40:30|3491.5|3483.5|3491.94|3483.94|3492.22|3484.22|3490.69|3482.69|27
1620261640000|2021-05-06 00:40:40|3491.58|3483.58|3488.1|3480.1|3491.58|3483.58|3488.1|3480.1|27
1620261650000|2021-05-06 00:40:50|3487.67|3479.67|3485.29|3477.29|3487.67|3479.67|3485.02|3477.02|27
1620261660000|2021-05-06 00:41:00|3485.25|3477.25|3481.24|3473.24|3486.03|3478.03|3481.24|3473.24|26
1620261670000|2021-05-06 00:41:10|3481.01|3473.01|3486|3478|3486.22|3478.22|3480.32|3472.32|29
1620261680000|2021-05-06 00:41:20|3485.32|3477.32|3488.6|3480.6|3488.7|3480.7|3483.75|3475.75|28
1620261690000|2021-05-06 00:41:30|3488.4|3480.4|3485.36|3477.36|3488.4|3480.4|3485.36|3477.36|28
1620261700000|2021-05-06 00:41:40|3484.52|3476.52|3476.4|3468.4|3484.52|3476.52|3476.4|3468.4|29
1620261710000|2021-05-06 00:41:50|3476.39|3468.39|3475.07|3467.07|3477.77|3469.77|3474.3|3466.3|28
1620261720000|2021-05-06 00:42:00|3475.08|3467.08|3477.91|3469.91|3478.01|3470.01|3475.08|3467.08|28
1620261730000|2021-05-06 00:42:10|3478.11|3470.11|3475.92|3467.92|3478.48|3470.48|3475.7|3467.7|28
1620261740000|2021-05-06 00:42:20|3476.28|3468.28|3475.05|3467.05|3477.24|3469.24|3474.72|3466.72|27
1620261750000|2021-05-06 00:42:30|3475.23|3467.23|3474.11|3466.11|3475.78|3467.78|3474.11|3466.11|27
1620261760000|2021-05-06 00:42:40|3473.44|3465.44|3470.93|3462.93|3473.53|3465.53|3470.89|3462.89|28
1620261770000|2021-05-06 00:42:50|3471.03|3463.03|3472.07|3464.07|3472.07|3464.07|3469.91|3461.91|26
1620261780000|2021-05-06 00:43:00|3472.02|3464.02|3475.62|3467.62|3475.62|3467.62|3471.89|3463.89|26
1620261790000|2021-05-06 00:43:10|3475.63|3467.63|3473.69|3465.69|3475.63|3467.63|3473.69|3465.69|27
1620261800000|2021-05-06 00:43:20|3473.68|3465.68|3470.55|3462.55|3474.04|3466.04|3470.55|3462.55|24
1620261810000|2021-05-06 00:43:30|3470.3|3462.3|3469.86|3461.86|3471.74|3463.74|3469.67|3461.67|26
1620261820000|2021-05-06 00:43:40|3469.85|3461.85|3468.2|3460.2|3469.87|3461.87|3467.73|3459.73|28
1620261830000|2021-05-06 00:43:50|3468.12|3460.12|3468.05|3460.05|3468.3|3460.3|3467.31|3459.31|28
1620261840000|2021-05-06 00:44:00|3468.2|3460.2|3471.42|3463.42|3471.69|3463.69|3467.74|3459.74|27
1620261850000|2021-05-06 00:44:10|3470.87|3462.87|3472.32|3464.32|3472.32|3464.32|3470.28|3462.28|27
1620261860000|2021-05-06 00:44:20|3470.97|3462.97|3466.27|3458.27|3471.01|3463.01|3466.27|3458.27|28
1620261870000|2021-05-06 00:44:30|3466.35|3458.35|3464.72|3456.72|3466.42|3458.42|3464.37|3456.37|29
1620261880000|2021-05-06 00:44:40|3464.56|3456.56|3463.38|3455.38|3464.99|3456.99|3462|3454|28
1620261890000|2021-05-06 00:44:50|3463.65|3455.65|3464.09|3456.09|3464.09|3456.09|3461.7|3453.7|28
1620261900000|2021-05-06 00:45:00|3463.58|3455.58|3469.29|3461.29|3469.29|3461.29|3463.58|3455.58|27
1620261910000|2021-05-06 00:45:10|3468.77|3460.77|3470.7|3462.7|3472.74|3464.74|3468.76|3460.76|26
1620261920000|2021-05-06 00:45:20|3470.66|3462.66|3472.15|3464.15|3472.26|3464.26|3470.13|3462.13|27
1620261930000|2021-05-06 00:45:30|3472.21|3464.21|3475.27|3467.27|3475.56|3467.56|3471.64|3463.64|26
1620261940000|2021-05-06 00:45:40|3475.25|3467.25|3476.45|3468.45|3478.02|3470.02|3475.25|3467.25|28
1620261950000|2021-05-06 00:45:50|3476.35|3468.35|3477.55|3469.55|3477.68|3469.68|3476.35|3468.35|27
1620261960000|2021-05-06 00:46:00|3477.64|3469.64|3478.99|3470.99|3478.99|3470.99|3477.64|3469.64|24
1620261970000|2021-05-06 00:46:10|3478.88|3470.88|3479.89|3471.89|3480.12|3472.12|3478.88|3470.88|28
1620261980000|2021-05-06 00:46:20|3479.98|3471.98|3480.77|3472.77|3480.77|3472.77|3479.54|3471.54|25
1620261990000|2021-05-06 00:46:30|3481.29|3473.29|3479.79|3471.79|3481.41|3473.41|3479.6|3471.6|26
1620262000000|2021-05-06 00:46:40|3479.77|3471.77|3479.36|3471.36|3479.77|3471.77|3477.57|3469.57|24
1620262010000|2021-05-06 00:46:50|3479.14|3471.14|3479.25|3471.25|3479.48|3471.48|3479.05|3471.05|20
1620262020000|2021-05-06 00:47:00|3479.41|3471.41|3475.06|3467.06|3479.45|3471.45|3475.06|3467.06|28
1620262030000|2021-05-06 00:47:10|3474.45|3466.45|3473.79|3465.79|3475.7|3467.7|3473.79|3465.79|26
1620262040000|2021-05-06 00:47:20|3473.81|3465.81|3474.49|3466.49|3476.37|3468.37|3473.61|3465.61|29
1620262050000|2021-05-06 00:47:30|3474.35|3466.35|3479.36|3471.36|3479.45|3471.45|3474.35|3466.35|27
1620262060000|2021-05-06 00:47:40|3478.98|3470.98|3479.77|3471.77|3481.03|3473.03|3477.48|3469.48|27
1620262070000|2021-05-06 00:47:50|3480.39|3472.39|3480.09|3472.09|3480.71|3472.71|3476.93|3468.93|28
1620262080000|2021-05-06 00:48:00|3480.17|3472.17|3480.19|3472.19|3480.71|3472.71|3479.6|3471.6|24
1620262090000|2021-05-06 00:48:10|3480.3|3472.3|3480.66|3472.66|3481.01|3473.01|3479.47|3471.47|25
1620262100000|2021-05-06 00:48:20|3480.53|3472.53|3480.14|3472.14|3481.43|3473.43|3480.14|3472.14|26
1620262110000|2021-05-06 00:48:30|3480.13|3472.13|3479.55|3471.55|3480.68|3472.68|3479.25|3471.25|24
1620262120000|2021-05-06 00:48:40|3479.1|3471.1|3479.71|3471.71|3480.75|3472.75|3479.08|3471.08|28
1620262130000|2021-05-06 00:48:50|3479.63|3471.63|3479.17|3471.17|3480.66|3472.66|3478.86|3470.86|26
1620262140000|2021-05-06 00:49:00|3479.18|3471.18|3480.97|3472.97|3481.07|3473.07|3479.12|3471.12|23
1620262150000|2021-05-06 00:49:10|3480.82|3472.82|3481.4|3473.4|3481.63|3473.63|3480.73|3472.73|26
1620262160000|2021-05-06 00:49:20|3481.39|3473.39|3481.76|3473.76|3481.89|3473.89|3480.62|3472.62|23
1620262170000|2021-05-06 00:49:30|3481.62|3473.62|3483.2|3475.2|3483.2|3475.2|3481.6|3473.6|23
1620262180000|2021-05-06 00:49:40|3483.25|3475.25|3482.75|3474.75|3483.25|3475.25|3482.75|3474.75|25
1620262190000|2021-05-06 00:49:50|3482.73|3474.73|3482.7|3474.7|3483|3475|3481.32|3473.32|24
1620262200000|2021-05-06 00:50:00|3482.69|3474.69|3481.75|3473.75|3482.74|3474.74|3481.75|3473.75|24
1620262210000|2021-05-06 00:50:10|3481.8|3473.8|3481.75|3473.75|3482.13|3474.13|3481.11|3473.11|23
1620262220000|2021-05-06 00:50:20|3481.81|3473.81|3481.43|3473.43|3482.09|3474.09|3481.37|3473.37|22
1620262230000|2021-05-06 00:50:30|3481.3|3473.3|3481.84|3473.84|3481.85|3473.85|3481.18|3473.18|18
1620262240000|2021-05-06 00:50:40|3481.85|3473.85|3484.14|3476.14|3484.75|3476.75|3481.84|3473.84|25
1620262250000|2021-05-06 00:50:50|3484.8|3476.8|3485.17|3477.17|3485.24|3477.24|3483.54|3475.54|26
1620262260000|2021-05-06 00:51:00|3485.12|3477.12|3489.26|3481.26|3489.79|3481.79|3485.04|3477.04|25
1620262270000|2021-05-06 00:51:10|3489.14|3481.14|3488.85|3480.85|3489.27|3481.27|3488.58|3480.58|26
1620262280000|2021-05-06 00:51:20|3488.87|3480.87|3485.05|3477.05|3488.87|3480.87|3485.05|3477.05|28
1620262290000|2021-05-06 00:51:30|3484.84|3476.84|3483.52|3475.52|3485.14|3477.14|3483.52|3475.52|26
1620262300000|2021-05-06 00:51:40|3483.5|3475.5|3481.86|3473.86|3483.5|3475.5|3481.86|3473.86|24
1620262310000|2021-05-06 00:51:50|3481.33|3473.33|3482.48|3474.48|3482.48|3474.48|3481.26|3473.26|28
1620262320000|2021-05-06 00:52:00|3482.73|3474.73|3479.67|3471.67|3483.3|3475.3|3479.67|3471.67|29
1620262330000|2021-05-06 00:52:10|3480.45|3472.45|3477.89|3469.89|3480.45|3472.45|3477.84|3469.84|26
1620262340000|2021-05-06 00:52:20|3477.95|3469.95|3481.64|3473.64|3481.7|3473.7|3477.95|3469.95|27
1620262350000|2021-05-06 00:52:30|3481.65|3473.65|3483.32|3475.32|3484.99|3476.99|3481.59|3473.59|29
1620262360000|2021-05-06 00:52:40|3483.41|3475.41|3484.55|3476.55|3484.9|3476.9|3483.35|3475.35|24
1620262370000|2021-05-06 00:52:50|3483.88|3475.88|3485.04|3477.04|3485.04|3477.04|3483.79|3475.79|27
1620262380000|2021-05-06 00:53:00|3484.84|3476.84|3484.07|3476.07|3484.89|3476.89|3483.2|3475.2|22
1620262390000|2021-05-06 00:53:10|3484.01|3476.01|3484.22|3476.22|3484.42|3476.42|3484|3476|28
1620262400000|2021-05-06 00:53:20|3484.17|3476.17|3484.05|3476.05|3484.2|3476.2|3482.3|3474.3|24
1620262410000|2021-05-06 00:53:30|3484.03|3476.03|3484.9|3476.9|3485.68|3477.68|3484.03|3476.03|23
1620262420000|2021-05-06 00:53:40|3485.23|3477.23|3483.57|3475.57|3485.59|3477.59|3483.57|3475.57|18
1620262430000|2021-05-06 00:53:50|3483.55|3475.55|3484.94|3476.94|3485.61|3477.61|3483.55|3475.55|23
1620262440000|2021-05-06 00:54:00|3484.98|3476.98|3486.05|3478.05|3486.05|3478.05|3484.78|3476.78|24
1620262450000|2021-05-06 00:54:10|3485.86|3477.86|3486.13|3478.13|3486.13|3478.13|3485.06|3477.06|26
1620262460000|2021-05-06 00:54:20|3486|3478|3485.59|3477.59|3486.49|3478.49|3485.59|3477.59|23
1620262470000|2021-05-06 00:54:30|3485.6|3477.6|3486.62|3478.62|3486.69|3478.69|3485.6|3477.6|26
1620262480000|2021-05-06 00:54:40|3486.88|3478.88|3485.21|3477.21|3487.18|3479.18|3485.17|3477.17|26
1620262490000|2021-05-06 00:54:50|3485.3|3477.3|3486.06|3478.06|3486.29|3478.29|3485.3|3477.3|29
1620262500000|2021-05-06 00:55:00|3486.2|3478.2|3486.32|3478.32|3486.37|3478.37|3485.93|3477.93|20
1620262510000|2021-05-06 00:55:10|3486.31|3478.31|3488.19|3480.19|3488.19|3480.19|3486.31|3478.31|25
1620262520000|2021-05-06 00:55:20|3488.29|3480.29|3487.39|3479.39|3488.29|3480.29|3487.11|3479.11|27
1620262530000|2021-05-06 00:55:30|3487.25|3479.25|3484.83|3476.83|3487.44|3479.44|3484.74|3476.74|24
1620262540000|2021-05-06 00:55:40|3484.84|3476.84|3486.29|3478.29|3486.32|3478.32|3484.84|3476.84|28
1620262550000|2021-05-06 00:55:50|3486.05|3478.05|3484.43|3476.43|3486.26|3478.26|3483.78|3475.78|28
1620262560000|2021-05-06 00:56:00|3484.42|3476.42|3482.81|3474.81|3484.42|3476.42|3482.28|3474.28|25
1620262570000|2021-05-06 00:56:10|3482.76|3474.76|3482.85|3474.85|3483.42|3475.42|3482.39|3474.39|25
1620262580000|2021-05-06 00:56:20|3482.89|3474.89|3482.81|3474.81|3482.89|3474.89|3481.47|3473.47|28
1620262590000|2021-05-06 00:56:30|3482.97|3474.97|3482.56|3474.56|3482.97|3474.97|3481.92|3473.92|25
1620262600000|2021-05-06 00:56:40|3482.9|3474.9|3485.26|3477.26|3485.26|3477.26|3482.9|3474.9|27
1620262610000|2021-05-06 00:56:50|3485.29|3477.29|3485.33|3477.33|3486.47|3478.47|3485.29|3477.29|27
1620262620000|2021-05-06 00:57:00|3485.19|3477.19|3487.18|3479.18|3487.18|3479.18|3485.16|3477.16|25
1620262630000|2021-05-06 00:57:10|3487.21|3479.21|3486.15|3478.15|3487.21|3479.21|3485.96|3477.96|26
1620262640000|2021-05-06 00:57:20|3487.04|3479.04|3487.46|3479.46|3487.68|3479.68|3486.3|3478.3|26
1620262650000|2021-05-06 00:57:30|3487.28|3479.28|3490.34|3482.34|3490.4|3482.4|3487.28|3479.28|27
1620262660000|2021-05-06 00:57:40|3490.29|3482.29|3488.92|3480.92|3493.1|3485.1|3488.92|3480.92|28
1620262670000|2021-05-06 00:57:50|3488.95|3480.95|3486.66|3478.66|3490.01|3482.01|3486.66|3478.66|28
1620262680000|2021-05-06 00:58:00|3486.29|3478.29|3485.11|3477.11|3486.29|3478.29|3483.8|3475.8|28
1620262690000|2021-05-06 00:58:10|3485.13|3477.13|3485.74|3477.74|3486.15|3478.15|3484.89|3476.89|28
1620262700000|2021-05-06 00:58:20|3485.67|3477.67|3484.55|3476.55|3485.67|3477.67|3484.14|3476.14|27
1620262710000|2021-05-06 00:58:30|3483.91|3475.91|3483.9|3475.9|3484.61|3476.61|3483.64|3475.64|25
1620262720000|2021-05-06 00:58:40|3483.51|3475.51|3481.83|3473.83|3483.74|3475.74|3481.83|3473.83|26
1620262730000|2021-05-06 00:58:50|3481.65|3473.65|3479.19|3471.19|3481.92|3473.92|3479.19|3471.19|25
1620262740000|2021-05-06 00:59:00|3479.13|3471.13|3478.73|3470.73|3479.16|3471.16|3478.68|3470.68|27
1620262750000|2021-05-06 00:59:10|3478.63|3470.63|3477.91|3469.91|3478.63|3470.63|3475.59|3467.59|28
1620262760000|2021-05-06 00:59:20|3477.99|3469.99|3478.4|3470.4|3478.54|3470.54|3476.71|3468.71|28
1620262770000|2021-05-06 00:59:30|3478.55|3470.55|3480.11|3472.11|3480.13|3472.13|3478.55|3470.55|28
1620262780000|2021-05-06 00:59:40|3480.08|3472.08|3480.28|3472.28|3481.11|3473.11|3480.07|3472.07|28
1620262790000|2021-05-06 00:59:50|3479.59|3471.59|3483.34|3475.34|3483.34|3475.34|3479.4|3471.4|28
1620262800000|2021-05-06 01:00:00|3483.18|3475.18|3480.62|3472.62|3483.18|3475.18|3480.38|3472.38|28
1620262810000|2021-05-06 01:00:10|3480.64|3472.64|3479.43|3471.43|3481.07|3473.07|3478.31|3470.31|27
1620262820000|2021-05-06 01:00:20|3479.35|3471.35|3479.7|3471.7|3480.12|3472.12|3479.27|3471.27|27
1620262830000|2021-05-06 01:00:30|3479.6|3471.6|3478.32|3470.32|3479.6|3471.6|3477.16|3469.16|28
1620262840000|2021-05-06 01:00:40|3478.43|3470.43|3478.42|3470.42|3478.71|3470.71|3477.83|3469.83|27
1620262850000|2021-05-06 01:00:50|3479.36|3471.36|3478.49|3470.49|3479.36|3471.36|3478.05|3470.05|28
1620262860000|2021-05-06 01:01:00|3478.39|3470.39|3475.62|3467.62|3478.49|3470.49|3475.62|3467.62|24
1620262870000|2021-05-06 01:01:10|3475.7|3467.7|3470.81|3462.81|3475.7|3467.7|3469.71|3461.71|28
1620262880000|2021-05-06 01:01:20|3470.93|3462.93|3468.99|3460.99|3471.81|3463.81|3468.99|3460.99|28
1620262890000|2021-05-06 01:01:30|3468.52|3460.52|3467.45|3459.45|3468.84|3460.84|3466.46|3458.46|28
1620262900000|2021-05-06 01:01:40|3468.2|3460.2|3469.85|3461.85|3469.95|3461.95|3468.05|3460.05|28
1620262910000|2021-05-06 01:01:50|3469.98|3461.98|3469.96|3461.96|3470.04|3462.04|3469.42|3461.42|24
1620262920000|2021-05-06 01:02:00|3470.05|3462.05|3470.31|3462.31|3471.81|3463.81|3470.05|3462.05|26
1620262930000|2021-05-06 01:02:10|3470.78|3462.78|3473.4|3465.4|3473.55|3465.55|3470.68|3462.68|26
1620262940000|2021-05-06 01:02:20|3473.57|3465.57|3473.92|3465.92|3474.27|3466.27|3472.72|3464.72|27
1620262950000|2021-05-06 01:02:30|3473.89|3465.89|3476.33|3468.33|3477.29|3469.29|3473.89|3465.89|28
1620262960000|2021-05-06 01:02:40|3477.11|3469.11|3476.07|3468.07|3477.19|3469.19|3475.61|3467.61|27
1620262970000|2021-05-06 01:02:50|3476.13|3468.13|3475.6|3467.6|3476.89|3468.89|3475.6|3467.6|27
1620262980000|2021-05-06 01:03:00|3475.65|3467.65|3475.89|3467.89|3476|3468|3475.64|3467.64|17
1620262990000|2021-05-06 01:03:10|3475.88|3467.88|3477.95|3469.95|3478.37|3470.37|3475.88|3467.88|22
1620263000000|2021-05-06 01:03:20|3477.86|3469.86|3472.88|3464.88|3477.96|3469.96|3472.86|3464.86|25
1620263010000|2021-05-06 01:03:30|3472.99|3464.99|3470.16|3462.16|3473.23|3465.23|3470.08|3462.08|21
1620263020000|2021-05-06 01:03:40|3469.9|3461.9|3469.29|3461.29|3470.31|3462.31|3468.93|3460.93|27
1620263030000|2021-05-06 01:03:50|3469.52|3461.52|3466.57|3458.57|3469.52|3461.52|3466.55|3458.55|27
1620263040000|2021-05-06 01:04:00|3466.7|3458.7|3468.32|3460.32|3468.96|3460.96|3466.61|3458.61|28
1620263050000|2021-05-06 01:04:10|3468.43|3460.43|3466.96|3458.96|3469.3|3461.3|3466.94|3458.94|28
1620263060000|2021-05-06 01:04:20|3467.11|3459.11|3468.25|3460.25|3468.84|3460.84|3466.43|3458.43|29
1620263070000|2021-05-06 01:04:30|3467.82|3459.82|3467.19|3459.19|3467.93|3459.93|3466.94|3458.94|27
1620263080000|2021-05-06 01:04:40|3467.22|3459.22|3467.01|3459.01|3467.4|3459.4|3465.72|3457.72|27
1620263090000|2021-05-06 01:04:50|3466.69|3458.69|3464.88|3456.88|3466.78|3458.78|3464.88|3456.88|24
1620263100000|2021-05-06 01:05:00|3464.89|3456.89|3468.47|3460.47|3468.62|3460.62|3464.89|3456.89|28
1620263110000|2021-05-06 01:05:10|3468.45|3460.45|3467.9|3459.9|3468.62|3460.62|3467.58|3459.58|25
1620263120000|2021-05-06 01:05:20|3467.91|3459.91|3472.83|3464.83|3472.99|3464.99|3467.83|3459.83|26
1620263130000|2021-05-06 01:05:30|3472.84|3464.84|3474.17|3466.17|3474.48|3466.48|3472.22|3464.22|27
1620263140000|2021-05-06 01:05:40|3472.96|3464.96|3475.12|3467.12|3475.16|3467.16|3471.62|3463.62|25
1620263150000|2021-05-06 01:05:50|3475.21|3467.21|3473.7|3465.7|3475.21|3467.21|3473.22|3465.22|25
1620263160000|2021-05-06 01:06:00|3473.75|3465.75|3477.22|3469.22|3477.22|3469.22|3473.31|3465.31|22
1620263170000|2021-05-06 01:06:10|3477.88|3469.88|3476.2|3468.2|3477.88|3469.88|3476.17|3468.17|26
1620263180000|2021-05-06 01:06:20|3476.19|3468.19|3478.32|3470.32|3478.68|3470.68|3475.72|3467.72|27
1620263190000|2021-05-06 01:06:30|3478.53|3470.53|3476.55|3468.55|3478.85|3470.85|3476.24|3468.24|27
1620263200000|2021-05-06 01:06:40|3476.53|3468.53|3476.27|3468.27|3476.99|3468.99|3476.26|3468.26|24
1620263210000|2021-05-06 01:06:50|3475.32|3467.32|3477.01|3469.01|3477.04|3469.04|3475.25|3467.25|27
1620263220000|2021-05-06 01:07:00|3476.84|3468.84|3475.16|3467.16|3476.84|3468.84|3475.16|3467.16|24
1620263230000|2021-05-06 01:07:10|3475.1|3467.1|3474.35|3466.35|3475.1|3467.1|3473.85|3465.85|28
1620263240000|2021-05-06 01:07:20|3474.44|3466.44|3473.71|3465.71|3474.5|3466.5|3473.67|3465.67|23
1620263250000|2021-05-06 01:07:30|3473.91|3465.91|3473.25|3465.25|3473.97|3465.97|3472.75|3464.75|28
1620263260000|2021-05-06 01:07:40|3473.27|3465.27|3473.28|3465.28|3473.28|3465.28|3472.81|3464.81|23
1620263270000|2021-05-06 01:07:50|3473.77|3465.77|3472.32|3464.32|3473.85|3465.85|3472.25|3464.25|24
1620263280000|2021-05-06 01:08:00|3472.35|3464.35|3472.03|3464.03|3472.62|3464.62|3472.03|3464.03|26
1620263290000|2021-05-06 01:08:10|3471.41|3463.41|3468.38|3460.38|3471.41|3463.41|3468.28|3460.28|28
1620263300000|2021-05-06 01:08:20|3468.43|3460.43|3467.56|3459.56|3468.9|3460.9|3466.55|3458.55|28
1620263310000|2021-05-06 01:08:30|3467.53|3459.53|3466.37|3458.37|3467.59|3459.59|3466.37|3458.37|28
1620263320000|2021-05-06 01:08:40|3466.23|3458.23|3465.38|3457.38|3466.23|3458.23|3464.16|3456.16|26
1620263330000|2021-05-06 01:08:50|3465.15|3457.15|3465.45|3457.45|3465.45|3457.45|3463.51|3455.51|26
1620263340000|2021-05-06 01:09:00|3465.57|3457.57|3465.46|3457.46|3465.78|3457.78|3463.72|3455.72|28
1620263350000|2021-05-06 01:09:10|3465.26|3457.26|3466.7|3458.7|3466.76|3458.76|3465.21|3457.21|26
1620263360000|2021-05-06 01:09:20|3466.85|3458.85|3469.55|3461.55|3469.62|3461.62|3466.85|3458.85|27
1620263370000|2021-05-06 01:09:30|3469.41|3461.41|3470.01|3462.01|3470.04|3462.04|3469.41|3461.41|24
1620263380000|2021-05-06 01:09:40|3470.03|3462.03|3470.5|3462.5|3470.82|3462.82|3468.69|3460.69|29
1620263390000|2021-05-06 01:09:50|3470.38|3462.38|3470.79|3462.79|3470.79|3462.79|3470.17|3462.17|21
1620263400000|2021-05-06 01:10:00|3470.72|3462.72|3469.85|3461.85|3470.72|3462.72|3468.43|3460.43|24
1620263410000|2021-05-06 01:10:10|3469.83|3461.83|3467.07|3459.07|3469.84|3461.84|3467.07|3459.07|27
1620263420000|2021-05-06 01:10:20|3466.97|3458.97|3467.53|3459.53|3467.91|3459.91|3466.04|3458.04|26
1620263430000|2021-05-06 01:10:30|3467.46|3459.46|3462.05|3454.05|3467.46|3459.46|3462.05|3454.05|26
1620263440000|2021-05-06 01:10:40|3461.72|3453.72|3460.7|3452.7|3462.02|3454.02|3460.42|3452.42|28
1620263450000|2021-05-06 01:10:50|3460.62|3452.62|3461.42|3453.42|3461.52|3453.52|3460.38|3452.38|26
1620263460000|2021-05-06 01:11:00|3461.36|3453.36|3461.66|3453.66|3461.66|3453.66|3460.36|3452.36|27
1620263470000|2021-05-06 01:11:10|3461.68|3453.68|3459.78|3451.78|3461.79|3453.79|3459.78|3451.78|27
1620263480000|2021-05-06 01:11:20|3459.93|3451.93|3459.26|3451.26|3460.16|3452.16|3459.26|3451.26|29
1620263490000|2021-05-06 01:11:30|3459.18|3451.18|3456.6|3448.6|3459.46|3451.46|3456.6|3448.6|24
1620263500000|2021-05-06 01:11:40|3456.73|3448.73|3457.17|3449.17|3457.57|3449.57|3456.41|3448.41|22
1620263510000|2021-05-06 01:11:50|3457.06|3449.06|3457.08|3449.08|3457.17|3449.17|3455.8|3447.8|27
1620263520000|2021-05-06 01:12:00|3456.87|3448.87|3456.62|3448.62|3457.73|3449.73|3455.42|3447.42|25
1620263530000|2021-05-06 01:12:10|3456.58|3448.58|3455.55|3447.55|3456.68|3448.68|3454.71|3446.71|28
1620263540000|2021-05-06 01:12:20|3454.95|3446.95|3454.24|3446.24|3455.56|3447.56|3454.18|3446.18|27
1620263550000|2021-05-06 01:12:30|3454.13|3446.13|3451.29|3443.29|3454.38|3446.38|3450.19|3442.19|24
1620263560000|2021-05-06 01:12:40|3451.54|3443.54|3450.67|3442.67|3451.86|3443.86|3450.5|3442.5|29
1620263570000|2021-05-06 01:12:50|3451.22|3443.22|3451.36|3443.36|3452.21|3444.21|3450.95|3442.95|28
1620263580000|2021-05-06 01:13:00|3451.1|3443.1|3452.79|3444.79|3452.92|3444.92|3450.15|3442.15|28
1620263590000|2021-05-06 01:13:10|3452.73|3444.73|3454.78|3446.78|3454.96|3446.96|3452.73|3444.73|24
1620263600000|2021-05-06 01:13:20|3455.02|3447.02|3459.61|3451.61|3460.47|3452.47|3455.02|3447.02|27
1620263610000|2021-05-06 01:13:30|3459.36|3451.36|3459.77|3451.77|3460.4|3452.4|3458.27|3450.27|27
1620263620000|2021-05-06 01:13:40|3459.61|3451.61|3459.69|3451.69|3461.37|3453.37|3459.59|3451.59|28
1620263630000|2021-05-06 01:13:50|3459.95|3451.95|3459.81|3451.81|3460.65|3452.65|3459.49|3451.49|24
1620263640000|2021-05-06 01:14:00|3459.95|3451.95|3460.15|3452.15|3462.4|3454.4|3459.95|3451.95|27
1620263650000|2021-05-06 01:14:10|3460.14|3452.14|3462.51|3454.51|3462.59|3454.59|3460.14|3452.14|28
1620263660000|2021-05-06 01:14:20|3462.53|3454.53|3462.68|3454.68|3463|3455|3462.5|3454.5|19
1620263670000|2021-05-06 01:14:30|3462.85|3454.85|3462.88|3454.88|3463.79|3455.79|3462.35|3454.35|28
1620263680000|2021-05-06 01:14:40|3461.76|3453.76|3463.47|3455.47|3464.06|3456.06|3461.76|3453.76|26
1620263690000|2021-05-06 01:14:50|3463.34|3455.34|3464.21|3456.21|3464.33|3456.33|3462.56|3454.56|25
1620263700000|2021-05-06 01:15:00|3464.04|3456.04|3464.84|3456.84|3465.49|3457.49|3463.97|3455.97|21
1620263710000|2021-05-06 01:15:10|3464.35|3456.35|3463.48|3455.48|3464.35|3456.35|3463.06|3455.06|26
1620263720000|2021-05-06 01:15:20|3463.73|3455.73|3464.14|3456.14|3464.16|3456.16|3462.9|3454.9|23
1620263730000|2021-05-06 01:15:30|3464.34|3456.34|3465.96|3457.96|3465.96|3457.96|3463.5|3455.5|28
1620263740000|2021-05-06 01:15:40|3466.34|3458.34|3465.47|3457.47|3466.49|3458.49|3465.2|3457.2|21
1620263750000|2021-05-06 01:15:50|3465.48|3457.48|3466.49|3458.49|3466.6|3458.6|3465.48|3457.48|24
1620263760000|2021-05-06 01:16:00|3466.46|3458.46|3466.15|3458.15|3466.57|3458.57|3466.12|3458.12|20
1620263770000|2021-05-06 01:16:10|3466.19|3458.19|3467.77|3459.77|3467.87|3459.87|3466.19|3458.19|19
1620263780000|2021-05-06 01:16:20|3467.71|3459.71|3467.71|3459.71|3468.21|3460.21|3467.47|3459.47|24
1620263790000|2021-05-06 01:16:30|3467.76|3459.76|3467.93|3459.93|3468.31|3460.31|3467.76|3459.76|24
1620263800000|2021-05-06 01:16:40|3468|3460|3468.88|3460.88|3468.97|3460.97|3468|3460|21
1620263810000|2021-05-06 01:16:50|3468.73|3460.73|3469|3461|3469.08|3461.08|3467.56|3459.56|24
1620263820000|2021-05-06 01:17:00|3468.92|3460.92|3466.14|3458.14|3468.92|3460.92|3465.4|3457.4|29
1620263830000|2021-05-06 01:17:10|3466.35|3458.35|3465.99|3457.99|3466.77|3458.77|3465.85|3457.85|28
1620263840000|2021-05-06 01:17:20|3466.2|3458.2|3463.89|3455.89|3466.28|3458.28|3463.89|3455.89|26
1620263850000|2021-05-06 01:17:30|3463.87|3455.87|3462.07|3454.07|3463.89|3455.89|3462.06|3454.06|26
1620263860000|2021-05-06 01:17:40|3461.98|3453.98|3463.45|3455.45|3464.53|3456.53|3461.91|3453.91|26
1620263870000|2021-05-06 01:17:50|3463.29|3455.29|3460.82|3452.82|3463.29|3455.29|3460.82|3452.82|23
1620263880000|2021-05-06 01:18:00|3460.42|3452.42|3459.61|3451.61|3461.15|3453.15|3459.61|3451.61|27
1620263890000|2021-05-06 01:18:10|3459.6|3451.6|3464.06|3456.06|3464.13|3456.13|3459.6|3451.6|25
1620263900000|2021-05-06 01:18:20|3464.37|3456.37|3464.85|3456.85|3465.41|3457.41|3463.68|3455.68|25
1620263910000|2021-05-06 01:18:30|3464.82|3456.82|3464.47|3456.47|3465.49|3457.49|3464.34|3456.34|27
1620263920000|2021-05-06 01:18:40|3464.43|3456.43|3464.95|3456.95|3465|3457|3464.18|3456.18|25
1620263930000|2021-05-06 01:18:50|3464.6|3456.6|3466.29|3458.29|3467.14|3459.14|3464.5|3456.5|27
1620263940000|2021-05-06 01:19:00|3465.63|3457.63|3461.54|3453.54|3465.63|3457.63|3461.53|3453.53|28
1620263950000|2021-05-06 01:19:10|3461.33|3453.33|3460.64|3452.64|3462.67|3454.67|3460.35|3452.35|24
1620263960000|2021-05-06 01:19:20|3460.61|3452.61|3459.93|3451.93|3460.76|3452.76|3459.92|3451.92|27
1620263970000|2021-05-06 01:19:30|3459.9|3451.9|3454.93|3446.93|3459.97|3451.97|3454.93|3446.93|26
1620263980000|2021-05-06 01:19:40|3454.88|3446.88|3454.29|3446.29|3455.23|3447.23|3454.29|3446.29|22
1620263990000|2021-05-06 01:19:50|3452.79|3444.79|3452.8|3444.8|3452.88|3444.88|3451.77|3443.77|23
1620264000000|2021-05-06 01:20:00|3452.82|3444.82|3452.54|3444.54|3452.82|3444.82|3450.79|3442.79|27
1620264010000|2021-05-06 01:20:10|3452.81|3444.81|3449.62|3441.62|3452.81|3444.81|3449.57|3441.57|28
1620264020000|2021-05-06 01:20:20|3449.59|3441.59|3448.77|3440.77|3449.59|3441.59|3447.57|3439.57|27
1620264030000|2021-05-06 01:20:30|3448.83|3440.83|3453.77|3445.77|3453.77|3445.77|3448.83|3440.83|29
1620264040000|2021-05-06 01:20:40|3453.57|3445.57|3456.23|3448.23|3456.72|3448.72|3453.57|3445.57|27
1620264050000|2021-05-06 01:20:50|3456.04|3448.04|3462.81|3454.81|3462.81|3454.81|3455.9|3447.9|29
1620264060000|2021-05-06 01:21:00|3461.91|3453.91|3466.03|3458.03|3466.03|3458.03|3461.91|3453.91|25
1620264070000|2021-05-06 01:21:10|3466.05|3458.05|3464.88|3456.88|3466.64|3458.64|3463.01|3455.01|29
1620264080000|2021-05-06 01:21:20|3465.29|3457.29|3466.13|3458.13|3466.13|3458.13|3463.62|3455.62|27
1620264090000|2021-05-06 01:21:30|3466.06|3458.06|3467.28|3459.28|3467.91|3459.91|3465.54|3457.54|25
1620264100000|2021-05-06 01:21:40|3467.35|3459.35|3467.61|3459.61|3468.35|3460.35|3466.95|3458.95|22
1620264110000|2021-05-06 01:21:50|3467.36|3459.36|3466.01|3458.01|3467.36|3459.36|3465.91|3457.91|26
1620264120000|2021-05-06 01:22:00|3466.73|3458.73|3466.84|3458.84|3467.21|3459.21|3466.28|3458.28|23
1620264130000|2021-05-06 01:22:10|3466.93|3458.93|3466.77|3458.77|3466.93|3458.93|3465.96|3457.96|26
1620264140000|2021-05-06 01:22:20|3466.67|3458.67|3466.41|3458.41|3468.03|3460.03|3466.35|3458.35|24
1620264150000|2021-05-06 01:22:30|3466.26|3458.26|3465.76|3457.76|3466.26|3458.26|3465.66|3457.66|20
1620264160000|2021-05-06 01:22:40|3465.74|3457.74|3467.53|3459.53|3467.53|3459.53|3465.69|3457.69|22
1620264170000|2021-05-06 01:22:50|3467.25|3459.25|3467.17|3459.17|3467.25|3459.25|3466.87|3458.87|24
1620264180000|2021-05-06 01:23:00|3467.18|3459.18|3467.02|3459.02|3468.22|3460.22|3466.94|3458.94|28
1620264190000|2021-05-06 01:23:10|3466.57|3458.57|3466.05|3458.05|3466.57|3458.57|3466|3458|21
1620264200000|2021-05-06 01:23:20|3466.04|3458.04|3459.3|3451.3|3466.04|3458.04|3459.3|3451.3|23
1620264210000|2021-05-06 01:23:30|3458.53|3450.53|3458.77|3450.77|3459.45|3451.45|3458.37|3450.37|25
1620264220000|2021-05-06 01:23:40|3458.82|3450.82|3457.93|3449.93|3459.87|3451.87|3457.8|3449.8|26
1620264230000|2021-05-06 01:23:50|3457.87|3449.87|3457.41|3449.41|3459.06|3451.06|3457.18|3449.18|28
1620264240000|2021-05-06 01:24:00|3457.36|3449.36|3456.06|3448.06|3457.36|3449.36|3452.85|3444.85|28
1620264250000|2021-05-06 01:24:10|3455.86|3447.86|3456.58|3448.58|3456.58|3448.58|3455.27|3447.27|28
1620264260000|2021-05-06 01:24:20|3457.1|3449.1|3455.93|3447.93|3457.34|3449.34|3455.43|3447.43|27
1620264270000|2021-05-06 01:24:30|3455.95|3447.95|3459.8|3451.8|3459.8|3451.8|3454.87|3446.87|26
1620264280000|2021-05-06 01:24:40|3460.22|3452.22|3463.74|3455.74|3464.37|3456.37|3460.1|3452.1|28
1620264290000|2021-05-06 01:24:50|3463.65|3455.65|3466.03|3458.03|3466.05|3458.05|3462.75|3454.75|28
1620264300000|2021-05-06 01:25:00|3465.96|3457.96|3466.53|3458.53|3466.83|3458.83|3464.11|3456.11|29
1620264310000|2021-05-06 01:25:10|3466.6|3458.6|3466.66|3458.66|3467.11|3459.11|3465.9|3457.9|23
1620264320000|2021-05-06 01:25:20|3467.34|3459.34|3471.36|3463.36|3471.5|3463.5|3467.34|3459.34|26
1620264330000|2021-05-06 01:25:30|3471.43|3463.43|3470.21|3462.21|3471.88|3463.88|3469.57|3461.57|25
1620264340000|2021-05-06 01:25:40|3469.82|3461.82|3473.99|3465.99|3473.99|3465.99|3469.8|3461.8|27
1620264350000|2021-05-06 01:25:50|3474.08|3466.08|3476.74|3468.74|3476.77|3468.77|3473.99|3465.99|22
1620264360000|2021-05-06 01:26:00|3476.69|3468.69|3473.24|3465.24|3478.14|3470.14|3473.24|3465.24|28
1620264370000|2021-05-06 01:26:10|3473.06|3465.06|3472.35|3464.35|3473.19|3465.19|3470.24|3462.24|27
1620264380000|2021-05-06 01:26:20|3472.29|3464.29|3470.04|3462.04|3472.29|3464.29|3469.32|3461.32|28
1620264390000|2021-05-06 01:26:30|3469.77|3461.77|3469.99|3461.99|3469.99|3461.99|3468.13|3460.13|26
1620264400000|2021-05-06 01:26:40|3470.25|3462.25|3469.58|3461.58|3470.94|3462.94|3468.68|3460.68|26
1620264410000|2021-05-06 01:26:50|3469.54|3461.54|3470.2|3462.2|3470.32|3462.32|3469.54|3461.54|22
1620264420000|2021-05-06 01:27:00|3470.01|3462.01|3472.84|3464.84|3473.35|3465.35|3469.77|3461.77|24
1620264430000|2021-05-06 01:27:10|3472.71|3464.71|3473.45|3465.45|3474.25|3466.25|3472.29|3464.29|27
1620264440000|2021-05-06 01:27:20|3472.42|3464.42|3472.34|3464.34|3472.96|3464.96|3471.23|3463.23|25
1620264450000|2021-05-06 01:27:30|3472.33|3464.33|3473.54|3465.54|3474.04|3466.04|3472.27|3464.27|26
1620264460000|2021-05-06 01:27:40|3473.46|3465.46|3473.95|3465.95|3473.95|3465.95|3471.95|3463.95|26
1620264470000|2021-05-06 01:27:50|3474|3466|3472.44|3464.44|3474.29|3466.29|3472.32|3464.32|27
1620264480000|2021-05-06 01:28:00|3473.1|3465.1|3473.37|3465.37|3473.96|3465.96|3473.07|3465.07|25
1620264490000|2021-05-06 01:28:10|3473.35|3465.35|3473.22|3465.22|3473.37|3465.37|3473.16|3465.16|23
1620264500000|2021-05-06 01:28:20|3473.3|3465.3|3473.86|3465.86|3473.86|3465.86|3472.79|3464.79|24
1620264510000|2021-05-06 01:28:30|3473.91|3465.91|3473.57|3465.57|3474.08|3466.08|3473.53|3465.53|17
1620264520000|2021-05-06 01:28:40|3473.58|3465.58|3474|3466|3474.08|3466.08|3473.57|3465.57|18
1620264530000|2021-05-06 01:28:50|3474.02|3466.02|3475.49|3467.49|3475.49|3467.49|3473.89|3465.89|21
1620264540000|2021-05-06 01:29:00|3475.35|3467.35|3478.21|3470.21|3478.26|3470.26|3475.35|3467.35|28
1620264550000|2021-05-06 01:29:10|3477.48|3469.48|3477.43|3469.43|3478.12|3470.12|3477.34|3469.34|25
1620264560000|2021-05-06 01:29:20|3477.52|3469.52|3478.77|3470.77|3479.74|3471.74|3477.52|3469.52|27
1620264570000|2021-05-06 01:29:30|3478.87|3470.87|3483.51|3475.51|3483.51|3475.51|3478.23|3470.23|29
1620264580000|2021-05-06 01:29:40|3482.61|3474.61|3484.33|3476.33|3484.4|3476.4|3482.61|3474.61|26
1620264590000|2021-05-06 01:29:50|3484.63|3476.63|3483.69|3475.69|3484.93|3476.93|3483.19|3475.19|23
1620264600000|2021-05-06 01:30:00|3483.7|3475.7|3480.32|3472.32|3484.39|3476.39|3480.29|3472.29|29
1620264610000|2021-05-06 01:30:10|3480.31|3472.31|3482.61|3474.61|3482.61|3474.61|3479.97|3471.97|27
1620264620000|2021-05-06 01:30:20|3482.68|3474.68|3480.68|3472.68|3483.15|3475.15|3480.68|3472.68|29
1620264630000|2021-05-06 01:30:30|3480.46|3472.46|3483.88|3475.88|3483.88|3475.88|3480.46|3472.46|28
1620264640000|2021-05-06 01:30:40|3483.87|3475.87|3483.74|3475.74|3484.76|3476.76|3483.59|3475.59|26
1620264650000|2021-05-06 01:30:50|3483.76|3475.76|3484.83|3476.83|3484.92|3476.92|3483.76|3475.76|27
1620264660000|2021-05-06 01:31:00|3484.82|3476.82|3483.39|3475.39|3484.82|3476.82|3482.59|3474.59|26
1620264670000|2021-05-06 01:31:10|3483.45|3475.45|3483.84|3475.84|3484.13|3476.13|3483.15|3475.15|26
1620264680000|2021-05-06 01:31:20|3483.74|3475.74|3481.5|3473.5|3483.74|3475.74|3481.36|3473.36|24
1620264690000|2021-05-06 01:31:30|3481.34|3473.34|3480.07|3472.07|3481.68|3473.68|3479.99|3471.99|28
1620264700000|2021-05-06 01:31:40|3480.14|3472.14|3479.6|3471.6|3480.74|3472.74|3479.45|3471.45|25
1620264710000|2021-05-06 01:31:50|3479.64|3471.64|3480.08|3472.08|3480.08|3472.08|3479.33|3471.33|24
1620264720000|2021-05-06 01:32:00|3480.37|3472.37|3481.42|3473.42|3482.06|3474.06|3480.37|3472.37|24
1620264730000|2021-05-06 01:32:10|3481.43|3473.43|3481.37|3473.37|3481.45|3473.45|3481.2|3473.2|19
1620264740000|2021-05-06 01:32:20|3481.32|3473.32|3483.12|3475.12|3483.29|3475.29|3481.32|3473.32|22
1620264750000|2021-05-06 01:32:30|3483.19|3475.19|3483.17|3475.17|3483.48|3475.48|3483.08|3475.08|20
1620264760000|2021-05-06 01:32:40|3483.14|3475.14|3483.67|3475.67|3483.67|3475.67|3483.07|3475.07|16
1620264770000|2021-05-06 01:32:50|3483.65|3475.65|3482.68|3474.68|3483.86|3475.86|3482.65|3474.65|25
1620264780000|2021-05-06 01:33:00|3482.64|3474.64|3480.02|3472.02|3482.64|3474.64|3479.95|3471.95|20
1620264790000|2021-05-06 01:33:10|3480.1|3472.1|3480.72|3472.72|3480.92|3472.92|3479.74|3471.74|29
1620264800000|2021-05-06 01:33:20|3480.67|3472.67|3479.8|3471.8|3480.82|3472.82|3479.73|3471.73|23
1620264810000|2021-05-06 01:33:30|3479.77|3471.77|3483.03|3475.03|3483.06|3475.06|3479.68|3471.68|27
1620264820000|2021-05-06 01:33:40|3482.8|3474.8|3484.09|3476.09|3484.09|3476.09|3482.8|3474.8|27
1620264830000|2021-05-06 01:33:50|3484.07|3476.07|3482.55|3474.55|3484.07|3476.07|3482.55|3474.55|29
1620264840000|2021-05-06 01:34:00|3482.68|3474.68|3482.56|3474.56|3483.31|3475.31|3481.79|3473.79|27
1620264850000|2021-05-06 01:34:10|3482.39|3474.39|3481.65|3473.65|3482.61|3474.61|3481.64|3473.64|26
1620264860000|2021-05-06 01:34:20|3481.67|3473.67|3481.82|3473.82|3481.88|3473.88|3481.42|3473.42|22
1620264870000|2021-05-06 01:34:30|3481.9|3473.9|3482.78|3474.78|3482.78|3474.78|3481.9|3473.9|26
1620264880000|2021-05-06 01:34:40|3482.86|3474.86|3484.32|3476.32|3484.75|3476.75|3482.86|3474.86|26
1620264890000|2021-05-06 01:34:50|3484.22|3476.22|3483.43|3475.43|3484.42|3476.42|3483.29|3475.29|24
1620264900000|2021-05-06 01:35:00|3483.51|3475.51|3483.69|3475.69|3483.92|3475.92|3483.29|3475.29|23
1620264910000|2021-05-06 01:35:10|3484.15|3476.15|3483.61|3475.61|3484.17|3476.17|3483.53|3475.53|24
1620264920000|2021-05-06 01:35:20|3484.28|3476.28|3484.25|3476.25|3484.55|3476.55|3483.19|3475.19|25
1620264930000|2021-05-06 01:35:30|3484.49|3476.49|3486.35|3478.35|3486.52|3478.52|3484.49|3476.49|26
1620264940000|2021-05-06 01:35:40|3486.76|3478.76|3488.2|3480.2|3488.2|3480.2|3486.76|3478.76|24
1620264950000|2021-05-06 01:35:50|3488.14|3480.14|3487.5|3479.5|3488.42|3480.42|3486.73|3478.73|28
1620264960000|2021-05-06 01:36:00|3487.51|3479.51|3485.91|3477.91|3487.53|3479.53|3485.79|3477.79|26
1620264970000|2021-05-06 01:36:10|3485.98|3477.98|3486.64|3478.64|3486.95|3478.95|3485.88|3477.88|24
1620264980000|2021-05-06 01:36:20|3486.94|3478.94|3488.89|3480.89|3489.21|3481.21|3486.92|3478.92|23
1620264990000|2021-05-06 01:36:30|3488.87|3480.87|3488.66|3480.66|3489.34|3481.34|3488.66|3480.66|22
1620265000000|2021-05-06 01:36:40|3488.62|3480.62|3489.26|3481.26|3489.63|3481.63|3488.62|3480.62|23
1620265010000|2021-05-06 01:36:50|3489.19|3481.19|3489.49|3481.49|3490|3482|3488.23|3480.23|21
1620265020000|2021-05-06 01:37:00|3489.61|3481.61|3489.81|3481.81|3489.81|3481.81|3488.77|3480.77|17
1620265030000|2021-05-06 01:37:10|3489.79|3481.79|3490.15|3482.15|3490.24|3482.24|3489.75|3481.75|17
1620265040000|2021-05-06 01:37:20|3490.13|3482.13|3491.76|3483.76|3491.9|3483.9|3489.81|3481.81|23
1620265050000|2021-05-06 01:37:30|3491.75|3483.75|3493.15|3485.15|3493.15|3485.15|3490.61|3482.61|22
1620265060000|2021-05-06 01:37:40|3493.05|3485.05|3491.52|3483.52|3493.05|3485.05|3491.22|3483.22|22
1620265070000|2021-05-06 01:37:50|3491.43|3483.43|3491.61|3483.61|3491.62|3483.62|3491.14|3483.14|19
1620265080000|2021-05-06 01:38:00|3491.41|3483.41|3489.91|3481.91|3491.88|3483.88|3489.91|3481.91|17
1620265090000|2021-05-06 01:38:10|3489.29|3481.29|3491.21|3483.21|3491.56|3483.56|3488.67|3480.67|26
1620265100000|2021-05-06 01:38:20|3491.16|3483.16|3492.04|3484.04|3492.58|3484.58|3491.16|3483.16|28
1620265110000|2021-05-06 01:38:30|3491.79|3483.79|3491.93|3483.93|3492.41|3484.41|3490.27|3482.27|26
1620265120000|2021-05-06 01:38:40|3492|3484|3491.49|3483.49|3492.14|3484.14|3491.34|3483.34|20
1620265130000|2021-05-06 01:38:50|3491.63|3483.63|3491.73|3483.73|3491.93|3483.93|3491.3|3483.3|16
1620265140000|2021-05-06 01:39:00|3491.59|3483.59|3490.95|3482.95|3491.59|3483.59|3490.95|3482.95|17
1620265150000|2021-05-06 01:39:10|3490.98|3482.98|3490.25|3482.25|3491.06|3483.06|3490.25|3482.25|20
1620265160000|2021-05-06 01:39:20|3490.15|3482.15|3488.38|3480.38|3490.15|3482.15|3487.98|3479.98|21
1620265170000|2021-05-06 01:39:30|3488.35|3480.35|3491.01|3483.01|3491.26|3483.26|3488.35|3480.35|22
1620265180000|2021-05-06 01:39:40|3490.88|3482.88|3490.23|3482.23|3490.88|3482.88|3489.96|3481.96|19
1620265190000|2021-05-06 01:39:50|3490.22|3482.22|3488.91|3480.91|3490.22|3482.22|3488.91|3480.91|19
1620265200000|2021-05-06 01:40:00|3488.87|3480.87|3489.31|3481.31|3489.31|3481.31|3488.65|3480.65|21
1620265210000|2021-05-06 01:40:10|3489.4|3481.4|3489.35|3481.35|3489.8|3481.8|3489.17|3481.17|19
1620265220000|2021-05-06 01:40:20|3489.39|3481.39|3488.83|3480.83|3489.39|3481.39|3488.8|3480.8|15
1620265230000|2021-05-06 01:40:30|3489.01|3481.01|3486.74|3478.74|3489.26|3481.26|3486.3|3478.3|22
1620265240000|2021-05-06 01:40:40|3486.65|3478.65|3487.44|3479.44|3487.8|3479.8|3486.65|3478.65|17
1620265250000|2021-05-06 01:40:50|3487.52|3479.52|3488.4|3480.4|3488.4|3480.4|3487.15|3479.15|20
1620265260000|2021-05-06 01:41:00|3488.58|3480.58|3489.47|3481.47|3490.4|3482.4|3488.36|3480.36|27
1620265270000|2021-05-06 01:41:10|3489.05|3481.05|3491.7|3483.7|3492.21|3484.21|3489.05|3481.05|25
1620265280000|2021-05-06 01:41:20|3491.6|3483.6|3492.15|3484.15|3492.5|3484.5|3490.78|3482.78|27
1620265290000|2021-05-06 01:41:30|3492.48|3484.48|3491.49|3483.49|3492.48|3484.48|3490.47|3482.47|19
1620265300000|2021-05-06 01:41:40|3491.31|3483.31|3491.45|3483.45|3491.58|3483.58|3490.6|3482.6|16
1620265310000|2021-05-06 01:41:50|3491.47|3483.47|3492.39|3484.39|3492.39|3484.39|3491.47|3483.47|15
1620265320000|2021-05-06 01:42:00|3492.34|3484.34|3491.53|3483.53|3492.5|3484.5|3491.53|3483.53|17
1620265330000|2021-05-06 01:42:10|3491.55|3483.55|3494.83|3486.83|3494.83|3486.83|3491.49|3483.49|25
1620265340000|2021-05-06 01:42:20|3495.13|3487.13|3494.88|3486.88|3495.75|3487.75|3494.69|3486.69|22
1620265350000|2021-05-06 01:42:30|3494.86|3486.86|3493.82|3485.82|3494.86|3486.86|3493.56|3485.56|21
1620265360000|2021-05-06 01:42:40|3493.74|3485.74|3494.61|3486.61|3494.61|3486.61|3492.66|3484.66|22
1620265370000|2021-05-06 01:42:50|3494.56|3486.56|3494.79|3486.79|3495.07|3487.07|3494.56|3486.56|19
1620265380000|2021-05-06 01:43:00|3494.77|3486.77|3494.9|3486.9|3495.01|3487.01|3494.66|3486.66|23
1620265390000|2021-05-06 01:43:10|3494.78|3486.78|3497.07|3489.07|3497.07|3489.07|3494.78|3486.78|18
1620265400000|2021-05-06 01:43:20|3497.11|3489.11|3496.33|3488.33|3497.11|3489.11|3496.02|3488.02|17
1620265410000|2021-05-06 01:43:30|3496.29|3488.29|3494.98|3486.98|3496.33|3488.33|3494.56|3486.56|17
1620265420000|2021-05-06 01:43:40|3495.08|3487.08|3495.7|3487.7|3495.94|3487.94|3495.08|3487.08|24
1620265430000|2021-05-06 01:43:50|3495.69|3487.69|3494.9|3486.9|3495.69|3487.69|3494.86|3486.86|15
1620265440000|2021-05-06 01:44:00|3494.89|3486.89|3494.73|3486.73|3494.89|3486.89|3494.7|3486.7|12
1620265450000|2021-05-06 01:44:10|3494.72|3486.72|3494.35|3486.35|3494.72|3486.72|3494.35|3486.35|12
1620265460000|2021-05-06 01:44:20|3494.68|3486.68|3495.15|3487.15|3495.43|3487.43|3494.58|3486.58|18
1620265470000|2021-05-06 01:44:30|3495.03|3487.03|3495.06|3487.06|3495.33|3487.33|3494.96|3486.96|10
1620265480000|2021-05-06 01:44:40|3494.93|3486.93|3495.48|3487.48|3495.79|3487.79|3494.93|3486.93|11
1620265490000|2021-05-06 01:44:50|3495.41|3487.41|3494.92|3486.92|3495.41|3487.41|3494.86|3486.86|14
1620265500000|2021-05-06 01:45:00|3494.93|3486.93|3495.31|3487.31|3495.31|3487.31|3494.81|3486.81|18
1620265510000|2021-05-06 01:45:10|3495.3|3487.3|3496.19|3488.19|3496.25|3488.25|3495.3|3487.3|9
1620265520000|2021-05-06 01:45:20|3496.22|3488.22|3499.47|3491.47|3500.6|3492.6|3496.2|3488.2|20
1620265530000|2021-05-06 01:45:30|3500|3492|3500.81|3492.81|3503.17|3495.17|3500|3492|26
1620265540000|2021-05-06 01:45:40|3501.09|3493.09|3499.45|3491.45|3501.56|3493.56|3499.32|3491.32|24
1620265550000|2021-05-06 01:45:50|3499.71|3491.71|3499.81|3491.81|3500.77|3492.77|3499.58|3491.58|24
1620265560000|2021-05-06 01:46:00|3499.8|3491.8|3499.9|3491.9|3500.98|3492.98|3499.69|3491.69|19
1620265570000|2021-05-06 01:46:10|3499.94|3491.94|3499.45|3491.45|3499.94|3491.94|3499.14|3491.14|24
1620265580000|2021-05-06 01:46:20|3499.16|3491.16|3500|3492|3500.06|3492.06|3498.96|3490.96|21
1620265590000|2021-05-06 01:46:30|3500.19|3492.19|3499.3|3491.3|3500.19|3492.19|3499.3|3491.3|23
1620265600000|2021-05-06 01:46:40|3499.15|3491.15|3497.61|3489.61|3499.15|3491.15|3497.35|3489.35|25
1620265610000|2021-05-06 01:46:50|3497.51|3489.51|3493.72|3485.72|3497.51|3489.51|3493.64|3485.64|22
1620265620000|2021-05-06 01:47:00|3493.74|3485.74|3494.05|3486.05|3494.87|3486.87|3493.74|3485.74|20
1620265630000|2021-05-06 01:47:10|3493.88|3485.88|3492.18|3484.18|3493.97|3485.97|3492.18|3484.18|25
1620265640000|2021-05-06 01:47:20|3492.06|3484.06|3491.28|3483.28|3492.06|3484.06|3490.99|3482.99|28
1620265650000|2021-05-06 01:47:30|3491.3|3483.3|3490.7|3482.7|3492.08|3484.08|3490.5|3482.5|22
1620265660000|2021-05-06 01:47:40|3490.68|3482.68|3492.31|3484.31|3492.46|3484.46|3490.66|3482.66|21
1620265670000|2021-05-06 01:47:50|3492.37|3484.37|3492.37|3484.37|3492.58|3484.58|3491.68|3483.68|25
1620265680000|2021-05-06 01:48:00|3492.28|3484.28|3490.22|3482.22|3492.31|3484.31|3490.2|3482.2|22
1620265690000|2021-05-06 01:48:10|3490.32|3482.32|3491.94|3483.94|3491.99|3483.99|3489.79|3481.79|18
1620265700000|2021-05-06 01:48:20|3492.04|3484.04|3490.46|3482.46|3492.61|3484.61|3490.41|3482.41|27
1620265710000|2021-05-06 01:48:30|3490.47|3482.47|3490.28|3482.28|3490.79|3482.79|3490.18|3482.18|19
1620265720000|2021-05-06 01:48:40|3490.33|3482.33|3489.28|3481.28|3490.33|3482.33|3489.09|3481.09|11
1620265730000|2021-05-06 01:48:50|3489.26|3481.26|3492.45|3484.45|3492.51|3484.51|3489.26|3481.26|26
1620265740000|2021-05-06 01:49:00|3492.19|3484.19|3491.35|3483.35|3492.19|3484.19|3490.03|3482.03|24
1620265750000|2021-05-06 01:49:10|3491.41|3483.41|3490.71|3482.71|3491.96|3483.96|3490.26|3482.26|22
1620265760000|2021-05-06 01:49:20|3490.66|3482.66|3489.98|3481.98|3490.68|3482.68|3489.86|3481.86|13
1620265770000|2021-05-06 01:49:30|3489.92|3481.92|3489.8|3481.8|3490.07|3482.07|3489.8|3481.8|8
1620265780000|2021-05-06 01:49:40|3489.82|3481.82|3490.37|3482.37|3490.74|3482.74|3489.82|3481.82|17
1620265790000|2021-05-06 01:49:50|3490.25|3482.25|3488.9|3480.9|3490.25|3482.25|3488.9|3480.9|17
1620265800000|2021-05-06 01:50:00|3488.96|3480.96|3488.03|3480.03|3489.55|3481.55|3487.84|3479.84|24
1620265810000|2021-05-06 01:50:10|3488.22|3480.22|3485.45|3477.45|3488.22|3480.22|3485.42|3477.42|26
1620265820000|2021-05-06 01:50:20|3485.67|3477.67|3485.37|3477.37|3486.06|3478.06|3485.37|3477.37|24
1620265830000|2021-05-06 01:50:30|3485.39|3477.39|3485.12|3477.12|3485.62|3477.62|3485.12|3477.12|17
1620265840000|2021-05-06 01:50:40|3485.08|3477.08|3481.7|3473.7|3485.08|3477.08|3481.7|3473.7|17
1620265850000|2021-05-06 01:50:50|3481.73|3473.73|3481.49|3473.49|3482.36|3474.36|3481.48|3473.48|19
1620265860000|2021-05-06 01:51:00|3481.67|3473.67|3485.48|3477.48|3485.99|3477.99|3481.67|3473.67|26
1620265870000|2021-05-06 01:51:10|3485.36|3477.36|3487.25|3479.25|3487.25|3479.25|3485.22|3477.22|23
1620265880000|2021-05-06 01:51:20|3487.17|3479.17|3487.83|3479.83|3490.13|3482.13|3487.17|3479.17|26
1620265890000|2021-05-06 01:51:30|3487.91|3479.91|3488.77|3480.77|3490.66|3482.66|3487.74|3479.74|28
1620265900000|2021-05-06 01:51:40|3488.94|3480.94|3489.51|3481.51|3489.51|3481.51|3488.37|3480.37|19
1620265910000|2021-05-06 01:51:50|3489.49|3481.49|3488.97|3480.97|3489.64|3481.64|3488.74|3480.74|13
1620265920000|2021-05-06 01:52:00|3488.68|3480.68|3489.89|3481.89|3490.08|3482.08|3488.68|3480.68|24
1620265930000|2021-05-06 01:52:10|3490.02|3482.02|3490.86|3482.86|3493.14|3485.14|3489.72|3481.72|17
1620265940000|2021-05-06 01:52:20|3491.23|3483.23|3490.19|3482.19|3494.33|3486.33|3490.19|3482.19|25
1620265950000|2021-05-06 01:52:30|3490.86|3482.86|3490.83|3482.83|3492.13|3484.13|3489.8|3481.8|18
1620265960000|2021-05-06 01:52:40|3490.39|3482.39|3493.08|3485.08|3493.08|3485.08|3489.65|3481.65|22
1620265970000|2021-05-06 01:52:50|3493.23|3485.23|3492.81|3484.81|3493.23|3485.23|3492.48|3484.48|17
1620265980000|2021-05-06 01:53:00|3492.85|3484.85|3491.68|3483.68|3493.13|3485.13|3491.68|3483.68|18
1620265990000|2021-05-06 01:53:10|3491.61|3483.61|3490.36|3482.36|3491.66|3483.66|3490.36|3482.36|16
1620266000000|2021-05-06 01:53:20|3490.4|3482.4|3487.15|3479.15|3490.4|3482.4|3486.23|3478.23|26
1620266010000|2021-05-06 01:53:30|3487.51|3479.51|3487.35|3479.35|3487.98|3479.98|3487.04|3479.04|22
1620266020000|2021-05-06 01:53:40|3487.39|3479.39|3487.91|3479.91|3488.28|3480.28|3486.76|3478.76|20
1620266030000|2021-05-06 01:53:50|3487.88|3479.88|3488.82|3480.82|3488.82|3480.82|3487.67|3479.67|23
1620266040000|2021-05-06 01:54:00|3488.89|3480.89|3487.18|3479.18|3488.89|3480.89|3487.12|3479.12|21
1620266050000|2021-05-06 01:54:10|3486.45|3478.45|3487.65|3479.65|3487.9|3479.9|3486.01|3478.01|24
1620266060000|2021-05-06 01:54:20|3487.64|3479.64|3486.64|3478.64|3487.84|3479.84|3486.64|3478.64|9
1620266070000|2021-05-06 01:54:30|3486.62|3478.62|3486.76|3478.76|3487.08|3479.08|3486.62|3478.62|18
1620266080000|2021-05-06 01:54:40|3486.72|3478.72|3485.35|3477.35|3486.72|3478.72|3485.24|3477.24|9
1620266090000|2021-05-06 01:54:50|3485.42|3477.42|3485.35|3477.35|3485.49|3477.49|3485.24|3477.24|8
1620266100000|2021-05-06 01:55:00|3485.33|3477.33|3485.32|3477.32|3485.51|3477.51|3485.18|3477.18|18
1620266110000|2021-05-06 01:55:10|3485.3|3477.3|3483.88|3475.88|3485.37|3477.37|3483.48|3475.48|20
1620266120000|2021-05-06 01:55:20|3483.74|3475.74|3482.65|3474.65|3483.78|3475.78|3481.73|3473.73|19
1620266130000|2021-05-06 01:55:30|3482.72|3474.72|3482.51|3474.51|3482.72|3474.72|3482.43|3474.43|17
1620266140000|2021-05-06 01:55:40|3482.49|3474.49|3482.49|3474.49|3482.95|3474.95|3482.37|3474.37|17
1620266150000|2021-05-06 01:55:50|3482.45|3474.45|3482.59|3474.59|3482.94|3474.94|3482.45|3474.45|20
1620266160000|2021-05-06 01:56:00|3482.56|3474.56|3482.75|3474.75|3482.76|3474.76|3480.85|3472.85|22
1620266170000|2021-05-06 01:56:10|3482.82|3474.82|3482.67|3474.67|3482.92|3474.92|3482.47|3474.47|12
1620266180000|2021-05-06 01:56:20|3482.66|3474.66|3482.47|3474.47|3482.67|3474.67|3482.16|3474.16|14
1620266190000|2021-05-06 01:56:30|3482.46|3474.46|3482.47|3474.47|3482.8|3474.8|3482.41|3474.41|14
1620266200000|2021-05-06 01:56:40|3482.41|3474.41|3482.45|3474.45|3482.45|3474.45|3482.35|3474.35|7
1620266210000|2021-05-06 01:56:50|3482.44|3474.44|3483.04|3475.04|3483.04|3475.04|3482.39|3474.39|10
1620266220000|2021-05-06 01:57:00|3483.35|3475.35|3483.27|3475.27|3484.86|3476.86|3483.24|3475.24|16
1620266230000|2021-05-06 01:57:10|3483.31|3475.31|3483.51|3475.51|3483.51|3475.51|3483.04|3475.04|12
1620266240000|2021-05-06 01:57:20|3483.42|3475.42|3483.47|3475.47|3483.61|3475.61|3483.08|3475.08|15
1620266250000|2021-05-06 01:57:30|3483.5|3475.5|3480.78|3472.78|3483.5|3475.5|3480.35|3472.35|24
1620266260000|2021-05-06 01:57:40|3480.56|3472.56|3476.04|3468.04|3480.56|3472.56|3476.04|3468.04|26
1620266270000|2021-05-06 01:57:50|3475.9|3467.9|3477.92|3469.92|3478.33|3470.33|3475.81|3467.81|25
1620266280000|2021-05-06 01:58:00|3477.93|3469.93|3479.05|3471.05|3479.08|3471.08|3477.89|3469.89|19
1620266290000|2021-05-06 01:58:10|3478.97|3470.97|3478.34|3470.34|3478.97|3470.97|3477.7|3469.7|14
1620266300000|2021-05-06 01:58:20|3478.32|3470.32|3478.64|3470.64|3478.71|3470.71|3478.16|3470.16|25
1620266310000|2021-05-06 01:58:30|3478.59|3470.59|3478.12|3470.12|3478.59|3470.59|3478.11|3470.11|14
1620266320000|2021-05-06 01:58:40|3478.26|3470.26|3475.09|3467.09|3478.26|3470.26|3475.09|3467.09|19
1620266330000|2021-05-06 01:58:50|3475.06|3467.06|3476.61|3468.61|3476.96|3468.96|3474.58|3466.58|23
1620266340000|2021-05-06 01:59:00|3476.65|3468.65|3476.27|3468.27|3477.02|3469.02|3476.22|3468.22|13
1620266350000|2021-05-06 01:59:10|3476.35|3468.35|3477.86|3469.86|3478.33|3470.33|3476.23|3468.23|22
1620266360000|2021-05-06 01:59:20|3477.72|3469.72|3478.96|3470.96|3479.12|3471.12|3477.72|3469.72|18
1620266370000|2021-05-06 01:59:30|3479.19|3471.19|3478.59|3470.59|3479.19|3471.19|3478.56|3470.56|10
1620266380000|2021-05-06 01:59:40|3478.65|3470.65|3479.39|3471.39|3479.4|3471.4|3478.65|3470.65|9
1620266390000|2021-05-06 01:59:50|3479.42|3471.42|3480.93|3472.93|3480.94|3472.94|3479.42|3471.42|17
1620266400000|2021-05-06 02:00:00|3480.91|3472.91|3481.64|3473.64|3483.14|3475.14|3480.91|3472.91|22
1620266410000|2021-05-06 02:00:10|3481.63|3473.63|3481.3|3473.3|3481.63|3473.63|3480.07|3472.07|19
1620266420000|2021-05-06 02:00:20|3481.25|3473.25|3480.62|3472.62|3481.29|3473.29|3480.62|3472.62|24
1620266430000|2021-05-06 02:00:30|3480.61|3472.61|3480.19|3472.19|3480.61|3472.61|3480.19|3472.19|16
1620266440000|2021-05-06 02:00:40|3480.18|3472.18|3480.15|3472.15|3480.66|3472.66|3479.99|3471.99|18
1620266450000|2021-05-06 02:00:50|3480.09|3472.09|3479.71|3471.71|3480.13|3472.13|3479.68|3471.68|12
1620266460000|2021-05-06 02:01:00|3479.69|3471.69|3476.37|3468.37|3479.71|3471.71|3476.37|3468.37|19
1620266470000|2021-05-06 02:01:10|3476.39|3468.39|3475.72|3467.72|3476.39|3468.39|3475.71|3467.71|14
1620266480000|2021-05-06 02:01:20|3475.66|3467.66|3475.92|3467.92|3475.92|3467.92|3475.37|3467.37|13
1620266490000|2021-05-06 02:01:30|3475.77|3467.77|3475.68|3467.68|3475.98|3467.98|3475.26|3467.26|25
1620266500000|2021-05-06 02:01:40|3475.7|3467.7|3474.92|3466.92|3475.8|3467.8|3474.91|3466.91|18
1620266510000|2021-05-06 02:01:50|3474.73|3466.73|3473.01|3465.01|3475.08|3467.08|3472.99|3464.99|24
1620266520000|2021-05-06 02:02:00|3473.03|3465.03|3474.05|3466.05|3474.05|3466.05|3472.05|3464.05|23
1620266530000|2021-05-06 02:02:10|3472.76|3464.76|3473.22|3465.22|3473.95|3465.95|3472.38|3464.38|23
1620266540000|2021-05-06 02:02:20|3473.17|3465.17|3473.63|3465.63|3474.04|3466.04|3473.17|3465.17|17
1620266550000|2021-05-06 02:02:30|3473.66|3465.66|3473.79|3465.79|3474.02|3466.02|3473.66|3465.66|10
1620266560000|2021-05-06 02:02:40|3473.74|3465.74|3471.6|3463.6|3473.83|3465.83|3471.6|3463.6|21
1620266570000|2021-05-06 02:02:50|3471.54|3463.54|3472.14|3464.14|3472.14|3464.14|3471.54|3463.54|12
1620266580000|2021-05-06 02:03:00|3472.41|3464.41|3476.2|3468.2|3476.35|3468.35|3472.41|3464.41|20
1620266590000|2021-05-06 02:03:10|3476.45|3468.45|3476.7|3468.7|3476.98|3468.98|3475.82|3467.82|21
1620266600000|2021-05-06 02:03:20|3476.69|3468.69|3473.4|3465.4|3476.89|3468.89|3473.01|3465.01|19
1620266610000|2021-05-06 02:03:30|3473.39|3465.39|3472.18|3464.18|3473.39|3465.39|3472.18|3464.18|17
1620266620000|2021-05-06 02:03:40|3471.91|3463.91|3470.64|3462.64|3471.91|3463.91|3469.94|3461.94|25
1620266630000|2021-05-06 02:03:50|3470.52|3462.52|3471.45|3463.45|3471.72|3463.72|3470.52|3462.52|21
1620266640000|2021-05-06 02:04:00|3471.43|3463.43|3471.73|3463.73|3471.73|3463.73|3471.38|3463.38|16
1620266650000|2021-05-06 02:04:10|3471.72|3463.72|3472.12|3464.12|3472.12|3464.12|3471.4|3463.4|17
1620266660000|2021-05-06 02:04:20|3472.03|3464.03|3471.43|3463.43|3472.14|3464.14|3471.37|3463.37|16
1620266670000|2021-05-06 02:04:30|3471.42|3463.42|3472.38|3464.38|3472.39|3464.39|3471.42|3463.42|18
1620266680000|2021-05-06 02:04:40|3472.37|3464.37|3471.64|3463.64|3472.42|3464.42|3471.51|3463.51|19
1620266690000|2021-05-06 02:04:50|3471.61|3463.61|3471.36|3463.36|3471.88|3463.88|3471.36|3463.36|17
1620266700000|2021-05-06 02:05:00|3471.5|3463.5|3471.56|3463.56|3471.56|3463.56|3471.42|3463.42|11
1620266710000|2021-05-06 02:05:10|3471.78|3463.78|3473.04|3465.04|3473.12|3465.12|3471.78|3463.78|16
1620266720000|2021-05-06 02:05:20|3473.08|3465.08|3473.05|3465.05|3474.09|3466.09|3472.65|3464.65|24
1620266730000|2021-05-06 02:05:30|3475.2|3467.2|3478.01|3470.01|3478.27|3470.27|3475.07|3467.07|21
1620266740000|2021-05-06 02:05:40|3477.69|3469.69|3478.12|3470.12|3478.23|3470.23|3477.69|3469.69|20
1620266750000|2021-05-06 02:05:50|3478.11|3470.11|3477.13|3469.13|3478.18|3470.18|3477.13|3469.13|20
1620266760000|2021-05-06 02:06:00|3477.17|3469.17|3478.2|3470.2|3478.2|3470.2|3477.17|3469.17|9
1620266770000|2021-05-06 02:06:10|3478.14|3470.14|3478.25|3470.25|3478.3|3470.3|3477.9|3469.9|18
1620266780000|2021-05-06 02:06:20|3478.57|3470.57|3478.51|3470.51|3479.09|3471.09|3478.22|3470.22|18
1620266790000|2021-05-06 02:06:30|3478.56|3470.56|3479.41|3471.41|3479.48|3471.48|3478.55|3470.55|18
1620266800000|2021-05-06 02:06:40|3479.51|3471.51|3484.28|3476.28|3484.33|3476.33|3479.51|3471.51|26
1620266810000|2021-05-06 02:06:50|3484.27|3476.27|3482.79|3474.79|3484.28|3476.28|3482.64|3474.64|23
1620266820000|2021-05-06 02:07:00|3483.28|3475.28|3483.25|3475.25|3483.62|3475.62|3482.64|3474.64|20
1620266830000|2021-05-06 02:07:10|3483.39|3475.39|3483.24|3475.24|3483.39|3475.39|3482.79|3474.79|8
1620266840000|2021-05-06 02:07:20|3482.72|3474.72|3482.32|3474.32|3483.25|3475.25|3481.84|3473.84|19
1620266850000|2021-05-06 02:07:30|3482.27|3474.27|3482.69|3474.69|3483.06|3475.06|3482.27|3474.27|12
1620266860000|2021-05-06 02:07:40|3482.64|3474.64|3483.44|3475.44|3483.49|3475.49|3482.54|3474.54|11
1620266870000|2021-05-06 02:07:50|3483.46|3475.46|3483.54|3475.54|3483.89|3475.89|3483.44|3475.44|15
1620266880000|2021-05-06 02:08:00|3483.53|3475.53|3483.82|3475.82|3483.82|3475.82|3483.53|3475.53|5
1620266890000|2021-05-06 02:08:10|3483.81|3475.81|3484.91|3476.91|3484.91|3476.91|3483.81|3475.81|16
1620266900000|2021-05-06 02:08:20|3484.98|3476.98|3486.51|3478.51|3486.53|3478.53|3484.95|3476.95|21
1620266910000|2021-05-06 02:08:30|3486.53|3478.53|3486.07|3478.07|3486.53|3478.53|3485.57|3477.57|11
1620266920000|2021-05-06 02:08:40|3485.97|3477.97|3485.34|3477.34|3486.07|3478.07|3485.23|3477.23|14
1620266930000|2021-05-06 02:08:50|3485.32|3477.32|3486.48|3478.48|3486.59|3478.59|3485.32|3477.32|18
1620266940000|2021-05-06 02:09:00|3486.36|3478.36|3486.53|3478.53|3486.58|3478.58|3486.16|3478.16|17
1620266950000|2021-05-06 02:09:10|3486.55|3478.55|3485.19|3477.19|3486.69|3478.69|3484.96|3476.96|25
1620266960000|2021-05-06 02:09:20|3484.84|3476.84|3485.56|3477.56|3485.56|3477.56|3484.48|3476.48|20
1620266970000|2021-05-06 02:09:30|3485.74|3477.74|3484.67|3476.67|3486.53|3478.53|3484.67|3476.67|28
1620266980000|2021-05-06 02:09:40|3484.58|3476.58|3484.01|3476.01|3484.58|3476.58|3483.79|3475.79|21
1620266990000|2021-05-06 02:09:50|3484|3476|3483.13|3475.13|3484|3476|3483.09|3475.09|26
1620267000000|2021-05-06 02:10:00|3483.25|3475.25|3483.47|3475.47|3484.02|3476.02|3483.25|3475.25|25
1620267010000|2021-05-06 02:10:10|3483.16|3475.16|3483.1|3475.1|3483.34|3475.34|3483.09|3475.09|23
1620267020000|2021-05-06 02:10:20|3483.13|3475.13|3482.06|3474.06|3483.13|3475.13|3482.06|3474.06|22
1620267030000|2021-05-06 02:10:30|3482.08|3474.08|3480.52|3472.52|3482.08|3474.08|3480.49|3472.49|28
1620267040000|2021-05-06 02:10:40|3480.32|3472.32|3480.71|3472.71|3480.89|3472.89|3480.14|3472.14|27
1620267050000|2021-05-06 02:10:50|3480.72|3472.72|3481.24|3473.24|3482.51|3474.51|3480.72|3472.72|27
1620267060000|2021-05-06 02:11:00|3481.39|3473.39|3483.78|3475.78|3484.06|3476.06|3481.39|3473.39|26
1620267070000|2021-05-06 02:11:10|3483.41|3475.41|3484.54|3476.54|3485.93|3477.93|3483.41|3475.41|20
1620267080000|2021-05-06 02:11:20|3484.68|3476.68|3486.02|3478.02|3486.09|3478.09|3484.48|3476.48|19
1620267090000|2021-05-06 02:11:30|3486.26|3478.26|3486.18|3478.18|3486.26|3478.26|3485.37|3477.37|24
1620267100000|2021-05-06 02:11:40|3486.07|3478.07|3484.77|3476.77|3486.13|3478.13|3484.77|3476.77|27
1620267110000|2021-05-06 02:11:50|3484.76|3476.76|3484.36|3476.36|3484.77|3476.77|3483.99|3475.99|26
1620267120000|2021-05-06 02:12:00|3484.35|3476.35|3484.18|3476.18|3484.37|3476.37|3484.06|3476.06|19
1620267130000|2021-05-06 02:12:10|3484.19|3476.19|3484.02|3476.02|3484.19|3476.19|3483.9|3475.9|20
1620267140000|2021-05-06 02:12:20|3483.62|3475.62|3481.79|3473.79|3483.65|3475.65|3481.79|3473.79|25
1620267150000|2021-05-06 02:12:30|3481.6|3473.6|3481.41|3473.41|3481.61|3473.61|3481.1|3473.1|25
1620267160000|2021-05-06 02:12:40|3481.24|3473.24|3479.02|3471.02|3481.25|3473.25|3479.02|3471.02|25
1620267170000|2021-05-06 02:12:50|3479.07|3471.07|3478.41|3470.41|3479.56|3471.56|3478.12|3470.12|26
1620267180000|2021-05-06 02:13:00|3478.62|3470.62|3478.8|3470.8|3478.88|3470.88|3478.56|3470.56|20
1620267190000|2021-05-06 02:13:10|3478.79|3470.79|3478.39|3470.39|3478.82|3470.82|3478.1|3470.1|24
1620267200000|2021-05-06 02:13:20|3478.4|3470.4|3479.87|3471.87|3479.87|3471.87|3478.29|3470.29|28
1620267210000|2021-05-06 02:13:30|3480.09|3472.09|3481.81|3473.81|3481.81|3473.81|3480.07|3472.07|27
1620267220000|2021-05-06 02:13:40|3481.85|3473.85|3482.59|3474.59|3482.75|3474.75|3481.47|3473.47|16
1620267230000|2021-05-06 02:13:50|3482.61|3474.61|3482.59|3474.59|3482.68|3474.68|3481.85|3473.85|21
1620267240000|2021-05-06 02:14:00|3482.57|3474.57|3482.41|3474.41|3482.64|3474.64|3482.15|3474.15|11
1620267250000|2021-05-06 02:14:10|3482.5|3474.5|3482.64|3474.64|3482.79|3474.79|3482.4|3474.4|17
1620267260000|2021-05-06 02:14:20|3482.62|3474.62|3481.24|3473.24|3482.71|3474.71|3481.01|3473.01|24
1620267270000|2021-05-06 02:14:30|3481.22|3473.22|3481.91|3473.91|3481.91|3473.91|3480.82|3472.82|25
1620267280000|2021-05-06 02:14:40|3481.9|3473.9|3480.45|3472.45|3481.9|3473.9|3480.42|3472.42|25
1620267290000|2021-05-06 02:14:50|3480.46|3472.46|3477.92|3469.92|3480.46|3472.46|3477.92|3469.92|28
1620267300000|2021-05-06 02:15:00|3477.88|3469.88|3475.92|3467.92|3477.88|3469.88|3475.92|3467.92|26
1620267310000|2021-05-06 02:15:10|3475.05|3467.05|3474.32|3466.32|3475.05|3467.05|3474.28|3466.28|19
1620267320000|2021-05-06 02:15:20|3474.28|3466.28|3472.12|3464.12|3474.55|3466.55|3472.09|3464.09|28
1620267330000|2021-05-06 02:15:30|3472.29|3464.29|3473.44|3465.44|3473.44|3465.44|3472.11|3464.11|26
1620267340000|2021-05-06 02:15:40|3473.34|3465.34|3472.22|3464.22|3473.7|3465.7|3472.14|3464.14|25
1620267350000|2021-05-06 02:15:50|3472.15|3464.15|3472.6|3464.6|3472.71|3464.71|3472.04|3464.04|21
1620267360000|2021-05-06 02:16:00|3472.61|3464.61|3477.25|3469.25|3477.44|3469.44|3472.5|3464.5|26
1620267370000|2021-05-06 02:16:10|3477.28|3469.28|3479.1|3471.1|3479.1|3471.1|3476.6|3468.6|28
1620267380000|2021-05-06 02:16:20|3479.25|3471.25|3480.11|3472.11|3480.42|3472.42|3477.16|3469.16|29
1620267390000|2021-05-06 02:16:30|3480.37|3472.37|3482.69|3474.69|3482.69|3474.69|3480.37|3472.37|28
1620267400000|2021-05-06 02:16:40|3482.91|3474.91|3486.95|3478.95|3488.3|3480.3|3482.91|3474.91|28
1620267410000|2021-05-06 02:16:50|3487.19|3479.19|3490.52|3482.52|3490.52|3482.52|3487.14|3479.14|27
1620267420000|2021-05-06 02:17:00|3490.67|3482.67|3489.7|3481.7|3491|3483|3489.56|3481.56|28
1620267430000|2021-05-06 02:17:10|3489.51|3481.51|3492.15|3484.15|3492.15|3484.15|3488.79|3480.79|26
1620267440000|2021-05-06 02:17:20|3492.92|3484.92|3494.54|3486.54|3495.17|3487.17|3492.92|3484.92|29
1620267450000|2021-05-06 02:17:30|3494.71|3486.71|3500.67|3492.67|3501.33|3493.33|3494.71|3486.71|28
1620267460000|2021-05-06 02:17:40|3501.08|3493.08|3502.98|3494.98|3503.46|3495.46|3501.08|3493.08|28
1620267470000|2021-05-06 02:17:50|3502.44|3494.44|3503.99|3495.99|3503.99|3495.99|3502.44|3494.44|25
1620267480000|2021-05-06 02:18:00|3504.19|3496.19|3505.04|3497.04|3505.82|3497.82|3504.19|3496.19|27
1620267490000|2021-05-06 02:18:10|3505.07|3497.07|3504.91|3496.91|3505.37|3497.37|3504.82|3496.82|20
1620267500000|2021-05-06 02:18:20|3504.93|3496.93|3505.25|3497.25|3505.5|3497.5|3504.93|3496.93|19
1620267510000|2021-05-06 02:18:30|3505.05|3497.05|3505.29|3497.29|3505.5|3497.5|3505.05|3497.05|21
1620267520000|2021-05-06 02:18:40|3505.32|3497.32|3503.71|3495.71|3505.44|3497.44|3503.71|3495.71|28
1620267530000|2021-05-06 02:18:50|3503.76|3495.76|3500.91|3492.91|3503.76|3495.76|3500.44|3492.44|29
1620267540000|2021-05-06 02:19:00|3500.86|3492.86|3498.94|3490.94|3501.36|3493.36|3498.94|3490.94|27
1620267550000|2021-05-06 02:19:10|3498.7|3490.7|3503|3495|3503|3495|3498.58|3490.58|27
1620267560000|2021-05-06 02:19:20|3503.36|3495.36|3502.86|3494.86|3504.4|3496.4|3502.86|3494.86|27
1620267570000|2021-05-06 02:19:30|3502.96|3494.96|3505.21|3497.21|3506.1|3498.1|3502.96|3494.96|29
1620267580000|2021-05-06 02:19:40|3505.64|3497.64|3505.24|3497.24|3507.16|3499.16|3505.24|3497.24|27
1620267590000|2021-05-06 02:19:50|3505.32|3497.32|3504.83|3496.83|3505.32|3497.32|3504.6|3496.6|28
1620267600000|2021-05-06 02:20:00|3504.82|3496.82|3505.91|3497.91|3506.03|3498.03|3504.82|3496.82|24
1620267610000|2021-05-06 02:20:10|3505.84|3497.84|3507.04|3499.04|3507.04|3499.04|3505.35|3497.35|26
1620267620000|2021-05-06 02:20:20|3506.99|3498.99|3509.42|3501.42|3509.94|3501.94|3506.87|3498.87|25
1620267630000|2021-05-06 02:20:30|3509.94|3501.94|3509.57|3501.57|3510.03|3502.03|3508.7|3500.7|27
1620267640000|2021-05-06 02:20:40|3509.67|3501.67|3510.07|3502.07|3511.19|3503.19|3509.31|3501.31|26
1620267650000|2021-05-06 02:20:50|3509.95|3501.95|3511.53|3503.53|3511.72|3503.72|3509.95|3501.95|22
1620267660000|2021-05-06 02:21:00|3511.52|3503.52|3505.6|3497.6|3511.89|3503.89|3505.5|3497.5|29
1620267670000|2021-05-06 02:21:10|3505.58|3497.58|3505.54|3497.54|3505.8|3497.8|3504.95|3496.95|28
1620267680000|2021-05-06 02:21:20|3505.71|3497.71|3506.46|3498.46|3506.87|3498.87|3505.71|3497.71|28
1620267690000|2021-05-06 02:21:30|3506.35|3498.35|3503.39|3495.39|3506.35|3498.35|3503.15|3495.15|29
1620267700000|2021-05-06 02:21:40|3503.49|3495.49|3504.86|3496.86|3506.19|3498.19|3502.83|3494.83|28
1620267710000|2021-05-06 02:21:50|3504.65|3496.65|3506.61|3498.61|3506.64|3498.64|3504.65|3496.65|29
1620267720000|2021-05-06 02:22:00|3506.73|3498.73|3507.24|3499.24|3507.24|3499.24|3505.8|3497.8|28
1620267730000|2021-05-06 02:22:10|3507.23|3499.23|3504.82|3496.82|3507.55|3499.55|3504.69|3496.69|28
1620267740000|2021-05-06 02:22:20|3504.69|3496.69|3504.44|3496.44|3504.69|3496.69|3504.33|3496.33|20
1620267750000|2021-05-06 02:22:30|3504.42|3496.42|3503.9|3495.9|3504.52|3496.52|3503.88|3495.88|19
1620267760000|2021-05-06 02:22:40|3503.89|3495.89|3502.08|3494.08|3503.89|3495.89|3502.08|3494.08|10
1620267770000|2021-05-06 02:22:50|3502.07|3494.07|3503.01|3495.01|3503.16|3495.16|3501.29|3493.29|27
1620267780000|2021-05-06 02:23:00|3502.99|3494.99|3503.04|3495.04|3503.41|3495.41|3502.35|3494.35|26
1620267790000|2021-05-06 02:23:10|3503.05|3495.05|3502.81|3494.81|3503.08|3495.08|3502.71|3494.71|22
1620267800000|2021-05-06 02:23:20|3502.79|3494.79|3499.11|3491.11|3502.79|3494.79|3499.11|3491.11|27
1620267810000|2021-05-06 02:23:30|3499.01|3491.01|3499.27|3491.27|3499.38|3491.38|3498.55|3490.55|27
1620267820000|2021-05-06 02:23:40|3499.28|3491.28|3496.42|3488.42|3499.28|3491.28|3496.42|3488.42|25
1620267830000|2021-05-06 02:23:50|3496.67|3488.67|3496.95|3488.95|3497.14|3489.14|3496.67|3488.67|28
1620267840000|2021-05-06 02:24:00|3496.92|3488.92|3500.06|3492.06|3500.06|3492.06|3496.83|3488.83|25
1620267850000|2021-05-06 02:24:10|3500.11|3492.11|3498.02|3490.02|3500.84|3492.84|3498.02|3490.02|26
1620267860000|2021-05-06 02:24:20|3498.11|3490.11|3498.15|3490.15|3498.21|3490.21|3496.56|3488.56|27
1620267870000|2021-05-06 02:24:30|3498.19|3490.19|3500.27|3492.27|3500.27|3492.27|3498.19|3490.19|24
1620267880000|2021-05-06 02:24:40|3500.11|3492.11|3500.4|3492.4|3500.4|3492.4|3499.74|3491.74|24
1620267890000|2021-05-06 02:24:50|3500.42|3492.42|3499.47|3491.47|3500.54|3492.54|3499.47|3491.47|26
1620267900000|2021-05-06 02:25:00|3499.27|3491.27|3498.71|3490.71|3500.04|3492.04|3498.62|3490.62|25
1620267910000|2021-05-06 02:25:10|3498.77|3490.77|3496.49|3488.49|3498.77|3490.77|3496.49|3488.49|24
1620267920000|2021-05-06 02:25:20|3496.45|3488.45|3496.94|3488.94|3496.94|3488.94|3496.33|3488.33|15
1620267930000|2021-05-06 02:25:30|3497.58|3489.58|3496.81|3488.81|3498.1|3490.1|3496.72|3488.72|27
1620267940000|2021-05-06 02:25:40|3496.84|3488.84|3496.89|3488.89|3497.06|3489.06|3496.81|3488.81|18
1620267950000|2021-05-06 02:25:50|3496.9|3488.9|3495.68|3487.68|3496.92|3488.92|3495.67|3487.67|17
1620267960000|2021-05-06 02:26:00|3495.64|3487.64|3494.14|3486.14|3495.64|3487.64|3494.14|3486.14|22
1620267970000|2021-05-06 02:26:10|3494.17|3486.17|3494.73|3486.73|3495.15|3487.15|3494.17|3486.17|24
1620267980000|2021-05-06 02:26:20|3494.72|3486.72|3492.28|3484.28|3494.74|3486.74|3492.28|3484.28|16
1620267990000|2021-05-06 02:26:30|3492.2|3484.2|3489.49|3481.49|3492.2|3484.2|3489.49|3481.49|27
1620268000000|2021-05-06 02:26:40|3489.41|3481.41|3490.37|3482.37|3491.41|3483.41|3489.41|3481.41|21
1620268010000|2021-05-06 02:26:50|3490.36|3482.36|3491.7|3483.7|3491.7|3483.7|3490|3482|26
1620268020000|2021-05-06 02:27:00|3491.77|3483.77|3495.57|3487.57|3495.61|3487.61|3491.77|3483.77|27
1620268030000|2021-05-06 02:27:10|3495.77|3487.77|3495.44|3487.44|3495.89|3487.89|3494.84|3486.84|25
1620268040000|2021-05-06 02:27:20|3495.33|3487.33|3494|3486|3495.73|3487.73|3492.43|3484.43|27
1620268050000|2021-05-06 02:27:30|3494.15|3486.15|3495.18|3487.18|3495.74|3487.74|3493.89|3485.89|25
1620268060000|2021-05-06 02:27:40|3495.17|3487.17|3494.01|3486.01|3495.17|3487.17|3492.64|3484.64|24
1620268070000|2021-05-06 02:27:50|3494.19|3486.19|3494.74|3486.74|3494.74|3486.74|3493.42|3485.42|28
1620268080000|2021-05-06 02:28:00|3494.99|3486.99|3497.89|3489.89|3498.59|3490.59|3494.99|3486.99|26
1620268090000|2021-05-06 02:28:10|3498.96|3490.96|3498.96|3490.96|3500.11|3492.11|3498.59|3490.59|28
1620268100000|2021-05-06 02:28:20|3498.98|3490.98|3498.74|3490.74|3499.1|3491.1|3498.59|3490.59|24
1620268110000|2021-05-06 02:28:30|3498.78|3490.78|3498.04|3490.04|3498.99|3490.99|3498.04|3490.04|25
1620268120000|2021-05-06 02:28:40|3498.06|3490.06|3498.06|3490.06|3498.58|3490.58|3497.78|3489.78|27
1620268130000|2021-05-06 02:28:50|3497.88|3489.88|3498.59|3490.59|3498.86|3490.86|3497.88|3489.88|27
1620268140000|2021-05-06 02:29:00|3498.68|3490.68|3498.94|3490.94|3498.94|3490.94|3498.54|3490.54|21
1620268150000|2021-05-06 02:29:10|3498.89|3490.89|3500.39|3492.39|3500.81|3492.81|3498.76|3490.76|27
1620268160000|2021-05-06 02:29:20|3500.35|3492.35|3502.18|3494.18|3502.18|3494.18|3500.35|3492.35|26
1620268170000|2021-05-06 02:29:30|3502.1|3494.1|3500|3492|3502.1|3494.1|3499.49|3491.49|26
1620268180000|2021-05-06 02:29:40|3499.89|3491.89|3500.25|3492.25|3500.25|3492.25|3498.91|3490.91|27
1620268190000|2021-05-06 02:29:50|3500.16|3492.16|3498.51|3490.51|3500.16|3492.16|3498.17|3490.17|26
1620268200000|2021-05-06 02:30:00|3498.47|3490.47|3494.89|3486.89|3498.49|3490.49|3494.89|3486.89|23
1620268210000|2021-05-06 02:30:10|3494.75|3486.75|3494.95|3486.95|3495.25|3487.25|3494.66|3486.66|28
1620268220000|2021-05-06 02:30:20|3494.98|3486.98|3495.43|3487.43|3495.71|3487.71|3494.98|3486.98|25
1620268230000|2021-05-06 02:30:30|3495.46|3487.46|3496.77|3488.77|3496.91|3488.91|3495.43|3487.43|23
1620268240000|2021-05-06 02:30:40|3496.7|3488.7|3496.28|3488.28|3496.7|3488.7|3495.42|3487.42|25
1620268250000|2021-05-06 02:30:50|3496.29|3488.29|3495.55|3487.55|3496.47|3488.47|3495.55|3487.55|23
1620268260000|2021-05-06 02:31:00|3495.59|3487.59|3497.99|3489.99|3497.99|3489.99|3495.59|3487.59|23
1620268270000|2021-05-06 02:31:10|3498.07|3490.07|3497.86|3489.86|3498.28|3490.28|3497.78|3489.78|23
1620268280000|2021-05-06 02:31:20|3497.8|3489.8|3497.03|3489.03|3497.98|3489.98|3496.92|3488.92|23
1620268290000|2021-05-06 02:31:30|3497.02|3489.02|3496.91|3488.91|3497.02|3489.02|3496.41|3488.41|25
1620268300000|2021-05-06 02:31:40|3496.94|3488.94|3497.21|3489.21|3497.31|3489.31|3495.79|3487.79|27
1620268310000|2021-05-06 02:31:50|3497.2|3489.2|3495.8|3487.8|3497.2|3489.2|3495.61|3487.61|25
1620268320000|2021-05-06 02:32:00|3495.79|3487.79|3496.6|3488.6|3497.18|3489.18|3495.79|3487.79|26
1620268330000|2021-05-06 02:32:10|3496.61|3488.61|3497.23|3489.23|3497.23|3489.23|3496.61|3488.61|19
1620268340000|2021-05-06 02:32:20|3497.18|3489.18|3496.92|3488.92|3497.18|3489.18|3496.85|3488.85|22
1620268350000|2021-05-06 02:32:30|3496.91|3488.91|3497.07|3489.07|3497.25|3489.25|3496.9|3488.9|22
1620268360000|2021-05-06 02:32:40|3497.09|3489.09|3499.41|3491.41|3499.78|3491.78|3497.09|3489.09|23
1620268370000|2021-05-06 02:32:50|3499.5|3491.5|3499.52|3491.52|3500.12|3492.12|3499.36|3491.36|26
1620268380000|2021-05-06 02:33:00|3499.43|3491.43|3500.34|3492.34|3500.41|3492.41|3499.37|3491.37|24
1620268390000|2021-05-06 02:33:10|3500.09|3492.09|3500.84|3492.84|3501.23|3493.23|3499.92|3491.92|21
1620268400000|2021-05-06 02:33:20|3500.85|3492.85|3503|3495|3503|3495|3500.5|3492.5|25
1620268410000|2021-05-06 02:33:30|3503.21|3495.21|3502.78|3494.78|3503.62|3495.62|3502.75|3494.75|20
1620268420000|2021-05-06 02:33:40|3502.55|3494.55|3502.3|3494.3|3502.6|3494.6|3501.07|3493.07|24
1620268430000|2021-05-06 02:33:50|3502.44|3494.44|3502.86|3494.86|3502.95|3494.95|3502.44|3494.44|24
1620268440000|2021-05-06 02:34:00|3502.87|3494.87|3501.29|3493.29|3502.97|3494.97|3501.26|3493.26|25
1620268450000|2021-05-06 02:34:10|3501.03|3493.03|3501.85|3493.85|3501.85|3493.85|3501.03|3493.03|24
1620268460000|2021-05-06 02:34:20|3501.76|3493.76|3501.22|3493.22|3501.76|3493.76|3500.89|3492.89|25
1620268470000|2021-05-06 02:34:30|3501.29|3493.29|3501.09|3493.09|3501.86|3493.86|3500.97|3492.97|27
1620268480000|2021-05-06 02:34:40|3500.57|3492.57|3498.76|3490.76|3500.57|3492.57|3498.71|3490.71|23
1620268490000|2021-05-06 02:34:50|3498.83|3490.83|3500.76|3492.76|3500.85|3492.85|3498.83|3490.83|28
1620268500000|2021-05-06 02:35:00|3500.74|3492.74|3501.64|3493.64|3501.65|3493.65|3500.74|3492.74|23
1620268510000|2021-05-06 02:35:10|3501.65|3493.65|3500.76|3492.76|3501.65|3493.65|3500.76|3492.76|20
1620268520000|2021-05-06 02:35:20|3500.69|3492.69|3501.51|3493.51|3501.51|3493.51|3499.94|3491.94|28
1620268530000|2021-05-06 02:35:30|3501.49|3493.49|3501.53|3493.53|3501.73|3493.73|3501.1|3493.1|25
1620268540000|2021-05-06 02:35:40|3501.59|3493.59|3502.39|3494.39|3502.39|3494.39|3501.59|3493.59|21
1620268550000|2021-05-06 02:35:50|3502.25|3494.25|3502.88|3494.88|3502.98|3494.98|3502.18|3494.18|27
1620268560000|2021-05-06 02:36:00|3502.86|3494.86|3503.89|3495.89|3503.89|3495.89|3502.7|3494.7|23
1620268570000|2021-05-06 02:36:10|3504|3496|3504.78|3496.78|3504.87|3496.87|3503.77|3495.77|26
1620268580000|2021-05-06 02:36:20|3504.5|3496.5|3504.73|3496.73|3505.14|3497.14|3503.83|3495.83|26
1620268590000|2021-05-06 02:36:30|3504.98|3496.98|3506.72|3498.72|3506.73|3498.73|3504.22|3496.22|27
1620268600000|2021-05-06 02:36:40|3506.73|3498.73|3504.86|3496.86|3506.73|3498.73|3504.86|3496.86|27
1620268610000|2021-05-06 02:36:50|3504.78|3496.78|3504.91|3496.91|3505.79|3497.79|3504.59|3496.59|28
1620268620000|2021-05-06 02:37:00|3505.28|3497.28|3504.95|3496.95|3505.31|3497.31|3504.84|3496.84|25
1620268630000|2021-05-06 02:37:10|3505.02|3497.02|3504.74|3496.74|3505.02|3497.02|3504.64|3496.64|16
1620268640000|2021-05-06 02:37:20|3504.76|3496.76|3504.89|3496.89|3504.93|3496.93|3504.54|3496.54|24
1620268650000|2021-05-06 02:37:30|3504.88|3496.88|3505.35|3497.35|3505.55|3497.55|3504.53|3496.53|24
1620268660000|2021-05-06 02:37:40|3505.31|3497.31|3505.23|3497.23|3505.65|3497.65|3505.16|3497.16|29
1620268670000|2021-05-06 02:37:50|3505.38|3497.38|3505.76|3497.76|3505.76|3497.76|3504.96|3496.96|24
1620268680000|2021-05-06 02:38:00|3505.75|3497.75|3506.45|3498.45|3506.84|3498.84|3505.75|3497.75|24
1620268690000|2021-05-06 02:38:10|3506.48|3498.48|3505.18|3497.18|3507.09|3499.09|3505.18|3497.18|22
1620268700000|2021-05-06 02:38:20|3505.03|3497.03|3503.9|3495.9|3505.03|3497.03|3503.69|3495.69|26
1620268710000|2021-05-06 02:38:30|3504.01|3496.01|3503.58|3495.58|3504.59|3496.59|3503.55|3495.55|28
1620268720000|2021-05-06 02:38:40|3503.54|3495.54|3500.99|3492.99|3503.54|3495.54|3500.99|3492.99|27
1620268730000|2021-05-06 02:38:50|3500.97|3492.97|3501.35|3493.35|3501.55|3493.55|3500.61|3492.61|24
1620268740000|2021-05-06 02:39:00|3501.39|3493.39|3503.2|3495.2|3503.23|3495.23|3501.39|3493.39|28
1620268750000|2021-05-06 02:39:10|3503.23|3495.23|3502.7|3494.7|3503.24|3495.24|3502.69|3494.69|22
1620268760000|2021-05-06 02:39:20|3502.75|3494.75|3501.86|3493.86|3503.19|3495.19|3501.76|3493.76|25
1620268770000|2021-05-06 02:39:30|3501.8|3493.8|3502.19|3494.19|3502.4|3494.4|3501.7|3493.7|23
1620268780000|2021-05-06 02:39:40|3502.22|3494.22|3501.7|3493.7|3502.23|3494.23|3501.7|3493.7|23
1620268790000|2021-05-06 02:39:50|3501.74|3493.74|3502.66|3494.66|3502.66|3494.66|3501.74|3493.74|21
1620268800000|2021-05-06 02:40:00|3502.64|3494.64|3502.26|3494.26|3502.64|3494.64|3502.01|3494.01|20
1620268810000|2021-05-06 02:40:10|3502.2|3494.2|3502.52|3494.52|3502.62|3494.62|3502.2|3494.2|21
1620268820000|2021-05-06 02:40:20|3502.53|3494.53|3501.95|3493.95|3502.53|3494.53|3501.91|3493.91|18
1620268830000|2021-05-06 02:40:30|3501.96|3493.96|3502.33|3494.33|3502.4|3494.4|3501.96|3493.96|18
1620268840000|2021-05-06 02:40:40|3502.28|3494.28|3501.85|3493.85|3502.3|3494.3|3501.78|3493.78|19
1620268850000|2021-05-06 02:40:50|3501.86|3493.86|3502.34|3494.34|3502.34|3494.34|3501.69|3493.69|21
1620268860000|2021-05-06 02:41:00|3502.43|3494.43|3502.65|3494.65|3502.69|3494.69|3502.06|3494.06|18
1620268870000|2021-05-06 02:41:10|3502.67|3494.67|3500.92|3492.92|3502.67|3494.67|3500.88|3492.88|23
1620268880000|2021-05-06 02:41:20|3501.04|3493.04|3500.98|3492.98|3501.16|3493.16|3500.97|3492.97|15
1620268890000|2021-05-06 02:41:30|3500.94|3492.94|3500.95|3492.95|3500.97|3492.97|3500.82|3492.82|11
1620268900000|2021-05-06 02:41:40|3501.02|3493.02|3501.1|3493.1|3501.1|3493.1|3500.87|3492.87|20
1620268910000|2021-05-06 02:41:50|3501.11|3493.11|3500.32|3492.32|3502.24|3494.24|3500.17|3492.17|24
1620268920000|2021-05-06 02:42:00|3500.3|3492.3|3502.4|3494.4|3502.81|3494.81|3500.3|3492.3|29
1620268930000|2021-05-06 02:42:10|3502.41|3494.41|3502.3|3494.3|3502.57|3494.57|3501.68|3493.68|23
1620268940000|2021-05-06 02:42:20|3502.15|3494.15|3501.94|3493.94|3502.2|3494.2|3501.94|3493.94|21
1620268950000|2021-05-06 02:42:30|3501.88|3493.88|3499.46|3491.46|3501.96|3493.96|3499.46|3491.46|23
1620268960000|2021-05-06 02:42:40|3499.38|3491.38|3498.96|3490.96|3499.45|3491.45|3498.75|3490.75|24
1620268970000|2021-05-06 02:42:50|3498.94|3490.94|3499.24|3491.24|3499.24|3491.24|3498.75|3490.75|23
1620268980000|2021-05-06 02:43:00|3499.48|3491.48|3499.14|3491.14|3499.49|3491.49|3498.85|3490.85|27
1620268990000|2021-05-06 02:43:10|3499.12|3491.12|3500.43|3492.43|3500.47|3492.47|3498.96|3490.96|26
1620269000000|2021-05-06 02:43:20|3500.36|3492.36|3498.44|3490.44|3500.92|3492.92|3498.36|3490.36|28
1620269010000|2021-05-06 02:43:30|3498.46|3490.46|3498.26|3490.26|3498.72|3490.72|3498.21|3490.21|27
1620269020000|2021-05-06 02:43:40|3498.24|3490.24|3497.96|3489.96|3498.25|3490.25|3497.91|3489.91|24
1620269030000|2021-05-06 02:43:50|3497.93|3489.93|3497.06|3489.06|3497.98|3489.98|3497|3489|22
1620269040000|2021-05-06 02:44:00|3497.11|3489.11|3498.43|3490.43|3498.43|3490.43|3497.06|3489.06|24
1620269050000|2021-05-06 02:44:10|3498.29|3490.29|3498.32|3490.32|3499.41|3491.41|3498.29|3490.29|27
1620269060000|2021-05-06 02:44:20|3498.33|3490.33|3498.79|3490.79|3498.92|3490.92|3498.29|3490.29|20
1620269070000|2021-05-06 02:44:30|3498.93|3490.93|3498.63|3490.63|3498.94|3490.94|3498.36|3490.36|23
1620269080000|2021-05-06 02:44:40|3498.56|3490.56|3498.29|3490.29|3498.77|3490.77|3498.29|3490.29|21
1620269090000|2021-05-06 02:44:50|3498.19|3490.19|3497.19|3489.19|3498.49|3490.49|3497.11|3489.11|21
1620269100000|2021-05-06 02:45:00|3497.35|3489.35|3497.08|3489.08|3497.35|3489.35|3497.07|3489.07|8
1620269110000|2021-05-06 02:45:10|3497.3|3489.3|3499.19|3491.19|3499.33|3491.33|3497.3|3489.3|26
1620269120000|2021-05-06 02:45:20|3499.6|3491.6|3498.81|3490.81|3501.05|3493.05|3498.81|3490.81|28
1620269130000|2021-05-06 02:45:30|3498.75|3490.75|3497.98|3489.98|3499.26|3491.26|3497.91|3489.91|26
1620269140000|2021-05-06 02:45:40|3497.91|3489.91|3496.87|3488.87|3497.91|3489.91|3496.83|3488.83|16
1620269150000|2021-05-06 02:45:50|3497.03|3489.03|3497.5|3489.5|3498.02|3490.02|3496.85|3488.85|22
1620269160000|2021-05-06 02:46:00|3497.43|3489.43|3497.56|3489.56|3497.7|3489.7|3497.27|3489.27|23
1620269170000|2021-05-06 02:46:10|3497.62|3489.62|3496|3488|3497.63|3489.63|3495.75|3487.75|19
1620269180000|2021-05-06 02:46:20|3495.96|3487.96|3495.05|3487.05|3496.5|3488.5|3494.95|3486.95|23
1620269190000|2021-05-06 02:46:30|3495.08|3487.08|3492.96|3484.96|3495.08|3487.08|3492.96|3484.96|27
1620269200000|2021-05-06 02:46:40|3492.95|3484.95|3484.53|3476.53|3492.95|3484.95|3484.53|3476.53|28
1620269210000|2021-05-06 02:46:50|3483.86|3475.86|3485.56|3477.56|3487.07|3479.07|3483.86|3475.86|27
1620269220000|2021-05-06 02:47:00|3485.14|3477.14|3482.37|3474.37|3485.14|3477.14|3481.17|3473.17|28
1620269230000|2021-05-06 02:47:10|3482.42|3474.42|3482.17|3474.17|3482.55|3474.55|3481.22|3473.22|27
1620269240000|2021-05-06 02:47:20|3482.43|3474.43|3482.78|3474.78|3482.87|3474.87|3481.37|3473.37|26
1620269250000|2021-05-06 02:47:30|3482.93|3474.93|3483.59|3475.59|3483.59|3475.59|3482.42|3474.42|29
1620269260000|2021-05-06 02:47:40|3483.6|3475.6|3485.55|3477.55|3485.55|3477.55|3482.73|3474.73|26
1620269270000|2021-05-06 02:47:50|3485.59|3477.59|3487.79|3479.79|3488.3|3480.3|3485.16|3477.16|28
1620269280000|2021-05-06 02:48:00|3488.03|3480.03|3486.97|3478.97|3489.37|3481.37|3486.54|3478.54|24
1620269290000|2021-05-06 02:48:10|3486.84|3478.84|3486.65|3478.65|3487.79|3479.79|3486.4|3478.4|27
1620269300000|2021-05-06 02:48:20|3486.71|3478.71|3487.11|3479.11|3487.11|3479.11|3485.46|3477.46|28
1620269310000|2021-05-06 02:48:30|3486.95|3478.95|3486.57|3478.57|3488.11|3480.11|3486.57|3478.57|26
1620269320000|2021-05-06 02:48:40|3485.94|3477.94|3483.09|3475.09|3485.94|3477.94|3482.97|3474.97|29
1620269330000|2021-05-06 02:48:50|3482.92|3474.92|3482.25|3474.25|3482.92|3474.92|3481.14|3473.14|26
1620269340000|2021-05-06 02:49:00|3482.34|3474.34|3481.27|3473.27|3482.63|3474.63|3481.27|3473.27|24
1620269350000|2021-05-06 02:49:10|3481.26|3473.26|3481.13|3473.13|3481.26|3473.26|3480.01|3472.01|25
1620269360000|2021-05-06 02:49:20|3481.7|3473.7|3483.45|3475.45|3483.64|3475.64|3481.7|3473.7|28
1620269370000|2021-05-06 02:49:30|3483.65|3475.65|3484.37|3476.37|3484.58|3476.58|3483.28|3475.28|27
1620269380000|2021-05-06 02:49:40|3484.27|3476.27|3484.63|3476.63|3484.93|3476.93|3483.66|3475.66|25
1620269390000|2021-05-06 02:49:50|3484.52|3476.52|3486.45|3478.45|3486.45|3478.45|3484.3|3476.3|26
1620269400000|2021-05-06 02:50:00|3486.74|3478.74|3488.46|3480.46|3488.46|3480.46|3485.33|3477.33|27
1620269410000|2021-05-06 02:50:10|3488.2|3480.2|3490.36|3482.36|3490.37|3482.37|3487.76|3479.76|22
1620269420000|2021-05-06 02:50:20|3490.37|3482.37|3490.22|3482.22|3490.45|3482.45|3488.83|3480.83|22
1620269430000|2021-05-06 02:50:30|3490.08|3482.08|3488.18|3480.18|3490.1|3482.1|3488.06|3480.06|24
1620269440000|2021-05-06 02:50:40|3488.19|3480.19|3488.45|3480.45|3488.45|3480.45|3487.99|3479.99|21
1620269450000|2021-05-06 02:50:50|3488.48|3480.48|3487.43|3479.43|3488.69|3480.69|3487.34|3479.34|25
1620269460000|2021-05-06 02:51:00|3487.48|3479.48|3487.25|3479.25|3487.9|3479.9|3487.23|3479.23|26
1620269470000|2021-05-06 02:51:10|3487.26|3479.26|3487.47|3479.47|3488.08|3480.08|3487.26|3479.26|23
1620269480000|2021-05-06 02:51:20|3487.62|3479.62|3487.59|3479.59|3487.95|3479.95|3487.11|3479.11|24
1620269490000|2021-05-06 02:51:30|3487.52|3479.52|3488.04|3480.04|3488.05|3480.05|3487.52|3479.52|20
1620269500000|2021-05-06 02:51:40|3488.2|3480.2|3488.08|3480.08|3488.25|3480.25|3488.02|3480.02|20
1620269510000|2021-05-06 02:51:50|3488.07|3480.07|3487.92|3479.92|3488.2|3480.2|3487.83|3479.83|21
1620269520000|2021-05-06 02:52:00|3487.95|3479.95|3489.31|3481.31|3489.31|3481.31|3487.71|3479.71|25
1620269530000|2021-05-06 02:52:10|3489.38|3481.38|3489.75|3481.75|3490.67|3482.67|3489.38|3481.38|24
1620269540000|2021-05-06 02:52:20|3489.81|3481.81|3489.71|3481.71|3490.37|3482.37|3489.71|3481.71|26
1620269550000|2021-05-06 02:52:30|3489.78|3481.78|3490.38|3482.38|3490.38|3482.38|3489.62|3481.62|24
1620269560000|2021-05-06 02:52:40|3490.23|3482.23|3490.29|3482.29|3490.37|3482.37|3489.89|3481.89|26
1620269570000|2021-05-06 02:52:50|3490.28|3482.28|3490.13|3482.13|3490.55|3482.55|3490.13|3482.13|24
1620269580000|2021-05-06 02:53:00|3490.06|3482.06|3493.59|3485.59|3493.59|3485.59|3489.95|3481.95|24
1620269590000|2021-05-06 02:53:10|3493.72|3485.72|3493.56|3485.56|3495.41|3487.41|3493.56|3485.56|29
1620269600000|2021-05-06 02:53:20|3493.58|3485.58|3494.86|3486.86|3495.04|3487.04|3493.57|3485.57|28
1620269610000|2021-05-06 02:53:30|3494.8|3486.8|3495.99|3487.99|3496.13|3488.13|3494.8|3486.8|28
1620269620000|2021-05-06 02:53:40|3496.17|3488.17|3496.04|3488.04|3496.29|3488.29|3496.04|3488.04|25
1620269630000|2021-05-06 02:53:50|3496.06|3488.06|3495.57|3487.57|3496.09|3488.09|3494.87|3486.87|23
1620269640000|2021-05-06 02:54:00|3495.56|3487.56|3495.32|3487.32|3495.68|3487.68|3495.06|3487.06|27
1620269650000|2021-05-06 02:54:10|3495.33|3487.33|3495.25|3487.25|3495.39|3487.39|3494.85|3486.85|22
1620269660000|2021-05-06 02:54:20|3495.15|3487.15|3495.12|3487.12|3495.15|3487.15|3494.86|3486.86|16
1620269670000|2021-05-06 02:54:30|3495.18|3487.18|3495.54|3487.54|3495.54|3487.54|3495.07|3487.07|27
1620269680000|2021-05-06 02:54:40|3495.85|3487.85|3495.23|3487.23|3495.86|3487.86|3495.05|3487.05|21
1620269690000|2021-05-06 02:54:50|3495.15|3487.15|3495.34|3487.34|3495.39|3487.39|3495.15|3487.15|17
1620269700000|2021-05-06 02:55:00|3495.35|3487.35|3495.35|3487.35|3495.37|3487.37|3495.19|3487.19|18
1620269710000|2021-05-06 02:55:10|3495.33|3487.33|3494.87|3486.87|3495.38|3487.38|3494.73|3486.73|19
1620269720000|2021-05-06 02:55:20|3495.02|3487.02|3496.34|3488.34|3497.06|3489.06|3494.97|3486.97|25
1620269730000|2021-05-06 02:55:30|3496.42|3488.42|3495.67|3487.67|3496.47|3488.47|3494.93|3486.93|29
1620269740000|2021-05-06 02:55:40|3495.66|3487.66|3494.9|3486.9|3495.66|3487.66|3494.61|3486.61|25
1620269750000|2021-05-06 02:55:50|3494.92|3486.92|3494.78|3486.78|3494.94|3486.94|3494.77|3486.77|21
1620269760000|2021-05-06 02:56:00|3494.81|3486.81|3494.54|3486.54|3494.88|3486.88|3494.47|3486.47|20
1620269770000|2021-05-06 02:56:10|3494.57|3486.57|3494.59|3486.59|3494.69|3486.69|3494.49|3486.49|21
1620269780000|2021-05-06 02:56:20|3494.58|3486.58|3493.99|3485.99|3494.74|3486.74|3493.99|3485.99|23
1620269790000|2021-05-06 02:56:30|3494.04|3486.04|3492.13|3484.13|3494.04|3486.04|3492.13|3484.13|22
1620269800000|2021-05-06 02:56:40|3492.15|3484.15|3492.12|3484.12|3492.15|3484.15|3491.33|3483.33|25
1620269810000|2021-05-06 02:56:50|3492.32|3484.32|3492.38|3484.38|3492.82|3484.82|3492.32|3484.32|22
1620269820000|2021-05-06 02:57:00|3492.36|3484.36|3492.42|3484.42|3492.55|3484.55|3492.29|3484.29|22
1620269830000|2021-05-06 02:57:10|3492.46|3484.46|3492.15|3484.15|3492.49|3484.49|3492.08|3484.08|21
1620269840000|2021-05-06 02:57:20|3492.19|3484.19|3489.79|3481.79|3492.19|3484.19|3489.79|3481.79|25
1620269850000|2021-05-06 02:57:30|3489.81|3481.81|3487.49|3479.49|3489.81|3481.81|3487.49|3479.49|27
1620269860000|2021-05-06 02:57:40|3487.57|3479.57|3487.82|3479.82|3488.52|3480.52|3487.52|3479.52|23
1620269870000|2021-05-06 02:57:50|3487.64|3479.64|3487.27|3479.27|3488.01|3480.01|3487.13|3479.13|21
1620269880000|2021-05-06 02:58:00|3487.24|3479.24|3487.28|3479.28|3487.34|3479.34|3487.19|3479.19|22
1620269890000|2021-05-06 02:58:10|3487.27|3479.27|3489.5|3481.5|3489.51|3481.51|3487.24|3479.24|23
1620269900000|2021-05-06 02:58:20|3489.79|3481.79|3491.48|3483.48|3491.68|3483.68|3489.42|3481.42|26
1620269910000|2021-05-06 02:58:30|3491.58|3483.58|3491.86|3483.86|3491.93|3483.93|3491.42|3483.42|20
1620269920000|2021-05-06 02:58:40|3491.76|3483.76|3491.36|3483.36|3491.93|3483.93|3490.8|3482.8|25
1620269930000|2021-05-06 02:58:50|3491.04|3483.04|3491.69|3483.69|3491.69|3483.69|3490.83|3482.83|26
1620269940000|2021-05-06 02:59:00|3491.34|3483.34|3491.73|3483.73|3491.73|3483.73|3491.23|3483.23|24
1620269950000|2021-05-06 02:59:10|3491.74|3483.74|3491.46|3483.46|3491.81|3483.81|3491.42|3483.42|24
1620269960000|2021-05-06 02:59:20|3491.42|3483.42|3492.03|3484.03|3492.21|3484.21|3491.4|3483.4|28
1620269970000|2021-05-06 02:59:30|3492.04|3484.04|3491.78|3483.78|3492.05|3484.05|3491.58|3483.58|21
1620269980000|2021-05-06 02:59:40|3491.92|3483.92|3491.84|3483.84|3491.92|3483.92|3491.76|3483.76|24
1620269990000|2021-05-06 02:59:50|3491.97|3483.97|3492.01|3484.01|3492.02|3484.02|3491.93|3483.93|23
1620270000000|2021-05-06 03:00:00|3492|3484|3489.05|3481.05|3492|3484|3488.79|3480.79|23
1620270010000|2021-05-06 03:00:10|3488.91|3480.91|3488.75|3480.75|3488.91|3480.91|3487.81|3479.81|25
1620270020000|2021-05-06 03:00:20|3488.79|3480.79|3489.64|3481.64|3490.81|3482.81|3488.72|3480.72|24
1620270030000|2021-05-06 03:00:30|3489.65|3481.65|3490.06|3482.06|3490.11|3482.11|3489.42|3481.42|27
1620270040000|2021-05-06 03:00:40|3490.01|3482.01|3489.52|3481.52|3490.02|3482.02|3489.08|3481.08|24
1620270050000|2021-05-06 03:00:50|3489.45|3481.45|3488.77|3480.77|3489.51|3481.51|3488.71|3480.71|21
1620270060000|2021-05-06 03:01:00|3488.76|3480.76|3486.75|3478.75|3488.8|3480.8|3486.75|3478.75|24
1620270070000|2021-05-06 03:01:10|3486.64|3478.64|3484.56|3476.56|3486.64|3478.64|3484.56|3476.56|25
1620270080000|2021-05-06 03:01:20|3484.47|3476.47|3484.36|3476.36|3484.47|3476.47|3483.39|3475.39|26
1620270090000|2021-05-06 03:01:30|3484.71|3476.71|3479.69|3471.69|3485.19|3477.19|3479.68|3471.68|28
1620270100000|2021-05-06 03:01:40|3479.61|3471.61|3478.23|3470.23|3479.61|3471.61|3476.07|3468.07|27
1620270110000|2021-05-06 03:01:50|3479.03|3471.03|3478.73|3470.73|3479.16|3471.16|3477.27|3469.27|27
1620270120000|2021-05-06 03:02:00|3478.81|3470.81|3481.35|3473.35|3481.35|3473.35|3478.79|3470.79|29
1620270130000|2021-05-06 03:02:10|3481.34|3473.34|3479.21|3471.21|3481.34|3473.34|3479.19|3471.19|27
1620270140000|2021-05-06 03:02:20|3479.16|3471.16|3477.35|3469.35|3479.16|3471.16|3476.89|3468.89|23
1620270150000|2021-05-06 03:02:30|3477.32|3469.32|3476.93|3468.93|3477.75|3469.75|3476.52|3468.52|28
1620270160000|2021-05-06 03:02:40|3476.87|3468.87|3478.32|3470.32|3478.32|3470.32|3476.24|3468.24|28
1620270170000|2021-05-06 03:02:50|3478.14|3470.14|3475.95|3467.95|3478.32|3470.32|3475.95|3467.95|28
1620270180000|2021-05-06 03:03:00|3475.96|3467.96|3479.07|3471.07|3479.07|3471.07|3475.95|3467.95|25
1620270190000|2021-05-06 03:03:10|3479.22|3471.22|3479.69|3471.69|3479.7|3471.7|3479.22|3471.22|19
1620270200000|2021-05-06 03:03:20|3479.6|3471.6|3475.87|3467.87|3479.82|3471.82|3475.84|3467.84|24
1620270210000|2021-05-06 03:03:30|3475.71|3467.71|3470.79|3462.79|3475.71|3467.71|3470.79|3462.79|26
1620270220000|2021-05-06 03:03:40|3470.65|3462.65|3469.94|3461.94|3472.42|3464.42|3469.91|3461.91|29
1620270230000|2021-05-06 03:03:50|3469.66|3461.66|3468.36|3460.36|3469.66|3461.66|3467.35|3459.35|27
1620270240000|2021-05-06 03:04:00|3468.3|3460.3|3471.7|3463.7|3471.7|3463.7|3468.12|3460.12|27
1620270250000|2021-05-06 03:04:10|3471.54|3463.54|3471.15|3463.15|3472.82|3464.82|3471.15|3463.15|29
1620270260000|2021-05-06 03:04:20|3471.18|3463.18|3468.74|3460.74|3471.18|3463.18|3467.6|3459.6|27
1620270270000|2021-05-06 03:04:30|3468.99|3460.99|3469.33|3461.33|3470.8|3462.8|3468.47|3460.47|28
1620270280000|2021-05-06 03:04:40|3469.36|3461.36|3469.18|3461.18|3469.91|3461.91|3467.59|3459.59|28
1620270290000|2021-05-06 03:04:50|3469.23|3461.23|3470.97|3462.97|3471.1|3463.1|3469.23|3461.23|25
1620270300000|2021-05-06 03:05:00|3470.91|3462.91|3469.64|3461.64|3470.91|3462.91|3468.75|3460.75|28
1620270310000|2021-05-06 03:05:10|3469.63|3461.63|3471.23|3463.23|3471.72|3463.72|3469.51|3461.51|28
1620270320000|2021-05-06 03:05:20|3471.22|3463.22|3470.84|3462.84|3471.42|3463.42|3470.65|3462.65|21
1620270330000|2021-05-06 03:05:30|3470.79|3462.79|3472.14|3464.14|3472.21|3464.21|3470.51|3462.51|26
1620270340000|2021-05-06 03:05:40|3472.04|3464.04|3472.43|3464.43|3472.43|3464.43|3471.58|3463.58|25
1620270350000|2021-05-06 03:05:50|3472.38|3464.38|3474.26|3466.26|3474.3|3466.3|3472.38|3464.38|26
1620270360000|2021-05-06 03:06:00|3474.24|3466.24|3473.19|3465.19|3474.28|3466.28|3473.19|3465.19|19
1620270370000|2021-05-06 03:06:10|3473.21|3465.21|3473.83|3465.83|3474.08|3466.08|3473.21|3465.21|21
1620270380000|2021-05-06 03:06:20|3473.88|3465.88|3473.75|3465.75|3473.96|3465.96|3473.62|3465.62|15
1620270390000|2021-05-06 03:06:30|3473.7|3465.7|3473.96|3465.96|3473.96|3465.96|3473.7|3465.7|13
1620270400000|2021-05-06 03:06:40|3473.95|3465.95|3474.3|3466.3|3474.32|3466.32|3473.93|3465.93|11
1620270410000|2021-05-06 03:06:50|3474.26|3466.26|3475.53|3467.53|3475.53|3467.53|3474.2|3466.2|19
1620270420000|2021-05-06 03:07:00|3475.51|3467.51|3475.5|3467.5|3475.94|3467.94|3474.85|3466.85|25
1620270430000|2021-05-06 03:07:10|3476.04|3468.04|3475.82|3467.82|3476.04|3468.04|3475.72|3467.72|18
1620270440000|2021-05-06 03:07:20|3475.77|3467.77|3475.7|3467.7|3476.25|3468.25|3475.65|3467.65|21
1620270450000|2021-05-06 03:07:30|3475.74|3467.74|3476.14|3468.14|3476.19|3468.19|3475.73|3467.73|22
1620270460000|2021-05-06 03:07:40|3476.39|3468.39|3475.91|3467.91|3476.39|3468.39|3475.91|3467.91|18
1620270470000|2021-05-06 03:07:50|3475.45|3467.45|3474.82|3466.82|3476.78|3468.78|3474.58|3466.58|16
1620270480000|2021-05-06 03:08:00|3474.59|3466.59|3475.5|3467.5|3475.5|3467.5|3474.24|3466.24|25
1620270490000|2021-05-06 03:08:10|3475.48|3467.48|3476.17|3468.17|3476.22|3468.22|3475.36|3467.36|19
1620270500000|2021-05-06 03:08:20|3476.21|3468.21|3475.65|3467.65|3476.21|3468.21|3475.5|3467.5|22
1620270510000|2021-05-06 03:08:30|3475.64|3467.64|3475.96|3467.96|3475.96|3467.96|3475.64|3467.64|11
1620270520000|2021-05-06 03:08:40|3475.89|3467.89|3476.08|3468.08|3476.69|3468.69|3475.84|3467.84|20
1620270530000|2021-05-06 03:08:50|3476.21|3468.21|3477.62|3469.62|3477.68|3469.68|3476.08|3468.08|20
1620270540000|2021-05-06 03:09:00|3477.46|3469.46|3476.89|3468.89|3477.62|3469.62|3476.89|3468.89|22
1620270550000|2021-05-06 03:09:10|3477.06|3469.06|3477.51|3469.51|3477.51|3469.51|3476.8|3468.8|21
1620270560000|2021-05-06 03:09:20|3477.58|3469.58|3477.28|3469.28|3477.9|3469.9|3477.17|3469.17|16
1620270570000|2021-05-06 03:09:30|3476.97|3468.97|3476.79|3468.79|3476.98|3468.98|3475.91|3467.91|17
1620270580000|2021-05-06 03:09:40|3476.71|3468.71|3476.74|3468.74|3476.79|3468.79|3476.71|3468.71|17
1620270590000|2021-05-06 03:09:50|3476.78|3468.78|3477.39|3469.39|3477.43|3469.43|3476.74|3468.74|20
1620270600000|2021-05-06 03:10:00|3477.52|3469.52|3477.98|3469.98|3478.05|3470.05|3477.52|3469.52|22
1620270610000|2021-05-06 03:10:10|3477.94|3469.94|3481.51|3473.51|3481.77|3473.77|3477.93|3469.93|26
1620270620000|2021-05-06 03:10:20|3481.45|3473.45|3482.77|3474.77|3482.8|3474.8|3481.45|3473.45|28
1620270630000|2021-05-06 03:10:30|3482.88|3474.88|3481.82|3473.82|3483.21|3475.21|3481.21|3473.21|27
1620270640000|2021-05-06 03:10:40|3481.78|3473.78|3479.74|3471.74|3482.45|3474.45|3479.74|3471.74|26
1620270650000|2021-05-06 03:10:50|3479.76|3471.76|3482.37|3474.37|3482.37|3474.37|3479.76|3471.76|22
1620270660000|2021-05-06 03:11:00|3482.48|3474.48|3481.55|3473.55|3482.75|3474.75|3480.97|3472.97|24
1620270670000|2021-05-06 03:11:10|3481.57|3473.57|3481.63|3473.63|3482.02|3474.02|3481.18|3473.18|21
1620270680000|2021-05-06 03:11:20|3481.64|3473.64|3481.36|3473.36|3481.92|3473.92|3480.7|3472.7|27
1620270690000|2021-05-06 03:11:30|3481.29|3473.29|3479.68|3471.68|3481.7|3473.7|3479.44|3471.44|24
1620270700000|2021-05-06 03:11:40|3479.69|3471.69|3477.42|3469.42|3479.72|3471.72|3477.42|3469.42|22
1620270710000|2021-05-06 03:11:50|3477.41|3469.41|3478.77|3470.77|3479.63|3471.63|3477.41|3469.41|25
1620270720000|2021-05-06 03:12:00|3478.76|3470.76|3480.72|3472.72|3480.72|3472.72|3478.5|3470.5|22
1620270730000|2021-05-06 03:12:10|3480.85|3472.85|3478.86|3470.86|3480.85|3472.85|3478.86|3470.86|26
1620270740000|2021-05-06 03:12:20|3478.89|3470.89|3479.1|3471.1|3479.23|3471.23|3478.24|3470.24|21
1620270750000|2021-05-06 03:12:30|3479.23|3471.23|3478.28|3470.28|3479.87|3471.87|3478.28|3470.28|26
1620270760000|2021-05-06 03:12:40|3478.26|3470.26|3478.43|3470.43|3479.1|3471.1|3478.23|3470.23|21
1620270770000|2021-05-06 03:12:50|3478.27|3470.27|3478.22|3470.22|3478.39|3470.39|3477.93|3469.93|24
1620270780000|2021-05-06 03:13:00|3478.25|3470.25|3478.4|3470.4|3478.53|3470.53|3478.25|3470.25|20
1620270790000|2021-05-06 03:13:10|3478.42|3470.42|3475.1|3467.1|3478.44|3470.44|3475.1|3467.1|23
1620270800000|2021-05-06 03:13:20|3474.97|3466.97|3473.87|3465.87|3474.97|3466.97|3473.61|3465.61|24
1620270810000|2021-05-06 03:13:30|3473.92|3465.92|3473.7|3465.7|3475.56|3467.56|3473.7|3465.7|26
1620270820000|2021-05-06 03:13:40|3473.63|3465.63|3473.55|3465.55|3473.81|3465.81|3473.53|3465.53|18
1620270830000|2021-05-06 03:13:50|3473.54|3465.54|3474.21|3466.21|3474.21|3466.21|3473.44|3465.44|25
1620270840000|2021-05-06 03:14:00|3474.18|3466.18|3474.01|3466.01|3474.45|3466.45|3474.01|3466.01|21
1620270850000|2021-05-06 03:14:10|3473.94|3465.94|3474.45|3466.45|3474.45|3466.45|3473.85|3465.85|23
1620270860000|2021-05-06 03:14:20|3474.36|3466.36|3475.61|3467.61|3475.63|3467.63|3474.24|3466.24|23
1620270870000|2021-05-06 03:14:30|3475.63|3467.63|3474.86|3466.86|3475.63|3467.63|3474.81|3466.81|23
1620270880000|2021-05-06 03:14:40|3474.67|3466.67|3474.87|3466.87|3475.62|3467.62|3474.67|3466.67|22
1620270890000|2021-05-06 03:14:50|3474.93|3466.93|3477.7|3469.7|3477.7|3469.7|3474.9|3466.9|24
1620270900000|2021-05-06 03:15:00|3478.2|3470.2|3473.56|3465.56|3478.62|3470.62|3473.48|3465.48|27
1620270910000|2021-05-06 03:15:10|3473.23|3465.23|3471.31|3463.31|3473.39|3465.39|3470.94|3462.94|27
1620270920000|2021-05-06 03:15:20|3471.3|3463.3|3471.78|3463.78|3473.3|3465.3|3471.22|3463.22|27
1620270930000|2021-05-06 03:15:30|3471.76|3463.76|3469.1|3461.1|3472.17|3464.17|3468.93|3460.93|28
1620270940000|2021-05-06 03:15:40|3469.03|3461.03|3467.36|3459.36|3469.03|3461.03|3466.94|3458.94|24
1620270950000|2021-05-06 03:15:50|3467.18|3459.18|3465.17|3457.17|3467.18|3459.18|3465.13|3457.13|27
1620270960000|2021-05-06 03:16:00|3465.36|3457.36|3465.31|3457.31|3466.48|3458.48|3465.3|3457.3|28
1620270970000|2021-05-06 03:16:10|3465.12|3457.12|3467.98|3459.98|3468.08|3460.08|3465.03|3457.03|27
1620270980000|2021-05-06 03:16:20|3467.83|3459.83|3468.3|3460.3|3468.43|3460.43|3467.36|3459.36|27
1620270990000|2021-05-06 03:16:30|3468.53|3460.53|3468.36|3460.36|3469.24|3461.24|3468.36|3460.36|26
1620271000000|2021-05-06 03:16:40|3468.38|3460.38|3468.45|3460.45|3468.66|3460.66|3468.23|3460.23|23
1620271010000|2021-05-06 03:16:50|3468.3|3460.3|3467.94|3459.94|3468.38|3460.38|3466.32|3458.32|28
1620271020000|2021-05-06 03:17:00|3467.88|3459.88|3467.21|3459.21|3467.88|3459.88|3466.51|3458.51|26
1620271030000|2021-05-06 03:17:10|3467.34|3459.34|3468.35|3460.35|3468.67|3460.67|3467.29|3459.29|22
1620271040000|2021-05-06 03:17:20|3468.4|3460.4|3469.9|3461.9|3470.33|3462.33|3468.4|3460.4|21
1620271050000|2021-05-06 03:17:30|3469.91|3461.91|3470.16|3462.16|3470.57|3462.57|3469.46|3461.46|23
1620271060000|2021-05-06 03:17:40|3470.3|3462.3|3471.08|3463.08|3471.08|3463.08|3469.68|3461.68|23
1620271070000|2021-05-06 03:17:50|3470.42|3462.42|3470|3462|3470.7|3462.7|3468.71|3460.71|19
1620271080000|2021-05-06 03:18:00|3469.9|3461.9|3472.63|3464.63|3472.82|3464.82|3469.9|3461.9|24
1620271090000|2021-05-06 03:18:10|3472.57|3464.57|3471.39|3463.39|3472.61|3464.61|3471.3|3463.3|19
1620271100000|2021-05-06 03:18:20|3471.4|3463.4|3470.28|3462.28|3471.44|3463.44|3470.25|3462.25|26
1620271110000|2021-05-06 03:18:30|3469.28|3461.28|3468.3|3460.3|3469.28|3461.28|3468.15|3460.15|26
1620271120000|2021-05-06 03:18:40|3468.27|3460.27|3467.77|3459.77|3468.68|3460.68|3467.77|3459.77|28
1620271130000|2021-05-06 03:18:50|3467.85|3459.85|3468.6|3460.6|3468.66|3460.66|3467.75|3459.75|22
1620271140000|2021-05-06 03:19:00|3468.61|3460.61|3469.72|3461.72|3469.88|3461.88|3468.6|3460.6|20
1620271150000|2021-05-06 03:19:10|3470.07|3462.07|3470.17|3462.17|3470.65|3462.65|3470.06|3462.06|23
1620271160000|2021-05-06 03:19:20|3470.34|3462.34|3471.21|3463.21|3471.31|3463.31|3470.29|3462.29|24
1620271170000|2021-05-06 03:19:30|3471.09|3463.09|3471.22|3463.22|3471.39|3463.39|3471.09|3463.09|15
1620271180000|2021-05-06 03:19:40|3471.25|3463.25|3471.14|3463.14|3471.38|3463.38|3471.09|3463.09|11
1620271190000|2021-05-06 03:19:50|3471.23|3463.23|3470.04|3462.04|3471.37|3463.37|3468.58|3460.58|23
1620271200000|2021-05-06 03:20:00|3470.14|3462.14|3470.4|3462.4|3470.4|3462.4|3469.29|3461.29|23
1620271210000|2021-05-06 03:20:10|3470.37|3462.37|3470.71|3462.71|3470.74|3462.74|3470.37|3462.37|21
1620271220000|2021-05-06 03:20:20|3470.55|3462.55|3468.61|3460.61|3470.55|3462.55|3468.32|3460.32|20
1620271230000|2021-05-06 03:20:30|3468.63|3460.63|3468.68|3460.68|3468.69|3460.69|3468.49|3460.49|15
1620271240000|2021-05-06 03:20:40|3468.69|3460.69|3468.67|3460.67|3468.81|3460.81|3468.25|3460.25|21
1620271250000|2021-05-06 03:20:50|3468.68|3460.68|3472.54|3464.54|3472.54|3464.54|3468.68|3460.68|25
1620271260000|2021-05-06 03:21:00|3473.15|3465.15|3473.38|3465.38|3473.39|3465.39|3472.14|3464.14|27
1620271270000|2021-05-06 03:21:10|3473.43|3465.43|3474.38|3466.38|3474.45|3466.45|3473.43|3465.43|22
1620271280000|2021-05-06 03:21:20|3473.63|3465.63|3473.54|3465.54|3473.63|3465.63|3473.07|3465.07|25
1620271290000|2021-05-06 03:21:30|3473.4|3465.4|3472.06|3464.06|3473.4|3465.4|3472.06|3464.06|21
1620271300000|2021-05-06 03:21:40|3471.85|3463.85|3473.36|3465.36|3473.77|3465.77|3471.66|3463.66|25
1620271310000|2021-05-06 03:21:50|3473.14|3465.14|3473.83|3465.83|3473.92|3465.92|3472.83|3464.83|23
1620271320000|2021-05-06 03:22:00|3473.86|3465.86|3473.79|3465.79|3473.86|3465.86|3473.72|3465.72|14
1620271330000|2021-05-06 03:22:10|3473.72|3465.72|3475.56|3467.56|3475.56|3467.56|3473.69|3465.69|24
1620271340000|2021-05-06 03:22:20|3475.55|3467.55|3477.71|3469.71|3477.71|3469.71|3475.46|3467.46|21
1620271350000|2021-05-06 03:22:30|3477.56|3469.56|3475.53|3467.53|3478|3470|3475.34|3467.34|15
1620271360000|2021-05-06 03:22:40|3475.48|3467.48|3475.81|3467.81|3475.81|3467.81|3474.58|3466.58|23
1620271370000|2021-05-06 03:22:50|3475.83|3467.83|3476.58|3468.58|3476.58|3468.58|3475.34|3467.34|23
1620271380000|2021-05-06 03:23:00|3477.35|3469.35|3477.67|3469.67|3477.84|3469.84|3477.35|3469.35|24
1620271390000|2021-05-06 03:23:10|3477.68|3469.68|3477.56|3469.56|3477.96|3469.96|3477.56|3469.56|24
1620271400000|2021-05-06 03:23:20|3477.42|3469.42|3476.4|3468.4|3477.42|3469.42|3476.2|3468.2|23
1620271410000|2021-05-06 03:23:30|3476.55|3468.55|3478.03|3470.03|3478.03|3470.03|3476.33|3468.33|23
1620271420000|2021-05-06 03:23:40|3477.78|3469.78|3477.76|3469.76|3478.03|3470.03|3477.73|3469.73|21
1620271430000|2021-05-06 03:23:50|3477.8|3469.8|3477.69|3469.69|3477.86|3469.86|3477.69|3469.69|17
1620271440000|2021-05-06 03:24:00|3477.81|3469.81|3477.39|3469.39|3477.83|3469.83|3477.31|3469.31|25
1620271450000|2021-05-06 03:24:10|3477.34|3469.34|3478.37|3470.37|3478.49|3470.49|3477.08|3469.08|21
1620271460000|2021-05-06 03:24:20|3478.29|3470.29|3477.99|3469.99|3478.52|3470.52|3477.79|3469.79|22
1620271470000|2021-05-06 03:24:30|3477.89|3469.89|3477.14|3469.14|3477.89|3469.89|3476.69|3468.69|27
1620271480000|2021-05-06 03:24:40|3477.16|3469.16|3479.11|3471.11|3479.11|3471.11|3477.16|3469.16|26
1620271490000|2021-05-06 03:24:50|3479.15|3471.15|3480.5|3472.5|3480.58|3472.58|3478.99|3470.99|23
1620271500000|2021-05-06 03:25:00|3480.52|3472.52|3480.07|3472.07|3480.56|3472.56|3480.05|3472.05|17
1620271510000|2021-05-06 03:25:10|3480.15|3472.15|3480.42|3472.42|3480.42|3472.42|3480.05|3472.05|14
1620271520000|2021-05-06 03:25:20|3480.52|3472.52|3480.77|3472.77|3480.93|3472.93|3480.49|3472.49|19
1620271530000|2021-05-06 03:25:30|3480.92|3472.92|3480.67|3472.67|3480.99|3472.99|3480.64|3472.64|18
1620271540000|2021-05-06 03:25:40|3480.66|3472.66|3480.04|3472.04|3480.87|3472.87|3480.04|3472.04|15
1620271550000|2021-05-06 03:25:50|3480.1|3472.1|3480.35|3472.35|3480.35|3472.35|3479.66|3471.66|12
1620271560000|2021-05-06 03:26:00|3480.28|3472.28|3479.99|3471.99|3480.31|3472.31|3479.88|3471.88|12
1620271570000|2021-05-06 03:26:10|3479.83|3471.83|3477.5|3469.5|3479.99|3471.99|3477.48|3469.48|17
1620271580000|2021-05-06 03:26:20|3477.45|3469.45|3477.12|3469.12|3477.55|3469.55|3477.04|3469.04|23
1620271590000|2021-05-06 03:26:30|3477.15|3469.15|3477.39|3469.39|3477.42|3469.42|3477.13|3469.13|12
1620271600000|2021-05-06 03:26:40|3477.27|3469.27|3479.18|3471.18|3479.45|3471.45|3477.27|3469.27|20
1620271610000|2021-05-06 03:26:50|3479.07|3471.07|3478.01|3470.01|3479.25|3471.25|3477.88|3469.88|20
1620271620000|2021-05-06 03:27:00|3477.88|3469.88|3477.91|3469.91|3478.06|3470.06|3477.88|3469.88|17
1620271630000|2021-05-06 03:27:10|3477.9|3469.9|3477.45|3469.45|3477.95|3469.95|3477.45|3469.45|13
1620271640000|2021-05-06 03:27:20|3477.08|3469.08|3474.18|3466.18|3477.08|3469.08|3474.18|3466.18|26
1620271650000|2021-05-06 03:27:30|3474.17|3466.17|3475.07|3467.07|3475.12|3467.12|3473.83|3465.83|21
1620271660000|2021-05-06 03:27:40|3475.1|3467.1|3474.27|3466.27|3475.1|3467.1|3473.99|3465.99|21
1620271670000|2021-05-06 03:27:50|3474.45|3466.45|3473.87|3465.87|3474.48|3466.48|3473.83|3465.83|20
1620271680000|2021-05-06 03:28:00|3473.95|3465.95|3473.45|3465.45|3474.06|3466.06|3473.44|3465.44|17
1620271690000|2021-05-06 03:28:10|3473.37|3465.37|3472.94|3464.94|3473.51|3465.51|3472.75|3464.75|23
1620271700000|2021-05-06 03:28:20|3472.93|3464.93|3472.84|3464.84|3472.93|3464.93|3472.61|3464.61|19
1620271710000|2021-05-06 03:28:30|3472.9|3464.9|3471.81|3463.81|3472.9|3464.9|3471.81|3463.81|20
1620271720000|2021-05-06 03:28:40|3471.91|3463.91|3471.77|3463.77|3471.94|3463.94|3471.7|3463.7|20
1620271730000|2021-05-06 03:28:50|3471.78|3463.78|3471.49|3463.49|3471.78|3463.78|3471.25|3463.25|24
1620271740000|2021-05-06 03:29:00|3471.45|3463.45|3474.31|3466.31|3474.5|3466.5|3471.13|3463.13|25
1620271750000|2021-05-06 03:29:10|3474.39|3466.39|3474.57|3466.57|3474.62|3466.62|3473.48|3465.48|22
1620271760000|2021-05-06 03:29:20|3476.19|3468.19|3475.45|3467.45|3476.28|3468.28|3475.02|3467.02|24
1620271770000|2021-05-06 03:29:30|3475.04|3467.04|3474|3466|3475.42|3467.42|3473.99|3465.99|22
1620271780000|2021-05-06 03:29:40|3474.14|3466.14|3474.94|3466.94|3475.65|3467.65|3474.04|3466.04|20
1620271790000|2021-05-06 03:29:50|3475.75|3467.75|3475.81|3467.81|3475.82|3467.82|3475.61|3467.61|15
1620271800000|2021-05-06 03:30:00|3475.74|3467.74|3475.08|3467.08|3476.16|3468.16|3475.08|3467.08|9
1620271810000|2021-05-06 03:30:10|3475.02|3467.02|3473.19|3465.19|3475.02|3467.02|3473.15|3465.15|24
1620271820000|2021-05-06 03:30:20|3473.26|3465.26|3470.79|3462.79|3473.26|3465.26|3470.79|3462.79|26
1620271830000|2021-05-06 03:30:30|3470.67|3462.67|3470.04|3462.04|3470.67|3462.67|3469.9|3461.9|21
1620271840000|2021-05-06 03:30:40|3469.83|3461.83|3469.14|3461.14|3470.05|3462.05|3469.14|3461.14|20
1620271850000|2021-05-06 03:30:50|3468.9|3460.9|3469.82|3461.82|3469.82|3461.82|3468.9|3460.9|22
1620271860000|2021-05-06 03:31:00|3469.76|3461.76|3469.58|3461.58|3469.8|3461.8|3469.43|3461.43|15
1620271870000|2021-05-06 03:31:10|3469.57|3461.57|3470.58|3462.58|3470.64|3462.64|3469.49|3461.49|20
1620271880000|2021-05-06 03:31:20|3470.6|3462.6|3471.96|3463.96|3472.11|3464.11|3470.27|3462.27|25
1620271890000|2021-05-06 03:31:30|3471.6|3463.6|3471.7|3463.7|3472.46|3464.46|3470.58|3462.58|20
1620271900000|2021-05-06 03:31:40|3471.59|3463.59|3470.84|3462.84|3471.59|3463.59|3470.68|3462.68|19
1620271910000|2021-05-06 03:31:50|3470.86|3462.86|3473.1|3465.1|3473.13|3465.13|3470.82|3462.82|14
1620271920000|2021-05-06 03:32:00|3473.09|3465.09|3472.96|3464.96|3473.21|3465.21|3472.96|3464.96|16
1620271930000|2021-05-06 03:32:10|3472.21|3464.21|3471.61|3463.61|3472.21|3464.21|3470.9|3462.9|23
1620271940000|2021-05-06 03:32:20|3471.65|3463.65|3472.18|3464.18|3473.09|3465.09|3471.65|3463.65|19
1620271950000|2021-05-06 03:32:30|3472.15|3464.15|3471.62|3463.62|3472.46|3464.46|3471.55|3463.55|22
1620271960000|2021-05-06 03:32:40|3471.51|3463.51|3471.81|3463.81|3471.95|3463.95|3471.5|3463.5|18
1620271970000|2021-05-06 03:32:50|3471.86|3463.86|3471.92|3463.92|3471.95|3463.95|3471.86|3463.86|4
1620271980000|2021-05-06 03:33:00|3471.84|3463.84|3471.74|3463.74|3471.84|3463.84|3471.64|3463.64|14
1620271990000|2021-05-06 03:33:10|3471.84|3463.84|3469.76|3461.76|3471.92|3463.92|3469.76|3461.76|22
1620272000000|2021-05-06 03:33:20|3469.54|3461.54|3469.51|3461.51|3469.56|3461.56|3469.24|3461.24|16
1620272010000|2021-05-06 03:33:30|3469.5|3461.5|3470.68|3462.68|3470.68|3462.68|3469.36|3461.36|21
1620272020000|2021-05-06 03:33:40|3471.14|3463.14|3471.5|3463.5|3471.63|3463.63|3471.14|3463.14|24
1620272030000|2021-05-06 03:33:50|3471.46|3463.46|3471.11|3463.11|3471.53|3463.53|3471.11|3463.11|20
1620272040000|2021-05-06 03:34:00|3471.1|3463.1|3472.18|3464.18|3472.19|3464.19|3470.98|3462.98|22
1620272050000|2021-05-06 03:34:10|3472.37|3464.37|3472.05|3464.05|3472.37|3464.37|3471.12|3463.12|25
1620272060000|2021-05-06 03:34:20|3471.89|3463.89|3472.68|3464.68|3472.78|3464.78|3471.89|3463.89|23
1620272070000|2021-05-06 03:34:30|3472.71|3464.71|3472.62|3464.62|3472.91|3464.91|3472.47|3464.47|27
1620272080000|2021-05-06 03:34:40|3472.7|3464.7|3473.01|3465.01|3473.16|3465.16|3472.7|3464.7|18
1620272090000|2021-05-06 03:34:50|3473.13|3465.13|3472.71|3464.71|3473.19|3465.19|3472.71|3464.71|7
1620272100000|2021-05-06 03:35:00|3472.74|3464.74|3472.16|3464.16|3472.83|3464.83|3472.16|3464.16|10
1620272110000|2021-05-06 03:35:10|3472.15|3464.15|3472.59|3464.59|3472.59|3464.59|3471.55|3463.55|24
1620272120000|2021-05-06 03:35:20|3472.57|3464.57|3472.8|3464.8|3472.8|3464.8|3472.57|3464.57|9
1620272130000|2021-05-06 03:35:30|3473.01|3465.01|3472.59|3464.59|3473.02|3465.02|3472.53|3464.53|11
1620272140000|2021-05-06 03:35:40|3472.32|3464.32|3469.88|3461.88|3472.32|3464.32|3469.88|3461.88|21
1620272150000|2021-05-06 03:35:50|3469.81|3461.81|3469.96|3461.96|3470.76|3462.76|3469.81|3461.81|21
1620272160000|2021-05-06 03:36:00|3469.89|3461.89|3470.3|3462.3|3470.35|3462.35|3469.85|3461.85|20
1620272170000|2021-05-06 03:36:10|3470.23|3462.23|3466.15|3458.15|3470.29|3462.29|3466.15|3458.15|20
1620272180000|2021-05-06 03:36:20|3465.6|3457.6|3460.54|3452.54|3465.6|3457.6|3460.54|3452.54|25
1620272190000|2021-05-06 03:36:30|3460.52|3452.52|3461.33|3453.33|3461.87|3453.87|3460.41|3452.41|28
1620272200000|2021-05-06 03:36:40|3461.02|3453.02|3461.58|3453.58|3461.85|3453.85|3460.68|3452.68|25
1620272210000|2021-05-06 03:36:50|3461.08|3453.08|3461.4|3453.4|3462.55|3454.55|3460.96|3452.96|28
1620272220000|2021-05-06 03:37:00|3461.34|3453.34|3460.54|3452.54|3461.37|3453.37|3460.54|3452.54|21
1620272230000|2021-05-06 03:37:10|3460.08|3452.08|3458.96|3450.96|3460.08|3452.08|3457.86|3449.86|27
1620272240000|2021-05-06 03:37:20|3458.88|3450.88|3462.09|3454.09|3462.19|3454.19|3458.71|3450.71|29
1620272250000|2021-05-06 03:37:30|3461.52|3453.52|3460.59|3452.59|3461.62|3453.62|3459.84|3451.84|27
1620272260000|2021-05-06 03:37:40|3460.68|3452.68|3467.6|3459.6|3468.1|3460.1|3460.68|3452.68|29
1620272270000|2021-05-06 03:37:50|3467.74|3459.74|3467.18|3459.18|3467.8|3459.8|3466.69|3458.69|25
1620272280000|2021-05-06 03:38:00|3467.05|3459.05|3466.69|3458.69|3467.08|3459.08|3466.24|3458.24|22
1620272290000|2021-05-06 03:38:10|3466.7|3458.7|3469.9|3461.9|3470.05|3462.05|3466.7|3458.7|25
1620272300000|2021-05-06 03:38:20|3469.91|3461.91|3469.79|3461.79|3470.53|3462.53|3469.79|3461.79|21
1620272310000|2021-05-06 03:38:30|3469.7|3461.7|3468.29|3460.29|3469.92|3461.92|3468.29|3460.29|25
1620272320000|2021-05-06 03:38:40|3468.28|3460.28|3470.7|3462.7|3471.27|3463.27|3468.28|3460.28|26
1620272330000|2021-05-06 03:38:50|3470.27|3462.27|3470.48|3462.48|3470.59|3462.59|3470.21|3462.21|22
1620272340000|2021-05-06 03:39:00|3470.43|3462.43|3470.03|3462.03|3471.26|3463.26|3470.03|3462.03|23
1620272350000|2021-05-06 03:39:10|3469.86|3461.86|3470.18|3462.18|3470.3|3462.3|3469.66|3461.66|22
1620272360000|2021-05-06 03:39:20|3470.15|3462.15|3469.48|3461.48|3470.33|3462.33|3469.48|3461.48|21
1620272370000|2021-05-06 03:39:30|3469.26|3461.26|3468.6|3460.6|3469.26|3461.26|3468.26|3460.26|21
1620272380000|2021-05-06 03:39:40|3468.72|3460.72|3466.6|3458.6|3468.72|3460.72|3466.14|3458.14|21
1620272390000|2021-05-06 03:39:50|3466.59|3458.59|3465.24|3457.24|3466.59|3458.59|3465.17|3457.17|18
1620272400000|2021-05-06 03:40:00|3465.32|3457.32|3462.06|3454.06|3465.65|3457.65|3462|3454|24
1620272410000|2021-05-06 03:40:10|3462.08|3454.08|3462.14|3454.14|3462.3|3454.3|3461.46|3453.46|26
1620272420000|2021-05-06 03:40:20|3461.91|3453.91|3463.21|3455.21|3463.62|3455.62|3460.77|3452.77|26
1620272430000|2021-05-06 03:40:30|3463.18|3455.18|3465.52|3457.52|3465.61|3457.61|3463.12|3455.12|27
1620272440000|2021-05-06 03:40:40|3465.55|3457.55|3464.1|3456.1|3465.59|3457.59|3464.1|3456.1|26
1620272450000|2021-05-06 03:40:50|3464.12|3456.12|3464.77|3456.77|3464.77|3456.77|3463.79|3455.79|26
1620272460000|2021-05-06 03:41:00|3465.06|3457.06|3463.61|3455.61|3465.06|3457.06|3462.47|3454.47|27
1620272470000|2021-05-06 03:41:10|3462.82|3454.82|3463.84|3455.84|3463.89|3455.89|3462.51|3454.51|25
1620272480000|2021-05-06 03:41:20|3463.82|3455.82|3467.84|3459.84|3467.84|3459.84|3463.54|3455.54|26
1620272490000|2021-05-06 03:41:30|3467.73|3459.73|3468.17|3460.17|3468.26|3460.26|3467.14|3459.14|26
1620272500000|2021-05-06 03:41:40|3468.16|3460.16|3467.32|3459.32|3468.16|3460.16|3466.99|3458.99|21
1620272510000|2021-05-06 03:41:50|3467.39|3459.39|3467.6|3459.6|3467.6|3459.6|3464.91|3456.91|23
1620272520000|2021-05-06 03:42:00|3467.27|3459.27|3464.84|3456.84|3467.57|3459.57|3464.84|3456.84|27
1620272530000|2021-05-06 03:42:10|3465.04|3457.04|3467.61|3459.61|3467.69|3459.69|3464.36|3456.36|27
1620272540000|2021-05-06 03:42:20|3467.67|3459.67|3468.06|3460.06|3468.51|3460.51|3467.61|3459.61|22
1620272550000|2021-05-06 03:42:30|3468.17|3460.17|3467.73|3459.73|3468.25|3460.25|3467.7|3459.7|20
1620272560000|2021-05-06 03:42:40|3467.83|3459.83|3467.19|3459.19|3467.86|3459.86|3466.92|3458.92|20
1620272570000|2021-05-06 03:42:50|3467.23|3459.23|3466.38|3458.38|3467.73|3459.73|3466.38|3458.38|17
1620272580000|2021-05-06 03:43:00|3466.22|3458.22|3466.32|3458.32|3466.46|3458.46|3466.22|3458.22|14
1620272590000|2021-05-06 03:43:10|3466.29|3458.29|3467.73|3459.73|3467.73|3459.73|3466.29|3458.29|19
1620272600000|2021-05-06 03:43:20|3468.29|3460.29|3469.99|3461.99|3470.14|3462.14|3468.27|3460.27|24
1620272610000|2021-05-06 03:43:30|3470|3462|3468.27|3460.27|3470.01|3462.01|3468.2|3460.2|18
1620272620000|2021-05-06 03:43:40|3468.5|3460.5|3466.04|3458.04|3468.5|3460.5|3465.06|3457.06|27
1620272630000|2021-05-06 03:43:50|3466.17|3458.17|3467.01|3459.01|3467.47|3459.47|3464.95|3456.95|27
1620272640000|2021-05-06 03:44:00|3466.68|3458.68|3467.69|3459.69|3467.8|3459.8|3465.64|3457.64|28
1620272650000|2021-05-06 03:44:10|3467.72|3459.72|3466.91|3458.91|3468.28|3460.28|3466.89|3458.89|23
1620272660000|2021-05-06 03:44:20|3466.9|3458.9|3464.86|3456.86|3466.9|3458.9|3464.86|3456.86|22
1620272670000|2021-05-06 03:44:30|3464.85|3456.85|3463.38|3455.38|3465.3|3457.3|3463.38|3455.38|25
1620272680000|2021-05-06 03:44:40|3463.3|3455.3|3463.12|3455.12|3463.58|3455.58|3462.48|3454.48|26
1620272690000|2021-05-06 03:44:50|3463.18|3455.18|3465.46|3457.46|3465.46|3457.46|3462.87|3454.87|25
1620272700000|2021-05-06 03:45:00|3465.26|3457.26|3464.66|3456.66|3465.48|3457.48|3464.66|3456.66|27
1620272710000|2021-05-06 03:45:10|3464.64|3456.64|3462.47|3454.47|3464.64|3456.64|3462.47|3454.47|23
1620272720000|2021-05-06 03:45:20|3462.48|3454.48|3461.16|3453.16|3462.97|3454.97|3460.56|3452.56|26
1620272730000|2021-05-06 03:45:30|3461.58|3453.58|3462.44|3454.44|3462.59|3454.59|3461.58|3453.58|25
1620272740000|2021-05-06 03:45:40|3462.5|3454.5|3465.36|3457.36|3465.36|3457.36|3462.5|3454.5|27
1620272750000|2021-05-06 03:45:50|3465.43|3457.43|3468.14|3460.14|3468.14|3460.14|3464.97|3456.97|27
1620272760000|2021-05-06 03:46:00|3468.44|3460.44|3468.74|3460.74|3469.45|3461.45|3468.44|3460.44|26
1620272770000|2021-05-06 03:46:10|3468.08|3460.08|3471.35|3463.35|3471.63|3463.63|3468.08|3460.08|27
1620272780000|2021-05-06 03:46:20|3471.31|3463.31|3472.69|3464.69|3473.05|3465.05|3471.31|3463.31|25
1620272790000|2021-05-06 03:46:30|3472.68|3464.68|3472.42|3464.42|3472.68|3464.68|3472.37|3464.37|21
1620272800000|2021-05-06 03:46:40|3472.44|3464.44|3474.28|3466.28|3474.28|3466.28|3472.37|3464.37|20
1620272810000|2021-05-06 03:46:50|3474.29|3466.29|3476.63|3468.63|3476.91|3468.91|3474.29|3466.29|28
1620272820000|2021-05-06 03:47:00|3476.54|3468.54|3477.72|3469.72|3477.72|3469.72|3475.95|3467.95|26
1620272830000|2021-05-06 03:47:10|3477.7|3469.7|3477.55|3469.55|3478.4|3470.4|3477.5|3469.5|26
1620272840000|2021-05-06 03:47:20|3476.95|3468.95|3476.53|3468.53|3476.95|3468.95|3475.64|3467.64|25
1620272850000|2021-05-06 03:47:30|3476.6|3468.6|3475.66|3467.66|3476.68|3468.68|3475.56|3467.56|27
1620272860000|2021-05-06 03:47:40|3475.74|3467.74|3473.79|3465.79|3476.1|3468.1|3473.76|3465.76|27
1620272870000|2021-05-06 03:47:50|3473.81|3465.81|3474.03|3466.03|3474.19|3466.19|3473.41|3465.41|20
1620272880000|2021-05-06 03:48:00|3474.02|3466.02|3475.92|3467.92|3475.92|3467.92|3473.58|3465.58|27
1620272890000|2021-05-06 03:48:10|3476.02|3468.02|3476.94|3468.94|3477.78|3469.78|3476.02|3468.02|28
1620272900000|2021-05-06 03:48:20|3476.93|3468.93|3476.24|3468.24|3477.23|3469.23|3474.61|3466.61|24
1620272910000|2021-05-06 03:48:30|3476.22|3468.22|3475.1|3467.1|3476.38|3468.38|3475.07|3467.07|26
1620272920000|2021-05-06 03:48:40|3475|3467|3475.23|3467.23|3476.08|3468.08|3474.98|3466.98|25
1620272930000|2021-05-06 03:48:50|3475.18|3467.18|3476.36|3468.36|3476.37|3468.37|3475.18|3467.18|16
1620272940000|2021-05-06 03:49:00|3476.37|3468.37|3474.71|3466.71|3476.37|3468.37|3474.71|3466.71|25
1620272950000|2021-05-06 03:49:10|3474.72|3466.72|3475.66|3467.66|3475.66|3467.66|3474.72|3466.72|18
1620272960000|2021-05-06 03:49:20|3475.73|3467.73|3475.64|3467.64|3476.13|3468.13|3475.58|3467.58|16
1620272970000|2021-05-06 03:49:30|3475.56|3467.56|3475.25|3467.25|3476.12|3468.12|3475.25|3467.25|23
1620272980000|2021-05-06 03:49:40|3475.27|3467.27|3476.11|3468.11|3476.26|3468.26|3475.19|3467.19|23
1620272990000|2021-05-06 03:49:50|3476.13|3468.13|3476.14|3468.14|3476.19|3468.19|3475.72|3467.72|22
1620273000000|2021-05-06 03:50:00|3476.07|3468.07|3478.17|3470.17|3478.17|3470.17|3476.04|3468.04|26
1620273010000|2021-05-06 03:50:10|3478.26|3470.26|3480.3|3472.3|3480.46|3472.46|3478.26|3470.26|27
1620273020000|2021-05-06 03:50:20|3480.29|3472.29|3480.11|3472.11|3480.29|3472.29|3480.11|3472.11|24
1620273030000|2021-05-06 03:50:30|3479.93|3471.93|3479.97|3471.97|3480.07|3472.07|3479.67|3471.67|18
1620273040000|2021-05-06 03:50:40|3479.98|3471.98|3477.01|3469.01|3479.98|3471.98|3476.49|3468.49|19
1620273050000|2021-05-06 03:50:50|3476.99|3468.99|3476.46|3468.46|3477.57|3469.57|3476.17|3468.17|28
1620273060000|2021-05-06 03:51:00|3476.49|3468.49|3476.89|3468.89|3476.89|3468.89|3476.33|3468.33|19
1620273070000|2021-05-06 03:51:10|3477.1|3469.1|3477.34|3469.34|3477.6|3469.6|3477|3469|23
1620273080000|2021-05-06 03:51:20|3477|3469|3476.26|3468.26|3477|3469|3476.18|3468.18|23
1620273090000|2021-05-06 03:51:30|3476.36|3468.36|3476.78|3468.78|3476.78|3468.78|3476.05|3468.05|20
1620273100000|2021-05-06 03:51:40|3477.05|3469.05|3476.17|3468.17|3477.16|3469.16|3476|3468|20
1620273110000|2021-05-06 03:51:50|3476.12|3468.12|3476.18|3468.18|3476.18|3468.18|3476.1|3468.1|12
1620273120000|2021-05-06 03:52:00|3476.21|3468.21|3477.67|3469.67|3478.2|3470.2|3476.21|3468.21|24
1620273130000|2021-05-06 03:52:10|3477.76|3469.76|3477.37|3469.37|3477.76|3469.76|3477.11|3469.11|16
1620273140000|2021-05-06 03:52:20|3477.34|3469.34|3474.73|3466.73|3477.36|3469.36|3474.64|3466.64|28
1620273150000|2021-05-06 03:52:30|3474.76|3466.76|3475.82|3467.82|3475.86|3467.86|3474.74|3466.74|19
1620273160000|2021-05-06 03:52:40|3475.81|3467.81|3474.75|3466.75|3475.81|3467.81|3474.56|3466.56|22
1620273170000|2021-05-06 03:52:50|3474.72|3466.72|3474.71|3466.71|3474.73|3466.73|3474.54|3466.54|19
1620273180000|2021-05-06 03:53:00|3474.74|3466.74|3474.56|3466.56|3474.74|3466.74|3474.5|3466.5|18
1620273190000|2021-05-06 03:53:10|3474.59|3466.59|3475.12|3467.12|3475.12|3467.12|3474.54|3466.54|9
1620273200000|2021-05-06 03:53:20|3475.45|3467.45|3475.84|3467.84|3475.96|3467.96|3475.45|3467.45|14
1620273210000|2021-05-06 03:53:30|3475.85|3467.85|3475.23|3467.23|3475.96|3467.96|3475.12|3467.12|25
1620273220000|2021-05-06 03:53:40|3475.13|3467.13|3476.47|3468.47|3476.74|3468.74|3475.13|3467.13|23
1620273230000|2021-05-06 03:53:50|3476.46|3468.46|3476.75|3468.75|3476.78|3468.78|3476.38|3468.38|17
1620273240000|2021-05-06 03:54:00|3476.76|3468.76|3476.61|3468.61|3476.76|3468.76|3476.59|3468.59|15
1620273250000|2021-05-06 03:54:10|3476.16|3468.16|3475.43|3467.43|3476.21|3468.21|3475.3|3467.3|19
1620273260000|2021-05-06 03:54:20|3475.44|3467.44|3475.41|3467.41|3475.46|3467.46|3475.41|3467.41|10
1620273270000|2021-05-06 03:54:30|3475.4|3467.4|3475.46|3467.46|3475.54|3467.54|3475.38|3467.38|10
1620273280000|2021-05-06 03:54:40|3475.47|3467.47|3475.91|3467.91|3476.1|3468.1|3475.14|3467.14|24
1620273290000|2021-05-06 03:54:50|3475.87|3467.87|3475.34|3467.34|3475.87|3467.87|3475.34|3467.34|16
1620273300000|2021-05-06 03:55:00|3475.33|3467.33|3475.68|3467.68|3475.72|3467.72|3475.33|3467.33|12
1620273310000|2021-05-06 03:55:10|3475.69|3467.69|3475.25|3467.25|3475.86|3467.86|3475.25|3467.25|14
1620273320000|2021-05-06 03:55:20|3475.3|3467.3|3475.52|3467.52|3475.52|3467.52|3475.3|3467.3|19
1620273330000|2021-05-06 03:55:30|3475.43|3467.43|3475.64|3467.64|3475.64|3467.64|3475.43|3467.43|8
1620273340000|2021-05-06 03:55:40|3475.56|3467.56|3475.57|3467.57|3475.6|3467.6|3475.56|3467.56|10
1620273350000|2021-05-06 03:55:50|3475.65|3467.65|3475.33|3467.33|3475.65|3467.65|3475.33|3467.33|16
1620273360000|2021-05-06 03:56:00|3475.39|3467.39|3475.33|3467.33|3475.39|3467.39|3475.26|3467.26|13
1620273370000|2021-05-06 03:56:10|3475.32|3467.32|3476.54|3468.54|3476.72|3468.72|3475.32|3467.32|12
1620273380000|2021-05-06 03:56:20|3476.55|3468.55|3476.55|3468.55|3476.74|3468.74|3476.43|3468.43|19
1620273390000|2021-05-06 03:56:30|3476.53|3468.53|3475.47|3467.47|3476.71|3468.71|3475.34|3467.34|23
1620273400000|2021-05-06 03:56:40|3475.62|3467.62|3475.81|3467.81|3476.08|3468.08|3475.6|3467.6|18
1620273410000|2021-05-06 03:56:50|3475.94|3467.94|3475.06|3467.06|3476|3468|3475.06|3467.06|18
1620273420000|2021-05-06 03:57:00|3475.05|3467.05|3474.68|3466.68|3475.1|3467.1|3474.68|3466.68|21
1620273430000|2021-05-06 03:57:10|3474.73|3466.73|3475.6|3467.6|3475.68|3467.68|3474.71|3466.71|20
1620273440000|2021-05-06 03:57:20|3475.61|3467.61|3478.64|3470.64|3478.77|3470.77|3475.5|3467.5|23
1620273450000|2021-05-06 03:57:30|3478.53|3470.53|3477.73|3469.73|3478.53|3470.53|3477.33|3469.33|27
1620273460000|2021-05-06 03:57:40|3477.75|3469.75|3477.39|3469.39|3477.9|3469.9|3477.38|3469.38|21
1620273470000|2021-05-06 03:57:50|3477.17|3469.17|3475.34|3467.34|3477.26|3469.26|3475.34|3467.34|22
1620273480000|2021-05-06 03:58:00|3475.3|3467.3|3475.61|3467.61|3476.7|3468.7|3475.29|3467.29|25
1620273490000|2021-05-06 03:58:10|3475.67|3467.67|3475.89|3467.89|3476.15|3468.15|3475.67|3467.67|23
1620273500000|2021-05-06 03:58:20|3475.91|3467.91|3476.03|3468.03|3476.18|3468.18|3475.79|3467.79|23
1620273510000|2021-05-06 03:58:30|3475.93|3467.93|3475.87|3467.87|3476.08|3468.08|3475.71|3467.71|15
1620273520000|2021-05-06 03:58:40|3475.83|3467.83|3476.08|3468.08|3476.18|3468.18|3475.34|3467.34|23
1620273530000|2021-05-06 03:58:50|3476.09|3468.09|3476.94|3468.94|3477.13|3469.13|3476.09|3468.09|19
1620273540000|2021-05-06 03:59:00|3477|3469|3479.1|3471.1|3479.1|3471.1|3477|3469|17
1620273550000|2021-05-06 03:59:10|3480.44|3472.44|3481.79|3473.79|3482.07|3474.07|3480.44|3472.44|29
1620273560000|2021-05-06 03:59:20|3481.8|3473.8|3481.05|3473.05|3481.86|3473.86|3480.6|3472.6|27
1620273570000|2021-05-06 03:59:30|3481.14|3473.14|3481.08|3473.08|3481.7|3473.7|3480.43|3472.43|27
1620273580000|2021-05-06 03:59:40|3481.15|3473.15|3480.46|3472.46|3481.15|3473.15|3480.43|3472.43|25
1620273590000|2021-05-06 03:59:50|3480.48|3472.48|3478.45|3470.45|3480.7|3472.7|3478.45|3470.45|23
1620273600000|2021-05-06 04:00:00|3478.4|3470.4|3478.22|3470.22|3478.4|3470.4|3478.21|3470.21|12
1620273610000|2021-05-06 04:00:10|3478.23|3470.23|3478.06|3470.06|3478.32|3470.32|3478.06|3470.06|22
1620273620000|2021-05-06 04:00:20|3478.07|3470.07|3473.62|3465.62|3478.07|3470.07|3472.94|3464.94|21
1620273630000|2021-05-06 04:00:30|3473.45|3465.45|3474.28|3466.28|3474.28|3466.28|3472.47|3464.47|24
1620273640000|2021-05-06 04:00:40|3474.48|3466.48|3473.02|3465.02|3474.53|3466.53|3472.97|3464.97|24
1620273650000|2021-05-06 04:00:50|3473.03|3465.03|3472.69|3464.69|3473.04|3465.04|3472.48|3464.48|18
1620273660000|2021-05-06 04:01:00|3472.84|3464.84|3472.36|3464.36|3473.28|3465.28|3472.34|3464.34|28
1620273670000|2021-05-06 04:01:10|3472.44|3464.44|3472.69|3464.69|3472.69|3464.69|3472.15|3464.15|26
1620273680000|2021-05-06 04:01:20|3472.68|3464.68|3472.23|3464.23|3472.78|3464.78|3472.07|3464.07|26
1620273690000|2021-05-06 04:01:30|3472.24|3464.24|3470.84|3462.84|3472.24|3464.24|3470.84|3462.84|27
1620273700000|2021-05-06 04:01:40|3470.77|3462.77|3470.01|3462.01|3470.77|3462.77|3469.62|3461.62|26
1620273710000|2021-05-06 04:01:50|3470.04|3462.04|3469.35|3461.35|3470.37|3462.37|3469.1|3461.1|23
1620273720000|2021-05-06 04:02:00|3469.41|3461.41|3472.31|3464.31|3472.53|3464.53|3469.4|3461.4|25
1620273730000|2021-05-06 04:02:10|3472.28|3464.28|3471.52|3463.52|3472.51|3464.51|3471.52|3463.52|24
1620273740000|2021-05-06 04:02:20|3471.69|3463.69|3472.92|3464.92|3472.98|3464.98|3471.69|3463.69|26
1620273750000|2021-05-06 04:02:30|3472.94|3464.94|3475.07|3467.07|3475.07|3467.07|3472.88|3464.88|25
1620273760000|2021-05-06 04:02:40|3475.36|3467.36|3476.31|3468.31|3476.97|3468.97|3475.36|3467.36|23
1620273770000|2021-05-06 04:02:50|3476.26|3468.26|3478.94|3470.94|3478.94|3470.94|3476.26|3468.26|25
1620273780000|2021-05-06 04:03:00|3479|3471|3478.71|3470.71|3479|3471|3478.65|3470.65|22
1620273790000|2021-05-06 04:03:10|3478.68|3470.68|3478.61|3470.61|3478.83|3470.83|3478.59|3470.59|23
1620273800000|2021-05-06 04:03:20|3478.59|3470.59|3479.67|3471.67|3479.67|3471.67|3478.58|3470.58|24
1620273810000|2021-05-06 04:03:30|3479.6|3471.6|3481.08|3473.08|3481.51|3473.51|3479.6|3471.6|25
1620273820000|2021-05-06 04:03:40|3481.14|3473.14|3481.51|3473.51|3481.64|3473.64|3481.13|3473.13|23
1620273830000|2021-05-06 04:03:50|3481.53|3473.53|3481.74|3473.74|3481.99|3473.99|3481.52|3473.52|24
1620273840000|2021-05-06 04:04:00|3481.82|3473.82|3481.72|3473.72|3481.82|3473.82|3481.67|3473.67|4
1620273850000|2021-05-06 04:04:10|3481.81|3473.81|3481.87|3473.87|3481.99|3473.99|3481.37|3473.37|22
1620273860000|2021-05-06 04:04:20|3481.86|3473.86|3481.95|3473.95|3482.03|3474.03|3481.44|3473.44|23
1620273870000|2021-05-06 04:04:30|3481.97|3473.97|3481.88|3473.88|3482.06|3474.06|3481.86|3473.86|22
1620273880000|2021-05-06 04:04:40|3481.86|3473.86|3481.97|3473.97|3482.14|3474.14|3481.61|3473.61|22
1620273890000|2021-05-06 04:04:50|3481.92|3473.92|3483.8|3475.8|3483.84|3475.84|3481.92|3473.92|17
1620273900000|2021-05-06 04:05:00|3483.81|3475.81|3485.14|3477.14|3485.14|3477.14|3483.81|3475.81|15
1620273910000|2021-05-06 04:05:10|3485.21|3477.21|3488.05|3480.05|3488.17|3480.17|3485.21|3477.21|27
1620273920000|2021-05-06 04:05:20|3488.14|3480.14|3487.7|3479.7|3489.04|3481.04|3487.62|3479.62|25
1620273930000|2021-05-06 04:05:30|3487.53|3479.53|3487.58|3479.58|3488.08|3480.08|3486.67|3478.67|28
1620273940000|2021-05-06 04:05:40|3487.6|3479.6|3488.11|3480.11|3488.29|3480.29|3487.58|3479.58|24
1620273950000|2021-05-06 04:05:50|3488.14|3480.14|3488.11|3480.11|3488.4|3480.4|3487.98|3479.98|18
1620273960000|2021-05-06 04:06:00|3488.1|3480.1|3489.5|3481.5|3489.5|3481.5|3487.97|3479.97|26
1620273970000|2021-05-06 04:06:10|3489.49|3481.49|3489.39|3481.39|3489.49|3481.49|3488.53|3480.53|23
1620273980000|2021-05-06 04:06:20|3489.1|3481.1|3489.1|3481.1|3489.44|3481.44|3489.01|3481.01|24
1620273990000|2021-05-06 04:06:30|3489.09|3481.09|3488.61|3480.61|3489.09|3481.09|3488.31|3480.31|25
1620274000000|2021-05-06 04:06:40|3488.68|3480.68|3491.23|3483.23|3491.23|3483.23|3488.62|3480.62|24
1620274010000|2021-05-06 04:06:50|3491.39|3483.39|3497.46|3489.46|3497.55|3489.55|3491.39|3483.39|25
1620274020000|2021-05-06 04:07:00|3497.55|3489.55|3497.22|3489.22|3498.16|3490.16|3495.68|3487.68|29
1620274030000|2021-05-06 04:07:10|3497.08|3489.08|3498.28|3490.28|3498.28|3490.28|3496.04|3488.04|28
1620274040000|2021-05-06 04:07:20|3498.3|3490.3|3501.98|3493.98|3501.98|3493.98|3498.03|3490.03|28
1620274050000|2021-05-06 04:07:30|3502.01|3494.01|3503.44|3495.44|3503.44|3495.44|3501.98|3493.98|25
1620274060000|2021-05-06 04:07:40|3503.57|3495.57|3503.27|3495.27|3503.69|3495.69|3503.2|3495.2|27
1620274070000|2021-05-06 04:07:50|3503.31|3495.31|3502.9|3494.9|3503.69|3495.69|3502.8|3494.8|27
1620274080000|2021-05-06 04:08:00|3502.88|3494.88|3501.93|3493.93|3503.08|3495.08|3501.72|3493.72|28
1620274090000|2021-05-06 04:08:10|3501.89|3493.89|3501.45|3493.45|3501.92|3493.92|3501.23|3493.23|26
1620274100000|2021-05-06 04:08:20|3501.55|3493.55|3500.89|3492.89|3501.58|3493.58|3500.78|3492.78|21
1620274110000|2021-05-06 04:08:30|3500.88|3492.88|3501.2|3493.2|3501.45|3493.45|3500.88|3492.88|23
1620274120000|2021-05-06 04:08:40|3501.11|3493.11|3497.31|3489.31|3501.11|3493.11|3496.95|3488.95|28
1620274130000|2021-05-06 04:08:50|3497.3|3489.3|3499.95|3491.95|3499.95|3491.95|3496.82|3488.82|26
1620274140000|2021-05-06 04:09:00|3500.98|3492.98|3505.37|3497.37|3505.37|3497.37|3500.98|3492.98|24
1620274150000|2021-05-06 04:09:10|3505.32|3497.32|3506.07|3498.07|3506.53|3498.53|3505.06|3497.06|28
1620274160000|2021-05-06 04:09:20|3506.44|3498.44|3504.26|3496.26|3508.39|3500.39|3504.26|3496.26|28
1620274170000|2021-05-06 04:09:30|3504.15|3496.15|3500.65|3492.65|3504.15|3496.15|3500.65|3492.65|26
1620274180000|2021-05-06 04:09:40|3500.54|3492.54|3500.57|3492.57|3503.74|3495.74|3500.52|3492.52|29
1620274190000|2021-05-06 04:09:50|3500.42|3492.42|3503.46|3495.46|3504.12|3496.12|3500.42|3492.42|29
1620274200000|2021-05-06 04:10:00|3503.43|3495.43|3497.76|3489.76|3503.43|3495.43|3497.51|3489.51|27
1620274210000|2021-05-06 04:10:10|3497.85|3489.85|3498.51|3490.51|3498.92|3490.92|3497.85|3489.85|28
1620274220000|2021-05-06 04:10:20|3498.6|3490.6|3501.94|3493.94|3502.08|3494.08|3498.51|3490.51|28
1620274230000|2021-05-06 04:10:30|3501.66|3493.66|3503.03|3495.03|3503.03|3495.03|3500.9|3492.9|23
1620274240000|2021-05-06 04:10:40|3503.76|3495.76|3505.68|3497.68|3505.68|3497.68|3503.76|3495.76|28
1620274250000|2021-05-06 04:10:50|3505.49|3497.49|3503.75|3495.75|3506.43|3498.43|3503.75|3495.75|27
1620274260000|2021-05-06 04:11:00|3503.64|3495.64|3503.53|3495.53|3505.21|3497.21|3503.5|3495.5|29
1620274270000|2021-05-06 04:11:10|3503.55|3495.55|3503.49|3495.49|3504.41|3496.41|3503.49|3495.49|21
1620274280000|2021-05-06 04:11:20|3503.52|3495.52|3504.76|3496.76|3506.39|3498.39|3503.52|3495.52|26
1620274290000|2021-05-06 04:11:30|3504.83|3496.83|3505.87|3497.87|3506.05|3498.05|3504.81|3496.81|27
1620274300000|2021-05-06 04:11:40|3505.75|3497.75|3505.61|3497.61|3505.85|3497.85|3505.49|3497.49|26
1620274310000|2021-05-06 04:11:50|3505.67|3497.67|3505.33|3497.33|3506.49|3498.49|3505.07|3497.07|25
1620274320000|2021-05-06 04:12:00|3504.56|3496.56|3501.69|3493.69|3504.56|3496.56|3501.57|3493.57|28
1620274330000|2021-05-06 04:12:10|3501.54|3493.54|3502.98|3494.98|3503.73|3495.73|3500.24|3492.24|28
1620274340000|2021-05-06 04:12:20|3503.03|3495.03|3502.53|3494.53|3503.68|3495.68|3501.99|3493.99|25
1620274350000|2021-05-06 04:12:30|3502.4|3494.4|3505.3|3497.3|3505.31|3497.31|3502.4|3494.4|25
1620274360000|2021-05-06 04:12:40|3505.18|3497.18|3503.47|3495.47|3505.29|3497.29|3503.47|3495.47|27
1620274370000|2021-05-06 04:12:50|3503.44|3495.44|3505.69|3497.69|3506.1|3498.1|3503.04|3495.04|26
1620274380000|2021-05-06 04:13:00|3506.25|3498.25|3506.49|3498.49|3506.93|3498.93|3505.94|3497.94|27
1620274390000|2021-05-06 04:13:10|3506.81|3498.81|3504.51|3496.51|3506.97|3498.97|3504.51|3496.51|26
1620274400000|2021-05-06 04:13:20|3503.87|3495.87|3503.29|3495.29|3503.87|3495.87|3503.04|3495.04|21
1620274410000|2021-05-06 04:13:30|3503.21|3495.21|3504.18|3496.18|3504.58|3496.58|3503.21|3495.21|27
1620274420000|2021-05-06 04:13:40|3504.19|3496.19|3504.19|3496.19|3504.8|3496.8|3503.25|3495.25|26
1620274430000|2021-05-06 04:13:50|3504.28|3496.28|3502.18|3494.18|3504.65|3496.65|3502.18|3494.18|28
1620274440000|2021-05-06 04:14:00|3502.21|3494.21|3504.1|3496.1|3504.1|3496.1|3502.21|3494.21|27
1620274450000|2021-05-06 04:14:10|3504.06|3496.06|3504.19|3496.19|3504.95|3496.95|3503.94|3495.94|27
1620274460000|2021-05-06 04:14:20|3504.2|3496.2|3503.15|3495.15|3504.34|3496.34|3502.07|3494.07|28
1620274470000|2021-05-06 04:14:30|3503.18|3495.18|3503.43|3495.43|3503.56|3495.56|3503.06|3495.06|19
1620274480000|2021-05-06 04:14:40|3503.55|3495.55|3504.58|3496.58|3504.58|3496.58|3502.91|3494.91|21
1620274490000|2021-05-06 04:14:50|3504.64|3496.64|3501.79|3493.79|3505.01|3497.01|3501.18|3493.18|28
1620274500000|2021-05-06 04:15:00|3501.65|3493.65|3501.98|3493.98|3502.27|3494.27|3501.54|3493.54|26
1620274510000|2021-05-06 04:15:10|3501.92|3493.92|3501.68|3493.68|3501.92|3493.92|3501.26|3493.26|24
1620274520000|2021-05-06 04:15:20|3501.54|3493.54|3499.91|3491.91|3501.66|3493.66|3499.91|3491.91|20
1620274530000|2021-05-06 04:15:30|3499.76|3491.76|3499.62|3491.62|3500.64|3492.64|3499.42|3491.42|25
1620274540000|2021-05-06 04:15:40|3499.82|3491.82|3500.17|3492.17|3500.17|3492.17|3499.49|3491.49|20
1620274550000|2021-05-06 04:15:50|3500.15|3492.15|3501.61|3493.61|3502.4|3494.4|3500.15|3492.15|23
1620274560000|2021-05-06 04:16:00|3501.48|3493.48|3501.37|3493.37|3501.85|3493.85|3500.94|3492.94|22
1620274570000|2021-05-06 04:16:10|3501.51|3493.51|3502.39|3494.39|3502.61|3494.61|3501.39|3493.39|21
1620274580000|2021-05-06 04:16:20|3502.36|3494.36|3503.25|3495.25|3503.63|3495.63|3502.24|3494.24|28
1620274590000|2021-05-06 04:16:30|3503.22|3495.22|3503.38|3495.38|3503.88|3495.88|3502.9|3494.9|24
1620274600000|2021-05-06 04:16:40|3503.4|3495.4|3503.48|3495.48|3503.49|3495.49|3503.29|3495.29|20
1620274610000|2021-05-06 04:16:50|3503.5|3495.5|3503.26|3495.26|3503.5|3495.5|3502.7|3494.7|21
1620274620000|2021-05-06 04:17:00|3503.33|3495.33|3502.77|3494.77|3504.09|3496.09|3502.77|3494.77|22
1620274630000|2021-05-06 04:17:10|3502.73|3494.73|3503.3|3495.3|3503.35|3495.35|3502.73|3494.73|27
1620274640000|2021-05-06 04:17:20|3503.29|3495.29|3503.7|3495.7|3503.7|3495.7|3502.96|3494.96|22
1620274650000|2021-05-06 04:17:30|3503.79|3495.79|3503.35|3495.35|3504.01|3496.01|3503.33|3495.33|21
1620274660000|2021-05-06 04:17:40|3503.34|3495.34|3502.92|3494.92|3503.34|3495.34|3502.04|3494.04|24
1620274670000|2021-05-06 04:17:50|3503.06|3495.06|3503.86|3495.86|3503.93|3495.93|3503.06|3495.06|19
1620274680000|2021-05-06 04:18:00|3503.89|3495.89|3504.25|3496.25|3504.35|3496.35|3502.05|3494.05|28
1620274690000|2021-05-06 04:18:10|3504.34|3496.34|3503.67|3495.67|3504.74|3496.74|3503.63|3495.63|26
1620274700000|2021-05-06 04:18:20|3503.62|3495.62|3503.33|3495.33|3503.62|3495.62|3502.61|3494.61|26
1620274710000|2021-05-06 04:18:30|3503.46|3495.46|3503.46|3495.46|3503.99|3495.99|3503.32|3495.32|23
1620274720000|2021-05-06 04:18:40|3503.45|3495.45|3503.03|3495.03|3503.45|3495.45|3502.55|3494.55|21
1620274730000|2021-05-06 04:18:50|3503.43|3495.43|3503.38|3495.38|3503.93|3495.93|3503.38|3495.38|26
1620274740000|2021-05-06 04:19:00|3503.37|3495.37|3503.51|3495.51|3503.64|3495.64|3503.02|3495.02|23
1620274750000|2021-05-06 04:19:10|3503.5|3495.5|3503.76|3495.76|3503.96|3495.96|3503.5|3495.5|23
1620274760000|2021-05-06 04:19:20|3503.68|3495.68|3504.39|3496.39|3504.72|3496.72|3503.68|3495.68|17
1620274770000|2021-05-06 04:19:30|3504.45|3496.45|3504.51|3496.51|3504.51|3496.51|3504.29|3496.29|22
1620274780000|2021-05-06 04:19:40|3504.49|3496.49|3505.7|3497.7|3506.16|3498.16|3504.49|3496.49|25
1620274790000|2021-05-06 04:19:50|3505.82|3497.82|3507.63|3499.63|3507.63|3499.63|3504.09|3496.09|26
1620274800000|2021-05-06 04:20:00|3507.66|3499.66|3506.12|3498.12|3507.94|3499.94|3506.11|3498.11|26
1620274810000|2021-05-06 04:20:10|3506.07|3498.07|3505.99|3497.99|3506.15|3498.15|3505.35|3497.35|27
1620274820000|2021-05-06 04:20:20|3506.12|3498.12|3506.44|3498.44|3507.23|3499.23|3506.12|3498.12|24
1620274830000|2021-05-06 04:20:30|3506.39|3498.39|3505.91|3497.91|3506.39|3498.39|3505.65|3497.65|29
1620274840000|2021-05-06 04:20:40|3505.8|3497.8|3506.07|3498.07|3506.19|3498.19|3505.8|3497.8|24
1620274850000|2021-05-06 04:20:50|3505.91|3497.91|3505.35|3497.35|3506.33|3498.33|3505.08|3497.08|26
1620274860000|2021-05-06 04:21:00|3505.32|3497.32|3501.59|3493.59|3505.32|3497.32|3500.99|3492.99|28
1620274870000|2021-05-06 04:21:10|3501.62|3493.62|3503.33|3495.33|3503.33|3495.33|3501.62|3493.62|24
1620274880000|2021-05-06 04:21:20|3503.19|3495.19|3502.11|3494.11|3503.19|3495.19|3502.11|3494.11|24
1620274890000|2021-05-06 04:21:30|3502.24|3494.24|3502.38|3494.38|3502.55|3494.55|3502.13|3494.13|19
1620274900000|2021-05-06 04:21:40|3502.28|3494.28|3500.34|3492.34|3502.28|3494.28|3499.69|3491.69|24
1620274910000|2021-05-06 04:21:50|3500.94|3492.94|3500.86|3492.86|3501.81|3493.81|3499.93|3491.93|24
1620274920000|2021-05-06 04:22:00|3500.78|3492.78|3500.69|3492.69|3501.01|3493.01|3500.54|3492.54|28
1620274930000|2021-05-06 04:22:10|3500.64|3492.64|3501.37|3493.37|3501.37|3493.37|3500.21|3492.21|26
1620274940000|2021-05-06 04:22:20|3501.35|3493.35|3501.13|3493.13|3501.35|3493.35|3501.05|3493.05|24
1620274950000|2021-05-06 04:22:30|3501.18|3493.18|3501.17|3493.17|3501.26|3493.26|3500.96|3492.96|21
1620274960000|2021-05-06 04:22:40|3501.16|3493.16|3500.9|3492.9|3501.27|3493.27|3500.89|3492.89|24
1620274970000|2021-05-06 04:22:50|3500.92|3492.92|3500|3492|3500.99|3492.99|3499.97|3491.97|17
1620274980000|2021-05-06 04:23:00|3499.9|3491.9|3499.24|3491.24|3499.9|3491.9|3499.13|3491.13|23
1620274990000|2021-05-06 04:23:10|3499.31|3491.31|3496.71|3488.71|3499.31|3491.31|3495.62|3487.62|29
1620275000000|2021-05-06 04:23:20|3496.84|3488.84|3497.37|3489.37|3498.01|3490.01|3496.4|3488.4|28
1620275010000|2021-05-06 04:23:30|3497.42|3489.42|3497.83|3489.83|3497.83|3489.83|3497.13|3489.13|22
1620275020000|2021-05-06 04:23:40|3497.82|3489.82|3498.22|3490.22|3498.22|3490.22|3497.64|3489.64|14
1620275030000|2021-05-06 04:23:50|3498.23|3490.23|3498|3490|3498.47|3490.47|3498|3490|23
1620275040000|2021-05-06 04:24:00|3497.95|3489.95|3498.5|3490.5|3498.5|3490.5|3497.93|3489.93|22
1620275050000|2021-05-06 04:24:10|3498.52|3490.52|3499.29|3491.29|3499.67|3491.67|3498.52|3490.52|26
1620275060000|2021-05-06 04:24:20|3499.28|3491.28|3501.53|3493.53|3501.64|3493.64|3499.15|3491.15|20
1620275070000|2021-05-06 04:24:30|3501.58|3493.58|3501.09|3493.09|3501.91|3493.91|3500.9|3492.9|24
1620275080000|2021-05-06 04:24:40|3501.04|3493.04|3500.13|3492.13|3501.46|3493.46|3499.98|3491.98|24
1620275090000|2021-05-06 04:24:50|3500.3|3492.3|3501.12|3493.12|3501.25|3493.25|3500.05|3492.05|22
1620275100000|2021-05-06 04:25:00|3501.08|3493.08|3501.17|3493.17|3501.25|3493.25|3501.08|3493.08|21
1620275110000|2021-05-06 04:25:10|3501.2|3493.2|3504.82|3496.82|3504.82|3496.82|3501.1|3493.1|24
1620275120000|2021-05-06 04:25:20|3504.88|3496.88|3504.59|3496.59|3505.6|3497.6|3504.42|3496.42|25
1620275130000|2021-05-06 04:25:30|3504.51|3496.51|3502.58|3494.58|3504.58|3496.58|3502.23|3494.23|27
1620275140000|2021-05-06 04:25:40|3502.54|3494.54|3503.83|3495.83|3503.83|3495.83|3502.54|3494.54|24
1620275150000|2021-05-06 04:25:50|3503.93|3495.93|3506.82|3498.82|3506.91|3498.91|3503.93|3495.93|26
1620275160000|2021-05-06 04:26:00|3506.84|3498.84|3503.59|3495.59|3506.86|3498.86|3503.51|3495.51|28
1620275170000|2021-05-06 04:26:10|3503.69|3495.69|3501.79|3493.79|3503.69|3495.69|3501.54|3493.54|28
1620275180000|2021-05-06 04:26:20|3501.87|3493.87|3502.09|3494.09|3502.46|3494.46|3501.87|3493.87|24
1620275190000|2021-05-06 04:26:30|3501.95|3493.95|3504.8|3496.8|3504.87|3496.87|3501.95|3493.95|25
1620275200000|2021-05-06 04:26:40|3504.88|3496.88|3502.65|3494.65|3504.88|3496.88|3502.53|3494.53|26
1620275210000|2021-05-06 04:26:50|3502.71|3494.71|3501.4|3493.4|3502.71|3494.71|3501.06|3493.06|27
1620275220000|2021-05-06 04:27:00|3501.43|3493.43|3501.46|3493.46|3501.58|3493.58|3501.14|3493.14|23
1620275230000|2021-05-06 04:27:10|3501.41|3493.41|3501.46|3493.46|3501.48|3493.48|3501.17|3493.17|24
1620275240000|2021-05-06 04:27:20|3501.51|3493.51|3501.39|3493.39|3501.52|3493.52|3501.37|3493.37|19
1620275250000|2021-05-06 04:27:30|3501.38|3493.38|3500.7|3492.7|3501.49|3493.49|3500.69|3492.69|22
1620275260000|2021-05-06 04:27:40|3500.71|3492.71|3500.91|3492.91|3500.93|3492.93|3500.53|3492.53|22
1620275270000|2021-05-06 04:27:50|3500.82|3492.82|3499.13|3491.13|3500.82|3492.82|3499.13|3491.13|25
1620275280000|2021-05-06 04:28:00|3499.22|3491.22|3499.51|3491.51|3501.39|3493.39|3499.15|3491.15|26
1620275290000|2021-05-06 04:28:10|3499.57|3491.57|3500.19|3492.19|3500.34|3492.34|3499.51|3491.51|20
1620275300000|2021-05-06 04:28:20|3500.14|3492.14|3499.49|3491.49|3500.14|3492.14|3499.37|3491.37|24
1620275310000|2021-05-06 04:28:30|3499.56|3491.56|3499.43|3491.43|3499.71|3491.71|3499.25|3491.25|18
1620275320000|2021-05-06 04:28:40|3499.39|3491.39|3499.97|3491.97|3499.97|3491.97|3499.37|3491.37|22
1620275330000|2021-05-06 04:28:50|3500.1|3492.1|3499.41|3491.41|3500.22|3492.22|3499.07|3491.07|24
1620275340000|2021-05-06 04:29:00|3499.42|3491.42|3498.19|3490.19|3499.79|3491.79|3498.19|3490.19|24
1620275350000|2021-05-06 04:29:10|3498.16|3490.16|3495.88|3487.88|3498.19|3490.19|3495.86|3487.86|26
1620275360000|2021-05-06 04:29:20|3496.07|3488.07|3494.59|3486.59|3496.08|3488.08|3494.55|3486.55|26
1620275370000|2021-05-06 04:29:30|3494.67|3486.67|3495.17|3487.17|3495.51|3487.51|3494.62|3486.62|25
1620275380000|2021-05-06 04:29:40|3495.11|3487.11|3492.61|3484.61|3495.18|3487.18|3492.36|3484.36|26
1620275390000|2021-05-06 04:29:50|3492.59|3484.59|3489.39|3481.39|3492.59|3484.59|3489.39|3481.39|27
1620275400000|2021-05-06 04:30:00|3489.47|3481.47|3491.37|3483.37|3491.37|3483.37|3489.32|3481.32|27
1620275410000|2021-05-06 04:30:10|3490.99|3482.99|3496.87|3488.87|3496.87|3488.87|3490.61|3482.61|26
1620275420000|2021-05-06 04:30:20|3497.61|3489.61|3497.7|3489.7|3500.3|3492.3|3496.82|3488.82|29
1620275430000|2021-05-06 04:30:30|3497.8|3489.8|3497.15|3489.15|3498.63|3490.63|3497.15|3489.15|26
1620275440000|2021-05-06 04:30:40|3497.34|3489.34|3498.25|3490.25|3498.55|3490.55|3497.06|3489.06|25
1620275450000|2021-05-06 04:30:50|3498.06|3490.06|3495.01|3487.01|3498.06|3490.06|3495.01|3487.01|28
1620275460000|2021-05-06 04:31:00|3494.38|3486.38|3492.01|3484.01|3494.38|3486.38|3491.04|3483.04|23
1620275470000|2021-05-06 04:31:10|3492.09|3484.09|3493.12|3485.12|3493.37|3485.37|3491.58|3483.58|28
1620275480000|2021-05-06 04:31:20|3492.61|3484.61|3491.72|3483.72|3493.42|3485.42|3491.46|3483.46|26
1620275490000|2021-05-06 04:31:30|3491.66|3483.66|3491.36|3483.36|3491.77|3483.77|3491.18|3483.18|27
1620275500000|2021-05-06 04:31:40|3491.52|3483.52|3491.77|3483.77|3491.86|3483.86|3491.23|3483.23|25
1620275510000|2021-05-06 04:31:50|3491.62|3483.62|3494.14|3486.14|3494.16|3486.16|3491.6|3483.6|22
1620275520000|2021-05-06 04:32:00|3494.34|3486.34|3492.82|3484.82|3494.61|3486.61|3492.8|3484.8|25
1620275530000|2021-05-06 04:32:10|3492.76|3484.76|3491.65|3483.65|3492.8|3484.8|3490.74|3482.74|23
1620275540000|2021-05-06 04:32:20|3491.63|3483.63|3491.42|3483.42|3492.33|3484.33|3491.37|3483.37|23
1620275550000|2021-05-06 04:32:30|3491.37|3483.37|3490.54|3482.54|3491.53|3483.53|3490.09|3482.09|22
1620275560000|2021-05-06 04:32:40|3490.57|3482.57|3491.93|3483.93|3491.98|3483.98|3490.25|3482.25|21
1620275570000|2021-05-06 04:32:50|3491.92|3483.92|3490.34|3482.34|3491.92|3483.92|3490.12|3482.12|22
1620275580000|2021-05-06 04:33:00|3490.31|3482.31|3488.68|3480.68|3490.31|3482.31|3488.68|3480.68|26
1620275590000|2021-05-06 04:33:10|3488.78|3480.78|3487.6|3479.6|3488.8|3480.8|3487.6|3479.6|22
1620275600000|2021-05-06 04:33:20|3486.86|3478.86|3487.2|3479.2|3487.43|3479.43|3486.19|3478.19|25
1620275610000|2021-05-06 04:33:30|3486.93|3478.93|3485.67|3477.67|3486.93|3478.93|3485.67|3477.67|25
1620275620000|2021-05-06 04:33:40|3485.59|3477.59|3488.95|3480.95|3489.2|3481.2|3485.4|3477.4|25
1620275630000|2021-05-06 04:33:50|3488.86|3480.86|3488.8|3480.8|3489.15|3481.15|3488.2|3480.2|27
1620275640000|2021-05-06 04:34:00|3488.85|3480.85|3486.93|3478.93|3488.89|3480.89|3486.91|3478.91|21
1620275650000|2021-05-06 04:34:10|3486.9|3478.9|3486.49|3478.49|3487.39|3479.39|3486.11|3478.11|24
1620275660000|2021-05-06 04:34:20|3486.48|3478.48|3485.84|3477.84|3486.53|3478.53|3485.84|3477.84|17
1620275670000|2021-05-06 04:34:30|3485.93|3477.93|3485.22|3477.22|3486.84|3478.84|3485.09|3477.09|24
1620275680000|2021-05-06 04:34:40|3485.25|3477.25|3482.6|3474.6|3485.4|3477.4|3482.11|3474.11|29
1620275690000|2021-05-06 04:34:50|3482.49|3474.49|3475.73|3467.73|3482.49|3474.49|3475.52|3467.52|28
1620275700000|2021-05-06 04:35:00|3475.65|3467.65|3477.5|3469.5|3477.8|3469.8|3475.53|3467.53|28
1620275710000|2021-05-06 04:35:10|3477.15|3469.15|3478.4|3470.4|3478.67|3470.67|3477.07|3469.07|28
1620275720000|2021-05-06 04:35:20|3478.46|3470.46|3478.88|3470.88|3478.88|3470.88|3478.41|3470.41|26
1620275730000|2021-05-06 04:35:30|3479.13|3471.13|3479.59|3471.59|3479.78|3471.78|3479.13|3471.13|24
1620275740000|2021-05-06 04:35:40|3479.63|3471.63|3480.43|3472.43|3480.68|3472.68|3479.47|3471.47|23
1620275750000|2021-05-06 04:35:50|3480.58|3472.58|3481|3473|3481|3473|3480.43|3472.43|22
1620275760000|2021-05-06 04:36:00|3480.92|3472.92|3481.3|3473.3|3481.84|3473.84|3480.92|3472.92|19
1620275770000|2021-05-06 04:36:10|3481.25|3473.25|3481.02|3473.02|3481.37|3473.37|3480.8|3472.8|23
1620275780000|2021-05-06 04:36:20|3480.72|3472.72|3479.41|3471.41|3480.72|3472.72|3479.22|3471.22|23
1620275790000|2021-05-06 04:36:30|3479.33|3471.33|3479.68|3471.68|3479.68|3471.68|3479.2|3471.2|25
1620275800000|2021-05-06 04:36:40|3479.84|3471.84|3480.16|3472.16|3480.16|3472.16|3479.6|3471.6|22
1620275810000|2021-05-06 04:36:50|3480.03|3472.03|3474.82|3466.82|3480.13|3472.13|3474.82|3466.82|22
1620275820000|2021-05-06 04:37:00|3474.78|3466.78|3474.6|3466.6|3475.34|3467.34|3474.41|3466.41|27
1620275830000|2021-05-06 04:37:10|3474.97|3466.97|3474.59|3466.59|3474.97|3466.97|3474.36|3466.36|26
1620275840000|2021-05-06 04:37:20|3474.58|3466.58|3474.5|3466.5|3474.59|3466.59|3474.49|3466.49|23
1620275850000|2021-05-06 04:37:30|3474.49|3466.49|3473.96|3465.96|3474.59|3466.59|3473.96|3465.96|21
1620275860000|2021-05-06 04:37:40|3474.01|3466.01|3473.44|3465.44|3474.15|3466.15|3473.43|3465.43|24
1620275870000|2021-05-06 04:37:50|3473.5|3465.5|3472.79|3464.79|3473.54|3465.54|3472.76|3464.76|16
1620275880000|2021-05-06 04:38:00|3472.84|3464.84|3472.92|3464.92|3472.92|3464.92|3472.65|3464.65|14
1620275890000|2021-05-06 04:38:10|3473|3465|3474.16|3466.16|3474.82|3466.82|3473|3465|23
1620275900000|2021-05-06 04:38:20|3474.09|3466.09|3473.88|3465.88|3474.09|3466.09|3473.83|3465.83|23
1620275910000|2021-05-06 04:38:30|3473.73|3465.73|3476.11|3468.11|3476.11|3468.11|3473.73|3465.73|19
1620275920000|2021-05-06 04:38:40|3476.09|3468.09|3475.26|3467.26|3477.76|3469.76|3475.26|3467.26|25
1620275930000|2021-05-06 04:38:50|3474.33|3466.33|3473.72|3465.72|3474.5|3466.5|3473.6|3465.6|16
1620275940000|2021-05-06 04:39:00|3473.63|3465.63|3474.69|3466.69|3474.84|3466.84|3473.63|3465.63|25
1620275950000|2021-05-06 04:39:10|3474.52|3466.52|3475.45|3467.45|3476.24|3468.24|3474.52|3466.52|27
1620275960000|2021-05-06 04:39:20|3475.42|3467.42|3473.68|3465.68|3475.42|3467.42|3473.6|3465.6|25
1620275970000|2021-05-06 04:39:30|3473.76|3465.76|3473.82|3465.82|3473.82|3465.82|3473.58|3465.58|18
1620275980000|2021-05-06 04:39:40|3473.87|3465.87|3475.04|3467.04|3475.26|3467.26|3473.75|3465.75|28
1620275990000|2021-05-06 04:39:50|3474.82|3466.82|3474.89|3466.89|3476.32|3468.32|3474.82|3466.82|28
1620276000000|2021-05-06 04:40:00|3474.17|3466.17|3474.55|3466.55|3474.97|3466.97|3474.11|3466.11|25
1620276010000|2021-05-06 04:40:10|3474.58|3466.58|3473.6|3465.6|3474.58|3466.58|3473.5|3465.5|23
1620276020000|2021-05-06 04:40:20|3473.46|3465.46|3473.03|3465.03|3473.46|3465.46|3473.03|3465.03|8
1620276030000|2021-05-06 04:40:30|3473.08|3465.08|3473.62|3465.62|3474.11|3466.11|3472.96|3464.96|24
1620276040000|2021-05-06 04:40:40|3473.47|3465.47|3472.76|3464.76|3473.49|3465.49|3472.76|3464.76|21
1620276050000|2021-05-06 04:40:50|3472.77|3464.77|3472.44|3464.44|3472.86|3464.86|3472.44|3464.44|14
1620276060000|2021-05-06 04:41:00|3472.39|3464.39|3473.27|3465.27|3473.54|3465.54|3472.29|3464.29|20
1620276070000|2021-05-06 04:41:10|3473.26|3465.26|3474.43|3466.43|3474.57|3466.57|3473.22|3465.22|23
1620276080000|2021-05-06 04:41:20|3474.64|3466.64|3478.18|3470.18|3478.18|3470.18|3474.47|3466.47|28
1620276090000|2021-05-06 04:41:30|3478.36|3470.36|3474.11|3466.11|3478.37|3470.37|3473.9|3465.9|28
1620276100000|2021-05-06 04:41:40|3474.1|3466.1|3473.22|3465.22|3474.53|3466.53|3472.8|3464.8|25
1620276110000|2021-05-06 04:41:50|3473.15|3465.15|3473.81|3465.81|3473.92|3465.92|3472.86|3464.86|25
1620276120000|2021-05-06 04:42:00|3474.21|3466.21|3473.06|3465.06|3474.36|3466.36|3473.06|3465.06|25
1620276130000|2021-05-06 04:42:10|3473.22|3465.22|3473.42|3465.42|3473.42|3465.42|3472.72|3464.72|17
1620276140000|2021-05-06 04:42:20|3473.44|3465.44|3475.14|3467.14|3475.25|3467.25|3473.35|3465.35|22
1620276150000|2021-05-06 04:42:30|3474.51|3466.51|3475.04|3467.04|3475.1|3467.1|3474.51|3466.51|13
1620276160000|2021-05-06 04:42:40|3475.03|3467.03|3474.94|3466.94|3475.36|3467.36|3474.94|3466.94|23
1620276170000|2021-05-06 04:42:50|3474.81|3466.81|3475.13|3467.13|3475.24|3467.24|3474.78|3466.78|25
1620276180000|2021-05-06 04:43:00|3475.12|3467.12|3475.1|3467.1|3475.37|3467.37|3474.71|3466.71|16
1620276190000|2021-05-06 04:43:10|3474.83|3466.83|3474.81|3466.81|3474.9|3466.9|3474.66|3466.66|14
1620276200000|2021-05-06 04:43:20|3474.69|3466.69|3474.56|3466.56|3474.98|3466.98|3474.56|3466.56|9
1620276210000|2021-05-06 04:43:30|3474.86|3466.86|3474.99|3466.99|3474.99|3466.99|3474.57|3466.57|12
1620276220000|2021-05-06 04:43:40|3474.96|3466.96|3474.87|3466.87|3475.08|3467.08|3474.87|3466.87|13
1620276230000|2021-05-06 04:43:50|3474.94|3466.94|3470.6|3462.6|3474.94|3466.94|3469.88|3461.88|27
1620276240000|2021-05-06 04:44:00|3470.77|3462.77|3469.52|3461.52|3471.76|3463.76|3469.52|3461.52|29
1620276250000|2021-05-06 04:44:10|3468.95|3460.95|3465.72|3457.72|3469|3461|3465.72|3457.72|26
1620276260000|2021-05-06 04:44:20|3465.77|3457.77|3464.99|3456.99|3466.23|3458.23|3464.99|3456.99|28
1620276270000|2021-05-06 04:44:30|3464.93|3456.93|3465.94|3457.94|3465.94|3457.94|3464.09|3456.09|27
1620276280000|2021-05-06 04:44:40|3466.03|3458.03|3464.94|3456.94|3466.39|3458.39|3464.88|3456.88|28
1620276290000|2021-05-06 04:44:50|3465.01|3457.01|3465.98|3457.98|3466.08|3458.08|3464.98|3456.98|25
1620276300000|2021-05-06 04:45:00|3465.97|3457.97|3463.54|3455.54|3465.97|3457.97|3463.54|3455.54|22
1620276310000|2021-05-06 04:45:10|3463.52|3455.52|3463.07|3455.07|3463.86|3455.86|3461.81|3453.81|23
1620276320000|2021-05-06 04:45:20|3462.94|3454.94|3463.85|3455.85|3463.85|3455.85|3462.8|3454.8|27
1620276330000|2021-05-06 04:45:30|3463.84|3455.84|3461.86|3453.86|3463.95|3455.95|3461.86|3453.86|23
1620276340000|2021-05-06 04:45:40|3461.89|3453.89|3463.1|3455.1|3463.28|3455.28|3461.7|3453.7|26
1620276350000|2021-05-06 04:45:50|3463.13|3455.13|3461.61|3453.61|3463.15|3455.15|3461.06|3453.06|20
1620276360000|2021-05-06 04:46:00|3461.68|3453.68|3463.04|3455.04|3463.04|3455.04|3461.68|3453.68|23
1620276370000|2021-05-06 04:46:10|3463.01|3455.01|3465.32|3457.32|3465.67|3457.67|3463.01|3455.01|27
1620276380000|2021-05-06 04:46:20|3465.4|3457.4|3464.13|3456.13|3465.72|3457.72|3463.93|3455.93|26
1620276390000|2021-05-06 04:46:30|3464.09|3456.09|3465.45|3457.45|3465.49|3457.49|3464.06|3456.06|18
1620276400000|2021-05-06 04:46:40|3465.46|3457.46|3465.49|3457.49|3465.62|3457.62|3465.31|3457.31|16
1620276410000|2021-05-06 04:46:50|3465.54|3457.54|3465.75|3457.75|3465.91|3457.91|3465.54|3457.54|21
1620276420000|2021-05-06 04:47:00|3465.74|3457.74|3465.44|3457.44|3465.84|3457.84|3464.82|3456.82|20
1620276430000|2021-05-06 04:47:10|3465.48|3457.48|3464.41|3456.41|3465.71|3457.71|3464.36|3456.36|26
1620276440000|2021-05-06 04:47:20|3463.83|3455.83|3462.57|3454.57|3463.83|3455.83|3461.62|3453.62|28
1620276450000|2021-05-06 04:47:30|3462.47|3454.47|3462.26|3454.26|3462.59|3454.59|3461.76|3453.76|29
1620276460000|2021-05-06 04:47:40|3462.14|3454.14|3462.78|3454.78|3462.78|3454.78|3461.66|3453.66|24
1620276470000|2021-05-06 04:47:50|3462.79|3454.79|3462.42|3454.42|3462.79|3454.79|3462.02|3454.02|29
1620276480000|2021-05-06 04:48:00|3462.41|3454.41|3462.21|3454.21|3462.93|3454.93|3462.19|3454.19|25
1620276490000|2021-05-06 04:48:10|3462.23|3454.23|3461.89|3453.89|3462.23|3454.23|3461.89|3453.89|10
1620276500000|2021-05-06 04:48:20|3461.93|3453.93|3462.11|3454.11|3462.18|3454.18|3461.93|3453.93|14
1620276510000|2021-05-06 04:48:30|3462.15|3454.15|3462.03|3454.03|3462.15|3454.15|3462.01|3454.01|10
1620276520000|2021-05-06 04:48:40|3462.04|3454.04|3457.44|3449.44|3462.15|3454.15|3457.3|3449.3|22
1620276530000|2021-05-06 04:48:50|3457.3|3449.3|3456.51|3448.51|3457.74|3449.74|3456.51|3448.51|27
1620276540000|2021-05-06 04:49:00|3456.53|3448.53|3459.53|3451.53|3459.64|3451.64|3456.52|3448.52|28
1620276550000|2021-05-06 04:49:10|3459.01|3451.01|3458.99|3450.99|3459.01|3451.01|3458.01|3450.01|28
1620276560000|2021-05-06 04:49:20|3459.07|3451.07|3456.46|3448.46|3459.07|3451.07|3456.45|3448.45|28
1620276570000|2021-05-06 04:49:30|3456.43|3448.43|3456.38|3448.38|3457.62|3449.62|3456.38|3448.38|26
1620276580000|2021-05-06 04:49:40|3456.53|3448.53|3456.39|3448.39|3457.3|3449.3|3456.39|3448.39|19
1620276590000|2021-05-06 04:49:50|3456.3|3448.3|3456.28|3448.28|3457.1|3449.1|3455.87|3447.87|26
1620276600000|2021-05-06 04:50:00|3456.09|3448.09|3456.77|3448.77|3456.77|3448.77|3456.09|3448.09|26
1620276610000|2021-05-06 04:50:10|3456.78|3448.78|3457.22|3449.22|3457.3|3449.3|3456.73|3448.73|23
1620276620000|2021-05-06 04:50:20|3457.17|3449.17|3457.26|3449.26|3457.36|3449.36|3457.17|3449.17|15
1620276630000|2021-05-06 04:50:30|3457.07|3449.07|3456.55|3448.55|3457.08|3449.08|3456.52|3448.52|22
1620276640000|2021-05-06 04:50:40|3456.54|3448.54|3456.02|3448.02|3456.86|3448.86|3456.02|3448.02|25
1620276650000|2021-05-06 04:50:50|3456|3448|3456.52|3448.52|3456.63|3448.63|3456|3448|17
1620276660000|2021-05-06 04:51:00|3456.53|3448.53|3456.62|3448.62|3456.74|3448.74|3456.52|3448.52|22
1620276670000|2021-05-06 04:51:10|3456.65|3448.65|3456.58|3448.58|3456.7|3448.7|3456.48|3448.48|20
1620276680000|2021-05-06 04:51:20|3456.5|3448.5|3456.62|3448.62|3456.65|3448.65|3456.5|3448.5|13
1620276690000|2021-05-06 04:51:30|3456.64|3448.64|3456.62|3448.62|3456.64|3448.64|3456.42|3448.42|11
1620276700000|2021-05-06 04:51:40|3456.61|3448.61|3456.72|3448.72|3456.72|3448.72|3456.61|3448.61|10
1620276710000|2021-05-06 04:51:50|3456.7|3448.7|3456.63|3448.63|3456.7|3448.7|3456.61|3448.61|9
1620276720000|2021-05-06 04:52:00|3456.64|3448.64|3456.65|3448.65|3456.67|3448.67|3456.6|3448.6|8
1620276730000|2021-05-06 04:52:10|3456.54|3448.54|3456.57|3448.57|3456.57|3448.57|3456.53|3448.53|3
1620276740000|2021-05-06 04:52:20|3456.54|3448.54|3456.25|3448.25|3456.57|3448.57|3456.18|3448.18|15
1620276750000|2021-05-06 04:52:30|3456.27|3448.27|3456.52|3448.52|3456.56|3448.56|3456.27|3448.27|17
1620276760000|2021-05-06 04:52:40|3456.48|3448.48|3454.18|3446.18|3456.48|3448.48|3454.18|3446.18|19
1620276770000|2021-05-06 04:52:50|3454.25|3446.25|3455.05|3447.05|3455.21|3447.21|3454.11|3446.11|26
1620276780000|2021-05-06 04:53:00|3455.04|3447.04|3453.91|3445.91|3455.05|3447.05|3453.89|3445.89|25
1620276790000|2021-05-06 04:53:10|3453.85|3445.85|3450.7|3442.7|3453.85|3445.85|3450.7|3442.7|23
1620276800000|2021-05-06 04:53:20|3450.19|3442.19|3447.02|3439.02|3450.27|3442.27|3446.71|3438.71|29
1620276810000|2021-05-06 04:53:30|3447.06|3439.06|3446.65|3438.65|3448.2|3440.2|3446.32|3438.32|25
1620276820000|2021-05-06 04:53:40|3446.83|3438.83|3448.08|3440.08|3448.08|3440.08|3445.73|3437.73|27
1620276830000|2021-05-06 04:53:50|3447.85|3439.85|3447.07|3439.07|3447.85|3439.85|3447.04|3439.04|18
1620276840000|2021-05-06 04:54:00|3446.99|3438.99|3447.52|3439.52|3447.66|3439.66|3446.99|3438.99|21
1620276850000|2021-05-06 04:54:10|3447.49|3439.49|3447.27|3439.27|3447.66|3439.66|3447.06|3439.06|15
1620276860000|2021-05-06 04:54:20|3447.25|3439.25|3451.65|3443.65|3451.65|3443.65|3447.16|3439.16|18
1620276870000|2021-05-06 04:54:30|3451.82|3443.82|3447.64|3439.64|3452.03|3444.03|3447.64|3439.64|28
1620276880000|2021-05-06 04:54:40|3447.59|3439.59|3447.64|3439.64|3447.81|3439.81|3447.33|3439.33|26
1620276890000|2021-05-06 04:54:50|3447.62|3439.62|3446.96|3438.96|3448.13|3440.13|3445.96|3437.96|25
1620276900000|2021-05-06 04:55:00|3447.11|3439.11|3446.88|3438.88|3447.32|3439.32|3446.08|3438.08|29
1620276910000|2021-05-06 04:55:10|3446.9|3438.9|3447.85|3439.85|3448.11|3440.11|3446.9|3438.9|24
1620276920000|2021-05-06 04:55:20|3447.92|3439.92|3448.28|3440.28|3448.45|3440.45|3447.52|3439.52|26
1620276930000|2021-05-06 04:55:30|3448.27|3440.27|3447.87|3439.87|3448.43|3440.43|3447.56|3439.56|24
1620276940000|2021-05-06 04:55:40|3447.89|3439.89|3447.03|3439.03|3448.47|3440.47|3447.03|3439.03|24
1620276950000|2021-05-06 04:55:50|3447.35|3439.35|3447.82|3439.82|3448.1|3440.1|3447.35|3439.35|23
1620276960000|2021-05-06 04:56:00|3447.46|3439.46|3447.78|3439.78|3448.13|3440.13|3447.46|3439.46|18
1620276970000|2021-05-06 04:56:10|3447.76|3439.76|3447.57|3439.57|3447.82|3439.82|3447.36|3439.36|18
1620276980000|2021-05-06 04:56:20|3447.55|3439.55|3447.75|3439.75|3447.93|3439.93|3447.52|3439.52|13
1620276990000|2021-05-06 04:56:30|3447.73|3439.73|3447.44|3439.44|3448.25|3440.25|3447.44|3439.44|21
1620277000000|2021-05-06 04:56:40|3447.46|3439.46|3448.01|3440.01|3448.09|3440.09|3447.37|3439.37|15
1620277010000|2021-05-06 04:56:50|3448.07|3440.07|3447.51|3439.51|3448.07|3440.07|3447.36|3439.36|22
1620277020000|2021-05-06 04:57:00|3446.98|3438.98|3448.07|3440.07|3448.17|3440.17|3446.98|3438.98|24
1620277030000|2021-05-06 04:57:10|3447.59|3439.59|3448.35|3440.35|3448.35|3440.35|3447.59|3439.59|13
1620277040000|2021-05-06 04:57:20|3448.33|3440.33|3448.33|3440.33|3448.34|3440.34|3447.95|3439.95|21
1620277050000|2021-05-06 04:57:30|3448.21|3440.21|3449.25|3441.25|3449.39|3441.39|3448.21|3440.21|24
1620277060000|2021-05-06 04:57:40|3449.19|3441.19|3448.38|3440.38|3449.25|3441.25|3448.28|3440.28|25
1620277070000|2021-05-06 04:57:50|3448.49|3440.49|3448.41|3440.41|3448.55|3440.55|3448.29|3440.29|20
1620277080000|2021-05-06 04:58:00|3448.27|3440.27|3443.77|3435.77|3448.27|3440.27|3443.77|3435.77|27
1620277090000|2021-05-06 04:58:10|3443.19|3435.19|3443.97|3435.97|3445.02|3437.02|3442.98|3434.98|28
1620277100000|2021-05-06 04:58:20|3443.96|3435.96|3443.69|3435.69|3444.51|3436.51|3443.43|3435.43|28
1620277110000|2021-05-06 04:58:30|3443.62|3435.62|3445.74|3437.74|3445.74|3437.74|3443.13|3435.13|28
1620277120000|2021-05-06 04:58:40|3445.71|3437.71|3447.21|3439.21|3447.27|3439.27|3445.3|3437.3|23
1620277130000|2021-05-06 04:58:50|3447.24|3439.24|3447.35|3439.35|3447.51|3439.51|3446.78|3438.78|26
1620277140000|2021-05-06 04:59:00|3447.36|3439.36|3447.49|3439.49|3447.54|3439.54|3446.35|3438.35|23
1620277150000|2021-05-06 04:59:10|3447.47|3439.47|3448.22|3440.22|3448.36|3440.36|3447.47|3439.47|26
1620277160000|2021-05-06 04:59:20|3448.34|3440.34|3448.37|3440.37|3448.61|3440.61|3447.7|3439.7|23
1620277170000|2021-05-06 04:59:30|3448.22|3440.22|3448.39|3440.39|3448.41|3440.41|3447.87|3439.87|16
1620277180000|2021-05-06 04:59:40|3448.43|3440.43|3447.2|3439.2|3448.66|3440.66|3446.92|3438.92|24
1620277190000|2021-05-06 04:59:50|3447.19|3439.19|3448.6|3440.6|3448.6|3440.6|3447.19|3439.19|27
1620277200000|2021-05-06 05:00:00|3448.64|3440.64|3448.84|3440.84|3448.88|3440.88|3448.38|3440.38|26
1620277210000|2021-05-06 05:00:10|3448.88|3440.88|3448.33|3440.33|3448.88|3440.88|3447.94|3439.94|21
1620277220000|2021-05-06 05:00:20|3448.32|3440.32|3446.91|3438.91|3448.54|3440.54|3446.87|3438.87|19
1620277230000|2021-05-06 05:00:30|3447.01|3439.01|3446.74|3438.74|3447.32|3439.32|3446.74|3438.74|21
1620277240000|2021-05-06 05:00:40|3446.87|3438.87|3445.93|3437.93|3446.87|3438.87|3445.93|3437.93|8
1620277250000|2021-05-06 05:00:50|3445.84|3437.84|3445.52|3437.52|3445.84|3437.84|3444.07|3436.07|25
1620277260000|2021-05-06 05:01:00|3445.53|3437.53|3443.85|3435.85|3445.53|3437.53|3443.79|3435.79|20
1620277270000|2021-05-06 05:01:10|3443.9|3435.9|3446.74|3438.74|3446.74|3438.74|3443.9|3435.9|25
1620277280000|2021-05-06 05:01:20|3446.71|3438.71|3444.29|3436.29|3446.71|3438.71|3444.04|3436.04|26
1620277290000|2021-05-06 05:01:30|3444.42|3436.42|3444|3436|3444.51|3436.51|3443.8|3435.8|23
1620277300000|2021-05-06 05:01:40|3443.84|3435.84|3444.75|3436.75|3444.81|3436.81|3443.82|3435.82|25
1620277310000|2021-05-06 05:01:50|3444.6|3436.6|3445.08|3437.08|3445.08|3437.08|3444.39|3436.39|24
1620277320000|2021-05-06 05:02:00|3445.58|3437.58|3446.25|3438.25|3446.39|3438.39|3445.58|3437.58|22
1620277330000|2021-05-06 05:02:10|3446.27|3438.27|3445.76|3437.76|3446.27|3438.27|3445.74|3437.74|18
1620277340000|2021-05-06 05:02:20|3445.43|3437.43|3445.26|3437.26|3445.46|3437.46|3444.99|3436.99|17
1620277350000|2021-05-06 05:02:30|3444.97|3436.97|3444.49|3436.49|3445.06|3437.06|3444.32|3436.32|13
1620277360000|2021-05-06 05:02:40|3444.51|3436.51|3444.82|3436.82|3444.82|3436.82|3444.22|3436.22|21
1620277370000|2021-05-06 05:02:50|3444.85|3436.85|3444.64|3436.64|3444.85|3436.85|3444.47|3436.47|21
1620277380000|2021-05-06 05:03:00|3444.65|3436.65|3444.07|3436.07|3444.65|3436.65|3444.07|3436.07|14
1620277390000|2021-05-06 05:03:10|3443.4|3435.4|3442.38|3434.38|3443.4|3435.4|3441.78|3433.78|27
1620277400000|2021-05-06 05:03:20|3442.22|3434.22|3442.31|3434.31|3443|3435|3442.17|3434.17|22
1620277410000|2021-05-06 05:03:30|3442.34|3434.34|3439.28|3431.28|3442.34|3434.34|3439.28|3431.28|24
1620277420000|2021-05-06 05:03:40|3438.98|3430.98|3437.7|3429.7|3438.98|3430.98|3435.09|3427.09|27
1620277430000|2021-05-06 05:03:50|3437.14|3429.14|3438.49|3430.49|3439.99|3431.99|3437.14|3429.14|28
1620277440000|2021-05-06 05:04:00|3438.98|3430.98|3442.25|3434.25|3442.43|3434.43|3438.98|3430.98|26
1620277450000|2021-05-06 05:04:10|3442.29|3434.29|3445.6|3437.6|3446.94|3438.94|3441.57|3433.57|27
1620277460000|2021-05-06 05:04:20|3445.33|3437.33|3444.86|3436.86|3445.33|3437.33|3443.69|3435.69|26
1620277470000|2021-05-06 05:04:30|3444.78|3436.78|3445.67|3437.67|3446.09|3438.09|3444.78|3436.78|27
1620277480000|2021-05-06 05:04:40|3445.58|3437.58|3445.79|3437.79|3446.04|3438.04|3445.58|3437.58|15
1620277490000|2021-05-06 05:04:50|3446|3438|3443.79|3435.79|3446.11|3438.11|3443.25|3435.25|21
1620277500000|2021-05-06 05:05:00|3443.74|3435.74|3444.66|3436.66|3444.66|3436.66|3443.74|3435.74|20
1620277510000|2021-05-06 05:05:10|3444.7|3436.7|3445.78|3437.78|3445.78|3437.78|3444.55|3436.55|20
1620277520000|2021-05-06 05:05:20|3445.76|3437.76|3446.41|3438.41|3447.44|3439.44|3445.67|3437.67|24
1620277530000|2021-05-06 05:05:30|3446.1|3438.1|3446.12|3438.12|3447.72|3439.72|3445.95|3437.95|27
1620277540000|2021-05-06 05:05:40|3446.34|3438.34|3446.19|3438.19|3446.54|3438.54|3446.12|3438.12|25
1620277550000|2021-05-06 05:05:50|3446.13|3438.13|3445.34|3437.34|3446.17|3438.17|3445.19|3437.19|16
1620277560000|2021-05-06 05:06:00|3445.32|3437.32|3447.15|3439.15|3447.16|3439.16|3445.32|3437.32|18
1620277570000|2021-05-06 05:06:10|3446.78|3438.78|3447.09|3439.09|3447.28|3439.28|3446.78|3438.78|19
1620277580000|2021-05-06 05:06:20|3447.16|3439.16|3446.62|3438.62|3447.16|3439.16|3446.45|3438.45|21
1620277590000|2021-05-06 05:06:30|3446.61|3438.61|3446.13|3438.13|3446.62|3438.62|3445.27|3437.27|25
1620277600000|2021-05-06 05:06:40|3446.26|3438.26|3446.29|3438.29|3446.66|3438.66|3446.19|3438.19|18
1620277610000|2021-05-06 05:06:50|3446.32|3438.32|3446.9|3438.9|3446.9|3438.9|3446.31|3438.31|18
1620277620000|2021-05-06 05:07:00|3446.97|3438.97|3446.55|3438.55|3446.97|3438.97|3445.69|3437.69|21
1620277630000|2021-05-06 05:07:10|3446.53|3438.53|3447.33|3439.33|3447.41|3439.41|3446.25|3438.25|21
1620277640000|2021-05-06 05:07:20|3447.3|3439.3|3447.11|3439.11|3447.3|3439.3|3447.11|3439.11|16
1620277650000|2021-05-06 05:07:30|3447.12|3439.12|3447.6|3439.6|3447.6|3439.6|3446.97|3438.97|22
1620277660000|2021-05-06 05:07:40|3447.58|3439.58|3448.24|3440.24|3448.32|3440.32|3447.42|3439.42|21
1620277670000|2021-05-06 05:07:50|3448.16|3440.16|3448.03|3440.03|3448.22|3440.22|3447.96|3439.96|19
1620277680000|2021-05-06 05:08:00|3447.79|3439.79|3448.1|3440.1|3448.42|3440.42|3447.71|3439.71|20
1620277690000|2021-05-06 05:08:10|3448.13|3440.13|3447.74|3439.74|3448.21|3440.21|3447.62|3439.62|21
1620277700000|2021-05-06 05:08:20|3447.8|3439.8|3447.94|3439.94|3448.03|3440.03|3447.61|3439.61|24
1620277710000|2021-05-06 05:08:30|3447.95|3439.95|3448.34|3440.34|3448.53|3440.53|3447.95|3439.95|23
1620277720000|2021-05-06 05:08:40|3448.33|3440.33|3448.34|3440.34|3448.46|3440.46|3448.23|3440.23|24
1620277730000|2021-05-06 05:08:50|3448.33|3440.33|3448.91|3440.91|3448.97|3440.97|3448.3|3440.3|21
1620277740000|2021-05-06 05:09:00|3448.92|3440.92|3448.64|3440.64|3449.06|3441.06|3448.52|3440.52|21
1620277750000|2021-05-06 05:09:10|3448.63|3440.63|3448.49|3440.49|3448.9|3440.9|3448.41|3440.41|26
1620277760000|2021-05-06 05:09:20|3448.5|3440.5|3448.45|3440.45|3448.78|3440.78|3448.35|3440.35|20
1620277770000|2021-05-06 05:09:30|3448.49|3440.49|3448.23|3440.23|3448.71|3440.71|3448.23|3440.23|18
1620277780000|2021-05-06 05:09:40|3448.15|3440.15|3446.4|3438.4|3448.31|3440.31|3446.37|3438.37|13
1620277790000|2021-05-06 05:09:50|3446.34|3438.34|3446.34|3438.34|3446.36|3438.36|3446.08|3438.08|21
1620277800000|2021-05-06 05:10:00|3446.35|3438.35|3446.51|3438.51|3447.53|3439.53|3446.06|3438.06|23
1620277810000|2021-05-06 05:10:10|3446.46|3438.46|3445.63|3437.63|3446.46|3438.46|3445.46|3437.46|22
1620277820000|2021-05-06 05:10:20|3445.62|3437.62|3445.06|3437.06|3445.69|3437.69|3445.06|3437.06|14
1620277830000|2021-05-06 05:10:30|3445.08|3437.08|3445.12|3437.12|3445.17|3437.17|3444.75|3436.75|18
1620277840000|2021-05-06 05:10:40|3445.13|3437.13|3444.95|3436.95|3445.14|3437.14|3444.95|3436.95|17
1620277850000|2021-05-06 05:10:50|3444.99|3436.99|3445.21|3437.21|3445.27|3437.27|3444.99|3436.99|22
1620277860000|2021-05-06 05:11:00|3445.25|3437.25|3445.46|3437.46|3445.6|3437.6|3445|3437|22
1620277870000|2021-05-06 05:11:10|3445.33|3437.33|3444.37|3436.37|3445.39|3437.39|3443.84|3435.84|24
1620277880000|2021-05-06 05:11:20|3444.34|3436.34|3447.74|3439.74|3447.74|3439.74|3444.18|3436.18|28
1620277890000|2021-05-06 05:11:30|3447.85|3439.85|3446.3|3438.3|3447.93|3439.93|3446.3|3438.3|16
1620277900000|2021-05-06 05:11:40|3446.35|3438.35|3446.07|3438.07|3446.45|3438.45|3445.93|3437.93|16
1620277910000|2021-05-06 05:11:50|3446.1|3438.1|3447.24|3439.24|3447.25|3439.25|3446.06|3438.06|23
1620277920000|2021-05-06 05:12:00|3447.23|3439.23|3446.86|3438.86|3447.29|3439.29|3446.57|3438.57|24
1620277930000|2021-05-06 05:12:10|3446.97|3438.97|3447.79|3439.79|3448.09|3440.09|3446.87|3438.87|22
1620277940000|2021-05-06 05:12:20|3447.61|3439.61|3447.14|3439.14|3448.04|3440.04|3447.14|3439.14|23
1620277950000|2021-05-06 05:12:30|3447.25|3439.25|3448.07|3440.07|3448.07|3440.07|3447.25|3439.25|22
1620277960000|2021-05-06 05:12:40|3448.23|3440.23|3448.26|3440.26|3448.26|3440.26|3447.82|3439.82|23
1620277970000|2021-05-06 05:12:50|3448.24|3440.24|3448.39|3440.39|3448.64|3440.64|3448.23|3440.23|22
1620277980000|2021-05-06 05:13:00|3448.4|3440.4|3448.42|3440.42|3448.59|3440.59|3448.34|3440.34|19
1620277990000|2021-05-06 05:13:10|3448.35|3440.35|3448.66|3440.66|3448.69|3440.69|3448.35|3440.35|16
1620278000000|2021-05-06 05:13:20|3448.47|3440.47|3449.33|3441.33|3449.35|3441.35|3448.38|3440.38|19
1620278010000|2021-05-06 05:13:30|3449.35|3441.35|3449.37|3441.37|3449.52|3441.52|3449.3|3441.3|17
1620278020000|2021-05-06 05:13:40|3449.39|3441.39|3449.46|3441.46|3449.5|3441.5|3449.37|3441.37|18
1620278030000|2021-05-06 05:13:50|3449.51|3441.51|3449.89|3441.89|3449.89|3441.89|3449.44|3441.44|17
1620278040000|2021-05-06 05:14:00|3449.78|3441.78|3448.7|3440.7|3449.78|3441.78|3448.61|3440.61|25
1620278050000|2021-05-06 05:14:10|3448.73|3440.73|3449.21|3441.21|3449.21|3441.21|3448.73|3440.73|25
1620278060000|2021-05-06 05:14:20|3449.2|3441.2|3449.19|3441.19|3449.27|3441.27|3449.16|3441.16|18
1620278070000|2021-05-06 05:14:30|3449.17|3441.17|3449.12|3441.12|3449.17|3441.17|3449.03|3441.03|11
1620278080000|2021-05-06 05:14:40|3449.04|3441.04|3448.94|3440.94|3449.08|3441.08|3448.94|3440.94|12
1620278090000|2021-05-06 05:14:50|3448.97|3440.97|3449.02|3441.02|3449.03|3441.03|3448.84|3440.84|18
1620278100000|2021-05-06 05:15:00|3448.99|3440.99|3449.07|3441.07|3449.15|3441.15|3448.99|3440.99|19
1620278110000|2021-05-06 05:15:10|3449.05|3441.05|3449.28|3441.28|3449.48|3441.48|3448.97|3440.97|25
1620278120000|2021-05-06 05:15:20|3449.31|3441.31|3448.38|3440.38|3449.37|3441.37|3448.3|3440.3|23
1620278130000|2021-05-06 05:15:30|3448.31|3440.31|3448.61|3440.61|3448.61|3440.61|3448.28|3440.28|18
1620278140000|2021-05-06 05:15:40|3448.66|3440.66|3448.5|3440.5|3448.8|3440.8|3448.47|3440.47|15
1620278150000|2021-05-06 05:15:50|3448.51|3440.51|3448.73|3440.73|3448.75|3440.75|3448.51|3440.51|14
1620278160000|2021-05-06 05:16:00|3448.74|3440.74|3448.93|3440.93|3448.94|3440.94|3448.71|3440.71|17
1620278170000|2021-05-06 05:16:10|3448.95|3440.95|3448.87|3440.87|3448.95|3440.95|3448.28|3440.28|21
1620278180000|2021-05-06 05:16:20|3448.98|3440.98|3449.04|3441.04|3449.15|3441.15|3448.98|3440.98|9
1620278190000|2021-05-06 05:16:30|3449.03|3441.03|3449.31|3441.31|3449.37|3441.37|3449.03|3441.03|8
1620278200000|2021-05-06 05:16:40|3449.3|3441.3|3449.52|3441.52|3449.52|3441.52|3449.3|3441.3|7
1620278210000|2021-05-06 05:16:50|3449.51|3441.51|3449.42|3441.42|3449.51|3441.51|3449.19|3441.19|14
1620278220000|2021-05-06 05:17:00|3449.44|3441.44|3449.51|3441.51|3449.55|3441.55|3449.34|3441.34|18
1620278230000|2021-05-06 05:17:10|3449.86|3441.86|3449.67|3441.67|3449.86|3441.86|3449.52|3441.52|11
1620278240000|2021-05-06 05:17:20|3449.68|3441.68|3449.72|3441.72|3450|3442|3449.67|3441.67|12
1620278250000|2021-05-06 05:17:30|3449.73|3441.73|3449.24|3441.24|3449.81|3441.81|3448.75|3440.75|25
1620278260000|2021-05-06 05:17:40|3449.25|3441.25|3449.3|3441.3|3449.42|3441.42|3449.2|3441.2|20
1620278270000|2021-05-06 05:17:50|3449.2|3441.2|3449.48|3441.48|3449.73|3441.73|3449.2|3441.2|18
1620278280000|2021-05-06 05:18:00|3449.47|3441.47|3449.45|3441.45|3449.5|3441.5|3449.43|3441.43|16
1620278290000|2021-05-06 05:18:10|3449.48|3441.48|3449.62|3441.62|3449.62|3441.62|3449.45|3441.45|9
1620278300000|2021-05-06 05:18:20|3449.7|3441.7|3450.4|3442.4|3450.47|3442.47|3449.7|3441.7|21
1620278310000|2021-05-06 05:18:30|3450.49|3442.49|3450.72|3442.72|3450.95|3442.95|3450.18|3442.18|15
1620278320000|2021-05-06 05:18:40|3450.68|3442.68|3450.84|3442.84|3450.92|3442.92|3450.68|3442.68|21
1620278330000|2021-05-06 05:18:50|3450.91|3442.91|3451.38|3443.38|3451.4|3443.4|3450.91|3442.91|21
1620278340000|2021-05-06 05:19:00|3451.4|3443.4|3451.55|3443.55|3451.55|3443.55|3451.36|3443.36|13
1620278350000|2021-05-06 05:19:10|3451.56|3443.56|3451.6|3443.6|3451.6|3443.6|3451.34|3443.34|14
1620278360000|2021-05-06 05:19:20|3451.65|3443.65|3451.71|3443.71|3451.74|3443.74|3451.65|3443.65|8
1620278370000|2021-05-06 05:19:30|3451.69|3443.69|3452.34|3444.34|3452.34|3444.34|3451.67|3443.67|15
1620278380000|2021-05-06 05:19:40|3452.36|3444.36|3452.51|3444.51|3452.52|3444.52|3452.13|3444.13|22
1620278390000|2021-05-06 05:19:50|3452.5|3444.5|3451.46|3443.46|3452.53|3444.53|3450.72|3442.72|23
1620278400000|2021-05-06 05:20:00|3451.5|3443.5|3451.16|3443.16|3451.7|3443.7|3450.98|3442.98|25
1620278410000|2021-05-06 05:20:10|3451.17|3443.17|3451.88|3443.88|3451.88|3443.88|3451.13|3443.13|11
1620278420000|2021-05-06 05:20:20|3451.86|3443.86|3451.92|3443.92|3451.96|3443.96|3451.86|3443.86|14
1620278430000|2021-05-06 05:20:30|3451.91|3443.91|3451.79|3443.79|3451.91|3443.91|3451.54|3443.54|21
1620278440000|2021-05-06 05:20:40|3451.78|3443.78|3451.73|3443.73|3451.81|3443.81|3451.65|3443.65|16
1620278450000|2021-05-06 05:20:50|3451.74|3443.74|3452.39|3444.39|3452.6|3444.6|3451.72|3443.72|19
1620278460000|2021-05-06 05:21:00|3452.34|3444.34|3452.57|3444.57|3452.64|3444.64|3452.34|3444.34|15
1620278470000|2021-05-06 05:21:10|3452.55|3444.55|3453.89|3445.89|3453.89|3445.89|3452.55|3444.55|13
1620278480000|2021-05-06 05:21:20|3453.88|3445.88|3454.13|3446.13|3454.13|3446.13|3453.88|3445.88|16
1620278490000|2021-05-06 05:21:30|3454.23|3446.23|3454.75|3446.75|3454.82|3446.82|3454.23|3446.23|11
1620278500000|2021-05-06 05:21:40|3454.8|3446.8|3454.8|3446.8|3454.83|3446.83|3454.58|3446.58|20
1620278510000|2021-05-06 05:21:50|3454.75|3446.75|3456.41|3448.41|3458.13|3450.13|3454.75|3446.75|26
1620278520000|2021-05-06 05:22:00|3455.3|3447.3|3456.2|3448.2|3456.2|3448.2|3455.11|3447.11|25
1620278530000|2021-05-06 05:22:10|3456.81|3448.81|3455.98|3447.98|3457.03|3449.03|3454.94|3446.94|28
1620278540000|2021-05-06 05:22:20|3456.4|3448.4|3456.96|3448.96|3457.01|3449.01|3456.36|3448.36|24
1620278550000|2021-05-06 05:22:30|3457.09|3449.09|3458.16|3450.16|3458.21|3450.21|3456.98|3448.98|27
1620278560000|2021-05-06 05:22:40|3458.14|3450.14|3458.43|3450.43|3458.43|3450.43|3457.45|3449.45|24
1620278570000|2021-05-06 05:22:50|3458.54|3450.54|3458.47|3450.47|3458.66|3450.66|3458.1|3450.1|21
1620278580000|2021-05-06 05:23:00|3458.43|3450.43|3456.43|3448.43|3458.43|3450.43|3456.38|3448.38|25
1620278590000|2021-05-06 05:23:10|3456.45|3448.45|3455.43|3447.43|3456.45|3448.45|3455.23|3447.23|22
1620278600000|2021-05-06 05:23:20|3455.39|3447.39|3456.1|3448.1|3457.09|3449.09|3455.39|3447.39|25
1620278610000|2021-05-06 05:23:30|3456.25|3448.25|3456.23|3448.23|3457.01|3449.01|3456.11|3448.11|27
1620278620000|2021-05-06 05:23:40|3456.09|3448.09|3455.55|3447.55|3456.13|3448.13|3455.41|3447.41|25
1620278630000|2021-05-06 05:23:50|3455.77|3447.77|3455.84|3447.84|3456.26|3448.26|3455.77|3447.77|17
1620278640000|2021-05-06 05:24:00|3455.45|3447.45|3454.6|3446.6|3455.45|3447.45|3454.42|3446.42|22
1620278650000|2021-05-06 05:24:10|3454.57|3446.57|3454.61|3446.61|3454.76|3446.76|3454.48|3446.48|24
1620278660000|2021-05-06 05:24:20|3454.77|3446.77|3455.38|3447.38|3455.47|3447.47|3454.22|3446.22|26
1620278670000|2021-05-06 05:24:30|3455.4|3447.4|3455.42|3447.42|3455.48|3447.48|3455.34|3447.34|19
1620278680000|2021-05-06 05:24:40|3455.46|3447.46|3455.75|3447.75|3455.76|3447.76|3455.34|3447.34|17
1620278690000|2021-05-06 05:24:50|3455.76|3447.76|3455.84|3447.84|3455.86|3447.86|3455.57|3447.57|21
1620278700000|2021-05-06 05:25:00|3455.86|3447.86|3456.53|3448.53|3456.53|3448.53|3455.84|3447.84|12
1620278710000|2021-05-06 05:25:10|3457.18|3449.18|3457.15|3449.15|3457.2|3449.2|3456.98|3448.98|16
1620278720000|2021-05-06 05:25:20|3457.13|3449.13|3457.48|3449.48|3457.51|3449.51|3457.13|3449.13|19
1620278730000|2021-05-06 05:25:30|3457.49|3449.49|3458.5|3450.5|3458.5|3450.5|3457.49|3449.49|14
1620278740000|2021-05-06 05:25:40|3458.46|3450.46|3458.5|3450.5|3458.54|3450.54|3458.39|3450.39|22
1620278750000|2021-05-06 05:25:50|3458.56|3450.56|3459.44|3451.44|3459.45|3451.45|3458.39|3450.39|22
1620278760000|2021-05-06 05:26:00|3459.46|3451.46|3462.4|3454.4|3462.52|3454.52|3459.45|3451.45|24
1620278770000|2021-05-06 05:26:10|3462.24|3454.24|3462.77|3454.77|3463.1|3455.1|3461.96|3453.96|23
1620278780000|2021-05-06 05:26:20|3462.78|3454.78|3462.8|3454.8|3462.81|3454.81|3460.67|3452.67|22
1620278790000|2021-05-06 05:26:30|3462.38|3454.38|3463.67|3455.67|3463.67|3455.67|3462.38|3454.38|19
1620278800000|2021-05-06 05:26:40|3463.7|3455.7|3462.58|3454.58|3463.7|3455.7|3462.4|3454.4|23
1620278810000|2021-05-06 05:26:50|3462.59|3454.59|3461.86|3453.86|3462.59|3454.59|3461.69|3453.69|25
1620278820000|2021-05-06 05:27:00|3461.99|3453.99|3462.25|3454.25|3462.29|3454.29|3461.91|3453.91|21
1620278830000|2021-05-06 05:27:10|3462.27|3454.27|3459.45|3451.45|3462.27|3454.27|3459.45|3451.45|22
1620278840000|2021-05-06 05:27:20|3459.38|3451.38|3460.58|3452.58|3460.63|3452.63|3458.93|3450.93|26
1620278850000|2021-05-06 05:27:30|3460.51|3452.51|3460.25|3452.25|3460.51|3452.51|3459.41|3451.41|23
1620278860000|2021-05-06 05:27:40|3460.31|3452.31|3460.92|3452.92|3461.14|3453.14|3460.31|3452.31|20
1620278870000|2021-05-06 05:27:50|3460.85|3452.85|3461.24|3453.24|3461.25|3453.25|3460.85|3452.85|17
1620278880000|2021-05-06 05:28:00|3461.32|3453.32|3461.33|3453.33|3461.42|3453.42|3461.32|3453.32|5
1620278890000|2021-05-06 05:28:10|3461.3|3453.3|3463.19|3455.19|3463.19|3455.19|3461.29|3453.29|23
1620278900000|2021-05-06 05:28:20|3463.12|3455.12|3462.7|3454.7|3463.19|3455.19|3462.7|3454.7|25
1620278910000|2021-05-06 05:28:30|3462.69|3454.69|3462.95|3454.95|3462.95|3454.95|3462.65|3454.65|20
1620278920000|2021-05-06 05:28:40|3462.85|3454.85|3462.6|3454.6|3462.85|3454.85|3462.41|3454.41|13
1620278930000|2021-05-06 05:28:50|3462.49|3454.49|3462.45|3454.45|3462.67|3454.67|3462.38|3454.38|18
1620278940000|2021-05-06 05:29:00|3462.48|3454.48|3462.6|3454.6|3463.08|3455.08|3462.48|3454.48|21
1620278950000|2021-05-06 05:29:10|3462.66|3454.66|3462.79|3454.79|3462.79|3454.79|3462.56|3454.56|15
1620278960000|2021-05-06 05:29:20|3462.57|3454.57|3463|3455|3463.02|3455.02|3462.55|3454.55|18
1620278970000|2021-05-06 05:29:30|3462.99|3454.99|3463.1|3455.1|3463.15|3455.15|3462.99|3454.99|21
1620278980000|2021-05-06 05:29:40|3463.09|3455.09|3463.03|3455.03|3463.1|3455.1|3462.77|3454.77|22
1620278990000|2021-05-06 05:29:50|3463.14|3455.14|3462.98|3454.98|3463.14|3455.14|3462.93|3454.93|20
1620279000000|2021-05-06 05:30:00|3462.36|3454.36|3461.99|3453.99|3462.36|3454.36|3461.87|3453.87|25
1620279010000|2021-05-06 05:30:10|3462.06|3454.06|3461.99|3453.99|3462.18|3454.18|3461.99|3453.99|18
1620279020000|2021-05-06 05:30:20|3462.01|3454.01|3461.43|3453.43|3462.01|3454.01|3461.4|3453.4|11
1620279030000|2021-05-06 05:30:30|3461.45|3453.45|3458.46|3450.46|3461.45|3453.45|3458.46|3450.46|23
1620279040000|2021-05-06 05:30:40|3458.44|3450.44|3456.88|3448.88|3458.44|3450.44|3456.88|3448.88|14
1620279050000|2021-05-06 05:30:50|3456.87|3448.87|3458.75|3450.75|3458.9|3450.9|3456.69|3448.69|25
1620279060000|2021-05-06 05:31:00|3458.83|3450.83|3458.58|3450.58|3459.41|3451.41|3458.52|3450.52|19
1620279070000|2021-05-06 05:31:10|3458.62|3450.62|3458.45|3450.45|3458.92|3450.92|3458.45|3450.45|22
1620279080000|2021-05-06 05:31:20|3458.31|3450.31|3458.83|3450.83|3459.42|3451.42|3458.31|3450.31|27
1620279090000|2021-05-06 05:31:30|3458.82|3450.82|3458.65|3450.65|3458.82|3450.82|3458.45|3450.45|22
1620279100000|2021-05-06 05:31:40|3458.61|3450.61|3457.26|3449.26|3458.61|3450.61|3457.26|3449.26|23
1620279110000|2021-05-06 05:31:50|3457.25|3449.25|3457.27|3449.27|3457.53|3449.53|3457.25|3449.25|18
1620279120000|2021-05-06 05:32:00|3457.28|3449.28|3457.37|3449.37|3457.46|3449.46|3457.28|3449.28|15
1620279130000|2021-05-06 05:32:10|3457.35|3449.35|3457.31|3449.31|3457.38|3449.38|3457.23|3449.23|9
1620279140000|2021-05-06 05:32:20|3457.29|3449.29|3456.15|3448.15|3457.29|3449.29|3456.04|3448.04|23
1620279150000|2021-05-06 05:32:30|3456.09|3448.09|3455.88|3447.88|3456.14|3448.14|3455.87|3447.87|23
1620279160000|2021-05-06 05:32:40|3455.87|3447.87|3456.04|3448.04|3456.15|3448.15|3455.87|3447.87|17
1620279170000|2021-05-06 05:32:50|3456.05|3448.05|3456.28|3448.28|3456.28|3448.28|3456.04|3448.04|17
1620279180000|2021-05-06 05:33:00|3456.32|3448.32|3458.87|3450.87|3458.87|3450.87|3456.32|3448.32|23
1620279190000|2021-05-06 05:33:10|3459.24|3451.24|3460.81|3452.81|3460.83|3452.83|3457.85|3449.85|20
1620279200000|2021-05-06 05:33:20|3460.8|3452.8|3461.04|3453.04|3461.04|3453.04|3458.32|3450.32|18
1620279210000|2021-05-06 05:33:30|3460.74|3452.74|3461.76|3453.76|3462.09|3454.09|3460.46|3452.46|26
1620279220000|2021-05-06 05:33:40|3461.75|3453.75|3461.42|3453.42|3461.82|3453.82|3458.84|3450.84|21
1620279230000|2021-05-06 05:33:50|3461.51|3453.51|3461.2|3453.2|3461.51|3453.51|3460.51|3452.51|22
1620279240000|2021-05-06 05:34:00|3461.18|3453.18|3461.76|3453.76|3461.77|3453.77|3461.06|3453.06|23
1620279250000|2021-05-06 05:34:10|3461.75|3453.75|3463.51|3455.51|3463.51|3455.51|3461.75|3453.75|23
1620279260000|2021-05-06 05:34:20|3463.37|3455.37|3462.59|3454.59|3463.9|3455.9|3462.49|3454.49|24
1620279270000|2021-05-06 05:34:30|3462.73|3454.73|3464.27|3456.27|3464.29|3456.29|3462.7|3454.7|23
1620279280000|2021-05-06 05:34:40|3463.9|3455.9|3464.1|3456.1|3464.25|3456.25|3463.63|3455.63|24
1620279290000|2021-05-06 05:34:50|3464.14|3456.14|3464.4|3456.4|3464.55|3456.55|3464.14|3456.14|21
1620279300000|2021-05-06 05:35:00|3464.38|3456.38|3464.31|3456.31|3464.51|3456.51|3464.08|3456.08|25
1620279310000|2021-05-06 05:35:10|3464.38|3456.38|3464.67|3456.67|3464.79|3456.79|3464.38|3456.38|23
1620279320000|2021-05-06 05:35:20|3464.86|3456.86|3465.62|3457.62|3465.62|3457.62|3464.79|3456.79|17
1620279330000|2021-05-06 05:35:30|3465.69|3457.69|3466.1|3458.1|3466.1|3458.1|3465.49|3457.49|22
1620279340000|2021-05-06 05:35:40|3466.14|3458.14|3465.35|3457.35|3466.34|3458.34|3465.35|3457.35|23
1620279350000|2021-05-06 05:35:50|3465.37|3457.37|3465.47|3457.47|3465.49|3457.49|3465.36|3457.36|20
1620279360000|2021-05-06 05:36:00|3465.48|3457.48|3465.68|3457.68|3465.71|3457.71|3465.1|3457.1|25
1620279370000|2021-05-06 05:36:10|3465.69|3457.69|3465.89|3457.89|3465.89|3457.89|3465.69|3457.69|17
1620279380000|2021-05-06 05:36:20|3465.88|3457.88|3465.74|3457.74|3465.92|3457.92|3465.74|3457.74|18
1620279390000|2021-05-06 05:36:30|3465.76|3457.76|3465.79|3457.79|3465.98|3457.98|3465.74|3457.74|19
1620279400000|2021-05-06 05:36:40|3465.8|3457.8|3466.13|3458.13|3466.24|3458.24|3465.8|3457.8|15
1620279410000|2021-05-06 05:36:50|3466.15|3458.15|3466.62|3458.62|3466.66|3458.66|3466.15|3458.15|16
1620279420000|2021-05-06 05:37:00|3466.59|3458.59|3466.24|3458.24|3466.59|3458.59|3466.18|3458.18|18
1620279430000|2021-05-06 05:37:10|3466.16|3458.16|3466.39|3458.39|3466.85|3458.85|3465.94|3457.94|19
1620279440000|2021-05-06 05:37:20|3466.43|3458.43|3466.61|3458.61|3466.62|3458.62|3466.43|3458.43|18
1620279450000|2021-05-06 05:37:30|3466.65|3458.65|3466.91|3458.91|3466.92|3458.92|3466.65|3458.65|15
1620279460000|2021-05-06 05:37:40|3466.94|3458.94|3467.51|3459.51|3467.57|3459.57|3466.94|3458.94|13
1620279470000|2021-05-06 05:37:50|3467.53|3459.53|3468.77|3460.77|3468.77|3460.77|3467.51|3459.51|19
1620279480000|2021-05-06 05:38:00|3469.08|3461.08|3471.16|3463.16|3471.33|3463.33|3469.08|3461.08|23
1620279490000|2021-05-06 05:38:10|3471.19|3463.19|3470.32|3462.32|3471.72|3463.72|3470.32|3462.32|29
1620279500000|2021-05-06 05:38:20|3470.54|3462.54|3471.07|3463.07|3471.54|3463.54|3470.2|3462.2|21
1620279510000|2021-05-06 05:38:30|3471.3|3463.3|3471.81|3463.81|3471.81|3463.81|3471.27|3463.27|24
1620279520000|2021-05-06 05:38:40|3471.84|3463.84|3470.38|3462.38|3471.85|3463.85|3470.38|3462.38|20
1620279530000|2021-05-06 05:38:50|3470.43|3462.43|3469.2|3461.2|3470.84|3462.84|3469.19|3461.19|25
1620279540000|2021-05-06 05:39:00|3469.23|3461.23|3468.71|3460.71|3469.47|3461.47|3468.71|3460.71|26
1620279550000|2021-05-06 05:39:10|3468.6|3460.6|3471.77|3463.77|3472.19|3464.19|3468.6|3460.6|27
1620279560000|2021-05-06 05:39:20|3471.89|3463.89|3472.07|3464.07|3472.58|3464.58|3471.82|3463.82|20
1620279570000|2021-05-06 05:39:30|3471.69|3463.69|3471.28|3463.28|3471.73|3463.73|3471.21|3463.21|18
1620279580000|2021-05-06 05:39:40|3471.3|3463.3|3470.36|3462.36|3471.38|3463.38|3470.27|3462.27|25
1620279590000|2021-05-06 05:39:50|3470.46|3462.46|3469.87|3461.87|3470.52|3462.52|3469.61|3461.61|21
1620279600000|2021-05-06 05:40:00|3470.07|3462.07|3470.19|3462.19|3470.35|3462.35|3469.31|3461.31|22
1620279610000|2021-05-06 05:40:10|3470.1|3462.1|3470.06|3462.06|3470.31|3462.31|3469.98|3461.98|19
1620279620000|2021-05-06 05:40:20|3470.11|3462.11|3470.31|3462.31|3470.31|3462.31|3470.04|3462.04|14
1620279630000|2021-05-06 05:40:30|3470.29|3462.29|3470.4|3462.4|3470.46|3462.46|3470.29|3462.29|7
1620279640000|2021-05-06 05:40:40|3470.31|3462.31|3469.87|3461.87|3470.36|3462.36|3469.87|3461.87|18
1620279650000|2021-05-06 05:40:50|3470|3462|3470.23|3462.23|3470.28|3462.28|3470|3462|18
1620279660000|2021-05-06 05:41:00|3470.18|3462.18|3469.06|3461.06|3470.26|3462.26|3469.06|3461.06|24
1620279670000|2021-05-06 05:41:10|3469.07|3461.07|3468.99|3460.99|3469.17|3461.17|3468.94|3460.94|17
1620279680000|2021-05-06 05:41:20|3469.07|3461.07|3468.93|3460.93|3469.07|3461.07|3468.89|3460.89|16
1620279690000|2021-05-06 05:41:30|3468.92|3460.92|3469.58|3461.58|3469.71|3461.71|3468.91|3460.91|22
1620279700000|2021-05-06 05:41:40|3469.52|3461.52|3469.56|3461.56|3469.65|3461.65|3469.51|3461.51|19
1620279710000|2021-05-06 05:41:50|3469.55|3461.55|3469.62|3461.62|3469.81|3461.81|3469.55|3461.55|17
1620279720000|2021-05-06 05:42:00|3469.68|3461.68|3469.68|3461.68|3469.69|3461.69|3469.59|3461.59|16
1620279730000|2021-05-06 05:42:10|3470.01|3462.01|3468.65|3460.65|3470.01|3462.01|3468.27|3460.27|14
1620279740000|2021-05-06 05:42:20|3468.81|3460.81|3468.4|3460.4|3468.97|3460.97|3468.4|3460.4|20
1620279750000|2021-05-06 05:42:30|3468.42|3460.42|3468.38|3460.38|3468.47|3460.47|3468.08|3460.08|24
1620279760000|2021-05-06 05:42:40|3468.39|3460.39|3468.38|3460.38|3468.42|3460.42|3468.29|3460.29|22
1620279770000|2021-05-06 05:42:50|3468.39|3460.39|3465.85|3457.85|3468.39|3460.39|3465.85|3457.85|26
1620279780000|2021-05-06 05:43:00|3465.75|3457.75|3467.08|3459.08|3467.76|3459.76|3465.57|3457.57|27
1620279790000|2021-05-06 05:43:10|3466.73|3458.73|3466.27|3458.27|3467.06|3459.06|3466.22|3458.22|19
1620279800000|2021-05-06 05:43:20|3466.28|3458.28|3467.01|3459.01|3467.07|3459.07|3466.28|3458.28|17
1620279810000|2021-05-06 05:43:30|3467.04|3459.04|3466.83|3458.83|3467.44|3459.44|3466.67|3458.67|25
1620279820000|2021-05-06 05:43:40|3466.95|3458.95|3467.57|3459.57|3467.6|3459.6|3466.95|3458.95|20
1620279830000|2021-05-06 05:43:50|3467.51|3459.51|3467.2|3459.2|3467.51|3459.51|3467.2|3459.2|11
1620279840000|2021-05-06 05:44:00|3467.24|3459.24|3466.73|3458.73|3467.25|3459.25|3466.73|3458.73|20
1620279850000|2021-05-06 05:44:10|3466.78|3458.78|3464.43|3456.43|3466.78|3458.78|3464.43|3456.43|19
1620279860000|2021-05-06 05:44:20|3464.31|3456.31|3461.02|3453.02|3464.31|3456.31|3461.02|3453.02|25
1620279870000|2021-05-06 05:44:30|3460.92|3452.92|3458.36|3450.36|3460.92|3452.92|3457.8|3449.8|28
1620279880000|2021-05-06 05:44:40|3458.22|3450.22|3457.9|3449.9|3458.73|3450.73|3457.9|3449.9|27
1620279890000|2021-05-06 05:44:50|3457.89|3449.89|3457.81|3449.81|3458|3450|3457.61|3449.61|26
1620279900000|2021-05-06 05:45:00|3457.79|3449.79|3456.06|3448.06|3457.81|3449.81|3456.06|3448.06|23
1620279910000|2021-05-06 05:45:10|3456.05|3448.05|3456.21|3448.21|3456.69|3448.69|3456.05|3448.05|23
1620279920000|2021-05-06 05:45:20|3456.19|3448.19|3456.19|3448.19|3456.83|3448.83|3456.19|3448.19|15
1620279930000|2021-05-06 05:45:30|3456.22|3448.22|3455.72|3447.72|3456.22|3448.22|3455.64|3447.64|17
1620279940000|2021-05-06 05:45:40|3455.75|3447.75|3455.65|3447.65|3455.75|3447.75|3455.65|3447.65|5
1620279950000|2021-05-06 05:45:50|3455.64|3447.64|3455.64|3447.64|3455.64|3447.64|3455.64|3447.64|1
1620279960000|2021-05-06 05:46:00|3455.65|3447.65|3453.48|3445.48|3455.65|3447.65|3453.48|3445.48|12
1620279970000|2021-05-06 05:46:10|3453.47|3445.47|3451.78|3443.78|3453.47|3445.47|3451.08|3443.08|26
1620279980000|2021-05-06 05:46:20|3451.64|3443.64|3452.86|3444.86|3452.86|3444.86|3451.64|3443.64|21
1620279990000|2021-05-06 05:46:30|3452.91|3444.91|3452.32|3444.32|3453.02|3445.02|3452.27|3444.27|20
1620280000000|2021-05-06 05:46:40|3452.36|3444.36|3452.53|3444.53|3452.62|3444.62|3452.18|3444.18|22
1620280010000|2021-05-06 05:46:50|3452.46|3444.46|3451.95|3443.95|3452.46|3444.46|3451.95|3443.95|17
1620280020000|2021-05-06 05:47:00|3451.82|3443.82|3449.57|3441.57|3451.84|3443.84|3449.57|3441.57|23
1620280030000|2021-05-06 05:47:10|3449.31|3441.31|3448.67|3440.67|3449.32|3441.32|3448.34|3440.34|29
1620280040000|2021-05-06 05:47:20|3448.32|3440.32|3446.86|3438.86|3448.32|3440.32|3446.86|3438.86|24
1620280050000|2021-05-06 05:47:30|3446.85|3438.85|3447.75|3439.75|3447.75|3439.75|3446.42|3438.42|20
1620280060000|2021-05-06 05:47:40|3448.13|3440.13|3450.56|3442.56|3451.29|3443.29|3448.13|3440.13|28
1620280070000|2021-05-06 05:47:50|3450|3442|3448.2|3440.2|3450|3442|3448.2|3440.2|28
1620280080000|2021-05-06 05:48:00|3448.04|3440.04|3446.73|3438.73|3448.31|3440.31|3446.42|3438.42|24
1620280090000|2021-05-06 05:48:10|3446.33|3438.33|3448.1|3440.1|3448.1|3440.1|3446.33|3438.33|25
1620280100000|2021-05-06 05:48:20|3448.14|3440.14|3452.05|3444.05|3452.18|3444.18|3448.14|3440.14|27
1620280110000|2021-05-06 05:48:30|3451.89|3443.89|3453.75|3445.75|3453.75|3445.75|3451.89|3443.89|27
1620280120000|2021-05-06 05:48:40|3453.7|3445.7|3455.26|3447.26|3455.26|3447.26|3453.63|3445.63|24
1620280130000|2021-05-06 05:48:50|3455.28|3447.28|3453.88|3445.88|3455.28|3447.28|3453.88|3445.88|22
1620280140000|2021-05-06 05:49:00|3454.07|3446.07|3457.52|3449.52|3457.8|3449.8|3453.7|3445.7|24
1620280150000|2021-05-06 05:49:10|3457.51|3449.51|3456.39|3448.39|3457.53|3449.53|3456.24|3448.24|24
1620280160000|2021-05-06 05:49:20|3456.41|3448.41|3457.37|3449.37|3457.46|3449.46|3456.22|3448.22|20
1620280170000|2021-05-06 05:49:30|3457.38|3449.38|3457.59|3449.59|3457.68|3449.68|3457.28|3449.28|14
1620280180000|2021-05-06 05:49:40|3457.68|3449.68|3460.52|3452.52|3461.35|3453.35|3457.61|3449.61|22
1620280190000|2021-05-06 05:49:50|3460.66|3452.66|3460.33|3452.33|3461.06|3453.06|3460.18|3452.18|23
1620280200000|2021-05-06 05:50:00|3460.36|3452.36|3461.1|3453.1|3461.35|3453.35|3460.34|3452.34|25
1620280210000|2021-05-06 05:50:10|3461.06|3453.06|3458.8|3450.8|3461.38|3453.38|3457.93|3449.93|27
1620280220000|2021-05-06 05:50:20|3458.84|3450.84|3462.7|3454.7|3462.73|3454.73|3458.84|3450.84|26
1620280230000|2021-05-06 05:50:30|3462.54|3454.54|3464.28|3456.28|3464.47|3456.47|3462.54|3454.54|24
1620280240000|2021-05-06 05:50:40|3464.27|3456.27|3464.55|3456.55|3464.56|3456.56|3463.54|3455.54|25
1620280250000|2021-05-06 05:50:50|3464.53|3456.53|3464.32|3456.32|3464.55|3456.55|3464.32|3456.32|17
1620280260000|2021-05-06 05:51:00|3464.33|3456.33|3463.43|3455.43|3464.47|3456.47|3463.43|3455.43|19
1620280270000|2021-05-06 05:51:10|3462.71|3454.71|3462.24|3454.24|3462.71|3454.71|3461.23|3453.23|20
1620280280000|2021-05-06 05:51:20|3462.42|3454.42|3462.88|3454.88|3463.23|3455.23|3462.41|3454.41|20
1620280290000|2021-05-06 05:51:30|3462.85|3454.85|3460.27|3452.27|3462.88|3454.88|3460.27|3452.27|21
1620280300000|2021-05-06 05:51:40|3460.26|3452.26|3457.98|3449.98|3460.33|3452.33|3457.67|3449.67|28
1620280310000|2021-05-06 05:51:50|3457.99|3449.99|3456.65|3448.65|3457.99|3449.99|3456.65|3448.65|24
1620280320000|2021-05-06 05:52:00|3456.44|3448.44|3457.25|3449.25|3457.75|3449.75|3456.44|3448.44|22
1620280330000|2021-05-06 05:52:10|3457.28|3449.28|3456.5|3448.5|3457.6|3449.6|3456.4|3448.4|19
1620280340000|2021-05-06 05:52:20|3456.51|3448.51|3455.11|3447.11|3456.55|3448.55|3455.11|3447.11|22
1620280350000|2021-05-06 05:52:30|3455.03|3447.03|3453.76|3445.76|3455.76|3447.76|3453.68|3445.68|27
1620280360000|2021-05-06 05:52:40|3453.74|3445.74|3450.83|3442.83|3453.75|3445.75|3450.83|3442.83|28
1620280370000|2021-05-06 05:52:50|3450.42|3442.42|3451.2|3443.2|3451.82|3443.82|3450.42|3442.42|25
1620280380000|2021-05-06 05:53:00|3451.32|3443.32|3452.11|3444.11|3452.11|3444.11|3451.32|3443.32|18
1620280390000|2021-05-06 05:53:10|3452.42|3444.42|3453.12|3445.12|3453.59|3445.59|3452.35|3444.35|24
1620280400000|2021-05-06 05:53:20|3453.16|3445.16|3451.5|3443.5|3453.16|3445.16|3451.5|3443.5|27
1620280410000|2021-05-06 05:53:30|3451.36|3443.36|3452.1|3444.1|3452.12|3444.12|3450.26|3442.26|26
1620280420000|2021-05-06 05:53:40|3452.11|3444.11|3451.8|3443.8|3452.11|3444.11|3451.8|3443.8|19
1620280430000|2021-05-06 05:53:50|3451.78|3443.78|3450.66|3442.66|3451.78|3443.78|3450.66|3442.66|21
1620280440000|2021-05-06 05:54:00|3450.51|3442.51|3455.01|3447.01|3455.01|3447.01|3450.46|3442.46|25
1620280450000|2021-05-06 05:54:10|3455.03|3447.03|3454.79|3446.79|3455.62|3447.62|3454.79|3446.79|23
1620280460000|2021-05-06 05:54:20|3455.03|3447.03|3458.75|3450.75|3459.12|3451.12|3455.03|3447.03|24
1620280470000|2021-05-06 05:54:30|3458.73|3450.73|3458.58|3450.58|3458.96|3450.96|3458.31|3450.31|26
1620280480000|2021-05-06 05:54:40|3458.55|3450.55|3457.32|3449.32|3458.64|3450.64|3457.1|3449.1|22
1620280490000|2021-05-06 05:54:50|3457.28|3449.28|3457.31|3449.31|3457.37|3449.37|3455.8|3447.8|21
1620280500000|2021-05-06 05:55:00|3457.3|3449.3|3456.08|3448.08|3457.36|3449.36|3456.05|3448.05|27
1620280510000|2021-05-06 05:55:10|3456.49|3448.49|3455.83|3447.83|3456.49|3448.49|3455.81|3447.81|20
1620280520000|2021-05-06 05:55:20|3455.91|3447.91|3456.01|3448.01|3456.17|3448.17|3455.91|3447.91|17
1620280530000|2021-05-06 05:55:30|3456.04|3448.04|3453.8|3445.8|3456.13|3448.13|3453.8|3445.8|16
1620280540000|2021-05-06 05:55:40|3453.4|3445.4|3451.41|3443.41|3453.4|3445.4|3450.51|3442.51|29
1620280550000|2021-05-06 05:55:50|3451.45|3443.45|3449.94|3441.94|3451.45|3443.45|3449|3441|27
1620280560000|2021-05-06 05:56:00|3450.07|3442.07|3451.15|3443.15|3451.5|3443.5|3449.89|3441.89|23
1620280570000|2021-05-06 05:56:10|3451.14|3443.14|3453.2|3445.2|3453.41|3445.41|3451.09|3443.09|26
1620280580000|2021-05-06 05:56:20|3453.18|3445.18|3451.65|3443.65|3453.48|3445.48|3451.65|3443.65|25
1620280590000|2021-05-06 05:56:30|3451.52|3443.52|3451.53|3443.53|3452.67|3444.67|3450.93|3442.93|26
1620280600000|2021-05-06 05:56:40|3451.54|3443.54|3452.94|3444.94|3453.77|3445.77|3451.54|3443.54|26
1620280610000|2021-05-06 05:56:50|3453.07|3445.07|3453.06|3445.06|3455.18|3447.18|3452.84|3444.84|25
1620280620000|2021-05-06 05:57:00|3453.77|3445.77|3459.76|3451.76|3459.76|3451.76|3453.77|3445.77|28
1620280630000|2021-05-06 05:57:10|3459.72|3451.72|3460.06|3452.06|3461.01|3453.01|3458.55|3450.55|27
1620280640000|2021-05-06 05:57:20|3460.11|3452.11|3459.78|3451.78|3460.13|3452.13|3458.29|3450.29|26
1620280650000|2021-05-06 05:57:30|3459.65|3451.65|3460|3452|3460.32|3452.32|3459.44|3451.44|21
1620280660000|2021-05-06 05:57:40|3459.83|3451.83|3457.49|3449.49|3459.95|3451.95|3457.38|3449.38|26
1620280670000|2021-05-06 05:57:50|3457.32|3449.32|3459.77|3451.77|3459.77|3451.77|3456.04|3448.04|26
1620280680000|2021-05-06 05:58:00|3459.72|3451.72|3459.68|3451.68|3459.82|3451.82|3459.51|3451.51|22
1620280690000|2021-05-06 05:58:10|3459.66|3451.66|3458.91|3450.91|3459.66|3451.66|3458.37|3450.37|20
1620280700000|2021-05-06 05:58:20|3458.88|3450.88|3457.5|3449.5|3458.88|3450.88|3457.5|3449.5|25
1620280710000|2021-05-06 05:58:30|3457.38|3449.38|3457.5|3449.5|3457.69|3449.69|3456.97|3448.97|22
1620280720000|2021-05-06 05:58:40|3457.51|3449.51|3457.86|3449.86|3458.02|3450.02|3457.35|3449.35|19
1620280730000|2021-05-06 05:58:50|3457.93|3449.93|3459.41|3451.41|3459.59|3451.59|3457.93|3449.93|22
1620280740000|2021-05-06 05:59:00|3459.37|3451.37|3456.64|3448.64|3459.57|3451.57|3456.63|3448.63|25
1620280750000|2021-05-06 05:59:10|3456.65|3448.65|3459.04|3451.04|3459.04|3451.04|3456.39|3448.39|22
1620280760000|2021-05-06 05:59:20|3459.22|3451.22|3457.53|3449.53|3459.22|3451.22|3457.22|3449.22|26
1620280770000|2021-05-06 05:59:30|3457.48|3449.48|3458.75|3450.75|3459.26|3451.26|3457.48|3449.48|21
1620280780000|2021-05-06 05:59:40|3458.63|3450.63|3458.62|3450.62|3459.7|3451.7|3458.15|3450.15|23
1620280790000|2021-05-06 05:59:50|3458.6|3450.6|3459.25|3451.25|3460.01|3452.01|3458.6|3450.6|22
1620280800000|2021-05-06 06:00:00|3459.22|3451.22|3454.78|3446.78|3459.22|3451.22|3454.75|3446.75|24
1620280810000|2021-05-06 06:00:10|3454.9|3446.9|3454.21|3446.21|3454.9|3446.9|3454.07|3446.07|23
1620280820000|2021-05-06 06:00:20|3454.23|3446.23|3452.61|3444.61|3454.23|3446.23|3452.09|3444.09|25
1620280830000|2021-05-06 06:00:30|3452.89|3444.89|3452.73|3444.73|3453.43|3445.43|3452.22|3444.22|25
1620280840000|2021-05-06 06:00:40|3452.9|3444.9|3451.71|3443.71|3452.93|3444.93|3451.65|3443.65|23
1620280850000|2021-05-06 06:00:50|3451.88|3443.88|3451.54|3443.54|3451.92|3443.92|3450.83|3442.83|26
1620280860000|2021-05-06 06:01:00|3451.56|3443.56|3451.02|3443.02|3451.56|3443.56|3451.02|3443.02|20
1620280870000|2021-05-06 06:01:10|3450.66|3442.66|3450.62|3442.62|3451.06|3443.06|3450.24|3442.24|24
1620280880000|2021-05-06 06:01:20|3450.61|3442.61|3450.53|3442.53|3450.68|3442.68|3450.31|3442.31|16
1620280890000|2021-05-06 06:01:30|3450.72|3442.72|3451.42|3443.42|3451.71|3443.71|3450.72|3442.72|26
1620280900000|2021-05-06 06:01:40|3451.44|3443.44|3450.71|3442.71|3451.6|3443.6|3450.71|3442.71|25
1620280910000|2021-05-06 06:01:50|3450.91|3442.91|3449.16|3441.16|3450.91|3442.91|3449.16|3441.16|19
1620280920000|2021-05-06 06:02:00|3449.15|3441.15|3450.49|3442.49|3450.86|3442.86|3449.15|3441.15|17
1620280930000|2021-05-06 06:02:10|3450.45|3442.45|3449.26|3441.26|3450.97|3442.97|3449.26|3441.26|22
1620280940000|2021-05-06 06:02:20|3449.25|3441.25|3449.7|3441.7|3449.87|3441.87|3449.25|3441.25|23
1620280950000|2021-05-06 06:02:30|3449.66|3441.66|3448.37|3440.37|3449.66|3441.66|3448.37|3440.37|22
1620280960000|2021-05-06 06:02:40|3448.42|3440.42|3448.07|3440.07|3448.47|3440.47|3448.07|3440.07|19
1620280970000|2021-05-06 06:02:50|3448.11|3440.11|3446.78|3438.78|3448.18|3440.18|3446.4|3438.4|20
1620280980000|2021-05-06 06:03:00|3446.57|3438.57|3446.68|3438.68|3446.74|3438.74|3446.54|3438.54|20
1620280990000|2021-05-06 06:03:10|3446.69|3438.69|3447.92|3439.92|3448|3440|3446.68|3438.68|20
1620281000000|2021-05-06 06:03:20|3447.93|3439.93|3452.08|3444.08|3453.12|3445.12|3447.93|3439.93|25
1620281010000|2021-05-06 06:03:30|3452.14|3444.14|3451.68|3443.68|3452.54|3444.54|3450.91|3442.91|28
1620281020000|2021-05-06 06:03:40|3451.72|3443.72|3452.84|3444.84|3452.84|3444.84|3451.09|3443.09|24
1620281030000|2021-05-06 06:03:50|3452.88|3444.88|3452.18|3444.18|3453.08|3445.08|3451.95|3443.95|28
1620281040000|2021-05-06 06:04:00|3452.17|3444.17|3451.56|3443.56|3453.42|3445.42|3451.33|3443.33|24
1620281050000|2021-05-06 06:04:10|3451.5|3443.5|3451.63|3443.63|3451.63|3443.63|3451.31|3443.31|20
1620281060000|2021-05-06 06:04:20|3451.58|3443.58|3451.39|3443.39|3451.78|3443.78|3451.3|3443.3|19
1620281070000|2021-05-06 06:04:30|3451.37|3443.37|3450.15|3442.15|3451.37|3443.37|3450|3442|27
1620281080000|2021-05-06 06:04:40|3450.16|3442.16|3451.28|3443.28|3451.28|3443.28|3450.15|3442.15|24
1620281090000|2021-05-06 06:04:50|3451.29|3443.29|3449.17|3441.17|3451.3|3443.3|3449.03|3441.03|26
1620281100000|2021-05-06 06:05:00|3449.15|3441.15|3450.46|3442.46|3450.46|3442.46|3448.54|3440.54|20
1620281110000|2021-05-06 06:05:10|3450.42|3442.42|3450.12|3442.12|3450.42|3442.42|3450.08|3442.08|20
1620281120000|2021-05-06 06:05:20|3450.19|3442.19|3449.8|3441.8|3450.3|3442.3|3449.75|3441.75|22
1620281130000|2021-05-06 06:05:30|3449.5|3441.5|3449.3|3441.3|3449.5|3441.5|3449.06|3441.06|24
1620281140000|2021-05-06 06:05:40|3449.2|3441.2|3450.27|3442.27|3450.32|3442.32|3449.18|3441.18|24
1620281150000|2021-05-06 06:05:50|3450.14|3442.14|3450.15|3442.15|3450.16|3442.16|3449.94|3441.94|10
1620281160000|2021-05-06 06:06:00|3450.13|3442.13|3449.77|3441.77|3450.13|3442.13|3449.59|3441.59|17
1620281170000|2021-05-06 06:06:10|3449.76|3441.76|3447.02|3439.02|3449.83|3441.83|3446.78|3438.78|22
1620281180000|2021-05-06 06:06:20|3446.87|3438.87|3446.03|3438.03|3446.87|3438.87|3446.01|3438.01|26
1620281190000|2021-05-06 06:06:30|3445.95|3437.95|3445.26|3437.26|3445.95|3437.95|3444.83|3436.83|24
1620281200000|2021-05-06 06:06:40|3445.21|3437.21|3445.13|3437.13|3445.39|3437.39|3444.89|3436.89|23
1620281210000|2021-05-06 06:06:50|3445|3437|3443.42|3435.42|3445.06|3437.06|3443.4|3435.4|20
1620281220000|2021-05-06 06:07:00|3443.4|3435.4|3443.3|3435.3|3443.41|3435.41|3442.74|3434.74|20
1620281230000|2021-05-06 06:07:10|3443.34|3435.34|3443.92|3435.92|3446.47|3438.47|3443.34|3435.34|29
1620281240000|2021-05-06 06:07:20|3444.96|3436.96|3444.27|3436.27|3446.15|3438.15|3444.21|3436.21|24
1620281250000|2021-05-06 06:07:30|3444.1|3436.1|3443.23|3435.23|3444.18|3436.18|3443.16|3435.16|20
1620281260000|2021-05-06 06:07:40|3442.98|3434.98|3443.22|3435.22|3443.85|3435.85|3442.89|3434.89|25
1620281270000|2021-05-06 06:07:50|3443.23|3435.23|3443.41|3435.41|3443.5|3435.5|3443.17|3435.17|23
1620281280000|2021-05-06 06:08:00|3443.46|3435.46|3444.09|3436.09|3444.27|3436.27|3442.63|3434.63|27
1620281290000|2021-05-06 06:08:10|3443.95|3435.95|3443.12|3435.12|3443.98|3435.98|3442.6|3434.6|26
1620281300000|2021-05-06 06:08:20|3442.83|3434.83|3442.72|3434.72|3443.36|3435.36|3442.63|3434.63|26
1620281310000|2021-05-06 06:08:30|3442.64|3434.64|3441.17|3433.17|3442.64|3434.64|3441.17|3433.17|25
1620281320000|2021-05-06 06:08:40|3440.94|3432.94|3443|3435|3443|3435|3440.88|3432.88|29
1620281330000|2021-05-06 06:08:50|3443.27|3435.27|3445.17|3437.17|3445.77|3437.77|3443.27|3435.27|27
1620281340000|2021-05-06 06:09:00|3445.18|3437.18|3443.86|3435.86|3445.18|3437.18|3443.86|3435.86|21
1620281350000|2021-05-06 06:09:10|3443.85|3435.85|3444.46|3436.46|3444.56|3436.56|3443.42|3435.42|24
1620281360000|2021-05-06 06:09:20|3444.52|3436.52|3445.47|3437.47|3445.47|3437.47|3444.33|3436.33|23
1620281370000|2021-05-06 06:09:30|3445.42|3437.42|3444.51|3436.51|3445.5|3437.5|3444.31|3436.31|20
1620281380000|2021-05-06 06:09:40|3444.52|3436.52|3444.08|3436.08|3444.65|3436.65|3444.06|3436.06|22
1620281390000|2021-05-06 06:09:50|3444.15|3436.15|3444.11|3436.11|3444.32|3436.32|3443.97|3435.97|19
1620281400000|2021-05-06 06:10:00|3444.13|3436.13|3444.15|3436.15|3444.16|3436.16|3443.98|3435.98|21
1620281410000|2021-05-06 06:10:10|3444.16|3436.16|3444.3|3436.3|3444.3|3436.3|3444.13|3436.13|17
1620281420000|2021-05-06 06:10:20|3444.18|3436.18|3444.28|3436.28|3444.36|3436.36|3444.18|3436.18|8
1620281430000|2021-05-06 06:10:30|3444.29|3436.29|3444.09|3436.09|3444.43|3436.43|3444.06|3436.06|12
1620281440000|2021-05-06 06:10:40|3444.18|3436.18|3443.32|3435.32|3444.18|3436.18|3443.32|3435.32|20
1620281450000|2021-05-06 06:10:50|3443.36|3435.36|3441.76|3433.76|3443.49|3435.49|3441.76|3433.76|21
1620281460000|2021-05-06 06:11:00|3441.25|3433.25|3440.99|3432.99|3441.26|3433.26|3440.79|3432.79|19
1620281470000|2021-05-06 06:11:10|3441.2|3433.2|3441.25|3433.25|3441.72|3433.72|3441.13|3433.13|26
1620281480000|2021-05-06 06:11:20|3441.2|3433.2|3440.99|3432.99|3442.69|3434.69|3440.8|3432.8|27
1620281490000|2021-05-06 06:11:30|3440.87|3432.87|3440.99|3432.99|3441.46|3433.46|3440.76|3432.76|23
1620281500000|2021-05-06 06:11:40|3440.87|3432.87|3439.5|3431.5|3441.06|3433.06|3439.5|3431.5|27
1620281510000|2021-05-06 06:11:50|3439.49|3431.49|3439.82|3431.82|3440.34|3432.34|3439.19|3431.19|26
1620281520000|2021-05-06 06:12:00|3439.87|3431.87|3439.17|3431.17|3440.09|3432.09|3439.17|3431.17|22
1620281530000|2021-05-06 06:12:10|3439.15|3431.15|3437.8|3429.8|3439.15|3431.15|3437.08|3429.08|26
1620281540000|2021-05-06 06:12:20|3437.71|3429.71|3436.83|3428.83|3437.94|3429.94|3436.83|3428.83|28
1620281550000|2021-05-06 06:12:30|3436.9|3428.9|3438.83|3430.83|3439.03|3431.03|3436.88|3428.88|26
1620281560000|2021-05-06 06:12:40|3438.81|3430.81|3438.26|3430.26|3439.12|3431.12|3438.26|3430.26|22
1620281570000|2021-05-06 06:12:50|3438.28|3430.28|3438.11|3430.11|3438.35|3430.35|3437.6|3429.6|23
1620281580000|2021-05-06 06:13:00|3438.06|3430.06|3440.99|3432.99|3442.15|3434.15|3437.99|3429.99|27
1620281590000|2021-05-06 06:13:10|3440.31|3432.31|3440.71|3432.71|3441.71|3433.71|3439.82|3431.82|24
1620281600000|2021-05-06 06:13:20|3440.56|3432.56|3440.04|3432.04|3440.59|3432.59|3439.4|3431.4|24
1620281610000|2021-05-06 06:13:30|3440.1|3432.1|3442.45|3434.45|3442.55|3434.55|3439.45|3431.45|19
1620281620000|2021-05-06 06:13:40|3442.43|3434.43|3443.84|3435.84|3443.84|3435.84|3442.23|3434.23|26
1620281630000|2021-05-06 06:13:50|3443.77|3435.77|3443.41|3435.41|3443.95|3435.95|3443.38|3435.38|23
1620281640000|2021-05-06 06:14:00|3443.38|3435.38|3443.57|3435.57|3443.62|3435.62|3442.82|3434.82|24
1620281650000|2021-05-06 06:14:10|3443.58|3435.58|3444.08|3436.08|3444.08|3436.08|3443.37|3435.37|21
1620281660000|2021-05-06 06:14:20|3444.02|3436.02|3445.06|3437.06|3446.13|3438.13|3444.02|3436.02|25
1620281670000|2021-05-06 06:14:30|3445.35|3437.35|3445.08|3437.08|3445.75|3437.75|3445.02|3437.02|25
1620281680000|2021-05-06 06:14:40|3445.09|3437.09|3444.66|3436.66|3445.42|3437.42|3444.66|3436.66|22
1620281690000|2021-05-06 06:14:50|3444.38|3436.38|3442.48|3434.48|3444.38|3436.38|3442.24|3434.24|25
1620281700000|2021-05-06 06:15:00|3442.51|3434.51|3443.21|3435.21|3443.21|3435.21|3441.56|3433.56|27
1620281710000|2021-05-06 06:15:10|3443.35|3435.35|3442.25|3434.25|3443.94|3435.94|3442.18|3434.18|25
1620281720000|2021-05-06 06:15:20|3442.41|3434.41|3442.34|3434.34|3442.43|3434.43|3440.39|3432.39|27
1620281730000|2021-05-06 06:15:30|3442.26|3434.26|3439.35|3431.35|3442.26|3434.26|3439.2|3431.2|24
1620281740000|2021-05-06 06:15:40|3439.18|3431.18|3438.85|3430.85|3439.28|3431.28|3438.79|3430.79|25
1620281750000|2021-05-06 06:15:50|3438.86|3430.86|3435.25|3427.25|3438.86|3430.86|3435.25|3427.25|24
1620281760000|2021-05-06 06:16:00|3434.91|3426.91|3429.95|3421.95|3434.91|3426.91|3428.39|3420.39|28
1620281770000|2021-05-06 06:16:10|3430.44|3422.44|3432.16|3424.16|3432.88|3424.88|3430.17|3422.17|29
1620281780000|2021-05-06 06:16:20|3432.06|3424.06|3430.74|3422.74|3432.52|3424.52|3430.42|3422.42|26
1620281790000|2021-05-06 06:16:30|3431.34|3423.34|3435.42|3427.42|3435.42|3427.42|3431.34|3423.34|26
1620281800000|2021-05-06 06:16:40|3435.31|3427.31|3441.41|3433.41|3442.67|3434.67|3435.31|3427.31|28
1620281810000|2021-05-06 06:16:50|3441.65|3433.65|3442.24|3434.24|3442.79|3434.79|3440.45|3432.45|26
1620281820000|2021-05-06 06:17:00|3442.11|3434.11|3446.37|3438.37|3446.37|3438.37|3442.11|3434.11|28
1620281830000|2021-05-06 06:17:10|3446.58|3438.58|3446.74|3438.74|3446.74|3438.74|3445.36|3437.36|28
1620281840000|2021-05-06 06:17:20|3446.85|3438.85|3445.69|3437.69|3446.85|3438.85|3445.11|3437.11|27
1620281850000|2021-05-06 06:17:30|3445.68|3437.68|3443.85|3435.85|3445.86|3437.86|3443.02|3435.02|29
1620281860000|2021-05-06 06:17:40|3444.04|3436.04|3444.07|3436.07|3444.17|3436.17|3443.3|3435.3|26
1620281870000|2021-05-06 06:17:50|3444.06|3436.06|3444.4|3436.4|3444.5|3436.5|3444|3436|20
1620281880000|2021-05-06 06:18:00|3444.13|3436.13|3445.56|3437.56|3445.93|3437.93|3443.11|3435.11|27
1620281890000|2021-05-06 06:18:10|3445.48|3437.48|3445.91|3437.91|3446.75|3438.75|3445.19|3437.19|24
1620281900000|2021-05-06 06:18:20|3445.88|3437.88|3447.55|3439.55|3447.55|3439.55|3445.11|3437.11|25
1620281910000|2021-05-06 06:18:30|3447.57|3439.57|3447.64|3439.64|3447.98|3439.98|3446.74|3438.74|26
1620281920000|2021-05-06 06:18:40|3447.63|3439.63|3447.93|3439.93|3448.45|3440.45|3446.84|3438.84|20
1620281930000|2021-05-06 06:18:50|3448.09|3440.09|3448.09|3440.09|3448.15|3440.15|3447.88|3439.88|11
1620281940000|2021-05-06 06:19:00|3447.85|3439.85|3445.89|3437.89|3448.39|3440.39|3445.89|3437.89|23
1620281950000|2021-05-06 06:19:10|3445.83|3437.83|3446.7|3438.7|3447.06|3439.06|3445.68|3437.68|25
1620281960000|2021-05-06 06:19:20|3446.83|3438.83|3446.91|3438.91|3447.11|3439.11|3446.83|3438.83|21
1620281970000|2021-05-06 06:19:30|3446.48|3438.48|3445.83|3437.83|3446.48|3438.48|3445.58|3437.58|27
1620281980000|2021-05-06 06:19:40|3445.82|3437.82|3445.57|3437.57|3446.15|3438.15|3445.43|3437.43|21
1620281990000|2021-05-06 06:19:50|3445.74|3437.74|3446.69|3438.69|3446.69|3438.69|3445.7|3437.7|23
1620282000000|2021-05-06 06:20:00|3446.59|3438.59|3446.39|3438.39|3446.68|3438.68|3445.84|3437.84|26
1620282010000|2021-05-06 06:20:10|3446.35|3438.35|3447.13|3439.13|3447.16|3439.16|3446.35|3438.35|20
1620282020000|2021-05-06 06:20:20|3447.17|3439.17|3446.91|3438.91|3447.24|3439.24|3446.45|3438.45|21
1620282030000|2021-05-06 06:20:30|3446.95|3438.95|3449.05|3441.05|3449.52|3441.52|3446.94|3438.94|26
1620282040000|2021-05-06 06:20:40|3448.43|3440.43|3447.18|3439.18|3448.43|3440.43|3447.18|3439.18|24
1620282050000|2021-05-06 06:20:50|3447.2|3439.2|3445.33|3437.33|3447.2|3439.2|3445.33|3437.33|24
1620282060000|2021-05-06 06:21:00|3445|3437|3446.49|3438.49|3446.68|3438.68|3445|3437|25
1620282070000|2021-05-06 06:21:10|3446.54|3438.54|3447.45|3439.45|3448.15|3440.15|3446.54|3438.54|26
1620282080000|2021-05-06 06:21:20|3447.26|3439.26|3447.29|3439.29|3447.36|3439.36|3446.61|3438.61|19
1620282090000|2021-05-06 06:21:30|3447.33|3439.33|3447.45|3439.45|3447.55|3439.55|3447.24|3439.24|17
1620282100000|2021-05-06 06:21:40|3447.37|3439.37|3447.05|3439.05|3447.43|3439.43|3447|3439|19
1620282110000|2021-05-06 06:21:50|3447.06|3439.06|3446.69|3438.69|3447.06|3439.06|3445.52|3437.52|23
1620282120000|2021-05-06 06:22:00|3446.68|3438.68|3446.17|3438.17|3446.68|3438.68|3446.12|3438.12|23
1620282130000|2021-05-06 06:22:10|3446.12|3438.12|3444.66|3436.66|3446.21|3438.21|3444.66|3436.66|24
1620282140000|2021-05-06 06:22:20|3444.69|3436.69|3441.83|3433.83|3444.72|3436.72|3441.79|3433.79|26
1620282150000|2021-05-06 06:22:30|3441.82|3433.82|3442.88|3434.88|3443.9|3435.9|3441.82|3433.82|26
1620282160000|2021-05-06 06:22:40|3442.79|3434.79|3443.11|3435.11|3443.27|3435.27|3442.58|3434.58|22
1620282170000|2021-05-06 06:22:50|3443.1|3435.1|3442.73|3434.73|3443.12|3435.12|3442.62|3434.62|20
1620282180000|2021-05-06 06:23:00|3442.78|3434.78|3443.95|3435.95|3443.95|3435.95|3442.68|3434.68|24
1620282190000|2021-05-06 06:23:10|3443.9|3435.9|3447.65|3439.65|3448.31|3440.31|3443.9|3435.9|29
1620282200000|2021-05-06 06:23:20|3447.84|3439.84|3445.38|3437.38|3447.93|3439.93|3444.31|3436.31|26
1620282210000|2021-05-06 06:23:30|3446.51|3438.51|3446.21|3438.21|3446.68|3438.68|3444.55|3436.55|27
1620282220000|2021-05-06 06:23:40|3446.36|3438.36|3447.9|3439.9|3447.9|3439.9|3446.23|3438.23|19
1620282230000|2021-05-06 06:23:50|3447.82|3439.82|3446.99|3438.99|3447.82|3439.82|3446.67|3438.67|20
1620282240000|2021-05-06 06:24:00|3446.95|3438.95|3444.98|3436.98|3446.98|3438.98|3444.83|3436.83|26
1620282250000|2021-05-06 06:24:10|3444.93|3436.93|3442.86|3434.86|3444.93|3436.93|3442.86|3434.86|25
1620282260000|2021-05-06 06:24:20|3442.3|3434.3|3441.94|3433.94|3442.5|3434.5|3441.94|3433.94|19
1620282270000|2021-05-06 06:24:30|3441.93|3433.93|3442.22|3434.22|3442.38|3434.38|3440.84|3432.84|22
1620282280000|2021-05-06 06:24:40|3442.02|3434.02|3442.02|3434.02|3442.19|3434.19|3442.01|3434.01|18
1620282290000|2021-05-06 06:24:50|3442.04|3434.04|3441.95|3433.95|3442.21|3434.21|3441.49|3433.49|23
1620282300000|2021-05-06 06:25:00|3441.94|3433.94|3442.15|3434.15|3442.25|3434.25|3441.83|3433.83|22
1620282310000|2021-05-06 06:25:10|3442.23|3434.23|3440.13|3432.13|3442.24|3434.24|3440.13|3432.13|20
1620282320000|2021-05-06 06:25:20|3439.79|3431.79|3436.24|3428.24|3439.79|3431.79|3436.24|3428.24|27
1620282330000|2021-05-06 06:25:30|3436.27|3428.27|3436.4|3428.4|3436.69|3428.69|3436.2|3428.2|20
1620282340000|2021-05-06 06:25:40|3436.41|3428.41|3437.09|3429.09|3437.75|3429.75|3436.41|3428.41|21
1620282350000|2021-05-06 06:25:50|3437|3429|3436.53|3428.53|3437|3429|3436.39|3428.39|23
1620282360000|2021-05-06 06:26:00|3436.51|3428.51|3435.32|3427.32|3436.51|3428.51|3435.31|3427.31|23
1620282370000|2021-05-06 06:26:10|3435.3|3427.3|3437.72|3429.72|3437.87|3429.87|3435.3|3427.3|26
1620282380000|2021-05-06 06:26:20|3437.83|3429.83|3435.55|3427.55|3437.86|3429.86|3435.55|3427.55|24
1620282390000|2021-05-06 06:26:30|3435.73|3427.73|3435.51|3427.51|3435.78|3427.78|3435.32|3427.32|18
1620282400000|2021-05-06 06:26:40|3435.49|3427.49|3430.54|3422.54|3436.29|3428.29|3430.54|3422.54|27
1620282410000|2021-05-06 06:26:50|3430.58|3422.58|3431.64|3423.64|3432.19|3424.19|3430.55|3422.55|26
1620282420000|2021-05-06 06:27:00|3431.63|3423.63|3432.59|3424.59|3433.16|3425.16|3431.48|3423.48|22
1620282430000|2021-05-06 06:27:10|3432.56|3424.56|3435.18|3427.18|3435.72|3427.72|3432.07|3424.07|25
1620282440000|2021-05-06 06:27:20|3435.02|3427.02|3435.18|3427.18|3435.28|3427.28|3434.64|3426.64|19
1620282450000|2021-05-06 06:27:30|3435.19|3427.19|3431.56|3423.56|3435.19|3427.19|3431.15|3423.15|27
1620282460000|2021-05-06 06:27:40|3431.64|3423.64|3435.08|3427.08|3435.08|3427.08|3431.18|3423.18|27
1620282470000|2021-05-06 06:27:50|3434.99|3426.99|3433.16|3425.16|3435.31|3427.31|3433.16|3425.16|29
1620282480000|2021-05-06 06:28:00|3433.07|3425.07|3435|3427|3435.06|3427.06|3433.07|3425.07|27
1620282490000|2021-05-06 06:28:10|3435.05|3427.05|3435.06|3427.06|3435.08|3427.08|3434.91|3426.91|16
1620282500000|2021-05-06 06:28:20|3435.05|3427.05|3435.04|3427.04|3435.15|3427.15|3433.96|3425.96|24
1620282510000|2021-05-06 06:28:30|3435.06|3427.06|3433.76|3425.76|3435.07|3427.07|3433.53|3425.53|22
1620282520000|2021-05-06 06:28:40|3433.72|3425.72|3432.66|3424.66|3434.02|3426.02|3432.66|3424.66|28
1620282530000|2021-05-06 06:28:50|3432.67|3424.67|3432.1|3424.1|3432.69|3424.69|3431.86|3423.86|24
1620282540000|2021-05-06 06:29:00|3432.07|3424.07|3429.3|3421.3|3432.11|3424.11|3429.3|3421.3|26
1620282550000|2021-05-06 06:29:10|3429.28|3421.28|3428.03|3420.03|3429.28|3421.28|3428.03|3420.03|21
1620282560000|2021-05-06 06:29:20|3428.13|3420.13|3429.45|3421.45|3429.55|3421.55|3428.13|3420.13|25
1620282570000|2021-05-06 06:29:30|3429.2|3421.2|3429.27|3421.27|3429.31|3421.31|3429.05|3421.05|24
1620282580000|2021-05-06 06:29:40|3429.22|3421.22|3429.85|3421.85|3429.85|3421.85|3429.21|3421.21|24
1620282590000|2021-05-06 06:29:50|3429.71|3421.71|3429.05|3421.05|3429.75|3421.75|3429.05|3421.05|18
1620282600000|2021-05-06 06:30:00|3429.2|3421.2|3430.22|3422.22|3430.42|3422.42|3429.2|3421.2|24
1620282610000|2021-05-06 06:30:10|3430.19|3422.19|3431.46|3423.46|3432.22|3424.22|3429.96|3421.96|25
1620282620000|2021-05-06 06:30:20|3431.22|3423.22|3432.01|3424.01|3432.01|3424.01|3430.17|3422.17|22
1620282630000|2021-05-06 06:30:30|3432.06|3424.06|3430.57|3422.57|3432.06|3424.06|3430.4|3422.4|24
1620282640000|2021-05-06 06:30:40|3430.53|3422.53|3430.11|3422.11|3431.31|3423.31|3430.11|3422.11|22
1620282650000|2021-05-06 06:30:50|3430.16|3422.16|3430.2|3422.2|3430.42|3422.42|3429.79|3421.79|20
1620282660000|2021-05-06 06:31:00|3430.23|3422.23|3431.29|3423.29|3431.44|3423.44|3430.23|3422.23|17
1620282670000|2021-05-06 06:31:10|3431.34|3423.34|3431.15|3423.15|3431.34|3423.34|3430.86|3422.86|18
1620282680000|2021-05-06 06:31:20|3431.1|3423.1|3429.45|3421.45|3431.11|3423.11|3429.34|3421.34|24
1620282690000|2021-05-06 06:31:30|3429.41|3421.41|3426.32|3418.32|3429.46|3421.46|3426.32|3418.32|24
1620282700000|2021-05-06 06:31:40|3426.28|3418.28|3426.18|3418.18|3426.34|3418.34|3425.43|3417.43|25
1620282710000|2021-05-06 06:31:50|3426.09|3418.09|3424.06|3416.06|3426.1|3418.1|3423.95|3415.95|25
1620282720000|2021-05-06 06:32:00|3424.01|3416.01|3425.94|3417.94|3425.94|3417.94|3424|3416|26
1620282730000|2021-05-06 06:32:10|3426.05|3418.05|3425.13|3417.13|3426.09|3418.09|3425.04|3417.04|25
1620282740000|2021-05-06 06:32:20|3425.1|3417.1|3425|3417|3425.15|3417.15|3424.65|3416.65|26
1620282750000|2021-05-06 06:32:30|3424.95|3416.95|3426.45|3418.45|3426.85|3418.85|3424.95|3416.95|27
1620282760000|2021-05-06 06:32:40|3426.44|3418.44|3425.63|3417.63|3426.54|3418.54|3425.48|3417.48|27
1620282770000|2021-05-06 06:32:50|3425.71|3417.71|3424.46|3416.46|3425.88|3417.88|3424.46|3416.46|27
1620282780000|2021-05-06 06:33:00|3424.23|3416.23|3425.04|3417.04|3425.26|3417.26|3424.23|3416.23|24
1620282790000|2021-05-06 06:33:10|3425.08|3417.08|3428.7|3420.7|3428.7|3420.7|3425.08|3417.08|24
1620282800000|2021-05-06 06:33:20|3428.69|3420.69|3429.38|3421.38|3430.12|3422.12|3425.45|3417.45|29
1620282810000|2021-05-06 06:33:30|3429.72|3421.72|3430.24|3422.24|3430.24|3422.24|3428.67|3420.67|26
1620282820000|2021-05-06 06:33:40|3430.21|3422.21|3428.65|3420.65|3430.21|3422.21|3427.83|3419.83|26
1620282830000|2021-05-06 06:33:50|3428.64|3420.64|3430.97|3422.97|3431.33|3423.33|3428.15|3420.15|28
1620282840000|2021-05-06 06:34:00|3431.02|3423.02|3430.83|3422.83|3431.02|3423.02|3428.82|3420.82|28
1620282850000|2021-05-06 06:34:10|3430.6|3422.6|3427.12|3419.12|3430.68|3422.68|3427.12|3419.12|26
1620282860000|2021-05-06 06:34:20|3426.75|3418.75|3426.24|3418.24|3427.03|3419.03|3425.86|3417.86|29
1620282870000|2021-05-06 06:34:30|3426.35|3418.35|3424.94|3416.94|3426.35|3418.35|3424.63|3416.63|27
1620282880000|2021-05-06 06:34:40|3425.34|3417.34|3424.61|3416.61|3425.52|3417.52|3424.51|3416.51|26
1620282890000|2021-05-06 06:34:50|3424.62|3416.62|3423.88|3415.88|3425.15|3417.15|3423.88|3415.88|24
1620282900000|2021-05-06 06:35:00|3424.19|3416.19|3425.38|3417.38|3425.63|3417.63|3423.86|3415.86|22
1620282910000|2021-05-06 06:35:10|3425.34|3417.34|3423.12|3415.12|3425.35|3417.35|3423.12|3415.12|22
1620282920000|2021-05-06 06:35:20|3422.84|3414.84|3422.98|3414.98|3423.24|3415.24|3422.81|3414.81|21
1620282930000|2021-05-06 06:35:30|3422.67|3414.67|3421.7|3413.7|3422.67|3414.67|3421.66|3413.66|21
1620282940000|2021-05-06 06:35:40|3421.69|3413.69|3419.93|3411.93|3421.72|3413.72|3419.93|3411.93|23
1620282950000|2021-05-06 06:35:50|3418.65|3410.65|3418.03|3410.03|3418.7|3410.7|3417.72|3409.72|27
1620282960000|2021-05-06 06:36:00|3417.95|3409.95|3420.93|3412.93|3420.93|3412.93|3417.95|3409.95|27
1620282970000|2021-05-06 06:36:10|3420.99|3412.99|3422.3|3414.3|3422.45|3414.45|3420.85|3412.85|27
1620282980000|2021-05-06 06:36:20|3422.12|3414.12|3420.49|3412.49|3422.35|3414.35|3420.18|3412.18|27
1620282990000|2021-05-06 06:36:30|3420.45|3412.45|3420.45|3412.45|3421.84|3413.84|3420.45|3412.45|26
1620283000000|2021-05-06 06:36:40|3420.32|3412.32|3420.66|3412.66|3420.8|3412.8|3420.32|3412.32|25
1620283010000|2021-05-06 06:36:50|3420.59|3412.59|3420.55|3412.55|3420.88|3412.88|3420.3|3412.3|26
1620283020000|2021-05-06 06:37:00|3420.6|3412.6|3422.75|3414.75|3422.78|3414.78|3420.6|3412.6|28
1620283030000|2021-05-06 06:37:10|3422.81|3414.81|3425.02|3417.02|3426.27|3418.27|3422.81|3414.81|28
1620283040000|2021-05-06 06:37:20|3424.77|3416.77|3425.44|3417.44|3425.79|3417.79|3423.74|3415.74|26
1620283050000|2021-05-06 06:37:30|3424.87|3416.87|3425.68|3417.68|3425.68|3417.68|3423.99|3415.99|26
1620283060000|2021-05-06 06:37:40|3425.72|3417.72|3425.34|3417.34|3425.87|3417.87|3425.3|3417.3|26
1620283070000|2021-05-06 06:37:50|3425.35|3417.35|3426.35|3418.35|3426.68|3418.68|3425.35|3417.35|24
1620283080000|2021-05-06 06:38:00|3426.08|3418.08|3421.1|3413.1|3426.08|3418.08|3421.1|3413.1|29
1620283090000|2021-05-06 06:38:10|3420.97|3412.97|3424.85|3416.85|3424.85|3416.85|3420.97|3412.97|23
1620283100000|2021-05-06 06:38:20|3424.86|3416.86|3421.48|3413.48|3424.94|3416.94|3421.13|3413.13|27
1620283110000|2021-05-06 06:38:30|3421.69|3413.69|3422.36|3414.36|3422.5|3414.5|3421.36|3413.36|22
1620283120000|2021-05-06 06:38:40|3422.33|3414.33|3421.26|3413.26|3422.38|3414.38|3421.26|3413.26|19
1620283130000|2021-05-06 06:38:50|3421.32|3413.32|3421.13|3413.13|3421.33|3413.33|3420.54|3412.54|24
1620283140000|2021-05-06 06:39:00|3421.11|3413.11|3421.19|3413.19|3422.01|3414.01|3421.11|3413.11|22
1620283150000|2021-05-06 06:39:10|3421.23|3413.23|3421.41|3413.41|3421.62|3413.62|3420.91|3412.91|25
1620283160000|2021-05-06 06:39:20|3421.52|3413.52|3421.8|3413.8|3421.85|3413.85|3421.07|3413.07|22
1620283170000|2021-05-06 06:39:30|3421.64|3413.64|3421.41|3413.41|3421.64|3413.64|3421.18|3413.18|20
1620283180000|2021-05-06 06:39:40|3421.44|3413.44|3420.93|3412.93|3421.52|3413.52|3420.93|3412.93|16
1620283190000|2021-05-06 06:39:50|3420.88|3412.88|3421.31|3413.31|3421.39|3413.39|3420.77|3412.77|23
1620283200000|2021-05-06 06:40:00|3421.3|3413.3|3421.17|3413.17|3421.44|3413.44|3421.14|3413.14|22
1620283210000|2021-05-06 06:40:10|3421.16|3413.16|3420.88|3412.88|3421.29|3413.29|3420.88|3412.88|19
1620283220000|2021-05-06 06:40:20|3420.89|3412.89|3421.11|3413.11|3421.4|3413.4|3420.89|3412.89|15
1620283230000|2021-05-06 06:40:30|3421.13|3413.13|3420.97|3412.97|3421.27|3413.27|3420.89|3412.89|21
1620283240000|2021-05-06 06:40:40|3420.98|3412.98|3421.29|3413.29|3421.3|3413.3|3420.89|3412.89|22
1620283250000|2021-05-06 06:40:50|3421.28|3413.28|3421.18|3413.18|3421.28|3413.28|3420.82|3412.82|25
1620283260000|2021-05-06 06:41:00|3421.24|3413.24|3421.23|3413.23|3421.24|3413.24|3420.9|3412.9|25
1620283270000|2021-05-06 06:41:10|3421.39|3413.39|3422.43|3414.43|3422.43|3414.43|3420.88|3412.88|24
1620283280000|2021-05-06 06:41:20|3422.68|3414.68|3425.3|3417.3|3425.52|3417.52|3422.68|3414.68|26
1620283290000|2021-05-06 06:41:30|3425.26|3417.26|3427.38|3419.38|3427.53|3419.53|3425.26|3417.26|23
1620283300000|2021-05-06 06:41:40|3427.37|3419.37|3427.03|3419.03|3427.98|3419.98|3426.14|3418.14|23
1620283310000|2021-05-06 06:41:50|3427.04|3419.04|3425.81|3417.81|3427.04|3419.04|3425.81|3417.81|23
1620283320000|2021-05-06 06:42:00|3425.82|3417.82|3426.26|3418.26|3426.42|3418.42|3425.57|3417.57|24
1620283330000|2021-05-06 06:42:10|3426.24|3418.24|3426.04|3418.04|3426.34|3418.34|3426.03|3418.03|12
1620283340000|2021-05-06 06:42:20|3426.08|3418.08|3427.15|3419.15|3427.15|3419.15|3425.98|3417.98|16
1620283350000|2021-05-06 06:42:30|3427.08|3419.08|3426.12|3418.12|3427.34|3419.34|3426.12|3418.12|17
1620283360000|2021-05-06 06:42:40|3426.15|3418.15|3426.2|3418.2|3426.2|3418.2|3425.41|3417.41|26
1620283370000|2021-05-06 06:42:50|3426.21|3418.21|3426.34|3418.34|3426.34|3418.34|3426.09|3418.09|19
1620283380000|2021-05-06 06:43:00|3426.14|3418.14|3425.81|3417.81|3426.14|3418.14|3425.76|3417.76|21
1620283390000|2021-05-06 06:43:10|3425.82|3417.82|3426.03|3418.03|3426.37|3418.37|3425.73|3417.73|26
1620283400000|2021-05-06 06:43:20|3425.91|3417.91|3424.17|3416.17|3426.17|3418.17|3424.17|3416.17|25
1620283410000|2021-05-06 06:43:30|3424.14|3416.14|3419.58|3411.58|3424.14|3416.14|3419.58|3411.58|27
1620283420000|2021-05-06 06:43:40|3419.6|3411.6|3419.33|3411.33|3420.01|3412.01|3419.26|3411.26|20
1620283430000|2021-05-06 06:43:50|3418.65|3410.65|3418.79|3410.79|3418.85|3410.85|3418.46|3410.46|21
1620283440000|2021-05-06 06:44:00|3418.85|3410.85|3419.81|3411.81|3420.11|3412.11|3418.85|3410.85|26
1620283450000|2021-05-06 06:44:10|3419.79|3411.79|3419.63|3411.63|3419.9|3411.9|3419.55|3411.55|23
1620283460000|2021-05-06 06:44:20|3419.43|3411.43|3420.75|3412.75|3421.63|3413.63|3419.43|3411.43|25
1620283470000|2021-05-06 06:44:30|3420.68|3412.68|3424.3|3416.3|3424.89|3416.89|3420.44|3412.44|26
1620283480000|2021-05-06 06:44:40|3424.95|3416.95|3424.63|3416.63|3424.95|3416.95|3424.18|3416.18|25
1620283490000|2021-05-06 06:44:50|3424.05|3416.05|3425.17|3417.17|3427.23|3419.23|3424.05|3416.05|26
1620283500000|2021-05-06 06:45:00|3425.13|3417.13|3423.35|3415.35|3425.22|3417.22|3423.35|3415.35|25
1620283510000|2021-05-06 06:45:10|3423.36|3415.36|3423.04|3415.04|3423.4|3415.4|3422.79|3414.79|27
1620283520000|2021-05-06 06:45:20|3423.09|3415.09|3423.1|3415.1|3423.61|3415.61|3422.99|3414.99|23
1620283530000|2021-05-06 06:45:30|3423.23|3415.23|3422.68|3414.68|3423.3|3415.3|3422.68|3414.68|17
1620283540000|2021-05-06 06:45:40|3422.79|3414.79|3424.02|3416.02|3424.02|3416.02|3422.77|3414.77|23
1620283550000|2021-05-06 06:45:50|3424.06|3416.06|3423.66|3415.66|3424.46|3416.46|3423.66|3415.66|25
1620283560000|2021-05-06 06:46:00|3423.25|3415.25|3422.81|3414.81|3423.35|3415.35|3422.53|3414.53|22
1620283570000|2021-05-06 06:46:10|3423.02|3415.02|3423.89|3415.89|3423.91|3415.91|3423.02|3415.02|22
1620283580000|2021-05-06 06:46:20|3423.8|3415.8|3422.36|3414.36|3423.89|3415.89|3422.31|3414.31|15
1620283590000|2021-05-06 06:46:30|3422.31|3414.31|3420.42|3412.42|3422.31|3414.31|3420.02|3412.02|24
1620283600000|2021-05-06 06:46:40|3420.52|3412.52|3419.45|3411.45|3420.77|3412.77|3419.26|3411.26|24
1620283610000|2021-05-06 06:46:50|3419.33|3411.33|3416.01|3408.01|3419.33|3411.33|3416.01|3408.01|23
1620283620000|2021-05-06 06:47:00|3415.82|3407.82|3415.87|3407.87|3415.87|3407.87|3414.56|3406.56|28
1620283630000|2021-05-06 06:47:10|3415.94|3407.94|3414.34|3406.34|3416.15|3408.15|3414.34|3406.34|26
1620283640000|2021-05-06 06:47:20|3414.36|3406.36|3413.7|3405.7|3414.54|3406.54|3413.6|3405.6|22
1620283650000|2021-05-06 06:47:30|3413.71|3405.71|3413.84|3405.84|3413.89|3405.89|3413.63|3405.63|20
1620283660000|2021-05-06 06:47:40|3413.86|3405.86|3413.55|3405.55|3413.97|3405.97|3413.55|3405.55|13
1620283670000|2021-05-06 06:47:50|3413.56|3405.56|3413.52|3405.52|3413.92|3405.92|3413.51|3405.51|21
1620283680000|2021-05-06 06:48:00|3413.22|3405.22|3413.24|3405.24|3413.49|3405.49|3413.2|3405.2|25
1620283690000|2021-05-06 06:48:10|3413.27|3405.27|3414.17|3406.17|3415.25|3407.25|3413.2|3405.2|28
1620283700000|2021-05-06 06:48:20|3414.16|3406.16|3413.46|3405.46|3414.16|3406.16|3413.46|3405.46|25
1620283710000|2021-05-06 06:48:30|3413.31|3405.31|3413.41|3405.41|3414.87|3406.87|3413.31|3405.31|27
1620283720000|2021-05-06 06:48:40|3413.43|3405.43|3412.29|3404.29|3413.96|3405.96|3412.24|3404.24|26
1620283730000|2021-05-06 06:48:50|3412.26|3404.26|3411.14|3403.14|3412.26|3404.26|3410.78|3402.78|20
1620283740000|2021-05-06 06:49:00|3411.15|3403.15|3407.58|3399.58|3411.15|3403.15|3407.13|3399.13|27
1620283750000|2021-05-06 06:49:10|3407.38|3399.38|3408.58|3400.58|3408.58|3400.58|3407.38|3399.38|26
1620283760000|2021-05-06 06:49:20|3408.51|3400.51|3409.52|3401.52|3409.52|3401.52|3408.18|3400.18|26
1620283770000|2021-05-06 06:49:30|3408.62|3400.62|3411.69|3403.69|3411.75|3403.75|3408.53|3400.53|24
1620283780000|2021-05-06 06:49:40|3411.72|3403.72|3412.45|3404.45|3412.5|3404.5|3410.43|3402.43|26
1620283790000|2021-05-06 06:49:50|3412.42|3404.42|3413.48|3405.48|3414.3|3406.3|3412.42|3404.42|28
1620283800000|2021-05-06 06:50:00|3413.07|3405.07|3418.96|3410.96|3419.26|3411.26|3412.8|3404.8|28
1620283810000|2021-05-06 06:50:10|3418.39|3410.39|3418.65|3410.65|3418.84|3410.84|3416.54|3408.54|26
1620283820000|2021-05-06 06:50:20|3418.54|3410.54|3419.3|3411.3|3421.27|3413.27|3417.93|3409.93|22
1620283830000|2021-05-06 06:50:30|3419.25|3411.25|3419.5|3411.5|3419.64|3411.64|3418.58|3410.58|26
1620283840000|2021-05-06 06:50:40|3419.55|3411.55|3419.45|3411.45|3419.66|3411.66|3419.33|3411.33|20
1620283850000|2021-05-06 06:50:50|3419.36|3411.36|3420.71|3412.71|3421.17|3413.17|3419.36|3411.36|22
1620283860000|2021-05-06 06:51:00|3420.73|3412.73|3418.48|3410.48|3420.75|3412.75|3418.4|3410.4|26
1620283870000|2021-05-06 06:51:10|3418.47|3410.47|3420.27|3412.27|3420.27|3412.27|3418.29|3410.29|24
1620283880000|2021-05-06 06:51:20|3420.54|3412.54|3421.11|3413.11|3422.95|3414.95|3420.54|3412.54|28
1620283890000|2021-05-06 06:51:30|3421.05|3413.05|3423.08|3415.08|3423.17|3415.17|3421.05|3413.05|23
1620283900000|2021-05-06 06:51:40|3422.9|3414.9|3424.17|3416.17|3425.85|3417.85|3422.9|3414.9|27
1620283910000|2021-05-06 06:51:50|3424.73|3416.73|3423.17|3415.17|3425.32|3417.32|3423.03|3415.03|24
1620283920000|2021-05-06 06:52:00|3422.53|3414.53|3424.01|3416.01|3424.13|3416.13|3422.51|3414.51|25
1620283930000|2021-05-06 06:52:10|3423.91|3415.91|3426.2|3418.2|3426.23|3418.23|3423.77|3415.77|25
1620283940000|2021-05-06 06:52:20|3426.21|3418.21|3425.24|3417.24|3426.21|3418.21|3424.52|3416.52|26
1620283950000|2021-05-06 06:52:30|3425.27|3417.27|3424.12|3416.12|3425.4|3417.4|3423.02|3415.02|27
1620283960000|2021-05-06 06:52:40|3424.15|3416.15|3423.53|3415.53|3424.15|3416.15|3423.4|3415.4|23
1620283970000|2021-05-06 06:52:50|3423.73|3415.73|3423.36|3415.36|3423.76|3415.76|3423.31|3415.31|23
1620283980000|2021-05-06 06:53:00|3423.27|3415.27|3424.75|3416.75|3424.75|3416.75|3423.27|3415.27|22
1620283990000|2021-05-06 06:53:10|3424.68|3416.68|3427.88|3419.88|3427.88|3419.88|3424.68|3416.68|13
1620284000000|2021-05-06 06:53:20|3427.89|3419.89|3428.24|3420.24|3428.77|3420.77|3427.6|3419.6|26
1620284010000|2021-05-06 06:53:30|3427.99|3419.99|3426.02|3418.02|3428.3|3420.3|3425.9|3417.9|25
1620284020000|2021-05-06 06:53:40|3426.01|3418.01|3425.58|3417.58|3426.2|3418.2|3425.58|3417.58|19
1620284030000|2021-05-06 06:53:50|3426.43|3418.43|3426.25|3418.25|3426.43|3418.43|3425.89|3417.89|15
1620284040000|2021-05-06 06:54:00|3426.19|3418.19|3423.89|3415.89|3426.2|3418.2|3423.82|3415.82|25
1620284050000|2021-05-06 06:54:10|3423.88|3415.88|3422.61|3414.61|3423.89|3415.89|3422.23|3414.23|27
1620284060000|2021-05-06 06:54:20|3422.6|3414.6|3422.44|3414.44|3423.39|3415.39|3422.35|3414.35|23
1620284070000|2021-05-06 06:54:30|3422.43|3414.43|3419.97|3411.97|3422.43|3414.43|3419.51|3411.51|29
1620284080000|2021-05-06 06:54:40|3419.98|3411.98|3418.9|3410.9|3420.57|3412.57|3418.86|3410.86|21
1620284090000|2021-05-06 06:54:50|3418.91|3410.91|3417.35|3409.35|3418.91|3410.91|3417.35|3409.35|23
1620284100000|2021-05-06 06:55:00|3417.32|3409.32|3418.46|3410.46|3418.83|3410.83|3417.32|3409.32|24
1620284110000|2021-05-06 06:55:10|3418.49|3410.49|3417.44|3409.44|3418.7|3410.7|3417.43|3409.43|20
1620284120000|2021-05-06 06:55:20|3417.46|3409.46|3417.33|3409.33|3417.65|3409.65|3417.33|3409.33|18
1620284130000|2021-05-06 06:55:30|3417.06|3409.06|3417.08|3409.08|3417.42|3409.42|3416.89|3408.89|27
1620284140000|2021-05-06 06:55:40|3417.16|3409.16|3413.15|3405.15|3417.16|3409.16|3413.15|3405.15|23
1620284150000|2021-05-06 06:55:50|3413.11|3405.11|3413.32|3405.32|3414.19|3406.19|3412.9|3404.9|27
1620284160000|2021-05-06 06:56:00|3413.45|3405.45|3413.35|3405.35|3414.12|3406.12|3413.31|3405.31|19
1620284170000|2021-05-06 06:56:10|3413.37|3405.37|3412.69|3404.69|3413.37|3405.37|3412.69|3404.69|9
1620284180000|2021-05-06 06:56:20|3412.65|3404.65|3411.29|3403.29|3412.65|3404.65|3411.29|3403.29|14
1620284190000|2021-05-06 06:56:30|3411.19|3403.19|3408.57|3400.57|3411.19|3403.19|3408.53|3400.53|26
1620284200000|2021-05-06 06:56:40|3408.61|3400.61|3407.5|3399.5|3408.62|3400.62|3407.5|3399.5|27
1620284210000|2021-05-06 06:56:50|3407.1|3399.1|3405.26|3397.26|3407.74|3399.74|3405.26|3397.26|29
1620284220000|2021-05-06 06:57:00|3404.85|3396.85|3393.1|3385.1|3404.85|3396.85|3392.23|3384.23|28
1620284230000|2021-05-06 06:57:10|3392.99|3384.99|3396.26|3388.26|3396.26|3388.26|3392.99|3384.99|29
1620284240000|2021-05-06 06:57:20|3396.28|3388.28|3397.34|3389.34|3397.77|3389.77|3395.67|3387.67|27
1620284250000|2021-05-06 06:57:30|3397.38|3389.38|3395.81|3387.81|3397.38|3389.38|3395.12|3387.12|28
1620284260000|2021-05-06 06:57:40|3395.7|3387.7|3398.57|3390.57|3398.73|3390.73|3395.7|3387.7|27
1620284270000|2021-05-06 06:57:50|3398.54|3390.54|3398.04|3390.04|3398.74|3390.74|3397.7|3389.7|28
1620284280000|2021-05-06 06:58:00|3398.2|3390.2|3395.41|3387.41|3398.58|3390.58|3395.26|3387.26|29
1620284290000|2021-05-06 06:58:10|3395.4|3387.4|3395.29|3387.29|3397.03|3389.03|3394.52|3386.52|24
1620284300000|2021-05-06 06:58:20|3395.3|3387.3|3394.74|3386.74|3397.78|3389.78|3394.61|3386.61|28
1620284310000|2021-05-06 06:58:30|3394.75|3386.75|3395.22|3387.22|3396.26|3388.26|3394.75|3386.75|28
1620284320000|2021-05-06 06:58:40|3395.25|3387.25|3401.42|3393.42|3401.44|3393.44|3395.25|3387.25|26
1620284330000|2021-05-06 06:58:50|3401.43|3393.43|3400.91|3392.91|3402.19|3394.19|3400.91|3392.91|28
1620284340000|2021-05-06 06:59:00|3400.88|3392.88|3401.34|3393.34|3401.52|3393.52|3400.67|3392.67|28
1620284350000|2021-05-06 06:59:10|3401.36|3393.36|3402.03|3394.03|3402.58|3394.58|3401.36|3393.36|25
1620284360000|2021-05-06 06:59:20|3401.74|3393.74|3398.79|3390.79|3401.74|3393.74|3397.36|3389.36|28
1620284370000|2021-05-06 06:59:30|3398.99|3390.99|3397.96|3389.96|3398.99|3390.99|3397.28|3389.28|28
1620284380000|2021-05-06 06:59:40|3397.97|3389.97|3400.69|3392.69|3400.69|3392.69|3397.14|3389.14|27
1620284390000|2021-05-06 06:59:50|3400.98|3392.98|3401.11|3393.11|3401.36|3393.36|3400.56|3392.56|24
1620284400000|2021-05-06 07:00:00|3400.75|3392.75|3398.67|3390.67|3401.07|3393.07|3398.62|3390.62|28
1620284410000|2021-05-06 07:00:10|3398.73|3390.73|3398.81|3390.81|3399.39|3391.39|3398.62|3390.62|25
1620284420000|2021-05-06 07:00:20|3398.69|3390.69|3396.31|3388.31|3398.69|3390.69|3396.03|3388.03|25
1620284430000|2021-05-06 07:00:30|3396.17|3388.17|3395.59|3387.59|3396.22|3388.22|3395.27|3387.27|24
1620284440000|2021-05-06 07:00:40|3395.53|3387.53|3395.71|3387.71|3398.06|3390.06|3395.41|3387.41|28
1620284450000|2021-05-06 07:00:50|3395.65|3387.65|3396.79|3388.79|3396.79|3388.79|3394.86|3386.86|29
1620284460000|2021-05-06 07:01:00|3397.76|3389.76|3394.25|3386.25|3397.76|3389.76|3394.22|3386.22|25
1620284470000|2021-05-06 07:01:10|3394.23|3386.23|3392.71|3384.71|3394.23|3386.23|3392.71|3384.71|22
1620284480000|2021-05-06 07:01:20|3392.57|3384.57|3390.3|3382.3|3392.59|3384.59|3390.13|3382.13|25
1620284490000|2021-05-06 07:01:30|3390.46|3382.46|3386.2|3378.2|3390.46|3382.46|3386.2|3378.2|28
1620284500000|2021-05-06 07:01:40|3386.19|3378.19|3389.1|3381.1|3389.55|3381.55|3385.67|3377.67|29
1620284510000|2021-05-06 07:01:50|3388.97|3380.97|3393|3385|3393.06|3385.06|3388.28|3380.28|28
1620284520000|2021-05-06 07:02:00|3392.71|3384.71|3395|3387|3395|3387|3391.03|3383.03|27
1620284530000|2021-05-06 07:02:10|3395.15|3387.15|3396.98|3388.98|3397.32|3389.32|3393.91|3385.91|27
1620284540000|2021-05-06 07:02:20|3396.74|3388.74|3397.37|3389.37|3397.58|3389.58|3396.69|3388.69|22
1620284550000|2021-05-06 07:02:30|3397.47|3389.47|3398.87|3390.87|3400.24|3392.24|3397.47|3389.47|24
1620284560000|2021-05-06 07:02:40|3398.96|3390.96|3400.24|3392.24|3400.37|3392.37|3398.7|3390.7|26
1620284570000|2021-05-06 07:02:50|3400.2|3392.2|3401.73|3393.73|3402.58|3394.58|3399.77|3391.77|25
1620284580000|2021-05-06 07:03:00|3402.3|3394.3|3404.08|3396.08|3404.23|3396.23|3401.96|3393.96|27
1620284590000|2021-05-06 07:03:10|3403.86|3395.86|3408.21|3400.21|3408.21|3400.21|3403.86|3395.86|21
1620284600000|2021-05-06 07:03:20|3408.34|3400.34|3407.96|3399.96|3408.89|3400.89|3407.87|3399.87|26
1620284610000|2021-05-06 07:03:30|3407.98|3399.98|3411.55|3403.55|3411.89|3403.89|3407.84|3399.84|28
1620284620000|2021-05-06 07:03:40|3411.18|3403.18|3410.98|3402.98|3411.7|3403.7|3410.64|3402.64|25
1620284630000|2021-05-06 07:03:50|3411.21|3403.21|3410.43|3402.43|3412.06|3404.06|3410.43|3402.43|26
1620284640000|2021-05-06 07:04:00|3410.46|3402.46|3414.2|3406.2|3414.36|3406.36|3410.46|3402.46|28
1620284650000|2021-05-06 07:04:10|3414.25|3406.25|3414.98|3406.98|3415.08|3407.08|3414.25|3406.25|21
1620284660000|2021-05-06 07:04:20|3415.15|3407.15|3415.67|3407.67|3416.24|3408.24|3414.51|3406.51|28
1620284670000|2021-05-06 07:04:30|3415.55|3407.55|3415.85|3407.85|3416.09|3408.09|3415.55|3407.55|25
1620284680000|2021-05-06 07:04:40|3415.83|3407.83|3416.71|3408.71|3416.71|3408.71|3415.39|3407.39|23
1620284690000|2021-05-06 07:04:50|3416.73|3408.73|3417.28|3409.28|3417.28|3409.28|3416.68|3408.68|20
1620284700000|2021-05-06 07:05:00|3417.36|3409.36|3416.53|3408.53|3417.54|3409.54|3416.53|3408.53|26
1620284710000|2021-05-06 07:05:10|3416.3|3408.3|3415.79|3407.79|3416.3|3408.3|3415.45|3407.45|27
1620284720000|2021-05-06 07:05:20|3415.92|3407.92|3415.67|3407.67|3415.94|3407.94|3415.67|3407.67|25
1620284730000|2021-05-06 07:05:30|3415.37|3407.37|3418.1|3410.1|3418.17|3410.17|3415.37|3407.37|22
1620284740000|2021-05-06 07:05:40|3418.11|3410.11|3419.21|3411.21|3419.76|3411.76|3418.11|3410.11|23
1620284750000|2021-05-06 07:05:50|3419.14|3411.14|3421.54|3413.54|3421.56|3413.56|3418.86|3410.86|26
1620284760000|2021-05-06 07:06:00|3421.83|3413.83|3423.98|3415.98|3423.98|3415.98|3421.83|3413.83|19
1620284770000|2021-05-06 07:06:10|3424.04|3416.04|3423.43|3415.43|3424.24|3416.24|3422.97|3414.97|27
1620284780000|2021-05-06 07:06:20|3423.47|3415.47|3424.72|3416.72|3424.79|3416.79|3423.47|3415.47|18
1620284790000|2021-05-06 07:06:30|3424.73|3416.73|3420.21|3412.21|3424.73|3416.73|3420.21|3412.21|27
1620284800000|2021-05-06 07:06:40|3420.12|3412.12|3419.8|3411.8|3420.31|3412.31|3419.34|3411.34|26
1620284810000|2021-05-06 07:06:50|3419.79|3411.79|3419.3|3411.3|3419.8|3411.8|3418.58|3410.58|26
1620284820000|2021-05-06 07:07:00|3419.31|3411.31|3422.49|3414.49|3422.61|3414.61|3419.08|3411.08|29
1620284830000|2021-05-06 07:07:10|3422.55|3414.55|3425.02|3417.02|3425.07|3417.07|3422.55|3414.55|23
1620284840000|2021-05-06 07:07:20|3424.93|3416.93|3425.12|3417.12|3425.17|3417.17|3424.85|3416.85|17
1620284850000|2021-05-06 07:07:30|3425.1|3417.1|3425.4|3417.4|3425.65|3417.65|3424.97|3416.97|23
1620284860000|2021-05-06 07:07:40|3425.47|3417.47|3422.24|3414.24|3425.56|3417.56|3421.3|3413.3|25
1620284870000|2021-05-06 07:07:50|3422.21|3414.21|3424.5|3416.5|3424.51|3416.51|3422.21|3414.21|26
1620284880000|2021-05-06 07:08:00|3424.47|3416.47|3425.29|3417.29|3425.29|3417.29|3424.47|3416.47|22
1620284890000|2021-05-06 07:08:10|3425.36|3417.36|3424.83|3416.83|3425.37|3417.37|3424.58|3416.58|23
1620284900000|2021-05-06 07:08:20|3424.96|3416.96|3425.74|3417.74|3425.87|3417.87|3424.96|3416.96|23
1620284910000|2021-05-06 07:08:30|3425.69|3417.69|3425.49|3417.49|3425.69|3417.69|3425.49|3417.49|10
1620284920000|2021-05-06 07:08:40|3425.42|3417.42|3425.54|3417.54|3425.69|3417.69|3425.33|3417.33|20
1620284930000|2021-05-06 07:08:50|3425.52|3417.52|3425.89|3417.89|3425.93|3417.93|3425.41|3417.41|23
1620284940000|2021-05-06 07:09:00|3425.92|3417.92|3425.81|3417.81|3425.92|3417.92|3425.67|3417.67|19
1620284950000|2021-05-06 07:09:10|3425.78|3417.78|3425.43|3417.43|3425.78|3417.78|3424.97|3416.97|24
1620284960000|2021-05-06 07:09:20|3425.46|3417.46|3425.18|3417.18|3425.5|3417.5|3425.18|3417.18|20
1620284970000|2021-05-06 07:09:30|3425.05|3417.05|3422.19|3414.19|3425.05|3417.05|3421.17|3413.17|28
1620284980000|2021-05-06 07:09:40|3422.21|3414.21|3422.5|3414.5|3422.54|3414.54|3422.21|3414.21|20
1620284990000|2021-05-06 07:09:50|3422.56|3414.56|3423.48|3415.48|3424.32|3416.32|3422.56|3414.56|26
1620285000000|2021-05-06 07:10:00|3423.82|3415.82|3423.58|3415.58|3424.23|3416.23|3423.52|3415.52|24
1620285010000|2021-05-06 07:10:10|3423.64|3415.64|3424.4|3416.4|3425.2|3417.2|3423.61|3415.61|26
1620285020000|2021-05-06 07:10:20|3424.62|3416.62|3425.21|3417.21|3425.21|3417.21|3424.62|3416.62|20
1620285030000|2021-05-06 07:10:30|3425.25|3417.25|3426.49|3418.49|3426.49|3418.49|3425.22|3417.22|23
1620285040000|2021-05-06 07:10:40|3427.11|3419.11|3427.33|3419.33|3427.38|3419.38|3427.11|3419.11|23
1620285050000|2021-05-06 07:10:50|3427.32|3419.32|3431.67|3423.67|3432.18|3424.18|3427.32|3419.32|27
1620285060000|2021-05-06 07:11:00|3431.66|3423.66|3428.42|3420.42|3431.66|3423.66|3428.42|3420.42|26
1620285070000|2021-05-06 07:11:10|3428.51|3420.51|3429.23|3421.23|3430|3422|3428.47|3420.47|26
1620285080000|2021-05-06 07:11:20|3429.19|3421.19|3429.19|3421.19|3429.76|3421.76|3428.82|3420.82|27
1620285090000|2021-05-06 07:11:30|3429.23|3421.23|3429.1|3421.1|3429.47|3421.47|3428.94|3420.94|23
1620285100000|2021-05-06 07:11:40|3429.09|3421.09|3429.84|3421.84|3429.85|3421.85|3428.44|3420.44|28
1620285110000|2021-05-06 07:11:50|3429.83|3421.83|3427.23|3419.23|3429.86|3421.86|3427.23|3419.23|27
1620285120000|2021-05-06 07:12:00|3426.93|3418.93|3426.61|3418.61|3427.28|3419.28|3426.39|3418.39|24
1620285130000|2021-05-06 07:12:10|3426.67|3418.67|3427.5|3419.5|3428.71|3420.71|3426.67|3418.67|26
1620285140000|2021-05-06 07:12:20|3427.68|3419.68|3428.6|3420.6|3428.6|3420.6|3427.25|3419.25|21
1620285150000|2021-05-06 07:12:30|3428.62|3420.62|3427.1|3419.1|3428.68|3420.68|3426.94|3418.94|24
1620285160000|2021-05-06 07:12:40|3427.09|3419.09|3426.16|3418.16|3427.68|3419.68|3422.81|3414.81|26
1620285170000|2021-05-06 07:12:50|3426.28|3418.28|3426.12|3418.12|3427.22|3419.22|3424.65|3416.65|28
1620285180000|2021-05-06 07:13:00|3426.18|3418.18|3425.16|3417.16|3426.47|3418.47|3425.16|3417.16|27
1620285190000|2021-05-06 07:13:10|3425.21|3417.21|3422.15|3414.15|3425.3|3417.3|3422.14|3414.14|29
1620285200000|2021-05-06 07:13:20|3422.1|3414.1|3421.61|3413.61|3422.61|3414.61|3420.02|3412.02|28
1620285210000|2021-05-06 07:13:30|3421.64|3413.64|3420.13|3412.13|3421.74|3413.74|3420.13|3412.13|28
1620285220000|2021-05-06 07:13:40|3419.98|3411.98|3415.71|3407.71|3420.04|3412.04|3415.58|3407.58|28
1620285230000|2021-05-06 07:13:50|3415.74|3407.74|3411.71|3403.71|3415.74|3407.74|3411.71|3403.71|26
1620285240000|2021-05-06 07:14:00|3411.46|3403.46|3414.07|3406.07|3414.07|3406.07|3411.46|3403.46|26
1620285250000|2021-05-06 07:14:10|3414.11|3406.11|3417.61|3409.61|3417.68|3409.68|3414.08|3406.08|27
1620285260000|2021-05-06 07:14:20|3417.6|3409.6|3415.77|3407.77|3417.67|3409.67|3415.41|3407.41|27
1620285270000|2021-05-06 07:14:30|3416.37|3408.37|3418.45|3410.45|3419.92|3411.92|3416.37|3408.37|26
1620285280000|2021-05-06 07:14:40|3418.67|3410.67|3419.84|3411.84|3419.84|3411.84|3418.37|3410.37|25
1620285290000|2021-05-06 07:14:50|3419.63|3411.63|3418.7|3410.7|3419.66|3411.66|3418.68|3410.68|25
1620285300000|2021-05-06 07:15:00|3418.68|3410.68|3415|3407|3418.68|3410.68|3415|3407|26
1620285310000|2021-05-06 07:15:10|3414.91|3406.91|3411.42|3403.42|3414.91|3406.91|3410.69|3402.69|29
1620285320000|2021-05-06 07:15:20|3411.43|3403.43|3412.51|3404.51|3414.17|3406.17|3411.43|3403.43|25
1620285330000|2021-05-06 07:15:30|3412.49|3404.49|3413.34|3405.34|3413.34|3405.34|3412.3|3404.3|26
1620285340000|2021-05-06 07:15:40|3413.24|3405.24|3412.39|3404.39|3413.24|3405.24|3412.14|3404.14|24
1620285350000|2021-05-06 07:15:50|3412.44|3404.44|3411.76|3403.76|3412.44|3404.44|3411.76|3403.76|25
1620285360000|2021-05-06 07:16:00|3411.98|3403.98|3411.26|3403.26|3411.98|3403.98|3409.2|3401.2|27
1620285370000|2021-05-06 07:16:10|3411.2|3403.2|3413.14|3405.14|3413.2|3405.2|3410.86|3402.86|25
1620285380000|2021-05-06 07:16:20|3413.04|3405.04|3415.14|3407.14|3415.5|3407.5|3413.01|3405.01|27
1620285390000|2021-05-06 07:16:30|3415.35|3407.35|3418.85|3410.85|3418.85|3410.85|3415.35|3407.35|28
1620285400000|2021-05-06 07:16:40|3419.54|3411.54|3420.25|3412.25|3420.76|3412.76|3419.19|3411.19|26
1620285410000|2021-05-06 07:16:50|3420.18|3412.18|3422.05|3414.05|3422.15|3414.15|3419.99|3411.99|28
1620285420000|2021-05-06 07:17:00|3422.29|3414.29|3423.17|3415.17|3423.41|3415.41|3421.57|3413.57|18
1620285430000|2021-05-06 07:17:10|3423.16|3415.16|3423.24|3415.24|3423.34|3415.34|3422.36|3414.36|19
1620285440000|2021-05-06 07:17:20|3423.29|3415.29|3425.99|3417.99|3425.99|3417.99|3423.29|3415.29|25
1620285450000|2021-05-06 07:17:30|3425.58|3417.58|3425.9|3417.9|3427.01|3419.01|3425.11|3417.11|25
1620285460000|2021-05-06 07:17:40|3425.96|3417.96|3427.96|3419.96|3427.96|3419.96|3424.96|3416.96|23
1620285470000|2021-05-06 07:17:50|3427.92|3419.92|3429.34|3421.34|3430.16|3422.16|3427.92|3419.92|26
1620285480000|2021-05-06 07:18:00|3428.93|3420.93|3429.1|3421.1|3429.16|3421.16|3428.58|3420.58|22
1620285490000|2021-05-06 07:18:10|3429.08|3421.08|3425.91|3417.91|3429.13|3421.13|3425.91|3417.91|26
1620285500000|2021-05-06 07:18:20|3425.57|3417.57|3425.07|3417.07|3425.86|3417.86|3424.35|3416.35|26
1620285510000|2021-05-06 07:18:30|3425.08|3417.08|3425.24|3417.24|3425.87|3417.87|3424.87|3416.87|22
1620285520000|2021-05-06 07:18:40|3425.3|3417.3|3422.42|3414.42|3425.56|3417.56|3422.24|3414.24|25
1620285530000|2021-05-06 07:18:50|3422.31|3414.31|3427.18|3419.18|3427.18|3419.18|3422.18|3414.18|27
1620285540000|2021-05-06 07:19:00|3426.84|3418.84|3426.91|3418.91|3427.43|3419.43|3426.04|3418.04|28
1620285550000|2021-05-06 07:19:10|3426.89|3418.89|3425.97|3417.97|3427.13|3419.13|3425.97|3417.97|23
1620285560000|2021-05-06 07:19:20|3425.72|3417.72|3426.48|3418.48|3427.91|3419.91|3425.27|3417.27|27
1620285570000|2021-05-06 07:19:30|3426.8|3418.8|3427.09|3419.09|3427.82|3419.82|3426.8|3418.8|27
1620285580000|2021-05-06 07:19:40|3426.81|3418.81|3429.55|3421.55|3429.68|3421.68|3426.81|3418.81|27
1620285590000|2021-05-06 07:19:50|3429.81|3421.81|3429.28|3421.28|3429.81|3421.81|3428.97|3420.97|26
1620285600000|2021-05-06 07:20:00|3429.39|3421.39|3428.54|3420.54|3429.89|3421.89|3428.42|3420.42|26
1620285610000|2021-05-06 07:20:10|3428.02|3420.02|3426.46|3418.46|3428.02|3420.02|3426.46|3418.46|24
1620285620000|2021-05-06 07:20:20|3426.39|3418.39|3426.91|3418.91|3427.02|3419.02|3425.79|3417.79|25
1620285630000|2021-05-06 07:20:30|3426.9|3418.9|3426.86|3418.86|3427.34|3419.34|3426.86|3418.86|25
1620285640000|2021-05-06 07:20:40|3426.87|3418.87|3427.12|3419.12|3427.13|3419.13|3426.05|3418.05|26
1620285650000|2021-05-06 07:20:50|3427.59|3419.59|3428.4|3420.4|3428.77|3420.77|3427.43|3419.43|26
1620285660000|2021-05-06 07:21:00|3428.35|3420.35|3428.84|3420.84|3428.88|3420.88|3428.32|3420.32|23
1620285670000|2021-05-06 07:21:10|3428.83|3420.83|3430.31|3422.31|3430.31|3422.31|3428.7|3420.7|26
1620285680000|2021-05-06 07:21:20|3430.29|3422.29|3430.28|3422.28|3430.68|3422.68|3429.91|3421.91|23
1620285690000|2021-05-06 07:21:30|3430.13|3422.13|3428.34|3420.34|3430.13|3422.13|3428.25|3420.25|21
1620285700000|2021-05-06 07:21:40|3428.36|3420.36|3427.52|3419.52|3428.36|3420.36|3427.52|3419.52|26
1620285710000|2021-05-06 07:21:50|3427.03|3419.03|3426.95|3418.95|3427.34|3419.34|3426.71|3418.71|23
1620285720000|2021-05-06 07:22:00|3427.15|3419.15|3426.71|3418.71|3427.46|3419.46|3426.71|3418.71|20
1620285730000|2021-05-06 07:22:10|3426.74|3418.74|3426.15|3418.15|3426.74|3418.74|3425.62|3417.62|19
1620285740000|2021-05-06 07:22:20|3426.19|3418.19|3426.58|3418.58|3426.59|3418.59|3426.15|3418.15|20
1620285750000|2021-05-06 07:22:30|3426.68|3418.68|3428.11|3420.11|3428.11|3420.11|3426.53|3418.53|20
1620285760000|2021-05-06 07:22:40|3428.13|3420.13|3427.77|3419.77|3429.03|3421.03|3427.48|3419.48|25
1620285770000|2021-05-06 07:22:50|3427.91|3419.91|3426.47|3418.47|3428|3420|3426.42|3418.42|22
1620285780000|2021-05-06 07:23:00|3426.46|3418.46|3427.26|3419.26|3427.36|3419.36|3426.46|3418.46|24
1620285790000|2021-05-06 07:23:10|3427.27|3419.27|3425.4|3417.4|3427.34|3419.34|3425.28|3417.28|25
1620285800000|2021-05-06 07:23:20|3425.25|3417.25|3425.69|3417.69|3425.69|3417.69|3424.58|3416.58|27
1620285810000|2021-05-06 07:23:30|3426.01|3418.01|3426.42|3418.42|3426.47|3418.47|3425.67|3417.67|25
1620285820000|2021-05-06 07:23:40|3426.35|3418.35|3427.41|3419.41|3427.87|3419.87|3426.18|3418.18|25
1620285830000|2021-05-06 07:23:50|3427.27|3419.27|3427.73|3419.73|3427.98|3419.98|3426.8|3418.8|23
1620285840000|2021-05-06 07:24:00|3427.76|3419.76|3427.11|3419.11|3428.24|3420.24|3427.08|3419.08|22
1620285850000|2021-05-06 07:24:10|3427.1|3419.1|3427.15|3419.15|3427.15|3419.15|3427.1|3419.1|6
1620285860000|2021-05-06 07:24:20|3427.17|3419.17|3428.2|3420.2|3428.55|3420.55|3427.15|3419.15|23
1620285870000|2021-05-06 07:24:30|3428.18|3420.18|3428.08|3420.08|3428.92|3420.92|3427.5|3419.5|26
1620285880000|2021-05-06 07:24:40|3428.07|3420.07|3427.7|3419.7|3428.07|3420.07|3427.67|3419.67|19
1620285890000|2021-05-06 07:24:50|3427.75|3419.75|3427.94|3419.94|3427.95|3419.95|3427.75|3419.75|10
1620285900000|2021-05-06 07:25:00|3427.92|3419.92|3427.84|3419.84|3427.98|3419.98|3427.84|3419.84|18
1620285910000|2021-05-06 07:25:10|3427.8|3419.8|3428.45|3420.45|3428.45|3420.45|3427.77|3419.77|14
1620285920000|2021-05-06 07:25:20|3428.34|3420.34|3428.2|3420.2|3428.57|3420.57|3428.2|3420.2|15
1620285930000|2021-05-06 07:25:30|3428.33|3420.33|3428.92|3420.92|3428.92|3420.92|3428.25|3420.25|16
1620285940000|2021-05-06 07:25:40|3429.02|3421.02|3429.47|3421.47|3430.63|3422.63|3428.96|3420.96|29
1620285950000|2021-05-06 07:25:50|3429.55|3421.55|3430.48|3422.48|3430.72|3422.72|3429.44|3421.44|24
1620285960000|2021-05-06 07:26:00|3430.45|3422.45|3429.53|3421.53|3430.45|3422.45|3429.4|3421.4|15
1620285970000|2021-05-06 07:26:10|3429.48|3421.48|3429.17|3421.17|3429.48|3421.48|3428.92|3420.92|16
1620285980000|2021-05-06 07:26:20|3429.13|3421.13|3429.51|3421.51|3429.51|3421.51|3429.05|3421.05|12
1620285990000|2021-05-06 07:26:30|3429.9|3421.9|3429.59|3421.59|3430.81|3422.81|3429.59|3421.59|24
1620286000000|2021-05-06 07:26:40|3429.54|3421.54|3429.75|3421.75|3429.75|3421.75|3428.58|3420.58|23
1620286010000|2021-05-06 07:26:50|3429.68|3421.68|3429.82|3421.82|3429.83|3421.83|3429.53|3421.53|25
1620286020000|2021-05-06 07:27:00|3429.69|3421.69|3429.5|3421.5|3429.95|3421.95|3429.34|3421.34|27
1620286030000|2021-05-06 07:27:10|3429.49|3421.49|3429.97|3421.97|3430.09|3422.09|3429.49|3421.49|18
1620286040000|2021-05-06 07:27:20|3429.99|3421.99|3430.15|3422.15|3430.22|3422.22|3429.87|3421.87|14
1620286050000|2021-05-06 07:27:30|3430.16|3422.16|3430.28|3422.28|3430.3|3422.3|3430.04|3422.04|16
1620286060000|2021-05-06 07:27:40|3430.53|3422.53|3431.08|3423.08|3431.23|3423.23|3430.53|3422.53|23
1620286070000|2021-05-06 07:27:50|3431.05|3423.05|3431.15|3423.15|3431.19|3423.19|3430.93|3422.93|21
1620286080000|2021-05-06 07:28:00|3431.09|3423.09|3430.36|3422.36|3431.24|3423.24|3430.28|3422.28|22
1620286090000|2021-05-06 07:28:10|3430.37|3422.37|3431.19|3423.19|3431.49|3423.49|3430.37|3422.37|25
1620286100000|2021-05-06 07:28:20|3431.24|3423.24|3431.63|3423.63|3432|3424|3431.19|3423.19|26
1620286110000|2021-05-06 07:28:30|3431.62|3423.62|3432.42|3424.42|3432.45|3424.45|3431.62|3423.62|18
1620286120000|2021-05-06 07:28:40|3432.79|3424.79|3433.21|3425.21|3433.23|3425.23|3432.67|3424.67|23
1620286130000|2021-05-06 07:28:50|3433.13|3425.13|3433.23|3425.23|3433.56|3425.56|3433.12|3425.12|20
1620286140000|2021-05-06 07:29:00|3433.26|3425.26|3433.04|3425.04|3433.7|3425.7|3433.03|3425.03|24
1620286150000|2021-05-06 07:29:10|3432.98|3424.98|3434.23|3426.23|3434.23|3426.23|3432.98|3424.98|20
1620286160000|2021-05-06 07:29:20|3434.24|3426.24|3437.28|3429.28|3437.49|3429.49|3434.24|3426.24|27
1620286170000|2021-05-06 07:29:30|3437.36|3429.36|3437.12|3429.12|3437.7|3429.7|3436.7|3428.7|27
1620286180000|2021-05-06 07:29:40|3437.02|3429.02|3437.23|3429.23|3438.15|3430.15|3437.02|3429.02|27
1620286190000|2021-05-06 07:29:50|3437.4|3429.4|3438.78|3430.78|3438.79|3430.79|3437.4|3429.4|26
1620286200000|2021-05-06 07:30:00|3438.77|3430.77|3439.2|3431.2|3439.25|3431.25|3438.77|3430.77|19
1620286210000|2021-05-06 07:30:10|3439.23|3431.23|3439.11|3431.11|3439.25|3431.25|3438.48|3430.48|23
1620286220000|2021-05-06 07:30:20|3438.75|3430.75|3439.32|3431.32|3439.32|3431.32|3438.71|3430.71|23
1620286230000|2021-05-06 07:30:30|3439.04|3431.04|3439.53|3431.53|3439.65|3431.65|3438.98|3430.98|21
1620286240000|2021-05-06 07:30:40|3439.52|3431.52|3439.78|3431.78|3440.04|3432.04|3439.52|3431.52|21
1620286250000|2021-05-06 07:30:50|3439.8|3431.8|3439.82|3431.82|3439.9|3431.9|3439.61|3431.61|23
1620286260000|2021-05-06 07:31:00|3439.85|3431.85|3440.28|3432.28|3440.35|3432.35|3439.77|3431.77|16
1620286270000|2021-05-06 07:31:10|3440.2|3432.2|3438.38|3430.38|3440.2|3432.2|3438.18|3430.18|17
1620286280000|2021-05-06 07:31:20|3438.14|3430.14|3435.68|3427.68|3438.14|3430.14|3434.87|3426.87|24
1620286290000|2021-05-06 07:31:30|3435.65|3427.65|3436.13|3428.13|3436.33|3428.33|3435.65|3427.65|25
1620286300000|2021-05-06 07:31:40|3436.19|3428.19|3436.67|3428.67|3436.67|3428.67|3436.06|3428.06|20
1620286310000|2021-05-06 07:31:50|3436.66|3428.66|3436.3|3428.3|3437.48|3429.48|3436.21|3428.21|25
1620286320000|2021-05-06 07:32:00|3436.36|3428.36|3436.56|3428.56|3436.61|3428.61|3435.26|3427.26|23
1620286330000|2021-05-06 07:32:10|3436.5|3428.5|3436.45|3428.45|3436.64|3428.64|3436.26|3428.26|27
1620286340000|2021-05-06 07:32:20|3436.66|3428.66|3437.33|3429.33|3438.13|3430.13|3436.66|3428.66|26
1620286350000|2021-05-06 07:32:30|3437.38|3429.38|3436.64|3428.64|3437.78|3429.78|3436.51|3428.51|24
1620286360000|2021-05-06 07:32:40|3436.48|3428.48|3437|3429|3437|3429|3436.48|3428.48|11
1620286370000|2021-05-06 07:32:50|3436.86|3428.86|3436.89|3428.89|3436.95|3428.95|3436.81|3428.81|8
1620286380000|2021-05-06 07:33:00|3436.91|3428.91|3435.87|3427.87|3436.91|3428.91|3435.73|3427.73|25
1620286390000|2021-05-06 07:33:10|3435.86|3427.86|3435.14|3427.14|3435.94|3427.94|3434.49|3426.49|16
1620286400000|2021-05-06 07:33:20|3435.1|3427.1|3436.29|3428.29|3436.67|3428.67|3435|3427|26
1620286410000|2021-05-06 07:33:30|3436.23|3428.23|3436.32|3428.32|3436.35|3428.35|3436.15|3428.15|15
1620286420000|2021-05-06 07:33:40|3436.36|3428.36|3437.54|3429.54|3437.54|3429.54|3436.12|3428.12|23
1620286430000|2021-05-06 07:33:50|3437.62|3429.62|3436.84|3428.84|3437.67|3429.67|3436.54|3428.54|17
1620286440000|2021-05-06 07:34:00|3436.24|3428.24|3438.3|3430.3|3438.35|3430.35|3436.09|3428.09|21
1620286450000|2021-05-06 07:34:10|3438.55|3430.55|3436.13|3428.13|3438.79|3430.79|3435.83|3427.83|22
1620286460000|2021-05-06 07:34:20|3436.21|3428.21|3436.23|3428.23|3436.23|3428.23|3436.21|3428.21|3
1620286470000|2021-05-06 07:34:30|3436.07|3428.07|3435.95|3427.95|3436.07|3428.07|3435.23|3427.23|16
1620286480000|2021-05-06 07:34:40|3435.7|3427.7|3439.2|3431.2|3439.24|3431.24|3435.7|3427.7|26
1620286490000|2021-05-06 07:34:50|3438.91|3430.91|3438.76|3430.76|3438.91|3430.91|3437.63|3429.63|25
1620286500000|2021-05-06 07:35:00|3438.68|3430.68|3436.4|3428.4|3438.68|3430.68|3436.35|3428.35|20
1620286510000|2021-05-06 07:35:10|3436.35|3428.35|3436.39|3428.39|3436.5|3428.5|3436.26|3428.26|18
1620286520000|2021-05-06 07:35:20|3436.38|3428.38|3436.05|3428.05|3436.41|3428.41|3435.91|3427.91|13
1620286530000|2021-05-06 07:35:30|3436.08|3428.08|3435.72|3427.72|3436.1|3428.1|3435.63|3427.63|13
1620286540000|2021-05-06 07:35:40|3435.75|3427.75|3436.62|3428.62|3436.62|3428.62|3435.72|3427.72|19
1620286550000|2021-05-06 07:35:50|3436.72|3428.72|3437.22|3429.22|3437.76|3429.76|3436.72|3428.72|23
1620286560000|2021-05-06 07:36:00|3437.2|3429.2|3436.17|3428.17|3437.2|3429.2|3436.16|3428.16|23
1620286570000|2021-05-06 07:36:10|3436.18|3428.18|3434.55|3426.55|3436.18|3428.18|3434.55|3426.55|18
1620286580000|2021-05-06 07:36:20|3434.58|3426.58|3434.83|3426.83|3435.36|3427.36|3434.58|3426.58|17
1620286590000|2021-05-06 07:36:30|3434.95|3426.95|3434.92|3426.92|3434.95|3426.95|3434.83|3426.83|6
1620286600000|2021-05-06 07:36:40|3434.86|3426.86|3435.83|3427.83|3435.88|3427.88|3434.65|3426.65|15
1620286610000|2021-05-06 07:36:50|3435.8|3427.8|3436.2|3428.2|3436.37|3428.37|3435.8|3427.8|23
1620286620000|2021-05-06 07:37:00|3436.17|3428.17|3435.63|3427.63|3436.36|3428.36|3435.63|3427.63|22
1620286630000|2021-05-06 07:37:10|3435.34|3427.34|3436.28|3428.28|3436.28|3428.28|3434.66|3426.66|28
1620286640000|2021-05-06 07:37:20|3436.14|3428.14|3436.1|3428.1|3436.21|3428.21|3435.14|3427.14|22
1620286650000|2021-05-06 07:37:30|3436.14|3428.14|3436.63|3428.63|3436.87|3428.87|3436.14|3428.14|18
1620286660000|2021-05-06 07:37:40|3436.76|3428.76|3437.71|3429.71|3437.71|3429.71|3436.48|3428.48|23
1620286670000|2021-05-06 07:37:50|3437.65|3429.65|3439.5|3431.5|3439.5|3431.5|3437.65|3429.65|25
1620286680000|2021-05-06 07:38:00|3439.55|3431.55|3439.83|3431.83|3439.84|3431.84|3439.55|3431.55|23
1620286690000|2021-05-06 07:38:10|3439.76|3431.76|3441.33|3433.33|3441.33|3433.33|3439.7|3431.7|17
1620286700000|2021-05-06 07:38:20|3441.3|3433.3|3440.5|3432.5|3441.35|3433.35|3440.13|3432.13|16
1620286710000|2021-05-06 07:38:30|3440.57|3432.57|3441.62|3433.62|3441.62|3433.62|3440.57|3432.57|16
1620286720000|2021-05-06 07:38:40|3441.46|3433.46|3440.96|3432.96|3441.48|3433.48|3440.81|3432.81|18
1620286730000|2021-05-06 07:38:50|3441.21|3433.21|3441.37|3433.37|3441.44|3433.44|3441.21|3433.21|13
1620286740000|2021-05-06 07:39:00|3441.2|3433.2|3440.39|3432.39|3441.28|3433.28|3440.24|3432.24|22
1620286750000|2021-05-06 07:39:10|3440.3|3432.3|3439.59|3431.59|3440.48|3432.48|3439.52|3431.52|19
1620286760000|2021-05-06 07:39:20|3439.58|3431.58|3440.14|3432.14|3440.14|3432.14|3439.23|3431.23|23
1620286770000|2021-05-06 07:39:30|3440.17|3432.17|3439.23|3431.23|3440.17|3432.17|3439.23|3431.23|25
1620286780000|2021-05-06 07:39:40|3438.99|3430.99|3438.78|3430.78|3438.99|3430.99|3437.96|3429.96|25
1620286790000|2021-05-06 07:39:50|3438.73|3430.73|3443.2|3435.2|3443.23|3435.23|3438.66|3430.66|27
1620286800000|2021-05-06 07:40:00|3443.11|3435.11|3443.05|3435.05|3443.27|3435.27|3440.9|3432.9|24
1620286810000|2021-05-06 07:40:10|3443.09|3435.09|3442.9|3434.9|3443.23|3435.23|3442.57|3434.57|25
1620286820000|2021-05-06 07:40:20|3442.84|3434.84|3442.55|3434.55|3443.17|3435.17|3442.29|3434.29|21
1620286830000|2021-05-06 07:40:30|3442.63|3434.63|3440.62|3432.62|3443.48|3435.48|3440.34|3432.34|23
1620286840000|2021-05-06 07:40:40|3440.88|3432.88|3438.92|3430.92|3440.88|3432.88|3438.83|3430.83|27
1620286850000|2021-05-06 07:40:50|3438.95|3430.95|3437.28|3429.28|3439.36|3431.36|3437.28|3429.28|25
1620286860000|2021-05-06 07:41:00|3437.34|3429.34|3439.27|3431.27|3439.27|3431.27|3437.34|3429.34|24
1620286870000|2021-05-06 07:41:10|3439.07|3431.07|3439.09|3431.09|3439.12|3431.12|3438.7|3430.7|20
1620286880000|2021-05-06 07:41:20|3439.1|3431.1|3439.09|3431.09|3439.1|3431.1|3438.99|3430.99|8
1620286890000|2021-05-06 07:41:30|3439.05|3431.05|3439.01|3431.01|3439.05|3431.05|3438.94|3430.94|4
1620286900000|2021-05-06 07:41:40|3439.02|3431.02|3439.45|3431.45|3439.57|3431.57|3439.02|3431.02|20
1620286910000|2021-05-06 07:41:50|3439.44|3431.44|3439.26|3431.26|3439.44|3431.44|3439.14|3431.14|16
1620286920000|2021-05-06 07:42:00|3439.22|3431.22|3439.16|3431.16|3439.22|3431.22|3439.16|3431.16|2
1620286930000|2021-05-06 07:42:10|3438.66|3430.66|3438.4|3430.4|3439.06|3431.06|3438.27|3430.27|19
1620286940000|2021-05-06 07:42:20|3438.5|3430.5|3438.44|3430.44|3438.63|3430.63|3438.28|3430.28|19
1620286950000|2021-05-06 07:42:30|3438.53|3430.53|3438.6|3430.6|3438.6|3430.6|3438.5|3430.5|7
1620286960000|2021-05-06 07:42:40|3438.62|3430.62|3438.69|3430.69|3438.69|3430.69|3438.62|3430.62|5
1620286970000|2021-05-06 07:42:50|3438.91|3430.91|3440.76|3432.76|3440.82|3432.82|3438.91|3430.91|16
1620286980000|2021-05-06 07:43:00|3440.84|3432.84|3439.85|3431.85|3441.11|3433.11|3439.85|3431.85|21
1620286990000|2021-05-06 07:43:10|3439.71|3431.71|3439.53|3431.53|3439.77|3431.77|3439.46|3431.46|18
1620287000000|2021-05-06 07:43:20|3439.54|3431.54|3440.36|3432.36|3440.43|3432.43|3439.54|3431.54|19
1620287010000|2021-05-06 07:43:30|3440.42|3432.42|3440.42|3432.42|3440.45|3432.45|3440.25|3432.25|15
1620287020000|2021-05-06 07:43:40|3440.18|3432.18|3441.07|3433.07|3441.07|3433.07|3439.55|3431.55|21
1620287030000|2021-05-06 07:43:50|3441.33|3433.33|3438.85|3430.85|3441.34|3433.34|3438.78|3430.78|24
1620287040000|2021-05-06 07:44:00|3438.84|3430.84|3440.55|3432.55|3440.82|3432.82|3438.82|3430.82|21
1620287050000|2021-05-06 07:44:10|3440.56|3432.56|3440.54|3432.54|3440.66|3432.66|3440.35|3432.35|12
1620287060000|2021-05-06 07:44:20|3440.1|3432.1|3439.79|3431.79|3440.15|3432.15|3439.7|3431.7|17
1620287070000|2021-05-06 07:44:30|3439.77|3431.77|3440.21|3432.21|3440.46|3432.46|3439.77|3431.77|22
1620287080000|2021-05-06 07:44:40|3440.17|3432.17|3440.08|3432.08|3440.21|3432.21|3440.01|3432.01|21
1620287090000|2021-05-06 07:44:50|3440.09|3432.09|3439.78|3431.78|3440.09|3432.09|3439.61|3431.61|20
1620287100000|2021-05-06 07:45:00|3439.73|3431.73|3439.53|3431.53|3439.88|3431.88|3439.53|3431.53|13
1620287110000|2021-05-06 07:45:10|3439.6|3431.6|3439.91|3431.91|3439.92|3431.92|3439.6|3431.6|14
1620287120000|2021-05-06 07:45:20|3439.9|3431.9|3439.41|3431.41|3439.9|3431.9|3438.98|3430.98|14
1620287130000|2021-05-06 07:45:30|3439.42|3431.42|3439.41|3431.41|3439.46|3431.46|3439.4|3431.4|5
1620287140000|2021-05-06 07:45:40|3439.39|3431.39|3437.11|3429.11|3439.39|3431.39|3437.09|3429.09|18
1620287150000|2021-05-06 07:45:50|3437.16|3429.16|3435.24|3427.24|3437.25|3429.25|3435.24|3427.24|23
1620287160000|2021-05-06 07:46:00|3435.18|3427.18|3436.05|3428.05|3436.05|3428.05|3434.6|3426.6|16
1620287170000|2021-05-06 07:46:10|3436.12|3428.12|3435.62|3427.62|3436.24|3428.24|3435.36|3427.36|23
1620287180000|2021-05-06 07:46:20|3435.63|3427.63|3435.31|3427.31|3435.73|3427.73|3435.27|3427.27|21
1620287190000|2021-05-06 07:46:30|3435.26|3427.26|3434.65|3426.65|3435.26|3427.26|3434.58|3426.58|12
1620287210000|2021-05-06 07:46:50|3434.14|3426.14|3432.71|3424.71|3434.19|3426.19|3432.71|3424.71|18
1620287220000|2021-05-06 07:47:00|3432.74|3424.74|3431.01|3423.01|3432.74|3424.74|3431.01|3423.01|22
1620287230000|2021-05-06 07:47:10|3430.73|3422.73|3430.46|3422.46|3431.16|3423.16|3430.44|3422.44|22
1620287240000|2021-05-06 07:47:20|3430.67|3422.67|3430.23|3422.23|3431.7|3423.7|3430.23|3422.23|25
1620287250000|2021-05-06 07:47:30|3429.96|3421.96|3430.51|3422.51|3430.59|3422.59|3429.52|3421.52|22
1620287260000|2021-05-06 07:47:40|3430.48|3422.48|3428.61|3420.61|3430.5|3422.5|3428.61|3420.61|21
1620287270000|2021-05-06 07:47:50|3428.37|3420.37|3427.98|3419.98|3428.37|3420.37|3427.8|3419.8|21
1620287280000|2021-05-06 07:48:00|3428.05|3420.05|3428.29|3420.29|3428.34|3420.34|3427.95|3419.95|20
1620287290000|2021-05-06 07:48:10|3428.32|3420.32|3430.97|3422.97|3431.01|3423.01|3428.32|3420.32|25
1620287300000|2021-05-06 07:48:20|3430.99|3422.99|3431.84|3423.84|3432.11|3424.11|3430.26|3422.26|22
1620287310000|2021-05-06 07:48:30|3431.69|3423.69|3431.22|3423.22|3431.69|3423.69|3430.17|3422.17|26
1620287320000|2021-05-06 07:48:40|3431.26|3423.26|3431.61|3423.61|3431.85|3423.85|3431.26|3423.26|23
1620287330000|2021-05-06 07:48:50|3431.62|3423.62|3431.23|3423.23|3431.84|3423.84|3431.02|3423.02|24
1620287340000|2021-05-06 07:49:00|3431.27|3423.27|3431.85|3423.85|3431.86|3423.86|3431.17|3423.17|11
1620287350000|2021-05-06 07:49:10|3431.87|3423.87|3433.52|3425.52|3433.52|3425.52|3431.87|3423.87|18
1620287360000|2021-05-06 07:49:20|3433.79|3425.79|3436.99|3428.99|3437.16|3429.16|3433.79|3425.79|27
1620287370000|2021-05-06 07:49:30|3437.02|3429.02|3438.31|3430.31|3438.41|3430.41|3436.7|3428.7|26
1620287380000|2021-05-06 07:49:40|3437.96|3429.96|3437.6|3429.6|3438.53|3430.53|3436.33|3428.33|26
1620287390000|2021-05-06 07:49:50|3437.75|3429.75|3437.51|3429.51|3437.75|3429.75|3437.21|3429.21|26
1620287400000|2021-05-06 07:50:00|3437.72|3429.72|3437.84|3429.84|3438.56|3430.56|3437.46|3429.46|23
1620287410000|2021-05-06 07:50:10|3438.12|3430.12|3437.44|3429.44|3438.12|3430.12|3436.75|3428.75|20
1620287420000|2021-05-06 07:50:20|3437.07|3429.07|3440.85|3432.85|3440.85|3432.85|3437.07|3429.07|25
1620287430000|2021-05-06 07:50:30|3440.92|3432.92|3441.87|3433.87|3441.9|3433.9|3440.92|3432.92|14
1620287440000|2021-05-06 07:50:40|3441.85|3433.85|3445.07|3437.07|3445.07|3437.07|3441.74|3433.74|22
1620287450000|2021-05-06 07:50:50|3445.13|3437.13|3446.38|3438.38|3446.87|3438.87|3445.13|3437.13|27
1620287460000|2021-05-06 07:51:00|3446.82|3438.82|3451.57|3443.57|3452.82|3444.82|3446.72|3438.72|28
1620287470000|2021-05-06 07:51:10|3450.95|3442.95|3448.42|3440.42|3451.08|3443.08|3448.21|3440.21|27
1620287480000|2021-05-06 07:51:20|3448.55|3440.55|3451.33|3443.33|3452.44|3444.44|3448.35|3440.35|26
1620287490000|2021-05-06 07:51:30|3452.79|3444.79|3451.27|3443.27|3452.82|3444.82|3450.96|3442.96|25
1620287500000|2021-05-06 07:51:40|3451.73|3443.73|3450.94|3442.94|3452.34|3444.34|3450.94|3442.94|27
1620287510000|2021-05-06 07:51:50|3450.31|3442.31|3448.97|3440.97|3450.31|3442.31|3448.1|3440.1|27
1620287520000|2021-05-06 07:52:00|3449.01|3441.01|3451.51|3443.51|3451.99|3443.99|3449.01|3441.01|27
1620287530000|2021-05-06 07:52:10|3451.47|3443.47|3452.17|3444.17|3452.17|3444.17|3451.47|3443.47|19
1620287540000|2021-05-06 07:52:20|3452.22|3444.22|3449.51|3441.51|3452.22|3444.22|3449.2|3441.2|26
1620287550000|2021-05-06 07:52:30|3449.53|3441.53|3451.75|3443.75|3452.1|3444.1|3449.26|3441.26|28
1620287560000|2021-05-06 07:52:40|3451.77|3443.77|3451.78|3443.78|3451.86|3443.86|3451.34|3443.34|24
1620287570000|2021-05-06 07:52:50|3451.79|3443.79|3451.81|3443.81|3451.88|3443.88|3450.92|3442.92|25
1620287580000|2021-05-06 07:53:00|3451.82|3443.82|3451.39|3443.39|3451.82|3443.82|3450.88|3442.88|26
1620287590000|2021-05-06 07:53:10|3451.72|3443.72|3451.02|3443.02|3451.78|3443.78|3450.82|3442.82|25
1620287600000|2021-05-06 07:53:20|3451.01|3443.01|3449.14|3441.14|3451.01|3443.01|3449.07|3441.07|20
1620287610000|2021-05-06 07:53:30|3449.12|3441.12|3447.17|3439.17|3449.12|3441.12|3447.17|3439.17|26
1620287620000|2021-05-06 07:53:40|3447.14|3439.14|3449.34|3441.34|3449.7|3441.7|3447.11|3439.11|24
1620287630000|2021-05-06 07:53:50|3449.37|3441.37|3446.08|3438.08|3449.4|3441.4|3445.89|3437.89|24
1620287640000|2021-05-06 07:54:00|3446.05|3438.05|3448.22|3440.22|3448.22|3440.22|3445.44|3437.44|24
1620287650000|2021-05-06 07:54:10|3448.34|3440.34|3449.43|3441.43|3449.43|3441.43|3448.34|3440.34|27
1620287660000|2021-05-06 07:54:20|3449.19|3441.19|3447.8|3439.8|3449.27|3441.27|3447.76|3439.76|25
1620287670000|2021-05-06 07:54:30|3447.77|3439.77|3449.55|3441.55|3449.55|3441.55|3446.92|3438.92|24
1620287680000|2021-05-06 07:54:40|3449.47|3441.47|3448.56|3440.56|3449.96|3441.96|3448.56|3440.56|24
1620287690000|2021-05-06 07:54:50|3448.36|3440.36|3445.06|3437.06|3448.36|3440.36|3445.06|3437.06|25
1620287700000|2021-05-06 07:55:00|3445.03|3437.03|3445.03|3437.03|3446.15|3438.15|3444.84|3436.84|27
1620287710000|2021-05-06 07:55:10|3445.09|3437.09|3445.27|3437.27|3445.37|3437.37|3445.01|3437.01|19
1620287720000|2021-05-06 07:55:20|3445.24|3437.24|3446.11|3438.11|3446.11|3438.11|3445.24|3437.24|13
1620287730000|2021-05-06 07:55:30|3446.23|3438.23|3447.16|3439.16|3447.16|3439.16|3446.23|3438.23|17
1620287740000|2021-05-06 07:55:40|3447.19|3439.19|3446.79|3438.79|3447.19|3439.19|3446.72|3438.72|17
1620287750000|2021-05-06 07:55:50|3446.75|3438.75|3446.01|3438.01|3446.76|3438.76|3446.01|3438.01|17
1620287760000|2021-05-06 07:56:00|3446.29|3438.29|3446.55|3438.55|3446.69|3438.69|3446.22|3438.22|22
1620287770000|2021-05-06 07:56:10|3446.51|3438.51|3446.24|3438.24|3446.52|3438.52|3446.24|3438.24|18
1620287780000|2021-05-06 07:56:20|3446.21|3438.21|3445.3|3437.3|3446.28|3438.28|3445.3|3437.3|23
1620287790000|2021-05-06 07:56:30|3445.16|3437.16|3444.59|3436.59|3445.24|3437.24|3444.55|3436.55|17
1620287800000|2021-05-06 07:56:40|3444.53|3436.53|3444.61|3436.61|3444.64|3436.64|3444.53|3436.53|13
1620287810000|2021-05-06 07:56:50|3444.57|3436.57|3444.5|3436.5|3444.61|3436.61|3444.5|3436.5|8
1620287820000|2021-05-06 07:57:00|3444.46|3436.46|3443.43|3435.43|3444.46|3436.46|3443.43|3435.43|23
1620287830000|2021-05-06 07:57:10|3443.42|3435.42|3443.18|3435.18|3443.43|3435.43|3442.94|3434.94|17
1620287840000|2021-05-06 07:57:20|3443.14|3435.14|3443.16|3435.16|3443.16|3435.16|3442.18|3434.18|20
1620287850000|2021-05-06 07:57:30|3443.13|3435.13|3443.62|3435.62|3443.63|3435.63|3443.13|3435.13|16
1620287860000|2021-05-06 07:57:40|3443.81|3435.81|3445.38|3437.38|3445.38|3437.38|3443.81|3435.81|20
1620287870000|2021-05-06 07:57:50|3445.6|3437.6|3445.9|3437.9|3445.9|3437.9|3445.25|3437.25|24
1620287880000|2021-05-06 07:58:00|3445.93|3437.93|3445.58|3437.58|3446.38|3438.38|3445.43|3437.43|22
1620287890000|2021-05-06 07:58:10|3445.75|3437.75|3445.62|3437.62|3445.75|3437.75|3445.52|3437.52|23
1620287900000|2021-05-06 07:58:20|3445.88|3437.88|3446.4|3438.4|3446.4|3438.4|3445.61|3437.61|16
1620287910000|2021-05-06 07:58:30|3446.36|3438.36|3446.44|3438.44|3446.54|3438.54|3446.36|3438.36|17
1620287920000|2021-05-06 07:58:40|3446.45|3438.45|3446.99|3438.99|3447.03|3439.03|3446.45|3438.45|17
1620287930000|2021-05-06 07:58:50|3447.02|3439.02|3446.94|3438.94|3447.07|3439.07|3446.61|3438.61|16
1620287940000|2021-05-06 07:59:00|3446.96|3438.96|3446.7|3438.7|3447.13|3439.13|3446.7|3438.7|12
1620287950000|2021-05-06 07:59:10|3446.71|3438.71|3446.51|3438.51|3446.82|3438.82|3446.45|3438.45|17
1620287960000|2021-05-06 07:59:20|3446.57|3438.57|3446.79|3438.79|3446.79|3438.79|3446.52|3438.52|7
1620287970000|2021-05-06 07:59:30|3446.88|3438.88|3448.14|3440.14|3449.56|3441.56|3446.75|3438.75|28
1620287980000|2021-05-06 07:59:40|3448.08|3440.08|3447.99|3439.99|3448.8|3440.8|3447.97|3439.97|18
1620287990000|2021-05-06 07:59:50|3448.03|3440.03|3447.72|3439.72|3448.69|3440.69|3447.58|3439.58|21
1620288000000|2021-05-06 08:00:00|3447.69|3439.69|3448.26|3440.26|3448.46|3440.46|3447.69|3439.69|22
1620288010000|2021-05-06 08:00:10|3448.36|3440.36|3448.18|3440.18|3448.36|3440.36|3447.73|3439.73|18
1620288020000|2021-05-06 08:00:20|3448.11|3440.11|3448.08|3440.08|3448.34|3440.34|3447.85|3439.85|22
1620288030000|2021-05-06 08:00:30|3448.18|3440.18|3448.52|3440.52|3448.52|3440.52|3448.05|3440.05|9
1620288040000|2021-05-06 08:00:40|3448.47|3440.47|3448.52|3440.52|3448.52|3440.52|3448.47|3440.47|2
1620288050000|2021-05-06 08:00:50|3448.47|3440.47|3449.16|3441.16|3449.16|3441.16|3448.44|3440.44|7
1620288060000|2021-05-06 08:01:00|3449.14|3441.14|3449.12|3441.12|3449.16|3441.16|3448.91|3440.91|11
1620288070000|2021-05-06 08:01:10|3449.21|3441.21|3449.18|3441.18|3449.36|3441.36|3449.16|3441.16|11
1620288080000|2021-05-06 08:01:20|3449.17|3441.17|3449.25|3441.25|3449.25|3441.25|3449.07|3441.07|16
1620288090000|2021-05-06 08:01:30|3449.26|3441.26|3449.4|3441.4|3449.77|3441.77|3449.26|3441.26|21
1620288100000|2021-05-06 08:01:40|3449.38|3441.38|3450.08|3442.08|3450.08|3442.08|3449.35|3441.35|22
1620288110000|2021-05-06 08:01:50|3449.98|3441.98|3455.8|3447.8|3455.97|3447.97|3449.98|3441.98|27
1620288120000|2021-05-06 08:02:00|3456.25|3448.25|3455.18|3447.18|3457.17|3449.17|3455.02|3447.02|26
1620288130000|2021-05-06 08:02:10|3455.48|3447.48|3455.74|3447.74|3456.02|3448.02|3453.94|3445.94|26
1620288140000|2021-05-06 08:02:20|3455.54|3447.54|3453.4|3445.4|3456.8|3448.8|3453.4|3445.4|28
1620288150000|2021-05-06 08:02:30|3453.13|3445.13|3455.82|3447.82|3455.82|3447.82|3452.77|3444.77|24
1620288160000|2021-05-06 08:02:40|3455.48|3447.48|3456.17|3448.17|3457.27|3449.27|3455.48|3447.48|22
1620288170000|2021-05-06 08:02:50|3456.26|3448.26|3456.3|3448.3|3456.82|3448.82|3454.9|3446.9|23
1620288180000|2021-05-06 08:03:00|3456.31|3448.31|3456.35|3448.35|3456.78|3448.78|3456.08|3448.08|17
1620288190000|2021-05-06 08:03:10|3456.41|3448.41|3459.83|3451.83|3459.87|3451.87|3456.41|3448.41|24
1620288200000|2021-05-06 08:03:20|3459.52|3451.52|3460.97|3452.97|3461.51|3453.51|3459.5|3451.5|25
1620288210000|2021-05-06 08:03:30|3461.11|3453.11|3461.53|3453.53|3461.84|3453.84|3460.49|3452.49|26
1620288220000|2021-05-06 08:03:40|3461.48|3453.48|3461.15|3453.15|3462.31|3454.31|3460.45|3452.45|27
1620288230000|2021-05-06 08:03:50|3461.22|3453.22|3463|3455|3463.19|3455.19|3460.67|3452.67|26
1620288240000|2021-05-06 08:04:00|3462.98|3454.98|3460.83|3452.83|3462.98|3454.98|3459.39|3451.39|27
1620288250000|2021-05-06 08:04:10|3460.87|3452.87|3460.5|3452.5|3461.16|3453.16|3460.43|3452.43|22
1620288260000|2021-05-06 08:04:20|3460.55|3452.55|3460.9|3452.9|3460.9|3452.9|3460.34|3452.34|24
1620288270000|2021-05-06 08:04:30|3460.89|3452.89|3459.98|3451.98|3460.89|3452.89|3459.86|3451.86|23
1620288280000|2021-05-06 08:04:40|3459.91|3451.91|3457.44|3449.44|3459.91|3451.91|3457.44|3449.44|23
1620288290000|2021-05-06 08:04:50|3457.39|3449.39|3459.27|3451.27|3459.58|3451.58|3457.18|3449.18|26
1620288300000|2021-05-06 08:05:00|3459.07|3451.07|3458.53|3450.53|3459.38|3451.38|3457.77|3449.77|28
1620288310000|2021-05-06 08:05:10|3458.51|3450.51|3457.15|3449.15|3458.51|3450.51|3457.15|3449.15|28
1620288320000|2021-05-06 08:05:20|3457.16|3449.16|3456.38|3448.38|3457.48|3449.48|3456.17|3448.17|26
1620288330000|2021-05-06 08:05:30|3456.39|3448.39|3455.33|3447.33|3456.47|3448.47|3455.33|3447.33|25
1620288340000|2021-05-06 08:05:40|3455.3|3447.3|3455.49|3447.49|3455.49|3447.49|3454.46|3446.46|25
1620288350000|2021-05-06 08:05:50|3455.66|3447.66|3456.48|3448.48|3456.48|3448.48|3455.24|3447.24|29
1620288360000|2021-05-06 08:06:00|3456.4|3448.4|3453.7|3445.7|3456.45|3448.45|3453.67|3445.67|23
1620288370000|2021-05-06 08:06:10|3453.8|3445.8|3455.51|3447.51|3455.96|3447.96|3453.8|3445.8|23
1620288380000|2021-05-06 08:06:20|3455.5|3447.5|3455.01|3447.01|3455.62|3447.62|3454.64|3446.64|26
1620288390000|2021-05-06 08:06:30|3454.97|3446.97|3457.16|3449.16|3457.74|3449.74|3454.97|3446.97|25
1620288400000|2021-05-06 08:06:40|3457.14|3449.14|3457.36|3449.36|3457.67|3449.67|3455.85|3447.85|23
1620288410000|2021-05-06 08:06:50|3457.34|3449.34|3458.03|3450.03|3459.22|3451.22|3457.3|3449.3|22
1620288420000|2021-05-06 08:07:00|3457.96|3449.96|3459.43|3451.43|3459.49|3451.49|3457.57|3449.57|22
1620288430000|2021-05-06 08:07:10|3459.42|3451.42|3458.92|3450.92|3462.68|3454.68|3458.92|3450.92|25
1620288440000|2021-05-06 08:07:20|3458.64|3450.64|3456.54|3448.54|3458.64|3450.64|3456.42|3448.42|26
1620288450000|2021-05-06 08:07:30|3456.51|3448.51|3456.12|3448.12|3457.22|3449.22|3456.07|3448.07|26
1620288460000|2021-05-06 08:07:40|3456.42|3448.42|3457.15|3449.15|3457.56|3449.56|3456.42|3448.42|16
1620288470000|2021-05-06 08:07:50|3457.16|3449.16|3456.46|3448.46|3457.41|3449.41|3456.34|3448.34|22
1620288480000|2021-05-06 08:08:00|3456.42|3448.42|3454.4|3446.4|3456.42|3448.42|3454.36|3446.36|22
1620288490000|2021-05-06 08:08:10|3454.38|3446.38|3456.53|3448.53|3456.67|3448.67|3454.38|3446.38|22
1620288500000|2021-05-06 08:08:20|3456.46|3448.46|3456.95|3448.95|3457.26|3449.26|3456.46|3448.46|22
1620288510000|2021-05-06 08:08:30|3456.84|3448.84|3457.02|3449.02|3457.04|3449.04|3456.81|3448.81|10
1620288520000|2021-05-06 08:08:40|3457.01|3449.01|3457.99|3449.99|3459.17|3451.17|3456.92|3448.92|24
1620288530000|2021-05-06 08:08:50|3457.93|3449.93|3458.04|3450.04|3458.24|3450.24|3457.93|3449.93|21
1620288540000|2021-05-06 08:09:00|3458.02|3450.02|3457.51|3449.51|3458.35|3450.35|3457.42|3449.42|21
1620288550000|2021-05-06 08:09:10|3457.5|3449.5|3457.89|3449.89|3457.89|3449.89|3457.5|3449.5|23
1620288560000|2021-05-06 08:09:20|3457.88|3449.88|3458.89|3450.89|3458.91|3450.91|3457.88|3449.88|25
1620288570000|2021-05-06 08:09:30|3458.72|3450.72|3457.92|3449.92|3458.91|3450.91|3457.7|3449.7|23
1620288580000|2021-05-06 08:09:40|3457.8|3449.8|3457.33|3449.33|3457.91|3449.91|3457.21|3449.21|13
1620288590000|2021-05-06 08:09:50|3457.3|3449.3|3458.55|3450.55|3458.63|3450.63|3456.88|3448.88|24
1620288600000|2021-05-06 08:10:00|3458.54|3450.54|3457.37|3449.37|3458.61|3450.61|3457.15|3449.15|19
1620288610000|2021-05-06 08:10:10|3457.2|3449.2|3458.58|3450.58|3458.58|3450.58|3456.51|3448.51|25
1620288620000|2021-05-06 08:10:20|3458.6|3450.6|3458.72|3450.72|3458.77|3450.77|3458.5|3450.5|16
1620288630000|2021-05-06 08:10:30|3458.73|3450.73|3459.66|3451.66|3459.73|3451.73|3458.22|3450.22|23
1620288640000|2021-05-06 08:10:40|3459.77|3451.77|3459.96|3451.96|3460.16|3452.16|3459.77|3451.77|24
1620288650000|2021-05-06 08:10:50|3459.85|3451.85|3457.78|3449.78|3459.91|3451.91|3457.5|3449.5|24
1620288660000|2021-05-06 08:11:00|3457.63|3449.63|3460.38|3452.38|3460.38|3452.38|3457.31|3449.31|21
1620288670000|2021-05-06 08:11:10|3460.19|3452.19|3458.57|3450.57|3460.84|3452.84|3458.5|3450.5|26
1620288680000|2021-05-06 08:11:20|3458.56|3450.56|3458.3|3450.3|3458.62|3450.62|3458.08|3450.08|25
1620288690000|2021-05-06 08:11:30|3458.38|3450.38|3457.65|3449.65|3458.39|3450.39|3457.65|3449.65|20
1620288700000|2021-05-06 08:11:40|3457.7|3449.7|3457.75|3449.75|3457.9|3449.9|3457.48|3449.48|20
1620288710000|2021-05-06 08:11:50|3457.76|3449.76|3457.65|3449.65|3458.33|3450.33|3457.65|3449.65|22
1620288720000|2021-05-06 08:12:00|3457.6|3449.6|3457.71|3449.71|3457.89|3449.89|3457.6|3449.6|19
1620288730000|2021-05-06 08:12:10|3457.73|3449.73|3457.65|3449.65|3457.73|3449.73|3457.61|3449.61|10
1620288740000|2021-05-06 08:12:20|3457.59|3449.59|3457.54|3449.54|3457.68|3449.68|3457.54|3449.54|16
1620288750000|2021-05-06 08:12:30|3457.6|3449.6|3458.27|3450.27|3458.32|3450.32|3457.6|3449.6|18
1620288760000|2021-05-06 08:12:40|3458.45|3450.45|3458.99|3450.99|3460.21|3452.21|3458.45|3450.45|24
1620288770000|2021-05-06 08:12:50|3458.92|3450.92|3457.73|3449.73|3458.92|3450.92|3457.63|3449.63|26
1620288780000|2021-05-06 08:13:00|3457.69|3449.69|3457.99|3449.99|3458.04|3450.04|3457.63|3449.63|24
1620288790000|2021-05-06 08:13:10|3458.01|3450.01|3457.59|3449.59|3458.01|3450.01|3457.58|3449.58|18
1620288800000|2021-05-06 08:13:20|3457.58|3449.58|3458.74|3450.74|3459.21|3451.21|3457.58|3449.58|27
1620288810000|2021-05-06 08:13:30|3458.71|3450.71|3458.7|3450.7|3458.83|3450.83|3458.61|3450.61|24
1620288820000|2021-05-06 08:13:40|3458.86|3450.86|3457.95|3449.95|3458.92|3450.92|3457.93|3449.93|14
1620288830000|2021-05-06 08:13:50|3457.89|3449.89|3457.48|3449.48|3458.43|3450.43|3457.45|3449.45|24
1620288840000|2021-05-06 08:14:00|3457.53|3449.53|3457|3449|3457.71|3449.71|3456.95|3448.95|19
1620288850000|2021-05-06 08:14:10|3457.03|3449.03|3457.44|3449.44|3457.44|3449.44|3456.99|3448.99|9
1620288860000|2021-05-06 08:14:20|3457.45|3449.45|3457.74|3449.74|3457.83|3449.83|3457.45|3449.45|16
1620288870000|2021-05-06 08:14:30|3457.72|3449.72|3457.82|3449.82|3457.96|3449.96|3457.72|3449.72|13
1620288880000|2021-05-06 08:14:40|3457.85|3449.85|3457.82|3449.82|3457.89|3449.89|3457.82|3449.82|6
1620288890000|2021-05-06 08:14:50|3457.83|3449.83|3457.84|3449.84|3457.84|3449.84|3457.81|3449.81|3
1620288900000|2021-05-06 08:15:00|3457.86|3449.86|3457.1|3449.1|3457.86|3449.86|3457.07|3449.07|16
1620288910000|2021-05-06 08:15:10|3457.09|3449.09|3456.44|3448.44|3457.09|3449.09|3456.44|3448.44|9
1620288920000|2021-05-06 08:15:20|3456.18|3448.18|3455.48|3447.48|3456.18|3448.18|3455.48|3447.48|10
1620288930000|2021-05-06 08:15:30|3455.3|3447.3|3455.3|3447.3|3455.3|3447.3|3455.3|3447.3|1
1620288940000|2021-05-06 08:15:40|3455.26|3447.26|3455.61|3447.61|3455.76|3447.76|3455.23|3447.23|19
1620288950000|2021-05-06 08:15:50|3455.56|3447.56|3455.37|3447.37|3455.58|3447.58|3455.37|3447.37|16
1620288960000|2021-05-06 08:16:00|3455.35|3447.35|3455.44|3447.44|3455.53|3447.53|3455.34|3447.34|18
1620288970000|2021-05-06 08:16:10|3455.47|3447.47|3455.32|3447.32|3455.47|3447.47|3455.12|3447.12|24
1620288980000|2021-05-06 08:16:20|3455.35|3447.35|3455.62|3447.62|3455.63|3447.63|3455.35|3447.35|7
1620288990000|2021-05-06 08:16:30|3455.65|3447.65|3454.13|3446.13|3455.73|3447.73|3454.13|3446.13|14
1620289000000|2021-05-06 08:16:40|3454.07|3446.07|3452.92|3444.92|3454.07|3446.07|3452.74|3444.74|21
1620289010000|2021-05-06 08:16:50|3452.98|3444.98|3454.33|3446.33|3454.36|3446.36|3452.71|3444.71|17
1620289020000|2021-05-06 08:17:00|3454.42|3446.42|3451.99|3443.99|3454.42|3446.42|3451.99|3443.99|21
1620289030000|2021-05-06 08:17:10|3451.84|3443.84|3451.1|3443.1|3452|3444|3451.1|3443.1|25
1620289040000|2021-05-06 08:17:20|3450.69|3442.69|3450.07|3442.07|3450.69|3442.69|3449.88|3441.88|24
1620289050000|2021-05-06 08:17:30|3450.08|3442.08|3450.35|3442.35|3450.61|3442.61|3449.89|3441.89|18
1620289060000|2021-05-06 08:17:40|3450.36|3442.36|3452.5|3444.5|3452.5|3444.5|3450.2|3442.2|22
1620289070000|2021-05-06 08:17:50|3452.35|3444.35|3451.28|3443.28|3452.38|3444.38|3451.28|3443.28|25
1620289080000|2021-05-06 08:18:00|3450.96|3442.96|3449.12|3441.12|3450.96|3442.96|3449.12|3441.12|27
1620289090000|2021-05-06 08:18:10|3449.34|3441.34|3449.15|3441.15|3449.45|3441.45|3448.49|3440.49|28
1620289100000|2021-05-06 08:18:20|3449.17|3441.17|3447.57|3439.57|3449.19|3441.19|3447.57|3439.57|26
1620289110000|2021-05-06 08:18:30|3447.52|3439.52|3449.26|3441.26|3449.39|3441.39|3447.08|3439.08|25
1620289120000|2021-05-06 08:18:40|3449.19|3441.19|3448.82|3440.82|3449.29|3441.29|3448.78|3440.78|18
1620289130000|2021-05-06 08:18:50|3448.88|3440.88|3451.05|3443.05|3451.23|3443.23|3448.88|3440.88|22
1620289140000|2021-05-06 08:19:00|3451.12|3443.12|3451.82|3443.82|3451.82|3443.82|3450.82|3442.82|22
1620289150000|2021-05-06 08:19:10|3451.78|3443.78|3452.85|3444.85|3453.6|3445.6|3451.78|3443.78|24
1620289160000|2021-05-06 08:19:20|3452.86|3444.86|3452.03|3444.03|3453.59|3445.59|3452.03|3444.03|23
1620289170000|2021-05-06 08:19:30|3452.02|3444.02|3452.07|3444.07|3452.13|3444.13|3451.76|3443.76|25
1620289180000|2021-05-06 08:19:40|3452.1|3444.1|3452.17|3444.17|3452.25|3444.25|3451.98|3443.98|24
1620289190000|2021-05-06 08:19:50|3452.16|3444.16|3453.67|3445.67|3453.67|3445.67|3451.95|3443.95|21
1620289200000|2021-05-06 08:20:00|3453.76|3445.76|3450.72|3442.72|3453.79|3445.79|3450.72|3442.72|26
1620289210000|2021-05-06 08:20:10|3450.66|3442.66|3450.45|3442.45|3451.13|3443.13|3450.45|3442.45|26
1620289220000|2021-05-06 08:20:20|3450.22|3442.22|3450.48|3442.48|3450.48|3442.48|3450.11|3442.11|23
1620289230000|2021-05-06 08:20:30|3450.54|3442.54|3451|3443|3451.32|3443.32|3450.54|3442.54|25
1620289240000|2021-05-06 08:20:40|3450.95|3442.95|3451.01|3443.01|3451.05|3443.05|3450.81|3442.81|14
1620289250000|2021-05-06 08:20:50|3450.84|3442.84|3450.46|3442.46|3451.15|3443.15|3450.31|3442.31|21
1620289260000|2021-05-06 08:21:00|3450.48|3442.48|3451.97|3443.97|3452.01|3444.01|3450.34|3442.34|19
1620289270000|2021-05-06 08:21:10|3452.04|3444.04|3451.23|3443.23|3452.18|3444.18|3450.76|3442.76|23
1620289280000|2021-05-06 08:21:20|3451.22|3443.22|3450.67|3442.67|3451.23|3443.23|3450.43|3442.43|26
1620289290000|2021-05-06 08:21:30|3450.7|3442.7|3449.85|3441.85|3450.74|3442.74|3449.84|3441.84|23
1620289300000|2021-05-06 08:21:40|3449.97|3441.97|3450.83|3442.83|3450.85|3442.85|3449.97|3441.97|21
1620289310000|2021-05-06 08:21:50|3450.82|3442.82|3453.65|3445.65|3453.65|3445.65|3450.77|3442.77|24
1620289320000|2021-05-06 08:22:00|3453.9|3445.9|3452.72|3444.72|3453.95|3445.95|3452.72|3444.72|20
1620289330000|2021-05-06 08:22:10|3451.95|3443.95|3452.18|3444.18|3452.28|3444.28|3451.72|3443.72|27
1620289340000|2021-05-06 08:22:20|3452.19|3444.19|3453.46|3445.46|3453.57|3445.57|3452|3444|26
1620289350000|2021-05-06 08:22:30|3453.5|3445.5|3453.76|3445.76|3453.76|3445.76|3453.43|3445.43|23
1620289360000|2021-05-06 08:22:40|3453.81|3445.81|3453.81|3445.81|3453.88|3445.88|3453.81|3445.81|15
1620289370000|2021-05-06 08:22:50|3453.82|3445.82|3454.03|3446.03|3454.04|3446.04|3453.82|3445.82|14
1620289380000|2021-05-06 08:23:00|3454.04|3446.04|3454.07|3446.07|3454.15|3446.15|3453.97|3445.97|19
1620289390000|2021-05-06 08:23:10|3454.08|3446.08|3455.42|3447.42|3455.52|3447.52|3454.04|3446.04|24
1620289400000|2021-05-06 08:23:20|3455.5|3447.5|3457.88|3449.88|3457.94|3449.94|3454.98|3446.98|21
1620289410000|2021-05-06 08:23:30|3458|3450|3457.47|3449.47|3458.91|3450.91|3457.42|3449.42|26
1620289420000|2021-05-06 08:23:40|3458.47|3450.47|3458.55|3450.55|3458.71|3450.71|3457.8|3449.8|28
1620289430000|2021-05-06 08:23:50|3458.5|3450.5|3459.18|3451.18|3459.18|3451.18|3458.5|3450.5|23
1620289440000|2021-05-06 08:24:00|3459.2|3451.2|3459.37|3451.37|3459.53|3451.53|3459.1|3451.1|12
1620289450000|2021-05-06 08:24:10|3459.39|3451.39|3459.29|3451.29|3459.39|3451.39|3459.02|3451.02|23
1620289460000|2021-05-06 08:24:20|3459.31|3451.31|3459.19|3451.19|3459.43|3451.43|3458.95|3450.95|20
1620289470000|2021-05-06 08:24:30|3459.2|3451.2|3459.02|3451.02|3459.22|3451.22|3459.02|3451.02|14
1620289480000|2021-05-06 08:24:40|3459.1|3451.1|3459|3451|3459.1|3451.1|3459|3451|6
1620289490000|2021-05-06 08:24:50|3459.06|3451.06|3458.24|3450.24|3459.1|3451.1|3457.8|3449.8|18
1620289500000|2021-05-06 08:25:00|3458.27|3450.27|3457.91|3449.91|3458.27|3450.27|3457.39|3449.39|23
1620289510000|2021-05-06 08:25:10|3457.9|3449.9|3458.94|3450.94|3458.94|3450.94|3457.9|3449.9|23
1620289520000|2021-05-06 08:25:20|3458.99|3450.99|3459.72|3451.72|3459.72|3451.72|3458.99|3450.99|24
1620289530000|2021-05-06 08:25:30|3459.7|3451.7|3459.77|3451.77|3459.83|3451.83|3459.59|3451.59|14
1620289550000|2021-05-06 08:25:50|3459.75|3451.75|3458.46|3450.46|3459.75|3451.75|3458.45|3450.45|21
1620289560000|2021-05-06 08:26:00|3458.58|3450.58|3458.03|3450.03|3458.61|3450.61|3457.62|3449.62|21
1620289570000|2021-05-06 08:26:10|3458.01|3450.01|3458.73|3450.73|3458.73|3450.73|3457.97|3449.97|17
1620289580000|2021-05-06 08:26:20|3458.71|3450.71|3458.71|3450.71|3458.81|3450.81|3458.63|3450.63|15
1620289590000|2021-05-06 08:26:30|3458.73|3450.73|3457.9|3449.9|3458.73|3450.73|3457.9|3449.9|13
1620289600000|2021-05-06 08:26:40|3457.76|3449.76|3457.73|3449.73|3457.76|3449.76|3457.69|3449.69|7
1620289610000|2021-05-06 08:26:50|3457.72|3449.72|3457.8|3449.8|3457.8|3449.8|3457.68|3449.68|10
1620289620000|2021-05-06 08:27:00|3457.72|3449.72|3458.36|3450.36|3458.37|3450.37|3457.63|3449.63|17
1620289630000|2021-05-06 08:27:10|3458.46|3450.46|3460.4|3452.4|3462.79|3454.79|3458.46|3450.46|28
1620289640000|2021-05-06 08:27:20|3460.01|3452.01|3459.16|3451.16|3460.16|3452.16|3458.95|3450.95|19
1620289650000|2021-05-06 08:27:30|3459.07|3451.07|3459.55|3451.55|3459.64|3451.64|3459.04|3451.04|14
1620289660000|2021-05-06 08:27:40|3459.49|3451.49|3459.27|3451.27|3459.57|3451.57|3459.27|3451.27|20
1620289670000|2021-05-06 08:27:50|3459.55|3451.55|3459.4|3451.4|3459.74|3451.74|3459.34|3451.34|19
1620289680000|2021-05-06 08:28:00|3459.41|3451.41|3459.83|3451.83|3460.03|3452.03|3459.41|3451.41|23
1620289690000|2021-05-06 08:28:10|3459.82|3451.82|3459.74|3451.74|3459.87|3451.87|3459.64|3451.64|20
1620289700000|2021-05-06 08:28:20|3459.83|3451.83|3461.01|3453.01|3461.08|3453.08|3459.62|3451.62|23
1620289710000|2021-05-06 08:28:30|3461.02|3453.02|3462.33|3454.33|3462.33|3454.33|3461.02|3453.02|20
1620289720000|2021-05-06 08:28:40|3462.22|3454.22|3462.82|3454.82|3463.74|3455.74|3461.96|3453.96|25
1620289730000|2021-05-06 08:28:50|3462.75|3454.75|3462.68|3454.68|3463.11|3455.11|3462.24|3454.24|25
1620289740000|2021-05-06 08:29:00|3462.66|3454.66|3462.66|3454.66|3462.75|3454.75|3462.42|3454.42|20
1620289750000|2021-05-06 08:29:10|3462.69|3454.69|3462.43|3454.43|3462.83|3454.83|3462.42|3454.42|23
1620289760000|2021-05-06 08:29:20|3462.41|3454.41|3461.19|3453.19|3462.89|3454.89|3461.03|3453.03|18
1620289770000|2021-05-06 08:29:30|3461.2|3453.2|3460.94|3452.94|3461.2|3453.2|3460.62|3452.62|23
1620289780000|2021-05-06 08:29:40|3461.06|3453.06|3460.94|3452.94|3461.1|3453.1|3460.86|3452.86|16
1620289790000|2021-05-06 08:29:50|3460.9|3452.9|3460.62|3452.62|3460.9|3452.9|3459.89|3451.89|19
1620289800000|2021-05-06 08:30:00|3460.73|3452.73|3461.41|3453.41|3461.43|3453.43|3460.73|3452.73|22
1620289810000|2021-05-06 08:30:10|3461.37|3453.37|3461.94|3453.94|3462.02|3454.02|3461.37|3453.37|20
1620289820000|2021-05-06 08:30:20|3462.01|3454.01|3462.79|3454.79|3462.79|3454.79|3461.76|3453.76|23
1620289830000|2021-05-06 08:30:30|3462.75|3454.75|3463.74|3455.74|3463.87|3455.87|3462.75|3454.75|23
1620289840000|2021-05-06 08:30:40|3463.7|3455.7|3463.28|3455.28|3463.81|3455.81|3463.28|3455.28|21
1620289850000|2021-05-06 08:30:50|3463.31|3455.31|3463.08|3455.08|3463.38|3455.38|3463.05|3455.05|21
1620289860000|2021-05-06 08:31:00|3463.05|3455.05|3462.44|3454.44|3463.05|3455.05|3462.36|3454.36|27
1620289870000|2021-05-06 08:31:10|3462.4|3454.4|3461.36|3453.36|3462.44|3454.44|3461.32|3453.32|24
1620289880000|2021-05-06 08:31:20|3461.28|3453.28|3459.91|3451.91|3461.29|3453.29|3459.91|3451.91|24
1620289890000|2021-05-06 08:31:30|3459.7|3451.7|3458.31|3450.31|3459.7|3451.7|3458.31|3450.31|20
1620289900000|2021-05-06 08:31:40|3458.34|3450.34|3458.97|3450.97|3458.99|3450.99|3458.26|3450.26|17
1620289910000|2021-05-06 08:31:50|3458.95|3450.95|3458.94|3450.94|3459.91|3451.91|3458.92|3450.92|16
1620289920000|2021-05-06 08:32:00|3458.97|3450.97|3458.51|3450.51|3459.22|3451.22|3458.48|3450.48|22
1620289930000|2021-05-06 08:32:10|3458.55|3450.55|3458.06|3450.06|3458.55|3450.55|3457.84|3449.84|22
1620289940000|2021-05-06 08:32:20|3457.95|3449.95|3458.05|3450.05|3458.05|3450.05|3457.89|3449.89|9
1620289950000|2021-05-06 08:32:30|3458.04|3450.04|3458.37|3450.37|3458.37|3450.37|3457.75|3449.75|18
1620289960000|2021-05-06 08:32:40|3458.32|3450.32|3458.44|3450.44|3458.44|3450.44|3458.22|3450.22|22
1620289970000|2021-05-06 08:32:50|3458.25|3450.25|3458.13|3450.13|3458.46|3450.46|3458.08|3450.08|20
1620289980000|2021-05-06 08:33:00|3458.11|3450.11|3458.45|3450.45|3458.48|3450.48|3458.1|3450.1|14
1620289990000|2021-05-06 08:33:10|3458.38|3450.38|3458.52|3450.52|3458.57|3450.57|3458.38|3450.38|13
1620290000000|2021-05-06 08:33:20|3458.46|3450.46|3458.7|3450.7|3458.72|3450.72|3458.45|3450.45|17
1620290010000|2021-05-06 08:33:30|3459.2|3451.2|3458.98|3450.98|3459.28|3451.28|3458.93|3450.93|16
1620290020000|2021-05-06 08:33:40|3458.99|3450.99|3459.41|3451.41|3459.43|3451.43|3458.98|3450.98|14
1620290030000|2021-05-06 08:33:50|3459.43|3451.43|3458.8|3450.8|3459.43|3451.43|3458.8|3450.8|9
1620290040000|2021-05-06 08:34:00|3458.78|3450.78|3458.93|3450.93|3459.22|3451.22|3458.46|3450.46|24
1620290050000|2021-05-06 08:34:10|3458.95|3450.95|3459.16|3451.16|3459.17|3451.17|3458.89|3450.89|11
1620290060000|2021-05-06 08:34:20|3459.17|3451.17|3459.18|3451.18|3459.48|3451.48|3459.17|3451.17|22
1620290070000|2021-05-06 08:34:30|3459.17|3451.17|3459.03|3451.03|3459.34|3451.34|3458.74|3450.74|22
1620290080000|2021-05-06 08:34:40|3458.98|3450.98|3458.81|3450.81|3459.15|3451.15|3458.81|3450.81|15
1620290090000|2021-05-06 08:34:50|3458.8|3450.8|3459.31|3451.31|3459.41|3451.41|3458.73|3450.73|25
1620290100000|2021-05-06 08:35:00|3459.45|3451.45|3459.37|3451.37|3459.47|3451.47|3459.37|3451.37|14
1620290110000|2021-05-06 08:35:10|3459.27|3451.27|3457.29|3449.29|3459.27|3451.27|3457.29|3449.29|22
1620290120000|2021-05-06 08:35:20|3457.38|3449.38|3457.07|3449.07|3457.38|3449.38|3456.95|3448.95|22
1620290130000|2021-05-06 08:35:30|3457.05|3449.05|3455.54|3447.54|3457.07|3449.07|3455.54|3447.54|19
1620290140000|2021-05-06 08:35:40|3455.53|3447.53|3453.52|3445.52|3455.54|3447.54|3453.52|3445.52|20
1620290150000|2021-05-06 08:35:50|3453.68|3445.68|3453.16|3445.16|3455.01|3447.01|3453.09|3445.09|27
1620290160000|2021-05-06 08:36:00|3453.19|3445.19|3452.71|3444.71|3453.19|3445.19|3452.71|3444.71|21
1620290170000|2021-05-06 08:36:10|3452.6|3444.6|3452.05|3444.05|3452.63|3444.63|3452.05|3444.05|13
1620290180000|2021-05-06 08:36:20|3452.09|3444.09|3454.6|3446.6|3454.6|3446.6|3451.94|3443.94|19
1620290190000|2021-05-06 08:36:30|3454.5|3446.5|3454.08|3446.08|3454.61|3446.61|3453.98|3445.98|17
1620290200000|2021-05-06 08:36:40|3454.07|3446.07|3453.8|3445.8|3454.45|3446.45|3453.72|3445.72|25
1620290210000|2021-05-06 08:36:50|3453.85|3445.85|3456.92|3448.92|3457.8|3449.8|3453.85|3445.85|27
1620290220000|2021-05-06 08:37:00|3456.87|3448.87|3460.71|3452.71|3460.8|3452.8|3456.74|3448.74|22
1620290230000|2021-05-06 08:37:10|3460.73|3452.73|3458.17|3450.17|3460.76|3452.76|3457.79|3449.79|25
1620290240000|2021-05-06 08:37:20|3458.13|3450.13|3461.59|3453.59|3461.89|3453.89|3457.6|3449.6|19
1620290250000|2021-05-06 08:37:30|3461.86|3453.86|3462.01|3454.01|3462.52|3454.52|3461.84|3453.84|23
1620290260000|2021-05-06 08:37:40|3462.14|3454.14|3460.75|3452.75|3462.3|3454.3|3460.75|3452.75|26
1620290270000|2021-05-06 08:37:50|3460.69|3452.69|3461.37|3453.37|3461.41|3453.41|3460.32|3452.32|25
1620290280000|2021-05-06 08:38:00|3461.41|3453.41|3460.61|3452.61|3461.41|3453.41|3460.39|3452.39|25
1620290290000|2021-05-06 08:38:10|3460.64|3452.64|3461.68|3453.68|3461.68|3453.68|3460.64|3452.64|24
1620290300000|2021-05-06 08:38:20|3461.73|3453.73|3461.04|3453.04|3461.93|3453.93|3460.63|3452.63|22
1620290310000|2021-05-06 08:38:30|3461.13|3453.13|3460.76|3452.76|3461.3|3453.3|3460.26|3452.26|18
1620290320000|2021-05-06 08:38:40|3460.68|3452.68|3456.98|3448.98|3460.69|3452.69|3456.48|3448.48|24
1620290330000|2021-05-06 08:38:50|3456.95|3448.95|3456.65|3448.65|3457.22|3449.22|3456.63|3448.63|23
1620290340000|2021-05-06 08:39:00|3456.66|3448.66|3456.5|3448.5|3456.69|3448.69|3456.5|3448.5|15
1620290350000|2021-05-06 08:39:10|3456.3|3448.3|3456.4|3448.4|3456.48|3448.48|3456.3|3448.3|20
1620290360000|2021-05-06 08:39:20|3456.41|3448.41|3456.78|3448.78|3456.84|3448.84|3456.41|3448.41|20
1620290370000|2021-05-06 08:39:30|3456.81|3448.81|3457.71|3449.71|3457.99|3449.99|3456.81|3448.81|22
1620290380000|2021-05-06 08:39:40|3457.72|3449.72|3460.3|3452.3|3460.35|3452.35|3457.7|3449.7|27
1620290390000|2021-05-06 08:39:50|3460.23|3452.23|3460.12|3452.12|3460.28|3452.28|3459.72|3451.72|17
1620290400000|2021-05-06 08:40:00|3460.05|3452.05|3459.41|3451.41|3460.26|3452.26|3459.4|3451.4|22
1620290410000|2021-05-06 08:40:10|3459.35|3451.35|3459.41|3451.41|3459.48|3451.48|3459.35|3451.35|17
1620290420000|2021-05-06 08:40:20|3459.43|3451.43|3458.79|3450.79|3459.43|3451.43|3458.59|3450.59|14
1620290430000|2021-05-06 08:40:30|3458.87|3450.87|3459.11|3451.11|3459.7|3451.7|3458.8|3450.8|26
1620290440000|2021-05-06 08:40:40|3459.13|3451.13|3460.41|3452.41|3460.42|3452.42|3459.13|3451.13|16
1620290450000|2021-05-06 08:40:50|3460.4|3452.4|3459.52|3451.52|3460.42|3452.42|3459.52|3451.52|25
1620290460000|2021-05-06 08:41:00|3459.43|3451.43|3457.93|3449.93|3459.43|3451.43|3457.93|3449.93|21
1620290470000|2021-05-06 08:41:10|3457.7|3449.7|3457.57|3449.57|3457.75|3449.75|3456.72|3448.72|24
1620290480000|2021-05-06 08:41:20|3457.56|3449.56|3457.99|3449.99|3457.99|3449.99|3457.55|3449.55|9
1620290490000|2021-05-06 08:41:30|3457.98|3449.98|3457.21|3449.21|3458.44|3450.44|3457.21|3449.21|17
1620290500000|2021-05-06 08:41:40|3457.28|3449.28|3458.03|3450.03|3458.2|3450.2|3457.28|3449.28|14
1620290510000|2021-05-06 08:41:50|3458.05|3450.05|3457.58|3449.58|3458.05|3450.05|3457.58|3449.58|19
1620290520000|2021-05-06 08:42:00|3457.6|3449.6|3458.16|3450.16|3458.16|3450.16|3457.06|3449.06|18
1620290530000|2021-05-06 08:42:10|3458.19|3450.19|3458.11|3450.11|3458.28|3450.28|3458.07|3450.07|12
1620290540000|2021-05-06 08:42:20|3458.09|3450.09|3458.14|3450.14|3458.19|3450.19|3457.99|3449.99|8
1620290550000|2021-05-06 08:42:30|3458.24|3450.24|3457.76|3449.76|3458.31|3450.31|3457.72|3449.72|21
1620290560000|2021-05-06 08:42:40|3457.78|3449.78|3458.12|3450.12|3458.12|3450.12|3457.76|3449.76|20
1620290570000|2021-05-06 08:42:50|3458.52|3450.52|3458.36|3450.36|3458.52|3450.52|3457.71|3449.71|16
1620290580000|2021-05-06 08:43:00|3458.33|3450.33|3458.06|3450.06|3458.33|3450.33|3458.01|3450.01|14
1620290590000|2021-05-06 08:43:10|3458.07|3450.07|3456.33|3448.33|3458.07|3450.07|3456.25|3448.25|15
1620290600000|2021-05-06 08:43:20|3456.27|3448.27|3456.27|3448.27|3456.36|3448.36|3456.27|3448.27|11
1620290610000|2021-05-06 08:43:30|3456.34|3448.34|3456.34|3448.34|3456.37|3448.37|3456.2|3448.2|10
1620290620000|2021-05-06 08:43:40|3456.4|3448.4|3457.39|3449.39|3457.4|3449.4|3456.4|3448.4|11
1620290630000|2021-05-06 08:43:50|3457.38|3449.38|3457.01|3449.01|3457.38|3449.38|3456.79|3448.79|5
1620290640000|2021-05-06 08:44:00|3457.06|3449.06|3456.49|3448.49|3457.2|3449.2|3456.35|3448.35|21
1620290650000|2021-05-06 08:44:10|3456.54|3448.54|3457.3|3449.3|3457.3|3449.3|3456.5|3448.5|14
1620290660000|2021-05-06 08:44:20|3457.62|3449.62|3457.16|3449.16|3457.71|3449.71|3456.87|3448.87|12
1620290670000|2021-05-06 08:44:30|3457.15|3449.15|3456.93|3448.93|3457.21|3449.21|3456.92|3448.92|10
1620290680000|2021-05-06 08:44:40|3457.05|3449.05|3458.15|3450.15|3458.15|3450.15|3456.82|3448.82|17
1620290690000|2021-05-06 08:44:50|3458.17|3450.17|3457.86|3449.86|3458.21|3450.21|3457.86|3449.86|17
1620290700000|2021-05-06 08:45:00|3457.96|3449.96|3457.13|3449.13|3457.96|3449.96|3457.13|3449.13|19
1620290710000|2021-05-06 08:45:10|3457.15|3449.15|3454.52|3446.52|3457.15|3449.15|3454.52|3446.52|26
1620290720000|2021-05-06 08:45:20|3454.22|3446.22|3451.19|3443.19|3454.22|3446.22|3451.19|3443.19|26
1620290730000|2021-05-06 08:45:30|3451.07|3443.07|3450.92|3442.92|3451.75|3443.75|3450.83|3442.83|24
1620290740000|2021-05-06 08:45:40|3450.96|3442.96|3451|3443|3451.45|3443.45|3450.79|3442.79|24
1620290750000|2021-05-06 08:45:50|3450.91|3442.91|3450.8|3442.8|3451.13|3443.13|3450.55|3442.55|23
1620290760000|2021-05-06 08:46:00|3450.74|3442.74|3451.23|3443.23|3451.24|3443.24|3450.19|3442.19|17
1620290770000|2021-05-06 08:46:10|3451.17|3443.17|3450.21|3442.21|3451.28|3443.28|3450.21|3442.21|25
1620290780000|2021-05-06 08:46:20|3450.16|3442.16|3449.2|3441.2|3450.16|3442.16|3449.17|3441.17|20
1620290790000|2021-05-06 08:46:30|3449.13|3441.13|3448.22|3440.22|3449.13|3441.13|3448.11|3440.11|20
1620290800000|2021-05-06 08:46:40|3448.2|3440.2|3445.49|3437.49|3448.2|3440.2|3445.49|3437.49|22
1620290810000|2021-05-06 08:46:50|3445.35|3437.35|3443.19|3435.19|3445.35|3437.35|3443.19|3435.19|27
1620290820000|2021-05-06 08:47:00|3443.13|3435.13|3440.14|3432.14|3443.13|3435.13|3439.63|3431.63|27
1620290830000|2021-05-06 08:47:10|3440.15|3432.15|3442.85|3434.85|3443.13|3435.13|3439.84|3431.84|28
1620290840000|2021-05-06 08:47:20|3442.97|3434.97|3444.17|3436.17|3444.59|3436.59|3442.94|3434.94|25
1620290850000|2021-05-06 08:47:30|3444.29|3436.29|3444.45|3436.45|3445.73|3437.73|3442.91|3434.91|28
1620290860000|2021-05-06 08:47:40|3444.52|3436.52|3443.97|3435.97|3444.76|3436.76|3443.84|3435.84|23
1620290870000|2021-05-06 08:47:50|3444.06|3436.06|3442.79|3434.79|3444.07|3436.07|3442.57|3434.57|26
1620290880000|2021-05-06 08:48:00|3442.96|3434.96|3443.37|3435.37|3443.37|3435.37|3442.35|3434.35|24
1620290890000|2021-05-06 08:48:10|3443.15|3435.15|3443.49|3435.49|3443.49|3435.49|3442.86|3434.86|26
1620290900000|2021-05-06 08:48:20|3443.44|3435.44|3444.53|3436.53|3444.53|3436.53|3443.44|3435.44|22
1620290910000|2021-05-06 08:48:30|3444.77|3436.77|3447.3|3439.3|3447.39|3439.39|3444.63|3436.63|25
1620290920000|2021-05-06 08:48:40|3446.97|3438.97|3446.83|3438.83|3447.01|3439.01|3446.04|3438.04|21
1620290930000|2021-05-06 08:48:50|3446.85|3438.85|3446.97|3438.97|3447.23|3439.23|3446.76|3438.76|18
1620290940000|2021-05-06 08:49:00|3446.8|3438.8|3448.43|3440.43|3448.63|3440.63|3446.8|3438.8|20
1620290950000|2021-05-06 08:49:10|3448.58|3440.58|3448.7|3440.7|3448.7|3440.7|3448.35|3440.35|24
1620290960000|2021-05-06 08:49:20|3448.62|3440.62|3448.64|3440.64|3448.64|3440.64|3448.57|3440.57|16
1620290970000|2021-05-06 08:49:30|3448.65|3440.65|3448.45|3440.45|3448.71|3440.71|3448.35|3440.35|22
1620290980000|2021-05-06 08:49:40|3448.5|3440.5|3443.96|3435.96|3448.52|3440.52|3443.85|3435.85|23
1620290990000|2021-05-06 08:49:50|3443.95|3435.95|3444.22|3436.22|3444.84|3436.84|3443.94|3435.94|21
1620291000000|2021-05-06 08:50:00|3444.2|3436.2|3444.04|3436.04|3444.2|3436.2|3443.66|3435.66|20
1620291010000|2021-05-06 08:50:10|3444.01|3436.01|3441.47|3433.47|3444.01|3436.01|3440.55|3432.55|25
1620291020000|2021-05-06 08:50:20|3441.24|3433.24|3437.82|3429.82|3441.24|3433.24|3437.82|3429.82|27
1620291030000|2021-05-06 08:50:30|3437.77|3429.77|3437.55|3429.55|3437.84|3429.84|3437.35|3429.35|25
1620291040000|2021-05-06 08:50:40|3437.68|3429.68|3432.91|3424.91|3437.68|3429.68|3432.67|3424.67|24
1620291050000|2021-05-06 08:50:50|3433|3425|3434.39|3426.39|3434.48|3426.48|3433|3425|25
1620291060000|2021-05-06 08:51:00|3434.44|3426.44|3434.61|3426.61|3434.71|3426.71|3434.09|3426.09|20
1620291070000|2021-05-06 08:51:10|3434.76|3426.76|3435.39|3427.39|3435.39|3427.39|3434.65|3426.65|15
1620291080000|2021-05-06 08:51:20|3435.41|3427.41|3436.87|3428.87|3437.47|3429.47|3435.41|3427.41|23
1620291090000|2021-05-06 08:51:30|3436.88|3428.88|3436.44|3428.44|3437.12|3429.12|3436.42|3428.42|19
1620291100000|2021-05-06 08:51:40|3436.2|3428.2|3438.25|3430.25|3438.8|3430.8|3435.27|3427.27|24
1620291110000|2021-05-06 08:51:50|3438.16|3430.16|3437.97|3429.97|3438.16|3430.16|3437.84|3429.84|19
1620291120000|2021-05-06 08:52:00|3437.92|3429.92|3438.01|3430.01|3438.32|3430.32|3437.92|3429.92|17
1620291130000|2021-05-06 08:52:10|3438.02|3430.02|3437.74|3429.74|3438.02|3430.02|3437.74|3429.74|12
1620291140000|2021-05-06 08:52:20|3437.72|3429.72|3434.28|3426.28|3437.72|3429.72|3434.28|3426.28|21
1620291150000|2021-05-06 08:52:30|3434.12|3426.12|3433.54|3425.54|3434.12|3426.12|3433.54|3425.54|21
1620291160000|2021-05-06 08:52:40|3433.56|3425.56|3432.8|3424.8|3433.56|3425.56|3432.8|3424.8|20
1620291170000|2021-05-06 08:52:50|3432.84|3424.84|3432.9|3424.9|3433.42|3425.42|3432.78|3424.78|22
1620291180000|2021-05-06 08:53:00|3433.01|3425.01|3433.48|3425.48|3434.23|3426.23|3432.8|3424.8|23
1620291190000|2021-05-06 08:53:10|3433.34|3425.34|3434.01|3426.01|3435.01|3427.01|3432.49|3424.49|27
1620291200000|2021-05-06 08:53:20|3433.94|3425.94|3435.29|3427.29|3435.29|3427.29|3433.94|3425.94|25
1620291210000|2021-05-06 08:53:30|3435.3|3427.3|3434.65|3426.65|3435.32|3427.32|3434.52|3426.52|19
1620291220000|2021-05-06 08:53:40|3434.69|3426.69|3433.26|3425.26|3434.7|3426.7|3432.92|3424.92|20
1620291230000|2021-05-06 08:53:50|3433.86|3425.86|3435.89|3427.89|3435.89|3427.89|3433.86|3425.86|22
1620291240000|2021-05-06 08:54:00|3435.97|3427.97|3433.08|3425.08|3435.98|3427.98|3433.08|3425.08|24
1620291250000|2021-05-06 08:54:10|3433.13|3425.13|3433.02|3425.02|3433.46|3425.46|3432.07|3424.07|21
1620291260000|2021-05-06 08:54:20|3433.16|3425.16|3433.72|3425.72|3433.73|3425.73|3432.75|3424.75|20
1620291270000|2021-05-06 08:54:30|3433.71|3425.71|3433.87|3425.87|3433.87|3425.87|3433.67|3425.67|14
1620291280000|2021-05-06 08:54:40|3433.71|3425.71|3433.7|3425.7|3433.71|3425.71|3433.61|3425.61|16
1620291290000|2021-05-06 08:54:50|3433.58|3425.58|3433.97|3425.97|3434.91|3426.91|3433.58|3425.58|16
1620291300000|2021-05-06 08:55:00|3433.93|3425.93|3434.36|3426.36|3434.36|3426.36|3433.89|3425.89|24
1620291310000|2021-05-06 08:55:10|3434.31|3426.31|3434.27|3426.27|3434.62|3426.62|3434.27|3426.27|13
1620291320000|2021-05-06 08:55:20|3434.28|3426.28|3436.58|3428.58|3438.04|3430.04|3434.11|3426.11|19
1620291330000|2021-05-06 08:55:30|3437.53|3429.53|3438.36|3430.36|3438.4|3430.4|3437.53|3429.53|19
1620291340000|2021-05-06 08:55:40|3438.42|3430.42|3439.47|3431.47|3439.47|3431.47|3438.42|3430.42|22
1620291350000|2021-05-06 08:55:50|3439.69|3431.69|3439.66|3431.66|3441.24|3433.24|3439.64|3431.64|24
1620291360000|2021-05-06 08:56:00|3439.64|3431.64|3438.16|3430.16|3439.66|3431.66|3438.16|3430.16|22
1620291370000|2021-05-06 08:56:10|3438.05|3430.05|3438.64|3430.64|3438.64|3430.64|3438.03|3430.03|14
1620291380000|2021-05-06 08:56:20|3438.45|3430.45|3439.1|3431.1|3439.89|3431.89|3438.45|3430.45|23
1620291390000|2021-05-06 08:56:30|3438.53|3430.53|3438.65|3430.65|3440.08|3432.08|3438.46|3430.46|24
1620291400000|2021-05-06 08:56:40|3438.55|3430.55|3439.44|3431.44|3440.53|3432.53|3438.55|3430.55|25
1620291410000|2021-05-06 08:56:50|3439.43|3431.43|3439.57|3431.57|3440.75|3432.75|3438.76|3430.76|23
1620291420000|2021-05-06 08:57:00|3439.05|3431.05|3441.58|3433.58|3442.03|3434.03|3438.5|3430.5|28
1620291430000|2021-05-06 08:57:10|3441.46|3433.46|3443.53|3435.53|3444.08|3436.08|3440.95|3432.95|26
1620291440000|2021-05-06 08:57:20|3443.52|3435.52|3444.02|3436.02|3444.59|3436.59|3442.99|3434.99|26
1620291450000|2021-05-06 08:57:30|3444.24|3436.24|3443.87|3435.87|3445.11|3437.11|3443.58|3435.58|25
1620291460000|2021-05-06 08:57:40|3443.83|3435.83|3444.77|3436.77|3444.89|3436.89|3443.51|3435.51|26
1620291470000|2021-05-06 08:57:50|3444.8|3436.8|3444.31|3436.31|3444.92|3436.92|3444.25|3436.25|24
1620291480000|2021-05-06 08:58:00|3444.54|3436.54|3444.37|3436.37|3444.64|3436.64|3444.29|3436.29|23
1620291490000|2021-05-06 08:58:10|3444.38|3436.38|3444.72|3436.72|3444.79|3436.79|3444.15|3436.15|24
1620291500000|2021-05-06 08:58:20|3444.77|3436.77|3445.25|3437.25|3445.25|3437.25|3443.8|3435.8|23
1620291510000|2021-05-06 08:58:30|3445.23|3437.23|3445.48|3437.48|3446.87|3438.87|3444.87|3436.87|24
1620291520000|2021-05-06 08:58:40|3445.52|3437.52|3445.34|3437.34|3445.74|3437.74|3445.26|3437.26|14
1620291530000|2021-05-06 08:58:50|3445.47|3437.47|3445.53|3437.53|3445.89|3437.89|3445.17|3437.17|11
1620291540000|2021-05-06 08:59:00|3445.57|3437.57|3445.16|3437.16|3445.6|3437.6|3445.16|3437.16|10
1620291550000|2021-05-06 08:59:10|3445.24|3437.24|3445.2|3437.2|3445.56|3437.56|3444.95|3436.95|22
1620291560000|2021-05-06 08:59:20|3444.62|3436.62|3444.43|3436.43|3445.13|3437.13|3444.39|3436.39|22
1620291570000|2021-05-06 08:59:30|3444.34|3436.34|3443.46|3435.46|3444.71|3436.71|3443.46|3435.46|23
1620291580000|2021-05-06 08:59:40|3443.33|3435.33|3441.95|3433.95|3443.37|3435.37|3441.07|3433.07|24
1620291590000|2021-05-06 08:59:50|3441.33|3433.33|3441.66|3433.66|3442.14|3434.14|3441.13|3433.13|23
1620291600000|2021-05-06 09:00:00|3441.64|3433.64|3438.67|3430.67|3441.96|3433.96|3438.57|3430.57|26
1620291610000|2021-05-06 09:00:10|3438.53|3430.53|3434.18|3426.18|3438.53|3430.53|3433.74|3425.74|28
1620291620000|2021-05-06 09:00:20|3434.19|3426.19|3432.87|3424.87|3435.12|3427.12|3431.58|3423.58|27
1620291630000|2021-05-06 09:00:30|3432.28|3424.28|3431.04|3423.04|3432.81|3424.81|3431.04|3423.04|28
1620291640000|2021-05-06 09:00:40|3431.77|3423.77|3431.61|3423.61|3432.19|3424.19|3430.75|3422.75|25
1620291650000|2021-05-06 09:00:50|3431.28|3423.28|3430.84|3422.84|3431.31|3423.31|3430.82|3422.82|18
1620291660000|2021-05-06 09:01:00|3430.88|3422.88|3431.61|3423.61|3431.61|3423.61|3430.88|3422.88|20
1620291670000|2021-05-06 09:01:10|3431.62|3423.62|3430.84|3422.84|3432.25|3424.25|3430.84|3422.84|25
1620291680000|2021-05-06 09:01:20|3430.66|3422.66|3430.63|3422.63|3430.83|3422.83|3429.17|3421.17|27
1620291690000|2021-05-06 09:01:30|3430.85|3422.85|3431.38|3423.38|3431.38|3423.38|3430.7|3422.7|24
1620291700000|2021-05-06 09:01:40|3431.47|3423.47|3433.78|3425.78|3433.78|3425.78|3431.47|3423.47|27
1620291710000|2021-05-06 09:01:50|3433.79|3425.79|3436.54|3428.54|3436.57|3428.57|3433.64|3425.64|29
1620291720000|2021-05-06 09:02:00|3436.14|3428.14|3434.43|3426.43|3436.79|3428.79|3433.9|3425.9|28
1620291730000|2021-05-06 09:02:10|3434.27|3426.27|3434.2|3426.2|3435.84|3427.84|3433.73|3425.73|24
1620291740000|2021-05-06 09:02:20|3434.09|3426.09|3433.46|3425.46|3434.57|3426.57|3433.46|3425.46|19
1620291750000|2021-05-06 09:02:30|3433.57|3425.57|3433.69|3425.69|3434.31|3426.31|3432.48|3424.48|26
1620291760000|2021-05-06 09:02:40|3433.71|3425.71|3432.85|3424.85|3433.77|3425.77|3431.41|3423.41|27
1620291770000|2021-05-06 09:02:50|3432.87|3424.87|3434.12|3426.12|3434.3|3426.3|3432.75|3424.75|25
1620291780000|2021-05-06 09:03:00|3434.11|3426.11|3433.95|3425.95|3434.54|3426.54|3433.14|3425.14|24
1620291790000|2021-05-06 09:03:10|3433.36|3425.36|3434.07|3426.07|3434.51|3426.51|3433.07|3425.07|19
1620291800000|2021-05-06 09:03:20|3434.5|3426.5|3435.76|3427.76|3435.98|3427.98|3433.95|3425.95|22
1620291810000|2021-05-06 09:03:30|3435.73|3427.73|3436.52|3428.52|3436.58|3428.58|3434.46|3426.46|17
1620291820000|2021-05-06 09:03:40|3434.49|3426.49|3436.23|3428.23|3438.08|3430.08|3434.49|3426.49|24
1620291830000|2021-05-06 09:03:50|3436.25|3428.25|3438.16|3430.16|3438.16|3430.16|3436.21|3428.21|15
1620291840000|2021-05-06 09:04:00|3437.93|3429.93|3440.82|3432.82|3440.82|3432.82|3437.93|3429.93|12
1620291850000|2021-05-06 09:04:10|3441.66|3433.66|3440.49|3432.49|3441.66|3433.66|3440.3|3432.3|26
1620291860000|2021-05-06 09:04:20|3441.27|3433.27|3446.36|3438.36|3446.36|3438.36|3441.24|3433.24|25
1620291870000|2021-05-06 09:04:30|3446.3|3438.3|3445.23|3437.23|3446.64|3438.64|3444.59|3436.59|27
1620291880000|2021-05-06 09:04:40|3444.94|3436.94|3445.04|3437.04|3445.2|3437.2|3444.21|3436.21|21
1620291890000|2021-05-06 09:04:50|3445.34|3437.34|3444.84|3436.84|3446.54|3438.54|3444.84|3436.84|24
1620291900000|2021-05-06 09:05:00|3444.87|3436.87|3445.38|3437.38|3445.71|3437.71|3443.88|3435.88|23
1620291910000|2021-05-06 09:05:10|3445.45|3437.45|3447.21|3439.21|3447.34|3439.34|3445.39|3437.39|26
1620291920000|2021-05-06 09:05:20|3447.2|3439.2|3447.53|3439.53|3447.81|3439.81|3447.2|3439.2|22
1620291930000|2021-05-06 09:05:30|3447.52|3439.52|3447.78|3439.78|3448|3440|3447.43|3439.43|24
1620291940000|2021-05-06 09:05:40|3448.05|3440.05|3448.12|3440.12|3448.15|3440.15|3447.99|3439.99|14
1620291950000|2021-05-06 09:05:50|3448.11|3440.11|3448|3440|3448.27|3440.27|3448|3440|20
1620291960000|2021-05-06 09:06:00|3448.01|3440.01|3444.89|3436.89|3448.01|3440.01|3444.89|3436.89|24
1620291970000|2021-05-06 09:06:10|3444.82|3436.82|3445.13|3437.13|3445.8|3437.8|3444.28|3436.28|25
1620291980000|2021-05-06 09:06:20|3445.23|3437.23|3445.24|3437.24|3445.72|3437.72|3445.23|3437.23|15
1620291990000|2021-05-06 09:06:30|3445.25|3437.25|3444.8|3436.8|3445.42|3437.42|3444.8|3436.8|6
1620292000000|2021-05-06 09:06:40|3444.73|3436.73|3445.39|3437.39|3446.16|3438.16|3444.73|3436.73|17
1620292010000|2021-05-06 09:06:50|3445.45|3437.45|3445.83|3437.83|3445.89|3437.89|3445.45|3437.45|13
1620292020000|2021-05-06 09:07:00|3445.81|3437.81|3444.61|3436.61|3445.81|3437.81|3444.24|3436.24|13
1620292030000|2021-05-06 09:07:10|3444.56|3436.56|3445.28|3437.28|3445.3|3437.3|3444.5|3436.5|16
1620292040000|2021-05-06 09:07:20|3445.18|3437.18|3445.39|3437.39|3445.39|3437.39|3445.18|3437.18|6
1620292050000|2021-05-06 09:07:30|3445.31|3437.31|3445.09|3437.09|3445.31|3437.31|3444.9|3436.9|17
1620292060000|2021-05-06 09:07:40|3445.29|3437.29|3445.8|3437.8|3445.82|3437.82|3445.17|3437.17|20
1620292070000|2021-05-06 09:07:50|3446.3|3438.3|3447.38|3439.38|3447.44|3439.44|3446.3|3438.3|18
1620292080000|2021-05-06 09:08:00|3447.37|3439.37|3447.35|3439.35|3447.37|3439.37|3447.05|3439.05|14
1620292090000|2021-05-06 09:08:10|3447.36|3439.36|3448.04|3440.04|3448.05|3440.05|3447.35|3439.35|16
1620292100000|2021-05-06 09:08:20|3447.88|3439.88|3450.26|3442.26|3451.04|3443.04|3447.88|3439.88|25
1620292110000|2021-05-06 09:08:30|3450.48|3442.48|3451.74|3443.74|3451.74|3443.74|3449.94|3441.94|25
1620292120000|2021-05-06 09:08:40|3451.7|3443.7|3450.03|3442.03|3451.78|3443.78|3449.73|3441.73|19
1620292130000|2021-05-06 09:08:50|3450.04|3442.04|3450.98|3442.98|3451.82|3443.82|3449.56|3441.56|25
1620292140000|2021-05-06 09:09:00|3450.01|3442.01|3449.72|3441.72|3450.33|3442.33|3449.57|3441.57|15
1620292150000|2021-05-06 09:09:10|3449.73|3441.73|3451.86|3443.86|3451.86|3443.86|3449.6|3441.6|16
1620292160000|2021-05-06 09:09:20|3451.5|3443.5|3451.99|3443.99|3451.99|3443.99|3451|3443|22
1620292170000|2021-05-06 09:09:30|3452|3444|3451.36|3443.36|3452.14|3444.14|3451.36|3443.36|23
1620292180000|2021-05-06 09:09:40|3451.33|3443.33|3451.36|3443.36|3451.37|3443.37|3451.28|3443.28|11
1620292190000|2021-05-06 09:09:50|3451.44|3443.44|3451.35|3443.35|3451.44|3443.44|3451.35|3443.35|7
1620292200000|2021-05-06 09:10:00|3451.42|3443.42|3450.49|3442.49|3451.42|3443.42|3450.22|3442.22|17
1620292210000|2021-05-06 09:10:10|3450.37|3442.37|3449.08|3441.08|3450.47|3442.47|3449.08|3441.08|16
1620292220000|2021-05-06 09:10:20|3449.24|3441.24|3449.21|3441.21|3449.39|3441.39|3448.83|3440.83|18
1620292230000|2021-05-06 09:10:30|3449.3|3441.3|3449.03|3441.03|3449.3|3441.3|3448.8|3440.8|16
1620292240000|2021-05-06 09:10:40|3449.01|3441.01|3449.39|3441.39|3449.39|3441.39|3448.22|3440.22|21
1620292250000|2021-05-06 09:10:50|3448.95|3440.95|3449.18|3441.18|3449.41|3441.41|3448.91|3440.91|23
1620292260000|2021-05-06 09:11:00|3449.16|3441.16|3448.55|3440.55|3449.16|3441.16|3448.3|3440.3|22
1620292270000|2021-05-06 09:11:10|3448.93|3440.93|3449.16|3441.16|3449.2|3441.2|3448.11|3440.11|25
1620292280000|2021-05-06 09:11:20|3449.17|3441.17|3448.39|3440.39|3449.28|3441.28|3448.39|3440.39|18
1620292290000|2021-05-06 09:11:30|3448.72|3440.72|3448.08|3440.08|3448.89|3440.89|3447.5|3439.5|22
1620292300000|2021-05-06 09:11:40|3447.63|3439.63|3447.39|3439.39|3448.49|3440.49|3447.39|3439.39|22
1620292310000|2021-05-06 09:11:50|3447.96|3439.96|3445.51|3437.51|3447.96|3439.96|3445.47|3437.47|20
1620292320000|2021-05-06 09:12:00|3445.78|3437.78|3447.11|3439.11|3447.11|3439.11|3445.59|3437.59|25
1620292330000|2021-05-06 09:12:10|3447.78|3439.78|3446.49|3438.49|3447.86|3439.86|3446.49|3438.49|25
1620292340000|2021-05-06 09:12:20|3447.05|3439.05|3445.29|3437.29|3447.05|3439.05|3445.2|3437.2|18
1620292350000|2021-05-06 09:12:30|3445.96|3437.96|3445.06|3437.06|3445.96|3437.96|3444.78|3436.78|13
1620292360000|2021-05-06 09:12:40|3444.78|3436.78|3445.57|3437.57|3445.85|3437.85|3444.78|3436.78|18
1620292370000|2021-05-06 09:12:50|3445.54|3437.54|3445.54|3437.54|3445.81|3437.81|3444.97|3436.97|11
1620292380000|2021-05-06 09:13:00|3445.6|3437.6|3447.64|3439.64|3447.64|3439.64|3445.5|3437.5|22
1620292390000|2021-05-06 09:13:10|3447.57|3439.57|3448.25|3440.25|3448.37|3440.37|3447.31|3439.31|25
1620292400000|2021-05-06 09:13:20|3448.33|3440.33|3448.36|3440.36|3448.52|3440.52|3446.39|3438.39|22
1620292410000|2021-05-06 09:13:30|3448.3|3440.3|3448.17|3440.17|3448.48|3440.48|3448.17|3440.17|25
1620292420000|2021-05-06 09:13:40|3448.13|3440.13|3448.26|3440.26|3448.78|3440.78|3448.13|3440.13|19
1620292430000|2021-05-06 09:13:50|3447.97|3439.97|3447.9|3439.9|3448.13|3440.13|3447.14|3439.14|25
1620292440000|2021-05-06 09:14:00|3447.73|3439.73|3447.81|3439.81|3447.88|3439.88|3446.79|3438.79|24
1620292450000|2021-05-06 09:14:10|3447.95|3439.95|3447.07|3439.07|3447.96|3439.96|3446.92|3438.92|22
1620292460000|2021-05-06 09:14:20|3446.76|3438.76|3446.56|3438.56|3447.37|3439.37|3446.31|3438.31|23
1620292470000|2021-05-06 09:14:30|3446.32|3438.32|3446.14|3438.14|3446.68|3438.68|3444.58|3436.58|24
1620292480000|2021-05-06 09:14:40|3446.25|3438.25|3445.71|3437.71|3446.25|3438.25|3444.65|3436.65|17
1620292490000|2021-05-06 09:14:50|3445.68|3437.68|3445.35|3437.35|3445.68|3437.68|3445.17|3437.17|11
1620292500000|2021-05-06 09:15:00|3445.46|3437.46|3445.92|3437.92|3446.28|3438.28|3445.11|3437.11|16
1620292510000|2021-05-06 09:15:10|3446.3|3438.3|3445.11|3437.11|3446.97|3438.97|3445.11|3437.11|15
1620292520000|2021-05-06 09:15:20|3445.01|3437.01|3445.02|3437.02|3445.54|3437.54|3445|3437|17
1620292530000|2021-05-06 09:15:30|3445|3437|3445|3437|3445.02|3437.02|3445|3437|4
1620292540000|2021-05-06 09:15:40|3444.88|3436.88|3444.42|3436.42|3444.99|3436.99|3444.42|3436.42|8
1620292550000|2021-05-06 09:15:50|3444.59|3436.59|3443.67|3435.67|3444.59|3436.59|3443.67|3435.67|16
1620292560000|2021-05-06 09:16:00|3443.65|3435.65|3440.46|3432.46|3443.65|3435.65|3440.35|3432.35|21
1620292570000|2021-05-06 09:16:10|3440.44|3432.44|3440.31|3432.31|3440.47|3432.47|3439.95|3431.95|20
1620292580000|2021-05-06 09:16:20|3440.18|3432.18|3439.77|3431.77|3440.59|3432.59|3439.77|3431.77|16
1620292590000|2021-05-06 09:16:30|3439.78|3431.78|3439.51|3431.51|3440.21|3432.21|3439.5|3431.5|15
1620292600000|2021-05-06 09:16:40|3439.49|3431.49|3439.22|3431.22|3439.61|3431.61|3438.98|3430.98|12
1620292610000|2021-05-06 09:16:50|3439.19|3431.19|3437.22|3429.22|3439.19|3431.19|3437.22|3429.22|16
1620292620000|2021-05-06 09:17:00|3437.41|3429.41|3437.59|3429.59|3437.59|3429.59|3435.93|3427.93|21
1620292630000|2021-05-06 09:17:10|3437.61|3429.61|3439.38|3431.38|3439.5|3431.5|3437.44|3429.44|20
1620292640000|2021-05-06 09:17:20|3439.55|3431.55|3440.3|3432.3|3441.61|3433.61|3439.55|3431.55|26
1620292650000|2021-05-06 09:17:30|3440.27|3432.27|3439.55|3431.55|3440.39|3432.39|3439.48|3431.48|18
1620292660000|2021-05-06 09:17:40|3439.54|3431.54|3439.76|3431.76|3439.95|3431.95|3438.87|3430.87|19
1620292670000|2021-05-06 09:17:50|3439.75|3431.75|3439.55|3431.55|3439.76|3431.76|3439.35|3431.35|21
1620292680000|2021-05-06 09:18:00|3439.93|3431.93|3439.82|3431.82|3439.93|3431.93|3439.36|3431.36|20
1620292690000|2021-05-06 09:18:10|3439.78|3431.78|3439.6|3431.6|3439.82|3431.82|3439.56|3431.56|16
1620292700000|2021-05-06 09:18:20|3439.51|3431.51|3437.2|3429.2|3439.53|3431.53|3437.2|3429.2|20
1620292710000|2021-05-06 09:18:30|3437.17|3429.17|3436.02|3428.02|3437.18|3429.18|3436.02|3428.02|17
1620292720000|2021-05-06 09:18:40|3436.07|3428.07|3436.89|3428.89|3436.96|3428.96|3436.07|3428.07|25
1620292730000|2021-05-06 09:18:50|3436.91|3428.91|3437.05|3429.05|3437.19|3429.19|3436.69|3428.69|17
1620292740000|2021-05-06 09:19:00|3437.03|3429.03|3440.05|3432.05|3440.35|3432.35|3437.03|3429.03|21
1620292750000|2021-05-06 09:19:10|3439.49|3431.49|3441.52|3433.52|3441.73|3433.73|3439.49|3431.49|24
1620292760000|2021-05-06 09:19:20|3441.16|3433.16|3442.25|3434.25|3442.59|3434.59|3441.16|3433.16|25
1620292770000|2021-05-06 09:19:30|3442.29|3434.29|3442.21|3434.21|3442.33|3434.33|3441.49|3433.49|21
1620292780000|2021-05-06 09:19:40|3442.02|3434.02|3445.34|3437.34|3445.67|3437.67|3442.02|3434.02|18
1620292790000|2021-05-06 09:19:50|3444.96|3436.96|3445.94|3437.94|3446.03|3438.03|3444.51|3436.51|20
1620292800000|2021-05-06 09:20:00|3445.9|3437.9|3444.77|3436.77|3446.11|3438.11|3444.36|3436.36|21
1620292810000|2021-05-06 09:20:10|3444.66|3436.66|3443.64|3435.64|3444.78|3436.78|3443.52|3435.52|18
1620292820000|2021-05-06 09:20:20|3443.63|3435.63|3440.56|3432.56|3443.63|3435.63|3440.56|3432.56|11
1620292830000|2021-05-06 09:20:30|3440.34|3432.34|3440.2|3432.2|3440.56|3432.56|3439.59|3431.59|16
1620292840000|2021-05-06 09:20:40|3440.21|3432.21|3440.27|3432.27|3440.33|3432.33|3439.88|3431.88|8
1620292850000|2021-05-06 09:20:50|3440.23|3432.23|3439.56|3431.56|3440.24|3432.24|3439.4|3431.4|12
1620292860000|2021-05-06 09:21:00|3439.59|3431.59|3439.79|3431.79|3439.97|3431.97|3439.43|3431.43|12
1620292870000|2021-05-06 09:21:10|3439.98|3431.98|3443.61|3435.61|3443.61|3435.61|3439.98|3431.98|24
1620292880000|2021-05-06 09:21:20|3443.26|3435.26|3443.5|3435.5|3443.54|3435.54|3442.58|3434.58|21
1620292890000|2021-05-06 09:21:30|3444.5|3436.5|3444.47|3436.47|3444.5|3436.5|3444.22|3436.22|16
1620292900000|2021-05-06 09:21:40|3444.5|3436.5|3445.38|3437.38|3445.38|3437.38|3444.33|3436.33|13
1620292910000|2021-05-06 09:21:50|3445.4|3437.4|3447.82|3439.82|3447.94|3439.94|3444.93|3436.93|24
1620292920000|2021-05-06 09:22:00|3447.96|3439.96|3447.82|3439.82|3448.83|3440.83|3447.22|3439.22|20
1620292930000|2021-05-06 09:22:10|3448.62|3440.62|3448.15|3440.15|3449.83|3441.83|3448.15|3440.15|18
1620292940000|2021-05-06 09:22:20|3448.44|3440.44|3448.32|3440.32|3448.86|3440.86|3448.19|3440.19|18
1620292950000|2021-05-06 09:22:30|3448.2|3440.2|3448.83|3440.83|3448.83|3440.83|3447.94|3439.94|12
1620292960000|2021-05-06 09:22:40|3448.82|3440.82|3448.85|3440.85|3449.17|3441.17|3448.09|3440.09|18
1620292970000|2021-05-06 09:22:50|3448.88|3440.88|3448.52|3440.52|3448.94|3440.94|3447.65|3439.65|21
1620292980000|2021-05-06 09:23:00|3448.54|3440.54|3449.69|3441.69|3450.81|3442.81|3448.52|3440.52|18
1620292990000|2021-05-06 09:23:10|3449.7|3441.7|3452.48|3444.48|3452.48|3444.48|3449.7|3441.7|21
1620293000000|2021-05-06 09:23:20|3452.49|3444.49|3453.25|3445.25|3453.93|3445.93|3452.43|3444.43|19
1620293010000|2021-05-06 09:23:30|3453.44|3445.44|3453.82|3445.82|3454.58|3446.58|3453.38|3445.38|22
1620293020000|2021-05-06 09:23:40|3453.78|3445.78|3453.06|3445.06|3453.78|3445.78|3453|3445|21
1620293030000|2021-05-06 09:23:50|3453.18|3445.18|3452.98|3444.98|3453.85|3445.85|3452.51|3444.51|19
1620293040000|2021-05-06 09:24:00|3453.18|3445.18|3453.09|3445.09|3453.81|3445.81|3452.78|3444.78|16
1620293050000|2021-05-06 09:24:10|3453.18|3445.18|3456.14|3448.14|3456.14|3448.14|3453.18|3445.18|17
1620293060000|2021-05-06 09:24:20|3456.37|3448.37|3456.22|3448.22|3457.35|3449.35|3456.22|3448.22|13
1620293070000|2021-05-06 09:24:30|3456.27|3448.27|3457.45|3449.45|3457.76|3449.76|3455.29|3447.29|19
1620293080000|2021-05-06 09:24:40|3457.34|3449.34|3463.09|3455.09|3463.28|3455.28|3457.34|3449.34|28
1620293090000|2021-05-06 09:24:50|3463.1|3455.1|3464.54|3456.54|3464.68|3456.68|3463.1|3455.1|26
1620293100000|2021-05-06 09:25:00|3464.04|3456.04|3462.72|3454.72|3464.04|3456.04|3460.99|3452.99|28
1620293110000|2021-05-06 09:25:10|3463.47|3455.47|3462.87|3454.87|3463.47|3455.47|3461.38|3453.38|28
1620293120000|2021-05-06 09:25:20|3462.92|3454.92|3462.75|3454.75|3463.82|3455.82|3461.92|3453.92|28
1620293130000|2021-05-06 09:25:30|3462.63|3454.63|3463.02|3455.02|3463.23|3455.23|3462.14|3454.14|25
1620293140000|2021-05-06 09:25:40|3462.75|3454.75|3463.11|3455.11|3463.5|3455.5|3462.42|3454.42|20
1620293150000|2021-05-06 09:25:50|3463.02|3455.02|3464.24|3456.24|3464.37|3456.37|3463.02|3455.02|17
1620293160000|2021-05-06 09:26:00|3464.23|3456.23|3463.02|3455.02|3464.23|3456.23|3462.69|3454.69|26
1620293170000|2021-05-06 09:26:10|3462.83|3454.83|3460.44|3452.44|3463.28|3455.28|3460.44|3452.44|28
1620293180000|2021-05-06 09:26:20|3460.5|3452.5|3462.51|3454.51|3462.71|3454.71|3460.5|3452.5|29
1620293190000|2021-05-06 09:26:30|3462.56|3454.56|3462.41|3454.41|3463.49|3455.49|3462.41|3454.41|24
1620293200000|2021-05-06 09:26:40|3463.13|3455.13|3463.66|3455.66|3465.06|3457.06|3463.13|3455.13|27
1620293210000|2021-05-06 09:26:50|3463.78|3455.78|3462.25|3454.25|3463.78|3455.78|3462.25|3454.25|24
1620293220000|2021-05-06 09:27:00|3462.23|3454.23|3462.75|3454.75|3462.84|3454.84|3462.02|3454.02|22
1620293230000|2021-05-06 09:27:10|3463.25|3455.25|3463.41|3455.41|3465.02|3457.02|3463.02|3455.02|26
1620293240000|2021-05-06 09:27:20|3463.1|3455.1|3464.3|3456.3|3464.47|3456.47|3463.1|3455.1|25
1620293250000|2021-05-06 09:27:30|3464.35|3456.35|3464.4|3456.4|3464.4|3456.4|3464.23|3456.23|13
1620293260000|2021-05-06 09:27:40|3464.38|3456.38|3464.46|3456.46|3464.48|3456.48|3463.78|3455.78|24
1620293270000|2021-05-06 09:27:50|3464.92|3456.92|3464.4|3456.4|3464.92|3456.92|3464.32|3456.32|20
1620293280000|2021-05-06 09:28:00|3464.37|3456.37|3462.92|3454.92|3464.37|3456.37|3462.9|3454.9|13
1620293290000|2021-05-06 09:28:10|3462.98|3454.98|3461.48|3453.48|3462.98|3454.98|3461.38|3453.38|17
1620293300000|2021-05-06 09:28:20|3461.51|3453.51|3460.82|3452.82|3461.68|3453.68|3460.77|3452.77|23
1620293310000|2021-05-06 09:28:30|3460.81|3452.81|3461.13|3453.13|3461.16|3453.16|3460.56|3452.56|17
1620293320000|2021-05-06 09:28:40|3461.24|3453.24|3462.46|3454.46|3462.46|3454.46|3460.22|3452.22|24
1620293330000|2021-05-06 09:28:50|3462.49|3454.49|3463.62|3455.62|3463.66|3455.66|3462.49|3454.49|27
1620293340000|2021-05-06 09:29:00|3463.66|3455.66|3463.22|3455.22|3463.96|3455.96|3463.07|3455.07|21
1620293350000|2021-05-06 09:29:10|3463.31|3455.31|3462.7|3454.7|3464.35|3456.35|3462.43|3454.43|28
1620293360000|2021-05-06 09:29:20|3462.76|3454.76|3463.88|3455.88|3464.07|3456.07|3462.76|3454.76|21
1620293370000|2021-05-06 09:29:30|3463.84|3455.84|3464.48|3456.48|3464.6|3456.6|3463.8|3455.8|22
1620293380000|2021-05-06 09:29:40|3464.51|3456.51|3464.08|3456.08|3464.67|3456.67|3464.08|3456.08|18
1620293390000|2021-05-06 09:29:50|3464|3456|3464.76|3456.76|3464.87|3456.87|3463.99|3455.99|18
1620293400000|2021-05-06 09:30:00|3464.63|3456.63|3462.36|3454.36|3464.82|3456.82|3462.15|3454.15|24
1620293410000|2021-05-06 09:30:10|3462.29|3454.29|3460.51|3452.51|3462.34|3454.34|3460.51|3452.51|25
1620293420000|2021-05-06 09:30:20|3460.65|3452.65|3461.06|3453.06|3461.62|3453.62|3460.65|3452.65|26
1620293430000|2021-05-06 09:30:30|3460.95|3452.95|3461.42|3453.42|3461.42|3453.42|3460.35|3452.35|24
1620293440000|2021-05-06 09:30:40|3461.39|3453.39|3461.41|3453.41|3461.49|3453.49|3461.13|3453.13|19
1620293450000|2021-05-06 09:30:50|3461.36|3453.36|3461.27|3453.27|3461.37|3453.37|3460.71|3452.71|26
1620293460000|2021-05-06 09:31:00|3461.36|3453.36|3461.37|3453.37|3461.49|3453.49|3461.26|3453.26|23
1620293470000|2021-05-06 09:31:10|3461.26|3453.26|3460.96|3452.96|3461.32|3453.32|3460.96|3452.96|11
1620293480000|2021-05-06 09:31:20|3461.06|3453.06|3460.64|3452.64|3461.2|3453.2|3460.55|3452.55|21
1620293490000|2021-05-06 09:31:30|3460.66|3452.66|3460.82|3452.82|3460.87|3452.87|3460.38|3452.38|16
1620293500000|2021-05-06 09:31:40|3460.81|3452.81|3460.49|3452.49|3461.42|3453.42|3460.49|3452.49|22
1620293510000|2021-05-06 09:31:50|3460.69|3452.69|3460.47|3452.47|3460.69|3452.69|3460.23|3452.23|24
1620293520000|2021-05-06 09:32:00|3460.49|3452.49|3459.68|3451.68|3460.5|3452.5|3459.63|3451.63|20
1620293530000|2021-05-06 09:32:10|3459.62|3451.62|3459.36|3451.36|3459.62|3451.62|3459.35|3451.35|7
1620293540000|2021-05-06 09:32:20|3459.45|3451.45|3459.37|3451.37|3460.01|3452.01|3459.25|3451.25|16
1620293550000|2021-05-06 09:32:30|3459.25|3451.25|3458.38|3450.38|3459.28|3451.28|3457.95|3449.95|22
1620293560000|2021-05-06 09:32:40|3458.43|3450.43|3458.37|3450.37|3458.5|3450.5|3458.25|3450.25|13
1620293570000|2021-05-06 09:32:50|3458.29|3450.29|3458.12|3450.12|3458.37|3450.37|3458.08|3450.08|18
1620293580000|2021-05-06 09:33:00|3458.01|3450.01|3455.31|3447.31|3458.01|3450.01|3455.31|3447.31|25
1620293590000|2021-05-06 09:33:10|3455.2|3447.2|3455.36|3447.36|3455.81|3447.81|3455.2|3447.2|19
1620293600000|2021-05-06 09:33:20|3455.42|3447.42|3455.49|3447.49|3455.52|3447.52|3455.38|3447.38|18
1620293610000|2021-05-06 09:33:30|3455.45|3447.45|3454.97|3446.97|3455.53|3447.53|3454.97|3446.97|15
1620293620000|2021-05-06 09:33:40|3454.86|3446.86|3454.95|3446.95|3454.96|3446.96|3454.74|3446.74|21
1620293630000|2021-05-06 09:33:50|3454.91|3446.91|3455.29|3447.29|3455.31|3447.31|3454.88|3446.88|11
1620293640000|2021-05-06 09:34:00|3455.5|3447.5|3456.11|3448.11|3456.11|3448.11|3455.45|3447.45|25
1620293650000|2021-05-06 09:34:10|3455.96|3447.96|3458.08|3450.08|3458.19|3450.19|3455.87|3447.87|26
1620293660000|2021-05-06 09:34:20|3457.88|3449.88|3460.24|3452.24|3460.46|3452.46|3457.88|3449.88|25
1620293670000|2021-05-06 09:34:30|3459.87|3451.87|3460.75|3452.75|3460.77|3452.77|3459.2|3451.2|29
1620293680000|2021-05-06 09:34:40|3460.74|3452.74|3460.95|3452.95|3461.14|3453.14|3460.66|3452.66|16
1620293690000|2021-05-06 09:34:50|3460.86|3452.86|3459.56|3451.56|3460.86|3452.86|3459.56|3451.56|21
1620293700000|2021-05-06 09:35:00|3459.5|3451.5|3458.82|3450.82|3459.58|3451.58|3458.81|3450.81|17
1620293710000|2021-05-06 09:35:10|3458.84|3450.84|3458.58|3450.58|3458.84|3450.84|3458.45|3450.45|25
1620293720000|2021-05-06 09:35:20|3458.57|3450.57|3458.92|3450.92|3458.95|3450.95|3458.4|3450.4|26
1620293730000|2021-05-06 09:35:30|3459.62|3451.62|3461.85|3453.85|3462.62|3454.62|3459.62|3451.62|28
1620293740000|2021-05-06 09:35:40|3462.03|3454.03|3461.48|3453.48|3462.24|3454.24|3461.46|3453.46|26
1620293750000|2021-05-06 09:35:50|3461.36|3453.36|3460.76|3452.76|3461.36|3453.36|3459.71|3451.71|26
1620293760000|2021-05-06 09:36:00|3460.8|3452.8|3460.17|3452.17|3460.95|3452.95|3460.05|3452.05|21
1620293770000|2021-05-06 09:36:10|3460.21|3452.21|3459.4|3451.4|3460.31|3452.31|3459.4|3451.4|22
1620293780000|2021-05-06 09:36:20|3459.42|3451.42|3459.32|3451.32|3459.66|3451.66|3459.32|3451.32|19
1620293790000|2021-05-06 09:36:30|3459.36|3451.36|3457.86|3449.86|3459.4|3451.4|3457.86|3449.86|23
1620293800000|2021-05-06 09:36:40|3457.89|3449.89|3457.52|3449.52|3457.89|3449.89|3457.5|3449.5|19
1620293810000|2021-05-06 09:36:50|3457.7|3449.7|3457.68|3449.68|3458.33|3450.33|3457.52|3449.52|24
1620293820000|2021-05-06 09:37:00|3457.76|3449.76|3458.02|3450.02|3458.02|3450.02|3457.43|3449.43|23
1620293830000|2021-05-06 09:37:10|3458.07|3450.07|3458.02|3450.02|3460.28|3452.28|3458.02|3450.02|27
1620293840000|2021-05-06 09:37:20|3457.93|3449.93|3456.44|3448.44|3458.04|3450.04|3456.27|3448.27|23
1620293850000|2021-05-06 09:37:30|3456.41|3448.41|3456.27|3448.27|3456.5|3448.5|3456.27|3448.27|20
1620293860000|2021-05-06 09:37:40|3456.19|3448.19|3455.99|3447.99|3456.32|3448.32|3455.97|3447.97|23
1620293870000|2021-05-06 09:37:50|3455.89|3447.89|3455.64|3447.64|3455.98|3447.98|3455.64|3447.64|15
1620293880000|2021-05-06 09:38:00|3455.62|3447.62|3455.67|3447.67|3455.81|3447.81|3455.62|3447.62|19
1620293890000|2021-05-06 09:38:10|3455.7|3447.7|3456.54|3448.54|3456.98|3448.98|3455.7|3447.7|23
1620293900000|2021-05-06 09:38:20|3456.5|3448.5|3457.53|3449.53|3457.53|3449.53|3456.42|3448.42|27
1620293910000|2021-05-06 09:38:30|3457.38|3449.38|3456.74|3448.74|3458.66|3450.66|3456.66|3448.66|24
1620293920000|2021-05-06 09:38:40|3456.79|3448.79|3458|3450|3458.02|3450.02|3456.57|3448.57|26
1620293930000|2021-05-06 09:38:50|3457.94|3449.94|3458.28|3450.28|3458.33|3450.33|3457.94|3449.94|20
1620293940000|2021-05-06 09:39:00|3458.36|3450.36|3458.44|3450.44|3458.9|3450.9|3458.19|3450.19|26
1620293950000|2021-05-06 09:39:10|3458.34|3450.34|3458.44|3450.44|3458.53|3450.53|3458.03|3450.03|22
1620293960000|2021-05-06 09:39:20|3458.48|3450.48|3457.4|3449.4|3458.83|3450.83|3457.4|3449.4|29
1620293970000|2021-05-06 09:39:30|3457.58|3449.58|3458.72|3450.72|3458.8|3450.8|3457.55|3449.55|22
1620293980000|2021-05-06 09:39:40|3458.68|3450.68|3458.41|3450.41|3458.76|3450.76|3458.4|3450.4|21
1620293990000|2021-05-06 09:39:50|3458.35|3450.35|3458.41|3450.41|3458.6|3450.6|3458.14|3450.14|21
1620294000000|2021-05-06 09:40:00|3458.35|3450.35|3458.33|3450.33|3458.61|3450.61|3458.31|3450.31|22
1620294010000|2021-05-06 09:40:10|3458.34|3450.34|3458.53|3450.53|3458.57|3450.57|3458.34|3450.34|16
1620294020000|2021-05-06 09:40:20|3458.57|3450.57|3459.33|3451.33|3459.48|3451.48|3458.53|3450.53|21
1620294030000|2021-05-06 09:40:30|3459.23|3451.23|3459.95|3451.95|3459.95|3451.95|3459.19|3451.19|15
1620294040000|2021-05-06 09:40:40|3459.98|3451.98|3458.41|3450.41|3460.11|3452.11|3458.41|3450.41|26
1620294050000|2021-05-06 09:40:50|3458.53|3450.53|3458.73|3450.73|3459.03|3451.03|3458.53|3450.53|21
1620294060000|2021-05-06 09:41:00|3458.62|3450.62|3459.21|3451.21|3459.21|3451.21|3458.46|3450.46|19
1620294070000|2021-05-06 09:41:10|3459.11|3451.11|3459.37|3451.37|3459.37|3451.37|3459|3451|14
1620294080000|2021-05-06 09:41:20|3459.34|3451.34|3458.84|3450.84|3459.34|3451.34|3458.41|3450.41|16
1620294090000|2021-05-06 09:41:30|3458.77|3450.77|3458.49|3450.49|3458.81|3450.81|3458.4|3450.4|20
1620294100000|2021-05-06 09:41:40|3458.55|3450.55|3459.69|3451.69|3459.69|3451.69|3458.54|3450.54|20
1620294110000|2021-05-06 09:41:50|3459.58|3451.58|3459.7|3451.7|3459.78|3451.78|3459.48|3451.48|23
1620294120000|2021-05-06 09:42:00|3459.71|3451.71|3459.68|3451.68|3459.72|3451.72|3459.62|3451.62|15
1620294130000|2021-05-06 09:42:10|3459.66|3451.66|3459.5|3451.5|3459.68|3451.68|3459.43|3451.43|14
1620294140000|2021-05-06 09:42:20|3459.46|3451.46|3461.72|3453.72|3461.76|3453.76|3459.46|3451.46|14
1620294150000|2021-05-06 09:42:30|3461.94|3453.94|3466.33|3458.33|3466.37|3458.37|3461.94|3453.94|27
1620294160000|2021-05-06 09:42:40|3465.99|3457.99|3465.13|3457.13|3466.18|3458.18|3464.95|3456.95|24
1620294170000|2021-05-06 09:42:50|3465.08|3457.08|3464.66|3456.66|3465.31|3457.31|3464.34|3456.34|18
1620294180000|2021-05-06 09:43:00|3464.7|3456.7|3464.28|3456.28|3464.71|3456.71|3464.28|3456.28|23
1620294190000|2021-05-06 09:43:10|3464.29|3456.29|3464.62|3456.62|3464.62|3456.62|3464.12|3456.12|24
1620294200000|2021-05-06 09:43:20|3464.65|3456.65|3465.91|3457.91|3465.91|3457.91|3464.65|3456.65|23
1620294210000|2021-05-06 09:43:30|3465.74|3457.74|3465.21|3457.21|3465.98|3457.98|3464.11|3456.11|25
1620294220000|2021-05-06 09:43:40|3465.53|3457.53|3465.17|3457.17|3465.53|3457.53|3464.4|3456.4|28
1620294230000|2021-05-06 09:43:50|3465.1|3457.1|3465.32|3457.32|3465.56|3457.56|3463.92|3455.92|28
1620294240000|2021-05-06 09:44:00|3465.46|3457.46|3465.06|3457.06|3465.46|3457.46|3463.97|3455.97|26
1620294250000|2021-05-06 09:44:10|3465.03|3457.03|3464.68|3456.68|3465.03|3457.03|3464.2|3456.2|25
1620294260000|2021-05-06 09:44:20|3464.89|3456.89|3465.31|3457.31|3465.31|3457.31|3463.62|3455.62|26
1620294270000|2021-05-06 09:44:30|3465.4|3457.4|3465.53|3457.53|3465.64|3457.64|3464.61|3456.61|28
1620294280000|2021-05-06 09:44:40|3465.57|3457.57|3465.9|3457.9|3465.9|3457.9|3465.25|3457.25|28
1620294290000|2021-05-06 09:44:50|3466.04|3458.04|3465.82|3457.82|3466.1|3458.1|3465.35|3457.35|27
1620294300000|2021-05-06 09:45:00|3465.73|3457.73|3465.18|3457.18|3466.25|3458.25|3465.18|3457.18|27
1620294310000|2021-05-06 09:45:10|3465.46|3457.46|3464.72|3456.72|3465.46|3457.46|3464.72|3456.72|28
1620294320000|2021-05-06 09:45:20|3465.09|3457.09|3464.9|3456.9|3465.31|3457.31|3464.4|3456.4|22
1620294330000|2021-05-06 09:45:30|3464.89|3456.89|3465.24|3457.24|3465.24|3457.24|3464.85|3456.85|22
1620294340000|2021-05-06 09:45:40|3465.22|3457.22|3465.18|3457.18|3465.31|3457.31|3464.99|3456.99|26
1620294350000|2021-05-06 09:45:50|3465.16|3457.16|3464.61|3456.61|3465.29|3457.29|3464.39|3456.39|28
1620294360000|2021-05-06 09:46:00|3464.65|3456.65|3464.52|3456.52|3464.65|3456.65|3464.26|3456.26|22
1620294370000|2021-05-06 09:46:10|3464.54|3456.54|3464.22|3456.22|3464.61|3456.61|3463.64|3455.64|24
1620294380000|2021-05-06 09:46:20|3464.24|3456.24|3464.31|3456.31|3464.31|3456.31|3463.9|3455.9|18
1620294390000|2021-05-06 09:46:30|3463.2|3455.2|3464.41|3456.41|3464.83|3456.83|3463.2|3455.2|26
1620294400000|2021-05-06 09:46:40|3464.36|3456.36|3464.59|3456.59|3464.66|3456.66|3464.32|3456.32|21
1620294410000|2021-05-06 09:46:50|3463.84|3455.84|3463.31|3455.31|3463.84|3455.84|3463|3455|26
1620294420000|2021-05-06 09:47:00|3463.27|3455.27|3463.6|3455.6|3463.6|3455.6|3463.18|3455.18|24
1620294430000|2021-05-06 09:47:10|3463.58|3455.58|3463.7|3455.7|3463.75|3455.75|3463.1|3455.1|27
1620294440000|2021-05-06 09:47:20|3463.62|3455.62|3463.62|3455.62|3463.99|3455.99|3463.45|3455.45|27
1620294450000|2021-05-06 09:47:30|3463.68|3455.68|3463.5|3455.5|3463.79|3455.79|3463.11|3455.11|24
1620294460000|2021-05-06 09:47:40|3463.57|3455.57|3463.42|3455.42|3463.61|3455.61|3462.18|3454.18|26
1620294470000|2021-05-06 09:47:50|3463.7|3455.7|3462.76|3454.76|3463.7|3455.7|3462.7|3454.7|26
1620294480000|2021-05-06 09:48:00|3462.86|3454.86|3462.56|3454.56|3462.86|3454.86|3462.39|3454.39|28
1620294490000|2021-05-06 09:48:10|3461.59|3453.59|3461.15|3453.15|3462.57|3454.57|3461.08|3453.08|25
1620294500000|2021-05-06 09:48:20|3460.81|3452.81|3460.66|3452.66|3460.91|3452.91|3460.38|3452.38|17
1620294510000|2021-05-06 09:48:30|3460.65|3452.65|3460.35|3452.35|3460.65|3452.65|3460.19|3452.19|18
1620294520000|2021-05-06 09:48:40|3460.39|3452.39|3460.17|3452.17|3460.46|3452.46|3460.1|3452.1|16
1620294530000|2021-05-06 09:48:50|3460.09|3452.09|3459.31|3451.31|3460.1|3452.1|3458.84|3450.84|23
1620294540000|2021-05-06 09:49:00|3459.32|3451.32|3459.73|3451.73|3459.73|3451.73|3459.32|3451.32|12
1620294550000|2021-05-06 09:49:10|3459.55|3451.55|3459.33|3451.33|3459.64|3451.64|3459.19|3451.19|22
1620294560000|2021-05-06 09:49:20|3459.16|3451.16|3459.39|3451.39|3459.4|3451.4|3459.08|3451.08|21
1620294570000|2021-05-06 09:49:30|3459.33|3451.33|3458.72|3450.72|3459.42|3451.42|3458.72|3450.72|16
1620294580000|2021-05-06 09:49:40|3458.66|3450.66|3459.34|3451.34|3459.34|3451.34|3458.66|3450.66|16
1620294590000|2021-05-06 09:49:50|3459.32|3451.32|3459.29|3451.29|3459.32|3451.32|3459.26|3451.26|4
1620294600000|2021-05-06 09:50:00|3459.24|3451.24|3459.37|3451.37|3459.37|3451.37|3459.11|3451.11|9
1620294610000|2021-05-06 09:50:10|3459.35|3451.35|3459.55|3451.55|3459.6|3451.6|3459.27|3451.27|21
1620294620000|2021-05-06 09:50:20|3459.76|3451.76|3459.6|3451.6|3459.8|3451.8|3459.5|3451.5|16
1620294630000|2021-05-06 09:50:30|3459.59|3451.59|3460.85|3452.85|3460.94|3452.94|3459.59|3451.59|28
1620294640000|2021-05-06 09:50:40|3460.68|3452.68|3462|3454|3462|3454|3459.94|3451.94|26
1620294650000|2021-05-06 09:50:50|3462.13|3454.13|3461.07|3453.07|3462.16|3454.16|3461.07|3453.07|27
1620294660000|2021-05-06 09:51:00|3460.79|3452.79|3460.25|3452.25|3462.1|3454.1|3460.2|3452.2|27
1620294670000|2021-05-06 09:51:10|3460.23|3452.23|3460.35|3452.35|3460.35|3452.35|3458.53|3450.53|28
1620294680000|2021-05-06 09:51:20|3460.42|3452.42|3459.45|3451.45|3460.52|3452.52|3459.36|3451.36|25
1620294690000|2021-05-06 09:51:30|3459.77|3451.77|3459.18|3451.18|3459.77|3451.77|3459.18|3451.18|26
1620294700000|2021-05-06 09:51:40|3459.19|3451.19|3459.65|3451.65|3460.46|3452.46|3459.11|3451.11|22
1620294710000|2021-05-06 09:51:50|3460.33|3452.33|3460.45|3452.45|3461.32|3453.32|3460.33|3452.33|26
1620294720000|2021-05-06 09:52:00|3460.11|3452.11|3459.93|3451.93|3460.21|3452.21|3459.81|3451.81|26
1620294730000|2021-05-06 09:52:10|3459.88|3451.88|3459.59|3451.59|3460.05|3452.05|3459.16|3451.16|23
1620294740000|2021-05-06 09:52:20|3459.92|3451.92|3460.2|3452.2|3460.2|3452.2|3459.19|3451.19|25
1620294750000|2021-05-06 09:52:30|3460.23|3452.23|3462.93|3454.93|3462.93|3454.93|3460.04|3452.04|29
1620294760000|2021-05-06 09:52:40|3462.6|3454.6|3463.64|3455.64|3463.64|3455.64|3462.43|3454.43|26
1620294770000|2021-05-06 09:52:50|3463.5|3455.5|3464.11|3456.11|3464.29|3456.29|3463.3|3455.3|27
1620294780000|2021-05-06 09:53:00|3463.73|3455.73|3463.93|3455.93|3464.07|3456.07|3463.35|3455.35|27
1620294790000|2021-05-06 09:53:10|3463.84|3455.84|3465.33|3457.33|3465.34|3457.34|3463.75|3455.75|19
1620294800000|2021-05-06 09:53:20|3465.22|3457.22|3464.28|3456.28|3465.49|3457.49|3464.28|3456.28|22
1620294810000|2021-05-06 09:53:30|3464.4|3456.4|3463.3|3455.3|3464.4|3456.4|3463.23|3455.23|19
1620294820000|2021-05-06 09:53:40|3463.44|3455.44|3463.57|3455.57|3463.57|3455.57|3463.28|3455.28|13
1620294830000|2021-05-06 09:53:50|3463.52|3455.52|3463.7|3455.7|3464.42|3456.42|3463.49|3455.49|18
1620294840000|2021-05-06 09:54:00|3463.81|3455.81|3462.66|3454.66|3463.81|3455.81|3462.66|3454.66|13
1620294850000|2021-05-06 09:54:10|3463.36|3455.36|3464.15|3456.15|3464.17|3456.17|3462.93|3454.93|18
1620294860000|2021-05-06 09:54:20|3464.1|3456.1|3465.05|3457.05|3465.05|3457.05|3463.95|3455.95|13
1620294870000|2021-05-06 09:54:30|3465.2|3457.2|3464.7|3456.7|3465.23|3457.23|3464.67|3456.67|18
1620294880000|2021-05-06 09:54:40|3464.48|3456.48|3464.61|3456.61|3464.77|3456.77|3464.06|3456.06|17
1620294890000|2021-05-06 09:54:50|3464.62|3456.62|3464.54|3456.54|3464.63|3456.63|3464.52|3456.52|9
1620294900000|2021-05-06 09:55:00|3465.91|3457.91|3466.4|3458.4|3466.49|3458.49|3465.91|3457.91|11
1620294910000|2021-05-06 09:55:10|3466.25|3458.25|3467.31|3459.31|3467.31|3459.31|3466.06|3458.06|13
1620294920000|2021-05-06 09:55:20|3467.05|3459.05|3467.67|3459.67|3468.49|3460.49|3467.05|3459.05|15
1620294930000|2021-05-06 09:55:30|3468.02|3460.02|3469.71|3461.71|3471.53|3463.53|3467.67|3459.67|25
1620294940000|2021-05-06 09:55:40|3468.77|3460.77|3471.27|3463.27|3471.43|3463.43|3468.77|3460.77|15
1620294950000|2021-05-06 09:55:50|3471.23|3463.23|3473.51|3465.51|3474.4|3466.4|3471.23|3463.23|29
1620294960000|2021-05-06 09:56:00|3473.49|3465.49|3470.95|3462.95|3473.49|3465.49|3470.95|3462.95|22
1620294970000|2021-05-06 09:56:10|3471|3463|3470.34|3462.34|3471|3463|3470|3462|27
1620294980000|2021-05-06 09:56:20|3470.13|3462.13|3469.65|3461.65|3470.18|3462.18|3469.57|3461.57|21
1620294990000|2021-05-06 09:56:30|3469.17|3461.17|3467.56|3459.56|3469.28|3461.28|3467.56|3459.56|25
1620295000000|2021-05-06 09:56:40|3467.5|3459.5|3468.02|3460.02|3468.12|3460.12|3467.5|3459.5|15
1620295010000|2021-05-06 09:56:50|3468.01|3460.01|3467.8|3459.8|3468.19|3460.19|3467.61|3459.61|21
1620295020000|2021-05-06 09:57:00|3467.92|3459.92|3469.9|3461.9|3470.09|3462.09|3467.5|3459.5|24
1620295030000|2021-05-06 09:57:10|3469.93|3461.93|3469.69|3461.69|3470.13|3462.13|3469.69|3461.69|17
1620295040000|2021-05-06 09:57:20|3470.13|3462.13|3469.06|3461.06|3470.19|3462.19|3469.06|3461.06|16
1620295050000|2021-05-06 09:57:30|3469.01|3461.01|3469.16|3461.16|3470.01|3462.01|3469.01|3461.01|25
1620295060000|2021-05-06 09:57:40|3468.81|3460.81|3466.43|3458.43|3468.95|3460.95|3466.17|3458.17|24
1620295070000|2021-05-06 09:57:50|3466.52|3458.52|3468.36|3460.36|3468.36|3460.36|3466.52|3458.52|16
1620295080000|2021-05-06 09:58:00|3468.31|3460.31|3468.12|3460.12|3468.39|3460.39|3468.06|3460.06|19
1620295090000|2021-05-06 09:58:10|3467.98|3459.98|3467.35|3459.35|3467.98|3459.98|3466.49|3458.49|17
1620295100000|2021-05-06 09:58:20|3467.51|3459.51|3467.67|3459.67|3467.75|3459.75|3466.93|3458.93|17
1620295110000|2021-05-06 09:58:30|3467.73|3459.73|3468.95|3460.95|3469.33|3461.33|3467.73|3459.73|27
1620295120000|2021-05-06 09:58:40|3469.19|3461.19|3470.53|3462.53|3470.53|3462.53|3468.43|3460.43|23
1620295130000|2021-05-06 09:58:50|3470.45|3462.45|3471.67|3463.67|3471.67|3463.67|3469.65|3461.65|20
1620295140000|2021-05-06 09:59:00|3472.04|3464.04|3472.02|3464.02|3474.16|3466.16|3471.8|3463.8|28
1620295150000|2021-05-06 09:59:10|3471.98|3463.98|3471.02|3463.02|3472|3464|3470.69|3462.69|21
1620295160000|2021-05-06 09:59:20|3470.82|3462.82|3469.81|3461.81|3470.82|3462.82|3469.35|3461.35|21
1620295170000|2021-05-06 09:59:30|3469.68|3461.68|3468.81|3460.81|3469.68|3461.68|3468.78|3460.78|16
1620295180000|2021-05-06 09:59:40|3468.8|3460.8|3468.93|3460.93|3469.34|3461.34|3468.79|3460.79|18
1620295190000|2021-05-06 09:59:50|3468.91|3460.91|3467.98|3459.98|3468.91|3460.91|3467.97|3459.97|17
1620295200000|2021-05-06 10:00:00|3467.75|3459.75|3465.97|3457.97|3467.83|3459.83|3465.85|3457.85|20
1620295210000|2021-05-06 10:00:10|3465.96|3457.96|3465.34|3457.34|3465.96|3457.96|3465.19|3457.19|19
1620295220000|2021-05-06 10:00:20|3465.27|3457.27|3464.29|3456.29|3465.46|3457.46|3464.27|3456.27|17
1620295230000|2021-05-06 10:00:30|3464.33|3456.33|3463.41|3455.41|3464.33|3456.33|3463.07|3455.07|14
1620295240000|2021-05-06 10:00:40|3463.38|3455.38|3464.11|3456.11|3464.11|3456.11|3463.29|3455.29|18
1620295250000|2021-05-06 10:00:50|3464.12|3456.12|3463.59|3455.59|3464.22|3456.22|3463.58|3455.58|19
1620295260000|2021-05-06 10:01:00|3463.72|3455.72|3463.67|3455.67|3463.78|3455.78|3463.57|3455.57|19
1620295270000|2021-05-06 10:01:10|3463.64|3455.64|3464.46|3456.46|3464.46|3456.46|3463.51|3455.51|25
1620295280000|2021-05-06 10:01:20|3464.52|3456.52|3464.23|3456.23|3464.65|3456.65|3464.18|3456.18|25
1620295290000|2021-05-06 10:01:30|3464.14|3456.14|3464.46|3456.46|3464.48|3456.48|3464.1|3456.1|20
1620295300000|2021-05-06 10:01:40|3464.39|3456.39|3463.85|3455.85|3464.49|3456.49|3463.82|3455.82|14
1620295310000|2021-05-06 10:01:50|3463.87|3455.87|3463.69|3455.69|3463.87|3455.87|3463.57|3455.57|23
1620295320000|2021-05-06 10:02:00|3463.71|3455.71|3463.42|3455.42|3463.71|3455.71|3463.42|3455.42|10
1620295330000|2021-05-06 10:02:10|3463.09|3455.09|3462.07|3454.07|3463.1|3455.1|3462.07|3454.07|17
1620295340000|2021-05-06 10:02:20|3462.11|3454.11|3461.95|3453.95|3462.11|3454.11|3461.77|3453.77|18
1620295350000|2021-05-06 10:02:30|3461.99|3453.99|3462.27|3454.27|3462.27|3454.27|3461.99|3453.99|11
1620295360000|2021-05-06 10:02:40|3462.13|3454.13|3462.15|3454.15|3462.52|3454.52|3462.13|3454.13|10
1620295370000|2021-05-06 10:02:50|3462.2|3454.2|3461.91|3453.91|3462.25|3454.25|3461.71|3453.71|12
1620295380000|2021-05-06 10:03:00|3461.87|3453.87|3461.23|3453.23|3461.87|3453.87|3461.23|3453.23|20
1620295390000|2021-05-06 10:03:10|3461.17|3453.17|3460.44|3452.44|3461.2|3453.2|3460.43|3452.43|20
1620295400000|2021-05-06 10:03:20|3460.41|3452.41|3458.96|3450.96|3460.41|3452.41|3458.95|3450.95|23
1620295410000|2021-05-06 10:03:30|3459|3451|3458.59|3450.59|3459.07|3451.07|3458.42|3450.42|21
1620295420000|2021-05-06 10:03:40|3458.65|3450.65|3458.59|3450.59|3458.65|3450.65|3458.53|3450.53|19
1620295430000|2021-05-06 10:03:50|3458.56|3450.56|3458.04|3450.04|3458.56|3450.56|3458.04|3450.04|16
1620295440000|2021-05-06 10:04:00|3457.98|3449.98|3455.96|3447.96|3458.02|3450.02|3455.96|3447.96|17
1620295450000|2021-05-06 10:04:10|3455.74|3447.74|3452.46|3444.46|3455.74|3447.74|3451.23|3443.23|28
1620295460000|2021-05-06 10:04:20|3452.76|3444.76|3449.09|3441.09|3452.82|3444.82|3448.61|3440.61|28
1620295470000|2021-05-06 10:04:30|3449.23|3441.23|3449.48|3441.48|3449.86|3441.86|3448.49|3440.49|28
1620295480000|2021-05-06 10:04:40|3449.6|3441.6|3449.16|3441.16|3449.6|3441.6|3449.16|3441.16|17
1620295490000|2021-05-06 10:04:50|3449.2|3441.2|3451.76|3443.76|3452.32|3444.32|3449.16|3441.16|28
1620295500000|2021-05-06 10:05:00|3451.73|3443.73|3449.62|3441.62|3452.09|3444.09|3449.62|3441.62|29
1620295510000|2021-05-06 10:05:10|3449.64|3441.64|3450.48|3442.48|3450.48|3442.48|3449.3|3441.3|27
1620295520000|2021-05-06 10:05:20|3450.3|3442.3|3454.03|3446.03|3454.03|3446.03|3450.3|3442.3|23
1620295530000|2021-05-06 10:05:30|3453.94|3445.94|3452.89|3444.89|3454.09|3446.09|3452.5|3444.5|24
1620295540000|2021-05-06 10:05:40|3452.99|3444.99|3454.38|3446.38|3455.62|3447.62|3452.99|3444.99|25
1620295550000|2021-05-06 10:05:50|3455.36|3447.36|3456.2|3448.2|3456.35|3448.35|3454.73|3446.73|26
1620295560000|2021-05-06 10:06:00|3456.25|3448.25|3458.21|3450.21|3458.33|3450.33|3456.25|3448.25|22
1620295570000|2021-05-06 10:06:10|3458.36|3450.36|3456.99|3448.99|3458.5|3450.5|3456.85|3448.85|28
1620295580000|2021-05-06 10:06:20|3457|3449|3455.71|3447.71|3457|3449|3454.6|3446.6|23
1620295590000|2021-05-06 10:06:30|3455.38|3447.38|3457.24|3449.24|3457.29|3449.29|3455.14|3447.14|24
1620295600000|2021-05-06 10:06:40|3457.26|3449.26|3457.69|3449.69|3457.69|3449.69|3456.78|3448.78|27
1620295610000|2021-05-06 10:06:50|3457.7|3449.7|3457.97|3449.97|3458.24|3450.24|3457.6|3449.6|23
1620295620000|2021-05-06 10:07:00|3458.03|3450.03|3458.09|3450.09|3458.32|3450.32|3457.72|3449.72|26
1620295630000|2021-05-06 10:07:10|3458.18|3450.18|3458.1|3450.1|3458.32|3450.32|3458.1|3450.1|16
1620295640000|2021-05-06 10:07:20|3458.07|3450.07|3459.07|3451.07|3460|3452|3457.68|3449.68|26
1620295650000|2021-05-06 10:07:30|3459.16|3451.16|3460.12|3452.12|3460.12|3452.12|3459.16|3451.16|26
1620295660000|2021-05-06 10:07:40|3459.98|3451.98|3460.45|3452.45|3461.1|3453.1|3459.31|3451.31|27
1620295670000|2021-05-06 10:07:50|3461.06|3453.06|3461.28|3453.28|3462.04|3454.04|3460.89|3452.89|25
1620295680000|2021-05-06 10:08:00|3460.98|3452.98|3461.1|3453.1|3461.98|3453.98|3460.82|3452.82|21
1620295690000|2021-05-06 10:08:10|3461.29|3453.29|3463.16|3455.16|3463.17|3455.17|3460.81|3452.81|26
1620295700000|2021-05-06 10:08:20|3463.36|3455.36|3461.42|3453.42|3464.25|3456.25|3461.42|3453.42|27
1620295710000|2021-05-06 10:08:30|3461.43|3453.43|3463.99|3455.99|3464.04|3456.04|3461.43|3453.43|28
1620295720000|2021-05-06 10:08:40|3463.69|3455.69|3462.82|3454.82|3463.69|3455.69|3462.67|3454.67|24
1620295730000|2021-05-06 10:08:50|3462.84|3454.84|3463.27|3455.27|3463.52|3455.52|3462.47|3454.47|27
1620295740000|2021-05-06 10:09:00|3463.38|3455.38|3465.73|3457.73|3465.73|3457.73|3462.92|3454.92|28
1620295750000|2021-05-06 10:09:10|3465.83|3457.83|3464.11|3456.11|3466.13|3458.13|3464.11|3456.11|28
1620295760000|2021-05-06 10:09:20|3463.99|3455.99|3462.35|3454.35|3464.03|3456.03|3462.29|3454.29|25
1620295770000|2021-05-06 10:09:30|3462.29|3454.29|3462.1|3454.1|3462.56|3454.56|3462.07|3454.07|24
1620295780000|2021-05-06 10:09:40|3462.09|3454.09|3461.31|3453.31|3462.16|3454.16|3461.31|3453.31|22
1620295790000|2021-05-06 10:09:50|3461.25|3453.25|3462.52|3454.52|3462.61|3454.61|3460.59|3452.59|29
1620295800000|2021-05-06 10:10:00|3462.45|3454.45|3461.81|3453.81|3462.64|3454.64|3461.81|3453.81|20
1620295810000|2021-05-06 10:10:10|3461.28|3453.28|3462.29|3454.29|3462.29|3454.29|3460.95|3452.95|28
1620295820000|2021-05-06 10:10:20|3462.62|3454.62|3466.32|3458.32|3466.63|3458.63|3462.62|3454.62|27
1620295830000|2021-05-06 10:10:30|3466.46|3458.46|3466.62|3458.62|3466.88|3458.88|3466.23|3458.23|25
1620295840000|2021-05-06 10:10:40|3466.71|3458.71|3465.91|3457.91|3466.72|3458.72|3465.26|3457.26|29
1620295850000|2021-05-06 10:10:50|3465.5|3457.5|3465.33|3457.33|3466.21|3458.21|3465.06|3457.06|24
1620295860000|2021-05-06 10:11:00|3465.19|3457.19|3465.84|3457.84|3466.17|3458.17|3464.61|3456.61|28
1620295870000|2021-05-06 10:11:10|3465.52|3457.52|3463.28|3455.28|3465.78|3457.78|3463.28|3455.28|28
1620295880000|2021-05-06 10:11:20|3463.25|3455.25|3458.74|3450.74|3463.3|3455.3|3458.53|3450.53|28
1620295890000|2021-05-06 10:11:30|3458.73|3450.73|3460.11|3452.11|3460.11|3452.11|3458.02|3450.02|28
1620295900000|2021-05-06 10:11:40|3460.25|3452.25|3462.68|3454.68|3462.71|3454.71|3460.22|3452.22|27
1620295910000|2021-05-06 10:11:50|3462.76|3454.76|3463.71|3455.71|3463.71|3455.71|3462.49|3454.49|26
1620295920000|2021-05-06 10:12:00|3463.75|3455.75|3464.3|3456.3|3464.48|3456.48|3463.75|3455.75|27
1620295930000|2021-05-06 10:12:10|3464.5|3456.5|3464.73|3456.73|3465.28|3457.28|3464.22|3456.22|25
1620295940000|2021-05-06 10:12:20|3465.02|3457.02|3472.41|3464.41|3472.41|3464.41|3465.02|3457.02|29
1620295950000|2021-05-06 10:12:30|3472.11|3464.11|3474.76|3466.76|3475.47|3467.47|3471.9|3463.9|28
1620295960000|2021-05-06 10:12:40|3474.71|3466.71|3475.33|3467.33|3475.62|3467.62|3474.69|3466.69|25
1620295970000|2021-05-06 10:12:50|3475.4|3467.4|3476.72|3468.72|3477.17|3469.17|3475.4|3467.4|26
1620295980000|2021-05-06 10:13:00|3476.34|3468.34|3477.5|3469.5|3477.5|3469.5|3474.41|3466.41|27
1620295990000|2021-05-06 10:13:10|3477.35|3469.35|3477.34|3469.34|3477.63|3469.63|3476.79|3468.79|25
1620296000000|2021-05-06 10:13:20|3477.95|3469.95|3479.47|3471.47|3479.54|3471.54|3477.71|3469.71|26
1620296010000|2021-05-06 10:13:30|3479.35|3471.35|3481.19|3473.19|3481.31|3473.31|3479.35|3471.35|24
1620296020000|2021-05-06 10:13:40|3480.72|3472.72|3483.76|3475.76|3484.05|3476.05|3480.69|3472.69|26
1620296030000|2021-05-06 10:13:50|3483.83|3475.83|3485.49|3477.49|3485.93|3477.93|3483.83|3475.83|28
1620296040000|2021-05-06 10:14:00|3485.38|3477.38|3488.17|3480.17|3488.87|3480.87|3485.13|3477.13|26
1620296050000|2021-05-06 10:14:10|3486.82|3478.82|3490.63|3482.63|3490.72|3482.72|3486.82|3478.82|28
1620296060000|2021-05-06 10:14:20|3490.64|3482.64|3490.68|3482.68|3490.83|3482.83|3490.63|3482.63|22
1620296070000|2021-05-06 10:14:30|3490.44|3482.44|3490.27|3482.27|3490.44|3482.44|3489.92|3481.92|20
1620296080000|2021-05-06 10:14:40|3490.3|3482.3|3491.83|3483.83|3491.83|3483.83|3490.3|3482.3|23
1620296090000|2021-05-06 10:14:50|3492.03|3484.03|3491.47|3483.47|3492.05|3484.05|3490.72|3482.72|27
1620296100000|2021-05-06 10:15:00|3491.44|3483.44|3493.21|3485.21|3493.25|3485.25|3491.44|3483.44|21
1620296110000|2021-05-06 10:15:10|3493.22|3485.22|3494.7|3486.7|3494.7|3486.7|3493.04|3485.04|22
1620296120000|2021-05-06 10:15:20|3494.37|3486.37|3494.7|3486.7|3494.87|3486.87|3494.26|3486.26|25
1620296130000|2021-05-06 10:15:30|3494.73|3486.73|3495.16|3487.16|3495.95|3487.95|3494.73|3486.73|23
1620296140000|2021-05-06 10:15:40|3495.47|3487.47|3494.47|3486.47|3495.51|3487.51|3493.52|3485.52|25
1620296150000|2021-05-06 10:15:50|3494.48|3486.48|3494.65|3486.65|3495.57|3487.57|3494.27|3486.27|28
1620296160000|2021-05-06 10:16:00|3494.99|3486.99|3495.79|3487.79|3495.8|3487.8|3494.27|3486.27|26
1620296170000|2021-05-06 10:16:10|3496.34|3488.34|3497.15|3489.15|3497.17|3489.17|3495.99|3487.99|27
1620296180000|2021-05-06 10:16:20|3497.11|3489.11|3495.23|3487.23|3497.93|3489.93|3495.23|3487.23|27
1620296190000|2021-05-06 10:16:30|3495.16|3487.16|3493.68|3485.68|3495.27|3487.27|3493.68|3485.68|24
1620296200000|2021-05-06 10:16:40|3493.64|3485.64|3493.64|3485.64|3493.65|3485.65|3492.46|3484.46|28
1620296210000|2021-05-06 10:16:50|3493.62|3485.62|3494.71|3486.71|3494.71|3486.71|3492.6|3484.6|28
1620296220000|2021-05-06 10:17:00|3495.04|3487.04|3496.72|3488.72|3496.97|3488.97|3495.04|3487.04|26
1620296230000|2021-05-06 10:17:10|3496.68|3488.68|3496.9|3488.9|3498.37|3490.37|3496.68|3488.68|25
1620296240000|2021-05-06 10:17:20|3497.13|3489.13|3498.42|3490.42|3498.8|3490.8|3496.69|3488.69|27
1620296250000|2021-05-06 10:17:30|3498.4|3490.4|3498.8|3490.8|3498.8|3490.8|3497.84|3489.84|25
1620296260000|2021-05-06 10:17:40|3499.03|3491.03|3499.19|3491.19|3499.66|3491.66|3498.87|3490.87|25
1620296270000|2021-05-06 10:17:50|3499.17|3491.17|3499.18|3491.18|3499.4|3491.4|3498.95|3490.95|23
1620296280000|2021-05-06 10:18:00|3499.17|3491.17|3496.97|3488.97|3499.21|3491.21|3496.97|3488.97|28
1620296290000|2021-05-06 10:18:10|3497.09|3489.09|3494.63|3486.63|3497.09|3489.09|3492.71|3484.71|29
1620296300000|2021-05-06 10:18:20|3495.37|3487.37|3495.48|3487.48|3496.64|3488.64|3495.3|3487.3|25
1620296310000|2021-05-06 10:18:30|3495.55|3487.55|3494.33|3486.33|3495.62|3487.62|3494.3|3486.3|24
1620296320000|2021-05-06 10:18:40|3494.26|3486.26|3494.67|3486.67|3495.54|3487.54|3493.02|3485.02|27
1620296330000|2021-05-06 10:18:50|3495|3487|3494.43|3486.43|3495|3487|3494.35|3486.35|24
1620296340000|2021-05-06 10:19:00|3494.46|3486.46|3494.66|3486.66|3494.66|3486.66|3494.28|3486.28|24
1620296350000|2021-05-06 10:19:10|3494.82|3486.82|3495.23|3487.23|3495.53|3487.53|3494.82|3486.82|26
1620296360000|2021-05-06 10:19:20|3495.24|3487.24|3494.68|3486.68|3495.24|3487.24|3494.67|3486.67|23
1620296370000|2021-05-06 10:19:30|3494.67|3486.67|3493.35|3485.35|3494.79|3486.79|3493.17|3485.17|25
1620296380000|2021-05-06 10:19:40|3493.38|3485.38|3492.88|3484.88|3493.45|3485.45|3492.52|3484.52|21
1620296390000|2021-05-06 10:19:50|3492.99|3484.99|3492.57|3484.57|3492.99|3484.99|3492.51|3484.51|21
1620296400000|2021-05-06 10:20:00|3492.59|3484.59|3493.77|3485.77|3494.02|3486.02|3492.46|3484.46|24
1620296410000|2021-05-06 10:20:10|3493.79|3485.79|3497.15|3489.15|3498|3490|3493.75|3485.75|29
1620296420000|2021-05-06 10:20:20|3497.06|3489.06|3498.14|3490.14|3498.2|3490.2|3496.17|3488.17|28
1620296430000|2021-05-06 10:20:30|3497.79|3489.79|3497.29|3489.29|3497.79|3489.79|3495.32|3487.32|29
1620296440000|2021-05-06 10:20:40|3497.22|3489.22|3496.86|3488.86|3497.41|3489.41|3496.7|3488.7|27
1620296450000|2021-05-06 10:20:50|3496.97|3488.97|3495.87|3487.87|3497.12|3489.12|3495.77|3487.77|25
1620296460000|2021-05-06 10:21:00|3495.83|3487.83|3497.01|3489.01|3497.89|3489.89|3495.83|3487.83|27
1620296470000|2021-05-06 10:21:10|3496.98|3488.98|3496.25|3488.25|3497.05|3489.05|3496.25|3488.25|23
1620296480000|2021-05-06 10:21:20|3496.29|3488.29|3496.29|3488.29|3496.29|3488.29|3495.99|3487.99|22
1620296490000|2021-05-06 10:21:30|3496.42|3488.42|3496.47|3488.47|3496.81|3488.81|3496.12|3488.12|23
1620296500000|2021-05-06 10:21:40|3496.49|3488.49|3496.32|3488.32|3496.7|3488.7|3496.04|3488.04|24
1620296510000|2021-05-06 10:21:50|3496.17|3488.17|3494.48|3486.48|3496.17|3488.17|3494.44|3486.44|29
1620296520000|2021-05-06 10:22:00|3494.54|3486.54|3496.03|3488.03|3496.05|3488.05|3494.54|3486.54|23
1620296530000|2021-05-06 10:22:10|3496.08|3488.08|3496.55|3488.55|3496.62|3488.62|3495.92|3487.92|27
1620296540000|2021-05-06 10:22:20|3496.88|3488.88|3498.38|3490.38|3498.73|3490.73|3496.68|3488.68|27
1620296550000|2021-05-06 10:22:30|3498.13|3490.13|3498.14|3490.14|3498.23|3490.23|3497.96|3489.96|27
1620296560000|2021-05-06 10:22:40|3498.06|3490.06|3495.32|3487.32|3498.06|3490.06|3495.32|3487.32|23
1620296570000|2021-05-06 10:22:50|3495.4|3487.4|3495.32|3487.32|3495.74|3487.74|3495.06|3487.06|26
1620296580000|2021-05-06 10:23:00|3495.33|3487.33|3496.1|3488.1|3496.81|3488.81|3495.33|3487.33|29
1620296590000|2021-05-06 10:23:10|3496.18|3488.18|3496.66|3488.66|3496.68|3488.68|3496.15|3488.15|24
1620296600000|2021-05-06 10:23:20|3496.52|3488.52|3495.74|3487.74|3496.52|3488.52|3495.41|3487.41|25
1620296610000|2021-05-06 10:23:30|3495.99|3487.99|3495.2|3487.2|3495.99|3487.99|3495.17|3487.17|26
1620296620000|2021-05-06 10:23:40|3495.14|3487.14|3497.91|3489.91|3497.91|3489.91|3494.94|3486.94|27
1620296630000|2021-05-06 10:23:50|3497.85|3489.85|3496.3|3488.3|3497.85|3489.85|3496.3|3488.3|24
1620296640000|2021-05-06 10:24:00|3496.34|3488.34|3494.89|3486.89|3496.34|3488.34|3494.86|3486.86|26
1620296650000|2021-05-06 10:24:10|3494.82|3486.82|3494.15|3486.15|3495.23|3487.23|3493.64|3485.64|25
1620296660000|2021-05-06 10:24:20|3494.13|3486.13|3493.86|3485.86|3495.26|3487.26|3493.86|3485.86|28
1620296670000|2021-05-06 10:24:30|3493.99|3485.99|3495.03|3487.03|3495.03|3487.03|3493.99|3485.99|25
1620296680000|2021-05-06 10:24:40|3494.98|3486.98|3495.54|3487.54|3495.64|3487.64|3494.62|3486.62|24
1620296690000|2021-05-06 10:24:50|3496.25|3488.25|3495|3487|3497.08|3489.08|3495|3487|26
1620296700000|2021-05-06 10:25:00|3495.01|3487.01|3494.69|3486.69|3495.05|3487.05|3494.39|3486.39|25
1620296710000|2021-05-06 10:25:10|3494.71|3486.71|3494.41|3486.41|3494.79|3486.79|3494.39|3486.39|23
1620296720000|2021-05-06 10:25:20|3494.27|3486.27|3493.17|3485.17|3494.27|3486.27|3492.57|3484.57|26
1620296730000|2021-05-06 10:25:30|3493.16|3485.16|3491.97|3483.97|3493.57|3485.57|3491.9|3483.9|25
1620296740000|2021-05-06 10:25:40|3491.95|3483.95|3488.61|3480.61|3491.95|3483.95|3488.61|3480.61|26
1620296750000|2021-05-06 10:25:50|3488.71|3480.71|3488.15|3480.15|3489.9|3481.9|3487.73|3479.73|25
1620296760000|2021-05-06 10:26:00|3488.63|3480.63|3491.25|3483.25|3491.45|3483.45|3488.63|3480.63|26
1620296770000|2021-05-06 10:26:10|3490.73|3482.73|3491.05|3483.05|3491.05|3483.05|3490.02|3482.02|27
1620296780000|2021-05-06 10:26:20|3491.62|3483.62|3491.66|3483.66|3492|3484|3491.09|3483.09|29
1620296790000|2021-05-06 10:26:30|3491.35|3483.35|3492.05|3484.05|3492.05|3484.05|3491.35|3483.35|23
1620296800000|2021-05-06 10:26:40|3492.07|3484.07|3495.68|3487.68|3495.85|3487.85|3491.83|3483.83|26
1620296810000|2021-05-06 10:26:50|3495.89|3487.89|3495.06|3487.06|3495.89|3487.89|3494.38|3486.38|27
1620296820000|2021-05-06 10:27:00|3495.1|3487.1|3494.23|3486.23|3495.88|3487.88|3493.87|3485.87|24
1620296830000|2021-05-06 10:27:10|3494.24|3486.24|3493.53|3485.53|3494.79|3486.79|3493.53|3485.53|26
1620296840000|2021-05-06 10:27:20|3493.5|3485.5|3494.1|3486.1|3494.57|3486.57|3492.16|3484.16|25
1620296850000|2021-05-06 10:27:30|3494.38|3486.38|3495.84|3487.84|3496.25|3488.25|3494.38|3486.38|27
1620296860000|2021-05-06 10:27:40|3495.95|3487.95|3497.16|3489.16|3497.19|3489.19|3495.44|3487.44|24
1620296870000|2021-05-06 10:27:50|3497.12|3489.12|3497.69|3489.69|3497.82|3489.82|3496.23|3488.23|26
1620296880000|2021-05-06 10:28:00|3497.68|3489.68|3499.27|3491.27|3499.29|3491.29|3497.56|3489.56|24
1620296890000|2021-05-06 10:28:10|3499.3|3491.3|3498.58|3490.58|3499.45|3491.45|3498.58|3490.58|25
1620296900000|2021-05-06 10:28:20|3498.74|3490.74|3500.79|3492.79|3500.79|3492.79|3498.74|3490.74|27
1620296910000|2021-05-06 10:28:30|3500.78|3492.78|3500.3|3492.3|3501.04|3493.04|3500.2|3492.2|25
1620296920000|2021-05-06 10:28:40|3500.4|3492.4|3500.77|3492.77|3500.92|3492.92|3500.33|3492.33|23
1620296930000|2021-05-06 10:28:50|3500.56|3492.56|3501.1|3493.1|3501.27|3493.27|3500.35|3492.35|16
1620296940000|2021-05-06 10:29:00|3501.09|3493.09|3502.69|3494.69|3502.82|3494.82|3501.05|3493.05|25
1620296950000|2021-05-06 10:29:10|3502.87|3494.87|3502.71|3494.71|3503|3495|3502.38|3494.38|24
1620296960000|2021-05-06 10:29:20|3502.7|3494.7|3504.69|3496.69|3505.01|3497.01|3502.69|3494.69|19
1620296970000|2021-05-06 10:29:30|3504.7|3496.7|3505.18|3497.18|3505.38|3497.38|3504.7|3496.7|17
1620296980000|2021-05-06 10:29:40|3505.32|3497.32|3505.25|3497.25|3505.39|3497.39|3505.01|3497.01|23
1620296990000|2021-05-06 10:29:50|3505.26|3497.26|3505.12|3497.12|3505.26|3497.26|3504.4|3496.4|21
1620297000000|2021-05-06 10:30:00|3505.06|3497.06|3505.32|3497.32|3505.47|3497.47|3504.8|3496.8|20
1620297010000|2021-05-06 10:30:10|3505.28|3497.28|3505.96|3497.96|3506.14|3498.14|3505.28|3497.28|23
1620297020000|2021-05-06 10:30:20|3505.71|3497.71|3506.16|3498.16|3506.27|3498.27|3505.71|3497.71|20
1620297030000|2021-05-06 10:30:30|3506.24|3498.24|3505.14|3497.14|3506.83|3498.83|3505.14|3497.14|23
1620297040000|2021-05-06 10:30:40|3505.26|3497.26|3505.83|3497.83|3506.37|3498.37|3505.24|3497.24|27
1620297050000|2021-05-06 10:30:50|3505.82|3497.82|3505.65|3497.65|3506.75|3498.75|3505.65|3497.65|24
1620297060000|2021-05-06 10:31:00|3504.89|3496.89|3505.06|3497.06|3505.39|3497.39|3504.72|3496.72|29
1620297070000|2021-05-06 10:31:10|3504.91|3496.91|3504.87|3496.87|3505.43|3497.43|3504.37|3496.37|22
1620297080000|2021-05-06 10:31:20|3504.85|3496.85|3505.27|3497.27|3505.48|3497.48|3504.65|3496.65|23
1620297090000|2021-05-06 10:31:30|3505.26|3497.26|3505.33|3497.33|3505.5|3497.5|3505.26|3497.26|23
1620297100000|2021-05-06 10:31:40|3505.5|3497.5|3505.31|3497.31|3505.51|3497.51|3505.25|3497.25|24
1620297110000|2021-05-06 10:31:50|3505.25|3497.25|3505.62|3497.62|3505.72|3497.72|3505.14|3497.14|24
1620297120000|2021-05-06 10:32:00|3505.56|3497.56|3505.76|3497.76|3505.76|3497.76|3505.49|3497.49|16
1620297130000|2021-05-06 10:32:10|3505.77|3497.77|3505.6|3497.6|3505.85|3497.85|3505.58|3497.58|21
1620297140000|2021-05-06 10:32:20|3505.59|3497.59|3505.5|3497.5|3505.84|3497.84|3505.11|3497.11|25
1620297150000|2021-05-06 10:32:30|3505.45|3497.45|3504.55|3496.55|3505.46|3497.46|3504.55|3496.55|25
1620297160000|2021-05-06 10:32:40|3504.17|3496.17|3504.26|3496.26|3504.66|3496.66|3503.81|3495.81|26
1620297170000|2021-05-06 10:32:50|3504.19|3496.19|3504.15|3496.15|3504.29|3496.29|3504.12|3496.12|17
1620297180000|2021-05-06 10:33:00|3504.12|3496.12|3503.33|3495.33|3504.2|3496.2|3503.33|3495.33|27
1620297190000|2021-05-06 10:33:10|3503.27|3495.27|3503.4|3495.4|3503.61|3495.61|3503.19|3495.19|25
1620297200000|2021-05-06 10:33:20|3503.52|3495.52|3504.54|3496.54|3504.54|3496.54|3503.42|3495.42|22
1620297210000|2021-05-06 10:33:30|3504.72|3496.72|3504.3|3496.3|3504.72|3496.72|3504.09|3496.09|18
1620297220000|2021-05-06 10:33:40|3504.31|3496.31|3504.17|3496.17|3504.52|3496.52|3504.15|3496.15|18
1620297230000|2021-05-06 10:33:50|3504.3|3496.3|3503.54|3495.54|3504.3|3496.3|3503.1|3495.1|28
1620297240000|2021-05-06 10:34:00|3503.47|3495.47|3503.19|3495.19|3503.52|3495.52|3503.18|3495.18|25
1620297250000|2021-05-06 10:34:10|3503.24|3495.24|3503.37|3495.37|3503.53|3495.53|3503.2|3495.2|21
1620297260000|2021-05-06 10:34:20|3503.38|3495.38|3503.43|3495.43|3503.58|3495.58|3503.14|3495.14|22
1620297270000|2021-05-06 10:34:30|3503.3|3495.3|3503.23|3495.23|3503.43|3495.43|3503.23|3495.23|15
1620297280000|2021-05-06 10:34:40|3503.25|3495.25|3503.22|3495.22|3503.59|3495.59|3503.05|3495.05|22
1620297290000|2021-05-06 10:34:50|3503.18|3495.18|3503.42|3495.42|3503.49|3495.49|3502.7|3494.7|21
1620297300000|2021-05-06 10:35:00|3503.46|3495.46|3504.74|3496.74|3504.96|3496.96|3503.46|3495.46|24
1620297310000|2021-05-06 10:35:10|3504.73|3496.73|3504.63|3496.63|3504.74|3496.74|3504.29|3496.29|21
1620297320000|2021-05-06 10:35:20|3504.66|3496.66|3504.38|3496.38|3504.73|3496.73|3504.05|3496.05|19
1620297330000|2021-05-06 10:35:30|3504.39|3496.39|3504.47|3496.47|3504.58|3496.58|3503.85|3495.85|25
1620297340000|2021-05-06 10:35:40|3504.51|3496.51|3505.08|3497.08|3505.15|3497.15|3504.43|3496.43|23
1620297350000|2021-05-06 10:35:50|3505.22|3497.22|3504.62|3496.62|3505.22|3497.22|3504.62|3496.62|17
1620297360000|2021-05-06 10:36:00|3504.57|3496.57|3504.54|3496.54|3504.62|3496.62|3504.33|3496.33|21
1620297370000|2021-05-06 10:36:10|3504.84|3496.84|3504.77|3496.77|3504.84|3496.84|3504.75|3496.75|5
1620297380000|2021-05-06 10:36:20|3504.74|3496.74|3504.66|3496.66|3504.78|3496.78|3504.38|3496.38|12
1620297390000|2021-05-06 10:36:30|3504.61|3496.61|3505.27|3497.27|3505.27|3497.27|3504.54|3496.54|23
1620297400000|2021-05-06 10:36:40|3505.25|3497.25|3505.04|3497.04|3505.31|3497.31|3504.66|3496.66|19
1620297410000|2021-05-06 10:36:50|3505.16|3497.16|3505.22|3497.22|3505.22|3497.22|3505.06|3497.06|20
1620297420000|2021-05-06 10:37:00|3505.23|3497.23|3505.95|3497.95|3505.96|3497.96|3505.06|3497.06|22
1620297430000|2021-05-06 10:37:10|3505.96|3497.96|3506.2|3498.2|3506.48|3498.48|3505.61|3497.61|25
1620297440000|2021-05-06 10:37:20|3506.04|3498.04|3505.76|3497.76|3506.04|3498.04|3505.62|3497.62|21
1620297450000|2021-05-06 10:37:30|3505.64|3497.64|3506.23|3498.23|3506.47|3498.47|3505.64|3497.64|26
1620297460000|2021-05-06 10:37:40|3506.24|3498.24|3506.38|3498.38|3506.47|3498.47|3506.11|3498.11|24
1620297470000|2021-05-06 10:37:50|3506.4|3498.4|3506.26|3498.26|3506.85|3498.85|3506.2|3498.2|22
1620297480000|2021-05-06 10:38:00|3506.28|3498.28|3506.03|3498.03|3506.28|3498.28|3505.95|3497.95|20
1620297490000|2021-05-06 10:38:10|3505.97|3497.97|3505.3|3497.3|3505.97|3497.97|3505.3|3497.3|19
1620297500000|2021-05-06 10:38:20|3505.19|3497.19|3505.05|3497.05|3506.2|3498.2|3504.78|3496.78|27
1620297510000|2021-05-06 10:38:30|3504.99|3496.99|3505.07|3497.07|3505.47|3497.47|3504.97|3496.97|29
1620297520000|2021-05-06 10:38:40|3505.14|3497.14|3505.22|3497.22|3506.29|3498.29|3504.57|3496.57|26
1620297530000|2021-05-06 10:38:50|3505.4|3497.4|3505.24|3497.24|3505.81|3497.81|3505.14|3497.14|27
1620297540000|2021-05-06 10:39:00|3505.19|3497.19|3504.52|3496.52|3505.2|3497.2|3504.52|3496.52|25
1620297550000|2021-05-06 10:39:10|3504.53|3496.53|3504.36|3496.36|3504.69|3496.69|3504.36|3496.36|24
1620297560000|2021-05-06 10:39:20|3504.45|3496.45|3505.21|3497.21|3505.43|3497.43|3504.39|3496.39|19
1620297570000|2021-05-06 10:39:30|3505.2|3497.2|3505.1|3497.1|3505.37|3497.37|3504.76|3496.76|23
1620297580000|2021-05-06 10:39:40|3505|3497|3504.77|3496.77|3505.05|3497.05|3504.59|3496.59|25
1620297590000|2021-05-06 10:39:50|3504.83|3496.83|3505.09|3497.09|3505.39|3497.39|3504.76|3496.76|28
1620297600000|2021-05-06 10:40:00|3505.06|3497.06|3504.59|3496.59|3505.19|3497.19|3504.59|3496.59|18
1620297610000|2021-05-06 10:40:10|3504.61|3496.61|3504.67|3496.67|3505.18|3497.18|3504.55|3496.55|16
1620297620000|2021-05-06 10:40:20|3504.66|3496.66|3504.22|3496.22|3504.69|3496.69|3504.2|3496.2|15
1620297630000|2021-05-06 10:40:30|3504.21|3496.21|3504.36|3496.36|3504.56|3496.56|3504.2|3496.2|21
1620297640000|2021-05-06 10:40:40|3504.3|3496.3|3504.39|3496.39|3504.4|3496.4|3504.3|3496.3|12
1620297650000|2021-05-06 10:40:50|3504.3|3496.3|3504|3496|3504.6|3496.6|3503.91|3495.91|21
1620297660000|2021-05-06 10:41:00|3504.24|3496.24|3503.96|3495.96|3504.53|3496.53|3503.71|3495.71|21
1620297670000|2021-05-06 10:41:10|3503.99|3495.99|3503.69|3495.69|3504.11|3496.11|3503.61|3495.61|19
1620297680000|2021-05-06 10:41:20|3503.66|3495.66|3503.69|3495.69|3503.96|3495.96|3503.57|3495.57|21
1620297690000|2021-05-06 10:41:30|3503.68|3495.68|3503.69|3495.69|3503.76|3495.76|3503.5|3495.5|25
1620297700000|2021-05-06 10:41:40|3503.71|3495.71|3503.5|3495.5|3503.71|3495.71|3503.5|3495.5|16
1620297710000|2021-05-06 10:41:50|3503.49|3495.49|3504.63|3496.63|3504.63|3496.63|3503.01|3495.01|19
1620297720000|2021-05-06 10:42:00|3504.58|3496.58|3503.77|3495.77|3505.2|3497.2|3503.77|3495.77|25
1620297730000|2021-05-06 10:42:10|3503.8|3495.8|3503.8|3495.8|3504.23|3496.23|3503.6|3495.6|23
1620297740000|2021-05-06 10:42:20|3503.82|3495.82|3503.95|3495.95|3503.95|3495.95|3503.37|3495.37|22
1620297750000|2021-05-06 10:42:30|3503.92|3495.92|3503.53|3495.53|3503.92|3495.92|3503.52|3495.52|17
1620297760000|2021-05-06 10:42:40|3503.54|3495.54|3503.43|3495.43|3503.91|3495.91|3503.43|3495.43|17
1620297770000|2021-05-06 10:42:50|3503.42|3495.42|3503.28|3495.28|3503.42|3495.42|3503.18|3495.18|23
1620297780000|2021-05-06 10:43:00|3503.29|3495.29|3503.52|3495.52|3503.6|3495.6|3502.88|3494.88|25
1620297790000|2021-05-06 10:43:10|3503.49|3495.49|3503.38|3495.38|3503.64|3495.64|3503.25|3495.25|23
1620297800000|2021-05-06 10:43:20|3503.4|3495.4|3503.14|3495.14|3503.57|3495.57|3502.77|3494.77|23
1620297810000|2021-05-06 10:43:30|3503.15|3495.15|3502.94|3494.94|3503.15|3495.15|3502.92|3494.92|17
1620297820000|2021-05-06 10:43:40|3503.03|3495.03|3502.95|3494.95|3503.2|3495.2|3502.91|3494.91|23
1620297830000|2021-05-06 10:43:50|3502.8|3494.8|3502.8|3494.8|3503.02|3495.02|3502.75|3494.75|19
1620297840000|2021-05-06 10:44:00|3502.71|3494.71|3502.8|3494.8|3502.82|3494.82|3502.69|3494.69|17
1620297850000|2021-05-06 10:44:10|3502.72|3494.72|3502.44|3494.44|3502.72|3494.72|3502.44|3494.44|22
1620297860000|2021-05-06 10:44:20|3502.47|3494.47|3502.37|3494.37|3502.49|3494.49|3502.33|3494.33|20
1620297870000|2021-05-06 10:44:30|3502.34|3494.34|3502.81|3494.81|3502.81|3494.81|3501.59|3493.59|23
1620297880000|2021-05-06 10:44:40|3502.78|3494.78|3502.79|3494.79|3502.87|3494.87|3502.72|3494.72|17
1620297890000|2021-05-06 10:44:50|3502.82|3494.82|3502.41|3494.41|3502.82|3494.82|3502.38|3494.38|21
1620297900000|2021-05-06 10:45:00|3502.33|3494.33|3502.02|3494.02|3502.33|3494.33|3502.01|3494.01|20
1620297910000|2021-05-06 10:45:10|3501.97|3493.97|3501.99|3493.99|3502.11|3494.11|3501.8|3493.8|21
1620297920000|2021-05-06 10:45:20|3501.89|3493.89|3502.39|3494.39|3502.72|3494.72|3501.87|3493.87|22
1620297930000|2021-05-06 10:45:30|3502.31|3494.31|3502.43|3494.43|3502.47|3494.47|3502.27|3494.27|17
1620297940000|2021-05-06 10:45:40|3502.39|3494.39|3502.18|3494.18|3502.39|3494.39|3501.89|3493.89|22
1620297950000|2021-05-06 10:45:50|3502.21|3494.21|3502.05|3494.05|3502.54|3494.54|3502.05|3494.05|21
1620297960000|2021-05-06 10:46:00|3502.07|3494.07|3502.29|3494.29|3502.34|3494.34|3502.07|3494.07|15
1620297970000|2021-05-06 10:46:10|3502.3|3494.3|3502.32|3494.32|3502.38|3494.38|3502.26|3494.26|19
1620297980000|2021-05-06 10:46:20|3502.33|3494.33|3501.99|3493.99|3502.36|3494.36|3501.71|3493.71|20
1620297990000|2021-05-06 10:46:30|3501.98|3493.98|3502.1|3494.1|3502.1|3494.1|3501.66|3493.66|25
1620298000000|2021-05-06 10:46:40|3502.15|3494.15|3502.28|3494.28|3502.32|3494.32|3502|3494|22
1620298010000|2021-05-06 10:46:50|3502.3|3494.3|3502.27|3494.27|3502.31|3494.31|3501.97|3493.97|25
1620298020000|2021-05-06 10:47:00|3502.22|3494.22|3501.95|3493.95|3502.29|3494.29|3501.92|3493.92|21
1620298030000|2021-05-06 10:47:10|3501.41|3493.41|3501.85|3493.85|3501.85|3493.85|3501.04|3493.04|22
1620298040000|2021-05-06 10:47:20|3501.86|3493.86|3502.04|3494.04|3502.09|3494.09|3501.67|3493.67|20
1620298050000|2021-05-06 10:47:30|3501.8|3493.8|3501.19|3493.19|3501.92|3493.92|3501.19|3493.19|25
1620298060000|2021-05-06 10:47:40|3500.8|3492.8|3501.61|3493.61|3501.63|3493.63|3500.45|3492.45|19
1620298070000|2021-05-06 10:47:50|3501.55|3493.55|3501.59|3493.59|3501.61|3493.61|3501.26|3493.26|20
1620298080000|2021-05-06 10:48:00|3501.56|3493.56|3501.8|3493.8|3501.84|3493.84|3501.54|3493.54|18
1620298090000|2021-05-06 10:48:10|3501.84|3493.84|3501.74|3493.74|3501.84|3493.84|3501.58|3493.58|24
1620298100000|2021-05-06 10:48:20|3501.75|3493.75|3501.67|3493.67|3501.79|3493.79|3501.46|3493.46|23
1620298110000|2021-05-06 10:48:30|3501.62|3493.62|3500.9|3492.9|3501.64|3493.64|3500.9|3492.9|19
1620298120000|2021-05-06 10:48:40|3501.01|3493.01|3501.4|3493.4|3501.69|3493.69|3500.58|3492.58|22
1620298130000|2021-05-06 10:48:50|3501.41|3493.41|3501.76|3493.76|3501.76|3493.76|3501.39|3493.39|17
1620298140000|2021-05-06 10:49:00|3501.73|3493.73|3501.13|3493.13|3501.73|3493.73|3501.08|3493.08|21
1620298150000|2021-05-06 10:49:10|3501.11|3493.11|3500.63|3492.63|3501.3|3493.3|3500.41|3492.41|21
1620298160000|2021-05-06 10:49:20|3500.41|3492.41|3496.34|3488.34|3500.41|3492.41|3496.34|3488.34|28
1620298170000|2021-05-06 10:49:30|3496.33|3488.33|3495.71|3487.71|3496.33|3488.33|3493.53|3485.53|27
1620298180000|2021-05-06 10:49:40|3495.72|3487.72|3495.67|3487.67|3495.82|3487.82|3494.7|3486.7|25
1620298190000|2021-05-06 10:49:50|3495.61|3487.61|3492.92|3484.92|3495.61|3487.61|3492.89|3484.89|26
1620298200000|2021-05-06 10:50:00|3492.91|3484.91|3494.22|3486.22|3494.22|3486.22|3492.67|3484.67|25
1620298210000|2021-05-06 10:50:10|3494.29|3486.29|3494.47|3486.47|3494.49|3486.49|3494.22|3486.22|18
1620298220000|2021-05-06 10:50:20|3494.49|3486.49|3494.43|3486.43|3495.12|3487.12|3493.95|3485.95|27
1620298230000|2021-05-06 10:50:30|3494.75|3486.75|3496.44|3488.44|3497.57|3489.57|3494.75|3486.75|28
1620298240000|2021-05-06 10:50:40|3496.43|3488.43|3495.53|3487.53|3496.59|3488.59|3495.46|3487.46|27
1620298250000|2021-05-06 10:50:50|3495.52|3487.52|3494.34|3486.34|3495.52|3487.52|3494.34|3486.34|24
1620298260000|2021-05-06 10:51:00|3494.12|3486.12|3494.42|3486.42|3494.42|3486.42|3493.37|3485.37|24
1620298270000|2021-05-06 10:51:10|3494.58|3486.58|3494.38|3486.38|3495.22|3487.22|3494.28|3486.28|28
1620298280000|2021-05-06 10:51:20|3494.33|3486.33|3495.02|3487.02|3495.02|3487.02|3494.32|3486.32|24
1620298290000|2021-05-06 10:51:30|3495.04|3487.04|3494.46|3486.46|3495.16|3487.16|3494.46|3486.46|24
1620298300000|2021-05-06 10:51:40|3494.48|3486.48|3494.97|3486.97|3495.41|3487.41|3494.08|3486.08|26
1620298310000|2021-05-06 10:51:50|3495.09|3487.09|3494.61|3486.61|3495.09|3487.09|3494.61|3486.61|20
1620298320000|2021-05-06 10:52:00|3494.59|3486.59|3493.72|3485.72|3494.59|3486.59|3493.58|3485.58|22
1620298330000|2021-05-06 10:52:10|3493.69|3485.69|3493.7|3485.7|3493.73|3485.73|3493.44|3485.44|13
1620298340000|2021-05-06 10:52:20|3493.71|3485.71|3493.96|3485.96|3493.96|3485.96|3493.36|3485.36|23
1620298350000|2021-05-06 10:52:30|3493.97|3485.97|3493.47|3485.47|3493.99|3485.99|3493.33|3485.33|15
1620298360000|2021-05-06 10:52:40|3493.49|3485.49|3493.54|3485.54|3493.97|3485.97|3493.49|3485.49|20
1620298370000|2021-05-06 10:52:50|3493.53|3485.53|3492.48|3484.48|3493.54|3485.54|3492.48|3484.48|18
1620298380000|2021-05-06 10:53:00|3492.54|3484.54|3492.21|3484.21|3492.66|3484.66|3492.14|3484.14|19
1620298390000|2021-05-06 10:53:10|3492.2|3484.2|3492.38|3484.38|3492.4|3484.4|3492.2|3484.2|19
1620298400000|2021-05-06 10:53:20|3492.4|3484.4|3492.27|3484.27|3492.4|3484.4|3492.27|3484.27|8
1620298410000|2021-05-06 10:53:30|3492.33|3484.33|3492.03|3484.03|3492.33|3484.33|3492.02|3484.02|17
1620298420000|2021-05-06 10:53:40|3492.04|3484.04|3491.98|3483.98|3492.1|3484.1|3491.79|3483.79|21
1620298430000|2021-05-06 10:53:50|3491.89|3483.89|3490.06|3482.06|3491.89|3483.89|3489.95|3481.95|25
1620298440000|2021-05-06 10:54:00|3490.33|3482.33|3491.44|3483.44|3491.62|3483.62|3490.33|3482.33|24
1620298450000|2021-05-06 10:54:10|3491.37|3483.37|3491.24|3483.24|3491.63|3483.63|3491.19|3483.19|23
1620298460000|2021-05-06 10:54:20|3490.77|3482.77|3490.29|3482.29|3490.77|3482.77|3490.17|3482.17|24
1620298470000|2021-05-06 10:54:30|3490.3|3482.3|3490.23|3482.23|3490.3|3482.3|3490.2|3482.2|15
1620298480000|2021-05-06 10:54:40|3490.24|3482.24|3490.36|3482.36|3490.36|3482.36|3490.14|3482.14|16
1620298490000|2021-05-06 10:54:50|3490.37|3482.37|3490.57|3482.57|3490.67|3482.67|3490.35|3482.35|23
1620298500000|2021-05-06 10:55:00|3490.58|3482.58|3490.89|3482.89|3490.94|3482.94|3490.57|3482.57|18
1620298510000|2021-05-06 10:55:10|3490.94|3482.94|3490.47|3482.47|3490.94|3482.94|3490.47|3482.47|20
1620298520000|2021-05-06 10:55:20|3490.42|3482.42|3490.91|3482.91|3490.93|3482.93|3490.42|3482.42|22
1620298530000|2021-05-06 10:55:30|3490.93|3482.93|3490.74|3482.74|3490.94|3482.94|3490.56|3482.56|19
1620298540000|2021-05-06 10:55:40|3490.54|3482.54|3490.19|3482.19|3490.72|3482.72|3490.15|3482.15|23
1620298550000|2021-05-06 10:55:50|3490.26|3482.26|3488.46|3480.46|3490.39|3482.39|3488.26|3480.26|21
1620298560000|2021-05-06 10:56:00|3488.38|3480.38|3489.7|3481.7|3489.7|3481.7|3487.88|3479.88|18
1620298570000|2021-05-06 10:56:10|3489.76|3481.76|3491.06|3483.06|3491.06|3483.06|3489.51|3481.51|22
1620298580000|2021-05-06 10:56:20|3491.05|3483.05|3491.15|3483.15|3491.16|3483.16|3490.24|3482.24|13
1620298590000|2021-05-06 10:56:30|3491.06|3483.06|3490.75|3482.75|3491.1|3483.1|3490.59|3482.59|19
1620298600000|2021-05-06 10:56:40|3490.5|3482.5|3490.6|3482.6|3490.8|3482.8|3490.39|3482.39|17
1620298610000|2021-05-06 10:56:50|3490.26|3482.26|3490.61|3482.61|3491.04|3483.04|3490.26|3482.26|23
1620298620000|2021-05-06 10:57:00|3490.63|3482.63|3490.67|3482.67|3490.82|3482.82|3490.55|3482.55|24
1620298630000|2021-05-06 10:57:10|3490.66|3482.66|3491.47|3483.47|3491.55|3483.55|3490.66|3482.66|21
1620298640000|2021-05-06 10:57:20|3491.45|3483.45|3492.98|3484.98|3493.02|3485.02|3491.43|3483.43|23
1620298650000|2021-05-06 10:57:30|3493.57|3485.57|3496.08|3488.08|3496.31|3488.31|3493.57|3485.57|27
1620298660000|2021-05-06 10:57:40|3496.26|3488.26|3498.24|3490.24|3498.79|3490.79|3496.23|3488.23|26
1620298670000|2021-05-06 10:57:50|3498.39|3490.39|3496.92|3488.92|3498.39|3490.39|3496.85|3488.85|27
1620298680000|2021-05-06 10:58:00|3496.9|3488.9|3495.87|3487.87|3497.14|3489.14|3495.01|3487.01|26
1620298690000|2021-05-06 10:58:10|3495.44|3487.44|3494.44|3486.44|3495.44|3487.44|3492.74|3484.74|29
1620298700000|2021-05-06 10:58:20|3494.5|3486.5|3494.03|3486.03|3494.5|3486.5|3493.06|3485.06|27
1620298710000|2021-05-06 10:58:30|3493.76|3485.76|3493.9|3485.9|3494.27|3486.27|3493.73|3485.73|22
1620298720000|2021-05-06 10:58:40|3493.97|3485.97|3494.06|3486.06|3494.93|3486.93|3493.94|3485.94|25
1620298730000|2021-05-06 10:58:50|3493.9|3485.9|3494.72|3486.72|3494.76|3486.76|3493.2|3485.2|25
1620298740000|2021-05-06 10:59:00|3494.7|3486.7|3493.25|3485.25|3494.7|3486.7|3493.25|3485.25|16
1620298750000|2021-05-06 10:59:10|3493.31|3485.31|3493.78|3485.78|3493.94|3485.94|3493.11|3485.11|21
1620298760000|2021-05-06 10:59:20|3493.87|3485.87|3493.26|3485.26|3493.87|3485.87|3493.18|3485.18|22
1620298770000|2021-05-06 10:59:30|3493.09|3485.09|3492.57|3484.57|3493.46|3485.46|3491.73|3483.73|26
1620298780000|2021-05-06 10:59:40|3492.26|3484.26|3492.37|3484.37|3493.14|3485.14|3492.2|3484.2|24
1620298790000|2021-05-06 10:59:50|3492.54|3484.54|3492.56|3484.56|3492.88|3484.88|3492.31|3484.31|28
1620298800000|2021-05-06 11:00:00|3492.59|3484.59|3493.61|3485.61|3493.82|3485.82|3492.58|3484.58|25
1620298810000|2021-05-06 11:00:10|3493.88|3485.88|3494.13|3486.13|3494.13|3486.13|3493.63|3485.63|20
1620298820000|2021-05-06 11:00:20|3494.17|3486.17|3494.5|3486.5|3494.55|3486.55|3493.82|3485.82|21
1620298830000|2021-05-06 11:00:30|3494.49|3486.49|3495.83|3487.83|3495.97|3487.97|3494.49|3486.49|17
1620298840000|2021-05-06 11:00:40|3496.1|3488.1|3496.32|3488.32|3496.4|3488.4|3495.94|3487.94|16
1620298850000|2021-05-06 11:00:50|3496.33|3488.33|3495.92|3487.92|3496.36|3488.36|3495.79|3487.79|24
1620298860000|2021-05-06 11:01:00|3496.02|3488.02|3495.6|3487.6|3496.06|3488.06|3495.49|3487.49|24
1620298870000|2021-05-06 11:01:10|3495.82|3487.82|3494.22|3486.22|3495.82|3487.82|3493.93|3485.93|21
1620298880000|2021-05-06 11:01:20|3494.21|3486.21|3495.14|3487.14|3495.14|3487.14|3494.21|3486.21|26
1620298890000|2021-05-06 11:01:30|3495.15|3487.15|3494.37|3486.37|3495.15|3487.15|3494.18|3486.18|24
1620298900000|2021-05-06 11:01:40|3494.57|3486.57|3495.15|3487.15|3495.4|3487.4|3494.55|3486.55|27
1620298910000|2021-05-06 11:01:50|3495.13|3487.13|3494.01|3486.01|3495.13|3487.13|3493.68|3485.68|25
1620298920000|2021-05-06 11:02:00|3494|3486|3493.98|3485.98|3494.67|3486.67|3493.98|3485.98|26
1620298930000|2021-05-06 11:02:10|3493.93|3485.93|3493.5|3485.5|3494.02|3486.02|3493.5|3485.5|18
1620298940000|2021-05-06 11:02:20|3493.49|3485.49|3491.42|3483.42|3493.79|3485.79|3491.39|3483.39|25
1620298950000|2021-05-06 11:02:30|3491.52|3483.52|3491.95|3483.95|3492.42|3484.42|3491.52|3483.52|27
1620298960000|2021-05-06 11:02:40|3491.94|3483.94|3491.97|3483.97|3492.01|3484.01|3491.07|3483.07|28
1620298970000|2021-05-06 11:02:50|3492|3484|3491.75|3483.75|3492|3484|3491.69|3483.69|25
1620298980000|2021-05-06 11:03:00|3491.79|3483.79|3490.01|3482.01|3491.79|3483.79|3490.01|3482.01|19
1620298990000|2021-05-06 11:03:10|3490|3482|3488.49|3480.49|3490.05|3482.05|3488.4|3480.4|27
1620299000000|2021-05-06 11:03:20|3488.5|3480.5|3484.09|3476.09|3488.62|3480.62|3484.09|3476.09|24
1620299010000|2021-05-06 11:03:30|3484.08|3476.08|3482.97|3474.97|3484.08|3476.08|3481.64|3473.64|28
1620299020000|2021-05-06 11:03:40|3483.12|3475.12|3483.18|3475.18|3483.43|3475.43|3483.02|3475.02|28
1620299030000|2021-05-06 11:03:50|3483.51|3475.51|3483.91|3475.91|3483.91|3475.91|3483.37|3475.37|27
1620299040000|2021-05-06 11:04:00|3483.96|3475.96|3483.25|3475.25|3483.96|3475.96|3483.25|3475.25|14
1620299050000|2021-05-06 11:04:10|3483.16|3475.16|3484.45|3476.45|3484.45|3476.45|3483.06|3475.06|24
1620299060000|2021-05-06 11:04:20|3484.17|3476.17|3486.45|3478.45|3487.24|3479.24|3483.74|3475.74|27
1620299070000|2021-05-06 11:04:30|3486.44|3478.44|3486.23|3478.23|3487.58|3479.58|3485.17|3477.17|26
1620299080000|2021-05-06 11:04:40|3486.27|3478.27|3488.58|3480.58|3488.58|3480.58|3485.89|3477.89|26
1620299090000|2021-05-06 11:04:50|3488.56|3480.56|3490.48|3482.48|3490.48|3482.48|3488.56|3480.56|25
1620299100000|2021-05-06 11:05:00|3490.43|3482.43|3490.26|3482.26|3491.26|3483.26|3490.26|3482.26|25
1620299110000|2021-05-06 11:05:10|3490.4|3482.4|3490.41|3482.41|3490.6|3482.6|3490.18|3482.18|22
1620299120000|2021-05-06 11:05:20|3490.44|3482.44|3490.19|3482.19|3490.47|3482.47|3490.19|3482.19|11
1620299130000|2021-05-06 11:05:30|3490.22|3482.22|3489.06|3481.06|3490.22|3482.22|3489.06|3481.06|26
1620299140000|2021-05-06 11:05:40|3489.08|3481.08|3488.76|3480.76|3489.08|3481.08|3488.54|3480.54|24
1620299150000|2021-05-06 11:05:50|3488.79|3480.79|3488.44|3480.44|3488.94|3480.94|3488.44|3480.44|22
1620299160000|2021-05-06 11:06:00|3488.39|3480.39|3486.58|3478.58|3488.48|3480.48|3486.58|3478.58|24
1620299170000|2021-05-06 11:06:10|3486.51|3478.51|3484.76|3476.76|3486.51|3478.51|3484.76|3476.76|25
1620299180000|2021-05-06 11:06:20|3484.75|3476.75|3481.15|3473.15|3484.75|3476.75|3481.15|3473.15|23
1620299190000|2021-05-06 11:06:30|3481.39|3473.39|3481.68|3473.68|3481.75|3473.75|3480.87|3472.87|29
1620299200000|2021-05-06 11:06:40|3481.8|3473.8|3481.42|3473.42|3481.96|3473.96|3481.39|3473.39|21
1620299210000|2021-05-06 11:06:50|3481.19|3473.19|3481|3473|3481.39|3473.39|3480.55|3472.55|28
1620299220000|2021-05-06 11:07:00|3480.8|3472.8|3478.63|3470.63|3480.83|3472.83|3478.08|3470.08|25
1620299230000|2021-05-06 11:07:10|3478.6|3470.6|3481.51|3473.51|3481.51|3473.51|3478.6|3470.6|28
1620299240000|2021-05-06 11:07:20|3481.54|3473.54|3480.82|3472.82|3481.54|3473.54|3480.26|3472.26|22
1620299250000|2021-05-06 11:07:30|3480.84|3472.84|3482.98|3474.98|3482.98|3474.98|3480.78|3472.78|26
1620299260000|2021-05-06 11:07:40|3483.12|3475.12|3483.37|3475.37|3483.95|3475.95|3483.12|3475.12|23
1620299270000|2021-05-06 11:07:50|3483.38|3475.38|3483.95|3475.95|3484.31|3476.31|3483.26|3475.26|25
1620299280000|2021-05-06 11:08:00|3483.96|3475.96|3483.52|3475.52|3484.06|3476.06|3483.46|3475.46|27
1620299290000|2021-05-06 11:08:10|3483.61|3475.61|3483.55|3475.55|3484.01|3476.01|3483.36|3475.36|24
1620299300000|2021-05-06 11:08:20|3483.51|3475.51|3484.02|3476.02|3484.02|3476.02|3483.51|3475.51|25
1620299310000|2021-05-06 11:08:30|3484.03|3476.03|3481.91|3473.91|3484.03|3476.03|3481.91|3473.91|21
1620299320000|2021-05-06 11:08:40|3481.83|3473.83|3482.24|3474.24|3482.24|3474.24|3481.46|3473.46|18
1620299330000|2021-05-06 11:08:50|3482.3|3474.3|3483.81|3475.81|3483.87|3475.87|3482.3|3474.3|22
1620299340000|2021-05-06 11:09:00|3483.82|3475.82|3483.81|3475.81|3483.83|3475.83|3483.6|3475.6|14
1620299350000|2021-05-06 11:09:10|3483.75|3475.75|3484.5|3476.5|3484.55|3476.55|3483.48|3475.48|22
1620299360000|2021-05-06 11:09:20|3484.19|3476.19|3485.41|3477.41|3485.41|3477.41|3484.19|3476.19|25
1620299370000|2021-05-06 11:09:30|3485.48|3477.48|3486.13|3478.13|3486.48|3478.48|3485.43|3477.43|22
1620299380000|2021-05-06 11:09:40|3486.4|3478.4|3486.18|3478.18|3486.5|3478.5|3486.15|3478.15|17
1620299390000|2021-05-06 11:09:50|3486.3|3478.3|3486.51|3478.51|3486.51|3478.51|3486.18|3478.18|8
1620299400000|2021-05-06 11:10:00|3486.61|3478.61|3487.53|3479.53|3487.53|3479.53|3486.25|3478.25|17
1620299410000|2021-05-06 11:10:10|3487.52|3479.52|3485.39|3477.39|3487.52|3479.52|3485.34|3477.34|18
1620299420000|2021-05-06 11:10:20|3485.38|3477.38|3485.92|3477.92|3485.92|3477.92|3485.27|3477.27|24
1620299430000|2021-05-06 11:10:30|3485.94|3477.94|3487.9|3479.9|3487.9|3479.9|3485.94|3477.94|23
1620299440000|2021-05-06 11:10:40|3487.87|3479.87|3487.96|3479.96|3488.36|3480.36|3487.41|3479.41|28
1620299450000|2021-05-06 11:10:50|3487.83|3479.83|3486.92|3478.92|3487.83|3479.83|3486.84|3478.84|20
1620299460000|2021-05-06 11:11:00|3486.93|3478.93|3488.11|3480.11|3488.11|3480.11|3486.88|3478.88|16
1620299470000|2021-05-06 11:11:10|3488.13|3480.13|3488.21|3480.21|3488.58|3480.58|3488.13|3480.13|21
1620299480000|2021-05-06 11:11:20|3488.22|3480.22|3488.87|3480.87|3488.99|3480.99|3488.22|3480.22|20
1620299490000|2021-05-06 11:11:30|3488.96|3480.96|3489.12|3481.12|3489.13|3481.13|3488.84|3480.84|13
1620299500000|2021-05-06 11:11:40|3489.54|3481.54|3489.54|3481.54|3489.54|3481.54|3489.36|3481.36|8
1620299510000|2021-05-06 11:11:50|3489.53|3481.53|3489.54|3481.54|3489.54|3481.54|3489.53|3481.53|2
1620299520000|2021-05-06 11:12:00|3489.46|3481.46|3490.58|3482.58|3490.59|3482.59|3489.46|3481.46|23
1620299530000|2021-05-06 11:12:10|3490.45|3482.45|3489.9|3481.9|3490.59|3482.59|3489.68|3481.68|25
1620299540000|2021-05-06 11:12:20|3489.78|3481.78|3489.75|3481.75|3489.94|3481.94|3489.68|3481.68|18
1620299550000|2021-05-06 11:12:30|3489.89|3481.89|3490.26|3482.26|3490.31|3482.31|3489.84|3481.84|15
1620299560000|2021-05-06 11:12:40|3490.18|3482.18|3489.79|3481.79|3490.18|3482.18|3489.75|3481.75|18
1620299570000|2021-05-06 11:12:50|3489.78|3481.78|3489.66|3481.66|3489.78|3481.78|3489.54|3481.54|16
1620299580000|2021-05-06 11:13:00|3489.64|3481.64|3489.42|3481.42|3489.66|3481.66|3489.2|3481.2|22
1620299590000|2021-05-06 11:13:10|3489.49|3481.49|3489.41|3481.41|3489.49|3481.49|3489.24|3481.24|15
1620299600000|2021-05-06 11:13:20|3489.42|3481.42|3486.14|3478.14|3489.42|3481.42|3486.14|3478.14|21
1620299610000|2021-05-06 11:13:30|3485.42|3477.42|3485.02|3477.02|3485.42|3477.42|3484.75|3476.75|24
1620299620000|2021-05-06 11:13:40|3485.04|3477.04|3483.79|3475.79|3485.04|3477.04|3483.76|3475.76|28
1620299630000|2021-05-06 11:13:50|3483.83|3475.83|3484.46|3476.46|3484.46|3476.46|3483.26|3475.26|21
1620299640000|2021-05-06 11:14:00|3484.52|3476.52|3484.67|3476.67|3485.05|3477.05|3483.78|3475.78|24
1620299650000|2021-05-06 11:14:10|3484.65|3476.65|3483.99|3475.99|3484.65|3476.65|3482.7|3474.7|23
1620299660000|2021-05-06 11:14:20|3484|3476|3483.98|3475.98|3484.32|3476.32|3483.6|3475.6|27
1620299670000|2021-05-06 11:14:30|3483.47|3475.47|3483.43|3475.43|3483.47|3475.47|3483.08|3475.08|22
1620299680000|2021-05-06 11:14:40|3483.16|3475.16|3483.83|3475.83|3483.83|3475.83|3483.16|3475.16|20
1620299690000|2021-05-06 11:14:50|3483.81|3475.81|3484.52|3476.52|3484.52|3476.52|3483.81|3475.81|15
1620299700000|2021-05-06 11:15:00|3484.53|3476.53|3487.72|3479.72|3488.14|3480.14|3484.49|3476.49|26
1620299710000|2021-05-06 11:15:10|3487.73|3479.73|3487.91|3479.91|3488.39|3480.39|3486.04|3478.04|23
1620299720000|2021-05-06 11:15:20|3487.92|3479.92|3487.95|3479.95|3488.18|3480.18|3487.92|3479.92|18
1620299730000|2021-05-06 11:15:30|3487.89|3479.89|3487.26|3479.26|3487.89|3479.89|3486.34|3478.34|23
1620299740000|2021-05-06 11:15:40|3487.25|3479.25|3486.96|3478.96|3487.34|3479.34|3486.62|3478.62|22
1620299750000|2021-05-06 11:15:50|3486.93|3478.93|3486.6|3478.6|3486.93|3478.93|3486.4|3478.4|24
1620299760000|2021-05-06 11:16:00|3486.54|3478.54|3486.49|3478.49|3486.64|3478.64|3486.4|3478.4|25
1620299770000|2021-05-06 11:16:10|3486.63|3478.63|3486.9|3478.9|3487.25|3479.25|3486.63|3478.63|17
1620299780000|2021-05-06 11:16:20|3486.84|3478.84|3487.42|3479.42|3487.47|3479.47|3486.25|3478.25|19
1620299790000|2021-05-06 11:16:30|3487.44|3479.44|3488.03|3480.03|3488.04|3480.04|3487.37|3479.37|20
1620299800000|2021-05-06 11:16:40|3488.13|3480.13|3488.55|3480.55|3488.55|3480.55|3488.04|3480.04|17
1620299810000|2021-05-06 11:16:50|3488.39|3480.39|3495.13|3487.13|3495.13|3487.13|3488.39|3480.39|25
1620299820000|2021-05-06 11:17:00|3495.05|3487.05|3497.76|3489.76|3497.77|3489.77|3493.66|3485.66|27
1620299830000|2021-05-06 11:17:10|3497.51|3489.51|3497.75|3489.75|3498.32|3490.32|3495.96|3487.96|28
1620299840000|2021-05-06 11:17:20|3497.59|3489.59|3498.09|3490.09|3498.62|3490.62|3497.4|3489.4|26
1620299850000|2021-05-06 11:17:30|3498.17|3490.17|3498.45|3490.45|3498.68|3490.68|3497.49|3489.49|26
1620299860000|2021-05-06 11:17:40|3498.47|3490.47|3501.35|3493.35|3501.55|3493.55|3498.47|3490.47|24
1620299870000|2021-05-06 11:17:50|3501.36|3493.36|3500.46|3492.46|3501.36|3493.36|3500.01|3492.01|23
1620299880000|2021-05-06 11:18:00|3500.71|3492.71|3501.09|3493.09|3501.24|3493.24|3500.25|3492.25|27
1620299890000|2021-05-06 11:18:10|3500.97|3492.97|3500.67|3492.67|3502.02|3494.02|3500.67|3492.67|25
1620299900000|2021-05-06 11:18:20|3500.65|3492.65|3501.05|3493.05|3501.23|3493.23|3500.65|3492.65|27
1620299910000|2021-05-06 11:18:30|3501|3493|3501.72|3493.72|3501.84|3493.84|3500.68|3492.68|24
1620299920000|2021-05-06 11:18:40|3501.71|3493.71|3501.51|3493.51|3501.9|3493.9|3501.29|3493.29|21
1620299930000|2021-05-06 11:18:50|3501.55|3493.55|3501.81|3493.81|3501.9|3493.9|3501.3|3493.3|20
1620299940000|2021-05-06 11:19:00|3501.84|3493.84|3501.69|3493.69|3501.84|3493.84|3501.56|3493.56|21
1620299950000|2021-05-06 11:19:10|3501.88|3493.88|3502.99|3494.99|3503.3|3495.3|3501.88|3493.88|27
1620299960000|2021-05-06 11:19:20|3502.98|3494.98|3501.96|3493.96|3503.1|3495.1|3501.96|3493.96|23
1620299970000|2021-05-06 11:19:30|3502|3494|3500.37|3492.37|3502|3494|3500.37|3492.37|23
1620299980000|2021-05-06 11:19:40|3500.39|3492.39|3500.03|3492.03|3500.4|3492.4|3499.89|3491.89|23
1620299990000|2021-05-06 11:19:50|3499.97|3491.97|3499.71|3491.71|3499.97|3491.97|3499.33|3491.33|20
1620300000000|2021-05-06 11:20:00|3499.9|3491.9|3501.66|3493.66|3502.28|3494.28|3499.89|3491.89|23
1620300010000|2021-05-06 11:20:10|3501.91|3493.91|3502|3494|3502.09|3494.09|3501.57|3493.57|26
1620300020000|2021-05-06 11:20:20|3501.69|3493.69|3502.09|3494.09|3502.25|3494.25|3501.67|3493.67|20
1620300030000|2021-05-06 11:20:30|3502.08|3494.08|3502.98|3494.98|3503.32|3495.32|3501.88|3493.88|21
1620300040000|2021-05-06 11:20:40|3503.43|3495.43|3504.34|3496.34|3504.34|3496.34|3503.01|3495.01|29
1620300050000|2021-05-06 11:20:50|3504.51|3496.51|3504.42|3496.42|3504.65|3496.65|3504.02|3496.02|27
1620300060000|2021-05-06 11:21:00|3504.44|3496.44|3504.39|3496.39|3504.44|3496.44|3503.94|3495.94|23
1620300070000|2021-05-06 11:21:10|3504.38|3496.38|3504.25|3496.25|3504.41|3496.41|3504.05|3496.05|26
1620300080000|2021-05-06 11:21:20|3504.22|3496.22|3504.22|3496.22|3504.25|3496.25|3504.15|3496.15|17
1620300090000|2021-05-06 11:21:30|3504.15|3496.15|3504.18|3496.18|3504.25|3496.25|3504.15|3496.15|11
1620300100000|2021-05-06 11:21:40|3504.17|3496.17|3502.36|3494.36|3504.26|3496.26|3502.36|3494.36|22
1620300110000|2021-05-06 11:21:50|3502.2|3494.2|3500.42|3492.42|3502.2|3494.2|3500.3|3492.3|25
1620300120000|2021-05-06 11:22:00|3500.38|3492.38|3499.96|3491.96|3500.39|3492.39|3499.93|3491.93|18
1620300130000|2021-05-06 11:22:10|3499.87|3491.87|3500.52|3492.52|3500.69|3492.69|3499.85|3491.85|21
1620300140000|2021-05-06 11:22:20|3500.53|3492.53|3500.31|3492.31|3500.72|3492.72|3500.3|3492.3|19
1620300150000|2021-05-06 11:22:30|3500.3|3492.3|3500.07|3492.07|3500.35|3492.35|3499.82|3491.82|16
1620300160000|2021-05-06 11:22:40|3500.01|3492.01|3499.88|3491.88|3500.28|3492.28|3499.84|3491.84|23
1620300170000|2021-05-06 11:22:50|3499.86|3491.86|3498.77|3490.77|3499.88|3491.88|3498.77|3490.77|19
1620300180000|2021-05-06 11:23:00|3498.79|3490.79|3499.3|3491.3|3499.54|3491.54|3498.75|3490.75|21
1620300190000|2021-05-06 11:23:10|3499.2|3491.2|3499.08|3491.08|3499.26|3491.26|3498.77|3490.77|23
1620300200000|2021-05-06 11:23:20|3499.03|3491.03|3499.44|3491.44|3499.44|3491.44|3498.91|3490.91|16
1620300210000|2021-05-06 11:23:30|3499.49|3491.49|3500.13|3492.13|3500.13|3492.13|3499.35|3491.35|21
1620300220000|2021-05-06 11:23:40|3500.14|3492.14|3500.82|3492.82|3501.23|3493.23|3500.14|3492.14|26
1620300230000|2021-05-06 11:23:50|3500.72|3492.72|3499.94|3491.94|3500.72|3492.72|3499.84|3491.84|22
1620300240000|2021-05-06 11:24:00|3499.97|3491.97|3499.82|3491.82|3500.05|3492.05|3499.6|3491.6|23
1620300250000|2021-05-06 11:24:10|3499.84|3491.84|3500.01|3492.01|3500.01|3492.01|3499.34|3491.34|19
1620300260000|2021-05-06 11:24:20|3500.5|3492.5|3501.14|3493.14|3501.14|3493.14|3500.5|3492.5|12
1620300270000|2021-05-06 11:24:30|3501.15|3493.15|3502.38|3494.38|3502.4|3494.4|3501.14|3493.14|22
1620300280000|2021-05-06 11:24:40|3502.47|3494.47|3502.75|3494.75|3502.84|3494.84|3502.47|3494.47|24
1620300290000|2021-05-06 11:24:50|3502.64|3494.64|3503.69|3495.69|3503.85|3495.85|3502.64|3494.64|20
1620300300000|2021-05-06 11:25:00|3504.21|3496.21|3501.68|3493.68|3504.31|3496.31|3501.62|3493.62|27
1620300310000|2021-05-06 11:25:10|3501.71|3493.71|3500.36|3492.36|3501.79|3493.79|3500.18|3492.18|26
1620300320000|2021-05-06 11:25:20|3500.34|3492.34|3500.73|3492.73|3500.73|3492.73|3499.72|3491.72|21
1620300330000|2021-05-06 11:25:30|3500.85|3492.85|3500.96|3492.96|3501.03|3493.03|3500.66|3492.66|22
1620300340000|2021-05-06 11:25:40|3500.93|3492.93|3500.47|3492.47|3500.97|3492.97|3500.36|3492.36|23
1620300350000|2021-05-06 11:25:50|3500.49|3492.49|3500.98|3492.98|3501.05|3493.05|3500.45|3492.45|23
1620300360000|2021-05-06 11:26:00|3500.92|3492.92|3500.8|3492.8|3500.99|3492.99|3500.73|3492.73|19
1620300370000|2021-05-06 11:26:10|3500.83|3492.83|3501.08|3493.08|3501.22|3493.22|3500.66|3492.66|20
1620300380000|2021-05-06 11:26:20|3501.2|3493.2|3501.32|3493.32|3501.34|3493.34|3500.96|3492.96|19
1620300390000|2021-05-06 11:26:30|3501.59|3493.59|3501.63|3493.63|3501.77|3493.77|3501.39|3493.39|24
1620300400000|2021-05-06 11:26:40|3501.67|3493.67|3501.98|3493.98|3502.09|3494.09|3501.67|3493.67|22
1620300410000|2021-05-06 11:26:50|3501.91|3493.91|3502.71|3494.71|3502.71|3494.71|3501.91|3493.91|21
1620300420000|2021-05-06 11:27:00|3502.81|3494.81|3502.53|3494.53|3502.95|3494.95|3502.41|3494.41|26
1620300430000|2021-05-06 11:27:10|3502.38|3494.38|3501.24|3493.24|3502.38|3494.38|3501.24|3493.24|23
1620300440000|2021-05-06 11:27:20|3501.27|3493.27|3501.42|3493.42|3501.58|3493.58|3501.27|3493.27|22
1620300450000|2021-05-06 11:27:30|3501.33|3493.33|3501.38|3493.38|3501.52|3493.52|3501.26|3493.26|23
1620300460000|2021-05-06 11:27:40|3501.39|3493.39|3500.56|3492.56|3501.73|3493.73|3500.04|3492.04|25
1620300470000|2021-05-06 11:27:50|3500.6|3492.6|3500.81|3492.81|3500.92|3492.92|3500.18|3492.18|28
1620300480000|2021-05-06 11:28:00|3500.72|3492.72|3500.48|3492.48|3500.83|3492.83|3500.07|3492.07|26
1620300490000|2021-05-06 11:28:10|3500.58|3492.58|3500.07|3492.07|3500.77|3492.77|3500.06|3492.06|29
1620300500000|2021-05-06 11:28:20|3500.17|3492.17|3500.16|3492.16|3500.3|3492.3|3499.88|3491.88|20
1620300510000|2021-05-06 11:28:30|3500.3|3492.3|3501.44|3493.44|3501.44|3493.44|3500.3|3492.3|17
1620300520000|2021-05-06 11:28:40|3501.46|3493.46|3501.42|3493.42|3501.65|3493.65|3501.42|3493.42|18
1620300530000|2021-05-06 11:28:50|3501.51|3493.51|3500.88|3492.88|3501.51|3493.51|3500.68|3492.68|22
1620300540000|2021-05-06 11:29:00|3500.93|3492.93|3501.3|3493.3|3501.34|3493.34|3500.92|3492.92|15
1620300550000|2021-05-06 11:29:10|3501.33|3493.33|3500.32|3492.32|3501.44|3493.44|3500.31|3492.31|26
1620300560000|2021-05-06 11:29:20|3500.06|3492.06|3498.47|3490.47|3500.06|3492.06|3498.47|3490.47|25
1620300570000|2021-05-06 11:29:30|3498.49|3490.49|3498.31|3490.31|3498.54|3490.54|3498.12|3490.12|19
1620300580000|2021-05-06 11:29:40|3498.36|3490.36|3497.83|3489.83|3498.54|3490.54|3497.83|3489.83|21
1620300590000|2021-05-06 11:29:50|3497.78|3489.78|3497.61|3489.61|3497.78|3489.78|3497.33|3489.33|21
1620300600000|2021-05-06 11:30:00|3497.62|3489.62|3496.19|3488.19|3497.7|3489.7|3496.19|3488.19|26
1620300610000|2021-05-06 11:30:10|3495.95|3487.95|3493.27|3485.27|3495.95|3487.95|3493.27|3485.27|26
1620300620000|2021-05-06 11:30:20|3493.23|3485.23|3492.33|3484.33|3493.23|3485.23|3492.19|3484.19|24
1620300630000|2021-05-06 11:30:30|3492.15|3484.15|3493.91|3485.91|3493.91|3485.91|3492.09|3484.09|26
1620300640000|2021-05-06 11:30:40|3493.75|3485.75|3493.62|3485.62|3493.9|3485.9|3493.58|3485.58|15
1620300650000|2021-05-06 11:30:50|3493.66|3485.66|3493.68|3485.68|3493.81|3485.81|3493.57|3485.57|21
1620300660000|2021-05-06 11:31:00|3493.7|3485.7|3494.43|3486.43|3494.58|3486.58|3493.7|3485.7|20
1620300670000|2021-05-06 11:31:10|3494.66|3486.66|3494.75|3486.75|3494.79|3486.79|3494.55|3486.55|19
1620300680000|2021-05-06 11:31:20|3494.81|3486.81|3495.65|3487.65|3495.76|3487.76|3494.75|3486.75|24
1620300690000|2021-05-06 11:31:30|3495.69|3487.69|3496.01|3488.01|3496.01|3488.01|3495.69|3487.69|22
1620300700000|2021-05-06 11:31:40|3496.11|3488.11|3496.67|3488.67|3496.67|3488.67|3496.08|3488.08|23
1620300710000|2021-05-06 11:31:50|3496.76|3488.76|3499.75|3491.75|3499.75|3491.75|3496.76|3488.76|26
1620300720000|2021-05-06 11:32:00|3499.63|3491.63|3501.09|3493.09|3501.09|3493.09|3499.16|3491.16|24
1620300730000|2021-05-06 11:32:10|3501.08|3493.08|3503.38|3495.38|3503.4|3495.4|3500.56|3492.56|19
1620300740000|2021-05-06 11:32:20|3503.36|3495.36|3502.49|3494.49|3503.77|3495.77|3502.49|3494.49|20
1620300750000|2021-05-06 11:32:30|3502.38|3494.38|3501.65|3493.65|3502.48|3494.48|3501.65|3493.65|23
1620300760000|2021-05-06 11:32:40|3501.71|3493.71|3501.94|3493.94|3502.11|3494.11|3501.71|3493.71|21
1620300770000|2021-05-06 11:32:50|3501.91|3493.91|3501.88|3493.88|3501.91|3493.91|3501.29|3493.29|27
1620300780000|2021-05-06 11:33:00|3501.82|3493.82|3501.34|3493.34|3501.82|3493.82|3500.8|3492.8|25
1620300790000|2021-05-06 11:33:10|3501.32|3493.32|3499.38|3491.38|3501.38|3493.38|3499.38|3491.38|24
1620300800000|2021-05-06 11:33:20|3499.47|3491.47|3498.21|3490.21|3499.47|3491.47|3498.21|3490.21|23
1620300810000|2021-05-06 11:33:30|3498.24|3490.24|3498.85|3490.85|3498.99|3490.99|3498.24|3490.24|22
1620300820000|2021-05-06 11:33:40|3498.93|3490.93|3498.06|3490.06|3498.97|3490.97|3498.04|3490.04|25
1620300830000|2021-05-06 11:33:50|3498.07|3490.07|3498.69|3490.69|3498.69|3490.69|3498.04|3490.04|18
1620300840000|2021-05-06 11:34:00|3499.01|3491.01|3498.22|3490.22|3499.41|3491.41|3498.13|3490.13|24
1620300850000|2021-05-06 11:34:10|3498.27|3490.27|3498.56|3490.56|3498.59|3490.59|3498.21|3490.21|17
1620300860000|2021-05-06 11:34:20|3498.57|3490.57|3498.52|3490.52|3498.79|3490.79|3498.52|3490.52|16
1620300870000|2021-05-06 11:34:30|3498.53|3490.53|3498.28|3490.28|3498.6|3490.6|3498.11|3490.11|15
1620300880000|2021-05-06 11:34:40|3498.1|3490.1|3498.14|3490.14|3498.24|3490.24|3497.88|3489.88|23
1620300890000|2021-05-06 11:34:50|3498.07|3490.07|3498.03|3490.03|3498.21|3490.21|3497.7|3489.7|10
1620300900000|2021-05-06 11:35:00|3498.1|3490.1|3497.84|3489.84|3498.1|3490.1|3497.84|3489.84|15
1620300910000|2021-05-06 11:35:10|3497.85|3489.85|3498.17|3490.17|3498.18|3490.18|3497.84|3489.84|20
1620300920000|2021-05-06 11:35:20|3498.6|3490.6|3501.67|3493.67|3501.8|3493.8|3498.6|3490.6|26
1620300930000|2021-05-06 11:35:30|3501.62|3493.62|3501.68|3493.68|3501.69|3493.69|3501.13|3493.13|25
1620300940000|2021-05-06 11:35:40|3501.62|3493.62|3501.07|3493.07|3501.63|3493.63|3500.96|3492.96|19
1620300950000|2021-05-06 11:35:50|3501.24|3493.24|3500.11|3492.11|3501.35|3493.35|3499.46|3491.46|24
1620300960000|2021-05-06 11:36:00|3499.85|3491.85|3500.56|3492.56|3500.66|3492.66|3499.64|3491.64|17
1620300970000|2021-05-06 11:36:10|3500.54|3492.54|3499.19|3491.19|3501.05|3493.05|3499.14|3491.14|22
1620300980000|2021-05-06 11:36:20|3499.33|3491.33|3498.26|3490.26|3499.33|3491.33|3498.26|3490.26|17
1620300990000|2021-05-06 11:36:30|3498.27|3490.27|3498.5|3490.5|3498.52|3490.52|3498.25|3490.25|16
1620301000000|2021-05-06 11:36:40|3498.52|3490.52|3500.57|3492.57|3501.02|3493.02|3498.52|3490.52|24
1620301010000|2021-05-06 11:36:50|3500.56|3492.56|3500.48|3492.48|3500.82|3492.82|3500.35|3492.35|20
1620301020000|2021-05-06 11:37:00|3500.69|3492.69|3501.76|3493.76|3502.2|3494.2|3500.67|3492.67|22
1620301030000|2021-05-06 11:37:10|3502.4|3494.4|3503.98|3495.98|3503.98|3495.98|3502.11|3494.11|22
1620301040000|2021-05-06 11:37:20|3504.33|3496.33|3503.36|3495.36|3504.33|3496.33|3502.62|3494.62|16
1620301050000|2021-05-06 11:37:30|3502.79|3494.79|3503.2|3495.2|3503.48|3495.48|3502.35|3494.35|19
1620301060000|2021-05-06 11:37:40|3502.87|3494.87|3503.93|3495.93|3503.93|3495.93|3502.87|3494.87|13
1620301070000|2021-05-06 11:37:50|3504.01|3496.01|3503.39|3495.39|3504.27|3496.27|3503.39|3495.39|12
1620301080000|2021-05-06 11:38:00|3504.34|3496.34|3505.94|3497.94|3505.94|3497.94|3504.3|3496.3|14
1620301090000|2021-05-06 11:38:10|3505.73|3497.73|3506.86|3498.86|3506.92|3498.92|3505.61|3497.61|21
1620301100000|2021-05-06 11:38:20|3506.88|3498.88|3506.86|3498.86|3506.96|3498.96|3506.41|3498.41|19
1620301110000|2021-05-06 11:38:30|3506.91|3498.91|3506.7|3498.7|3506.93|3498.93|3506.65|3498.65|12
1620301120000|2021-05-06 11:38:40|3506.66|3498.66|3506.35|3498.35|3506.66|3498.66|3506.01|3498.01|21
1620301130000|2021-05-06 11:38:50|3506.38|3498.38|3510.51|3502.51|3510.51|3502.51|3506.38|3498.38|20
1620301140000|2021-05-06 11:39:00|3510.08|3502.08|3507.71|3499.71|3510.08|3502.08|3507.71|3499.71|15
1620301150000|2021-05-06 11:39:10|3507.95|3499.95|3508|3500|3508.32|3500.32|3507.56|3499.56|19
1620301160000|2021-05-06 11:39:20|3508.06|3500.06|3508.33|3500.33|3508.64|3500.64|3507.66|3499.66|21
1620301170000|2021-05-06 11:39:30|3508.52|3500.52|3508.51|3500.51|3509.18|3501.18|3508.18|3500.18|23
1620301180000|2021-05-06 11:39:40|3508.57|3500.57|3508.99|3500.99|3509.35|3501.35|3508.37|3500.37|8
1620301190000|2021-05-06 11:39:50|3509|3501|3509.85|3501.85|3510.4|3502.4|3508.18|3500.18|20
1620301200000|2021-05-06 11:40:00|3510.09|3502.09|3510.72|3502.72|3510.72|3502.72|3509.72|3501.72|22
1620301210000|2021-05-06 11:40:10|3510.76|3502.76|3512.48|3504.48|3512.49|3504.49|3510.76|3502.76|22
1620301220000|2021-05-06 11:40:20|3512.59|3504.59|3516.23|3508.23|3516.69|3508.69|3512.48|3504.48|24
1620301230000|2021-05-06 11:40:30|3516.43|3508.43|3515.22|3507.22|3516.72|3508.72|3515.22|3507.22|25
1620301240000|2021-05-06 11:40:40|3515.19|3507.19|3516.64|3508.64|3516.77|3508.77|3515.18|3507.18|27
1620301250000|2021-05-06 11:40:50|3516.72|3508.72|3517.74|3509.74|3517.91|3509.91|3516.55|3508.55|23
1620301260000|2021-05-06 11:41:00|3517.79|3509.79|3518.17|3510.17|3518.38|3510.38|3517.67|3509.67|19
1620301270000|2021-05-06 11:41:10|3518.28|3510.28|3520.54|3512.54|3520.6|3512.6|3518.23|3510.23|21
1620301280000|2021-05-06 11:41:20|3521.19|3513.19|3523.43|3515.43|3523.43|3515.43|3520.66|3512.66|25
1620301290000|2021-05-06 11:41:30|3523.52|3515.52|3522.46|3514.46|3523.52|3515.52|3522.09|3514.09|26
1620301300000|2021-05-06 11:41:40|3522.43|3514.43|3521.28|3513.28|3523.01|3515.01|3521.23|3513.23|26
1620301310000|2021-05-06 11:41:50|3520.98|3512.98|3521.44|3513.44|3521.67|3513.67|3519.85|3511.85|27
1620301320000|2021-05-06 11:42:00|3521.13|3513.13|3521.47|3513.47|3521.51|3513.51|3520.98|3512.98|24
1620301330000|2021-05-06 11:42:10|3521.44|3513.44|3520.98|3512.98|3521.44|3513.44|3520.93|3512.93|21
1620301340000|2021-05-06 11:42:20|3520.99|3512.99|3520.34|3512.34|3520.99|3512.99|3520.33|3512.33|22
1620301350000|2021-05-06 11:42:30|3520.42|3512.42|3520.44|3512.44|3520.83|3512.83|3520.31|3512.31|26
1620301360000|2021-05-06 11:42:40|3520.25|3512.25|3517.22|3509.22|3520.25|3512.25|3517.22|3509.22|26
1620301370000|2021-05-06 11:42:50|3517.46|3509.46|3517.34|3509.34|3517.86|3509.86|3516.99|3508.99|27
1620301380000|2021-05-06 11:43:00|3517.31|3509.31|3517.3|3509.3|3517.37|3509.37|3516.65|3508.65|25
1620301390000|2021-05-06 11:43:10|3517.38|3509.38|3517.2|3509.2|3517.43|3509.43|3516.97|3508.97|26
1620301400000|2021-05-06 11:43:20|3516.89|3508.89|3516.65|3508.65|3517.12|3509.12|3516.65|3508.65|25
1620301410000|2021-05-06 11:43:30|3516.62|3508.62|3517.06|3509.06|3517.07|3509.07|3516.46|3508.46|26
1620301420000|2021-05-06 11:43:40|3517.1|3509.1|3516.87|3508.87|3517.1|3509.1|3516.67|3508.67|20
1620301430000|2021-05-06 11:43:50|3516.85|3508.85|3516.78|3508.78|3516.85|3508.85|3516.39|3508.39|19
1620301440000|2021-05-06 11:44:00|3516.79|3508.79|3516.75|3508.75|3516.94|3508.94|3516.68|3508.68|22
1620301450000|2021-05-06 11:44:10|3516.73|3508.73|3515.93|3507.93|3516.97|3508.97|3515.93|3507.93|15
1620301460000|2021-05-06 11:44:20|3515.58|3507.58|3514.74|3506.74|3515.58|3507.58|3514.6|3506.6|28
1620301470000|2021-05-06 11:44:30|3514.87|3506.87|3515.77|3507.77|3515.77|3507.77|3514.85|3506.85|24
1620301480000|2021-05-06 11:44:40|3515.89|3507.89|3515.67|3507.67|3516.14|3508.14|3515.63|3507.63|22
1620301490000|2021-05-06 11:44:50|3515.72|3507.72|3515.53|3507.53|3516.15|3508.15|3515.46|3507.46|21
1620301500000|2021-05-06 11:45:00|3515.81|3507.81|3518.13|3510.13|3518.36|3510.36|3515.62|3507.62|26
1620301510000|2021-05-06 11:45:10|3518.43|3510.43|3522.63|3514.63|3522.63|3514.63|3518.43|3510.43|28
1620301520000|2021-05-06 11:45:20|3522.84|3514.84|3524.21|3516.21|3524.21|3516.21|3522.64|3514.64|26
1620301530000|2021-05-06 11:45:30|3524.15|3516.15|3522.89|3514.89|3524.15|3516.15|3522.89|3514.89|28
1620301540000|2021-05-06 11:45:40|3522.77|3514.77|3523.33|3515.33|3523.33|3515.33|3522.75|3514.75|27
1620301550000|2021-05-06 11:45:50|3522.97|3514.97|3523.23|3515.23|3523.79|3515.79|3522.97|3514.97|22
1620301560000|2021-05-06 11:46:00|3523.54|3515.54|3523.43|3515.43|3523.6|3515.6|3523.23|3515.23|23
1620301570000|2021-05-06 11:46:10|3523.44|3515.44|3521.87|3513.87|3523.45|3515.45|3521.5|3513.5|27
1620301580000|2021-05-06 11:46:20|3521.89|3513.89|3522.3|3514.3|3522.55|3514.55|3521.71|3513.71|27
1620301590000|2021-05-06 11:46:30|3522.31|3514.31|3521.47|3513.47|3522.31|3514.31|3521.43|3513.43|15
1620301600000|2021-05-06 11:46:40|3521.52|3513.52|3521.53|3513.53|3521.55|3513.55|3521.38|3513.38|18
1620301610000|2021-05-06 11:46:50|3521.52|3513.52|3521.74|3513.74|3522.07|3514.07|3521.52|3513.52|15
1620301620000|2021-05-06 11:47:00|3521.73|3513.73|3523.15|3515.15|3523.36|3515.36|3521.73|3513.73|26
1620301630000|2021-05-06 11:47:10|3523.14|3515.14|3524.28|3516.28|3524.28|3516.28|3523.04|3515.04|20
1620301640000|2021-05-06 11:47:20|3524.31|3516.31|3525.97|3517.97|3526.63|3518.63|3524.1|3516.1|26
1620301650000|2021-05-06 11:47:30|3525.85|3517.85|3525.24|3517.24|3526.56|3518.56|3525.05|3517.05|24
1620301660000|2021-05-06 11:47:40|3525.25|3517.25|3525.25|3517.25|3526.13|3518.13|3525.25|3517.25|28
1620301670000|2021-05-06 11:47:50|3525.19|3517.19|3525.38|3517.38|3525.63|3517.63|3525.06|3517.06|23
1620301680000|2021-05-06 11:48:00|3525.21|3517.21|3525.14|3517.14|3525.21|3517.21|3524.63|3516.63|20
1620301690000|2021-05-06 11:48:10|3525.2|3517.2|3525.49|3517.49|3525.49|3517.49|3524.86|3516.86|25
1620301700000|2021-05-06 11:48:20|3525.57|3517.57|3524.33|3516.33|3525.57|3517.57|3523.91|3515.91|16
1620301710000|2021-05-06 11:48:30|3524.12|3516.12|3523.86|3515.86|3524.14|3516.14|3523.72|3515.72|23
1620301720000|2021-05-06 11:48:40|3523.88|3515.88|3523.29|3515.29|3523.88|3515.88|3522.97|3514.97|29
1620301730000|2021-05-06 11:48:50|3523.26|3515.26|3523.23|3515.23|3523.69|3515.69|3523.16|3515.16|22
1620301740000|2021-05-06 11:49:00|3523.27|3515.27|3522.1|3514.1|3523.31|3515.31|3522.1|3514.1|17
1620301750000|2021-05-06 11:49:10|3522.53|3514.53|3522.55|3514.55|3522.92|3514.92|3522.4|3514.4|19
1620301760000|2021-05-06 11:49:20|3522.58|3514.58|3522.41|3514.41|3522.58|3514.58|3522.3|3514.3|23
1620301770000|2021-05-06 11:49:30|3522.31|3514.31|3522.38|3514.38|3522.56|3514.56|3522.05|3514.05|24
1620301780000|2021-05-06 11:49:40|3522.43|3514.43|3522.63|3514.63|3522.63|3514.63|3522.2|3514.2|22
1620301790000|2021-05-06 11:49:50|3522.66|3514.66|3522.76|3514.76|3522.76|3514.76|3522.66|3514.66|5
1620301800000|2021-05-06 11:50:00|3522.74|3514.74|3522.55|3514.55|3522.74|3514.74|3522.36|3514.36|19
1620301810000|2021-05-06 11:50:10|3522.52|3514.52|3524.39|3516.39|3524.39|3516.39|3522.3|3514.3|27
1620301820000|2021-05-06 11:50:20|3524.22|3516.22|3523.82|3515.82|3524.22|3516.22|3523.6|3515.6|26
1620301830000|2021-05-06 11:50:30|3523.91|3515.91|3524.33|3516.33|3524.33|3516.33|3523.65|3515.65|20
1620301840000|2021-05-06 11:50:40|3524.32|3516.32|3522.24|3514.24|3524.32|3516.32|3522.14|3514.14|27
1620301850000|2021-05-06 11:50:50|3522.23|3514.23|3520.13|3512.13|3522.23|3514.23|3520.04|3512.04|26
1620301860000|2021-05-06 11:51:00|3520.26|3512.26|3520.39|3512.39|3520.39|3512.39|3519.97|3511.97|24
1620301870000|2021-05-06 11:51:10|3520.47|3512.47|3520.41|3512.41|3520.82|3512.82|3520.41|3512.41|19
1620301880000|2021-05-06 11:51:20|3520.37|3512.37|3520.5|3512.5|3520.5|3512.5|3520.23|3512.23|23
1620301890000|2021-05-06 11:51:30|3520.63|3512.63|3521.16|3513.16|3521.16|3513.16|3520.53|3512.53|24
1620301900000|2021-05-06 11:51:40|3520.95|3512.95|3520.81|3512.81|3521.31|3513.31|3520.42|3512.42|27
1620301910000|2021-05-06 11:51:50|3521.07|3513.07|3521.9|3513.9|3521.9|3513.9|3520.97|3512.97|14
1620301920000|2021-05-06 11:52:00|3521.88|3513.88|3521.18|3513.18|3521.88|3513.88|3521.18|3513.18|10
1620301930000|2021-05-06 11:52:10|3521.17|3513.17|3519.9|3511.9|3521.21|3513.21|3519.45|3511.45|24
1620301940000|2021-05-06 11:52:20|3520.15|3512.15|3520.26|3512.26|3520.42|3512.42|3519.93|3511.93|26
1620301950000|2021-05-06 11:52:30|3520.25|3512.25|3519.79|3511.79|3520.25|3512.25|3519.78|3511.78|16
1620301960000|2021-05-06 11:52:40|3519.98|3511.98|3519.93|3511.93|3520.27|3512.27|3519.83|3511.83|25
1620301970000|2021-05-06 11:52:50|3520|3512|3519.91|3511.91|3520|3512|3519.62|3511.62|18
1620301980000|2021-05-06 11:53:00|3520.01|3512.01|3520.79|3512.79|3520.79|3512.79|3520.01|3512.01|15
1620301990000|2021-05-06 11:53:10|3520.87|3512.87|3521.09|3513.09|3521.09|3513.09|3520.75|3512.75|16
1620302000000|2021-05-06 11:53:20|3521.1|3513.1|3522.06|3514.06|3522.06|3514.06|3520.96|3512.96|17
1620302010000|2021-05-06 11:53:30|3522|3514|3521.12|3513.12|3522.26|3514.26|3520.84|3512.84|24
1620302020000|2021-05-06 11:53:40|3520.96|3512.96|3522.05|3514.05|3522.05|3514.05|3520.85|3512.85|25
1620302030000|2021-05-06 11:53:50|3522.08|3514.08|3530.48|3522.48|3530.48|3522.48|3522.08|3514.08|27
1620302040000|2021-05-06 11:54:00|3530.53|3522.53|3529.94|3521.94|3532.67|3524.67|3529.86|3521.86|27
1620302050000|2021-05-06 11:54:10|3529.92|3521.92|3529|3521|3529.92|3521.92|3528.92|3520.92|27
1620302060000|2021-05-06 11:54:20|3529.2|3521.2|3527.6|3519.6|3529.2|3521.2|3527.33|3519.33|28
1620302070000|2021-05-06 11:54:30|3528.61|3520.61|3525.2|3517.2|3528.61|3520.61|3524.72|3516.72|28
1620302080000|2021-05-06 11:54:40|3525.25|3517.25|3526.64|3518.64|3526.93|3518.93|3525.25|3517.25|28
1620302090000|2021-05-06 11:54:50|3526.62|3518.62|3526.42|3518.42|3526.62|3518.62|3525.64|3517.64|27
1620302100000|2021-05-06 11:55:00|3526.44|3518.44|3525.81|3517.81|3526.44|3518.44|3525.64|3517.64|27
1620302110000|2021-05-06 11:55:10|3525.88|3517.88|3522.97|3514.97|3525.88|3517.88|3522.97|3514.97|23
1620302120000|2021-05-06 11:55:20|3522.89|3514.89|3521.74|3513.74|3522.92|3514.92|3521.4|3513.4|28
1620302130000|2021-05-06 11:55:30|3521.66|3513.66|3523.68|3515.68|3523.72|3515.72|3521.65|3513.65|27
1620302140000|2021-05-06 11:55:40|3523.56|3515.56|3525.7|3517.7|3525.7|3517.7|3522.82|3514.82|28
1620302150000|2021-05-06 11:55:50|3525.83|3517.83|3527.69|3519.69|3527.81|3519.81|3525.83|3517.83|27
1620302160000|2021-05-06 11:56:00|3527.35|3519.35|3526.5|3518.5|3527.45|3519.45|3526.12|3518.12|25
1620302170000|2021-05-06 11:56:10|3526.49|3518.49|3527.66|3519.66|3527.86|3519.86|3526.44|3518.44|26
1620302180000|2021-05-06 11:56:20|3527.64|3519.64|3527.52|3519.52|3528.91|3520.91|3527.35|3519.35|25
1620302190000|2021-05-06 11:56:30|3527.55|3519.55|3529.47|3521.47|3530.11|3522.11|3527.35|3519.35|25
1620302200000|2021-05-06 11:56:40|3529.45|3521.45|3528.52|3520.52|3530.2|3522.2|3528.24|3520.24|26
1620302210000|2021-05-06 11:56:50|3528.35|3520.35|3528.65|3520.65|3528.71|3520.71|3528.1|3520.1|25
1620302220000|2021-05-06 11:57:00|3528.37|3520.37|3528.33|3520.33|3528.8|3520.8|3528.02|3520.02|22
1620302230000|2021-05-06 11:57:10|3528.35|3520.35|3529.31|3521.31|3529.58|3521.58|3528.18|3520.18|25
1620302240000|2021-05-06 11:57:20|3529.3|3521.3|3529.12|3521.12|3529.42|3521.42|3529.07|3521.07|20
1620302250000|2021-05-06 11:57:30|3529.11|3521.11|3529.04|3521.04|3529.23|3521.23|3529|3521|21
1620302260000|2021-05-06 11:57:40|3529.08|3521.08|3528.73|3520.73|3529.23|3521.23|3528.73|3520.73|24
1620302270000|2021-05-06 11:57:50|3528.59|3520.59|3528.43|3520.43|3528.79|3520.79|3528.16|3520.16|25
1620302280000|2021-05-06 11:58:00|3528.47|3520.47|3528.54|3520.54|3528.63|3520.63|3528.21|3520.21|23
1620302290000|2021-05-06 11:58:10|3528.82|3520.82|3528.73|3520.73|3529.28|3521.28|3528.51|3520.51|23
1620302300000|2021-05-06 11:58:20|3528.65|3520.65|3528.57|3520.57|3528.79|3520.79|3528.57|3520.57|17
1620302310000|2021-05-06 11:58:30|3528.64|3520.64|3528.91|3520.91|3528.91|3520.91|3528.48|3520.48|17
1620302320000|2021-05-06 11:58:40|3528.9|3520.9|3528.65|3520.65|3528.95|3520.95|3528.59|3520.59|24
1620302330000|2021-05-06 11:58:50|3528.7|3520.7|3528.89|3520.89|3529.29|3521.29|3528.53|3520.53|27
1620302340000|2021-05-06 11:59:00|3528.92|3520.92|3528.85|3520.85|3528.92|3520.92|3528.84|3520.84|13
1620302350000|2021-05-06 11:59:10|3528.81|3520.81|3529.04|3521.04|3529.04|3521.04|3528.5|3520.5|19
1620302360000|2021-05-06 11:59:20|3529.1|3521.1|3529.25|3521.25|3529.25|3521.25|3529.04|3521.04|10
1620302370000|2021-05-06 11:59:30|3529.28|3521.28|3529.14|3521.14|3529.28|3521.28|3529.14|3521.14|12
1620302380000|2021-05-06 11:59:40|3529.13|3521.13|3528.97|3520.97|3529.13|3521.13|3528.91|3520.91|21
1620302390000|2021-05-06 11:59:50|3528.92|3520.92|3529.53|3521.53|3529.53|3521.53|3528.84|3520.84|20
1620302400000|2021-05-06 12:00:00|3530.08|3522.08|3532.42|3524.42|3532.54|3524.54|3529.94|3521.94|23
1620302410000|2021-05-06 12:00:10|3532.67|3524.67|3533.77|3525.77|3533.83|3525.83|3532.67|3524.67|26
1620302420000|2021-05-06 12:00:20|3533.41|3525.41|3533.43|3525.43|3535.53|3527.53|3530.75|3522.75|28
1620302430000|2021-05-06 12:00:30|3533.41|3525.41|3534.18|3526.18|3534.54|3526.54|3533.41|3525.41|28
1620302440000|2021-05-06 12:00:40|3534|3526|3532.77|3524.77|3534.53|3526.53|3532.62|3524.62|26
1620302450000|2021-05-06 12:00:50|3532.63|3524.63|3531.71|3523.71|3532.93|3524.93|3531.71|3523.71|27
1620302460000|2021-05-06 12:01:00|3531.43|3523.43|3529.02|3521.02|3531.43|3523.43|3528.93|3520.93|28
1620302470000|2021-05-06 12:01:10|3529.06|3521.06|3524.8|3516.8|3529.06|3521.06|3524.8|3516.8|27
1620302480000|2021-05-06 12:01:20|3524.73|3516.73|3524.67|3516.67|3525.01|3517.01|3524.49|3516.49|28
1620302490000|2021-05-06 12:01:30|3524.6|3516.6|3523.34|3515.34|3524.6|3516.6|3523.23|3515.23|27
1620302500000|2021-05-06 12:01:40|3523.32|3515.32|3523.22|3515.22|3523.56|3515.56|3522.96|3514.96|26
1620302510000|2021-05-06 12:01:50|3523.23|3515.23|3522.64|3514.64|3523.23|3515.23|3522.64|3514.64|21
1620302520000|2021-05-06 12:02:00|3522.51|3514.51|3521.39|3513.39|3522.51|3514.51|3521.38|3513.38|22
1620302530000|2021-05-06 12:02:10|3521.28|3513.28|3521.32|3513.32|3521.57|3513.57|3520.99|3512.99|20
1620302540000|2021-05-06 12:02:20|3521.31|3513.31|3521.23|3513.23|3521.6|3513.6|3520.81|3512.81|22
1620302550000|2021-05-06 12:02:30|3521.26|3513.26|3520.87|3512.87|3521.62|3513.62|3520.77|3512.77|20
1620302560000|2021-05-06 12:02:40|3520.86|3512.86|3520.91|3512.91|3520.91|3512.91|3520.72|3512.72|18
1620302570000|2021-05-06 12:02:50|3520.89|3512.89|3521.02|3513.02|3521.02|3513.02|3520.77|3512.77|15
1620302580000|2021-05-06 12:03:00|3521.03|3513.03|3521.13|3513.13|3521.25|3513.25|3521.03|3513.03|18
1620302590000|2021-05-06 12:03:10|3521.14|3513.14|3520.91|3512.91|3521.14|3513.14|3520.9|3512.9|17
1620302600000|2021-05-06 12:03:20|3520.92|3512.92|3520.56|3512.56|3520.96|3512.96|3520.56|3512.56|17
1620302610000|2021-05-06 12:03:30|3520.42|3512.42|3518.45|3510.45|3520.42|3512.42|3518.45|3510.45|17
1620302620000|2021-05-06 12:03:40|3518.46|3510.46|3518.11|3510.11|3518.52|3510.52|3518.08|3510.08|24
1620302630000|2021-05-06 12:03:50|3518.08|3510.08|3517.32|3509.32|3518.08|3510.08|3517.23|3509.23|26
1620302640000|2021-05-06 12:04:00|3517.38|3509.38|3516.9|3508.9|3517.43|3509.43|3516.84|3508.84|27
1620302650000|2021-05-06 12:04:10|3516.97|3508.97|3518.04|3510.04|3518.06|3510.06|3516.53|3508.53|25
1620302660000|2021-05-06 12:04:20|3518.05|3510.05|3519.07|3511.07|3519.19|3511.19|3517.89|3509.89|26
1620302670000|2021-05-06 12:04:30|3518.95|3510.95|3519.35|3511.35|3519.38|3511.38|3518.94|3510.94|24
1620302680000|2021-05-06 12:04:40|3519.37|3511.37|3520.54|3512.54|3520.82|3512.82|3519.36|3511.36|24
1620302690000|2021-05-06 12:04:50|3520.57|3512.57|3520.41|3512.41|3520.8|3512.8|3520.22|3512.22|27
1620302700000|2021-05-06 12:05:00|3520.39|3512.39|3521.26|3513.26|3521.26|3513.26|3519.94|3511.94|22
1620302710000|2021-05-06 12:05:10|3521.28|3513.28|3517.49|3509.49|3521.31|3513.31|3517.49|3509.49|27
1620302720000|2021-05-06 12:05:20|3517.42|3509.42|3518.81|3510.81|3518.91|3510.91|3517.41|3509.41|27
1620302730000|2021-05-06 12:05:30|3518.89|3510.89|3518.91|3510.91|3519.13|3511.13|3518.79|3510.79|26
1620302740000|2021-05-06 12:05:40|3518.81|3510.81|3519.6|3511.6|3519.91|3511.91|3518.81|3510.81|28
1620302750000|2021-05-06 12:05:50|3519.37|3511.37|3518.6|3510.6|3519.46|3511.46|3518.49|3510.49|22
1620302760000|2021-05-06 12:06:00|3518.62|3510.62|3519.16|3511.16|3519.19|3511.19|3518.62|3510.62|26
1620302770000|2021-05-06 12:06:10|3519.11|3511.11|3519.49|3511.49|3519.49|3511.49|3519.04|3511.04|10
1620302780000|2021-05-06 12:06:20|3519.62|3511.62|3519.34|3511.34|3519.65|3511.65|3519.34|3511.34|24
1620302790000|2021-05-06 12:06:30|3519.42|3511.42|3519.03|3511.03|3519.47|3511.47|3519.03|3511.03|24
1620302800000|2021-05-06 12:06:40|3519.1|3511.1|3519.44|3511.44|3519.73|3511.73|3519.1|3511.1|24
1620302810000|2021-05-06 12:06:50|3519.43|3511.43|3518.85|3510.85|3519.53|3511.53|3518.85|3510.85|24
1620302820000|2021-05-06 12:07:00|3518.86|3510.86|3518.72|3510.72|3519.07|3511.07|3518.54|3510.54|20
1620302830000|2021-05-06 12:07:10|3518.78|3510.78|3519.59|3511.59|3519.59|3511.59|3518.74|3510.74|26
1620302840000|2021-05-06 12:07:20|3519.34|3511.34|3519.18|3511.18|3519.38|3511.38|3519.07|3511.07|26
1620302850000|2021-05-06 12:07:30|3519.22|3511.22|3519.05|3511.05|3519.22|3511.22|3519.03|3511.03|21
1620302860000|2021-05-06 12:07:40|3519.09|3511.09|3519.19|3511.19|3519.29|3511.29|3518.94|3510.94|20
1620302870000|2021-05-06 12:07:50|3519.17|3511.17|3519.14|3511.14|3519.3|3511.3|3518.94|3510.94|26
1620302880000|2021-05-06 12:08:00|3518.97|3510.97|3518.4|3510.4|3519.01|3511.01|3518.4|3510.4|21
1620302890000|2021-05-06 12:08:10|3518.28|3510.28|3517.77|3509.77|3518.28|3510.28|3517.5|3509.5|19
1620302900000|2021-05-06 12:08:20|3517.85|3509.85|3517.09|3509.09|3517.97|3509.97|3517.09|3509.09|20
1620302910000|2021-05-06 12:08:30|3516.91|3508.91|3515.2|3507.2|3516.91|3508.91|3515.13|3507.13|20
1620302920000|2021-05-06 12:08:40|3515.26|3507.26|3515.27|3507.27|3515.8|3507.8|3515.26|3507.26|26
1620302930000|2021-05-06 12:08:50|3515.22|3507.22|3514.63|3506.63|3515.29|3507.29|3514.63|3506.63|22
1620302940000|2021-05-06 12:09:00|3514.66|3506.66|3512.28|3504.28|3514.66|3506.66|3512.28|3504.28|26
1620302950000|2021-05-06 12:09:10|3512.01|3504.01|3508.98|3500.98|3512.01|3504.01|3508.98|3500.98|24
1620302960000|2021-05-06 12:09:20|3508.86|3500.86|3507.81|3499.81|3508.86|3500.86|3507.68|3499.68|22
1620302970000|2021-05-06 12:09:30|3507.91|3499.91|3509.67|3501.67|3509.67|3501.67|3507.43|3499.43|28
1620302980000|2021-05-06 12:09:40|3509.61|3501.61|3508.62|3500.62|3510.13|3502.13|3508.46|3500.46|25
1620302990000|2021-05-06 12:09:50|3508.8|3500.8|3509.52|3501.52|3509.75|3501.75|3508.8|3500.8|26
1620303000000|2021-05-06 12:10:00|3509.61|3501.61|3510.2|3502.2|3510.2|3502.2|3509.58|3501.58|25
1620303010000|2021-05-06 12:10:10|3510.16|3502.16|3512.76|3504.76|3512.76|3504.76|3510.16|3502.16|27
1620303020000|2021-05-06 12:10:20|3512.77|3504.77|3512.69|3504.69|3513.58|3505.58|3512.69|3504.69|23
1620303030000|2021-05-06 12:10:30|3511.79|3503.79|3513.23|3505.23|3513.36|3505.36|3511.79|3503.79|21
1620303040000|2021-05-06 12:10:40|3513.2|3505.2|3512.38|3504.38|3513.2|3505.2|3511.62|3503.62|25
1620303050000|2021-05-06 12:10:50|3512.32|3504.32|3512.36|3504.36|3513.26|3505.26|3512.32|3504.32|26
1620303060000|2021-05-06 12:11:00|3512.04|3504.04|3510.84|3502.84|3512.28|3504.28|3510.83|3502.83|22
1620303070000|2021-05-06 12:11:10|3510.93|3502.93|3510.59|3502.59|3511.08|3503.08|3510.41|3502.41|28
1620303080000|2021-05-06 12:11:20|3510.57|3502.57|3510.47|3502.47|3510.99|3502.99|3510.47|3502.47|23
1620303090000|2021-05-06 12:11:30|3510.48|3502.48|3508.44|3500.44|3510.48|3502.48|3508.25|3500.25|28
1620303100000|2021-05-06 12:11:40|3508.47|3500.47|3508.25|3500.25|3508.73|3500.73|3508.16|3500.16|18
1620303110000|2021-05-06 12:11:50|3508.28|3500.28|3507.94|3499.94|3508.29|3500.29|3507.94|3499.94|23
1620303120000|2021-05-06 12:12:00|3507.92|3499.92|3508.63|3500.63|3508.92|3500.92|3507.61|3499.61|28
1620303130000|2021-05-06 12:12:10|3508.66|3500.66|3508.64|3500.64|3508.8|3500.8|3508.5|3500.5|24
1620303140000|2021-05-06 12:12:20|3508.54|3500.54|3507.55|3499.55|3508.57|3500.57|3507.55|3499.55|24
1620303150000|2021-05-06 12:12:30|3507.41|3499.41|3505.52|3497.52|3507.46|3499.46|3505.52|3497.52|22
1620303160000|2021-05-06 12:12:40|3504.65|3496.65|3503.95|3495.95|3504.65|3496.65|3503.88|3495.88|26
1620303170000|2021-05-06 12:12:50|3503.99|3495.99|3505.88|3497.88|3506.32|3498.32|3503.99|3495.99|27
1620303180000|2021-05-06 12:13:00|3506.17|3498.17|3506.95|3498.95|3506.95|3498.95|3505.92|3497.92|21
1620303190000|2021-05-06 12:13:10|3507|3499|3507.68|3499.68|3507.68|3499.68|3506.94|3498.94|24
1620303200000|2021-05-06 12:13:20|3507.69|3499.69|3507.54|3499.54|3507.78|3499.78|3507.48|3499.48|24
1620303210000|2021-05-06 12:13:30|3507.55|3499.55|3508.07|3500.07|3508.17|3500.17|3507.55|3499.55|22
1620303220000|2021-05-06 12:13:40|3508.06|3500.06|3507.86|3499.86|3508.19|3500.19|3507.86|3499.86|23
1620303230000|2021-05-06 12:13:50|3507.91|3499.91|3506.98|3498.98|3507.91|3499.91|3506.6|3498.6|20
1620303240000|2021-05-06 12:14:00|3507.15|3499.15|3507.31|3499.31|3507.56|3499.56|3507.11|3499.11|24
1620303250000|2021-05-06 12:14:10|3507.33|3499.33|3507.3|3499.3|3507.37|3499.37|3507.01|3499.01|25
1620303260000|2021-05-06 12:14:20|3507.46|3499.46|3508.51|3500.51|3508.58|3500.58|3507.35|3499.35|25
1620303270000|2021-05-06 12:14:30|3508.39|3500.39|3508.27|3500.27|3508.44|3500.44|3508.09|3500.09|23
1620303280000|2021-05-06 12:14:40|3508.24|3500.24|3509.02|3501.02|3509.02|3501.02|3507.88|3499.88|26
1620303290000|2021-05-06 12:14:50|3509.04|3501.04|3502.96|3494.96|3509.37|3501.37|3502.58|3494.58|29
1620303300000|2021-05-06 12:15:00|3503.05|3495.05|3504.02|3496.02|3504.13|3496.13|3503.05|3495.05|26
1620303310000|2021-05-06 12:15:10|3503.9|3495.9|3499.74|3491.74|3504.23|3496.23|3499.74|3491.74|28
1620303320000|2021-05-06 12:15:20|3499.47|3491.47|3498.97|3490.97|3499.58|3491.58|3498.53|3490.53|26
1620303330000|2021-05-06 12:15:30|3499.12|3491.12|3498.88|3490.88|3499.21|3491.21|3498.79|3490.79|26
1620303340000|2021-05-06 12:15:40|3498.83|3490.83|3498.22|3490.22|3498.83|3490.83|3498.22|3490.22|28
1620303350000|2021-05-06 12:15:50|3498.25|3490.25|3498.95|3490.95|3499.68|3491.68|3498.08|3490.08|26
1620303360000|2021-05-06 12:16:00|3499.15|3491.15|3497.51|3489.51|3499.47|3491.47|3497.51|3489.51|29
1620303370000|2021-05-06 12:16:10|3497.47|3489.47|3497.65|3489.65|3497.8|3489.8|3497.38|3489.38|25
1620303380000|2021-05-06 12:16:20|3497.58|3489.58|3496|3488|3497.87|3489.87|3496|3488|21
1620303390000|2021-05-06 12:16:30|3495.99|3487.99|3495.42|3487.42|3496.19|3488.19|3495.39|3487.39|23
1620303400000|2021-05-06 12:16:40|3495.41|3487.41|3493.34|3485.34|3495.41|3487.41|3493.19|3485.19|27
1620303410000|2021-05-06 12:16:50|3493.43|3485.43|3494.08|3486.08|3494.11|3486.11|3493.11|3485.11|26
1620303420000|2021-05-06 12:17:00|3494.19|3486.19|3495.15|3487.15|3495.21|3487.21|3494.19|3486.19|26
1620303430000|2021-05-06 12:17:10|3495.16|3487.16|3496.4|3488.4|3496.69|3488.69|3494.76|3486.76|29
1620303440000|2021-05-06 12:17:20|3496.59|3488.59|3498.5|3490.5|3498.51|3490.51|3496.59|3488.59|25
1620303450000|2021-05-06 12:17:30|3498.32|3490.32|3499.98|3491.98|3500.42|3492.42|3497.91|3489.91|27
1620303460000|2021-05-06 12:17:40|3499.79|3491.79|3500.02|3492.02|3500.18|3492.18|3499.79|3491.79|23
1620303470000|2021-05-06 12:17:50|3500.06|3492.06|3500.44|3492.44|3500.49|3492.49|3500.06|3492.06|16
1620303480000|2021-05-06 12:18:00|3500.58|3492.58|3502.67|3494.67|3503.01|3495.01|3500.57|3492.57|25
1620303490000|2021-05-06 12:18:10|3502.65|3494.65|3502.79|3494.79|3502.8|3494.8|3502.51|3494.51|21
1620303500000|2021-05-06 12:18:20|3502.77|3494.77|3503.08|3495.08|3503.08|3495.08|3502.64|3494.64|19
1620303510000|2021-05-06 12:18:30|3502.94|3494.94|3503.49|3495.49|3503.5|3495.5|3502.94|3494.94|18
1620303520000|2021-05-06 12:18:40|3503.41|3495.41|3503.78|3495.78|3504.15|3496.15|3503.38|3495.38|19
1620303530000|2021-05-06 12:18:50|3503.77|3495.77|3504.48|3496.48|3504.57|3496.57|3503.77|3495.77|15
1620303540000|2021-05-06 12:19:00|3504.37|3496.37|3503.78|3495.78|3504.68|3496.68|3503.61|3495.61|27
1620303550000|2021-05-06 12:19:10|3503.61|3495.61|3503.77|3495.77|3503.86|3495.86|3503.46|3495.46|22
1620303560000|2021-05-06 12:19:20|3503.62|3495.62|3504.04|3496.04|3504.69|3496.69|3503.62|3495.62|25
1620303570000|2021-05-06 12:19:30|3503.87|3495.87|3503.64|3495.64|3504.72|3496.72|3503.62|3495.62|26
1620303580000|2021-05-06 12:19:40|3503.63|3495.63|3503.6|3495.6|3503.9|3495.9|3503.49|3495.49|23
1620303590000|2021-05-06 12:19:50|3503.63|3495.63|3504.29|3496.29|3504.36|3496.36|3503.63|3495.63|22
1620303600000|2021-05-06 12:20:00|3504.25|3496.25|3505.28|3497.28|3505.28|3497.28|3504.25|3496.25|23
1620303610000|2021-05-06 12:20:10|3505.33|3497.33|3504.96|3496.96|3505.33|3497.33|3504.96|3496.96|26
1620303620000|2021-05-06 12:20:20|3504.92|3496.92|3505.07|3497.07|3505.24|3497.24|3504.91|3496.91|21
1620303630000|2021-05-06 12:20:30|3505|3497|3504.96|3496.96|3505.12|3497.12|3504.78|3496.78|25
1620303640000|2021-05-06 12:20:40|3504.82|3496.82|3505.05|3497.05|3505.05|3497.05|3504.81|3496.81|15
1620303650000|2021-05-06 12:20:50|3505.02|3497.02|3505.3|3497.3|3505.3|3497.3|3504.86|3496.86|19
1620303660000|2021-05-06 12:21:00|3505.03|3497.03|3506.15|3498.15|3506.17|3498.17|3505.03|3497.03|20
1620303670000|2021-05-06 12:21:10|3506|3498|3506.35|3498.35|3506.4|3498.4|3506|3498|11
1620303680000|2021-05-06 12:21:20|3506.57|3498.57|3509.54|3501.54|3509.54|3501.54|3506.57|3498.57|25
1620303690000|2021-05-06 12:21:30|3509.31|3501.31|3511.03|3503.03|3511.03|3503.03|3509.29|3501.29|12
1620303700000|2021-05-06 12:21:40|3511.04|3503.04|3511.31|3503.31|3511.31|3503.31|3510.97|3502.97|17
1620303710000|2021-05-06 12:21:50|3511.34|3503.34|3511.36|3503.36|3511.45|3503.45|3511.29|3503.29|20
1620303720000|2021-05-06 12:22:00|3511.33|3503.33|3511.66|3503.66|3511.66|3503.66|3511.33|3503.33|15
1620303730000|2021-05-06 12:22:10|3511.67|3503.67|3511.75|3503.75|3511.83|3503.83|3511.59|3503.59|12
1620303740000|2021-05-06 12:22:20|3511.74|3503.74|3512.74|3504.74|3512.74|3504.74|3511.59|3503.59|20
1620303750000|2021-05-06 12:22:30|3512.67|3504.67|3512.78|3504.78|3512.96|3504.96|3512.67|3504.67|26
1620303760000|2021-05-06 12:22:40|3512.77|3504.77|3512.9|3504.9|3512.91|3504.91|3512.7|3504.7|17
1620303770000|2021-05-06 12:22:50|3512.69|3504.69|3512.84|3504.84|3512.84|3504.84|3512.62|3504.62|23
1620303780000|2021-05-06 12:23:00|3512.73|3504.73|3512.13|3504.13|3512.73|3504.73|3512.13|3504.13|15
1620303790000|2021-05-06 12:23:10|3512.05|3504.05|3509.17|3501.17|3512.05|3504.05|3509.03|3501.03|23
1620303800000|2021-05-06 12:23:20|3509.11|3501.11|3510.19|3502.19|3510.19|3502.19|3508.32|3500.32|24
1620303810000|2021-05-06 12:23:30|3510.2|3502.2|3509.94|3501.94|3511.73|3503.73|3509.51|3501.51|26
1620303820000|2021-05-06 12:23:40|3509.95|3501.95|3509.75|3501.75|3510.36|3502.36|3509.64|3501.64|26
1620303830000|2021-05-06 12:23:50|3509.65|3501.65|3509.47|3501.47|3509.72|3501.72|3509.11|3501.11|22
1620303840000|2021-05-06 12:24:00|3509.38|3501.38|3509.45|3501.45|3509.49|3501.49|3509.2|3501.2|22
1620303850000|2021-05-06 12:24:10|3509.54|3501.54|3510.03|3502.03|3510.47|3502.47|3509.54|3501.54|25
1620303860000|2021-05-06 12:24:20|3510.02|3502.02|3510.26|3502.26|3510.28|3502.28|3509.86|3501.86|17
1620303870000|2021-05-06 12:24:30|3510.28|3502.28|3510.3|3502.3|3510.33|3502.33|3510.26|3502.26|16
1620303880000|2021-05-06 12:24:40|3510.26|3502.26|3510.33|3502.33|3510.33|3502.33|3510.2|3502.2|10
1620303890000|2021-05-06 12:24:50|3510.27|3502.27|3511.48|3503.48|3511.48|3503.48|3510.27|3502.27|15
1620303900000|2021-05-06 12:25:00|3511.54|3503.54|3512.61|3504.61|3512.91|3504.91|3511.36|3503.36|28
1620303910000|2021-05-06 12:25:10|3512.37|3504.37|3512.33|3504.33|3512.89|3504.89|3512.13|3504.13|9
1620303920000|2021-05-06 12:25:20|3512.32|3504.32|3515.01|3507.01|3515.01|3507.01|3512.32|3504.32|15
1620303930000|2021-05-06 12:25:30|3515.09|3507.09|3516.24|3508.24|3516.34|3508.34|3514.5|3506.5|17
1620303940000|2021-05-06 12:25:40|3516.56|3508.56|3516.37|3508.37|3516.71|3508.71|3515.72|3507.72|19
1620303950000|2021-05-06 12:25:50|3516.34|3508.34|3516.56|3508.56|3516.66|3508.66|3516.13|3508.13|17
1620303960000|2021-05-06 12:26:00|3516.21|3508.21|3514.3|3506.3|3516.35|3508.35|3514.28|3506.28|23
1620303970000|2021-05-06 12:26:10|3514.18|3506.18|3512.51|3504.51|3514.18|3506.18|3512.51|3504.51|27
1620303980000|2021-05-06 12:26:20|3512.57|3504.57|3513.65|3505.65|3513.65|3505.65|3512.35|3504.35|22
1620303990000|2021-05-06 12:26:30|3513.79|3505.79|3515.93|3507.93|3515.95|3507.95|3513.74|3505.74|28
1620304000000|2021-05-06 12:26:40|3515.94|3507.94|3516.35|3508.35|3516.39|3508.39|3515.93|3507.93|21
1620304010000|2021-05-06 12:26:50|3516.34|3508.34|3517.01|3509.01|3517.01|3509.01|3515.98|3507.98|27
1620304020000|2021-05-06 12:27:00|3516.86|3508.86|3518.02|3510.02|3518.03|3510.03|3516.81|3508.81|22
1620304030000|2021-05-06 12:27:10|3518.01|3510.01|3519.53|3511.53|3519.53|3511.53|3518.01|3510.01|24
1620304040000|2021-05-06 12:27:20|3519.5|3511.5|3519.14|3511.14|3519.7|3511.7|3519|3511|24
1620304050000|2021-05-06 12:27:30|3519.2|3511.2|3516.93|3508.93|3519.2|3511.2|3516.65|3508.65|24
1620304060000|2021-05-06 12:27:40|3516.69|3508.69|3517.25|3509.25|3517.3|3509.3|3516.56|3508.56|26
1620304070000|2021-05-06 12:27:50|3517.44|3509.44|3517.92|3509.92|3518.3|3510.3|3517.44|3509.44|29
1620304080000|2021-05-06 12:28:00|3518.01|3510.01|3516.77|3508.77|3518.01|3510.01|3516.44|3508.44|21
1620304090000|2021-05-06 12:28:10|3516.76|3508.76|3516.76|3508.76|3516.77|3508.77|3516.45|3508.45|22
1620304100000|2021-05-06 12:28:20|3516.75|3508.75|3512.03|3504.03|3516.75|3508.75|3511.96|3503.96|27
1620304110000|2021-05-06 12:28:30|3512.54|3504.54|3511.94|3503.94|3512.66|3504.66|3511.81|3503.81|25
1620304120000|2021-05-06 12:28:40|3512.01|3504.01|3512.97|3504.97|3512.97|3504.97|3512|3504|25
1620304130000|2021-05-06 12:28:50|3512.89|3504.89|3514.61|3506.61|3514.61|3506.61|3512.89|3504.89|28
1620304140000|2021-05-06 12:29:00|3514.72|3506.72|3517.17|3509.17|3517.17|3509.17|3514.54|3506.54|29
1620304150000|2021-05-06 12:29:10|3517.12|3509.12|3515.81|3507.81|3517.12|3509.12|3514.69|3506.69|26
1620304160000|2021-05-06 12:29:20|3515.76|3507.76|3516.92|3508.92|3517.17|3509.17|3515.76|3507.76|26
1620304170000|2021-05-06 12:29:30|3517.02|3509.02|3516.78|3508.78|3517.02|3509.02|3516.12|3508.12|28
1620304180000|2021-05-06 12:29:40|3516.53|3508.53|3516.39|3508.39|3516.58|3508.58|3516.28|3508.28|27
1620304190000|2021-05-06 12:29:50|3516.51|3508.51|3515.79|3507.79|3516.58|3508.58|3515.74|3507.74|23
1620304200000|2021-05-06 12:30:00|3515.95|3507.95|3515.58|3507.58|3515.95|3507.95|3515.58|3507.58|23
1620304210000|2021-05-06 12:30:10|3515.59|3507.59|3513.83|3505.83|3515.63|3507.63|3513.8|3505.8|26
1620304220000|2021-05-06 12:30:20|3513.69|3505.69|3511.5|3503.5|3513.83|3505.83|3511.47|3503.47|26
1620304230000|2021-05-06 12:30:30|3511.49|3503.49|3511.99|3503.99|3512.33|3504.33|3511.49|3503.49|27
1620304240000|2021-05-06 12:30:40|3512.11|3504.11|3512|3504|3512.11|3504.11|3511.84|3503.84|26
1620304250000|2021-05-06 12:30:50|3512.01|3504.01|3510.78|3502.78|3512.01|3504.01|3510.73|3502.73|26
1620304260000|2021-05-06 12:31:00|3510.83|3502.83|3511.26|3503.26|3511.26|3503.26|3510.05|3502.05|25
1620304270000|2021-05-06 12:31:10|3511.56|3503.56|3511.14|3503.14|3511.85|3503.85|3511.04|3503.04|23
1620304280000|2021-05-06 12:31:20|3511.15|3503.15|3511.3|3503.3|3511.43|3503.43|3511.13|3503.13|22
1620304290000|2021-05-06 12:31:30|3511.4|3503.4|3511.34|3503.34|3511.45|3503.45|3511.34|3503.34|24
1620304300000|2021-05-06 12:31:40|3511.35|3503.35|3511.4|3503.4|3511.46|3503.46|3511.32|3503.32|24
1620304310000|2021-05-06 12:31:50|3511.38|3503.38|3504.4|3496.4|3511.52|3503.52|3503.53|3495.53|27
1620304320000|2021-05-06 12:32:00|3503.92|3495.92|3504.77|3496.77|3505.53|3497.53|3503.87|3495.87|25
1620304330000|2021-05-06 12:32:10|3504.81|3496.81|3501.56|3493.56|3504.81|3496.81|3501.55|3493.55|27
1620304340000|2021-05-06 12:32:20|3501.48|3493.48|3501.66|3493.66|3501.71|3493.71|3501.26|3493.26|24
1620304350000|2021-05-06 12:32:30|3501.61|3493.61|3501.55|3493.55|3501.61|3493.61|3501.14|3493.14|23
1620304360000|2021-05-06 12:32:40|3501.62|3493.62|3501.88|3493.88|3502.03|3494.03|3501.59|3493.59|27
1620304370000|2021-05-06 12:32:50|3501.73|3493.73|3501.68|3493.68|3501.93|3493.93|3501.45|3493.45|27
1620304380000|2021-05-06 12:33:00|3501.71|3493.71|3501.52|3493.52|3501.8|3493.8|3501.45|3493.45|27
1620304390000|2021-05-06 12:33:10|3501.5|3493.5|3498.8|3490.8|3501.5|3493.5|3498.8|3490.8|25
1620304400000|2021-05-06 12:33:20|3498.81|3490.81|3498.03|3490.03|3498.81|3490.81|3497.92|3489.92|24
1620304410000|2021-05-06 12:33:30|3497.99|3489.99|3499.34|3491.34|3499.58|3491.58|3497.83|3489.83|29
1620304420000|2021-05-06 12:33:40|3499.52|3491.52|3497.6|3489.6|3499.76|3491.76|3497.6|3489.6|27
1620304430000|2021-05-06 12:33:50|3497.74|3489.74|3500.46|3492.46|3500.46|3492.46|3497.74|3489.74|27
1620304440000|2021-05-06 12:34:00|3500.11|3492.11|3500.94|3492.94|3500.94|3492.94|3500.02|3492.02|24
1620304450000|2021-05-06 12:34:10|3500.84|3492.84|3502.46|3494.46|3503.25|3495.25|3500.72|3492.72|26
1620304460000|2021-05-06 12:34:20|3502.49|3494.49|3503.55|3495.55|3503.55|3495.55|3502.45|3494.45|25
1620304470000|2021-05-06 12:34:30|3503.59|3495.59|3504.47|3496.47|3504.67|3496.67|3503.47|3495.47|27
1620304480000|2021-05-06 12:34:40|3504.23|3496.23|3503.93|3495.93|3504.48|3496.48|3503.91|3495.91|27
1620304490000|2021-05-06 12:34:50|3504.55|3496.55|3502.7|3494.7|3504.73|3496.73|3501.89|3493.89|28
1620304500000|2021-05-06 12:35:00|3502.67|3494.67|3504.54|3496.54|3504.54|3496.54|3502.39|3494.39|26
1620304510000|2021-05-06 12:35:10|3504.26|3496.26|3503.57|3495.57|3504.44|3496.44|3502.94|3494.94|27
1620304520000|2021-05-06 12:35:20|3503.63|3495.63|3503.83|3495.83|3503.91|3495.91|3503.45|3495.45|23
1620304530000|2021-05-06 12:35:30|3503.81|3495.81|3503.14|3495.14|3503.84|3495.84|3502.83|3494.83|24
1620304540000|2021-05-06 12:35:40|3503.05|3495.05|3503.2|3495.2|3503.23|3495.23|3502.87|3494.87|23
1620304550000|2021-05-06 12:35:50|3503.19|3495.19|3504.13|3496.13|3504.15|3496.15|3503.19|3495.19|19
1620304560000|2021-05-06 12:36:00|3504.14|3496.14|3504.33|3496.33|3504.56|3496.56|3504.13|3496.13|20
1620304570000|2021-05-06 12:36:10|3504.34|3496.34|3501.05|3493.05|3504.34|3496.34|3500.95|3492.95|21
1620304580000|2021-05-06 12:36:20|3501.25|3493.25|3501.53|3493.53|3502.35|3494.35|3501.08|3493.08|26
1620304590000|2021-05-06 12:36:30|3501.47|3493.47|3501.11|3493.11|3501.65|3493.65|3500.99|3492.99|23
1620304600000|2021-05-06 12:36:40|3501.02|3493.02|3501.01|3493.01|3501.31|3493.31|3500.86|3492.86|27
1620304610000|2021-05-06 12:36:50|3501|3493|3501.36|3493.36|3501.53|3493.53|3500.97|3492.97|20
1620304620000|2021-05-06 12:37:00|3501.33|3493.33|3503.89|3495.89|3503.89|3495.89|3501.33|3493.33|27
1620304630000|2021-05-06 12:37:10|3503.9|3495.9|3503.78|3495.78|3503.9|3495.9|3503.45|3495.45|19
1620304640000|2021-05-06 12:37:20|3503.63|3495.63|3501.43|3493.43|3504.41|3496.41|3501.06|3493.06|24
1620304650000|2021-05-06 12:37:30|3501.55|3493.55|3501.58|3493.58|3501.63|3493.63|3501.16|3493.16|20
1620304660000|2021-05-06 12:37:40|3501.57|3493.57|3501.03|3493.03|3501.57|3493.57|3500.91|3492.91|21
1620304670000|2021-05-06 12:37:50|3500.98|3492.98|3501.21|3493.21|3501.21|3493.21|3500.48|3492.48|21
1620304680000|2021-05-06 12:38:00|3501.27|3493.27|3504.23|3496.23|3504.23|3496.23|3500.88|3492.88|24
1620304690000|2021-05-06 12:38:10|3504.72|3496.72|3504.23|3496.23|3505.38|3497.38|3504.07|3496.07|22
1620304700000|2021-05-06 12:38:20|3504.29|3496.29|3504.3|3496.3|3505.01|3497.01|3504.29|3496.29|19
1620304710000|2021-05-06 12:38:30|3503.94|3495.94|3502.78|3494.78|3503.94|3495.94|3502.34|3494.34|26
1620304720000|2021-05-06 12:38:40|3502.65|3494.65|3503.89|3495.89|3504.08|3496.08|3502.17|3494.17|21
1620304730000|2021-05-06 12:38:50|3503.95|3495.95|3503.12|3495.12|3504|3496|3502.69|3494.69|20
1620304740000|2021-05-06 12:39:00|3503.07|3495.07|3502.58|3494.58|3503.07|3495.07|3502.14|3494.14|21
1620304750000|2021-05-06 12:39:10|3502.59|3494.59|3503.72|3495.72|3503.73|3495.73|3502.5|3494.5|18
1620304760000|2021-05-06 12:39:20|3503.69|3495.69|3503.94|3495.94|3503.97|3495.97|3503.69|3495.69|15
1620304770000|2021-05-06 12:39:30|3504|3496|3504.65|3496.65|3504.75|3496.75|3503.85|3495.85|24
1620304780000|2021-05-06 12:39:40|3504.66|3496.66|3505.01|3497.01|3505.02|3497.02|3504.65|3496.65|25
1620304790000|2021-05-06 12:39:50|3504.98|3496.98|3504.39|3496.39|3505.09|3497.09|3504.39|3496.39|22
1620304800000|2021-05-06 12:40:00|3503.86|3495.86|3504.42|3496.42|3504.5|3496.5|3503.63|3495.63|20
1620304810000|2021-05-06 12:40:10|3504.38|3496.38|3504.69|3496.69|3504.75|3496.75|3504.32|3496.32|25
1620304820000|2021-05-06 12:40:20|3504.75|3496.75|3504.76|3496.76|3504.91|3496.91|3504.67|3496.67|14
1620304830000|2021-05-06 12:40:30|3504.72|3496.72|3504.78|3496.78|3504.78|3496.78|3504.45|3496.45|21
1620304840000|2021-05-06 12:40:40|3504.8|3496.8|3504.78|3496.78|3504.87|3496.87|3504.69|3496.69|23
1620304850000|2021-05-06 12:40:50|3504.71|3496.71|3504.8|3496.8|3504.84|3496.84|3504.7|3496.7|19
1620304860000|2021-05-06 12:41:00|3504.81|3496.81|3504.94|3496.94|3505.03|3497.03|3504.72|3496.72|14
1620304870000|2021-05-06 12:41:10|3504.95|3496.95|3506.84|3498.84|3506.84|3498.84|3504.9|3496.9|25
1620304880000|2021-05-06 12:41:20|3506.81|3498.81|3506.77|3498.77|3506.94|3498.94|3506.61|3498.61|25
1620304890000|2021-05-06 12:41:30|3506.71|3498.71|3506.71|3498.71|3506.96|3498.96|3506.54|3498.54|14
1620304900000|2021-05-06 12:41:40|3506.74|3498.74|3506.83|3498.83|3506.93|3498.93|3506.74|3498.74|13
1620304910000|2021-05-06 12:41:50|3506.78|3498.78|3503.41|3495.41|3506.82|3498.82|3502.33|3494.33|17
1620304920000|2021-05-06 12:42:00|3503.39|3495.39|3503.33|3495.33|3503.39|3495.39|3502.72|3494.72|27
1620304930000|2021-05-06 12:42:10|3503.41|3495.41|3503.41|3495.41|3503.44|3495.44|3503.29|3495.29|21
1620304940000|2021-05-06 12:42:20|3503.43|3495.43|3502.25|3494.25|3503.44|3495.44|3502.25|3494.25|26
1620304950000|2021-05-06 12:42:30|3502.22|3494.22|3501.4|3493.4|3502.22|3494.22|3501.35|3493.35|22
1620304960000|2021-05-06 12:42:40|3501.36|3493.36|3501.12|3493.12|3501.96|3493.96|3501.12|3493.12|25
1620304970000|2021-05-06 12:42:50|3501.41|3493.41|3501.14|3493.14|3501.43|3493.43|3501.03|3493.03|24
1620304980000|2021-05-06 12:43:00|3501.17|3493.17|3501.54|3493.54|3501.55|3493.55|3500.96|3492.96|25
1620304990000|2021-05-06 12:43:10|3501.63|3493.63|3501.42|3493.42|3501.63|3493.63|3501.36|3493.36|21
1620305000000|2021-05-06 12:43:20|3501.55|3493.55|3501.71|3493.71|3501.71|3493.71|3501.54|3493.54|15
1620305010000|2021-05-06 12:43:30|3501.62|3493.62|3501.66|3493.66|3501.76|3493.76|3501.54|3493.54|21
1620305020000|2021-05-06 12:43:40|3501.67|3493.67|3501.16|3493.16|3501.68|3493.68|3501.16|3493.16|14
1620305030000|2021-05-06 12:43:50|3501.23|3493.23|3501.38|3493.38|3501.54|3493.54|3501.2|3493.2|23
1620305040000|2021-05-06 12:44:00|3501.43|3493.43|3501.25|3493.25|3501.43|3493.43|3501.23|3493.23|19
1620305050000|2021-05-06 12:44:10|3501.22|3493.22|3501.26|3493.26|3501.33|3493.33|3501.22|3493.22|15
1620305060000|2021-05-06 12:44:20|3501.32|3493.32|3503|3495|3503|3495|3501.31|3493.31|21
1620305070000|2021-05-06 12:44:30|3503.07|3495.07|3503.35|3495.35|3503.89|3495.89|3503.07|3495.07|20
1620305080000|2021-05-06 12:44:40|3503.37|3495.37|3502.85|3494.85|3504.17|3496.17|3502.68|3494.68|26
1620305090000|2021-05-06 12:44:50|3502.81|3494.81|3502.76|3494.76|3502.97|3494.97|3502.64|3494.64|24
1620305100000|2021-05-06 12:45:00|3502.77|3494.77|3501.86|3493.86|3502.97|3494.97|3501.85|3493.85|24
1620305110000|2021-05-06 12:45:10|3502.02|3494.02|3502.58|3494.58|3502.81|3494.81|3501.85|3493.85|22
1620305120000|2021-05-06 12:45:20|3502.55|3494.55|3502.04|3494.04|3502.62|3494.62|3501.72|3493.72|25
1620305130000|2021-05-06 12:45:30|3502.06|3494.06|3502.61|3494.61|3502.75|3494.75|3502.02|3494.02|23
1620305140000|2021-05-06 12:45:40|3502.72|3494.72|3502.25|3494.25|3502.74|3494.74|3502.15|3494.15|22
1620305150000|2021-05-06 12:45:50|3502.27|3494.27|3501.63|3493.63|3502.46|3494.46|3501.44|3493.44|21
1620305160000|2021-05-06 12:46:00|3501.55|3493.55|3502.55|3494.55|3502.71|3494.71|3501.55|3493.55|24
1620305170000|2021-05-06 12:46:10|3502.51|3494.51|3502.22|3494.22|3502.51|3494.51|3502|3494|21
1620305180000|2021-05-06 12:46:20|3502.23|3494.23|3502.96|3494.96|3503|3495|3502.23|3494.23|22
1620305190000|2021-05-06 12:46:30|3502.85|3494.85|3502.92|3494.92|3502.99|3494.99|3502.83|3494.83|25
1620305200000|2021-05-06 12:46:40|3502.98|3494.98|3503.06|3495.06|3503.14|3495.14|3502.94|3494.94|19
1620305210000|2021-05-06 12:46:50|3503.04|3495.04|3501.86|3493.86|3503.04|3495.04|3501.56|3493.56|20
1620305220000|2021-05-06 12:47:00|3501.85|3493.85|3501.68|3493.68|3502.03|3494.03|3501.5|3493.5|19
1620305230000|2021-05-06 12:47:10|3501.67|3493.67|3501.86|3493.86|3501.98|3493.98|3501.48|3493.48|24
1620305240000|2021-05-06 12:47:20|3501.83|3493.83|3502.14|3494.14|3502.24|3494.24|3501.76|3493.76|22
1620305250000|2021-05-06 12:47:30|3502.07|3494.07|3501.88|3493.88|3502.18|3494.18|3501.75|3493.75|23
1620305260000|2021-05-06 12:47:40|3502.02|3494.02|3501.79|3493.79|3502.04|3494.04|3501.51|3493.51|24
1620305270000|2021-05-06 12:47:50|3501.76|3493.76|3501.96|3493.96|3502.02|3494.02|3501.74|3493.74|25
1620305280000|2021-05-06 12:48:00|3501.84|3493.84|3501.48|3493.48|3501.9|3493.9|3501.2|3493.2|23
1620305290000|2021-05-06 12:48:10|3501.45|3493.45|3501.92|3493.92|3502.04|3494.04|3501.15|3493.15|24
1620305300000|2021-05-06 12:48:20|3501.91|3493.91|3501.35|3493.35|3501.91|3493.91|3501.14|3493.14|27
1620305310000|2021-05-06 12:48:30|3501.36|3493.36|3500.86|3492.86|3501.36|3493.36|3500.86|3492.86|23
1620305320000|2021-05-06 12:48:40|3500.79|3492.79|3500.47|3492.47|3501.04|3493.04|3500.38|3492.38|26
1620305330000|2021-05-06 12:48:50|3500.56|3492.56|3499.88|3491.88|3500.56|3492.56|3499.84|3491.84|24
1620305340000|2021-05-06 12:49:00|3499.93|3491.93|3499.49|3491.49|3500.09|3492.09|3499.49|3491.49|27
1620305350000|2021-05-06 12:49:10|3499.68|3491.68|3498.96|3490.96|3499.72|3491.72|3498.91|3490.91|22
1620305360000|2021-05-06 12:49:20|3499.31|3491.31|3497.05|3489.05|3499.31|3491.31|3496.98|3488.98|27
1620305370000|2021-05-06 12:49:30|3496.99|3488.99|3494.7|3486.7|3496.99|3488.99|3494.66|3486.66|21
1620305380000|2021-05-06 12:49:40|3494.67|3486.67|3488.66|3480.66|3494.67|3486.67|3488.07|3480.07|28
1620305390000|2021-05-06 12:49:50|3489.06|3481.06|3490.76|3482.76|3491.02|3483.02|3488.76|3480.76|27
1620305400000|2021-05-06 12:50:00|3490.31|3482.31|3489.05|3481.05|3490.81|3482.81|3488.53|3480.53|24
1620305410000|2021-05-06 12:50:10|3489.2|3481.2|3490.65|3482.65|3490.7|3482.7|3489.2|3481.2|19
1620305420000|2021-05-06 12:50:20|3490.84|3482.84|3492.46|3484.46|3492.72|3484.72|3490.84|3482.84|23
1620305430000|2021-05-06 12:50:30|3492.48|3484.48|3490.93|3482.93|3492.53|3484.53|3490.92|3482.92|22
1620305440000|2021-05-06 12:50:40|3491.01|3483.01|3490.86|3482.86|3491.79|3483.79|3490.66|3482.66|29
1620305450000|2021-05-06 12:50:50|3490.94|3482.94|3491.66|3483.66|3492.11|3484.11|3490.81|3482.81|24
1620305460000|2021-05-06 12:51:00|3491.69|3483.69|3491.5|3483.5|3491.88|3483.88|3490.88|3482.88|27
1620305470000|2021-05-06 12:51:10|3491.65|3483.65|3491.86|3483.86|3492.45|3484.45|3491.21|3483.21|25
1620305480000|2021-05-06 12:51:20|3491.64|3483.64|3491.52|3483.52|3492.18|3484.18|3490.98|3482.98|22
1620305490000|2021-05-06 12:51:30|3491.58|3483.58|3492.46|3484.46|3492.84|3484.84|3491.55|3483.55|28
1620305500000|2021-05-06 12:51:40|3492.2|3484.2|3493.15|3485.15|3493.22|3485.22|3491.73|3483.73|27
1620305510000|2021-05-06 12:51:50|3493.19|3485.19|3492.46|3484.46|3493.38|3485.38|3492.03|3484.03|27
1620305520000|2021-05-06 12:52:00|3492.5|3484.5|3492.07|3484.07|3492.9|3484.9|3491.79|3483.79|26
1620305530000|2021-05-06 12:52:10|3492.08|3484.08|3491.9|3483.9|3492.73|3484.73|3491.75|3483.75|18
1620305540000|2021-05-06 12:52:20|3492.12|3484.12|3492.37|3484.37|3492.65|3484.65|3492|3484|20
1620305550000|2021-05-06 12:52:30|3492.48|3484.48|3491.66|3483.66|3492.65|3484.65|3491.63|3483.63|19
1620305560000|2021-05-06 12:52:40|3491.64|3483.64|3491.81|3483.81|3491.88|3483.88|3491.64|3483.64|12
1620305570000|2021-05-06 12:52:50|3491.73|3483.73|3490.45|3482.45|3491.81|3483.81|3490.42|3482.42|21
1620305580000|2021-05-06 12:53:00|3490.22|3482.22|3490.99|3482.99|3491.3|3483.3|3490.22|3482.22|23
1620305590000|2021-05-06 12:53:10|3491.12|3483.12|3491.26|3483.26|3491.26|3483.26|3490.99|3482.99|5
1620305600000|2021-05-06 12:53:20|3491.35|3483.35|3491.42|3483.42|3491.44|3483.44|3491.26|3483.26|20
1620305610000|2021-05-06 12:53:30|3491.13|3483.13|3491.18|3483.18|3491.47|3483.47|3491.09|3483.09|17
1620305620000|2021-05-06 12:53:40|3491.09|3483.09|3491.34|3483.34|3491.34|3483.34|3491.09|3483.09|15
1620305630000|2021-05-06 12:53:50|3491.35|3483.35|3491.26|3483.26|3491.58|3483.58|3491.23|3483.23|17
1620305640000|2021-05-06 12:54:00|3491.3|3483.3|3491.58|3483.58|3491.58|3483.58|3491.3|3483.3|10
1620305650000|2021-05-06 12:54:10|3491.52|3483.52|3493.36|3485.36|3493.36|3485.36|3491.52|3483.52|26
1620305660000|2021-05-06 12:54:20|3493.37|3485.37|3494.78|3486.78|3494.78|3486.78|3493.37|3485.37|24
1620305670000|2021-05-06 12:54:30|3494.91|3486.91|3496.11|3488.11|3496.15|3488.15|3494.82|3486.82|26
1620305680000|2021-05-06 12:54:40|3496.12|3488.12|3496.85|3488.85|3497.05|3489.05|3496.08|3488.08|23
1620305690000|2021-05-06 12:54:50|3496.71|3488.71|3497.47|3489.47|3497.49|3489.49|3496.71|3488.71|27
1620305700000|2021-05-06 12:55:00|3497.67|3489.67|3495.86|3487.86|3497.77|3489.77|3495.86|3487.86|26
1620305710000|2021-05-06 12:55:10|3495.7|3487.7|3495.32|3487.32|3495.7|3487.7|3494.57|3486.57|26
1620305720000|2021-05-06 12:55:20|3495.31|3487.31|3496.58|3488.58|3496.58|3488.58|3495.26|3487.26|25
1620305730000|2021-05-06 12:55:30|3496.56|3488.56|3496.58|3488.58|3496.61|3488.61|3496.35|3488.35|24
1620305740000|2021-05-06 12:55:40|3496.6|3488.6|3496.4|3488.4|3496.74|3488.74|3496.33|3488.33|24
1620305750000|2021-05-06 12:55:50|3496.41|3488.41|3496.33|3488.33|3496.52|3488.52|3496.32|3488.32|21
1620305760000|2021-05-06 12:56:00|3496.42|3488.42|3496.67|3488.67|3496.67|3488.67|3496.32|3488.32|17
1620305770000|2021-05-06 12:56:10|3497.43|3489.43|3497.47|3489.47|3497.5|3489.5|3497.28|3489.28|17
1620305780000|2021-05-06 12:56:20|3497.49|3489.49|3497.48|3489.48|3497.6|3489.6|3497.47|3489.47|17
1620305790000|2021-05-06 12:56:30|3497.5|3489.5|3498.88|3490.88|3498.97|3490.97|3497.5|3489.5|25
1620305800000|2021-05-06 12:56:40|3498.89|3490.89|3498.86|3490.86|3499.03|3491.03|3498.85|3490.85|24
1620305810000|2021-05-06 12:56:50|3498.89|3490.89|3499.22|3491.22|3499.28|3491.28|3498.88|3490.88|19
1620305820000|2021-05-06 12:57:00|3499.17|3491.17|3498.96|3490.96|3499.27|3491.27|3498.91|3490.91|24
1620305830000|2021-05-06 12:57:10|3498.97|3490.97|3498.92|3490.92|3499|3491|3498.88|3490.88|21
1620305840000|2021-05-06 12:57:20|3498.9|3490.9|3497.57|3489.57|3498.9|3490.9|3497.57|3489.57|22
1620305850000|2021-05-06 12:57:30|3497.75|3489.75|3497.4|3489.4|3497.87|3489.87|3497.4|3489.4|19
1620305860000|2021-05-06 12:57:40|3497.32|3489.32|3496.86|3488.86|3497.36|3489.36|3496.66|3488.66|23
1620305870000|2021-05-06 12:57:50|3496.74|3488.74|3494.77|3486.77|3496.96|3488.96|3494.76|3486.76|24
1620305880000|2021-05-06 12:58:00|3494.75|3486.75|3492.83|3484.83|3494.75|3486.75|3492.83|3484.83|27
1620305890000|2021-05-06 12:58:10|3492.84|3484.84|3493.08|3485.08|3493.09|3485.09|3492.38|3484.38|25
1620305900000|2021-05-06 12:58:20|3493.09|3485.09|3492.14|3484.14|3493.24|3485.24|3492.05|3484.05|25
1620305910000|2021-05-06 12:58:30|3492.13|3484.13|3495.43|3487.43|3495.43|3487.43|3492.08|3484.08|27
1620305920000|2021-05-06 12:58:40|3495.45|3487.45|3496.29|3488.29|3496.51|3488.51|3495.42|3487.42|26
1620305930000|2021-05-06 12:58:50|3496.32|3488.32|3500.1|3492.1|3500.1|3492.1|3496.32|3488.32|28
1620305940000|2021-05-06 12:59:00|3500.19|3492.19|3499.91|3491.91|3500.32|3492.32|3499.09|3491.09|24
1620305950000|2021-05-06 12:59:10|3499.84|3491.84|3499.98|3491.98|3500.28|3492.28|3499.84|3491.84|26
1620305960000|2021-05-06 12:59:20|3500.17|3492.17|3500.89|3492.89|3500.89|3492.89|3500.17|3492.17|22
1620305970000|2021-05-06 12:59:30|3501.07|3493.07|3501.22|3493.22|3501.32|3493.32|3501.05|3493.05|23
1620305980000|2021-05-06 12:59:40|3501.18|3493.18|3501.94|3493.94|3501.98|3493.98|3500.79|3492.79|22
1620305990000|2021-05-06 12:59:50|3501.97|3493.97|3501.64|3493.64|3501.99|3493.99|3501.46|3493.46|25
1620306000000|2021-05-06 13:00:00|3501.66|3493.66|3499.21|3491.21|3501.86|3493.86|3499.21|3491.21|21
1620306010000|2021-05-06 13:00:10|3499.08|3491.08|3497.75|3489.75|3499.08|3491.08|3497.7|3489.7|21
1620306020000|2021-05-06 13:00:20|3497.77|3489.77|3499.16|3491.16|3499.26|3491.26|3497.75|3489.75|22
1620306030000|2021-05-06 13:00:30|3499.29|3491.29|3498.82|3490.82|3499.33|3491.33|3498.82|3490.82|19
1620306040000|2021-05-06 13:00:40|3498.81|3490.81|3498.33|3490.33|3498.98|3490.98|3498.33|3490.33|26
1620306050000|2021-05-06 13:00:50|3498.28|3490.28|3498.16|3490.16|3498.35|3490.35|3497.79|3489.79|27
1620306060000|2021-05-06 13:01:00|3498.15|3490.15|3498.56|3490.56|3498.8|3490.8|3498.15|3490.15|27
1620306070000|2021-05-06 13:01:10|3498.55|3490.55|3497.82|3489.82|3499.75|3491.75|3497.82|3489.82|27
1620306080000|2021-05-06 13:01:20|3497.72|3489.72|3497.75|3489.75|3497.93|3489.93|3497.6|3489.6|17
1620306090000|2021-05-06 13:01:30|3497.77|3489.77|3497.96|3489.96|3498|3490|3497.77|3489.77|21
1620306100000|2021-05-06 13:01:40|3498.12|3490.12|3498.03|3490.03|3498.15|3490.15|3498|3490|20
1620306110000|2021-05-06 13:01:50|3498|3490|3498.05|3490.05|3498.05|3490.05|3498|3490|7
1620306120000|2021-05-06 13:02:00|3498.07|3490.07|3496.48|3488.48|3498.13|3490.13|3496.15|3488.15|23
1620306130000|2021-05-06 13:02:10|3496.45|3488.45|3497.71|3489.71|3497.75|3489.75|3496.09|3488.09|24
1620306140000|2021-05-06 13:02:20|3497.79|3489.79|3498.98|3490.98|3499.18|3491.18|3497.79|3489.79|21
1620306150000|2021-05-06 13:02:30|3499.03|3491.03|3501.62|3493.62|3501.71|3493.71|3498.94|3490.94|24
1620306160000|2021-05-06 13:02:40|3501.57|3493.57|3502.33|3494.33|3502.33|3494.33|3501.46|3493.46|27
1620306170000|2021-05-06 13:02:50|3502.35|3494.35|3502.33|3494.33|3502.47|3494.47|3502.24|3494.24|20
1620306180000|2021-05-06 13:03:00|3502.38|3494.38|3502.29|3494.29|3502.85|3494.85|3501.92|3493.92|27
1620306190000|2021-05-06 13:03:10|3502.28|3494.28|3502.12|3494.12|3502.3|3494.3|3502.1|3494.1|20
1620306200000|2021-05-06 13:03:20|3502.1|3494.1|3500.82|3492.82|3502.11|3494.11|3500.78|3492.78|22
1620306210000|2021-05-06 13:03:30|3500.81|3492.81|3500.4|3492.4|3500.81|3492.81|3500.4|3492.4|21
1620306220000|2021-05-06 13:03:40|3500.35|3492.35|3500.44|3492.44|3500.44|3492.44|3500.11|3492.11|21
1620306230000|2021-05-06 13:03:50|3500.83|3492.83|3501.01|3493.01|3501.67|3493.67|3500.83|3492.83|23
1620306240000|2021-05-06 13:04:00|3501.09|3493.09|3500.8|3492.8|3501.09|3493.09|3500.3|3492.3|20
1620306250000|2021-05-06 13:04:10|3500.79|3492.79|3500.74|3492.74|3501.05|3493.05|3500.4|3492.4|24
1620306260000|2021-05-06 13:04:20|3500.81|3492.81|3500.17|3492.17|3501.03|3493.03|3500.17|3492.17|27
1620306270000|2021-05-06 13:04:30|3500.19|3492.19|3500.12|3492.12|3500.46|3492.46|3500.12|3492.12|23
1620306280000|2021-05-06 13:04:40|3500.1|3492.1|3499.4|3491.4|3500.1|3492.1|3499.4|3491.4|11
1620306290000|2021-05-06 13:04:50|3499.41|3491.41|3499.89|3491.89|3499.92|3491.92|3499.41|3491.41|25
1620306300000|2021-05-06 13:05:00|3499.73|3491.73|3499.69|3491.69|3499.85|3491.85|3499.43|3491.43|22
1620306310000|2021-05-06 13:05:10|3499.7|3491.7|3499.34|3491.34|3499.7|3491.7|3499.13|3491.13|23
1620306320000|2021-05-06 13:05:20|3499.37|3491.37|3498.66|3490.66|3499.42|3491.42|3498.66|3490.66|22
1620306330000|2021-05-06 13:05:30|3498.74|3490.74|3497.72|3489.72|3498.75|3490.75|3497.72|3489.72|22
1620306340000|2021-05-06 13:05:40|3497.73|3489.73|3496.08|3488.08|3497.73|3489.73|3496.08|3488.08|22
1620306350000|2021-05-06 13:05:50|3495.94|3487.94|3495.87|3487.87|3496.33|3488.33|3495.87|3487.87|24
1620306360000|2021-05-06 13:06:00|3496.05|3488.05|3498.26|3490.26|3498.26|3490.26|3496.05|3488.05|28
1620306370000|2021-05-06 13:06:10|3498.11|3490.11|3495.42|3487.42|3498.86|3490.86|3495.42|3487.42|28
1620306380000|2021-05-06 13:06:20|3495.41|3487.41|3494.83|3486.83|3495.68|3487.68|3494.55|3486.55|25
1620306390000|2021-05-06 13:06:30|3494.82|3486.82|3493.88|3485.88|3494.82|3486.82|3493.6|3485.6|26
1620306400000|2021-05-06 13:06:40|3493.98|3485.98|3493.85|3485.85|3493.99|3485.99|3493.71|3485.71|17
1620306410000|2021-05-06 13:06:50|3493.86|3485.86|3494.07|3486.07|3494.12|3486.12|3493.41|3485.41|20
1620306420000|2021-05-06 13:07:00|3494.16|3486.16|3494.24|3486.24|3494.41|3486.41|3494.1|3486.1|25
1620306430000|2021-05-06 13:07:10|3494.31|3486.31|3494.41|3486.41|3494.41|3486.41|3494.17|3486.17|23
1620306440000|2021-05-06 13:07:20|3494.53|3486.53|3494.68|3486.68|3494.68|3486.68|3494.47|3486.47|25
1620306450000|2021-05-06 13:07:30|3494.7|3486.7|3494.79|3486.79|3495.09|3487.09|3494.7|3486.7|25
1620306460000|2021-05-06 13:07:40|3494.9|3486.9|3495.3|3487.3|3495.33|3487.33|3494.63|3486.63|22
1620306470000|2021-05-06 13:07:50|3495.38|3487.38|3494.65|3486.65|3495.38|3487.38|3494.42|3486.42|20
1620306480000|2021-05-06 13:08:00|3494.66|3486.66|3494.5|3486.5|3494.86|3486.86|3494.29|3486.29|22
1620306490000|2021-05-06 13:08:10|3494.38|3486.38|3494.03|3486.03|3494.46|3486.46|3494.02|3486.02|22
1620306500000|2021-05-06 13:08:20|3494.02|3486.02|3492.02|3484.02|3494.14|3486.14|3492.02|3484.02|26
1620306510000|2021-05-06 13:08:30|3492.16|3484.16|3490.55|3482.55|3492.19|3484.19|3489.99|3481.99|28
1620306520000|2021-05-06 13:08:40|3490.42|3482.42|3488.84|3480.84|3490.48|3482.48|3488.48|3480.48|26
1620306530000|2021-05-06 13:08:50|3488.89|3480.89|3489.34|3481.34|3489.63|3481.63|3488.79|3480.79|25
1620306540000|2021-05-06 13:09:00|3489.52|3481.52|3490.72|3482.72|3490.75|3482.75|3489.51|3481.51|27
1620306550000|2021-05-06 13:09:10|3490.56|3482.56|3489.05|3481.05|3491.04|3483.04|3489.05|3481.05|25
1620306560000|2021-05-06 13:09:20|3489.04|3481.04|3488.83|3480.83|3489.22|3481.22|3488.58|3480.58|20
1620306570000|2021-05-06 13:09:30|3489.01|3481.01|3488.19|3480.19|3489.03|3481.03|3488.19|3480.19|25
1620306580000|2021-05-06 13:09:40|3487.97|3479.97|3486.89|3478.89|3488.12|3480.12|3486.45|3478.45|25
1620306590000|2021-05-06 13:09:50|3487.09|3479.09|3487.42|3479.42|3487.42|3479.42|3486.39|3478.39|21
1620306600000|2021-05-06 13:10:00|3487.16|3479.16|3486.17|3478.17|3487.27|3479.27|3485.66|3477.66|27
1620306610000|2021-05-06 13:10:10|3486.21|3478.21|3486.14|3478.14|3486.3|3478.3|3486.11|3478.11|21
1620306620000|2021-05-06 13:10:20|3486.24|3478.24|3486.83|3478.83|3487.25|3479.25|3486.17|3478.17|26
1620306630000|2021-05-06 13:10:30|3486.93|3478.93|3489.17|3481.17|3489.69|3481.69|3486.93|3478.93|26
1620306640000|2021-05-06 13:10:40|3488.88|3480.88|3487.71|3479.71|3489.58|3481.58|3487.71|3479.71|26
1620306650000|2021-05-06 13:10:50|3487.36|3479.36|3488.17|3480.17|3488.48|3480.48|3487.04|3479.04|27
1620306660000|2021-05-06 13:11:00|3488.57|3480.57|3489.3|3481.3|3489.3|3481.3|3488.57|3480.57|22
1620306670000|2021-05-06 13:11:10|3489.49|3481.49|3490.07|3482.07|3490.56|3482.56|3489.29|3481.29|25
1620306680000|2021-05-06 13:11:20|3489.92|3481.92|3490.48|3482.48|3490.69|3482.69|3489.72|3481.72|26
1620306690000|2021-05-06 13:11:30|3490.39|3482.39|3489.94|3481.94|3490.43|3482.43|3489.91|3481.91|24
1620306700000|2021-05-06 13:11:40|3489.92|3481.92|3490.14|3482.14|3490.43|3482.43|3489.92|3481.92|23
1620306710000|2021-05-06 13:11:50|3490.03|3482.03|3492.18|3484.18|3492.19|3484.19|3490.03|3482.03|23
1620306720000|2021-05-06 13:12:00|3492.07|3484.07|3492.23|3484.23|3492.39|3484.39|3492.07|3484.07|20
1620306730000|2021-05-06 13:12:10|3492.25|3484.25|3492.97|3484.97|3492.97|3484.97|3492.2|3484.2|24
1620306740000|2021-05-06 13:12:20|3493.08|3485.08|3494.2|3486.2|3494.31|3486.31|3493.08|3485.08|25
1620306750000|2021-05-06 13:12:30|3494.31|3486.31|3494.04|3486.04|3494.45|3486.45|3493.82|3485.82|20
1620306760000|2021-05-06 13:12:40|3494.06|3486.06|3494.12|3486.12|3494.13|3486.13|3493.79|3485.79|24
1620306770000|2021-05-06 13:12:50|3494.18|3486.18|3493.63|3485.63|3494.78|3486.78|3493.59|3485.59|26
1620306780000|2021-05-06 13:13:00|3494.11|3486.11|3492.93|3484.93|3494.19|3486.19|3492.93|3484.93|21
1620306790000|2021-05-06 13:13:10|3492.77|3484.77|3490.67|3482.67|3492.77|3484.77|3490.67|3482.67|17
1620306800000|2021-05-06 13:13:20|3490.84|3482.84|3490.26|3482.26|3490.86|3482.86|3490.26|3482.26|23
1620306810000|2021-05-06 13:13:30|3490.27|3482.27|3488.22|3480.22|3490.29|3482.29|3488.15|3480.15|26
1620306820000|2021-05-06 13:13:40|3488.2|3480.2|3487.36|3479.36|3488.2|3480.2|3487.29|3479.29|25
1620306830000|2021-05-06 13:13:50|3487.33|3479.33|3485.36|3477.36|3487.38|3479.38|3484.79|3476.79|26
1620306840000|2021-05-06 13:14:00|3485.24|3477.24|3485.33|3477.33|3485.93|3477.93|3485.09|3477.09|23
1620306850000|2021-05-06 13:14:10|3485.15|3477.15|3485.91|3477.91|3486.41|3478.41|3485.01|3477.01|26
1620306860000|2021-05-06 13:14:20|3485.66|3477.66|3482.12|3474.12|3485.66|3477.66|3482.12|3474.12|27
1620306870000|2021-05-06 13:14:30|3481.96|3473.96|3484.89|3476.89|3484.89|3476.89|3481.96|3473.96|28
1620306880000|2021-05-06 13:14:40|3485.01|3477.01|3483.91|3475.91|3485.01|3477.01|3483.47|3475.47|27
1620306890000|2021-05-06 13:14:50|3484.05|3476.05|3484.83|3476.83|3485.43|3477.43|3484.05|3476.05|25
1620306900000|2021-05-06 13:15:00|3485|3477|3489.37|3481.37|3489.63|3481.63|3484.97|3476.97|28
1620306910000|2021-05-06 13:15:10|3489.27|3481.27|3488.91|3480.91|3490.24|3482.24|3488.58|3480.58|26
1620306920000|2021-05-06 13:15:20|3488.34|3480.34|3490.56|3482.56|3490.58|3482.58|3488.34|3480.34|28
1620306930000|2021-05-06 13:15:30|3490.49|3482.49|3490.34|3482.34|3490.62|3482.62|3489.59|3481.59|27
1620306940000|2021-05-06 13:15:40|3490.64|3482.64|3491.17|3483.17|3491.49|3483.49|3490.62|3482.62|22
1620306950000|2021-05-06 13:15:50|3491.22|3483.22|3492.82|3484.82|3492.82|3484.82|3491.22|3483.22|25
1620306960000|2021-05-06 13:16:00|3492.9|3484.9|3491.8|3483.8|3493.3|3485.3|3491.8|3483.8|29
1620306970000|2021-05-06 13:16:10|3491.78|3483.78|3492.34|3484.34|3492.38|3484.38|3490.88|3482.88|28
1620306980000|2021-05-06 13:16:20|3492.42|3484.42|3492.22|3484.22|3492.49|3484.49|3491.96|3483.96|24
1620306990000|2021-05-06 13:16:30|3492.29|3484.29|3490.59|3482.59|3492.34|3484.34|3490.41|3482.41|28
1620307000000|2021-05-06 13:16:40|3490.14|3482.14|3490.06|3482.06|3490.17|3482.17|3489.8|3481.8|28
1620307010000|2021-05-06 13:16:50|3490.05|3482.05|3489.39|3481.39|3490.29|3482.29|3489.39|3481.39|22
1620307020000|2021-05-06 13:17:00|3489.38|3481.38|3488.9|3480.9|3489.38|3481.38|3488.56|3480.56|25
1620307030000|2021-05-06 13:17:10|3488.83|3480.83|3489.54|3481.54|3489.78|3481.78|3488.65|3480.65|26
1620307040000|2021-05-06 13:17:20|3489.85|3481.85|3490.31|3482.31|3490.45|3482.45|3489.34|3481.34|24
1620307050000|2021-05-06 13:17:30|3490.49|3482.49|3490.22|3482.22|3490.67|3482.67|3489.66|3481.66|27
1620307060000|2021-05-06 13:17:40|3490.31|3482.31|3490.38|3482.38|3490.58|3482.58|3489.88|3481.88|26
1620307070000|2021-05-06 13:17:50|3490.49|3482.49|3491.12|3483.12|3491.17|3483.17|3490.39|3482.39|22
1620307080000|2021-05-06 13:18:00|3491.15|3483.15|3492.05|3484.05|3492.49|3484.49|3491.15|3483.15|26
1620307090000|2021-05-06 13:18:10|3491.89|3483.89|3491.8|3483.8|3491.96|3483.96|3491.46|3483.46|23
1620307100000|2021-05-06 13:18:20|3491.81|3483.81|3493.35|3485.35|3493.41|3485.41|3491.81|3483.81|22
1620307110000|2021-05-06 13:18:30|3493.36|3485.36|3493.36|3485.36|3493.57|3485.57|3492.8|3484.8|24
1620307120000|2021-05-06 13:18:40|3493.51|3485.51|3487.29|3479.29|3493.51|3485.51|3487.29|3479.29|27
1620307130000|2021-05-06 13:18:50|3485.94|3477.94|3484.67|3476.67|3487.08|3479.08|3484.67|3476.67|27
1620307140000|2021-05-06 13:19:00|3484.27|3476.27|3484.83|3476.83|3485.22|3477.22|3484.05|3476.05|28
1620307150000|2021-05-06 13:19:10|3484.89|3476.89|3483.18|3475.18|3484.89|3476.89|3482.52|3474.52|26
1620307160000|2021-05-06 13:19:20|3483.2|3475.2|3482.01|3474.01|3483.45|3475.45|3482.01|3474.01|27
1620307170000|2021-05-06 13:19:30|3481.93|3473.93|3481.9|3473.9|3482.35|3474.35|3481.63|3473.63|28
1620307180000|2021-05-06 13:19:40|3481.93|3473.93|3483.61|3475.61|3483.61|3475.61|3481.78|3473.78|26
1620307190000|2021-05-06 13:19:50|3483.56|3475.56|3483.05|3475.05|3483.74|3475.74|3483|3475|29
1620307200000|2021-05-06 13:20:00|3482.88|3474.88|3482.94|3474.94|3483.15|3475.15|3482.42|3474.42|26
1620307210000|2021-05-06 13:20:10|3483.01|3475.01|3483.25|3475.25|3483.54|3475.54|3483|3475|28
1620307220000|2021-05-06 13:20:20|3483.37|3475.37|3482.17|3474.17|3483.37|3475.37|3482.17|3474.17|28
1620307230000|2021-05-06 13:20:30|3482.34|3474.34|3481.65|3473.65|3482.63|3474.63|3481.65|3473.65|22
1620307240000|2021-05-06 13:20:40|3481.67|3473.67|3480.42|3472.42|3481.82|3473.82|3480.41|3472.41|24
1620307250000|2021-05-06 13:20:50|3480.36|3472.36|3480.35|3472.35|3480.65|3472.65|3480.35|3472.35|22
1620307260000|2021-05-06 13:21:00|3480.18|3472.18|3479.35|3471.35|3480.38|3472.38|3479.17|3471.17|25
1620307270000|2021-05-06 13:21:10|3479.33|3471.33|3479.34|3471.34|3479.37|3471.37|3478.77|3470.77|25
1620307280000|2021-05-06 13:21:20|3479.33|3471.33|3478.87|3470.87|3479.58|3471.58|3478.85|3470.85|25
1620307290000|2021-05-06 13:21:30|3479.35|3471.35|3478.95|3470.95|3479.45|3471.45|3478.6|3470.6|24
1620307300000|2021-05-06 13:21:40|3478.65|3470.65|3478.97|3470.97|3479.16|3471.16|3477.52|3469.52|24
1620307310000|2021-05-06 13:21:50|3476.72|3468.72|3478.14|3470.14|3479.21|3471.21|3476.72|3468.72|23
1620307320000|2021-05-06 13:22:00|3479.14|3471.14|3478.22|3470.22|3479.21|3471.21|3478.22|3470.22|23
1620307330000|2021-05-06 13:22:10|3478.2|3470.2|3473.52|3465.52|3478.2|3470.2|3472.54|3464.54|27
1620307340000|2021-05-06 13:22:20|3472.51|3464.51|3472.43|3464.43|3472.9|3464.9|3470.76|3462.76|20
1620307350000|2021-05-06 13:22:30|3471.41|3463.41|3472.96|3464.96|3472.96|3464.96|3471.41|3463.41|23
1620307360000|2021-05-06 13:22:40|3472.77|3464.77|3473.94|3465.94|3474.92|3466.92|3472.47|3464.47|25
1620307370000|2021-05-06 13:22:50|3474.05|3466.05|3473.93|3465.93|3474.1|3466.1|3472.47|3464.47|22
1620307380000|2021-05-06 13:23:00|3473.88|3465.88|3474.69|3466.69|3474.69|3466.69|3473.32|3465.32|21
1620307390000|2021-05-06 13:23:10|3474.7|3466.7|3476.94|3468.94|3477.78|3469.78|3474.7|3466.7|27
1620307400000|2021-05-06 13:23:20|3475.85|3467.85|3477.44|3469.44|3477.67|3469.67|3475.31|3467.31|28
1620307410000|2021-05-06 13:23:30|3477.14|3469.14|3475.91|3467.91|3477.14|3469.14|3475.3|3467.3|21
1620307420000|2021-05-06 13:23:40|3475.72|3467.72|3479.56|3471.56|3480.18|3472.18|3475.72|3467.72|22
1620307430000|2021-05-06 13:23:50|3479.63|3471.63|3478.64|3470.64|3479.63|3471.63|3476.62|3468.62|26
1620307440000|2021-05-06 13:24:00|3478.57|3470.57|3477.11|3469.11|3479.52|3471.52|3476.94|3468.94|23
1620307450000|2021-05-06 13:24:10|3477.74|3469.74|3478.75|3470.75|3478.76|3470.76|3477.14|3469.14|23
1620307460000|2021-05-06 13:24:20|3477.02|3469.02|3478.47|3470.47|3478.8|3470.8|3477.02|3469.02|19
1620307470000|2021-05-06 13:24:30|3478.25|3470.25|3478.55|3470.55|3478.89|3470.89|3478.25|3470.25|27
1620307480000|2021-05-06 13:24:40|3478.91|3470.91|3476.99|3468.99|3478.91|3470.91|3476.99|3468.99|24
1620307490000|2021-05-06 13:24:50|3476.87|3468.87|3478.82|3470.82|3479.48|3471.48|3476.87|3468.87|20
1620307500000|2021-05-06 13:25:00|3479|3471|3478.47|3470.47|3479.02|3471.02|3478.17|3470.17|17
1620307510000|2021-05-06 13:25:10|3478.48|3470.48|3480.96|3472.96|3481.08|3473.08|3478.48|3470.48|24
1620307520000|2021-05-06 13:25:20|3481.25|3473.25|3482.03|3474.03|3483.17|3475.17|3481.25|3473.25|28
1620307530000|2021-05-06 13:25:30|3481.94|3473.94|3481.94|3473.94|3482.05|3474.05|3481.38|3473.38|26
1620307540000|2021-05-06 13:25:40|3481.84|3473.84|3482.52|3474.52|3482.74|3474.74|3480.46|3472.46|25
1620307550000|2021-05-06 13:25:50|3482.49|3474.49|3482.07|3474.07|3482.61|3474.61|3481.97|3473.97|25
1620307560000|2021-05-06 13:26:00|3482.13|3474.13|3482.74|3474.74|3482.77|3474.77|3482.05|3474.05|21
1620307570000|2021-05-06 13:26:10|3482.8|3474.8|3482.88|3474.88|3483|3475|3482.36|3474.36|22
1620307580000|2021-05-06 13:26:20|3482.87|3474.87|3482.98|3474.98|3483.01|3475.01|3482.77|3474.77|23
1620307590000|2021-05-06 13:26:30|3482.88|3474.88|3482.73|3474.73|3484.03|3476.03|3482.72|3474.72|24
1620307600000|2021-05-06 13:26:40|3482.97|3474.97|3483.72|3475.72|3483.97|3475.97|3482.93|3474.93|22
1620307610000|2021-05-06 13:26:50|3483.79|3475.79|3483.7|3475.7|3484.13|3476.13|3483.45|3475.45|21
1620307620000|2021-05-06 13:27:00|3483.74|3475.74|3481.8|3473.8|3483.74|3475.74|3481.66|3473.66|24
1620307630000|2021-05-06 13:27:10|3481.84|3473.84|3482.15|3474.15|3482.15|3474.15|3481.71|3473.71|24
1620307640000|2021-05-06 13:27:20|3482.23|3474.23|3483.48|3475.48|3483.48|3475.48|3481.96|3473.96|27
1620307650000|2021-05-06 13:27:30|3483.55|3475.55|3483.47|3475.47|3483.81|3475.81|3483.19|3475.19|23
1620307660000|2021-05-06 13:27:40|3483.48|3475.48|3483.86|3475.86|3483.9|3475.9|3483.35|3475.35|25
1620307670000|2021-05-06 13:27:50|3483.82|3475.82|3483.84|3475.84|3484.18|3476.18|3483.72|3475.72|24
1620307680000|2021-05-06 13:28:00|3483.86|3475.86|3484.35|3476.35|3484.46|3476.46|3483.84|3475.84|25
1620307690000|2021-05-06 13:28:10|3484.34|3476.34|3483.69|3475.69|3484.65|3476.65|3483.69|3475.69|20
1620307700000|2021-05-06 13:28:20|3483.66|3475.66|3483.75|3475.75|3484|3476|3483.66|3475.66|18
1620307710000|2021-05-06 13:28:30|3483.8|3475.8|3483.92|3475.92|3483.92|3475.92|3483.7|3475.7|11
1620307720000|2021-05-06 13:28:40|3483.9|3475.9|3484.62|3476.62|3484.62|3476.62|3483.9|3475.9|11
1620307730000|2021-05-06 13:28:50|3484.6|3476.6|3483.84|3475.84|3484.6|3476.6|3483.59|3475.59|20
1620307740000|2021-05-06 13:29:00|3483.83|3475.83|3483.41|3475.41|3484.13|3476.13|3483.29|3475.29|19
1620307750000|2021-05-06 13:29:10|3483.23|3475.23|3482.92|3474.92|3483.35|3475.35|3482.91|3474.91|18
1620307760000|2021-05-06 13:29:20|3482.94|3474.94|3482.31|3474.31|3482.94|3474.94|3482.15|3474.15|19
1620307770000|2021-05-06 13:29:30|3482.12|3474.12|3481.06|3473.06|3482.12|3474.12|3480.82|3472.82|27
1620307780000|2021-05-06 13:29:40|3480.99|3472.99|3480.62|3472.62|3481.08|3473.08|3479.81|3471.81|27
1620307790000|2021-05-06 13:29:50|3480.64|3472.64|3482.72|3474.72|3482.72|3474.72|3480.64|3472.64|24
1620307800000|2021-05-06 13:30:00|3482.69|3474.69|3480.61|3472.61|3482.82|3474.82|3480.53|3472.53|23
1620307810000|2021-05-06 13:30:10|3480.52|3472.52|3481.11|3473.11|3481.26|3473.26|3480.37|3472.37|17
1620307820000|2021-05-06 13:30:20|3481.27|3473.27|3481.23|3473.23|3481.4|3473.4|3481.11|3473.11|16
1620307830000|2021-05-06 13:30:30|3481.3|3473.3|3481.77|3473.77|3481.77|3473.77|3480.59|3472.59|23
1620307840000|2021-05-06 13:30:40|3481.78|3473.78|3482.12|3474.12|3482.12|3474.12|3481.74|3473.74|22
1620307850000|2021-05-06 13:30:50|3482.2|3474.2|3484.4|3476.4|3484.4|3476.4|3482.16|3474.16|17
1620307860000|2021-05-06 13:31:00|3484.2|3476.2|3484.98|3476.98|3485.12|3477.12|3484.2|3476.2|28
1620307870000|2021-05-06 13:31:10|3484.99|3476.99|3485.11|3477.11|3485.55|3477.55|3484.74|3476.74|25
1620307880000|2021-05-06 13:31:20|3485.13|3477.13|3485.59|3477.59|3486.3|3478.3|3484.84|3476.84|26
1620307890000|2021-05-06 13:31:30|3485.69|3477.69|3486.94|3478.94|3487.2|3479.2|3485.69|3477.69|25
1620307900000|2021-05-06 13:31:40|3487.29|3479.29|3487.75|3479.75|3487.81|3479.81|3487.13|3479.13|19
1620307910000|2021-05-06 13:31:50|3487.76|3479.76|3487.81|3479.81|3487.84|3479.84|3487.72|3479.72|9
1620307920000|2021-05-06 13:32:00|3487.84|3479.84|3487.89|3479.89|3488.47|3480.47|3487.74|3479.74|20
1620307930000|2021-05-06 13:32:10|3488.06|3480.06|3488.12|3480.12|3488.12|3480.12|3487.76|3479.76|13
1620307940000|2021-05-06 13:32:20|3487.89|3479.89|3486.79|3478.79|3487.95|3479.95|3486.52|3478.52|16
1620307950000|2021-05-06 13:32:30|3487.06|3479.06|3487.61|3479.61|3487.72|3479.72|3487.06|3479.06|26
1620307960000|2021-05-06 13:32:40|3487.69|3479.69|3487.79|3479.79|3487.87|3479.87|3487.5|3479.5|19
1620307970000|2021-05-06 13:32:50|3487.78|3479.78|3488.33|3480.33|3488.36|3480.36|3487.77|3479.77|19
1620307980000|2021-05-06 13:33:00|3488.6|3480.6|3488.29|3480.29|3488.64|3480.64|3488.29|3480.29|20
1620307990000|2021-05-06 13:33:10|3488.35|3480.35|3488.91|3480.91|3488.99|3480.99|3488.35|3480.35|23
1620308000000|2021-05-06 13:33:20|3488.99|3480.99|3488.94|3480.94|3488.99|3480.99|3488.77|3480.77|17
1620308010000|2021-05-06 13:33:30|3488.83|3480.83|3489.66|3481.66|3489.66|3481.66|3488.83|3480.83|21
1620308020000|2021-05-06 13:33:40|3489.72|3481.72|3489.77|3481.77|3489.78|3481.78|3489.51|3481.51|16
1620308030000|2021-05-06 13:33:50|3489.74|3481.74|3490.37|3482.37|3490.37|3482.37|3489.74|3481.74|18
1620308040000|2021-05-06 13:34:00|3490.29|3482.29|3490.63|3482.63|3490.75|3482.75|3490.29|3482.29|17
1620308050000|2021-05-06 13:34:10|3490.59|3482.59|3489.98|3481.98|3490.73|3482.73|3489.98|3481.98|22
1620308060000|2021-05-06 13:34:20|3490.02|3482.02|3489.7|3481.7|3490.02|3482.02|3488.8|3480.8|24
1620308070000|2021-05-06 13:34:30|3490.13|3482.13|3491.54|3483.54|3491.54|3483.54|3490.13|3482.13|25
1620308080000|2021-05-06 13:34:40|3491.63|3483.63|3490.34|3482.34|3492.16|3484.16|3490.3|3482.3|24
1620308090000|2021-05-06 13:34:50|3490.74|3482.74|3490.38|3482.38|3490.98|3482.98|3490.26|3482.26|25
1620308100000|2021-05-06 13:35:00|3489.92|3481.92|3490.87|3482.87|3491.26|3483.26|3488.7|3480.7|28
1620308110000|2021-05-06 13:35:10|3491|3483|3489.99|3481.99|3491.41|3483.41|3489.99|3481.99|24
1620308120000|2021-05-06 13:35:20|3489.94|3481.94|3490.75|3482.75|3490.75|3482.75|3489.18|3481.18|27
1620308130000|2021-05-06 13:35:30|3490.76|3482.76|3490.87|3482.87|3490.87|3482.87|3490.74|3482.74|20
1620308140000|2021-05-06 13:35:40|3490.82|3482.82|3490.58|3482.58|3490.9|3482.9|3490.53|3482.53|14
1620308150000|2021-05-06 13:35:50|3490.57|3482.57|3490.46|3482.46|3490.62|3482.62|3490.42|3482.42|19
1620308160000|2021-05-06 13:36:00|3490.36|3482.36|3489.72|3481.72|3490.53|3482.53|3489.72|3481.72|20
1620308170000|2021-05-06 13:36:10|3489.71|3481.71|3490.37|3482.37|3490.37|3482.37|3489.63|3481.63|23
1620308180000|2021-05-06 13:36:20|3490.34|3482.34|3488.52|3480.52|3490.34|3482.34|3488.52|3480.52|22
1620308190000|2021-05-06 13:36:30|3488.61|3480.61|3489|3481|3489.04|3481.04|3488.47|3480.47|25
1620308200000|2021-05-06 13:36:40|3489.01|3481.01|3489.59|3481.59|3489.59|3481.59|3488.95|3480.95|22
1620308210000|2021-05-06 13:36:50|3489.56|3481.56|3489.61|3481.61|3489.61|3481.61|3489.41|3481.41|19
1620308220000|2021-05-06 13:37:00|3489.58|3481.58|3491.24|3483.24|3491.4|3483.4|3489.5|3481.5|18
1620308230000|2021-05-06 13:37:10|3491.25|3483.25|3493.39|3485.39|3493.8|3485.8|3490.9|3482.9|26
1620308240000|2021-05-06 13:37:20|3493.6|3485.6|3490.34|3482.34|3493.62|3485.62|3490.34|3482.34|26
1620308250000|2021-05-06 13:37:30|3490.35|3482.35|3490.93|3482.93|3490.93|3482.93|3490.08|3482.08|24
1620308260000|2021-05-06 13:37:40|3490.95|3482.95|3490.22|3482.22|3491.22|3483.22|3490.07|3482.07|25
1620308270000|2021-05-06 13:37:50|3490.13|3482.13|3488.53|3480.53|3490.37|3482.37|3488.53|3480.53|25
1620308280000|2021-05-06 13:38:00|3488.39|3480.39|3487.7|3479.7|3488.39|3480.39|3486.54|3478.54|27
1620308290000|2021-05-06 13:38:10|3487.75|3479.75|3488.52|3480.52|3489.87|3481.87|3487.75|3479.75|28
1620308300000|2021-05-06 13:38:20|3488.47|3480.47|3489.39|3481.39|3490.31|3482.31|3488.47|3480.47|26
1620308310000|2021-05-06 13:38:30|3489.23|3481.23|3489.82|3481.82|3489.82|3481.82|3488.53|3480.53|25
1620308320000|2021-05-06 13:38:40|3489.75|3481.75|3489.34|3481.34|3489.82|3481.82|3488.54|3480.54|23
1620308330000|2021-05-06 13:38:50|3489.28|3481.28|3488.94|3480.94|3489.72|3481.72|3488.82|3480.82|26
1620308340000|2021-05-06 13:39:00|3488.96|3480.96|3490.1|3482.1|3490.1|3482.1|3488.74|3480.74|26
1620308350000|2021-05-06 13:39:10|3490.26|3482.26|3490.65|3482.65|3490.65|3482.65|3490.12|3482.12|22
1620308360000|2021-05-06 13:39:20|3490.52|3482.52|3488.77|3480.77|3490.64|3482.64|3488.11|3480.11|25
1620308370000|2021-05-06 13:39:30|3488.79|3480.79|3488.18|3480.18|3488.79|3480.79|3487.75|3479.75|22
1620308380000|2021-05-06 13:39:40|3488.14|3480.14|3483.34|3475.34|3488.14|3480.14|3483.28|3475.28|26
1620308390000|2021-05-06 13:39:50|3483.45|3475.45|3482.65|3474.65|3483.57|3475.57|3482.65|3474.65|23
1620308400000|2021-05-06 13:40:00|3482.64|3474.64|3482.42|3474.42|3482.98|3474.98|3482.42|3474.42|26
1620308410000|2021-05-06 13:40:10|3482.49|3474.49|3482.24|3474.24|3482.49|3474.49|3481.35|3473.35|20
1620308420000|2021-05-06 13:40:20|3482.23|3474.23|3480.58|3472.58|3482.23|3474.23|3480.58|3472.58|24
1620308430000|2021-05-06 13:40:30|3480.46|3472.46|3481.8|3473.8|3481.8|3473.8|3479.53|3471.53|27
1620308440000|2021-05-06 13:40:40|3481.77|3473.77|3481.38|3473.38|3481.77|3473.77|3480.89|3472.89|23
1620308450000|2021-05-06 13:40:50|3481.18|3473.18|3481.44|3473.44|3481.77|3473.77|3481.18|3473.18|21
1620308460000|2021-05-06 13:41:00|3481.43|3473.43|3481.68|3473.68|3481.79|3473.79|3481.06|3473.06|25
1620308470000|2021-05-06 13:41:10|3481.67|3473.67|3482.7|3474.7|3482.7|3474.7|3481.49|3473.49|24
1620308480000|2021-05-06 13:41:20|3482.84|3474.84|3483.72|3475.72|3484.91|3476.91|3482.44|3474.44|26
1620308490000|2021-05-06 13:41:30|3484.17|3476.17|3485.02|3477.02|3485.04|3477.04|3483.58|3475.58|23
1620308500000|2021-05-06 13:41:40|3484.73|3476.73|3485.78|3477.78|3486.12|3478.12|3483.64|3475.64|20
1620308510000|2021-05-06 13:41:50|3485.7|3477.7|3483.61|3475.61|3485.8|3477.8|3483.61|3475.61|25
1620308520000|2021-05-06 13:42:00|3483.57|3475.57|3481.56|3473.56|3483.64|3475.64|3481.56|3473.56|26
1620308530000|2021-05-06 13:42:10|3481.85|3473.85|3482.02|3474.02|3482.12|3474.12|3481.66|3473.66|19
1620308540000|2021-05-06 13:42:20|3482.04|3474.04|3479.5|3471.5|3482.04|3474.04|3479.35|3471.35|26
1620308550000|2021-05-06 13:42:30|3479.55|3471.55|3478.83|3470.83|3480.04|3472.04|3478.82|3470.82|20
1620308560000|2021-05-06 13:42:40|3478.82|3470.82|3480.41|3472.41|3480.41|3472.41|3478.71|3470.71|19
1620308570000|2021-05-06 13:42:50|3480.4|3472.4|3480.74|3472.74|3480.77|3472.77|3480.4|3472.4|20
1620308580000|2021-05-06 13:43:00|3480.69|3472.69|3480.09|3472.09|3480.78|3472.78|3480.09|3472.09|25
1620308590000|2021-05-06 13:43:10|3480.1|3472.1|3483.79|3475.79|3483.79|3475.79|3480.1|3472.1|27
1620308600000|2021-05-06 13:43:20|3483.86|3475.86|3483.67|3475.67|3483.86|3475.86|3483.54|3475.54|15
1620308610000|2021-05-06 13:43:30|3483.6|3475.6|3483.39|3475.39|3483.67|3475.67|3481.09|3473.09|28
1620308620000|2021-05-06 13:43:40|3483.4|3475.4|3481.75|3473.75|3483.41|3475.41|3481.75|3473.75|22
1620308630000|2021-05-06 13:43:50|3481.78|3473.78|3481.47|3473.47|3481.9|3473.9|3481.36|3473.36|22
1620308640000|2021-05-06 13:44:00|3481.46|3473.46|3486.39|3478.39|3486.39|3478.39|3481.43|3473.43|25
1620308650000|2021-05-06 13:44:10|3486.54|3478.54|3482.65|3474.65|3486.63|3478.63|3482.65|3474.65|24
1620308660000|2021-05-06 13:44:20|3482.36|3474.36|3483.98|3475.98|3484.3|3476.3|3482.19|3474.19|24
1620308670000|2021-05-06 13:44:30|3484.09|3476.09|3484.96|3476.96|3485.13|3477.13|3483.71|3475.71|21
1620308680000|2021-05-06 13:44:40|3484.94|3476.94|3486.04|3478.04|3486.04|3478.04|3484.94|3476.94|22
1620308690000|2021-05-06 13:44:50|3486.14|3478.14|3485.97|3477.97|3486.95|3478.95|3485.97|3477.97|25
1620308700000|2021-05-06 13:45:00|3486.18|3478.18|3486.15|3478.15|3486.4|3478.4|3485.61|3477.61|24
1620308710000|2021-05-06 13:45:10|3486.33|3478.33|3485.85|3477.85|3486.99|3478.99|3485.48|3477.48|26
1620308720000|2021-05-06 13:45:20|3485.47|3477.47|3486.23|3478.23|3486.4|3478.4|3484.94|3476.94|25
1620308730000|2021-05-06 13:45:30|3486.25|3478.25|3488.98|3480.98|3490.87|3482.87|3486.17|3478.17|24
1620308740000|2021-05-06 13:45:40|3489.34|3481.34|3492.54|3484.54|3492.72|3484.72|3488.97|3480.97|25
1620308750000|2021-05-06 13:45:50|3492.16|3484.16|3492.25|3484.25|3492.6|3484.6|3492.02|3484.02|27
1620308760000|2021-05-06 13:46:00|3492.31|3484.31|3493.65|3485.65|3493.65|3485.65|3492.31|3484.31|21
1620308770000|2021-05-06 13:46:10|3492.98|3484.98|3494.32|3486.32|3494.42|3486.42|3492.98|3484.98|22
1620308780000|2021-05-06 13:46:20|3493.85|3485.85|3493.2|3485.2|3494.6|3486.6|3492.88|3484.88|24
1620308790000|2021-05-06 13:46:30|3493.33|3485.33|3492.72|3484.72|3493.41|3485.41|3492.32|3484.32|25
1620308800000|2021-05-06 13:46:40|3492.7|3484.7|3494.12|3486.12|3494.14|3486.14|3492.29|3484.29|27
1620308810000|2021-05-06 13:46:50|3493.61|3485.61|3494.56|3486.56|3494.56|3486.56|3492.76|3484.76|27
1620308820000|2021-05-06 13:47:00|3494.49|3486.49|3494.82|3486.82|3494.87|3486.87|3492.83|3484.83|26
1620308830000|2021-05-06 13:47:10|3494.85|3486.85|3495.55|3487.55|3495.63|3487.63|3494.85|3486.85|29
1620308840000|2021-05-06 13:47:20|3495.53|3487.53|3495.35|3487.35|3495.61|3487.61|3495.12|3487.12|25
1620308850000|2021-05-06 13:47:30|3495.56|3487.56|3495.92|3487.92|3495.92|3487.92|3495.12|3487.12|19
1620308860000|2021-05-06 13:47:40|3495.69|3487.69|3498.25|3490.25|3498.42|3490.42|3495.69|3487.69|24
1620308870000|2021-05-06 13:47:50|3498.27|3490.27|3499|3491|3499|3491|3498.12|3490.12|16
1620308880000|2021-05-06 13:48:00|3499.01|3491.01|3499.05|3491.05|3499.37|3491.37|3498.85|3490.85|26
1620308890000|2021-05-06 13:48:10|3498.98|3490.98|3498.51|3490.51|3499.2|3491.2|3498.44|3490.44|21
1620308900000|2021-05-06 13:48:20|3498.59|3490.59|3498.13|3490.13|3498.6|3490.6|3497.57|3489.57|24
1620308910000|2021-05-06 13:48:30|3497.79|3489.79|3496.78|3488.78|3497.79|3489.79|3495.02|3487.02|29
1620308920000|2021-05-06 13:48:40|3496.69|3488.69|3495.74|3487.74|3496.78|3488.78|3495.64|3487.64|24
1620308930000|2021-05-06 13:48:50|3495.89|3487.89|3497.15|3489.15|3497.15|3489.15|3495.83|3487.83|26
1620308940000|2021-05-06 13:49:00|3497.18|3489.18|3496.45|3488.45|3498.11|3490.11|3496.43|3488.43|26
1620308950000|2021-05-06 13:49:10|3496.42|3488.42|3497.02|3489.02|3497.17|3489.17|3496.42|3488.42|18
1620308960000|2021-05-06 13:49:20|3496.91|3488.91|3496.88|3488.88|3497.31|3489.31|3496.88|3488.88|20
1620308970000|2021-05-06 13:49:30|3496.87|3488.87|3496.77|3488.77|3496.96|3488.96|3496.04|3488.04|26
1620308980000|2021-05-06 13:49:40|3496.59|3488.59|3497.33|3489.33|3497.33|3489.33|3496.55|3488.55|25
1620308990000|2021-05-06 13:49:50|3497.43|3489.43|3497.24|3489.24|3497.61|3489.61|3497.24|3489.24|22
1620309000000|2021-05-06 13:50:00|3497.36|3489.36|3498.3|3490.3|3498.52|3490.52|3497.22|3489.22|23
1620309010000|2021-05-06 13:50:10|3498.29|3490.29|3499.26|3491.26|3499.37|3491.37|3498.06|3490.06|24
1620309020000|2021-05-06 13:50:20|3499.41|3491.41|3499.47|3491.47|3499.59|3491.59|3499.16|3491.16|23
1620309030000|2021-05-06 13:50:30|3499.45|3491.45|3499.73|3491.73|3499.83|3491.83|3499.23|3491.23|16
1620309040000|2021-05-06 13:50:40|3499.78|3491.78|3499.34|3491.34|3499.78|3491.78|3499.19|3491.19|22
1620309050000|2021-05-06 13:50:50|3499.35|3491.35|3500.48|3492.48|3500.54|3492.54|3499.12|3491.12|24
1620309060000|2021-05-06 13:51:00|3500.68|3492.68|3500.52|3492.52|3500.93|3492.93|3500.52|3492.52|23
1620309070000|2021-05-06 13:51:10|3500.56|3492.56|3500.44|3492.44|3500.6|3492.6|3500.16|3492.16|24
1620309080000|2021-05-06 13:51:20|3500.49|3492.49|3499.71|3491.71|3500.49|3492.49|3499.71|3491.71|20
1620309090000|2021-05-06 13:51:30|3499.85|3491.85|3500.04|3492.04|3500.9|3492.9|3499.66|3491.66|23
1620309100000|2021-05-06 13:51:40|3500.67|3492.67|3501.13|3493.13|3501.13|3493.13|3500.67|3492.67|15
1620309110000|2021-05-06 13:51:50|3501.14|3493.14|3501.01|3493.01|3501.14|3493.14|3500.91|3492.91|14
1620309120000|2021-05-06 13:52:00|3500.82|3492.82|3500.71|3492.71|3500.91|3492.91|3500.17|3492.17|22
1620309130000|2021-05-06 13:52:10|3500.76|3492.76|3501.04|3493.04|3501.1|3493.1|3500.75|3492.75|23
1620309140000|2021-05-06 13:52:20|3501.02|3493.02|3500.57|3492.57|3501.08|3493.08|3500.35|3492.35|25
1620309150000|2021-05-06 13:52:30|3500.58|3492.58|3500.57|3492.57|3500.8|3492.8|3500.56|3492.56|16
1620309160000|2021-05-06 13:52:40|3500.52|3492.52|3498.97|3490.97|3500.78|3492.78|3498.9|3490.9|26
1620309170000|2021-05-06 13:52:50|3499.04|3491.04|3498.82|3490.82|3499.04|3491.04|3498.79|3490.79|18
1620309180000|2021-05-06 13:53:00|3498.83|3490.83|3498.67|3490.67|3498.92|3490.92|3498.67|3490.67|12
1620309190000|2021-05-06 13:53:10|3498.68|3490.68|3498.16|3490.16|3498.69|3490.69|3498.16|3490.16|21
1620309200000|2021-05-06 13:53:20|3498.12|3490.12|3498.44|3490.44|3498.44|3490.44|3498.12|3490.12|11
1620309210000|2021-05-06 13:53:30|3498.45|3490.45|3499.61|3491.61|3499.73|3491.73|3498.44|3490.44|22
1620309220000|2021-05-06 13:53:40|3499.73|3491.73|3500.24|3492.24|3500.44|3492.44|3499.73|3491.73|22
1620309230000|2021-05-06 13:53:50|3500.26|3492.26|3499.71|3491.71|3500.26|3492.26|3498.92|3490.92|21
1620309240000|2021-05-06 13:54:00|3499.82|3491.82|3500.14|3492.14|3500.65|3492.65|3499.82|3491.82|23
1620309250000|2021-05-06 13:54:10|3500.18|3492.18|3500.8|3492.8|3500.89|3492.89|3499.99|3491.99|19
1620309260000|2021-05-06 13:54:20|3500.95|3492.95|3501.81|3493.81|3501.84|3493.84|3500.76|3492.76|18
1620309270000|2021-05-06 13:54:30|3501.76|3493.76|3500.06|3492.06|3501.81|3493.81|3500.06|3492.06|22
1620309280000|2021-05-06 13:54:40|3500.07|3492.07|3500.87|3492.87|3501.05|3493.05|3500.07|3492.07|22
1620309290000|2021-05-06 13:54:50|3500.93|3492.93|3500.03|3492.03|3500.93|3492.93|3499.87|3491.87|24
1620309300000|2021-05-06 13:55:00|3500.2|3492.2|3499.61|3491.61|3500.2|3492.2|3499.48|3491.48|22
1620309310000|2021-05-06 13:55:10|3499.6|3491.6|3497.17|3489.17|3499.73|3491.73|3497.16|3489.16|26
1620309320000|2021-05-06 13:55:20|3497.18|3489.18|3494.72|3486.72|3497.19|3489.19|3494.72|3486.72|27
1620309330000|2021-05-06 13:55:30|3494.56|3486.56|3494.22|3486.22|3494.66|3486.66|3493.67|3485.67|22
1620309340000|2021-05-06 13:55:40|3494.26|3486.26|3492.52|3484.52|3494.51|3486.51|3492.52|3484.52|23
1620309350000|2021-05-06 13:55:50|3492.49|3484.49|3493.98|3485.98|3494.01|3486.01|3492.42|3484.42|20
1620309360000|2021-05-06 13:56:00|3493.9|3485.9|3493.1|3485.1|3494.2|3486.2|3493.1|3485.1|27
1620309370000|2021-05-06 13:56:10|3493.31|3485.31|3492.56|3484.56|3493.41|3485.41|3492.56|3484.56|21
1620309380000|2021-05-06 13:56:20|3492.25|3484.25|3492.08|3484.08|3492.25|3484.25|3489.89|3481.89|26
1620309390000|2021-05-06 13:56:30|3492.38|3484.38|3491.15|3483.15|3492.88|3484.88|3491.1|3483.1|23
1620309400000|2021-05-06 13:56:40|3491.2|3483.2|3490.75|3482.75|3491.56|3483.56|3490.68|3482.68|26
1620309410000|2021-05-06 13:56:50|3490.71|3482.71|3489.33|3481.33|3490.71|3482.71|3489.33|3481.33|21
1620309420000|2021-05-06 13:57:00|3489.29|3481.29|3489.18|3481.18|3489.37|3481.37|3489.03|3481.03|25
1620309430000|2021-05-06 13:57:10|3489.15|3481.15|3486.67|3478.67|3489.15|3481.15|3486.67|3478.67|24
1620309440000|2021-05-06 13:57:20|3486.65|3478.65|3485.57|3477.57|3486.65|3478.65|3484.87|3476.87|27
1620309450000|2021-05-06 13:57:30|3485.79|3477.79|3485.68|3477.68|3486.78|3478.78|3485.4|3477.4|23
1620309460000|2021-05-06 13:57:40|3485.95|3477.95|3486.5|3478.5|3486.52|3478.52|3485.8|3477.8|20
1620309470000|2021-05-06 13:57:50|3486.33|3478.33|3484.69|3476.69|3486.53|3478.53|3484.57|3476.57|25
1620309480000|2021-05-06 13:58:00|3484.64|3476.64|3484.94|3476.94|3484.94|3476.94|3484.53|3476.53|25
1620309490000|2021-05-06 13:58:10|3484.85|3476.85|3484.48|3476.48|3485.06|3477.06|3484.48|3476.48|20
1620309500000|2021-05-06 13:58:20|3484.69|3476.69|3484.81|3476.81|3484.91|3476.91|3484.27|3476.27|21
1620309510000|2021-05-06 13:58:30|3484.83|3476.83|3485.77|3477.77|3485.77|3477.77|3484.35|3476.35|22
1620309520000|2021-05-06 13:58:40|3485.8|3477.8|3485.24|3477.24|3485.81|3477.81|3485.24|3477.24|19
1620309530000|2021-05-06 13:58:50|3485.14|3477.14|3485.31|3477.31|3485.59|3477.59|3485.07|3477.07|25
1620309540000|2021-05-06 13:59:00|3485.28|3477.28|3485.55|3477.55|3485.8|3477.8|3485.28|3477.28|24
1620309550000|2021-05-06 13:59:10|3485.65|3477.65|3484.91|3476.91|3485.82|3477.82|3484.76|3476.76|25
1620309560000|2021-05-06 13:59:20|3484.95|3476.95|3485.89|3477.89|3486.02|3478.02|3484.77|3476.77|23
1620309570000|2021-05-06 13:59:30|3485.93|3477.93|3486.01|3478.01|3486.14|3478.14|3485.5|3477.5|26
1620309580000|2021-05-06 13:59:40|3486|3478|3486.95|3478.95|3487.21|3479.21|3485.56|3477.56|20
1620309590000|2021-05-06 13:59:50|3486.98|3478.98|3489.29|3481.29|3489.37|3481.37|3486.98|3478.98|22
1620309600000|2021-05-06 14:00:00|3489.52|3481.52|3491.85|3483.85|3491.85|3483.85|3489.52|3481.52|22
1620309610000|2021-05-06 14:00:10|3491.88|3483.88|3492.19|3484.19|3492.3|3484.3|3491.71|3483.71|24
1620309620000|2021-05-06 14:00:20|3492.23|3484.23|3492.88|3484.88|3492.94|3484.94|3492.18|3484.18|22
1620309630000|2021-05-06 14:00:30|3493.61|3485.61|3493.71|3485.71|3495.02|3487.02|3493.33|3485.33|26
1620309640000|2021-05-06 14:00:40|3493.81|3485.81|3495.2|3487.2|3495.26|3487.26|3493.74|3485.74|24
1620309650000|2021-05-06 14:00:50|3495.11|3487.11|3497.3|3489.3|3497.31|3489.31|3495.03|3487.03|17
1620309660000|2021-05-06 14:01:00|3497.31|3489.31|3497.25|3489.25|3497.73|3489.73|3497.21|3489.21|19
1620309670000|2021-05-06 14:01:10|3497.36|3489.36|3495.42|3487.42|3497.36|3489.36|3495.38|3487.38|22
1620309680000|2021-05-06 14:01:20|3495.55|3487.55|3497.04|3489.04|3497.31|3489.31|3495.5|3487.5|23
1620309690000|2021-05-06 14:01:30|3497.03|3489.03|3497.41|3489.41|3497.52|3489.52|3496.99|3488.99|26
1620309700000|2021-05-06 14:01:40|3497.39|3489.39|3497.93|3489.93|3497.93|3489.93|3497.37|3489.37|17
1620309710000|2021-05-06 14:01:50|3497.92|3489.92|3498.36|3490.36|3498.5|3490.5|3497.92|3489.92|21
1620309720000|2021-05-06 14:02:00|3498.35|3490.35|3498.42|3490.42|3498.55|3490.55|3498.32|3490.32|18
1620309730000|2021-05-06 14:02:10|3498.35|3490.35|3498.68|3490.68|3498.71|3490.71|3498.27|3490.27|20
1620309740000|2021-05-06 14:02:20|3498.61|3490.61|3498.79|3490.79|3499|3491|3498.61|3490.61|22
1620309750000|2021-05-06 14:02:30|3498.73|3490.73|3498.75|3490.75|3499.12|3491.12|3498.67|3490.67|16
1620309760000|2021-05-06 14:02:40|3498.68|3490.68|3492.08|3484.08|3498.68|3490.68|3492.05|3484.05|27
1620309770000|2021-05-06 14:02:50|3492.48|3484.48|3492.85|3484.85|3492.85|3484.85|3490.83|3482.83|28
1620309780000|2021-05-06 14:03:00|3492.84|3484.84|3492.65|3484.65|3493.42|3485.42|3492.65|3484.65|25
1620309790000|2021-05-06 14:03:10|3492.58|3484.58|3493.19|3485.19|3493.2|3485.2|3492.31|3484.31|25
1620309800000|2021-05-06 14:03:20|3493.2|3485.2|3492.91|3484.91|3493.29|3485.29|3492.91|3484.91|17
1620309810000|2021-05-06 14:03:30|3492.81|3484.81|3492.25|3484.25|3492.81|3484.81|3492.23|3484.23|12
1620309820000|2021-05-06 14:03:40|3492.2|3484.2|3490.04|3482.04|3492.2|3484.2|3490.04|3482.04|20
1620309830000|2021-05-06 14:03:50|3489.4|3481.4|3487.59|3479.59|3489.45|3481.45|3487.59|3479.59|28
1620309840000|2021-05-06 14:04:00|3487.62|3479.62|3486.94|3478.94|3487.96|3479.96|3486.84|3478.84|25
1620309850000|2021-05-06 14:04:10|3486.69|3478.69|3487.03|3479.03|3487.08|3479.08|3486.69|3478.69|19
1620309860000|2021-05-06 14:04:20|3487.06|3479.06|3486.41|3478.41|3487.06|3479.06|3486.29|3478.29|19
1620309870000|2021-05-06 14:04:30|3486.44|3478.44|3486.38|3478.38|3486.45|3478.45|3485.51|3477.51|22
1620309880000|2021-05-06 14:04:40|3486.6|3478.6|3487.89|3479.89|3488.74|3480.74|3486.6|3478.6|28
1620309890000|2021-05-06 14:04:50|3487.5|3479.5|3487.67|3479.67|3487.76|3479.76|3487.23|3479.23|21
1620309900000|2021-05-06 14:05:00|3487.45|3479.45|3488.35|3480.35|3488.57|3480.57|3487.45|3479.45|17
1620309910000|2021-05-06 14:05:10|3488.34|3480.34|3487.93|3479.93|3488.34|3480.34|3487.57|3479.57|20
1620309920000|2021-05-06 14:05:20|3488.17|3480.17|3489.21|3481.21|3489.37|3481.37|3488.16|3480.16|20
1620309930000|2021-05-06 14:05:30|3489.37|3481.37|3490.72|3482.72|3490.72|3482.72|3489.37|3481.37|23
1620309940000|2021-05-06 14:05:40|3490.92|3482.92|3490.77|3482.77|3491.32|3483.32|3490.52|3482.52|24
1620309950000|2021-05-06 14:05:50|3490.79|3482.79|3491.19|3483.19|3491.2|3483.2|3490.77|3482.77|18
1620309960000|2021-05-06 14:06:00|3491.2|3483.2|3490.01|3482.01|3491.26|3483.26|3489.91|3481.91|21
1620309970000|2021-05-06 14:06:10|3489.97|3481.97|3488.7|3480.7|3489.97|3481.97|3488.19|3480.19|25
1620309980000|2021-05-06 14:06:20|3488.72|3480.72|3488.76|3480.76|3489.32|3481.32|3488.62|3480.62|17
1620309990000|2021-05-06 14:06:30|3488.72|3480.72|3486.95|3478.95|3488.9|3480.9|3486.95|3478.95|24
1620310000000|2021-05-06 14:06:40|3487.04|3479.04|3487.71|3479.71|3487.88|3479.88|3487.04|3479.04|22
1620310010000|2021-05-06 14:06:50|3487.7|3479.7|3487.55|3479.55|3487.84|3479.84|3487.55|3479.55|19
1620310020000|2021-05-06 14:07:00|3487.19|3479.19|3487.63|3479.63|3487.69|3479.69|3486.95|3478.95|24
1620310030000|2021-05-06 14:07:10|3488.02|3480.02|3488.23|3480.23|3488.34|3480.34|3488.02|3480.02|22
1620310040000|2021-05-06 14:07:20|3488.24|3480.24|3488.25|3480.25|3488.26|3480.26|3488.23|3480.23|14
1620310050000|2021-05-06 14:07:30|3488.16|3480.16|3487.85|3479.85|3488.17|3480.17|3487.76|3479.76|18
1620310060000|2021-05-06 14:07:40|3487.71|3479.71|3487.6|3479.6|3487.71|3479.71|3487.4|3479.4|15
1620310070000|2021-05-06 14:07:50|3487.63|3479.63|3487.53|3479.53|3487.64|3479.64|3487.48|3479.48|21
1620310080000|2021-05-06 14:08:00|3487.47|3479.47|3487.56|3479.56|3487.62|3479.62|3487.38|3479.38|21
1620310090000|2021-05-06 14:08:10|3487.48|3479.48|3487.26|3479.26|3487.58|3479.58|3487.24|3479.24|18
1620310100000|2021-05-06 14:08:20|3486.75|3478.75|3486.03|3478.03|3486.89|3478.89|3486.03|3478.03|14
1620310110000|2021-05-06 14:08:30|3486.07|3478.07|3485.63|3477.63|3486.13|3478.13|3485.63|3477.63|24
1620310120000|2021-05-06 14:08:40|3485.6|3477.6|3485.1|3477.1|3485.6|3477.6|3484.45|3476.45|24
1620310130000|2021-05-06 14:08:50|3485.12|3477.12|3485.06|3477.06|3485.2|3477.2|3484.39|3476.39|24
1620310140000|2021-05-06 14:09:00|3485.3|3477.3|3485.03|3477.03|3485.52|3477.52|3485.01|3477.01|18
1620310150000|2021-05-06 14:09:10|3485.16|3477.16|3483.87|3475.87|3485.16|3477.16|3483.87|3475.87|20
1620310160000|2021-05-06 14:09:20|3483.64|3475.64|3483.65|3475.65|3483.69|3475.69|3483.56|3475.56|21
1620310170000|2021-05-06 14:09:30|3483.6|3475.6|3483.43|3475.43|3483.91|3475.91|3483.43|3475.43|24
1620310180000|2021-05-06 14:09:40|3483.28|3475.28|3482.27|3474.27|3483.28|3475.28|3482.27|3474.27|26
1620310190000|2021-05-06 14:09:50|3482.06|3474.06|3479.82|3471.82|3482.06|3474.06|3479.77|3471.77|27
1620310200000|2021-05-06 14:10:00|3479.81|3471.81|3481.6|3473.6|3481.6|3473.6|3479.16|3471.16|29
1620310210000|2021-05-06 14:10:10|3481.62|3473.62|3480.22|3472.22|3481.72|3473.72|3480.02|3472.02|27
1620310220000|2021-05-06 14:10:20|3480.23|3472.23|3479.88|3471.88|3480.23|3472.23|3479|3471|23
1620310230000|2021-05-06 14:10:30|3479.59|3471.59|3478.45|3470.45|3479.59|3471.59|3478.31|3470.31|25
1620310240000|2021-05-06 14:10:40|3478.14|3470.14|3476.84|3468.84|3478.14|3470.14|3476.63|3468.63|27
1620310250000|2021-05-06 14:10:50|3476.39|3468.39|3473.1|3465.1|3476.39|3468.39|3473.1|3465.1|27
1620310260000|2021-05-06 14:11:00|3472.69|3464.69|3472.67|3464.67|3473.52|3465.52|3471.55|3463.55|28
1620310270000|2021-05-06 14:11:10|3472.96|3464.96|3474.19|3466.19|3474.29|3466.29|3472.65|3464.65|29
1620310280000|2021-05-06 14:11:20|3473.78|3465.78|3473.96|3465.96|3474.92|3466.92|3473.31|3465.31|27
1620310290000|2021-05-06 14:11:30|3473.91|3465.91|3474.79|3466.79|3474.87|3466.87|3473.41|3465.41|26
1620310300000|2021-05-06 14:11:40|3474.81|3466.81|3474.91|3466.91|3475.17|3467.17|3474.27|3466.27|25
1620310310000|2021-05-06 14:11:50|3475.21|3467.21|3475.69|3467.69|3476.42|3468.42|3474.92|3466.92|23
1620310320000|2021-05-06 14:12:00|3475.68|3467.68|3474.66|3466.66|3475.69|3467.69|3474.16|3466.16|23
1620310330000|2021-05-06 14:12:10|3474.4|3466.4|3474.35|3466.35|3474.4|3466.4|3473.44|3465.44|29
1620310340000|2021-05-06 14:12:20|3474.52|3466.52|3474.19|3466.19|3474.96|3466.96|3474|3466|26
1620310350000|2021-05-06 14:12:30|3474.31|3466.31|3473.31|3465.31|3474.31|3466.31|3472.95|3464.95|27
1620310360000|2021-05-06 14:12:40|3473.32|3465.32|3472.98|3464.98|3474.14|3466.14|3472.98|3464.98|21
1620310370000|2021-05-06 14:12:50|3473|3465|3470.14|3462.14|3473.18|3465.18|3470.14|3462.14|25
1620310380000|2021-05-06 14:13:00|3470.1|3462.1|3471.98|3463.98|3472.12|3464.12|3469.79|3461.79|27
1620310390000|2021-05-06 14:13:10|3471.7|3463.7|3473.23|3465.23|3473.5|3465.5|3471.45|3463.45|28
1620310400000|2021-05-06 14:13:20|3473.31|3465.31|3471.94|3463.94|3473.31|3465.31|3470.79|3462.79|26
1620310410000|2021-05-06 14:13:30|3472|3464|3471.58|3463.58|3472.51|3464.51|3471.56|3463.56|28
1620310420000|2021-05-06 14:13:40|3471.52|3463.52|3471.63|3463.63|3471.86|3463.86|3471.34|3463.34|25
1620310430000|2021-05-06 14:13:50|3471.75|3463.75|3472.28|3464.28|3472.44|3464.44|3471.59|3463.59|28
1620310440000|2021-05-06 14:14:00|3472.56|3464.56|3475.14|3467.14|3475.55|3467.55|3472.54|3464.54|23
1620310450000|2021-05-06 14:14:10|3475.11|3467.11|3473.66|3465.66|3475.25|3467.25|3472.69|3464.69|23
1620310460000|2021-05-06 14:14:20|3474.35|3466.35|3474.04|3466.04|3475|3467|3473.12|3465.12|27
1620310470000|2021-05-06 14:14:30|3474.27|3466.27|3474.58|3466.58|3474.58|3466.58|3474.08|3466.08|27
1620310480000|2021-05-06 14:14:40|3474.37|3466.37|3474.83|3466.83|3475.03|3467.03|3474.37|3466.37|19
1620310490000|2021-05-06 14:14:50|3474.82|3466.82|3477.19|3469.19|3477.19|3469.19|3474.7|3466.7|25
1620310500000|2021-05-06 14:15:00|3477.1|3469.1|3475.48|3467.48|3477.68|3469.68|3475.2|3467.2|27
1620310510000|2021-05-06 14:15:10|3475.46|3467.46|3475.28|3467.28|3476.29|3468.29|3475.19|3467.19|29
1620310520000|2021-05-06 14:15:20|3475.32|3467.32|3472.5|3464.5|3475.32|3467.32|3472.44|3464.44|26
1620310530000|2021-05-06 14:15:30|3472.58|3464.58|3472.3|3464.3|3473.35|3465.35|3472.14|3464.14|25
1620310540000|2021-05-06 14:15:40|3472.4|3464.4|3474.02|3466.02|3474.55|3466.55|3472.4|3464.4|25
1620310550000|2021-05-06 14:15:50|3473.94|3465.94|3476.17|3468.17|3476.23|3468.23|3473.79|3465.79|26
1620310560000|2021-05-06 14:16:00|3476.16|3468.16|3476.19|3468.19|3476.26|3468.26|3475.76|3467.76|22
1620310570000|2021-05-06 14:16:10|3476.3|3468.3|3477.01|3469.01|3477.16|3469.16|3476.24|3468.24|25
1620310580000|2021-05-06 14:16:20|3477.13|3469.13|3479.39|3471.39|3479.39|3471.39|3477.13|3469.13|22
1620310590000|2021-05-06 14:16:30|3479.29|3471.29|3479.01|3471.01|3479.48|3471.48|3477.87|3469.87|28
1620310600000|2021-05-06 14:16:40|3479.02|3471.02|3479.92|3471.92|3480.01|3472.01|3478.79|3470.79|23
1620310610000|2021-05-06 14:16:50|3480.74|3472.74|3483.54|3475.54|3484.85|3476.85|3480.7|3472.7|32
1620310620000|2021-05-06 14:17:00|3483.58|3475.58|3486.76|3478.76|3486.79|3478.79|3483.34|3475.34|35
1620310630000|2021-05-06 14:17:10|3485.75|3477.75|3485.19|3477.19|3486.24|3478.24|3485.18|3477.18|36
1620310640000|2021-05-06 14:17:20|3485.53|3477.53|3483.87|3475.87|3485.98|3477.98|3483.21|3475.21|39
1620310650000|2021-05-06 14:17:30|3483.85|3475.85|3485.67|3477.67|3485.98|3477.98|3483.39|3475.39|32
1620310660000|2021-05-06 14:17:40|3485.66|3477.66|3483.89|3475.89|3485.71|3477.71|3483.64|3475.64|31
1620310670000|2021-05-06 14:17:50|3484.08|3476.08|3481.67|3473.67|3485.1|3477.1|3480.97|3472.97|38
1620310680000|2021-05-06 14:18:00|3481.56|3473.56|3479.96|3471.96|3481.56|3473.56|3479.9|3471.9|37
1620310690000|2021-05-06 14:18:10|3480.32|3472.32|3480.86|3472.86|3480.86|3472.86|3479.11|3471.11|39
1620310700000|2021-05-06 14:18:20|3480.97|3472.97|3482.03|3474.03|3482.18|3474.18|3480.97|3472.97|31
1620310710000|2021-05-06 14:18:30|3482.04|3474.04|3480.3|3472.3|3482.04|3474.04|3479.92|3471.92|38
1620310720000|2021-05-06 14:18:40|3480.22|3472.22|3480.57|3472.57|3481.11|3473.11|3479.75|3471.75|35
1620310730000|2021-05-06 14:18:50|3480.6|3472.6|3481.37|3473.37|3481.65|3473.65|3480.1|3472.1|38
1620310740000|2021-05-06 14:19:00|3481.36|3473.36|3483.34|3475.34|3483.34|3475.34|3481.35|3473.35|31
1620310750000|2021-05-06 14:19:10|3484.1|3476.1|3485.45|3477.45|3485.45|3477.45|3483.92|3475.92|30
1620310760000|2021-05-06 14:19:20|3485.46|3477.46|3485.57|3477.57|3485.84|3477.84|3485.13|3477.13|30
1620310770000|2021-05-06 14:19:30|3485.55|3477.55|3484.76|3476.76|3485.55|3477.55|3484.5|3476.5|31
1620310780000|2021-05-06 14:19:40|3484.91|3476.91|3485.93|3477.93|3486.21|3478.21|3484.88|3476.88|36
1620310790000|2021-05-06 14:19:50|3485.73|3477.73|3484.34|3476.34|3485.82|3477.82|3484.2|3476.2|34
1620310800000|2021-05-06 14:20:00|3484.4|3476.4|3485.1|3477.1|3485.1|3477.1|3484.28|3476.28|29
1620310810000|2021-05-06 14:20:10|3485.43|3477.43|3485.87|3477.87|3485.98|3477.98|3485.33|3477.33|25
1620310820000|2021-05-06 14:20:20|3485.75|3477.75|3485.61|3477.61|3485.78|3477.78|3485.46|3477.46|21
1620310830000|2021-05-06 14:20:30|3485.69|3477.69|3485.63|3477.63|3485.92|3477.92|3485.5|3477.5|33
1620310840000|2021-05-06 14:20:40|3485.59|3477.59|3485.19|3477.19|3485.66|3477.66|3485.19|3477.19|25
1620310850000|2021-05-06 14:20:50|3485.33|3477.33|3485.88|3477.88|3485.92|3477.92|3485.11|3477.11|23
1620310860000|2021-05-06 14:21:00|3485.94|3477.94|3485.6|3477.6|3486.21|3478.21|3485.42|3477.42|25
1620310870000|2021-05-06 14:21:10|3485.23|3477.23|3486.73|3478.73|3486.73|3478.73|3485.23|3477.23|14
1620310880000|2021-05-06 14:21:20|3486.56|3478.56|3487.14|3479.14|3487.35|3479.35|3485.87|3477.87|22
1620310890000|2021-05-06 14:21:30|3487.13|3479.13|3487.16|3479.16|3487.58|3479.58|3486.93|3478.93|22
1620310900000|2021-05-06 14:21:40|3487.18|3479.18|3487.6|3479.6|3488.06|3480.06|3486.79|3478.79|25
1620310910000|2021-05-06 14:21:50|3487.64|3479.64|3486.03|3478.03|3487.77|3479.77|3485.99|3477.99|30
1620310920000|2021-05-06 14:22:00|3485.92|3477.92|3487.11|3479.11|3487.15|3479.15|3485.86|3477.86|26
1620310930000|2021-05-06 14:22:10|3487.17|3479.17|3486.48|3478.48|3487.17|3479.17|3486.46|3478.46|22
1620310940000|2021-05-06 14:22:20|3486.5|3478.5|3486.4|3478.4|3486.74|3478.74|3485.93|3477.93|18
1620310950000|2021-05-06 14:22:30|3486.42|3478.42|3486.37|3478.37|3486.52|3478.52|3486.16|3478.16|24
1620310960000|2021-05-06 14:22:40|3486.35|3478.35|3486.19|3478.19|3486.66|3478.66|3486|3478|25
1620310970000|2021-05-06 14:22:50|3486|3478|3483.45|3475.45|3486|3478|3482.81|3474.81|33
1620310980000|2021-05-06 14:23:00|3483.81|3475.81|3485.02|3477.02|3485.02|3477.02|3483.64|3475.64|33
1620310990000|2021-05-06 14:23:10|3485.03|3477.03|3485.08|3477.08|3485.08|3477.08|3484.63|3476.63|30
1620311000000|2021-05-06 14:23:20|3485.23|3477.23|3485.87|3477.87|3486.34|3478.34|3485.23|3477.23|32
1620311010000|2021-05-06 14:23:30|3485.85|3477.85|3487.06|3479.06|3487.13|3479.13|3485.85|3477.85|31
1620311020000|2021-05-06 14:23:40|3487.05|3479.05|3486.36|3478.36|3487.11|3479.11|3486|3478|24
1620311030000|2021-05-06 14:23:50|3486.54|3478.54|3484.56|3476.56|3486.65|3478.65|3484.56|3476.56|36
1620311040000|2021-05-06 14:24:00|3484.51|3476.51|3486.31|3478.31|3486.35|3478.35|3484.51|3476.51|36
1620311050000|2021-05-06 14:24:10|3486.16|3478.16|3485.71|3477.71|3486.22|3478.22|3485.42|3477.42|23
1620311060000|2021-05-06 14:24:20|3485.74|3477.74|3487.15|3479.15|3487.15|3479.15|3485.56|3477.56|28
1620311070000|2021-05-06 14:24:30|3487.28|3479.28|3487.43|3479.43|3487.84|3479.84|3487.19|3479.19|22
1620311080000|2021-05-06 14:24:40|3487.37|3479.37|3487.32|3479.32|3487.4|3479.4|3486.58|3478.58|35
1620311090000|2021-05-06 14:24:50|3487.28|3479.28|3487.44|3479.44|3487.47|3479.47|3487.14|3479.14|21
1620311100000|2021-05-06 14:25:00|3487.52|3479.52|3487.52|3479.52|3487.63|3479.63|3487.48|3479.48|15
1620311110000|2021-05-06 14:25:10|3487.6|3479.6|3486.47|3478.47|3487.6|3479.6|3486.47|3478.47|23
1620311120000|2021-05-06 14:25:20|3486.41|3478.41|3486.62|3478.62|3487.12|3479.12|3486.31|3478.31|29
1620311130000|2021-05-06 14:25:30|3486.65|3478.65|3486.31|3478.31|3486.85|3478.85|3486.16|3478.16|31
1620311140000|2021-05-06 14:25:40|3486.23|3478.23|3486.66|3478.66|3486.99|3478.99|3486.23|3478.23|31
1620311150000|2021-05-06 14:25:50|3486.65|3478.65|3487.1|3479.1|3487.1|3479.1|3486.57|3478.57|24
1620311160000|2021-05-06 14:26:00|3487.07|3479.07|3486.9|3478.9|3487.37|3479.37|3486.8|3478.8|26
1620311170000|2021-05-06 14:26:10|3486.92|3478.92|3487.14|3479.14|3487.25|3479.25|3486.88|3478.88|25
1620311180000|2021-05-06 14:26:20|3487.15|3479.15|3487.08|3479.08|3487.2|3479.2|3487.08|3479.08|22
1620311190000|2021-05-06 14:26:30|3487.17|3479.17|3487.23|3479.23|3487.23|3479.23|3487.11|3479.11|26
1620311200000|2021-05-06 14:26:40|3487.14|3479.14|3487.6|3479.6|3487.78|3479.78|3487.07|3479.07|24
1620311210000|2021-05-06 14:26:50|3487.64|3479.64|3489.22|3481.22|3489.48|3481.48|3487.64|3479.64|22
1620311220000|2021-05-06 14:27:00|3489.35|3481.35|3490.41|3482.41|3490.44|3482.44|3489.33|3481.33|33
1620311230000|2021-05-06 14:27:10|3490.31|3482.31|3491.11|3483.11|3491.22|3483.22|3490.25|3482.25|30
1620311240000|2021-05-06 14:27:20|3491.48|3483.48|3492.52|3484.52|3492.6|3484.6|3491.48|3483.48|37
1620311250000|2021-05-06 14:27:30|3492.51|3484.51|3492.42|3484.42|3492.83|3484.83|3492.22|3484.22|30
1620311260000|2021-05-06 14:27:40|3492.69|3484.69|3492.94|3484.94|3493.14|3485.14|3492.53|3484.53|32
1620311270000|2021-05-06 14:27:50|3492.97|3484.97|3492.63|3484.63|3493.16|3485.16|3492.63|3484.63|27
1620311280000|2021-05-06 14:28:00|3492.39|3484.39|3492.66|3484.66|3492.75|3484.75|3492.11|3484.11|34
1620311290000|2021-05-06 14:28:10|3492.62|3484.62|3492.9|3484.9|3492.95|3484.95|3492.61|3484.61|28
1620311300000|2021-05-06 14:28:20|3492.91|3484.91|3494.43|3486.43|3494.43|3486.43|3492.85|3484.85|32
1620311310000|2021-05-06 14:28:30|3494.98|3486.98|3495.59|3487.59|3496.14|3488.14|3494.44|3486.44|37
1620311320000|2021-05-06 14:28:40|3495.55|3487.55|3497.49|3489.49|3497.5|3489.5|3495.55|3487.55|32
1620311330000|2021-05-06 14:28:50|3497.51|3489.51|3497.43|3489.43|3497.58|3489.58|3496.89|3488.89|30
1620311340000|2021-05-06 14:29:00|3497.31|3489.31|3497.15|3489.15|3497.36|3489.36|3497.01|3489.01|29
1620311350000|2021-05-06 14:29:10|3497.16|3489.16|3495.97|3487.97|3497.16|3489.16|3495.68|3487.68|31
1620311360000|2021-05-06 14:29:20|3495.98|3487.98|3494.86|3486.86|3496.4|3488.4|3494.62|3486.62|33
1620311370000|2021-05-06 14:29:30|3494.8|3486.8|3495.44|3487.44|3496.04|3488.04|3494.68|3486.68|33
1620311380000|2021-05-06 14:29:40|3495.42|3487.42|3495.52|3487.52|3495.91|3487.91|3495.36|3487.36|29
1620311390000|2021-05-06 14:29:50|3495.51|3487.51|3495.99|3487.99|3495.99|3487.99|3495.45|3487.45|24
1620311400000|2021-05-06 14:30:00|3495.94|3487.94|3494.52|3486.52|3495.94|3487.94|3494.52|3486.52|33
1620311410000|2021-05-06 14:30:10|3494.5|3486.5|3494.08|3486.08|3494.63|3486.63|3494.04|3486.04|30
1620311420000|2021-05-06 14:30:20|3494.03|3486.03|3494.05|3486.05|3494.59|3486.59|3493.89|3485.89|35
1620311430000|2021-05-06 14:30:30|3494.04|3486.04|3493.36|3485.36|3494.06|3486.06|3493.36|3485.36|26
1620311440000|2021-05-06 14:30:40|3493.37|3485.37|3493.72|3485.72|3493.72|3485.72|3493.2|3485.2|31
1620311450000|2021-05-06 14:30:50|3493.82|3485.82|3493.88|3485.88|3494|3486|3493.76|3485.76|28
1620311460000|2021-05-06 14:31:00|3493.87|3485.87|3494.13|3486.13|3494.25|3486.25|3493.57|3485.57|20
1620311470000|2021-05-06 14:31:10|3494.16|3486.16|3495.18|3487.18|3495.29|3487.29|3494.13|3486.13|34
1620311480000|2021-05-06 14:31:20|3495.19|3487.19|3495.59|3487.59|3495.59|3487.59|3495.18|3487.18|27
1620311490000|2021-05-06 14:31:30|3495.91|3487.91|3496.57|3488.57|3497.42|3489.42|3495.91|3487.91|35
1620311500000|2021-05-06 14:31:40|3496.72|3488.72|3497.53|3489.53|3498.11|3490.11|3496.11|3488.11|33
1620311510000|2021-05-06 14:31:50|3497.55|3489.55|3497.93|3489.93|3498|3490|3497.36|3489.36|33
1620311520000|2021-05-06 14:32:00|3497.96|3489.96|3496.47|3488.47|3498|3490|3496.47|3488.47|37
1620311530000|2021-05-06 14:32:10|3496.37|3488.37|3494.97|3486.97|3496.37|3488.37|3494.76|3486.76|28
1620311540000|2021-05-06 14:32:20|3494.88|3486.88|3496.16|3488.16|3496.16|3488.16|3494.87|3486.87|37
1620311550000|2021-05-06 14:32:30|3496.22|3488.22|3495.15|3487.15|3496.35|3488.35|3494.93|3486.93|35
1620311560000|2021-05-06 14:32:40|3495.31|3487.31|3495.5|3487.5|3495.51|3487.51|3495.13|3487.13|25
1620311570000|2021-05-06 14:32:50|3495.55|3487.55|3494.71|3486.71|3495.55|3487.55|3494.67|3486.67|22
1620311580000|2021-05-06 14:33:00|3494.7|3486.7|3493.14|3485.14|3494.71|3486.71|3493.1|3485.1|28
1620311590000|2021-05-06 14:33:10|3493.11|3485.11|3494.04|3486.04|3494.08|3486.08|3493.01|3485.01|35
1620311600000|2021-05-06 14:33:20|3494.03|3486.03|3493.76|3485.76|3494.69|3486.69|3493.75|3485.75|28
1620311610000|2021-05-06 14:33:30|3493.59|3485.59|3493.33|3485.33|3493.64|3485.64|3493.32|3485.32|16
1620311620000|2021-05-06 14:33:40|3493.32|3485.32|3493.15|3485.15|3493.44|3485.44|3492.59|3484.59|27
1620311630000|2021-05-06 14:33:50|3493.24|3485.24|3492.57|3484.57|3493.24|3485.24|3492.33|3484.33|33
1620311640000|2021-05-06 14:34:00|3492.83|3484.83|3494.28|3486.28|3494.28|3486.28|3492.74|3484.74|32
1620311650000|2021-05-06 14:34:10|3494.38|3486.38|3494.84|3486.84|3495.28|3487.28|3494.28|3486.28|19
1620311660000|2021-05-06 14:34:20|3494.81|3486.81|3495.9|3487.9|3495.9|3487.9|3494.77|3486.77|23
1620311670000|2021-05-06 14:34:30|3495.85|3487.85|3495.55|3487.55|3496.16|3488.16|3495.42|3487.42|33
1620311680000|2021-05-06 14:34:40|3495.42|3487.42|3494.88|3486.88|3495.53|3487.53|3494.48|3486.48|30
1620311690000|2021-05-06 14:34:50|3494.84|3486.84|3494.89|3486.89|3495.26|3487.26|3494.63|3486.63|29
1620311700000|2021-05-06 14:35:00|3494.98|3486.98|3496.29|3488.29|3496.54|3488.54|3494.7|3486.7|32
1620311710000|2021-05-06 14:35:10|3496.42|3488.42|3495.32|3487.32|3496.42|3488.42|3495.11|3487.11|36
1620311720000|2021-05-06 14:35:20|3495.27|3487.27|3495.38|3487.38|3495.54|3487.54|3495.17|3487.17|35
1620311730000|2021-05-06 14:35:30|3495.36|3487.36|3496.61|3488.61|3496.78|3488.78|3495.34|3487.34|30
1620311740000|2021-05-06 14:35:40|3496.7|3488.7|3496.81|3488.81|3496.81|3488.81|3496.53|3488.53|24
1620311750000|2021-05-06 14:35:50|3496.72|3488.72|3497.45|3489.45|3497.79|3489.79|3496.72|3488.72|30
1620311760000|2021-05-06 14:36:00|3497.31|3489.31|3497.45|3489.45|3497.84|3489.84|3497.17|3489.17|31
1620311770000|2021-05-06 14:36:10|3497.44|3489.44|3496.09|3488.09|3497.44|3489.44|3496.08|3488.08|31
1620311780000|2021-05-06 14:36:20|3496.1|3488.1|3496.24|3488.24|3496.47|3488.47|3496.1|3488.1|26
1620311790000|2021-05-06 14:36:30|3496.18|3488.18|3497.03|3489.03|3497.03|3489.03|3496.16|3488.16|25
1620311800000|2021-05-06 14:36:40|3496.92|3488.92|3497.09|3489.09|3497.27|3489.27|3496.92|3488.92|26
1620311810000|2021-05-06 14:36:50|3496.99|3488.99|3498.44|3490.44|3498.56|3490.56|3496.81|3488.81|20
1620311820000|2021-05-06 14:37:00|3498.75|3490.75|3498.1|3490.1|3498.84|3490.84|3497.15|3489.15|26
1620311830000|2021-05-06 14:37:10|3498.17|3490.17|3498.11|3490.11|3498.63|3490.63|3497.99|3489.99|22
1620311840000|2021-05-06 14:37:20|3498.05|3490.05|3496.87|3488.87|3498.25|3490.25|3496.87|3488.87|31
1620311850000|2021-05-06 14:37:30|3496.77|3488.77|3496.55|3488.55|3497.06|3489.06|3496.48|3488.48|30
1620311860000|2021-05-06 14:37:40|3496.71|3488.71|3497.63|3489.63|3497.63|3489.63|3496.71|3488.71|23
1620311870000|2021-05-06 14:37:50|3497.6|3489.6|3496.99|3488.99|3497.6|3489.6|3496.94|3488.94|29
1620311880000|2021-05-06 14:38:00|3496.95|3488.95|3498.25|3490.25|3498.25|3490.25|3496.52|3488.52|31
1620311890000|2021-05-06 14:38:10|3498.05|3490.05|3499.1|3491.1|3499.1|3491.1|3498.05|3490.05|24
1620311900000|2021-05-06 14:38:20|3499.06|3491.06|3499.07|3491.07|3499.14|3491.14|3498.25|3490.25|28
1620311910000|2021-05-06 14:38:30|3499.12|3491.12|3499.59|3491.59|3499.95|3491.95|3499.07|3491.07|27
1620311920000|2021-05-06 14:38:40|3499.57|3491.57|3500.07|3492.07|3500.09|3492.09|3498.82|3490.82|35
1620311930000|2021-05-06 14:38:50|3499.91|3491.91|3499.82|3491.82|3500.06|3492.06|3499.57|3491.57|24
1620311940000|2021-05-06 14:39:00|3499.8|3491.8|3501.3|3493.3|3501.3|3493.3|3499.8|3491.8|22
1620311950000|2021-05-06 14:39:10|3501.22|3493.22|3501.35|3493.35|3501.56|3493.56|3500.99|3492.99|25
1620311960000|2021-05-06 14:39:20|3501.38|3493.38|3504.01|3496.01|3504.01|3496.01|3501.09|3493.09|27
1620311970000|2021-05-06 14:39:30|3504|3496|3504.12|3496.12|3504.14|3496.14|3502.08|3494.08|28
1620311980000|2021-05-06 14:39:40|3504.09|3496.09|3503.35|3495.35|3504.09|3496.09|3502.85|3494.85|32
1620311990000|2021-05-06 14:39:50|3503.45|3495.45|3503.04|3495.04|3503.45|3495.45|3502.82|3494.82|30
1620312000000|2021-05-06 14:40:00|3503.03|3495.03|3502.44|3494.44|3503.05|3495.05|3502.03|3494.03|30
1620312010000|2021-05-06 14:40:10|3502.43|3494.43|3503.02|3495.02|3503.07|3495.07|3502.37|3494.37|31
1620312020000|2021-05-06 14:40:20|3503.04|3495.04|3503.08|3495.08|3503.19|3495.19|3502.92|3494.92|34
1620312030000|2021-05-06 14:40:30|3503.06|3495.06|3503.2|3495.2|3503.2|3495.2|3502.81|3494.81|27
1620312040000|2021-05-06 14:40:40|3503.24|3495.24|3502.99|3494.99|3503.36|3495.36|3502.98|3494.98|15
1620312050000|2021-05-06 14:40:50|3502.98|3494.98|3503.05|3495.05|3503.07|3495.07|3502.81|3494.81|21
1620312060000|2021-05-06 14:41:00|3503.02|3495.02|3502.96|3494.96|3503.08|3495.08|3502.95|3494.95|12
1620312070000|2021-05-06 14:41:10|3502.97|3494.97|3501|3493|3503.01|3495.01|3500.48|3492.48|30
1620312080000|2021-05-06 14:41:20|3501.06|3493.06|3502.68|3494.68|3502.77|3494.77|3501.06|3493.06|23
1620312090000|2021-05-06 14:41:30|3502.81|3494.81|3502.66|3494.66|3502.81|3494.81|3502.56|3494.56|30
1620312100000|2021-05-06 14:41:40|3502.67|3494.67|3502.76|3494.76|3502.76|3494.76|3502.17|3494.17|27
1620312110000|2021-05-06 14:41:50|3502.85|3494.85|3502.36|3494.36|3502.85|3494.85|3502.33|3494.33|28
1620312120000|2021-05-06 14:42:00|3502.53|3494.53|3503.43|3495.43|3503.58|3495.58|3502.53|3494.53|15
1620312130000|2021-05-06 14:42:10|3503.45|3495.45|3503.51|3495.51|3503.54|3495.54|3503.34|3495.34|25
1620312140000|2021-05-06 14:42:20|3503.95|3495.95|3504|3496|3504.03|3496.03|3503.92|3495.92|11
1620312150000|2021-05-06 14:42:30|3504.03|3496.03|3503.96|3495.96|3504.1|3496.1|3503.9|3495.9|25
1620312160000|2021-05-06 14:42:40|3503.97|3495.97|3504.02|3496.02|3504.04|3496.04|3503.97|3495.97|9
1620312170000|2021-05-06 14:42:50|3503.99|3495.99|3502.9|3494.9|3503.99|3495.99|3502.87|3494.87|19
1620312180000|2021-05-06 14:43:00|3502.93|3494.93|3502.88|3494.88|3503.17|3495.17|3502.64|3494.64|28
1620312190000|2021-05-06 14:43:10|3502.86|3494.86|3501.9|3493.9|3502.93|3494.93|3501.82|3493.82|30
1620312200000|2021-05-06 14:43:20|3501.84|3493.84|3501.49|3493.49|3501.99|3493.99|3501.35|3493.35|21
1620312210000|2021-05-06 14:43:30|3501.51|3493.51|3501.27|3493.27|3501.51|3493.51|3501.23|3493.23|28
1620312220000|2021-05-06 14:43:40|3501.31|3493.31|3501.21|3493.21|3501.44|3493.44|3500.92|3492.92|26
1620312230000|2021-05-06 14:43:50|3501.17|3493.17|3500.93|3492.93|3501.17|3493.17|3500.84|3492.84|18
1620312240000|2021-05-06 14:44:00|3500.94|3492.94|3501.82|3493.82|3501.82|3493.82|3500.59|3492.59|17
1620312250000|2021-05-06 14:44:10|3501.78|3493.78|3502.07|3494.07|3502.08|3494.08|3501.78|3493.78|10
1620312260000|2021-05-06 14:44:20|3502.16|3494.16|3501.77|3493.77|3502.16|3494.16|3501.69|3493.69|26
1620312270000|2021-05-06 14:44:30|3501.58|3493.58|3501.76|3493.76|3501.88|3493.88|3501.58|3493.58|17
1620312280000|2021-05-06 14:44:40|3501.78|3493.78|3501.65|3493.65|3501.78|3493.78|3501.63|3493.63|25
1620312290000|2021-05-06 14:44:50|3501.66|3493.66|3501.68|3493.68|3501.77|3493.77|3501.61|3493.61|18
1620312300000|2021-05-06 14:45:00|3501.71|3493.71|3504.61|3496.61|3504.61|3496.61|3501.65|3493.65|29
1620312310000|2021-05-06 14:45:10|3504.62|3496.62|3503.42|3495.42|3504.79|3496.79|3503.42|3495.42|30
1620312320000|2021-05-06 14:45:20|3502.86|3494.86|3503.66|3495.66|3503.76|3495.76|3502.51|3494.51|25
1620312330000|2021-05-06 14:45:30|3503.64|3495.64|3501.86|3493.86|3503.66|3495.66|3501.84|3493.84|33
1620312340000|2021-05-06 14:45:40|3502.17|3494.17|3502.18|3494.18|3502.22|3494.22|3501.88|3493.88|29
1620312350000|2021-05-06 14:45:50|3502.14|3494.14|3501.47|3493.47|3502.19|3494.19|3501.46|3493.46|36
1620312360000|2021-05-06 14:46:00|3501.72|3493.72|3502.75|3494.75|3502.81|3494.81|3501.44|3493.44|31
1620312370000|2021-05-06 14:46:10|3502.78|3494.78|3502.78|3494.78|3502.91|3494.91|3502.14|3494.14|34
1620312380000|2021-05-06 14:46:20|3502.8|3494.8|3503.02|3495.02|3503.05|3495.05|3502.8|3494.8|25
1620312390000|2021-05-06 14:46:30|3503.04|3495.04|3503.12|3495.12|3503.16|3495.16|3502.94|3494.94|31
1620312400000|2021-05-06 14:46:40|3503.15|3495.15|3503.02|3495.02|3503.18|3495.18|3502.16|3494.16|29
1620312410000|2021-05-06 14:46:50|3502.95|3494.95|3502.81|3494.81|3503|3495|3502.17|3494.17|26
1620312420000|2021-05-06 14:47:00|3502.87|3494.87|3502.34|3494.34|3503.37|3495.37|3502.31|3494.31|34
1620312430000|2021-05-06 14:47:10|3502.42|3494.42|3503.06|3495.06|3503.18|3495.18|3502.42|3494.42|32
1620312440000|2021-05-06 14:47:20|3503.13|3495.13|3503.58|3495.58|3503.58|3495.58|3503.13|3495.13|32
1620312450000|2021-05-06 14:47:30|3503.59|3495.59|3503.95|3495.95|3503.96|3495.96|3503.51|3495.51|22
1620312460000|2021-05-06 14:47:40|3503.85|3495.85|3503.33|3495.33|3503.85|3495.85|3502.9|3494.9|31
1620312470000|2021-05-06 14:47:50|3503.48|3495.48|3503.98|3495.98|3504.01|3496.01|3503.48|3495.48|22
1620312480000|2021-05-06 14:48:00|3504.04|3496.04|3504.45|3496.45|3504.99|3496.99|3504.01|3496.01|33
1620312490000|2021-05-06 14:48:10|3506|3498|3507.04|3499.04|3509.31|3501.31|3506|3498|34
1620312500000|2021-05-06 14:48:20|3507.05|3499.05|3507.55|3499.55|3508.69|3500.69|3507.05|3499.05|37
1620312510000|2021-05-06 14:48:30|3507.72|3499.72|3511.98|3503.98|3512.07|3504.07|3507.52|3499.52|38
1620312520000|2021-05-06 14:48:40|3512.08|3504.08|3511.47|3503.47|3512.24|3504.24|3511.47|3503.47|35
1620312530000|2021-05-06 14:48:50|3511.44|3503.44|3512.24|3504.24|3512.47|3504.47|3511.31|3503.31|33
1620312540000|2021-05-06 14:49:00|3513.3|3505.3|3513.84|3505.84|3515.07|3507.07|3513.2|3505.2|33
1620312550000|2021-05-06 14:49:10|3513.73|3505.73|3513.53|3505.53|3514.29|3506.29|3513.22|3505.22|34
1620312560000|2021-05-06 14:49:20|3513.52|3505.52|3513.37|3505.37|3513.61|3505.61|3513.28|3505.28|26
1620312570000|2021-05-06 14:49:30|3513.36|3505.36|3512.08|3504.08|3513.5|3505.5|3512.03|3504.03|20
1620312580000|2021-05-06 14:49:40|3512.09|3504.09|3513.53|3505.53|3513.64|3505.64|3512.09|3504.09|23
1620312590000|2021-05-06 14:49:50|3513.54|3505.54|3516.35|3508.35|3516.55|3508.55|3513.45|3505.45|29
1620312600000|2021-05-06 14:50:00|3516.45|3508.45|3517.96|3509.96|3518.05|3510.05|3516.45|3508.45|33
1620312610000|2021-05-06 14:50:10|3518.05|3510.05|3516.74|3508.74|3518.05|3510.05|3516.08|3508.08|31
1620312620000|2021-05-06 14:50:20|3516.67|3508.67|3516.82|3508.82|3516.85|3508.85|3516.26|3508.26|24
1620312630000|2021-05-06 14:50:30|3516.86|3508.86|3517.42|3509.42|3517.46|3509.46|3516.66|3508.66|26
1620312640000|2021-05-06 14:50:40|3517.37|3509.37|3517.87|3509.87|3517.87|3509.87|3517.36|3509.36|26
1620312650000|2021-05-06 14:50:50|3518.05|3510.05|3518.02|3510.02|3518.12|3510.12|3517.51|3509.51|37
1620312660000|2021-05-06 14:51:00|3518.14|3510.14|3518.75|3510.75|3518.93|3510.93|3517.92|3509.92|33
1620312670000|2021-05-06 14:51:10|3518.74|3510.74|3519.29|3511.29|3519.3|3511.3|3518.46|3510.46|23
1620312680000|2021-05-06 14:51:20|3519.22|3511.22|3515.43|3507.43|3519.22|3511.22|3515.43|3507.43|32
1620312690000|2021-05-06 14:51:30|3515.41|3507.41|3514.74|3506.74|3515.45|3507.45|3513.54|3505.54|33
1620312700000|2021-05-06 14:51:40|3514.71|3506.71|3515.73|3507.73|3517.37|3509.37|3514.68|3506.68|31
1620312710000|2021-05-06 14:51:50|3515.6|3507.6|3518.1|3510.1|3518.43|3510.43|3515.45|3507.45|30
1620312720000|2021-05-06 14:52:00|3518.24|3510.24|3520.54|3512.54|3521.11|3513.11|3518.21|3510.21|34
1620312730000|2021-05-06 14:52:10|3520.83|3512.83|3519.87|3511.87|3520.83|3512.83|3519.83|3511.83|26
1620312740000|2021-05-06 14:52:20|3519.94|3511.94|3522.02|3514.02|3522.02|3514.02|3519.94|3511.94|29
1620312750000|2021-05-06 14:52:30|3522.01|3514.01|3522.06|3514.06|3522.06|3514.06|3521.63|3513.63|24
1620312760000|2021-05-06 14:52:40|3521.98|3513.98|3521.87|3513.87|3522.14|3514.14|3520.9|3512.9|31
1620312770000|2021-05-06 14:52:50|3521.91|3513.91|3522.24|3514.24|3522.35|3514.35|3521.88|3513.88|20
1620312780000|2021-05-06 14:53:00|3522.3|3514.3|3522.91|3514.91|3522.91|3514.91|3522.3|3514.3|28
1620312790000|2021-05-06 14:53:10|3522.81|3514.81|3520.01|3512.01|3522.81|3514.81|3519.91|3511.91|36
1620312800000|2021-05-06 14:53:20|3520.03|3512.03|3520.48|3512.48|3520.97|3512.97|3519.77|3511.77|35
1620312810000|2021-05-06 14:53:30|3520.5|3512.5|3520.17|3512.17|3520.87|3512.87|3520.17|3512.17|29
1620312820000|2021-05-06 14:53:40|3520.18|3512.18|3520.43|3512.43|3520.63|3512.63|3520.18|3512.18|32
1620312830000|2021-05-06 14:53:50|3520.41|3512.41|3520.37|3512.37|3520.49|3512.49|3520.33|3512.33|25
1620312840000|2021-05-06 14:54:00|3520.45|3512.45|3519.82|3511.82|3520.45|3512.45|3519.61|3511.61|32
1620312850000|2021-05-06 14:54:10|3519.83|3511.83|3517.35|3509.35|3519.84|3511.84|3517.35|3509.35|30
1620312860000|2021-05-06 14:54:20|3517.37|3509.37|3516.22|3508.22|3517.37|3509.37|3516.06|3508.06|31
1620312870000|2021-05-06 14:54:30|3516.21|3508.21|3515.73|3507.73|3516.8|3508.8|3515.69|3507.69|31
1620312880000|2021-05-06 14:54:40|3515.72|3507.72|3515.96|3507.96|3516.55|3508.55|3515.71|3507.71|36
1620312890000|2021-05-06 14:54:50|3516.03|3508.03|3517.74|3509.74|3517.74|3509.74|3515.78|3507.78|32
1620312900000|2021-05-06 14:55:00|3517.73|3509.73|3517.18|3509.18|3518.19|3510.19|3516.84|3508.84|37
1620312910000|2021-05-06 14:55:10|3517.2|3509.2|3517.32|3509.32|3517.38|3509.38|3517.09|3509.09|36
1620312920000|2021-05-06 14:55:20|3517.25|3509.25|3515.74|3507.74|3517.3|3509.3|3515.74|3507.74|34
1620312930000|2021-05-06 14:55:30|3515.72|3507.72|3513.95|3505.95|3515.72|3507.72|3513.83|3505.83|34
1620312940000|2021-05-06 14:55:40|3513.96|3505.96|3513.95|3505.95|3514.02|3506.02|3513.1|3505.1|28
1620312950000|2021-05-06 14:55:50|3513.98|3505.98|3516.19|3508.19|3516.19|3508.19|3513.94|3505.94|33
1620312960000|2021-05-06 14:56:00|3516.18|3508.18|3516.94|3508.94|3516.94|3508.94|3515.9|3507.9|33
1620312970000|2021-05-06 14:56:10|3517.03|3509.03|3519.33|3511.33|3519.55|3511.55|3517.03|3509.03|36
1620312980000|2021-05-06 14:56:20|3519.13|3511.13|3518.89|3510.89|3519.33|3511.33|3517.85|3509.85|34
1620312990000|2021-05-06 14:56:30|3519.08|3511.08|3518.19|3510.19|3519.5|3511.5|3517.87|3509.87|22
1620313000000|2021-05-06 14:56:40|3518.2|3510.2|3519.87|3511.87|3519.95|3511.95|3518.12|3510.12|30
1620313010000|2021-05-06 14:56:50|3519.95|3511.95|3520.3|3512.3|3520.62|3512.62|3519.9|3511.9|28
1620313020000|2021-05-06 14:57:00|3520.14|3512.14|3522.15|3514.15|3522.15|3514.15|3520.14|3512.14|34
1620313030000|2021-05-06 14:57:10|3521.98|3513.98|3522.21|3514.21|3522.21|3514.21|3521.39|3513.39|27
1620313040000|2021-05-06 14:57:20|3522.24|3514.24|3521.75|3513.75|3522.4|3514.4|3521.09|3513.09|26
1620313050000|2021-05-06 14:57:30|3521.63|3513.63|3521.61|3513.61|3521.75|3513.75|3521.26|3513.26|22
1620313060000|2021-05-06 14:57:40|3521.62|3513.62|3521.61|3513.61|3522.99|3514.99|3521.43|3513.43|25
1620313070000|2021-05-06 14:57:50|3521.65|3513.65|3520.97|3512.97|3522|3514|3520.97|3512.97|33
1620313080000|2021-05-06 14:58:00|3520.98|3512.98|3516.94|3508.94|3521|3513|3516.94|3508.94|37
1620313090000|2021-05-06 14:58:10|3516.97|3508.97|3518|3510|3518.13|3510.13|3516.73|3508.73|37
1620313100000|2021-05-06 14:58:20|3518.03|3510.03|3518.32|3510.32|3518.48|3510.48|3517.96|3509.96|24
1620313110000|2021-05-06 14:58:30|3518.35|3510.35|3518.22|3510.22|3518.4|3510.4|3518.02|3510.02|26
1620313120000|2021-05-06 14:58:40|3517.99|3509.99|3518.24|3510.24|3518.4|3510.4|3517.42|3509.42|34
1620313130000|2021-05-06 14:58:50|3518.28|3510.28|3518.08|3510.08|3518.38|3510.38|3517.96|3509.96|24
1620313140000|2021-05-06 14:59:00|3518.03|3510.03|3517.91|3509.91|3518.28|3510.28|3517.73|3509.73|26
1620313150000|2021-05-06 14:59:10|3517.97|3509.97|3517.69|3509.69|3517.99|3509.99|3517.58|3509.58|30
1620313160000|2021-05-06 14:59:20|3517.58|3509.58|3516.67|3508.67|3518.04|3510.04|3516.49|3508.49|30
1620313170000|2021-05-06 14:59:30|3516.66|3508.66|3517.05|3509.05|3517.59|3509.59|3516.56|3508.56|35
1620313180000|2021-05-06 14:59:40|3517.18|3509.18|3517.43|3509.43|3517.48|3509.48|3517.12|3509.12|26
1620313190000|2021-05-06 14:59:50|3517.42|3509.42|3517.04|3509.04|3517.45|3509.45|3517.04|3509.04|27
1620313200000|2021-05-06 15:00:00|3516.85|3508.85|3519.99|3511.99|3519.99|3511.99|3516.49|3508.49|39
1620313210000|2021-05-06 15:00:10|3520.28|3512.28|3521.63|3513.63|3521.71|3513.71|3520.04|3512.04|32
1620313220000|2021-05-06 15:00:20|3521.69|3513.69|3520.65|3512.65|3521.73|3513.73|3520.65|3512.65|31
1620313230000|2021-05-06 15:00:30|3520.6|3512.6|3520.59|3512.59|3520.96|3512.96|3520.59|3512.59|33
1620313240000|2021-05-06 15:00:40|3520.48|3512.48|3523.96|3515.96|3524.64|3516.64|3520.48|3512.48|35
1620313250000|2021-05-06 15:00:50|3523.64|3515.64|3524.17|3516.17|3524.84|3516.84|3523.54|3515.54|38
1620313260000|2021-05-06 15:01:00|3524.21|3516.21|3528.61|3520.61|3528.61|3520.61|3523.82|3515.82|35
1620313270000|2021-05-06 15:01:10|3529.51|3521.51|3530.8|3522.8|3530.8|3522.8|3527.52|3519.52|31
1620313280000|2021-05-06 15:01:20|3530.56|3522.56|3532.7|3524.7|3533.73|3525.73|3530.26|3522.26|34
1620313290000|2021-05-06 15:01:30|3532.98|3524.98|3533.83|3525.83|3534.47|3526.47|3532.93|3524.93|36
1620313300000|2021-05-06 15:01:40|3533.82|3525.82|3531.48|3523.48|3533.82|3525.82|3531.48|3523.48|34
1620313310000|2021-05-06 15:01:50|3531.49|3523.49|3530.89|3522.89|3531.5|3523.5|3530.58|3522.58|35
1620313320000|2021-05-06 15:02:00|3530.82|3522.82|3529.87|3521.87|3531.32|3523.32|3529.86|3521.86|28
1620313330000|2021-05-06 15:02:10|3529.63|3521.63|3524.93|3516.93|3529.63|3521.63|3524.93|3516.93|37
1620313340000|2021-05-06 15:02:20|3524.99|3516.99|3523.29|3515.29|3525.17|3517.17|3523.29|3515.29|39
1620313350000|2021-05-06 15:02:30|3522.76|3514.76|3523.68|3515.68|3523.74|3515.74|3521.67|3513.67|40
1620313360000|2021-05-06 15:02:40|3523.94|3515.94|3524.83|3516.83|3524.83|3516.83|3523.27|3515.27|37
1620313370000|2021-05-06 15:02:50|3524.82|3516.82|3524.53|3516.53|3524.82|3516.82|3523.91|3515.91|32
1620313380000|2021-05-06 15:03:00|3524.52|3516.52|3526.1|3518.1|3526.16|3518.16|3524.52|3516.52|34
1620313390000|2021-05-06 15:03:10|3526.15|3518.15|3524.55|3516.55|3526.86|3518.86|3524.55|3516.55|34
1620313400000|2021-05-06 15:03:20|3524.5|3516.5|3522.98|3514.98|3524.5|3516.5|3522.87|3514.87|37
1620313410000|2021-05-06 15:03:30|3522.92|3514.92|3522.05|3514.05|3523|3515|3521.35|3513.35|36
1620313420000|2021-05-06 15:03:40|3522.12|3514.12|3521.78|3513.78|3523.34|3515.34|3521.69|3513.69|36
1620313430000|2021-05-06 15:03:50|3522.05|3514.05|3519.44|3511.44|3522.05|3514.05|3519.44|3511.44|34
1620313440000|2021-05-06 15:04:00|3519.63|3511.63|3518.54|3510.54|3519.63|3511.63|3517.86|3509.86|34
1620313450000|2021-05-06 15:04:10|3518.57|3510.57|3519.92|3511.92|3520.01|3512.01|3518.57|3510.57|36
1620313460000|2021-05-06 15:04:20|3519.93|3511.93|3524.17|3516.17|3524.17|3516.17|3519.93|3511.93|33
1620313470000|2021-05-06 15:04:30|3524.37|3516.37|3525.32|3517.32|3525.55|3517.55|3524.27|3516.27|34
1620313480000|2021-05-06 15:04:40|3525.34|3517.34|3524.09|3516.09|3525.53|3517.53|3524.09|3516.09|33
1620313490000|2021-05-06 15:04:50|3524.12|3516.12|3522.52|3514.52|3524.12|3516.12|3521.97|3513.97|38
1620313500000|2021-05-06 15:05:00|3522.49|3514.49|3524.26|3516.26|3524.3|3516.3|3521.9|3513.9|40
1620313510000|2021-05-06 15:05:10|3524.27|3516.27|3525.13|3517.13|3525.46|3517.46|3524.02|3516.02|33
1620313520000|2021-05-06 15:05:20|3525.04|3517.04|3523.56|3515.56|3525.05|3517.05|3523.56|3515.56|35
1620313530000|2021-05-06 15:05:30|3523.43|3515.43|3525.58|3517.58|3525.58|3517.58|3523.06|3515.06|37
1620313540000|2021-05-06 15:05:40|3525.57|3517.57|3522.78|3514.78|3525.89|3517.89|3522.06|3514.06|38
1620313550000|2021-05-06 15:05:50|3522.57|3514.57|3522.6|3514.6|3522.83|3514.83|3522.25|3514.25|37
1620313560000|2021-05-06 15:06:00|3522.69|3514.69|3523.23|3515.23|3523.23|3515.23|3522.63|3514.63|33
1620313570000|2021-05-06 15:06:10|3523.19|3515.19|3523.15|3515.15|3523.52|3515.52|3523.08|3515.08|29
1620313580000|2021-05-06 15:06:20|3523.13|3515.13|3523.72|3515.72|3523.74|3515.74|3522.76|3514.76|31
1620313590000|2021-05-06 15:06:30|3523.74|3515.74|3523|3515|3523.74|3515.74|3522.45|3514.45|36
1620313600000|2021-05-06 15:06:40|3522.96|3514.96|3523.4|3515.4|3523.61|3515.61|3522.29|3514.29|34
1620313610000|2021-05-06 15:06:50|3523.31|3515.31|3523.46|3515.46|3523.54|3515.54|3522.52|3514.52|32
1620313620000|2021-05-06 15:07:00|3523.47|3515.47|3524.46|3516.46|3524.54|3516.54|3523.41|3515.41|31
1620313630000|2021-05-06 15:07:10|3524.47|3516.47|3524.78|3516.78|3524.78|3516.78|3523.88|3515.88|36
1620313640000|2021-05-06 15:07:20|3524.83|3516.83|3525.15|3517.15|3525.15|3517.15|3524.81|3516.81|30
1620313650000|2021-05-06 15:07:30|3525.06|3517.06|3524.62|3516.62|3525.85|3517.85|3524.62|3516.62|33
1620313660000|2021-05-06 15:07:40|3524.78|3516.78|3524.77|3516.77|3524.89|3516.89|3524.56|3516.56|19
1620313670000|2021-05-06 15:07:50|3524.72|3516.72|3524.79|3516.79|3524.91|3516.91|3524.53|3516.53|17
1620313680000|2021-05-06 15:08:00|3524.94|3516.94|3525.1|3517.1|3525.22|3517.22|3524.76|3516.76|32
1620313690000|2021-05-06 15:08:10|3525.07|3517.07|3525.43|3517.43|3525.43|3517.43|3524.63|3516.63|33
1620313700000|2021-05-06 15:08:20|3525.45|3517.45|3525.41|3517.41|3525.48|3517.48|3525.39|3517.39|17
1620313710000|2021-05-06 15:08:30|3525.44|3517.44|3525.47|3517.47|3525.56|3517.56|3525.39|3517.39|25
1620313720000|2021-05-06 15:08:40|3525.41|3517.41|3525.89|3517.89|3525.95|3517.95|3525.41|3517.41|23
1620313730000|2021-05-06 15:08:50|3525.9|3517.9|3526.33|3518.33|3526.33|3518.33|3525.87|3517.87|28
1620313740000|2021-05-06 15:09:00|3526.29|3518.29|3525.84|3517.84|3526.29|3518.29|3525.77|3517.77|22
1620313750000|2021-05-06 15:09:10|3525.8|3517.8|3524.45|3516.45|3525.8|3517.8|3524.28|3516.28|31
1620313760000|2021-05-06 15:09:20|3524.8|3516.8|3524.9|3516.9|3525.13|3517.13|3524.43|3516.43|31
1620313770000|2021-05-06 15:09:30|3524.88|3516.88|3525.22|3517.22|3525.26|3517.26|3524.48|3516.48|33
1620313780000|2021-05-06 15:09:40|3525.18|3517.18|3525.28|3517.28|3525.47|3517.47|3525.09|3517.09|30
1620313790000|2021-05-06 15:09:50|3525.24|3517.24|3525.3|3517.3|3525.45|3517.45|3524.81|3516.81|29
1620313800000|2021-05-06 15:10:00|3525.19|3517.19|3525.07|3517.07|3525.27|3517.27|3524.79|3516.79|33
1620313810000|2021-05-06 15:10:10|3525.11|3517.11|3524.35|3516.35|3525.11|3517.11|3524.27|3516.27|29
1620313820000|2021-05-06 15:10:20|3524.27|3516.27|3521.86|3513.86|3524.27|3516.27|3521.86|3513.86|27
1620313830000|2021-05-06 15:10:30|3521.76|3513.76|3520.86|3512.86|3521.77|3513.77|3520.75|3512.75|32
1620313840000|2021-05-06 15:10:40|3520.85|3512.85|3519.97|3511.97|3520.85|3512.85|3519.78|3511.78|34
1620313850000|2021-05-06 15:10:50|3520.01|3512.01|3521.87|3513.87|3521.95|3513.95|3519.83|3511.83|34
1620313860000|2021-05-06 15:11:00|3521.92|3513.92|3523.23|3515.23|3523.33|3515.33|3520.57|3512.57|34
1620313870000|2021-05-06 15:11:10|3523.24|3515.24|3524.01|3516.01|3524.01|3516.01|3522.98|3514.98|30
1620313880000|2021-05-06 15:11:20|3524.06|3516.06|3524.25|3516.25|3524.4|3516.4|3523.86|3515.86|30
1620313890000|2021-05-06 15:11:30|3524.2|3516.2|3524.55|3516.55|3524.55|3516.55|3524.15|3516.15|35
1620313900000|2021-05-06 15:11:40|3524.54|3516.54|3526.69|3518.69|3526.84|3518.84|3524.54|3516.54|37
1620313910000|2021-05-06 15:11:50|3526.64|3518.64|3526.92|3518.92|3527.33|3519.33|3526.04|3518.04|28
1620313920000|2021-05-06 15:12:00|3527.15|3519.15|3529.65|3521.65|3529.65|3521.65|3526.56|3518.56|31
1620313930000|2021-05-06 15:12:10|3529.69|3521.69|3532.52|3524.52|3532.52|3524.52|3529.64|3521.64|37
1620313940000|2021-05-06 15:12:20|3532.51|3524.51|3533.85|3525.85|3534.02|3526.02|3532.51|3524.51|35
1620313950000|2021-05-06 15:12:30|3533.84|3525.84|3533.52|3525.52|3534.58|3526.58|3532.95|3524.95|35
1620313960000|2021-05-06 15:12:40|3533.54|3525.54|3533.75|3525.75|3534.48|3526.48|3533.31|3525.31|38
1620313970000|2021-05-06 15:12:50|3533.74|3525.74|3536.19|3528.19|3536.27|3528.27|3533.58|3525.58|31
1620313980000|2021-05-06 15:13:00|3536.22|3528.22|3537.17|3529.17|3537.17|3529.17|3536.14|3528.14|34
1620313990000|2021-05-06 15:13:10|3537.18|3529.18|3537.22|3529.22|3537.57|3529.57|3536.64|3528.64|29
1620314000000|2021-05-06 15:13:20|3537.26|3529.26|3537.9|3529.9|3538.24|3530.24|3537|3529|27
1620314010000|2021-05-06 15:13:30|3537.87|3529.87|3539.09|3531.09|3539.24|3531.24|3537.27|3529.27|28
1620314020000|2021-05-06 15:13:40|3539.11|3531.11|3539.52|3531.52|3539.58|3531.58|3539.03|3531.03|20
1620314030000|2021-05-06 15:13:50|3540|3532|3539.7|3531.7|3540|3532|3538.66|3530.66|35
1620314040000|2021-05-06 15:14:00|3539.95|3531.95|3539.5|3531.5|3539.95|3531.95|3539.49|3531.49|25
1620314050000|2021-05-06 15:14:10|3539.55|3531.55|3539.99|3531.99|3540.01|3532.01|3539.41|3531.41|26
1620314060000|2021-05-06 15:14:20|3540.05|3532.05|3541.63|3533.63|3541.7|3533.7|3540.05|3532.05|24
1620314070000|2021-05-06 15:14:30|3541.67|3533.67|3541.79|3533.79|3541.89|3533.89|3541.67|3533.67|16
1620314080000|2021-05-06 15:14:40|3541.83|3533.83|3543.16|3535.16|3543.42|3535.42|3541.79|3533.79|20
1620314090000|2021-05-06 15:14:50|3544.1|3536.1|3544|3536|3544.32|3536.32|3543.75|3535.75|33
1620314100000|2021-05-06 15:15:00|3544.04|3536.04|3540.86|3532.86|3544.3|3536.3|3540.86|3532.86|36
1620314110000|2021-05-06 15:15:10|3540.72|3532.72|3536.46|3528.46|3540.72|3532.72|3536.07|3528.07|39
1620314120000|2021-05-06 15:15:20|3536.47|3528.47|3539.6|3531.6|3539.6|3531.6|3536.47|3528.47|38
1620314130000|2021-05-06 15:15:30|3539.64|3531.64|3540.63|3532.63|3541.42|3533.42|3539.64|3531.64|32
1620314140000|2021-05-06 15:15:40|3540.56|3532.56|3544.23|3536.23|3544.71|3536.71|3540.56|3532.56|36
1620314150000|2021-05-06 15:15:50|3544.19|3536.19|3542.85|3534.85|3545.48|3537.48|3542.85|3534.85|38
1620314160000|2021-05-06 15:16:00|3542.68|3534.68|3542.82|3534.82|3543.17|3535.17|3541.42|3533.42|39
1620314170000|2021-05-06 15:16:10|3542.76|3534.76|3543.27|3535.27|3543.52|3535.52|3542.32|3534.32|34
1620314180000|2021-05-06 15:16:20|3543.28|3535.28|3543.43|3535.43|3544.03|3536.03|3542.91|3534.91|36
1620314190000|2021-05-06 15:16:30|3543.54|3535.54|3543.67|3535.67|3544.05|3536.05|3543.29|3535.29|29
1620314200000|2021-05-06 15:16:40|3543.58|3535.58|3544.08|3536.08|3544.2|3536.2|3543.58|3535.58|31
1620314210000|2021-05-06 15:16:50|3544.16|3536.16|3544.3|3536.3|3544.61|3536.61|3544.16|3536.16|32
1620314220000|2021-05-06 15:17:00|3544.18|3536.18|3544.07|3536.07|3544.18|3536.18|3543.8|3535.8|23
1620314230000|2021-05-06 15:17:10|3544.08|3536.08|3544.48|3536.48|3544.52|3536.52|3543.83|3535.83|27
1620314240000|2021-05-06 15:17:20|3544.47|3536.47|3544.83|3536.83|3544.86|3536.86|3544.4|3536.4|25
1620314250000|2021-05-06 15:17:30|3544.84|3536.84|3544.93|3536.93|3545.17|3537.17|3544.71|3536.71|28
1620314260000|2021-05-06 15:17:40|3544.86|3536.86|3545.04|3537.04|3545.13|3537.13|3544.83|3536.83|22
1620314270000|2021-05-06 15:17:50|3545.02|3537.02|3540.72|3532.72|3545.02|3537.02|3540.72|3532.72|34
1620314280000|2021-05-06 15:18:00|3540.73|3532.73|3538.1|3530.1|3540.73|3532.73|3538.1|3530.1|35
1620314290000|2021-05-06 15:18:10|3538.27|3530.27|3539.69|3531.69|3539.9|3531.9|3537.85|3529.85|34
1620314300000|2021-05-06 15:18:20|3539.74|3531.74|3538.98|3530.98|3539.74|3531.74|3538.27|3530.27|34
1620314310000|2021-05-06 15:18:30|3539.15|3531.15|3541.65|3533.65|3543.04|3535.04|3539.15|3531.15|39
1620314320000|2021-05-06 15:18:40|3541.56|3533.56|3543.49|3535.49|3543.84|3535.84|3541.21|3533.21|36
1620314330000|2021-05-06 15:18:50|3543.6|3535.6|3543.92|3535.92|3544.61|3536.61|3542.72|3534.72|34
1620314340000|2021-05-06 15:19:00|3543.93|3535.93|3543.95|3535.95|3544.79|3536.79|3543.73|3535.73|29
1620314350000|2021-05-06 15:19:10|3543.85|3535.85|3543.75|3535.75|3543.96|3535.96|3543.64|3535.64|24
1620314360000|2021-05-06 15:19:20|3543.77|3535.77|3544.26|3536.26|3544.39|3536.39|3543.7|3535.7|27
1620314370000|2021-05-06 15:19:30|3544.35|3536.35|3543.97|3535.97|3544.49|3536.49|3543.97|3535.97|25
1620314380000|2021-05-06 15:19:40|3543.87|3535.87|3545.17|3537.17|3545.17|3537.17|3543.87|3535.87|30
1620314390000|2021-05-06 15:19:50|3545.19|3537.19|3545.46|3537.46|3545.67|3537.67|3545.12|3537.12|31
1620314400000|2021-05-06 15:20:00|3545.44|3537.44|3545.54|3537.54|3545.58|3537.58|3544.44|3536.44|30
1620314410000|2021-05-06 15:20:10|3545.52|3537.52|3544.83|3536.83|3545.54|3537.54|3544.47|3536.47|30
1620314420000|2021-05-06 15:20:20|3544.84|3536.84|3546.18|3538.18|3546.24|3538.24|3544.84|3536.84|34
1620314430000|2021-05-06 15:20:30|3546.14|3538.14|3546.2|3538.2|3546.22|3538.22|3545.63|3537.63|32
1620314440000|2021-05-06 15:20:40|3546.25|3538.25|3546.43|3538.43|3546.56|3538.56|3545.35|3537.35|37
1620314450000|2021-05-06 15:20:50|3546.98|3538.98|3551.91|3543.91|3552.84|3544.84|3546.98|3538.98|39
1620314460000|2021-05-06 15:21:00|3551.59|3543.59|3555.26|3547.26|3555.33|3547.33|3551.12|3543.12|38
1620314470000|2021-05-06 15:21:10|3555.38|3547.38|3557.61|3549.61|3557.77|3549.77|3555.38|3547.38|36
1620314480000|2021-05-06 15:21:20|3557.56|3549.56|3556.16|3548.16|3557.56|3549.56|3555.34|3547.34|36
1620314490000|2021-05-06 15:21:30|3556.18|3548.18|3557.38|3549.38|3557.56|3549.56|3556.03|3548.03|37
1620314500000|2021-05-06 15:21:40|3557.43|3549.43|3557.96|3549.96|3557.99|3549.99|3557.42|3549.42|31
1620314510000|2021-05-06 15:21:50|3557.95|3549.95|3558.46|3550.46|3558.56|3550.56|3557.95|3549.95|24
1620314520000|2021-05-06 15:22:00|3558.44|3550.44|3558.4|3550.4|3558.44|3550.44|3557.83|3549.83|34
1620314530000|2021-05-06 15:22:10|3558.36|3550.36|3562.66|3554.66|3563.26|3555.26|3558.12|3550.12|35
1620314540000|2021-05-06 15:22:20|3562.88|3554.88|3563.48|3555.48|3563.48|3555.48|3560.46|3552.46|37
1620314550000|2021-05-06 15:22:30|3563.52|3555.52|3564.48|3556.48|3564.92|3556.92|3563.27|3555.27|28
1620314560000|2021-05-06 15:22:40|3564.46|3556.46|3566.48|3558.48|3566.61|3558.61|3564.46|3556.46|34
1620314570000|2021-05-06 15:22:50|3566.51|3558.51|3567.89|3559.89|3568.4|3560.4|3566.36|3558.36|37
1620314580000|2021-05-06 15:23:00|3567.97|3559.97|3561.37|3553.37|3568.24|3560.24|3561.37|3553.37|36
1620314590000|2021-05-06 15:23:10|3561.43|3553.43|3563.11|3555.11|3563.11|3555.11|3559.66|3551.66|39
1620314600000|2021-05-06 15:23:20|3563.53|3555.53|3564.42|3556.42|3564.72|3556.72|3563.41|3555.41|38
1620314610000|2021-05-06 15:23:30|3564.21|3556.21|3561.96|3553.96|3564.53|3556.53|3561.83|3553.83|39
1620314620000|2021-05-06 15:23:40|3562.2|3554.2|3563.62|3555.62|3563.62|3555.62|3562.09|3554.09|34
1620314630000|2021-05-06 15:23:50|3563.81|3555.81|3562.92|3554.92|3563.81|3555.81|3562.68|3554.68|33
1620314640000|2021-05-06 15:24:00|3562.89|3554.89|3563.3|3555.3|3563.52|3555.52|3562.79|3554.79|31
1620314650000|2021-05-06 15:24:10|3563.06|3555.06|3563.27|3555.27|3563.64|3555.64|3562.76|3554.76|36
1620314660000|2021-05-06 15:24:20|3563.22|3555.22|3563.18|3555.18|3563.77|3555.77|3563.09|3555.09|29
1620314670000|2021-05-06 15:24:30|3563.16|3555.16|3562.88|3554.88|3563.37|3555.37|3562.75|3554.75|21
1620314680000|2021-05-06 15:24:40|3562.87|3554.87|3561.66|3553.66|3563.54|3555.54|3561.66|3553.66|22
1620314690000|2021-05-06 15:24:50|3561.63|3553.63|3558.52|3550.52|3561.94|3553.94|3558.32|3550.32|37
1620314700000|2021-05-06 15:25:00|3558.49|3550.49|3563.82|3555.82|3563.86|3555.86|3558.49|3550.49|40
1620314710000|2021-05-06 15:25:10|3563.77|3555.77|3563|3555|3564.17|3556.17|3562.76|3554.76|36
1620314720000|2021-05-06 15:25:20|3563.01|3555.01|3563.07|3555.07|3563.54|3555.54|3562.89|3554.89|27
1620314730000|2021-05-06 15:25:30|3563.11|3555.11|3563.29|3555.29|3563.59|3555.59|3563.04|3555.04|32
1620314740000|2021-05-06 15:25:40|3563.28|3555.28|3563.13|3555.13|3563.71|3555.71|3563.02|3555.02|28
1620314750000|2021-05-06 15:25:50|3562.96|3554.96|3561.25|3553.25|3562.96|3554.96|3561.25|3553.25|28
1620314760000|2021-05-06 15:26:00|3561.03|3553.03|3559.34|3551.34|3561.03|3553.03|3559.17|3551.17|35
1620314770000|2021-05-06 15:26:10|3559.01|3551.01|3560.4|3552.4|3560.4|3552.4|3558.76|3550.76|36
1620314780000|2021-05-06 15:26:20|3560.81|3552.81|3561.57|3553.57|3561.6|3553.6|3559.67|3551.67|34
1620314790000|2021-05-06 15:26:30|3561.58|3553.58|3562.97|3554.97|3563.01|3555.01|3561.18|3553.18|33
1620314800000|2021-05-06 15:26:40|3563.08|3555.08|3563.66|3555.66|3563.73|3555.73|3562.93|3554.93|26
1620314810000|2021-05-06 15:26:50|3563.71|3555.71|3564.31|3556.31|3565.32|3557.32|3563.71|3555.71|35
1620314820000|2021-05-06 15:27:00|3564.37|3556.37|3564.94|3556.94|3564.97|3556.97|3564.26|3556.26|38
1620314830000|2021-05-06 15:27:10|3564.99|3556.99|3564.42|3556.42|3565.14|3557.14|3564.21|3556.21|34
1620314840000|2021-05-06 15:27:20|3564.45|3556.45|3564.26|3556.26|3564.62|3556.62|3564.16|3556.16|32
1620314850000|2021-05-06 15:27:30|3564.27|3556.27|3564.19|3556.19|3564.58|3556.58|3564.01|3556.01|36
1620314860000|2021-05-06 15:27:40|3564.34|3556.34|3560.18|3552.18|3564.34|3556.34|3560.18|3552.18|34
1620314870000|2021-05-06 15:27:50|3560.1|3552.1|3556.21|3548.21|3560.1|3552.1|3556.04|3548.04|38
1620314880000|2021-05-06 15:28:00|3556.15|3548.15|3560.2|3552.2|3560.57|3552.57|3555.95|3547.95|38
1620314890000|2021-05-06 15:28:10|3560.23|3552.23|3558.47|3550.47|3560.83|3552.83|3558.39|3550.39|39
1620314900000|2021-05-06 15:28:20|3558.44|3550.44|3559.27|3551.27|3563.05|3555.05|3558.44|3550.44|36
1620314910000|2021-05-06 15:28:30|3559.38|3551.38|3562.07|3554.07|3562.94|3554.94|3559.19|3551.19|37
1620314920000|2021-05-06 15:28:40|3562.09|3554.09|3562.24|3554.24|3562.32|3554.32|3561.64|3553.64|36
1620314930000|2021-05-06 15:28:50|3562.29|3554.29|3562.62|3554.62|3563.87|3555.87|3561.96|3553.96|38
1620314940000|2021-05-06 15:29:00|3562.69|3554.69|3564.14|3556.14|3564.14|3556.14|3562.35|3554.35|30
1620314950000|2021-05-06 15:29:10|3564.18|3556.18|3563.6|3555.6|3565|3557|3563.6|3555.6|30
1620314960000|2021-05-06 15:29:20|3563.52|3555.52|3564.43|3556.43|3565|3557|3563.09|3555.09|32
1620314970000|2021-05-06 15:29:30|3564.5|3556.5|3562.16|3554.16|3564.55|3556.55|3561.62|3553.62|33
1620314980000|2021-05-06 15:29:40|3562.2|3554.2|3562.93|3554.93|3563.01|3555.01|3561.41|3553.41|33
1620314990000|2021-05-06 15:29:50|3562.95|3554.95|3562.49|3554.49|3562.95|3554.95|3562.17|3554.17|34
1620315000000|2021-05-06 15:30:00|3562.24|3554.24|3562.87|3554.87|3562.87|3554.87|3562.02|3554.02|28
1620315010000|2021-05-06 15:30:10|3562.88|3554.88|3563.38|3555.38|3563.73|3555.73|3562.87|3554.87|30
1620315020000|2021-05-06 15:30:20|3563.39|3555.39|3563.37|3555.37|3563.51|3555.51|3563.32|3555.32|29
1620315030000|2021-05-06 15:30:30|3563.38|3555.38|3563.41|3555.41|3563.49|3555.49|3563.04|3555.04|28
1620315040000|2021-05-06 15:30:40|3563.33|3555.33|3565.36|3557.36|3567.58|3559.58|3563.33|3555.33|35
1620315050000|2021-05-06 15:30:50|3565.45|3557.45|3566.49|3558.49|3566.75|3558.75|3564.82|3556.82|37
1620315060000|2021-05-06 15:31:00|3566.51|3558.51|3568.54|3560.54|3568.54|3560.54|3566.3|3558.3|33
1620315070000|2021-05-06 15:31:10|3568.53|3560.53|3568.83|3560.83|3568.86|3560.86|3568.28|3560.28|37
1620315080000|2021-05-06 15:31:20|3568.84|3560.84|3570.99|3562.99|3570.99|3562.99|3568.54|3560.54|35
1620315090000|2021-05-06 15:31:30|3570.63|3562.63|3572.63|3564.63|3573.55|3565.55|3570.47|3562.47|40
1620315100000|2021-05-06 15:31:40|3572.64|3564.64|3573.27|3565.27|3574.66|3566.66|3572.64|3564.64|38
1620315110000|2021-05-06 15:31:50|3573.64|3565.64|3577.64|3569.64|3577.94|3569.94|3573.15|3565.15|36
1620315120000|2021-05-06 15:32:00|3577.71|3569.71|3577.66|3569.66|3578.06|3570.06|3577.03|3569.03|38
1620315130000|2021-05-06 15:32:10|3577.54|3569.54|3577.06|3569.06|3577.54|3569.54|3576.66|3568.66|34
1620315140000|2021-05-06 15:32:20|3577.05|3569.05|3577.45|3569.45|3577.66|3569.66|3576.78|3568.78|35
1620315150000|2021-05-06 15:32:30|3577.56|3569.56|3577.69|3569.69|3577.83|3569.83|3577.28|3569.28|33
1620315160000|2021-05-06 15:32:40|3577.71|3569.71|3578.01|3570.01|3578.01|3570.01|3577.67|3569.67|36
1620315170000|2021-05-06 15:32:50|3578.03|3570.03|3578.33|3570.33|3578.44|3570.44|3578.01|3570.01|27
1620315180000|2021-05-06 15:33:00|3578.36|3570.36|3580.27|3572.27|3580.54|3572.54|3578.34|3570.34|36
1620315190000|2021-05-06 15:33:10|3580.04|3572.04|3582.05|3574.05|3582.05|3574.05|3579.6|3571.6|38
1620315200000|2021-05-06 15:33:20|3582.13|3574.13|3582.91|3574.91|3582.98|3574.98|3581.94|3573.94|30
1620315210000|2021-05-06 15:33:30|3582.88|3574.88|3584.07|3576.07|3584.08|3576.08|3582.87|3574.87|28
1620315220000|2021-05-06 15:33:40|3584.12|3576.12|3584.3|3576.3|3584.55|3576.55|3584.05|3576.05|35
1620315230000|2021-05-06 15:33:50|3584.22|3576.22|3583.65|3575.65|3584.31|3576.31|3583.65|3575.65|30
1620315240000|2021-05-06 15:34:00|3583.68|3575.68|3585.46|3577.46|3585.46|3577.46|3582.17|3574.17|37
1620315250000|2021-05-06 15:34:10|3585.47|3577.47|3584.33|3576.33|3585.5|3577.5|3584.23|3576.23|36
1620315260000|2021-05-06 15:34:20|3584.28|3576.28|3584.42|3576.42|3584.73|3576.73|3584.02|3576.02|27
1620315270000|2021-05-06 15:34:30|3584.9|3576.9|3586.06|3578.06|3586.31|3578.31|3584.9|3576.9|33
1620315280000|2021-05-06 15:34:40|3586.17|3578.17|3584.65|3576.65|3586.21|3578.21|3584.42|3576.42|37
1620315290000|2021-05-06 15:34:50|3584.03|3576.03|3583.87|3575.87|3584.03|3576.03|3582.79|3574.79|37
1620315300000|2021-05-06 15:35:00|3583.86|3575.86|3580.41|3572.41|3583.86|3575.86|3580.41|3572.41|37
1620315310000|2021-05-06 15:35:10|3580.24|3572.24|3580.61|3572.61|3580.61|3572.61|3578.33|3570.33|37
1620315320000|2021-05-06 15:35:20|3580.65|3572.65|3580.7|3572.7|3582.41|3574.41|3579.81|3571.81|37
1620315330000|2021-05-06 15:35:30|3580.55|3572.55|3580.48|3572.48|3580.77|3572.77|3580.25|3572.25|33
1620315340000|2021-05-06 15:35:40|3580.47|3572.47|3580.35|3572.35|3580.75|3572.75|3580.17|3572.17|36
1620315350000|2021-05-06 15:35:50|3580.4|3572.4|3580.24|3572.24|3580.45|3572.45|3580.24|3572.24|30
1620315360000|2021-05-06 15:36:00|3580.26|3572.26|3578.72|3570.72|3580.4|3572.4|3578.72|3570.72|33
1620315370000|2021-05-06 15:36:10|3578.69|3570.69|3576.28|3568.28|3578.86|3570.86|3576.28|3568.28|36
1620315380000|2021-05-06 15:36:20|3576.27|3568.27|3575.28|3567.28|3576.72|3568.72|3575.27|3567.27|36
1620315390000|2021-05-06 15:36:30|3575.34|3567.34|3575.09|3567.09|3576.18|3568.18|3574.58|3566.58|38
1620315400000|2021-05-06 15:36:40|3575.14|3567.14|3575.55|3567.55|3575.74|3567.74|3574.94|3566.94|29
1620315410000|2021-05-06 15:36:50|3575.57|3567.57|3576.17|3568.17|3577.14|3569.14|3575.53|3567.53|38
1620315420000|2021-05-06 15:37:00|3576.41|3568.41|3577.39|3569.39|3577.57|3569.57|3576.41|3568.41|27
1620315430000|2021-05-06 15:37:10|3577.49|3569.49|3576.14|3568.14|3577.57|3569.57|3576.14|3568.14|26
1620315440000|2021-05-06 15:37:20|3575.81|3567.81|3571.75|3563.75|3575.81|3567.81|3570.89|3562.89|38
1620315450000|2021-05-06 15:37:30|3571.81|3563.81|3570.89|3562.89|3572.42|3564.42|3570.89|3562.89|34
1620315460000|2021-05-06 15:37:40|3570.88|3562.88|3569.72|3561.72|3571|3563|3569.69|3561.69|29
1620315470000|2021-05-06 15:37:50|3569.82|3561.82|3570.33|3562.33|3570.95|3562.95|3569.82|3561.82|36
1620315480000|2021-05-06 15:38:00|3570.32|3562.32|3569.79|3561.79|3570.32|3562.32|3569.56|3561.56|31
1620315490000|2021-05-06 15:38:10|3569.1|3561.1|3568.81|3560.81|3569.38|3561.38|3568.48|3560.48|30
1620315500000|2021-05-06 15:38:20|3568.91|3560.91|3570.48|3562.48|3570.6|3562.6|3568.84|3560.84|29
1620315510000|2021-05-06 15:38:30|3570.4|3562.4|3575.93|3567.93|3575.99|3567.99|3570.4|3562.4|35
1620315520000|2021-05-06 15:38:40|3575.96|3567.96|3572.71|3564.71|3576.01|3568.01|3572.71|3564.71|36
1620315530000|2021-05-06 15:38:50|3572.81|3564.81|3574.62|3566.62|3574.66|3566.66|3572.74|3564.74|29
1620315540000|2021-05-06 15:39:00|3574.56|3566.56|3574.09|3566.09|3574.56|3566.56|3572.79|3564.79|31
1620315550000|2021-05-06 15:39:10|3574.08|3566.08|3572.96|3564.96|3574.08|3566.08|3572.67|3564.67|35
1620315560000|2021-05-06 15:39:20|3572.95|3564.95|3571.89|3563.89|3572.95|3564.95|3571.69|3563.69|32
1620315570000|2021-05-06 15:39:30|3571.98|3563.98|3571.93|3563.93|3572.26|3564.26|3571.62|3563.62|32
1620315580000|2021-05-06 15:39:40|3572.01|3564.01|3569.82|3561.82|3572.01|3564.01|3569.76|3561.76|33
1620315590000|2021-05-06 15:39:50|3569.74|3561.74|3567.68|3559.68|3569.75|3561.75|3567.61|3559.61|36
1620315600000|2021-05-06 15:40:00|3567.75|3559.75|3568.27|3560.27|3568.45|3560.45|3567.33|3559.33|35
1620315610000|2021-05-06 15:40:10|3568.29|3560.29|3567.52|3559.52|3568.33|3560.33|3567.04|3559.04|34
1620315620000|2021-05-06 15:40:20|3567.51|3559.51|3566.51|3558.51|3567.81|3559.81|3566.5|3558.5|31
1620315630000|2021-05-06 15:40:30|3566.68|3558.68|3567.17|3559.17|3567.28|3559.28|3566.55|3558.55|28
1620315640000|2021-05-06 15:40:40|3567.18|3559.18|3566.37|3558.37|3567.18|3559.18|3566.37|3558.37|31
1620315650000|2021-05-06 15:40:50|3566.34|3558.34|3563.2|3555.2|3566.35|3558.35|3563.2|3555.2|39
1620315660000|2021-05-06 15:41:00|3563.18|3555.18|3564.16|3556.16|3564.16|3556.16|3561.81|3553.81|39
1620315670000|2021-05-06 15:41:10|3564.05|3556.05|3565.74|3557.74|3565.74|3557.74|3563.36|3555.36|38
1620315680000|2021-05-06 15:41:20|3565.7|3557.7|3566.03|3558.03|3566.78|3558.78|3565.54|3557.54|30
1620315690000|2021-05-06 15:41:30|3566.02|3558.02|3566.93|3558.93|3567.26|3559.26|3565.08|3557.08|34
1620315700000|2021-05-06 15:41:40|3567.18|3559.18|3567.54|3559.54|3567.69|3559.69|3567.18|3559.18|25
1620315710000|2021-05-06 15:41:50|3567.55|3559.55|3566.57|3558.57|3567.55|3559.55|3566.45|3558.45|26
1620315720000|2021-05-06 15:42:00|3566.78|3558.78|3567.32|3559.32|3567.32|3559.32|3566.45|3558.45|21
1620315730000|2021-05-06 15:42:10|3567.27|3559.27|3567.53|3559.53|3567.53|3559.53|3567.21|3559.21|20
1620315740000|2021-05-06 15:42:20|3567.48|3559.48|3568.18|3560.18|3568.29|3560.29|3567.41|3559.41|25
1620315750000|2021-05-06 15:42:30|3568.24|3560.24|3569.62|3561.62|3569.62|3561.62|3568.02|3560.02|31
1620315760000|2021-05-06 15:42:40|3569.93|3561.93|3571.34|3563.34|3572.04|3564.04|3569.37|3561.37|32
1620315770000|2021-05-06 15:42:50|3571.09|3563.09|3569.09|3561.09|3571.74|3563.74|3568.77|3560.77|36
1620315780000|2021-05-06 15:43:00|3569.08|3561.08|3570.36|3562.36|3570.36|3562.36|3568.97|3560.97|34
1620315790000|2021-05-06 15:43:10|3570.29|3562.29|3571.08|3563.08|3571.38|3563.38|3570.15|3562.15|33
1620315800000|2021-05-06 15:43:20|3571.09|3563.09|3572.86|3564.86|3572.89|3564.89|3570.99|3562.99|31
1620315810000|2021-05-06 15:43:30|3572.85|3564.85|3572.11|3564.11|3572.93|3564.93|3572.11|3564.11|30
1620315820000|2021-05-06 15:43:40|3572.1|3564.1|3571.04|3563.04|3572.1|3564.1|3570.69|3562.69|28
1620315830000|2021-05-06 15:43:50|3571.11|3563.11|3571.39|3563.39|3571.97|3563.97|3570.45|3562.45|33
1620315840000|2021-05-06 15:44:00|3571.44|3563.44|3571.06|3563.06|3571.52|3563.52|3570.76|3562.76|30
1620315850000|2021-05-06 15:44:10|3570.64|3562.64|3569.38|3561.38|3570.64|3562.64|3569.31|3561.31|29
1620315860000|2021-05-06 15:44:20|3569.28|3561.28|3568.75|3560.75|3569.31|3561.31|3568.74|3560.74|27
1620315870000|2021-05-06 15:44:30|3568.66|3560.66|3568.58|3560.58|3568.75|3560.75|3568.32|3560.32|28
1620315880000|2021-05-06 15:44:40|3568.61|3560.61|3567.73|3559.73|3568.61|3560.61|3567.52|3559.52|31
1620315890000|2021-05-06 15:44:50|3567.65|3559.65|3567.51|3559.51|3567.77|3559.77|3567.51|3559.51|31
1620315900000|2021-05-06 15:45:00|3567.57|3559.57|3567.91|3559.91|3567.97|3559.97|3567.51|3559.51|22
1620315910000|2021-05-06 15:45:10|3567.8|3559.8|3570.46|3562.46|3570.64|3562.64|3567.8|3559.8|32
1620315920000|2021-05-06 15:45:20|3570.51|3562.51|3569.66|3561.66|3570.51|3562.51|3569.57|3561.57|33
1620315930000|2021-05-06 15:45:30|3569.49|3561.49|3571.83|3563.83|3572.53|3564.53|3569.49|3561.49|29
1620315940000|2021-05-06 15:45:40|3572.36|3564.36|3573.39|3565.39|3573.41|3565.41|3571.04|3563.04|33
1620315950000|2021-05-06 15:45:50|3573.28|3565.28|3573.84|3565.84|3574.68|3566.68|3573.01|3565.01|35
1620315960000|2021-05-06 15:46:00|3574.76|3566.76|3574.95|3566.95|3575.18|3567.18|3574.71|3566.71|31
1620315970000|2021-05-06 15:46:10|3575.02|3567.02|3575.73|3567.73|3575.73|3567.73|3575.02|3567.02|36
1620315980000|2021-05-06 15:46:20|3575.58|3567.58|3575.37|3567.37|3575.77|3567.77|3575.17|3567.17|32
1620315990000|2021-05-06 15:46:30|3575.51|3567.51|3576.69|3568.69|3577.04|3569.04|3575.37|3567.37|29
1620316000000|2021-05-06 15:46:40|3576.7|3568.7|3578.36|3570.36|3578.82|3570.82|3576.69|3568.69|31
1620316010000|2021-05-06 15:46:50|3578.29|3570.29|3578.22|3570.22|3578.29|3570.29|3577.39|3569.39|34
1620316020000|2021-05-06 15:47:00|3578.05|3570.05|3580.67|3572.67|3580.67|3572.67|3577.94|3569.94|35
1620316030000|2021-05-06 15:47:10|3580.41|3572.41|3579.74|3571.74|3580.51|3572.51|3579.69|3571.69|26
1620316040000|2021-05-06 15:47:20|3579.5|3571.5|3579.28|3571.28|3579.7|3571.7|3579.23|3571.23|33
1620316050000|2021-05-06 15:47:30|3579.61|3571.61|3581.11|3573.11|3581.2|3573.2|3579.21|3571.21|32
1620316060000|2021-05-06 15:47:40|3581.02|3573.02|3581.39|3573.39|3581.62|3573.62|3581.02|3573.02|23
1620316070000|2021-05-06 15:47:50|3581.83|3573.83|3581.8|3573.8|3581.93|3573.93|3581.53|3573.53|32
1620316080000|2021-05-06 15:48:00|3581.68|3573.68|3581.65|3573.65|3581.99|3573.99|3581.65|3573.65|22
1620316090000|2021-05-06 15:48:10|3581.68|3573.68|3579.86|3571.86|3581.68|3573.68|3579.86|3571.86|33
1620316100000|2021-05-06 15:48:20|3579.9|3571.9|3579.93|3571.93|3579.93|3571.93|3578.73|3570.73|39
1620316110000|2021-05-06 15:48:30|3579.96|3571.96|3577.21|3569.21|3579.96|3571.96|3577.16|3569.16|36
1620316120000|2021-05-06 15:48:40|3577.13|3569.13|3576.23|3568.23|3577.71|3569.71|3576.19|3568.19|33
1620316130000|2021-05-06 15:48:50|3576.24|3568.24|3575.9|3567.9|3576.24|3568.24|3575.81|3567.81|27
1620316140000|2021-05-06 15:49:00|3575.88|3567.88|3575.98|3567.98|3575.98|3567.98|3575.66|3567.66|32
1620316150000|2021-05-06 15:49:10|3575.94|3567.94|3576.26|3568.26|3576.33|3568.33|3575.78|3567.78|33
1620316160000|2021-05-06 15:49:20|3576.27|3568.27|3575.61|3567.61|3576.28|3568.28|3575|3567|34
1620316170000|2021-05-06 15:49:30|3575.68|3567.68|3575.96|3567.96|3576.01|3568.01|3575.68|3567.68|23
1620316180000|2021-05-06 15:49:40|3575.95|3567.95|3575.88|3567.88|3576.07|3568.07|3575.67|3567.67|31
1620316190000|2021-05-06 15:49:50|3575.96|3567.96|3574.57|3566.57|3575.96|3567.96|3574.57|3566.57|34
1620316200000|2021-05-06 15:50:00|3574.48|3566.48|3575.08|3567.08|3575.08|3567.08|3574.25|3566.25|36
1620316210000|2021-05-06 15:50:10|3575.16|3567.16|3574.41|3566.41|3575.16|3567.16|3574.36|3566.36|27
1620316220000|2021-05-06 15:50:20|3574.4|3566.4|3573.3|3565.3|3574.4|3566.4|3573.3|3565.3|30
1620316230000|2021-05-06 15:50:30|3573.12|3565.12|3573.14|3565.14|3573.14|3565.14|3572.7|3564.7|37
1620316240000|2021-05-06 15:50:40|3572.51|3564.51|3570.42|3562.42|3572.81|3564.81|3570.42|3562.42|36
1620316250000|2021-05-06 15:50:50|3568.24|3560.24|3563.67|3555.67|3568.24|3560.24|3563.51|3555.51|37
1620316260000|2021-05-06 15:51:00|3563.62|3555.62|3559.94|3551.94|3563.63|3555.63|3559.53|3551.53|37
1620316270000|2021-05-06 15:51:10|3559.96|3551.96|3557.54|3549.54|3559.96|3551.96|3556.93|3548.93|36
1620316280000|2021-05-06 15:51:20|3557.52|3549.52|3556.7|3548.7|3557.54|3549.54|3556.7|3548.7|35
1620316290000|2021-05-06 15:51:30|3556.65|3548.65|3554.16|3546.16|3556.65|3548.65|3553.69|3545.69|33
1620316300000|2021-05-06 15:51:40|3554.18|3546.18|3552.96|3544.96|3554.33|3546.33|3552.29|3544.29|40
1620316310000|2021-05-06 15:51:50|3552.9|3544.9|3554.01|3546.01|3555.48|3547.48|3552.79|3544.79|33
1620316320000|2021-05-06 15:52:00|3553.93|3545.93|3554.45|3546.45|3554.45|3546.45|3552.35|3544.35|33
1620316330000|2021-05-06 15:52:10|3554.52|3546.52|3552.62|3544.62|3555.1|3547.1|3552.59|3544.59|36
1620316340000|2021-05-06 15:52:20|3552.71|3544.71|3553.19|3545.19|3554.22|3546.22|3552.71|3544.71|32
1620316350000|2021-05-06 15:52:30|3553.2|3545.2|3553.32|3545.32|3553.33|3545.33|3552.66|3544.66|34
1620316360000|2021-05-06 15:52:40|3553.3|3545.3|3544.58|3536.58|3553.3|3545.3|3544.58|3536.58|39
1620316370000|2021-05-06 15:52:50|3544.61|3536.61|3543.08|3535.08|3544.62|3536.62|3543.08|3535.08|31
1620316380000|2021-05-06 15:53:00|3542.78|3534.78|3541.08|3533.08|3542.78|3534.78|3541.08|3533.08|38
1620316390000|2021-05-06 15:53:10|3541.1|3533.1|3541.74|3533.74|3543.01|3535.01|3541.1|3533.1|35
1620316400000|2021-05-06 15:53:20|3541.7|3533.7|3538.62|3530.62|3542.35|3534.35|3538.62|3530.62|37
1620316410000|2021-05-06 15:53:30|3538.51|3530.51|3533.53|3525.53|3538.51|3530.51|3533.53|3525.53|39
1620316420000|2021-05-06 15:53:40|3533|3525|3527.64|3519.64|3533|3525|3527.64|3519.64|40
1620316430000|2021-05-06 15:53:50|3527.47|3519.47|3531.13|3523.13|3531.61|3523.61|3527.47|3519.47|37
1620316440000|2021-05-06 15:54:00|3530.14|3522.14|3537.51|3529.51|3537.89|3529.89|3530.14|3522.14|39
1620316450000|2021-05-06 15:54:10|3537.48|3529.48|3536.16|3528.16|3539.26|3531.26|3533.55|3525.55|38
1620316460000|2021-05-06 15:54:20|3536.99|3528.99|3533.67|3525.67|3537.45|3529.45|3533.67|3525.67|39
1620316470000|2021-05-06 15:54:30|3533.73|3525.73|3529.91|3521.91|3533.93|3525.93|3529.91|3521.91|39
1620316480000|2021-05-06 15:54:40|3529.58|3521.58|3530.37|3522.37|3531.65|3523.65|3528.47|3520.47|38
1620316490000|2021-05-06 15:54:50|3529.36|3521.36|3530.82|3522.82|3530.94|3522.94|3528.39|3520.39|39
1620316500000|2021-05-06 15:55:00|3529.82|3521.82|3535.2|3527.2|3535.2|3527.2|3529.82|3521.82|38
1620316510000|2021-05-06 15:55:10|3535.37|3527.37|3535.39|3527.39|3536.18|3528.18|3535.18|3527.18|35
1620316520000|2021-05-06 15:55:20|3535.41|3527.41|3535.96|3527.96|3536.08|3528.08|3535.08|3527.08|29
1620316530000|2021-05-06 15:55:30|3535.94|3527.94|3536.04|3528.04|3536.49|3528.49|3535.63|3527.63|29
1620316540000|2021-05-06 15:55:40|3536.33|3528.33|3540.39|3532.39|3540.39|3532.39|3535.86|3527.86|34
1620316550000|2021-05-06 15:55:50|3540.7|3532.7|3540.57|3532.57|3540.7|3532.7|3539.92|3531.92|31
1620316560000|2021-05-06 15:56:00|3540.65|3532.65|3542.57|3534.57|3542.57|3534.57|3540.09|3532.09|23
1620316570000|2021-05-06 15:56:10|3542.58|3534.58|3542.31|3534.31|3543.7|3535.7|3542.04|3534.04|26
1620316580000|2021-05-06 15:56:20|3542.32|3534.32|3540.77|3532.77|3542.59|3534.59|3540.37|3532.37|32
1620316590000|2021-05-06 15:56:30|3540.69|3532.69|3539.72|3531.72|3540.69|3532.69|3539.34|3531.34|38
1620316600000|2021-05-06 15:56:40|3540.13|3532.13|3540.44|3532.44|3541.15|3533.15|3539.59|3531.59|36
1620316610000|2021-05-06 15:56:50|3539.58|3531.58|3540.38|3532.38|3540.58|3532.58|3539.5|3531.5|34
1620316620000|2021-05-06 15:57:00|3540.52|3532.52|3540.65|3532.65|3540.69|3532.69|3539.42|3531.42|33
1620316630000|2021-05-06 15:57:10|3540.71|3532.71|3542.35|3534.35|3542.64|3534.64|3540.71|3532.71|34
1620316640000|2021-05-06 15:57:20|3543.28|3535.28|3544.7|3536.7|3545.07|3537.07|3543.12|3535.12|31
1620316650000|2021-05-06 15:57:30|3544.71|3536.71|3544.25|3536.25|3545.17|3537.17|3544.25|3536.25|17
1620316660000|2021-05-06 15:57:40|3544.99|3536.99|3548.68|3540.68|3549.37|3541.37|3544.6|3536.6|36
1620316670000|2021-05-06 15:57:50|3548.63|3540.63|3551|3543|3551|3543|3548.63|3540.63|37
1620316680000|2021-05-06 15:58:00|3551.05|3543.05|3551.19|3543.19|3551.41|3543.41|3550.24|3542.24|30
1620316690000|2021-05-06 15:58:10|3551.2|3543.2|3551.58|3543.58|3553|3545|3550.91|3542.91|32
1620316700000|2021-05-06 15:58:20|3551.74|3543.74|3552.54|3544.54|3552.55|3544.55|3551.6|3543.6|31
1620316710000|2021-05-06 15:58:30|3552.47|3544.47|3557.95|3549.95|3557.95|3549.95|3552.47|3544.47|35
1620316720000|2021-05-06 15:58:40|3558.01|3550.01|3557.34|3549.34|3558.25|3550.25|3557.03|3549.03|37
1620316730000|2021-05-06 15:58:50|3557.76|3549.76|3561.12|3553.12|3561.19|3553.19|3557.2|3549.2|34
1620316740000|2021-05-06 15:59:00|3561.13|3553.13|3561.28|3553.28|3561.95|3553.95|3561.12|3553.12|34
1620316750000|2021-05-06 15:59:10|3561.21|3553.21|3560.75|3552.75|3561.38|3553.38|3560.27|3552.27|31
1620316760000|2021-05-06 15:59:20|3560.74|3552.74|3561.32|3553.32|3562.23|3554.23|3560.39|3552.39|36
1620316770000|2021-05-06 15:59:30|3561.28|3553.28|3558.96|3550.96|3561.28|3553.28|3558.96|3550.96|38
1620316780000|2021-05-06 15:59:40|3559.24|3551.24|3559.99|3551.99|3560.11|3552.11|3559.24|3551.24|28
1620316790000|2021-05-06 15:59:50|3559.94|3551.94|3559.58|3551.58|3559.98|3551.98|3558.84|3550.84|35
1620316800000|2021-05-06 16:00:00|3559.61|3551.61|3564.54|3556.54|3564.54|3556.54|3559.59|3551.59|33
1620316810000|2021-05-06 16:00:10|3564.15|3556.15|3569.85|3561.85|3569.89|3561.89|3564.15|3556.15|37
1620316820000|2021-05-06 16:00:20|3569.99|3561.99|3569.39|3561.39|3571.26|3563.26|3569.16|3561.16|35
1620316830000|2021-05-06 16:00:30|3570.28|3562.28|3575.76|3567.76|3575.83|3567.83|3569.5|3561.5|37
1620316840000|2021-05-06 16:00:40|3576.17|3568.17|3575.07|3567.07|3577.53|3569.53|3574.81|3566.81|38
1620316850000|2021-05-06 16:00:50|3575.12|3567.12|3576.69|3568.69|3576.69|3568.69|3574.86|3566.86|30
1620316860000|2021-05-06 16:01:00|3577.44|3569.44|3575.77|3567.77|3578.59|3570.59|3575|3567|35
1620316870000|2021-05-06 16:01:10|3575.82|3567.82|3579.34|3571.34|3579.34|3571.34|3575.82|3567.82|36
1620316880000|2021-05-06 16:01:20|3578.9|3570.9|3580.21|3572.21|3580.21|3572.21|3578.9|3570.9|38
1620316890000|2021-05-06 16:01:30|3580.71|3572.71|3579.99|3571.99|3581.93|3573.93|3579.7|3571.7|37
1620316900000|2021-05-06 16:01:40|3580.05|3572.05|3582.88|3574.88|3583.05|3575.05|3579.92|3571.92|37
1620316910000|2021-05-06 16:01:50|3582.81|3574.81|3584.69|3576.69|3584.69|3576.69|3582.67|3574.67|36
1620316920000|2021-05-06 16:02:00|3584.7|3576.7|3584.36|3576.36|3584.77|3576.77|3583.23|3575.23|30
1620316930000|2021-05-06 16:02:10|3584.56|3576.56|3585.85|3577.85|3586.08|3578.08|3584.52|3576.52|34
1620316940000|2021-05-06 16:02:20|3585.69|3577.69|3588.43|3580.43|3588.79|3580.79|3585.69|3577.69|31
1620316950000|2021-05-06 16:02:30|3588.55|3580.55|3591.69|3583.69|3591.69|3583.69|3587.65|3579.65|36
1620316960000|2021-05-06 16:02:40|3592.06|3584.06|3591.94|3583.94|3592.96|3584.96|3591.74|3583.74|36
1620316970000|2021-05-06 16:02:50|3591.86|3583.86|3590.6|3582.6|3592.28|3584.28|3590.6|3582.6|38
1620316980000|2021-05-06 16:03:00|3590.05|3582.05|3585.96|3577.96|3590.05|3582.05|3585.96|3577.96|38
1620316990000|2021-05-06 16:03:10|3585.81|3577.81|3587.53|3579.53|3587.53|3579.53|3584.45|3576.45|33
1620317000000|2021-05-06 16:03:20|3587.3|3579.3|3588.9|3580.9|3588.9|3580.9|3587.22|3579.22|31
1620317010000|2021-05-06 16:03:30|3588.87|3580.87|3588.49|3580.49|3590.27|3582.27|3587.85|3579.85|35
1620317020000|2021-05-06 16:03:40|3588.44|3580.44|3591.71|3583.71|3591.9|3583.9|3588.41|3580.41|29
1620317030000|2021-05-06 16:03:50|3591.72|3583.72|3593.14|3585.14|3593.54|3585.54|3590.93|3582.93|35
1620317040000|2021-05-06 16:04:00|3593.27|3585.27|3592.75|3584.75|3593.69|3585.69|3592.64|3584.64|32
1620317050000|2021-05-06 16:04:10|3592.88|3584.88|3591.36|3583.36|3592.88|3584.88|3591.36|3583.36|35
1620317060000|2021-05-06 16:04:20|3590.33|3582.33|3586.8|3578.8|3590.33|3582.33|3583.44|3575.44|40
1620317070000|2021-05-06 16:04:30|3587.09|3579.09|3583.83|3575.83|3588.06|3580.06|3583.83|3575.83|37
1620317080000|2021-05-06 16:04:40|3583.95|3575.95|3587.32|3579.32|3587.32|3579.32|3583.74|3575.74|39
1620317090000|2021-05-06 16:04:50|3587.51|3579.51|3588.01|3580.01|3588.91|3580.91|3586.97|3578.97|38
1620317100000|2021-05-06 16:05:00|3588.19|3580.19|3590.49|3582.49|3592.36|3584.36|3588.19|3580.19|39
1620317110000|2021-05-06 16:05:10|3590.17|3582.17|3590.75|3582.75|3590.92|3582.92|3589.89|3581.89|38
1620317120000|2021-05-06 16:05:20|3590.36|3582.36|3590.61|3582.61|3590.67|3582.67|3588.71|3580.71|37
1620317130000|2021-05-06 16:05:30|3590.53|3582.53|3590.57|3582.57|3591.37|3583.37|3590.01|3582.01|39
1620317140000|2021-05-06 16:05:40|3590.93|3582.93|3592.25|3584.25|3592.56|3584.56|3590.61|3582.61|30
1620317150000|2021-05-06 16:05:50|3592.7|3584.7|3593.92|3585.92|3593.92|3585.92|3592.46|3584.46|33
1620317160000|2021-05-06 16:06:00|3593.96|3585.96|3595.07|3587.07|3595.54|3587.54|3593.66|3585.66|31
1620317170000|2021-05-06 16:06:10|3594.6|3586.6|3595.22|3587.22|3595.23|3587.23|3593.74|3585.74|34
1620317180000|2021-05-06 16:06:20|3595.23|3587.23|3598.98|3590.98|3598.98|3590.98|3594.57|3586.57|32
1620317190000|2021-05-06 16:06:30|3598.97|3590.97|3597.87|3589.87|3599.7|3591.7|3597.57|3589.57|33
1620317200000|2021-05-06 16:06:40|3597.73|3589.73|3597.75|3589.75|3598.34|3590.34|3597.06|3589.06|36
1620317210000|2021-05-06 16:06:50|3597.8|3589.8|3598.89|3590.89|3599.46|3591.46|3597.38|3589.38|33
1620317220000|2021-05-06 16:07:00|3598.9|3590.9|3599.04|3591.04|3599.49|3591.49|3598.49|3590.49|37
1620317230000|2021-05-06 16:07:10|3598.82|3590.82|3592.39|3584.39|3598.82|3590.82|3592.39|3584.39|39
1620317240000|2021-05-06 16:07:20|3592.45|3584.45|3585.84|3577.84|3592.45|3584.45|3585.27|3577.27|38
1620317250000|2021-05-06 16:07:30|3586.06|3578.06|3585.36|3577.36|3586.1|3578.1|3585.36|3577.36|35
1620317260000|2021-05-06 16:07:40|3585.19|3577.19|3584.07|3576.07|3585.19|3577.19|3583.87|3575.87|35
1620317270000|2021-05-06 16:07:50|3583.93|3575.93|3583.79|3575.79|3586.57|3578.57|3583.66|3575.66|35
1620317280000|2021-05-06 16:08:00|3583.85|3575.85|3583.35|3575.35|3584.02|3576.02|3583.35|3575.35|35
1620317290000|2021-05-06 16:08:10|3583.4|3575.4|3582.89|3574.89|3583.47|3575.47|3582.86|3574.86|27
1620317300000|2021-05-06 16:08:20|3582.86|3574.86|3578.23|3570.23|3582.86|3574.86|3577.86|3569.86|38
1620317310000|2021-05-06 16:08:30|3578.16|3570.16|3576.46|3568.46|3578.52|3570.52|3576.45|3568.45|37
1620317320000|2021-05-06 16:08:40|3576.11|3568.11|3576.03|3568.03|3576.75|3568.75|3573.31|3565.31|39
1620317330000|2021-05-06 16:08:50|3576|3568|3573.25|3565.25|3576|3568|3572.97|3564.97|34
1620317340000|2021-05-06 16:09:00|3572.88|3564.88|3571.51|3563.51|3573.53|3565.53|3571.38|3563.38|38
1620317350000|2021-05-06 16:09:10|3571.34|3563.34|3568.57|3560.57|3571.87|3563.87|3568.57|3560.57|40
1620317360000|2021-05-06 16:09:20|3568.6|3560.6|3567.32|3559.32|3569.4|3561.4|3567.29|3559.29|38
1620317370000|2021-05-06 16:09:30|3567.31|3559.31|3561.12|3553.12|3567.31|3559.31|3561.12|3553.12|39
1620317380000|2021-05-06 16:09:40|3561.04|3553.04|3561.65|3553.65|3562.69|3554.69|3559.41|3551.41|36
1620317390000|2021-05-06 16:09:50|3561.97|3553.97|3567.95|3559.95|3567.95|3559.95|3561.92|3553.92|39
1620317400000|2021-05-06 16:10:00|3567.94|3559.94|3571.51|3563.51|3571.54|3563.54|3567.94|3559.94|38
1620317410000|2021-05-06 16:10:10|3571.66|3563.66|3574.91|3566.91|3576.67|3568.67|3571.65|3563.65|39
1620317420000|2021-05-06 16:10:20|3575.12|3567.12|3577.79|3569.79|3577.79|3569.79|3574.87|3566.87|35
1620317430000|2021-05-06 16:10:30|3578.2|3570.2|3582.85|3574.85|3582.86|3574.86|3577.09|3569.09|38
1620317440000|2021-05-06 16:10:40|3582.84|3574.84|3579.83|3571.83|3583.76|3575.76|3579.37|3571.37|36
1620317450000|2021-05-06 16:10:50|3580.49|3572.49|3579.9|3571.9|3581.13|3573.13|3579.82|3571.82|35
1620317460000|2021-05-06 16:11:00|3580.07|3572.07|3582.28|3574.28|3582.63|3574.63|3579.5|3571.5|36
1620317470000|2021-05-06 16:11:10|3582.59|3574.59|3586.53|3578.53|3588.72|3580.72|3582.56|3574.56|34
1620317480000|2021-05-06 16:11:20|3586.18|3578.18|3587.07|3579.07|3587.07|3579.07|3585.65|3577.65|37
1620317490000|2021-05-06 16:11:30|3587.59|3579.59|3591.02|3583.02|3591.02|3583.02|3587.59|3579.59|35
1620317500000|2021-05-06 16:11:40|3591.41|3583.41|3588.6|3580.6|3591.41|3583.41|3588.6|3580.6|38
1620317510000|2021-05-06 16:11:50|3589.23|3581.23|3588.06|3580.06|3589.23|3581.23|3587.11|3579.11|39
1620317520000|2021-05-06 16:12:00|3587.84|3579.84|3588.28|3580.28|3588.82|3580.82|3587.58|3579.58|33
1620317530000|2021-05-06 16:12:10|3588.13|3580.13|3593.4|3585.4|3593.4|3585.4|3588.13|3580.13|34
1620317540000|2021-05-06 16:12:20|3593.06|3585.06|3592.2|3584.2|3593.37|3585.37|3592.15|3584.15|35
1620317550000|2021-05-06 16:12:30|3592.21|3584.21|3592.25|3584.25|3592.77|3584.77|3590.14|3582.14|39
1620317560000|2021-05-06 16:12:40|3592.19|3584.19|3593.14|3585.14|3593.3|3585.3|3591.87|3583.87|32
1620317570000|2021-05-06 16:12:50|3593.3|3585.3|3593.3|3585.3|3593.44|3585.44|3592.83|3584.83|35
1620317580000|2021-05-06 16:13:00|3593.34|3585.34|3592.51|3584.51|3593.34|3585.34|3592.15|3584.15|32
1620317590000|2021-05-06 16:13:10|3592.33|3584.33|3586.92|3578.92|3592.37|3584.37|3586.9|3578.9|30
1620317600000|2021-05-06 16:13:20|3587.32|3579.32|3591.14|3583.14|3591.17|3583.17|3587.32|3579.32|39
1620317610000|2021-05-06 16:13:30|3588.54|3580.54|3590.06|3582.06|3590.59|3582.59|3588.46|3580.46|34
1620317620000|2021-05-06 16:13:40|3589.99|3581.99|3591.06|3583.06|3591.22|3583.22|3589.93|3581.93|31
1620317630000|2021-05-06 16:13:50|3590.96|3582.96|3589.96|3581.96|3591.78|3583.78|3589.96|3581.96|36
1620317640000|2021-05-06 16:14:00|3589.85|3581.85|3588.23|3580.23|3589.87|3581.87|3588.23|3580.23|36
1620317650000|2021-05-06 16:14:10|3588.19|3580.19|3585.16|3577.16|3588.19|3580.19|3585.16|3577.16|32
1620317660000|2021-05-06 16:14:20|3585.19|3577.19|3586.15|3578.15|3586.3|3578.3|3585|3577|34
1620317670000|2021-05-06 16:14:30|3586.09|3578.09|3590.04|3582.04|3590.34|3582.34|3586|3578|36
1620317680000|2021-05-06 16:14:40|3589.7|3581.7|3590.8|3582.8|3590.85|3582.85|3588.85|3580.85|40
1620317690000|2021-05-06 16:14:50|3591.03|3583.03|3593.92|3585.92|3593.92|3585.92|3590.92|3582.92|34
1620317700000|2021-05-06 16:15:00|3593.65|3585.65|3594.4|3586.4|3594.58|3586.58|3593.57|3585.57|32
1620317710000|2021-05-06 16:15:10|3594.17|3586.17|3593.92|3585.92|3594.63|3586.63|3593.91|3585.91|29
1620317720000|2021-05-06 16:15:20|3593.95|3585.95|3593.61|3585.61|3594.02|3586.02|3593.61|3585.61|26
1620317730000|2021-05-06 16:15:30|3593.1|3585.1|3586.89|3578.89|3593.13|3585.13|3586.89|3578.89|38
1620317740000|2021-05-06 16:15:40|3586.85|3578.85|3586.04|3578.04|3586.85|3578.85|3585.47|3577.47|38
1620317750000|2021-05-06 16:15:50|3585.96|3577.96|3584.4|3576.4|3587.82|3579.82|3584.4|3576.4|40
1620317760000|2021-05-06 16:16:00|3584.02|3576.02|3584.11|3576.11|3584.11|3576.11|3582.02|3574.02|35
1620317770000|2021-05-06 16:16:10|3584.25|3576.25|3584.61|3576.61|3584.61|3576.61|3583.34|3575.34|36
1620317780000|2021-05-06 16:16:20|3584.72|3576.72|3584|3576|3584.74|3576.74|3583.26|3575.26|37
1620317790000|2021-05-06 16:16:30|3584.01|3576.01|3582.73|3574.73|3584.01|3576.01|3582.58|3574.58|37
1620317800000|2021-05-06 16:16:40|3582.7|3574.7|3582.34|3574.34|3582.7|3574.7|3581.37|3573.37|32
1620317810000|2021-05-06 16:16:50|3582.36|3574.36|3578.83|3570.83|3582.36|3574.36|3578.74|3570.74|35
1620317820000|2021-05-06 16:17:00|3578.87|3570.87|3579|3571|3580.59|3572.59|3578.87|3570.87|37
1620317830000|2021-05-06 16:17:10|3579.14|3571.14|3577.58|3569.58|3579.52|3571.52|3577.58|3569.58|36
1620317840000|2021-05-06 16:17:20|3577.47|3569.47|3576.89|3568.89|3577.63|3569.63|3576.2|3568.2|40
1620317850000|2021-05-06 16:17:30|3576.8|3568.8|3576.16|3568.16|3577.6|3569.6|3576.16|3568.16|36
1620317860000|2021-05-06 16:17:40|3576.14|3568.14|3576.45|3568.45|3577.71|3569.71|3575.81|3567.81|33
1620317870000|2021-05-06 16:17:50|3576.27|3568.27|3577.29|3569.29|3577.53|3569.53|3576.02|3568.02|39
1620317880000|2021-05-06 16:18:00|3577.36|3569.36|3577.86|3569.86|3577.96|3569.96|3577.31|3569.31|37
1620317890000|2021-05-06 16:18:10|3577.71|3569.71|3577.5|3569.5|3579.33|3571.33|3577.06|3569.06|33
1620317900000|2021-05-06 16:18:20|3577.47|3569.47|3579|3571|3579.03|3571.03|3577.14|3569.14|24
1620317910000|2021-05-06 16:18:30|3579.01|3571.01|3578.3|3570.3|3579.38|3571.38|3577.79|3569.79|33
1620317920000|2021-05-06 16:18:40|3578.22|3570.22|3578.72|3570.72|3579.17|3571.17|3578.22|3570.22|35
1620317930000|2021-05-06 16:18:50|3578.75|3570.75|3578.78|3570.78|3579.09|3571.09|3578.69|3570.69|30
1620317940000|2021-05-06 16:19:00|3578.73|3570.73|3579.19|3571.19|3579.24|3571.24|3578.7|3570.7|32
1620317950000|2021-05-06 16:19:10|3578.99|3570.99|3581.6|3573.6|3582.32|3574.32|3578.99|3570.99|36
1620317960000|2021-05-06 16:19:20|3581.82|3573.82|3584.47|3576.47|3584.75|3576.75|3581.82|3573.82|38
1620317970000|2021-05-06 16:19:30|3584.17|3576.17|3584.53|3576.53|3585.02|3577.02|3584.12|3576.12|37
1620317980000|2021-05-06 16:19:40|3584.78|3576.78|3585.18|3577.18|3585.18|3577.18|3584.31|3576.31|33
1620317990000|2021-05-06 16:19:50|3585.33|3577.33|3586.03|3578.03|3586.03|3578.03|3584.41|3576.41|36
1620318000000|2021-05-06 16:20:00|3585.83|3577.83|3588.75|3580.75|3588.82|3580.82|3585.48|3577.48|36
1620318010000|2021-05-06 16:20:10|3588.78|3580.78|3588.52|3580.52|3589.31|3581.31|3587.52|3579.52|25
1620318020000|2021-05-06 16:20:20|3588.49|3580.49|3590.25|3582.25|3590.35|3582.35|3588.21|3580.21|33
1620318030000|2021-05-06 16:20:30|3590.22|3582.22|3593.17|3585.17|3593.46|3585.46|3590.21|3582.21|35
1620318040000|2021-05-06 16:20:40|3593.02|3585.02|3594.17|3586.17|3594.17|3586.17|3590.25|3582.25|37
1620318050000|2021-05-06 16:20:50|3594.24|3586.24|3593.55|3585.55|3594.71|3586.71|3593.49|3585.49|34
1620318060000|2021-05-06 16:21:00|3593.73|3585.73|3596.32|3588.32|3596.41|3588.41|3593.6|3585.6|29
1620318070000|2021-05-06 16:21:10|3596.34|3588.34|3596.18|3588.18|3596.85|3588.85|3595.41|3587.41|29
1620318080000|2021-05-06 16:21:20|3596.31|3588.31|3596.61|3588.61|3598.07|3590.07|3596.05|3588.05|36
1620318090000|2021-05-06 16:21:30|3596.63|3588.63|3592.59|3584.59|3597.35|3589.35|3592.59|3584.59|34
1620318100000|2021-05-06 16:21:40|3592.53|3584.53|3592.91|3584.91|3593.1|3585.1|3591.32|3583.32|35
1620318110000|2021-05-06 16:21:50|3592.97|3584.97|3595.58|3587.58|3595.73|3587.73|3592.74|3584.74|35
1620318120000|2021-05-06 16:22:00|3595.56|3587.56|3596.86|3588.86|3596.92|3588.92|3595.29|3587.29|31
1620318130000|2021-05-06 16:22:10|3596.85|3588.85|3595.59|3587.59|3596.85|3588.85|3593.95|3585.95|36
1620318140000|2021-05-06 16:22:20|3595.66|3587.66|3597.99|3589.99|3597.99|3589.99|3595.51|3587.51|32
1620318150000|2021-05-06 16:22:30|3597.93|3589.93|3595.44|3587.44|3598.24|3590.24|3595.44|3587.44|39
1620318160000|2021-05-06 16:22:40|3595.75|3587.75|3597.76|3589.76|3598.52|3590.52|3595.22|3587.22|36
1620318170000|2021-05-06 16:22:50|3597.59|3589.59|3597.35|3589.35|3597.93|3589.93|3596.97|3588.97|34
1620318180000|2021-05-06 16:23:00|3597.22|3589.22|3597.33|3589.33|3597.33|3589.33|3596.12|3588.12|35
1620318190000|2021-05-06 16:23:10|3597.07|3589.07|3596.82|3588.82|3597.77|3589.77|3596.66|3588.66|34
1620318200000|2021-05-06 16:23:20|3596.68|3588.68|3596.54|3588.54|3596.74|3588.74|3595.75|3587.75|34
1620318210000|2021-05-06 16:23:30|3596.59|3588.59|3593.63|3585.63|3596.61|3588.61|3593.53|3585.53|37
1620318220000|2021-05-06 16:23:40|3593.62|3585.62|3595.08|3587.08|3595.08|3587.08|3593.16|3585.16|34
1620318230000|2021-05-06 16:23:50|3595.22|3587.22|3595|3587|3595.34|3587.34|3594.63|3586.63|36
1620318240000|2021-05-06 16:24:00|3595.41|3587.41|3595.4|3587.4|3595.84|3587.84|3595.31|3587.31|33
1620318250000|2021-05-06 16:24:10|3595.41|3587.41|3596.02|3588.02|3596.16|3588.16|3595.09|3587.09|37
1620318260000|2021-05-06 16:24:20|3596.5|3588.5|3600.49|3592.49|3600.49|3592.49|3596.5|3588.5|34
1620318270000|2021-05-06 16:24:30|3600.41|3592.41|3602.87|3594.87|3603.28|3595.28|3600.37|3592.37|35
1620318280000|2021-05-06 16:24:40|3602.83|3594.83|3600.23|3592.23|3602.83|3594.83|3600.23|3592.23|37
1620318290000|2021-05-06 16:24:50|3599.86|3591.86|3603.28|3595.28|3603.28|3595.28|3599.5|3591.5|38
1620318300000|2021-05-06 16:25:00|3603.5|3595.5|3604.72|3596.72|3605.08|3597.08|3602.99|3594.99|39
1620318310000|2021-05-06 16:25:10|3604.52|3596.52|3606.32|3598.32|3606.44|3598.44|3604.16|3596.16|39
1620318320000|2021-05-06 16:25:20|3606.37|3598.37|3606.93|3598.93|3607.05|3599.05|3605.84|3597.84|34
1620318330000|2021-05-06 16:25:30|3606.99|3598.99|3604.28|3596.28|3606.99|3598.99|3603.17|3595.17|35
1620318340000|2021-05-06 16:25:40|3604.49|3596.49|3605.86|3597.86|3606.29|3598.29|3604.49|3596.49|26
1620318350000|2021-05-06 16:25:50|3605.85|3597.85|3605.4|3597.4|3606.44|3598.44|3604.55|3596.55|36
1620318360000|2021-05-06 16:26:00|3605.52|3597.52|3599.9|3591.9|3605.52|3597.52|3599.9|3591.9|38
1620318370000|2021-05-06 16:26:10|3599.89|3591.89|3603.81|3595.81|3603.81|3595.81|3599.38|3591.38|38
1620318380000|2021-05-06 16:26:20|3603.73|3595.73|3602.96|3594.96|3604.14|3596.14|3601.33|3593.33|38
1620318390000|2021-05-06 16:26:30|3603.21|3595.21|3604.08|3596.08|3604.08|3596.08|3602.79|3594.79|36
1620318400000|2021-05-06 16:26:40|3604.06|3596.06|3602.47|3594.47|3605.42|3597.42|3602.24|3594.24|35
1620318410000|2021-05-06 16:26:50|3602.45|3594.45|3601.46|3593.46|3603.31|3595.31|3601.32|3593.32|35
1620318420000|2021-05-06 16:27:00|3601.47|3593.47|3601.03|3593.03|3602.82|3594.82|3601.03|3593.03|36
1620318430000|2021-05-06 16:27:10|3600.8|3592.8|3599.03|3591.03|3600.97|3592.97|3599.03|3591.03|37
1620318440000|2021-05-06 16:27:20|3599.04|3591.04|3596.38|3588.38|3599.29|3591.29|3595.65|3587.65|36
1620318450000|2021-05-06 16:27:30|3596.5|3588.5|3598.04|3590.04|3598.35|3590.35|3596.46|3588.46|35
1620318460000|2021-05-06 16:27:40|3597.86|3589.86|3599.48|3591.48|3600.16|3592.16|3597.86|3589.86|35
1620318470000|2021-05-06 16:27:50|3599.57|3591.57|3599.68|3591.68|3599.71|3591.71|3599.1|3591.1|32
1620318480000|2021-05-06 16:28:00|3599.64|3591.64|3600.54|3592.54|3600.54|3592.54|3598.3|3590.3|31
1620318490000|2021-05-06 16:28:10|3600.45|3592.45|3604.04|3596.04|3604.7|3596.7|3600.45|3592.45|40
1620318500000|2021-05-06 16:28:20|3604.23|3596.23|3605.01|3597.01|3607.38|3599.38|3602.21|3594.21|38
1620318510000|2021-05-06 16:28:30|3605.1|3597.1|3604.71|3596.71|3605.94|3597.94|3604.06|3596.06|39
1620318520000|2021-05-06 16:28:40|3604.57|3596.57|3603.95|3595.95|3604.74|3596.74|3603.61|3595.61|34
1620318530000|2021-05-06 16:28:50|3603.99|3595.99|3605.21|3597.21|3605.42|3597.42|3602.03|3594.03|37
1620318540000|2021-05-06 16:29:00|3605.22|3597.22|3608.63|3600.63|3608.63|3600.63|3604.78|3596.78|36
1620318550000|2021-05-06 16:29:10|3608.57|3600.57|3610.5|3602.5|3610.69|3602.69|3608.57|3600.57|36
1620318560000|2021-05-06 16:29:20|3610.53|3602.53|3609.08|3601.08|3610.58|3602.58|3609.08|3601.08|37
1620318570000|2021-05-06 16:29:30|3608.99|3600.99|3609.12|3601.12|3609.62|3601.62|3608.55|3600.55|38
1620318580000|2021-05-06 16:29:40|3608.92|3600.92|3606.17|3598.17|3609.31|3601.31|3606.17|3598.17|35
1620318590000|2021-05-06 16:29:50|3606.15|3598.15|3607.22|3599.22|3607.82|3599.82|3605.63|3597.63|38
1620318600000|2021-05-06 16:30:00|3606.7|3598.7|3609.13|3601.13|3609.91|3601.91|3606.4|3598.4|36
1620318610000|2021-05-06 16:30:10|3609.08|3601.08|3608.97|3600.97|3609.46|3601.46|3608.53|3600.53|39
1620318620000|2021-05-06 16:30:20|3608.86|3600.86|3607.62|3599.62|3608.86|3600.86|3607.56|3599.56|35
1620318630000|2021-05-06 16:30:30|3607.34|3599.34|3601.5|3593.5|3607.34|3599.34|3601.01|3593.01|37
1620318640000|2021-05-06 16:30:40|3601.47|3593.47|3598.97|3590.97|3601.47|3593.47|3598.02|3590.02|38
1620318650000|2021-05-06 16:30:50|3599.09|3591.09|3600.03|3592.03|3601.9|3593.9|3599.09|3591.09|40
1620318660000|2021-05-06 16:31:00|3599.06|3591.06|3598.14|3590.14|3599.66|3591.66|3597.58|3589.58|38
1620318670000|2021-05-06 16:31:10|3598.24|3590.24|3598.63|3590.63|3598.87|3590.87|3598.23|3590.23|32
1620318680000|2021-05-06 16:31:20|3598.67|3590.67|3602.14|3594.14|3602.4|3594.4|3598.67|3590.67|38
1620318690000|2021-05-06 16:31:30|3602.32|3594.32|3602.47|3594.47|3602.86|3594.86|3602.1|3594.1|37
1620318700000|2021-05-06 16:31:40|3602.46|3594.46|3602.12|3594.12|3602.46|3594.46|3601.74|3593.74|35
1620318710000|2021-05-06 16:31:50|3602.2|3594.2|3602.23|3594.23|3602.34|3594.34|3601.75|3593.75|36
1620318720000|2021-05-06 16:32:00|3602.38|3594.38|3602.58|3594.58|3602.67|3594.67|3602.35|3594.35|32
1620318730000|2021-05-06 16:32:10|3602.44|3594.44|3601.7|3593.7|3602.96|3594.96|3601.15|3593.15|36
1620318740000|2021-05-06 16:32:20|3601.48|3593.48|3601.55|3593.55|3602.23|3594.23|3601.48|3593.48|37
1620318750000|2021-05-06 16:32:30|3601.57|3593.57|3601.44|3593.44|3601.88|3593.88|3601.32|3593.32|33
1620318760000|2021-05-06 16:32:40|3601.43|3593.43|3599.4|3591.4|3601.45|3593.45|3599.28|3591.28|32
1620318770000|2021-05-06 16:32:50|3599.41|3591.41|3596.65|3588.65|3599.49|3591.49|3596.65|3588.65|31
1620318780000|2021-05-06 16:33:00|3596.49|3588.49|3595.32|3587.32|3596.83|3588.83|3595.04|3587.04|38
1620318790000|2021-05-06 16:33:10|3595.29|3587.29|3591.16|3583.16|3595.35|3587.35|3591.16|3583.16|36
1620318800000|2021-05-06 16:33:20|3591.06|3583.06|3594.62|3586.62|3595.34|3587.34|3590.93|3582.93|39
1620318810000|2021-05-06 16:33:30|3594.64|3586.64|3593.42|3585.42|3594.88|3586.88|3593.41|3585.41|38
1620318820000|2021-05-06 16:33:40|3593.18|3585.18|3593.99|3585.99|3594.07|3586.07|3592.96|3584.96|33
1620318830000|2021-05-06 16:33:50|3593.89|3585.89|3592.48|3584.48|3594.39|3586.39|3592.42|3584.42|32
1620318840000|2021-05-06 16:34:00|3592.8|3584.8|3593.65|3585.65|3593.99|3585.99|3591.7|3583.7|34
1620318850000|2021-05-06 16:34:10|3593.73|3585.73|3594.21|3586.21|3597.54|3589.54|3593.73|3585.73|36
1620318860000|2021-05-06 16:34:20|3594.51|3586.51|3594.06|3586.06|3595.68|3587.68|3594.03|3586.03|38
1620318870000|2021-05-06 16:34:30|3593.92|3585.92|3592.44|3584.44|3594.29|3586.29|3592.36|3584.36|38
1620318880000|2021-05-06 16:34:40|3592.65|3584.65|3587.37|3579.37|3592.65|3584.65|3585.65|3577.65|38
1620318890000|2021-05-06 16:34:50|3587.12|3579.12|3588.28|3580.28|3588.71|3580.71|3587.12|3579.12|38
1620318900000|2021-05-06 16:35:00|3588.25|3580.25|3588.96|3580.96|3588.96|3580.96|3587.59|3579.59|29
1620318910000|2021-05-06 16:35:10|3588.97|3580.97|3587.96|3579.96|3589.88|3581.88|3587.89|3579.89|40
1620318920000|2021-05-06 16:35:20|3587.92|3579.92|3587.14|3579.14|3587.92|3579.92|3585.99|3577.99|37
1620318930000|2021-05-06 16:35:30|3587.33|3579.33|3586.15|3578.15|3587.33|3579.33|3586.15|3578.15|36
1620318940000|2021-05-06 16:35:40|3586.14|3578.14|3584.62|3576.62|3586.31|3578.31|3584.62|3576.62|38
1620318950000|2021-05-06 16:35:50|3584.39|3576.39|3582.16|3574.16|3584.42|3576.42|3581.92|3573.92|38
1620318960000|2021-05-06 16:36:00|3582.13|3574.13|3581.73|3573.73|3583.48|3575.48|3581.73|3573.73|33
1620318970000|2021-05-06 16:36:10|3581.67|3573.67|3584.83|3576.83|3584.83|3576.83|3581.67|3573.67|38
1620318980000|2021-05-06 16:36:20|3584.11|3576.11|3586.21|3578.21|3587.38|3579.38|3583.93|3575.93|36
1620318990000|2021-05-06 16:36:30|3586.17|3578.17|3582.69|3574.69|3586.17|3578.17|3581.96|3573.96|32
1620319000000|2021-05-06 16:36:40|3582.62|3574.62|3582.27|3574.27|3582.69|3574.69|3581.51|3573.51|37
1620319010000|2021-05-06 16:36:50|3582.28|3574.28|3582.57|3574.57|3582.61|3574.61|3581.92|3573.92|39
1620319020000|2021-05-06 16:37:00|3582.48|3574.48|3581.97|3573.97|3582.48|3574.48|3580.96|3572.96|37
1620319030000|2021-05-06 16:37:10|3581.89|3573.89|3578.38|3570.38|3581.89|3573.89|3578.24|3570.24|36
1620319040000|2021-05-06 16:37:20|3578.42|3570.42|3577.85|3569.85|3579.8|3571.8|3577.85|3569.85|39
1620319050000|2021-05-06 16:37:30|3577.98|3569.98|3579.8|3571.8|3580.03|3572.03|3577.97|3569.97|35
1620319060000|2021-05-06 16:37:40|3579.84|3571.84|3585.81|3577.81|3586.03|3578.03|3579.12|3571.12|39
1620319070000|2021-05-06 16:37:50|3586.06|3578.06|3585.19|3577.19|3586.12|3578.12|3583.75|3575.75|38
1620319080000|2021-05-06 16:38:00|3584.62|3576.62|3585.66|3577.66|3586.03|3578.03|3583.41|3575.41|38
1620319090000|2021-05-06 16:38:10|3585.67|3577.67|3582.69|3574.69|3585.91|3577.91|3582.57|3574.57|37
1620319100000|2021-05-06 16:38:20|3582.96|3574.96|3583.88|3575.88|3585.72|3577.72|3582.46|3574.46|39
1620319110000|2021-05-06 16:38:30|3583.28|3575.28|3583.61|3575.61|3584.24|3576.24|3582.89|3574.89|32
1620319120000|2021-05-06 16:38:40|3583.6|3575.6|3584.1|3576.1|3584.15|3576.15|3583.12|3575.12|26
1620319130000|2021-05-06 16:38:50|3584.14|3576.14|3584.41|3576.41|3584.41|3576.41|3583.87|3575.87|33
1620319140000|2021-05-06 16:39:00|3584.67|3576.67|3585.69|3577.69|3585.75|3577.75|3584.48|3576.48|31
1620319150000|2021-05-06 16:39:10|3585.63|3577.63|3585.53|3577.53|3585.68|3577.68|3585.4|3577.4|27
1620319160000|2021-05-06 16:39:20|3585.61|3577.61|3586.13|3578.13|3586.13|3578.13|3585.61|3577.61|27
1620319170000|2021-05-06 16:39:30|3586.03|3578.03|3586.45|3578.45|3586.54|3578.54|3585.83|3577.83|31
1620319180000|2021-05-06 16:39:40|3586.46|3578.46|3586.07|3578.07|3586.66|3578.66|3585.92|3577.92|28
1620319190000|2021-05-06 16:39:50|3586.11|3578.11|3587.64|3579.64|3588.15|3580.15|3586.11|3578.11|35
1620319200000|2021-05-06 16:40:00|3587.71|3579.71|3589.43|3581.43|3589.72|3581.72|3587.64|3579.64|33
1620319210000|2021-05-06 16:40:10|3589.56|3581.56|3590.32|3582.32|3590.84|3582.84|3589.56|3581.56|31
1620319220000|2021-05-06 16:40:20|3590.36|3582.36|3591.98|3583.98|3592.74|3584.74|3590.36|3582.36|36
1620319230000|2021-05-06 16:40:30|3592.35|3584.35|3594.15|3586.15|3594.55|3586.55|3590.63|3582.63|33
1620319240000|2021-05-06 16:40:40|3594.81|3586.81|3590.23|3582.23|3594.93|3586.93|3590.18|3582.18|35
1620319250000|2021-05-06 16:40:50|3590.18|3582.18|3593.55|3585.55|3593.73|3585.73|3590.18|3582.18|36
1620319260000|2021-05-06 16:41:00|3593.56|3585.56|3594.43|3586.43|3594.62|3586.62|3593.56|3585.56|33
1620319270000|2021-05-06 16:41:10|3594.54|3586.54|3595.08|3587.08|3595.24|3587.24|3594.32|3586.32|25
1620319280000|2021-05-06 16:41:20|3595.06|3587.06|3594.83|3586.83|3595.06|3587.06|3594.54|3586.54|27
1620319290000|2021-05-06 16:41:30|3594.72|3586.72|3594.33|3586.33|3595.81|3587.81|3594.32|3586.32|33
1620319300000|2021-05-06 16:41:40|3593.76|3585.76|3591.75|3583.75|3593.76|3585.76|3591.74|3583.74|27
1620319310000|2021-05-06 16:41:50|3591.9|3583.9|3592.09|3584.09|3592.56|3584.56|3591.9|3583.9|28
1620319320000|2021-05-06 16:42:00|3592|3584|3590.39|3582.39|3592|3584|3590.06|3582.06|34
1620319330000|2021-05-06 16:42:10|3590.38|3582.38|3586.75|3578.75|3590.43|3582.43|3586.75|3578.75|37
1620319340000|2021-05-06 16:42:20|3586.65|3578.65|3586.49|3578.49|3586.65|3578.65|3585.78|3577.78|32
1620319350000|2021-05-06 16:42:30|3586.47|3578.47|3585.62|3577.62|3586.58|3578.58|3585.62|3577.62|32
1620319360000|2021-05-06 16:42:40|3585.67|3577.67|3585.18|3577.18|3585.78|3577.78|3584.5|3576.5|35
1620319370000|2021-05-06 16:42:50|3585.17|3577.17|3582.71|3574.71|3585.27|3577.27|3582.71|3574.71|31
1620319380000|2021-05-06 16:43:00|3582.66|3574.66|3582.67|3574.67|3582.88|3574.88|3582.22|3574.22|35
1620319390000|2021-05-06 16:43:10|3582.7|3574.7|3584.05|3576.05|3584.5|3576.5|3582.7|3574.7|37
1620319400000|2021-05-06 16:43:20|3584.06|3576.06|3584.03|3576.03|3584.07|3576.07|3583.1|3575.1|32
1620319410000|2021-05-06 16:43:30|3584.04|3576.04|3584.7|3576.7|3584.7|3576.7|3583.82|3575.82|32
1620319420000|2021-05-06 16:43:40|3585.03|3577.03|3583.94|3575.94|3585.34|3577.34|3583.94|3575.94|31
1620319430000|2021-05-06 16:43:50|3583.92|3575.92|3584.15|3576.15|3584.35|3576.35|3583.83|3575.83|27
1620319440000|2021-05-06 16:44:00|3584.14|3576.14|3582.63|3574.63|3584.35|3576.35|3582.63|3574.63|33
1620319450000|2021-05-06 16:44:10|3582.51|3574.51|3579.42|3571.42|3582.51|3574.51|3579.42|3571.42|35
1620319460000|2021-05-06 16:44:20|3579.27|3571.27|3579.41|3571.41|3579.95|3571.95|3578.65|3570.65|36
1620319470000|2021-05-06 16:44:30|3579.64|3571.64|3578.97|3570.97|3579.8|3571.8|3578.89|3570.89|33
1620319480000|2021-05-06 16:44:40|3578.92|3570.92|3578.81|3570.81|3579.15|3571.15|3578.71|3570.71|30
1620319490000|2021-05-06 16:44:50|3578.69|3570.69|3579.28|3571.28|3579.41|3571.41|3578.69|3570.69|29
1620319500000|2021-05-06 16:45:00|3579.32|3571.32|3579.32|3571.32|3579.37|3571.37|3578.77|3570.77|35
1620319510000|2021-05-06 16:45:10|3579.25|3571.25|3578.91|3570.91|3579.4|3571.4|3578.87|3570.87|29
1620319520000|2021-05-06 16:45:20|3578.86|3570.86|3579.58|3571.58|3579.65|3571.65|3578.85|3570.85|29
1620319530000|2021-05-06 16:45:30|3579.63|3571.63|3579.61|3571.61|3579.79|3571.79|3579.36|3571.36|28
1620319540000|2021-05-06 16:45:40|3579.62|3571.62|3578|3570|3579.62|3571.62|3578|3570|32
1620319550000|2021-05-06 16:45:50|3578.05|3570.05|3573.48|3565.48|3578.07|3570.07|3572.48|3564.48|38
1620319560000|2021-05-06 16:46:00|3573.47|3565.47|3573.2|3565.2|3574.38|3566.38|3573.17|3565.17|36
1620319570000|2021-05-06 16:46:10|3573.21|3565.21|3573.16|3565.16|3573.99|3565.99|3572.57|3564.57|33
1620319580000|2021-05-06 16:46:20|3573.17|3565.17|3571.38|3563.38|3573.17|3565.17|3571.24|3563.24|34
1620319590000|2021-05-06 16:46:30|3571.4|3563.4|3571.33|3563.33|3571.64|3563.64|3571.33|3563.33|28
1620319600000|2021-05-06 16:46:40|3571.36|3563.36|3567.67|3559.67|3571.36|3563.36|3567.49|3559.49|37
1620319610000|2021-05-06 16:46:50|3567.84|3559.84|3566.07|3558.07|3568.34|3560.34|3566.07|3558.07|35
1620319620000|2021-05-06 16:47:00|3565.95|3557.95|3566.03|3558.03|3566.15|3558.15|3565.55|3557.55|36
1620319630000|2021-05-06 16:47:10|3566.15|3558.15|3567.69|3559.69|3568.64|3560.64|3566.15|3558.15|35
1620319640000|2021-05-06 16:47:20|3567.76|3559.76|3568|3560|3568.85|3560.85|3567.08|3559.08|37
1620319650000|2021-05-06 16:47:30|3568.17|3560.17|3568.09|3560.09|3568.57|3560.57|3568.04|3560.04|33
1620319660000|2021-05-06 16:47:40|3568.15|3560.15|3567.42|3559.42|3568.15|3560.15|3567.42|3559.42|29
1620319670000|2021-05-06 16:47:50|3567.16|3559.16|3567.93|3559.93|3567.93|3559.93|3567|3559|30
1620319680000|2021-05-06 16:48:00|3567.91|3559.91|3568.21|3560.21|3568.46|3560.46|3567.8|3559.8|30
1620319690000|2021-05-06 16:48:10|3568.35|3560.35|3567.64|3559.64|3569.02|3561.02|3567.55|3559.55|30
1620319700000|2021-05-06 16:48:20|3567.56|3559.56|3567.89|3559.89|3568.14|3560.14|3567.55|3559.55|33
1620319710000|2021-05-06 16:48:30|3567.99|3559.99|3567.3|3559.3|3568.54|3560.54|3567.22|3559.22|37
1620319720000|2021-05-06 16:48:40|3567.36|3559.36|3566.43|3558.43|3567.44|3559.44|3566.43|3558.43|30
1620319730000|2021-05-06 16:48:50|3566.39|3558.39|3564.63|3556.63|3566.39|3558.39|3564.56|3556.56|37
1620319740000|2021-05-06 16:49:00|3564.62|3556.62|3561.74|3553.74|3564.88|3556.88|3561.73|3553.73|34
1620319750000|2021-05-06 16:49:10|3561.87|3553.87|3559.66|3551.66|3561.87|3553.87|3559.66|3551.66|37
1620319760000|2021-05-06 16:49:20|3559.64|3551.64|3557.92|3549.92|3559.8|3551.8|3557.71|3549.71|38
1620319770000|2021-05-06 16:49:30|3558.26|3550.26|3558.56|3550.56|3558.58|3550.58|3558.06|3550.06|36
1620319780000|2021-05-06 16:49:40|3558.54|3550.54|3557.64|3549.64|3558.63|3550.63|3557.19|3549.19|34
1620319790000|2021-05-06 16:49:50|3557.76|3549.76|3556.51|3548.51|3558.25|3550.25|3556.27|3548.27|32
1620319800000|2021-05-06 16:50:00|3556.43|3548.43|3552.22|3544.22|3556.43|3548.43|3549.91|3541.91|40
1620319810000|2021-05-06 16:50:10|3552.25|3544.25|3548.91|3540.91|3552.33|3544.33|3547.83|3539.83|37
1620319820000|2021-05-06 16:50:20|3548.55|3540.55|3549.53|3541.53|3551.3|3543.3|3548.35|3540.35|39
1620319830000|2021-05-06 16:50:30|3549.55|3541.55|3544.38|3536.38|3549.55|3541.55|3544.38|3536.38|38
1620319840000|2021-05-06 16:50:40|3544.08|3536.08|3540.48|3532.48|3544.26|3536.26|3539.97|3531.97|38
1620319850000|2021-05-06 16:50:50|3540.82|3532.82|3539.87|3531.87|3542.96|3534.96|3539.1|3531.1|37
1620319860000|2021-05-06 16:51:00|3540.12|3532.12|3545.57|3537.57|3545.7|3537.7|3539.86|3531.86|35
1620319870000|2021-05-06 16:51:10|3546.17|3538.17|3548.7|3540.7|3549.56|3541.56|3546.17|3538.17|38
1620319880000|2021-05-06 16:51:20|3548.72|3540.72|3545.32|3537.32|3548.72|3540.72|3545.32|3537.32|39
1620319890000|2021-05-06 16:51:30|3545.31|3537.31|3547.18|3539.18|3547.38|3539.38|3545.29|3537.29|38
1620319900000|2021-05-06 16:51:40|3547.2|3539.2|3549.1|3541.1|3549.24|3541.24|3547.2|3539.2|36
1620319910000|2021-05-06 16:51:50|3549.12|3541.12|3547.98|3539.98|3549.39|3541.39|3546.97|3538.97|38
1620319920000|2021-05-06 16:52:00|3547.97|3539.97|3551.87|3543.87|3551.87|3543.87|3547.87|3539.87|38
1620319930000|2021-05-06 16:52:10|3551.88|3543.88|3554.89|3546.89|3554.89|3546.89|3551.55|3543.55|38
1620319940000|2021-05-06 16:52:20|3554.9|3546.9|3558.33|3550.33|3558.33|3550.33|3553.14|3545.14|34
1620319950000|2021-05-06 16:52:30|3558.24|3550.24|3560.39|3552.39|3560.39|3552.39|3558.24|3550.24|36
1620319960000|2021-05-06 16:52:40|3560.31|3552.31|3560.63|3552.63|3561.64|3553.64|3559.97|3551.97|35
1620319970000|2021-05-06 16:52:50|3560.58|3552.58|3559.7|3551.7|3560.73|3552.73|3559.6|3551.6|34
1620319980000|2021-05-06 16:53:00|3559.78|3551.78|3562.22|3554.22|3562.22|3554.22|3559.7|3551.7|33
1620319990000|2021-05-06 16:53:10|3562.21|3554.21|3565.18|3557.18|3565.64|3557.64|3562.18|3554.18|34
1620320000000|2021-05-06 16:53:20|3565.03|3557.03|3562.71|3554.71|3565.86|3557.86|3562.19|3554.19|38
1620320010000|2021-05-06 16:53:30|3562.81|3554.81|3565.45|3557.45|3565.49|3557.49|3562.54|3554.54|33
1620320020000|2021-05-06 16:53:40|3565.44|3557.44|3565.8|3557.8|3565.86|3557.86|3565.39|3557.39|26
1620320030000|2021-05-06 16:53:50|3565.88|3557.88|3566.32|3558.32|3566.37|3558.37|3565.88|3557.88|28
1620320040000|2021-05-06 16:54:00|3566.22|3558.22|3564.99|3556.99|3567.83|3559.83|3564.99|3556.99|34
1620320050000|2021-05-06 16:54:10|3564.81|3556.81|3564.6|3556.6|3565.19|3557.19|3564.11|3556.11|38
1620320060000|2021-05-06 16:54:20|3564.59|3556.59|3566.75|3558.75|3566.82|3558.82|3564.55|3556.55|35
1620320070000|2021-05-06 16:54:30|3566.76|3558.76|3566.71|3558.71|3566.76|3558.76|3566.49|3558.49|32
1620320080000|2021-05-06 16:54:40|3566.67|3558.67|3568.13|3560.13|3568.62|3560.62|3566.53|3558.53|33
1620320090000|2021-05-06 16:54:50|3567.9|3559.9|3568.17|3560.17|3568.26|3560.26|3567.38|3559.38|34
1620320100000|2021-05-06 16:55:00|3568.16|3560.16|3568.33|3560.33|3568.33|3560.33|3568.14|3560.14|22
1620320110000|2021-05-06 16:55:10|3568.32|3560.32|3570.59|3562.59|3570.59|3562.59|3568.32|3560.32|30
1620320120000|2021-05-06 16:55:20|3570.66|3562.66|3571.14|3563.14|3571.77|3563.77|3570.63|3562.63|33
1620320130000|2021-05-06 16:55:30|3571.13|3563.13|3572.88|3564.88|3573.71|3565.71|3571.09|3563.09|33
1620320140000|2021-05-06 16:55:40|3572.9|3564.9|3574.05|3566.05|3574.05|3566.05|3571.24|3563.24|35
1620320150000|2021-05-06 16:55:50|3574.04|3566.04|3574.32|3566.32|3574.51|3566.51|3573.11|3565.11|33
1620320160000|2021-05-06 16:56:00|3574.36|3566.36|3575.93|3567.93|3576.1|3568.1|3573.19|3565.19|32
1620320170000|2021-05-06 16:56:10|3575.9|3567.9|3576.35|3568.35|3576.35|3568.35|3575.9|3567.9|31
1620320180000|2021-05-06 16:56:20|3576.48|3568.48|3577.66|3569.66|3578.77|3570.77|3576.48|3568.48|38
1620320190000|2021-05-06 16:56:30|3577.64|3569.64|3576.48|3568.48|3577.69|3569.69|3576.48|3568.48|29
1620320200000|2021-05-06 16:56:40|3575.9|3567.9|3571.02|3563.02|3575.9|3567.9|3569.98|3561.98|36
1620320210000|2021-05-06 16:56:50|3570.99|3562.99|3566.87|3558.87|3572.4|3564.4|3566.65|3558.65|36
1620320220000|2021-05-06 16:57:00|3567.01|3559.01|3565.9|3557.9|3567.13|3559.13|3565.89|3557.89|27
1620320230000|2021-05-06 16:57:10|3565.88|3557.88|3563.8|3555.8|3565.88|3557.88|3563.76|3555.76|29
1620320240000|2021-05-06 16:57:20|3563.68|3555.68|3564.6|3556.6|3565.1|3557.1|3563.68|3555.68|39
1620320250000|2021-05-06 16:57:30|3564.74|3556.74|3568.6|3560.6|3568.63|3560.63|3564.57|3556.57|40
1620320260000|2021-05-06 16:57:40|3568.2|3560.2|3565.63|3557.63|3568.31|3560.31|3565.53|3557.53|40
1620320270000|2021-05-06 16:57:50|3565.65|3557.65|3565.55|3557.55|3565.91|3557.91|3565.49|3557.49|30
1620320280000|2021-05-06 16:58:00|3565.62|3557.62|3565.41|3557.41|3565.87|3557.87|3565.07|3557.07|33
1620320290000|2021-05-06 16:58:10|3565.42|3557.42|3565.88|3557.88|3567.13|3559.13|3565.22|3557.22|32
1620320300000|2021-05-06 16:58:20|3565.87|3557.87|3560.75|3552.75|3565.95|3557.95|3560.75|3552.75|39
1620320310000|2021-05-06 16:58:30|3560.48|3552.48|3555.38|3547.38|3560.48|3552.48|3554.99|3546.99|39
1620320320000|2021-05-06 16:58:40|3555.42|3547.42|3558.34|3550.34|3558.34|3550.34|3553.48|3545.48|38
1620320330000|2021-05-06 16:58:50|3558.35|3550.35|3557.8|3549.8|3558.57|3550.57|3557.16|3549.16|38
1620320340000|2021-05-06 16:59:00|3557.87|3549.87|3557.44|3549.44|3558.21|3550.21|3556.75|3548.75|38
1620320350000|2021-05-06 16:59:10|3557.35|3549.35|3555.78|3547.78|3557.35|3549.35|3554.25|3546.25|38
1620320360000|2021-05-06 16:59:20|3555.82|3547.82|3550.21|3542.21|3556.55|3548.55|3550.21|3542.21|37
1620320370000|2021-05-06 16:59:30|3550.25|3542.25|3550.68|3542.68|3550.69|3542.69|3550.16|3542.16|21
1620320380000|2021-05-06 16:59:40|3550.81|3542.81|3549.23|3541.23|3551.11|3543.11|3549.23|3541.23|34
1620320390000|2021-05-06 16:59:50|3549.31|3541.31|3548.34|3540.34|3549.31|3541.31|3548.21|3540.21|27
1620320400000|2021-05-06 17:00:00|3548.4|3540.4|3549.93|3541.93|3550.17|3542.17|3547.96|3539.96|34
1620320410000|2021-05-06 17:00:10|3550.22|3542.22|3553.22|3545.22|3553.36|3545.36|3549.73|3541.73|35
1620320420000|2021-05-06 17:00:20|3553.28|3545.28|3562.43|3554.43|3562.56|3554.56|3553.1|3545.1|37
1620320430000|2021-05-06 17:00:30|3562.46|3554.46|3560.29|3552.29|3562.46|3554.46|3558.97|3550.97|40
1620320440000|2021-05-06 17:00:40|3560.46|3552.46|3560.38|3552.38|3561.99|3553.99|3560.38|3552.38|38
1620320450000|2021-05-06 17:00:50|3560.41|3552.41|3562.22|3554.22|3562.47|3554.47|3560.41|3552.41|36
1620320460000|2021-05-06 17:01:00|3562.25|3554.25|3563.71|3555.71|3563.82|3555.82|3561.91|3553.91|31
1620320470000|2021-05-06 17:01:10|3563.7|3555.7|3564.07|3556.07|3564.1|3556.1|3563.39|3555.39|32
1620320480000|2021-05-06 17:01:20|3563.57|3555.57|3565.11|3557.11|3565.95|3557.95|3563.56|3555.56|37
1620320490000|2021-05-06 17:01:30|3564.93|3556.93|3564.06|3556.06|3565.47|3557.47|3563.78|3555.78|31
1620320500000|2021-05-06 17:01:40|3564.07|3556.07|3563.67|3555.67|3564.96|3556.96|3563.55|3555.55|36
1620320510000|2021-05-06 17:01:50|3563.6|3555.6|3565.45|3557.45|3566.09|3558.09|3563.6|3555.6|34
1620320520000|2021-05-06 17:02:00|3565.35|3557.35|3565.93|3557.93|3565.98|3557.98|3564.89|3556.89|31
1620320530000|2021-05-06 17:02:10|3565.96|3557.96|3567.05|3559.05|3567.11|3559.11|3565.88|3557.88|37
1620320540000|2021-05-06 17:02:20|3567.03|3559.03|3561.17|3553.17|3567.04|3559.04|3561.17|3553.17|38
1620320550000|2021-05-06 17:02:30|3561.16|3553.16|3557.68|3549.68|3561.16|3553.16|3557.56|3549.56|37
1620320560000|2021-05-06 17:02:40|3557.66|3549.66|3558.04|3550.04|3559|3551|3555.53|3547.53|38
1620320570000|2021-05-06 17:02:50|3557.03|3549.03|3556.92|3548.92|3557.53|3549.53|3556.54|3548.54|35
1620320580000|2021-05-06 17:03:00|3556.91|3548.91|3561.86|3553.86|3562.16|3554.16|3556.9|3548.9|31
1620320590000|2021-05-06 17:03:10|3561.89|3553.89|3563.72|3555.72|3564.63|3556.63|3561.89|3553.89|37
1620320600000|2021-05-06 17:03:20|3563.71|3555.71|3565.48|3557.48|3567.29|3559.29|3563.55|3555.55|32
1620320610000|2021-05-06 17:03:30|3565.19|3557.19|3563.9|3555.9|3565.44|3557.44|3563.42|3555.42|39
1620320620000|2021-05-06 17:03:40|3563.95|3555.95|3565.58|3557.58|3565.58|3557.58|3563.95|3555.95|32
1620320630000|2021-05-06 17:03:50|3565.6|3557.6|3566.66|3558.66|3566.83|3558.83|3565.6|3557.6|29
1620320640000|2021-05-06 17:04:00|3566.67|3558.67|3566.64|3558.64|3567.11|3559.11|3566.64|3558.64|28
1620320650000|2021-05-06 17:04:10|3566.67|3558.67|3567.05|3559.05|3567.31|3559.31|3566.67|3558.67|29
1620320660000|2021-05-06 17:04:20|3567.1|3559.1|3567.73|3559.73|3568.76|3560.76|3567.01|3559.01|35
1620320670000|2021-05-06 17:04:30|3567.81|3559.81|3566.28|3558.28|3569.19|3561.19|3566.13|3558.13|30
1620320680000|2021-05-06 17:04:40|3566.5|3558.5|3567.47|3559.47|3568.17|3560.17|3566.5|3558.5|30
1620320690000|2021-05-06 17:04:50|3567.4|3559.4|3566.16|3558.16|3567.4|3559.4|3565.88|3557.88|32
1620320700000|2021-05-06 17:05:00|3566.15|3558.15|3567.53|3559.53|3568.12|3560.12|3566.14|3558.14|34
1620320710000|2021-05-06 17:05:10|3567.76|3559.76|3568.53|3560.53|3569.27|3561.27|3567.76|3559.76|35
1620320720000|2021-05-06 17:05:20|3568.58|3560.58|3566.33|3558.33|3568.59|3560.59|3566.31|3558.31|33
1620320730000|2021-05-06 17:05:30|3566.4|3558.4|3568.72|3560.72|3569.48|3561.48|3566.4|3558.4|33
1620320740000|2021-05-06 17:05:40|3568.83|3560.83|3568.24|3560.24|3568.86|3560.86|3568.18|3560.18|33
1620320750000|2021-05-06 17:05:50|3568.34|3560.34|3569.01|3561.01|3569.18|3561.18|3568.19|3560.19|29
1620320760000|2021-05-06 17:06:00|3569.22|3561.22|3566.48|3558.48|3569.24|3561.24|3566.33|3558.33|33
1620320770000|2021-05-06 17:06:10|3566.24|3558.24|3562.74|3554.74|3566.24|3558.24|3561.96|3553.96|37
1620320780000|2021-05-06 17:06:20|3562.73|3554.73|3565.25|3557.25|3565.25|3557.25|3562.72|3554.72|37
1620320790000|2021-05-06 17:06:30|3565.21|3557.21|3564.19|3556.19|3565.21|3557.21|3563.54|3555.54|38
1620320800000|2021-05-06 17:06:40|3564.18|3556.18|3563.68|3555.68|3564.99|3556.99|3563.68|3555.68|33
1620320810000|2021-05-06 17:06:50|3563.54|3555.54|3562.86|3554.86|3563.7|3555.7|3561.87|3553.87|34
1620320820000|2021-05-06 17:07:00|3562.92|3554.92|3562.39|3554.39|3563.23|3555.23|3562.3|3554.3|38
1620320830000|2021-05-06 17:07:10|3562.48|3554.48|3562.98|3554.98|3562.98|3554.98|3560.5|3552.5|37
1620320840000|2021-05-06 17:07:20|3562.89|3554.89|3562.2|3554.2|3562.89|3554.89|3562.2|3554.2|31
1620320850000|2021-05-06 17:07:30|3562.17|3554.17|3564.51|3556.51|3564.51|3556.51|3561.99|3553.99|31
1620320860000|2021-05-06 17:07:40|3564.61|3556.61|3565.24|3557.24|3566.44|3558.44|3564.49|3556.49|36
1620320870000|2021-05-06 17:07:50|3565.23|3557.23|3563.88|3555.88|3565.35|3557.35|3563.88|3555.88|32
1620320880000|2021-05-06 17:08:00|3563.47|3555.47|3564.04|3556.04|3564.04|3556.04|3563.22|3555.22|30
1620320890000|2021-05-06 17:08:10|3564.16|3556.16|3567.41|3559.41|3567.41|3559.41|3564.1|3556.1|33
1620320900000|2021-05-06 17:08:20|3567.36|3559.36|3567.1|3559.1|3567.36|3559.36|3565.7|3557.7|35
1620320910000|2021-05-06 17:08:30|3567.11|3559.11|3567.12|3559.12|3567.19|3559.19|3567.03|3559.03|33
1620320920000|2021-05-06 17:08:40|3567.13|3559.13|3567.62|3559.62|3567.64|3559.64|3567.13|3559.13|32
1620320930000|2021-05-06 17:08:50|3567.63|3559.63|3568.23|3560.23|3568.23|3560.23|3567.54|3559.54|33
1620320940000|2021-05-06 17:09:00|3568.13|3560.13|3569.34|3561.34|3569.41|3561.41|3568.09|3560.09|28
1620320950000|2021-05-06 17:09:10|3569.76|3561.76|3569.18|3561.18|3570.73|3562.73|3569.18|3561.18|34
1620320960000|2021-05-06 17:09:20|3569.19|3561.19|3568.16|3560.16|3570.14|3562.14|3568.16|3560.16|38
1620320970000|2021-05-06 17:09:30|3568.06|3560.06|3568.73|3560.73|3569.28|3561.28|3566.7|3558.7|35
1620320980000|2021-05-06 17:09:40|3569.53|3561.53|3570.44|3562.44|3570.81|3562.81|3569.42|3561.42|29
1620320990000|2021-05-06 17:09:50|3570.46|3562.46|3570.13|3562.13|3570.53|3562.53|3569.99|3561.99|23
1620321000000|2021-05-06 17:10:00|3570.25|3562.25|3570.68|3562.68|3570.92|3562.92|3570.25|3562.25|28
1620321010000|2021-05-06 17:10:10|3570.94|3562.94|3570.73|3562.73|3570.94|3562.94|3570.3|3562.3|30
1620321020000|2021-05-06 17:10:20|3570.86|3562.86|3570.31|3562.31|3570.97|3562.97|3570.18|3562.18|28
1620321030000|2021-05-06 17:10:30|3570.41|3562.41|3571.02|3563.02|3571.18|3563.18|3570.41|3562.41|32
1620321040000|2021-05-06 17:10:40|3570.93|3562.93|3571.42|3563.42|3571.44|3563.44|3570.83|3562.83|25
1620321050000|2021-05-06 17:10:50|3571.35|3563.35|3573.46|3565.46|3573.9|3565.9|3571.24|3563.24|29
1620321060000|2021-05-06 17:11:00|3573.73|3565.73|3572.8|3564.8|3573.99|3565.99|3571.56|3563.56|28
1620321070000|2021-05-06 17:11:10|3572.82|3564.82|3576.31|3568.31|3576.31|3568.31|3572.82|3564.82|26
1620321080000|2021-05-06 17:11:20|3576.36|3568.36|3578.53|3570.53|3578.81|3570.81|3576.33|3568.33|34
1620321090000|2021-05-06 17:11:30|3578.71|3570.71|3578.69|3570.69|3578.71|3570.71|3577.09|3569.09|38
1620321100000|2021-05-06 17:11:40|3578.81|3570.81|3579.33|3571.33|3579.4|3571.4|3578.81|3570.81|34
1620321110000|2021-05-06 17:11:50|3579.36|3571.36|3579.94|3571.94|3580.13|3572.13|3579.3|3571.3|34
1620321120000|2021-05-06 17:12:00|3580.26|3572.26|3577.34|3569.34|3580.52|3572.52|3577.34|3569.34|32
1620321130000|2021-05-06 17:12:10|3577.23|3569.23|3574.28|3566.28|3577.26|3569.26|3573.51|3565.51|36
1620321140000|2021-05-06 17:12:20|3574.56|3566.56|3575.02|3567.02|3576.01|3568.01|3574.17|3566.17|38
1620321150000|2021-05-06 17:12:30|3575.01|3567.01|3574.72|3566.72|3575.01|3567.01|3574|3566|39
1620321160000|2021-05-06 17:12:40|3574.83|3566.83|3574.03|3566.03|3576.44|3568.44|3574.03|3566.03|35
1620321170000|2021-05-06 17:12:50|3573.35|3565.35|3575.7|3567.7|3575.9|3567.9|3571.79|3563.79|38
1620321180000|2021-05-06 17:13:00|3575.72|3567.72|3574.01|3566.01|3575.72|3567.72|3573.98|3565.98|34
1620321190000|2021-05-06 17:13:10|3574.03|3566.03|3575.39|3567.39|3575.8|3567.8|3573.39|3565.39|39
1620321200000|2021-05-06 17:13:20|3575.12|3567.12|3577.34|3569.34|3577.34|3569.34|3574.2|3566.2|33
1620321210000|2021-05-06 17:13:30|3577.45|3569.45|3578.55|3570.55|3578.82|3570.82|3577.45|3569.45|21
1620321220000|2021-05-06 17:13:40|3578.61|3570.61|3579.64|3571.64|3579.76|3571.76|3577.51|3569.51|34
1620321230000|2021-05-06 17:13:50|3579.67|3571.67|3581.15|3573.15|3581.15|3573.15|3579.47|3571.47|21
1620321240000|2021-05-06 17:14:00|3581.32|3573.32|3581|3573|3581.34|3573.34|3580.65|3572.65|25
1620321250000|2021-05-06 17:14:10|3580.99|3572.99|3582.57|3574.57|3582.98|3574.98|3580.54|3572.54|28
1620321260000|2021-05-06 17:14:20|3582.51|3574.51|3582.28|3574.28|3582.56|3574.56|3581.77|3573.77|38
1620321270000|2021-05-06 17:14:30|3582.17|3574.17|3579.84|3571.84|3582.46|3574.46|3579.69|3571.69|25
1620321280000|2021-05-06 17:14:40|3579.87|3571.87|3580.68|3572.68|3580.68|3572.68|3579.56|3571.56|35
1620321290000|2021-05-06 17:14:50|3580.67|3572.67|3580.68|3572.68|3580.71|3572.71|3580.6|3572.6|11
1620321300000|2021-05-06 17:15:00|3580.67|3572.67|3581.23|3573.23|3581.39|3573.39|3580.64|3572.64|23
1620321310000|2021-05-06 17:15:10|3581.56|3573.56|3581.77|3573.77|3581.89|3573.89|3581.16|3573.16|28
1620321320000|2021-05-06 17:15:20|3581.75|3573.75|3582.73|3574.73|3582.73|3574.73|3581.61|3573.61|18
1620321330000|2021-05-06 17:15:30|3582.79|3574.79|3589.53|3581.53|3589.53|3581.53|3582.34|3574.34|29
1620321340000|2021-05-06 17:15:40|3589.85|3581.85|3590.78|3582.78|3592.26|3584.26|3589.85|3581.85|37
1620321350000|2021-05-06 17:15:50|3590.56|3582.56|3598.21|3590.21|3598.31|3590.31|3590.06|3582.06|39
1620321360000|2021-05-06 17:16:00|3597.25|3589.25|3596.69|3588.69|3598.26|3590.26|3596.69|3588.69|37
1620321370000|2021-05-06 17:16:10|3597.67|3589.67|3597.78|3589.78|3598.47|3590.47|3597.18|3589.18|36
1620321380000|2021-05-06 17:16:20|3598.19|3590.19|3598.55|3590.55|3598.82|3590.82|3597.9|3589.9|33
1620321390000|2021-05-06 17:16:30|3598.36|3590.36|3597.9|3589.9|3598.65|3590.65|3597.77|3589.77|32
1620321400000|2021-05-06 17:16:40|3597.98|3589.98|3597.82|3589.82|3598.59|3590.59|3597.45|3589.45|34
1620321410000|2021-05-06 17:16:50|3598.77|3590.77|3595.74|3587.74|3599.29|3591.29|3595.74|3587.74|34
1620321420000|2021-05-06 17:17:00|3595.78|3587.78|3592.45|3584.45|3595.94|3587.94|3592.45|3584.45|37
1620321430000|2021-05-06 17:17:10|3592.24|3584.24|3592.9|3584.9|3592.9|3584.9|3589.07|3581.07|39
1620321440000|2021-05-06 17:17:20|3592.7|3584.7|3592.12|3584.12|3592.72|3584.72|3591.15|3583.15|37
1620321450000|2021-05-06 17:17:30|3592.17|3584.17|3592.48|3584.48|3592.53|3584.53|3591.85|3583.85|29
1620321460000|2021-05-06 17:17:40|3592.5|3584.5|3592.03|3584.03|3592.55|3584.55|3592.03|3584.03|29
1620321470000|2021-05-06 17:17:50|3591.71|3583.71|3593.13|3585.13|3593.13|3585.13|3591.51|3583.51|31
1620321480000|2021-05-06 17:18:00|3593.51|3585.51|3596.03|3588.03|3597.58|3589.58|3593.51|3585.51|39
1620321490000|2021-05-06 17:18:10|3596.1|3588.1|3593.96|3585.96|3596.44|3588.44|3593.91|3585.91|40
1620321500000|2021-05-06 17:18:20|3594.1|3586.1|3595|3587|3595|3587|3593.3|3585.3|37
1620321510000|2021-05-06 17:18:30|3595.15|3587.15|3596.55|3588.55|3596.71|3588.71|3594.68|3586.68|38
1620321520000|2021-05-06 17:18:40|3596.57|3588.57|3600.29|3592.29|3600.29|3592.29|3596.24|3588.24|34
1620321530000|2021-05-06 17:18:50|3600.32|3592.32|3597.33|3589.33|3600.5|3592.5|3597.33|3589.33|36
1620321540000|2021-05-06 17:19:00|3597.29|3589.29|3595.53|3587.53|3597.44|3589.44|3595.53|3587.53|37
1620321550000|2021-05-06 17:19:10|3595.44|3587.44|3593.71|3585.71|3597.61|3589.61|3593.42|3585.42|40
1620321560000|2021-05-06 17:19:20|3593.69|3585.69|3596.82|3588.82|3597.15|3589.15|3592.87|3584.87|40
1620321570000|2021-05-06 17:19:30|3596.91|3588.91|3597.17|3589.17|3597.79|3589.79|3596.6|3588.6|35
1620321580000|2021-05-06 17:19:40|3596.77|3588.77|3597.03|3589.03|3597.44|3589.44|3596.61|3588.61|37
1620321590000|2021-05-06 17:19:50|3597.05|3589.05|3598.31|3590.31|3598.31|3590.31|3596.59|3588.59|28
1620321600000|2021-05-06 17:20:00|3598.14|3590.14|3594.05|3586.05|3598.14|3590.14|3593.79|3585.79|38
1620321610000|2021-05-06 17:20:10|3594.13|3586.13|3596.8|3588.8|3597.1|3589.1|3594.13|3586.13|35
1620321620000|2021-05-06 17:20:20|3596.76|3588.76|3594.58|3586.58|3596.76|3588.76|3594.58|3586.58|34
1620321630000|2021-05-06 17:20:30|3594.39|3586.39|3595.55|3587.55|3595.68|3587.68|3594.26|3586.26|35
1620321640000|2021-05-06 17:20:40|3595.66|3587.66|3595.94|3587.94|3596.2|3588.2|3595.26|3587.26|30
1620321650000|2021-05-06 17:20:50|3596.1|3588.1|3595.75|3587.75|3596.2|3588.2|3595.75|3587.75|20
1620321660000|2021-05-06 17:21:00|3595.82|3587.82|3595.94|3587.94|3596.51|3588.51|3595.7|3587.7|30
1620321670000|2021-05-06 17:21:10|3595.88|3587.88|3595.36|3587.36|3595.9|3587.9|3595.36|3587.36|25
1620321680000|2021-05-06 17:21:20|3595.27|3587.27|3593.4|3585.4|3595.27|3587.27|3593.24|3585.24|32
1620321690000|2021-05-06 17:21:30|3593.42|3585.42|3593.65|3585.65|3593.65|3585.65|3593.04|3585.04|33
1620321700000|2021-05-06 17:21:40|3593.73|3585.73|3596.28|3588.28|3596.28|3588.28|3593.53|3585.53|30
1620321710000|2021-05-06 17:21:50|3596.49|3588.49|3594.67|3586.67|3596.49|3588.49|3594.61|3586.61|34
1620321720000|2021-05-06 17:22:00|3594.81|3586.81|3594.49|3586.49|3594.81|3586.81|3593.98|3585.98|33
1620321730000|2021-05-06 17:22:10|3594.45|3586.45|3594.34|3586.34|3594.5|3586.5|3594.29|3586.29|20
1620321740000|2021-05-06 17:22:20|3594.27|3586.27|3593.29|3585.29|3594.37|3586.37|3593.29|3585.29|16
1620321750000|2021-05-06 17:22:30|3593.32|3585.32|3592.2|3584.2|3593.32|3585.32|3591.46|3583.46|33
1620321760000|2021-05-06 17:22:40|3591.88|3583.88|3592.35|3584.35|3592.5|3584.5|3591.88|3583.88|33
1620321770000|2021-05-06 17:22:50|3592.27|3584.27|3592.25|3584.25|3592.77|3584.77|3592.12|3584.12|35
1620321780000|2021-05-06 17:23:00|3592.23|3584.23|3590.04|3582.04|3592.25|3584.25|3590.02|3582.02|32
1620321790000|2021-05-06 17:23:10|3590.1|3582.1|3590.38|3582.38|3590.38|3582.38|3589.94|3581.94|34
1620321800000|2021-05-06 17:23:20|3590.33|3582.33|3590.28|3582.28|3590.38|3582.38|3590.02|3582.02|25
1620321810000|2021-05-06 17:23:30|3590.29|3582.29|3588.74|3580.74|3590.3|3582.3|3588.72|3580.72|31
1620321820000|2021-05-06 17:23:40|3588.76|3580.76|3586.67|3578.67|3588.84|3580.84|3586.63|3578.63|33
1620321830000|2021-05-06 17:23:50|3586.66|3578.66|3583.93|3575.93|3586.97|3578.97|3583.93|3575.93|37
1620321840000|2021-05-06 17:24:00|3583.84|3575.84|3582.85|3574.85|3583.87|3575.87|3582.76|3574.76|39
1620321850000|2021-05-06 17:24:10|3582.95|3574.95|3585.49|3577.49|3585.49|3577.49|3582.95|3574.95|38
1620321860000|2021-05-06 17:24:20|3585.73|3577.73|3584.26|3576.26|3586.65|3578.65|3583.77|3575.77|35
1620321870000|2021-05-06 17:24:30|3584.44|3576.44|3584.63|3576.63|3584.84|3576.84|3584.11|3576.11|33
1620321880000|2021-05-06 17:24:40|3584.7|3576.7|3588.18|3580.18|3588.18|3580.18|3584.64|3576.64|24
1620321890000|2021-05-06 17:24:50|3588.57|3580.57|3587.45|3579.45|3588.64|3580.64|3587.45|3579.45|34
1620321900000|2021-05-06 17:25:00|3587.57|3579.57|3588.68|3580.68|3588.71|3580.71|3587.57|3579.57|29
1620321910000|2021-05-06 17:25:10|3588.54|3580.54|3589.13|3581.13|3589.18|3581.18|3588.54|3580.54|28
1620321920000|2021-05-06 17:25:20|3589.19|3581.19|3589.31|3581.31|3590.1|3582.1|3589.14|3581.14|28
1620321930000|2021-05-06 17:25:30|3589.39|3581.39|3588.61|3580.61|3589.39|3581.39|3587.77|3579.77|37
1620321940000|2021-05-06 17:25:40|3588.46|3580.46|3587.88|3579.88|3588.61|3580.61|3587.84|3579.84|34
1620321950000|2021-05-06 17:25:50|3588.08|3580.08|3588.6|3580.6|3588.6|3580.6|3587.49|3579.49|30
1620321960000|2021-05-06 17:26:00|3588.61|3580.61|3585.28|3577.28|3588.62|3580.62|3585.28|3577.28|36
1620321970000|2021-05-06 17:26:10|3585.29|3577.29|3585.98|3577.98|3585.99|3577.99|3585.29|3577.29|33
1620321980000|2021-05-06 17:26:20|3586.05|3578.05|3586.13|3578.13|3586.2|3578.2|3585.73|3577.73|32
1620321990000|2021-05-06 17:26:30|3586.26|3578.26|3586.43|3578.43|3587.52|3579.52|3585.96|3577.96|29
1620322000000|2021-05-06 17:26:40|3586.41|3578.41|3586.92|3578.92|3587.49|3579.49|3586.24|3578.24|27
1620322010000|2021-05-06 17:26:50|3587.01|3579.01|3588.74|3580.74|3588.74|3580.74|3586.87|3578.87|23
1620322020000|2021-05-06 17:27:00|3588.72|3580.72|3588.91|3580.91|3588.92|3580.92|3587.74|3579.74|27
1620322030000|2021-05-06 17:27:10|3588.62|3580.62|3588.49|3580.49|3588.93|3580.93|3588.42|3580.42|21
1620322040000|2021-05-06 17:27:20|3588.52|3580.52|3588.26|3580.26|3588.6|3580.6|3588.26|3580.26|25
1620322050000|2021-05-06 17:27:30|3588.27|3580.27|3588.4|3580.4|3588.41|3580.41|3588.26|3580.26|24
1620322060000|2021-05-06 17:27:40|3588.42|3580.42|3587.76|3579.76|3588.42|3580.42|3587.29|3579.29|26
1620322070000|2021-05-06 17:27:50|3587.73|3579.73|3588.38|3580.38|3588.38|3580.38|3587.58|3579.58|27
1620322080000|2021-05-06 17:28:00|3588.48|3580.48|3587.38|3579.38|3588.58|3580.58|3587.17|3579.17|28
1620322090000|2021-05-06 17:28:10|3587.53|3579.53|3587.02|3579.02|3587.53|3579.53|3586.87|3578.87|31
1620322100000|2021-05-06 17:28:20|3587.08|3579.08|3587.52|3579.52|3588.18|3580.18|3587.08|3579.08|37
1620322110000|2021-05-06 17:28:30|3587.3|3579.3|3587.57|3579.57|3588.08|3580.08|3587.28|3579.28|23
1620322120000|2021-05-06 17:28:40|3587.67|3579.67|3587.33|3579.33|3587.68|3579.68|3587.01|3579.01|23
1620322130000|2021-05-06 17:28:50|3587.31|3579.31|3588.27|3580.27|3588.48|3580.48|3587.31|3579.31|32
1620322140000|2021-05-06 17:29:00|3588.13|3580.13|3587.53|3579.53|3588.18|3580.18|3587.53|3579.53|28
1620322150000|2021-05-06 17:29:10|3587.73|3579.73|3587.76|3579.76|3587.76|3579.76|3587.05|3579.05|33
1620322160000|2021-05-06 17:29:20|3587.77|3579.77|3587.42|3579.42|3587.77|3579.77|3587.37|3579.37|22
1620322170000|2021-05-06 17:29:30|3587.47|3579.47|3586.41|3578.41|3587.51|3579.51|3586.39|3578.39|32
1620322180000|2021-05-06 17:29:40|3586.37|3578.37|3585.55|3577.55|3586.43|3578.43|3585.54|3577.54|23
1620322190000|2021-05-06 17:29:50|3585.57|3577.57|3585.27|3577.27|3585.73|3577.73|3585.27|3577.27|27
1620322200000|2021-05-06 17:30:00|3585.36|3577.36|3585.25|3577.25|3585.36|3577.36|3585.06|3577.06|27
1620322210000|2021-05-06 17:30:10|3585.26|3577.26|3584.83|3576.83|3585.26|3577.26|3584.83|3576.83|18
1620322220000|2021-05-06 17:30:20|3584.81|3576.81|3585.16|3577.16|3585.45|3577.45|3584.81|3576.81|34
1620322230000|2021-05-06 17:30:30|3585.18|3577.18|3585.29|3577.29|3585.42|3577.42|3585.12|3577.12|26
1620322240000|2021-05-06 17:30:40|3585.22|3577.22|3584.72|3576.72|3585.28|3577.28|3584.55|3576.55|25
1620322250000|2021-05-06 17:30:50|3584.64|3576.64|3584.96|3576.96|3585.01|3577.01|3584.64|3576.64|26
1620322260000|2021-05-06 17:31:00|3584.97|3576.97|3587.55|3579.55|3587.78|3579.78|3584.74|3576.74|26
1620322270000|2021-05-06 17:31:10|3587.31|3579.31|3589.82|3581.82|3589.97|3581.97|3586.37|3578.37|35
1620322280000|2021-05-06 17:31:20|3589.62|3581.62|3591.04|3583.04|3591.04|3583.04|3589.2|3581.2|33
1620322290000|2021-05-06 17:31:30|3591.03|3583.03|3593.3|3585.3|3593.31|3585.31|3589.89|3581.89|34
1620322300000|2021-05-06 17:31:40|3593.67|3585.67|3593.15|3585.15|3594.02|3586.02|3592.96|3584.96|26
1620322310000|2021-05-06 17:31:50|3592.99|3584.99|3594.49|3586.49|3594.52|3586.52|3592.71|3584.71|29
1620322320000|2021-05-06 17:32:00|3594.5|3586.5|3593.84|3585.84|3594.84|3586.84|3593.48|3585.48|33
1620322330000|2021-05-06 17:32:10|3593.98|3585.98|3593.7|3585.7|3594.21|3586.21|3593.16|3585.16|31
1620322340000|2021-05-06 17:32:20|3593.57|3585.57|3593.14|3585.14|3593.57|3585.57|3593.14|3585.14|17
1620322350000|2021-05-06 17:32:30|3592.85|3584.85|3591.35|3583.35|3592.85|3584.85|3591.17|3583.17|32
1620322360000|2021-05-06 17:32:40|3591.38|3583.38|3593.16|3585.16|3593.23|3585.23|3591.05|3583.05|29
1620322370000|2021-05-06 17:32:50|3593.04|3585.04|3593.19|3585.19|3593.55|3585.55|3592.87|3584.87|24
1620322380000|2021-05-06 17:33:00|3592.77|3584.77|3592.9|3584.9|3592.9|3584.9|3592.4|3584.4|22
1620322390000|2021-05-06 17:33:10|3592.89|3584.89|3593.47|3585.47|3593.47|3585.47|3592.87|3584.87|31
1620322400000|2021-05-06 17:33:20|3593.51|3585.51|3592.68|3584.68|3593.54|3585.54|3592.51|3584.51|25
1620322410000|2021-05-06 17:33:30|3592.62|3584.62|3592.21|3584.21|3592.99|3584.99|3592|3584|25
1620322420000|2021-05-06 17:33:40|3592.32|3584.32|3593.67|3585.67|3593.73|3585.73|3592.17|3584.17|35
1620322430000|2021-05-06 17:33:50|3593.65|3585.65|3592.45|3584.45|3593.79|3585.79|3592.45|3584.45|29
1620322440000|2021-05-06 17:34:00|3592.65|3584.65|3592.77|3584.77|3592.84|3584.84|3592.54|3584.54|24
1620322450000|2021-05-06 17:34:10|3592.9|3584.9|3593.98|3585.98|3593.98|3585.98|3592.78|3584.78|32
1620322460000|2021-05-06 17:34:20|3593.84|3585.84|3592.34|3584.34|3593.84|3585.84|3592.34|3584.34|23
1620322470000|2021-05-06 17:34:30|3592.43|3584.43|3592.58|3584.58|3592.67|3584.67|3592.1|3584.1|29
1620322480000|2021-05-06 17:34:40|3592.69|3584.69|3593.15|3585.15|3593.26|3585.26|3592.58|3584.58|28
1620322490000|2021-05-06 17:34:50|3593.2|3585.2|3592.5|3584.5|3593.67|3585.67|3592.5|3584.5|34
1620322500000|2021-05-06 17:35:00|3592.44|3584.44|3593.57|3585.57|3594.09|3586.09|3592.31|3584.31|28
1620322510000|2021-05-06 17:35:10|3593.98|3585.98|3595.53|3587.53|3596.68|3588.68|3593.98|3585.98|39
1620322520000|2021-05-06 17:35:20|3595.76|3587.76|3595.37|3587.37|3596.29|3588.29|3595.34|3587.34|29
1620322530000|2021-05-06 17:35:30|3595.39|3587.39|3595.77|3587.77|3596.75|3588.75|3595.35|3587.35|30
1620322540000|2021-05-06 17:35:40|3595.82|3587.82|3593.72|3585.72|3596.2|3588.2|3593.72|3585.72|33
1620322550000|2021-05-06 17:35:50|3593.37|3585.37|3593.26|3585.26|3593.6|3585.6|3592.56|3584.56|35
1620322560000|2021-05-06 17:36:00|3593.28|3585.28|3594.28|3586.28|3594.28|3586.28|3592.65|3584.65|32
1620322570000|2021-05-06 17:36:10|3594.38|3586.38|3592.66|3584.66|3594.5|3586.5|3592.33|3584.33|34
1620322580000|2021-05-06 17:36:20|3592.76|3584.76|3593.84|3585.84|3593.91|3585.91|3592.28|3584.28|36
1620322590000|2021-05-06 17:36:30|3593.75|3585.75|3597.09|3589.09|3597.09|3589.09|3593.72|3585.72|37
1620322600000|2021-05-06 17:36:40|3597.1|3589.1|3593.04|3585.04|3597.62|3589.62|3592.44|3584.44|32
1620322610000|2021-05-06 17:36:50|3592.9|3584.9|3595.2|3587.2|3595.23|3587.23|3592.75|3584.75|35
1620322620000|2021-05-06 17:37:00|3595.27|3587.27|3594.61|3586.61|3595.75|3587.75|3594.32|3586.32|33
1620322630000|2021-05-06 17:37:10|3594.46|3586.46|3595.67|3587.67|3595.83|3587.83|3594.46|3586.46|29
1620322640000|2021-05-06 17:37:20|3595.49|3587.49|3594.34|3586.34|3595.81|3587.81|3594.34|3586.34|32
1620322650000|2021-05-06 17:37:30|3594.26|3586.26|3595.26|3587.26|3595.26|3587.26|3593.94|3585.94|33
1620322660000|2021-05-06 17:37:40|3595.29|3587.29|3595.33|3587.33|3595.46|3587.46|3594.65|3586.65|31
1620322670000|2021-05-06 17:37:50|3595.15|3587.15|3595.17|3587.17|3595.34|3587.34|3594.73|3586.73|18
1620322680000|2021-05-06 17:38:00|3595.18|3587.18|3595.24|3587.24|3595.37|3587.37|3595.09|3587.09|18
1620322690000|2021-05-06 17:38:10|3595.25|3587.25|3595.23|3587.23|3595.48|3587.48|3595.18|3587.18|24
1620322700000|2021-05-06 17:38:20|3595.24|3587.24|3595.26|3587.26|3595.35|3587.35|3595.24|3587.24|11
1620322710000|2021-05-06 17:38:30|3595.33|3587.33|3595.32|3587.32|3595.33|3587.33|3595.07|3587.07|12
1620322720000|2021-05-06 17:38:40|3595.29|3587.29|3595.34|3587.34|3595.44|3587.44|3595.24|3587.24|15
1620322730000|2021-05-06 17:38:50|3595.33|3587.33|3594.42|3586.42|3595.4|3587.4|3593.87|3585.87|31
1620322740000|2021-05-06 17:39:00|3594.44|3586.44|3593.99|3585.99|3594.44|3586.44|3593.71|3585.71|30
1620322750000|2021-05-06 17:39:10|3594.01|3586.01|3591.83|3583.83|3594.2|3586.2|3591.67|3583.67|36
1620322760000|2021-05-06 17:39:20|3591.8|3583.8|3590.31|3582.31|3591.91|3583.91|3590.31|3582.31|28
1620322770000|2021-05-06 17:39:30|3590.33|3582.33|3589.51|3581.51|3590.42|3582.42|3589.3|3581.3|30
1620322780000|2021-05-06 17:39:40|3589.49|3581.49|3586.62|3578.62|3589.53|3581.53|3586.62|3578.62|35
1620322790000|2021-05-06 17:39:50|3586.65|3578.65|3586.81|3578.81|3587.45|3579.45|3586.58|3578.58|36
1620322800000|2021-05-06 17:40:00|3586.84|3578.84|3587.09|3579.09|3587.11|3579.11|3586.66|3578.66|28
1620322810000|2021-05-06 17:40:10|3587.08|3579.08|3589.46|3581.46|3589.46|3581.46|3586.25|3578.25|25
1620322820000|2021-05-06 17:40:20|3589.57|3581.57|3588.16|3580.16|3589.57|3581.57|3587.55|3579.55|37
1620322830000|2021-05-06 17:40:30|3587.96|3579.96|3588.71|3580.71|3589.17|3581.17|3587.48|3579.48|33
1620322840000|2021-05-06 17:40:40|3588.72|3580.72|3588.85|3580.85|3588.86|3580.86|3588.43|3580.43|26
1620322850000|2021-05-06 17:40:50|3588.98|3580.98|3588.73|3580.73|3588.99|3580.99|3588.63|3580.63|23
1620322860000|2021-05-06 17:41:00|3588.88|3580.88|3589.17|3581.17|3589.17|3581.17|3588.88|3580.88|10
1620322870000|2021-05-06 17:41:10|3589.08|3581.08|3590.11|3582.11|3590.13|3582.13|3588.92|3580.92|25
1620322880000|2021-05-06 17:41:20|3589.97|3581.97|3590.08|3582.08|3590.08|3582.08|3589.6|3581.6|22
1620322890000|2021-05-06 17:41:30|3590.16|3582.16|3591.67|3583.67|3592.08|3584.08|3590.04|3582.04|33
1620322900000|2021-05-06 17:41:40|3591.81|3583.81|3591.47|3583.47|3592.16|3584.16|3591.15|3583.15|23
1620322910000|2021-05-06 17:41:50|3591.45|3583.45|3590.17|3582.17|3591.51|3583.51|3589.76|3581.76|26
1620322920000|2021-05-06 17:42:00|3590.18|3582.18|3590.47|3582.47|3593.45|3585.45|3589.88|3581.88|37
1620322930000|2021-05-06 17:42:10|3590.51|3582.51|3592.65|3584.65|3592.65|3584.65|3589.97|3581.97|36
1620322940000|2021-05-06 17:42:20|3592.67|3584.67|3593.62|3585.62|3594.15|3586.15|3592.48|3584.48|35
1620322950000|2021-05-06 17:42:30|3593.61|3585.61|3593.88|3585.88|3593.88|3585.88|3593.39|3585.39|34
1620322960000|2021-05-06 17:42:40|3593.72|3585.72|3594.62|3586.62|3594.62|3586.62|3593.72|3585.72|29
1620322970000|2021-05-06 17:42:50|3594.65|3586.65|3591.97|3583.97|3596|3588|3591.93|3583.93|35
1620322980000|2021-05-06 17:43:00|3591.76|3583.76|3590.62|3582.62|3592.05|3584.05|3590.62|3582.62|28
1620322990000|2021-05-06 17:43:10|3590.65|3582.65|3589.75|3581.75|3592.37|3584.37|3589.75|3581.75|35
1620323000000|2021-05-06 17:43:20|3589.64|3581.64|3589.41|3581.41|3590.05|3582.05|3589.34|3581.34|34
1620323010000|2021-05-06 17:43:30|3589.75|3581.75|3590|3582|3590.57|3582.57|3589.23|3581.23|31
1620323020000|2021-05-06 17:43:40|3590.18|3582.18|3589.6|3581.6|3590.84|3582.84|3589.6|3581.6|32
1620323030000|2021-05-06 17:43:50|3589.39|3581.39|3590.15|3582.15|3590.2|3582.2|3589.14|3581.14|34
1620323040000|2021-05-06 17:44:00|3590.17|3582.17|3590.78|3582.78|3590.92|3582.92|3590.1|3582.1|31
1620323050000|2021-05-06 17:44:10|3590.83|3582.83|3591.1|3583.1|3591.14|3583.14|3590.56|3582.56|26
1620323060000|2021-05-06 17:44:20|3591.12|3583.12|3592.21|3584.21|3592.63|3584.63|3591.12|3583.12|33
1620323070000|2021-05-06 17:44:30|3592.22|3584.22|3592.82|3584.82|3592.98|3584.98|3592.22|3584.22|22
1620323080000|2021-05-06 17:44:40|3592.81|3584.81|3593.04|3585.04|3595.08|3587.08|3592.76|3584.76|31
1620323090000|2021-05-06 17:44:50|3593|3585|3593.23|3585.23|3593.37|3585.37|3593|3585|26
1620323100000|2021-05-06 17:45:00|3593.26|3585.26|3591.16|3583.16|3593.3|3585.3|3591.16|3583.16|34
1620323110000|2021-05-06 17:45:10|3591.22|3583.22|3590.09|3582.09|3591.22|3583.22|3589.46|3581.46|33
1620323120000|2021-05-06 17:45:20|3589.97|3581.97|3588.13|3580.13|3590.13|3582.13|3588.13|3580.13|32
1620323130000|2021-05-06 17:45:30|3588.14|3580.14|3586.31|3578.31|3588.16|3580.16|3586.31|3578.31|31
1620323140000|2021-05-06 17:45:40|3586.23|3578.23|3587.22|3579.22|3588.16|3580.16|3586.02|3578.02|34
1620323150000|2021-05-06 17:45:50|3587.23|3579.23|3588.43|3580.43|3588.9|3580.9|3587.23|3579.23|35
1620323160000|2021-05-06 17:46:00|3588.54|3580.54|3586.99|3578.99|3588.54|3580.54|3586.86|3578.86|37
1620323170000|2021-05-06 17:46:10|3586.9|3578.9|3585.15|3577.15|3586.9|3578.9|3585.15|3577.15|33
1620323180000|2021-05-06 17:46:20|3585.13|3577.13|3577.65|3569.65|3585.14|3577.14|3577.65|3569.65|29
1620323190000|2021-05-06 17:46:30|3577.38|3569.38|3579.65|3571.65|3579.65|3571.65|3576.66|3568.66|39
1620323200000|2021-05-06 17:46:40|3580.41|3572.41|3578.47|3570.47|3581.15|3573.15|3577.6|3569.6|38
1620323210000|2021-05-06 17:46:50|3578.12|3570.12|3572.74|3564.74|3578.14|3570.14|3572.67|3564.67|37
1620323220000|2021-05-06 17:47:00|3572.71|3564.71|3574.24|3566.24|3575.61|3567.61|3572.16|3564.16|38
1620323230000|2021-05-06 17:47:10|3573.96|3565.96|3572.42|3564.42|3573.96|3565.96|3570.63|3562.63|38
1620323240000|2021-05-06 17:47:20|3573.16|3565.16|3572.14|3564.14|3573.72|3565.72|3571.22|3563.22|37
1620323250000|2021-05-06 17:47:30|3572.39|3564.39|3575.46|3567.46|3575.8|3567.8|3572.39|3564.39|36
1620323260000|2021-05-06 17:47:40|3576.12|3568.12|3575.49|3567.49|3577.6|3569.6|3574.96|3566.96|39
1620323270000|2021-05-06 17:47:50|3575.35|3567.35|3575.06|3567.06|3575.35|3567.35|3574.75|3566.75|29
1620323280000|2021-05-06 17:48:00|3575.02|3567.02|3576.51|3568.51|3576.51|3568.51|3574.71|3566.71|35
1620323290000|2021-05-06 17:48:10|3576.59|3568.59|3575.44|3567.44|3576.6|3568.6|3575.01|3567.01|38
1620323300000|2021-05-06 17:48:20|3575.51|3567.51|3576.65|3568.65|3576.65|3568.65|3575.37|3567.37|31
1620323310000|2021-05-06 17:48:30|3576.91|3568.91|3576.96|3568.96|3577.55|3569.55|3575.58|3567.58|35
1620323320000|2021-05-06 17:48:40|3576.76|3568.76|3577.7|3569.7|3577.99|3569.99|3576.25|3568.25|32
1620323330000|2021-05-06 17:48:50|3577.78|3569.78|3577.88|3569.88|3578.12|3570.12|3577.44|3569.44|23
1620323340000|2021-05-06 17:49:00|3577.86|3569.86|3578.01|3570.01|3578.01|3570.01|3576.49|3568.49|29
1620323350000|2021-05-06 17:49:10|3578|3570|3578.25|3570.25|3578.31|3570.31|3577.82|3569.82|25
1620323360000|2021-05-06 17:49:20|3578.15|3570.15|3577.86|3569.86|3578.17|3570.17|3577.48|3569.48|34
1620323370000|2021-05-06 17:49:30|3577.83|3569.83|3578.08|3570.08|3578.1|3570.1|3577.83|3569.83|21
1620323380000|2021-05-06 17:49:40|3578.12|3570.12|3578.7|3570.7|3578.78|3570.78|3578.02|3570.02|33
1620323390000|2021-05-06 17:49:50|3578.58|3570.58|3576.96|3568.96|3578.65|3570.65|3576.38|3568.38|37
1620323400000|2021-05-06 17:50:00|3577.27|3569.27|3577.99|3569.99|3577.99|3569.99|3576.89|3568.89|27
1620323410000|2021-05-06 17:50:10|3578.13|3570.13|3582.84|3574.84|3582.84|3574.84|3577.97|3569.97|32
1620323420000|2021-05-06 17:50:20|3583.01|3575.01|3583.55|3575.55|3583.56|3575.56|3582.28|3574.28|36
1620323430000|2021-05-06 17:50:30|3583.39|3575.39|3583.62|3575.62|3583.87|3575.87|3582.54|3574.54|27
1620323440000|2021-05-06 17:50:40|3583.59|3575.59|3583.52|3575.52|3583.87|3575.87|3583.31|3575.31|19
1620323450000|2021-05-06 17:50:50|3583.51|3575.51|3580.66|3572.66|3583.52|3575.52|3580.66|3572.66|32
1620323460000|2021-05-06 17:51:00|3580.75|3572.75|3579.19|3571.19|3580.75|3572.75|3579.15|3571.15|33
1620323470000|2021-05-06 17:51:10|3579.02|3571.02|3580.98|3572.98|3583.08|3575.08|3578.92|3570.92|34
1620323480000|2021-05-06 17:51:20|3581.01|3573.01|3582.79|3574.79|3582.86|3574.86|3579.92|3571.92|32
1620323490000|2021-05-06 17:51:30|3582.86|3574.86|3583.97|3575.97|3584.08|3576.08|3582.29|3574.29|34
1620323500000|2021-05-06 17:51:40|3584|3576|3584.3|3576.3|3584.59|3576.59|3583.67|3575.67|30
1620323510000|2021-05-06 17:51:50|3583.85|3575.85|3583.17|3575.17|3584.44|3576.44|3583.17|3575.17|32
1620323520000|2021-05-06 17:52:00|3583.33|3575.33|3585.44|3577.44|3585.44|3577.44|3583.33|3575.33|31
1620323530000|2021-05-06 17:52:10|3585.33|3577.33|3585.26|3577.26|3586.66|3578.66|3585.19|3577.19|36
1620323540000|2021-05-06 17:52:20|3585.45|3577.45|3585.83|3577.83|3585.83|3577.83|3584.89|3576.89|24
1620323550000|2021-05-06 17:52:30|3585.79|3577.79|3586.08|3578.08|3586.23|3578.23|3585.79|3577.79|28
1620323560000|2021-05-06 17:52:40|3586.04|3578.04|3583.93|3575.93|3586.25|3578.25|3583.82|3575.82|31
1620323570000|2021-05-06 17:52:50|3583.89|3575.89|3585.15|3577.15|3585.15|3577.15|3583.78|3575.78|33
1620323580000|2021-05-06 17:53:00|3585.18|3577.18|3584.39|3576.39|3585.18|3577.18|3584.29|3576.29|27
1620323590000|2021-05-06 17:53:10|3584.33|3576.33|3585.25|3577.25|3585.5|3577.5|3584.22|3576.22|27
1620323600000|2021-05-06 17:53:20|3585.31|3577.31|3584.2|3576.2|3585.5|3577.5|3584.16|3576.16|33
1620323610000|2021-05-06 17:53:30|3584.18|3576.18|3584.15|3576.15|3584.81|3576.81|3584.11|3576.11|35
1620323620000|2021-05-06 17:53:40|3584.02|3576.02|3584.08|3576.08|3584.21|3576.21|3583.93|3575.93|25
1620323630000|2021-05-06 17:53:50|3584.13|3576.13|3584.71|3576.71|3584.71|3576.71|3583.92|3575.92|19
1620323640000|2021-05-06 17:54:00|3584.74|3576.74|3583.47|3575.47|3585.54|3577.54|3583.42|3575.42|29
1620323650000|2021-05-06 17:54:10|3583.43|3575.43|3579.31|3571.31|3583.43|3575.43|3579.2|3571.2|38
1620323660000|2021-05-06 17:54:20|3579.17|3571.17|3578.84|3570.84|3579.36|3571.36|3578.73|3570.73|30
1620323670000|2021-05-06 17:54:30|3578.54|3570.54|3577.22|3569.22|3578.54|3570.54|3577.08|3569.08|33
1620323680000|2021-05-06 17:54:40|3577.25|3569.25|3576.81|3568.81|3577.45|3569.45|3576.78|3568.78|30
1620323690000|2021-05-06 17:54:50|3576.83|3568.83|3577.44|3569.44|3577.68|3569.68|3576.75|3568.75|34
1620323700000|2021-05-06 17:55:00|3577.32|3569.32|3575.95|3567.95|3577.38|3569.38|3575.95|3567.95|26
1620323710000|2021-05-06 17:55:10|3575.73|3567.73|3575.14|3567.14|3576.03|3568.03|3574.75|3566.75|33
1620323720000|2021-05-06 17:55:20|3575.33|3567.33|3575.2|3567.2|3575.43|3567.43|3574.85|3566.85|30
1620323730000|2021-05-06 17:55:30|3575.18|3567.18|3573.11|3565.11|3575.18|3567.18|3572.99|3564.99|33
1620323740000|2021-05-06 17:55:40|3573.14|3565.14|3574.99|3566.99|3575.45|3567.45|3573.12|3565.12|36
1620323750000|2021-05-06 17:55:50|3575.62|3567.62|3572.85|3564.85|3575.63|3567.63|3572.09|3564.09|33
1620323760000|2021-05-06 17:56:00|3572.86|3564.86|3567.75|3559.75|3573.45|3565.45|3567.7|3559.7|38
1620323770000|2021-05-06 17:56:10|3567.65|3559.65|3567.7|3559.7|3568.14|3560.14|3567.18|3559.18|36
1620323780000|2021-05-06 17:56:20|3567.68|3559.68|3566.74|3558.74|3567.7|3559.7|3566.31|3558.31|37
1620323790000|2021-05-06 17:56:30|3566.8|3558.8|3566.94|3558.94|3567.28|3559.28|3566.5|3558.5|31
1620323800000|2021-05-06 17:56:40|3566.91|3558.91|3566.84|3558.84|3566.97|3558.97|3566.76|3558.76|27
1620323810000|2021-05-06 17:56:50|3566.87|3558.87|3566.98|3558.98|3567.15|3559.15|3566.8|3558.8|29
1620323820000|2021-05-06 17:57:00|3567.09|3559.09|3567.35|3559.35|3567.35|3559.35|3567.09|3559.09|23
1620323830000|2021-05-06 17:57:10|3567.38|3559.38|3567.11|3559.11|3567.9|3559.9|3567.08|3559.08|29
1620323840000|2021-05-06 17:57:20|3567.35|3559.35|3566.25|3558.25|3567.43|3559.43|3565.74|3557.74|29
1620323850000|2021-05-06 17:57:30|3566.34|3558.34|3567.6|3559.6|3567.75|3559.75|3566.34|3558.34|28
1620323860000|2021-05-06 17:57:40|3567.58|3559.58|3567.64|3559.64|3568.05|3560.05|3567.43|3559.43|37
1620323870000|2021-05-06 17:57:50|3567.63|3559.63|3567.54|3559.54|3567.74|3559.74|3567.38|3559.38|27
1620323880000|2021-05-06 17:58:00|3567.58|3559.58|3567.78|3559.78|3567.85|3559.85|3567.58|3559.58|20
1620323890000|2021-05-06 17:58:10|3567.76|3559.76|3567.03|3559.03|3567.97|3559.97|3566.95|3558.95|35
1620323900000|2021-05-06 17:58:20|3567.06|3559.06|3566.7|3558.7|3567.22|3559.22|3566.7|3558.7|37
1620323910000|2021-05-06 17:58:30|3566.71|3558.71|3559.81|3551.81|3566.81|3558.81|3559.76|3551.76|37
1620323920000|2021-05-06 17:58:40|3559.79|3551.79|3559.38|3551.38|3560.72|3552.72|3559.38|3551.38|38
1620323930000|2021-05-06 17:58:50|3559.53|3551.53|3559.15|3551.15|3559.85|3551.85|3558.9|3550.9|36
1620323940000|2021-05-06 17:59:00|3559.19|3551.19|3563.77|3555.77|3563.77|3555.77|3559.12|3551.12|35
1620323950000|2021-05-06 17:59:10|3563.86|3555.86|3559.98|3551.98|3563.86|3555.86|3559.98|3551.98|36
1620323960000|2021-05-06 17:59:20|3559.99|3551.99|3558.56|3550.56|3559.99|3551.99|3558.32|3550.32|30
1620323970000|2021-05-06 17:59:30|3558.55|3550.55|3553.59|3545.59|3558.55|3550.55|3553.58|3545.58|39
1620323980000|2021-05-06 17:59:40|3553.74|3545.74|3551.99|3543.99|3553.74|3545.74|3551.99|3543.99|35
1620323990000|2021-05-06 17:59:50|3551.98|3543.98|3551.45|3543.45|3552.35|3544.35|3551.45|3543.45|34
1620324000000|2021-05-06 18:00:00|3551.74|3543.74|3553.25|3545.25|3553.48|3545.48|3551.59|3543.59|35
1620324010000|2021-05-06 18:00:10|3553.16|3545.16|3553.25|3545.25|3553.74|3545.74|3552.91|3544.91|31
1620324020000|2021-05-06 18:00:20|3553.23|3545.23|3555.3|3547.3|3555.3|3547.3|3553.03|3545.03|31
1620324030000|2021-05-06 18:00:30|3555.23|3547.23|3554.3|3546.3|3555.8|3547.8|3553.64|3545.64|38
1620324040000|2021-05-06 18:00:40|3554.71|3546.71|3556.49|3548.49|3556.6|3548.6|3554.45|3546.45|37
1620324050000|2021-05-06 18:00:50|3556.39|3548.39|3557.23|3549.23|3557.27|3549.27|3556.26|3548.26|36
1620324060000|2021-05-06 18:01:00|3557.24|3549.24|3557.95|3549.95|3557.97|3549.97|3556.97|3548.97|32
1620324070000|2021-05-06 18:01:10|3557.96|3549.96|3557.83|3549.83|3557.96|3549.96|3556.53|3548.53|33
1620324080000|2021-05-06 18:01:20|3557.86|3549.86|3557.81|3549.81|3558|3550|3557.81|3549.81|31
1620324090000|2021-05-06 18:01:30|3557.72|3549.72|3558.18|3550.18|3558.18|3550.18|3557.72|3549.72|29
1620324100000|2021-05-06 18:01:40|3558.16|3550.16|3557.83|3549.83|3558.43|3550.43|3557.83|3549.83|28
1620324110000|2021-05-06 18:01:50|3557.99|3549.99|3559.61|3551.61|3559.95|3551.95|3557.99|3549.99|32
1620324120000|2021-05-06 18:02:00|3559.62|3551.62|3560.91|3552.91|3561.31|3553.31|3559.57|3551.57|31
1620324130000|2021-05-06 18:02:10|3560.62|3552.62|3559.24|3551.24|3560.75|3552.75|3559.13|3551.13|26
1620324140000|2021-05-06 18:02:20|3559.27|3551.27|3558.44|3550.44|3559.57|3551.57|3558.28|3550.28|28
1620324150000|2021-05-06 18:02:30|3558.42|3550.42|3559.11|3551.11|3559.68|3551.68|3558.42|3550.42|30
1620324160000|2021-05-06 18:02:40|3559.09|3551.09|3559.52|3551.52|3559.52|3551.52|3559.09|3551.09|30
1620324170000|2021-05-06 18:02:50|3559.51|3551.51|3559.25|3551.25|3559.55|3551.55|3559.24|3551.24|28
1620324180000|2021-05-06 18:03:00|3559.24|3551.24|3558.41|3550.41|3559.35|3551.35|3558.41|3550.41|33
1620324190000|2021-05-06 18:03:10|3558.39|3550.39|3555.5|3547.5|3558.39|3550.39|3555.47|3547.47|37
1620324200000|2021-05-06 18:03:20|3555.47|3547.47|3553.34|3545.34|3555.64|3547.64|3553.34|3545.34|33
1620324210000|2021-05-06 18:03:30|3553.24|3545.24|3552.8|3544.8|3553.24|3545.24|3552.8|3544.8|23
1620324220000|2021-05-06 18:03:40|3552.85|3544.85|3551.49|3543.49|3552.85|3544.85|3551.49|3543.49|16
1620324230000|2021-05-06 18:03:50|3551.37|3543.37|3552.97|3544.97|3553.05|3545.05|3550.03|3542.03|38
1620324240000|2021-05-06 18:04:00|3553.08|3545.08|3549.8|3541.8|3553.08|3545.08|3549.8|3541.8|37
1620324250000|2021-05-06 18:04:10|3549.67|3541.67|3547.58|3539.58|3549.67|3541.67|3547.07|3539.07|32
1620324260000|2021-05-06 18:04:20|3547.59|3539.59|3547.31|3539.31|3548.28|3540.28|3547.31|3539.31|31
1620324270000|2021-05-06 18:04:30|3546.61|3538.61|3541.29|3533.29|3546.61|3538.61|3541.29|3533.29|39
1620324280000|2021-05-06 18:04:40|3541.25|3533.25|3541.29|3533.29|3541.44|3533.44|3540.87|3532.87|36
1620324290000|2021-05-06 18:04:50|3541.32|3533.32|3542.26|3534.26|3542.26|3534.26|3541.12|3533.12|35
1620324300000|2021-05-06 18:05:00|3542.25|3534.25|3543.8|3535.8|3543.95|3535.95|3541.92|3533.92|37
1620324310000|2021-05-06 18:05:10|3543.71|3535.71|3544.53|3536.53|3544.62|3536.62|3543.68|3535.68|35
1620324320000|2021-05-06 18:05:20|3544.73|3536.73|3545|3537|3545.74|3537.74|3544.72|3536.72|33
1620324330000|2021-05-06 18:05:30|3544.48|3536.48|3544.01|3536.01|3544.63|3536.63|3543.96|3535.96|35
1620324340000|2021-05-06 18:05:40|3544.14|3536.14|3547.32|3539.32|3547.34|3539.34|3543.99|3535.99|34
1620324350000|2021-05-06 18:05:50|3547.48|3539.48|3549.37|3541.37|3549.91|3541.91|3547.48|3539.48|37
1620324360000|2021-05-06 18:06:00|3549.38|3541.38|3549.62|3541.62|3549.62|3541.62|3548.88|3540.88|36
1620324370000|2021-05-06 18:06:10|3549.31|3541.31|3549.69|3541.69|3549.99|3541.99|3549.3|3541.3|32
1620324380000|2021-05-06 18:06:20|3549.63|3541.63|3549.52|3541.52|3550.06|3542.06|3549.2|3541.2|32
1620324390000|2021-05-06 18:06:30|3549.57|3541.57|3550.81|3542.81|3550.81|3542.81|3549.57|3541.57|24
1620324400000|2021-05-06 18:06:40|3550.68|3542.68|3550.33|3542.33|3550.71|3542.71|3549.83|3541.83|28
1620324410000|2021-05-06 18:06:50|3550.29|3542.29|3553.85|3545.85|3553.85|3545.85|3550.29|3542.29|28
1620324420000|2021-05-06 18:07:00|3553.86|3545.86|3552.12|3544.12|3554.5|3546.5|3549.89|3541.89|39
1620324430000|2021-05-06 18:07:10|3551.64|3543.64|3550.08|3542.08|3552.34|3544.34|3549.65|3541.65|35
1620324440000|2021-05-06 18:07:20|3550.2|3542.2|3550.58|3542.58|3550.7|3542.7|3549.9|3541.9|30
1620324450000|2021-05-06 18:07:30|3550.6|3542.6|3551.5|3543.5|3551.64|3543.64|3550.58|3542.58|22
1620324460000|2021-05-06 18:07:40|3551.55|3543.55|3550.78|3542.78|3551.59|3543.59|3550.63|3542.63|33
1620324470000|2021-05-06 18:07:50|3550.92|3542.92|3551.07|3543.07|3551.1|3543.1|3550.89|3542.89|23
1620324480000|2021-05-06 18:08:00|3551.08|3543.08|3550.98|3542.98|3551.17|3543.17|3550.93|3542.93|23
1620324490000|2021-05-06 18:08:10|3550.93|3542.93|3550.77|3542.77|3551.1|3543.1|3550.68|3542.68|27
1620324500000|2021-05-06 18:08:20|3550.71|3542.71|3550.75|3542.75|3550.83|3542.83|3550.66|3542.66|19
1620324510000|2021-05-06 18:08:30|3550.74|3542.74|3549.83|3541.83|3550.75|3542.75|3549.75|3541.75|25
1620324520000|2021-05-06 18:08:40|3549.91|3541.91|3549.75|3541.75|3550.05|3542.05|3549.75|3541.75|22
1620324530000|2021-05-06 18:08:50|3549.89|3541.89|3549.83|3541.83|3549.99|3541.99|3549.73|3541.73|21
1620324540000|2021-05-06 18:09:00|3549.76|3541.76|3550.48|3542.48|3550.71|3542.71|3549.76|3541.76|28
1620324550000|2021-05-06 18:09:10|3550.51|3542.51|3551.77|3543.77|3551.77|3543.77|3550.51|3542.51|27
1620324560000|2021-05-06 18:09:20|3551.82|3543.82|3549.72|3541.72|3551.93|3543.93|3549.59|3541.59|32
1620324570000|2021-05-06 18:09:30|3549.75|3541.75|3548.95|3540.95|3550.54|3542.54|3548.66|3540.66|32
1620324580000|2021-05-06 18:09:40|3548.49|3540.49|3547.97|3539.97|3548.77|3540.77|3546.76|3538.76|30
1620324590000|2021-05-06 18:09:50|3547.96|3539.96|3546.44|3538.44|3548.97|3540.97|3546.42|3538.42|39
1620324600000|2021-05-06 18:10:00|3546.37|3538.37|3542.63|3534.63|3546.38|3538.38|3542.19|3534.19|38
1620324610000|2021-05-06 18:10:10|3542.52|3534.52|3544.31|3536.31|3544.31|3536.31|3541.99|3533.99|38
1620324620000|2021-05-06 18:10:20|3544.81|3536.81|3546.14|3538.14|3548.51|3540.51|3544.81|3536.81|39
1620324630000|2021-05-06 18:10:30|3545.98|3537.98|3551.05|3543.05|3551.05|3543.05|3545.98|3537.98|38
1620324640000|2021-05-06 18:10:40|3551.15|3543.15|3548.76|3540.76|3551.38|3543.38|3548.18|3540.18|38
1620324650000|2021-05-06 18:10:50|3548.78|3540.78|3544.6|3536.6|3548.98|3540.98|3544.22|3536.22|39
1620324660000|2021-05-06 18:11:00|3544.14|3536.14|3543.98|3535.98|3544.14|3536.14|3543.38|3535.38|35
1620324670000|2021-05-06 18:11:10|3543.92|3535.92|3546.78|3538.78|3546.79|3538.79|3543.92|3535.92|39
1620324680000|2021-05-06 18:11:20|3547.01|3539.01|3548.16|3540.16|3548.85|3540.85|3547.01|3539.01|37
1620324690000|2021-05-06 18:11:30|3548.07|3540.07|3547.44|3539.44|3548.53|3540.53|3546.29|3538.29|36
1620324700000|2021-05-06 18:11:40|3547.45|3539.45|3548.62|3540.62|3548.89|3540.89|3547.42|3539.42|29
1620324710000|2021-05-06 18:11:50|3548.99|3540.99|3549.76|3541.76|3550.04|3542.04|3548.98|3540.98|31
1620324720000|2021-05-06 18:12:00|3549.81|3541.81|3550.92|3542.92|3550.97|3542.97|3549.79|3541.79|32
1620324730000|2021-05-06 18:12:10|3551.07|3543.07|3551.73|3543.73|3551.76|3543.76|3550.99|3542.99|29
1620324740000|2021-05-06 18:12:20|3551.9|3543.9|3553.96|3545.96|3553.96|3545.96|3551.9|3543.9|30
1620324750000|2021-05-06 18:12:30|3553.48|3545.48|3557.28|3549.28|3557.46|3549.46|3553.44|3545.44|37
1620324760000|2021-05-06 18:12:40|3557.33|3549.33|3556.01|3548.01|3557.33|3549.33|3555.87|3547.87|39
1620324770000|2021-05-06 18:12:50|3555.67|3547.67|3554.09|3546.09|3555.67|3547.67|3552.22|3544.22|34
1620324780000|2021-05-06 18:13:00|3554.12|3546.12|3555.4|3547.4|3555.52|3547.52|3553.62|3545.62|39
1620324790000|2021-05-06 18:13:10|3555.51|3547.51|3556.47|3548.47|3557.06|3549.06|3555.51|3547.51|34
1620324800000|2021-05-06 18:13:20|3556.58|3548.58|3558.74|3550.74|3558.74|3550.74|3556.51|3548.51|27
1620324810000|2021-05-06 18:13:30|3559.42|3551.42|3557.8|3549.8|3560.27|3552.27|3557.28|3549.28|35
1620324820000|2021-05-06 18:13:40|3557.76|3549.76|3556.63|3548.63|3559.29|3551.29|3556.57|3548.57|31
1620324830000|2021-05-06 18:13:50|3556.68|3548.68|3558.72|3550.72|3558.93|3550.93|3556.58|3548.58|34
1620324840000|2021-05-06 18:14:00|3558.56|3550.56|3559.31|3551.31|3559.69|3551.69|3557.8|3549.8|34
1620324850000|2021-05-06 18:14:10|3559.9|3551.9|3559.58|3551.58|3560.82|3552.82|3558.76|3550.76|36
1620324860000|2021-05-06 18:14:20|3559.76|3551.76|3558.86|3550.86|3560.99|3552.99|3558.86|3550.86|32
1620324870000|2021-05-06 18:14:30|3558.78|3550.78|3558.96|3550.96|3559.2|3551.2|3558.65|3550.65|30
1620324880000|2021-05-06 18:14:40|3558.91|3550.91|3557.32|3549.32|3559.05|3551.05|3557.31|3549.31|32
1620324890000|2021-05-06 18:14:50|3557.33|3549.33|3553.98|3545.98|3557.43|3549.43|3553.98|3545.98|32
1620324900000|2021-05-06 18:15:00|3553.6|3545.6|3553.09|3545.09|3553.6|3545.6|3551.34|3543.34|32
1620324910000|2021-05-06 18:15:10|3553.31|3545.31|3554.5|3546.5|3555.32|3547.32|3553.31|3545.31|34
1620324920000|2021-05-06 18:15:20|3553.68|3545.68|3554.6|3546.6|3554.63|3546.63|3553.27|3545.27|35
1620324930000|2021-05-06 18:15:30|3554.7|3546.7|3552.44|3544.44|3554.7|3546.7|3552.43|3544.43|35
1620324940000|2021-05-06 18:15:40|3552.41|3544.41|3552.1|3544.1|3552.69|3544.69|3551.9|3543.9|34
1620324950000|2021-05-06 18:15:50|3552.12|3544.12|3550.42|3542.42|3552.12|3544.12|3550.4|3542.4|34
1620324960000|2021-05-06 18:16:00|3550.41|3542.41|3548.14|3540.14|3550.57|3542.57|3548.1|3540.1|39
1620324970000|2021-05-06 18:16:10|3548.07|3540.07|3547.9|3539.9|3548.44|3540.44|3547.9|3539.9|31
1620324980000|2021-05-06 18:16:20|3548.09|3540.09|3545.87|3537.87|3548.09|3540.09|3545.87|3537.87|37
1620324990000|2021-05-06 18:16:30|3545.74|3537.74|3541.67|3533.67|3545.74|3537.74|3541.66|3533.66|29
1620325000000|2021-05-06 18:16:40|3541.95|3533.95|3542.45|3534.45|3542.45|3534.45|3541.2|3533.2|36
1620325010000|2021-05-06 18:16:50|3542.79|3534.79|3542.74|3534.74|3544.4|3536.4|3542.74|3534.74|34
1620325020000|2021-05-06 18:17:00|3542.71|3534.71|3543.53|3535.53|3545.43|3537.43|3542.71|3534.71|36
1620325030000|2021-05-06 18:17:10|3543.3|3535.3|3541.98|3533.98|3543.3|3535.3|3541.1|3533.1|34
1620325040000|2021-05-06 18:17:20|3542.01|3534.01|3541.84|3533.84|3542.09|3534.09|3541.52|3533.52|36
1620325050000|2021-05-06 18:17:30|3541.86|3533.86|3541.53|3533.53|3542.04|3534.04|3541.43|3533.43|27
1620325060000|2021-05-06 18:17:40|3541.52|3533.52|3541.69|3533.69|3541.79|3533.79|3541.52|3533.52|22
1620325070000|2021-05-06 18:17:50|3541.63|3533.63|3540.25|3532.25|3541.63|3533.63|3540.25|3532.25|24
1620325080000|2021-05-06 18:18:00|3540.04|3532.04|3539.86|3531.86|3540.09|3532.09|3539.6|3531.6|24
1620325090000|2021-05-06 18:18:10|3539.87|3531.87|3540.04|3532.04|3541.47|3533.47|3539.85|3531.85|31
1620325100000|2021-05-06 18:18:20|3539.92|3531.92|3538.12|3530.12|3539.92|3531.92|3538.11|3530.11|33
1620325110000|2021-05-06 18:18:30|3538.07|3530.07|3540|3532|3540|3532|3538.07|3530.07|34
1620325120000|2021-05-06 18:18:40|3539.96|3531.96|3542.51|3534.51|3542.51|3534.51|3539.83|3531.83|29
1620325130000|2021-05-06 18:18:50|3542.82|3534.82|3544.03|3536.03|3544.04|3536.04|3542.43|3534.43|28
1620325140000|2021-05-06 18:19:00|3543.86|3535.86|3543.83|3535.83|3544.05|3536.05|3543.57|3535.57|29
1620325150000|2021-05-06 18:19:10|3543.8|3535.8|3544.68|3536.68|3544.68|3536.68|3543.77|3535.77|33
1620325160000|2021-05-06 18:19:20|3544.75|3536.75|3542.38|3534.38|3544.77|3536.77|3542.38|3534.38|31
1620325170000|2021-05-06 18:19:30|3542.37|3534.37|3543.28|3535.28|3543.28|3535.28|3541.61|3533.61|34
1620325180000|2021-05-06 18:19:40|3543.17|3535.17|3543.86|3535.86|3544.56|3536.56|3543.12|3535.12|31
1620325190000|2021-05-06 18:19:50|3544.14|3536.14|3544.87|3536.87|3545.09|3537.09|3544.11|3536.11|30
1620325200000|2021-05-06 18:20:00|3544.79|3536.79|3544.39|3536.39|3544.92|3536.92|3544.33|3536.33|24
1620325210000|2021-05-06 18:20:10|3544.4|3536.4|3544.26|3536.26|3544.53|3536.53|3544.26|3536.26|25
1620325220000|2021-05-06 18:20:20|3544.27|3536.27|3541.58|3533.58|3544.33|3536.33|3541.58|3533.58|26
1620325230000|2021-05-06 18:20:30|3541.52|3533.52|3542.82|3534.82|3542.82|3534.82|3541.23|3533.23|27
1620325240000|2021-05-06 18:20:40|3542.81|3534.81|3540.45|3532.45|3542.81|3534.81|3540.11|3532.11|37
1620325250000|2021-05-06 18:20:50|3540.44|3532.44|3539.65|3531.65|3540.44|3532.44|3539.57|3531.57|23
1620325260000|2021-05-06 18:21:00|3539.66|3531.66|3540|3532|3540.62|3532.62|3539.59|3531.59|31
1620325270000|2021-05-06 18:21:10|3540.14|3532.14|3539.94|3531.94|3540.51|3532.51|3539.88|3531.88|27
1620325280000|2021-05-06 18:21:20|3540.05|3532.05|3539.86|3531.86|3540.05|3532.05|3539.63|3531.63|27
1620325290000|2021-05-06 18:21:30|3539.84|3531.84|3538.45|3530.45|3540.71|3532.71|3538.35|3530.35|32
1620325300000|2021-05-06 18:21:40|3538.54|3530.54|3537.43|3529.43|3538.59|3530.59|3537.43|3529.43|31
1620325310000|2021-05-06 18:21:50|3536.73|3528.73|3533.24|3525.24|3536.73|3528.73|3533.04|3525.04|38
1620325320000|2021-05-06 18:22:00|3533.15|3525.15|3530.98|3522.98|3533.28|3525.28|3530.98|3522.98|38
1620325330000|2021-05-06 18:22:10|3530.96|3522.96|3529.23|3521.23|3532.17|3524.17|3529.23|3521.23|36
1620325340000|2021-05-06 18:22:20|3529.29|3521.29|3529.89|3521.89|3529.89|3521.89|3529.29|3521.29|33
1620325350000|2021-05-06 18:22:30|3529.9|3521.9|3530.06|3522.06|3530.06|3522.06|3529.62|3521.62|36
1620325360000|2021-05-06 18:22:40|3530.07|3522.07|3531.23|3523.23|3531.23|3523.23|3529.06|3521.06|32
1620325370000|2021-05-06 18:22:50|3531.65|3523.65|3530.36|3522.36|3531.67|3523.67|3530.36|3522.36|33
1620325380000|2021-05-06 18:23:00|3530.34|3522.34|3529.37|3521.37|3530.48|3522.48|3529.37|3521.37|33
1620325390000|2021-05-06 18:23:10|3529.33|3521.33|3529.01|3521.01|3529.44|3521.44|3528.9|3520.9|25
1620325400000|2021-05-06 18:23:20|3528.84|3520.84|3529.55|3521.55|3530.25|3522.25|3528.84|3520.84|30
1620325410000|2021-05-06 18:23:30|3529.47|3521.47|3528.56|3520.56|3529.47|3521.47|3528.52|3520.52|34
1620325420000|2021-05-06 18:23:40|3528.57|3520.57|3529.12|3521.12|3529.15|3521.15|3528.57|3520.57|21
1620325430000|2021-05-06 18:23:50|3529.09|3521.09|3528.8|3520.8|3529.12|3521.12|3528.6|3520.6|27
1620325440000|2021-05-06 18:24:00|3528.81|3520.81|3528.14|3520.14|3528.86|3520.86|3528.14|3520.14|26
1620325450000|2021-05-06 18:24:10|3528.11|3520.11|3530.64|3522.64|3530.67|3522.67|3528.07|3520.07|33
1620325460000|2021-05-06 18:24:20|3530.77|3522.77|3534.89|3526.89|3535.02|3527.02|3530.77|3522.77|34
1620325470000|2021-05-06 18:24:30|3534.83|3526.83|3535.44|3527.44|3535.44|3527.44|3533.74|3525.74|30
1620325480000|2021-05-06 18:24:40|3535.79|3527.79|3535.51|3527.51|3537.05|3529.05|3535.43|3527.43|31
1620325490000|2021-05-06 18:24:50|3535.59|3527.59|3535.32|3527.32|3535.59|3527.59|3533.43|3525.43|34
1620325500000|2021-05-06 18:25:00|3535.43|3527.43|3534.98|3526.98|3535.83|3527.83|3534.57|3526.57|35
1620325510000|2021-05-06 18:25:10|3534.97|3526.97|3530.07|3522.07|3535.69|3527.69|3530.07|3522.07|38
1620325520000|2021-05-06 18:25:20|3530.05|3522.05|3530.36|3522.36|3530.47|3522.47|3530.05|3522.05|31
1620325530000|2021-05-06 18:25:30|3530.41|3522.41|3532.79|3524.79|3532.79|3524.79|3530.2|3522.2|22
1620325540000|2021-05-06 18:25:40|3532.97|3524.97|3531.2|3523.2|3533.1|3525.1|3531.06|3523.06|32
1620325550000|2021-05-06 18:25:50|3531.15|3523.15|3533.28|3525.28|3533.29|3525.29|3531.15|3523.15|34
1620325560000|2021-05-06 18:26:00|3532.86|3524.86|3534.17|3526.17|3534.6|3526.6|3532.86|3524.86|29
1620325570000|2021-05-06 18:26:10|3535.54|3527.54|3538.93|3530.93|3539.74|3531.74|3535.54|3527.54|35
1620325580000|2021-05-06 18:26:20|3539.2|3531.2|3540.31|3532.31|3541.02|3533.02|3538.79|3530.79|35
1620325590000|2021-05-06 18:26:30|3540.25|3532.25|3540.46|3532.46|3541.23|3533.23|3539.44|3531.44|36
1620325600000|2021-05-06 18:26:40|3540.28|3532.28|3539.44|3531.44|3541.07|3533.07|3538.72|3530.72|35
1620325610000|2021-05-06 18:26:50|3539.47|3531.47|3540.73|3532.73|3541.15|3533.15|3538.96|3530.96|36
1620325620000|2021-05-06 18:27:00|3540.99|3532.99|3537.89|3529.89|3541.37|3533.37|3537.89|3529.89|37
1620325630000|2021-05-06 18:27:10|3537.07|3529.07|3536.83|3528.83|3538.27|3530.27|3536.6|3528.6|40
1620325640000|2021-05-06 18:27:20|3537.17|3529.17|3537.4|3529.4|3537.82|3529.82|3536.54|3528.54|37
1620325650000|2021-05-06 18:27:30|3537.43|3529.43|3537.31|3529.31|3537.6|3529.6|3536.79|3528.79|34
1620325660000|2021-05-06 18:27:40|3537.38|3529.38|3534.81|3526.81|3537.65|3529.65|3534.47|3526.47|35
1620325670000|2021-05-06 18:27:50|3534.8|3526.8|3537.87|3529.87|3537.89|3529.89|3534.8|3526.8|37
1620325680000|2021-05-06 18:28:00|3537.77|3529.77|3536.49|3528.49|3538.22|3530.22|3536.42|3528.42|37
1620325690000|2021-05-06 18:28:10|3536.43|3528.43|3536.74|3528.74|3536.74|3528.74|3536.31|3528.31|36
1620325700000|2021-05-06 18:28:20|3536.89|3528.89|3536.62|3528.62|3537.57|3529.57|3536.62|3528.62|29
1620325710000|2021-05-06 18:28:30|3536.61|3528.61|3535.38|3527.38|3536.61|3528.61|3535.38|3527.38|35
1620325720000|2021-05-06 18:28:40|3535.54|3527.54|3533.39|3525.39|3535.54|3527.54|3533.38|3525.38|29
1620325730000|2021-05-06 18:28:50|3533.35|3525.35|3533.27|3525.27|3533.35|3525.35|3533.03|3525.03|14
1620325740000|2021-05-06 18:29:00|3533.24|3525.24|3531.78|3523.78|3533.33|3525.33|3531.78|3523.78|24
1620325750000|2021-05-06 18:29:10|3531.79|3523.79|3531.4|3523.4|3531.79|3523.79|3529.68|3521.68|31
1620325760000|2021-05-06 18:29:20|3531.2|3523.2|3529.75|3521.75|3531.21|3523.21|3529.67|3521.67|20
1620325770000|2021-05-06 18:29:30|3529.57|3521.57|3528.99|3520.99|3529.57|3521.57|3528.99|3520.99|11
1620325780000|2021-05-06 18:29:40|3528.95|3520.95|3528.9|3520.9|3529.3|3521.3|3528.67|3520.67|20
1620325790000|2021-05-06 18:29:50|3528.89|3520.89|3526.98|3518.98|3528.94|3520.94|3526.98|3518.98|30
1620325800000|2021-05-06 18:30:00|3527|3519|3529.14|3521.14|3529.18|3521.18|3527|3519|31
1620325810000|2021-05-06 18:30:10|3529.18|3521.18|3528.6|3520.6|3529.6|3521.6|3528.49|3520.49|21
1620325820000|2021-05-06 18:30:20|3528.73|3520.73|3529.06|3521.06|3529.06|3521.06|3527.76|3519.76|25
1620325830000|2021-05-06 18:30:30|3529.17|3521.17|3529.89|3521.89|3529.89|3521.89|3529.01|3521.01|31
1620325840000|2021-05-06 18:30:40|3530.74|3522.74|3531.87|3523.87|3532.51|3524.51|3530.51|3522.51|33
1620325850000|2021-05-06 18:30:50|3532.78|3524.78|3532.06|3524.06|3532.82|3524.82|3531.78|3523.78|20
1620325860000|2021-05-06 18:31:00|3532.03|3524.03|3530.91|3522.91|3532.03|3524.03|3530.67|3522.67|37
1620325870000|2021-05-06 18:31:10|3530.97|3522.97|3529.77|3521.77|3531.05|3523.05|3529.77|3521.77|17
1620325880000|2021-05-06 18:31:20|3529.23|3521.23|3528|3520|3529.5|3521.5|3527.74|3519.74|35
1620325890000|2021-05-06 18:31:30|3527.99|3519.99|3526.01|3518.01|3528.32|3520.32|3525.98|3517.98|33
1620325900000|2021-05-06 18:31:40|3526.02|3518.02|3526.76|3518.76|3527.15|3519.15|3526.02|3518.02|20
1620325910000|2021-05-06 18:31:50|3526.3|3518.3|3524.21|3516.21|3526.3|3518.3|3524.21|3516.21|27
1620325920000|2021-05-06 18:32:00|3524.15|3516.15|3519.65|3511.65|3524.2|3516.2|3519.41|3511.41|34
1620325930000|2021-05-06 18:32:10|3519.47|3511.47|3519.42|3511.42|3519.65|3511.65|3518.25|3510.25|32
1620325940000|2021-05-06 18:32:20|3519.39|3511.39|3517.33|3509.33|3519.45|3511.45|3517.33|3509.33|31
1620325950000|2021-05-06 18:32:30|3517.24|3509.24|3517.22|3509.22|3517.43|3509.43|3516.92|3508.92|16
1620325960000|2021-05-06 18:32:40|3517.23|3509.23|3517.88|3509.88|3518.52|3510.52|3517.23|3509.23|36
1620325970000|2021-05-06 18:32:50|3517.59|3509.59|3516.72|3508.72|3517.78|3509.78|3516.36|3508.36|33
1620325980000|2021-05-06 18:33:00|3516.63|3508.63|3511.99|3503.99|3517.23|3509.23|3511.99|3503.99|26
1620325990000|2021-05-06 18:33:10|3511.62|3503.62|3505.88|3497.88|3511.97|3503.97|3505.88|3497.88|38
1620326000000|2021-05-06 18:33:20|3505.31|3497.31|3498.06|3490.06|3505.52|3497.52|3497.82|3489.82|33
1620326010000|2021-05-06 18:33:30|3498.15|3490.15|3501.5|3493.5|3501.8|3493.8|3496.76|3488.76|38
1620326020000|2021-05-06 18:33:40|3501.42|3493.42|3494.39|3486.39|3501.5|3493.5|3494.28|3486.28|39
1620326030000|2021-05-06 18:33:50|3494.52|3486.52|3490.26|3482.26|3494.52|3486.52|3490.22|3482.22|36
1620326040000|2021-05-06 18:34:00|3490.18|3482.18|3487.17|3479.17|3490.18|3482.18|3487.17|3479.17|35
1620326050000|2021-05-06 18:34:10|3487.11|3479.11|3487.03|3479.03|3487.11|3479.11|3485.75|3477.75|30
1620326060000|2021-05-06 18:34:20|3487.08|3479.08|3489.5|3481.5|3489.5|3481.5|3487.08|3479.08|32
1620326070000|2021-05-06 18:34:30|3489.46|3481.46|3492.12|3484.12|3492.48|3484.48|3489.46|3481.46|30
1620326080000|2021-05-06 18:34:40|3492.11|3484.11|3487.93|3479.93|3492.11|3484.11|3487.87|3479.87|29
1620326090000|2021-05-06 18:34:50|3488|3480|3487.73|3479.73|3489.39|3481.39|3487.45|3479.45|29
1620326100000|2021-05-06 18:35:00|3488.1|3480.1|3491.43|3483.43|3491.72|3483.72|3488.1|3480.1|36
1620326110000|2021-05-06 18:35:10|3491.63|3483.63|3492.54|3484.54|3492.75|3484.75|3491.04|3483.04|32
1620326120000|2021-05-06 18:35:20|3492.56|3484.56|3496.5|3488.5|3496.78|3488.78|3492.51|3484.51|35
1620326130000|2021-05-06 18:35:30|3496.65|3488.65|3495.57|3487.57|3498.16|3490.16|3494.23|3486.23|35
1620326140000|2021-05-06 18:35:40|3496.04|3488.04|3501.94|3493.94|3501.94|3493.94|3494.99|3486.99|23
1620326150000|2021-05-06 18:35:50|3502.05|3494.05|3503.06|3495.06|3503.13|3495.13|3501.95|3493.95|29
1620326160000|2021-05-06 18:36:00|3503.11|3495.11|3499.08|3491.08|3503.11|3495.11|3497.92|3489.92|37
1620326170000|2021-05-06 18:36:10|3499.1|3491.1|3499.26|3491.26|3499.78|3491.78|3498.49|3490.49|21
1620326180000|2021-05-06 18:36:20|3499.25|3491.25|3496.19|3488.19|3500.14|3492.14|3495.48|3487.48|24
1620326190000|2021-05-06 18:36:30|3496|3488|3493.63|3485.63|3496.48|3488.48|3490.09|3482.09|30
1620326200000|2021-05-06 18:36:40|3494.97|3486.97|3495.04|3487.04|3495.48|3487.48|3494.51|3486.51|15
1620326210000|2021-05-06 18:36:50|3494.65|3486.65|3494.99|3486.99|3496.2|3488.2|3493.66|3485.66|25
1620326220000|2021-05-06 18:37:00|3494.96|3486.96|3489.63|3481.63|3494.96|3486.96|3489.1|3481.1|32
1620326230000|2021-05-06 18:37:10|3488.01|3480.01|3482.49|3474.49|3488.01|3480.01|3482.49|3474.49|35
1620326240000|2021-05-06 18:37:20|3482.57|3474.57|3479.92|3471.92|3482.89|3474.89|3479.8|3471.8|36
1620326250000|2021-05-06 18:37:30|3479.89|3471.89|3476.78|3468.78|3480.14|3472.14|3474.13|3466.13|38
1620326260000|2021-05-06 18:37:40|3476.82|3468.82|3476.88|3468.88|3477.11|3469.11|3476.01|3468.01|37
1620326270000|2021-05-06 18:37:50|3477.42|3469.42|3477.91|3469.91|3479.98|3471.98|3477.42|3469.42|25
1620326280000|2021-05-06 18:38:00|3476.96|3468.96|3476.35|3468.35|3477.29|3469.29|3475.96|3467.96|36
1620326290000|2021-05-06 18:38:10|3476.98|3468.98|3477.5|3469.5|3478.26|3470.26|3476.98|3468.98|31
1620326300000|2021-05-06 18:38:20|3477.57|3469.57|3476.86|3468.86|3479.11|3471.11|3476.86|3468.86|29
1620326310000|2021-05-06 18:38:30|3476.99|3468.99|3477.47|3469.47|3477.84|3469.84|3476.31|3468.31|26
1620326320000|2021-05-06 18:38:40|3478.15|3470.15|3479.84|3471.84|3479.84|3471.84|3478.15|3470.15|34
1620326330000|2021-05-06 18:38:50|3479.8|3471.8|3478.15|3470.15|3481.24|3473.24|3477.65|3469.65|35
1620326340000|2021-05-06 18:39:00|3478.17|3470.17|3482.17|3474.17|3482.17|3474.17|3478.17|3470.17|22
1620326350000|2021-05-06 18:39:10|3482.23|3474.23|3479.69|3471.69|3482.49|3474.49|3479.45|3471.45|23
1620326360000|2021-05-06 18:39:20|3479.48|3471.48|3479.74|3471.74|3480.74|3472.74|3478.8|3470.8|23
1620326370000|2021-05-06 18:39:30|3479.38|3471.38|3477.4|3469.4|3479.38|3471.38|3477.09|3469.09|31
1620326380000|2021-05-06 18:39:40|3476|3468|3472.75|3464.75|3476.92|3468.92|3472.32|3464.32|24
1620326390000|2021-05-06 18:39:50|3472.78|3464.78|3470.7|3462.7|3473.56|3465.56|3470.57|3462.57|24
1620326400000|2021-05-06 18:40:00|3471.3|3463.3|3465.34|3457.34|3471.64|3463.64|3463.77|3455.77|38
1620326410000|2021-05-06 18:40:10|3465.57|3457.57|3465.39|3457.39|3470.06|3462.06|3465.35|3457.35|38
1620326420000|2021-05-06 18:40:20|3465.04|3457.04|3465.73|3457.73|3466.14|3458.14|3461.33|3453.33|37
1620326430000|2021-05-06 18:40:30|3465.68|3457.68|3463.33|3455.33|3467.94|3459.94|3463.33|3455.33|34
1620326440000|2021-05-06 18:40:40|3462.83|3454.83|3456.38|3448.38|3463.29|3455.29|3455.54|3447.54|39
1620326450000|2021-05-06 18:40:50|3456.52|3448.52|3459.21|3451.21|3459.21|3451.21|3454.86|3446.86|38
1620326460000|2021-05-06 18:41:00|3459.29|3451.29|3457.88|3449.88|3461.31|3453.31|3457.59|3449.59|37
1620326470000|2021-05-06 18:41:10|3457.92|3449.92|3457.02|3449.02|3458.15|3450.15|3456.45|3448.45|36
1620326480000|2021-05-06 18:41:20|3456.93|3448.93|3456.4|3448.4|3457.11|3449.11|3455.04|3447.04|30
1620326490000|2021-05-06 18:41:30|3456.39|3448.39|3456.31|3448.31|3456.44|3448.44|3453.9|3445.9|33
1620326500000|2021-05-06 18:41:40|3454.89|3446.89|3453.05|3445.05|3455.8|3447.8|3451.46|3443.46|37
1620326510000|2021-05-06 18:41:50|3453.11|3445.11|3451.5|3443.5|3454.37|3446.37|3451.39|3443.39|31
1620326520000|2021-05-06 18:42:00|3452.09|3444.09|3439.61|3431.61|3454.85|3446.85|3439.61|3431.61|34
1620326530000|2021-05-06 18:42:10|3439.41|3431.41|3440.54|3432.54|3440.54|3432.54|3437.68|3429.68|36
1620326540000|2021-05-06 18:42:20|3440.49|3432.49|3437.55|3429.55|3440.49|3432.49|3437.55|3429.55|36
1620326550000|2021-05-06 18:42:30|3437.5|3429.5|3429.97|3421.97|3437.5|3429.5|3429.48|3421.48|33
1620326560000|2021-05-06 18:42:40|3429.99|3421.99|3432.86|3424.86|3433.07|3425.07|3429.72|3421.72|36
1620326570000|2021-05-06 18:42:50|3433.51|3425.51|3437.15|3429.15|3439.87|3431.87|3433.51|3425.51|38
1620326580000|2021-05-06 18:43:00|3437.12|3429.12|3435.3|3427.3|3438.03|3430.03|3434.29|3426.29|34
1620326590000|2021-05-06 18:43:10|3435.06|3427.06|3429.21|3421.21|3435.06|3427.06|3428.69|3420.69|38
1620326600000|2021-05-06 18:43:20|3427.77|3419.77|3421.39|3413.39|3427.77|3419.77|3420.44|3412.44|39
1620326610000|2021-05-06 18:43:30|3421.43|3413.43|3414.9|3406.9|3421.99|3413.99|3414.9|3406.9|40
1620326620000|2021-05-06 18:43:40|3415.16|3407.16|3409.43|3401.43|3415.28|3407.28|3409.04|3401.04|39
1620326630000|2021-05-06 18:43:50|3409.49|3401.49|3421.69|3413.69|3421.8|3413.8|3409.34|3401.34|39
1620326640000|2021-05-06 18:44:00|3422|3414|3422.34|3414.34|3423.1|3415.1|3417.45|3409.45|39
1620326650000|2021-05-06 18:44:10|3422.38|3414.38|3424.4|3417.89|3426.2|3418.2|3422.35|3414.35|22
1620326660000|2021-05-06 18:44:20|3425.27|3418.31|3424.06|3416.06|3426.88|3418.88|3424.01|3416.01|22
1620326670000|2021-05-06 18:44:30|3424.1|3416.1|3422.72|3414.72|3424.97|3416.97|3421.89|3413.89|31
1620326680000|2021-05-06 18:44:40|3423.2|3415.2|3423.06|3415.06|3424.35|3416.35|3420.28|3412.28|37
1620326690000|2021-05-06 18:44:50|3423.35|3415.35|3422.75|3414.75|3424.11|3416.11|3421.13|3413.13|32
1620326700000|2021-05-06 18:45:00|3422.89|3414.89|3417.18|3409.18|3422.9|3414.9|3417.05|3409.05|32
1620326710000|2021-05-06 18:45:10|3417.45|3409.45|3407.55|3399.55|3418.51|3410.51|3407.55|3399.55|34
1620326720000|2021-05-06 18:45:20|3407.53|3399.53|3409.69|3401.69|3409.69|3401.69|3406.57|3398.57|38
1620326730000|2021-05-06 18:45:30|3409.64|3401.64|3418.64|3410.64|3418.64|3410.64|3409.64|3401.64|37
1620326740000|2021-05-06 18:45:40|3418.47|3410.47|3426.84|3418.84|3426.84|3418.84|3418.47|3410.47|37
1620326750000|2021-05-06 18:45:50|3426.96|3418.96|3438.28|3430.28|3438.28|3430.28|3426.3|3418.3|37
1620326760000|2021-05-06 18:46:00|3438.51|3430.51|3434.36|3426.36|3439.59|3431.59|3430.99|3422.99|39
1620326770000|2021-05-06 18:46:10|3434.85|3426.85|3440.6|3432.6|3440.6|3432.6|3434.78|3426.78|23
1620326780000|2021-05-06 18:46:20|3440.17|3432.17|3439.71|3431.71|3440.7|3432.7|3438.57|3430.57|27
1620326790000|2021-05-06 18:46:30|3439.75|3431.75|3438.36|3430.36|3440.85|3432.85|3438.36|3430.36|20
1620326800000|2021-05-06 18:46:40|3440.33|3432.33|3442.67|3434.67|3443.09|3435.09|3438.52|3430.52|23
1620326810000|2021-05-06 18:46:50|3443.26|3435.26|3441.1|3433.1|3443.26|3435.26|3438.14|3430.14|33
1620326820000|2021-05-06 18:47:00|3440.78|3432.78|3441.6|3433.6|3446.85|3438.85|3439.21|3431.21|32
1620326830000|2021-05-06 18:47:10|3441.59|3433.59|3443.82|3435.82|3444.71|3436.71|3441.59|3433.59|27
1620326840000|2021-05-06 18:47:20|3444.06|3436.06|3442.52|3434.52|3444.06|3436.06|3437.28|3429.28|34
1620326850000|2021-05-06 18:47:30|3442.41|3434.41|3442.04|3434.04|3442.41|3434.41|3438.2|3430.2|32
1620326860000|2021-05-06 18:47:40|3442.06|3434.06|3442.66|3434.66|3443.07|3435.07|3439.96|3431.96|29
1620326870000|2021-05-06 18:47:50|3442.62|3434.62|3443.01|3435.01|3443.97|3435.97|3441.65|3433.65|27
1620326880000|2021-05-06 18:48:00|3443.03|3435.03|3446.24|3438.24|3446.24|3438.24|3441.95|3433.95|31
1620326890000|2021-05-06 18:48:10|3446.02|3438.02|3443.3|3435.3|3446.27|3438.27|3443.3|3435.3|34
1620326900000|2021-05-06 18:48:20|3443.09|3435.09|3446.6|3438.6|3446.6|3438.6|3443.09|3435.09|33
1620326910000|2021-05-06 18:48:30|3446.54|3438.54|3445.97|3437.97|3447.76|3439.76|3445.64|3437.64|36
1620326920000|2021-05-06 18:48:40|3445.94|3437.94|3442.08|3434.08|3445.94|3437.94|3442.08|3434.08|38
1620326930000|2021-05-06 18:48:50|3442.3|3434.3|3442.84|3434.84|3442.84|3434.84|3438.63|3430.63|38
1620326940000|2021-05-06 18:49:00|3442.86|3434.86|3438.27|3430.27|3444.96|3436.96|3438.26|3430.26|36
1620326950000|2021-05-06 18:49:10|3438.55|3430.55|3442.83|3434.83|3443.66|3435.66|3437.9|3429.9|38
1620326960000|2021-05-06 18:49:20|3442.71|3434.71|3440.8|3432.8|3444.09|3436.09|3440.8|3432.8|29
1620326970000|2021-05-06 18:49:30|3440.78|3432.78|3442.92|3434.92|3442.95|3434.95|3440.4|3432.4|34
1620326980000|2021-05-06 18:49:40|3442.93|3434.93|3444.6|3436.6|3444.68|3436.68|3441.05|3433.05|38
1620326990000|2021-05-06 18:49:50|3444.95|3436.95|3446.93|3438.93|3446.93|3438.93|3444.48|3436.48|34
1620327000000|2021-05-06 18:50:00|3446.73|3438.73|3446.14|3438.14|3447.5|3439.5|3444.32|3436.32|30
1620327010000|2021-05-06 18:50:10|3445.93|3437.93|3445.86|3437.86|3446.57|3438.57|3444.9|3436.9|29
1620327020000|2021-05-06 18:50:20|3445.87|3437.87|3446.61|3438.61|3447.49|3439.49|3445.71|3437.71|27
1620327030000|2021-05-06 18:50:30|3446.81|3438.81|3446.09|3438.09|3447.79|3439.79|3445.7|3437.7|24
1620327040000|2021-05-06 18:50:40|3446.03|3438.03|3447.84|3439.84|3447.84|3439.84|3443.5|3435.5|31
1620327050000|2021-05-06 18:50:50|3447.67|3439.67|3447.7|3439.7|3448.57|3440.57|3447.59|3439.59|22
1620327060000|2021-05-06 18:51:00|3448.14|3440.14|3450.38|3442.38|3451.3|3443.3|3448.14|3440.14|28
1620327070000|2021-05-06 18:51:10|3450.27|3442.27|3454.83|3446.83|3454.83|3446.83|3449.97|3441.97|31
1620327080000|2021-05-06 18:51:20|3454.78|3446.78|3457.55|3449.55|3457.55|3449.55|3453.22|3445.22|28
1620327090000|2021-05-06 18:51:30|3457.57|3449.57|3458.71|3450.71|3460.23|3452.23|3457.16|3449.16|34
1620327100000|2021-05-06 18:51:40|3458.73|3450.73|3462.17|3454.17|3463.66|3455.66|3458.73|3450.73|36
1620327110000|2021-05-06 18:51:50|3462.14|3454.14|3462.68|3454.68|3463.96|3455.96|3461.7|3453.7|32
1620327120000|2021-05-06 18:52:00|3463.33|3455.33|3464.2|3456.2|3465.43|3457.43|3461.99|3453.99|37
1620327130000|2021-05-06 18:52:10|3464.11|3456.11|3466.3|3458.3|3467.38|3459.38|3462.62|3454.62|36
1620327140000|2021-05-06 18:52:20|3466.27|3458.27|3467.54|3459.54|3468.38|3460.38|3464.97|3456.97|31
1620327150000|2021-05-06 18:52:30|3467.93|3459.93|3469.38|3461.38|3469.59|3461.59|3467.9|3459.9|26
1620327160000|2021-05-06 18:52:40|3469.98|3461.98|3471.53|3463.53|3471.53|3463.53|3469.65|3461.65|18
1620327170000|2021-05-06 18:52:50|3471.28|3463.28|3473.01|3465.01|3473.08|3465.08|3470.84|3462.84|29
1620327180000|2021-05-06 18:53:00|3473.04|3465.04|3473.43|3465.43|3473.7|3465.7|3472.04|3464.04|27
1620327190000|2021-05-06 18:53:10|3473.86|3465.86|3476.42|3468.42|3476.42|3468.42|3473.86|3465.86|27
1620327200000|2021-05-06 18:53:20|3476.33|3468.33|3475.16|3467.16|3477.24|3469.24|3475.03|3467.03|20
1620327210000|2021-05-06 18:53:30|3474.61|3466.61|3476.1|3468.1|3476.36|3468.36|3473.39|3465.39|32
1620327220000|2021-05-06 18:53:40|3476.11|3468.11|3478.15|3470.15|3478.64|3470.64|3476.11|3468.11|34
1620327230000|2021-05-06 18:53:50|3477.84|3469.84|3476.55|3468.55|3477.84|3469.84|3475.32|3467.32|31
1620327240000|2021-05-06 18:54:00|3476.38|3468.38|3477.4|3469.4|3477.66|3469.66|3476.38|3468.38|30
1620327250000|2021-05-06 18:54:10|3477.16|3469.16|3476.31|3468.31|3477.23|3469.23|3475.89|3467.89|28
1620327260000|2021-05-06 18:54:20|3477.05|3469.05|3476.41|3468.41|3477.05|3469.05|3475.83|3467.83|23
1620327270000|2021-05-06 18:54:30|3476.19|3468.19|3476.76|3468.76|3477.02|3469.02|3476.13|3468.13|21
1620327280000|2021-05-06 18:54:40|3476.73|3468.73|3476.57|3468.57|3477.6|3469.6|3475.5|3467.5|18
1620327290000|2021-05-06 18:54:50|3475.64|3467.64|3473.69|3465.69|3476.57|3468.57|3473.69|3465.69|33
1620327300000|2021-05-06 18:55:00|3472.92|3464.92|3474.34|3466.34|3476.16|3468.16|3472.87|3464.87|38
1620327310000|2021-05-06 18:55:10|3474.23|3466.23|3469.51|3461.51|3474.59|3466.59|3469.51|3461.51|32
1620327320000|2021-05-06 18:55:20|3470.53|3462.53|3464.63|3456.63|3470.53|3462.53|3464.53|3456.53|37
1620327330000|2021-05-06 18:55:30|3464.55|3456.55|3456.57|3448.57|3464.81|3456.81|3455.89|3447.89|37
1620327340000|2021-05-06 18:55:40|3457.01|3449.01|3451.51|3443.51|3457.03|3449.03|3451.35|3443.35|32
1620327350000|2021-05-06 18:55:50|3451.44|3443.44|3452.63|3444.63|3453.63|3445.63|3451.44|3443.44|29
1620327360000|2021-05-06 18:56:00|3452.71|3444.71|3454.99|3446.99|3454.99|3446.99|3450.98|3442.98|25
1620327370000|2021-05-06 18:56:10|3455.03|3447.03|3455.09|3447.09|3456.1|3448.1|3455.01|3447.01|31
1620327380000|2021-05-06 18:56:20|3454.99|3446.99|3455.31|3447.31|3456.72|3448.72|3454.25|3446.25|25
1620327390000|2021-05-06 18:56:30|3455.78|3447.78|3455.85|3447.85|3456.27|3448.27|3455.4|3447.4|21
1620327400000|2021-05-06 18:56:40|3456.2|3448.2|3458.23|3450.23|3461.5|3453.5|3455.34|3447.34|30
1620327410000|2021-05-06 18:56:50|3458.17|3450.17|3455.49|3447.49|3458.17|3450.17|3455.49|3447.49|32
1620327420000|2021-05-06 18:57:00|3455.48|3447.48|3457.68|3449.68|3459.6|3451.6|3455.4|3447.4|35
1620327430000|2021-05-06 18:57:10|3457.94|3449.94|3462.34|3454.34|3462.35|3454.35|3457.94|3449.94|29
1620327440000|2021-05-06 18:57:20|3461.98|3453.98|3462.3|3454.3|3462.6|3454.6|3459.46|3451.46|34
1620327450000|2021-05-06 18:57:30|3461.69|3453.69|3462.22|3454.22|3462.52|3454.52|3461.51|3453.51|26
1620327460000|2021-05-06 18:57:40|3462.29|3454.29|3458.56|3450.56|3462.35|3454.35|3458.56|3450.56|24
1620327470000|2021-05-06 18:57:50|3458.66|3450.66|3457.29|3449.29|3460.18|3452.18|3455.44|3447.44|34
1620327480000|2021-05-06 18:58:00|3457.47|3449.47|3457.93|3449.93|3459.91|3451.91|3457.16|3449.16|30
1620327490000|2021-05-06 18:58:10|3457.92|3449.92|3460.56|3452.56|3461.06|3453.06|3457.87|3449.87|35
1620327500000|2021-05-06 18:58:20|3460.62|3452.62|3459.31|3451.31|3460.95|3452.95|3459.31|3451.31|26
1620327510000|2021-05-06 18:58:30|3459.16|3451.16|3463.19|3455.19|3463.45|3455.45|3458.7|3450.7|37
1620327520000|2021-05-06 18:58:40|3463.15|3455.15|3461.95|3453.95|3463.33|3455.33|3460.45|3452.45|35
1620327530000|2021-05-06 18:58:50|3462.12|3454.12|3464.05|3456.05|3464.05|3456.05|3460.06|3452.06|34
1620327540000|2021-05-06 18:59:00|3464.11|3456.11|3468.24|3460.24|3468.9|3460.9|3463.92|3455.92|32
1620327550000|2021-05-06 18:59:10|3468.07|3460.07|3466.84|3458.84|3468.33|3460.33|3466.84|3458.84|30
1620327560000|2021-05-06 18:59:20|3466.26|3458.26|3468.8|3460.8|3468.8|3460.8|3466.26|3458.26|28
1620327570000|2021-05-06 18:59:30|3468.6|3460.6|3465.64|3457.64|3468.6|3460.6|3464.34|3456.34|35
1620327580000|2021-05-06 18:59:40|3465.74|3457.74|3465.32|3457.32|3467.48|3459.48|3465.32|3457.32|31
1620327590000|2021-05-06 18:59:50|3465.35|3457.35|3464.08|3456.08|3465.69|3457.69|3462.93|3454.93|30
1620327600000|2021-05-06 19:00:00|3464.18|3456.18|3456.6|3448.6|3464.18|3456.18|3456.57|3448.57|39
1620327610000|2021-05-06 19:00:10|3456.8|3448.8|3455.54|3447.54|3456.89|3448.89|3454.15|3446.15|37
1620327620000|2021-05-06 19:00:20|3455.13|3447.13|3451.35|3443.35|3459.4|3451.4|3451.19|3443.19|39
1620327630000|2021-05-06 19:00:30|3451.32|3443.32|3451.43|3443.43|3452.95|3444.95|3451.32|3443.32|38
1620327640000|2021-05-06 19:00:40|3451.45|3443.45|3453.63|3445.63|3453.91|3445.91|3450.82|3442.82|35
1620327650000|2021-05-06 19:00:50|3453.6|3445.6|3454.98|3446.98|3457.96|3449.96|3453.6|3445.6|24
1620327660000|2021-05-06 19:01:00|3455.93|3447.93|3462.29|3454.29|3462.29|3454.29|3455.4|3447.4|20
1620327670000|2021-05-06 19:01:10|3462.55|3454.55|3461.2|3453.2|3463.11|3455.11|3461.2|3453.2|18
1620327680000|2021-05-06 19:01:20|3460.94|3452.94|3462.11|3454.11|3462.23|3454.23|3457.91|3447.5|27
1620327690000|2021-05-06 19:01:30|3462.44|3454.44|3460.6|3452.6|3462.44|3454.44|3459.42|3451.42|26
1620327700000|2021-05-06 19:01:40|3465.16|3457.16|3463.73|3455.73|3466.21|3458.21|3463.73|3455.73|31
1620327710000|2021-05-06 19:01:50|3463.35|3455.35|3465.28|3457.28|3465.71|3457.71|3463.35|3455.35|32
1620327720000|2021-05-06 19:02:00|3465.06|3457.06|3464.79|3456.79|3465.55|3457.55|3463.27|3455.27|33
1620327730000|2021-05-06 19:02:10|3465.04|3457.04|3463.58|3455.58|3465.33|3457.33|3463.44|3455.44|23
1620327740000|2021-05-06 19:02:20|3463.61|3455.61|3466.24|3458.24|3466.35|3458.35|3463.61|3455.61|24
1620327750000|2021-05-06 19:02:30|3466.27|3458.27|3468.99|3460.99|3469.13|3461.13|3466.18|3458.18|23
1620327760000|2021-05-06 19:02:40|3469.13|3461.13|3465.58|3457.58|3471.04|3463.04|3465.4|3457.4|33
1620327770000|2021-05-06 19:02:50|3465.51|3457.51|3467.19|3459.19|3467.41|3459.41|3465.13|3457.13|32
1620327780000|2021-05-06 19:03:00|3467.53|3459.53|3462.42|3454.42|3467.53|3459.53|3462.42|3454.42|34
1620327790000|2021-05-06 19:03:10|3462.41|3454.41|3460.19|3452.19|3463.59|3455.59|3459.9|3451.9|35
1620327800000|2021-05-06 19:03:20|3460.18|3452.18|3466.75|3458.75|3466.75|3458.75|3459.7|3451.7|35
1620327810000|2021-05-06 19:03:30|3466.88|3458.88|3467.14|3459.14|3467.54|3459.54|3465.74|3457.74|23
1620327820000|2021-05-06 19:03:40|3469.47|3461.47|3468.02|3460.02|3469.47|3461.47|3466.53|3458.53|28
1620327830000|2021-05-06 19:03:50|3468.89|3460.89|3469.45|3461.45|3470.66|3462.66|3468.08|3460.08|28
1620327840000|2021-05-06 19:04:00|3469.75|3461.75|3469.68|3461.68|3470|3462|3469.28|3461.28|20
1620327850000|2021-05-06 19:04:10|3469.65|3461.65|3471.23|3463.23|3472.08|3464.08|3469.65|3461.65|29
1620327860000|2021-05-06 19:04:20|3471.11|3463.11|3470.05|3462.05|3471.11|3463.11|3469.62|3461.62|27
1620327870000|2021-05-06 19:04:30|3469.99|3461.99|3471.28|3463.28|3471.7|3463.7|3469.29|3461.29|25
1620327880000|2021-05-06 19:04:40|3470.69|3462.69|3474.02|3466.02|3474.09|3466.09|3470.69|3462.69|24
1620327890000|2021-05-06 19:04:50|3474.07|3466.07|3473.85|3465.85|3474.37|3466.37|3473.61|3465.61|27
1620327900000|2021-05-06 19:05:00|3473.77|3465.77|3474.26|3466.26|3474.26|3466.26|3473.77|3465.77|11
1620327910000|2021-05-06 19:05:10|3474.43|3466.43|3477.64|3469.64|3478|3470.29|3474.43|3466.43|21
1620327920000|2021-05-06 19:05:20|3474.14|3466.14|3473.2|3465.2|3478.15|3470.45|3473.2|3465.2|27
1620327930000|2021-05-06 19:05:30|3473.21|3465.21|3472.6|3464.6|3475.6|3467.6|3472.52|3464.52|35
1620327940000|2021-05-06 19:05:40|3472.56|3464.56|3467.9|3459.9|3474.06|3466.06|3467.57|3459.57|38
1620327950000|2021-05-06 19:05:50|3467.99|3459.99|3467.12|3459.12|3472.12|3464.12|3467.12|3459.12|37
1620327960000|2021-05-06 19:06:00|3467.7|3459.7|3467.65|3459.65|3467.7|3459.7|3464.88|3456.88|37
1620327970000|2021-05-06 19:06:10|3467.88|3459.88|3466.29|3458.29|3468.4|3460.4|3465.98|3457.98|25
1620327980000|2021-05-06 19:06:20|3466.57|3458.57|3466.74|3458.74|3467.55|3459.55|3466.57|3458.57|24
1620327990000|2021-05-06 19:06:30|3466.71|3458.71|3466.24|3458.24|3466.75|3458.75|3465.22|3457.22|21
1620328000000|2021-05-06 19:06:40|3466.3|3458.3|3469.41|3461.41|3469.41|3461.41|3466.28|3458.28|28
1620328010000|2021-05-06 19:06:50|3468.62|3460.62|3469.94|3461.94|3469.94|3461.94|3467.75|3459.75|31
1620328020000|2021-05-06 19:07:00|3468.07|3460.07|3471.05|3463.05|3471.05|3463.05|3468.07|3460.07|25
1620328030000|2021-05-06 19:07:10|3471.04|3463.04|3469.77|3461.77|3471.04|3463.04|3467.5|3459.5|33
1620328040000|2021-05-06 19:07:20|3469.59|3461.59|3469.29|3461.29|3469.87|3461.87|3468.66|3460.66|33
1620328050000|2021-05-06 19:07:30|3469.3|3461.3|3471.7|3463.7|3472.17|3464.17|3469.29|3461.29|36
1620328060000|2021-05-06 19:07:40|3471.84|3463.84|3471.09|3463.09|3472.2|3464.2|3471.04|3463.04|26
1620328070000|2021-05-06 19:07:50|3471.08|3463.08|3472.28|3464.28|3473.49|3465.49|3471.05|3463.05|31
1620328080000|2021-05-06 19:08:00|3472.3|3464.3|3472.23|3464.23|3472.3|3464.3|3471.43|3463.43|33
1620328090000|2021-05-06 19:08:10|3472.17|3464.17|3472.5|3464.5|3472.97|3464.97|3471.97|3463.97|33
1620328100000|2021-05-06 19:08:20|3472.49|3464.49|3466.94|3458.94|3472.69|3464.69|3466.77|3458.77|36
1620328110000|2021-05-06 19:08:30|3466.82|3458.82|3461.82|3453.82|3466.82|3458.82|3461.42|3453.42|35
1620328120000|2021-05-06 19:08:40|3461.98|3453.98|3460.15|3452.15|3464.74|3456.74|3459.92|3451.92|39
1620328130000|2021-05-06 19:08:50|3460.18|3452.18|3462.36|3454.36|3462.55|3454.55|3458.24|3450.24|39
1620328140000|2021-05-06 19:09:00|3462.67|3454.67|3464.59|3456.59|3464.59|3456.59|3459.79|3451.79|38
1620328150000|2021-05-06 19:09:10|3464.45|3456.45|3468.07|3460.07|3468.28|3460.28|3464.45|3456.45|39
1620328160000|2021-05-06 19:09:20|3468.25|3460.25|3463.72|3455.72|3468.25|3460.25|3462.64|3454.64|36
1620328170000|2021-05-06 19:09:30|3463.61|3455.61|3464.55|3456.55|3467.43|3459.43|3463.26|3455.26|38
1620328180000|2021-05-06 19:09:40|3464.67|3456.67|3466.98|3458.98|3467.36|3459.36|3464.67|3456.67|33
1620328190000|2021-05-06 19:09:50|3466.63|3458.63|3467.07|3459.07|3468.7|3460.7|3465.5|3457.5|36
1620328200000|2021-05-06 19:10:00|3467.1|3459.1|3464.01|3456.01|3467.57|3459.57|3464.01|3456.01|39
1620328210000|2021-05-06 19:10:10|3464.06|3456.06|3461.18|3453.18|3464.18|3456.18|3460.92|3452.92|36
1620328220000|2021-05-06 19:10:20|3461.3|3453.3|3461.25|3453.25|3462.86|3454.86|3461.15|3453.15|39
1620328230000|2021-05-06 19:10:30|3461.09|3453.09|3458.48|3450.48|3461.09|3453.09|3458.48|3450.48|36
1620328240000|2021-05-06 19:10:40|3458.33|3450.33|3451.03|3443.03|3458.74|3450.74|3450.79|3442.79|38
1620328250000|2021-05-06 19:10:50|3450.74|3442.74|3446.9|3438.9|3451.3|3443.3|3445.76|3437.76|37
1620328260000|2021-05-06 19:11:00|3446.74|3438.74|3442.62|3434.62|3446.74|3438.74|3442.26|3434.26|37
1620328270000|2021-05-06 19:11:10|3442.87|3434.87|3436.16|3428.16|3444.31|3436.31|3435.37|3427.37|38
1620328280000|2021-05-06 19:11:20|3436.32|3428.32|3440.73|3432.73|3440.73|3432.73|3436.32|3428.32|39
1620328290000|2021-05-06 19:11:30|3440.83|3432.83|3442.21|3434.21|3444.18|3436.18|3440.83|3432.83|39
1620328300000|2021-05-06 19:11:40|3442.07|3434.07|3441.7|3433.7|3442.14|3434.14|3439.47|3431.47|39
1620328310000|2021-05-06 19:11:50|3441.69|3433.69|3445.3|3437.3|3445.3|3437.3|3441.69|3433.69|40
1620328320000|2021-05-06 19:12:00|3443.56|3435.56|3451.93|3443.93|3451.93|3443.93|3443.56|3435.56|39
1620328330000|2021-05-06 19:12:10|3452.59|3444.59|3456.65|3448.65|3456.82|3448.82|3450.44|3442.44|40
1620328340000|2021-05-06 19:12:20|3452.31|3444.31|3454.99|3446.99|3458.19|3450.19|3449.69|3441.69|35
1620328350000|2021-05-06 19:12:30|3454.98|3446.98|3453.95|3445.95|3456.92|3448.92|3453.6|3445.6|36
1620328360000|2021-05-06 19:12:40|3453.39|3445.39|3451.78|3443.78|3453.89|3445.89|3449.15|3441.15|34
1620328370000|2021-05-06 19:12:50|3451.59|3443.59|3453.4|3445.4|3453.4|3445.4|3449.33|3441.33|34
1620328380000|2021-05-06 19:13:00|3453.67|3445.67|3453.26|3445.26|3453.67|3445.67|3452.14|3444.14|31
1620328390000|2021-05-06 19:13:10|3453.87|3445.87|3453.1|3445.1|3455.57|3447.57|3453|3445|32
1620328400000|2021-05-06 19:13:20|3452.99|3444.99|3457.99|3449.99|3457.99|3449.99|3452.99|3444.99|31
1620328410000|2021-05-06 19:13:30|3457.98|3449.98|3455.05|3447.05|3457.98|3449.98|3455.05|3447.05|22
1620328420000|2021-05-06 19:13:40|3455.24|3447.24|3453.78|3445.78|3455.24|3447.24|3453.57|3445.57|25
1620328430000|2021-05-06 19:13:50|3454.15|3446.15|3455.26|3447.26|3455.28|3447.28|3452.71|3444.71|29
1620328440000|2021-05-06 19:14:00|3455.34|3447.34|3457.88|3449.88|3458.05|3450.05|3455.34|3447.34|37
1620328450000|2021-05-06 19:14:10|3458.11|3450.11|3460.27|3452.27|3460.9|3452.9|3458.11|3450.11|25
1620328460000|2021-05-06 19:14:20|3460.34|3452.34|3455.64|3447.64|3460.42|3452.42|3455.64|3447.64|34
1620328470000|2021-05-06 19:14:30|3456.12|3448.12|3455.99|3447.99|3458|3450|3452.01|3444.01|36
1620328480000|2021-05-06 19:14:40|3456.04|3448.04|3451.63|3443.63|3458.37|3450.37|3451.63|3443.63|35
1620328490000|2021-05-06 19:14:50|3451.65|3443.65|3447.46|3439.46|3451.65|3443.65|3446.31|3438.31|36
1620328500000|2021-05-06 19:15:00|3447.22|3439.22|3446.36|3438.36|3448.45|3440.45|3445.59|3437.59|30
1620328510000|2021-05-06 19:15:10|3446.29|3438.29|3439.88|3431.88|3447.28|3439.28|3438.78|3430.78|38
1620328520000|2021-05-06 19:15:20|3439.81|3431.81|3435.93|3427.93|3440.13|3432.13|3435.93|3427.93|39
1620328530000|2021-05-06 19:15:30|3435.87|3427.87|3436.03|3428.03|3436.03|3428.03|3434.12|3426.12|35
1620328540000|2021-05-06 19:15:40|3436.08|3428.08|3437.23|3429.23|3437.26|3429.26|3435.79|3427.79|34
1620328550000|2021-05-06 19:15:50|3437.37|3429.37|3438.7|3430.7|3440.15|3432.15|3437.37|3429.37|37
1620328560000|2021-05-06 19:16:00|3439.08|3431.08|3436.19|3428.19|3439.08|3431.08|3435.82|3427.82|32
1620328570000|2021-05-06 19:16:10|3436.25|3428.25|3434.86|3426.86|3436.25|3428.25|3434.86|3426.86|34
1620328580000|2021-05-06 19:16:20|3434.74|3426.74|3433.25|3425.25|3434.78|3426.78|3433.25|3425.25|31
1620328590000|2021-05-06 19:16:30|3432.59|3424.59|3433.16|3425.16|3434.19|3426.19|3432.25|3424.25|31
1620328600000|2021-05-06 19:16:40|3433.1|3425.1|3435.8|3427.8|3435.92|3427.92|3433.1|3425.1|37
1620328610000|2021-05-06 19:16:50|3436.28|3428.28|3429.12|3421.12|3436.28|3428.28|3428.86|3420.86|39
1620328620000|2021-05-06 19:17:00|3428.77|3420.77|3430.06|3422.06|3430.06|3422.06|3426.55|3418.55|36
1620328630000|2021-05-06 19:17:10|3430.36|3422.36|3427.99|3419.99|3432.56|3424.56|3427.88|3419.88|39
1620328640000|2021-05-06 19:17:20|3428.08|3420.08|3430.94|3422.94|3430.94|3422.94|3427.42|3419.42|32
1620328650000|2021-05-06 19:17:30|3430.9|3422.9|3433.8|3425.8|3435.78|3427.78|3430.9|3422.9|34
1620328660000|2021-05-06 19:17:40|3436.11|3428.11|3438.68|3430.68|3438.71|3430.71|3435.03|3427.03|37
1620328670000|2021-05-06 19:17:50|3440.09|3432.09|3443.38|3435.38|3443.39|3435.39|3440.09|3432.09|29
1620328680000|2021-05-06 19:18:00|3443.64|3435.64|3445.62|3437.62|3445.77|3437.77|3443.64|3435.64|32
1620328690000|2021-05-06 19:18:10|3446.83|3438.83|3440.91|3432.91|3446.83|3438.83|3440.17|3432.17|34
1620328700000|2021-05-06 19:18:20|3440.89|3432.89|3435.7|3427.7|3441.01|3433.01|3435.7|3427.7|36
1620328710000|2021-05-06 19:18:30|3434.9|3426.9|3430.34|3422.34|3434.9|3426.9|3429.63|3421.63|39
1620328720000|2021-05-06 19:18:40|3430.59|3422.59|3432.18|3424.18|3433.4|3425.4|3428.95|3420.95|39
1620328730000|2021-05-06 19:18:50|3432.24|3424.24|3428.05|3420.05|3432.3|3424.3|3427.86|3419.86|37
1620328740000|2021-05-06 19:19:00|3428.23|3420.23|3432|3424|3432.07|3424.07|3427.66|3419.66|32
1620328750000|2021-05-06 19:19:10|3432.17|3424.17|3430.66|3422.66|3433.81|3425.81|3430.66|3422.66|35
1620328760000|2021-05-06 19:19:20|3430.26|3422.26|3426.37|3418.37|3430.53|3422.53|3425.57|3417.57|39
1620328770000|2021-05-06 19:19:30|3426.16|3418.16|3432.93|3424.93|3433.14|3425.14|3425.11|3417.11|37
1620328780000|2021-05-06 19:19:40|3433.03|3425.03|3430.61|3422.61|3433.03|3425.03|3427.61|3419.61|37
1620328790000|2021-05-06 19:19:50|3430.65|3422.65|3428.44|3420.44|3431.62|3423.62|3427.64|3419.64|36
1620328800000|2021-05-06 19:20:00|3428.59|3420.59|3424.15|3416.15|3428.59|3420.59|3423.35|3415.35|38
1620328810000|2021-05-06 19:20:10|3424.94|3416.94|3428.18|3420.18|3428.24|3420.24|3424.18|3416.18|36
1620328820000|2021-05-06 19:20:20|3428.22|3420.22|3429.11|3421.11|3429.72|3421.72|3426.47|3418.47|36
1620328830000|2021-05-06 19:20:30|3431|3423|3430.77|3422.77|3433.36|3425.36|3430.77|3422.77|35
1620328840000|2021-05-06 19:20:40|3430.74|3422.74|3430.88|3422.88|3432.88|3424.88|3429.76|3421.76|27
1620328850000|2021-05-06 19:20:50|3430.95|3422.95|3433.98|3425.98|3434.19|3426.19|3430.95|3422.95|30
1620328860000|2021-05-06 19:21:00|3433.71|3425.71|3433|3425|3434.14|3426.14|3431.65|3423.65|32
1620328870000|2021-05-06 19:21:10|3433.32|3425.32|3431.41|3423.41|3434.67|3426.67|3430.81|3422.81|30
1620328880000|2021-05-06 19:21:20|3431.47|3423.47|3430.03|3422.03|3433.35|3425.35|3428.83|3420.83|33
1620328890000|2021-05-06 19:21:30|3430.61|3422.61|3428.48|3420.48|3432.21|3424.21|3428.48|3420.48|25
1620328900000|2021-05-06 19:21:40|3428.47|3420.47|3428.76|3420.76|3431.65|3423.65|3428.37|3420.37|35
1620328910000|2021-05-06 19:21:50|3428.73|3420.73|3430.2|3422.2|3431.45|3423.45|3428.43|3420.43|37
1620328920000|2021-05-06 19:22:00|3430.65|3422.65|3438.95|3430.95|3438.95|3430.95|3430.38|3422.38|40
1620328930000|2021-05-06 19:22:10|3438.93|3430.93|3439.32|3431.32|3440.41|3432.41|3438.49|3430.49|35
1620328940000|2021-05-06 19:22:20|3439.28|3431.28|3440.75|3432.75|3441.3|3433.3|3439.28|3431.28|39
1620328950000|2021-05-06 19:22:30|3440.71|3432.71|3437.92|3429.92|3440.73|3432.73|3437.92|3429.92|38
1620328960000|2021-05-06 19:22:40|3438|3430|3428.57|3420.57|3438|3430|3428.57|3420.57|34
1620328970000|2021-05-06 19:22:50|3428.55|3420.55|3428.35|3420.35|3430.52|3422.52|3428.26|3420.26|37
1620328980000|2021-05-06 19:23:00|3428.34|3420.34|3430.52|3422.52|3430.61|3422.61|3428.34|3420.34|29
1620328990000|2021-05-06 19:23:10|3429.92|3421.92|3428.99|3420.99|3431.19|3423.19|3428.85|3420.85|37
1620329000000|2021-05-06 19:23:20|3428.89|3420.89|3424.55|3416.55|3428.89|3420.89|3424.5|3416.5|38
1620329010000|2021-05-06 19:23:30|3424.36|3416.36|3415.35|3407.35|3424.36|3416.36|3415.22|3407.22|37
1620329020000|2021-05-06 19:23:40|3415.22|3407.22|3419.94|3411.94|3420.61|3412.61|3414.82|3406.82|39
1620329030000|2021-05-06 19:23:50|3419.81|3411.81|3417.98|3409.98|3421.61|3413.61|3417.98|3409.98|39
1620329040000|2021-05-06 19:24:00|3416.53|3408.53|3420.11|3412.11|3420.11|3412.11|3415.75|3407.75|35
1620329050000|2021-05-06 19:24:10|3420.31|3412.31|3422.23|3414.23|3422.34|3414.34|3420.04|3412.04|40
1620329060000|2021-05-06 19:24:20|3422.76|3414.76|3419.89|3411.89|3426.08|3418.08|3419.89|3411.89|37
1620329070000|2021-05-06 19:24:30|3419.75|3411.75|3423.51|3415.51|3423.51|3415.51|3419.29|3411.29|37
1620329080000|2021-05-06 19:24:40|3423.45|3415.45|3431.5|3423.5|3431.5|3423.5|3423.45|3415.45|35
1620329090000|2021-05-06 19:24:50|3426.05|3418.05|3426.6|3418.6|3428.07|3420.07|3425.49|3417.49|36
1620329100000|2021-05-06 19:25:00|3426.64|3418.64|3424.95|3416.95|3427.37|3419.37|3424.67|3416.67|25
1620329110000|2021-05-06 19:25:10|3424.67|3416.67|3425.28|3417.28|3426.53|3418.53|3424.24|3416.24|27
1620329120000|2021-05-06 19:25:20|3425.22|3417.22|3426.58|3418.58|3426.97|3418.97|3424.25|3416.25|23
1620329130000|2021-05-06 19:25:30|3427.16|3419.16|3429.6|3421.6|3430.07|3422.07|3426.4|3418.4|25
1620329140000|2021-05-06 19:25:40|3429.61|3421.61|3428.07|3420.07|3429.84|3421.84|3428.07|3420.07|32
1620329150000|2021-05-06 19:25:50|3428.05|3420.05|3425.98|3417.98|3428.09|3420.09|3425.9|3417.9|34
1620329160000|2021-05-06 19:26:00|3425.92|3417.92|3429.88|3421.88|3429.89|3421.89|3425.87|3417.87|32
1620329170000|2021-05-06 19:26:10|3429.85|3421.85|3428.82|3420.82|3429.85|3421.85|3427.13|3419.13|33
1620329180000|2021-05-06 19:26:20|3428.94|3420.94|3428.98|3420.98|3429.04|3421.04|3428.85|3420.85|18
1620329190000|2021-05-06 19:26:30|3428.75|3420.75|3430.01|3422.01|3430.01|3422.01|3428.58|3420.58|29
1620329200000|2021-05-06 19:26:40|3429.91|3421.91|3428.41|3420.41|3430.43|3422.43|3428.38|3420.38|29
1620329210000|2021-05-06 19:26:50|3428.27|3420.27|3425.9|3417.9|3428.27|3420.27|3425.11|3417.11|36
1620329220000|2021-05-06 19:27:00|3425.89|3417.89|3424.48|3416.48|3425.89|3417.89|3423.55|3415.55|37
1620329230000|2021-05-06 19:27:10|3424.49|3416.49|3427.24|3419.24|3427.25|3419.25|3424.49|3416.49|35
1620329240000|2021-05-06 19:27:20|3427.21|3419.21|3426.75|3418.75|3427.45|3419.45|3426.35|3418.35|28
1620329250000|2021-05-06 19:27:30|3426.73|3418.73|3433.76|3425.76|3434.07|3426.07|3426.73|3418.73|30
1620329260000|2021-05-06 19:27:40|3433.94|3425.94|3440.1|3432.1|3440.1|3432.1|3433.94|3425.94|33
1620329270000|2021-05-06 19:27:50|3440.14|3432.14|3438.61|3430.61|3440.18|3432.18|3438.28|3430.28|36
1620329280000|2021-05-06 19:28:00|3438.53|3430.53|3441.09|3433.09|3441.14|3433.14|3438.53|3430.53|37
1620329290000|2021-05-06 19:28:10|3440.73|3432.73|3440.89|3432.89|3443.18|3435.18|3440.7|3432.7|38
1620329300000|2021-05-06 19:28:20|3440.9|3432.9|3440.54|3432.54|3441.25|3433.25|3439.71|3431.71|38
1620329310000|2021-05-06 19:28:30|3440.33|3432.33|3439.34|3431.34|3441.36|3433.36|3439.34|3431.34|37
1620329320000|2021-05-06 19:28:40|3439.14|3431.14|3438.2|3430.2|3439.73|3431.73|3437.96|3429.96|34
1620329330000|2021-05-06 19:28:50|3438.3|3430.3|3437.51|3429.51|3440.54|3432.54|3437.51|3429.51|35
1620329340000|2021-05-06 19:29:00|3436.85|3428.85|3442.32|3434.32|3442.34|3434.34|3436.76|3428.76|32
1620329350000|2021-05-06 19:29:10|3442.38|3434.38|3442.36|3434.36|3443.3|3435.3|3440.71|3432.71|33
1620329360000|2021-05-06 19:29:20|3442.45|3434.45|3442.44|3434.44|3443.33|3435.33|3441.45|3433.45|32
1620329370000|2021-05-06 19:29:30|3442.23|3434.23|3442.97|3434.97|3443.95|3435.95|3442.23|3434.23|35
1620329380000|2021-05-06 19:29:40|3442.94|3434.94|3444.16|3436.16|3444.16|3436.16|3442.77|3434.77|29
1620329390000|2021-05-06 19:29:50|3444.36|3436.36|3445.29|3437.29|3446.08|3438.08|3444.36|3436.36|27
1620329400000|2021-05-06 19:30:00|3445.12|3437.12|3444.98|3436.98|3446.72|3438.72|3444.88|3436.88|28
1620329410000|2021-05-06 19:30:10|3444.86|3436.86|3444.01|3436.01|3444.94|3436.94|3442.43|3434.43|28
1620329420000|2021-05-06 19:30:20|3444.26|3436.26|3445.29|3437.29|3445.51|3437.51|3444.26|3436.26|17
1620329430000|2021-05-06 19:30:30|3445.31|3437.31|3443.59|3435.59|3445.37|3437.37|3443.04|3435.04|33
1620329440000|2021-05-06 19:30:40|3444.3|3436.3|3443.19|3435.19|3445.02|3437.02|3443.18|3435.18|31
1620329450000|2021-05-06 19:30:50|3443.03|3435.03|3442.61|3434.61|3443.03|3435.03|3441.69|3433.69|36
1620329460000|2021-05-06 19:31:00|3442.51|3434.51|3444.88|3436.88|3444.9|3436.9|3441.55|3433.55|30
1620329470000|2021-05-06 19:31:10|3444.94|3436.94|3444.16|3436.16|3444.94|3436.94|3443.78|3435.78|20
1620329480000|2021-05-06 19:31:20|3444.25|3436.25|3445.08|3437.08|3445.08|3437.08|3444.24|3436.24|20
1620329490000|2021-05-06 19:31:30|3445.07|3437.07|3444.6|3436.6|3445.08|3437.08|3444.27|3436.27|26
1620329500000|2021-05-06 19:31:40|3444.62|3436.62|3448.85|3440.85|3448.85|3440.85|3444.62|3436.62|28
1620329510000|2021-05-06 19:31:50|3448.01|3440.01|3450.57|3442.57|3450.57|3442.57|3447.83|3439.83|19
1620329520000|2021-05-06 19:32:00|3450.32|3442.32|3449.13|3441.13|3450.99|3442.99|3448.76|3440.76|34
1620329530000|2021-05-06 19:32:10|3448.98|3440.98|3448.89|3440.89|3450.26|3442.26|3448.63|3440.63|23
1620329540000|2021-05-06 19:32:20|3448.72|3440.72|3450.78|3442.78|3450.79|3442.79|3448.72|3440.72|23
1620329550000|2021-05-06 19:32:30|3450.92|3442.92|3452.02|3444.02|3452.02|3444.02|3450.92|3442.92|20
1620329560000|2021-05-06 19:32:40|3451.94|3443.94|3452.01|3444.01|3452.01|3444.01|3451.74|3443.74|17
1620329570000|2021-05-06 19:32:50|3451.94|3443.94|3452.35|3444.35|3452.57|3444.57|3451.65|3443.65|21
1620329580000|2021-05-06 19:33:00|3452.04|3444.04|3452.45|3444.45|3452.45|3444.45|3451.78|3443.78|20
1620329590000|2021-05-06 19:33:10|3452.1|3444.1|3453.62|3445.62|3455.02|3447.02|3451.78|3443.78|27
1620329600000|2021-05-06 19:33:20|3453.94|3445.94|3452.8|3444.8|3454.41|3446.41|3452.62|3444.62|34
1620329610000|2021-05-06 19:33:30|3453.44|3445.44|3453.42|3445.42|3453.99|3445.99|3452.48|3444.48|21
1620329620000|2021-05-06 19:33:40|3454.14|3446.14|3455.37|3447.37|3455.37|3447.37|3452.89|3444.89|30
1620329630000|2021-05-06 19:33:50|3455.52|3447.52|3453.51|3445.51|3455.52|3447.52|3452.8|3444.8|26
1620329640000|2021-05-06 19:34:00|3452.85|3444.85|3453.76|3445.76|3454.46|3446.46|3452.49|3444.49|30
1620329650000|2021-05-06 19:34:10|3452.98|3444.98|3453.07|3445.07|3453.9|3445.9|3452.96|3444.96|19
1620329660000|2021-05-06 19:34:20|3452.58|3444.58|3460.11|3452.11|3460.39|3452.39|3452.58|3444.58|19
1620329670000|2021-05-06 19:34:30|3460.21|3452.21|3458.85|3450.85|3460.27|3452.27|3458.16|3450.16|22
1620329680000|2021-05-06 19:34:40|3458.89|3450.89|3461.92|3453.92|3461.92|3453.92|3458.85|3450.85|21
1620329690000|2021-05-06 19:34:50|3461.9|3453.9|3461.95|3453.95|3462.64|3454.64|3461.9|3453.9|28
1620329700000|2021-05-06 19:35:00|3461.91|3453.91|3461.46|3453.46|3462.02|3454.02|3461.35|3453.35|31
1620329710000|2021-05-06 19:35:10|3461.64|3453.64|3462.59|3454.59|3463.27|3455.27|3461.64|3453.64|29
1620329720000|2021-05-06 19:35:20|3462.58|3454.58|3462.12|3454.12|3462.58|3454.58|3461.06|3453.06|34
1620329730000|2021-05-06 19:35:30|3462.03|3454.03|3463.35|3455.35|3463.7|3455.7|3461.76|3453.76|29
1620329740000|2021-05-06 19:35:40|3463.34|3455.34|3462.92|3454.92|3463.93|3455.93|3462.75|3454.75|25
1620329750000|2021-05-06 19:35:50|3462.98|3454.98|3463.34|3455.34|3464.26|3456.26|3462.98|3454.98|22
1620329760000|2021-05-06 19:36:00|3463.5|3455.5|3464.03|3456.03|3464.51|3456.51|3463.5|3455.5|17
1620329770000|2021-05-06 19:36:10|3463.96|3455.96|3463.53|3455.53|3463.96|3455.96|3463.46|3455.46|12
1620329780000|2021-05-06 19:36:20|3463.52|3455.52|3463.53|3455.53|3463.74|3455.74|3463.32|3455.32|16
1620329790000|2021-05-06 19:36:30|3463.61|3455.61|3463.55|3455.55|3464.12|3456.12|3463.13|3455.13|22
1620329800000|2021-05-06 19:36:40|3463.56|3455.56|3464.89|3456.89|3465.03|3457.03|3463.41|3455.41|21
1620329810000|2021-05-06 19:36:50|3464.8|3456.8|3466.17|3458.17|3466.77|3458.77|3463.92|3455.92|31
1620329820000|2021-05-06 19:37:00|3466.16|3458.16|3465.6|3457.6|3466.44|3458.44|3465.6|3457.6|23
1620329830000|2021-05-06 19:37:10|3465.54|3457.54|3465.1|3457.1|3466.41|3458.41|3464.83|3456.83|39
1620329840000|2021-05-06 19:37:20|3464.23|3456.23|3464.56|3456.56|3464.57|3456.57|3462.83|3454.83|31
1620329850000|2021-05-06 19:37:30|3464.81|3456.81|3463.54|3455.54|3466.05|3458.05|3463.47|3455.47|36
1620329860000|2021-05-06 19:37:40|3463.55|3455.55|3464.01|3456.01|3464.08|3456.08|3462.57|3454.57|29
1620329870000|2021-05-06 19:37:50|3464.3|3456.3|3464.01|3456.01|3464.73|3456.73|3463.68|3455.68|34
1620329880000|2021-05-06 19:38:00|3464.03|3456.03|3467.11|3459.11|3467.11|3459.11|3464.03|3456.03|29
1620329890000|2021-05-06 19:38:10|3467.12|3459.12|3464.53|3456.53|3467.78|3459.78|3464.53|3456.53|32
1620329900000|2021-05-06 19:38:20|3464.57|3456.57|3466.2|3458.2|3466.73|3458.73|3464.54|3456.54|30
1620329910000|2021-05-06 19:38:30|3466.22|3458.22|3469.35|3461.35|3469.35|3461.35|3466.14|3458.14|32
1620329920000|2021-05-06 19:38:40|3469.37|3461.37|3468.65|3460.65|3470.1|3462.1|3467.95|3459.95|30
1620329930000|2021-05-06 19:38:50|3468.97|3460.97|3468.57|3460.57|3469.66|3461.66|3468.26|3460.26|29
1620329940000|2021-05-06 19:39:00|3468.83|3460.83|3468.1|3460.1|3468.99|3460.99|3467.55|3459.55|32
1620329950000|2021-05-06 19:39:10|3468.02|3460.02|3465.8|3457.8|3468.02|3460.02|3465.16|3457.16|33
1620329960000|2021-05-06 19:39:20|3465.93|3457.93|3467.15|3459.15|3467.23|3459.23|3465.78|3457.78|35
1620329970000|2021-05-06 19:39:30|3467.31|3459.31|3467.67|3459.67|3467.67|3459.67|3466.57|3458.57|33
1620329980000|2021-05-06 19:39:40|3467.81|3459.81|3468.51|3460.51|3468.95|3460.95|3467.73|3459.73|34
1620329990000|2021-05-06 19:39:50|3468.54|3460.54|3468.39|3460.39|3469.55|3461.55|3468.24|3460.24|34
1620330000000|2021-05-06 19:40:00|3468.43|3460.43|3470.26|3462.26|3470.27|3462.27|3468.43|3460.43|34
1620330010000|2021-05-06 19:40:10|3470.19|3462.19|3468.85|3460.85|3470.49|3462.49|3468.82|3460.82|35
1620330020000|2021-05-06 19:40:20|3468.87|3460.87|3466.39|3458.39|3468.87|3460.87|3465.84|3457.84|37
1620330030000|2021-05-06 19:40:30|3466.51|3458.51|3466.37|3458.37|3466.95|3458.95|3465.51|3457.51|36
1620330040000|2021-05-06 19:40:40|3466.45|3458.45|3466.87|3458.87|3467.59|3459.59|3466.2|3458.2|36
1620330050000|2021-05-06 19:40:50|3466.52|3458.52|3467.97|3459.97|3468.03|3460.03|3466.42|3458.42|36
1620330060000|2021-05-06 19:41:00|3468.15|3460.15|3467.55|3459.55|3468.19|3460.19|3467.04|3459.04|40
1620330070000|2021-05-06 19:41:10|3467.61|3459.61|3465.72|3457.72|3468.05|3460.05|3465.72|3457.72|29
1620330080000|2021-05-06 19:41:20|3465.71|3457.71|3464.11|3456.11|3465.71|3457.71|3464.11|3456.11|36
1620330090000|2021-05-06 19:41:30|3464.19|3456.19|3464.28|3456.28|3464.99|3456.99|3464.19|3456.19|38
1620330100000|2021-05-06 19:41:40|3464.32|3456.32|3464.97|3456.97|3465.37|3457.37|3464.28|3456.28|37
1620330110000|2021-05-06 19:41:50|3464.86|3456.86|3465.16|3457.16|3465.76|3457.76|3464.42|3456.42|30
1620330120000|2021-05-06 19:42:00|3465|3457|3464.01|3456.01|3465.37|3457.37|3463.67|3455.67|33
1620330130000|2021-05-06 19:42:10|3463.85|3455.85|3468.14|3460.14|3468.27|3460.27|3463.75|3455.75|37
1620330140000|2021-05-06 19:42:20|3467.86|3459.86|3468.62|3460.62|3469.02|3461.02|3467.47|3459.47|37
1620330150000|2021-05-06 19:42:30|3468.61|3460.61|3467.1|3459.1|3468.61|3460.61|3467.02|3459.02|37
1620330160000|2021-05-06 19:42:40|3467.2|3459.2|3469.25|3461.25|3469.44|3461.44|3467.2|3459.2|34
1620330170000|2021-05-06 19:42:50|3469.2|3461.2|3470.3|3462.3|3470.3|3462.3|3469.12|3461.12|38
1620330180000|2021-05-06 19:43:00|3470.5|3462.5|3471.6|3463.6|3471.88|3463.88|3470.31|3462.31|21
1620330190000|2021-05-06 19:43:10|3471.63|3463.63|3473.55|3465.55|3473.55|3465.55|3471.31|3463.31|33
1620330200000|2021-05-06 19:43:20|3473.72|3465.72|3474.1|3466.1|3475.45|3467.45|3472.54|3464.54|37
1620330210000|2021-05-06 19:43:30|3474.21|3466.21|3472.68|3464.68|3474.76|3466.76|3472.68|3464.68|33
1620330220000|2021-05-06 19:43:40|3473.15|3465.15|3473.52|3465.52|3475.45|3467.45|3472.23|3464.23|37
1620330230000|2021-05-06 19:43:50|3473.95|3465.95|3475.36|3467.36|3476.03|3468.03|3473.4|3465.4|35
1620330240000|2021-05-06 19:44:00|3475.45|3467.45|3474.68|3466.68|3475.61|3467.61|3474.42|3466.42|35
1620330250000|2021-05-06 19:44:10|3475.05|3467.05|3469.8|3461.8|3475.31|3467.31|3469.8|3461.8|36
1620330260000|2021-05-06 19:44:20|3469.93|3461.93|3470.71|3462.71|3471.71|3463.71|3469.68|3461.68|35
1620330270000|2021-05-06 19:44:30|3470.8|3462.8|3470.01|3462.01|3471.01|3463.01|3470.01|3462.01|31
1620330280000|2021-05-06 19:44:40|3470.06|3462.06|3472.2|3464.2|3472.28|3464.28|3470.06|3462.06|32
1620330290000|2021-05-06 19:44:50|3472.5|3464.5|3472.28|3464.28|3472.89|3464.89|3471.7|3463.7|38
1620330300000|2021-05-06 19:45:00|3472.39|3464.39|3476.28|3468.28|3476.42|3468.42|3472.06|3464.06|38
1620330310000|2021-05-06 19:45:10|3476.79|3468.79|3476.53|3468.53|3477.45|3469.45|3476.24|3468.24|36
1620330320000|2021-05-06 19:45:20|3476.47|3468.47|3476.85|3468.85|3477.51|3469.51|3476.47|3468.47|34
1620330330000|2021-05-06 19:45:30|3477.14|3469.14|3477.82|3469.82|3477.82|3469.82|3476.45|3468.45|35
1620330340000|2021-05-06 19:45:40|3477.78|3469.78|3478.11|3470.11|3478.12|3470.12|3477.19|3469.19|30
1620330350000|2021-05-06 19:45:50|3478.09|3470.09|3478.23|3470.23|3478.46|3470.46|3477.91|3469.91|28
1620330360000|2021-05-06 19:46:00|3478.24|3470.24|3478.02|3470.02|3478.24|3470.24|3477.83|3469.83|23
1620330370000|2021-05-06 19:46:10|3478.06|3470.06|3476.77|3468.77|3478.06|3470.06|3476.77|3468.77|20
1620330380000|2021-05-06 19:46:20|3476.37|3468.37|3478.25|3470.25|3478.54|3470.54|3475.45|3467.45|38
1620330390000|2021-05-06 19:46:30|3478.17|3470.17|3477.66|3469.66|3478.39|3470.39|3477.64|3469.64|26
1620330400000|2021-05-06 19:46:40|3477.7|3469.7|3477.36|3469.36|3477.8|3469.8|3477.36|3469.36|22
1620330410000|2021-05-06 19:46:50|3477.43|3469.43|3477.86|3469.86|3478.16|3470.16|3477.43|3469.43|26
1620330420000|2021-05-06 19:47:00|3477.87|3469.87|3477.96|3469.96|3477.96|3469.96|3477.81|3469.81|24
1620330430000|2021-05-06 19:47:10|3477.83|3469.83|3478.27|3470.27|3478.32|3470.32|3477.73|3469.73|32
1620330440000|2021-05-06 19:47:20|3478.39|3470.39|3479.77|3471.77|3479.95|3471.95|3478.39|3470.39|35
1620330450000|2021-05-06 19:47:30|3479.64|3471.64|3479.46|3471.46|3480.06|3472.06|3479.37|3471.37|29
1620330460000|2021-05-06 19:47:40|3479.18|3471.18|3480.42|3472.42|3480.6|3472.6|3479.1|3471.1|30
1620330470000|2021-05-06 19:47:50|3481.54|3473.54|3481.78|3473.78|3481.8|3473.8|3480.6|3472.6|29
1620330480000|2021-05-06 19:48:00|3481.86|3473.86|3481.37|3473.37|3481.86|3473.86|3479.42|3471.42|38
1620330490000|2021-05-06 19:48:10|3481.27|3473.27|3482.76|3474.76|3482.79|3474.79|3481.14|3473.14|23
1620330500000|2021-05-06 19:48:20|3482.79|3474.79|3487.16|3479.16|3487.16|3479.16|3482.72|3474.72|36
1620330510000|2021-05-06 19:48:30|3487.1|3479.1|3483.51|3475.51|3487.22|3479.22|3483.51|3475.51|37
1620330520000|2021-05-06 19:48:40|3483.52|3475.52|3484.56|3476.56|3484.66|3476.66|3483.52|3475.52|34
1620330530000|2021-05-06 19:48:50|3484.54|3476.54|3484.04|3476.04|3484.67|3476.67|3483.38|3475.38|34
1620330540000|2021-05-06 19:49:00|3483.94|3475.94|3484.85|3476.85|3486.22|3478.22|3483.94|3475.94|36
1620330550000|2021-05-06 19:49:10|3485.03|3477.03|3486.78|3478.78|3487.69|3479.69|3484.99|3476.99|39
1620330560000|2021-05-06 19:49:20|3486.87|3478.87|3487.41|3479.41|3488.02|3480.02|3486.87|3478.87|33
1620330570000|2021-05-06 19:49:30|3487.8|3479.8|3488.04|3480.04|3488.21|3480.21|3487.42|3479.42|34
1620330580000|2021-05-06 19:49:40|3488.14|3480.14|3490.85|3482.85|3491.74|3483.74|3487.95|3479.95|32
1620330590000|2021-05-06 19:49:50|3490.76|3482.76|3488.16|3480.16|3491.05|3483.05|3488.1|3480.1|37
1620330600000|2021-05-06 19:50:00|3488.19|3480.19|3487.83|3479.83|3489.54|3481.54|3487.01|3479.01|36
1620330610000|2021-05-06 19:50:10|3488.11|3480.11|3488.8|3480.8|3489.67|3481.67|3488.11|3480.11|38
1620330620000|2021-05-06 19:50:20|3488.88|3480.88|3488.98|3480.98|3489.24|3481.24|3487.1|3479.1|36
1620330630000|2021-05-06 19:50:30|3488.9|3480.9|3486.78|3478.78|3488.92|3480.92|3486.71|3478.71|38
1620330640000|2021-05-06 19:50:40|3486.81|3478.81|3488.62|3480.62|3488.62|3480.62|3486.81|3478.81|38
1620330650000|2021-05-06 19:50:50|3488.87|3480.87|3494.53|3486.53|3494.53|3486.53|3488.87|3480.87|40
1620330660000|2021-05-06 19:51:00|3495.11|3487.11|3494.65|3486.65|3498.36|3490.36|3494.51|3486.51|38
1620330670000|2021-05-06 19:51:10|3494.43|3486.43|3493.96|3485.96|3494.62|3486.62|3491.49|3483.49|40
1620330680000|2021-05-06 19:51:20|3493.99|3485.99|3493.82|3485.82|3495.77|3487.77|3493.27|3485.27|37
1620330690000|2021-05-06 19:51:30|3493.88|3485.88|3494.08|3486.08|3494.22|3486.22|3492.75|3484.75|38
1620330700000|2021-05-06 19:51:40|3494.04|3486.04|3495.78|3487.78|3496.57|3488.57|3493.83|3485.83|34
1620330710000|2021-05-06 19:51:50|3495.72|3487.72|3495.81|3487.81|3496.12|3488.12|3494.94|3486.94|34
1620330720000|2021-05-06 19:52:00|3495.99|3487.99|3496.9|3488.9|3498.52|3490.52|3495.99|3487.99|38
1620330730000|2021-05-06 19:52:10|3497.07|3489.07|3499.21|3491.21|3500.18|3492.18|3496.64|3488.64|35
1620330740000|2021-05-06 19:52:20|3498.9|3490.9|3496.4|3488.4|3498.95|3490.95|3495.87|3487.87|37
1620330750000|2021-05-06 19:52:30|3496.54|3488.54|3497.13|3489.13|3497.21|3489.21|3495.89|3487.89|35
1620330760000|2021-05-06 19:52:40|3497.14|3489.14|3498.57|3490.57|3498.57|3490.57|3496.81|3488.81|38
1620330770000|2021-05-06 19:52:50|3499.26|3491.26|3496.7|3488.7|3499.7|3491.7|3496.52|3488.52|36
1620330780000|2021-05-06 19:53:00|3496.85|3488.85|3498.01|3490.01|3499.17|3491.17|3496.85|3488.85|39
1620330790000|2021-05-06 19:53:10|3498.38|3490.38|3497.44|3489.44|3499.06|3491.06|3497.44|3489.44|37
1620330800000|2021-05-06 19:53:20|3497.3|3489.3|3496.65|3488.65|3497.49|3489.49|3496.58|3488.58|38
1620330810000|2021-05-06 19:53:30|3496.63|3488.63|3499.3|3491.3|3499.63|3491.63|3496.63|3488.63|30
1620330820000|2021-05-06 19:53:40|3499.34|3491.34|3498.06|3490.06|3499.51|3491.51|3497.91|3489.91|35
1620330830000|2021-05-06 19:53:50|3498.17|3490.17|3499.18|3491.18|3499.68|3491.68|3498.14|3490.14|34
1620330840000|2021-05-06 19:54:00|3499.23|3491.23|3498.37|3490.37|3499.67|3491.67|3497.8|3489.8|36
1620330850000|2021-05-06 19:54:10|3498.51|3490.51|3496.78|3488.78|3499.17|3491.17|3496.06|3488.06|39
1620330860000|2021-05-06 19:54:20|3496.85|3488.85|3496.36|3488.36|3497.08|3489.08|3496.05|3488.05|36
1620330870000|2021-05-06 19:54:30|3496.19|3488.19|3496.22|3488.22|3496.68|3488.68|3496.01|3488.01|37
1620330880000|2021-05-06 19:54:40|3496.26|3488.26|3496.1|3488.1|3496.31|3488.31|3495.63|3487.63|36
1620330890000|2021-05-06 19:54:50|3496.17|3488.17|3497.53|3489.53|3497.67|3489.67|3496.17|3488.17|26
1620330900000|2021-05-06 19:55:00|3497.6|3489.6|3496.49|3488.49|3497.63|3489.63|3496.06|3488.06|35
1620330910000|2021-05-06 19:55:10|3496.27|3488.27|3493.74|3485.74|3496.37|3488.37|3493.74|3485.74|36
1620330920000|2021-05-06 19:55:20|3493.72|3485.72|3493.26|3485.26|3493.72|3485.72|3492.16|3484.16|35
1620330930000|2021-05-06 19:55:30|3493.28|3485.28|3492.73|3484.73|3494.1|3486.1|3492.51|3484.51|38
1620330940000|2021-05-06 19:55:40|3492.65|3484.65|3491.08|3483.08|3492.65|3484.65|3491|3483|37
1620330950000|2021-05-06 19:55:50|3491.15|3483.15|3491.67|3483.67|3491.87|3483.87|3490.66|3482.66|38
1620330960000|2021-05-06 19:56:00|3491.55|3483.55|3492.47|3484.47|3492.63|3484.63|3491.4|3483.4|30
1620330970000|2021-05-06 19:56:10|3492.44|3484.44|3493.69|3485.69|3495.42|3487.42|3492.42|3484.42|38
1620330980000|2021-05-06 19:56:20|3493.43|3485.43|3494.92|3486.92|3494.92|3486.92|3492.67|3484.67|36
1620330990000|2021-05-06 19:56:30|3495.02|3487.02|3494.82|3486.82|3495.27|3487.27|3493.29|3485.29|30
1620331000000|2021-05-06 19:56:40|3494.55|3486.55|3492.41|3484.41|3494.55|3486.55|3492.35|3484.35|36
1620331010000|2021-05-06 19:56:50|3492.24|3484.24|3491.6|3483.6|3492.34|3484.34|3491|3483|35
1620331020000|2021-05-06 19:57:00|3491.67|3483.67|3490.26|3482.26|3491.96|3483.96|3490.26|3482.26|29
1620331030000|2021-05-06 19:57:10|3489.91|3481.91|3486.64|3478.64|3489.91|3481.91|3486.64|3478.64|37
1620331040000|2021-05-06 19:57:20|3486.81|3478.81|3485.64|3477.64|3486.82|3478.82|3485.1|3477.1|38
1620331050000|2021-05-06 19:57:30|3485.73|3477.73|3485.97|3477.97|3486.05|3478.05|3485.54|3477.54|31
1620331060000|2021-05-06 19:57:40|3485.98|3477.98|3486.93|3478.93|3487.1|3479.1|3485.92|3477.92|30
1620331070000|2021-05-06 19:57:50|3486.9|3478.9|3486.17|3478.17|3486.9|3478.9|3485.35|3477.35|23
1620331080000|2021-05-06 19:58:00|3486.29|3478.29|3488.06|3480.06|3488.18|3480.18|3486.29|3478.29|28
1620331090000|2021-05-06 19:58:10|3487.92|3479.92|3488.05|3480.05|3488.21|3480.21|3487.92|3479.92|25
1620331100000|2021-05-06 19:58:20|3487.91|3479.91|3486.34|3478.34|3488.02|3480.02|3486.27|3478.27|32
1620331110000|2021-05-06 19:58:30|3486.4|3478.4|3487.01|3479.01|3487.55|3479.55|3486.35|3478.35|25
1620331120000|2021-05-06 19:58:40|3486.96|3478.96|3489.15|3481.15|3489.15|3481.15|3486.34|3478.34|27
1620331130000|2021-05-06 19:58:50|3489.2|3481.2|3488.19|3480.19|3489.92|3481.92|3488.19|3480.19|36
1620331140000|2021-05-06 19:59:00|3488.15|3480.15|3488.84|3480.84|3489.43|3481.43|3488.15|3480.15|34
1620331150000|2021-05-06 19:59:10|3488.9|3480.9|3487.23|3479.23|3488.9|3480.9|3487.23|3479.23|30
1620331160000|2021-05-06 19:59:20|3487.2|3479.2|3487.32|3479.32|3487.5|3479.5|3487.16|3479.16|30
1620331170000|2021-05-06 19:59:30|3487.29|3479.29|3487.84|3479.84|3488.55|3480.55|3487.24|3479.24|33
1620331180000|2021-05-06 19:59:40|3487.92|3479.92|3491.05|3483.05|3491.12|3483.12|3487.92|3479.92|25
1620331190000|2021-05-06 19:59:50|3491.08|3483.08|3489.76|3481.76|3491.79|3483.79|3489.76|3481.76|33
1620331200000|2021-05-06 20:00:00|3489.72|3481.72|3493.7|3485.7|3493.94|3485.94|3489.72|3481.72|37
1620331210000|2021-05-06 20:00:10|3493.96|3485.96|3495.18|3487.18|3495.18|3487.18|3493.92|3485.92|30
1620331220000|2021-05-06 20:00:20|3495.22|3487.22|3492.32|3484.32|3495.97|3487.97|3492.32|3484.32|35
1620331230000|2021-05-06 20:00:30|3492.37|3484.37|3491.36|3483.36|3492.43|3484.43|3491.36|3483.36|31
1620331240000|2021-05-06 20:00:40|3491.46|3483.46|3490.84|3482.84|3491.46|3483.46|3490.84|3482.84|35
1620331250000|2021-05-06 20:00:50|3490.85|3482.85|3490.7|3482.7|3492|3484|3490.32|3482.32|35
1620331260000|2021-05-06 20:01:00|3490.72|3482.72|3490.36|3482.36|3491.29|3483.29|3490.36|3482.36|36
1620331270000|2021-05-06 20:01:10|3489.59|3481.59|3489.64|3481.64|3489.91|3481.91|3489.58|3481.58|25
1620331280000|2021-05-06 20:01:20|3489.54|3481.54|3490.15|3482.15|3490.2|3482.2|3489.53|3481.53|27
1620331290000|2021-05-06 20:01:30|3490.14|3482.14|3488.99|3480.99|3490.14|3482.14|3488.82|3480.82|36
1620331300000|2021-05-06 20:01:40|3488.85|3480.85|3488.15|3480.15|3488.85|3480.85|3487.98|3479.98|27
1620331310000|2021-05-06 20:01:50|3488.26|3480.26|3488.45|3480.45|3489.03|3481.03|3488.18|3480.18|26
1620331320000|2021-05-06 20:02:00|3488.42|3480.42|3485.85|3477.85|3488.61|3480.61|3485.85|3477.85|28
1620331330000|2021-05-06 20:02:10|3485.02|3477.02|3483.11|3475.11|3485.02|3477.02|3481.38|3473.38|40
1620331340000|2021-05-06 20:02:20|3483.36|3475.36|3478.47|3470.47|3483.97|3475.97|3478.41|3470.41|37
1620331350000|2021-05-06 20:02:30|3478.36|3470.36|3476.09|3468.09|3478.38|3470.38|3475.97|3467.97|37
1620331360000|2021-05-06 20:02:40|3475.91|3467.91|3475.77|3467.77|3478.17|3470.17|3475.28|3467.28|39
1620331370000|2021-05-06 20:02:50|3475.86|3467.86|3475.31|3467.31|3476.67|3468.67|3474.73|3466.73|37
1620331380000|2021-05-06 20:03:00|3475.19|3467.19|3476.39|3468.39|3476.49|3468.49|3474.68|3466.68|33
1620331390000|2021-05-06 20:03:10|3476.48|3468.48|3478.46|3470.46|3478.56|3470.56|3476.48|3468.48|28
1620331400000|2021-05-06 20:03:20|3478.37|3470.37|3477.91|3469.91|3478.66|3470.66|3477.89|3469.89|27
1620331410000|2021-05-06 20:03:30|3477.29|3469.29|3476.54|3468.54|3477.4|3469.4|3476.43|3468.43|30
1620331420000|2021-05-06 20:03:40|3476.45|3468.45|3476.69|3468.69|3477.02|3469.02|3476.19|3468.19|30
1620331430000|2021-05-06 20:03:50|3476.78|3468.78|3477.14|3469.14|3477.14|3469.14|3476.6|3468.6|23
1620331440000|2021-05-06 20:04:00|3477.13|3469.13|3477.29|3469.29|3477.34|3469.34|3476.98|3468.98|29
1620331450000|2021-05-06 20:04:10|3477.3|3469.3|3478.41|3470.41|3478.42|3470.42|3477.3|3469.3|29
1620331460000|2021-05-06 20:04:20|3478.48|3470.48|3479.22|3471.22|3479.22|3471.22|3478.3|3470.3|27
1620331470000|2021-05-06 20:04:30|3479.25|3471.25|3480.92|3472.92|3480.92|3472.92|3479.25|3471.25|24
1620331480000|2021-05-06 20:04:40|3481.28|3473.28|3481.38|3473.38|3481.95|3473.95|3481.06|3473.06|37
1620331490000|2021-05-06 20:04:50|3481.4|3473.4|3481.14|3473.14|3481.49|3473.49|3480.87|3472.87|24
1620331500000|2021-05-06 20:05:00|3481.18|3473.18|3482.13|3474.13|3482.79|3474.79|3481.18|3473.18|35
1620331510000|2021-05-06 20:05:10|3481.64|3473.64|3480.65|3472.65|3481.86|3473.86|3480.65|3472.65|33
1620331520000|2021-05-06 20:05:20|3480.68|3472.68|3481.89|3473.89|3482.23|3474.23|3480.67|3472.67|30
1620331530000|2021-05-06 20:05:30|3481.94|3473.94|3481.56|3473.56|3481.95|3473.95|3481.12|3473.12|25
1620331540000|2021-05-06 20:05:40|3481.51|3473.51|3480.01|3472.01|3481.51|3473.51|3479.82|3471.82|26
1620331550000|2021-05-06 20:05:50|3480.03|3472.03|3479.53|3471.53|3480.03|3472.03|3479.52|3471.52|24
1620331560000|2021-05-06 20:06:00|3479.52|3471.52|3477.87|3469.87|3479.52|3471.52|3477.75|3469.75|36
1620331570000|2021-05-06 20:06:10|3477.9|3469.9|3474.19|3466.19|3477.9|3469.9|3473.77|3465.77|38
1620331580000|2021-05-06 20:06:20|3474.22|3466.22|3470.33|3462.33|3474.47|3466.47|3470.33|3462.33|40
1620331590000|2021-05-06 20:06:30|3470.26|3462.26|3472.15|3464.15|3472.36|3464.36|3470.04|3462.04|38
1620331600000|2021-05-06 20:06:40|3472.21|3464.21|3471.1|3463.1|3472.23|3464.23|3470.68|3462.68|40
1620331610000|2021-05-06 20:06:50|3471.11|3463.11|3469.93|3461.93|3472.62|3464.62|3469.93|3461.93|36
1620331620000|2021-05-06 20:07:00|3469.98|3461.98|3468.04|3460.04|3470.3|3462.3|3468.04|3460.04|35
1620331630000|2021-05-06 20:07:10|3467.97|3459.97|3464.79|3456.79|3467.97|3459.97|3464.79|3456.79|38
1620331640000|2021-05-06 20:07:20|3464.67|3456.67|3464.66|3456.66|3465.78|3457.78|3464.51|3456.51|36
1620331650000|2021-05-06 20:07:30|3464.63|3456.63|3462.36|3454.36|3464.68|3456.68|3462.36|3454.36|34
1620331660000|2021-05-06 20:07:40|3462.35|3454.35|3462.96|3454.96|3463.04|3455.04|3462.35|3454.35|31
1620331670000|2021-05-06 20:07:50|3463.06|3455.06|3462.72|3454.72|3463.62|3455.62|3462.5|3454.5|34
1620331680000|2021-05-06 20:08:00|3462.82|3454.82|3464.24|3456.24|3465.6|3457.6|3462.82|3454.82|35
1620331690000|2021-05-06 20:08:10|3464.25|3456.25|3468.12|3460.12|3468.39|3460.39|3464.08|3456.08|37
1620331700000|2021-05-06 20:08:20|3468.07|3460.07|3464.48|3456.48|3468.23|3460.23|3464.01|3456.01|33
1620331710000|2021-05-06 20:08:30|3464.5|3456.5|3464.65|3456.65|3464.82|3456.82|3464.37|3456.37|31
1620331720000|2021-05-06 20:08:40|3464.58|3456.58|3463.17|3455.17|3464.75|3456.75|3463.17|3455.17|25
1620331730000|2021-05-06 20:08:50|3462.75|3454.75|3463.59|3455.59|3463.69|3455.69|3462.71|3454.71|31
1620331740000|2021-05-06 20:09:00|3463.41|3455.41|3463.85|3455.85|3463.85|3455.85|3463.19|3455.19|28
1620331750000|2021-05-06 20:09:10|3463.82|3455.82|3463.5|3455.5|3464.31|3456.31|3463.35|3455.35|26
1620331760000|2021-05-06 20:09:20|3463.47|3455.47|3463.28|3455.28|3463.74|3455.74|3463.02|3455.02|32
1620331770000|2021-05-06 20:09:30|3463.3|3455.3|3462.99|3454.99|3464.05|3456.05|3462.99|3454.99|29
1620331780000|2021-05-06 20:09:40|3463.43|3455.43|3463.42|3455.42|3463.75|3455.75|3462.87|3454.87|31
1620331790000|2021-05-06 20:09:50|3463.44|3455.44|3464.44|3456.44|3464.44|3456.44|3463.44|3455.44|30
1620331800000|2021-05-06 20:10:00|3464.39|3456.39|3467.08|3459.08|3467.08|3459.08|3464.39|3456.39|34
1620331810000|2021-05-06 20:10:10|3467.1|3459.1|3470.81|3462.81|3471.07|3463.07|3467.02|3459.02|39
1620331820000|2021-05-06 20:10:20|3470.8|3462.8|3467.04|3459.04|3470.8|3462.8|3466.19|3458.19|36
1620331830000|2021-05-06 20:10:30|3467.03|3459.03|3468.14|3460.14|3468.14|3460.14|3466.84|3458.84|18
1620331840000|2021-05-06 20:10:40|3468.15|3460.15|3466.38|3458.38|3469.3|3461.3|3466.17|3458.17|37
1620331850000|2021-05-06 20:10:50|3466.17|3458.17|3463.29|3455.29|3466.17|3458.17|3463.29|3455.29|32
1620331860000|2021-05-06 20:11:00|3463.15|3455.15|3461.15|3453.15|3463.15|3455.15|3460.94|3452.94|37
1620331870000|2021-05-06 20:11:10|3461.18|3453.18|3460.14|3452.14|3461.86|3453.86|3460.12|3452.12|31
1620331880000|2021-05-06 20:11:20|3460.11|3452.11|3459.7|3451.7|3460.48|3452.48|3459.66|3451.66|26
1620331890000|2021-05-06 20:11:30|3459.74|3451.74|3459.76|3451.76|3459.89|3451.89|3459.66|3451.66|35
1620331900000|2021-05-06 20:11:40|3459.83|3451.83|3460.06|3452.06|3460.1|3452.1|3459.74|3451.74|27
1620331910000|2021-05-06 20:11:50|3460.13|3452.13|3459.55|3451.55|3460.13|3452.13|3459.47|3451.47|33
1620331920000|2021-05-06 20:12:00|3459.77|3451.77|3461.7|3453.7|3461.73|3453.73|3459.75|3451.75|34
1620331930000|2021-05-06 20:12:10|3461.58|3453.58|3462.11|3454.11|3462.21|3454.21|3461.58|3453.58|22
1620331940000|2021-05-06 20:12:20|3462.21|3454.21|3461.1|3453.1|3462.28|3454.28|3461.1|3453.1|19
1620331950000|2021-05-06 20:12:30|3460.65|3452.65|3459.27|3451.27|3460.65|3452.65|3459.13|3451.13|32
1620331960000|2021-05-06 20:12:40|3459.33|3451.33|3460.68|3452.68|3461.5|3453.5|3459.22|3451.22|30
1620331970000|2021-05-06 20:12:50|3460.7|3452.7|3459.01|3451.01|3460.7|3452.7|3458.83|3450.83|30
1620331980000|2021-05-06 20:13:00|3458.93|3450.93|3460.19|3452.19|3461.47|3453.47|3458.93|3450.93|40
1620331990000|2021-05-06 20:13:10|3460.05|3452.05|3459.78|3451.78|3460.05|3452.05|3459.46|3451.46|33
1620332000000|2021-05-06 20:13:20|3460.12|3452.12|3460.02|3452.02|3460.75|3452.75|3460.02|3452.02|38
1620332010000|2021-05-06 20:13:30|3459.91|3451.91|3459.14|3451.14|3459.91|3451.91|3458.38|3450.38|37
1620332020000|2021-05-06 20:13:40|3459.11|3451.11|3457.57|3449.57|3459.39|3451.39|3457.53|3449.53|31
1620332030000|2021-05-06 20:13:50|3457.62|3449.62|3457.59|3449.59|3459.44|3451.44|3457.59|3449.59|38
1620332040000|2021-05-06 20:14:00|3457.46|3449.46|3462.43|3454.43|3462.43|3454.43|3457.39|3449.39|32
1620332050000|2021-05-06 20:14:10|3462.75|3454.75|3462.3|3454.3|3462.99|3454.99|3461.91|3453.91|38
1620332060000|2021-05-06 20:14:20|3462.35|3454.35|3462.72|3454.72|3463.11|3455.11|3462.35|3454.35|35
1620332070000|2021-05-06 20:14:30|3462.68|3454.68|3462.78|3454.78|3462.99|3454.99|3461.84|3453.84|38
1620332080000|2021-05-06 20:14:40|3462.84|3454.84|3462.55|3454.55|3462.97|3454.97|3462.43|3454.43|24
1620332090000|2021-05-06 20:14:50|3462.56|3454.56|3463.23|3455.23|3463.25|3455.25|3462.49|3454.49|30
1620332100000|2021-05-06 20:15:00|3463.24|3455.24|3463.13|3455.13|3463.31|3455.31|3462.91|3454.91|25
1620332110000|2021-05-06 20:15:10|3463.08|3455.08|3465.02|3457.02|3465.45|3457.45|3463.07|3455.07|38
1620332120000|2021-05-06 20:15:20|3464.93|3456.93|3463.58|3455.58|3465.31|3457.31|3463.52|3455.52|35
1620332130000|2021-05-06 20:15:30|3463.6|3455.6|3464.31|3456.31|3464.44|3456.44|3463.52|3455.52|28
1620332140000|2021-05-06 20:15:40|3464.3|3456.3|3464.06|3456.06|3464.71|3456.71|3462.75|3454.75|37
1620332150000|2021-05-06 20:15:50|3464.05|3456.05|3464.57|3456.57|3465|3457|3463.94|3455.94|35
1620332160000|2021-05-06 20:16:00|3464.54|3456.54|3464.87|3456.87|3464.87|3456.87|3463.8|3455.8|34
1620332170000|2021-05-06 20:16:10|3464.85|3456.85|3465.22|3457.22|3465.22|3457.22|3464.16|3456.16|37
1620332180000|2021-05-06 20:16:20|3465.72|3457.72|3467.86|3459.86|3468.2|3460.2|3465.3|3457.3|38
1620332190000|2021-05-06 20:16:30|3467.83|3459.83|3468.66|3460.66|3468.69|3460.69|3465.72|3457.72|39
1620332200000|2021-05-06 20:16:40|3468.58|3460.58|3466.53|3458.53|3468.88|3460.88|3466.53|3458.53|37
1620332210000|2021-05-06 20:16:50|3466.98|3458.98|3462.26|3454.26|3466.98|3458.98|3462.26|3454.26|32
1620332220000|2021-05-06 20:17:00|3462.46|3454.46|3461.12|3453.12|3462.72|3454.72|3461.12|3453.12|35
1620332230000|2021-05-06 20:17:10|3460.76|3452.76|3460.34|3452.34|3460.76|3452.76|3459.55|3451.55|38
1620332240000|2021-05-06 20:17:20|3459.94|3451.94|3457.49|3449.49|3459.94|3451.94|3457.18|3449.18|35
1620332250000|2021-05-06 20:17:30|3457.8|3449.8|3455.28|3447.28|3457.81|3449.81|3455.28|3447.28|34
1620332260000|2021-05-06 20:17:40|3455.24|3447.24|3455.13|3447.13|3455.32|3447.32|3454.68|3446.68|31
1620332270000|2021-05-06 20:17:50|3454.83|3446.83|3455.04|3447.04|3455.32|3447.32|3454.8|3446.8|30
1620332280000|2021-05-06 20:18:00|3455.11|3447.11|3457.61|3449.61|3458.44|3450.44|3455.11|3447.11|40
1620332290000|2021-05-06 20:18:10|3457.49|3449.49|3458.64|3450.64|3458.64|3450.64|3457.48|3449.48|30
1620332300000|2021-05-06 20:18:20|3459.59|3451.59|3459.35|3451.35|3460.58|3452.58|3459.32|3451.32|37
1620332310000|2021-05-06 20:18:30|3459.38|3451.38|3458.54|3450.54|3460.01|3452.01|3458.16|3450.16|35
1620332320000|2021-05-06 20:18:40|3458.39|3450.39|3461.83|3453.83|3461.83|3453.83|3458.39|3450.39|37
1620332330000|2021-05-06 20:18:50|3461.78|3453.78|3459.22|3451.22|3461.85|3453.85|3459.22|3451.22|36
1620332340000|2021-05-06 20:19:00|3458.91|3450.91|3461.52|3453.52|3462.04|3454.04|3458.8|3450.8|34
1620332350000|2021-05-06 20:19:10|3461.53|3453.53|3460.89|3452.89|3462.51|3454.51|3460.65|3452.65|36
1620332360000|2021-05-06 20:19:20|3460.9|3452.9|3461.04|3453.04|3461.27|3453.27|3459.89|3451.89|35
1620332370000|2021-05-06 20:19:30|3461.12|3453.12|3461.25|3453.25|3462.49|3454.49|3461.04|3453.04|37
1620332380000|2021-05-06 20:19:40|3461.24|3453.24|3459.27|3451.27|3461.24|3453.24|3458.22|3450.22|38
1620332390000|2021-05-06 20:19:50|3459.52|3451.52|3458.62|3450.62|3459.59|3451.59|3458.26|3450.26|36
1620332400000|2021-05-06 20:20:00|3458.53|3450.53|3460.19|3452.19|3460.68|3452.68|3458.37|3450.37|31
1620332410000|2021-05-06 20:20:10|3460.25|3452.25|3460.56|3452.56|3460.74|3452.74|3459.81|3451.81|28
1620332420000|2021-05-06 20:20:20|3460.52|3452.52|3460.5|3452.5|3461.48|3453.48|3460.23|3452.23|28
1620332430000|2021-05-06 20:20:30|3460.51|3452.51|3462.59|3454.59|3462.59|3454.59|3460.13|3452.13|28
1620332440000|2021-05-06 20:20:40|3462.67|3454.67|3462.68|3454.68|3462.95|3454.95|3462.62|3454.62|18
1620332450000|2021-05-06 20:20:50|3462.72|3454.72|3464.37|3456.37|3464.6|3456.6|3462.69|3454.69|27
1620332460000|2021-05-06 20:21:00|3464.09|3456.09|3464.58|3456.58|3465.2|3457.2|3463.54|3455.54|35
1620332470000|2021-05-06 20:21:10|3464.52|3456.52|3464.91|3456.91|3465.44|3457.44|3464.24|3456.24|31
1620332480000|2021-05-06 20:21:20|3464.9|3456.9|3465.01|3457.01|3465.26|3457.26|3464.75|3456.75|29
1620332490000|2021-05-06 20:21:30|3465.05|3457.05|3463.28|3455.28|3466.65|3458.65|3463.28|3455.28|40
1620332500000|2021-05-06 20:21:40|3463.43|3455.43|3463.88|3455.88|3464.2|3456.2|3463.43|3455.43|33
1620332510000|2021-05-06 20:21:50|3464.02|3456.02|3459.97|3451.97|3464.25|3456.25|3459.97|3451.97|37
1620332520000|2021-05-06 20:22:00|3459.98|3451.98|3457.43|3449.43|3459.98|3451.98|3457.43|3449.43|39
1620332530000|2021-05-06 20:22:10|3457.36|3449.36|3454.84|3446.84|3457.52|3449.52|3454.22|3446.22|40
1620332540000|2021-05-06 20:22:20|3454.76|3446.76|3454.72|3446.72|3455.21|3447.21|3454.25|3446.25|38
1620332550000|2021-05-06 20:22:30|3454.32|3446.32|3453.36|3445.36|3454.32|3446.32|3452.83|3444.83|36
1620332560000|2021-05-06 20:22:40|3453.29|3445.29|3453.45|3445.45|3453.97|3445.97|3453.12|3445.12|32
1620332570000|2021-05-06 20:22:50|3453.42|3445.42|3452.93|3444.93|3455.14|3447.14|3452.81|3444.81|32
1620332580000|2021-05-06 20:23:00|3452.9|3444.9|3451.69|3443.69|3453.55|3445.55|3451.69|3443.69|36
1620332590000|2021-05-06 20:23:10|3451.1|3443.1|3450.21|3442.21|3451.61|3443.61|3450.14|3442.14|35
1620332600000|2021-05-06 20:23:20|3450.04|3442.04|3448.04|3440.04|3450.21|3442.21|3448.04|3440.04|36
1620332610000|2021-05-06 20:23:30|3448.19|3440.19|3450.66|3442.66|3450.68|3442.68|3448.19|3440.19|37
1620332620000|2021-05-06 20:23:40|3450.92|3442.92|3451.11|3443.11|3451.27|3443.27|3450.46|3442.46|31
1620332630000|2021-05-06 20:23:50|3451.26|3443.26|3450.12|3442.12|3452.11|3444.11|3450.12|3442.12|34
1620332640000|2021-05-06 20:24:00|3450.02|3442.02|3450.45|3442.45|3450.45|3442.45|3449.4|3441.4|32
1620332650000|2021-05-06 20:24:10|3450.34|3442.34|3452.81|3444.81|3453.81|3445.81|3450.02|3442.02|39
1620332660000|2021-05-06 20:24:20|3452.56|3444.56|3455.11|3447.11|3455.63|3447.63|3452.15|3444.15|37
1620332670000|2021-05-06 20:24:30|3455.09|3447.09|3455.13|3447.13|3455.56|3447.56|3454.88|3446.88|33
1620332680000|2021-05-06 20:24:40|3455.07|3447.07|3456.7|3448.7|3456.7|3448.7|3453.31|3445.31|34
1620332690000|2021-05-06 20:24:50|3457.17|3449.17|3457.04|3449.04|3457.59|3449.59|3456.87|3448.87|27
1620332700000|2021-05-06 20:25:00|3456.82|3448.82|3459.29|3451.29|3459.29|3451.29|3456.82|3448.82|34
1620332710000|2021-05-06 20:25:10|3459.44|3451.44|3458.25|3450.25|3459.99|3451.99|3458.25|3450.25|35
1620332720000|2021-05-06 20:25:20|3458.24|3450.24|3459.62|3451.62|3459.73|3451.73|3457.98|3449.98|30
1620332730000|2021-05-06 20:25:30|3459.5|3451.5|3459.58|3451.58|3460.05|3452.05|3459.28|3451.28|36
1620332740000|2021-05-06 20:25:40|3459.55|3451.55|3459.46|3451.46|3459.76|3451.76|3458.94|3450.94|30
1620332750000|2021-05-06 20:25:50|3459.26|3451.26|3459.88|3451.88|3460.08|3452.08|3459.26|3451.26|22
1620332760000|2021-05-06 20:26:00|3459.84|3451.84|3458.12|3450.12|3460.56|3452.56|3458.07|3450.07|30
1620332770000|2021-05-06 20:26:10|3457.97|3449.97|3458.03|3450.03|3458.05|3450.05|3456.75|3448.75|32
1620332780000|2021-05-06 20:26:20|3457.99|3449.99|3458.46|3450.46|3458.83|3450.83|3457.9|3449.9|34
1620332790000|2021-05-06 20:26:30|3458.56|3450.56|3458.67|3450.67|3458.82|3450.82|3458.18|3450.18|29
1620332800000|2021-05-06 20:26:40|3458.59|3450.59|3458.7|3450.7|3458.88|3450.88|3458.59|3450.59|23
1620332810000|2021-05-06 20:26:50|3458.67|3450.67|3458.44|3450.44|3458.67|3450.67|3457.77|3449.77|30
1620332820000|2021-05-06 20:27:00|3458.4|3450.4|3458.43|3450.43|3458.43|3450.43|3458.11|3450.11|32
1620332830000|2021-05-06 20:27:10|3458.37|3450.37|3459.11|3451.11|3459.46|3451.46|3458.37|3450.37|22
1620332840000|2021-05-06 20:27:20|3459.1|3451.1|3458.36|3450.36|3459.85|3451.85|3458.36|3450.36|29
1620332850000|2021-05-06 20:27:30|3458.34|3450.34|3460|3452|3460|3452|3458.34|3450.34|33
1620332860000|2021-05-06 20:27:40|3460.03|3452.03|3459.44|3451.44|3460.59|3452.59|3459.24|3451.24|36
1620332870000|2021-05-06 20:27:50|3459.39|3451.39|3460.35|3452.35|3460.48|3452.48|3459.3|3451.3|35
1620332880000|2021-05-06 20:28:00|3460.34|3452.34|3459.58|3451.58|3460.48|3452.48|3459.45|3451.45|27
1620332890000|2021-05-06 20:28:10|3459.54|3451.54|3458.51|3450.51|3459.66|3451.66|3458.5|3450.5|26
1620332900000|2021-05-06 20:28:20|3458.55|3450.55|3458.75|3450.75|3458.78|3450.78|3458.44|3450.44|30
1620332910000|2021-05-06 20:28:30|3458.98|3450.98|3458.65|3450.65|3459.91|3451.91|3458.65|3450.65|32
1620332920000|2021-05-06 20:28:40|3458.55|3450.55|3459.05|3451.05|3459.11|3451.11|3458.53|3450.53|28
1620332930000|2021-05-06 20:28:50|3459.03|3451.03|3459.91|3451.91|3460.22|3452.22|3459.03|3451.03|32
1620332940000|2021-05-06 20:29:00|3459.78|3451.78|3459.49|3451.49|3459.78|3451.78|3459.47|3451.47|31
1620332950000|2021-05-06 20:29:10|3459.48|3451.48|3459.5|3451.5|3459.76|3451.76|3459.45|3451.45|24
1620332960000|2021-05-06 20:29:20|3459.59|3451.59|3459.47|3451.47|3460.29|3452.29|3459.47|3451.47|29
1620332970000|2021-05-06 20:29:30|3459.2|3451.2|3459.43|3451.43|3459.48|3451.48|3459.18|3451.18|21
1620332980000|2021-05-06 20:29:40|3459.4|3451.4|3459.41|3451.41|3459.52|3451.52|3459.34|3451.34|20
1620332990000|2021-05-06 20:29:50|3459.46|3451.46|3460.71|3452.71|3460.71|3452.71|3459.38|3451.38|28
1620333000000|2021-05-06 20:30:00|3460.45|3452.45|3460.13|3452.13|3460.75|3452.75|3460.11|3452.11|36
1620333010000|2021-05-06 20:30:10|3460.04|3452.04|3459.5|3451.5|3460.06|3452.06|3459.5|3451.5|34
1620333020000|2021-05-06 20:30:20|3459.35|3451.35|3457.99|3449.99|3459.46|3451.46|3457.99|3449.99|30
1620333030000|2021-05-06 20:30:30|3457.93|3449.93|3457.99|3449.99|3458.18|3450.18|3457.82|3449.82|31
1620333040000|2021-05-06 20:30:40|3458|3450|3457.17|3449.17|3458.3|3450.3|3457.03|3449.03|30
1620333050000|2021-05-06 20:30:50|3457.23|3449.23|3456.14|3448.14|3457.23|3449.23|3455.95|3447.95|30
1620333060000|2021-05-06 20:31:00|3455.92|3447.92|3457.16|3449.16|3457.16|3449.16|3455.87|3447.87|30
1620333070000|2021-05-06 20:31:10|3457.37|3449.37|3456.79|3448.79|3458.03|3450.03|3456.79|3448.79|32
1620333080000|2021-05-06 20:31:20|3456.77|3448.77|3456.43|3448.43|3456.77|3448.77|3456.29|3448.29|29
1620333090000|2021-05-06 20:31:30|3456.44|3448.44|3454.14|3446.14|3456.44|3448.44|3454.05|3446.05|29
1620333100000|2021-05-06 20:31:40|3454.13|3446.13|3453.18|3445.18|3454.13|3446.13|3453.05|3445.05|39
1620333110000|2021-05-06 20:31:50|3453.21|3445.21|3452.14|3444.14|3453.29|3445.29|3451.82|3443.82|31
1620333120000|2021-05-06 20:32:00|3452.32|3444.32|3450.14|3442.14|3452.49|3444.49|3450.14|3442.14|24
1620333130000|2021-05-06 20:32:10|3450.2|3442.2|3450.15|3442.15|3450.38|3442.38|3450.05|3442.05|26
1620333140000|2021-05-06 20:32:20|3450.14|3442.14|3449.99|3441.99|3450.4|3442.4|3449.99|3441.99|27
1620333150000|2021-05-06 20:32:30|3449.71|3441.71|3449.27|3441.27|3449.76|3441.76|3449.11|3441.11|22
1620333160000|2021-05-06 20:32:40|3449.24|3441.24|3449.27|3441.27|3449.4|3441.4|3449.1|3441.1|24
1620333170000|2021-05-06 20:32:50|3449.35|3441.35|3450.15|3442.15|3450.32|3442.32|3449.13|3441.13|32
1620333180000|2021-05-06 20:33:00|3450.17|3442.17|3448.22|3440.22|3450.34|3442.34|3447.83|3439.83|30
1620333190000|2021-05-06 20:33:10|3448.16|3440.16|3447.16|3439.16|3448.16|3440.16|3447.13|3439.13|27
1620333200000|2021-05-06 20:33:20|3447.11|3439.11|3445.67|3437.67|3447.92|3439.92|3445.63|3437.63|26
1620333210000|2021-05-06 20:33:30|3445.72|3437.72|3444.34|3436.34|3445.88|3437.88|3444.12|3436.12|32
1620333220000|2021-05-06 20:33:40|3444.28|3436.28|3443.17|3435.17|3444.28|3436.28|3442.59|3434.59|34
1620333230000|2021-05-06 20:33:50|3443.58|3435.58|3443.98|3435.98|3444.3|3436.3|3443.54|3435.54|29
1620333240000|2021-05-06 20:34:00|3444.06|3436.06|3443.78|3435.78|3444.06|3436.06|3443.28|3435.28|36
1620333250000|2021-05-06 20:34:10|3443.83|3435.83|3444.68|3436.68|3444.68|3436.68|3442.71|3434.71|36
1620333260000|2021-05-06 20:34:20|3444.54|3436.54|3443.19|3435.19|3444.8|3436.8|3442.99|3434.99|29
1620333270000|2021-05-06 20:34:30|3443.08|3435.08|3441.58|3433.58|3443.22|3435.22|3441.58|3433.58|29
1620333280000|2021-05-06 20:34:40|3441.47|3433.47|3441.44|3433.44|3441.66|3433.66|3441.15|3433.15|35
1620333290000|2021-05-06 20:34:50|3441.51|3433.51|3440.93|3432.93|3441.51|3433.51|3440.71|3432.71|29
1620333300000|2021-05-06 20:35:00|3440.92|3432.92|3442.75|3434.75|3443.45|3435.45|3440.92|3432.92|37
1620333310000|2021-05-06 20:35:10|3442.79|3434.79|3442.49|3434.49|3442.8|3434.8|3442.28|3434.28|26
1620333320000|2021-05-06 20:35:20|3442.51|3434.51|3444.13|3436.13|3444.23|3436.23|3442.45|3434.45|33
1620333330000|2021-05-06 20:35:30|3444.7|3436.7|3444.81|3436.81|3445.08|3437.08|3444.41|3436.41|23
1620333340000|2021-05-06 20:35:40|3444.92|3436.92|3444.78|3436.78|3445.16|3437.16|3444.78|3436.78|19
1620333350000|2021-05-06 20:35:50|3444.52|3436.52|3447.06|3439.06|3447.06|3439.06|3444.52|3436.52|30
1620333360000|2021-05-06 20:36:00|3447.11|3439.11|3449.95|3441.95|3450.29|3442.29|3447.11|3439.11|31
1620333370000|2021-05-06 20:36:10|3450|3442|3450.81|3442.81|3451.24|3443.24|3449.64|3441.64|36
1620333380000|2021-05-06 20:36:20|3450.94|3442.94|3451.44|3443.44|3451.95|3443.95|3450.94|3442.94|21
1620333390000|2021-05-06 20:36:30|3451.04|3443.04|3452.75|3444.75|3453.45|3445.45|3451.02|3443.02|27
1620333400000|2021-05-06 20:36:40|3452.53|3444.53|3453.59|3445.59|3453.59|3445.59|3452.5|3444.5|24
1620333410000|2021-05-06 20:36:50|3453.96|3445.96|3454.77|3446.77|3455.62|3447.62|3453.96|3445.96|31
1620333420000|2021-05-06 20:37:00|3454.22|3446.22|3455.07|3447.07|3455.18|3447.18|3454.21|3446.21|30
1620333430000|2021-05-06 20:37:10|3455.11|3447.11|3455.64|3447.64|3455.72|3447.72|3455.07|3447.07|26
1620333440000|2021-05-06 20:37:20|3457.02|3449.02|3457.34|3449.34|3457.72|3449.72|3456.93|3448.93|34
1620333450000|2021-05-06 20:37:30|3457.26|3449.26|3458.47|3450.47|3458.47|3450.47|3457.26|3449.26|27
1620333460000|2021-05-06 20:37:40|3458.62|3450.62|3459.29|3451.29|3459.37|3451.37|3458.48|3450.48|27
1620333470000|2021-05-06 20:37:50|3459.63|3451.63|3461.97|3453.97|3462.01|3454.01|3459.62|3451.62|31
1620333480000|2021-05-06 20:38:00|3461.95|3453.95|3462.58|3454.58|3462.58|3454.58|3460.42|3452.42|30
1620333490000|2021-05-06 20:38:10|3462.59|3454.59|3463.38|3455.38|3463.42|3455.42|3462.59|3454.59|22
1620333500000|2021-05-06 20:38:20|3463.27|3455.27|3463.89|3455.89|3463.93|3455.93|3463.27|3455.27|31
1620333510000|2021-05-06 20:38:30|3463.9|3455.9|3464.79|3456.79|3464.92|3456.92|3463.79|3455.79|31
1620333520000|2021-05-06 20:38:40|3464.94|3456.94|3466.57|3458.57|3466.57|3458.57|3464.94|3456.94|32
1620333530000|2021-05-06 20:38:50|3468.43|3460.43|3469.7|3461.7|3469.71|3461.71|3468.35|3460.35|29
1620333540000|2021-05-06 20:39:00|3469.61|3461.61|3469.01|3461.01|3469.68|3461.68|3467.46|3459.46|34
1620333550000|2021-05-06 20:39:10|3468.89|3460.89|3469.41|3461.41|3469.44|3461.44|3468.66|3460.66|28
1620333560000|2021-05-06 20:39:20|3469.37|3461.37|3473.07|3465.07|3473.07|3465.07|3468.58|3460.58|36
1620333570000|2021-05-06 20:39:30|3473.16|3465.16|3473.36|3465.36|3473.9|3465.9|3471.63|3463.63|33
1620333580000|2021-05-06 20:39:40|3473.35|3465.35|3474.49|3466.49|3474.52|3466.52|3473.35|3465.35|33
1620333590000|2021-05-06 20:39:50|3474.61|3466.61|3474.23|3466.23|3475.26|3467.26|3474.15|3466.15|32
1620333600000|2021-05-06 20:40:00|3473.98|3465.98|3475.62|3467.62|3475.62|3467.62|3473.98|3465.98|34
1620333610000|2021-05-06 20:40:10|3475.41|3467.41|3476.67|3468.67|3477.07|3469.07|3475.38|3467.38|36
1620333620000|2021-05-06 20:40:20|3476.34|3468.34|3476.31|3468.31|3476.4|3468.4|3475.53|3467.53|30
1620333630000|2021-05-06 20:40:30|3476.28|3468.28|3474.52|3466.52|3476.28|3468.28|3474.47|3466.47|31
1620333640000|2021-05-06 20:40:40|3474.46|3466.46|3470.37|3462.37|3474.56|3466.56|3470.16|3462.16|40
1620333650000|2021-05-06 20:40:50|3470.31|3462.31|3469.18|3461.18|3470.31|3462.31|3468.82|3460.82|37
1620333660000|2021-05-06 20:41:00|3468.85|3460.85|3466.8|3458.8|3468.85|3460.85|3465.41|3457.41|36
1620333670000|2021-05-06 20:41:10|3466.69|3458.69|3465.81|3457.81|3466.69|3458.69|3465.8|3457.8|32
1620333680000|2021-05-06 20:41:20|3465.76|3457.76|3460.7|3452.7|3465.95|3457.95|3460.43|3452.43|32
1620333690000|2021-05-06 20:41:30|3460.73|3452.73|3461.07|3453.07|3461.27|3453.27|3458.87|3450.87|38
1620333700000|2021-05-06 20:41:40|3461.45|3453.45|3461.49|3453.49|3463.34|3455.34|3461.45|3453.45|36
1620333710000|2021-05-06 20:41:50|3461.55|3453.55|3459.27|3451.27|3461.55|3453.55|3459.25|3451.25|36
1620333720000|2021-05-06 20:42:00|3458.85|3450.85|3459.19|3451.19|3460|3452|3458.41|3450.41|32
1620333730000|2021-05-06 20:42:10|3459.71|3451.71|3459.24|3451.24|3460.22|3452.22|3459.16|3451.16|38
1620333740000|2021-05-06 20:42:20|3459.22|3451.22|3457.31|3449.31|3459.22|3451.22|3457.31|3449.31|34
1620333750000|2021-05-06 20:42:30|3457.33|3449.33|3455.83|3447.83|3457.44|3449.44|3455.76|3447.76|36
1620333760000|2021-05-06 20:42:40|3455.75|3447.75|3455.81|3447.81|3456.66|3448.66|3455.64|3447.64|34
1620333770000|2021-05-06 20:42:50|3455.69|3447.69|3455.18|3447.18|3456.22|3448.22|3455.18|3447.18|33
1620333780000|2021-05-06 20:43:00|3454.81|3446.81|3455.32|3447.32|3456.12|3448.12|3453.71|3445.71|37
1620333790000|2021-05-06 20:43:10|3455.15|3447.15|3455.3|3447.3|3455.5|3447.5|3455.14|3447.14|30
1620333800000|2021-05-06 20:43:20|3455.4|3447.4|3453.48|3445.48|3455.4|3447.4|3452.95|3444.95|35
1620333810000|2021-05-06 20:43:30|3453.56|3445.56|3454.26|3446.26|3454.26|3446.26|3452.88|3444.88|32
1620333820000|2021-05-06 20:43:40|3454.42|3446.42|3454.34|3446.34|3454.68|3446.68|3453.86|3445.86|29
1620333830000|2021-05-06 20:43:50|3454.57|3446.57|3451.91|3443.91|3454.57|3446.57|3451.9|3443.9|37
1620333840000|2021-05-06 20:44:00|3451.89|3443.89|3453.68|3445.68|3454.01|3446.01|3451.84|3443.84|32
1620333850000|2021-05-06 20:44:10|3453.54|3445.54|3452.17|3444.17|3453.72|3445.72|3451.42|3443.42|38
1620333860000|2021-05-06 20:44:20|3452.11|3444.11|3452.47|3444.47|3453.16|3445.16|3452.07|3444.07|38
1620333870000|2021-05-06 20:44:30|3452.39|3444.39|3450.56|3442.56|3452.42|3444.42|3450.56|3442.56|35
1620333880000|2021-05-06 20:44:40|3450.34|3442.34|3450.94|3442.94|3451.01|3443.01|3450.34|3442.34|34
1620333890000|2021-05-06 20:44:50|3450.93|3442.93|3454|3446|3454|3446|3450.8|3442.8|24
1620333900000|2021-05-06 20:45:00|3454.35|3446.35|3459.76|3451.76|3459.76|3451.76|3453.9|3445.9|39
1620333910000|2021-05-06 20:45:10|3459.56|3451.56|3459.9|3451.9|3460.81|3452.81|3459.4|3451.4|37
1620333920000|2021-05-06 20:45:20|3458.98|3450.98|3455.88|3447.88|3459.03|3451.03|3455.67|3447.67|37
1620333930000|2021-05-06 20:45:30|3455.76|3447.76|3456.41|3448.41|3456.57|3448.57|3455.39|3447.39|37
1620333940000|2021-05-06 20:45:40|3456.27|3448.27|3455.18|3447.18|3456.35|3448.35|3453.74|3445.74|36
1620333950000|2021-05-06 20:45:50|3455.22|3447.22|3454.46|3446.46|3455.23|3447.23|3454.14|3446.14|29
1620333960000|2021-05-06 20:46:00|3454.47|3446.47|3455.84|3447.84|3456.03|3448.03|3454.47|3446.47|31
1620333970000|2021-05-06 20:46:10|3455.89|3447.89|3459.3|3451.3|3459.3|3451.3|3455.55|3447.55|35
1620333980000|2021-05-06 20:46:20|3459.36|3451.36|3462.14|3454.14|3462.46|3454.46|3459.22|3451.22|39
1620333990000|2021-05-06 20:46:30|3461.67|3453.67|3460.9|3452.9|3462.11|3454.11|3460.66|3452.66|37
1620334000000|2021-05-06 20:46:40|3460.91|3452.91|3462.03|3454.03|3462.03|3454.03|3460.63|3452.63|34
1620334010000|2021-05-06 20:46:50|3462.22|3454.22|3463.56|3455.56|3463.56|3455.56|3462.22|3454.22|32
1620334020000|2021-05-06 20:47:00|3463.62|3455.62|3460.98|3452.98|3463.65|3455.65|3460.35|3452.35|36
1620334030000|2021-05-06 20:47:10|3460.93|3452.93|3457.05|3449.05|3460.93|3452.93|3457.04|3449.04|37
1620334040000|2021-05-06 20:47:20|3457.03|3449.03|3455.32|3447.32|3457.05|3449.05|3455.29|3447.29|38
1620334050000|2021-05-06 20:47:30|3455.27|3447.27|3455.04|3447.04|3456.3|3448.3|3454.58|3446.58|37
1620334060000|2021-05-06 20:47:40|3454.94|3446.94|3453.41|3445.41|3454.94|3446.94|3453.03|3445.03|33
1620334070000|2021-05-06 20:47:50|3453.39|3445.39|3451.39|3443.39|3453.51|3445.51|3451.39|3443.39|27
1620334080000|2021-05-06 20:48:00|3451.45|3443.45|3447.73|3439.73|3451.45|3443.45|3447.69|3439.69|36
1620334090000|2021-05-06 20:48:10|3448.19|3440.19|3447.14|3439.14|3448.19|3440.19|3447.14|3439.14|38
1620334100000|2021-05-06 20:48:20|3447.17|3439.17|3448.05|3440.05|3448.33|3440.33|3446.91|3438.91|38
1620334110000|2021-05-06 20:48:30|3447.97|3439.97|3451.7|3443.7|3451.79|3443.79|3447.87|3439.87|37
1620334120000|2021-05-06 20:48:40|3451.56|3443.56|3455.51|3447.51|3456.13|3448.13|3451.56|3443.56|35
1620334130000|2021-05-06 20:48:50|3455.2|3447.2|3456.18|3448.18|3456.18|3448.18|3455.06|3447.06|35
1620334140000|2021-05-06 20:49:00|3456.45|3448.45|3459.54|3451.54|3459.74|3451.74|3456.45|3448.45|29
1620334150000|2021-05-06 20:49:10|3459.71|3451.71|3463.4|3455.4|3463.4|3455.4|3459.62|3451.62|30
1620334160000|2021-05-06 20:49:20|3463.22|3455.22|3464.15|3456.15|3464.15|3456.15|3460.74|3452.74|30
1620334170000|2021-05-06 20:49:30|3463.89|3455.89|3466.3|3458.3|3466.57|3458.57|3462.91|3454.91|31
1620334180000|2021-05-06 20:49:40|3466.35|3458.35|3469.99|3461.99|3470.78|3462.78|3466.35|3458.35|37
1620334190000|2021-05-06 20:49:50|3469.73|3461.73|3471.03|3463.03|3471.09|3463.09|3469.73|3461.73|35
1620334200000|2021-05-06 20:50:00|3470.87|3462.87|3471.23|3463.23|3471.6|3463.6|3469.44|3461.44|35
1620334210000|2021-05-06 20:50:10|3471.18|3463.18|3469.18|3461.18|3471.19|3463.19|3468.04|3460.04|37
1620334220000|2021-05-06 20:50:20|3469.38|3461.38|3471.41|3463.41|3471.57|3463.57|3469.3|3461.3|31
1620334230000|2021-05-06 20:50:30|3471.46|3463.46|3473.54|3465.54|3473.57|3465.57|3471.41|3463.41|32
1620334240000|2021-05-06 20:50:40|3473.37|3465.37|3471.98|3463.98|3473.95|3465.95|3471.88|3463.88|31
1620334250000|2021-05-06 20:50:50|3472.01|3464.01|3471.99|3463.99|3472.63|3464.63|3471.95|3463.95|24
1620334260000|2021-05-06 20:51:00|3472|3464|3474.14|3466.14|3474.39|3466.39|3471.92|3463.92|29
1620334270000|2021-05-06 20:51:10|3473.89|3465.89|3475.68|3467.68|3475.79|3467.79|3473.82|3465.82|25
1620334280000|2021-05-06 20:51:20|3475.58|3467.58|3478.92|3470.92|3479.21|3471.21|3475.57|3467.57|30
1620334290000|2021-05-06 20:51:30|3478.98|3470.98|3476.53|3468.53|3479.29|3471.29|3476.43|3468.43|37
1620334300000|2021-05-06 20:51:40|3476.57|3468.57|3473.95|3465.95|3476.57|3468.57|3473.69|3465.69|36
1620334310000|2021-05-06 20:51:50|3473.94|3465.94|3472.74|3464.74|3473.94|3465.94|3472.74|3464.74|27
1620334320000|2021-05-06 20:52:00|3472.53|3464.53|3473.96|3465.96|3475.03|3467.03|3472.48|3464.48|32
1620334330000|2021-05-06 20:52:10|3474|3466|3476.2|3468.2|3476.25|3468.25|3473.95|3465.95|37
1620334340000|2021-05-06 20:52:20|3476.3|3468.3|3475.98|3467.98|3476.46|3468.46|3475.98|3467.98|29
1620334350000|2021-05-06 20:52:30|3475.83|3467.83|3473.45|3465.45|3475.94|3467.94|3473.37|3465.37|38
1620334360000|2021-05-06 20:52:40|3473.47|3465.47|3473.84|3465.84|3474.85|3466.85|3473.47|3465.47|34
1620334370000|2021-05-06 20:52:50|3473.88|3465.88|3475.54|3467.54|3476.69|3468.69|3473.46|3465.46|35
1620334380000|2021-05-06 20:53:00|3475.63|3467.63|3474.1|3466.1|3475.77|3467.77|3474.08|3466.08|28
1620334390000|2021-05-06 20:53:10|3474.11|3466.11|3473.81|3465.81|3474.39|3466.39|3473.68|3465.68|30
1620334400000|2021-05-06 20:53:20|3473.8|3465.8|3473.69|3465.69|3473.8|3465.8|3473.54|3465.54|29
1620334410000|2021-05-06 20:53:30|3473.75|3465.75|3473.91|3465.91|3473.98|3465.98|3473.58|3465.58|24
1620334420000|2021-05-06 20:53:40|3473.9|3465.9|3468.69|3460.69|3473.9|3465.9|3468.48|3460.48|35
1620334430000|2021-05-06 20:53:50|3468.84|3460.84|3469.77|3461.77|3469.77|3461.77|3468.55|3460.55|35
1620334440000|2021-05-06 20:54:00|3469.69|3461.69|3469.42|3461.42|3469.69|3461.69|3468.2|3460.2|27
1620334450000|2021-05-06 20:54:10|3469.4|3461.4|3470.18|3462.18|3471.49|3463.49|3469.23|3461.23|37
1620334460000|2021-05-06 20:54:20|3470.19|3462.19|3469.03|3461.03|3470.24|3462.24|3469.03|3461.03|26
1620334470000|2021-05-06 20:54:30|3469.01|3461.01|3465.39|3457.39|3469.03|3461.03|3464.68|3456.68|37
1620334480000|2021-05-06 20:54:40|3465.45|3457.45|3468.74|3460.74|3468.82|3460.82|3465.37|3457.37|38
1620334490000|2021-05-06 20:54:50|3468.58|3460.58|3467.92|3459.92|3468.83|3460.83|3467.92|3459.92|30
1620334500000|2021-05-06 20:55:00|3468|3460|3469.01|3461.01|3469.09|3461.09|3467.93|3459.93|26
1620334510000|2021-05-06 20:55:10|3469.03|3461.03|3468.72|3460.72|3469.03|3461.03|3468.58|3460.58|25
1620334520000|2021-05-06 20:55:20|3468.77|3460.77|3468.61|3460.61|3468.92|3460.92|3468.3|3460.3|27
1620334530000|2021-05-06 20:55:30|3468.6|3460.6|3468.72|3460.72|3469.04|3461.04|3468.28|3460.28|27
1620334540000|2021-05-06 20:55:40|3468.69|3460.69|3468.93|3460.93|3468.97|3460.97|3468.69|3460.69|22
1620334550000|2021-05-06 20:55:50|3468.92|3460.92|3472.41|3464.41|3472.62|3464.62|3468.92|3460.92|37
1620334560000|2021-05-06 20:56:00|3472.54|3464.54|3473.66|3465.66|3473.66|3465.66|3472.41|3464.41|30
1620334570000|2021-05-06 20:56:10|3473.6|3465.6|3474.29|3466.29|3474.59|3466.59|3473.6|3465.6|25
1620334580000|2021-05-06 20:56:20|3474.2|3466.2|3473.69|3465.69|3475.07|3467.07|3473.22|3465.22|31
1620334590000|2021-05-06 20:56:30|3473.6|3465.6|3473.03|3465.03|3473.67|3465.67|3472.08|3464.08|39
1620334600000|2021-05-06 20:56:40|3473.07|3465.07|3469.85|3461.85|3473.41|3465.41|3469.85|3461.85|32
1620334610000|2021-05-06 20:56:50|3469.66|3461.66|3470.23|3462.23|3470.79|3462.79|3469.66|3461.66|30
1620334620000|2021-05-06 20:57:00|3470.14|3462.14|3471.66|3463.66|3471.76|3463.76|3469.88|3461.88|35
1620334630000|2021-05-06 20:57:10|3471.7|3463.7|3470.33|3462.33|3472.06|3464.06|3470.33|3462.33|33
1620334640000|2021-05-06 20:57:20|3470.24|3462.24|3469.22|3461.22|3470.24|3462.24|3468.99|3460.99|29
1620334650000|2021-05-06 20:57:30|3469.19|3461.19|3469.86|3461.86|3469.86|3461.86|3469.15|3461.15|30
1620334660000|2021-05-06 20:57:40|3469.83|3461.83|3473.72|3465.72|3473.88|3465.88|3469.37|3461.37|32
1620334670000|2021-05-06 20:57:50|3473.28|3465.28|3471.37|3463.37|3473.67|3465.67|3471.3|3463.3|31
1620334680000|2021-05-06 20:58:00|3471.7|3463.7|3473.5|3465.5|3473.57|3465.57|3471.58|3463.58|34
1620334690000|2021-05-06 20:58:10|3473.53|3465.53|3470.85|3462.85|3473.53|3465.53|3470.85|3462.85|32
1620334700000|2021-05-06 20:58:20|3470.84|3462.84|3471.44|3463.44|3471.59|3463.59|3470.63|3462.63|33
1620334710000|2021-05-06 20:58:30|3471.39|3463.39|3471.65|3463.65|3471.65|3463.65|3471.1|3463.1|30
1620334720000|2021-05-06 20:58:40|3471.96|3463.96|3472.67|3464.67|3473.29|3465.29|3471.96|3463.96|32
1620334730000|2021-05-06 20:58:50|3472.65|3464.65|3472.76|3464.76|3472.79|3464.79|3472.55|3464.55|29
1620334740000|2021-05-06 20:59:00|3472.8|3464.8|3471.41|3463.41|3472.84|3464.84|3471.36|3463.36|35
1620334750000|2021-05-06 20:59:10|3471.35|3463.35|3471.23|3463.23|3471.41|3463.41|3471.12|3463.12|22
1620334760000|2021-05-06 20:59:20|3471.25|3463.25|3471.5|3463.5|3471.5|3463.5|3471.25|3463.25|26
1620334770000|2021-05-06 20:59:30|3471.44|3463.44|3471.69|3463.69|3471.88|3463.88|3471.44|3463.44|28
1620334780000|2021-05-06 20:59:40|3471.71|3463.71|3471.7|3463.7|3471.81|3463.81|3471.61|3463.61|22
1620334790000|2021-05-06 20:59:50|3471.69|3463.69|3471.69|3463.69|3471.75|3463.75|3471.67|3463.67|15
1620334800000|2021-05-06 21:00:00|3471.7|3463.7|3471.77|3463.77|3471.85|3463.85|3471.67|3463.67|25
1620334810000|2021-05-06 21:00:10|3471.78|3463.78|3473.88|3465.88|3473.9|3465.9|3471.7|3463.7|34
1620334820000|2021-05-06 21:00:20|3473.84|3465.84|3472.37|3464.37|3473.84|3465.84|3472.13|3464.13|34
1620334830000|2021-05-06 21:00:30|3472.36|3464.36|3472.74|3464.74|3472.77|3464.77|3472.07|3464.07|31
1620334840000|2021-05-06 21:00:40|3472.75|3464.75|3472.68|3464.68|3472.81|3464.81|3472.54|3464.54|29
1620334850000|2021-05-06 21:00:50|3472.69|3464.69|3475.41|3467.41|3475.71|3467.71|3472.69|3464.69|34
1620334860000|2021-05-06 21:01:00|3475.48|3467.48|3475.45|3467.45|3475.72|3467.72|3475.33|3467.33|19
1620334870000|2021-05-06 21:01:10|3475.03|3467.03|3474.97|3466.97|3475.11|3467.11|3474.68|3466.68|34
1620334880000|2021-05-06 21:01:20|3475.12|3467.12|3472.59|3464.59|3475.35|3467.35|3472.44|3464.44|30
1620334890000|2021-05-06 21:01:30|3472.44|3464.44|3473.63|3465.63|3474.88|3466.88|3472.41|3464.41|30
1620334900000|2021-05-06 21:01:40|3473.34|3465.34|3473.67|3465.67|3473.67|3465.67|3472.99|3464.99|32
1620334910000|2021-05-06 21:01:50|3473.65|3465.65|3473.27|3465.27|3473.65|3465.65|3473.14|3465.14|25
1620334920000|2021-05-06 21:02:00|3473.28|3465.28|3473.08|3465.08|3473.34|3465.34|3473.08|3465.08|18
1620334930000|2021-05-06 21:02:10|3473.06|3465.06|3473.48|3465.48|3473.48|3465.48|3472.81|3464.81|25
1620334940000|2021-05-06 21:02:20|3473.4|3465.4|3473.61|3465.61|3473.61|3465.61|3473.23|3465.23|17
1620334950000|2021-05-06 21:02:30|3473.57|3465.57|3473.85|3465.85|3473.9|3465.9|3473.38|3465.38|22
1620334960000|2021-05-06 21:02:40|3473.88|3465.88|3473.75|3465.75|3474.11|3466.11|3473.75|3465.75|22
1620334970000|2021-05-06 21:02:50|3473.69|3465.69|3473.98|3465.98|3473.98|3465.98|3473.65|3465.65|17
1620334980000|2021-05-06 21:03:00|3473.99|3465.99|3474.4|3466.4|3474.53|3466.53|3473.96|3465.96|14
1620334990000|2021-05-06 21:03:10|3474.45|3466.45|3473.54|3465.54|3474.45|3466.45|3473.08|3465.08|32
1620335000000|2021-05-06 21:03:20|3473.61|3465.61|3473.56|3465.56|3474.31|3466.31|3473.52|3465.52|22
1620335010000|2021-05-06 21:03:30|3473.57|3465.57|3473.79|3465.79|3474.28|3466.28|3473.57|3465.57|15
1620335020000|2021-05-06 21:03:40|3473.71|3465.71|3473.86|3465.86|3473.86|3465.86|3473.46|3465.46|11
1620335030000|2021-05-06 21:03:50|3473.74|3465.74|3474.3|3466.3|3474.3|3466.3|3473.7|3465.7|19
1620335040000|2021-05-06 21:04:00|3474.4|3466.4|3473.45|3465.45|3474.66|3466.66|3473.45|3465.45|19
1620335050000|2021-05-06 21:04:10|3473.23|3465.23|3473.14|3465.14|3473.23|3465.23|3473.11|3465.11|17
1620335060000|2021-05-06 21:04:20|3473.16|3465.16|3475.28|3467.28|3475.28|3467.28|3473.16|3465.16|35
1620335070000|2021-05-06 21:04:30|3475.31|3467.31|3477.24|3469.24|3477.49|3469.49|3475.29|3467.29|31
1620335080000|2021-05-06 21:04:40|3477.26|3469.26|3480.29|3472.29|3480.32|3472.32|3477.26|3469.26|26
1620335090000|2021-05-06 21:04:50|3480.31|3472.31|3482.21|3474.21|3482.33|3474.33|3480.31|3472.31|23
1620335100000|2021-05-06 21:05:00|3482.42|3474.42|3480.72|3472.72|3482.42|3474.42|3480.72|3472.72|19
1620335110000|2021-05-06 21:05:10|3480.73|3472.73|3482.67|3474.67|3482.67|3474.67|3480.18|3472.18|20
1620335120000|2021-05-06 21:05:20|3482.71|3474.71|3482.93|3474.93|3482.93|3474.93|3482.52|3474.52|12
1620335130000|2021-05-06 21:05:30|3482.92|3474.92|3482.79|3474.79|3482.93|3474.93|3482.62|3474.62|12
1620335140000|2021-05-06 21:05:40|3482.76|3474.76|3483.5|3475.5|3483.5|3475.5|3482.66|3474.66|18
1620335150000|2021-05-06 21:05:50|3483.51|3475.51|3482.2|3474.2|3483.58|3475.58|3482.12|3474.12|17
1620335160000|2021-05-06 21:06:00|3482.16|3474.16|3478.43|3470.43|3482.16|3474.16|3478.43|3470.43|30
1620335170000|2021-05-06 21:06:10|3478.41|3470.41|3479.37|3471.37|3479.99|3471.99|3478.23|3470.23|20
1620335180000|2021-05-06 21:06:20|3479.56|3471.56|3479.47|3471.47|3480.11|3472.11|3479.38|3471.38|9
1620335190000|2021-05-06 21:06:30|3479.46|3471.46|3478.8|3470.8|3479.46|3471.46|3478.8|3470.8|15
1620335200000|2021-05-06 21:06:40|3478.79|3470.79|3477.56|3469.56|3479.12|3471.12|3477.44|3469.44|22
1620335210000|2021-05-06 21:06:50|3477.58|3469.58|3477.5|3469.5|3477.67|3469.67|3477.36|3469.36|13
1620335220000|2021-05-06 21:07:00|3477.57|3469.57|3475.87|3467.87|3477.69|3469.69|3475.87|3467.87|24
1620335230000|2021-05-06 21:07:10|3476.04|3468.04|3476.12|3468.12|3476.29|3468.29|3475.85|3467.85|26
1620335240000|2021-05-06 21:07:20|3476.03|3468.03|3476.08|3468.08|3476.17|3468.17|3475.97|3467.97|23
1620335250000|2021-05-06 21:07:30|3476.28|3468.28|3476.1|3468.1|3476.47|3468.47|3475.75|3467.75|24
1620335260000|2021-05-06 21:07:40|3476.05|3468.05|3476.92|3468.92|3477.43|3469.43|3476.05|3468.05|28
1620335270000|2021-05-06 21:07:50|3476.93|3468.93|3476.49|3468.49|3476.93|3468.93|3476.27|3468.27|27
1620335280000|2021-05-06 21:08:00|3476.48|3468.48|3476.44|3468.44|3476.5|3468.5|3476.25|3468.25|9
1620335290000|2021-05-06 21:08:10|3476.45|3468.45|3476.49|3468.49|3476.71|3468.71|3476.29|3468.29|15
1620335300000|2021-05-06 21:08:20|3476.52|3468.52|3476.83|3468.83|3476.83|3468.83|3476.31|3468.31|17
1620335310000|2021-05-06 21:08:30|3476.85|3468.85|3475.98|3467.98|3476.92|3468.92|3475.97|3467.97|23
1620335320000|2021-05-06 21:08:40|3475.83|3467.83|3473.3|3465.3|3475.83|3467.83|3473.3|3465.3|22
1620335330000|2021-05-06 21:08:50|3473.43|3465.43|3471.5|3463.5|3473.43|3465.43|3471.38|3463.38|24
1620335340000|2021-05-06 21:09:00|3471.47|3463.47|3470.52|3462.52|3472.34|3464.34|3470.49|3462.49|24
1620335350000|2021-05-06 21:09:10|3470.61|3462.61|3470.75|3462.75|3471.22|3463.22|3470.61|3462.61|23
1620335360000|2021-05-06 21:09:20|3470.09|3462.09|3467.43|3459.43|3470.09|3462.09|3467.43|3459.43|15
1620335370000|2021-05-06 21:09:30|3467.44|3459.44|3465.16|3457.16|3467.44|3459.44|3464.71|3456.71|30
1620335380000|2021-05-06 21:09:40|3465.24|3457.24|3467.2|3459.2|3467.39|3459.39|3464.87|3456.87|34
1620335390000|2021-05-06 21:09:50|3467.09|3459.09|3467.21|3459.21|3467.32|3459.32|3466.18|3458.18|25
1620335400000|2021-05-06 21:10:00|3467.23|3459.23|3465.95|3457.95|3467.23|3459.23|3465.45|3457.45|29
1620335410000|2021-05-06 21:10:10|3465.84|3457.84|3465.39|3457.39|3465.95|3457.95|3464.99|3456.99|27
1620335420000|2021-05-06 21:10:20|3465.43|3457.43|3465.4|3457.4|3465.82|3457.82|3464.84|3456.84|28
1620335430000|2021-05-06 21:10:30|3465.33|3457.33|3465.26|3457.26|3465.4|3457.4|3464.37|3456.37|27
1620335440000|2021-05-06 21:10:40|3464.75|3456.75|3468.55|3460.55|3468.8|3460.8|3464.44|3456.44|35
1620335450000|2021-05-06 21:10:50|3467.99|3459.99|3469.84|3461.84|3470.17|3462.17|3467.34|3459.34|33
1620335460000|2021-05-06 21:11:00|3469.83|3461.83|3470.85|3462.85|3471.72|3463.72|3469.47|3461.47|30
1620335470000|2021-05-06 21:11:10|3471.13|3463.13|3470.5|3462.5|3471.21|3463.21|3470.16|3462.16|23
1620335480000|2021-05-06 21:11:20|3470.44|3462.44|3474.02|3466.02|3474.06|3466.06|3470.44|3462.44|26
1620335490000|2021-05-06 21:11:30|3473.97|3465.97|3478.53|3470.53|3478.62|3470.62|3473.97|3465.97|36
1620335500000|2021-05-06 21:11:40|3478.5|3470.5|3477.9|3469.9|3478.97|3470.97|3477.89|3469.89|31
1620335510000|2021-05-06 21:11:50|3477.92|3469.92|3478.8|3470.8|3478.98|3470.98|3477.72|3469.72|24
1620335520000|2021-05-06 21:12:00|3478.62|3470.62|3479.98|3471.98|3479.98|3471.98|3478.45|3470.45|20
1620335530000|2021-05-06 21:12:10|3480.09|3472.09|3481.22|3473.22|3482.55|3474.55|3479.94|3471.94|23
1620335540000|2021-05-06 21:12:20|3481.05|3473.05|3481.4|3473.4|3482.27|3474.27|3481.05|3473.05|22
1620335550000|2021-05-06 21:12:30|3481.64|3473.64|3481.81|3473.81|3482.09|3474.09|3480.78|3472.78|18
1620335560000|2021-05-06 21:12:40|3481.34|3473.34|3481.81|3473.81|3482.03|3474.03|3481.34|3473.34|19
1620335570000|2021-05-06 21:12:50|3481.79|3473.79|3484.18|3476.18|3484.18|3476.18|3481.69|3473.69|19
1620335580000|2021-05-06 21:13:00|3484.16|3476.16|3484.9|3476.9|3486.67|3478.67|3483.76|3475.76|32
1620335590000|2021-05-06 21:13:10|3484.91|3476.91|3483.33|3475.33|3484.91|3476.91|3482.76|3474.76|29
1620335600000|2021-05-06 21:13:20|3483.54|3475.54|3484.88|3476.88|3485.49|3477.49|3483.54|3475.54|31
1620335610000|2021-05-06 21:13:30|3484.76|3476.76|3486.38|3478.38|3486.38|3478.38|3484.45|3476.45|14
1620335620000|2021-05-06 21:13:40|3486.41|3478.41|3486.09|3478.09|3486.41|3478.41|3483.94|3475.94|34
1620335630000|2021-05-06 21:13:50|3486.33|3478.33|3486.56|3478.56|3486.71|3478.71|3485.95|3477.95|20
1620335640000|2021-05-06 21:14:00|3486.42|3478.42|3485.25|3477.25|3486.56|3478.56|3484.98|3476.98|22
1620335650000|2021-05-06 21:14:10|3485.2|3477.2|3485.43|3477.43|3485.43|3477.43|3485.14|3477.14|22
1620335660000|2021-05-06 21:14:20|3485.42|3477.42|3485.52|3477.52|3485.52|3477.52|3485.41|3477.41|15
1620335670000|2021-05-06 21:14:30|3485.44|3477.44|3486.03|3478.03|3486.03|3478.03|3485.38|3477.38|25
1620335680000|2021-05-06 21:14:40|3485.94|3477.94|3485.83|3477.83|3486.12|3478.12|3485.73|3477.73|15
1620335690000|2021-05-06 21:14:50|3485.87|3477.87|3486.5|3478.5|3486.66|3478.66|3485.74|3477.74|16
1620335700000|2021-05-06 21:15:00|3486.58|3478.58|3486.49|3478.49|3486.62|3478.62|3486.45|3478.45|22
1620335710000|2021-05-06 21:15:10|3486.46|3478.46|3486.48|3478.48|3486.51|3478.51|3486.46|3478.46|14
1620335720000|2021-05-06 21:15:20|3486.5|3478.5|3486.41|3478.41|3486.7|3478.7|3486.41|3478.41|8
1620335730000|2021-05-06 21:15:30|3486.5|3478.5|3484.39|3476.39|3486.5|3478.5|3484.39|3476.39|27
1620335740000|2021-05-06 21:15:40|3484.34|3476.34|3483.74|3475.74|3484.41|3476.41|3483.74|3475.74|14
1620335750000|2021-05-06 21:15:50|3483.67|3475.67|3481.64|3473.64|3483.67|3475.67|3481.56|3473.56|26
1620335760000|2021-05-06 21:16:00|3481.65|3473.65|3481.74|3473.74|3481.75|3473.75|3481.52|3473.52|18
1620335770000|2021-05-06 21:16:10|3481.76|3473.76|3481.79|3473.79|3483.04|3475.04|3481.49|3473.49|26
1620335780000|2021-05-06 21:16:20|3481.82|3473.82|3481.99|3473.99|3482.14|3474.14|3481.82|3473.82|11
1620335790000|2021-05-06 21:16:30|3482.15|3474.15|3481.87|3473.87|3482.17|3474.17|3481.83|3473.83|12
1620335800000|2021-05-06 21:16:40|3481.89|3473.89|3481.6|3473.6|3481.89|3473.89|3481.6|3473.6|6
1620335810000|2021-05-06 21:16:50|3481.62|3473.62|3481.35|3473.35|3481.65|3473.65|3481.35|3473.35|13
1620335820000|2021-05-06 21:17:00|3481.39|3473.39|3482.89|3474.89|3483.34|3475.34|3481.39|3473.39|25
1620335830000|2021-05-06 21:17:10|3482.76|3474.76|3481.78|3473.78|3482.85|3474.85|3481.75|3473.75|35
1620335840000|2021-05-06 21:17:20|3481.79|3473.79|3481.38|3473.38|3481.81|3473.81|3481.15|3473.15|34
1620335850000|2021-05-06 21:17:30|3481.36|3473.36|3481.29|3473.29|3481.5|3473.5|3481.14|3473.14|28
1620335860000|2021-05-06 21:17:40|3481.34|3473.34|3481.14|3473.14|3481.44|3473.44|3481.05|3473.05|32
1620335870000|2021-05-06 21:17:50|3481.34|3473.34|3481.89|3473.89|3481.9|3473.9|3480.73|3472.73|37
1620335880000|2021-05-06 21:18:00|3481.9|3473.9|3483.22|3475.22|3483.22|3475.22|3481.44|3473.44|32
1620335890000|2021-05-06 21:18:10|3483.15|3475.15|3484.33|3476.33|3484.33|3476.33|3483.15|3475.15|33
1620335900000|2021-05-06 21:18:20|3484.25|3476.25|3484.61|3476.61|3484.72|3476.72|3483.87|3475.87|24
1620335910000|2021-05-06 21:18:30|3484.62|3476.62|3484.76|3476.76|3484.76|3476.76|3484.4|3476.4|21
1620335920000|2021-05-06 21:18:40|3484.56|3476.56|3486.22|3478.22|3486.39|3478.39|3484.45|3476.45|20
1620335930000|2021-05-06 21:18:50|3486.23|3478.23|3484.03|3476.03|3486.38|3478.38|3484|3476|25
1620335940000|2021-05-06 21:19:00|3484.15|3476.15|3484.23|3476.23|3484.23|3476.23|3483.99|3475.99|19
1620335950000|2021-05-06 21:19:10|3484.21|3476.21|3484.19|3476.19|3484.29|3476.29|3484.18|3476.18|11
1620335960000|2021-05-06 21:19:20|3484.12|3476.12|3484.12|3476.12|3484.26|3476.26|3484.08|3476.08|10
1620335970000|2021-05-06 21:19:30|3484.28|3476.28|3484.35|3476.35|3484.37|3476.37|3484.12|3476.12|10
1620335980000|2021-05-06 21:19:40|3484.2|3476.2|3484.81|3476.81|3484.82|3476.82|3484.2|3476.2|17
1620335990000|2021-05-06 21:19:50|3484.82|3476.82|3485.25|3477.25|3485.25|3477.25|3484.82|3476.82|14
1620336000000|2021-05-06 21:20:00|3485.22|3477.22|3485.15|3477.15|3485.23|3477.23|3485.15|3477.15|23
1620336010000|2021-05-06 21:20:10|3485.1|3477.1|3484.44|3476.44|3485.1|3477.1|3484.3|3476.3|12
1620336020000|2021-05-06 21:20:20|3484.39|3476.39|3484.38|3476.38|3484.4|3476.4|3484.38|3476.38|3
1620336030000|2021-05-06 21:20:30|3484.4|3476.4|3486.74|3478.74|3486.74|3478.74|3484.39|3476.39|21
1620336040000|2021-05-06 21:20:40|3486.73|3478.73|3485.65|3477.65|3486.76|3478.76|3484.56|3476.56|33
1620336050000|2021-05-06 21:20:50|3485.8|3477.8|3485.7|3477.7|3486.74|3478.74|3485.33|3477.33|33
1620336060000|2021-05-06 21:21:00|3485.71|3477.71|3486.83|3478.83|3486.83|3478.83|3485.44|3477.44|29
1620336070000|2021-05-06 21:21:10|3486.8|3478.8|3486.63|3478.63|3486.8|3478.8|3486.28|3478.28|18
1620336080000|2021-05-06 21:21:20|3486.71|3478.71|3487.07|3479.07|3487.21|3479.21|3486.71|3478.71|19
1620336090000|2021-05-06 21:21:30|3487.09|3479.09|3488.16|3480.16|3488.16|3480.16|3486.96|3478.96|22
1620336100000|2021-05-06 21:21:40|3488.4|3480.4|3487.24|3479.24|3489.03|3481.03|3486.99|3478.99|22
1620336110000|2021-05-06 21:21:50|3487.11|3479.11|3488.44|3480.44|3489.02|3481.02|3487.11|3479.11|18
1620336120000|2021-05-06 21:22:00|3489.38|3481.38|3490.23|3482.23|3491.38|3483.38|3489.3|3481.3|28
1620336130000|2021-05-06 21:22:10|3490.42|3482.42|3490.7|3482.7|3490.74|3482.74|3490.15|3482.15|24
1620336140000|2021-05-06 21:22:20|3490.56|3482.56|3490.25|3482.25|3490.57|3482.57|3489.88|3481.88|23
1620336150000|2021-05-06 21:22:30|3490.28|3482.28|3490.2|3482.2|3490.6|3482.6|3490.2|3482.2|17
1620336160000|2021-05-06 21:22:40|3490.14|3482.14|3493.03|3485.03|3493.03|3485.03|3490.14|3482.14|23
1620336170000|2021-05-06 21:22:50|3493|3485|3492.37|3484.37|3493.16|3485.16|3491.93|3483.93|23
1620336180000|2021-05-06 21:23:00|3492.31|3484.31|3493.67|3485.67|3493.69|3485.69|3492.31|3484.31|30
1620336190000|2021-05-06 21:23:10|3493.76|3485.76|3493.42|3485.42|3494.11|3486.11|3493.27|3485.27|28
1620336200000|2021-05-06 21:23:20|3493.32|3485.32|3493.88|3485.88|3494.02|3486.02|3492.92|3484.92|19
1620336210000|2021-05-06 21:23:30|3493.87|3485.87|3494.05|3486.05|3494.19|3486.19|3493.42|3485.42|33
1620336220000|2021-05-06 21:23:40|3493.87|3485.87|3493.99|3485.99|3494.16|3486.16|3493.86|3485.86|13
1620336230000|2021-05-06 21:23:50|3493.16|3485.16|3492.72|3484.72|3493.16|3485.16|3492.22|3484.22|14
1620336240000|2021-05-06 21:24:00|3492.74|3484.74|3494.32|3486.32|3494.32|3486.32|3492.73|3484.73|13
1620336250000|2021-05-06 21:24:10|3494.33|3486.33|3494.1|3486.1|3494.69|3486.69|3494.1|3486.1|21
1620336260000|2021-05-06 21:24:20|3494.15|3486.15|3493.94|3485.94|3494.28|3486.28|3493.83|3485.83|23
1620336270000|2021-05-06 21:24:30|3493.89|3485.89|3493.3|3485.3|3493.89|3485.89|3493.19|3485.19|21
1620336280000|2021-05-06 21:24:40|3493.27|3485.27|3493.33|3485.33|3493.33|3485.33|3492.64|3484.64|10
1620336290000|2021-05-06 21:24:50|3493.14|3485.14|3493|3485|3493.35|3485.35|3492.98|3484.98|11
1620336300000|2021-05-06 21:25:00|3493.07|3485.07|3492.84|3484.84|3493.3|3485.3|3492.84|3484.84|21
1620336310000|2021-05-06 21:25:10|3492.86|3484.86|3492.56|3484.56|3492.97|3484.97|3492.44|3484.44|26
1620336320000|2021-05-06 21:25:20|3492.58|3484.58|3493.18|3485.18|3494.18|3486.18|3492.58|3484.58|27
1620336330000|2021-05-06 21:25:30|3493.24|3485.24|3493.75|3485.75|3493.75|3485.75|3493.18|3485.18|22
1620336340000|2021-05-06 21:25:40|3493.7|3485.7|3493.55|3485.55|3494.18|3486.18|3493.55|3485.55|33
1620336350000|2021-05-06 21:25:50|3493.58|3485.58|3493.49|3485.49|3493.58|3485.58|3493.38|3485.38|24
1620336360000|2021-05-06 21:26:00|3493.48|3485.48|3493.79|3485.79|3493.79|3485.79|3493.48|3485.48|26
1620336370000|2021-05-06 21:26:10|3493.78|3485.78|3493.82|3485.82|3494|3486|3493.74|3485.74|28
1620336380000|2021-05-06 21:26:20|3493.8|3485.8|3493.8|3485.8|3493.95|3485.95|3493.78|3485.78|30
1620336390000|2021-05-06 21:26:30|3493.81|3485.81|3493.88|3485.88|3493.89|3485.89|3493.73|3485.73|23
1620336400000|2021-05-06 21:26:40|3493.86|3485.86|3493.81|3485.81|3493.89|3485.89|3493.68|3485.68|23
1620336410000|2021-05-06 21:26:50|3493.66|3485.66|3493.75|3485.75|3493.79|3485.79|3493.6|3485.6|20
1620336420000|2021-05-06 21:27:00|3493.79|3485.79|3493.62|3485.62|3493.8|3485.8|3493.39|3485.39|28
1620336430000|2021-05-06 21:27:10|3493.64|3485.64|3494.29|3486.29|3494.42|3486.42|3493.34|3485.34|26
1620336440000|2021-05-06 21:27:20|3494.33|3486.33|3493.29|3485.29|3494.33|3486.33|3493.26|3485.26|31
1620336450000|2021-05-06 21:27:30|3493.28|3485.28|3493.02|3485.02|3493.4|3485.4|3492.66|3484.66|31
1620336460000|2021-05-06 21:27:40|3493.03|3485.03|3493.9|3485.9|3493.91|3485.91|3492.53|3484.53|33
1620336470000|2021-05-06 21:27:50|3493.91|3485.91|3493.48|3485.48|3493.93|3485.93|3493.17|3485.17|30
1620336480000|2021-05-06 21:28:00|3493.47|3485.47|3493.88|3485.88|3493.97|3485.97|3493.24|3485.24|25
1620336490000|2021-05-06 21:28:10|3494.01|3486.01|3493.87|3485.87|3494.01|3486.01|3493.78|3485.78|15
1620336500000|2021-05-06 21:28:20|3493.88|3485.88|3494.19|3486.19|3494.26|3486.26|3493.88|3485.88|20
1620336510000|2021-05-06 21:28:30|3494.18|3486.18|3494.19|3486.19|3494.19|3486.19|3494.18|3486.18|2
1620336520000|2021-05-06 21:28:40|3494.31|3486.31|3494.96|3486.96|3494.96|3486.96|3494.1|3486.1|20
1620336530000|2021-05-06 21:28:50|3494.89|3486.89|3494.75|3486.75|3495.16|3487.16|3494.69|3486.69|22
1620336540000|2021-05-06 21:29:00|3494.76|3486.76|3494.83|3486.83|3494.88|3486.88|3494.72|3486.72|16
1620336550000|2021-05-06 21:29:10|3494.81|3486.81|3495.48|3487.48|3495.55|3487.55|3494.81|3486.81|27
1620336560000|2021-05-06 21:29:20|3495.52|3487.52|3496.22|3488.22|3496.26|3488.26|3495.27|3487.27|25
1620336570000|2021-05-06 21:29:30|3496.2|3488.2|3496.21|3488.21|3496.34|3488.34|3496.06|3488.06|27
1620336580000|2021-05-06 21:29:40|3496.2|3488.2|3496.19|3488.19|3496.38|3488.38|3496.18|3488.18|22
1620336590000|2021-05-06 21:29:50|3496.21|3488.21|3497.76|3489.76|3497.76|3489.76|3496.16|3488.16|30
1620336600000|2021-05-06 21:30:00|3497.74|3489.74|3497.6|3489.6|3497.78|3489.78|3497.55|3489.55|28
1620336610000|2021-05-06 21:30:10|3497.59|3489.59|3497.49|3489.49|3497.67|3489.67|3497.48|3489.48|31
1620336620000|2021-05-06 21:30:20|3497.59|3489.59|3498.05|3490.05|3498.05|3490.05|3497.54|3489.54|32
1620336630000|2021-05-06 21:30:30|3498.04|3490.04|3498.06|3490.06|3498.06|3490.06|3498.03|3490.03|10
1620336640000|2021-05-06 21:30:40|3498.07|3490.07|3498.06|3490.06|3498.09|3490.09|3498.06|3490.06|4
1620336650000|2021-05-06 21:30:50|3498.07|3490.07|3498.08|3490.08|3498.08|3490.08|3498.07|3490.07|2
1620336660000|2021-05-06 21:31:00|3498.09|3490.09|3497.41|3489.41|3498.15|3490.15|3497.41|3489.41|15
1620336670000|2021-05-06 21:31:10|3497.45|3489.45|3496.07|3488.07|3497.45|3489.45|3496.07|3488.07|13
1620336680000|2021-05-06 21:31:20|3495.47|3487.47|3495.42|3487.42|3495.47|3487.47|3495.24|3487.24|5
1620336690000|2021-05-06 21:31:30|3495.44|3487.44|3494.87|3486.87|3495.44|3487.44|3494.87|3486.87|9
1620336700000|2021-05-06 21:31:40|3494.83|3486.83|3493.3|3485.3|3494.83|3486.83|3492.94|3484.94|24
1620336710000|2021-05-06 21:31:50|3493.38|3485.38|3492.4|3484.4|3493.38|3485.38|3492.11|3484.11|28
1620336720000|2021-05-06 21:32:00|3492.41|3484.41|3493.24|3485.24|3493.92|3485.92|3492.41|3484.41|30
1620336730000|2021-05-06 21:32:10|3492.99|3484.99|3492.9|3484.9|3493.21|3485.21|3492.17|3484.17|35
1620336740000|2021-05-06 21:32:20|3492.88|3484.88|3492.76|3484.76|3493.18|3485.18|3492.63|3484.63|33
1620336750000|2021-05-06 21:32:30|3492.78|3484.78|3493.42|3485.42|3493.58|3485.58|3492.64|3484.64|34
1620336760000|2021-05-06 21:32:40|3493.44|3485.44|3493.44|3485.44|3493.58|3485.58|3493.43|3485.43|20
1620336770000|2021-05-06 21:32:50|3493.45|3485.45|3493.42|3485.42|3493.51|3485.51|3493.41|3485.41|24
1620336780000|2021-05-06 21:33:00|3493.45|3485.45|3493.46|3485.46|3493.48|3485.48|3493.36|3485.36|24
1620336790000|2021-05-06 21:33:10|3493.45|3485.45|3493.49|3485.49|3493.5|3485.5|3493.42|3485.42|17
1620336800000|2021-05-06 21:33:20|3493.43|3485.43|3493.44|3485.44|3493.48|3485.48|3493.38|3485.38|21
1620336810000|2021-05-06 21:33:30|3493.42|3485.42|3493.57|3485.57|3493.59|3485.59|3493.42|3485.42|22
1620336820000|2021-05-06 21:33:40|3493.46|3485.46|3493.55|3485.55|3493.58|3485.58|3493.46|3485.46|12
1620336830000|2021-05-06 21:33:50|3493.56|3485.56|3493.67|3485.67|3493.67|3485.67|3493.45|3485.45|23
1620336840000|2021-05-06 21:34:00|3493.66|3485.66|3493.78|3485.78|3493.8|3485.8|3493.66|3485.66|16
1620336850000|2021-05-06 21:34:10|3493.77|3485.77|3494.36|3486.36|3494.36|3486.36|3493.76|3485.76|22
1620336860000|2021-05-06 21:34:20|3494.3|3486.3|3496.11|3488.11|3496.11|3488.11|3494.3|3486.3|37
1620336870000|2021-05-06 21:34:30|3496.2|3488.2|3496.89|3488.89|3496.89|3488.89|3496.2|3488.2|22
1620336880000|2021-05-06 21:34:40|3496.84|3488.84|3497.45|3489.45|3497.45|3489.45|3496.84|3488.84|33
1620336890000|2021-05-06 21:34:50|3497.4|3489.4|3497.58|3489.58|3497.65|3489.65|3497.4|3489.4|21
1620336900000|2021-05-06 21:35:00|3497.59|3489.59|3498.01|3490.01|3498.12|3490.12|3497.58|3489.58|26
1620336910000|2021-05-06 21:35:10|3498|3490|3498.01|3490.01|3498.23|3490.23|3498|3490|20
1620336920000|2021-05-06 21:35:20|3498.02|3490.02|3498.09|3490.09|3498.09|3490.09|3497.79|3489.79|13
1620336930000|2021-05-06 21:35:30|3497.99|3489.99|3498.18|3490.18|3498.27|3490.27|3497.99|3489.99|12
1620336940000|2021-05-06 21:35:40|3498.24|3490.24|3498.67|3490.67|3498.67|3490.67|3497.97|3489.97|20
1620336950000|2021-05-06 21:35:50|3498.72|3490.72|3498.88|3490.88|3498.88|3490.88|3498.72|3490.72|14
1620336960000|2021-05-06 21:36:00|3498.95|3490.95|3499.29|3491.29|3499.29|3491.29|3498.81|3490.81|21
1620336970000|2021-05-06 21:36:10|3499.22|3491.22|3499.58|3491.58|3499.68|3491.68|3499.22|3491.22|18
1620336980000|2021-05-06 21:36:20|3499.59|3491.59|3501.45|3493.45|3501.45|3493.45|3499.59|3491.59|23
1620336990000|2021-05-06 21:36:30|3501.46|3493.46|3501.3|3493.3|3501.61|3493.61|3500.87|3492.87|32
1620337000000|2021-05-06 21:36:40|3501.34|3493.34|3501.52|3493.52|3501.72|3493.72|3500.88|3492.88|31
1620337010000|2021-05-06 21:36:50|3501.53|3493.53|3502.72|3494.72|3503.16|3495.16|3501.53|3493.53|25
1620337020000|2021-05-06 21:37:00|3502.75|3494.75|3503.05|3495.05|3503.21|3495.21|3502.75|3494.75|15
1620337030000|2021-05-06 21:37:10|3503.21|3495.21|3503.35|3495.35|3503.35|3495.35|3503.05|3495.05|15
1620337040000|2021-05-06 21:37:20|3503.39|3495.39|3503.47|3495.47|3503.55|3495.55|3503.39|3495.39|10
1620337050000|2021-05-06 21:37:30|3503.41|3495.41|3503.51|3495.51|3503.52|3495.52|3503.41|3495.41|16
1620337060000|2021-05-06 21:37:40|3503.52|3495.52|3504.02|3496.02|3504.02|3496.02|3503.52|3495.52|17
1620337070000|2021-05-06 21:37:50|3503.92|3495.92|3504.04|3496.04|3504.04|3496.04|3503.8|3495.8|12
1620337080000|2021-05-06 21:38:00|3504.03|3496.03|3504.46|3496.46|3504.51|3496.51|3504.01|3496.01|24
1620337090000|2021-05-06 21:38:10|3504.41|3496.41|3504.8|3496.8|3504.8|3496.8|3504.41|3496.41|15
1620337100000|2021-05-06 21:38:20|3504.81|3496.81|3504.74|3496.74|3504.9|3496.9|3504.74|3496.74|13
1620337110000|2021-05-06 21:38:30|3504.81|3496.81|3504.86|3496.86|3505.24|3497.24|3504.73|3496.73|22
1620337120000|2021-05-06 21:38:40|3504.93|3496.93|3505.14|3497.14|3505.14|3497.14|3504.93|3496.93|18
1620337130000|2021-05-06 21:38:50|3505.15|3497.15|3505.06|3497.06|3505.42|3497.42|3505.06|3497.06|23
1620337140000|2021-05-06 21:39:00|3505.08|3497.08|3505.05|3497.05|3505.08|3497.08|3504.9|3496.9|16
1620337150000|2021-05-06 21:39:10|3505.2|3497.2|3505.16|3497.16|3505.2|3497.2|3505.09|3497.09|11
1620337160000|2021-05-06 21:39:20|3505.18|3497.18|3505.15|3497.15|3505.23|3497.23|3505.14|3497.14|22
1620337170000|2021-05-06 21:39:30|3505.19|3497.19|3505.25|3497.25|3505.26|3497.26|3505.18|3497.18|17
1620337180000|2021-05-06 21:39:40|3505.26|3497.26|3505.48|3497.48|3505.48|3497.48|3505.22|3497.22|12
1620337190000|2021-05-06 21:39:50|3505.35|3497.35|3505.95|3497.95|3506.01|3498.01|3505.35|3497.35|27
1620337200000|2021-05-06 21:40:00|3505.96|3497.96|3505.74|3497.74|3505.96|3497.96|3505.63|3497.63|32
1620337210000|2021-05-06 21:40:10|3506.17|3498.17|3506.53|3498.53|3506.56|3498.56|3505.53|3497.53|31
1620337220000|2021-05-06 21:40:20|3506.54|3498.54|3506|3498|3506.54|3498.54|3505.99|3497.99|30
1620337230000|2021-05-06 21:40:30|3505.87|3497.87|3504.84|3496.84|3505.87|3497.87|3504.72|3496.72|28
1620337240000|2021-05-06 21:40:40|3504.71|3496.71|3502.44|3494.44|3504.71|3496.71|3502.44|3494.44|33
1620337250000|2021-05-06 21:40:50|3502.41|3494.41|3500.33|3492.33|3502.41|3494.41|3500.18|3492.18|34
1620337260000|2021-05-06 21:41:00|3500.31|3492.31|3500.52|3492.52|3500.53|3492.53|3499.89|3491.89|25
1620337270000|2021-05-06 21:41:10|3500.53|3492.53|3501.1|3493.1|3501.1|3493.1|3500.53|3492.53|33
1620337280000|2021-05-06 21:41:20|3501.09|3493.09|3503.36|3495.36|3503.39|3495.39|3500.43|3492.43|37
1620337290000|2021-05-06 21:41:30|3503.34|3495.34|3504.41|3496.41|3504.43|3496.43|3502.86|3494.86|23
1620337300000|2021-05-06 21:41:40|3504.43|3496.43|3504|3496|3504.44|3496.44|3503.91|3495.91|29
1620337310000|2021-05-06 21:41:50|3503.7|3495.7|3503.28|3495.28|3503.7|3495.7|3503.17|3495.17|24
1620337320000|2021-05-06 21:42:00|3503.23|3495.23|3503.13|3495.13|3503.4|3495.4|3503.1|3495.1|14
1620337330000|2021-05-06 21:42:10|3503.11|3495.11|3503.62|3495.62|3503.66|3495.66|3503.11|3495.11|19
1620337340000|2021-05-06 21:42:20|3503.7|3495.7|3503.51|3495.51|3503.74|3495.74|3503.43|3495.43|24
1620337350000|2021-05-06 21:42:30|3504.17|3496.17|3505.66|3497.66|3505.66|3497.66|3504.17|3496.17|25
1620337360000|2021-05-06 21:42:40|3505.65|3497.65|3504.45|3496.45|3505.65|3497.65|3503.95|3495.95|25
1620337370000|2021-05-06 21:42:50|3504.44|3496.44|3504.61|3496.61|3504.69|3496.69|3504.44|3496.44|30
1620337380000|2021-05-06 21:43:00|3504.62|3496.62|3504.68|3496.68|3504.75|3496.75|3504.57|3496.57|23
1620337390000|2021-05-06 21:43:10|3504.71|3496.71|3504.7|3496.7|3504.72|3496.72|3504.69|3496.69|13
1620337400000|2021-05-06 21:43:20|3504.75|3496.75|3504.39|3496.39|3504.75|3496.75|3504.39|3496.39|25
1620337410000|2021-05-06 21:43:30|3504.34|3496.34|3504.36|3496.36|3504.36|3496.36|3504.32|3496.32|7
1620337420000|2021-05-06 21:43:40|3504.13|3496.13|3504.67|3496.67|3504.74|3496.74|3504.13|3496.13|20
1620337430000|2021-05-06 21:43:50|3504.69|3496.69|3504.81|3496.81|3504.86|3496.86|3504.66|3496.66|29
1620337440000|2021-05-06 21:44:00|3504.86|3496.86|3504.63|3496.63|3505.11|3497.11|3504.44|3496.44|27
1620337450000|2021-05-06 21:44:10|3504.64|3496.64|3505.09|3497.09|3505.22|3497.22|3504.64|3496.64|16
1620337460000|2021-05-06 21:44:20|3505.19|3497.19|3505.1|3497.1|3505.19|3497.19|3504.95|3496.95|22
1620337470000|2021-05-06 21:44:30|3504.88|3496.88|3504.75|3496.75|3505.11|3497.11|3504.75|3496.75|22
1620337480000|2021-05-06 21:44:40|3504.96|3496.96|3505.1|3497.1|3505.18|3497.18|3504.85|3496.85|20
1620337490000|2021-05-06 21:44:50|3505.19|3497.19|3505.11|3497.11|3505.25|3497.25|3505.04|3497.04|24
1620337500000|2021-05-06 21:45:00|3505.1|3497.1|3505.55|3497.55|3505.64|3497.64|3505.1|3497.1|17
1620337510000|2021-05-06 21:45:10|3505.5|3497.5|3505.53|3497.53|3505.53|3497.53|3505.16|3497.16|14
1620337520000|2021-05-06 21:45:20|3505.55|3497.55|3505.55|3497.55|3505.82|3497.82|3505.37|3497.37|27
1620337530000|2021-05-06 21:45:30|3505.49|3497.49|3505.52|3497.52|3505.61|3497.61|3505.48|3497.48|22
1620337540000|2021-05-06 21:45:40|3505.51|3497.51|3506.09|3498.09|3506.09|3498.09|3505.51|3497.51|23
1620337550000|2021-05-06 21:45:50|3506.1|3498.1|3506.03|3498.03|3506.23|3498.23|3505.99|3497.99|34
1620337560000|2021-05-06 21:46:00|3506.04|3498.04|3505.96|3497.96|3506.31|3498.31|3505.85|3497.85|36
1620337570000|2021-05-06 21:46:10|3506.01|3498.01|3506.03|3498.03|3506.21|3498.21|3506|3498|28
1620337580000|2021-05-06 21:46:20|3506.02|3498.02|3506.27|3498.27|3506.38|3498.38|3505.92|3497.92|28
1620337590000|2021-05-06 21:46:30|3506.22|3498.22|3507.29|3499.29|3507.29|3499.29|3506.17|3498.17|22
1620337600000|2021-05-06 21:46:40|3507.28|3499.28|3507.81|3499.81|3507.81|3499.81|3507.12|3499.12|16
1620337610000|2021-05-06 21:46:50|3507.82|3499.82|3508.14|3500.14|3508.79|3500.79|3507.82|3499.82|17
1620337620000|2021-05-06 21:47:00|3508.61|3500.61|3508.71|3500.71|3508.86|3500.86|3508.12|3500.12|23
1620337630000|2021-05-06 21:47:10|3508.78|3500.78|3509.23|3501.23|3509.53|3501.53|3508.78|3500.78|34
1620337640000|2021-05-06 21:47:20|3509.25|3501.25|3508.4|3500.4|3509.44|3501.44|3508.31|3500.31|24
1620337650000|2021-05-06 21:47:30|3508.36|3500.36|3508.93|3500.93|3508.94|3500.94|3508.36|3500.36|29
1620337660000|2021-05-06 21:47:40|3508.94|3500.94|3509.02|3501.02|3509.03|3501.03|3508.88|3500.88|22
1620337670000|2021-05-06 21:47:50|3509.01|3501.01|3509.18|3501.18|3509.21|3501.21|3509.01|3501.01|14
1620337680000|2021-05-06 21:48:00|3509.21|3501.21|3509.01|3501.01|3509.22|3501.22|3508.95|3500.95|17
1620337690000|2021-05-06 21:48:10|3508.97|3500.97|3508.72|3500.72|3509|3501|3508.5|3500.5|10
1620337700000|2021-05-06 21:48:20|3508.64|3500.64|3507.81|3499.81|3508.64|3500.64|3507.81|3499.81|21
1620337710000|2021-05-06 21:48:30|3507.8|3499.8|3507.41|3499.41|3507.84|3499.84|3507.39|3499.39|25
1620337720000|2021-05-06 21:48:40|3507.44|3499.44|3508.68|3500.68|3508.7|3500.7|3506.96|3498.96|28
1620337730000|2021-05-06 21:48:50|3508.61|3500.61|3512.57|3504.57|3512.57|3504.57|3508.6|3500.6|27
1620337740000|2021-05-06 21:49:00|3512.18|3504.18|3513.65|3505.65|3513.68|3505.68|3511.8|3503.8|37
1620337750000|2021-05-06 21:49:10|3513.82|3505.82|3516.25|3508.25|3516.3|3508.3|3513.82|3505.82|39
1620337760000|2021-05-06 21:49:20|3516.28|3508.28|3517.19|3509.19|3517.43|3509.43|3514.53|3506.53|37
1620337770000|2021-05-06 21:49:30|3517.14|3509.14|3517.31|3509.31|3518.16|3510.16|3516.01|3508.01|34
1620337780000|2021-05-06 21:49:40|3517.4|3509.4|3517.11|3509.11|3517.53|3509.53|3515.95|3507.95|36
1620337790000|2021-05-06 21:49:50|3517.16|3509.16|3518.02|3510.02|3518.2|3510.2|3517.16|3509.16|25
1620337800000|2021-05-06 21:50:00|3518.06|3510.06|3516.08|3508.08|3518.06|3510.06|3516.08|3508.08|23
1620337810000|2021-05-06 21:50:10|3515.75|3507.75|3515.09|3507.09|3515.75|3507.75|3514.01|3506.01|33
1620337820000|2021-05-06 21:50:20|3515.06|3507.06|3514.96|3506.96|3515.29|3507.29|3514.49|3506.49|29
1620337830000|2021-05-06 21:50:30|3515.03|3507.03|3516|3508|3516|3508|3515.03|3507.03|35
1620337840000|2021-05-06 21:50:40|3515.97|3507.97|3515.46|3507.46|3516|3508|3515.28|3507.28|21
1620337850000|2021-05-06 21:50:50|3515.53|3507.53|3516.42|3508.42|3518.31|3510.31|3515.47|3507.47|31
1620337860000|2021-05-06 21:51:00|3516.41|3508.41|3513.98|3505.98|3516.53|3508.53|3513.84|3505.84|34
1620337870000|2021-05-06 21:51:10|3513.79|3505.79|3514.36|3506.36|3514.36|3506.36|3512.63|3504.63|39
1620337880000|2021-05-06 21:51:20|3514.41|3506.41|3515.77|3507.77|3516.28|3508.28|3514.41|3506.41|30
1620337890000|2021-05-06 21:51:30|3515.84|3507.84|3515.28|3507.28|3515.84|3507.84|3514.9|3506.9|36
1620337900000|2021-05-06 21:51:40|3515.31|3507.31|3516.26|3508.26|3517.2|3509.2|3514.92|3506.92|33
1620337910000|2021-05-06 21:51:50|3516.51|3508.51|3517.63|3509.63|3518.2|3510.2|3516.3|3508.3|37
1620337920000|2021-05-06 21:52:00|3517.61|3509.61|3517.45|3509.45|3517.78|3509.78|3516.69|3508.69|34
1620337930000|2021-05-06 21:52:10|3517.41|3509.41|3517.7|3509.7|3517.7|3509.7|3516.89|3508.89|39
1620337940000|2021-05-06 21:52:20|3517.85|3509.85|3518.13|3510.13|3518.95|3510.95|3517.74|3509.74|34
1620337950000|2021-05-06 21:52:30|3517.96|3509.96|3518.36|3510.36|3518.61|3510.61|3517.72|3509.72|29
1620337960000|2021-05-06 21:52:40|3518.27|3510.27|3515.65|3507.65|3518.29|3510.29|3515.65|3507.65|35
1620337970000|2021-05-06 21:52:50|3515.56|3507.56|3516.15|3508.15|3517.27|3509.27|3515.51|3507.51|35
1620337980000|2021-05-06 21:53:00|3515.84|3507.84|3516.15|3508.15|3516.28|3508.28|3515.64|3507.64|32
1620337990000|2021-05-06 21:53:10|3516.14|3508.14|3515.59|3507.59|3516.28|3508.28|3515.43|3507.43|32
1620338000000|2021-05-06 21:53:20|3515.63|3507.63|3516.76|3508.76|3516.98|3508.98|3515.63|3507.63|35
1620338010000|2021-05-06 21:53:30|3516.65|3508.65|3516.67|3508.67|3516.67|3508.67|3515.92|3507.92|37
1620338020000|2021-05-06 21:53:40|3516.58|3508.58|3515.81|3507.81|3516.67|3508.67|3515.58|3507.58|37
1620338030000|2021-05-06 21:53:50|3515.68|3507.68|3514.18|3506.18|3515.68|3507.68|3514.1|3506.1|35
1620338040000|2021-05-06 21:54:00|3514.26|3506.26|3513.37|3505.37|3514.26|3506.26|3512.77|3504.77|34
1620338050000|2021-05-06 21:54:10|3513.21|3505.21|3512.9|3504.9|3513.34|3505.34|3512.83|3504.83|34
1620338060000|2021-05-06 21:54:20|3512.92|3504.92|3511.67|3503.67|3513.04|3505.04|3511.66|3503.66|33
1620338070000|2021-05-06 21:54:30|3511.7|3503.7|3511.32|3503.32|3511.7|3503.7|3510.96|3502.96|27
1620338080000|2021-05-06 21:54:40|3511.25|3503.25|3511.51|3503.51|3511.57|3503.57|3511.24|3503.24|19
1620338090000|2021-05-06 21:54:50|3511.41|3503.41|3514.1|3506.1|3514.1|3506.1|3511.39|3503.39|23
1620338100000|2021-05-06 21:55:00|3514.11|3506.11|3513.46|3505.46|3514.34|3506.34|3513.46|3505.46|21
1620338110000|2021-05-06 21:55:10|3512.97|3504.97|3511.87|3503.87|3513.87|3505.87|3511.77|3503.77|11
1620338120000|2021-05-06 21:55:20|3511.88|3503.88|3511.85|3503.85|3512.55|3504.55|3511.63|3503.63|21
1620338130000|2021-05-06 21:55:30|3511.84|3503.84|3515.7|3507.7|3515.78|3507.78|3511.69|3503.69|30
1620338140000|2021-05-06 21:55:40|3515.71|3507.71|3517.09|3509.09|3517.25|3509.25|3515.13|3507.13|37
1620338150000|2021-05-06 21:55:50|3517.06|3509.06|3516.69|3508.69|3517.2|3509.2|3516.64|3508.64|34
1620338160000|2021-05-06 21:56:00|3516.65|3508.65|3516.54|3508.54|3516.73|3508.73|3516.33|3508.33|30
1620338170000|2021-05-06 21:56:10|3516.6|3508.6|3516.95|3508.95|3517.03|3509.03|3516.57|3508.57|24
1620338180000|2021-05-06 21:56:20|3516.96|3508.96|3517.03|3509.03|3517.03|3509.03|3516.86|3508.86|19
1620338190000|2021-05-06 21:56:30|3517.02|3509.02|3516.69|3508.69|3517.18|3509.18|3516.43|3508.43|36
1620338200000|2021-05-06 21:56:40|3516.64|3508.64|3518.22|3510.22|3518.22|3510.22|3516.6|3508.6|30
1620338210000|2021-05-06 21:56:50|3518.23|3510.23|3517.04|3509.04|3518.41|3510.41|3516.81|3508.81|30
1620338220000|2021-05-06 21:57:00|3517.03|3509.03|3517.48|3509.48|3517.56|3509.56|3517.01|3509.01|31
1620338230000|2021-05-06 21:57:10|3517.38|3509.38|3517.95|3509.95|3518.78|3510.78|3517.04|3509.04|29
1620338240000|2021-05-06 21:57:20|3518.15|3510.15|3518.68|3510.68|3518.68|3510.68|3517.49|3509.49|25
1620338250000|2021-05-06 21:57:30|3518.69|3510.69|3520.04|3512.04|3520.04|3512.04|3518.23|3510.23|27
1620338260000|2021-05-06 21:57:40|3519.8|3511.8|3520.68|3512.68|3520.68|3512.68|3519.62|3511.62|20
1620338270000|2021-05-06 21:57:50|3520.69|3512.69|3521.02|3513.02|3521.38|3513.38|3520.58|3512.58|29
1620338280000|2021-05-06 21:58:00|3521.07|3513.07|3519.9|3511.9|3521.07|3513.07|3519.87|3511.87|30
1620338290000|2021-05-06 21:58:10|3520.03|3512.03|3522.07|3514.07|3522.07|3514.07|3520.03|3512.03|30
1620338300000|2021-05-06 21:58:20|3522.1|3514.1|3521.91|3513.91|3522.58|3514.58|3521.91|3513.91|30
1620338310000|2021-05-06 21:58:30|3522.38|3514.38|3522.7|3514.7|3522.86|3514.86|3522.17|3514.17|30
1620338320000|2021-05-06 21:58:40|3522.72|3514.72|3522.94|3514.94|3523.07|3515.07|3522.43|3514.43|28
1620338330000|2021-05-06 21:58:50|3522.95|3514.95|3523.57|3515.57|3523.57|3515.57|3522.89|3514.89|25
1620338340000|2021-05-06 21:59:00|3523.38|3515.38|3524.44|3516.44|3524.47|3516.47|3523.38|3515.38|21
1620338350000|2021-05-06 21:59:10|3524.45|3516.45|3524.29|3516.29|3524.49|3516.49|3524.29|3516.29|6
1620338360000|2021-05-06 21:59:20|3524.51|3516.51|3524.82|3516.82|3524.82|3516.82|3524.47|3516.47|16
1620338370000|2021-05-06 21:59:30|3524.86|3516.86|3523.77|3515.77|3524.86|3516.86|3523.68|3515.68|21
1620338380000|2021-05-06 21:59:40|3523.72|3515.72|3524.28|3516.28|3524.47|3516.47|3523.72|3515.72|19
1620338390000|2021-05-06 21:59:50|3524.27|3516.27|3524.02|3516.02|3524.28|3516.28|3524|3516|11
1620338400000|2021-05-06 22:00:00|3524.03|3516.03|3523.23|3515.23|3524.05|3516.05|3523.23|3515.23|21
1620338410000|2021-05-06 22:00:10|3522.99|3514.99|3519.04|3511.04|3522.99|3514.99|3519.04|3511.04|39
1620338420000|2021-05-06 22:00:20|3518.99|3510.99|3516.58|3508.58|3518.99|3510.99|3516.41|3508.41|32
1620338430000|2021-05-06 22:00:30|3516.59|3508.59|3514.63|3506.63|3516.59|3508.59|3514.63|3506.63|32
1620338440000|2021-05-06 22:00:40|3514.61|3506.61|3513.98|3505.98|3514.77|3506.77|3513.98|3505.98|34
1620338450000|2021-05-06 22:00:50|3513.87|3505.87|3514.05|3506.05|3514.91|3506.91|3513.84|3505.84|36
1620338460000|2021-05-06 22:01:00|3514.07|3506.07|3514.16|3506.16|3514.26|3506.26|3513.92|3505.92|38
1620338470000|2021-05-06 22:01:10|3514.15|3506.15|3512.8|3504.8|3514.26|3506.26|3512.65|3504.65|35
1620338480000|2021-05-06 22:01:20|3512.95|3504.95|3513.86|3505.86|3514.63|3506.63|3512.95|3504.95|39
1620338490000|2021-05-06 22:01:30|3513.88|3505.88|3512.78|3504.78|3513.88|3505.88|3512.78|3504.78|34
1620338500000|2021-05-06 22:01:40|3512.82|3504.82|3511.55|3503.55|3513.08|3505.08|3511.55|3503.55|28
1620338510000|2021-05-06 22:01:50|3511.37|3503.37|3511.97|3503.97|3512.2|3504.2|3510.69|3502.69|38
1620338520000|2021-05-06 22:02:00|3512.15|3504.15|3512.07|3504.07|3513.17|3505.17|3512|3504|37
1620338530000|2021-05-06 22:02:10|3512.11|3504.11|3512.79|3504.79|3512.8|3504.8|3511.27|3503.27|38
1620338540000|2021-05-06 22:02:20|3512.85|3504.85|3514.66|3506.66|3514.74|3506.74|3512.85|3504.85|34
1620338550000|2021-05-06 22:02:30|3515.14|3507.14|3518.99|3510.99|3518.99|3510.99|3515.14|3507.14|36
1620338560000|2021-05-06 22:02:40|3519.02|3511.02|3518.69|3510.69|3519.52|3511.52|3518.34|3510.34|35
1620338570000|2021-05-06 22:02:50|3518.68|3510.68|3516.92|3508.92|3518.71|3510.71|3516.69|3508.69|40
1620338580000|2021-05-06 22:03:00|3516.63|3508.63|3516.25|3508.25|3518.03|3510.03|3515.89|3507.89|37
1620338590000|2021-05-06 22:03:10|3516.23|3508.23|3516.71|3508.71|3517.1|3509.1|3516.23|3508.23|29
1620338600000|2021-05-06 22:03:20|3516.84|3508.84|3515.78|3507.78|3516.96|3508.96|3515.69|3507.69|29
1620338610000|2021-05-06 22:03:30|3515.8|3507.8|3513.76|3505.76|3515.97|3507.97|3513.43|3505.43|32
1620338620000|2021-05-06 22:03:40|3513.82|3505.82|3514.21|3506.21|3514.21|3506.21|3513.46|3505.46|36
1620338630000|2021-05-06 22:03:50|3514.12|3506.12|3514.11|3506.11|3514.12|3506.12|3512.87|3504.87|33
1620338640000|2021-05-06 22:04:00|3514.16|3506.16|3513.75|3505.75|3515.25|3507.25|3513.56|3505.56|32
1620338650000|2021-05-06 22:04:10|3513.83|3505.83|3515.4|3507.4|3515.4|3507.4|3513.83|3505.83|33
1620338660000|2021-05-06 22:04:20|3515.45|3507.45|3515.49|3507.49|3515.58|3507.58|3514.53|3506.53|21
1620338670000|2021-05-06 22:04:30|3515.5|3507.5|3515.69|3507.69|3515.92|3507.92|3515.39|3507.39|26
1620338680000|2021-05-06 22:04:40|3515.71|3507.71|3515.83|3507.83|3515.88|3507.88|3515.31|3507.31|28
1620338690000|2021-05-06 22:04:50|3515.81|3507.81|3516.26|3508.26|3516.41|3508.41|3515.8|3507.8|30
1620338700000|2021-05-06 22:05:00|3516.27|3508.27|3516.76|3508.76|3516.77|3508.77|3516.18|3508.18|24
1620338710000|2021-05-06 22:05:10|3516.77|3508.77|3519.74|3511.74|3519.75|3511.75|3516.74|3508.74|35
1620338720000|2021-05-06 22:05:20|3519.73|3511.73|3518.06|3510.06|3520.17|3512.17|3518.06|3510.06|35
1620338730000|2021-05-06 22:05:30|3518.19|3510.19|3517.54|3509.54|3518.19|3510.19|3516.86|3508.86|39
1620338740000|2021-05-06 22:05:40|3517.35|3509.35|3519.09|3511.09|3519.09|3511.09|3516.94|3508.94|31
1620338750000|2021-05-06 22:05:50|3519.27|3511.27|3520.3|3512.3|3520.62|3512.62|3518.28|3510.28|35
1620338760000|2021-05-06 22:06:00|3520.11|3512.11|3519.57|3511.57|3520.11|3512.11|3518.77|3510.77|33
1620338770000|2021-05-06 22:06:10|3519.93|3511.93|3519.72|3511.72|3521.14|3513.14|3519.63|3511.63|34
1620338780000|2021-05-06 22:06:20|3519.66|3511.66|3518.68|3510.68|3520.35|3512.35|3517.5|3509.5|33
1620338790000|2021-05-06 22:06:30|3518.49|3510.49|3519.4|3511.4|3519.46|3511.46|3518.27|3510.27|36
1620338800000|2021-05-06 22:06:40|3519.65|3511.65|3521.24|3513.24|3521.24|3513.24|3519.65|3511.65|38
1620338810000|2021-05-06 22:06:50|3521.34|3513.34|3522.33|3514.33|3522.33|3514.33|3520.35|3512.35|40
1620338820000|2021-05-06 22:07:00|3522.35|3514.35|3522.84|3514.84|3523.64|3515.64|3522.35|3514.35|38
1620338830000|2021-05-06 22:07:10|3523.06|3515.06|3523.44|3515.44|3523.76|3515.76|3522.98|3514.98|35
1620338840000|2021-05-06 22:07:20|3523.29|3515.29|3523.39|3515.39|3523.89|3515.89|3523.12|3515.12|33
1620338850000|2021-05-06 22:07:30|3523.38|3515.38|3523.98|3515.98|3524.23|3516.23|3523.32|3515.32|35
1620338860000|2021-05-06 22:07:40|3523.99|3515.99|3523.05|3515.05|3524.03|3516.03|3523.05|3515.05|35
1620338870000|2021-05-06 22:07:50|3523.04|3515.04|3521.87|3513.87|3523.04|3515.04|3521.58|3513.58|36
1620338880000|2021-05-06 22:08:00|3522.07|3514.07|3523.09|3515.09|3523.29|3515.29|3521.99|3513.99|37
1620338890000|2021-05-06 22:08:10|3522.97|3514.97|3523.49|3515.49|3523.8|3515.8|3522.97|3514.97|33
1620338900000|2021-05-06 22:08:20|3523.53|3515.53|3520.18|3512.18|3523.53|3515.53|3520.18|3512.18|39
1620338910000|2021-05-06 22:08:30|3519.81|3511.81|3519.09|3511.09|3519.84|3511.84|3518.26|3510.26|38
1620338920000|2021-05-06 22:08:40|3519.34|3511.34|3520.35|3512.35|3520.58|3512.58|3518.63|3510.63|38
1620338930000|2021-05-06 22:08:50|3520.4|3512.4|3520.49|3512.49|3520.88|3512.88|3520.4|3512.4|32
1620338940000|2021-05-06 22:09:00|3520.55|3512.55|3521.04|3513.04|3521.04|3513.04|3520.47|3512.47|34
1620338950000|2021-05-06 22:09:10|3520.87|3512.87|3524.06|3516.06|3524.5|3516.5|3520.87|3512.87|35
1620338960000|2021-05-06 22:09:20|3524.52|3516.52|3525.01|3517.01|3525.34|3517.34|3523.82|3515.82|30
1620338970000|2021-05-06 22:09:30|3524.88|3516.88|3525.97|3517.97|3526.13|3518.13|3524.56|3516.56|36
1620338980000|2021-05-06 22:09:40|3525.59|3517.59|3527.4|3519.4|3527.6|3519.6|3525.59|3517.59|35
1620338990000|2021-05-06 22:09:50|3527.49|3519.49|3527.23|3519.23|3528.21|3520.21|3526.88|3518.88|38
1620339000000|2021-05-06 22:10:00|3527.45|3519.45|3529.79|3521.79|3530.47|3522.47|3527.26|3519.26|38
1620339010000|2021-05-06 22:10:10|3529.76|3521.76|3528.5|3520.5|3529.85|3521.85|3528.14|3520.14|37
1620339020000|2021-05-06 22:10:20|3528.52|3520.52|3529.69|3521.69|3529.69|3521.69|3528.03|3520.03|37
1620339030000|2021-05-06 22:10:30|3529.83|3521.83|3528.81|3520.81|3529.9|3521.9|3528.81|3520.81|38
1620339040000|2021-05-06 22:10:40|3528.68|3520.68|3528.23|3520.23|3528.8|3520.8|3527.58|3519.58|36
1620339050000|2021-05-06 22:10:50|3528.15|3520.15|3528.62|3520.62|3528.94|3520.94|3528.15|3520.15|33
1620339060000|2021-05-06 22:11:00|3528.54|3520.54|3525.27|3517.27|3528.54|3520.54|3524.97|3516.97|34
1620339070000|2021-05-06 22:11:10|3524.72|3516.72|3524.48|3516.48|3525.23|3517.23|3523.78|3515.78|28
1620339080000|2021-05-06 22:11:20|3524.47|3516.47|3525.29|3517.29|3525.29|3517.29|3523.48|3515.48|32
1620339090000|2021-05-06 22:11:30|3525.48|3517.48|3525.65|3517.65|3525.65|3517.65|3524.54|3516.54|32
1620339100000|2021-05-06 22:11:40|3526.71|3518.71|3527.09|3519.09|3527.21|3519.21|3525.75|3517.75|35
1620339110000|2021-05-06 22:11:50|3526.91|3518.91|3527.07|3519.07|3527.36|3519.36|3526.02|3518.02|35
1620339120000|2021-05-06 22:12:00|3527.01|3519.01|3526.95|3518.95|3527.22|3519.22|3525.84|3517.84|35
1620339130000|2021-05-06 22:12:10|3526.87|3518.87|3526.7|3518.7|3527.03|3519.03|3526.21|3518.21|33
1620339140000|2021-05-06 22:12:20|3526.71|3518.71|3526.7|3518.7|3526.88|3518.88|3525.68|3517.68|36
1620339150000|2021-05-06 22:12:30|3526.85|3518.85|3526.73|3518.73|3526.96|3518.96|3526.22|3518.22|38
1620339160000|2021-05-06 22:12:40|3526.75|3518.75|3526.12|3518.12|3526.77|3518.77|3525.73|3517.73|31
1620339170000|2021-05-06 22:12:50|3526.18|3518.18|3525.74|3517.74|3526.48|3518.48|3525.6|3517.6|36
1620339180000|2021-05-06 22:13:00|3525.72|3517.72|3522.68|3514.68|3525.72|3517.72|3522.47|3514.47|39
1620339190000|2021-05-06 22:13:10|3521.69|3513.69|3519.8|3511.8|3521.69|3513.69|3519.41|3511.41|37
1620339200000|2021-05-06 22:13:20|3519.81|3511.81|3520.4|3512.4|3520.62|3512.62|3519.13|3511.13|35
1620339210000|2021-05-06 22:13:30|3520.55|3512.55|3518.69|3510.69|3520.55|3512.55|3518.56|3510.56|32
1620339220000|2021-05-06 22:13:40|3518.73|3510.73|3518.47|3510.47|3519.35|3511.35|3518.41|3510.41|36
1620339230000|2021-05-06 22:13:50|3518.43|3510.43|3518.9|3510.9|3518.9|3510.9|3518.03|3510.03|33
1620339240000|2021-05-06 22:14:00|3519.87|3511.87|3518.27|3510.27|3520.11|3512.11|3517.81|3509.81|37
1620339250000|2021-05-06 22:14:10|3518.24|3510.24|3518.52|3510.52|3519.61|3511.61|3518.24|3510.24|32
1620339260000|2021-05-06 22:14:20|3518.54|3510.54|3518.36|3510.36|3518.65|3510.65|3517.91|3509.91|35
1620339270000|2021-05-06 22:14:30|3518.37|3510.37|3517.67|3509.67|3518.37|3510.37|3516.86|3508.86|35
1620339280000|2021-05-06 22:14:40|3517.43|3509.43|3516.1|3508.1|3517.52|3509.52|3515.52|3507.52|38
1620339290000|2021-05-06 22:14:50|3515.95|3507.95|3516.3|3508.3|3516.96|3508.96|3515.95|3507.95|38
1620339300000|2021-05-06 22:15:00|3516.32|3508.32|3516.5|3508.5|3517.06|3509.06|3515.96|3507.96|34
1620339310000|2021-05-06 22:15:10|3516.4|3508.4|3519.05|3511.05|3519.24|3511.24|3516.4|3508.4|37
1620339320000|2021-05-06 22:15:20|3518.95|3510.95|3520.06|3512.06|3520.17|3512.17|3518.91|3510.91|35
1620339330000|2021-05-06 22:15:30|3520.04|3512.04|3520.46|3512.46|3520.57|3512.57|3519.94|3511.94|29
1620339340000|2021-05-06 22:15:40|3520.38|3512.38|3522.23|3514.23|3522.28|3514.28|3520.38|3512.38|32
1620339350000|2021-05-06 22:15:50|3522.17|3514.17|3524.5|3516.5|3525.51|3517.51|3522.09|3514.09|35
1620339360000|2021-05-06 22:16:00|3524.75|3516.75|3525.09|3517.09|3525.43|3517.43|3523.87|3515.87|39
1620339370000|2021-05-06 22:16:10|3524.42|3516.42|3525.22|3517.22|3525.6|3517.6|3524.05|3516.05|39
1620339380000|2021-05-06 22:16:20|3525.2|3517.2|3524.68|3516.68|3525.2|3517.2|3524.42|3516.42|32
1620339390000|2021-05-06 22:16:30|3524.58|3516.58|3522.8|3514.8|3524.93|3516.93|3522.56|3514.56|37
1620339400000|2021-05-06 22:16:40|3522.81|3514.81|3523.86|3515.86|3523.89|3515.89|3522.31|3514.31|39
1620339410000|2021-05-06 22:16:50|3523.91|3515.91|3524.48|3516.48|3524.76|3516.76|3523.7|3515.7|36
1620339420000|2021-05-06 22:17:00|3524.62|3516.62|3524.26|3516.26|3524.74|3516.74|3524.25|3516.25|24
1620339430000|2021-05-06 22:17:10|3524.24|3516.24|3524.78|3516.78|3525.01|3517.01|3524.24|3516.24|23
1620339440000|2021-05-06 22:17:20|3524.79|3516.79|3525.56|3517.56|3525.56|3517.56|3524.78|3516.78|26
1620339450000|2021-05-06 22:17:30|3526.1|3518.1|3528.66|3520.66|3528.72|3520.72|3525.92|3517.92|30
1620339460000|2021-05-06 22:17:40|3528.57|3520.57|3527.5|3519.5|3528.94|3520.94|3527.19|3519.19|39
1620339470000|2021-05-06 22:17:50|3527.56|3519.56|3527|3519|3528.46|3520.46|3526.48|3518.48|32
1620339480000|2021-05-06 22:18:00|3526.87|3518.87|3528.11|3520.11|3528.79|3520.79|3526.87|3518.87|36
1620339490000|2021-05-06 22:18:10|3527.63|3519.63|3526.68|3518.68|3528.12|3520.12|3526.68|3518.68|38
1620339500000|2021-05-06 22:18:20|3526.65|3518.65|3525.06|3517.06|3526.69|3518.69|3523.8|3515.8|39
1620339510000|2021-05-06 22:18:30|3525.15|3517.15|3527.1|3519.1|3527.18|3519.18|3525.06|3517.06|37
1620339520000|2021-05-06 22:18:40|3527.13|3519.13|3525.06|3517.06|3527.24|3519.24|3524.82|3516.82|39
1620339530000|2021-05-06 22:18:50|3525.15|3517.15|3529.31|3521.31|3529.45|3521.45|3525.15|3517.15|39
1620339540000|2021-05-06 22:19:00|3529.39|3521.39|3529.76|3521.76|3530.89|3522.89|3529.26|3521.26|38
1620339550000|2021-05-06 22:19:10|3529.91|3521.91|3532.11|3524.11|3532.32|3524.32|3529.59|3521.59|40
1620339560000|2021-05-06 22:19:20|3531.96|3523.96|3528.66|3520.66|3531.96|3523.96|3528.56|3520.56|35
1620339570000|2021-05-06 22:19:30|3528.61|3520.61|3525.71|3517.71|3528.61|3520.61|3525.71|3517.71|39
1620339580000|2021-05-06 22:19:40|3525.65|3517.65|3523.76|3515.76|3526.37|3518.37|3522.97|3514.97|39
1620339590000|2021-05-06 22:19:50|3523.78|3515.78|3523.68|3515.68|3523.78|3515.78|3522.14|3514.14|35
1620339600000|2021-05-06 22:20:00|3523.76|3515.76|3524.05|3516.05|3524.34|3516.34|3522.9|3514.9|38
1620339610000|2021-05-06 22:20:10|3524.01|3516.01|3525.34|3517.34|3525.86|3517.86|3523.35|3515.35|38
1620339620000|2021-05-06 22:20:20|3525.33|3517.33|3525.91|3517.91|3526.63|3518.63|3525.33|3517.33|35
1620339630000|2021-05-06 22:20:30|3526.02|3518.02|3527.72|3519.72|3527.77|3519.77|3525.67|3517.67|32
1620339640000|2021-05-06 22:20:40|3527.76|3519.76|3528.23|3520.23|3528.23|3520.23|3526.04|3518.04|36
1620339650000|2021-05-06 22:20:50|3527.78|3519.78|3527.72|3519.72|3528.57|3520.57|3527.36|3519.36|36
1620339660000|2021-05-06 22:21:00|3527.95|3519.95|3528.35|3520.35|3529.07|3521.07|3527.44|3519.44|38
1620339670000|2021-05-06 22:21:10|3528.68|3520.68|3530.18|3522.18|3530.3|3522.3|3528.68|3520.68|37
1620339680000|2021-05-06 22:21:20|3530.15|3522.15|3530.65|3522.65|3530.65|3522.65|3530.15|3522.15|30
1620339690000|2021-05-06 22:21:30|3531.02|3523.02|3530.06|3522.06|3531.83|3523.83|3529.44|3521.44|34
1620339700000|2021-05-06 22:21:40|3529.77|3521.77|3532.04|3524.04|3532.04|3524.04|3529.62|3521.62|32
1620339710000|2021-05-06 22:21:50|3532.17|3524.17|3534.13|3526.13|3534.24|3526.24|3531.95|3523.95|33
1620339720000|2021-05-06 22:22:00|3534.17|3526.17|3534.27|3526.27|3534.42|3526.42|3534.12|3526.12|31
1620339730000|2021-05-06 22:22:10|3534.33|3526.33|3534.82|3526.82|3534.82|3526.82|3533.24|3525.24|36
1620339740000|2021-05-06 22:22:20|3534.97|3526.97|3536.4|3528.4|3536.5|3528.5|3534.96|3526.96|37
1620339750000|2021-05-06 22:22:30|3536.19|3528.19|3536.38|3528.38|3536.55|3528.55|3535.68|3527.68|32
1620339760000|2021-05-06 22:22:40|3536.39|3528.39|3536.38|3528.38|3536.66|3528.66|3536.01|3528.01|27
1620339770000|2021-05-06 22:22:50|3536.78|3528.78|3533.85|3525.85|3536.78|3528.78|3533.49|3525.49|38
1620339780000|2021-05-06 22:23:00|3534.2|3526.2|3536.13|3528.13|3536.2|3528.2|3533.95|3525.95|40
1620339790000|2021-05-06 22:23:10|3536.28|3528.28|3536.05|3528.05|3536.94|3528.94|3535.18|3527.18|36
1620339800000|2021-05-06 22:23:20|3535.94|3527.94|3533.54|3525.54|3536.04|3528.04|3533.42|3525.42|33
1620339810000|2021-05-06 22:23:30|3533.27|3525.27|3533.74|3525.74|3533.74|3525.74|3532.64|3524.64|35
1620339820000|2021-05-06 22:23:40|3533.62|3525.62|3533.89|3525.89|3533.95|3525.95|3533.07|3525.07|33
1620339830000|2021-05-06 22:23:50|3533.9|3525.9|3534.44|3526.44|3534.44|3526.44|3533.86|3525.86|32
1620339840000|2021-05-06 22:24:00|3534.46|3526.46|3534.51|3526.51|3535.13|3527.13|3534.46|3526.46|34
1620339850000|2021-05-06 22:24:10|3534.53|3526.53|3534.78|3526.78|3535.23|3527.23|3534.1|3526.1|34
1620339860000|2021-05-06 22:24:20|3534.58|3526.58|3535.52|3527.52|3535.69|3527.69|3534.52|3526.52|32
1620339870000|2021-05-06 22:24:30|3535.56|3527.56|3535.19|3527.19|3535.64|3527.64|3535.15|3527.15|21
1620339880000|2021-05-06 22:24:40|3535.21|3527.21|3533.63|3525.63|3535.36|3527.36|3533.63|3525.63|32
1620339890000|2021-05-06 22:24:50|3533.41|3525.41|3529.08|3521.08|3533.54|3525.54|3529.08|3521.08|35
1620339900000|2021-05-06 22:25:00|3529.36|3521.36|3530.15|3522.15|3530.66|3522.66|3529.36|3521.36|34
1620339910000|2021-05-06 22:25:10|3530.12|3522.12|3529.69|3521.69|3530.45|3522.45|3529.45|3521.45|37
1620339920000|2021-05-06 22:25:20|3529.78|3521.78|3529.43|3521.43|3529.78|3521.78|3528.94|3520.94|37
1620339930000|2021-05-06 22:25:30|3529.75|3521.75|3529.94|3521.94|3530.08|3522.08|3529.75|3521.75|29
1620339940000|2021-05-06 22:25:40|3530.03|3522.03|3530.04|3522.04|3530.3|3522.3|3530.03|3522.03|30
1620339950000|2021-05-06 22:25:50|3529.94|3521.94|3529.59|3521.59|3529.94|3521.94|3529.28|3521.28|30
1620339960000|2021-05-06 22:26:00|3529.52|3521.52|3523.62|3515.62|3529.56|3521.56|3523.62|3515.62|32
1620339970000|2021-05-06 22:26:10|3523.87|3515.87|3524.48|3516.48|3524.73|3516.73|3523.71|3515.71|27
1620339980000|2021-05-06 22:26:20|3524.58|3516.58|3525.55|3517.55|3526.44|3518.44|3524.01|3516.01|35
1620339990000|2021-05-06 22:26:30|3525.26|3517.26|3524.46|3516.46|3525.26|3517.26|3523.74|3515.74|39
1620340000000|2021-05-06 22:26:40|3524.53|3516.53|3524.76|3516.76|3524.9|3516.9|3524.52|3516.52|34
1620340010000|2021-05-06 22:26:50|3524.92|3516.92|3523.56|3515.56|3525.53|3517.53|3523.47|3515.47|37
1620340020000|2021-05-06 22:27:00|3523.47|3515.47|3524.2|3516.2|3524.25|3516.25|3522.99|3514.99|33
1620340030000|2021-05-06 22:27:10|3524|3516|3524.28|3516.28|3525.6|3517.6|3523.97|3515.97|31
1620340040000|2021-05-06 22:27:20|3523.98|3515.98|3523.64|3515.64|3524.92|3516.92|3523.64|3515.64|32
1620340050000|2021-05-06 22:27:30|3523.82|3515.82|3523.23|3515.23|3524.07|3516.07|3523.21|3515.21|34
1620340060000|2021-05-06 22:27:40|3523.22|3515.22|3522.15|3514.15|3523.22|3515.22|3521.67|3513.67|31
1620340070000|2021-05-06 22:27:50|3522.53|3514.53|3519.72|3511.72|3522.54|3514.54|3519.31|3511.31|35
1620340080000|2021-05-06 22:28:00|3519.54|3511.54|3523.04|3515.04|3523.04|3515.04|3519.51|3511.51|40
1620340090000|2021-05-06 22:28:10|3523.45|3515.45|3523.11|3515.11|3523.45|3515.45|3522.51|3514.51|37
1620340100000|2021-05-06 22:28:20|3523.14|3515.14|3523.03|3515.03|3523.22|3515.22|3521.74|3513.74|39
1620340110000|2021-05-06 22:28:30|3522.49|3514.49|3522.47|3514.47|3523.16|3515.16|3521.89|3513.89|37
1620340120000|2021-05-06 22:28:40|3522.33|3514.33|3522.53|3514.53|3522.63|3514.63|3521.8|3513.8|36
1620340130000|2021-05-06 22:28:50|3522.89|3514.89|3523.1|3515.1|3523.1|3515.1|3522.57|3514.57|35
1620340140000|2021-05-06 22:29:00|3523.2|3515.2|3524|3516|3524.48|3516.48|3523.1|3515.1|36
1620340150000|2021-05-06 22:29:10|3523.94|3515.94|3524.49|3516.49|3524.49|3516.49|3523.82|3515.82|28
1620340160000|2021-05-06 22:29:20|3524.76|3516.76|3526.02|3518.02|3526.13|3518.13|3524.65|3516.65|37
1620340170000|2021-05-06 22:29:30|3526.32|3518.32|3523.08|3515.08|3526.68|3518.68|3523.08|3515.08|35
1620340180000|2021-05-06 22:29:40|3522.97|3514.97|3525.06|3517.06|3525.1|3517.1|3522.97|3514.97|39
1620340190000|2021-05-06 22:29:50|3524.92|3516.92|3525.05|3517.05|3525.31|3517.31|3523.99|3515.99|33
1620340200000|2021-05-06 22:30:00|3525.07|3517.07|3529.99|3521.99|3529.99|3521.99|3524.84|3516.84|32
1620340210000|2021-05-06 22:30:10|3530.09|3522.09|3531.95|3523.95|3532.66|3524.66|3530.06|3522.06|40
1620340220000|2021-05-06 22:30:20|3532.03|3524.03|3533.79|3525.79|3533.79|3525.79|3531.49|3523.49|36
1620340230000|2021-05-06 22:30:30|3533.73|3525.73|3533.18|3525.18|3534.51|3526.51|3532.92|3524.92|38
1620340240000|2021-05-06 22:30:40|3533.08|3525.08|3533.29|3525.29|3533.62|3525.62|3533.05|3525.05|34
1620340250000|2021-05-06 22:30:50|3533.27|3525.27|3532.98|3524.98|3533.54|3525.54|3532.87|3524.87|30
1620340260000|2021-05-06 22:31:00|3533.15|3525.15|3533.42|3525.42|3533.47|3525.47|3532.99|3524.99|28
1620340270000|2021-05-06 22:31:10|3533.25|3525.25|3532.68|3524.68|3533.28|3525.28|3532.68|3524.68|30
1620340280000|2021-05-06 22:31:20|3532.74|3524.74|3532.47|3524.47|3532.83|3524.83|3532.1|3524.1|33
1620340290000|2021-05-06 22:31:30|3532.35|3524.35|3529.92|3521.92|3532.42|3524.42|3529.69|3521.69|36
1620340300000|2021-05-06 22:31:40|3530.18|3522.18|3532.75|3524.75|3532.87|3524.87|3530.02|3522.02|37
1620340310000|2021-05-06 22:31:50|3532.68|3524.68|3532.28|3524.28|3532.71|3524.71|3531.56|3523.56|36
1620340320000|2021-05-06 22:32:00|3532.4|3524.4|3532.38|3524.38|3532.55|3524.55|3531.8|3523.8|33
1620340330000|2021-05-06 22:32:10|3532.34|3524.34|3532.41|3524.41|3532.67|3524.67|3532.23|3524.23|32
1620340340000|2021-05-06 22:32:20|3532.44|3524.44|3532.95|3524.95|3533.05|3525.05|3532.36|3524.36|30
1620340350000|2021-05-06 22:32:30|3532.82|3524.82|3532.07|3524.07|3532.97|3524.97|3532|3524|28
1620340360000|2021-05-06 22:32:40|3532.05|3524.05|3533.19|3525.19|3533.36|3525.36|3531.98|3523.98|30
1620340370000|2021-05-06 22:32:50|3532.99|3524.99|3532.69|3524.69|3532.99|3524.99|3532.26|3524.26|33
1620340380000|2021-05-06 22:33:00|3532.85|3524.85|3532.12|3524.12|3533.03|3525.03|3532.08|3524.08|33
1620340390000|2021-05-06 22:33:10|3532.13|3524.13|3534.92|3526.92|3535.12|3527.12|3532.12|3524.12|33
1620340400000|2021-05-06 22:33:20|3534.85|3526.85|3534.25|3526.25|3534.95|3526.95|3533.76|3525.76|35
1620340410000|2021-05-06 22:33:30|3534.24|3526.24|3533.54|3525.54|3534.78|3526.78|3533.28|3525.28|31
1620340420000|2021-05-06 22:33:40|3533.89|3525.89|3534.48|3526.48|3535.82|3527.82|3533.89|3525.89|27
1620340430000|2021-05-06 22:33:50|3534.26|3526.26|3536.17|3528.17|3536.2|3528.2|3534.16|3526.16|31
1620340440000|2021-05-06 22:34:00|3536.45|3528.45|3536.13|3528.13|3536.67|3528.67|3535.98|3527.98|30
1620340450000|2021-05-06 22:34:10|3536.1|3528.1|3535.53|3527.53|3536.43|3528.43|3535.28|3527.28|37
1620340460000|2021-05-06 22:34:20|3535.5|3527.5|3536.49|3528.49|3536.55|3528.55|3535.16|3527.16|37
1620340470000|2021-05-06 22:34:30|3536.52|3528.52|3533|3525|3536.52|3528.52|3531.81|3523.81|40
1620340480000|2021-05-06 22:34:40|3532.75|3524.75|3530.75|3522.75|3533.1|3525.1|3529.21|3521.21|37
1620340490000|2021-05-06 22:34:50|3530.65|3522.65|3531.68|3523.68|3531.82|3523.82|3530.3|3522.3|36
1620340500000|2021-05-06 22:35:00|3531.77|3523.77|3529.18|3521.18|3531.77|3523.77|3528.67|3520.67|39
1620340510000|2021-05-06 22:35:10|3529.11|3521.11|3530.49|3522.49|3530.87|3522.87|3528.5|3520.5|37
1620340520000|2021-05-06 22:35:20|3530.43|3522.43|3529.9|3521.9|3531.34|3523.34|3529.9|3521.9|37
1620340530000|2021-05-06 22:35:30|3530.07|3522.07|3530.82|3522.82|3530.88|3522.88|3529.18|3521.18|34
1620340540000|2021-05-06 22:35:40|3530.83|3522.83|3531.85|3523.85|3531.92|3523.92|3530.68|3522.68|33
1620340550000|2021-05-06 22:35:50|3531.73|3523.73|3532.46|3524.46|3532.46|3524.46|3531.33|3523.33|31
1620340560000|2021-05-06 22:36:00|3532.52|3524.52|3533.54|3525.54|3533.54|3525.54|3532.52|3524.52|36
1620340570000|2021-05-06 22:36:10|3533.56|3525.56|3534.16|3526.16|3534.34|3526.34|3532.38|3524.38|34
1620340580000|2021-05-06 22:36:20|3534.43|3526.43|3534.18|3526.18|3534.6|3526.6|3533.47|3525.47|36
1620340590000|2021-05-06 22:36:30|3535.33|3527.33|3538.48|3530.48|3539.89|3531.89|3535.33|3527.33|38
1620340600000|2021-05-06 22:36:40|3537.76|3529.76|3539.99|3531.99|3540.45|3532.45|3537.76|3529.76|35
1620340610000|2021-05-06 22:36:50|3539.92|3531.92|3538.91|3530.91|3540.3|3532.3|3538.62|3530.62|38
1620340620000|2021-05-06 22:37:00|3539.19|3531.19|3537.41|3529.41|3540.07|3532.07|3536.49|3528.49|35
1620340630000|2021-05-06 22:37:10|3537.64|3529.64|3538.43|3530.43|3539.3|3531.3|3537.61|3529.61|35
1620340640000|2021-05-06 22:37:20|3539.83|3531.83|3538.82|3530.82|3539.83|3531.83|3538.06|3530.06|37
1620340650000|2021-05-06 22:37:30|3538.33|3530.33|3538.97|3530.97|3538.97|3530.97|3537.69|3529.69|35
1620340660000|2021-05-06 22:37:40|3539.06|3531.06|3539.06|3531.06|3539.21|3531.21|3538.84|3530.84|31
1620340670000|2021-05-06 22:37:50|3539.02|3531.02|3539.35|3531.35|3539.49|3531.49|3538.9|3530.9|35
1620340680000|2021-05-06 22:38:00|3539.57|3531.57|3540.01|3532.01|3540.01|3532.01|3538.88|3530.88|36
1620340690000|2021-05-06 22:38:10|3540.05|3532.05|3538.89|3530.89|3540.93|3532.93|3538.84|3530.84|37
1620340700000|2021-05-06 22:38:20|3538.88|3530.88|3536.63|3528.63|3539.04|3531.04|3536.49|3528.49|36
1620340710000|2021-05-06 22:38:30|3536.59|3528.59|3536.05|3528.05|3536.59|3528.59|3536.05|3528.05|26
1620340720000|2021-05-06 22:38:40|3536.03|3528.03|3536.32|3528.32|3536.94|3528.94|3535.72|3527.72|28
1620340730000|2021-05-06 22:38:50|3536.28|3528.28|3535.93|3527.93|3536.32|3528.32|3535.68|3527.68|33
1620340740000|2021-05-06 22:39:00|3535.91|3527.91|3535.77|3527.77|3535.91|3527.91|3534.95|3526.95|36
1620340750000|2021-05-06 22:39:10|3535.75|3527.75|3536.74|3528.74|3536.89|3528.89|3535.61|3527.61|35
1620340760000|2021-05-06 22:39:20|3536.69|3528.69|3537.95|3529.95|3537.97|3529.97|3536.69|3528.69|29
1620340770000|2021-05-06 22:39:30|3538.05|3530.05|3537.95|3529.95|3538.05|3530.05|3537.34|3529.34|30
1620340780000|2021-05-06 22:39:40|3537.96|3529.96|3538.72|3530.72|3538.72|3530.72|3537.93|3529.93|22
1620340790000|2021-05-06 22:39:50|3538.67|3530.67|3538.03|3530.03|3539.89|3531.89|3537.93|3529.93|26
1620340800000|2021-05-06 22:40:00|3538.08|3530.08|3539.5|3531.5|3539.58|3531.58|3537.91|3529.91|27
1620340810000|2021-05-06 22:40:10|3539.53|3531.53|3542.8|3534.8|3542.8|3534.8|3539.38|3531.38|35
1620340820000|2021-05-06 22:40:20|3542.25|3534.25|3542.83|3534.83|3543.8|3535.8|3542.25|3534.25|39
1620340830000|2021-05-06 22:40:30|3542.93|3534.93|3542.37|3534.37|3542.93|3534.93|3541.86|3533.86|37
1620340840000|2021-05-06 22:40:40|3542.36|3534.36|3542.37|3534.37|3542.86|3534.86|3540.94|3532.94|36
1620340850000|2021-05-06 22:40:50|3542.17|3534.17|3539.21|3531.21|3542.72|3534.72|3538.69|3530.69|38
1620340860000|2021-05-06 22:41:00|3538.26|3530.26|3539.16|3531.16|3539.23|3531.23|3537.16|3529.16|38
1620340870000|2021-05-06 22:41:10|3539.1|3531.1|3540.32|3532.32|3540.51|3532.51|3539.1|3531.1|30
1620340880000|2021-05-06 22:41:20|3540.24|3532.24|3540.42|3532.42|3540.68|3532.68|3538.42|3530.42|35
1620340890000|2021-05-06 22:41:30|3540.4|3532.4|3541.43|3533.43|3541.55|3533.55|3540.36|3532.36|34
1620340900000|2021-05-06 22:41:40|3541.44|3533.44|3541.75|3533.75|3541.85|3533.85|3541.24|3533.24|19
1620340910000|2021-05-06 22:41:50|3541.58|3533.58|3542.88|3534.88|3542.88|3534.88|3541.58|3533.58|33
1620340920000|2021-05-06 22:42:00|3542.92|3534.92|3542.79|3534.79|3544|3536|3542.79|3534.79|33
1620340930000|2021-05-06 22:42:10|3542.78|3534.78|3543.25|3535.25|3543.45|3535.45|3542.71|3534.71|30
1620340940000|2021-05-06 22:42:20|3543.24|3535.24|3543.85|3535.85|3543.85|3535.85|3543.24|3535.24|24
1620340950000|2021-05-06 22:42:30|3543.94|3535.94|3544.41|3536.41|3544.59|3536.59|3543.72|3535.72|30
1620340960000|2021-05-06 22:42:40|3544.45|3536.45|3544.73|3536.73|3545.11|3537.11|3544.35|3536.35|28
1620340970000|2021-05-06 22:42:50|3544.74|3536.74|3544.58|3536.58|3544.85|3536.85|3543.95|3535.95|30
1620340980000|2021-05-06 22:43:00|3544.63|3536.63|3545.75|3537.75|3545.85|3537.85|3544.46|3536.46|25
1620340990000|2021-05-06 22:43:10|3545.63|3537.63|3544.13|3536.13|3545.63|3537.63|3544.13|3536.13|28
1620341000000|2021-05-06 22:43:20|3543.61|3535.61|3543.29|3535.29|3544.2|3536.2|3542.81|3534.81|38
1620341010000|2021-05-06 22:43:30|3543.24|3535.24|3544.61|3536.61|3544.66|3536.66|3543.24|3535.24|29
1620341020000|2021-05-06 22:43:40|3544.6|3536.6|3545.66|3537.66|3545.66|3537.66|3544.38|3536.38|24
1620341030000|2021-05-06 22:43:50|3545.63|3537.63|3545.2|3537.2|3545.63|3537.63|3543.97|3535.97|35
1620341040000|2021-05-06 22:44:00|3545.36|3537.36|3545.27|3537.27|3546.14|3538.14|3545.12|3537.12|33
1620341050000|2021-05-06 22:44:10|3545.34|3537.34|3544.1|3536.1|3546.21|3538.21|3544.06|3536.06|34
1620341060000|2021-05-06 22:44:20|3544.37|3536.37|3543.43|3535.43|3544.77|3536.77|3543.43|3535.43|33
1620341070000|2021-05-06 22:44:30|3543.4|3535.4|3543.02|3535.02|3543.5|3535.5|3542.21|3534.21|35
1620341080000|2021-05-06 22:44:40|3542.86|3534.86|3542.69|3534.69|3543.26|3535.26|3542.45|3534.45|33
1620341090000|2021-05-06 22:44:50|3542.44|3534.44|3541.4|3533.4|3542.44|3534.44|3540.42|3532.42|33
1620341100000|2021-05-06 22:45:00|3541.34|3533.34|3541.88|3533.88|3542.6|3534.6|3540.92|3532.92|39
1620341110000|2021-05-06 22:45:10|3541.89|3533.89|3541.91|3533.91|3542.01|3534.01|3541.62|3533.62|30
1620341120000|2021-05-06 22:45:20|3541.94|3533.94|3542.19|3534.19|3542.29|3534.29|3541.84|3533.84|29
1620341130000|2021-05-06 22:45:30|3542.18|3534.18|3542.34|3534.34|3542.62|3534.62|3542.11|3534.11|27
1620341140000|2021-05-06 22:45:40|3542.32|3534.32|3542.63|3534.63|3543.36|3535.36|3542.27|3534.27|26
1620341150000|2021-05-06 22:45:50|3542.89|3534.89|3544.51|3536.51|3544.51|3536.51|3542.81|3534.81|30
1620341160000|2021-05-06 22:46:00|3544.34|3536.34|3543.86|3535.86|3544.7|3536.7|3543.81|3535.81|32
1620341170000|2021-05-06 22:46:10|3544.17|3536.17|3544.59|3536.59|3545.13|3537.13|3544|3536|33
1620341180000|2021-05-06 22:46:20|3544.48|3536.48|3544.96|3536.96|3545.49|3537.49|3544.48|3536.48|38
1620341190000|2021-05-06 22:46:30|3544.99|3536.99|3543.91|3535.91|3545.01|3537.01|3543.34|3535.34|32
1620341200000|2021-05-06 22:46:40|3543.84|3535.84|3543.23|3535.23|3544.24|3536.24|3543.2|3535.2|36
1620341210000|2021-05-06 22:46:50|3543.76|3535.76|3544.06|3536.06|3544.08|3536.08|3543.54|3535.54|34
1620341220000|2021-05-06 22:47:00|3544.02|3536.02|3542.55|3534.55|3544.2|3536.2|3542.42|3534.42|38
1620341230000|2021-05-06 22:47:10|3542.4|3534.4|3542.28|3534.28|3542.5|3534.5|3541.87|3533.87|26
1620341240000|2021-05-06 22:47:20|3542.38|3534.38|3541.72|3533.72|3543.1|3535.1|3541.49|3533.49|35
1620341250000|2021-05-06 22:47:30|3541.7|3533.7|3541.83|3533.83|3541.85|3533.85|3541.62|3533.62|28
1620341260000|2021-05-06 22:47:40|3541.8|3533.8|3541.44|3533.44|3541.81|3533.81|3541.37|3533.37|28
1620341270000|2021-05-06 22:47:50|3541.42|3533.42|3540.38|3532.38|3541.45|3533.45|3540.19|3532.19|25
1620341280000|2021-05-06 22:48:00|3540.4|3532.4|3542.55|3534.55|3542.55|3534.55|3539.84|3531.84|33
1620341290000|2021-05-06 22:48:10|3542.64|3534.64|3540.93|3532.93|3542.64|3534.64|3540.92|3532.92|31
1620341300000|2021-05-06 22:48:20|3540.58|3532.58|3541.96|3533.96|3542.04|3534.04|3540.06|3532.06|36
1620341310000|2021-05-06 22:48:30|3541.95|3533.95|3541.24|3533.24|3542.09|3534.09|3540.66|3532.66|36
1620341320000|2021-05-06 22:48:40|3540.95|3532.95|3541.13|3533.13|3541.15|3533.15|3540.91|3532.91|29
1620341330000|2021-05-06 22:48:50|3541.14|3533.14|3541.6|3533.6|3541.61|3533.61|3540.88|3532.88|26
1620341340000|2021-05-06 22:49:00|3541.63|3533.63|3541.54|3533.54|3541.68|3533.68|3541.32|3533.32|25
1620341350000|2021-05-06 22:49:10|3541.45|3533.45|3542.24|3534.24|3542.24|3534.24|3541.38|3533.38|22
1620341360000|2021-05-06 22:49:20|3541.85|3533.85|3541.94|3533.94|3542.22|3534.22|3541.36|3533.36|28
1620341370000|2021-05-06 22:49:30|3541.81|3533.81|3540.93|3532.93|3542.02|3534.02|3540.93|3532.93|29
1620341380000|2021-05-06 22:49:40|3540.98|3532.98|3540.43|3532.43|3541.22|3533.22|3540.43|3532.43|31
1620341390000|2021-05-06 22:49:50|3540.42|3532.42|3539.82|3531.82|3540.42|3532.42|3539.43|3531.43|32
1620341400000|2021-05-06 22:50:00|3539.83|3531.83|3539.65|3531.65|3540.25|3532.25|3539.65|3531.65|37
1620341410000|2021-05-06 22:50:10|3539.74|3531.74|3540.52|3532.52|3540.77|3532.77|3539.74|3531.74|29
1620341420000|2021-05-06 22:50:20|3540.55|3532.55|3540.35|3532.35|3540.77|3532.77|3540.34|3532.34|21
1620341430000|2021-05-06 22:50:30|3540.34|3532.34|3538.06|3530.06|3540.34|3532.34|3537.86|3529.86|32
1620341440000|2021-05-06 22:50:40|3538.12|3530.12|3538.39|3530.39|3539.06|3531.06|3538.08|3530.08|36
1620341450000|2021-05-06 22:50:50|3538.64|3530.64|3538.43|3530.43|3538.7|3530.7|3538.37|3530.37|36
1620341460000|2021-05-06 22:51:00|3538.45|3530.45|3538.01|3530.01|3538.51|3530.51|3537.96|3529.96|34
1620341470000|2021-05-06 22:51:10|3538|3530|3534.43|3526.43|3538|3530|3534.33|3526.33|37
1620341480000|2021-05-06 22:51:20|3534.41|3526.41|3535.2|3527.2|3535.2|3527.2|3534.29|3526.29|33
1620341490000|2021-05-06 22:51:30|3535.37|3527.37|3535.48|3527.48|3537.21|3529.21|3535.37|3527.37|38
1620341500000|2021-05-06 22:51:40|3535.42|3527.42|3534.97|3526.97|3535.48|3527.48|3534.91|3526.91|36
1620341510000|2021-05-06 22:51:50|3534.93|3526.93|3536.09|3528.09|3536.09|3528.09|3534.93|3526.93|36
1620341520000|2021-05-06 22:52:00|3535.26|3527.26|3534.71|3526.71|3535.27|3527.27|3534.71|3526.71|33
1620341530000|2021-05-06 22:52:10|3534.72|3526.72|3536.82|3528.82|3536.94|3528.94|3534.72|3526.72|34
1620341540000|2021-05-06 22:52:20|3536.83|3528.83|3536.61|3528.61|3537.91|3529.91|3536.08|3528.08|31
1620341550000|2021-05-06 22:52:30|3536.53|3528.53|3535.85|3527.85|3537.17|3529.17|3535.78|3527.78|34
1620341560000|2021-05-06 22:52:40|3535.82|3527.82|3536.43|3528.43|3536.48|3528.48|3535.81|3527.81|31
1620341570000|2021-05-06 22:52:50|3536.54|3528.54|3536.23|3528.23|3536.56|3528.56|3536.09|3528.09|27
1620341580000|2021-05-06 22:53:00|3536.24|3528.24|3536.36|3528.36|3536.44|3528.44|3535.92|3527.92|26
1620341590000|2021-05-06 22:53:10|3536.26|3528.26|3534.77|3526.77|3536.26|3528.26|3534.77|3526.77|28
1620341600000|2021-05-06 22:53:20|3534.74|3526.74|3534.7|3526.7|3534.74|3526.74|3534.56|3526.56|22
1620341610000|2021-05-06 22:53:30|3534.67|3526.67|3535.08|3527.08|3535.41|3527.41|3534.61|3526.61|32
1620341620000|2021-05-06 22:53:40|3535.01|3527.01|3535.19|3527.19|3536.17|3528.17|3534.99|3526.99|34
1620341630000|2021-05-06 22:53:50|3535.06|3527.06|3533.68|3525.68|3535.06|3527.06|3533.61|3525.61|28
1620341640000|2021-05-06 22:54:00|3533.69|3525.69|3533.91|3525.91|3534.46|3526.46|3533.69|3525.69|30
1620341650000|2021-05-06 22:54:10|3534|3526|3533.69|3525.69|3534.04|3526.04|3533.61|3525.61|37
1620341660000|2021-05-06 22:54:20|3533.45|3525.45|3532|3524|3533.45|3525.45|3531.86|3523.86|29
1620341670000|2021-05-06 22:54:30|3531.9|3523.9|3531.54|3523.54|3531.98|3523.98|3531.3|3523.3|35
1620341680000|2021-05-06 22:54:40|3531.45|3523.45|3531.46|3523.46|3531.63|3523.63|3531.22|3523.22|31
1620341690000|2021-05-06 22:54:50|3531.47|3523.47|3531.35|3523.35|3531.56|3523.56|3531.24|3523.24|30
1620341700000|2021-05-06 22:55:00|3531.44|3523.44|3531.07|3523.07|3531.46|3523.46|3529.47|3521.47|35
1620341710000|2021-05-06 22:55:10|3531.08|3523.08|3533.52|3525.52|3533.67|3525.67|3531.05|3523.05|33
1620341720000|2021-05-06 22:55:20|3533.41|3525.41|3533.76|3525.76|3534.07|3526.07|3532.15|3524.15|30
1620341730000|2021-05-06 22:55:30|3533.56|3525.56|3533.79|3525.79|3533.87|3525.87|3532.82|3524.82|37
1620341740000|2021-05-06 22:55:40|3533.65|3525.65|3534.41|3526.41|3534.41|3526.41|3533.38|3525.38|32
1620341750000|2021-05-06 22:55:50|3534.46|3526.46|3533|3525|3534.72|3526.72|3533|3525|26
1620341760000|2021-05-06 22:56:00|3533.09|3525.09|3533.7|3525.7|3534.19|3526.19|3532.91|3524.91|35
1620341770000|2021-05-06 22:56:10|3533.73|3525.73|3532.68|3524.68|3533.78|3525.78|3532.55|3524.55|33
1620341780000|2021-05-06 22:56:20|3532.66|3524.66|3531.78|3523.78|3532.66|3524.66|3531.7|3523.7|24
1620341790000|2021-05-06 22:56:30|3531.59|3523.59|3532.4|3524.4|3532.61|3524.61|3531.59|3523.59|37
1620341800000|2021-05-06 22:56:40|3532.41|3524.41|3533.61|3525.61|3533.61|3525.61|3532.37|3524.37|38
1620341810000|2021-05-06 22:56:50|3533.69|3525.69|3532.33|3524.33|3533.82|3525.82|3532.33|3524.33|29
1620341820000|2021-05-06 22:57:00|3532.34|3524.34|3532.6|3524.6|3532.93|3524.93|3531.94|3523.94|33
1620341830000|2021-05-06 22:57:10|3532.53|3524.53|3532.23|3524.23|3532.75|3524.75|3532|3524|31
1620341840000|2021-05-06 22:57:20|3532.17|3524.17|3532.93|3524.93|3533.33|3525.33|3531.17|3523.17|35
1620341850000|2021-05-06 22:57:30|3531.28|3523.28|3531.99|3523.99|3533.12|3525.12|3531.28|3523.28|30
1620341860000|2021-05-06 22:57:40|3532.05|3524.05|3532.03|3524.03|3532.19|3524.19|3531.48|3523.48|26
1620341870000|2021-05-06 22:57:50|3531.68|3523.68|3531.54|3523.54|3531.71|3523.71|3531.47|3523.47|23
1620341880000|2021-05-06 22:58:00|3531.4|3523.4|3530.76|3522.76|3531.4|3523.4|3530.66|3522.66|28
1620341890000|2021-05-06 22:58:10|3530.78|3522.78|3532.39|3524.39|3532.39|3524.39|3530.39|3522.39|34
1620341900000|2021-05-06 22:58:20|3532.22|3524.22|3532|3524|3532.37|3524.37|3531.3|3523.3|32
1620341910000|2021-05-06 22:58:30|3532.23|3524.23|3532.46|3524.46|3532.54|3524.54|3531.91|3523.91|31
1620341920000|2021-05-06 22:58:40|3532.5|3524.5|3532.21|3524.21|3532.51|3524.51|3532.16|3524.16|25
1620341930000|2021-05-06 22:58:50|3531.86|3523.86|3531.89|3523.89|3532.26|3524.26|3531.83|3523.83|22
1620341940000|2021-05-06 22:59:00|3531.96|3523.96|3531.9|3523.9|3532.33|3524.33|3531.81|3523.81|22
1620341950000|2021-05-06 22:59:10|3531.71|3523.71|3534.2|3526.2|3534.29|3526.29|3531.71|3523.71|31
1620341960000|2021-05-06 22:59:20|3534.05|3526.05|3534.47|3526.47|3534.47|3526.47|3533.85|3525.85|23
1620341970000|2021-05-06 22:59:30|3534.38|3526.38|3533.45|3525.45|3534.5|3526.5|3533.37|3525.37|35
1620341980000|2021-05-06 22:59:40|3533.6|3525.6|3534.95|3526.95|3535.02|3527.02|3533.6|3525.6|33
1620341990000|2021-05-06 22:59:50|3534.94|3526.94|3535.21|3527.21|3535.21|3527.21|3534.92|3526.92|15
1620342000000|2021-05-06 23:00:00|3535.2|3527.2|3535.64|3527.64|3535.64|3527.64|3535.17|3527.17|28
1620342010000|2021-05-06 23:00:10|3535.65|3527.65|3535.69|3527.69|3535.8|3527.8|3535.55|3527.55|19
1620342020000|2021-05-06 23:00:20|3535.7|3527.7|3535.67|3527.67|3535.85|3527.85|3535.56|3527.56|21
1620342030000|2021-05-06 23:00:30|3535.74|3527.74|3535.46|3527.46|3535.74|3527.74|3535.46|3527.46|27
1620342040000|2021-05-06 23:00:40|3535.07|3527.07|3532.68|3524.68|3535.07|3527.07|3532.68|3524.68|31
1620342050000|2021-05-06 23:00:50|3532.72|3524.72|3532.16|3524.16|3532.73|3524.73|3531.85|3523.85|31
1620342060000|2021-05-06 23:01:00|3532.02|3524.02|3531.72|3523.72|3532.02|3524.02|3531.12|3523.12|34
1620342070000|2021-05-06 23:01:10|3531.71|3523.71|3529.31|3521.31|3531.71|3523.71|3528.71|3520.71|36
1620342080000|2021-05-06 23:01:20|3529.3|3521.3|3528.26|3520.26|3529.34|3521.34|3528.26|3520.26|32
1620342090000|2021-05-06 23:01:30|3528.24|3520.24|3525.94|3517.94|3528.24|3520.24|3525.55|3517.55|35
1620342100000|2021-05-06 23:01:40|3525.93|3517.93|3525.5|3517.5|3526.04|3518.04|3525.25|3517.25|35
1620342110000|2021-05-06 23:01:50|3525.51|3517.51|3525.32|3517.32|3526.65|3518.65|3525.16|3517.16|34
1620342120000|2021-05-06 23:02:00|3525.31|3517.31|3525.95|3517.95|3526.51|3518.51|3525.26|3517.26|34
1620342130000|2021-05-06 23:02:10|3525.98|3517.98|3526.57|3518.57|3526.86|3518.86|3525.83|3517.83|35
1620342140000|2021-05-06 23:02:20|3526.64|3518.64|3528.92|3520.92|3529.13|3521.13|3526.42|3518.42|34
1620342150000|2021-05-06 23:02:30|3529.4|3521.4|3528|3520|3529.51|3521.51|3527.86|3519.86|37
1620342160000|2021-05-06 23:02:40|3528.21|3520.21|3528.7|3520.7|3528.89|3520.89|3527.56|3519.56|32
1620342170000|2021-05-06 23:02:50|3528.74|3520.74|3527.49|3519.49|3528.74|3520.74|3527.23|3519.23|34
1620342180000|2021-05-06 23:03:00|3527.31|3519.31|3527.08|3519.08|3527.62|3519.62|3526.97|3518.97|36
1620342190000|2021-05-06 23:03:10|3527.17|3519.17|3526.84|3518.84|3527.57|3519.57|3526.78|3518.78|30
1620342200000|2021-05-06 23:03:20|3526.89|3518.89|3526.64|3518.64|3527.52|3519.52|3526.52|3518.52|31
1620342210000|2021-05-06 23:03:30|3526.63|3518.63|3526.32|3518.32|3526.64|3518.64|3525.99|3517.99|27
1620342220000|2021-05-06 23:03:40|3526.29|3518.29|3525.78|3517.78|3526.3|3518.3|3525.52|3517.52|26
1620342230000|2021-05-06 23:03:50|3525.77|3517.77|3525.03|3517.03|3525.77|3517.77|3525.03|3517.03|12
1620342240000|2021-05-06 23:04:00|3525.08|3517.08|3521.54|3513.54|3525.08|3517.08|3521.43|3513.43|33
1620342250000|2021-05-06 23:04:10|3521.47|3513.47|3521.93|3513.93|3522.23|3514.23|3520.87|3512.87|34
1620342260000|2021-05-06 23:04:20|3522.08|3514.08|3520.02|3512.02|3522.78|3514.78|3520.02|3512.02|31
1620342270000|2021-05-06 23:04:30|3520.13|3512.13|3518.29|3510.29|3520.13|3512.13|3517.93|3509.93|32
1620342280000|2021-05-06 23:04:40|3517.91|3509.91|3517.13|3509.13|3518.02|3510.02|3516.64|3508.64|30
1620342290000|2021-05-06 23:04:50|3516.98|3508.98|3516.96|3508.96|3517.33|3509.33|3516.61|3508.61|35
1620342300000|2021-05-06 23:05:00|3516.98|3508.98|3517.62|3509.62|3517.73|3509.73|3516.98|3508.98|32
1620342310000|2021-05-06 23:05:10|3517.63|3509.63|3518.79|3510.79|3518.86|3510.86|3517.4|3509.4|35
1620342320000|2021-05-06 23:05:20|3518.89|3510.89|3519.02|3511.02|3519.38|3511.38|3518.46|3510.46|29
1620342330000|2021-05-06 23:05:30|3519.25|3511.25|3520.03|3512.03|3520.14|3512.14|3519.23|3511.23|29
1620342340000|2021-05-06 23:05:40|3520|3512|3520.58|3512.58|3521.11|3513.11|3520|3512|36
1620342350000|2021-05-06 23:05:50|3520.32|3512.32|3520.59|3512.59|3520.68|3512.68|3519.61|3511.61|36
1620342360000|2021-05-06 23:06:00|3520.7|3512.7|3519.57|3511.57|3521.45|3513.45|3519.41|3511.41|32
1620342370000|2021-05-06 23:06:10|3519.67|3511.67|3519.59|3511.59|3520.01|3512.01|3519.5|3511.5|20
1620342380000|2021-05-06 23:06:20|3519.49|3511.49|3519.27|3511.27|3519.7|3511.7|3519.26|3511.26|27
1620342390000|2021-05-06 23:06:30|3519.28|3511.28|3519.8|3511.8|3519.89|3511.89|3519.23|3511.23|15
1620342400000|2021-05-06 23:06:40|3519.97|3511.97|3518.42|3510.42|3520.09|3512.09|3518.24|3510.24|25
1620342410000|2021-05-06 23:06:50|3518.49|3510.49|3518.03|3510.03|3518.6|3510.6|3517.94|3509.94|28
1620342420000|2021-05-06 23:07:00|3518.06|3510.06|3518.24|3510.24|3518.27|3510.27|3518.06|3510.06|21
1620342430000|2021-05-06 23:07:10|3518.63|3510.63|3520.04|3512.04|3520.07|3512.07|3518.63|3510.63|35
1620342440000|2021-05-06 23:07:20|3520.06|3512.06|3519.17|3511.17|3520.06|3512.06|3518.98|3510.98|33
1620342450000|2021-05-06 23:07:30|3519.74|3511.74|3519.62|3511.62|3520.04|3512.04|3519.26|3511.26|37
1620342460000|2021-05-06 23:07:40|3519.74|3511.74|3520.67|3512.67|3520.67|3512.67|3519.57|3511.57|35
1620342470000|2021-05-06 23:07:50|3520.54|3512.54|3519.69|3511.69|3520.69|3512.69|3519.66|3511.66|19
1620342480000|2021-05-06 23:08:00|3519.67|3511.67|3520.4|3512.4|3520.4|3512.4|3519.66|3511.66|19
1620342490000|2021-05-06 23:08:10|3520.39|3512.39|3519.84|3511.84|3520.49|3512.49|3519.8|3511.8|26
1620342500000|2021-05-06 23:08:20|3519.9|3511.9|3520.16|3512.16|3520.16|3512.16|3519.64|3511.64|27
1620342510000|2021-05-06 23:08:30|3520.11|3512.11|3519.72|3511.72|3520.11|3512.11|3519.68|3511.68|32
1620342520000|2021-05-06 23:08:40|3519.71|3511.71|3519.67|3511.67|3519.82|3511.82|3519.51|3511.51|27
1620342530000|2021-05-06 23:08:50|3519.7|3511.7|3520.07|3512.07|3520.07|3512.07|3519.64|3511.64|27
1620342540000|2021-05-06 23:09:00|3520.05|3512.05|3519.88|3511.88|3520.05|3512.05|3519.73|3511.73|32
1620342550000|2021-05-06 23:09:10|3519.87|3511.87|3520.95|3512.95|3520.95|3512.95|3519.73|3511.73|27
1620342560000|2021-05-06 23:09:20|3521|3513|3520.35|3512.35|3521.06|3513.06|3520.35|3512.35|22
1620342570000|2021-05-06 23:09:30|3520.37|3512.37|3521.08|3513.08|3521.11|3513.11|3520.37|3512.37|27
1620342580000|2021-05-06 23:09:40|3520.96|3512.96|3521.32|3513.32|3521.32|3513.32|3520.94|3512.94|18
1620342590000|2021-05-06 23:09:50|3521.4|3513.4|3521.91|3513.91|3521.91|3513.91|3521.32|3513.32|12
1620342600000|2021-05-06 23:10:00|3521.94|3513.94|3522.79|3514.79|3522.9|3514.9|3521.94|3513.94|30
1620342610000|2021-05-06 23:10:10|3522.82|3514.82|3522.94|3514.94|3523.01|3515.01|3522.82|3514.82|17
1620342620000|2021-05-06 23:10:20|3522.99|3514.99|3522.97|3514.97|3523.12|3515.12|3522.81|3514.81|22
1620342630000|2021-05-06 23:10:30|3522.99|3514.99|3523.12|3515.12|3523.18|3515.18|3522.97|3514.97|15
1620342640000|2021-05-06 23:10:40|3522.86|3514.86|3521.73|3513.73|3522.86|3514.86|3521.46|3513.46|29
1620342650000|2021-05-06 23:10:50|3521.67|3513.67|3521.57|3513.57|3521.74|3513.74|3521.23|3513.23|31
1620342660000|2021-05-06 23:11:00|3521.68|3513.68|3522.56|3514.56|3522.6|3514.6|3521.59|3513.59|23
1620342670000|2021-05-06 23:11:10|3522.58|3514.58|3523.08|3515.08|3523.41|3515.41|3522.44|3514.44|34
1620342680000|2021-05-06 23:11:20|3523.34|3515.34|3523.27|3515.27|3523.44|3515.44|3523.16|3515.16|29
1620342690000|2021-05-06 23:11:30|3523.36|3515.36|3523.85|3515.85|3524.13|3516.13|3523.36|3515.36|30
1620342700000|2021-05-06 23:11:40|3523.84|3515.84|3524.58|3516.58|3524.58|3516.58|3523.21|3515.21|35
1620342710000|2021-05-06 23:11:50|3524.59|3516.59|3524.81|3516.81|3524.87|3516.87|3524.56|3516.56|25
1620342720000|2021-05-06 23:12:00|3524.8|3516.8|3527.02|3519.02|3527.02|3519.02|3524.79|3516.79|35
1620342730000|2021-05-06 23:12:10|3527.04|3519.04|3527.74|3519.74|3527.96|3519.96|3526.73|3518.73|31
1620342740000|2021-05-06 23:12:20|3527.61|3519.61|3527.91|3519.91|3527.91|3519.91|3527.32|3519.32|31
1620342750000|2021-05-06 23:12:30|3527.78|3519.78|3526|3518|3527.78|3519.78|3526|3518|27
1620342760000|2021-05-06 23:12:40|3526.1|3518.1|3527.43|3519.43|3527.55|3519.55|3525.96|3517.96|20
1620342770000|2021-05-06 23:12:50|3527.44|3519.44|3526.53|3518.53|3527.56|3519.56|3526.49|3518.49|28
1620342780000|2021-05-06 23:13:00|3526.51|3518.51|3526.12|3518.12|3526.64|3518.64|3525.98|3517.98|26
1620342790000|2021-05-06 23:13:10|3526.15|3518.15|3526.68|3518.68|3526.68|3518.68|3526.13|3518.13|20
1620342800000|2021-05-06 23:13:20|3526.59|3518.59|3526.26|3518.26|3526.59|3518.59|3526.25|3518.25|23
1620342810000|2021-05-06 23:13:30|3526.25|3518.25|3526.18|3518.18|3526.36|3518.36|3525.61|3517.61|30
1620342820000|2021-05-06 23:13:40|3526.15|3518.15|3525.7|3517.7|3526.2|3518.2|3525.16|3517.16|31
1620342830000|2021-05-06 23:13:50|3525.6|3517.6|3524.94|3516.94|3525.6|3517.6|3524.63|3516.63|26
1620342840000|2021-05-06 23:14:00|3524.97|3516.97|3525.48|3517.48|3525.73|3517.73|3524.69|3516.69|24
1620342850000|2021-05-06 23:14:10|3525.43|3517.43|3524.39|3516.39|3525.48|3517.48|3524.39|3516.39|26
1620342860000|2021-05-06 23:14:20|3524.48|3516.48|3524.48|3516.48|3524.77|3516.77|3524.34|3516.34|31
1620342870000|2021-05-06 23:14:30|3524.52|3516.52|3523.18|3515.18|3524.52|3516.52|3523.11|3515.11|31
1620342880000|2021-05-06 23:14:40|3523.08|3515.08|3523.23|3515.23|3523.81|3515.81|3523.05|3515.05|28
1620342890000|2021-05-06 23:14:50|3523.19|3515.19|3522.45|3514.45|3523.34|3515.34|3522.3|3514.3|25
1620342900000|2021-05-06 23:15:00|3522.36|3514.36|3523.08|3515.08|3524.18|3516.18|3522.36|3514.36|29
1620342910000|2021-05-06 23:15:10|3523.09|3515.09|3524.09|3516.09|3524.09|3516.09|3522.61|3514.61|31
1620342920000|2021-05-06 23:15:20|3524.18|3516.18|3524.13|3516.13|3524.58|3516.58|3522.92|3514.92|31
1620342930000|2021-05-06 23:15:30|3524.09|3516.09|3522.84|3514.84|3524.11|3516.11|3522.31|3514.31|31
1620342940000|2021-05-06 23:15:40|3522.82|3514.82|3522.69|3514.69|3522.86|3514.86|3522.48|3514.48|33
1620342950000|2021-05-06 23:15:50|3522.63|3514.63|3521.34|3513.34|3522.63|3514.63|3521.11|3513.11|32
1620342960000|2021-05-06 23:16:00|3521.37|3513.37|3521.67|3513.67|3521.67|3513.67|3521.32|3513.32|24
1620342970000|2021-05-06 23:16:10|3521.75|3513.75|3522.11|3514.11|3522.17|3514.17|3521.7|3513.7|32
1620342980000|2021-05-06 23:16:20|3522.23|3514.23|3521.19|3513.19|3522.26|3514.26|3520.72|3512.72|33
1620342990000|2021-05-06 23:16:30|3521.13|3513.13|3521.68|3513.68|3521.68|3513.68|3521.05|3513.05|33
1620343000000|2021-05-06 23:16:40|3521.83|3513.83|3521.69|3513.69|3522.42|3514.42|3521.57|3513.57|27
1620343010000|2021-05-06 23:16:50|3521.7|3513.7|3521.41|3513.41|3521.84|3513.84|3521.04|3513.04|25
1620343020000|2021-05-06 23:17:00|3521.42|3513.42|3523.3|3515.3|3523.37|3515.37|3521.32|3513.32|27
1620343030000|2021-05-06 23:17:10|3523.38|3515.38|3520.94|3512.94|3523.38|3515.38|3520.83|3512.83|37
1620343040000|2021-05-06 23:17:20|3521.17|3513.17|3520.64|3512.64|3521.26|3513.26|3520.47|3512.47|32
1620343050000|2021-05-06 23:17:30|3520.81|3512.81|3520.69|3512.69|3520.84|3512.84|3520.35|3512.35|34
1620343060000|2021-05-06 23:17:40|3520.65|3512.65|3521.01|3513.01|3521.01|3513.01|3520.28|3512.28|31
1620343070000|2021-05-06 23:17:50|3520.94|3512.94|3520.21|3512.21|3521.36|3513.36|3520.21|3512.21|33
1620343080000|2021-05-06 23:18:00|3520.29|3512.29|3519.67|3511.67|3520.29|3512.29|3519.32|3511.32|33
1620343090000|2021-05-06 23:18:10|3519.7|3511.7|3518.47|3510.47|3519.7|3511.7|3518.47|3510.47|31
1620343100000|2021-05-06 23:18:20|3518.6|3510.6|3514.45|3506.45|3518.6|3510.6|3514.45|3506.45|38
1620343110000|2021-05-06 23:18:30|3514.44|3506.44|3514.31|3506.31|3514.98|3506.98|3513.07|3505.07|35
1620343120000|2021-05-06 23:18:40|3513.22|3505.22|3512.96|3504.96|3514.23|3506.23|3512.37|3504.37|32
1620343130000|2021-05-06 23:18:50|3512.92|3504.92|3511.41|3503.41|3512.92|3504.92|3510.48|3502.48|34
1620343140000|2021-05-06 23:19:00|3511.25|3503.25|3510.99|3502.99|3511.93|3503.93|3510.44|3502.44|32
1620343150000|2021-05-06 23:19:10|3510.91|3502.91|3506.49|3498.49|3510.91|3502.91|3505.56|3497.56|39
1620343160000|2021-05-06 23:19:20|3505.77|3497.77|3505.56|3497.56|3507.77|3499.77|3505.56|3497.56|33
1620343170000|2021-05-06 23:19:30|3505.87|3497.87|3506.62|3498.62|3507.16|3499.16|3505.11|3497.11|34
1620343180000|2021-05-06 23:19:40|3506.61|3498.61|3507.9|3499.9|3508.22|3500.22|3506.61|3498.61|31
1620343190000|2021-05-06 23:19:50|3508.11|3500.11|3508.08|3500.08|3508.3|3500.3|3507.89|3499.89|30
1620343200000|2021-05-06 23:20:00|3507.92|3499.92|3505.14|3497.14|3507.92|3499.92|3505.01|3497.01|30
1620343210000|2021-05-06 23:20:10|3505.66|3497.66|3506.46|3498.46|3506.92|3498.92|3505.36|3497.36|32
1620343220000|2021-05-06 23:20:20|3506.27|3498.27|3506.2|3498.2|3506.58|3498.58|3506.2|3498.2|20
1620343230000|2021-05-06 23:20:30|3506.14|3498.14|3506.54|3498.54|3507.13|3499.13|3505.98|3497.98|31
1620343240000|2021-05-06 23:20:40|3506.56|3498.56|3506.33|3498.33|3506.76|3498.76|3504.23|3496.23|25
1620343250000|2021-05-06 23:20:50|3506.36|3498.36|3507.04|3499.04|3507.15|3499.15|3504.74|3496.74|24
1620343260000|2021-05-06 23:21:00|3507.08|3499.08|3506.42|3498.42|3507.22|3499.22|3504.4|3496.4|33
1620343270000|2021-05-06 23:21:10|3506.5|3498.5|3506.88|3498.88|3506.88|3498.88|3505.68|3497.68|26
1620343280000|2021-05-06 23:21:20|3507.03|3499.03|3508.29|3500.29|3508.36|3500.36|3507.01|3499.01|25
1620343290000|2021-05-06 23:21:30|3508.31|3500.31|3507.18|3499.18|3508.52|3500.52|3507.15|3499.15|30
1620343300000|2021-05-06 23:21:40|3507.05|3499.05|3507.33|3499.33|3507.54|3499.54|3506.89|3498.89|22
1620343310000|2021-05-06 23:21:50|3507|3499|3507.15|3499.15|3507.15|3499.15|3507|3499|9
1620343320000|2021-05-06 23:22:00|3507.39|3499.39|3504.67|3496.67|3507.44|3499.44|3504.46|3496.46|23
1620343330000|2021-05-06 23:22:10|3504.48|3496.48|3504.39|3496.39|3504.64|3496.64|3504.31|3496.31|13
1620343340000|2021-05-06 23:22:20|3504.42|3496.42|3504.79|3496.79|3504.79|3496.79|3504.37|3496.37|16
1620343350000|2021-05-06 23:22:30|3504.81|3496.81|3504.37|3496.37|3505.36|3497.36|3504.37|3496.37|22
1620343360000|2021-05-06 23:22:40|3504.26|3496.26|3503.91|3495.91|3504.26|3496.26|3503.58|3495.58|20
1620343370000|2021-05-06 23:22:50|3503.99|3495.99|3499.92|3491.92|3503.99|3495.99|3499.84|3491.84|30
1620343380000|2021-05-06 23:23:00|3499.78|3491.78|3496.86|3488.86|3499.98|3491.98|3496.86|3488.86|33
1620343390000|2021-05-06 23:23:10|3496.87|3488.87|3497.05|3489.05|3497.97|3489.97|3496.87|3488.87|28
1620343400000|2021-05-06 23:23:20|3496.93|3488.93|3493.16|3485.16|3496.93|3488.93|3492.6|3484.6|35
1620343410000|2021-05-06 23:23:30|3493.19|3485.19|3491.91|3483.91|3493.73|3485.73|3490.64|3482.64|32
1620343420000|2021-05-06 23:23:40|3490.98|3482.98|3493.47|3485.47|3493.8|3485.8|3490.53|3482.53|32
1620343430000|2021-05-06 23:23:50|3492.97|3484.97|3493.61|3485.61|3494.24|3486.24|3492.97|3484.97|35
1620343440000|2021-05-06 23:24:00|3493.93|3485.93|3496.89|3488.89|3497.11|3489.11|3493.77|3485.77|40
1620343450000|2021-05-06 23:24:10|3496.73|3488.73|3497.13|3489.13|3498.47|3490.47|3495.99|3487.99|27
1620343460000|2021-05-06 23:24:20|3497.4|3489.4|3498.06|3490.06|3498.41|3490.41|3497.4|3489.4|16
1620343470000|2021-05-06 23:24:30|3498.2|3490.2|3496.73|3488.73|3498.53|3490.53|3496.48|3488.48|33
1620343480000|2021-05-06 23:24:40|3496.75|3488.75|3498.14|3490.14|3498.19|3490.19|3496.75|3488.75|27
1620343490000|2021-05-06 23:24:50|3498.64|3490.64|3498.13|3490.13|3498.68|3490.68|3497.97|3489.97|22
1620343500000|2021-05-06 23:25:00|3498.11|3490.11|3500.66|3492.66|3500.86|3492.86|3498.08|3490.08|32
1620343510000|2021-05-06 23:25:10|3500.75|3492.75|3501.21|3493.21|3501.49|3493.49|3500.45|3492.45|24
1620343520000|2021-05-06 23:25:20|3501.36|3493.36|3502.06|3494.06|3502.06|3494.06|3501.28|3493.28|21
1620343530000|2021-05-06 23:25:30|3502.1|3494.1|3504.84|3496.84|3504.84|3496.84|3502.1|3494.1|22
1620343540000|2021-05-06 23:25:40|3504.73|3496.73|3504.42|3496.42|3504.89|3496.89|3504.24|3496.24|18
1620343550000|2021-05-06 23:25:50|3504.35|3496.35|3503.46|3495.46|3504.62|3496.62|3503.41|3495.41|25
1620343560000|2021-05-06 23:26:00|3503.38|3495.38|3502.45|3494.45|3503.52|3495.52|3502.36|3494.36|30
1620343570000|2021-05-06 23:26:10|3502.39|3494.39|3504.92|3496.92|3504.92|3496.92|3502.08|3494.08|26
1620343580000|2021-05-06 23:26:20|3504.89|3496.89|3504.16|3496.16|3504.91|3496.91|3504.13|3496.13|28
1620343590000|2021-05-06 23:26:30|3504.17|3496.17|3504.49|3496.49|3504.74|3496.74|3504.13|3496.13|23
1620343600000|2021-05-06 23:26:40|3504.54|3496.54|3506.43|3498.43|3506.55|3498.55|3504.54|3496.54|19
1620343610000|2021-05-06 23:26:50|3506.54|3498.54|3506.61|3498.61|3507.13|3499.13|3506.32|3498.32|31
1620343620000|2021-05-06 23:27:00|3506.64|3498.64|3507.07|3499.07|3507.27|3499.27|3505.98|3497.98|30
1620343630000|2021-05-06 23:27:10|3507.08|3499.08|3506.66|3498.66|3507.21|3499.21|3506.64|3498.64|21
1620343640000|2021-05-06 23:27:20|3506.56|3498.56|3506.94|3498.94|3507.53|3499.53|3506.56|3498.56|25
1620343650000|2021-05-06 23:27:30|3507.12|3499.12|3504.75|3496.75|3507.2|3499.2|3504.75|3496.75|17
1620343660000|2021-05-06 23:27:40|3504.41|3496.41|3502.97|3494.97|3504.41|3496.41|3502.5|3494.5|18
1620343670000|2021-05-06 23:27:50|3502.99|3494.99|3504.83|3496.83|3504.83|3496.83|3502.91|3494.91|27
1620343680000|2021-05-06 23:28:00|3504.61|3496.61|3505.7|3497.7|3505.7|3497.7|3504.52|3496.52|23
1620343690000|2021-05-06 23:28:10|3505.83|3497.83|3503.22|3495.22|3505.83|3497.83|3503.22|3495.22|21
1620343700000|2021-05-06 23:28:20|3503.12|3495.12|3502.27|3494.27|3503.12|3495.12|3502.05|3494.05|13
1620343710000|2021-05-06 23:28:30|3502.2|3494.2|3502.18|3494.18|3502.51|3494.51|3502.13|3494.13|9
1620343720000|2021-05-06 23:28:40|3502.13|3494.13|3501.85|3493.85|3502.16|3494.16|3501.76|3493.76|14
1620343730000|2021-05-06 23:28:50|3501.86|3493.86|3497.86|3489.86|3501.99|3493.99|3497.3|3489.3|17
1620343740000|2021-05-06 23:29:00|3497.61|3489.61|3499.36|3491.36|3500.69|3492.69|3497.27|3489.27|37
1620343750000|2021-05-06 23:29:10|3499.85|3491.85|3500.36|3492.36|3500.38|3492.38|3499.76|3491.76|23
1620343760000|2021-05-06 23:29:20|3500.44|3492.44|3500.89|3492.89|3501.41|3493.41|3500.22|3492.22|33
1620343770000|2021-05-06 23:29:30|3501.02|3493.02|3501.92|3493.92|3502.54|3494.54|3500.68|3492.68|35
1620343780000|2021-05-06 23:29:40|3501.96|3493.96|3501.3|3493.3|3501.96|3493.96|3500.78|3492.78|28
1620343790000|2021-05-06 23:29:50|3500.82|3492.82|3500.96|3492.96|3503.03|3495.03|3500.71|3492.71|30
1620343800000|2021-05-06 23:30:00|3500.8|3492.8|3502.81|3494.81|3502.85|3494.85|3500.75|3492.75|29
1620343810000|2021-05-06 23:30:10|3502.63|3494.63|3505.1|3497.1|3505.1|3497.1|3502.63|3494.63|31
1620343820000|2021-05-06 23:30:20|3504.99|3496.99|3504.21|3496.21|3504.99|3496.99|3503.69|3495.69|32
1620343830000|2021-05-06 23:30:30|3504.24|3496.24|3505.1|3497.1|3505.44|3497.44|3504.24|3496.24|31
1620343840000|2021-05-06 23:30:40|3505.16|3497.16|3505.39|3497.39|3506.32|3498.32|3505.04|3497.04|24
1620343850000|2021-05-06 23:30:50|3505.23|3497.23|3505.8|3497.8|3505.97|3497.97|3504.85|3496.85|29
1620343860000|2021-05-06 23:31:00|3505.78|3497.78|3506.28|3498.28|3507.06|3499.06|3504.84|3496.84|35
1620343870000|2021-05-06 23:31:10|3505.23|3497.23|3507.23|3499.23|3507.23|3499.23|3505.08|3497.08|31
1620343880000|2021-05-06 23:31:20|3505.87|3497.87|3506.43|3498.43|3507.49|3499.49|3505.87|3497.87|29
1620343890000|2021-05-06 23:31:30|3506.45|3498.45|3508.23|3500.23|3508.61|3500.61|3506.38|3498.38|27
1620343900000|2021-05-06 23:31:40|3508.05|3500.05|3508.77|3500.77|3510.23|3502.23|3508.05|3500.05|32
1620343910000|2021-05-06 23:31:50|3508.97|3500.97|3511.25|3503.25|3513.29|3505.29|3508.97|3500.97|35
1620343920000|2021-05-06 23:32:00|3511.22|3503.22|3514.08|3506.08|3514.48|3506.48|3511.22|3503.22|32
1620343930000|2021-05-06 23:32:10|3512.82|3504.82|3514.81|3506.81|3514.95|3506.95|3512.82|3504.82|28
1620343940000|2021-05-06 23:32:20|3514.85|3506.85|3514.86|3506.86|3514.91|3506.91|3514.59|3506.59|18
1620343950000|2021-05-06 23:32:30|3514.93|3506.93|3516.59|3508.59|3516.59|3508.59|3514.93|3506.93|31
1620343960000|2021-05-06 23:32:40|3516.34|3508.34|3519.13|3511.13|3519.6|3511.6|3516.11|3508.11|32
1620343970000|2021-05-06 23:32:50|3519.24|3511.24|3519.77|3511.77|3520.06|3512.06|3519.24|3511.24|34
1620343980000|2021-05-06 23:33:00|3520.15|3512.15|3520.33|3512.33|3520.35|3512.35|3519.77|3511.77|22
1620343990000|2021-05-06 23:33:10|3520|3512|3519.83|3511.83|3520.27|3512.27|3519.83|3511.83|14
1620344000000|2021-05-06 23:33:20|3519.81|3511.81|3520.18|3512.18|3520.52|3512.52|3519.81|3511.81|24
1620344010000|2021-05-06 23:33:30|3520.22|3512.22|3519.94|3511.94|3520.27|3512.27|3519.94|3511.94|12
1620344020000|2021-05-06 23:33:40|3519.88|3511.88|3518.88|3510.88|3520.03|3512.03|3518.86|3510.86|17
1620344030000|2021-05-06 23:33:50|3518.98|3510.98|3519.46|3511.46|3519.66|3511.66|3518.88|3510.88|22
1620344040000|2021-05-06 23:34:00|3519.34|3511.34|3519.56|3511.56|3519.6|3511.6|3519.14|3511.14|21
1620344050000|2021-05-06 23:34:10|3519.66|3511.66|3519.94|3511.94|3520.5|3512.5|3519.66|3511.66|15
1620344060000|2021-05-06 23:34:20|3519.91|3511.91|3519.9|3511.9|3519.91|3511.91|3519.2|3511.2|25
1620344070000|2021-05-06 23:34:30|3520.13|3512.13|3519.52|3511.52|3520.27|3512.27|3519.22|3511.22|30
1620344080000|2021-05-06 23:34:40|3519.47|3511.47|3518.65|3510.65|3519.53|3511.53|3518.45|3510.45|18
1620344090000|2021-05-06 23:34:50|3518.58|3510.58|3516.76|3508.76|3518.58|3510.58|3516.04|3508.04|27
1620344100000|2021-05-06 23:35:00|3516.89|3508.89|3517.21|3509.21|3517.22|3509.22|3516.56|3508.56|17
1620344110000|2021-05-06 23:35:10|3517.06|3509.06|3517.06|3509.06|3517.25|3509.25|3516.69|3508.69|29
1620344120000|2021-05-06 23:35:20|3516.99|3508.99|3516.13|3508.13|3516.99|3508.99|3515.86|3507.86|31
1620344130000|2021-05-06 23:35:30|3516.12|3508.12|3512.89|3504.89|3516.12|3508.12|3511.98|3503.98|32
1620344140000|2021-05-06 23:35:40|3512.87|3504.87|3513.1|3505.1|3513.45|3505.45|3512.87|3504.87|22
1620344150000|2021-05-06 23:35:50|3513.07|3505.07|3513.44|3505.44|3515.24|3507.24|3513.07|3505.07|35
1620344160000|2021-05-06 23:36:00|3513.31|3505.31|3512.67|3504.67|3513.31|3505.31|3512.14|3504.14|24
1620344170000|2021-05-06 23:36:10|3512.8|3504.8|3512.3|3504.3|3512.8|3504.8|3512.3|3504.3|7
1620344180000|2021-05-06 23:36:20|3512.62|3504.62|3512.41|3504.41|3512.67|3504.67|3512.41|3504.41|11
1620344190000|2021-05-06 23:36:30|3512.57|3504.57|3514.77|3506.77|3514.77|3506.77|3512.56|3504.56|16
1620344200000|2021-05-06 23:36:40|3515.62|3507.62|3515.27|3507.27|3515.64|3507.64|3514.8|3506.8|28
1620344210000|2021-05-06 23:36:50|3515.54|3507.54|3515.58|3507.58|3515.58|3507.58|3515.08|3507.08|22
1620344220000|2021-05-06 23:37:00|3515.71|3507.71|3518.25|3510.25|3518.54|3510.54|3515.58|3507.58|24
1620344230000|2021-05-06 23:37:10|3518.41|3510.41|3517.32|3509.32|3518.43|3510.43|3517.18|3509.18|28
1620344240000|2021-05-06 23:37:20|3517.38|3509.38|3518.27|3510.27|3518.34|3510.34|3517.38|3509.38|24
1620344250000|2021-05-06 23:37:30|3518.38|3510.38|3517.91|3509.91|3518.39|3510.39|3517.76|3509.76|19
1620344260000|2021-05-06 23:37:40|3517.88|3509.88|3516.38|3508.38|3518.22|3510.22|3516.22|3508.22|24
1620344270000|2021-05-06 23:37:50|3516.55|3508.55|3516.77|3508.77|3516.89|3508.89|3516.32|3508.32|18
1620344280000|2021-05-06 23:38:00|3516.85|3508.85|3513.01|3505.01|3516.87|3508.87|3513.01|3505.01|27
1620344290000|2021-05-06 23:38:10|3512.84|3504.84|3512.16|3504.16|3513.22|3505.22|3512.16|3504.16|19
1620344300000|2021-05-06 23:38:20|3512.47|3504.47|3511.78|3503.78|3512.47|3504.47|3511.78|3503.78|10
1620344310000|2021-05-06 23:38:30|3511.64|3503.64|3509.47|3501.47|3511.64|3503.64|3509.33|3501.33|20
1620344320000|2021-05-06 23:38:40|3509.49|3501.49|3509.58|3501.58|3510.29|3502.29|3509.49|3501.49|32
1620344330000|2021-05-06 23:38:50|3509.54|3501.54|3511.44|3503.44|3511.44|3503.44|3509.4|3501.4|25
1620344340000|2021-05-06 23:39:00|3511.43|3503.43|3512.87|3504.87|3512.87|3504.87|3510.97|3502.97|39
1620344350000|2021-05-06 23:39:10|3513|3505|3514.48|3506.48|3515.05|3507.05|3513|3505|33
1620344360000|2021-05-06 23:39:20|3514.43|3506.43|3515.85|3507.85|3515.85|3507.85|3513.67|3505.67|30
1620344370000|2021-05-06 23:39:30|3515.97|3507.97|3514.49|3506.49|3515.97|3507.97|3513.66|3505.66|27
1620344380000|2021-05-06 23:39:40|3514.47|3506.47|3512.64|3504.64|3514.47|3506.47|3512.64|3504.64|21
1620344390000|2021-05-06 23:39:50|3512.7|3504.7|3512.51|3504.51|3513.24|3505.24|3512.48|3504.48|22
1620344400000|2021-05-06 23:40:00|3512.5|3504.5|3512.17|3504.17|3512.54|3504.54|3512.17|3504.17|18
1620344410000|2021-05-06 23:40:10|3512.37|3504.37|3509.48|3501.48|3512.37|3504.37|3509.31|3501.31|22
1620344420000|2021-05-06 23:40:20|3509.61|3501.61|3509|3501|3509.78|3501.78|3508.14|3500.14|32
1620344430000|2021-05-06 23:40:30|3508.97|3500.97|3508.92|3500.92|3509.95|3501.95|3508.77|3500.77|36
1620344440000|2021-05-06 23:40:40|3508.79|3500.79|3508.2|3500.2|3508.79|3500.79|3507.5|3499.5|26
1620344450000|2021-05-06 23:40:50|3508.17|3500.17|3507.23|3499.23|3508.26|3500.26|3507.17|3499.17|28
1620344460000|2021-05-06 23:41:00|3507.29|3499.29|3506.96|3498.96|3507.77|3499.77|3506.36|3498.36|35
1620344470000|2021-05-06 23:41:10|3506.87|3498.87|3503.4|3495.4|3506.87|3498.87|3503.4|3495.4|32
1620344480000|2021-05-06 23:41:20|3503.39|3495.39|3501.78|3493.78|3503.39|3495.39|3501.78|3493.78|32
1620344490000|2021-05-06 23:41:30|3502.04|3494.04|3503.53|3495.53|3503.88|3495.88|3501.89|3493.89|37
1620344500000|2021-05-06 23:41:40|3503.55|3495.55|3502.64|3494.64|3504.06|3496.06|3502.64|3494.64|20
1620344510000|2021-05-06 23:41:50|3502.6|3494.6|3501.37|3493.37|3502.61|3494.61|3501.02|3493.02|23
1620344520000|2021-05-06 23:42:00|3501.52|3493.52|3500.43|3492.43|3501.53|3493.53|3500.43|3492.43|20
1620344530000|2021-05-06 23:42:10|3500.41|3492.41|3500.57|3492.57|3500.61|3492.61|3500.16|3492.16|19
1620344540000|2021-05-06 23:42:20|3500.44|3492.44|3501.94|3493.94|3502.65|3494.65|3500.44|3492.44|30
1620344550000|2021-05-06 23:42:30|3502.3|3494.3|3503|3495|3503.19|3495.19|3502.3|3494.3|21
1620344560000|2021-05-06 23:42:40|3502.91|3494.91|3502.86|3494.86|3502.91|3494.91|3502.7|3494.7|14
1620344570000|2021-05-06 23:42:50|3502.87|3494.87|3503.4|3495.4|3505.03|3497.03|3502.86|3494.86|25
1620344580000|2021-05-06 23:43:00|3503.33|3495.33|3503.72|3495.72|3503.72|3495.72|3502.66|3494.66|10
1620344590000|2021-05-06 23:43:10|3503.64|3495.64|3505.59|3497.59|3505.73|3497.73|3503.5|3495.5|30
1620344600000|2021-05-06 23:43:20|3505.68|3497.68|3502|3494|3505.85|3497.85|3501.77|3493.77|36
1620344610000|2021-05-06 23:43:30|3501.43|3493.43|3499.43|3491.43|3501.43|3493.43|3499.39|3491.39|27
1620344620000|2021-05-06 23:43:40|3499.37|3491.37|3499.1|3491.1|3499.76|3491.76|3498.29|3490.29|17
1620344630000|2021-05-06 23:43:50|3498.96|3490.96|3498.58|3490.58|3499.35|3491.35|3498.58|3490.58|20
1620344640000|2021-05-06 23:44:00|3498.55|3490.55|3499.21|3491.21|3499.21|3491.21|3498.54|3490.54|13
1620344650000|2021-05-06 23:44:10|3499.19|3491.19|3499.74|3491.74|3499.86|3491.86|3499.02|3491.02|17
1620344660000|2021-05-06 23:44:20|3499.46|3491.46|3499.09|3491.09|3499.48|3491.48|3499.09|3491.09|15
1620344670000|2021-05-06 23:44:30|3498.05|3490.05|3499.62|3491.62|3499.66|3491.66|3498.03|3490.03|29
1620344680000|2021-05-06 23:44:40|3499.73|3491.73|3498.94|3490.94|3500.28|3492.28|3498.85|3490.85|37
1620344690000|2021-05-06 23:44:50|3499.1|3491.1|3498.79|3490.79|3499.1|3491.1|3498.68|3490.68|22
1620344700000|2021-05-06 23:45:00|3498.84|3490.84|3498.04|3490.04|3498.92|3490.92|3498.02|3490.02|38
1620344710000|2021-05-06 23:45:10|3498.15|3490.15|3498.48|3490.48|3498.49|3490.49|3498.01|3490.01|34
1620344720000|2021-05-06 23:45:20|3498.42|3490.42|3498.08|3490.08|3498.42|3490.42|3498.07|3490.07|19
1620344730000|2021-05-06 23:45:30|3498.07|3490.07|3497.21|3489.21|3498.07|3490.07|3497.08|3489.08|21
1620344740000|2021-05-06 23:45:40|3497.09|3489.09|3496.32|3488.32|3497.18|3489.18|3496.32|3488.32|26
1620344750000|2021-05-06 23:45:50|3496.46|3488.46|3495.62|3487.62|3497.09|3489.09|3495.34|3487.34|26
1620344760000|2021-05-06 23:46:00|3495.55|3487.55|3495.11|3487.11|3495.55|3487.55|3494.94|3486.94|24
1620344770000|2021-05-06 23:46:10|3494.94|3486.94|3492.96|3484.96|3494.94|3486.94|3492.93|3484.93|30
1620344780000|2021-05-06 23:46:20|3492.79|3484.79|3492.46|3484.46|3492.79|3484.79|3492.28|3484.28|21
1620344790000|2021-05-06 23:46:30|3492.42|3484.42|3491.66|3483.66|3492.42|3484.42|3491.64|3483.64|28
1620344800000|2021-05-06 23:46:40|3491.77|3483.77|3490.14|3482.14|3492.19|3484.19|3489.87|3481.87|35
1620344810000|2021-05-06 23:46:50|3489.04|3481.04|3488.3|3480.3|3491.5|3483.5|3487.64|3479.64|36
1620344820000|2021-05-06 23:47:00|3488.18|3480.18|3491.61|3483.61|3491.61|3483.61|3487.21|3479.21|39
1620344830000|2021-05-06 23:47:10|3491.78|3483.78|3493.19|3485.19|3493.88|3485.88|3491.17|3483.17|40
1620344840000|2021-05-06 23:47:20|3493.18|3485.18|3493.91|3485.91|3493.91|3485.91|3492.06|3484.06|39
1620344850000|2021-05-06 23:47:30|3494.22|3486.22|3494.27|3486.27|3495.13|3487.13|3493.88|3485.88|33
1620344860000|2021-05-06 23:47:40|3494.7|3486.7|3495.92|3487.92|3496.03|3488.03|3494.05|3486.05|33
1620344870000|2021-05-06 23:47:50|3495.58|3487.58|3495.98|3487.98|3496.24|3488.24|3493.9|3485.9|37
1620344880000|2021-05-06 23:48:00|3492.48|3484.48|3496.98|3488.98|3497.9|3489.9|3492.48|3484.48|35
1620344890000|2021-05-06 23:48:10|3495.45|3487.45|3498.93|3490.93|3498.93|3490.93|3495.37|3487.37|35
1620344900000|2021-05-06 23:48:20|3498.92|3490.92|3495.85|3487.85|3499|3491|3494.72|3486.72|35
1620344910000|2021-05-06 23:48:30|3496.07|3488.07|3499.21|3491.21|3499.48|3491.48|3496.07|3488.07|38
1620344920000|2021-05-06 23:48:40|3499.05|3491.05|3502.22|3494.22|3502.22|3494.22|3498.6|3490.6|25
1620344930000|2021-05-06 23:48:50|3502.07|3494.07|3506.13|3498.13|3506.15|3498.15|3501.76|3493.76|34
1620344940000|2021-05-06 23:49:00|3504.25|3496.25|3504.01|3496.01|3506.12|3498.12|3504.01|3496.01|30
1620344950000|2021-05-06 23:49:10|3505.03|3497.03|3503.32|3495.32|3505.03|3497.03|3501.97|3493.97|33
1620344960000|2021-05-06 23:49:20|3503.28|3495.28|3504.47|3496.47|3504.47|3496.47|3503.28|3495.28|27
1620344970000|2021-05-06 23:49:30|3504.64|3496.64|3505.32|3497.32|3505.67|3497.67|3504.57|3496.57|32
1620344980000|2021-05-06 23:49:40|3505.26|3497.26|3506.02|3498.02|3506.46|3498.46|3505.26|3497.26|27
1620344990000|2021-05-06 23:49:50|3506|3498|3506.81|3498.81|3507|3499|3505.72|3497.72|22
1620345000000|2021-05-06 23:50:00|3506.89|3498.89|3508.14|3500.14|3508.14|3500.14|3506.74|3498.74|18
1620345010000|2021-05-06 23:50:10|3508.13|3500.13|3507.97|3499.97|3508.19|3500.19|3507.92|3499.92|17
1620345020000|2021-05-06 23:50:20|3508.02|3500.02|3507.86|3499.86|3508.04|3500.04|3507.86|3499.86|10
1620345030000|2021-05-06 23:50:30|3507.77|3499.77|3507.26|3499.26|3507.77|3499.77|3506.76|3498.76|30
1620345040000|2021-05-06 23:50:40|3507.21|3499.21|3507.47|3499.47|3507.5|3499.5|3506.97|3498.97|22
1620345050000|2021-05-06 23:50:50|3507.48|3499.48|3506.57|3498.57|3507.48|3499.48|3506.46|3498.46|19
1620345060000|2021-05-06 23:51:00|3506.54|3498.54|3505.9|3497.9|3506.54|3498.54|3505.82|3497.82|13
1620345070000|2021-05-06 23:51:10|3505.89|3497.89|3501.98|3493.98|3505.89|3497.89|3501.52|3493.52|32
1620345080000|2021-05-06 23:51:20|3501.99|3493.99|3501.85|3493.85|3502.1|3494.1|3501.78|3493.78|19
1620345090000|2021-05-06 23:51:30|3501.84|3493.84|3502.14|3494.14|3502.3|3494.3|3501.31|3493.31|20
1620345100000|2021-05-06 23:51:40|3502.15|3494.15|3501.79|3493.79|3502.53|3494.53|3501.79|3493.79|28
1620345110000|2021-05-06 23:51:50|3501.65|3493.65|3500.55|3492.55|3501.78|3493.78|3498.79|3490.79|35
1620345120000|2021-05-06 23:52:00|3500.92|3492.92|3500.12|3492.12|3501.47|3493.47|3500.11|3492.11|33
1620345130000|2021-05-06 23:52:10|3500.15|3492.15|3501|3493|3501.18|3493.18|3500.15|3492.15|26
1620345140000|2021-05-06 23:52:20|3500.96|3492.96|3498.73|3490.73|3501.08|3493.08|3498.73|3490.73|25
1620345150000|2021-05-06 23:52:30|3498.38|3490.38|3499.29|3491.29|3499.29|3491.29|3498.08|3490.08|22
1620345160000|2021-05-06 23:52:40|3499.28|3491.28|3498.78|3490.78|3499.28|3491.28|3498.39|3490.39|24
1620345170000|2021-05-06 23:52:50|3498.77|3490.77|3499.13|3491.13|3499.13|3491.13|3498.58|3490.58|20
1620345180000|2021-05-06 23:53:00|3499.18|3491.18|3495.42|3487.42|3499.2|3491.2|3495.41|3487.41|37
1620345190000|2021-05-06 23:53:10|3495.44|3487.44|3496.96|3488.96|3496.96|3488.96|3495.39|3487.39|11
1620345200000|2021-05-06 23:53:20|3497.34|3489.34|3497.3|3489.3|3498.57|3490.57|3497.08|3489.08|29
1620345210000|2021-05-06 23:53:30|3497.13|3489.13|3497.72|3489.72|3498.09|3490.09|3496.06|3488.06|37
1620345220000|2021-05-06 23:53:40|3497.36|3489.36|3498.22|3490.22|3499.45|3491.45|3497.36|3489.36|32
1620345230000|2021-05-06 23:53:50|3498.21|3490.21|3498.92|3490.92|3499.51|3491.51|3498.13|3490.13|29
1620345240000|2021-05-06 23:54:00|3499|3491|3500.21|3492.21|3500.38|3492.38|3498.76|3490.76|28
1620345250000|2021-05-06 23:54:10|3500.16|3492.16|3500.92|3492.92|3501.2|3493.2|3500.14|3492.14|29
1620345260000|2021-05-06 23:54:20|3500.95|3492.95|3501.94|3493.94|3502.02|3494.02|3500.78|3492.78|25
1620345270000|2021-05-06 23:54:30|3501.86|3493.86|3501.9|3493.9|3502.3|3494.3|3501.56|3493.56|22
1620345280000|2021-05-06 23:54:40|3502|3494|3502.09|3494.09|3502.61|3494.61|3501.2|3493.2|34
1620345290000|2021-05-06 23:54:50|3501.95|3493.95|3499.73|3491.73|3501.95|3493.95|3499.23|3491.23|27
1620345300000|2021-05-06 23:55:00|3499.71|3491.71|3499.4|3491.4|3499.77|3491.77|3499.4|3491.4|12
1620345310000|2021-05-06 23:55:10|3499.26|3491.26|3497.21|3489.21|3499.26|3491.26|3497.21|3489.21|32
1620345320000|2021-05-06 23:55:20|3497.35|3489.35|3495.28|3487.28|3497.35|3489.35|3495.27|3487.27|26
1620345330000|2021-05-06 23:55:30|3495.26|3487.26|3494.96|3486.96|3496.76|3488.76|3494.96|3486.96|26
1620345340000|2021-05-06 23:55:40|3495.08|3487.08|3496.92|3488.92|3496.92|3488.92|3494.99|3486.99|32
1620345350000|2021-05-06 23:55:50|3496.87|3488.87|3496.27|3488.27|3497.11|3489.11|3495.98|3487.98|29
1620345360000|2021-05-06 23:56:00|3496.28|3488.28|3495.26|3487.26|3496.41|3488.41|3495.26|3487.26|28
1620345370000|2021-05-06 23:56:10|3495.14|3487.14|3493.83|3485.83|3495.24|3487.24|3493.09|3485.09|37
1620345380000|2021-05-06 23:56:20|3493.87|3485.87|3493.51|3485.51|3494.55|3486.55|3493.21|3485.21|36
1620345390000|2021-05-06 23:56:30|3493.46|3485.46|3493.16|3485.16|3493.51|3485.51|3493.12|3485.12|24
1620345400000|2021-05-06 23:56:40|3493.14|3485.14|3491.29|3483.29|3493.17|3485.17|3491.29|3483.29|25
1620345410000|2021-05-06 23:56:50|3491.23|3483.23|3492.24|3484.24|3492.6|3484.6|3491.21|3483.21|22
1620345420000|2021-05-06 23:57:00|3492.27|3484.27|3491.99|3483.99|3493.25|3485.25|3491.99|3483.99|27
1620345430000|2021-05-06 23:57:10|3491.96|3483.96|3490.99|3482.99|3491.96|3483.96|3490.99|3482.99|17
1620345440000|2021-05-06 23:57:20|3490.8|3482.8|3490.3|3482.3|3491.08|3483.08|3490.3|3482.3|33
1620345450000|2021-05-06 23:57:30|3490.27|3482.27|3488.98|3480.98|3490.52|3482.52|3488.71|3480.71|36
1620345460000|2021-05-06 23:57:40|3488.91|3480.91|3489.68|3481.68|3490.12|3482.12|3488.9|3480.9|34
1620345470000|2021-05-06 23:57:50|3489.69|3481.69|3490.26|3482.26|3490.65|3482.65|3489.64|3481.64|31
1620345480000|2021-05-06 23:58:00|3490.24|3482.24|3492.99|3484.99|3492.99|3484.99|3490.24|3482.24|35
1620345490000|2021-05-06 23:58:10|3492.41|3484.41|3494.05|3486.05|3494.05|3486.05|3492.18|3484.18|32
1620345500000|2021-05-06 23:58:20|3494.3|3486.3|3493.84|3485.84|3494.65|3486.65|3493.56|3485.56|25
1620345510000|2021-05-06 23:58:30|3493.98|3485.98|3495.18|3487.18|3495.46|3487.46|3493.98|3485.98|22
1620345520000|2021-05-06 23:58:40|3495.14|3487.14|3494.32|3486.32|3495.24|3487.24|3494.21|3486.21|23
1620345530000|2021-05-06 23:58:50|3494.33|3486.33|3494.48|3486.48|3495.62|3487.62|3494.33|3486.33|13
1620345540000|2021-05-06 23:59:00|3494.45|3486.45|3494.66|3486.66|3494.97|3486.97|3494.45|3486.45|14
1620345550000|2021-05-06 23:59:10|3494.69|3486.69|3494.56|3486.56|3495.34|3487.34|3494.12|3486.12|19
1620345560000|2021-05-06 23:59:20|3494.14|3486.14|3495.81|3487.81|3496.03|3488.03|3493.73|3485.73|29
1620345570000|2021-05-06 23:59:30|3495.74|3487.74|3495.36|3487.36|3495.79|3487.79|3495.11|3487.11|14
1620345580000|2021-05-06 23:59:40|3495.38|3487.38|3495.24|3487.24|3495.74|3487.74|3494.79|3486.79|26
1620345590000|2021-05-06 23:59:50|3495.26|3487.26|3495.42|3487.42|3495.42|3487.42|3495.19|3487.19|14
1620345600000|2021-05-07 00:00:00|3495.49|3487.49|3498.25|3490.25|3498.25|3490.25|3495.49|3487.49|35
1620345610000|2021-05-07 00:00:10|3499.05|3491.05|3499.4|3491.4|3499.62|3491.62|3498.71|3490.71|30
1620345620000|2021-05-07 00:00:20|3499.41|3491.41|3498.36|3490.36|3499.51|3491.51|3498.24|3490.24|18
1620345630000|2021-05-07 00:00:30|3498.38|3490.38|3500.61|3492.61|3500.73|3492.73|3498.38|3490.38|24
1620345640000|2021-05-07 00:00:40|3500.72|3492.72|3501.36|3493.36|3501.39|3493.39|3500.71|3492.71|26
1620345650000|2021-05-07 00:00:50|3501.35|3493.35|3500.45|3492.45|3501.65|3493.65|3500.45|3492.45|27
1620345660000|2021-05-07 00:01:00|3500.46|3492.46|3500.32|3492.32|3500.8|3492.8|3500.32|3492.32|18
1620345670000|2021-05-07 00:01:10|3500.3|3492.3|3496.8|3488.8|3500.82|3492.82|3496.7|3488.7|31
1620345680000|2021-05-07 00:01:20|3496.67|3488.67|3496.87|3488.87|3496.87|3488.87|3495.43|3487.43|22
1620345690000|2021-05-07 00:01:30|3496.9|3488.9|3498.04|3490.04|3498.42|3490.42|3496.9|3488.9|23
1620345700000|2021-05-07 00:01:40|3498.03|3490.03|3497.15|3489.15|3498.03|3490.03|3496.83|3488.83|17
1620345710000|2021-05-07 00:01:50|3497.16|3489.16|3497.66|3489.66|3497.73|3489.73|3497.15|3489.15|14
1620345720000|2021-05-07 00:02:00|3497.59|3489.59|3496.33|3488.33|3497.59|3489.59|3496.33|3488.33|32
1620345730000|2021-05-07 00:02:10|3496.29|3488.29|3493.34|3485.34|3496.33|3488.33|3493.34|3485.34|36
1620345740000|2021-05-07 00:02:20|3492.66|3484.66|3493.65|3485.65|3493.65|3485.65|3491.75|3483.75|34
1620345750000|2021-05-07 00:02:30|3493.83|3485.83|3495.21|3487.21|3495.34|3487.34|3493.82|3485.82|37
1620345760000|2021-05-07 00:02:40|3495.3|3487.3|3492.38|3484.38|3495.3|3487.3|3492.38|3484.38|36
1620345770000|2021-05-07 00:02:50|3492.34|3484.34|3492.24|3484.24|3492.47|3484.47|3491.02|3483.02|32
1620345780000|2021-05-07 00:03:00|3492.12|3484.12|3490.41|3482.41|3492.55|3484.55|3490.41|3482.41|36
1620345790000|2021-05-07 00:03:10|3490.15|3482.15|3487.75|3479.75|3490.4|3482.4|3487.64|3479.64|37
1620345800000|2021-05-07 00:03:20|3487.84|3479.84|3485.81|3477.81|3488.17|3480.17|3485.34|3477.34|38
1620345810000|2021-05-07 00:03:30|3485.84|3477.84|3486.49|3478.49|3487.53|3479.53|3485.84|3477.84|39
1620345820000|2021-05-07 00:03:40|3486.5|3478.5|3486.97|3478.97|3488.83|3480.83|3486.4|3478.4|39
1620345830000|2021-05-07 00:03:50|3487|3479|3487.36|3479.36|3487.42|3479.42|3485.14|3477.14|40
1620345840000|2021-05-07 00:04:00|3487.41|3479.41|3485.45|3477.45|3487.47|3479.47|3485.45|3477.45|39
1620345850000|2021-05-07 00:04:10|3485.28|3477.28|3483.02|3475.02|3485.28|3477.28|3482.8|3474.8|40
1620345860000|2021-05-07 00:04:20|3482.99|3474.99|3480.71|3472.71|3482.99|3474.99|3480.71|3472.71|38
1620345870000|2021-05-07 00:04:30|3480.6|3472.6|3484.23|3476.23|3484.23|3476.23|3480.54|3472.54|38
1620345880000|2021-05-07 00:04:40|3484.18|3476.18|3482.55|3474.55|3484.18|3476.18|3481.8|3473.8|37
1620345890000|2021-05-07 00:04:50|3482.44|3474.44|3482.89|3474.89|3484.14|3476.14|3481.82|3473.82|36
1620345900000|2021-05-07 00:05:00|3482.83|3474.83|3484.42|3476.42|3484.42|3476.42|3482.33|3474.33|35
1620345910000|2021-05-07 00:05:10|3484.14|3476.14|3484.23|3476.23|3484.8|3476.8|3483.4|3475.4|36
1620345920000|2021-05-07 00:05:20|3484.16|3476.16|3482.19|3474.19|3484.16|3476.16|3481.99|3473.99|36
1620345930000|2021-05-07 00:05:30|3482.33|3474.33|3481.9|3473.9|3482.46|3474.46|3481.66|3473.66|37
1620345940000|2021-05-07 00:05:40|3481.87|3473.87|3481.16|3473.16|3482.01|3474.01|3480.51|3472.51|36
1620345950000|2021-05-07 00:05:50|3481.21|3473.21|3480.43|3472.43|3481.29|3473.29|3480.29|3472.29|36
1620345960000|2021-05-07 00:06:00|3480.44|3472.44|3480.83|3472.83|3481.07|3473.07|3480.44|3472.44|34
1620345970000|2021-05-07 00:06:10|3481.08|3473.08|3477.49|3469.49|3482.5|3474.5|3477.49|3469.49|40
1620345980000|2021-05-07 00:06:20|3477.41|3469.41|3474.59|3466.59|3477.41|3469.41|3474.33|3466.33|37
1620345990000|2021-05-07 00:06:30|3474.65|3466.65|3476.08|3468.08|3476.08|3468.08|3474.55|3466.55|37
1620346000000|2021-05-07 00:06:40|3475.72|3467.72|3475.85|3467.85|3476.58|3468.58|3475.43|3467.43|38
1620346010000|2021-05-07 00:06:50|3475.53|3467.53|3472.65|3464.65|3475.53|3467.53|3472.65|3464.65|38
1620346020000|2021-05-07 00:07:00|3472.52|3464.52|3472.91|3464.91|3472.91|3464.91|3471.69|3463.69|39
1620346030000|2021-05-07 00:07:10|3473.43|3465.43|3474.88|3466.88|3474.89|3466.89|3473.4|3465.4|39
1620346040000|2021-05-07 00:07:20|3474.81|3466.81|3474.48|3466.48|3474.83|3466.83|3472.91|3464.91|38
1620346050000|2021-05-07 00:07:30|3474.46|3466.46|3476.32|3468.32|3476.32|3468.32|3474.46|3466.46|38
1620346060000|2021-05-07 00:07:40|3476.15|3468.15|3477.33|3469.33|3478.44|3470.44|3476.15|3468.15|33
1620346070000|2021-05-07 00:07:50|3477.37|3469.37|3477.51|3469.51|3478.35|3470.35|3477.37|3469.37|35
1620346080000|2021-05-07 00:08:00|3477.53|3469.53|3478.02|3470.02|3478.33|3470.33|3477.51|3469.51|25
1620346090000|2021-05-07 00:08:10|3477.86|3469.86|3479.15|3471.15|3479.23|3471.23|3477.86|3469.86|35
1620346100000|2021-05-07 00:08:20|3479.06|3471.06|3485.86|3477.86|3486|3478|3479.06|3471.06|33
1620346110000|2021-05-07 00:08:30|3486.6|3478.6|3485.1|3477.1|3486.99|3478.99|3484.11|3476.11|40
1620346120000|2021-05-07 00:08:40|3485.15|3477.15|3484.74|3476.74|3485.68|3477.68|3484.7|3476.7|34
1620346130000|2021-05-07 00:08:50|3484.78|3476.78|3487.16|3479.16|3487.77|3479.77|3484.78|3476.78|34
1620346140000|2021-05-07 00:09:00|3487.53|3479.53|3488.68|3480.68|3489.73|3481.73|3487.24|3479.24|38
1620346150000|2021-05-07 00:09:10|3488.96|3480.96|3489.88|3481.88|3490.25|3482.25|3488.93|3480.93|31
1620346160000|2021-05-07 00:09:20|3489.98|3481.98|3490.15|3482.15|3490.93|3482.93|3489.77|3481.77|33
1620346170000|2021-05-07 00:09:30|3490.41|3482.41|3495.14|3487.14|3495.18|3487.18|3490.4|3482.4|35
1620346180000|2021-05-07 00:09:40|3494.89|3486.89|3495.16|3487.16|3495.35|3487.35|3494.2|3486.2|35
1620346190000|2021-05-07 00:09:50|3495.03|3487.03|3495.43|3487.43|3495.63|3487.63|3494.1|3486.1|35
1620346200000|2021-05-07 00:10:00|3495.37|3487.37|3496.34|3488.34|3496.48|3488.48|3495.02|3487.02|36
1620346210000|2021-05-07 00:10:10|3496.44|3488.44|3496.3|3488.3|3496.86|3488.86|3495.84|3487.84|34
1620346220000|2021-05-07 00:10:20|3496.32|3488.32|3492.54|3484.54|3496.39|3488.39|3492.36|3484.36|37
1620346230000|2021-05-07 00:10:30|3492.64|3484.64|3493.19|3485.19|3493.26|3485.26|3491.51|3483.51|40
1620346240000|2021-05-07 00:10:40|3492.97|3484.97|3495.22|3487.22|3495.49|3487.49|3492.86|3484.86|36
1620346250000|2021-05-07 00:10:50|3495.25|3487.25|3496.97|3488.97|3498.17|3490.17|3495.25|3487.25|40
1620346260000|2021-05-07 00:11:00|3496.94|3488.94|3501.36|3493.36|3501.36|3493.36|3496.73|3488.73|39
1620346270000|2021-05-07 00:11:10|3501.34|3493.34|3500.87|3492.87|3502.11|3494.11|3500.5|3492.5|39
1620346280000|2021-05-07 00:11:20|3500.74|3492.74|3500.6|3492.6|3502.65|3494.65|3500.43|3492.43|36
1620346290000|2021-05-07 00:11:30|3500.91|3492.91|3504.67|3496.67|3504.82|3496.82|3500.9|3492.9|36
1620346300000|2021-05-07 00:11:40|3504.92|3496.92|3507.65|3499.65|3507.85|3499.85|3504.92|3496.92|33
1620346310000|2021-05-07 00:11:50|3507.85|3499.85|3509.51|3501.51|3509.96|3501.96|3507.44|3499.44|37
1620346320000|2021-05-07 00:12:00|3509.31|3501.31|3509.54|3501.54|3509.65|3501.65|3509.16|3501.16|33
1620346330000|2021-05-07 00:12:10|3510.18|3502.18|3512.78|3504.78|3512.78|3504.78|3509.8|3501.8|38
1620346340000|2021-05-07 00:12:20|3512.82|3504.82|3514.02|3506.02|3514.55|3506.55|3512.51|3504.51|27
1620346350000|2021-05-07 00:12:30|3514.71|3506.71|3514.54|3506.54|3515.35|3507.35|3513.43|3505.43|39
1620346360000|2021-05-07 00:12:40|3514.32|3506.32|3513.21|3505.21|3514.64|3506.64|3513.1|3505.1|36
1620346370000|2021-05-07 00:12:50|3513.18|3505.18|3514.59|3506.59|3514.59|3506.59|3513.16|3505.16|34
1620346380000|2021-05-07 00:13:00|3514.61|3506.61|3515.19|3507.19|3515.19|3507.19|3514.09|3506.09|30
1620346390000|2021-05-07 00:13:10|3515.34|3507.34|3515.63|3507.63|3516.55|3508.55|3515.32|3507.32|32
1620346400000|2021-05-07 00:13:20|3515.87|3507.87|3515.16|3507.16|3516.44|3508.44|3515.15|3507.15|35
1620346410000|2021-05-07 00:13:30|3515.23|3507.23|3516.68|3508.68|3516.81|3508.81|3515.23|3507.23|38
1620346420000|2021-05-07 00:13:40|3516.83|3508.83|3517.24|3509.24|3517.64|3509.64|3516.83|3508.83|29
1620346430000|2021-05-07 00:13:50|3517.27|3509.27|3518.29|3510.29|3518.76|3510.76|3517.27|3509.27|34
1620346440000|2021-05-07 00:14:00|3518.35|3510.35|3517.65|3509.65|3518.6|3510.6|3517.65|3509.65|16
1620346450000|2021-05-07 00:14:10|3517.57|3509.57|3516.08|3508.08|3517.57|3509.57|3515.93|3507.93|36
1620346460000|2021-05-07 00:14:20|3515.68|3507.68|3518.97|3510.97|3518.97|3510.97|3515.68|3507.68|33
1620346470000|2021-05-07 00:14:30|3518.94|3510.94|3518.88|3510.88|3519.36|3511.36|3518.53|3510.53|34
1620346480000|2021-05-07 00:14:40|3518.75|3510.75|3517.15|3509.15|3518.75|3510.75|3517.15|3509.15|36
1620346490000|2021-05-07 00:14:50|3517.09|3509.09|3517.25|3509.25|3517.56|3509.56|3517.08|3509.08|29
1620346500000|2021-05-07 00:15:00|3517.27|3509.27|3517.62|3509.62|3517.64|3509.64|3517.12|3509.12|27
1620346510000|2021-05-07 00:15:10|3517.7|3509.7|3519.16|3511.16|3519.16|3511.16|3517.61|3509.61|30
1620346520000|2021-05-07 00:15:20|3519.2|3511.2|3519.31|3511.31|3519.35|3511.35|3519.09|3511.09|25
1620346530000|2021-05-07 00:15:30|3519.32|3511.32|3519.34|3511.34|3519.43|3511.43|3519.23|3511.23|18
1620346540000|2021-05-07 00:15:40|3519.38|3511.38|3519.59|3511.59|3519.75|3511.75|3519.29|3511.29|22
1620346550000|2021-05-07 00:15:50|3519.77|3511.77|3521.88|3513.88|3521.9|3513.9|3519.77|3511.77|31
1620346560000|2021-05-07 00:16:00|3521.9|3513.9|3523.95|3515.95|3523.95|3515.95|3521.13|3513.13|34
1620346570000|2021-05-07 00:16:10|3523.94|3515.94|3525.57|3517.57|3525.57|3517.57|3523.62|3515.62|33
1620346580000|2021-05-07 00:16:20|3525.64|3517.64|3528.61|3520.61|3528.93|3520.93|3525.6|3517.6|35
1620346590000|2021-05-07 00:16:30|3528.62|3520.62|3528.66|3520.66|3529.15|3521.15|3528.33|3520.33|26
1620346600000|2021-05-07 00:16:40|3528.9|3520.9|3530.24|3522.24|3530.24|3522.24|3528.27|3520.27|33
1620346610000|2021-05-07 00:16:50|3529.84|3521.84|3534.78|3526.78|3534.91|3526.91|3529.84|3521.84|34
1620346620000|2021-05-07 00:17:00|3534.82|3526.82|3531.63|3523.63|3535.21|3527.21|3531.62|3523.62|36
1620346630000|2021-05-07 00:17:10|3531.32|3523.32|3530.62|3522.62|3531.72|3523.72|3530.46|3522.46|33
1620346640000|2021-05-07 00:17:20|3530.85|3522.85|3532.96|3524.96|3533.14|3525.14|3530.85|3522.85|29
1620346650000|2021-05-07 00:17:30|3532.97|3524.97|3535.19|3527.19|3535.19|3527.19|3532.88|3524.88|35
1620346660000|2021-05-07 00:17:40|3535.56|3527.56|3537.95|3529.95|3537.96|3529.96|3535.56|3527.56|35
1620346670000|2021-05-07 00:17:50|3537.96|3529.96|3539.86|3531.86|3539.86|3531.86|3537.87|3529.87|36
1620346680000|2021-05-07 00:18:00|3539.7|3531.7|3539.6|3531.6|3539.79|3531.79|3538.56|3530.56|36
1620346690000|2021-05-07 00:18:10|3539.86|3531.86|3539.92|3531.92|3540.19|3532.19|3539.79|3531.79|31
1620346700000|2021-05-07 00:18:20|3539.98|3531.98|3538.08|3530.08|3540.18|3532.18|3538.08|3530.08|32
1620346710000|2021-05-07 00:18:30|3538.04|3530.04|3536.01|3528.01|3538.16|3530.16|3536|3528|35
1620346720000|2021-05-07 00:18:40|3535.93|3527.93|3535.48|3527.48|3535.93|3527.93|3534.81|3526.81|39
1620346730000|2021-05-07 00:18:50|3535.9|3527.9|3536|3528|3537.1|3529.1|3535.9|3527.9|32
1620346740000|2021-05-07 00:19:00|3535.53|3527.53|3533.14|3525.14|3535.53|3527.53|3533.04|3525.04|37
1620346750000|2021-05-07 00:19:10|3533.31|3525.31|3533.83|3525.83|3534.71|3526.71|3532.96|3524.96|36
1620346760000|2021-05-07 00:19:20|3533.82|3525.82|3535.96|3527.96|3535.96|3527.96|3533.82|3525.82|36
1620346770000|2021-05-07 00:19:30|3535.97|3527.97|3539.19|3531.19|3539.19|3531.19|3535.96|3527.96|29
1620346780000|2021-05-07 00:19:40|3539.16|3531.16|3538.55|3530.55|3540.03|3532.03|3538.55|3530.55|38
1620346790000|2021-05-07 00:19:50|3538.2|3530.2|3535.7|3527.7|3538.2|3530.2|3534.92|3526.92|38
1620346800000|2021-05-07 00:20:00|3535.73|3527.73|3535.97|3527.97|3536.57|3528.57|3535.66|3527.66|31
1620346810000|2021-05-07 00:20:10|3535.91|3527.91|3536.72|3528.72|3537.06|3529.06|3535.63|3527.63|30
1620346820000|2021-05-07 00:20:20|3536.71|3528.71|3532.57|3524.57|3536.71|3528.71|3532.57|3524.57|35
1620346830000|2021-05-07 00:20:30|3532.29|3524.29|3528.39|3520.39|3532.29|3524.29|3528.39|3520.39|39
1620346840000|2021-05-07 00:20:40|3527.89|3519.89|3530.81|3522.81|3531.16|3523.16|3526.79|3518.79|38
1620346850000|2021-05-07 00:20:50|3531.15|3523.15|3531.89|3523.89|3532.7|3524.7|3531.15|3523.15|39
1620346860000|2021-05-07 00:21:00|3532|3524|3538.27|3530.27|3538.27|3530.27|3531.57|3523.57|38
1620346870000|2021-05-07 00:21:10|3538.23|3530.23|3536.59|3528.59|3539.4|3531.4|3536.59|3528.59|38
1620346880000|2021-05-07 00:21:20|3536.5|3528.5|3535.13|3527.13|3537.03|3529.03|3534.44|3526.44|38
1620346890000|2021-05-07 00:21:30|3535.24|3527.24|3533.42|3525.42|3535.5|3527.5|3533.24|3525.24|35
1620346900000|2021-05-07 00:21:40|3533.92|3525.92|3531.4|3523.4|3533.92|3525.92|3531.4|3523.4|39
1620346910000|2021-05-07 00:21:50|3531.38|3523.38|3531.2|3523.2|3531.44|3523.44|3530.96|3522.96|31
1620346920000|2021-05-07 00:22:00|3531.18|3523.18|3534.29|3526.29|3534.29|3526.29|3531.16|3523.16|37
1620346930000|2021-05-07 00:22:10|3534.45|3526.45|3534.02|3526.02|3534.81|3526.81|3534.02|3526.02|34
1620346940000|2021-05-07 00:22:20|3533.94|3525.94|3535.79|3527.79|3535.79|3527.79|3533.94|3525.94|36
1620346950000|2021-05-07 00:22:30|3535.74|3527.74|3535.84|3527.84|3535.93|3527.93|3535.41|3527.41|34
1620346960000|2021-05-07 00:22:40|3535.88|3527.88|3534.34|3526.34|3536.15|3528.15|3533.85|3525.85|36
1620346970000|2021-05-07 00:22:50|3534.28|3526.28|3533.79|3525.79|3534.36|3526.36|3532.08|3524.08|39
1620346980000|2021-05-07 00:23:00|3533.57|3525.57|3534.55|3526.55|3534.68|3526.68|3533.37|3525.37|40
1620346990000|2021-05-07 00:23:10|3534.59|3526.59|3536.1|3528.1|3536.21|3528.21|3534.42|3526.42|32
1620347000000|2021-05-07 00:23:20|3536.06|3528.06|3535.44|3527.44|3536.06|3528.06|3534.98|3526.98|37
1620347010000|2021-05-07 00:23:30|3534.69|3526.69|3535.29|3527.29|3535.41|3527.41|3534.39|3526.39|36
1620347020000|2021-05-07 00:23:40|3535.35|3527.35|3536.09|3528.09|3536.31|3528.31|3535.31|3527.31|37
1620347030000|2021-05-07 00:23:50|3535.94|3527.94|3532.59|3524.59|3535.94|3527.94|3532.59|3524.59|39
1620347040000|2021-05-07 00:24:00|3532.58|3524.58|3532.34|3524.34|3532.94|3524.94|3531.97|3523.97|38
1620347050000|2021-05-07 00:24:10|3532.54|3524.54|3534.12|3526.12|3534.36|3526.36|3532.26|3524.26|36
1620347060000|2021-05-07 00:24:20|3534.04|3526.04|3533.75|3525.75|3534.06|3526.06|3532.61|3524.61|33
1620347070000|2021-05-07 00:24:30|3534.08|3526.08|3532.04|3524.04|3534.08|3526.08|3531.97|3523.97|37
1620347080000|2021-05-07 00:24:40|3531.93|3523.93|3532.24|3524.24|3533.21|3525.21|3531.88|3523.88|38
1620347090000|2021-05-07 00:24:50|3532.25|3524.25|3533.37|3525.37|3533.37|3525.37|3532.12|3524.12|35
1620347100000|2021-05-07 00:25:00|3533.4|3525.4|3531.56|3523.56|3533.8|3525.8|3531.53|3523.53|31
1620347110000|2021-05-07 00:25:10|3531.66|3523.66|3534.78|3526.78|3534.92|3526.92|3531.66|3523.66|36
1620347120000|2021-05-07 00:25:20|3535.23|3527.23|3532.7|3524.7|3535.23|3527.23|3532.7|3524.7|34
1620347130000|2021-05-07 00:25:30|3532.44|3524.44|3532.77|3524.77|3534.27|3526.27|3531.77|3523.77|37
1620347140000|2021-05-07 00:25:40|3532.51|3524.51|3533.35|3525.35|3533.35|3525.35|3531.48|3523.48|37
1620347150000|2021-05-07 00:25:50|3533.37|3525.37|3534.23|3526.23|3535.01|3527.01|3533.36|3525.36|36
1620347160000|2021-05-07 00:26:00|3534.45|3526.45|3534.06|3526.06|3534.45|3526.45|3533.93|3525.93|33
1620347170000|2021-05-07 00:26:10|3534.18|3526.18|3532.33|3524.33|3534.6|3526.6|3532.03|3524.03|40
1620347180000|2021-05-07 00:26:20|3532.21|3524.21|3532.05|3524.05|3533.56|3525.56|3532.05|3524.05|38
1620347190000|2021-05-07 00:26:30|3531.95|3523.95|3530.2|3522.2|3532.01|3524.01|3529.74|3521.74|34
1620347200000|2021-05-07 00:26:40|3530.05|3522.05|3527.86|3519.86|3530.34|3522.34|3527.86|3519.86|36
1620347210000|2021-05-07 00:26:50|3527.87|3519.87|3527.13|3519.13|3528.04|3520.04|3526.93|3518.93|29
1620347220000|2021-05-07 00:27:00|3527.33|3519.33|3523.75|3515.75|3527.33|3519.33|3523.12|3515.12|37
1620347230000|2021-05-07 00:27:10|3523.82|3515.82|3524.51|3516.51|3525.24|3517.24|3523.5|3515.5|37
1620347240000|2021-05-07 00:27:20|3524.49|3516.49|3525.98|3517.98|3526.73|3518.73|3524.45|3516.45|37
1620347250000|2021-05-07 00:27:30|3526.06|3518.06|3527.73|3519.73|3527.73|3519.73|3526.06|3518.06|39
1620347260000|2021-05-07 00:27:40|3527.96|3519.96|3526.22|3518.22|3527.96|3519.96|3526.22|3518.22|38
1620347270000|2021-05-07 00:27:50|3526.23|3518.23|3525.05|3517.05|3526.37|3518.37|3525.05|3517.05|25
1620347280000|2021-05-07 00:28:00|3525.06|3517.06|3521.52|3513.52|3525.06|3517.06|3521.46|3513.46|36
1620347290000|2021-05-07 00:28:10|3521.89|3513.89|3521.26|3513.26|3521.89|3513.89|3520.9|3512.9|30
1620347300000|2021-05-07 00:28:20|3521.47|3513.47|3518.22|3510.22|3521.81|3513.81|3518.22|3510.22|39
1620347310000|2021-05-07 00:28:30|3517.53|3509.53|3518.36|3510.36|3519.2|3511.2|3517.23|3509.23|39
1620347320000|2021-05-07 00:28:40|3518.09|3510.09|3518.61|3510.61|3520.41|3512.41|3518.08|3510.08|35
1620347330000|2021-05-07 00:28:50|3518.64|3510.64|3519.19|3511.19|3519.59|3511.59|3518.48|3510.48|38
1620347340000|2021-05-07 00:29:00|3519.2|3511.2|3518.37|3510.37|3519.3|3511.3|3517.75|3509.75|30
1620347350000|2021-05-07 00:29:10|3518.28|3510.28|3521.77|3513.77|3521.77|3513.77|3518.27|3510.27|37
1620347360000|2021-05-07 00:29:20|3522.03|3514.03|3524.57|3516.57|3525.14|3517.14|3522.03|3514.03|38
1620347370000|2021-05-07 00:29:30|3524.44|3516.44|3525.2|3517.2|3525.75|3517.75|3524.3|3516.3|38
1620347380000|2021-05-07 00:29:40|3525.51|3517.51|3522.96|3514.96|3525.63|3517.63|3522.95|3514.95|36
1620347390000|2021-05-07 00:29:50|3523.11|3515.11|3521.82|3513.82|3523.34|3515.34|3521.36|3513.36|32
1620347400000|2021-05-07 00:30:00|3521.72|3513.72|3521.58|3513.58|3521.89|3513.89|3520.97|3512.97|37
1620347410000|2021-05-07 00:30:10|3521.6|3513.6|3517.41|3509.41|3521.6|3513.6|3517.21|3509.21|37
1620347420000|2021-05-07 00:30:20|3518.46|3510.46|3515.67|3507.67|3518.46|3510.46|3515.47|3507.47|38
1620347430000|2021-05-07 00:30:30|3515.66|3507.66|3513.46|3505.46|3515.94|3507.94|3513.46|3505.46|37
1620347440000|2021-05-07 00:30:40|3513.56|3505.56|3513.63|3505.63|3513.99|3505.99|3512.06|3504.06|39
1620347450000|2021-05-07 00:30:50|3513.8|3505.8|3512.93|3504.93|3514.63|3506.63|3512.65|3504.65|36
1620347460000|2021-05-07 00:31:00|3512.35|3504.35|3512.23|3504.23|3512.84|3504.84|3512.23|3504.23|36
1620347470000|2021-05-07 00:31:10|3512.15|3504.15|3513.56|3505.56|3514.12|3506.12|3512.15|3504.15|35
1620347480000|2021-05-07 00:31:20|3512.87|3504.87|3508.96|3500.96|3512.87|3504.87|3508.91|3500.91|34
1620347490000|2021-05-07 00:31:30|3509.04|3501.04|3511.24|3503.24|3512.7|3504.7|3508.97|3500.97|40
1620347500000|2021-05-07 00:31:40|3511.4|3503.4|3509.5|3501.5|3511.4|3503.4|3509.45|3501.45|33
1620347510000|2021-05-07 00:31:50|3509.4|3501.4|3508.71|3500.71|3509.4|3501.4|3508.13|3500.13|35
1620347520000|2021-05-07 00:32:00|3508.7|3500.7|3507.86|3499.86|3508.76|3500.76|3507.85|3499.85|31
1620347530000|2021-05-07 00:32:10|3507.98|3499.98|3507.73|3499.73|3508.12|3500.12|3507.73|3499.73|28
1620347540000|2021-05-07 00:32:20|3507.71|3499.71|3506.94|3498.94|3507.75|3499.75|3506.68|3498.68|19
1620347550000|2021-05-07 00:32:30|3506.59|3498.59|3507.18|3499.18|3507.18|3499.18|3505.9|3497.9|31
1620347560000|2021-05-07 00:32:40|3507.19|3499.19|3508.16|3500.16|3508.24|3500.24|3507.04|3499.04|34
1620347570000|2021-05-07 00:32:50|3508.18|3500.18|3507.24|3499.24|3508.2|3500.2|3507.18|3499.18|26
1620347580000|2021-05-07 00:33:00|3507.27|3499.27|3510.57|3502.57|3510.57|3502.57|3507.2|3499.2|33
1620347590000|2021-05-07 00:33:10|3510.43|3502.43|3509.16|3501.16|3510.68|3502.68|3509.08|3501.08|33
1620347600000|2021-05-07 00:33:20|3508.89|3500.89|3507.99|3499.99|3508.89|3500.89|3507.32|3499.32|36
1620347610000|2021-05-07 00:33:30|3507.88|3499.88|3509.25|3501.25|3510.01|3502.01|3507.88|3499.88|30
1620347620000|2021-05-07 00:33:40|3509.32|3501.32|3509.73|3501.73|3510.08|3502.08|3509.32|3501.32|33
1620347630000|2021-05-07 00:33:50|3509.66|3501.66|3508.43|3500.43|3509.67|3501.67|3508.17|3500.17|25
1620347640000|2021-05-07 00:34:00|3508.46|3500.46|3510.07|3502.07|3510.27|3502.27|3508.44|3500.44|29
1620347650000|2021-05-07 00:34:10|3509.88|3501.88|3511.23|3503.23|3511.23|3503.23|3509.73|3501.73|32
1620347660000|2021-05-07 00:34:20|3511.04|3503.04|3511.46|3503.46|3512.15|3504.15|3510.83|3502.83|36
1620347670000|2021-05-07 00:34:30|3511.28|3503.28|3509.44|3501.44|3511.28|3503.28|3509.12|3501.12|33
1620347680000|2021-05-07 00:34:40|3509.45|3501.45|3509.53|3501.53|3509.57|3501.57|3509.25|3501.25|26
1620347690000|2021-05-07 00:34:50|3509.58|3501.58|3508.61|3500.61|3510.13|3502.13|3508.61|3500.61|29
1620347700000|2021-05-07 00:35:00|3508.45|3500.45|3510.11|3502.11|3510.97|3502.97|3508.15|3500.15|36
1620347710000|2021-05-07 00:35:10|3510.1|3502.1|3509.81|3501.81|3510.48|3502.48|3509.74|3501.74|22
1620347720000|2021-05-07 00:35:20|3509.49|3501.49|3509.75|3501.75|3509.8|3501.8|3508.84|3500.84|39
1620347730000|2021-05-07 00:35:30|3510.03|3502.03|3511.28|3503.28|3511.69|3503.69|3510.03|3502.03|32
1620347740000|2021-05-07 00:35:40|3511.33|3503.33|3512.15|3504.15|3512.15|3504.15|3511.31|3503.31|20
1620347750000|2021-05-07 00:35:50|3512.19|3504.19|3513.1|3505.1|3514.13|3506.13|3512.19|3504.19|29
1620347760000|2021-05-07 00:36:00|3513.11|3505.11|3510.37|3502.37|3513.25|3505.25|3510.23|3502.23|35
1620347770000|2021-05-07 00:36:10|3510.21|3502.21|3510.56|3502.56|3511.98|3503.98|3509.75|3501.75|36
1620347780000|2021-05-07 00:36:20|3510.34|3502.34|3510.21|3502.21|3510.6|3502.6|3509.8|3501.8|28
1620347790000|2021-05-07 00:36:30|3510.17|3502.17|3511.72|3503.72|3512.22|3504.22|3509.98|3501.98|38
1620347800000|2021-05-07 00:36:40|3511.88|3503.88|3512.64|3504.64|3513.28|3505.28|3511.29|3503.29|34
1620347810000|2021-05-07 00:36:50|3512.74|3504.74|3513.03|3505.03|3513.34|3505.34|3512.7|3504.7|30
1620347820000|2021-05-07 00:37:00|3513.24|3505.24|3513.25|3505.25|3513.44|3505.44|3513.1|3505.1|26
1620347830000|2021-05-07 00:37:10|3513.05|3505.05|3511.05|3503.05|3513.12|3505.12|3511.05|3503.05|35
1620347840000|2021-05-07 00:37:20|3511|3503|3510.05|3502.05|3511|3503|3509.92|3501.92|30
1620347850000|2021-05-07 00:37:30|3509.86|3501.86|3510.93|3502.93|3510.99|3502.99|3509.86|3501.86|29
1620347860000|2021-05-07 00:37:40|3511.11|3503.11|3513.29|3505.29|3513.38|3505.38|3510.9|3502.9|36
1620347870000|2021-05-07 00:37:50|3513.3|3505.3|3513.93|3505.93|3514.19|3506.19|3512.77|3504.77|35
1620347880000|2021-05-07 00:38:00|3513.95|3505.95|3514.46|3506.46|3516.38|3508.38|3513.95|3505.95|39
1620347890000|2021-05-07 00:38:10|3514.36|3506.36|3511.93|3503.93|3514.53|3506.53|3511.93|3503.93|35
1620347900000|2021-05-07 00:38:20|3511.7|3503.7|3511.15|3503.15|3512.8|3504.8|3510.47|3502.47|38
1620347910000|2021-05-07 00:38:30|3511.26|3503.26|3513.33|3505.33|3513.41|3505.41|3511.21|3503.21|32
1620347920000|2021-05-07 00:38:40|3513.31|3505.31|3514.05|3506.05|3514.05|3506.05|3513.16|3505.16|26
1620347930000|2021-05-07 00:38:50|3514.09|3506.09|3514.49|3506.49|3514.49|3506.49|3513.76|3505.76|31
1620347940000|2021-05-07 00:39:00|3514.67|3506.67|3515.66|3507.66|3515.68|3507.68|3514.61|3506.61|22
1620347950000|2021-05-07 00:39:10|3515.82|3507.82|3514.05|3506.05|3515.83|3507.83|3513.75|3505.75|20
1620347960000|2021-05-07 00:39:20|3514.04|3506.04|3512.71|3504.71|3514.28|3506.28|3512.71|3504.71|32
1620347970000|2021-05-07 00:39:30|3512.62|3504.62|3514.66|3506.66|3514.66|3506.66|3511.86|3503.86|39
1620347980000|2021-05-07 00:39:40|3514.8|3506.8|3515.11|3507.11|3515.8|3507.8|3514.52|3506.52|35
1620347990000|2021-05-07 00:39:50|3515.55|3507.55|3517.49|3509.49|3517.49|3509.49|3515.55|3507.55|30
1620348000000|2021-05-07 00:40:00|3517.53|3509.53|3515.37|3507.37|3517.68|3509.68|3515.1|3507.1|32
1620348010000|2021-05-07 00:40:10|3515.6|3507.6|3515.44|3507.44|3515.6|3507.6|3515.33|3507.33|14
1620348020000|2021-05-07 00:40:20|3515.46|3507.46|3513.43|3505.43|3515.5|3507.5|3513.43|3505.43|22
1620348030000|2021-05-07 00:40:30|3513.45|3505.45|3513.34|3505.34|3513.51|3505.51|3512.95|3504.95|22
1620348040000|2021-05-07 00:40:40|3513.09|3505.09|3510.48|3502.48|3513.12|3505.12|3510.47|3502.47|33
1620348050000|2021-05-07 00:40:50|3510.39|3502.39|3512.08|3504.08|3512.37|3504.37|3510.39|3502.39|34
1620348060000|2021-05-07 00:41:00|3511.73|3503.73|3512.98|3504.98|3513|3505|3511.17|3503.17|37
1620348070000|2021-05-07 00:41:10|3512.95|3504.95|3515.67|3507.67|3515.67|3507.67|3512.92|3504.92|32
1620348080000|2021-05-07 00:41:20|3515.84|3507.84|3516.3|3508.3|3516.39|3508.39|3514.02|3506.02|38
1620348090000|2021-05-07 00:41:30|3516.34|3508.34|3516.3|3508.3|3516.97|3508.97|3514.66|3506.66|39
1620348100000|2021-05-07 00:41:40|3516.24|3508.24|3519.01|3511.01|3519.47|3511.47|3516.23|3508.23|36
1620348110000|2021-05-07 00:41:50|3519.07|3511.07|3519.38|3511.38|3519.53|3511.53|3517.19|3509.19|33
1620348120000|2021-05-07 00:42:00|3519.29|3511.29|3518.92|3510.92|3519.33|3511.33|3517.87|3509.87|33
1620348130000|2021-05-07 00:42:10|3518.76|3510.76|3521.01|3513.01|3521.01|3513.01|3517|3509|32
1620348140000|2021-05-07 00:42:20|3520.89|3512.89|3519.42|3511.42|3520.89|3512.89|3519.42|3511.42|32
1620348150000|2021-05-07 00:42:30|3519.39|3511.39|3517.68|3509.68|3519.4|3511.4|3517.35|3509.35|29
1620348160000|2021-05-07 00:42:40|3517.57|3509.57|3517.29|3509.29|3517.6|3509.6|3515.77|3507.77|37
1620348170000|2021-05-07 00:42:50|3517.31|3509.31|3517.29|3509.29|3518.22|3510.22|3516.97|3508.97|38
1620348180000|2021-05-07 00:43:00|3516.8|3508.8|3518.9|3510.9|3519.38|3511.38|3516.79|3508.79|35
1620348190000|2021-05-07 00:43:10|3518.74|3510.74|3518.16|3510.16|3519.18|3511.18|3518.16|3510.16|28
1620348200000|2021-05-07 00:43:20|3517.77|3509.77|3520.31|3512.31|3520.69|3512.69|3517.5|3509.5|35
1620348210000|2021-05-07 00:43:30|3520.18|3512.18|3520.79|3512.79|3520.79|3512.79|3519.93|3511.93|23
1620348220000|2021-05-07 00:43:40|3520.78|3512.78|3522.66|3514.66|3524.11|3516.11|3520.78|3512.78|29
1620348230000|2021-05-07 00:43:50|3522.71|3514.71|3522.81|3514.81|3524.28|3516.28|3522.41|3514.41|27
1620348240000|2021-05-07 00:44:00|3522.58|3514.58|3523.91|3515.91|3524.15|3516.15|3522.46|3514.46|29
1620348250000|2021-05-07 00:44:10|3523.45|3515.45|3523.55|3515.55|3524.39|3516.39|3522.75|3514.75|30
1620348260000|2021-05-07 00:44:20|3523.54|3515.54|3523.68|3515.68|3525.07|3517.07|3522.94|3514.94|31
1620348270000|2021-05-07 00:44:30|3523.69|3515.69|3522.75|3514.75|3523.83|3515.83|3522.75|3514.75|32
1620348280000|2021-05-07 00:44:40|3522.35|3514.35|3523.14|3515.14|3523.14|3515.14|3521.76|3513.76|32
1620348290000|2021-05-07 00:44:50|3523.1|3515.1|3525.34|3517.34|3525.58|3517.58|3523|3515|39
1620348300000|2021-05-07 00:45:00|3525.27|3517.27|3527.86|3519.86|3527.86|3519.86|3525.25|3517.25|38
1620348310000|2021-05-07 00:45:10|3527.91|3519.91|3529.46|3521.46|3529.48|3521.48|3527.8|3519.8|32
1620348320000|2021-05-07 00:45:20|3529.47|3521.47|3529.27|3521.27|3529.47|3521.47|3528.34|3520.34|30
1620348330000|2021-05-07 00:45:30|3529.24|3521.24|3530.07|3522.07|3530.14|3522.14|3528.49|3520.49|36
1620348340000|2021-05-07 00:45:40|3530.15|3522.15|3528.88|3520.88|3530.62|3522.62|3528.88|3520.88|36
1620348350000|2021-05-07 00:45:50|3528.81|3520.81|3528.52|3520.52|3529.85|3521.85|3528.31|3520.31|39
1620348360000|2021-05-07 00:46:00|3528.38|3520.38|3527|3519|3528.69|3520.69|3526.96|3518.96|36
1620348370000|2021-05-07 00:46:10|3526.81|3518.81|3526.97|3518.97|3527.04|3519.04|3525.99|3517.99|35
1620348380000|2021-05-07 00:46:20|3526.98|3518.98|3525.16|3517.16|3526.98|3518.98|3525.04|3517.04|37
1620348390000|2021-05-07 00:46:30|3525.14|3517.14|3522.43|3514.43|3525.61|3517.61|3522.43|3514.43|39
1620348400000|2021-05-07 00:46:40|3522.65|3514.65|3522.85|3514.85|3523.36|3515.36|3522.17|3514.17|35
1620348410000|2021-05-07 00:46:50|3523.23|3515.23|3521.57|3513.57|3523.29|3515.29|3521.26|3513.26|34
1620348420000|2021-05-07 00:47:00|3521.64|3513.64|3524.24|3516.24|3524.28|3516.28|3521.64|3513.64|38
1620348430000|2021-05-07 00:47:10|3524.25|3516.25|3525.51|3517.51|3525.51|3517.51|3524.25|3516.25|24
1620348440000|2021-05-07 00:47:20|3524.95|3516.95|3523.83|3515.83|3524.95|3516.95|3523.3|3515.3|30
1620348450000|2021-05-07 00:47:30|3524.07|3516.07|3523.32|3515.32|3524.07|3516.07|3523.19|3515.19|35
1620348460000|2021-05-07 00:47:40|3523.28|3515.28|3521.84|3513.84|3524.42|3516.42|3521.84|3513.84|33
1620348470000|2021-05-07 00:47:50|3521.79|3513.79|3520.8|3512.8|3521.79|3513.79|3520.74|3512.74|36
1620348480000|2021-05-07 00:48:00|3520.83|3512.83|3518.67|3510.67|3520.83|3512.83|3518.64|3510.64|39
1620348490000|2021-05-07 00:48:10|3518.76|3510.76|3518.84|3510.84|3519.07|3511.07|3518.56|3510.56|30
1620348500000|2021-05-07 00:48:20|3518.82|3510.82|3518.12|3510.12|3518.83|3510.83|3518.12|3510.12|28
1620348510000|2021-05-07 00:48:30|3518.29|3510.29|3519.78|3511.78|3519.78|3511.78|3518.28|3510.28|34
1620348520000|2021-05-07 00:48:40|3519.76|3511.76|3521.23|3513.23|3521.48|3513.48|3519.76|3511.76|29
1620348530000|2021-05-07 00:48:50|3521.26|3513.26|3519.2|3511.2|3521.35|3513.35|3519.02|3511.02|35
1620348540000|2021-05-07 00:49:00|3519.21|3511.21|3517.51|3509.51|3519.25|3511.25|3517.51|3509.51|35
1620348550000|2021-05-07 00:49:10|3517.6|3509.6|3518.69|3510.69|3519.15|3511.15|3517.53|3509.53|33
1620348560000|2021-05-07 00:49:20|3518.68|3510.68|3518.89|3510.89|3518.91|3510.91|3518.65|3510.65|22
1620348570000|2021-05-07 00:49:30|3518.84|3510.84|3520.34|3512.34|3521.02|3513.02|3518.8|3510.8|36
1620348580000|2021-05-07 00:49:40|3520.48|3512.48|3518.05|3510.05|3520.49|3512.49|3517.96|3509.96|34
1620348590000|2021-05-07 00:49:50|3518.09|3510.09|3515.22|3507.22|3518.09|3510.09|3514.91|3506.91|30
1620348600000|2021-05-07 00:50:00|3515.21|3507.21|3516.66|3508.66|3516.67|3508.67|3515.21|3507.21|24
1620348610000|2021-05-07 00:50:10|3516.74|3508.74|3515.08|3507.08|3516.77|3508.77|3515.08|3507.08|32
1620348620000|2021-05-07 00:50:20|3515.09|3507.09|3514.92|3506.92|3515.35|3507.35|3514.85|3506.85|25
1620348630000|2021-05-07 00:50:30|3514.95|3506.95|3516.89|3508.89|3517|3509|3514.89|3506.89|37
1620348640000|2021-05-07 00:50:40|3516.96|3508.96|3513.68|3505.68|3516.96|3508.96|3513.67|3505.67|35
1620348650000|2021-05-07 00:50:50|3513.66|3505.66|3513.31|3505.31|3514.05|3506.05|3513.22|3505.22|36
1620348660000|2021-05-07 00:51:00|3513.29|3505.29|3514.77|3506.77|3514.8|3506.8|3513.21|3505.21|35
1620348670000|2021-05-07 00:51:10|3514.8|3506.8|3514.53|3506.53|3514.81|3506.81|3514.45|3506.45|23
1620348680000|2021-05-07 00:51:20|3514.54|3506.54|3518.13|3510.13|3518.13|3510.13|3514.54|3506.54|34
1620348690000|2021-05-07 00:51:30|3518.35|3510.35|3517.2|3509.2|3518.35|3510.35|3516.78|3508.78|35
1620348700000|2021-05-07 00:51:40|3517.27|3509.27|3517.14|3509.14|3517.41|3509.41|3516.99|3508.99|34
1620348710000|2021-05-07 00:51:50|3516.94|3508.94|3516.81|3508.81|3516.94|3508.94|3515.64|3507.64|35
1620348720000|2021-05-07 00:52:00|3516.63|3508.63|3517.07|3509.07|3517.62|3509.62|3516.6|3508.6|33
1620348730000|2021-05-07 00:52:10|3517.09|3509.09|3517.54|3509.54|3518.55|3510.55|3517.09|3509.09|31
1620348740000|2021-05-07 00:52:20|3517.55|3509.55|3521.52|3513.52|3521.52|3513.52|3517.55|3509.55|33
1620348750000|2021-05-07 00:52:30|3521.47|3513.47|3520.23|3512.23|3521.47|3513.47|3520.01|3512.01|28
1620348760000|2021-05-07 00:52:40|3520.12|3512.12|3519.69|3511.69|3520.12|3512.12|3519.32|3511.32|28
1620348770000|2021-05-07 00:52:50|3519.71|3511.71|3520.23|3512.23|3520.55|3512.55|3519.67|3511.67|33
1620348780000|2021-05-07 00:53:00|3520.54|3512.54|3518|3510|3520.62|3512.62|3517.8|3509.8|24
1620348790000|2021-05-07 00:53:10|3517.98|3509.98|3515.65|3507.65|3518.02|3510.02|3515.54|3507.54|28
1620348800000|2021-05-07 00:53:20|3515.63|3507.63|3514.48|3506.48|3515.66|3507.66|3514.36|3506.36|32
1620348810000|2021-05-07 00:53:30|3514.44|3506.44|3514.36|3506.36|3514.53|3506.53|3513.65|3505.65|29
1620348820000|2021-05-07 00:53:40|3514.49|3506.49|3513.86|3505.86|3514.92|3506.92|3513.86|3505.86|34
1620348830000|2021-05-07 00:53:50|3513.88|3505.88|3513.65|3505.65|3514.03|3506.03|3513.58|3505.58|25
1620348840000|2021-05-07 00:54:00|3513.64|3505.64|3513.49|3505.49|3513.86|3505.86|3513.46|3505.46|27
1620348850000|2021-05-07 00:54:10|3513.46|3505.46|3510.09|3502.09|3513.46|3505.46|3510.08|3502.08|37
1620348860000|2021-05-07 00:54:20|3510.08|3502.08|3509.44|3501.44|3510.49|3502.49|3509.44|3501.44|36
1620348870000|2021-05-07 00:54:30|3509.45|3501.45|3511.47|3503.47|3511.47|3503.47|3509.31|3501.31|33
1620348880000|2021-05-07 00:54:40|3511.79|3503.79|3509.32|3501.32|3512.3|3504.3|3508.95|3500.95|33
1620348890000|2021-05-07 00:54:50|3509.34|3501.34|3508.74|3500.74|3509.5|3501.5|3508.72|3500.72|20
1620348900000|2021-05-07 00:55:00|3508.58|3500.58|3510.35|3502.35|3510.35|3502.35|3507.89|3499.89|36
1620348910000|2021-05-07 00:55:10|3509.78|3501.78|3511.85|3503.85|3512.07|3504.07|3507.76|3499.76|38
1620348920000|2021-05-07 00:55:20|3511.88|3503.88|3511.81|3503.81|3512.15|3504.15|3510.6|3502.6|35
1620348930000|2021-05-07 00:55:30|3512|3504|3511.2|3503.2|3512.04|3504.04|3510.72|3502.72|30
1620348940000|2021-05-07 00:55:40|3511.38|3503.38|3512.78|3504.78|3512.78|3504.78|3511.38|3503.38|29
1620348950000|2021-05-07 00:55:50|3512.79|3504.79|3513.08|3505.08|3513.78|3505.78|3512.79|3504.79|29
1620348960000|2021-05-07 00:56:00|3512.63|3504.63|3512.4|3504.4|3513.17|3505.17|3512.02|3504.02|37
1620348970000|2021-05-07 00:56:10|3512.22|3504.22|3514.9|3506.9|3514.9|3506.9|3512.05|3504.05|31
1620348980000|2021-05-07 00:56:20|3514.65|3506.65|3513.37|3505.37|3515.07|3507.07|3513.34|3505.34|29
1620348990000|2021-05-07 00:56:30|3513.46|3505.46|3512.35|3504.35|3513.52|3505.52|3512.35|3504.35|33
1620349000000|2021-05-07 00:56:40|3512.1|3504.1|3510.5|3502.5|3512.1|3504.1|3510.37|3502.37|35
1620349010000|2021-05-07 00:56:50|3510.48|3502.48|3509.17|3501.17|3510.62|3502.62|3509.15|3501.15|35
1620349020000|2021-05-07 00:57:00|3509.16|3501.16|3509.32|3501.32|3509.85|3501.85|3508.22|3500.22|31
1620349030000|2021-05-07 00:57:10|3509.09|3501.09|3508.28|3500.28|3509.56|3501.56|3508.23|3500.23|38
1620349040000|2021-05-07 00:57:20|3508.26|3500.26|3507.29|3499.29|3508.48|3500.48|3507.29|3499.29|30
1620349050000|2021-05-07 00:57:30|3507.32|3499.32|3506.66|3498.66|3507.39|3499.39|3506.66|3498.66|31
1620349060000|2021-05-07 00:57:40|3506.58|3498.58|3502.97|3494.97|3506.58|3498.58|3502.97|3494.97|39
1620349070000|2021-05-07 00:57:50|3503.06|3495.06|3504.21|3496.21|3504.43|3496.43|3502.9|3494.9|37
1620349080000|2021-05-07 00:58:00|3504.04|3496.04|3506.36|3498.36|3506.49|3498.49|3503.77|3495.77|37
1620349090000|2021-05-07 00:58:10|3506.45|3498.45|3507.68|3499.68|3507.68|3499.68|3506.06|3498.06|32
1620349100000|2021-05-07 00:58:20|3508.06|3500.06|3510.27|3502.27|3510.71|3502.71|3508.06|3500.06|37
1620349110000|2021-05-07 00:58:30|3510.3|3502.3|3508.26|3500.26|3510.3|3502.3|3508.26|3500.26|26
1620349120000|2021-05-07 00:58:40|3508.11|3500.11|3506.64|3498.64|3508.36|3500.36|3506.39|3498.39|35
1620349130000|2021-05-07 00:58:50|3507.06|3499.06|3505.63|3497.63|3507.37|3499.37|3505.58|3497.58|33
1620349140000|2021-05-07 00:59:00|3505.25|3497.25|3501.75|3493.75|3505.25|3497.25|3501.5|3493.5|37
1620349150000|2021-05-07 00:59:10|3501.57|3493.57|3503.97|3495.97|3504.66|3496.66|3501.57|3493.57|38
1620349160000|2021-05-07 00:59:20|3503.86|3495.86|3502.84|3494.84|3504.6|3496.6|3502.7|3494.7|29
1620349170000|2021-05-07 00:59:30|3502.92|3494.92|3501.4|3493.4|3503.47|3495.47|3501.4|3493.4|32
1620349180000|2021-05-07 00:59:40|3501.36|3493.36|3501.12|3493.12|3501.72|3493.72|3500.78|3492.78|35
1620349190000|2021-05-07 00:59:50|3501.09|3493.09|3500.7|3492.7|3501.09|3493.09|3498.75|3490.75|36
1620349200000|2021-05-07 01:00:00|3500.62|3492.62|3501.93|3493.93|3501.93|3493.93|3500.24|3492.24|38
1620349210000|2021-05-07 01:00:10|3502.45|3494.45|3505.73|3497.73|3506.01|3498.01|3502.45|3494.45|40
1620349220000|2021-05-07 01:00:20|3505.7|3497.7|3507.03|3499.03|3508.28|3500.28|3505.42|3497.42|35
1620349230000|2021-05-07 01:00:30|3507.12|3499.12|3507.72|3499.72|3507.79|3499.79|3507.02|3499.02|32
1620349240000|2021-05-07 01:00:40|3508.08|3500.08|3510.87|3502.87|3510.87|3502.87|3507.97|3499.97|33
1620349250000|2021-05-07 01:00:50|3510.9|3502.9|3510.56|3502.56|3511.36|3503.36|3510.43|3502.43|35
1620349260000|2021-05-07 01:01:00|3510.44|3502.44|3511.38|3503.38|3511.69|3503.69|3510.42|3502.42|27
1620349270000|2021-05-07 01:01:10|3511.4|3503.4|3509.53|3501.53|3511.46|3503.46|3509.53|3501.53|33
1620349280000|2021-05-07 01:01:20|3509.15|3501.15|3506.64|3498.64|3509.2|3501.2|3505.79|3497.79|37
1620349290000|2021-05-07 01:01:30|3506.58|3498.58|3504.21|3496.21|3506.58|3498.58|3503.32|3495.32|35
1620349300000|2021-05-07 01:01:40|3504.23|3496.23|3503.7|3495.7|3504.86|3496.86|3503.39|3495.39|39
1620349310000|2021-05-07 01:01:50|3503.72|3495.72|3503.75|3495.75|3503.8|3495.8|3502.69|3494.69|37
1620349320000|2021-05-07 01:02:00|3503.77|3495.77|3501.75|3493.75|3503.77|3495.77|3500.73|3492.73|36
1620349330000|2021-05-07 01:02:10|3502.15|3494.15|3501.62|3493.62|3503.8|3495.8|3501.62|3493.62|39
1620349340000|2021-05-07 01:02:20|3501.7|3493.7|3500.98|3492.98|3502.07|3494.07|3500.86|3492.86|33
1620349350000|2021-05-07 01:02:30|3501.06|3493.06|3502.32|3494.32|3502.67|3494.67|3500.86|3492.86|31
1620349360000|2021-05-07 01:02:40|3502.29|3494.29|3502.32|3494.32|3502.39|3494.39|3502.07|3494.07|31
1620349370000|2021-05-07 01:02:50|3502.36|3494.36|3502.24|3494.24|3502.36|3494.36|3501.14|3493.14|33
1620349380000|2021-05-07 01:03:00|3502.27|3494.27|3505.71|3497.71|3505.71|3497.71|3502.27|3494.27|33
1620349390000|2021-05-07 01:03:10|3505.83|3497.83|3505.69|3497.69|3505.83|3497.83|3504.47|3496.47|36
1620349400000|2021-05-07 01:03:20|3505.78|3497.78|3506.96|3498.96|3506.96|3498.96|3505.55|3497.55|25
1620349410000|2021-05-07 01:03:30|3506.91|3498.91|3506.96|3498.96|3507.06|3499.06|3506.67|3498.67|26
1620349420000|2021-05-07 01:03:40|3507.08|3499.08|3506.85|3498.85|3507.11|3499.11|3506.85|3498.85|14
1620349430000|2021-05-07 01:03:50|3506.75|3498.75|3502.45|3494.45|3506.75|3498.75|3502.38|3494.38|35
1620349440000|2021-05-07 01:04:00|3502.54|3494.54|3503.26|3495.26|3503.27|3495.27|3502.03|3494.03|36
1620349450000|2021-05-07 01:04:10|3503.27|3495.27|3501.48|3493.48|3503.27|3495.27|3501.43|3493.43|37
1620349460000|2021-05-07 01:04:20|3501.51|3493.51|3501.17|3493.17|3501.8|3493.8|3501.17|3493.17|32
1620349470000|2021-05-07 01:04:30|3501.19|3493.19|3500.73|3492.73|3501.35|3493.35|3500.26|3492.26|30
1620349480000|2021-05-07 01:04:40|3500.75|3492.75|3499.21|3491.21|3500.75|3492.75|3499.16|3491.16|30
1620349490000|2021-05-07 01:04:50|3499.22|3491.22|3496.13|3488.13|3499.22|3491.22|3496.02|3488.02|37
1620349500000|2021-05-07 01:05:00|3496.25|3488.25|3496.66|3488.66|3496.97|3488.97|3496.02|3488.02|33
1620349510000|2021-05-07 01:05:10|3496.69|3488.69|3497.48|3489.48|3497.48|3489.48|3496.27|3488.27|28
1620349520000|2021-05-07 01:05:20|3497.4|3489.4|3497.43|3489.43|3497.59|3489.59|3497.12|3489.12|35
1620349530000|2021-05-07 01:05:30|3497.42|3489.42|3497.28|3489.28|3497.56|3489.56|3497.12|3489.12|32
1620349540000|2021-05-07 01:05:40|3497.35|3489.35|3496.97|3488.97|3497.4|3489.4|3496.97|3488.97|21
1620349550000|2021-05-07 01:05:50|3496.81|3488.81|3493.84|3485.84|3496.88|3488.88|3493.84|3485.84|31
1620349560000|2021-05-07 01:06:00|3493.53|3485.53|3492.6|3484.6|3493.53|3485.53|3492.41|3484.41|32
1620349570000|2021-05-07 01:06:10|3492.64|3484.64|3491.84|3483.84|3492.64|3484.64|3491.8|3483.8|23
1620349580000|2021-05-07 01:06:20|3491.65|3483.65|3493.21|3485.21|3493.21|3485.21|3491.31|3483.31|29
1620349590000|2021-05-07 01:06:30|3493.12|3485.12|3494.11|3486.11|3494.83|3486.83|3492.65|3484.65|38
1620349600000|2021-05-07 01:06:40|3493.59|3485.59|3495.94|3487.94|3495.94|3487.94|3493.58|3485.58|30
1620349610000|2021-05-07 01:06:50|3495.93|3487.93|3496.23|3488.23|3496.26|3488.26|3495.5|3487.5|33
1620349620000|2021-05-07 01:07:00|3496.25|3488.25|3498.9|3490.9|3498.9|3490.9|3496.22|3488.22|30
1620349630000|2021-05-07 01:07:10|3498.95|3490.95|3497.76|3489.76|3499.98|3491.98|3497.5|3489.5|32
1620349640000|2021-05-07 01:07:20|3497.87|3489.87|3498|3490|3498.04|3490.04|3497.59|3489.59|36
1620349650000|2021-05-07 01:07:30|3498.28|3490.28|3498.61|3490.61|3498.94|3490.94|3498.28|3490.28|22
1620349660000|2021-05-07 01:07:40|3498.62|3490.62|3499.52|3491.52|3499.52|3491.52|3498.51|3490.51|19
1620349670000|2021-05-07 01:07:50|3499.61|3491.61|3498.28|3490.28|3499.61|3491.61|3497.91|3489.91|27
1620349680000|2021-05-07 01:08:00|3498.29|3490.29|3499.16|3491.16|3499.18|3491.18|3498.14|3490.14|29
1620349690000|2021-05-07 01:08:10|3499.22|3491.22|3500.67|3492.67|3500.67|3492.67|3499.06|3491.06|13
1620349700000|2021-05-07 01:08:20|3501.23|3493.23|3499.33|3491.33|3501.82|3493.82|3499.33|3491.33|36
1620349710000|2021-05-07 01:08:30|3499.11|3491.11|3495.7|3487.7|3499.11|3491.11|3495.7|3487.7|34
1620349720000|2021-05-07 01:08:40|3495.85|3487.85|3496.07|3488.07|3496.33|3488.33|3495.46|3487.46|30
1620349730000|2021-05-07 01:08:50|3496.42|3488.42|3495.63|3487.63|3497.66|3489.66|3495.63|3487.63|33
1620349740000|2021-05-07 01:09:00|3495.6|3487.6|3495.41|3487.41|3495.6|3487.6|3494.3|3486.3|33
1620349750000|2021-05-07 01:09:10|3495.4|3487.4|3494.75|3486.75|3495.67|3487.67|3494.37|3486.37|32
1620349760000|2021-05-07 01:09:20|3494.9|3486.9|3492.14|3484.14|3495.19|3487.19|3492.14|3484.14|35
1620349770000|2021-05-07 01:09:30|3492.16|3484.16|3491.15|3483.15|3492.16|3484.16|3490.85|3482.85|28
1620349780000|2021-05-07 01:09:40|3491.04|3483.04|3489.48|3481.48|3491.04|3483.04|3489.28|3481.28|30
1620349790000|2021-05-07 01:09:50|3489.5|3481.5|3489.28|3481.28|3489.62|3481.62|3489.14|3481.14|34
1620349800000|2021-05-07 01:10:00|3489.25|3481.25|3489.04|3481.04|3489.25|3481.25|3487.48|3479.48|37
1620349810000|2021-05-07 01:10:10|3488.87|3480.87|3488.42|3480.42|3488.87|3480.87|3487.5|3479.5|38
1620349820000|2021-05-07 01:10:20|3488.44|3480.44|3489.73|3481.73|3490.14|3482.14|3488.33|3480.33|38
1620349830000|2021-05-07 01:10:30|3489.7|3481.7|3485.86|3477.86|3489.7|3481.7|3485.57|3477.57|36
1620349840000|2021-05-07 01:10:40|3486.19|3478.19|3487.09|3479.09|3487.23|3479.23|3485.66|3477.66|37
1620349850000|2021-05-07 01:10:50|3487.06|3479.06|3484.74|3476.74|3487.18|3479.18|3484.74|3476.74|38
1620349860000|2021-05-07 01:11:00|3484.49|3476.49|3483.83|3475.83|3484.49|3476.49|3483.2|3475.2|37
1620349870000|2021-05-07 01:11:10|3483.98|3475.98|3485.45|3477.45|3485.79|3477.79|3483.83|3475.83|37
1620349880000|2021-05-07 01:11:20|3485.35|3477.35|3486.31|3478.31|3486.33|3478.33|3485.13|3477.13|38
1620349890000|2021-05-07 01:11:30|3486.28|3478.28|3486.63|3478.63|3487.79|3479.79|3486.28|3478.28|36
1620349900000|2021-05-07 01:11:40|3486.25|3478.25|3485.47|3477.47|3486.25|3478.25|3485.11|3477.11|38
1620349910000|2021-05-07 01:11:50|3485.37|3477.37|3480|3472|3485.52|3477.52|3479.72|3471.72|37
1620349920000|2021-05-07 01:12:00|3479.95|3471.95|3479.99|3471.99|3481.85|3473.85|3479.33|3471.33|37
1620349930000|2021-05-07 01:12:10|3480.09|3472.09|3481.6|3473.6|3482.27|3474.27|3479.66|3471.66|36
1620349940000|2021-05-07 01:12:20|3481.74|3473.74|3479.45|3471.45|3481.74|3473.74|3479.45|3471.45|40
1620349950000|2021-05-07 01:12:30|3479.56|3471.56|3480.04|3472.04|3481.24|3473.24|3479.46|3471.46|40
1620349960000|2021-05-07 01:12:40|3480.02|3472.02|3480.58|3472.58|3481.49|3473.49|3479.26|3471.26|36
1620349970000|2021-05-07 01:12:50|3480.72|3472.72|3481.74|3473.74|3481.74|3473.74|3480.47|3472.47|36
1620349980000|2021-05-07 01:13:00|3481.75|3473.75|3479.87|3471.87|3481.75|3473.75|3479.87|3471.87|34
1620349990000|2021-05-07 01:13:10|3480.41|3472.41|3476.9|3468.9|3480.41|3472.41|3476.7|3468.7|38
1620350000000|2021-05-07 01:13:20|3477.11|3469.11|3476.18|3468.18|3478.19|3470.19|3476.16|3468.16|35
1620350010000|2021-05-07 01:13:30|3475.83|3467.83|3477.02|3469.02|3477.11|3469.11|3475.83|3467.83|40
1620350020000|2021-05-07 01:13:40|3476.78|3468.78|3476.22|3468.22|3476.84|3468.84|3475.43|3467.43|33
1620350030000|2021-05-07 01:13:50|3476.01|3468.01|3476.39|3468.39|3476.93|3468.93|3475|3467|39
1620350040000|2021-05-07 01:14:00|3476.2|3468.2|3477.59|3469.59|3477.6|3469.6|3476.17|3468.17|38
1620350050000|2021-05-07 01:14:10|3477.62|3469.62|3476.93|3468.93|3477.77|3469.77|3476.77|3468.77|38
1620350060000|2021-05-07 01:14:20|3477.12|3469.12|3475.94|3467.94|3477.39|3469.39|3475.67|3467.67|34
1620350070000|2021-05-07 01:14:30|3475.97|3467.97|3477.19|3469.19|3477.22|3469.22|3475.7|3467.7|39
1620350080000|2021-05-07 01:14:40|3476.96|3468.96|3476.17|3468.17|3476.98|3468.98|3475.98|3467.98|35
1620350090000|2021-05-07 01:14:50|3476.06|3468.06|3476.62|3468.62|3476.7|3468.7|3475.87|3467.87|37
1620350100000|2021-05-07 01:15:00|3476.51|3468.51|3478.31|3470.31|3478.31|3470.31|3476.25|3468.25|38
1620350110000|2021-05-07 01:15:10|3478.49|3470.49|3482.49|3474.49|3482.49|3474.49|3478.31|3470.31|39
1620350120000|2021-05-07 01:15:20|3482.55|3474.55|3481.03|3473.03|3483.22|3475.22|3480.03|3472.03|37
1620350130000|2021-05-07 01:15:30|3479.91|3471.91|3481.19|3473.19|3482.07|3474.07|3479.84|3471.84|40
1620350140000|2021-05-07 01:15:40|3481.33|3473.33|3482.9|3474.9|3482.97|3474.97|3481.26|3473.26|38
1620350150000|2021-05-07 01:15:50|3482.85|3474.85|3483.31|3475.31|3483.58|3475.58|3482.74|3474.74|36
1620350160000|2021-05-07 01:16:00|3483.19|3475.19|3484.61|3476.61|3484.63|3476.63|3483.19|3475.19|32
1620350170000|2021-05-07 01:16:10|3484.69|3476.69|3482.11|3474.11|3485.08|3477.08|3481.75|3473.75|25
1620350180000|2021-05-07 01:16:20|3481.15|3473.15|3480.18|3472.18|3481.82|3473.82|3480.18|3472.18|35
1620350190000|2021-05-07 01:16:30|3480.22|3472.22|3480.61|3472.61|3480.74|3472.74|3479.44|3471.44|37
1620350200000|2021-05-07 01:16:40|3480.58|3472.58|3480.74|3472.74|3482.41|3474.41|3480.29|3472.29|39
1620350210000|2021-05-07 01:16:50|3480.69|3472.69|3481.58|3473.58|3483.25|3475.25|3480.69|3472.69|36
1620350220000|2021-05-07 01:17:00|3481.69|3473.69|3483.27|3475.27|3483.87|3475.87|3481.4|3473.4|38
1620350230000|2021-05-07 01:17:10|3483.26|3475.26|3484.93|3476.93|3485.48|3477.48|3483.26|3475.26|38
1620350240000|2021-05-07 01:17:20|3484.92|3476.92|3485.87|3477.87|3486.05|3478.05|3484.84|3476.84|32
1620350250000|2021-05-07 01:17:30|3485.86|3477.86|3485.55|3477.55|3486.1|3478.1|3485.55|3477.55|35
1620350260000|2021-05-07 01:17:40|3485.68|3477.68|3486.2|3478.2|3486.31|3478.31|3485.47|3477.47|27
1620350270000|2021-05-07 01:17:50|3486.11|3478.11|3485.95|3477.95|3486.28|3478.28|3485.94|3477.94|21
1620350280000|2021-05-07 01:18:00|3485.64|3477.64|3488.12|3480.12|3488.12|3480.12|3485.47|3477.47|32
1620350290000|2021-05-07 01:18:10|3488.18|3480.18|3488.46|3480.46|3488.55|3480.55|3487.94|3479.94|26
1620350300000|2021-05-07 01:18:20|3488.59|3480.59|3489.73|3481.73|3490.76|3482.76|3488.48|3480.48|37
1620350310000|2021-05-07 01:18:30|3489.61|3481.61|3490.29|3482.29|3491.32|3483.32|3489.54|3481.54|35
1620350320000|2021-05-07 01:18:40|3490.11|3482.11|3486.52|3478.52|3490.11|3482.11|3486.08|3478.08|39
1620350330000|2021-05-07 01:18:50|3486.45|3478.45|3487.22|3479.22|3487.44|3479.44|3486.45|3478.45|35
1620350340000|2021-05-07 01:19:00|3487.18|3479.18|3487.53|3479.53|3487.55|3479.55|3486.91|3478.91|33
1620350350000|2021-05-07 01:19:10|3487.66|3479.66|3488.66|3480.66|3489.71|3481.71|3487.54|3479.54|31
1620350360000|2021-05-07 01:19:20|3488.64|3480.64|3489.61|3481.61|3489.61|3481.61|3488.05|3480.05|28
1620350370000|2021-05-07 01:19:30|3489.56|3481.56|3489.8|3481.8|3490.03|3482.03|3489.2|3481.2|25
1620350380000|2021-05-07 01:19:40|3489.83|3481.83|3489.73|3481.73|3490.44|3482.44|3489.73|3481.73|30
1620350390000|2021-05-07 01:19:50|3489.77|3481.77|3489.67|3481.67|3490.15|3482.15|3488.93|3480.93|22
1620350400000|2021-05-07 01:20:00|3489.7|3481.7|3489.08|3481.08|3489.8|3481.8|3488.25|3480.25|34
1620350410000|2021-05-07 01:20:10|3489.03|3481.03|3489.78|3481.78|3489.78|3481.78|3488.74|3480.74|36
1620350420000|2021-05-07 01:20:20|3489.85|3481.85|3489.15|3481.15|3490.36|3482.36|3488.42|3480.42|36
1620350430000|2021-05-07 01:20:30|3489.17|3481.17|3489.05|3481.05|3489.43|3481.43|3488.89|3480.89|22
1620350440000|2021-05-07 01:20:40|3489.01|3481.01|3488.98|3480.98|3489.1|3481.1|3488.92|3480.92|23
1620350450000|2021-05-07 01:20:50|3488.97|3480.97|3489.01|3481.01|3489.01|3481.01|3488.89|3480.89|16
1620350460000|2021-05-07 01:21:00|3489.05|3481.05|3490.31|3482.31|3490.66|3482.66|3488.97|3480.97|31
1620350470000|2021-05-07 01:21:10|3490.4|3482.4|3488.74|3480.74|3490.5|3482.5|3488.74|3480.74|35
1620350480000|2021-05-07 01:21:20|3488.7|3480.7|3488.87|3480.87|3489.07|3481.07|3488.7|3480.7|27
1620350490000|2021-05-07 01:21:30|3488.89|3480.89|3487.82|3479.82|3488.98|3480.98|3487.7|3479.7|33
1620350500000|2021-05-07 01:21:40|3487.85|3479.85|3486.6|3478.6|3487.86|3479.86|3486.5|3478.5|38
1620350510000|2021-05-07 01:21:50|3486.53|3478.53|3483.07|3475.07|3486.53|3478.53|3483.07|3475.07|31
1620350520000|2021-05-07 01:22:00|3482.99|3474.99|3480.47|3472.47|3482.99|3474.99|3480|3472|39
1620350530000|2021-05-07 01:22:10|3480.23|3472.23|3482.23|3474.23|3482.53|3474.53|3480.1|3472.1|39
1620350540000|2021-05-07 01:22:20|3482.25|3474.25|3483.37|3475.37|3484.54|3476.54|3481.68|3473.68|37
1620350550000|2021-05-07 01:22:30|3483.4|3475.4|3484.03|3476.03|3484.03|3476.03|3482.75|3474.75|38
1620350560000|2021-05-07 01:22:40|3483.71|3475.71|3482.66|3474.66|3484|3476|3482.61|3474.61|31
1620350570000|2021-05-07 01:22:50|3482.6|3474.6|3483.44|3475.44|3483.79|3475.79|3482.52|3474.52|32
1620350580000|2021-05-07 01:23:00|3483.45|3475.45|3482.39|3474.39|3483.75|3475.75|3482.35|3474.35|34
1620350590000|2021-05-07 01:23:10|3482.42|3474.42|3483.36|3475.36|3483.36|3475.36|3482.31|3474.31|36
1620350600000|2021-05-07 01:23:20|3483.39|3475.39|3485.21|3477.21|3485.6|3477.6|3483.34|3475.34|32
1620350610000|2021-05-07 01:23:30|3484.9|3476.9|3483.95|3475.95|3485.73|3477.73|3483.48|3475.48|36
1620350620000|2021-05-07 01:23:40|3483.94|3475.94|3483.75|3475.75|3484.09|3476.09|3483.58|3475.58|30
1620350630000|2021-05-07 01:23:50|3483.74|3475.74|3483.85|3475.85|3483.86|3475.86|3483.47|3475.47|30
1620350640000|2021-05-07 01:24:00|3483.91|3475.91|3486.24|3478.24|3486.39|3478.39|3483.91|3475.91|33
1620350650000|2021-05-07 01:24:10|3486.19|3478.19|3485.44|3477.44|3486.19|3478.19|3485.11|3477.11|37
1620350660000|2021-05-07 01:24:20|3485.86|3477.86|3487.44|3479.44|3487.44|3479.44|3485.86|3477.86|34
1620350670000|2021-05-07 01:24:30|3487.62|3479.62|3487.3|3479.3|3487.62|3479.62|3487.02|3479.02|33
1620350680000|2021-05-07 01:24:40|3487.19|3479.19|3487.11|3479.11|3487.26|3479.26|3487.11|3479.11|16
1620350690000|2021-05-07 01:24:50|3487.22|3479.22|3486.89|3478.89|3487.7|3479.7|3486.29|3478.29|27
1620350700000|2021-05-07 01:25:00|3486.87|3478.87|3487.04|3479.04|3487.27|3479.27|3486.74|3478.74|14
1620350710000|2021-05-07 01:25:10|3487.05|3479.05|3487.25|3479.25|3487.33|3479.33|3486.87|3478.87|7
1620350720000|2021-05-07 01:25:20|3487.33|3479.33|3487.68|3479.68|3487.68|3479.68|3487.18|3479.18|19
1620350730000|2021-05-07 01:25:30|3487.8|3479.8|3488.06|3480.06|3488.06|3480.06|3487.68|3479.68|7
1620350740000|2021-05-07 01:25:40|3488.1|3480.1|3488.1|3480.1|3488.37|3480.37|3488.1|3480.1|6
1620350750000|2021-05-07 01:25:50|3488.08|3480.08|3487.4|3479.4|3488.08|3480.08|3487.13|3479.13|17
1620350760000|2021-05-07 01:26:00|3487.35|3479.35|3482.9|3474.9|3487.35|3479.35|3482.9|3474.9|36
1620350770000|2021-05-07 01:26:10|3482.89|3474.89|3484.87|3476.87|3484.87|3476.87|3481.99|3473.99|38
1620350780000|2021-05-07 01:26:20|3485|3477|3481.57|3473.57|3485.7|3477.7|3481.56|3473.56|34
1620350790000|2021-05-07 01:26:30|3481.62|3473.62|3482.55|3474.55|3482.68|3474.68|3481.6|3473.6|39
1620350800000|2021-05-07 01:26:40|3482.37|3474.37|3481.64|3473.64|3482.37|3474.37|3481.64|3473.64|32
1620350810000|2021-05-07 01:26:50|3481.65|3473.65|3482.49|3474.49|3483.2|3475.2|3481.61|3473.61|32
1620350820000|2021-05-07 01:27:00|3482.39|3474.39|3481.04|3473.04|3482.52|3474.52|3480.99|3472.99|29
1620350830000|2021-05-07 01:27:10|3481.09|3473.09|3482.94|3474.94|3483.65|3475.65|3481.09|3473.09|28
1620350840000|2021-05-07 01:27:20|3483.17|3475.17|3482.52|3474.52|3483.52|3475.52|3482.16|3474.16|35
1620350850000|2021-05-07 01:27:30|3482.66|3474.66|3482.79|3474.79|3482.93|3474.93|3481.83|3473.83|33
1620350860000|2021-05-07 01:27:40|3482.77|3474.77|3483.93|3475.93|3484.16|3476.16|3482.59|3474.59|27
1620350870000|2021-05-07 01:27:50|3483.91|3475.91|3484.88|3476.88|3484.88|3476.88|3483.9|3475.9|17
1620350880000|2021-05-07 01:28:00|3484.9|3476.9|3485.64|3477.64|3486.48|3478.48|3484.9|3476.9|28
1620350890000|2021-05-07 01:28:10|3485.74|3477.74|3486.13|3478.13|3486.41|3478.41|3485.74|3477.74|19
1620350900000|2021-05-07 01:28:20|3486.03|3478.03|3485.73|3477.73|3486.54|3478.54|3485.73|3477.73|22
1620350910000|2021-05-07 01:28:30|3486.1|3478.1|3486.21|3478.21|3486.21|3478.21|3485.34|3477.34|29
1620350920000|2021-05-07 01:28:40|3486.16|3478.16|3483.46|3475.46|3486.38|3478.38|3483.46|3475.46|37
1620350930000|2021-05-07 01:28:50|3483.44|3475.44|3483.65|3475.65|3483.79|3475.79|3482.87|3474.87|31
1620350940000|2021-05-07 01:29:00|3483.8|3475.8|3483.55|3475.55|3484.13|3476.13|3483.33|3475.33|34
1620350950000|2021-05-07 01:29:10|3483.54|3475.54|3482.83|3474.83|3483.91|3475.91|3482.81|3474.81|31
1620350960000|2021-05-07 01:29:20|3482.89|3474.89|3483.57|3475.57|3483.59|3475.59|3482.89|3474.89|29
1620350970000|2021-05-07 01:29:30|3483.55|3475.55|3485.68|3477.68|3485.68|3477.68|3483.55|3475.55|32
1620350980000|2021-05-07 01:29:40|3485.67|3477.67|3485.33|3477.33|3485.99|3477.99|3485.33|3477.33|39
1620350990000|2021-05-07 01:29:50|3485.34|3477.34|3486.01|3478.01|3486.13|3478.13|3485.07|3477.07|35
1620351000000|2021-05-07 01:30:00|3486.12|3478.12|3486.22|3478.22|3488.17|3480.17|3485.96|3477.96|36
1620351010000|2021-05-07 01:30:10|3486.45|3478.45|3486.35|3478.35|3486.62|3478.62|3486.18|3478.18|25
1620351020000|2021-05-07 01:30:20|3486.41|3478.41|3486.76|3478.76|3487.09|3479.09|3485.98|3477.98|31
1620351030000|2021-05-07 01:30:30|3486.71|3478.71|3486.22|3478.22|3486.71|3478.71|3486.1|3478.1|21
1620351040000|2021-05-07 01:30:40|3486.36|3478.36|3486.48|3478.48|3486.58|3478.58|3485.98|3477.98|20
1620351050000|2021-05-07 01:30:50|3486.36|3478.36|3489.1|3481.1|3489.19|3481.19|3486.24|3478.24|29
1620351060000|2021-05-07 01:31:00|3489.34|3481.34|3489.39|3481.39|3489.91|3481.91|3488.81|3480.81|31
1620351070000|2021-05-07 01:31:10|3489.4|3481.4|3487.62|3479.62|3489.65|3481.65|3487.14|3479.14|35
1620351080000|2021-05-07 01:31:20|3487.57|3479.57|3488.32|3480.32|3488.32|3480.32|3487.47|3479.47|15
1620351090000|2021-05-07 01:31:30|3488.38|3480.38|3487.11|3479.11|3488.38|3480.38|3486.9|3478.9|31
1620351100000|2021-05-07 01:31:40|3487.13|3479.13|3487.17|3479.17|3487.36|3479.36|3486.86|3478.86|29
1620351110000|2021-05-07 01:31:50|3487.16|3479.16|3487.46|3479.46|3487.68|3479.68|3487.14|3479.14|35
1620351120000|2021-05-07 01:32:00|3487.76|3479.76|3487.8|3479.8|3488.55|3480.55|3487.51|3479.51|36
1620351130000|2021-05-07 01:32:10|3487.91|3479.91|3487.62|3479.62|3487.91|3479.91|3487.2|3479.2|35
1620351140000|2021-05-07 01:32:20|3487.63|3479.63|3487.02|3479.02|3487.65|3479.65|3487.02|3479.02|33
1620351150000|2021-05-07 01:32:30|3487.01|3479.01|3486.24|3478.24|3487.01|3479.01|3485.76|3477.76|36
1620351160000|2021-05-07 01:32:40|3486.33|3478.33|3486.06|3478.06|3486.49|3478.49|3485.28|3477.28|37
1620351170000|2021-05-07 01:32:50|3486.16|3478.16|3487.31|3479.31|3487.38|3479.38|3485.96|3477.96|23
1620351180000|2021-05-07 01:33:00|3487.34|3479.34|3488.59|3480.59|3488.59|3480.59|3487.34|3479.34|26
1620351190000|2021-05-07 01:33:10|3488.51|3480.51|3490.49|3482.49|3490.57|3482.57|3488.51|3480.51|31
1620351200000|2021-05-07 01:33:20|3491.12|3483.12|3491.57|3483.57|3491.57|3483.57|3490.98|3482.98|24
1620351210000|2021-05-07 01:33:30|3491.51|3483.51|3492.35|3484.35|3492.35|3484.35|3491.51|3483.51|16
1620351220000|2021-05-07 01:33:40|3492.36|3484.36|3491.58|3483.58|3492.57|3484.57|3490.47|3482.47|32
1620351230000|2021-05-07 01:33:50|3491.48|3483.48|3493.6|3485.6|3493.6|3485.6|3491.16|3483.16|27
1620351240000|2021-05-07 01:34:00|3493.64|3485.64|3493.71|3485.71|3494.13|3486.13|3493.62|3485.62|20
1620351250000|2021-05-07 01:34:10|3493.83|3485.83|3492.54|3484.54|3494.07|3486.07|3492.49|3484.49|33
1620351260000|2021-05-07 01:34:20|3492.62|3484.62|3491.79|3483.79|3492.62|3484.62|3491.68|3483.68|24
1620351270000|2021-05-07 01:34:30|3491.78|3483.78|3491.83|3483.83|3492.06|3484.06|3491.78|3483.78|22
1620351280000|2021-05-07 01:34:40|3491.58|3483.58|3492.7|3484.7|3492.97|3484.97|3491.17|3483.17|32
1620351290000|2021-05-07 01:34:50|3492.71|3484.71|3492.64|3484.64|3493.51|3485.51|3492.64|3484.64|27
1620351300000|2021-05-07 01:35:00|3492.65|3484.65|3493.34|3485.34|3493.34|3485.34|3492.08|3484.08|27
1620351310000|2021-05-07 01:35:10|3493.33|3485.33|3492.67|3484.67|3493.33|3485.33|3492.65|3484.65|17
1620351320000|2021-05-07 01:35:20|3492.57|3484.57|3492.58|3484.58|3492.7|3484.7|3492.51|3484.51|11
1620351330000|2021-05-07 01:35:30|3492.48|3484.48|3491.72|3483.72|3492.51|3484.51|3491.72|3483.72|13
1620351340000|2021-05-07 01:35:40|3491.71|3483.71|3490.29|3482.29|3491.97|3483.97|3489.93|3481.93|28
1620351350000|2021-05-07 01:35:50|3490.3|3482.3|3490.06|3482.06|3490.42|3482.42|3489.92|3481.92|29
1620351360000|2021-05-07 01:36:00|3490.09|3482.09|3490.23|3482.23|3490.23|3482.23|3489.89|3481.89|37
1620351370000|2021-05-07 01:36:10|3490.29|3482.29|3490.31|3482.31|3490.37|3482.37|3490.22|3482.22|26
1620351380000|2021-05-07 01:36:20|3490.48|3482.48|3490.88|3482.88|3490.94|3482.94|3490.48|3482.48|25
1620351390000|2021-05-07 01:36:30|3490.87|3482.87|3490.24|3482.24|3490.87|3482.87|3490.24|3482.24|18
1620351400000|2021-05-07 01:36:40|3490.27|3482.27|3490.57|3482.57|3490.73|3482.73|3490.27|3482.27|16
1620351410000|2021-05-07 01:36:50|3490.59|3482.59|3490.54|3482.54|3490.6|3482.6|3490.43|3482.43|20
1620351420000|2021-05-07 01:37:00|3490.52|3482.52|3490.55|3482.55|3490.6|3482.6|3490.52|3482.52|18
1620351430000|2021-05-07 01:37:10|3490.56|3482.56|3488.62|3480.62|3490.59|3482.59|3488.61|3480.61|21
1620351440000|2021-05-07 01:37:20|3488.61|3480.61|3488.75|3480.75|3488.75|3480.75|3488.58|3480.58|11
1620351450000|2021-05-07 01:37:30|3488.83|3480.83|3488.71|3480.71|3488.9|3480.9|3488.7|3480.7|18
1620351460000|2021-05-07 01:37:40|3488.7|3480.7|3488.95|3480.95|3488.97|3480.97|3488.7|3480.7|24
1620351470000|2021-05-07 01:37:50|3488.97|3480.97|3488.94|3480.94|3489.03|3481.03|3488.9|3480.9|8
1620351480000|2021-05-07 01:38:00|3489.02|3481.02|3489.4|3481.4|3489.46|3481.46|3489.02|3481.02|27
1620351490000|2021-05-07 01:38:10|3489.25|3481.25|3489.09|3481.09|3489.42|3481.42|3488.83|3480.83|31
1620351500000|2021-05-07 01:38:20|3489|3481|3487.89|3479.89|3489.02|3481.02|3487.89|3479.89|28
1620351510000|2021-05-07 01:38:30|3487.79|3479.79|3483.21|3475.21|3487.79|3479.79|3483.21|3475.21|37
1620351520000|2021-05-07 01:38:40|3483.46|3475.46|3481.37|3473.37|3485.02|3477.02|3481.35|3473.35|38
1620351530000|2021-05-07 01:38:50|3481.29|3473.29|3478.81|3470.81|3481.38|3473.38|3478.81|3470.81|35
1620351540000|2021-05-07 01:39:00|3478.98|3470.98|3480.88|3472.88|3480.88|3472.88|3477.7|3469.7|36
1620351550000|2021-05-07 01:39:10|3480.89|3472.89|3479.43|3471.43|3480.92|3472.92|3479.42|3471.42|30
1620351560000|2021-05-07 01:39:20|3479.28|3471.28|3478.48|3470.48|3479.28|3471.28|3477.46|3469.46|36
1620351570000|2021-05-07 01:39:30|3478.47|3470.47|3478.44|3470.44|3479.95|3471.95|3478.26|3470.26|37
1620351580000|2021-05-07 01:39:40|3478.46|3470.46|3478.69|3470.69|3481.07|3473.07|3478.45|3470.45|37
1620351590000|2021-05-07 01:39:50|3478.9|3470.9|3478.99|3470.99|3480.57|3472.57|3478.84|3470.84|34
1620351600000|2021-05-07 01:40:00|3478.59|3470.59|3478.18|3470.18|3478.59|3470.59|3477.78|3469.78|33
1620351610000|2021-05-07 01:40:10|3478.16|3470.16|3478.88|3470.88|3479.93|3471.93|3478.16|3470.16|34
1620351620000|2021-05-07 01:40:20|3478.96|3470.96|3479.69|3471.69|3479.81|3471.81|3478.05|3470.05|32
1620351630000|2021-05-07 01:40:30|3479.66|3471.66|3480.4|3472.4|3480.41|3472.41|3478.69|3470.69|32
1620351640000|2021-05-07 01:40:40|3480.41|3472.41|3480.49|3472.49|3480.71|3472.71|3480.2|3472.2|30
1620351650000|2021-05-07 01:40:50|3480.7|3472.7|3479.46|3471.46|3481.03|3473.03|3479.46|3471.46|36
1620351660000|2021-05-07 01:41:00|3479.25|3471.25|3478.29|3470.29|3479.25|3471.25|3478.21|3470.21|32
1620351670000|2021-05-07 01:41:10|3478.31|3470.31|3477.67|3469.67|3478.33|3470.33|3477.67|3469.67|29
1620351680000|2021-05-07 01:41:20|3477.81|3469.81|3475.67|3467.67|3477.95|3469.95|3475.52|3467.52|25
1620351690000|2021-05-07 01:41:30|3475.57|3467.57|3469.71|3461.71|3475.63|3467.63|3469.27|3461.27|34
1620351700000|2021-05-07 01:41:40|3469.43|3461.43|3469.25|3461.25|3472.32|3464.32|3469.05|3461.05|36
1620351710000|2021-05-07 01:41:50|3469.28|3461.28|3471.43|3463.43|3471.43|3463.43|3469.28|3461.28|37
1620351720000|2021-05-07 01:42:00|3471.46|3463.46|3469.82|3461.82|3472.13|3464.13|3469.33|3461.33|38
1620351730000|2021-05-07 01:42:10|3470.34|3462.34|3471.08|3463.08|3472.14|3464.14|3470.16|3462.16|38
1620351740000|2021-05-07 01:42:20|3471.16|3463.16|3468.83|3460.83|3471.3|3463.3|3468.83|3460.83|40
1620351750000|2021-05-07 01:42:30|3468.82|3460.82|3468.2|3460.2|3468.82|3460.82|3467.64|3459.64|34
1620351760000|2021-05-07 01:42:40|3468.4|3460.4|3466.52|3458.52|3468.4|3460.4|3466.36|3458.36|28
1620351770000|2021-05-07 01:42:50|3465.76|3457.76|3465.18|3457.18|3466.06|3458.06|3464.39|3456.39|38
1620351780000|2021-05-07 01:43:00|3465.44|3457.44|3466.33|3458.33|3466.33|3458.33|3465.44|3457.44|34
1620351790000|2021-05-07 01:43:10|3466.04|3458.04|3468.14|3460.14|3468.14|3460.14|3465.63|3457.63|32
1620351800000|2021-05-07 01:43:20|3468.44|3460.44|3467.66|3459.66|3469.92|3461.92|3467.66|3459.66|36
1620351810000|2021-05-07 01:43:30|3468.13|3460.13|3468.6|3460.6|3469.38|3461.38|3468.13|3460.13|31
1620351820000|2021-05-07 01:43:40|3468.57|3460.57|3468.22|3460.22|3468.57|3460.57|3467.89|3459.89|30
1620351830000|2021-05-07 01:43:50|3468.14|3460.14|3465.81|3457.81|3468.26|3460.26|3465.81|3457.81|38
1620351840000|2021-05-07 01:44:00|3465.82|3457.82|3465.36|3457.36|3465.93|3457.93|3465.21|3457.21|37
1620351850000|2021-05-07 01:44:10|3465.41|3457.41|3466.61|3458.61|3466.72|3458.72|3465.4|3457.4|37
1620351860000|2021-05-07 01:44:20|3466.46|3458.46|3465.85|3457.85|3466.54|3458.54|3465.66|3457.66|37
1620351870000|2021-05-07 01:44:30|3465.71|3457.71|3466.89|3458.89|3466.97|3458.97|3465.52|3457.52|33
1620351880000|2021-05-07 01:44:40|3466.95|3458.95|3466.58|3458.58|3467.09|3459.09|3466.52|3458.52|31
1620351890000|2021-05-07 01:44:50|3466.56|3458.56|3464.98|3456.98|3466.56|3458.56|3464.49|3456.49|30
1620351900000|2021-05-07 01:45:00|3464.87|3456.87|3467.67|3459.67|3468.12|3460.12|3464.87|3456.87|34
1620351910000|2021-05-07 01:45:10|3466.81|3458.81|3468.01|3460.01|3468.25|3460.25|3466.81|3458.81|26
1620351920000|2021-05-07 01:45:20|3468.08|3460.08|3470.88|3462.88|3470.88|3462.88|3468|3460|27
1620351930000|2021-05-07 01:45:30|3470.89|3462.89|3470.87|3462.87|3470.9|3462.9|3470.76|3462.76|15
1620351940000|2021-05-07 01:45:40|3470.9|3462.9|3474.17|3466.17|3474.31|3466.31|3470.9|3462.9|27
1620351950000|2021-05-07 01:45:50|3474.38|3466.38|3473.21|3465.21|3474.38|3466.38|3473.21|3465.21|19
1620351960000|2021-05-07 01:46:00|3473.08|3465.08|3470.81|3462.81|3473.08|3465.08|3470.1|3462.1|34
1620351970000|2021-05-07 01:46:10|3470.71|3462.71|3469.06|3461.06|3471.24|3463.24|3469.06|3461.06|34
1620351980000|2021-05-07 01:46:20|3468.91|3460.91|3466.59|3458.59|3469.02|3461.02|3466.59|3458.59|37
1620351990000|2021-05-07 01:46:30|3466.64|3458.64|3465.39|3457.39|3467.01|3459.01|3465.11|3457.11|33
1620352000000|2021-05-07 01:46:40|3465.44|3457.44|3465.14|3457.14|3465.45|3457.45|3464.87|3456.87|30
1620352010000|2021-05-07 01:46:50|3464.98|3456.98|3464.85|3456.85|3465.22|3457.22|3464.75|3456.75|32
1620352020000|2021-05-07 01:47:00|3464.88|3456.88|3465.5|3457.5|3465.75|3457.75|3464.31|3456.31|33
1620352030000|2021-05-07 01:47:10|3465.95|3457.95|3459.32|3451.32|3465.95|3457.95|3459.32|3451.32|38
1620352040000|2021-05-07 01:47:20|3459.26|3451.26|3459.57|3451.57|3459.92|3451.92|3457.77|3449.77|38
1620352050000|2021-05-07 01:47:30|3459.86|3451.86|3459.66|3451.66|3461.36|3453.36|3459.16|3451.16|35
1620352060000|2021-05-07 01:47:40|3459.64|3451.64|3459.93|3451.93|3460.15|3452.15|3459.64|3451.64|19
1620352070000|2021-05-07 01:47:50|3460.06|3452.06|3460.3|3452.3|3460.44|3452.44|3459.7|3451.7|24
1620352080000|2021-05-07 01:48:00|3460.36|3452.36|3459.3|3451.3|3460.43|3452.43|3458.72|3450.72|24
1620352090000|2021-05-07 01:48:10|3459.29|3451.29|3457.79|3449.79|3459.62|3451.62|3457.56|3449.56|31
1620352100000|2021-05-07 01:48:20|3458.07|3450.07|3457.08|3449.08|3459.19|3451.19|3456.78|3448.78|36
1620352110000|2021-05-07 01:48:30|3457.09|3449.09|3456.88|3448.88|3457.16|3449.16|3456.58|3448.58|23
1620352120000|2021-05-07 01:48:40|3457.03|3449.03|3456.9|3448.9|3457.33|3449.33|3456.55|3448.55|35
1620352130000|2021-05-07 01:48:50|3456.92|3448.92|3455.89|3447.89|3456.94|3448.94|3455.86|3447.86|28
1620352140000|2021-05-07 01:49:00|3455.88|3447.88|3456.08|3448.08|3456.08|3448.08|3455.66|3447.66|31
1620352150000|2021-05-07 01:49:10|3456.09|3448.09|3456.2|3448.2|3456.64|3448.64|3455.91|3447.91|26
1620352160000|2021-05-07 01:49:20|3456.24|3448.24|3459.11|3451.11|3459.17|3451.17|3456.17|3448.17|27
1620352170000|2021-05-07 01:49:30|3459.09|3451.09|3457.18|3449.18|3459.15|3451.15|3456.69|3448.69|36
1620352180000|2021-05-07 01:49:40|3457.19|3449.19|3456.25|3448.25|3457.24|3449.24|3455.51|3447.51|38
1620352190000|2021-05-07 01:49:50|3456.37|3448.37|3456.95|3448.95|3457.48|3449.48|3456.01|3448.01|34
1620352200000|2021-05-07 01:50:00|3457.01|3449.01|3456.33|3448.33|3457.8|3449.8|3455.99|3447.99|34
1620352210000|2021-05-07 01:50:10|3456.35|3448.35|3459.61|3451.61|3459.71|3451.71|3456.33|3448.33|37
1620352220000|2021-05-07 01:50:20|3459.68|3451.68|3460.15|3452.15|3460.47|3452.47|3459.68|3451.68|27
1620352230000|2021-05-07 01:50:30|3460.07|3452.07|3460.2|3452.2|3460.26|3452.26|3459.76|3451.76|17
1620352240000|2021-05-07 01:50:40|3460.22|3452.22|3460.19|3452.19|3460.23|3452.23|3460.13|3452.13|18
1620352250000|2021-05-07 01:50:50|3460.2|3452.2|3462.39|3454.39|3462.39|3454.39|3460.2|3452.2|27
1620352260000|2021-05-07 01:51:00|3462.4|3454.4|3463.76|3455.76|3465.29|3457.29|3462.4|3454.4|35
1620352270000|2021-05-07 01:51:10|3463.53|3455.53|3463.93|3455.93|3464.23|3456.23|3463.1|3455.1|27
1620352280000|2021-05-07 01:51:20|3464.59|3456.59|3468.75|3460.75|3468.77|3460.77|3464.39|3456.39|35
1620352290000|2021-05-07 01:51:30|3468.65|3460.65|3468.67|3460.67|3468.96|3460.96|3467.22|3459.22|37
1620352300000|2021-05-07 01:51:40|3468.68|3460.68|3468.61|3460.61|3468.72|3460.72|3466.99|3458.99|30
1620352310000|2021-05-07 01:51:50|3468.62|3460.62|3464.21|3456.21|3469.24|3461.24|3463.97|3455.97|31
1620352320000|2021-05-07 01:52:00|3464.5|3456.5|3464.19|3456.19|3464.77|3456.77|3463.22|3455.22|37
1620352330000|2021-05-07 01:52:10|3464.17|3456.17|3462.23|3454.23|3464.17|3456.17|3460.45|3452.45|38
1620352340000|2021-05-07 01:52:20|3462.22|3454.22|3461.97|3453.97|3462.44|3454.44|3461.76|3453.76|32
1620352350000|2021-05-07 01:52:30|3462.02|3454.02|3462.14|3454.14|3462.61|3454.61|3461.91|3453.91|28
1620352360000|2021-05-07 01:52:40|3462.2|3454.2|3462.2|3454.2|3462.4|3454.4|3461.87|3453.87|22
1620352370000|2021-05-07 01:52:50|3462.5|3454.5|3464.96|3456.96|3464.96|3456.96|3462.5|3454.5|36
1620352380000|2021-05-07 01:53:00|3465.07|3457.07|3464.89|3456.89|3466.16|3458.16|3464.89|3456.89|31
1620352390000|2021-05-07 01:53:10|3464.8|3456.8|3464.16|3456.16|3464.81|3456.81|3464.04|3456.04|27
1620352400000|2021-05-07 01:53:20|3464.2|3456.2|3467.03|3459.03|3467.12|3459.12|3464.2|3456.2|26
1620352410000|2021-05-07 01:53:30|3467.02|3459.02|3465.16|3457.16|3467.02|3459.02|3465.05|3457.05|38
1620352420000|2021-05-07 01:53:40|3465.37|3457.37|3465.87|3457.87|3466.22|3458.22|3465.37|3457.37|33
1620352430000|2021-05-07 01:53:50|3465.91|3457.91|3464.52|3456.52|3465.91|3457.91|3464.52|3456.52|30
1620352440000|2021-05-07 01:54:00|3464.45|3456.45|3463.85|3455.85|3464.45|3456.45|3463.85|3455.85|21
1620352450000|2021-05-07 01:54:10|3463.81|3455.81|3463.18|3455.18|3464.37|3456.37|3463.01|3455.01|31
1620352460000|2021-05-07 01:54:20|3463.05|3455.05|3459.51|3451.51|3463.05|3455.05|3459.51|3451.51|37
1620352470000|2021-05-07 01:54:30|3459.52|3451.52|3458.61|3450.61|3460.79|3452.79|3458.61|3450.61|35
1620352480000|2021-05-07 01:54:40|3458.57|3450.57|3458.62|3450.62|3458.85|3450.85|3458.57|3450.57|35
1620352490000|2021-05-07 01:54:50|3458.64|3450.64|3458.26|3450.26|3459.68|3451.68|3458.26|3450.26|38
1620352500000|2021-05-07 01:55:00|3458.2|3450.2|3458.41|3450.41|3458.78|3450.78|3458.15|3450.15|34
1620352510000|2021-05-07 01:55:10|3458.39|3450.39|3459.87|3451.87|3460.19|3452.19|3458.39|3450.39|37
1620352520000|2021-05-07 01:55:20|3459.83|3451.83|3461.5|3453.5|3461.63|3453.63|3459.83|3451.83|32
1620352530000|2021-05-07 01:55:30|3462.02|3454.02|3463.03|3455.03|3463.26|3455.26|3462.02|3454.02|35
1620352540000|2021-05-07 01:55:40|3463.63|3455.63|3463.54|3455.54|3463.81|3455.81|3463.25|3455.25|25
1620352550000|2021-05-07 01:55:50|3463.71|3455.71|3468.3|3460.3|3468.3|3460.3|3463.71|3455.71|36
1620352560000|2021-05-07 01:56:00|3468.25|3460.25|3465.7|3457.7|3468.99|3460.99|3465.67|3457.67|36
1620352570000|2021-05-07 01:56:10|3465.49|3457.49|3465.02|3457.02|3467.47|3459.47|3464.94|3456.94|32
1620352580000|2021-05-07 01:56:20|3465.08|3457.08|3465.9|3457.9|3466.69|3458.69|3464.91|3456.91|30
1620352590000|2021-05-07 01:56:30|3465.93|3457.93|3465.37|3457.37|3466.24|3458.24|3465.37|3457.37|29
1620352600000|2021-05-07 01:56:40|3465|3457|3464.69|3456.69|3465.07|3457.07|3464.64|3456.64|32
1620352610000|2021-05-07 01:56:50|3464.68|3456.68|3465.19|3457.19|3465.39|3457.39|3464.61|3456.61|25
1620352620000|2021-05-07 01:57:00|3465.24|3457.24|3462.91|3454.91|3465.29|3457.29|3462.71|3454.71|29
1620352630000|2021-05-07 01:57:10|3462.93|3454.93|3462.72|3454.72|3462.99|3454.99|3462.1|3454.1|31
1620352640000|2021-05-07 01:57:20|3462.68|3454.68|3462.5|3454.5|3463.07|3455.07|3461.99|3453.99|33
1620352650000|2021-05-07 01:57:30|3462.52|3454.52|3463.1|3455.1|3463.1|3455.1|3460.97|3452.97|37
1620352660000|2021-05-07 01:57:40|3463.11|3455.11|3464.61|3456.61|3464.61|3456.61|3462.87|3454.87|37
1620352670000|2021-05-07 01:57:50|3464.65|3456.65|3463.76|3455.76|3464.66|3456.66|3463.76|3455.76|33
1620352680000|2021-05-07 01:58:00|3463.8|3455.8|3465.1|3457.1|3465.1|3457.1|3463.8|3455.8|21
1620352690000|2021-05-07 01:58:10|3464.98|3456.98|3465.9|3457.9|3465.9|3457.9|3464.92|3456.92|24
1620352700000|2021-05-07 01:58:20|3465.91|3457.91|3468.02|3460.02|3468.02|3460.02|3465.91|3457.91|16
1620352710000|2021-05-07 01:58:30|3468.05|3460.05|3469.86|3461.86|3469.86|3461.86|3468.05|3460.05|27
1620352720000|2021-05-07 01:58:40|3469.81|3461.81|3472.08|3464.08|3472.2|3464.2|3469.81|3461.81|23
1620352730000|2021-05-07 01:58:50|3472.13|3464.13|3470.74|3462.74|3472.28|3464.28|3470.74|3462.74|30
1620352740000|2021-05-07 01:59:00|3470.45|3462.45|3470.19|3462.19|3470.45|3462.45|3469.47|3461.47|35
1620352750000|2021-05-07 01:59:10|3470.28|3462.28|3471.27|3463.27|3471.71|3463.71|3470.28|3462.28|32
1620352760000|2021-05-07 01:59:20|3471.32|3463.32|3469.01|3461.01|3471.34|3463.34|3468.67|3460.67|38
1620352770000|2021-05-07 01:59:30|3469.06|3461.06|3467.04|3459.04|3469.27|3461.27|3467.04|3459.04|37
1620352780000|2021-05-07 01:59:40|3467.09|3459.09|3466.76|3458.76|3467.5|3459.5|3466.72|3458.72|33
1620352790000|2021-05-07 01:59:50|3466.72|3458.72|3466.63|3458.63|3466.93|3458.93|3466.58|3458.58|22
1620352800000|2021-05-07 02:00:00|3466.64|3458.64|3465.14|3457.14|3466.73|3458.73|3465.06|3457.06|28
1620352810000|2021-05-07 02:00:10|3465.06|3457.06|3462.48|3454.48|3465.06|3457.06|3462.22|3454.22|28
1620352820000|2021-05-07 02:00:20|3462.27|3454.27|3461.33|3453.33|3462.27|3454.27|3460.63|3452.63|35
1620352830000|2021-05-07 02:00:30|3461.25|3453.25|3459.75|3451.75|3462.15|3454.15|3459.71|3451.71|38
1620352840000|2021-05-07 02:00:40|3459.84|3451.84|3459.72|3451.72|3460.11|3452.11|3459.25|3451.25|38
1620352850000|2021-05-07 02:00:50|3459.71|3451.71|3462.33|3454.33|3462.33|3454.33|3459.57|3451.57|38
1620352860000|2021-05-07 02:01:00|3462.36|3454.36|3463.84|3455.84|3464.29|3456.29|3462.36|3454.36|39
1620352870000|2021-05-07 02:01:10|3463.86|3455.86|3464.86|3456.86|3464.9|3456.9|3463.86|3455.86|33
1620352880000|2021-05-07 02:01:20|3464.88|3456.88|3467.05|3459.05|3467.05|3459.05|3464.81|3456.81|33
1620352890000|2021-05-07 02:01:30|3467.06|3459.06|3468.08|3460.08|3468.23|3460.23|3466.52|3458.52|30
1620352900000|2021-05-07 02:01:40|3468.24|3460.24|3471.08|3463.08|3471.08|3463.08|3467.89|3459.89|36
1620352910000|2021-05-07 02:01:50|3471.02|3463.02|3471.75|3463.75|3472.02|3464.02|3470.44|3462.44|32
1620352920000|2021-05-07 02:02:00|3471.7|3463.7|3470.26|3462.26|3471.7|3463.7|3469.07|3461.07|27
1620352930000|2021-05-07 02:02:10|3470.11|3462.11|3471.75|3463.75|3471.75|3463.75|3470.11|3462.11|34
1620352940000|2021-05-07 02:02:20|3471.69|3463.69|3471.87|3463.87|3472.16|3464.16|3471.38|3463.38|24
1620352950000|2021-05-07 02:02:30|3471.9|3463.9|3473.53|3465.53|3473.63|3465.63|3471.9|3463.9|28
1620352960000|2021-05-07 02:02:40|3473.91|3465.91|3476.22|3468.22|3476.51|3468.51|3473.91|3465.91|36
1620352970000|2021-05-07 02:02:50|3476.26|3468.26|3478.26|3470.26|3478.43|3470.43|3476.03|3468.03|38
1620352980000|2021-05-07 02:03:00|3478.45|3470.45|3474.76|3466.76|3478.52|3470.52|3474.76|3466.76|35
1620352990000|2021-05-07 02:03:10|3474.59|3466.59|3474.46|3466.46|3475.02|3467.02|3474.02|3466.02|37
1620353000000|2021-05-07 02:03:20|3474.5|3466.5|3473.51|3465.51|3474.88|3466.88|3473.51|3465.51|36
1620353010000|2021-05-07 02:03:30|3473.5|3465.5|3474.61|3466.61|3474.76|3466.76|3473.07|3465.07|33
1620353020000|2021-05-07 02:03:40|3474.64|3466.64|3475.89|3467.89|3476.1|3468.1|3474.18|3466.18|36
1620353030000|2021-05-07 02:03:50|3475.79|3467.79|3474.75|3466.75|3476.06|3468.06|3474.22|3466.22|33
1620353040000|2021-05-07 02:04:00|3474.39|3466.39|3475.67|3467.67|3475.67|3467.67|3474.29|3466.29|29
1620353050000|2021-05-07 02:04:10|3475.76|3467.76|3475.14|3467.14|3475.83|3467.83|3474.82|3466.82|38
1620353060000|2021-05-07 02:04:20|3475.18|3467.18|3472.07|3464.07|3475.18|3467.18|3471.99|3463.99|35
1620353070000|2021-05-07 02:04:30|3471.67|3463.67|3471.25|3463.25|3471.67|3463.67|3470.79|3462.79|36
1620353080000|2021-05-07 02:04:40|3471.26|3463.26|3469.32|3461.32|3471.34|3463.34|3469.17|3461.17|39
1620353090000|2021-05-07 02:04:50|3469.33|3461.33|3471.28|3463.28|3471.31|3463.31|3469.33|3461.33|35
1620353100000|2021-05-07 02:05:00|3471.3|3463.3|3470.01|3462.01|3471.3|3463.3|3469.66|3461.66|29
1620353110000|2021-05-07 02:05:10|3470.08|3462.08|3473.85|3465.85|3473.99|3465.99|3470.08|3462.08|37
1620353120000|2021-05-07 02:05:20|3474.33|3466.33|3473.12|3465.12|3474.48|3466.48|3472.52|3464.52|30
1620353130000|2021-05-07 02:05:30|3473.14|3465.14|3473.95|3465.95|3473.95|3465.95|3472.74|3464.74|32
1620353140000|2021-05-07 02:05:40|3473.91|3465.91|3473.78|3465.78|3474.95|3466.95|3473.78|3465.78|30
1620353150000|2021-05-07 02:05:50|3473.74|3465.74|3472.51|3464.51|3473.83|3465.83|3472.51|3464.51|24
1620353160000|2021-05-07 02:06:00|3472.5|3464.5|3475.12|3467.12|3475.12|3467.12|3472.35|3464.35|26
1620353170000|2021-05-07 02:06:10|3475.13|3467.13|3477.58|3469.58|3477.58|3469.58|3475.13|3467.13|39
1620353180000|2021-05-07 02:06:20|3477.47|3469.47|3475.91|3467.91|3478.14|3470.14|3475.91|3467.91|35
1620353190000|2021-05-07 02:06:30|3475.9|3467.9|3474.57|3466.57|3475.9|3467.9|3474.57|3466.57|35
1620353200000|2021-05-07 02:06:40|3474.54|3466.54|3472.11|3464.11|3474.8|3466.8|3472.11|3464.11|31
1620353210000|2021-05-07 02:06:50|3472.04|3464.04|3471.69|3463.69|3472.77|3464.77|3471.58|3463.58|37
1620353220000|2021-05-07 02:07:00|3471.56|3463.56|3473.06|3465.06|3473.98|3465.98|3470.91|3462.91|39
1620353230000|2021-05-07 02:07:10|3472.99|3464.99|3472.16|3464.16|3473.03|3465.03|3471.67|3463.67|35
1620353240000|2021-05-07 02:07:20|3472.22|3464.22|3471.83|3463.83|3473.17|3465.17|3471.77|3463.77|26
1620353250000|2021-05-07 02:07:30|3471.81|3463.81|3472.05|3464.05|3472.08|3464.08|3471.51|3463.51|24
1620353260000|2021-05-07 02:07:40|3471.99|3463.99|3472.54|3464.54|3472.54|3464.54|3471.45|3463.45|25
1620353270000|2021-05-07 02:07:50|3472.67|3464.67|3471.37|3463.37|3472.67|3464.67|3471.22|3463.22|27
1620353280000|2021-05-07 02:08:00|3471.65|3463.65|3470.81|3462.81|3471.67|3463.67|3470.81|3462.81|28
1620353290000|2021-05-07 02:08:10|3470.82|3462.82|3471.54|3463.54|3471.61|3463.61|3470.82|3462.82|30
1620353300000|2021-05-07 02:08:20|3471.56|3463.56|3471.46|3463.46|3471.71|3463.71|3471.29|3463.29|33
1620353310000|2021-05-07 02:08:30|3471.39|3463.39|3470.91|3462.91|3471.47|3463.47|3470.86|3462.86|33
1620353320000|2021-05-07 02:08:40|3470.9|3462.9|3471.28|3463.28|3471.64|3463.64|3470.81|3462.81|34
1620353330000|2021-05-07 02:08:50|3470.93|3462.93|3470.91|3462.91|3471.95|3463.95|3470.89|3462.89|35
1620353340000|2021-05-07 02:09:00|3470.68|3462.68|3470.92|3462.92|3471|3463|3470.58|3462.58|22
1620353350000|2021-05-07 02:09:10|3470.95|3462.95|3471.44|3463.44|3471.44|3463.44|3470.69|3462.69|23
1620353360000|2021-05-07 02:09:20|3471.57|3463.57|3472.38|3464.38|3473.04|3465.04|3471.48|3463.48|34
1620353370000|2021-05-07 02:09:30|3472.3|3464.3|3470.64|3462.64|3472.3|3464.3|3470.64|3462.64|23
1620353380000|2021-05-07 02:09:40|3470.6|3462.6|3469.34|3461.34|3470.6|3462.6|3469.25|3461.25|34
1620353390000|2021-05-07 02:09:50|3469.24|3461.24|3464.79|3456.79|3469.24|3461.24|3464.79|3456.79|38
1620353400000|2021-05-07 02:10:00|3464.8|3456.8|3466.59|3458.59|3466.59|3458.59|3464.57|3456.57|39
1620353410000|2021-05-07 02:10:10|3465.63|3457.63|3466.94|3458.94|3467|3459|3465.29|3457.29|35
1620353420000|2021-05-07 02:10:20|3466.92|3458.92|3466.62|3458.62|3467.03|3459.03|3465.92|3457.92|34
1620353430000|2021-05-07 02:10:30|3466.84|3458.84|3465.48|3457.48|3467.34|3459.34|3465.38|3457.38|37
1620353440000|2021-05-07 02:10:40|3465.5|3457.5|3465.13|3457.13|3465.73|3457.73|3465.09|3457.09|36
1620353450000|2021-05-07 02:10:50|3465.09|3457.09|3465.18|3457.18|3465.34|3457.34|3464.49|3456.49|34
1620353460000|2021-05-07 02:11:00|3465.11|3457.11|3466.68|3458.68|3466.85|3458.85|3464.97|3456.97|30
1620353470000|2021-05-07 02:11:10|3466.79|3458.79|3468.15|3460.15|3468.18|3460.18|3466.79|3458.79|35
1620353480000|2021-05-07 02:11:20|3468.13|3460.13|3467.15|3459.15|3468.14|3460.14|3466.89|3458.89|32
1620353490000|2021-05-07 02:11:30|3467.14|3459.14|3466.8|3458.8|3467.14|3459.14|3466.69|3458.69|29
1620353500000|2021-05-07 02:11:40|3466.83|3458.83|3465.09|3457.09|3467.31|3459.31|3465.01|3457.01|38
1620353510000|2021-05-07 02:11:50|3465.27|3457.27|3465.64|3457.64|3467.09|3459.09|3465.22|3457.22|36
1620353520000|2021-05-07 02:12:00|3465.74|3457.74|3465.92|3457.92|3466.1|3458.1|3465.72|3457.72|31
1620353530000|2021-05-07 02:12:10|3466.02|3458.02|3466.3|3458.3|3466.78|3458.78|3465.85|3457.85|37
1620353540000|2021-05-07 02:12:20|3466.33|3458.33|3465.87|3457.87|3466.33|3458.33|3465.13|3457.13|33
1620353550000|2021-05-07 02:12:30|3466.03|3458.03|3466.82|3458.82|3466.98|3458.98|3465.87|3457.87|31
1620353560000|2021-05-07 02:12:40|3466.83|3458.83|3465.4|3457.4|3466.86|3458.86|3465.38|3457.38|23
1620353570000|2021-05-07 02:12:50|3465.44|3457.44|3462.56|3454.56|3465.52|3457.52|3462.56|3454.56|36
1620353580000|2021-05-07 02:13:00|3462.52|3454.52|3463.77|3455.77|3464.8|3456.8|3462.44|3454.44|38
1620353590000|2021-05-07 02:13:10|3463.75|3455.75|3464.97|3456.97|3465.46|3457.46|3463.55|3455.55|37
1620353600000|2021-05-07 02:13:20|3465.01|3457.01|3468.57|3460.57|3468.62|3460.62|3464.81|3456.81|37
1620353610000|2021-05-07 02:13:30|3468.73|3460.73|3470.81|3462.81|3470.89|3462.89|3467.92|3459.92|36
1620353620000|2021-05-07 02:13:40|3471.21|3463.21|3471.12|3463.12|3471.6|3463.6|3470.32|3462.32|39
1620353630000|2021-05-07 02:13:50|3471.14|3463.14|3471.82|3463.82|3471.82|3463.82|3471.1|3463.1|32
1620353640000|2021-05-07 02:14:00|3471.83|3463.83|3471.98|3463.98|3472.05|3464.05|3471.46|3463.46|31
1620353650000|2021-05-07 02:14:10|3471.97|3463.97|3471.69|3463.69|3472.22|3464.22|3471.23|3463.23|32
1620353660000|2021-05-07 02:14:20|3471.71|3463.71|3471.91|3463.91|3472.1|3464.1|3470.85|3462.85|31
1620353670000|2021-05-07 02:14:30|3471.77|3463.77|3472.14|3464.14|3472.14|3464.14|3471.34|3463.34|35
1620353680000|2021-05-07 02:14:40|3472.22|3464.22|3472.84|3464.84|3472.84|3464.84|3471.92|3463.92|33
1620353690000|2021-05-07 02:14:50|3472.38|3464.38|3474.2|3466.2|3474.2|3466.2|3471.51|3463.51|29
1620353700000|2021-05-07 02:15:00|3474.3|3466.3|3473.86|3465.86|3474.63|3466.63|3472.73|3464.73|36
1620353710000|2021-05-07 02:15:10|3473.75|3465.75|3472.72|3464.72|3473.75|3465.75|3472.32|3464.32|37
1620353720000|2021-05-07 02:15:20|3472.69|3464.69|3473.25|3465.25|3473.61|3465.61|3472.34|3464.34|37
1620353730000|2021-05-07 02:15:30|3473.3|3465.3|3474.39|3466.39|3474.4|3466.4|3473.12|3465.12|32
1620353740000|2021-05-07 02:15:40|3474.44|3466.44|3474.77|3466.77|3474.77|3466.77|3474.29|3466.29|27
1620353750000|2021-05-07 02:15:50|3474.85|3466.85|3475.03|3467.03|3475.55|3467.55|3474.75|3466.75|33
1620353760000|2021-05-07 02:16:00|3475.01|3467.01|3475.53|3467.53|3475.79|3467.79|3474.55|3466.55|26
1620353770000|2021-05-07 02:16:10|3475.39|3467.39|3474.02|3466.02|3475.39|3467.39|3473.74|3465.74|33
1620353780000|2021-05-07 02:16:20|3473.84|3465.84|3473.59|3465.59|3474.21|3466.21|3473.59|3465.59|21
1620353790000|2021-05-07 02:16:30|3473.63|3465.63|3473.46|3465.46|3474.21|3466.21|3473.39|3465.39|30
1620353800000|2021-05-07 02:16:40|3472.81|3464.81|3472.58|3464.58|3473.1|3465.1|3472.43|3464.43|34
1620353810000|2021-05-07 02:16:50|3472.55|3464.55|3469.4|3461.4|3472.55|3464.55|3469.4|3461.4|24
1620353820000|2021-05-07 02:17:00|3469.37|3461.37|3469.05|3461.05|3469.56|3461.56|3468.39|3460.39|35
1620353830000|2021-05-07 02:17:10|3469.17|3461.17|3465.04|3457.04|3469.92|3461.92|3464.6|3456.6|39
1620353840000|2021-05-07 02:17:20|3465.16|3457.16|3464.55|3456.55|3465.41|3457.41|3464.21|3456.21|34
1620353850000|2021-05-07 02:17:30|3464.62|3456.62|3464.6|3456.6|3467.47|3459.47|3464.49|3456.49|34
1620353860000|2021-05-07 02:17:40|3464.76|3456.76|3464.22|3456.22|3465.75|3457.75|3464.22|3456.22|37
1620353870000|2021-05-07 02:17:50|3464.41|3456.41|3462.33|3454.33|3464.5|3456.5|3461.76|3453.76|32
1620353880000|2021-05-07 02:18:00|3462.3|3454.3|3463.46|3455.46|3463.67|3455.67|3462.06|3454.06|34
1620353890000|2021-05-07 02:18:10|3463.3|3455.3|3464.05|3456.05|3464.05|3456.05|3462.46|3454.46|32
1620353900000|2021-05-07 02:18:20|3464.06|3456.06|3463.73|3455.73|3465.22|3457.22|3463.73|3455.73|27
1620353910000|2021-05-07 02:18:30|3463.71|3455.71|3464.22|3456.22|3464.88|3456.88|3463.53|3455.53|35
1620353920000|2021-05-07 02:18:40|3464.21|3456.21|3463.84|3455.84|3464.27|3456.27|3463.34|3455.34|29
1620353930000|2021-05-07 02:18:50|3464.04|3456.04|3465.08|3457.08|3465.08|3457.08|3464.04|3456.04|13
1620353940000|2021-05-07 02:19:00|3465.22|3457.22|3468.98|3460.98|3468.98|3460.98|3465.2|3457.2|36
1620353950000|2021-05-07 02:19:10|3468.93|3460.93|3469.01|3461.01|3469.11|3461.11|3468.29|3460.29|36
1620353960000|2021-05-07 02:19:20|3468.86|3460.86|3468.9|3460.9|3469|3461|3468.21|3460.21|31
1620353970000|2021-05-07 02:19:30|3468.91|3460.91|3469.3|3461.3|3469.32|3461.32|3468.91|3460.91|28
1620353980000|2021-05-07 02:19:40|3469.32|3461.32|3468.83|3460.83|3469.32|3461.32|3468.8|3460.8|28
1620353990000|2021-05-07 02:19:50|3468.82|3460.82|3468.25|3460.25|3468.82|3460.82|3468.23|3460.23|14
1620354000000|2021-05-07 02:20:00|3468.18|3460.18|3466.4|3458.4|3468.37|3460.37|3466.3|3458.3|30
1620354010000|2021-05-07 02:20:10|3466.51|3458.51|3465.8|3457.8|3466.62|3458.62|3465.5|3457.5|37
1620354020000|2021-05-07 02:20:20|3465.92|3457.92|3464.26|3456.26|3465.99|3457.99|3464.26|3456.26|39
1620354030000|2021-05-07 02:20:30|3464.23|3456.23|3461.3|3453.3|3464.64|3456.64|3461.23|3453.23|37
1620354040000|2021-05-07 02:20:40|3461.35|3453.35|3461.95|3453.95|3461.95|3453.95|3461.01|3453.01|37
1620354050000|2021-05-07 02:20:50|3462.1|3454.1|3462.03|3454.03|3462.54|3454.54|3461.76|3453.76|34
1620354060000|2021-05-07 02:21:00|3462.16|3454.16|3462.68|3454.68|3462.68|3454.68|3461.8|3453.8|31
1620354070000|2021-05-07 02:21:10|3463.02|3455.02|3461.62|3453.62|3463.38|3455.38|3461.62|3453.62|37
1620354080000|2021-05-07 02:21:20|3461.47|3453.47|3459.42|3451.42|3461.67|3453.67|3459.24|3451.24|37
1620354090000|2021-05-07 02:21:30|3459.57|3451.57|3459.59|3451.59|3460.36|3452.36|3459.5|3451.5|35
1620354100000|2021-05-07 02:21:40|3459.72|3451.72|3459.89|3451.89|3460.15|3452.15|3458.66|3450.66|35
1620354110000|2021-05-07 02:21:50|3459.93|3451.93|3459.88|3451.88|3459.97|3451.97|3459.55|3451.55|25
1620354120000|2021-05-07 02:22:00|3459.83|3451.83|3462.89|3454.89|3462.89|3454.89|3459.83|3451.83|35
1620354130000|2021-05-07 02:22:10|3462.83|3454.83|3463.17|3455.17|3463.61|3455.61|3462.8|3454.8|28
1620354140000|2021-05-07 02:22:20|3463.06|3455.06|3463.4|3455.4|3464.13|3456.13|3463.06|3455.06|24
1620354150000|2021-05-07 02:22:30|3463.41|3455.41|3464.28|3456.28|3465.08|3457.08|3463.28|3455.28|35
1620354160000|2021-05-07 02:22:40|3464.18|3456.18|3464.81|3456.81|3464.82|3456.82|3464.13|3456.13|21
1620354170000|2021-05-07 02:22:50|3464.82|3456.82|3463.45|3455.45|3464.82|3456.82|3463.45|3455.45|28
1620354180000|2021-05-07 02:23:00|3463.44|3455.44|3463.65|3455.65|3464.81|3456.81|3462.47|3454.47|38
1620354190000|2021-05-07 02:23:10|3463.36|3455.36|3462.65|3454.65|3463.36|3455.36|3462.51|3454.51|34
1620354200000|2021-05-07 02:23:20|3462.81|3454.81|3463.6|3455.6|3463.96|3455.96|3462.81|3454.81|33
1620354210000|2021-05-07 02:23:30|3463.51|3455.51|3461.66|3453.66|3463.67|3455.67|3461.49|3453.49|28
1620354220000|2021-05-07 02:23:40|3461.89|3453.89|3462.34|3454.34|3462.43|3454.43|3461.78|3453.78|27
1620354230000|2021-05-07 02:23:50|3462.57|3454.57|3462.55|3454.55|3462.84|3454.84|3462.3|3454.3|33
1620354240000|2021-05-07 02:24:00|3462.51|3454.51|3461.78|3453.78|3462.51|3454.51|3461.78|3453.78|23
1620354250000|2021-05-07 02:24:10|3461.83|3453.83|3460.63|3452.63|3461.85|3453.85|3460.54|3452.54|29
1620354260000|2021-05-07 02:24:20|3460.64|3452.64|3460.38|3452.38|3460.84|3452.84|3460.34|3452.34|23
1620354270000|2021-05-07 02:24:30|3460.49|3452.49|3459.77|3451.77|3460.78|3452.78|3459.53|3451.53|33
1620354280000|2021-05-07 02:24:40|3459.75|3451.75|3459.63|3451.63|3459.82|3451.82|3459.63|3451.63|26
1620354290000|2021-05-07 02:24:50|3459.67|3451.67|3459.65|3451.65|3459.84|3451.84|3459.39|3451.39|35
1620354300000|2021-05-07 02:25:00|3459.61|3451.61|3459.66|3451.66|3459.7|3451.7|3459.59|3451.59|21
1620354310000|2021-05-07 02:25:10|3459.64|3451.64|3459.67|3451.67|3459.69|3451.69|3459.64|3451.64|16
1620354320000|2021-05-07 02:25:20|3459.66|3451.66|3458.13|3450.13|3459.77|3451.77|3458.01|3450.01|29
1620354330000|2021-05-07 02:25:30|3458.1|3450.1|3457.41|3449.41|3458.35|3450.35|3457.41|3449.41|31
1620354340000|2021-05-07 02:25:40|3457.52|3449.52|3457.38|3449.38|3457.77|3449.77|3457.02|3449.02|38
1620354350000|2021-05-07 02:25:50|3457.25|3449.25|3457.09|3449.09|3457.35|3449.35|3456.97|3448.97|30
1620354360000|2021-05-07 02:26:00|3457.1|3449.1|3457.48|3449.48|3457.75|3449.75|3457.05|3449.05|33
1620354370000|2021-05-07 02:26:10|3457.38|3449.38|3458.48|3450.48|3458.68|3450.68|3457.18|3449.18|36
1620354380000|2021-05-07 02:26:20|3458.5|3450.5|3457.8|3449.8|3458.65|3450.65|3457.8|3449.8|36
1620354390000|2021-05-07 02:26:30|3457.77|3449.77|3458.77|3450.77|3459.34|3451.34|3456.38|3448.38|38
1620354400000|2021-05-07 02:26:40|3458.86|3450.86|3458.41|3450.41|3458.96|3450.96|3458.34|3450.34|31
1620354410000|2021-05-07 02:26:50|3458.06|3450.06|3456.5|3448.5|3458.09|3450.09|3456.5|3448.5|32
1620354420000|2021-05-07 02:27:00|3456.49|3448.49|3456.04|3448.04|3456.74|3448.74|3456.04|3448.04|35
1620354430000|2021-05-07 02:27:10|3455.98|3447.98|3455.15|3447.15|3455.98|3447.98|3455.05|3447.05|32
1620354440000|2021-05-07 02:27:20|3455.13|3447.13|3455.15|3447.15|3455.33|3447.33|3454.43|3446.43|21
1620354450000|2021-05-07 02:27:30|3455.06|3447.06|3453.79|3445.79|3455.15|3447.15|3452.39|3444.39|38
1620354460000|2021-05-07 02:27:40|3453.84|3445.84|3454.39|3446.39|3455.24|3447.24|3453.81|3445.81|35
1620354470000|2021-05-07 02:27:50|3455.31|3447.31|3454.48|3446.48|3455.59|3447.59|3453.65|3445.65|34
1620354480000|2021-05-07 02:28:00|3454.14|3446.14|3452.22|3444.22|3455.13|3447.13|3452.22|3444.22|39
1620354490000|2021-05-07 02:28:10|3452.27|3444.27|3451.24|3443.24|3452.5|3444.5|3451.05|3443.05|39
1620354500000|2021-05-07 02:28:20|3451.45|3443.45|3448.45|3440.45|3451.68|3443.68|3447.85|3439.85|35
1620354510000|2021-05-07 02:28:30|3449.52|3441.52|3449.3|3441.3|3451.57|3443.57|3448.09|3440.09|40
1620354520000|2021-05-07 02:28:40|3449.6|3441.6|3447.82|3439.82|3450.26|3442.26|3447.75|3439.75|40
1620354530000|2021-05-07 02:28:50|3447.75|3439.75|3446.53|3438.53|3447.99|3439.99|3446.3|3438.3|38
1620354540000|2021-05-07 02:29:00|3446.58|3438.58|3444.89|3436.89|3446.58|3438.58|3443.89|3435.89|37
1620354550000|2021-05-07 02:29:10|3444.94|3436.94|3444.96|3436.96|3445.52|3437.52|3444.04|3436.04|40
1620354560000|2021-05-07 02:29:20|3445.09|3437.09|3446.4|3438.4|3448.3|3440.3|3445.09|3437.09|38
1620354570000|2021-05-07 02:29:30|3446.49|3438.49|3445.56|3437.56|3446.49|3438.49|3444.6|3436.6|33
1620354580000|2021-05-07 02:29:40|3445.47|3437.47|3442.89|3434.89|3445.53|3437.53|3441.87|3433.87|36
1620354590000|2021-05-07 02:29:50|3443.09|3435.09|3440.79|3432.79|3443.09|3435.09|3439.35|3431.35|38
1620354600000|2021-05-07 02:30:00|3439.94|3431.94|3441.05|3433.05|3441.91|3433.91|3437.87|3429.87|38
1620354610000|2021-05-07 02:30:10|3440.89|3432.89|3441.35|3433.35|3441.47|3433.47|3437.34|3429.34|39
1620354620000|2021-05-07 02:30:20|3441.48|3433.48|3440.82|3432.82|3441.48|3433.48|3438.26|3430.26|36
1620354630000|2021-05-07 02:30:30|3441.14|3433.14|3440.46|3432.46|3441.56|3433.56|3438.52|3430.52|38
1620354640000|2021-05-07 02:30:40|3441.3|3433.3|3444.14|3436.14|3444.14|3436.14|3441.3|3433.3|37
1620354650000|2021-05-07 02:30:50|3444.16|3436.16|3446.33|3438.33|3446.33|3438.33|3442.79|3434.79|38
1620354660000|2021-05-07 02:31:00|3445.72|3437.72|3442.58|3434.58|3445.83|3437.83|3441.93|3433.93|38
1620354670000|2021-05-07 02:31:10|3442.65|3434.65|3440.05|3432.05|3443.9|3435.9|3440.05|3432.05|38
1620354680000|2021-05-07 02:31:20|3440.53|3432.53|3442.22|3434.22|3442.24|3434.24|3439.62|3431.62|34
1620354690000|2021-05-07 02:31:30|3442.97|3434.97|3442.71|3434.71|3443.27|3435.27|3441.38|3433.38|37
1620354700000|2021-05-07 02:31:40|3442.74|3434.74|3438.73|3430.73|3442.74|3434.74|3438.63|3430.63|38
1620354710000|2021-05-07 02:31:50|3439.48|3431.48|3438.92|3430.92|3439.48|3431.48|3438.09|3430.09|38
1620354720000|2021-05-07 02:32:00|3438.8|3430.8|3439.18|3431.18|3439.34|3431.34|3438.79|3430.79|15
1620354730000|2021-05-07 02:32:10|3439.35|3431.35|3439.41|3431.41|3440.29|3432.29|3439.26|3431.26|35
1620354740000|2021-05-07 02:32:20|3439.42|3431.42|3438.79|3430.79|3439.54|3431.54|3438.56|3430.56|28
1620354750000|2021-05-07 02:32:30|3438.78|3430.78|3438.35|3430.35|3438.78|3430.78|3438.33|3430.33|26
1620354760000|2021-05-07 02:32:40|3438.34|3430.34|3438.35|3430.35|3438.38|3430.38|3438.05|3430.05|26
1620354770000|2021-05-07 02:32:50|3438.36|3430.36|3436.99|3428.99|3438.36|3430.36|3436.99|3428.99|19
1620354780000|2021-05-07 02:33:00|3436.72|3428.72|3436.4|3428.4|3436.72|3428.72|3435.49|3427.49|24
1620354790000|2021-05-07 02:33:10|3436.25|3428.25|3437.33|3429.33|3437.84|3429.84|3436.24|3428.24|25
1620354800000|2021-05-07 02:33:20|3437.3|3429.3|3436.58|3428.58|3437.34|3429.34|3436.37|3428.37|29
1620354810000|2021-05-07 02:33:30|3436.62|3428.62|3438.26|3430.26|3439.09|3431.09|3436.29|3428.29|33
1620354820000|2021-05-07 02:33:40|3438.68|3430.68|3443.07|3435.07|3443.07|3435.07|3438.57|3430.57|38
1620354830000|2021-05-07 02:33:50|3443.04|3435.04|3444.16|3436.16|3444.22|3436.22|3442.5|3434.5|35
1620354840000|2021-05-07 02:34:00|3443.93|3435.93|3445.43|3437.43|3445.88|3437.88|3443.93|3435.93|34
1620354850000|2021-05-07 02:34:10|3445.57|3437.57|3445.55|3437.55|3445.74|3437.74|3444.44|3436.44|29
1620354860000|2021-05-07 02:34:20|3445.86|3437.86|3447.01|3439.01|3447.17|3439.17|3445.44|3437.44|29
1620354870000|2021-05-07 02:34:30|3447.28|3439.28|3448.26|3440.26|3448.39|3440.39|3446.58|3438.58|19
1620354880000|2021-05-07 02:34:40|3448.34|3440.34|3447.68|3439.68|3448.69|3440.69|3447.24|3439.24|30
1620354890000|2021-05-07 02:34:50|3447.69|3439.69|3448.05|3440.05|3448.23|3440.23|3446.53|3438.53|31
1620354900000|2021-05-07 02:35:00|3447.98|3439.98|3449.2|3441.2|3449.2|3441.2|3447.92|3439.92|20
1620354910000|2021-05-07 02:35:10|3449.25|3441.25|3449.55|3441.55|3450.13|3442.13|3448.56|3440.56|33
1620354920000|2021-05-07 02:35:20|3449.83|3441.83|3448.75|3440.75|3450.72|3442.72|3448.65|3440.65|36
1620354930000|2021-05-07 02:35:30|3449.06|3441.06|3447.06|3439.06|3449.12|3441.12|3446.71|3438.71|35
1620354940000|2021-05-07 02:35:40|3447.32|3439.32|3445.09|3437.09|3447.36|3439.36|3445.01|3437.01|26
1620354950000|2021-05-07 02:35:50|3445.05|3437.05|3447.13|3439.13|3447.19|3439.19|3445.05|3437.05|38
1620354960000|2021-05-07 02:36:00|3446.85|3438.85|3446.29|3438.29|3447.23|3439.23|3446.2|3438.2|34
1620354970000|2021-05-07 02:36:10|3445.64|3437.64|3443.49|3435.49|3445.78|3437.78|3443.31|3435.31|36
1620354980000|2021-05-07 02:36:20|3443.34|3435.34|3443.8|3435.8|3444.4|3436.4|3443.3|3435.3|35
1620354990000|2021-05-07 02:36:30|3444.2|3436.2|3442.47|3434.47|3444.44|3436.44|3442.47|3434.47|37
1620355000000|2021-05-07 02:36:40|3442.48|3434.48|3441.94|3433.94|3444.42|3436.42|3441.68|3433.68|39
1620355010000|2021-05-07 02:36:50|3441.86|3433.86|3442.29|3434.29|3443.15|3435.15|3441.81|3433.81|33
1620355020000|2021-05-07 02:37:00|3442.11|3434.11|3441.72|3433.72|3442.41|3434.41|3441.72|3433.72|20
1620355030000|2021-05-07 02:37:10|3441.79|3433.79|3439.45|3431.45|3441.94|3433.94|3439.11|3431.11|30
1620355040000|2021-05-07 02:37:20|3439.52|3431.52|3438.07|3430.07|3439.52|3431.52|3438.06|3430.06|33
1620355050000|2021-05-07 02:37:30|3437.99|3429.99|3434.43|3426.43|3438.36|3430.36|3434.43|3426.43|35
1620355060000|2021-05-07 02:37:40|3433.78|3425.78|3431.82|3423.82|3435.35|3427.35|3431.64|3423.64|40
1620355070000|2021-05-07 02:37:50|3431.81|3423.81|3432.31|3424.31|3434.53|3426.53|3431.81|3423.81|37
1620355080000|2021-05-07 02:38:00|3430.6|3422.6|3430.79|3422.79|3431.39|3423.39|3430.07|3422.07|34
1620355090000|2021-05-07 02:38:10|3430.59|3422.59|3430.33|3422.33|3430.84|3422.84|3428.51|3420.51|37
1620355100000|2021-05-07 02:38:20|3430.3|3422.3|3429.05|3421.05|3431.15|3423.15|3429|3421|39
1620355110000|2021-05-07 02:38:30|3428.77|3420.77|3428.5|3420.5|3429.56|3421.56|3428.31|3420.31|33
1620355120000|2021-05-07 02:38:40|3428.67|3420.67|3429.19|3421.19|3429.36|3421.36|3428.15|3420.15|40
1620355130000|2021-05-07 02:38:50|3429.12|3421.12|3428.83|3420.83|3429.12|3421.12|3427.25|3419.25|38
1620355140000|2021-05-07 02:39:00|3428.52|3420.52|3428.86|3420.86|3429.31|3421.31|3428.03|3420.03|38
1620355150000|2021-05-07 02:39:10|3428.71|3420.71|3423.64|3415.64|3428.71|3420.71|3423.64|3415.64|37
1620355160000|2021-05-07 02:39:20|3423.55|3415.55|3422.1|3414.1|3424.12|3416.12|3422.1|3414.1|35
1620355170000|2021-05-07 02:39:30|3422.02|3414.02|3420.08|3412.08|3423|3415|3419.86|3411.86|39
1620355180000|2021-05-07 02:39:40|3419.96|3411.96|3419.99|3411.99|3420.6|3412.6|3419.33|3411.33|37
1620355190000|2021-05-07 02:39:50|3420.17|3412.17|3421.75|3413.75|3421.75|3413.75|3419.82|3411.82|38
1620355200000|2021-05-07 02:40:00|3421.73|3413.73|3423.13|3415.13|3424.64|3416.64|3421.57|3413.57|37
1620355210000|2021-05-07 02:40:10|3423.22|3415.22|3423.15|3415.15|3423.55|3415.55|3422.82|3414.82|30
1620355220000|2021-05-07 02:40:20|3423.11|3415.11|3423.37|3415.37|3423.45|3415.45|3422.97|3414.97|27
1620355230000|2021-05-07 02:40:30|3422.97|3414.97|3423.01|3415.01|3423.55|3415.55|3422.73|3414.73|30
1620355240000|2021-05-07 02:40:40|3423.04|3415.04|3422.18|3414.18|3423.19|3415.19|3421.27|3413.27|37
1620355250000|2021-05-07 02:40:50|3422.2|3414.2|3422.55|3414.55|3423.38|3415.38|3421.8|3413.8|37
1620355260000|2021-05-07 02:41:00|3422.71|3414.71|3422.99|3414.99|3424.24|3416.24|3422.71|3414.71|33
1620355270000|2021-05-07 02:41:10|3422.44|3414.44|3422.15|3414.15|3423.64|3415.64|3421.64|3413.64|40
1620355280000|2021-05-07 02:41:20|3421.5|3413.5|3422.36|3414.36|3422.87|3414.87|3419.57|3411.57|35
1620355290000|2021-05-07 02:41:30|3421.41|3413.41|3421.95|3413.95|3423.31|3415.31|3421.19|3413.19|40
1620355300000|2021-05-07 02:41:40|3421.81|3413.81|3421.91|3413.91|3422.32|3414.32|3421.08|3413.08|37
1620355310000|2021-05-07 02:41:50|3421.83|3413.83|3421.33|3413.33|3422.4|3414.4|3421.17|3413.17|34
1620355320000|2021-05-07 02:42:00|3421.52|3413.52|3421.86|3413.86|3422.31|3414.31|3421.52|3413.52|30
1620355330000|2021-05-07 02:42:10|3422.15|3414.15|3421.05|3413.05|3422.23|3414.23|3420.82|3412.82|36
1620355340000|2021-05-07 02:42:20|3420.92|3412.92|3420.54|3412.54|3421.86|3413.86|3420.12|3412.12|36
1620355350000|2021-05-07 02:42:30|3421.15|3413.15|3420.27|3412.27|3421.44|3413.44|3420.08|3412.08|37
1620355360000|2021-05-07 02:42:40|3420.36|3412.36|3420.42|3412.42|3420.95|3412.95|3419.56|3411.56|37
1620355370000|2021-05-07 02:42:50|3420.17|3412.17|3420.12|3412.12|3420.55|3412.55|3418.52|3410.52|38
1620355380000|2021-05-07 02:43:00|3419.6|3411.6|3417.3|3409.3|3420.01|3412.01|3417.27|3409.27|38
1620355390000|2021-05-07 02:43:10|3417.94|3409.94|3415.36|3407.36|3418.16|3410.16|3412.52|3404.52|40
1620355400000|2021-05-07 02:43:20|3415.63|3407.63|3414.94|3406.94|3418.21|3410.21|3411.81|3403.81|39
1620355410000|2021-05-07 02:43:30|3414.99|3406.99|3412.8|3404.8|3417.33|3409.33|3412.14|3404.14|38
1620355420000|2021-05-07 02:43:40|3412.83|3404.83|3414.15|3406.15|3418.57|3410.57|3412.35|3404.35|37
1620355430000|2021-05-07 02:43:50|3414.57|3406.57|3411.19|3403.19|3414.57|3406.57|3408.62|3400.62|39
1620355440000|2021-05-07 02:44:00|3410.98|3402.98|3414.09|3406.09|3415.12|3407.12|3409.51|3401.51|39
1620355450000|2021-05-07 02:44:10|3414.36|3406.36|3418.7|3410.7|3418.81|3410.81|3414.36|3406.36|38
1620355460000|2021-05-07 02:44:20|3419.05|3411.05|3421.39|3413.39|3421.63|3413.63|3419.05|3411.05|29
1620355470000|2021-05-07 02:44:30|3421.13|3413.13|3419.69|3411.69|3421.24|3413.24|3417.4|3409.4|34
1620355480000|2021-05-07 02:44:40|3419.92|3411.92|3419.15|3411.15|3420.14|3412.14|3417.81|3409.81|28
1620355490000|2021-05-07 02:44:50|3419.23|3411.23|3418.32|3410.32|3419.23|3411.23|3418.32|3410.32|24
1620355500000|2021-05-07 02:45:00|3418.11|3410.11|3417.84|3409.84|3418.24|3410.24|3417.28|3409.28|24
1620355510000|2021-05-07 02:45:10|3417.81|3409.81|3417.87|3409.87|3418.07|3410.07|3417.35|3409.35|24
1620355520000|2021-05-07 02:45:20|3417.79|3409.79|3421.52|3413.52|3422.09|3414.09|3417.74|3409.74|34
1620355530000|2021-05-07 02:45:30|3421.67|3413.67|3426.08|3418.08|3426.15|3418.15|3421.55|3413.55|36
1620355540000|2021-05-07 02:45:40|3425.64|3417.64|3429.07|3421.07|3429.16|3421.16|3425.4|3417.4|34
1620355550000|2021-05-07 02:45:50|3427.91|3419.91|3430.82|3422.82|3430.9|3422.9|3426.31|3418.31|32
1620355560000|2021-05-07 02:46:00|3430.99|3422.99|3431.25|3423.25|3432.2|3424.2|3430.99|3422.99|31
1620355570000|2021-05-07 02:46:10|3431.48|3423.48|3431.57|3423.57|3431.72|3423.72|3429.67|3421.67|37
1620355580000|2021-05-07 02:46:20|3431.58|3423.58|3431.43|3423.43|3432.19|3424.19|3430.8|3422.8|33
1620355590000|2021-05-07 02:46:30|3431.61|3423.61|3431.18|3423.18|3432.2|3424.2|3430.74|3422.74|36
1620355600000|2021-05-07 02:46:40|3431.34|3423.34|3433.54|3425.54|3434.24|3426.24|3430.98|3422.98|36
1620355610000|2021-05-07 02:46:50|3433.43|3425.43|3433.92|3425.92|3433.98|3425.98|3432.77|3424.77|33
1620355620000|2021-05-07 02:47:00|3434.3|3426.3|3432.83|3424.83|3434.63|3426.63|3432.77|3424.77|29
1620355630000|2021-05-07 02:47:10|3432.84|3424.84|3432.13|3424.13|3433.69|3425.69|3432.13|3424.13|35
1620355640000|2021-05-07 02:47:20|3432.1|3424.1|3432.6|3424.6|3433.26|3425.26|3431.9|3423.9|32
1620355650000|2021-05-07 02:47:30|3432.79|3424.79|3431.7|3423.7|3432.79|3424.79|3431.48|3423.48|15
1620355660000|2021-05-07 02:47:40|3431.75|3423.75|3431.8|3423.8|3432.18|3424.18|3431.54|3423.54|20
1620355670000|2021-05-07 02:47:50|3431.78|3423.78|3431.72|3423.72|3431.98|3423.98|3431.72|3423.72|27
1620355680000|2021-05-07 02:48:00|3431.8|3423.8|3433.55|3425.55|3434.01|3426.01|3431.78|3423.78|34
1620355690000|2021-05-07 02:48:10|3433.56|3425.56|3436.25|3428.25|3436.37|3428.37|3433.56|3425.56|31
1620355700000|2021-05-07 02:48:20|3436.57|3428.57|3434.79|3426.79|3436.96|3428.96|3434.58|3426.58|28
1620355710000|2021-05-07 02:48:30|3434.55|3426.55|3435.15|3427.15|3435.15|3427.15|3433.1|3425.1|37
1620355720000|2021-05-07 02:48:40|3435.14|3427.14|3436.46|3428.46|3436.49|3428.49|3435.13|3427.13|35
1620355730000|2021-05-07 02:48:50|3436.44|3428.44|3436.09|3428.09|3436.69|3428.69|3435.44|3427.44|39
1620355740000|2021-05-07 02:49:00|3436.61|3428.61|3438.19|3430.19|3439.25|3431.25|3436.47|3428.47|37
1620355750000|2021-05-07 02:49:10|3438.23|3430.23|3438.36|3430.36|3438.75|3430.75|3438.05|3430.05|25
1620355760000|2021-05-07 02:49:20|3438.37|3430.37|3440.58|3432.58|3440.58|3432.58|3438.37|3430.37|28
1620355770000|2021-05-07 02:49:30|3440.61|3432.61|3441.03|3433.03|3441.1|3433.1|3440.55|3432.55|19
1620355780000|2021-05-07 02:49:40|3441.22|3433.22|3438.92|3430.92|3441.22|3433.22|3438.92|3430.92|25
1620355790000|2021-05-07 02:49:50|3439.08|3431.08|3440.62|3432.62|3440.62|3432.62|3439.08|3431.08|21
1620355800000|2021-05-07 02:50:00|3440.78|3432.78|3441.33|3433.33|3441.68|3433.68|3440.35|3432.35|25
1620355810000|2021-05-07 02:50:10|3441.48|3433.48|3440.22|3432.22|3441.48|3433.48|3438.47|3430.47|39
1620355820000|2021-05-07 02:50:20|3440.53|3432.53|3435.18|3427.18|3440.53|3432.53|3435.11|3427.11|35
1620355830000|2021-05-07 02:50:30|3435.28|3427.28|3434.12|3426.12|3436.13|3428.13|3434.07|3426.07|33
1620355840000|2021-05-07 02:50:40|3434.09|3426.09|3434.85|3426.85|3435.16|3427.16|3434.06|3426.06|17
1620355850000|2021-05-07 02:50:50|3434.97|3426.97|3434.54|3426.54|3435.37|3427.37|3434.08|3426.08|24
1620355860000|2021-05-07 02:51:00|3434.51|3426.51|3437.63|3429.63|3437.63|3429.63|3434.39|3426.39|37
1620355870000|2021-05-07 02:51:10|3437.66|3429.66|3438.96|3430.96|3438.96|3430.96|3435.76|3427.76|36
1620355880000|2021-05-07 02:51:20|3438.82|3430.82|3438.8|3430.8|3438.98|3430.98|3438.21|3430.21|28
1620355890000|2021-05-07 02:51:30|3438.81|3430.81|3439.45|3431.45|3439.45|3431.45|3438.73|3430.73|17
1620355900000|2021-05-07 02:51:40|3439.71|3431.71|3440.99|3432.99|3441.12|3433.12|3439.34|3431.34|29
1620355910000|2021-05-07 02:51:50|3441.05|3433.05|3440.86|3432.86|3441.63|3433.63|3439.51|3431.51|32
1620355920000|2021-05-07 02:52:00|3441.95|3433.95|3440.4|3432.4|3442.4|3434.4|3439.49|3431.49|34
1620355930000|2021-05-07 02:52:10|3440.69|3432.69|3441.69|3433.69|3442.23|3434.23|3440.69|3432.69|28
1620355940000|2021-05-07 02:52:20|3441.68|3433.68|3440.28|3432.28|3441.68|3433.68|3439.48|3431.48|23
1620355950000|2021-05-07 02:52:30|3440.81|3432.81|3442.46|3434.46|3442.8|3434.8|3440.81|3432.81|28
1620355960000|2021-05-07 02:52:40|3442.23|3434.23|3443.5|3435.5|3443.5|3435.5|3442.23|3434.23|31
1620355970000|2021-05-07 02:52:50|3443.51|3435.51|3442.57|3434.57|3443.68|3435.68|3441.53|3433.53|32
1620355980000|2021-05-07 02:53:00|3442.46|3434.46|3444.08|3436.08|3444.09|3436.09|3442.46|3434.46|33
1620355990000|2021-05-07 02:53:10|3444.07|3436.07|3443.57|3435.57|3444.07|3436.07|3443.35|3435.35|24
1620356000000|2021-05-07 02:53:20|3443.56|3435.56|3444.26|3436.26|3444.42|3436.42|3443.56|3435.56|29
1620356010000|2021-05-07 02:53:30|3444.29|3436.29|3444.13|3436.13|3444.4|3436.4|3443.98|3435.98|30
1620356020000|2021-05-07 02:53:40|3444.12|3436.12|3444.3|3436.3|3444.39|3436.39|3444.05|3436.05|17
1620356030000|2021-05-07 02:53:50|3444.21|3436.21|3443.36|3435.36|3444.3|3436.3|3443.24|3435.24|13
1620356040000|2021-05-07 02:54:00|3443.2|3435.2|3441.88|3433.88|3443.28|3435.28|3441.11|3433.11|24
1620356050000|2021-05-07 02:54:10|3441.2|3433.2|3440.77|3432.77|3441.67|3433.67|3440.67|3432.67|14
1620356060000|2021-05-07 02:54:20|3440.89|3432.89|3442.13|3434.13|3442.67|3434.67|3440.8|3432.8|27
1620356070000|2021-05-07 02:54:30|3442.12|3434.12|3441.28|3433.28|3442.12|3434.12|3441.28|3433.28|34
1620356080000|2021-05-07 02:54:40|3441.19|3433.19|3437.57|3429.57|3441.19|3433.19|3436.99|3428.99|25
1620356090000|2021-05-07 02:54:50|3437.58|3429.58|3437.78|3429.78|3437.91|3429.91|3437.5|3429.5|21
1620356100000|2021-05-07 02:55:00|3437.94|3429.94|3438.29|3430.29|3439.49|3431.49|3437.91|3429.91|38
1620356110000|2021-05-07 02:55:10|3438.32|3430.32|3438.63|3430.63|3438.63|3430.63|3437.9|3429.9|35
1620356120000|2021-05-07 02:55:20|3439.13|3431.13|3438.85|3430.85|3439.13|3431.13|3438.47|3430.47|33
1620356130000|2021-05-07 02:55:30|3438.9|3430.9|3438.8|3430.8|3439.05|3431.05|3438.51|3430.51|27
1620356140000|2021-05-07 02:55:40|3438.84|3430.84|3438.21|3430.21|3438.84|3430.84|3438.21|3430.21|17
1620356150000|2021-05-07 02:55:50|3438.13|3430.13|3438.59|3430.59|3438.65|3430.65|3438.13|3430.13|14
1620356160000|2021-05-07 02:56:00|3438.63|3430.63|3435.37|3427.37|3439.07|3431.07|3435.37|3427.37|33
1620356170000|2021-05-07 02:56:10|3435.28|3427.28|3434.21|3426.21|3435.28|3427.28|3432.97|3424.97|30
1620356180000|2021-05-07 02:56:20|3434.28|3426.28|3436.75|3428.75|3436.75|3428.75|3433.61|3425.61|35
1620356190000|2021-05-07 02:56:30|3436.7|3428.7|3433.86|3425.86|3436.7|3428.7|3433.66|3425.66|37
1620356200000|2021-05-07 02:56:40|3433.7|3425.7|3434.59|3426.59|3434.64|3426.64|3433.31|3425.31|31
1620356210000|2021-05-07 02:56:50|3434.48|3426.48|3434.09|3426.09|3434.7|3426.7|3434.09|3426.09|26
1620356220000|2021-05-07 02:57:00|3434.05|3426.05|3434.71|3426.71|3435.49|3427.49|3433.91|3425.91|34
1620356230000|2021-05-07 02:57:10|3434.54|3426.54|3433.88|3425.88|3434.54|3426.54|3433.67|3425.67|30
1620356240000|2021-05-07 02:57:20|3433.8|3425.8|3430.18|3422.18|3433.91|3425.91|3430.18|3422.18|28
1620356250000|2021-05-07 02:57:30|3429.98|3421.98|3428.86|3420.86|3429.98|3421.98|3428.69|3420.69|31
1620356260000|2021-05-07 02:57:40|3429.18|3421.18|3429.44|3421.44|3431.09|3423.09|3428.98|3420.98|38
1620356270000|2021-05-07 02:57:50|3429.5|3421.5|3430.33|3422.33|3430.62|3422.62|3429.36|3421.36|36
1620356280000|2021-05-07 02:58:00|3430.22|3422.22|3432.97|3424.97|3432.97|3424.97|3430.22|3422.22|36
1620356290000|2021-05-07 02:58:10|3432.99|3424.99|3433.58|3425.58|3433.63|3425.63|3432.83|3424.83|34
1620356300000|2021-05-07 02:58:20|3433.8|3425.8|3436.31|3428.31|3436.54|3428.54|3433.73|3425.73|35
1620356310000|2021-05-07 02:58:30|3436.32|3428.32|3436.77|3428.77|3437.02|3429.02|3436.12|3428.12|30
1620356320000|2021-05-07 02:58:40|3436.75|3428.75|3434.54|3426.54|3436.78|3428.78|3434.54|3426.54|34
1620356330000|2021-05-07 02:58:50|3434.53|3426.53|3436.73|3428.73|3436.81|3428.81|3434.53|3426.53|31
1620356340000|2021-05-07 02:59:00|3436.74|3428.74|3436.5|3428.5|3436.8|3428.8|3436.29|3428.29|20
1620356350000|2021-05-07 02:59:10|3436.51|3428.51|3436.77|3428.77|3436.98|3428.98|3436.51|3428.51|26
1620356360000|2021-05-07 02:59:20|3437.07|3429.07|3437.2|3429.2|3437.2|3429.2|3436.55|3428.55|24
1620356370000|2021-05-07 02:59:30|3437.23|3429.23|3434.94|3426.94|3437.39|3429.39|3434.82|3426.82|28
1620356380000|2021-05-07 02:59:40|3436.05|3428.05|3437.71|3429.71|3437.82|3429.82|3436.05|3428.05|21
1620356390000|2021-05-07 02:59:50|3437.63|3429.63|3437.64|3429.64|3437.64|3429.64|3437.08|3429.08|26
1620356400000|2021-05-07 03:00:00|3437.57|3429.57|3435.45|3427.45|3438.1|3430.1|3435.13|3427.13|32
1620356410000|2021-05-07 03:00:10|3435.27|3427.27|3434.91|3426.91|3435.47|3427.47|3434.76|3426.76|31
1620356420000|2021-05-07 03:00:20|3434.66|3426.66|3433.47|3425.47|3434.66|3426.66|3432.73|3424.73|36
1620356430000|2021-05-07 03:00:30|3433.33|3425.33|3431.36|3423.36|3433.33|3425.33|3431.34|3423.34|25
1620356440000|2021-05-07 03:00:40|3431.14|3423.14|3421.8|3413.8|3431.49|3423.49|3421.67|3413.67|37
1620356450000|2021-05-07 03:00:50|3421.52|3413.52|3418.76|3410.76|3421.52|3413.52|3418.59|3410.59|38
1620356460000|2021-05-07 03:01:00|3418.7|3410.7|3422.14|3414.14|3422.27|3414.27|3418.66|3410.66|33
1620356470000|2021-05-07 03:01:10|3422.08|3414.08|3422.65|3414.65|3422.75|3414.75|3421.53|3413.53|35
1620356480000|2021-05-07 03:01:20|3422.57|3414.57|3424.26|3416.26|3426.31|3418.31|3422.57|3414.57|38
1620356490000|2021-05-07 03:01:30|3423.77|3415.77|3425.37|3417.37|3425.74|3417.74|3423.77|3415.77|35
1620356500000|2021-05-07 03:01:40|3424.88|3416.88|3425|3417|3425.45|3417.45|3423.34|3415.34|36
1620356510000|2021-05-07 03:01:50|3424.85|3416.85|3424.9|3416.9|3425.28|3417.28|3423.7|3415.7|32
1620356520000|2021-05-07 03:02:00|3424.39|3416.39|3426.28|3418.28|3426.28|3418.28|3424.23|3416.23|35
1620356530000|2021-05-07 03:02:10|3426.16|3418.16|3426.33|3418.33|3426.46|3418.46|3426.06|3418.06|25
1620356540000|2021-05-07 03:02:20|3426.35|3418.35|3428.41|3420.41|3429.05|3421.05|3426.35|3418.35|31
1620356550000|2021-05-07 03:02:30|3428.28|3420.28|3428.26|3420.26|3428.82|3420.82|3426.74|3418.74|37
1620356560000|2021-05-07 03:02:40|3428.44|3420.44|3430.65|3422.65|3430.65|3422.65|3428.34|3420.34|33
1620356570000|2021-05-07 03:02:50|3431|3423|3430.86|3422.86|3431.13|3423.13|3430.66|3422.66|24
1620356580000|2021-05-07 03:03:00|3430.72|3422.72|3433.52|3425.52|3434.16|3426.16|3430.72|3422.72|30
1620356590000|2021-05-07 03:03:10|3433.53|3425.53|3439.22|3431.22|3439.44|3431.44|3433.08|3425.08|21
1620356600000|2021-05-07 03:03:20|3439.12|3431.12|3441.48|3433.48|3441.48|3433.48|3438.78|3430.78|25
1620356610000|2021-05-07 03:03:30|3441.3|3433.3|3443.47|3435.47|3443.74|3435.74|3440.72|3432.72|20
1620356620000|2021-05-07 03:03:40|3443.46|3435.46|3446.82|3438.82|3446.82|3438.82|3442.81|3434.81|35
1620356630000|2021-05-07 03:03:50|3447.11|3439.11|3448.25|3440.25|3449.05|3441.05|3446.39|3438.39|34
1620356640000|2021-05-07 03:04:00|3447.78|3439.78|3449.01|3441.01|3449.74|3441.74|3447.39|3439.39|31
1620356650000|2021-05-07 03:04:10|3449.14|3441.14|3451.48|3443.48|3452.13|3444.13|3449.14|3441.14|35
1620356660000|2021-05-07 03:04:20|3451.76|3443.76|3450.88|3442.88|3452.98|3444.98|3450.85|3442.85|33
1620356670000|2021-05-07 03:04:30|3450.66|3442.66|3448.94|3440.94|3450.66|3442.66|3448.93|3440.93|32
1620356680000|2021-05-07 03:04:40|3448.76|3440.76|3450.48|3442.48|3450.83|3442.83|3448.7|3440.7|30
1620356690000|2021-05-07 03:04:50|3450.91|3442.91|3449.08|3441.08|3450.99|3442.99|3448.92|3440.92|29
1620356700000|2021-05-07 03:05:00|3449.28|3441.28|3449.26|3441.26|3449.86|3441.86|3449.05|3441.05|23
1620356710000|2021-05-07 03:05:10|3449.42|3441.42|3447.04|3439.04|3449.7|3441.7|3445.34|3437.34|29
1620356720000|2021-05-07 03:05:20|3446.31|3438.31|3442.18|3434.18|3449.04|3441.04|3441.15|3433.15|26
1620356730000|2021-05-07 03:05:30|3441.91|3433.91|3437.89|3429.89|3442.09|3434.09|3437.89|3429.89|32
1620356740000|2021-05-07 03:05:40|3437.77|3429.77|3440.56|3432.56|3440.6|3432.6|3437.74|3429.74|29
1620356750000|2021-05-07 03:05:50|3440.99|3432.99|3440.35|3432.35|3442.07|3434.07|3438.52|3430.52|38
1620356760000|2021-05-07 03:06:00|3440.71|3432.71|3437.71|3429.71|3441.1|3433.1|3437.04|3429.04|33
1620356770000|2021-05-07 03:06:10|3437.81|3429.81|3437.04|3429.04|3438.68|3430.68|3437.04|3429.04|30
1620356780000|2021-05-07 03:06:20|3436.73|3428.73|3435.55|3427.55|3436.73|3428.73|3435.29|3427.29|28
1620356790000|2021-05-07 03:06:30|3435.76|3427.76|3437.75|3429.75|3437.75|3429.75|3435.59|3427.59|29
1620356800000|2021-05-07 03:06:40|3437.84|3429.84|3438.07|3430.07|3438.07|3430.07|3436.08|3428.08|29
1620356810000|2021-05-07 03:06:50|3438.18|3430.18|3434.01|3426.01|3438.2|3430.2|3433.99|3425.99|35
1620356820000|2021-05-07 03:07:00|3434.04|3426.04|3434.86|3426.86|3435.24|3427.24|3434.04|3426.04|28
1620356830000|2021-05-07 03:07:10|3434.93|3426.93|3438.53|3430.53|3438.53|3430.53|3434.88|3426.88|32
1620356840000|2021-05-07 03:07:20|3438.58|3430.58|3440.69|3432.69|3440.69|3432.69|3438.51|3430.51|30
1620356850000|2021-05-07 03:07:30|3440.75|3432.75|3442.12|3434.12|3442.12|3434.12|3440.61|3432.61|26
1620356860000|2021-05-07 03:07:40|3442.25|3434.25|3441.74|3433.74|3442.25|3434.25|3441.01|3433.01|29
1620356870000|2021-05-07 03:07:50|3441.44|3433.44|3441.64|3433.64|3442.09|3434.09|3441.23|3433.23|21
1620356880000|2021-05-07 03:08:00|3441.72|3433.72|3442.99|3434.99|3444.69|3436.69|3441.72|3433.72|24
1620356890000|2021-05-07 03:08:10|3442.91|3434.91|3446.83|3438.83|3446.94|3438.94|3442.91|3434.91|33
1620356900000|2021-05-07 03:08:20|3446.87|3438.87|3446.05|3438.05|3447.37|3439.37|3446.05|3438.05|31
1620356910000|2021-05-07 03:08:30|3445.92|3437.92|3443.36|3435.36|3445.92|3437.92|3443.25|3435.25|23
1620356920000|2021-05-07 03:08:40|3443.52|3435.52|3441.9|3433.9|3443.96|3435.96|3441.75|3433.75|29
1620356930000|2021-05-07 03:08:50|3441.92|3433.92|3441.34|3433.34|3442.65|3434.65|3441.32|3433.32|25
1620356940000|2021-05-07 03:09:00|3441.45|3433.45|3442.16|3434.16|3442.61|3434.61|3441.45|3433.45|19
1620356950000|2021-05-07 03:09:10|3442.15|3434.15|3438.88|3430.88|3442.81|3434.81|3438.88|3430.88|22
1620356960000|2021-05-07 03:09:20|3438.98|3430.98|3439.29|3431.29|3439.4|3431.4|3438.74|3430.74|23
1620356970000|2021-05-07 03:09:30|3439.21|3431.21|3439.39|3431.39|3440.84|3432.84|3439.21|3431.21|29
1620356980000|2021-05-07 03:09:40|3439.41|3431.41|3441.4|3433.4|3441.54|3433.54|3439.27|3431.27|29
1620356990000|2021-05-07 03:09:50|3441.41|3433.41|3444.07|3436.07|3444.07|3436.07|3441.4|3433.4|31
1620357000000|2021-05-07 03:10:00|3443.93|3435.93|3443.19|3435.19|3444.83|3436.83|3443.04|3435.04|31
1620357010000|2021-05-07 03:10:10|3443.26|3435.26|3447.52|3439.52|3449.25|3441.25|3443.26|3435.26|35
1620357020000|2021-05-07 03:10:20|3447.49|3439.49|3447.54|3439.54|3449.35|3441.35|3446.98|3438.98|24
1620357030000|2021-05-07 03:10:30|3447.23|3439.23|3449.07|3441.07|3449.57|3441.57|3447.08|3439.08|24
1620357040000|2021-05-07 03:10:40|3449.11|3441.11|3446.35|3438.35|3449.13|3441.13|3446.35|3438.35|28
1620357050000|2021-05-07 03:10:50|3446.63|3438.63|3447.35|3439.35|3447.7|3439.7|3445.6|3437.6|34
1620357060000|2021-05-07 03:11:00|3447.3|3439.3|3446.4|3438.4|3447.54|3439.54|3445.89|3437.89|19
1620357070000|2021-05-07 03:11:10|3446.41|3438.41|3443.39|3435.39|3446.46|3438.46|3443.06|3435.06|33
1620357080000|2021-05-07 03:11:20|3443.11|3435.11|3441.68|3433.68|3443.29|3435.29|3441.6|3433.6|19
1620357090000|2021-05-07 03:11:30|3441.91|3433.91|3443.25|3435.25|3443.25|3435.25|3441.91|3433.91|36
1620357100000|2021-05-07 03:11:40|3443.27|3435.27|3443.43|3435.43|3443.83|3435.83|3442.95|3434.95|37
1620357110000|2021-05-07 03:11:50|3443.46|3435.46|3442.54|3434.54|3443.46|3435.46|3441.74|3433.74|26
1620357120000|2021-05-07 03:12:00|3442.9|3434.9|3442.2|3434.2|3443.46|3435.46|3442.2|3434.2|27
1620357130000|2021-05-07 03:12:10|3442.44|3434.44|3442.52|3434.52|3442.74|3434.74|3441.85|3433.85|20
1620357140000|2021-05-07 03:12:20|3442.24|3434.24|3440.42|3432.42|3442.58|3434.58|3440.42|3432.42|18
1620357150000|2021-05-07 03:12:30|3440.41|3432.41|3442|3434|3442.15|3434.15|3439.41|3431.41|30
1620357160000|2021-05-07 03:12:40|3441.85|3433.85|3441.55|3433.55|3441.85|3433.85|3441.31|3433.31|18
1620357170000|2021-05-07 03:12:50|3441.43|3433.43|3440.48|3432.48|3441.43|3433.43|3439.96|3431.96|22
1620357180000|2021-05-07 03:13:00|3440.66|3432.66|3439.88|3431.88|3441.07|3433.07|3439.88|3431.88|29
1620357190000|2021-05-07 03:13:10|3440.13|3432.13|3440.03|3432.03|3440.27|3432.27|3439.22|3431.22|24
1620357200000|2021-05-07 03:13:20|3439.8|3431.8|3436.88|3428.88|3439.8|3431.8|3436.66|3428.66|30
1620357210000|2021-05-07 03:13:30|3436.86|3428.86|3437.74|3429.74|3438|3430|3436.83|3428.83|25
1620357220000|2021-05-07 03:13:40|3437.79|3429.79|3440.72|3432.72|3440.72|3432.72|3437.5|3429.5|36
1620357230000|2021-05-07 03:13:50|3440.7|3432.7|3441.08|3433.08|3441.17|3433.17|3439.99|3431.99|21
1620357240000|2021-05-07 03:14:00|3441.1|3433.1|3443.21|3435.21|3443.48|3435.48|3441.1|3433.1|25
1620357250000|2021-05-07 03:14:10|3443.1|3435.1|3443.91|3435.91|3443.93|3435.93|3442.23|3434.23|26
1620357260000|2021-05-07 03:14:20|3443.79|3435.79|3444.33|3436.33|3444.96|3436.96|3443.79|3435.79|17
1620357270000|2021-05-07 03:14:30|3444.36|3436.36|3444.36|3436.36|3445.35|3437.35|3444.18|3436.18|30
1620357280000|2021-05-07 03:14:40|3444.37|3436.37|3442.32|3434.32|3444.38|3436.38|3442.32|3434.32|30
1620357290000|2021-05-07 03:14:50|3442.37|3434.37|3441.54|3433.54|3443.28|3435.28|3441.54|3433.54|30
1620357300000|2021-05-07 03:15:00|3441.7|3433.7|3440.73|3432.73|3441.91|3433.91|3440.54|3432.54|12
1620357310000|2021-05-07 03:15:10|3440.56|3432.56|3439.95|3431.95|3441.01|3433.01|3439.95|3431.95|25
1620357320000|2021-05-07 03:15:20|3439.88|3431.88|3437.71|3429.71|3439.88|3431.88|3437.68|3429.68|19
1620357330000|2021-05-07 03:15:30|3437.02|3429.02|3434.69|3426.69|3437.09|3429.09|3434.69|3426.69|35
1620357340000|2021-05-07 03:15:40|3434.53|3426.53|3434.03|3426.03|3434.61|3426.61|3433.69|3425.69|32
1620357350000|2021-05-07 03:15:50|3433.88|3425.88|3436.53|3428.53|3436.74|3428.74|3433.73|3425.73|25
1620357360000|2021-05-07 03:16:00|3436.52|3428.52|3437.88|3429.88|3438.2|3430.2|3436.52|3428.52|35
1620357370000|2021-05-07 03:16:10|3437.89|3429.89|3437.9|3429.9|3437.93|3429.93|3436.66|3428.66|31
1620357380000|2021-05-07 03:16:20|3437.4|3429.4|3439.1|3431.1|3439.34|3431.34|3437.35|3429.35|35
1620357390000|2021-05-07 03:16:30|3439.42|3431.42|3444.41|3436.41|3444.41|3436.41|3439.34|3431.34|33
1620357400000|2021-05-07 03:16:40|3444.97|3436.97|3447.47|3439.47|3447.66|3439.66|3444.89|3436.89|27
1620357410000|2021-05-07 03:16:50|3447.25|3439.25|3449.02|3441.02|3449.33|3441.33|3446.05|3438.05|37
1620357420000|2021-05-07 03:17:00|3449.2|3441.2|3447.1|3439.1|3449.25|3441.25|3447.1|3439.1|34
1620357430000|2021-05-07 03:17:10|3446.47|3438.47|3443.39|3435.39|3446.47|3438.47|3443.39|3435.39|32
1620357440000|2021-05-07 03:17:20|3443.57|3435.57|3443.23|3435.23|3445.3|3437.3|3442.85|3434.85|36
1620357450000|2021-05-07 03:17:30|3443.11|3435.11|3441.63|3433.63|3443.11|3435.11|3441.16|3433.16|30
1620357460000|2021-05-07 03:17:40|3441.55|3433.55|3442.2|3434.2|3442.75|3434.75|3441.52|3433.52|37
1620357470000|2021-05-07 03:17:50|3442.17|3434.17|3440.84|3432.84|3442.34|3434.34|3440.74|3432.74|30
1620357480000|2021-05-07 03:18:00|3440.96|3432.96|3443.72|3435.72|3443.72|3435.72|3440.71|3432.71|28
1620357490000|2021-05-07 03:18:10|3443.63|3435.63|3444.07|3436.07|3444.19|3436.19|3443.13|3435.13|32
1620357500000|2021-05-07 03:18:20|3443.95|3435.95|3443.56|3435.56|3444.86|3436.86|3443.52|3435.52|27
1620357510000|2021-05-07 03:18:30|3443.54|3435.54|3444|3436|3444.87|3436.87|3443.54|3435.54|34
1620357520000|2021-05-07 03:18:40|3444.02|3436.02|3444.9|3436.9|3444.9|3436.9|3444.02|3436.02|15
1620357530000|2021-05-07 03:18:50|3444.81|3436.81|3445.9|3437.9|3445.9|3437.9|3443.94|3435.94|28
1620357540000|2021-05-07 03:19:00|3445.87|3437.87|3445.29|3437.29|3445.87|3437.87|3445|3437|20
1620357550000|2021-05-07 03:19:10|3445.31|3437.31|3445.63|3437.63|3445.76|3437.76|3445.31|3437.31|19
1620357560000|2021-05-07 03:19:20|3445.57|3437.57|3445.41|3437.41|3445.59|3437.59|3445.23|3437.23|16
1620357570000|2021-05-07 03:19:30|3445.46|3437.46|3442.35|3434.35|3445.46|3437.46|3442.35|3434.35|31
1620357580000|2021-05-07 03:19:40|3442.24|3434.24|3441.14|3433.14|3442.24|3434.24|3440.89|3432.89|32
1620357590000|2021-05-07 03:19:50|3441.1|3433.1|3440.71|3432.71|3441.24|3433.24|3439.8|3431.8|28
1620357600000|2021-05-07 03:20:00|3440.69|3432.69|3438.92|3430.92|3440.79|3432.79|3438.92|3430.92|32
1620357610000|2021-05-07 03:20:10|3438.72|3430.72|3439.6|3431.6|3439.93|3431.93|3438.33|3430.33|34
1620357620000|2021-05-07 03:20:20|3439.43|3431.43|3438.53|3430.53|3439.83|3431.83|3438.14|3430.14|29
1620357630000|2021-05-07 03:20:30|3438.46|3430.46|3440.12|3432.12|3440.48|3432.48|3438.34|3430.34|33
1620357640000|2021-05-07 03:20:40|3440.03|3432.03|3445.62|3437.62|3445.62|3437.62|3440.01|3432.01|38
1620357650000|2021-05-07 03:20:50|3445.85|3437.85|3444.8|3436.8|3445.92|3437.92|3444.67|3436.67|18
1620357660000|2021-05-07 03:21:00|3444.65|3436.65|3445.5|3437.5|3445.64|3437.64|3444.65|3436.65|22
1620357670000|2021-05-07 03:21:10|3445.43|3437.43|3445.01|3437.01|3445.43|3437.43|3444.91|3436.91|10
1620357680000|2021-05-07 03:21:20|3444.82|3436.82|3443.27|3435.27|3445.31|3437.31|3443.27|3435.27|16
1620357690000|2021-05-07 03:21:30|3443.44|3435.44|3443.95|3435.95|3444.45|3436.45|3443.44|3435.44|31
1620357700000|2021-05-07 03:21:40|3443.96|3435.96|3444.03|3436.03|3444.15|3436.15|3443.18|3435.18|22
1620357710000|2021-05-07 03:21:50|3444.04|3436.04|3443.42|3435.42|3444.08|3436.08|3443.32|3435.32|33
1620357720000|2021-05-07 03:22:00|3443.38|3435.38|3443.34|3435.34|3444.29|3436.29|3443.16|3435.16|36
1620357730000|2021-05-07 03:22:10|3443.2|3435.2|3441.38|3433.38|3443.2|3435.2|3439.84|3431.84|34
1620357740000|2021-05-07 03:22:20|3441.28|3433.28|3439.37|3431.37|3441.28|3433.28|3439.23|3431.23|39
1620357750000|2021-05-07 03:22:30|3439.72|3431.72|3438.32|3430.32|3439.86|3431.86|3437.83|3429.83|35
1620357760000|2021-05-07 03:22:40|3438.29|3430.29|3436.82|3428.82|3439.07|3431.07|3436.82|3428.82|27
1620357770000|2021-05-07 03:22:50|3436.9|3428.9|3437.28|3429.28|3437.28|3429.28|3435.65|3427.65|34
1620357780000|2021-05-07 03:23:00|3437.53|3429.53|3435.55|3427.55|3439.45|3431.45|3435.55|3427.55|37
1620357790000|2021-05-07 03:23:10|3435.48|3427.48|3435.03|3427.03|3435.93|3427.93|3435.03|3427.03|28
1620357800000|2021-05-07 03:23:20|3435.15|3427.15|3433.85|3425.85|3435.38|3427.38|3433.85|3425.85|22
1620357810000|2021-05-07 03:23:30|3433.79|3425.79|3433.25|3425.25|3434.7|3426.7|3433.16|3425.16|22
1620357820000|2021-05-07 03:23:40|3433.2|3425.2|3433.6|3425.6|3434.12|3426.12|3433.2|3425.2|27
1620357830000|2021-05-07 03:23:50|3433.72|3425.72|3433.46|3425.46|3434.17|3426.17|3433.29|3425.29|33
1620357840000|2021-05-07 03:24:00|3433.39|3425.39|3433.88|3425.88|3434.21|3426.21|3433.39|3425.39|24
1620357850000|2021-05-07 03:24:10|3433.62|3425.62|3431.26|3423.26|3433.81|3425.81|3431.26|3423.26|26
1620357860000|2021-05-07 03:24:20|3431.27|3423.27|3430.67|3422.67|3432.32|3424.32|3430.44|3422.44|26
1620357870000|2021-05-07 03:24:30|3430.74|3422.74|3430.09|3422.09|3430.74|3422.74|3429.07|3421.07|30
1620357880000|2021-05-07 03:24:40|3430.11|3422.11|3427.68|3419.68|3430.11|3422.11|3427.68|3419.68|28
1620357890000|2021-05-07 03:24:50|3427.59|3419.59|3427.84|3419.84|3428.53|3420.53|3426.95|3418.95|32
1620357900000|2021-05-07 03:25:00|3427.83|3419.83|3427.28|3419.28|3427.97|3419.97|3427.28|3419.28|20
1620357910000|2021-05-07 03:25:10|3427.26|3419.26|3426.51|3418.51|3427.3|3419.3|3426.48|3418.48|23
1620357920000|2021-05-07 03:25:20|3426.49|3418.49|3425.21|3417.21|3426.49|3418.49|3425.2|3417.2|22
1620357930000|2021-05-07 03:25:30|3425.27|3417.27|3424.66|3416.66|3425.8|3417.8|3424.66|3416.66|36
1620357940000|2021-05-07 03:25:40|3424.71|3416.71|3424.44|3416.44|3424.71|3416.71|3423.44|3415.44|28
1620357950000|2021-05-07 03:25:50|3424.45|3416.45|3427.58|3419.58|3427.62|3419.62|3424.29|3416.29|34
1620357960000|2021-05-07 03:26:00|3427.53|3419.53|3428.6|3420.6|3428.6|3420.6|3425.72|3417.72|30
1620357970000|2021-05-07 03:26:10|3428.21|3420.21|3427.86|3419.86|3428.78|3420.78|3427.86|3419.86|35
1620357980000|2021-05-07 03:26:20|3427.9|3419.9|3426.93|3418.93|3428.71|3420.71|3425.94|3417.94|31
1620357990000|2021-05-07 03:26:30|3427.15|3419.15|3426.4|3418.4|3427.63|3419.63|3426.4|3418.4|34
1620358000000|2021-05-07 03:26:40|3426.7|3418.7|3426.71|3418.71|3427.09|3419.09|3426.7|3418.7|15
1620358010000|2021-05-07 03:26:50|3426.72|3418.72|3425.78|3417.78|3427.02|3419.02|3425.78|3417.78|28
1620358020000|2021-05-07 03:27:00|3425.76|3417.76|3424.85|3416.85|3425.76|3417.76|3424.81|3416.81|17
1620358030000|2021-05-07 03:27:10|3424.81|3416.81|3425.02|3417.02|3425.38|3417.38|3424.8|3416.8|22
1620358040000|2021-05-07 03:27:20|3424.93|3416.93|3425.24|3417.24|3425.48|3417.48|3424.93|3416.93|22
1620358050000|2021-05-07 03:27:30|3425.35|3417.35|3424.64|3416.64|3425.35|3417.35|3424.64|3416.64|23
1620358060000|2021-05-07 03:27:40|3424.57|3416.57|3423.58|3415.58|3424.57|3416.57|3423.53|3415.53|13
1620358070000|2021-05-07 03:27:50|3423.75|3415.75|3421.7|3413.7|3423.75|3415.75|3421.55|3413.55|22
1620358080000|2021-05-07 03:28:00|3421.69|3413.69|3419.62|3411.62|3421.69|3413.69|3418.85|3410.85|38
1620358090000|2021-05-07 03:28:10|3419.49|3411.49|3415.59|3407.59|3419.49|3411.49|3415.59|3407.59|34
1620358100000|2021-05-07 03:28:20|3415.48|3407.48|3417.63|3409.63|3417.67|3409.67|3415.25|3407.25|36
1620358110000|2021-05-07 03:28:30|3417.59|3409.59|3416.54|3408.54|3417.96|3409.96|3416.14|3408.14|31
1620358120000|2021-05-07 03:28:40|3416.55|3408.55|3416.5|3408.5|3416.55|3408.55|3415.64|3407.64|34
1620358130000|2021-05-07 03:28:50|3416.46|3408.46|3413.59|3405.59|3416.5|3408.5|3413.12|3405.12|35
1620358140000|2021-05-07 03:29:00|3413.62|3405.62|3413.09|3405.09|3413.76|3405.76|3412.55|3404.55|35
1620358150000|2021-05-07 03:29:10|3413.01|3405.01|3413.15|3405.15|3414.03|3406.03|3412.08|3404.08|38
1620358160000|2021-05-07 03:29:20|3412.9|3404.9|3415.52|3407.52|3415.94|3407.94|3412.9|3404.9|34
1620358170000|2021-05-07 03:29:30|3415.31|3407.31|3414.21|3406.21|3415.59|3407.59|3413.4|3405.4|37
1620358180000|2021-05-07 03:29:40|3414.45|3406.45|3414.49|3406.49|3415.54|3407.54|3413.08|3405.08|35
1620358190000|2021-05-07 03:29:50|3414.74|3406.74|3415.6|3407.6|3415.77|3407.77|3414.22|3406.22|36
1620358200000|2021-05-07 03:30:00|3415.75|3407.75|3413.83|3405.83|3415.75|3407.75|3413.83|3405.83|27
1620358210000|2021-05-07 03:30:10|3413.98|3405.98|3409.97|3401.97|3413.98|3405.98|3409.96|3401.96|36
1620358220000|2021-05-07 03:30:20|3409.98|3401.98|3409.66|3401.66|3411.2|3403.2|3408.45|3400.45|38
1620358230000|2021-05-07 03:30:30|3409.83|3401.83|3407.5|3399.5|3410.08|3402.08|3407.46|3399.46|35
1620358240000|2021-05-07 03:30:40|3407.47|3399.47|3407.65|3399.65|3408.75|3400.75|3407.22|3399.22|35
1620358250000|2021-05-07 03:30:50|3407.66|3399.66|3407.25|3399.25|3407.66|3399.66|3406.66|3398.66|27
1620358260000|2021-05-07 03:31:00|3407.23|3399.23|3409.06|3401.06|3409.59|3401.59|3406.75|3398.75|27
1620358270000|2021-05-07 03:31:10|3408.73|3400.73|3410.8|3402.8|3411.03|3403.03|3407.98|3399.98|32
1620358280000|2021-05-07 03:31:20|3410.83|3402.83|3414.21|3406.21|3415.25|3407.25|3410.83|3402.83|36
1620358290000|2021-05-07 03:31:30|3414.08|3406.08|3414.38|3406.38|3414.84|3406.84|3413.8|3405.8|27
1620358300000|2021-05-07 03:31:40|3414.36|3406.36|3419.46|3411.46|3419.88|3411.88|3414.36|3406.36|29
1620358310000|2021-05-07 03:31:50|3419.64|3411.64|3420.43|3412.43|3420.93|3412.93|3415.78|3407.78|36
1620358320000|2021-05-07 03:32:00|3420.44|3412.44|3420.49|3412.49|3420.49|3412.49|3417.8|3409.8|37
1620358330000|2021-05-07 03:32:10|3420.5|3412.5|3420|3412|3420.95|3412.95|3419.76|3411.76|31
1620358340000|2021-05-07 03:32:20|3419.99|3411.99|3420.13|3412.13|3421.05|3413.05|3419.13|3411.13|34
1620358350000|2021-05-07 03:32:30|3421.21|3413.21|3425.14|3417.14|3425.85|3417.85|3421.21|3413.21|35
1620358360000|2021-05-07 03:32:40|3425.64|3417.64|3426.52|3418.52|3426.59|3418.59|3425.12|3417.12|31
1620358370000|2021-05-07 03:32:50|3426.34|3418.34|3428.7|3420.7|3428.73|3420.73|3425.58|3417.58|31
1620358380000|2021-05-07 03:33:00|3428.83|3420.83|3430.29|3422.29|3430.4|3422.4|3427.61|3419.61|30
1620358390000|2021-05-07 03:33:10|3430.74|3422.74|3432.49|3424.49|3432.68|3424.68|3430.74|3422.74|28
1620358400000|2021-05-07 03:33:20|3432.46|3424.46|3432.57|3424.57|3432.86|3424.86|3431.27|3423.27|23
1620358410000|2021-05-07 03:33:30|3432.62|3424.62|3432.59|3424.59|3433.18|3425.18|3431.98|3423.98|26
1620358420000|2021-05-07 03:33:40|3432.57|3424.57|3431.67|3423.67|3433.57|3425.57|3431.67|3423.67|25
1620358430000|2021-05-07 03:33:50|3431.88|3423.88|3432.01|3424.01|3432.01|3424.01|3431.53|3423.53|16
1620358440000|2021-05-07 03:34:00|3431.7|3423.7|3431.88|3423.88|3432.02|3424.02|3431.62|3423.62|5
1620358450000|2021-05-07 03:34:10|3431.9|3423.9|3426.49|3418.49|3431.9|3423.9|3426.04|3418.04|39
1620358460000|2021-05-07 03:34:20|3426.45|3418.45|3426.93|3418.93|3428.66|3420.66|3426.07|3418.07|34
1620358470000|2021-05-07 03:34:30|3426.86|3418.86|3418.87|3410.87|3426.86|3418.86|3418.87|3410.87|37
1620358480000|2021-05-07 03:34:40|3418.86|3410.86|3419.42|3411.42|3419.9|3411.9|3418.73|3410.73|38
1620358490000|2021-05-07 03:34:50|3419.53|3411.53|3419.24|3411.24|3420.24|3412.24|3418.95|3410.95|35
1620358500000|2021-05-07 03:35:00|3419.29|3411.29|3418.76|3410.76|3419.29|3411.29|3418.64|3410.64|20
1620358510000|2021-05-07 03:35:10|3417.99|3409.99|3421.8|3413.8|3421.85|3413.85|3417.96|3409.96|28
1620358520000|2021-05-07 03:35:20|3421.68|3413.68|3422.07|3414.07|3423.02|3415.02|3421.14|3413.14|33
1620358530000|2021-05-07 03:35:30|3422.81|3414.81|3426.52|3418.52|3426.9|3418.9|3422.71|3414.71|31
1620358540000|2021-05-07 03:35:40|3426.86|3418.86|3428.77|3420.77|3428.77|3420.77|3426.86|3418.86|22
1620358550000|2021-05-07 03:35:50|3427.89|3419.89|3429.6|3421.6|3429.79|3421.79|3427.89|3419.89|22
1620358560000|2021-05-07 03:36:00|3436.47|3428.47|3434.35|3426.35|3436.7|3428.7|3433.57|3425.57|26
1620358570000|2021-05-07 03:36:10|3434.41|3426.41|3437.14|3429.14|3437.25|3429.25|3434.41|3426.41|28
1620358580000|2021-05-07 03:36:20|3436.8|3428.8|3436.41|3428.41|3437.72|3429.72|3435.9|3427.9|21
1620358590000|2021-05-07 03:36:30|3436.9|3428.9|3435.18|3427.18|3436.98|3428.98|3435.04|3427.04|20
1620358600000|2021-05-07 03:36:40|3435.17|3427.17|3435.34|3427.34|3435.34|3427.34|3435.06|3427.06|12
1620358610000|2021-05-07 03:36:50|3435.23|3427.23|3433.2|3425.2|3435.23|3427.23|3433.2|3425.2|18
1620358620000|2021-05-07 03:37:00|3433.28|3425.28|3432.75|3424.75|3433.95|3425.95|3432.73|3424.73|29
1620358630000|2021-05-07 03:37:10|3432.72|3424.72|3428.23|3420.23|3432.82|3424.82|3427.74|3419.74|36
1620358640000|2021-05-07 03:37:20|3428.26|3420.26|3426.1|3418.1|3429.09|3421.09|3426.1|3418.1|38
1620358650000|2021-05-07 03:37:30|3426.37|3418.37|3424.35|3416.35|3426.37|3418.37|3424.34|3416.34|40
1620358660000|2021-05-07 03:37:40|3424.32|3416.32|3424.41|3416.41|3425.57|3417.57|3424.19|3416.19|31
1620358670000|2021-05-07 03:37:50|3424.01|3416.01|3425.15|3417.15|3425.17|3417.17|3423.61|3415.61|20
1620358680000|2021-05-07 03:38:00|3425.14|3417.14|3423.28|3415.28|3425.14|3417.14|3422.14|3414.14|34
1620358690000|2021-05-07 03:38:10|3423.47|3415.47|3424.66|3416.66|3424.66|3416.66|3423.13|3415.13|33
1620358700000|2021-05-07 03:38:20|3424.83|3416.83|3424.85|3416.85|3426.03|3418.03|3424.26|3416.26|35
1620358710000|2021-05-07 03:38:30|3424.95|3416.95|3423.66|3415.66|3424.99|3416.99|3423.66|3415.66|22
1620358720000|2021-05-07 03:38:40|3423.72|3415.72|3423.63|3415.63|3423.86|3415.86|3423.01|3415.01|22
1620358730000|2021-05-07 03:38:50|3423.68|3415.68|3425.81|3417.81|3425.97|3417.97|3423.49|3415.49|27
1620358740000|2021-05-07 03:39:00|3425.67|3417.67|3429.22|3421.22|3429.22|3421.22|3425.65|3417.65|34
1620358750000|2021-05-07 03:39:10|3429.03|3421.03|3435.91|3427.91|3435.91|3427.91|3429.03|3421.03|39
1620358760000|2021-05-07 03:39:20|3435.94|3427.94|3434.8|3426.8|3435.94|3427.94|3434.13|3426.13|35
1620358770000|2021-05-07 03:39:30|3434.11|3426.11|3434.74|3426.74|3435.5|3427.5|3432.93|3424.93|31
1620358780000|2021-05-07 03:39:40|3434.66|3426.66|3433.57|3425.57|3434.72|3426.72|3431.55|3423.55|36
1620358790000|2021-05-07 03:39:50|3433.51|3425.51|3431.53|3423.53|3433.51|3425.51|3431.53|3423.53|39
1620358800000|2021-05-07 03:40:00|3431.54|3423.54|3432.85|3424.85|3433.24|3425.24|3431.38|3423.38|33
1620358810000|2021-05-07 03:40:10|3432.7|3424.7|3428|3420|3432.89|3424.89|3428|3420|39
1620358820000|2021-05-07 03:40:20|3427.76|3419.76|3427.49|3419.49|3428.96|3420.96|3427.43|3419.43|35
1620358830000|2021-05-07 03:40:30|3427.52|3419.52|3427.88|3419.88|3428.58|3420.58|3427.52|3419.52|36
1620358840000|2021-05-07 03:40:40|3427.85|3419.85|3429.04|3421.04|3429.36|3421.36|3427.85|3419.85|26
1620358850000|2021-05-07 03:40:50|3429.1|3421.1|3429.11|3421.11|3429.14|3421.14|3428.86|3420.86|15
1620358860000|2021-05-07 03:41:00|3429.24|3421.24|3430.64|3422.64|3430.94|3422.94|3429.24|3421.24|35
1620358870000|2021-05-07 03:41:10|3430.4|3422.4|3431.24|3423.24|3431.26|3423.26|3429.77|3421.77|21
1620358880000|2021-05-07 03:41:20|3431.26|3423.26|3435.22|3427.22|3435.27|3427.27|3431.02|3423.02|36
1620358890000|2021-05-07 03:41:30|3435.57|3427.57|3435.3|3427.3|3435.57|3427.57|3435|3427|27
1620358900000|2021-05-07 03:41:40|3435.31|3427.31|3436.74|3428.74|3436.96|3428.96|3435.31|3427.31|30
1620358910000|2021-05-07 03:41:50|3437.26|3429.26|3439.34|3431.34|3439.55|3431.55|3437.26|3429.26|20
1620358920000|2021-05-07 03:42:00|3439.43|3431.43|3438.35|3430.35|3439.43|3431.43|3437.83|3429.83|28
1620358930000|2021-05-07 03:42:10|3438.63|3430.63|3439.76|3431.76|3439.81|3431.81|3438.3|3430.3|16
1620358940000|2021-05-07 03:42:20|3439.77|3431.77|3438.16|3430.16|3439.97|3431.97|3438.16|3430.16|31
1620358950000|2021-05-07 03:42:30|3438.03|3430.03|3434.4|3426.4|3438.89|3430.89|3433.61|3425.61|37
1620358960000|2021-05-07 03:42:40|3434.39|3426.39|3434.63|3426.63|3434.63|3426.63|3432.67|3424.67|39
1620358970000|2021-05-07 03:42:50|3434.81|3426.81|3437.08|3429.08|3437.51|3429.51|3434.81|3426.81|40
1620358980000|2021-05-07 03:43:00|3437.17|3429.17|3434.6|3426.6|3437.2|3429.2|3434.6|3426.6|30
1620358990000|2021-05-07 03:43:10|3434.59|3426.59|3434.85|3426.85|3435.22|3427.22|3434.59|3426.59|29
1620359000000|2021-05-07 03:43:20|3435|3427|3434.53|3426.53|3435.19|3427.19|3434.53|3426.53|26
1620359010000|2021-05-07 03:43:30|3434.7|3426.7|3434.69|3426.69|3435.31|3427.31|3434.69|3426.69|33
1620359020000|2021-05-07 03:43:40|3434.4|3426.4|3435.07|3427.07|3435.65|3427.65|3434.12|3426.12|35
1620359030000|2021-05-07 03:43:50|3435.14|3427.14|3435.39|3427.39|3435.79|3427.79|3435.06|3427.06|32
1620359040000|2021-05-07 03:44:00|3435.17|3427.17|3433.87|3425.87|3435.32|3427.32|3433.25|3425.25|35
1620359050000|2021-05-07 03:44:10|3433.86|3425.86|3433.33|3425.33|3433.86|3425.86|3432.97|3424.97|29
1620359060000|2021-05-07 03:44:20|3433.42|3425.42|3434.48|3426.48|3435.13|3427.13|3433.42|3425.42|38
1620359070000|2021-05-07 03:44:30|3434.57|3426.57|3432.94|3424.94|3434.57|3426.57|3432.94|3424.94|30
1620359080000|2021-05-07 03:44:40|3432.96|3424.96|3430.94|3422.94|3433.27|3425.27|3430.94|3422.94|33
1620359090000|2021-05-07 03:44:50|3430.93|3422.93|3431.1|3423.1|3431.64|3423.64|3430.55|3422.55|36
1620359100000|2021-05-07 03:45:00|3431.13|3423.13|3430.81|3422.81|3433.19|3425.19|3430.76|3422.76|38
1620359110000|2021-05-07 03:45:10|3430.84|3422.84|3430.64|3422.64|3431.47|3423.47|3430.64|3422.64|33
1620359120000|2021-05-07 03:45:20|3430.65|3422.65|3431.98|3423.98|3431.98|3423.98|3430.32|3422.32|37
1620359130000|2021-05-07 03:45:30|3431.8|3423.8|3431.86|3423.86|3432.12|3424.12|3430.99|3422.99|33
1620359140000|2021-05-07 03:45:40|3431.8|3423.8|3433.34|3425.34|3433.75|3425.75|3431.75|3423.75|32
1620359150000|2021-05-07 03:45:50|3433.66|3425.66|3436.03|3428.03|3436.17|3428.17|3433.66|3425.66|35
1620359160000|2021-05-07 03:46:00|3435.98|3427.98|3439.02|3431.02|3440.69|3432.69|3435.98|3427.98|35
1620359170000|2021-05-07 03:46:10|3439.03|3431.03|3437.46|3429.46|3439.22|3431.22|3436.58|3428.58|30
1620359180000|2021-05-07 03:46:20|3437.23|3429.23|3437.55|3429.55|3437.56|3429.56|3434.76|3426.76|31
1620359190000|2021-05-07 03:46:30|3437.72|3429.72|3439.59|3431.59|3440.25|3432.25|3437.17|3429.17|38
1620359200000|2021-05-07 03:46:40|3439.6|3431.6|3438.62|3430.62|3439.83|3431.83|3438.07|3430.07|32
1620359210000|2021-05-07 03:46:50|3438.61|3430.61|3439.94|3431.94|3439.94|3431.94|3438.53|3430.53|28
1620359220000|2021-05-07 03:47:00|3439.91|3431.91|3439.67|3431.67|3439.91|3431.91|3439.03|3431.03|35
1620359230000|2021-05-07 03:47:10|3439.68|3431.68|3441.81|3433.81|3442|3434|3439.62|3431.62|40
1620359240000|2021-05-07 03:47:20|3441.88|3433.88|3440.56|3432.56|3442.04|3434.04|3440.54|3432.54|35
1620359250000|2021-05-07 03:47:30|3440.65|3432.65|3441.71|3433.71|3441.72|3433.72|3440.65|3432.65|25
1620359260000|2021-05-07 03:47:40|3441.67|3433.67|3442.13|3434.13|3442.13|3434.13|3441.63|3433.63|12
1620359270000|2021-05-07 03:47:50|3442.15|3434.15|3442.69|3434.69|3442.69|3434.69|3441.96|3433.96|31
1620359280000|2021-05-07 03:48:00|3442.65|3434.65|3444.99|3436.99|3445.04|3437.04|3442.65|3434.65|33
1620359290000|2021-05-07 03:48:10|3445.01|3437.01|3445.71|3437.71|3445.82|3437.82|3444.13|3436.13|29
1620359300000|2021-05-07 03:48:20|3445.65|3437.65|3445|3437|3445.65|3437.65|3443.69|3435.69|33
1620359310000|2021-05-07 03:48:30|3444.99|3436.99|3441.73|3433.73|3444.99|3436.99|3441.73|3433.73|33
1620359320000|2021-05-07 03:48:40|3441.36|3433.36|3441.17|3433.17|3441.36|3433.36|3441.02|3433.02|28
1620359330000|2021-05-07 03:48:50|3441.4|3433.4|3442.44|3434.44|3443.91|3435.91|3441.4|3433.4|37
1620359340000|2021-05-07 03:49:00|3442.37|3434.37|3443.14|3435.14|3443.22|3435.22|3441.57|3433.57|36
1620359350000|2021-05-07 03:49:10|3443.09|3435.09|3443.25|3435.25|3443.42|3435.42|3442.86|3434.86|27
1620359360000|2021-05-07 03:49:20|3443.31|3435.31|3445.47|3437.47|3445.9|3437.9|3443.31|3435.31|31
1620359370000|2021-05-07 03:49:30|3445.38|3437.38|3445.16|3437.16|3445.51|3437.51|3445.1|3437.1|28
1620359380000|2021-05-07 03:49:40|3445.23|3437.23|3445.25|3437.25|3445.25|3437.25|3443.47|3435.47|26
1620359390000|2021-05-07 03:49:50|3444.98|3436.98|3444.2|3436.2|3445.13|3437.13|3443.91|3435.91|29
1620359400000|2021-05-07 03:50:00|3444.31|3436.31|3444.03|3436.03|3444.5|3436.5|3443.9|3435.9|31
1620359410000|2021-05-07 03:50:10|3444.01|3436.01|3441.58|3433.58|3444.59|3436.59|3441.55|3433.55|39
1620359420000|2021-05-07 03:50:20|3441.55|3433.55|3441.93|3433.93|3443.36|3435.36|3441.55|3433.55|36
1620359430000|2021-05-07 03:50:30|3441.92|3433.92|3443.52|3435.52|3443.52|3435.52|3441.92|3433.92|29
1620359440000|2021-05-07 03:50:40|3443.59|3435.59|3443.95|3435.95|3444.3|3436.3|3443.59|3435.59|33
1620359450000|2021-05-07 03:50:50|3443.92|3435.92|3442.37|3434.37|3443.94|3435.94|3442.37|3434.37|37
1620359460000|2021-05-07 03:51:00|3442.31|3434.31|3442.17|3434.17|3442.93|3434.93|3442.12|3434.12|28
1620359470000|2021-05-07 03:51:10|3442.1|3434.1|3442.38|3434.38|3442.42|3434.42|3442.07|3434.07|26
1620359480000|2021-05-07 03:51:20|3442.28|3434.28|3442.55|3434.55|3442.55|3434.55|3442.19|3434.19|25
1620359490000|2021-05-07 03:51:30|3442.54|3434.54|3440.2|3432.2|3442.54|3434.54|3440.2|3432.2|26
1620359500000|2021-05-07 03:51:40|3440.19|3432.19|3439.82|3431.82|3440.31|3432.31|3439.49|3431.49|27
1620359510000|2021-05-07 03:51:50|3439.83|3431.83|3440.93|3432.93|3440.93|3432.93|3439.48|3431.48|33
1620359520000|2021-05-07 03:52:00|3440.94|3432.94|3440.83|3432.83|3441.15|3433.15|3440.83|3432.83|26
1620359530000|2021-05-07 03:52:10|3440.8|3432.8|3441.15|3433.15|3441.71|3433.71|3440.76|3432.76|32
1620359540000|2021-05-07 03:52:20|3441.2|3433.2|3441.41|3433.41|3441.81|3433.81|3441.2|3433.2|33
1620359550000|2021-05-07 03:52:30|3441.51|3433.51|3443.12|3435.12|3443.12|3435.12|3441.44|3433.44|25
1620359560000|2021-05-07 03:52:40|3443.03|3435.03|3444.58|3436.58|3445.72|3437.72|3442.98|3434.98|26
1620359570000|2021-05-07 03:52:50|3444.52|3436.52|3444.92|3436.92|3445|3437|3444.15|3436.15|28
1620359580000|2021-05-07 03:53:00|3444.93|3436.93|3443.87|3435.87|3445|3437|3443.87|3435.87|29
1620359590000|2021-05-07 03:53:10|3443.79|3435.79|3442.23|3434.23|3443.79|3435.79|3442.23|3434.23|27
1620359600000|2021-05-07 03:53:20|3442.24|3434.24|3442.49|3434.49|3442.49|3434.49|3442.21|3434.21|26
1620359610000|2021-05-07 03:53:30|3442.65|3434.65|3442.86|3434.86|3443.85|3435.85|3442.63|3434.63|36
1620359620000|2021-05-07 03:53:40|3442.87|3434.87|3441.91|3433.91|3443.05|3435.05|3441.76|3433.76|27
1620359630000|2021-05-07 03:53:50|3441.48|3433.48|3441.41|3433.41|3441.48|3433.48|3440.26|3432.26|30
1620359640000|2021-05-07 03:54:00|3441.43|3433.43|3441.43|3433.43|3441.62|3433.62|3441.36|3433.36|21
1620359650000|2021-05-07 03:54:10|3441.74|3433.74|3443.34|3435.34|3443.78|3435.78|3441.74|3433.74|29
1620359660000|2021-05-07 03:54:20|3443.33|3435.33|3442.52|3434.52|3443.78|3435.78|3442.01|3434.01|31
1620359670000|2021-05-07 03:54:30|3442.19|3434.19|3442.08|3434.08|3442.51|3434.51|3441.88|3433.88|34
1620359680000|2021-05-07 03:54:40|3442.07|3434.07|3441.87|3433.87|3442.13|3434.13|3441.57|3433.57|26
1620359690000|2021-05-07 03:54:50|3441.82|3433.82|3441.74|3433.74|3442.23|3434.23|3441.74|3433.74|30
1620359700000|2021-05-07 03:55:00|3441.81|3433.81|3442.35|3434.35|3442.84|3434.84|3441.81|3433.81|28
1620359710000|2021-05-07 03:55:10|3442.06|3434.06|3441.91|3433.91|3442.54|3434.54|3441.91|3433.91|24
1620359720000|2021-05-07 03:55:20|3441.92|3433.92|3441.04|3433.04|3441.95|3433.95|3440.72|3432.72|33
1620359730000|2021-05-07 03:55:30|3441.02|3433.02|3438.64|3430.64|3441.07|3433.07|3438.64|3430.64|32
1620359740000|2021-05-07 03:55:40|3438.63|3430.63|3438.53|3430.53|3438.63|3430.63|3438.34|3430.34|31
1620359750000|2021-05-07 03:55:50|3438.46|3430.46|3438.39|3430.39|3438.67|3430.67|3438.23|3430.23|28
1620359760000|2021-05-07 03:56:00|3438.31|3430.31|3438.98|3430.98|3439.59|3431.59|3438.27|3430.27|30
1620359770000|2021-05-07 03:56:10|3438.97|3430.97|3438.56|3430.56|3439.38|3431.38|3438.25|3430.25|33
1620359780000|2021-05-07 03:56:20|3438.58|3430.58|3438.27|3430.27|3438.9|3430.9|3438.27|3430.27|36
1620359790000|2021-05-07 03:56:30|3438.34|3430.34|3435.76|3427.76|3438.44|3430.44|3435.18|3427.18|33
1620359800000|2021-05-07 03:56:40|3435.86|3427.86|3437.06|3429.06|3438.08|3430.08|3435.86|3427.86|34
1620359810000|2021-05-07 03:56:50|3437.03|3429.03|3432.87|3424.87|3437.18|3429.18|3431.74|3423.74|35
1620359820000|2021-05-07 03:57:00|3433.3|3425.3|3429.89|3421.89|3433.88|3425.88|3429.89|3421.89|37
1620359830000|2021-05-07 03:57:10|3429.98|3421.98|3431.27|3423.27|3432.69|3424.69|3429.94|3421.94|38
1620359840000|2021-05-07 03:57:20|3431.29|3423.29|3430.03|3422.03|3431.61|3423.61|3429.53|3421.53|39
1620359850000|2021-05-07 03:57:30|3430.02|3422.02|3431.33|3423.33|3431.33|3423.33|3430.02|3422.02|35
1620359860000|2021-05-07 03:57:40|3431.35|3423.35|3431.37|3423.37|3434.24|3426.24|3431.3|3423.3|37
1620359870000|2021-05-07 03:57:50|3431.51|3423.51|3431.83|3423.83|3432.12|3424.12|3431.32|3423.32|29
1620359880000|2021-05-07 03:58:00|3431.43|3423.43|3430.65|3422.65|3432.06|3424.06|3430.65|3422.65|27
1620359890000|2021-05-07 03:58:10|3430.45|3422.45|3430.48|3422.48|3430.49|3422.49|3430.13|3422.13|29
1620359900000|2021-05-07 03:58:20|3430.46|3422.46|3430.59|3422.59|3430.59|3422.59|3430.39|3422.39|23
1620359910000|2021-05-07 03:58:30|3430.58|3422.58|3430.53|3422.53|3430.58|3422.58|3430.48|3422.48|16
1620359920000|2021-05-07 03:58:40|3430.54|3422.54|3431.08|3423.08|3432.06|3424.06|3430.29|3422.29|29
1620359930000|2021-05-07 03:58:50|3431.04|3423.04|3430.67|3422.67|3431.04|3423.04|3430.49|3422.49|26
1620359940000|2021-05-07 03:59:00|3430.68|3422.68|3430.65|3422.65|3431.53|3423.53|3430.49|3422.49|31
1620359950000|2021-05-07 03:59:10|3430.64|3422.64|3428.69|3420.69|3430.82|3422.82|3428.69|3420.69|38
1620359960000|2021-05-07 03:59:20|3428.68|3420.68|3429.17|3421.17|3429.19|3421.19|3428.21|3420.21|34
1620359970000|2021-05-07 03:59:30|3429.2|3421.2|3429.77|3421.77|3430.05|3422.05|3429.16|3421.16|29
1620359980000|2021-05-07 03:59:40|3429.67|3421.67|3431.34|3423.34|3431.68|3423.68|3429.3|3421.3|32
1620359990000|2021-05-07 03:59:50|3431.3|3423.3|3430.15|3422.15|3431.3|3423.3|3429.94|3421.94|27
1620360000000|2021-05-07 04:00:00|3430.19|3422.19|3427.61|3419.61|3430.19|3422.19|3427.59|3419.59|35
1620360010000|2021-05-07 04:00:10|3427.53|3419.53|3426.86|3418.86|3427.63|3419.63|3426.83|3418.83|28
1620360020000|2021-05-07 04:00:20|3426.87|3418.87|3427|3419|3427.38|3419.38|3426.87|3418.87|30
1620360030000|2021-05-07 04:00:30|3426.89|3418.89|3427.23|3419.23|3428.25|3420.25|3426.71|3418.71|38
1620360040000|2021-05-07 04:00:40|3427.06|3419.06|3427.85|3419.85|3428.19|3420.19|3426.89|3418.89|36
1620360050000|2021-05-07 04:00:50|3427.82|3419.82|3426.93|3418.93|3427.95|3419.95|3426.93|3418.93|37
1620360060000|2021-05-07 04:01:00|3426.94|3418.94|3426.75|3418.75|3426.94|3418.94|3426.21|3418.21|35
1620360070000|2021-05-07 04:01:10|3426.62|3418.62|3425.84|3417.84|3426.89|3418.89|3425.82|3417.82|32
1620360080000|2021-05-07 04:01:20|3425.73|3417.73|3425.42|3417.42|3425.84|3417.84|3425.4|3417.4|34
1620360090000|2021-05-07 04:01:30|3425.4|3417.4|3425.16|3417.16|3426.46|3418.46|3425.1|3417.1|35
1620360100000|2021-05-07 04:01:40|3425.15|3417.15|3422.53|3414.53|3425.15|3417.15|3422.53|3414.53|35
1620360110000|2021-05-07 04:01:50|3422.25|3414.25|3421.48|3413.48|3422.25|3414.25|3421.08|3413.08|40
1620360120000|2021-05-07 04:02:00|3421.43|3413.43|3419.02|3411.02|3421.43|3413.43|3419.02|3411.02|38
1620360130000|2021-05-07 04:02:10|3419.01|3411.01|3418.15|3410.15|3419.01|3411.01|3418.13|3410.13|25
1620360140000|2021-05-07 04:02:20|3417.97|3409.97|3417.17|3409.17|3417.97|3409.97|3416.96|3408.96|36
1620360150000|2021-05-07 04:02:30|3417.2|3409.2|3416.86|3408.86|3417.27|3409.27|3416.78|3408.78|32
1620360160000|2021-05-07 04:02:40|3416.93|3408.93|3418.21|3410.21|3418.69|3410.69|3416.85|3408.85|34
1620360170000|2021-05-07 04:02:50|3418.1|3410.1|3417.6|3409.6|3418.22|3410.22|3414.93|3406.93|38
1620360180000|2021-05-07 04:03:00|3417.51|3409.51|3418.96|3410.96|3418.97|3410.97|3417.31|3409.31|36
1620360190000|2021-05-07 04:03:10|3419.15|3411.15|3418.05|3410.05|3419.15|3411.15|3418.05|3410.05|38
1620360200000|2021-05-07 04:03:20|3418.14|3410.14|3416.6|3408.6|3418.99|3410.99|3415.66|3407.66|32
1620360210000|2021-05-07 04:03:30|3416.5|3408.5|3415.43|3407.43|3416.5|3408.5|3415.02|3407.02|34
1620360220000|2021-05-07 04:03:40|3415.05|3407.05|3412.44|3404.44|3415.21|3407.21|3412.44|3404.44|36
1620360230000|2021-05-07 04:03:50|3412.37|3404.37|3409.87|3401.87|3412.68|3404.68|3409.87|3401.87|37
1620360240000|2021-05-07 04:04:00|3409.85|3401.85|3402.12|3394.12|3409.98|3401.98|3401.91|3393.91|39
1620360250000|2021-05-07 04:04:10|3402.47|3394.47|3402.47|3394.47|3405.11|3397.11|3401.21|3393.21|40
1620360260000|2021-05-07 04:04:20|3402.5|3394.5|3401.38|3393.38|3402.96|3394.96|3401.18|3393.18|39
1620360270000|2021-05-07 04:04:30|3401.39|3393.39|3400.18|3392.18|3401.85|3393.85|3400.18|3392.18|38
1620360280000|2021-05-07 04:04:40|3400.14|3392.14|3400.67|3392.67|3401.52|3393.52|3400.02|3392.02|36
1620360290000|2021-05-07 04:04:50|3400.73|3392.73|3402.85|3394.85|3403.95|3395.95|3400.73|3392.73|34
1620360300000|2021-05-07 04:05:00|3402.84|3394.84|3402.62|3394.62|3403.02|3395.02|3401.44|3393.44|36
1620360310000|2021-05-07 04:05:10|3402.68|3394.68|3404.67|3396.67|3404.72|3396.72|3402.52|3394.52|38
1620360320000|2021-05-07 04:05:20|3404.45|3396.45|3404.68|3396.68|3404.97|3396.97|3403.57|3395.57|36
1620360330000|2021-05-07 04:05:30|3404.75|3396.75|3407.46|3399.46|3407.47|3399.47|3404.3|3396.3|36
1620360340000|2021-05-07 04:05:40|3407.43|3399.43|3409.22|3401.22|3409.22|3401.22|3407.4|3399.4|35
1620360350000|2021-05-07 04:05:50|3409.19|3401.19|3409.12|3401.12|3409.25|3401.25|3407.87|3399.87|30
1620360360000|2021-05-07 04:06:00|3409.11|3401.11|3408.08|3400.08|3409.11|3401.11|3408.08|3400.08|32
1620360370000|2021-05-07 04:06:10|3408|3400|3405|3397|3408.24|3400.24|3404.52|3396.52|34
1620360380000|2021-05-07 04:06:20|3404.82|3396.82|3403.37|3395.37|3404.9|3396.9|3403.3|3395.3|25
1620360390000|2021-05-07 04:06:30|3403.54|3395.54|3402.21|3394.21|3404.02|3396.02|3401.27|3393.27|36
1620360400000|2021-05-07 04:06:40|3402.18|3394.18|3399.9|3391.9|3402.31|3394.31|3399.59|3391.59|33
1620360410000|2021-05-07 04:06:50|3399.59|3391.59|3397.05|3389.05|3399.63|3391.63|3397.05|3389.05|39
1620360420000|2021-05-07 04:07:00|3396.59|3388.59|3391.77|3383.77|3396.59|3388.59|3389.82|3381.82|39
1620360430000|2021-05-07 04:07:10|3391.69|3383.69|3387.36|3379.36|3391.69|3383.69|3387.25|3379.25|39
1620360440000|2021-05-07 04:07:20|3388.44|3380.44|3387.79|3379.79|3390.64|3382.64|3387.77|3379.77|39
1620360450000|2021-05-07 04:07:30|3387.68|3379.68|3387.24|3379.24|3388.2|3380.2|3386.78|3378.78|39
1620360460000|2021-05-07 04:07:40|3387.15|3379.15|3370.94|3362.94|3387.19|3379.19|3370.94|3362.94|40
1620360470000|2021-05-07 04:07:50|3370.57|3362.57|3370.86|3362.86|3374.27|3366.27|3369.58|3361.58|40
1620360480000|2021-05-07 04:08:00|3370.9|3362.9|3364.41|3356.41|3371.64|3363.64|3361.5|3353.5|40
1620360490000|2021-05-07 04:08:10|3364.11|3356.11|3367.68|3359.68|3369.23|3361.23|3364.11|3356.11|39
1620360500000|2021-05-07 04:08:20|3367.7|3359.7|3366.84|3358.84|3367.7|3359.7|3365.45|3357.45|40
1620360510000|2021-05-07 04:08:30|3366.86|3358.86|3368.07|3360.07|3368.25|3360.25|3366.83|3358.83|37
1620360520000|2021-05-07 04:08:40|3367.99|3359.99|3369.02|3361.02|3369.37|3361.37|3367.43|3359.43|36
1620360530000|2021-05-07 04:08:50|3368.86|3360.86|3370.2|3362.2|3370.89|3362.89|3368.41|3360.41|40
1620360540000|2021-05-07 04:09:00|3370.4|3362.4|3376.21|3368.21|3376.82|3368.82|3370.16|3362.16|38
1620360550000|2021-05-07 04:09:10|3376.28|3368.28|3378.32|3370.32|3379.84|3371.84|3376.09|3368.09|34
1620360560000|2021-05-07 04:09:20|3378.62|3370.62|3378.22|3370.22|3379.12|3371.12|3377.13|3369.13|37
1620360570000|2021-05-07 04:09:30|3377.87|3369.87|3378.59|3370.59|3379.47|3371.47|3376.48|3368.48|34
1620360580000|2021-05-07 04:09:40|3378.45|3370.45|3379.33|3371.33|3379.42|3371.42|3376.83|3368.83|38
1620360590000|2021-05-07 04:09:50|3379.35|3371.35|3378.87|3370.87|3380.74|3372.74|3378.11|3370.11|38
1620360600000|2021-05-07 04:10:00|3379.63|3371.63|3378.96|3370.96|3380.6|3372.6|3378.87|3370.87|37
1620360610000|2021-05-07 04:10:10|3378.92|3370.92|3378.64|3370.64|3379.5|3371.5|3378.53|3370.53|36
1620360620000|2021-05-07 04:10:20|3378.88|3370.88|3379.17|3371.17|3379.54|3371.54|3378.56|3370.56|38
1620360630000|2021-05-07 04:10:30|3379.25|3371.25|3378.19|3370.19|3379.31|3371.31|3378.17|3370.17|35
1620360640000|2021-05-07 04:10:40|3378.18|3370.18|3377.84|3369.84|3378.22|3370.22|3377.69|3369.69|33
1620360650000|2021-05-07 04:10:50|3377.76|3369.76|3378.12|3370.12|3378.3|3370.3|3377.25|3369.25|34
1620360660000|2021-05-07 04:11:00|3378.09|3370.09|3379.65|3371.65|3380.13|3372.13|3378.09|3370.09|34
1620360670000|2021-05-07 04:11:10|3379.61|3371.61|3380.63|3372.63|3380.9|3372.9|3379.46|3371.46|35
1620360680000|2021-05-07 04:11:20|3380.73|3372.73|3382.46|3374.46|3382.48|3374.48|3380.73|3372.73|27
1620360690000|2021-05-07 04:11:30|3382.45|3374.45|3384.59|3376.59|3384.72|3376.72|3382.45|3374.45|40
1620360700000|2021-05-07 04:11:40|3384.33|3376.33|3385.17|3377.17|3386.02|3378.02|3384.32|3376.32|30
1620360710000|2021-05-07 04:11:50|3384.99|3376.99|3389.95|3381.95|3389.96|3381.96|3384.99|3376.99|36
1620360720000|2021-05-07 04:12:00|3389.96|3381.96|3387.01|3379.01|3389.96|3381.96|3386.77|3378.77|35
1620360730000|2021-05-07 04:12:10|3386.73|3378.73|3389.56|3381.56|3389.56|3381.56|3386.7|3378.7|35
1620360740000|2021-05-07 04:12:20|3389.53|3381.53|3387.41|3379.41|3389.53|3381.53|3386.43|3378.43|36
1620360750000|2021-05-07 04:12:30|3387.65|3379.65|3389.22|3381.22|3389.29|3381.29|3387.24|3379.24|37
1620360760000|2021-05-07 04:12:40|3388.85|3380.85|3388.52|3380.52|3388.85|3380.85|3388.12|3380.12|35
1620360770000|2021-05-07 04:12:50|3388.39|3380.39|3385.91|3377.91|3388.39|3380.39|3385.14|3377.14|36
1620360780000|2021-05-07 04:13:00|3385.9|3377.9|3386.84|3378.84|3386.92|3378.92|3385.9|3377.9|34
1620360790000|2021-05-07 04:13:10|3386.79|3378.79|3385.18|3377.18|3386.84|3378.84|3384.58|3376.58|38
1620360800000|2021-05-07 04:13:20|3385.24|3377.24|3388.7|3380.7|3388.82|3380.82|3385.16|3377.16|35
1620360810000|2021-05-07 04:13:30|3388.73|3380.73|3390.56|3382.56|3390.56|3382.56|3388.1|3380.1|33
1620360820000|2021-05-07 04:13:40|3390.4|3382.4|3388.6|3380.6|3390.93|3382.93|3388.05|3380.05|36
1620360830000|2021-05-07 04:13:50|3388.74|3380.74|3388.9|3380.9|3388.9|3380.9|3387.86|3379.86|28
1620360840000|2021-05-07 04:14:00|3388.93|3380.93|3389.17|3381.17|3389.89|3381.89|3388.93|3380.93|35
1620360850000|2021-05-07 04:14:10|3389.02|3381.02|3392.47|3384.47|3392.83|3384.83|3389.02|3381.02|34
1620360860000|2021-05-07 04:14:20|3392.44|3384.44|3392.86|3384.86|3394.1|3386.1|3392.44|3384.44|39
1620360870000|2021-05-07 04:14:30|3393.46|3385.46|3398.94|3390.94|3399.19|3391.19|3393.46|3385.46|38
1620360880000|2021-05-07 04:14:40|3399.49|3391.49|3401.84|3393.84|3401.84|3393.84|3399.48|3391.48|38
1620360890000|2021-05-07 04:14:50|3401.65|3393.65|3403.94|3395.94|3403.94|3395.94|3400.32|3392.32|36
1620360900000|2021-05-07 04:15:00|3403.77|3395.77|3398.09|3390.09|3403.88|3395.88|3397.43|3389.43|38
1620360910000|2021-05-07 04:15:10|3397.91|3389.91|3393.04|3385.04|3397.91|3389.91|3390.76|3382.76|40
1620360920000|2021-05-07 04:15:20|3392.97|3384.97|3397.8|3389.8|3397.8|3389.8|3392.64|3384.64|36
1620360930000|2021-05-07 04:15:30|3398.33|3390.33|3397.44|3389.44|3398.89|3390.89|3394.29|3386.29|39
1620360940000|2021-05-07 04:15:40|3397.4|3389.4|3397.92|3389.92|3399.23|3391.23|3397.01|3389.01|34
1620360950000|2021-05-07 04:15:50|3398.12|3390.12|3400.03|3392.03|3400.3|3392.3|3397.79|3389.79|39
1620360960000|2021-05-07 04:16:00|3400.04|3392.04|3400.26|3392.26|3400.89|3392.89|3399.3|3391.3|32
1620360970000|2021-05-07 04:16:10|3400.3|3392.3|3402.34|3394.34|3402.34|3394.34|3398.08|3390.08|35
1620360980000|2021-05-07 04:16:20|3402.46|3394.46|3405.88|3397.88|3405.88|3397.88|3402.43|3394.43|38
1620360990000|2021-05-07 04:16:30|3405.93|3397.93|3406.24|3398.24|3406.34|3398.34|3405.17|3397.17|38
1620361000000|2021-05-07 04:16:40|3406.3|3398.3|3412.12|3404.12|3412.12|3404.12|3406.3|3398.3|37
1620361010000|2021-05-07 04:16:50|3412.19|3404.19|3412|3404|3413.11|3405.11|3411.08|3403.08|40
1620361020000|2021-05-07 04:17:00|3412.02|3404.02|3414.26|3406.26|3414.26|3406.26|3412.02|3404.02|36
1620361030000|2021-05-07 04:17:10|3414.14|3406.14|3414.78|3406.78|3414.83|3406.83|3413.57|3405.57|37
1620361040000|2021-05-07 04:17:20|3414.83|3406.83|3414.69|3406.69|3416.17|3408.17|3414.56|3406.56|37
1620361050000|2021-05-07 04:17:30|3414.68|3406.68|3412.77|3404.77|3414.87|3406.87|3412.77|3404.77|35
1620361060000|2021-05-07 04:17:40|3412.64|3404.64|3413.77|3405.77|3415.02|3407.02|3411.59|3403.59|39
1620361070000|2021-05-07 04:17:50|3413.76|3405.76|3413.92|3405.92|3413.92|3405.92|3412.2|3404.2|36
1620361080000|2021-05-07 04:18:00|3413.87|3405.87|3412.25|3404.25|3414.89|3406.89|3412.12|3404.12|36
1620361090000|2021-05-07 04:18:10|3412.42|3404.42|3411.48|3403.48|3412.42|3404.42|3410.89|3402.89|37
1620361100000|2021-05-07 04:18:20|3411.42|3403.42|3410.56|3402.56|3412.21|3404.21|3410.43|3402.43|37
1620361110000|2021-05-07 04:18:30|3410.2|3402.2|3411.32|3403.32|3411.32|3403.32|3409.58|3401.58|36
1620361120000|2021-05-07 04:18:40|3411.39|3403.39|3411.6|3403.6|3411.6|3403.6|3410.95|3402.95|37
1620361130000|2021-05-07 04:18:50|3411.62|3403.62|3412.5|3404.5|3413.61|3405.61|3411.48|3403.48|29
1620361140000|2021-05-07 04:19:00|3412.49|3404.49|3411.78|3403.78|3413.49|3405.49|3411.77|3403.77|29
1620361150000|2021-05-07 04:19:10|3411.82|3403.82|3412.01|3404.01|3413.13|3405.13|3411.78|3403.78|31
1620361160000|2021-05-07 04:19:20|3411.95|3403.95|3413.27|3405.27|3413.27|3405.27|3411.95|3403.95|28
1620361170000|2021-05-07 04:19:30|3413.3|3405.3|3413.48|3405.48|3413.52|3405.52|3411.77|3403.77|29
1620361180000|2021-05-07 04:19:40|3413.42|3405.42|3413.11|3405.11|3413.42|3405.42|3412.31|3404.31|29
1620361190000|2021-05-07 04:19:50|3413.12|3405.12|3413.26|3405.26|3413.26|3405.26|3413.06|3405.06|21
1620361200000|2021-05-07 04:20:00|3413.31|3405.31|3413.04|3405.04|3413.74|3405.74|3411.96|3403.96|31
1620361210000|2021-05-07 04:20:10|3413.15|3405.15|3412.53|3404.53|3413.17|3405.17|3412.18|3404.18|24
1620361220000|2021-05-07 04:20:20|3412.49|3404.49|3411|3403|3412.49|3404.49|3410.95|3402.95|35
1620361230000|2021-05-07 04:20:30|3410.89|3402.89|3404.52|3396.52|3410.89|3402.89|3404.52|3396.52|39
1620361240000|2021-05-07 04:20:40|3404.15|3396.15|3406.43|3398.43|3406.43|3398.43|3403.68|3395.68|36
1620361250000|2021-05-07 04:20:50|3406.58|3398.58|3405.4|3397.4|3406.58|3398.58|3405.39|3397.39|37
1620361260000|2021-05-07 04:21:00|3405.42|3397.42|3407.7|3399.7|3407.7|3399.7|3405.33|3397.33|35
1620361270000|2021-05-07 04:21:10|3407.69|3399.69|3409.75|3401.75|3409.75|3401.75|3407.53|3399.53|30
1620361280000|2021-05-07 04:21:20|3409.89|3401.89|3408.55|3400.55|3410.32|3402.32|3408.31|3400.31|32
1620361290000|2021-05-07 04:21:30|3408.53|3400.53|3403.72|3395.72|3408.53|3400.53|3403.43|3395.43|39
1620361300000|2021-05-07 04:21:40|3403.86|3395.86|3398.85|3390.85|3403.86|3395.86|3398.85|3390.85|39
1620361310000|2021-05-07 04:21:50|3399.03|3391.03|3399.39|3391.39|3399.58|3391.58|3398.12|3390.12|37
1620361320000|2021-05-07 04:22:00|3399.56|3391.56|3396.75|3388.75|3400|3392|3396.75|3388.75|40
1620361330000|2021-05-07 04:22:10|3396.44|3388.44|3396.76|3388.76|3397.51|3389.51|3395.12|3387.12|40
1620361340000|2021-05-07 04:22:20|3396.62|3388.62|3400.11|3392.11|3400.49|3392.49|3396.43|3388.43|38
1620361350000|2021-05-07 04:22:30|3400.04|3392.04|3401.61|3393.61|3401.73|3393.73|3399.38|3391.38|36
1620361360000|2021-05-07 04:22:40|3401.45|3393.45|3403.52|3395.52|3404.39|3396.39|3401.45|3393.45|33
1620361370000|2021-05-07 04:22:50|3403.82|3395.82|3407.64|3399.64|3407.64|3399.64|3403.82|3395.82|26
1620361380000|2021-05-07 04:23:00|3407.59|3399.59|3402.78|3394.78|3407.59|3399.59|3402.78|3394.78|34
1620361390000|2021-05-07 04:23:10|3402.56|3394.56|3404.52|3396.52|3404.61|3396.61|3401.43|3393.43|34
1620361400000|2021-05-07 04:23:20|3404.32|3396.32|3405.23|3397.23|3405.46|3397.46|3403.82|3395.82|31
1620361410000|2021-05-07 04:23:30|3405.24|3397.24|3406.97|3398.97|3406.97|3398.97|3405.14|3397.14|33
1620361420000|2021-05-07 04:23:40|3407.04|3399.04|3406.94|3398.94|3407.78|3399.78|3406.94|3398.94|26
1620361430000|2021-05-07 04:23:50|3406.73|3398.73|3406.83|3398.83|3407.21|3399.21|3406.62|3398.62|29
1620361440000|2021-05-07 04:24:00|3406.86|3398.86|3404.24|3396.24|3407.11|3399.11|3404.24|3396.24|34
1620361450000|2021-05-07 04:24:10|3404.36|3396.36|3406.68|3398.68|3406.68|3398.68|3404.3|3396.3|30
1620361460000|2021-05-07 04:24:20|3406.74|3398.74|3401.92|3393.92|3407.08|3399.08|3401.92|3393.92|32
1620361470000|2021-05-07 04:24:30|3401.96|3393.96|3400.96|3392.96|3403.73|3395.73|3400.91|3392.91|34
1620361480000|2021-05-07 04:24:40|3400.51|3392.51|3397.42|3389.42|3400.51|3392.51|3397.27|3389.27|40
1620361490000|2021-05-07 04:24:50|3397.41|3389.41|3398.77|3390.77|3399.19|3391.19|3397.26|3389.26|39
1620361500000|2021-05-07 04:25:00|3398.76|3390.76|3395.3|3387.3|3398.8|3390.8|3394.37|3386.37|39
1620361510000|2021-05-07 04:25:10|3395.29|3387.29|3395.14|3387.14|3397.12|3389.12|3394.46|3386.46|39
1620361520000|2021-05-07 04:25:20|3395.08|3387.08|3392.76|3384.76|3395.08|3387.08|3391.97|3383.97|37
1620361530000|2021-05-07 04:25:30|3392.78|3384.78|3394.27|3386.27|3394.78|3386.78|3392.13|3384.13|37
1620361540000|2021-05-07 04:25:40|3394.69|3386.69|3395.18|3387.18|3395.74|3387.74|3394.57|3386.57|35
1620361550000|2021-05-07 04:25:50|3394.94|3386.94|3393.74|3385.74|3395.23|3387.23|3392.88|3384.88|38
1620361560000|2021-05-07 04:26:00|3393.59|3385.59|3392.43|3384.43|3393.64|3385.64|3392.43|3384.43|36
1620361570000|2021-05-07 04:26:10|3392.4|3384.4|3388.67|3380.67|3392.86|3384.86|3388.67|3380.67|36
1620361580000|2021-05-07 04:26:20|3388.45|3380.45|3386.27|3378.27|3388.45|3380.45|3386|3378|38
1620361590000|2021-05-07 04:26:30|3386.02|3378.02|3387.59|3379.59|3387.68|3379.68|3384.82|3376.82|38
1620361600000|2021-05-07 04:26:40|3387.4|3379.4|3385.58|3377.58|3387.97|3379.97|3385.5|3377.5|39
1620361610000|2021-05-07 04:26:50|3385.65|3377.65|3388.31|3380.31|3388.51|3380.51|3385.41|3377.41|36
1620361620000|2021-05-07 04:27:00|3388.49|3380.49|3386.87|3378.87|3388.56|3380.56|3386.87|3378.87|30
1620361630000|2021-05-07 04:27:10|3386.86|3378.86|3391.37|3383.37|3391.37|3383.37|3386.79|3378.79|36
1620361640000|2021-05-07 04:27:20|3391.71|3383.71|3392.17|3384.17|3393.32|3385.32|3391.61|3383.61|39
1620361650000|2021-05-07 04:27:30|3392.15|3384.15|3391.49|3383.49|3392.61|3384.61|3391.38|3383.38|35
1620361660000|2021-05-07 04:27:40|3391.53|3383.53|3387.22|3379.22|3391.53|3383.53|3386.86|3378.86|38
1620361670000|2021-05-07 04:27:50|3387.2|3379.2|3386.54|3378.54|3389.07|3381.07|3386.38|3378.38|36
1620361680000|2021-05-07 04:28:00|3386.57|3378.57|3386.51|3378.51|3387.98|3379.98|3385.95|3377.95|38
1620361690000|2021-05-07 04:28:10|3386.52|3378.52|3387.15|3379.15|3387.55|3379.55|3386.22|3378.22|37
1620361700000|2021-05-07 04:28:20|3386.89|3378.89|3386.94|3378.94|3387.08|3379.08|3386.58|3378.58|30
1620361710000|2021-05-07 04:28:30|3386.9|3378.9|3388.7|3380.7|3388.91|3380.91|3386.74|3378.74|34
1620361720000|2021-05-07 04:28:40|3388.73|3380.73|3390.1|3382.1|3390.3|3382.3|3388.56|3380.56|37
1620361730000|2021-05-07 04:28:50|3390.04|3382.04|3389.65|3381.65|3390.51|3382.51|3389.61|3381.61|37
1620361740000|2021-05-07 04:29:00|3389.45|3381.45|3387.54|3379.54|3389.63|3381.63|3387.12|3379.12|36
1620361750000|2021-05-07 04:29:10|3387.55|3379.55|3387.01|3379.01|3387.62|3379.62|3386.79|3378.79|35
1620361760000|2021-05-07 04:29:20|3386.86|3378.86|3386.32|3378.32|3388.63|3380.63|3386.25|3378.25|36
1620361770000|2021-05-07 04:29:30|3386.33|3378.33|3384.98|3376.98|3386.33|3378.33|3384.15|3376.15|38
1620361780000|2021-05-07 04:29:40|3384.97|3376.97|3384.97|3376.97|3385.28|3377.28|3384.03|3376.03|34
1620361790000|2021-05-07 04:29:50|3385.07|3377.07|3385.11|3377.11|3386.99|3378.99|3384.67|3376.67|37
1620361800000|2021-05-07 04:30:00|3384.94|3376.94|3386.19|3378.19|3386.19|3378.19|3384.77|3376.77|36
1620361810000|2021-05-07 04:30:10|3386.36|3378.36|3387.38|3379.38|3387.71|3379.71|3385.65|3377.65|35
1620361820000|2021-05-07 04:30:20|3387.52|3379.52|3387.72|3379.72|3388.19|3380.19|3387.1|3379.1|38
1620361830000|2021-05-07 04:30:30|3388.41|3380.41|3390.67|3382.67|3390.67|3382.67|3388.15|3380.15|34
1620361840000|2021-05-07 04:30:40|3390.85|3382.85|3393.6|3385.6|3393.96|3385.96|3390.85|3382.85|37
1620361850000|2021-05-07 04:30:50|3393.45|3385.45|3393.46|3385.46|3393.95|3385.95|3393.13|3385.13|34
1620361860000|2021-05-07 04:31:00|3393.4|3385.4|3393.1|3385.1|3394.68|3386.68|3392.7|3384.7|33
1620361870000|2021-05-07 04:31:10|3393.08|3385.08|3388.74|3380.74|3393.22|3385.22|3388.74|3380.74|39
1620361880000|2021-05-07 04:31:20|3388.62|3380.62|3386.69|3378.69|3388.84|3380.84|3386.4|3378.4|38
1620361890000|2021-05-07 04:31:30|3386.82|3378.82|3386.18|3378.18|3387.93|3379.93|3385.93|3377.93|39
1620361900000|2021-05-07 04:31:40|3386.17|3378.17|3383.28|3375.28|3387.6|3379.6|3383.28|3375.28|38
1620361910000|2021-05-07 04:31:50|3382.62|3374.62|3380.09|3372.09|3382.62|3374.62|3379.29|3371.29|38
1620361920000|2021-05-07 04:32:00|3380.1|3372.1|3383.58|3375.58|3383.58|3375.58|3380.09|3372.09|36
1620361930000|2021-05-07 04:32:10|3383.52|3375.52|3386.59|3378.59|3386.88|3378.88|3381.07|3373.07|38
1620361940000|2021-05-07 04:32:20|3386.58|3378.58|3386.29|3378.29|3386.94|3378.94|3385.74|3377.74|34
1620361950000|2021-05-07 04:32:30|3386.34|3378.34|3387.13|3379.13|3387.13|3379.13|3385.35|3377.35|34
1620361960000|2021-05-07 04:32:40|3387.19|3379.19|3388.51|3380.51|3388.53|3380.53|3386.6|3378.6|34
1620361970000|2021-05-07 04:32:50|3388.56|3380.56|3390.54|3382.54|3390.54|3382.54|3388.19|3380.19|31
1620361980000|2021-05-07 04:33:00|3391.8|3383.8|3393.38|3385.38|3393.38|3385.38|3391.65|3383.65|37
1620361990000|2021-05-07 04:33:10|3393.4|3385.4|3396.98|3388.98|3397.02|3389.02|3393.36|3385.36|36
1620362000000|2021-05-07 04:33:20|3396.99|3388.99|3398.12|3390.12|3398.12|3390.12|3394.18|3386.18|37
1620362010000|2021-05-07 04:33:30|3398.24|3390.24|3395.36|3387.36|3398.51|3390.51|3395.12|3387.12|35
1620362020000|2021-05-07 04:33:40|3395.21|3387.21|3395.01|3387.01|3396.05|3388.05|3393.78|3385.78|28
1620362030000|2021-05-07 04:33:50|3395.17|3387.17|3394.52|3386.52|3395.17|3387.17|3394.23|3386.23|38
1620362040000|2021-05-07 04:34:00|3394.51|3386.51|3391.19|3383.19|3394.51|3386.51|3391.18|3383.18|38
1620362050000|2021-05-07 04:34:10|3391.23|3383.23|3389.87|3381.87|3391.92|3383.92|3389.27|3381.27|39
1620362060000|2021-05-07 04:34:20|3389.94|3381.94|3386.91|3378.91|3390.95|3382.95|3386.91|3378.91|38
1620362070000|2021-05-07 04:34:30|3386.92|3378.92|3387.07|3379.07|3387.07|3379.07|3385.28|3377.28|37
1620362080000|2021-05-07 04:34:40|3386.93|3378.93|3386.83|3378.83|3387.26|3379.26|3386.19|3378.19|37
1620362090000|2021-05-07 04:34:50|3386.82|3378.82|3386.07|3378.07|3386.84|3378.84|3386.01|3378.01|35
1620362100000|2021-05-07 04:35:00|3386.23|3378.23|3389.52|3381.52|3389.72|3381.72|3386.22|3378.22|38
1620362110000|2021-05-07 04:35:10|3389.53|3381.53|3389.95|3381.95|3389.96|3381.96|3388.46|3380.46|32
1620362120000|2021-05-07 04:35:20|3389.99|3381.99|3386.67|3378.67|3389.99|3381.99|3386.67|3378.67|31
1620362130000|2021-05-07 04:35:30|3386.63|3378.63|3386.3|3378.3|3386.79|3378.79|3385.7|3377.7|38
1620362140000|2021-05-07 04:35:40|3386.18|3378.18|3387.21|3379.21|3387.9|3379.9|3385.88|3377.88|35
1620362150000|2021-05-07 04:35:50|3387.25|3379.25|3390.92|3382.92|3391.05|3383.05|3387.25|3379.25|34
1620362160000|2021-05-07 04:36:00|3390.91|3382.91|3391.74|3383.74|3391.74|3383.74|3390.19|3382.19|36
1620362170000|2021-05-07 04:36:10|3391.73|3383.73|3388.79|3380.79|3391.81|3383.81|3388.13|3380.13|38
1620362180000|2021-05-07 04:36:20|3388.64|3380.64|3384.83|3376.83|3388.7|3380.7|3384.83|3376.83|33
1620362190000|2021-05-07 04:36:30|3384.82|3376.82|3385.09|3377.09|3386.36|3378.36|3383.84|3375.84|37
1620362200000|2021-05-07 04:36:40|3385.11|3377.11|3384.73|3376.73|3386.37|3378.37|3384.3|3376.3|36
1620362210000|2021-05-07 04:36:50|3384.94|3376.94|3384.78|3376.78|3385.71|3377.71|3384.67|3376.67|34
1620362220000|2021-05-07 04:37:00|3384.72|3376.72|3384.8|3376.8|3386.09|3378.09|3384.14|3376.14|35
1620362230000|2021-05-07 04:37:10|3384.99|3376.99|3383.63|3375.63|3385.11|3377.11|3382.79|3374.79|38
1620362240000|2021-05-07 04:37:20|3383.53|3375.53|3382.07|3374.07|3384|3376|3381.87|3373.87|36
1620362250000|2021-05-07 04:37:30|3382.38|3374.38|3378.94|3370.94|3382.96|3374.96|3378.89|3370.89|39
1620362260000|2021-05-07 04:37:40|3378.68|3370.68|3378.76|3370.76|3379.61|3371.61|3378.06|3370.06|39
1620362270000|2021-05-07 04:37:50|3378.54|3370.54|3379.97|3371.97|3380.91|3372.91|3378.33|3370.33|37
1620362280000|2021-05-07 04:38:00|3379.94|3371.94|3381.47|3373.47|3381.74|3373.74|3379.74|3371.74|39
1620362290000|2021-05-07 04:38:10|3381.46|3373.46|3382.06|3374.06|3382.3|3374.3|3381.24|3373.24|39
1620362300000|2021-05-07 04:38:20|3382.1|3374.1|3383.23|3375.23|3384.84|3376.84|3382.1|3374.1|40
1620362310000|2021-05-07 04:38:30|3383.44|3375.44|3383.14|3375.14|3383.86|3375.86|3382.78|3374.78|38
1620362320000|2021-05-07 04:38:40|3383.23|3375.23|3383.57|3375.57|3384.88|3376.88|3383.23|3375.23|40
1620362330000|2021-05-07 04:38:50|3383.34|3375.34|3380.81|3372.81|3383.42|3375.42|3379.95|3371.95|39
1620362340000|2021-05-07 04:39:00|3380.99|3372.99|3384.23|3376.23|3384.27|3376.27|3380.92|3372.92|34
1620362350000|2021-05-07 04:39:10|3384.01|3376.01|3383.77|3375.77|3384.1|3376.1|3383.47|3375.47|35
1620362360000|2021-05-07 04:39:20|3383.67|3375.67|3384.2|3376.2|3384.2|3376.2|3383.28|3375.28|33
1620362370000|2021-05-07 04:39:30|3384.09|3376.09|3390.63|3382.63|3390.86|3382.86|3384.06|3376.06|36
1620362380000|2021-05-07 04:39:40|3390.58|3382.58|3389.55|3381.55|3390.65|3382.65|3388.86|3380.86|38
1620362390000|2021-05-07 04:39:50|3389.35|3381.35|3391.52|3383.52|3391.52|3383.52|3387.59|3379.59|34
1620362400000|2021-05-07 04:40:00|3393.29|3385.29|3392.46|3384.46|3393.29|3385.29|3391.99|3383.99|36
1620362410000|2021-05-07 04:40:10|3392.53|3384.53|3397.39|3389.39|3398.35|3390.35|3392.52|3384.52|35
1620362420000|2021-05-07 04:40:20|3397.47|3389.47|3398.04|3390.04|3398.55|3390.55|3396.57|3388.57|35
1620362430000|2021-05-07 04:40:30|3397.38|3389.38|3397.74|3389.74|3398.05|3390.05|3397.08|3389.08|30
1620362440000|2021-05-07 04:40:40|3397.39|3389.39|3392.68|3384.68|3397.39|3389.39|3392.68|3384.68|39
1620362450000|2021-05-07 04:40:50|3392.57|3384.57|3391.52|3383.52|3392.8|3384.8|3389.86|3381.86|39
1620362460000|2021-05-07 04:41:00|3391.51|3383.51|3389.91|3381.91|3391.57|3383.57|3389.91|3381.91|38
1620362470000|2021-05-07 04:41:10|3389.86|3381.86|3390.55|3382.55|3390.67|3382.67|3389.65|3381.65|34
1620362480000|2021-05-07 04:41:20|3390.6|3382.6|3390.25|3382.25|3391.91|3383.91|3390.19|3382.19|35
1620362490000|2021-05-07 04:41:30|3390.34|3382.34|3389.77|3381.77|3390.74|3382.74|3389.77|3381.77|38
1620362500000|2021-05-07 04:41:40|3389.64|3381.64|3385.69|3377.69|3389.64|3381.64|3385.37|3377.37|39
1620362510000|2021-05-07 04:41:50|3385.62|3377.62|3384.59|3376.59|3387.49|3379.49|3384.17|3376.17|39
1620362520000|2021-05-07 04:42:00|3384.32|3376.32|3390.63|3382.63|3390.64|3382.64|3384.31|3376.31|39
1620362530000|2021-05-07 04:42:10|3390.34|3382.34|3395|3387|3395|3387|3390.24|3382.24|36
1620362540000|2021-05-07 04:42:20|3395.01|3387.01|3395.62|3387.62|3396.33|3388.33|3394.83|3386.83|33
1620362550000|2021-05-07 04:42:30|3395.61|3387.61|3394.4|3386.4|3395.99|3387.99|3394.2|3386.2|37
1620362560000|2021-05-07 04:42:40|3394.49|3386.49|3394.5|3386.5|3396.28|3388.28|3394.49|3386.49|36
1620362570000|2021-05-07 04:42:50|3394.51|3386.51|3394.9|3386.9|3396.01|3388.01|3394.5|3386.5|37
1620362580000|2021-05-07 04:43:00|3394.87|3386.87|3396.64|3388.64|3396.68|3388.68|3394.19|3386.19|36
1620362590000|2021-05-07 04:43:10|3396.76|3388.76|3396.7|3388.7|3398.47|3390.47|3396.67|3388.67|35
1620362600000|2021-05-07 04:43:20|3396.71|3388.71|3396.59|3388.59|3397|3389|3396.45|3388.45|31
1620362610000|2021-05-07 04:43:30|3396.6|3388.6|3397.15|3389.15|3397.8|3389.8|3396.55|3388.55|29
1620362620000|2021-05-07 04:43:40|3397.14|3389.14|3395.47|3387.47|3397.41|3389.41|3395.47|3387.47|27
1620362630000|2021-05-07 04:43:50|3395.04|3387.04|3395|3387|3395.57|3387.57|3394.35|3386.35|36
1620362640000|2021-05-07 04:44:00|3394.92|3386.92|3398.66|3390.66|3399.25|3391.25|3394.92|3386.92|37
1620362650000|2021-05-07 04:44:10|3398.85|3390.85|3398.44|3390.44|3399.22|3391.22|3397.42|3389.42|33
1620362660000|2021-05-07 04:44:20|3398.38|3390.38|3398.69|3390.69|3399.48|3391.48|3398.38|3390.38|34
1620362670000|2021-05-07 04:44:30|3398.6|3390.6|3399.18|3391.18|3399.45|3391.45|3398.6|3390.6|36
1620362680000|2021-05-07 04:44:40|3399.04|3391.04|3402.21|3394.21|3402.21|3394.21|3399.04|3391.04|34
1620362690000|2021-05-07 04:44:50|3402.36|3394.36|3407.25|3399.25|3407.25|3399.25|3402.29|3394.29|39
1620362700000|2021-05-07 04:45:00|3407.12|3399.12|3408.19|3400.19|3409.78|3401.78|3407.12|3399.12|34
1620362710000|2021-05-07 04:45:10|3408.08|3400.08|3404.1|3396.1|3408.08|3400.08|3403.67|3395.67|38
1620362720000|2021-05-07 04:45:20|3404|3396|3403.17|3395.17|3405.16|3397.16|3403.17|3395.17|40
1620362730000|2021-05-07 04:45:30|3402.5|3394.5|3398.61|3390.61|3402.5|3394.5|3398.59|3390.59|40
1620362740000|2021-05-07 04:45:40|3398.62|3390.62|3399.78|3391.78|3400.11|3392.11|3398.58|3390.58|36
1620362750000|2021-05-07 04:45:50|3399.51|3391.51|3400.2|3392.2|3400.38|3392.38|3399.3|3391.3|33
1620362760000|2021-05-07 04:46:00|3400.09|3392.09|3404.05|3396.05|3404.05|3396.05|3399.87|3391.87|34
1620362770000|2021-05-07 04:46:10|3404.28|3396.28|3402.95|3394.95|3404.4|3396.4|3401.86|3393.86|38
1620362780000|2021-05-07 04:46:20|3402.94|3394.94|3404.93|3396.93|3404.93|3396.93|3401.89|3393.89|32
1620362790000|2021-05-07 04:46:30|3405.28|3397.28|3406.06|3398.06|3409.12|3401.12|3405.25|3397.25|39
1620362800000|2021-05-07 04:46:40|3406.02|3398.02|3405.74|3397.74|3407.01|3399.01|3405.07|3397.07|39
1620362810000|2021-05-07 04:46:50|3405.87|3397.87|3408.08|3400.08|3408.08|3400.08|3405.51|3397.51|38
1620362820000|2021-05-07 04:47:00|3408.23|3400.23|3406.59|3398.59|3408.23|3400.23|3406.23|3398.23|35
1620362830000|2021-05-07 04:47:10|3406.67|3398.67|3407.67|3399.67|3408.05|3400.05|3406.67|3398.67|39
1620362840000|2021-05-07 04:47:20|3407.85|3399.85|3407.43|3399.43|3407.92|3399.92|3406.61|3398.61|37
1620362850000|2021-05-07 04:47:30|3407.32|3399.32|3408.15|3400.15|3408.38|3400.38|3406.75|3398.75|35
1620362860000|2021-05-07 04:47:40|3408|3400|3407.55|3399.55|3408.17|3400.17|3407.55|3399.55|32
1620362870000|2021-05-07 04:47:50|3407.75|3399.75|3406.1|3398.1|3407.86|3399.86|3406.1|3398.1|34
1620362880000|2021-05-07 04:48:00|3405.77|3397.77|3407.82|3399.82|3407.82|3399.82|3405.77|3397.77|40
1620362890000|2021-05-07 04:48:10|3408.04|3400.04|3409.99|3401.99|3409.99|3401.99|3407.9|3399.9|36
1620362900000|2021-05-07 04:48:20|3409.58|3401.58|3411.4|3403.4|3413.46|3405.46|3409.58|3401.58|39
1620362910000|2021-05-07 04:48:30|3411.12|3403.12|3411.97|3403.97|3413.06|3405.06|3410.59|3402.59|37
1620362920000|2021-05-07 04:48:40|3411.98|3403.98|3411.5|3403.5|3412.32|3404.32|3411.5|3403.5|36
1620362930000|2021-05-07 04:48:50|3411.48|3403.48|3409.84|3401.84|3411.64|3403.64|3409.84|3401.84|38
1620362940000|2021-05-07 04:49:00|3409.64|3401.64|3409.63|3401.63|3410.71|3402.71|3409.54|3401.54|37
1620362950000|2021-05-07 04:49:10|3409.67|3401.67|3410.16|3402.16|3411.05|3403.05|3409.67|3401.67|30
1620362960000|2021-05-07 04:49:20|3410.15|3402.15|3409.63|3401.63|3410.4|3402.4|3409.38|3401.38|30
1620362970000|2021-05-07 04:49:30|3409.67|3401.67|3406.5|3398.5|3409.67|3401.67|3405.98|3397.98|37
1620362980000|2021-05-07 04:49:40|3406.51|3398.51|3406.03|3398.03|3406.91|3398.91|3405.93|3397.93|32
1620362990000|2021-05-07 04:49:50|3406.53|3398.53|3406.3|3398.3|3408.31|3400.31|3406.12|3398.12|36
1620363000000|2021-05-07 04:50:00|3406.03|3398.03|3404|3396|3406.24|3398.24|3404|3396|37
1620363010000|2021-05-07 04:50:10|3404.03|3396.03|3406.08|3398.08|3406.27|3398.27|3403.99|3395.99|35
1620363020000|2021-05-07 04:50:20|3405.88|3397.88|3405.32|3397.32|3406.64|3398.64|3404.73|3396.73|38
1620363030000|2021-05-07 04:50:30|3405.36|3397.36|3404.99|3396.99|3406.03|3398.03|3404.99|3396.99|29
1620363040000|2021-05-07 04:50:40|3405.01|3397.01|3403.32|3395.32|3405.02|3397.02|3403.29|3395.29|34
1620363050000|2021-05-07 04:50:50|3403.34|3395.34|3404.12|3396.12|3404.12|3396.12|3402.63|3394.63|36
1620363060000|2021-05-07 04:51:00|3404.13|3396.13|3403.55|3395.55|3404.15|3396.15|3402.61|3394.61|36
1620363070000|2021-05-07 04:51:10|3403.44|3395.44|3403.21|3395.21|3404.45|3396.45|3403.21|3395.21|37
1620363080000|2021-05-07 04:51:20|3403.2|3395.2|3402.69|3394.69|3403.2|3395.2|3401.88|3393.88|37
1620363090000|2021-05-07 04:51:30|3402.68|3394.68|3402.13|3394.13|3403.07|3395.07|3402.13|3394.13|31
1620363100000|2021-05-07 04:51:40|3401.92|3393.92|3401.92|3393.92|3402.19|3394.19|3401.3|3393.3|28
1620363110000|2021-05-07 04:51:50|3401.9|3393.9|3398.51|3390.51|3401.9|3393.9|3398.47|3390.47|35
1620363120000|2021-05-07 04:52:00|3398.52|3390.52|3397.97|3389.97|3398.62|3390.62|3397.91|3389.91|36
1620363130000|2021-05-07 04:52:10|3397.89|3389.89|3397.13|3389.13|3397.91|3389.91|3397.13|3389.13|28
1620363140000|2021-05-07 04:52:20|3397.1|3389.1|3396.49|3388.49|3397.1|3389.1|3396.49|3388.49|28
1620363150000|2021-05-07 04:52:30|3396.51|3388.51|3394.77|3386.77|3396.51|3388.51|3393.93|3385.93|32
1620363160000|2021-05-07 04:52:40|3394.7|3386.7|3392.08|3384.08|3394.7|3386.7|3392.08|3384.08|34
1620363170000|2021-05-07 04:52:50|3391.99|3383.99|3394.5|3386.5|3394.5|3386.5|3391.99|3383.99|30
1620363180000|2021-05-07 04:53:00|3394.42|3386.42|3392.74|3384.74|3394.74|3386.74|3392.18|3384.18|37
1620363190000|2021-05-07 04:53:10|3392.8|3384.8|3392.29|3384.29|3393.29|3385.29|3392.07|3384.07|28
1620363200000|2021-05-07 04:53:20|3392.38|3384.38|3389.17|3381.17|3392.41|3384.41|3388.95|3380.95|32
1620363210000|2021-05-07 04:53:30|3389.11|3381.11|3389.69|3381.69|3389.71|3381.71|3388.81|3380.81|34
1620363220000|2021-05-07 04:53:40|3389.79|3381.79|3391.04|3383.04|3391.16|3383.16|3389.71|3381.71|33
1620363230000|2021-05-07 04:53:50|3390.99|3382.99|3389.75|3381.75|3391.03|3383.03|3389.43|3381.43|36
1620363240000|2021-05-07 04:54:00|3389.74|3381.74|3390.15|3382.15|3390.15|3382.15|3389.43|3381.43|33
1620363250000|2021-05-07 04:54:10|3390.16|3382.16|3397.69|3389.69|3397.69|3389.69|3390.16|3382.16|36
1620363260000|2021-05-07 04:54:20|3396.84|3388.84|3399.13|3391.13|3400.85|3392.85|3396.21|3388.21|35
1620363270000|2021-05-07 04:54:30|3399.58|3391.58|3401.77|3393.77|3403.54|3395.54|3399.36|3391.36|35
1620363280000|2021-05-07 04:54:40|3402.03|3394.03|3403.86|3395.86|3405|3397|3402.03|3394.03|35
1620363290000|2021-05-07 04:54:50|3403.09|3395.09|3402|3394|3404|3396|3402|3394|30
1620363300000|2021-05-07 04:55:00|3402.02|3394.02|3406.94|3398.94|3407.09|3399.09|3401.94|3393.94|37
1620363310000|2021-05-07 04:55:10|3406.84|3398.84|3407.31|3399.31|3408.88|3400.88|3406.82|3398.82|38
1620363320000|2021-05-07 04:55:20|3407.3|3399.3|3408.61|3400.61|3408.61|3400.61|3406.72|3398.72|32
1620363330000|2021-05-07 04:55:30|3408.69|3400.69|3408.8|3400.8|3408.97|3400.97|3408.44|3400.44|34
1620363340000|2021-05-07 04:55:40|3408.86|3400.86|3408.83|3400.83|3410.72|3402.72|3407.92|3399.92|39
1620363350000|2021-05-07 04:55:50|3408.85|3400.85|3409.33|3401.33|3410.05|3402.05|3408.64|3400.64|38
1620363360000|2021-05-07 04:56:00|3409.35|3401.35|3409.72|3401.72|3410.25|3402.25|3408.65|3400.65|33
1620363370000|2021-05-07 04:56:10|3409.86|3401.86|3409.62|3401.62|3410.17|3402.17|3409.28|3401.28|31
1620363380000|2021-05-07 04:56:20|3409.61|3401.61|3409.63|3401.63|3410.2|3402.2|3409.39|3401.39|30
1620363390000|2021-05-07 04:56:30|3409.64|3401.64|3415.84|3407.84|3415.84|3407.84|3409.64|3401.64|35
1620363400000|2021-05-07 04:56:40|3416.01|3408.01|3415.23|3407.23|3417.7|3409.7|3415.03|3407.03|38
1620363410000|2021-05-07 04:56:50|3415.21|3407.21|3417.42|3409.42|3417.56|3409.56|3415.16|3407.16|36
1620363420000|2021-05-07 04:57:00|3417.5|3409.5|3418.56|3410.56|3418.63|3410.63|3416.32|3408.32|34
1620363430000|2021-05-07 04:57:10|3418.74|3410.74|3419.49|3411.49|3419.49|3411.49|3416.65|3408.65|35
1620363440000|2021-05-07 04:57:20|3419.23|3411.23|3422.1|3414.1|3423.79|3415.79|3419.23|3411.23|40
1620363450000|2021-05-07 04:57:30|3421.7|3413.7|3423.3|3415.3|3423.3|3415.3|3421.33|3413.33|35
1620363460000|2021-05-07 04:57:40|3423.63|3415.63|3423.93|3415.93|3424.03|3416.03|3422.06|3414.06|34
1620363470000|2021-05-07 04:57:50|3423.91|3415.91|3426.1|3418.1|3426.1|3418.1|3422.74|3414.74|33
1620363480000|2021-05-07 04:58:00|3426.26|3418.26|3425.07|3417.07|3426.43|3418.43|3424.95|3416.95|33
1620363490000|2021-05-07 04:58:10|3425.01|3417.01|3425.63|3417.63|3425.75|3417.75|3424.22|3416.22|36
1620363500000|2021-05-07 04:58:20|3425.58|3417.58|3429.29|3421.29|3429.34|3421.34|3425.55|3417.55|37
1620363510000|2021-05-07 04:58:30|3429.06|3421.06|3428.29|3420.29|3429.21|3421.21|3428.26|3420.26|36
1620363520000|2021-05-07 04:58:40|3428.38|3420.38|3428.39|3420.39|3428.48|3420.48|3428.2|3420.2|35
1620363530000|2021-05-07 04:58:50|3428.34|3420.34|3427.85|3419.85|3428.49|3420.49|3426.5|3418.5|36
1620363540000|2021-05-07 04:59:00|3428.01|3420.01|3425.57|3417.57|3428.05|3420.05|3425.37|3417.37|32
1620363550000|2021-05-07 04:59:10|3425.54|3417.54|3422.8|3414.8|3425.54|3417.54|3422.8|3414.8|34
1620363560000|2021-05-07 04:59:20|3422.81|3414.81|3423.02|3415.02|3423.98|3415.98|3422.81|3414.81|36
1620363570000|2021-05-07 04:59:30|3423.22|3415.22|3423.55|3415.55|3423.98|3415.98|3422.95|3414.95|37
1620363580000|2021-05-07 04:59:40|3423.74|3415.74|3425.02|3417.02|3425.34|3417.34|3423.46|3415.46|33
1620363590000|2021-05-07 04:59:50|3425.05|3417.05|3427.35|3419.35|3428.51|3420.51|3425.05|3417.05|34
1620363600000|2021-05-07 05:00:00|3427.34|3419.34|3423.77|3415.77|3427.42|3419.42|3423.77|3415.77|36
1620363610000|2021-05-07 05:00:10|3423.55|3415.55|3422.1|3414.1|3423.81|3415.81|3420.65|3412.65|37
1620363620000|2021-05-07 05:00:20|3422.07|3414.07|3421.32|3413.32|3423.46|3415.46|3421.32|3413.32|32
1620363630000|2021-05-07 05:00:30|3421.05|3413.05|3422.07|3414.07|3422.07|3414.07|3420.99|3412.99|30
1620363640000|2021-05-07 05:00:40|3422.18|3414.18|3421.94|3413.94|3422.33|3414.33|3421.26|3413.26|35
1620363650000|2021-05-07 05:00:50|3421.92|3413.92|3421.34|3413.34|3421.92|3413.92|3421|3413|35
1620363660000|2021-05-07 05:01:00|3421.51|3413.51|3425.79|3417.79|3426.3|3418.3|3421.51|3413.51|32
1620363670000|2021-05-07 05:01:10|3425.9|3417.9|3423.73|3415.73|3426.09|3418.09|3423.73|3415.73|33
1620363680000|2021-05-07 05:01:20|3423.9|3415.9|3424.14|3416.14|3424.72|3416.72|3423.54|3415.54|28
1620363690000|2021-05-07 05:01:30|3424.24|3416.24|3422.95|3414.95|3424.29|3416.29|3422.66|3414.66|34
1620363700000|2021-05-07 05:01:40|3422.88|3414.88|3424.99|3416.99|3424.99|3416.99|3422.73|3414.73|30
1620363710000|2021-05-07 05:01:50|3424.74|3416.74|3427.54|3419.54|3427.54|3419.54|3423.8|3415.8|36
1620363720000|2021-05-07 05:02:00|3427.53|3419.53|3427.08|3419.08|3427.92|3419.92|3426.57|3418.57|34
1620363730000|2021-05-07 05:02:10|3426.87|3418.87|3427.03|3419.03|3427.77|3419.77|3426.76|3418.76|32
1620363740000|2021-05-07 05:02:20|3427.39|3419.39|3425.65|3417.65|3427.43|3419.43|3425.65|3417.65|34
1620363750000|2021-05-07 05:02:30|3424.75|3416.75|3422.54|3414.54|3424.75|3416.75|3422.15|3414.15|38
1620363760000|2021-05-07 05:02:40|3422.51|3414.51|3423.24|3415.24|3423.29|3415.29|3422.42|3414.42|33
1620363770000|2021-05-07 05:02:50|3423.22|3415.22|3421.67|3413.67|3423.28|3415.28|3421.09|3413.09|36
1620363780000|2021-05-07 05:03:00|3421.81|3413.81|3421.44|3413.44|3423.19|3415.19|3421.29|3413.29|38
1620363790000|2021-05-07 05:03:10|3421.4|3413.4|3422.73|3414.73|3422.87|3414.87|3421.37|3413.37|36
1620363800000|2021-05-07 05:03:20|3422.54|3414.54|3421.69|3413.69|3422.71|3414.71|3421.62|3413.62|32
1620363810000|2021-05-07 05:03:30|3421.77|3413.77|3421.97|3413.97|3422.87|3414.87|3421.77|3413.77|38
1620363820000|2021-05-07 05:03:40|3422.01|3414.01|3421.48|3413.48|3422.96|3414.96|3421.45|3413.45|31
1620363830000|2021-05-07 05:03:50|3421.45|3413.45|3421.88|3413.88|3422.67|3414.67|3421.19|3413.19|35
1620363840000|2021-05-07 05:04:00|3421.89|3413.89|3421.93|3413.93|3422.07|3414.07|3421.87|3413.87|26
1620363850000|2021-05-07 05:04:10|3421.9|3413.9|3421.15|3413.15|3421.9|3413.9|3420.47|3412.47|35
1620363860000|2021-05-07 05:04:20|3421.22|3413.22|3421|3413|3421.51|3413.51|3420.92|3412.92|31
1620363870000|2021-05-07 05:04:30|3421.02|3413.02|3421.23|3413.23|3421.31|3413.31|3420.67|3412.67|31
1620363880000|2021-05-07 05:04:40|3421.17|3413.17|3419.59|3411.59|3421.38|3413.38|3419.59|3411.59|26
1620363890000|2021-05-07 05:04:50|3419.63|3411.63|3419.85|3411.85|3420.75|3412.75|3419.56|3411.56|36
1620363900000|2021-05-07 05:05:00|3419.79|3411.79|3420.01|3412.01|3420.1|3412.1|3419.65|3411.65|31
1620363910000|2021-05-07 05:05:10|3420|3412|3419.79|3411.79|3420.03|3412.03|3419.74|3411.74|14
1620363920000|2021-05-07 05:05:20|3419.83|3411.83|3422.68|3414.68|3422.78|3414.78|3419.83|3411.83|33
1620363930000|2021-05-07 05:05:30|3422.5|3414.5|3422.37|3414.37|3422.62|3414.62|3422.18|3414.18|30
1620363940000|2021-05-07 05:05:40|3422.26|3414.26|3421.98|3413.98|3422.26|3414.26|3421.72|3413.72|27
1620363950000|2021-05-07 05:05:50|3421.97|3413.97|3421.86|3413.86|3422.27|3414.27|3421.86|3413.86|26
1620363960000|2021-05-07 05:06:00|3421.87|3413.87|3420.71|3412.71|3421.9|3413.9|3420.46|3412.46|33
1620363970000|2021-05-07 05:06:10|3420.67|3412.67|3421.29|3413.29|3421.33|3413.33|3420.62|3412.62|33
1620363980000|2021-05-07 05:06:20|3421.31|3413.31|3421.23|3413.23|3421.69|3413.69|3421.23|3413.23|33
1620363990000|2021-05-07 05:06:30|3421.15|3413.15|3421.1|3413.1|3421.21|3413.21|3420.99|3412.99|28
1620364000000|2021-05-07 05:06:40|3421.09|3413.09|3423.38|3415.38|3423.62|3415.62|3420.48|3412.48|33
1620364010000|2021-05-07 05:06:50|3423.07|3415.07|3425.5|3417.5|3425.69|3417.69|3423.07|3415.07|40
1620364020000|2021-05-07 05:07:00|3425.58|3417.58|3427.41|3419.41|3428.31|3420.31|3425.34|3417.34|37
1620364030000|2021-05-07 05:07:10|3427.27|3419.27|3427.36|3419.36|3428.17|3420.17|3427.07|3419.07|34
1620364040000|2021-05-07 05:07:20|3427.25|3419.25|3425.07|3417.07|3427.25|3419.25|3424.86|3416.86|38
1620364050000|2021-05-07 05:07:30|3425.41|3417.41|3426.07|3418.07|3426.38|3418.38|3425.21|3417.21|38
1620364060000|2021-05-07 05:07:40|3426.1|3418.1|3425.8|3417.8|3426.38|3418.38|3425.8|3417.8|36
1620364070000|2021-05-07 05:07:50|3425.72|3417.72|3426.39|3418.39|3426.39|3418.39|3425.62|3417.62|30
1620364080000|2021-05-07 05:08:00|3426.3|3418.3|3426.4|3418.4|3426.47|3418.47|3426.25|3418.25|32
1620364090000|2021-05-07 05:08:10|3426.31|3418.31|3423.84|3415.84|3426.31|3418.31|3423.43|3415.43|38
1620364100000|2021-05-07 05:08:20|3423.92|3415.92|3425.25|3417.25|3425.35|3417.35|3423.92|3415.92|33
1620364110000|2021-05-07 05:08:30|3425.27|3417.27|3425.64|3417.64|3426.04|3418.04|3424.92|3416.92|33
1620364120000|2021-05-07 05:08:40|3425.63|3417.63|3424.34|3416.34|3426|3418|3424.3|3416.3|33
1620364130000|2021-05-07 05:08:50|3424.46|3416.46|3423.23|3415.23|3424.48|3416.48|3422.74|3414.74|30
1620364140000|2021-05-07 05:09:00|3423.2|3415.2|3423.84|3415.84|3423.88|3415.88|3423.2|3415.2|29
1620364150000|2021-05-07 05:09:10|3423.73|3415.73|3424.17|3416.17|3424.28|3416.28|3423.43|3415.43|29
1620364160000|2021-05-07 05:09:20|3424.32|3416.32|3426.62|3418.62|3427.79|3419.79|3424.32|3416.32|33
1620364170000|2021-05-07 05:09:30|3426.52|3418.52|3425.39|3417.39|3426.66|3418.66|3425.39|3417.39|33
1620364180000|2021-05-07 05:09:40|3425.42|3417.42|3425.06|3417.06|3425.71|3417.71|3424.95|3416.95|34
1620364190000|2021-05-07 05:09:50|3425.03|3417.03|3424.15|3416.15|3425.35|3417.35|3424.09|3416.09|36
1620364200000|2021-05-07 05:10:00|3424.2|3416.2|3423.46|3415.46|3424.63|3416.63|3423.4|3415.4|39
1620364210000|2021-05-07 05:10:10|3423.22|3415.22|3423.35|3415.35|3424.92|3416.92|3422.42|3414.42|38
1620364220000|2021-05-07 05:10:20|3422.92|3414.92|3422.69|3414.69|3424.66|3416.66|3422.62|3414.62|34
1620364230000|2021-05-07 05:10:30|3422.89|3414.89|3422.28|3414.28|3423.37|3415.37|3422.28|3414.28|31
1620364240000|2021-05-07 05:10:40|3422.44|3414.44|3421.93|3413.93|3423.09|3415.09|3421.75|3413.75|32
1620364250000|2021-05-07 05:10:50|3421.88|3413.88|3421.9|3413.9|3422|3414|3421.81|3413.81|27
1620364260000|2021-05-07 05:11:00|3421.81|3413.81|3421.87|3413.87|3421.95|3413.95|3421.81|3413.81|31
1620364270000|2021-05-07 05:11:10|3421.84|3413.84|3423.39|3415.39|3423.93|3415.93|3421.84|3413.84|32
1620364280000|2021-05-07 05:11:20|3422.97|3414.97|3423.26|3415.26|3423.81|3415.81|3422.82|3414.82|34
1620364290000|2021-05-07 05:11:30|3423.14|3415.14|3423.44|3415.44|3424.16|3416.16|3423.14|3415.14|37
1620364300000|2021-05-07 05:11:40|3423.37|3415.37|3422.83|3414.83|3423.44|3415.44|3422.27|3414.27|34
1620364310000|2021-05-07 05:11:50|3422.74|3414.74|3422.31|3414.31|3424|3416|3422.02|3414.02|38
1620364320000|2021-05-07 05:12:00|3422.25|3414.25|3421.96|3413.96|3422.75|3414.75|3421.83|3413.83|33
1620364330000|2021-05-07 05:12:10|3421.98|3413.98|3422.13|3414.13|3422.35|3414.35|3421.77|3413.77|29
1620364340000|2021-05-07 05:12:20|3421.86|3413.86|3422.93|3414.93|3423.34|3415.34|3421.8|3413.8|36
1620364350000|2021-05-07 05:12:30|3422.92|3414.92|3422.04|3414.04|3422.92|3414.92|3421.59|3413.59|36
1620364360000|2021-05-07 05:12:40|3422.11|3414.11|3421.2|3413.2|3422.12|3414.12|3421.18|3413.18|30
1620364370000|2021-05-07 05:12:50|3421.19|3413.19|3421.39|3413.39|3421.58|3413.58|3421.11|3413.11|26
1620364380000|2021-05-07 05:13:00|3421.19|3413.19|3421.71|3413.71|3422.03|3414.03|3421.19|3413.19|35
1620364390000|2021-05-07 05:13:10|3421.83|3413.83|3421.62|3413.62|3421.83|3413.83|3421.41|3413.41|30
1620364400000|2021-05-07 05:13:20|3421.53|3413.53|3423.57|3415.57|3423.98|3415.98|3421.32|3413.32|38
1620364410000|2021-05-07 05:13:30|3423.89|3415.89|3422.49|3414.49|3423.96|3415.96|3422.42|3414.42|36
1620364420000|2021-05-07 05:13:40|3422.94|3414.94|3423.37|3415.37|3424.21|3416.21|3422.94|3414.94|31
1620364430000|2021-05-07 05:13:50|3423.31|3415.31|3424.24|3416.24|3424.24|3416.24|3422.01|3414.01|36
1620364440000|2021-05-07 05:14:00|3424.26|3416.26|3422.69|3414.69|3424.49|3416.49|3422.51|3414.51|33
1620364450000|2021-05-07 05:14:10|3422.68|3414.68|3423.29|3415.29|3423.67|3415.67|3422.52|3414.52|28
1620364460000|2021-05-07 05:14:20|3423.28|3415.28|3424.34|3416.34|3424.34|3416.34|3423.28|3415.28|29
1620364470000|2021-05-07 05:14:30|3424.29|3416.29|3424.99|3416.99|3425.49|3417.49|3424.01|3416.01|39
1620364480000|2021-05-07 05:14:40|3425.15|3417.15|3424.55|3416.55|3425.5|3417.5|3424.39|3416.39|29
1620364490000|2021-05-07 05:14:50|3424.91|3416.91|3425.36|3417.36|3425.36|3417.36|3424.64|3416.64|36
1620364500000|2021-05-07 05:15:00|3424.5|3416.5|3424.72|3416.72|3424.89|3416.89|3424.5|3416.5|26
1620364510000|2021-05-07 05:15:10|3424.36|3416.36|3423.66|3415.66|3424.5|3416.5|3423.66|3415.66|24
1620364520000|2021-05-07 05:15:20|3423.64|3415.64|3423.3|3415.3|3423.67|3415.67|3423.18|3415.18|27
1620364530000|2021-05-07 05:15:30|3423.29|3415.29|3422.89|3414.89|3423.85|3415.85|3422.89|3414.89|29
1620364540000|2021-05-07 05:15:40|3422.76|3414.76|3422.42|3414.42|3422.95|3414.95|3422.2|3414.2|31
1620364550000|2021-05-07 05:15:50|3422.45|3414.45|3422.49|3414.49|3423.91|3415.91|3422.38|3414.38|36
1620364560000|2021-05-07 05:16:00|3422.52|3414.52|3422.12|3414.12|3422.52|3414.52|3421.99|3413.99|29
1620364570000|2021-05-07 05:16:10|3422.11|3414.11|3422.01|3414.01|3422.3|3414.3|3422.01|3414.01|17
1620364580000|2021-05-07 05:16:20|3422.03|3414.03|3420.31|3412.31|3422.06|3414.06|3419.81|3411.81|32
1620364590000|2021-05-07 05:16:30|3420.29|3412.29|3420.27|3412.27|3420.29|3412.29|3420.02|3412.02|30
1620364600000|2021-05-07 05:16:40|3420.26|3412.26|3417.81|3409.81|3420.29|3412.29|3417.81|3409.81|33
1620364610000|2021-05-07 05:16:50|3417.8|3409.8|3416.79|3408.79|3417.8|3409.8|3416.35|3408.35|34
1620364620000|2021-05-07 05:17:00|3416.8|3408.8|3416.45|3408.45|3417.17|3409.17|3416.13|3408.13|35
1620364630000|2021-05-07 05:17:10|3416.46|3408.46|3419.54|3411.54|3419.54|3411.54|3416.46|3408.46|35
1620364640000|2021-05-07 05:17:20|3419.74|3411.74|3420.41|3412.41|3420.89|3412.89|3419.74|3411.74|35
1620364650000|2021-05-07 05:17:30|3420.13|3412.13|3420.17|3412.17|3420.83|3412.83|3419.48|3411.48|33
1620364660000|2021-05-07 05:17:40|3420.12|3412.12|3419.15|3411.15|3420.15|3412.15|3418.22|3410.22|37
1620364670000|2021-05-07 05:17:50|3419.24|3411.24|3419.13|3411.13|3419.42|3411.42|3419.1|3411.1|19
1620364680000|2021-05-07 05:18:00|3419.18|3411.18|3420.65|3412.65|3421.08|3413.08|3419.18|3411.18|30
1620364690000|2021-05-07 05:18:10|3420.51|3412.51|3420.17|3412.17|3421.01|3413.01|3419.92|3411.92|33
1620364700000|2021-05-07 05:18:20|3420.18|3412.18|3418.3|3410.3|3420.3|3412.3|3418.22|3410.22|29
1620364710000|2021-05-07 05:18:30|3418.35|3410.35|3419.07|3411.07|3419.1|3411.1|3418.24|3410.24|35
1620364720000|2021-05-07 05:18:40|3419.06|3411.06|3420.16|3412.16|3420.16|3412.16|3419.06|3411.06|21
1620364730000|2021-05-07 05:18:50|3420.14|3412.14|3420.37|3412.37|3420.37|3412.37|3419.95|3411.95|31
1620364740000|2021-05-07 05:19:00|3420.41|3412.41|3422.71|3414.71|3422.72|3414.72|3420.41|3412.41|33
1620364750000|2021-05-07 05:19:10|3422.67|3414.67|3420.79|3412.79|3422.73|3414.73|3420.79|3412.79|21
1620364760000|2021-05-07 05:19:20|3420.76|3412.76|3421.04|3413.04|3421.15|3413.15|3420.72|3412.72|33
1620364770000|2021-05-07 05:19:30|3421.05|3413.05|3420.98|3412.98|3421.12|3413.12|3420.84|3412.84|24
1620364780000|2021-05-07 05:19:40|3420.99|3412.99|3420.33|3412.33|3421.08|3413.08|3420.33|3412.33|32
1620364790000|2021-05-07 05:19:50|3420.34|3412.34|3420.84|3412.84|3420.86|3412.86|3420.19|3412.19|25
1620364800000|2021-05-07 05:20:00|3420.79|3412.79|3418.93|3410.93|3420.79|3412.79|3418.92|3410.92|29
1620364810000|2021-05-07 05:20:10|3418.95|3410.95|3416.89|3408.89|3419.22|3411.22|3416.89|3408.89|34
1620364820000|2021-05-07 05:20:20|3417.49|3409.49|3414.57|3406.57|3418.06|3410.06|3414.41|3406.41|38
1620364830000|2021-05-07 05:20:30|3414.59|3406.59|3409.54|3401.54|3414.59|3406.59|3409.54|3401.54|39
1620364840000|2021-05-07 05:20:40|3409.6|3401.6|3407.52|3399.52|3410.57|3402.57|3407.46|3399.46|37
1620364850000|2021-05-07 05:20:50|3407.86|3399.86|3405.85|3397.85|3407.99|3399.99|3405.85|3397.85|36
1620364860000|2021-05-07 05:21:00|3405.89|3397.89|3406.12|3398.12|3406.77|3398.77|3405.72|3397.72|37
1620364870000|2021-05-07 05:21:10|3406.14|3398.14|3407.16|3399.16|3407.16|3399.16|3405.78|3397.78|37
1620364880000|2021-05-07 05:21:20|3407.2|3399.2|3407.76|3399.76|3408.03|3400.03|3407.2|3399.2|37
1620364890000|2021-05-07 05:21:30|3407.69|3399.69|3407.48|3399.48|3408|3400|3407.38|3399.38|38
1620364900000|2021-05-07 05:21:40|3407.51|3399.51|3407.62|3399.62|3407.67|3399.67|3407.25|3399.25|30
1620364910000|2021-05-07 05:21:50|3407.61|3399.61|3405.78|3397.78|3407.61|3399.61|3405.78|3397.78|29
1620364920000|2021-05-07 05:22:00|3405.79|3397.79|3406.37|3398.37|3407.11|3399.11|3405.79|3397.79|26
1620364930000|2021-05-07 05:22:10|3406.3|3398.3|3407.17|3399.17|3407.17|3399.17|3406.3|3398.3|30
1620364940000|2021-05-07 05:22:20|3407.18|3399.18|3411.89|3403.89|3411.89|3403.89|3407.18|3399.18|33
1620364950000|2021-05-07 05:22:30|3412.36|3404.36|3413.34|3405.34|3414.99|3406.99|3412.13|3404.13|39
1620364960000|2021-05-07 05:22:40|3413.93|3405.93|3415.35|3407.35|3415.51|3407.51|3411.63|3403.63|40
1620364970000|2021-05-07 05:22:50|3415.37|3407.37|3413.71|3405.71|3415.37|3407.37|3413.6|3405.6|36
1620364980000|2021-05-07 05:23:00|3413.55|3405.55|3414.12|3406.12|3414.21|3406.21|3413.52|3405.52|29
1620364990000|2021-05-07 05:23:10|3414.1|3406.1|3411.36|3403.36|3414.13|3406.13|3410.44|3402.44|38
1620365000000|2021-05-07 05:23:20|3411.2|3403.2|3410.16|3402.16|3411.77|3403.77|3410.16|3402.16|33
1620365010000|2021-05-07 05:23:30|3410.1|3402.1|3412.36|3404.36|3412.69|3404.69|3408.86|3400.86|35
1620365020000|2021-05-07 05:23:40|3412.2|3404.2|3413.45|3405.45|3413.97|3405.97|3412.2|3404.2|33
1620365030000|2021-05-07 05:23:50|3413.72|3405.72|3412.19|3404.19|3413.73|3405.73|3412.19|3404.19|34
1620365040000|2021-05-07 05:24:00|3412.2|3404.2|3412.17|3404.17|3413.19|3405.19|3412.08|3404.08|32
1620365050000|2021-05-07 05:24:10|3412.06|3404.06|3413.38|3405.38|3413.75|3405.75|3411.9|3403.9|31
1620365060000|2021-05-07 05:24:20|3412.81|3404.81|3414.03|3406.03|3414.03|3406.03|3412.14|3404.14|34
1620365070000|2021-05-07 05:24:30|3414.15|3406.15|3414.57|3406.57|3415.01|3407.01|3413.68|3405.68|32
1620365080000|2021-05-07 05:24:40|3414.31|3406.31|3414.83|3406.83|3414.87|3406.87|3414.2|3406.2|31
1620365090000|2021-05-07 05:24:50|3414.39|3406.39|3414.66|3406.66|3414.76|3406.76|3414.2|3406.2|19
1620365100000|2021-05-07 05:25:00|3414.65|3406.65|3410.71|3402.71|3414.65|3406.65|3410.5|3402.5|32
1620365110000|2021-05-07 05:25:10|3410.64|3402.64|3412.47|3404.47|3412.53|3404.53|3410.06|3402.06|33
1620365120000|2021-05-07 05:25:20|3412.73|3404.73|3412.11|3404.11|3413|3405|3411.53|3403.53|36
1620365130000|2021-05-07 05:25:30|3412.12|3404.12|3412.14|3404.14|3412.17|3404.17|3411.96|3403.96|27
1620365140000|2021-05-07 05:25:40|3412.15|3404.15|3410.4|3402.4|3412.19|3404.19|3409.97|3401.97|33
1620365150000|2021-05-07 05:25:50|3410.34|3402.34|3410.27|3402.27|3411.28|3403.28|3410.27|3402.27|31
1620365160000|2021-05-07 05:26:00|3410.36|3402.36|3411.93|3403.93|3411.94|3403.94|3410.36|3402.36|27
1620365170000|2021-05-07 05:26:10|3411.92|3403.92|3411.78|3403.78|3411.93|3403.93|3411.3|3403.3|19
1620365180000|2021-05-07 05:26:20|3411.77|3403.77|3412.61|3404.61|3413.08|3405.08|3411.77|3403.77|34
1620365190000|2021-05-07 05:26:30|3412.69|3404.69|3412.88|3404.88|3412.88|3404.88|3412.41|3404.41|18
1620365200000|2021-05-07 05:26:40|3412.87|3404.87|3412.41|3404.41|3413.36|3405.36|3412.39|3404.39|26
1620365210000|2021-05-07 05:26:50|3412.45|3404.45|3412.82|3404.82|3412.99|3404.99|3412.45|3404.45|33
1620365220000|2021-05-07 05:27:00|3412.81|3404.81|3413.29|3405.29|3413.83|3405.83|3412.72|3404.72|35
1620365230000|2021-05-07 05:27:10|3413.21|3405.21|3413.6|3405.6|3413.9|3405.9|3413.14|3405.14|35
1620365240000|2021-05-07 05:27:20|3413.59|3405.59|3413.53|3405.53|3413.78|3405.78|3413.22|3405.22|29
1620365250000|2021-05-07 05:27:30|3413.31|3405.31|3411.83|3403.83|3413.31|3405.31|3410.67|3402.67|37
1620365260000|2021-05-07 05:27:40|3411.85|3403.85|3412.63|3404.63|3412.63|3404.63|3411.73|3403.73|27
1620365270000|2021-05-07 05:27:50|3413.02|3405.02|3413.84|3405.84|3414.11|3406.11|3413.02|3405.02|32
1620365280000|2021-05-07 05:28:00|3413.81|3405.81|3414.42|3406.42|3414.42|3406.42|3413.79|3405.79|32
1620365290000|2021-05-07 05:28:10|3414.58|3406.58|3415.73|3407.73|3416.05|3408.05|3414.58|3406.58|34
1620365300000|2021-05-07 05:28:20|3416.36|3408.36|3414.52|3406.52|3416.64|3408.64|3414.52|3406.52|36
1620365310000|2021-05-07 05:28:30|3414.91|3406.91|3416.04|3408.04|3416.26|3408.26|3414.73|3406.73|37
1620365320000|2021-05-07 05:28:40|3416.36|3408.36|3417.3|3409.3|3417.3|3409.3|3416.35|3408.35|33
1620365330000|2021-05-07 05:28:50|3416.79|3408.79|3417.2|3409.2|3417.32|3409.32|3416.14|3408.14|33
1620365340000|2021-05-07 05:29:00|3417.14|3409.14|3417.04|3409.04|3417.93|3409.93|3417.01|3409.01|34
1620365350000|2021-05-07 05:29:10|3417.13|3409.13|3416.66|3408.66|3417.19|3409.19|3416.3|3408.3|34
1620365360000|2021-05-07 05:29:20|3416.62|3408.62|3416.83|3408.83|3416.83|3408.83|3416.5|3408.5|20
1620365370000|2021-05-07 05:29:30|3416.78|3408.78|3418.2|3410.2|3418.21|3410.21|3416.55|3408.55|22
1620365380000|2021-05-07 05:29:40|3418.07|3410.07|3417.3|3409.3|3418.5|3410.5|3417.3|3409.3|28
1620365390000|2021-05-07 05:29:50|3417.19|3409.19|3417.01|3409.01|3417.35|3409.35|3416.4|3408.4|33
1620365400000|2021-05-07 05:30:00|3416.81|3408.81|3416.32|3408.32|3417.01|3409.01|3416.19|3408.19|32
1620365410000|2021-05-07 05:30:10|3416.3|3408.3|3416.33|3408.33|3417.04|3409.04|3416.23|3408.23|33
1620365420000|2021-05-07 05:30:20|3416.43|3408.43|3415.95|3407.95|3416.52|3408.52|3415.86|3407.86|30
1620365430000|2021-05-07 05:30:30|3415.64|3407.64|3414.47|3406.47|3415.64|3407.64|3414.45|3406.45|30
1620365440000|2021-05-07 05:30:40|3414.48|3406.48|3414.68|3406.68|3414.68|3406.68|3413.83|3405.83|19
1620365450000|2021-05-07 05:30:50|3414.6|3406.6|3412.15|3404.15|3414.61|3406.61|3412.02|3404.02|35
1620365460000|2021-05-07 05:31:00|3411.81|3403.81|3411.23|3403.23|3411.99|3403.99|3410.43|3402.43|28
1620365470000|2021-05-07 05:31:10|3411.22|3403.22|3409.62|3401.62|3411.22|3403.22|3409.62|3401.62|24
1620365480000|2021-05-07 05:31:20|3409.58|3401.58|3409.14|3401.14|3410.33|3402.33|3409.14|3401.14|31
1620365490000|2021-05-07 05:31:30|3409.11|3401.11|3409|3401|3409.9|3401.9|3408.93|3400.93|26
1620365500000|2021-05-07 05:31:40|3409.1|3401.1|3408.89|3400.89|3409.27|3401.27|3408.44|3400.44|31
1620365510000|2021-05-07 05:31:50|3409.22|3401.22|3409.03|3401.03|3409.45|3401.45|3408.84|3400.84|28
1620365520000|2021-05-07 05:32:00|3409|3401|3408.96|3400.96|3409.27|3401.27|3408.8|3400.8|20
1620365530000|2021-05-07 05:32:10|3408.95|3400.95|3410.92|3402.92|3411.09|3403.09|3408.81|3400.81|33
1620365540000|2021-05-07 05:32:20|3411.03|3403.03|3411.01|3403.01|3411.6|3403.6|3411.01|3403.01|30
1620365550000|2021-05-07 05:32:30|3411.02|3403.02|3411.2|3403.2|3411.6|3403.6|3410.95|3402.95|20
1620365560000|2021-05-07 05:32:40|3411.05|3403.05|3414.55|3406.55|3414.55|3406.55|3411.05|3403.05|31
1620365570000|2021-05-07 05:32:50|3414.38|3406.38|3415.49|3407.49|3415.51|3407.51|3414.16|3406.16|38
1620365580000|2021-05-07 05:33:00|3414.69|3406.69|3415.07|3407.07|3415.22|3407.22|3414.08|3406.08|36
1620365590000|2021-05-07 05:33:10|3415.06|3407.06|3414.22|3406.22|3415.06|3407.06|3414.06|3406.06|34
1620365600000|2021-05-07 05:33:20|3414.21|3406.21|3412.03|3404.03|3414.74|3406.74|3411.98|3403.98|31
1620365610000|2021-05-07 05:33:30|3411.92|3403.92|3412.03|3404.03|3413.17|3405.17|3411.92|3403.92|35
1620365620000|2021-05-07 05:33:40|3411.88|3403.88|3412.57|3404.57|3412.7|3404.7|3411.75|3403.75|37
1620365630000|2021-05-07 05:33:50|3412.2|3404.2|3412.85|3404.85|3412.89|3404.89|3411.99|3403.99|37
1620365640000|2021-05-07 05:34:00|3412.84|3404.84|3414.29|3406.29|3414.37|3406.37|3412.84|3404.84|32
1620365650000|2021-05-07 05:34:10|3414.3|3406.3|3414.33|3406.33|3414.38|3406.38|3414.22|3406.22|18
1620365660000|2021-05-07 05:34:20|3414.35|3406.35|3414.68|3406.68|3414.79|3406.79|3414.35|3406.35|17
1620365670000|2021-05-07 05:34:30|3415.21|3407.21|3416.32|3408.32|3416.76|3408.76|3415.17|3407.17|27
1620365680000|2021-05-07 05:34:40|3415.71|3407.71|3415.73|3407.73|3416.6|3408.6|3415.05|3407.05|31
1620365690000|2021-05-07 05:34:50|3415.81|3407.81|3418.18|3410.18|3418.38|3410.38|3415.41|3407.41|31
1620365700000|2021-05-07 05:35:00|3418.21|3410.21|3417.96|3409.96|3418.96|3410.96|3417.96|3409.96|34
1620365710000|2021-05-07 05:35:10|3417.95|3409.95|3416.38|3408.38|3418.49|3410.49|3416.38|3408.38|33
1620365720000|2021-05-07 05:35:20|3416.51|3408.51|3417.73|3409.73|3417.89|3409.89|3416.49|3408.49|36
1620365730000|2021-05-07 05:35:30|3417.79|3409.79|3418.12|3410.12|3418.17|3410.17|3417.59|3409.59|27
1620365740000|2021-05-07 05:35:40|3418.07|3410.07|3418.95|3410.95|3418.95|3410.95|3418.07|3410.07|32
1620365750000|2021-05-07 05:35:50|3418.89|3410.89|3418.85|3410.85|3419.65|3411.65|3418.74|3410.74|32
1620365760000|2021-05-07 05:36:00|3418.89|3410.89|3418.91|3410.91|3419|3411|3418.57|3410.57|31
1620365770000|2021-05-07 05:36:10|3418.92|3410.92|3418.82|3410.82|3418.95|3410.95|3418.76|3410.76|28
1620365780000|2021-05-07 05:36:20|3418.87|3410.87|3420.67|3412.67|3420.67|3412.67|3418.87|3410.87|22
1620365790000|2021-05-07 05:36:30|3420.63|3412.63|3419.06|3411.06|3420.64|3412.64|3418.89|3410.89|24
1620365800000|2021-05-07 05:36:40|3419.17|3411.17|3419.77|3411.77|3419.87|3411.87|3419.01|3411.01|28
1620365810000|2021-05-07 05:36:50|3419.71|3411.71|3420.07|3412.07|3420.07|3412.07|3419.71|3411.71|24
1620365820000|2021-05-07 05:37:00|3420.53|3412.53|3421.62|3413.62|3421.99|3413.99|3420.53|3412.53|24
1620365830000|2021-05-07 05:37:10|3421.59|3413.59|3420.77|3412.77|3421.59|3413.59|3420.09|3412.09|26
1620365840000|2021-05-07 05:37:20|3421.02|3413.02|3421.75|3413.75|3422.88|3414.88|3421.02|3413.02|29
1620365850000|2021-05-07 05:37:30|3421.49|3413.49|3421.81|3413.81|3421.9|3413.9|3421.49|3413.49|25
1620365860000|2021-05-07 05:37:40|3421.82|3413.82|3422.75|3414.75|3422.77|3414.77|3421.82|3413.82|27
1620365870000|2021-05-07 05:37:50|3422.58|3414.58|3424.07|3416.07|3424.07|3416.07|3422.5|3414.5|30
1620365880000|2021-05-07 05:38:00|3423.97|3415.97|3423.61|3415.61|3425.12|3417.12|3423.61|3415.61|39
1620365890000|2021-05-07 05:38:10|3423.59|3415.59|3424.9|3416.9|3425.38|3417.38|3423.59|3415.59|38
1620365900000|2021-05-07 05:38:20|3424.97|3416.97|3423.81|3415.81|3424.97|3416.97|3423.47|3415.47|37
1620365910000|2021-05-07 05:38:30|3423.84|3415.84|3423.49|3415.49|3424.17|3416.17|3423.4|3415.4|31
1620365920000|2021-05-07 05:38:40|3423.36|3415.36|3424.94|3416.94|3425.86|3417.86|3423.22|3415.22|35
1620365930000|2021-05-07 05:38:50|3423.63|3415.63|3424.91|3416.91|3425.2|3417.2|3423.47|3415.47|37
1620365940000|2021-05-07 05:39:00|3424.61|3416.61|3424.6|3416.6|3424.63|3416.63|3423.43|3415.43|25
1620365950000|2021-05-07 05:39:10|3424.7|3416.7|3425.27|3417.27|3426|3418|3424.49|3416.49|36
1620365960000|2021-05-07 05:39:20|3425.22|3417.22|3424.49|3416.49|3425.42|3417.42|3424.08|3416.08|36
1620365970000|2021-05-07 05:39:30|3424.78|3416.78|3424.77|3416.77|3425.22|3417.22|3424.71|3416.71|40
1620365980000|2021-05-07 05:39:40|3424.76|3416.76|3425.67|3417.67|3425.72|3417.72|3424.76|3416.76|37
1620365990000|2021-05-07 05:39:50|3425.66|3417.66|3425.71|3417.71|3425.73|3417.73|3425.53|3417.53|30
1620366000000|2021-05-07 05:40:00|3425.68|3417.68|3429.12|3421.12|3429.14|3421.14|3425.61|3417.61|34
1620366010000|2021-05-07 05:40:10|3428.94|3420.94|3428.45|3420.45|3429.01|3421.01|3428.3|3420.3|26
1620366020000|2021-05-07 05:40:20|3428.49|3420.49|3427.43|3419.43|3428.61|3420.61|3427.38|3419.38|36
1620366030000|2021-05-07 05:40:30|3427.11|3419.11|3425.16|3417.16|3427.11|3419.11|3424.88|3416.88|39
1620366040000|2021-05-07 05:40:40|3425.17|3417.17|3425.19|3417.19|3425.36|3417.36|3425.06|3417.06|32
1620366050000|2021-05-07 05:40:50|3425.17|3417.17|3424.34|3416.34|3425.17|3417.17|3424.3|3416.3|35
1620366060000|2021-05-07 05:41:00|3424.09|3416.09|3422.6|3414.6|3424.51|3416.51|3422.4|3414.4|28
1620366070000|2021-05-07 05:41:10|3422.42|3414.42|3424.03|3416.03|3424.03|3416.03|3422.22|3414.22|36
1620366080000|2021-05-07 05:41:20|3424.09|3416.09|3426.42|3418.42|3426.72|3418.72|3424.09|3416.09|39
1620366090000|2021-05-07 05:41:30|3426.41|3418.41|3424.04|3416.04|3426.78|3418.78|3423.66|3415.66|36
1620366100000|2021-05-07 05:41:40|3424.17|3416.17|3425.14|3417.14|3425.73|3417.73|3424.1|3416.1|32
1620366110000|2021-05-07 05:41:50|3425.15|3417.15|3425.94|3417.94|3426.97|3418.97|3425.15|3417.15|36
1620366120000|2021-05-07 05:42:00|3426|3418|3426.3|3418.3|3427.01|3419.01|3426|3418|35
1620366130000|2021-05-07 05:42:10|3426.31|3418.31|3425.85|3417.85|3426.53|3418.53|3425.57|3417.57|32
1620366140000|2021-05-07 05:42:20|3425.9|3417.9|3426|3418|3426.31|3418.31|3425.79|3417.79|28
1620366150000|2021-05-07 05:42:30|3426.04|3418.04|3426.59|3418.59|3426.7|3418.7|3425.71|3417.71|28
1620366160000|2021-05-07 05:42:40|3426.65|3418.65|3425.73|3417.73|3426.7|3418.7|3425.73|3417.73|25
1620366170000|2021-05-07 05:42:50|3425.75|3417.75|3427.5|3419.5|3427.5|3419.5|3425.75|3417.75|18
1620366180000|2021-05-07 05:43:00|3427.45|3419.45|3426.44|3418.44|3427.54|3419.54|3426.44|3418.44|26
1620366190000|2021-05-07 05:43:10|3426.36|3418.36|3427.93|3419.93|3428.02|3420.02|3426.36|3418.36|32
1620366200000|2021-05-07 05:43:20|3428.02|3420.02|3427.68|3419.68|3428.16|3420.16|3427.58|3419.58|36
1620366210000|2021-05-07 05:43:30|3427.74|3419.74|3427.83|3419.83|3427.94|3419.94|3427.47|3419.47|26
1620366220000|2021-05-07 05:43:40|3427.85|3419.85|3427.17|3419.17|3427.86|3419.86|3427.01|3419.01|23
1620366230000|2021-05-07 05:43:50|3427.16|3419.16|3427.69|3419.69|3427.69|3419.69|3427.09|3419.09|26
1620366240000|2021-05-07 05:44:00|3428.31|3420.31|3429.17|3421.17|3429.9|3421.9|3428.31|3420.31|31
1620366250000|2021-05-07 05:44:10|3428.63|3420.63|3429.97|3421.97|3430.1|3422.1|3427.12|3419.12|37
1620366260000|2021-05-07 05:44:20|3429.68|3421.68|3430.93|3422.93|3431.97|3423.97|3429.22|3421.22|37
1620366270000|2021-05-07 05:44:30|3431.03|3423.03|3430.46|3422.46|3431.47|3423.47|3429.92|3421.92|36
1620366280000|2021-05-07 05:44:40|3430.43|3422.43|3430.58|3422.58|3430.71|3422.71|3430.36|3422.36|31
1620366290000|2021-05-07 05:44:50|3430.63|3422.63|3430.81|3422.81|3430.99|3422.99|3430.63|3422.63|27
1620366300000|2021-05-07 05:45:00|3430.88|3422.88|3430.72|3422.72|3430.9|3422.9|3430.63|3422.63|30
1620366310000|2021-05-07 05:45:10|3430.69|3422.69|3430.85|3422.85|3430.94|3422.94|3429.93|3421.93|33
1620366320000|2021-05-07 05:45:20|3430.87|3422.87|3430.31|3422.31|3430.98|3422.98|3430.31|3422.31|17
1620366330000|2021-05-07 05:45:30|3430.33|3422.33|3427.95|3419.95|3430.38|3422.38|3427.78|3419.78|32
1620366340000|2021-05-07 05:45:40|3427.84|3419.84|3427.27|3419.27|3427.85|3419.85|3426.8|3418.8|24
1620366350000|2021-05-07 05:45:50|3427.22|3419.22|3428.05|3420.05|3428.05|3420.05|3427.22|3419.22|27
1620366360000|2021-05-07 05:46:00|3428.2|3420.2|3427.94|3419.94|3428.35|3420.35|3427.47|3419.47|32
1620366370000|2021-05-07 05:46:10|3427.92|3419.92|3426.78|3418.78|3427.94|3419.94|3426.35|3418.35|33
1620366380000|2021-05-07 05:46:20|3426.69|3418.69|3427.5|3419.5|3427.99|3419.99|3426.69|3418.69|31
1620366390000|2021-05-07 05:46:30|3427.55|3419.55|3427.45|3419.45|3427.79|3419.79|3427.33|3419.33|24
1620366400000|2021-05-07 05:46:40|3427.43|3419.43|3427.22|3419.22|3427.43|3419.43|3427.22|3419.22|27
1620366410000|2021-05-07 05:46:50|3427.25|3419.25|3426.88|3418.88|3427.28|3419.28|3426.78|3418.78|25
1620366420000|2021-05-07 05:47:00|3426.82|3418.82|3426.55|3418.55|3427.31|3419.31|3426.55|3418.55|28
1620366430000|2021-05-07 05:47:10|3426.49|3418.49|3425.33|3417.33|3426.5|3418.5|3425.26|3417.26|30
1620366440000|2021-05-07 05:47:20|3425.36|3417.36|3426.16|3418.16|3426.43|3418.43|3425.32|3417.32|25
1620366450000|2021-05-07 05:47:30|3426.23|3418.23|3425.88|3417.88|3427.01|3419.01|3425.78|3417.78|35
1620366460000|2021-05-07 05:47:40|3425.81|3417.81|3425.57|3417.57|3425.81|3417.81|3425.17|3417.17|33
1620366470000|2021-05-07 05:47:50|3425.63|3417.63|3425.91|3417.91|3427.22|3419.22|3425.63|3417.63|27
1620366480000|2021-05-07 05:48:00|3425.92|3417.92|3425.68|3417.68|3425.92|3417.92|3425.68|3417.68|15
1620366490000|2021-05-07 05:48:10|3425.66|3417.66|3425.21|3417.21|3425.66|3417.66|3425.1|3417.1|25
1620366500000|2021-05-07 05:48:20|3425.22|3417.22|3425.45|3417.45|3425.46|3417.46|3425.17|3417.17|29
1620366510000|2021-05-07 05:48:30|3425.47|3417.47|3425.2|3417.2|3425.47|3417.47|3425.05|3417.05|24
1620366520000|2021-05-07 05:48:40|3425.13|3417.13|3424.68|3416.68|3425.13|3417.13|3424.64|3416.64|10
1620366530000|2021-05-07 05:48:50|3424.74|3416.74|3423.61|3415.61|3424.74|3416.74|3422.49|3414.49|34
1620366540000|2021-05-07 05:49:00|3423.71|3415.71|3422.93|3414.93|3423.82|3415.82|3422.42|3414.42|36
1620366550000|2021-05-07 05:49:10|3422.9|3414.9|3423.09|3415.09|3423.12|3415.12|3422.9|3414.9|16
1620366560000|2021-05-07 05:49:20|3423.03|3415.03|3423.09|3415.09|3423.27|3415.27|3422.92|3414.92|26
1620366570000|2021-05-07 05:49:30|3423.08|3415.08|3423.17|3415.17|3423.29|3415.29|3423.08|3415.08|11
1620366580000|2021-05-07 05:49:40|3423.16|3415.16|3422.81|3414.81|3423.24|3415.24|3422.81|3414.81|21
1620366590000|2021-05-07 05:49:50|3422.88|3414.88|3423|3415|3423.09|3415.09|3422.88|3414.88|12
1620366600000|2021-05-07 05:50:00|3422.8|3414.8|3423.88|3415.88|3423.88|3415.88|3422.49|3414.49|27
1620366610000|2021-05-07 05:50:10|3423.95|3415.95|3424.07|3416.07|3424.67|3416.67|3423.65|3415.65|35
1620366620000|2021-05-07 05:50:20|3424.05|3416.05|3424.56|3416.56|3424.82|3416.82|3423.92|3415.92|38
1620366630000|2021-05-07 05:50:30|3424.54|3416.54|3423.83|3415.83|3424.8|3416.8|3423.82|3415.82|26
1620366640000|2021-05-07 05:50:40|3423.88|3415.88|3424.83|3416.83|3424.85|3416.85|3423.74|3415.74|20
1620366650000|2021-05-07 05:50:50|3424.95|3416.95|3423.7|3415.7|3424.95|3416.95|3423.7|3415.7|23
1620366660000|2021-05-07 05:51:00|3423.8|3415.8|3422.91|3414.91|3423.8|3415.8|3422.61|3414.61|23
1620366670000|2021-05-07 05:51:10|3423.03|3415.03|3423.08|3415.08|3423.54|3415.54|3422.9|3414.9|31
1620366680000|2021-05-07 05:51:20|3423.13|3415.13|3422.6|3414.6|3423.13|3415.13|3422.34|3414.34|24
1620366690000|2021-05-07 05:51:30|3422.57|3414.57|3420.1|3412.1|3422.57|3414.57|3419.64|3411.64|36
1620366700000|2021-05-07 05:51:40|3420.11|3412.11|3420.72|3412.72|3420.97|3412.97|3419.75|3411.75|28
1620366710000|2021-05-07 05:51:50|3420.75|3412.75|3419.58|3411.58|3420.96|3412.96|3419.58|3411.58|32
1620366720000|2021-05-07 05:52:00|3419.74|3411.74|3419.8|3411.8|3420.07|3412.07|3419.31|3411.31|34
1620366730000|2021-05-07 05:52:10|3419.88|3411.88|3420.89|3412.89|3420.89|3412.89|3419.88|3411.88|32
1620366740000|2021-05-07 05:52:20|3420.76|3412.76|3419.52|3411.52|3421.02|3413.02|3419.52|3411.52|32
1620366750000|2021-05-07 05:52:30|3419.61|3411.61|3419.93|3411.93|3420.02|3412.02|3419.42|3411.42|22
1620366760000|2021-05-07 05:52:40|3419.79|3411.79|3419.6|3411.6|3420.03|3412.03|3419.6|3411.6|25
1620366770000|2021-05-07 05:52:50|3419.65|3411.65|3419.74|3411.74|3419.8|3411.8|3419.53|3411.53|19
1620366780000|2021-05-07 05:53:00|3419.64|3411.64|3418.04|3410.04|3419.76|3411.76|3418.04|3410.04|27
1620366790000|2021-05-07 05:53:10|3418.06|3410.06|3418.83|3410.83|3419.15|3411.15|3418.06|3410.06|23
1620366800000|2021-05-07 05:53:20|3418.22|3410.22|3418.63|3410.63|3418.63|3410.63|3417.98|3409.98|31
1620366810000|2021-05-07 05:53:30|3418.5|3410.5|3417.58|3409.58|3418.53|3410.53|3417.39|3409.39|34
1620366820000|2021-05-07 05:53:40|3417.65|3409.65|3422.04|3414.04|3422.36|3414.36|3417.65|3409.65|38
1620366830000|2021-05-07 05:53:50|3422.12|3414.12|3422.65|3414.65|3422.85|3414.85|3421.97|3413.97|26
1620366840000|2021-05-07 05:54:00|3422.74|3414.74|3424.6|3416.6|3424.75|3416.75|3422.65|3414.65|32
1620366850000|2021-05-07 05:54:10|3424.61|3416.61|3425.77|3417.77|3426.24|3418.24|3424.61|3416.61|37
1620366860000|2021-05-07 05:54:20|3426.12|3418.12|3424.61|3416.61|3426.57|3418.57|3424.61|3416.61|34
1620366870000|2021-05-07 05:54:30|3425.17|3417.17|3425.89|3417.89|3426.64|3418.64|3424.86|3416.86|37
1620366880000|2021-05-07 05:54:40|3425.82|3417.82|3425.46|3417.46|3426.09|3418.09|3425.29|3417.29|23
1620366890000|2021-05-07 05:54:50|3425.59|3417.59|3421.82|3413.82|3425.59|3417.59|3421.46|3413.46|37
1620366900000|2021-05-07 05:55:00|3421.81|3413.81|3422.44|3414.44|3423.04|3415.04|3421.38|3413.38|35
1620366910000|2021-05-07 05:55:10|3422.48|3414.48|3421.76|3413.76|3423.73|3415.73|3421.56|3413.56|37
1620366920000|2021-05-07 05:55:20|3421.88|3413.88|3421.29|3413.29|3422.94|3414.94|3421.06|3413.06|38
1620366930000|2021-05-07 05:55:30|3421.36|3413.36|3420.88|3412.88|3421.52|3413.52|3420.86|3412.86|31
1620366940000|2021-05-07 05:55:40|3420.9|3412.9|3422.8|3414.8|3422.95|3414.95|3420.89|3412.89|30
1620366950000|2021-05-07 05:55:50|3422.87|3414.87|3422.2|3414.2|3422.99|3414.99|3422.12|3414.12|29
1620366960000|2021-05-07 05:56:00|3422.18|3414.18|3422.65|3414.65|3422.65|3414.65|3422.07|3414.07|28
1620366970000|2021-05-07 05:56:10|3422.71|3414.71|3422.92|3414.92|3423.33|3415.33|3422.69|3414.69|32
1620366980000|2021-05-07 05:56:20|3423.07|3415.07|3425.94|3417.94|3425.94|3417.94|3423.07|3415.07|39
1620366990000|2021-05-07 05:56:30|3425.87|3417.87|3427.42|3419.42|3428.24|3420.24|3425.81|3417.81|36
1620367000000|2021-05-07 05:56:40|3427.05|3419.05|3424.97|3416.97|3427.49|3419.49|3424.97|3416.97|39
1620367010000|2021-05-07 05:56:50|3424.78|3416.78|3423.93|3415.93|3424.78|3416.78|3423.11|3415.11|37
1620367020000|2021-05-07 05:57:00|3424.15|3416.15|3425.38|3417.38|3425.38|3417.38|3424.15|3416.15|34
1620367030000|2021-05-07 05:57:10|3425.36|3417.36|3425.62|3417.62|3426.66|3418.66|3425.13|3417.13|31
1620367040000|2021-05-07 05:57:20|3425.59|3417.59|3425.4|3417.4|3425.59|3417.59|3425.31|3417.31|32
1620367050000|2021-05-07 05:57:30|3425.22|3417.22|3424.52|3416.52|3425.32|3417.32|3424.51|3416.51|23
1620367060000|2021-05-07 05:57:40|3424.46|3416.46|3424.03|3416.03|3424.54|3416.54|3424.03|3416.03|36
1620367070000|2021-05-07 05:57:50|3424.02|3416.02|3421.76|3413.76|3424.02|3416.02|3421.52|3413.52|36
1620367080000|2021-05-07 05:58:00|3421.81|3413.81|3422.01|3414.01|3422.19|3414.19|3421.81|3413.81|33
1620367090000|2021-05-07 05:58:10|3422|3414|3423.71|3415.71|3423.71|3415.71|3421.99|3413.99|30
1620367100000|2021-05-07 05:58:20|3423.83|3415.83|3422.55|3414.55|3423.96|3415.96|3422.39|3414.39|33
1620367110000|2021-05-07 05:58:30|3422.53|3414.53|3422.27|3414.27|3422.75|3414.75|3422.09|3414.09|36
1620367120000|2021-05-07 05:58:40|3422.59|3414.59|3422.51|3414.51|3423.52|3415.52|3421.94|3413.94|37
1620367130000|2021-05-07 05:58:50|3422.66|3414.66|3422.81|3414.81|3422.93|3414.93|3421.59|3413.59|32
1620367140000|2021-05-07 05:59:00|3423.01|3415.01|3423.32|3415.32|3423.36|3415.36|3422.98|3414.98|34
1620367150000|2021-05-07 05:59:10|3423.31|3415.31|3423.08|3415.08|3423.61|3415.61|3423.08|3415.08|23
1620367160000|2021-05-07 05:59:20|3423.03|3415.03|3422.29|3414.29|3423.03|3415.03|3421.67|3413.67|30
1620367170000|2021-05-07 05:59:30|3422.27|3414.27|3420.66|3412.66|3422.57|3414.57|3420.45|3412.45|27
1620367180000|2021-05-07 05:59:40|3420.62|3412.62|3420.66|3412.66|3420.66|3412.66|3420.12|3412.12|34
1620367190000|2021-05-07 05:59:50|3420.75|3412.75|3420.25|3412.25|3420.81|3412.81|3420.25|3412.25|25
1620367200000|2021-05-07 06:00:00|3420.3|3412.3|3419.06|3411.06|3420.47|3412.47|3418.96|3410.96|32
1620367210000|2021-05-07 06:00:10|3418.97|3410.97|3420.68|3412.68|3420.68|3412.68|3418.91|3410.91|36
1620367220000|2021-05-07 06:00:20|3420.41|3412.41|3420.79|3412.79|3421.16|3413.16|3420.23|3412.23|30
1620367230000|2021-05-07 06:00:30|3420.89|3412.89|3419.25|3411.25|3420.89|3412.89|3418.83|3410.83|38
1620367240000|2021-05-07 06:00:40|3419.26|3411.26|3417.44|3409.44|3419.44|3411.44|3417.44|3409.44|30
1620367250000|2021-05-07 06:00:50|3417.31|3409.31|3416.79|3408.79|3417.57|3409.57|3416.79|3408.79|28
1620367260000|2021-05-07 06:01:00|3416.75|3408.75|3414.37|3406.37|3416.75|3408.75|3412.78|3404.78|36
1620367270000|2021-05-07 06:01:10|3414.33|3406.33|3413.22|3405.22|3416.3|3408.3|3413.22|3405.22|39
1620367280000|2021-05-07 06:01:20|3413.02|3405.02|3413.31|3405.31|3413.75|3405.75|3412.27|3404.27|39
1620367290000|2021-05-07 06:01:30|3413.38|3405.38|3413.6|3405.6|3413.84|3405.84|3413.02|3405.02|37
1620367300000|2021-05-07 06:01:40|3413.51|3405.51|3412.33|3404.33|3413.62|3405.62|3412.28|3404.28|31
1620367310000|2021-05-07 06:01:50|3412.32|3404.32|3412.73|3404.73|3412.73|3404.73|3411.93|3403.93|31
1620367320000|2021-05-07 06:02:00|3413.25|3405.25|3414.09|3406.09|3414.37|3406.37|3412.92|3404.92|34
1620367330000|2021-05-07 06:02:10|3414.08|3406.08|3412.05|3404.05|3414.09|3406.09|3411.97|3403.97|37
1620367340000|2021-05-07 06:02:20|3411.99|3403.99|3410.36|3402.36|3412.14|3404.14|3410.36|3402.36|33
1620367350000|2021-05-07 06:02:30|3410.21|3402.21|3410.69|3402.69|3410.71|3402.71|3409.86|3401.86|38
1620367360000|2021-05-07 06:02:40|3410.71|3402.71|3409.93|3401.93|3410.71|3402.71|3409.93|3401.93|31
1620367370000|2021-05-07 06:02:50|3409.94|3401.94|3410|3402|3410.07|3402.07|3409.94|3401.94|16
1620367380000|2021-05-07 06:03:00|3410.01|3402.01|3411.41|3403.41|3411.6|3403.6|3409.96|3401.96|28
1620367390000|2021-05-07 06:03:10|3411.34|3403.34|3410.83|3402.83|3411.43|3403.43|3409.98|3401.98|34
1620367400000|2021-05-07 06:03:20|3410.79|3402.79|3410.99|3402.99|3411.1|3403.1|3410.7|3402.7|32
1620367410000|2021-05-07 06:03:30|3411.01|3403.01|3410.67|3402.67|3412.02|3404.02|3410.67|3402.67|31
1620367420000|2021-05-07 06:03:40|3410.56|3402.56|3411.42|3403.42|3411.42|3403.42|3410.43|3402.43|35
1620367430000|2021-05-07 06:03:50|3411.5|3403.5|3411.85|3403.85|3412.14|3404.14|3411.48|3403.48|37
1620367440000|2021-05-07 06:04:00|3411.87|3403.87|3407.9|3399.9|3411.87|3403.87|3407.9|3399.9|31
1620367450000|2021-05-07 06:04:10|3407.47|3399.47|3407.08|3399.08|3407.47|3399.47|3406.1|3398.1|37
1620367460000|2021-05-07 06:04:20|3407.11|3399.11|3406.25|3398.25|3407.17|3399.17|3406.15|3398.15|35
1620367470000|2021-05-07 06:04:30|3406.18|3398.18|3407.34|3399.34|3407.37|3399.37|3405.84|3397.84|37
1620367480000|2021-05-07 06:04:40|3407.35|3399.35|3407.59|3399.59|3407.59|3399.59|3406.61|3398.61|37
1620367490000|2021-05-07 06:04:50|3407.57|3399.57|3407.51|3399.51|3407.87|3399.87|3407.21|3399.21|32
1620367500000|2021-05-07 06:05:00|3407.54|3399.54|3408.71|3400.71|3409.15|3401.15|3407.54|3399.54|37
1620367510000|2021-05-07 06:05:10|3408.78|3400.78|3408.57|3400.57|3409.15|3401.15|3408.57|3400.57|34
1620367520000|2021-05-07 06:05:20|3408.64|3400.64|3408.76|3400.76|3408.87|3400.87|3408.39|3400.39|30
1620367530000|2021-05-07 06:05:30|3408.7|3400.7|3408.59|3400.59|3408.81|3400.81|3408.59|3400.59|28
1620367540000|2021-05-07 06:05:40|3408.61|3400.61|3409|3401|3409|3401|3408.61|3400.61|27
1620367550000|2021-05-07 06:05:50|3408.96|3400.96|3408.86|3400.86|3408.98|3400.98|3408.7|3400.7|25
1620367560000|2021-05-07 06:06:00|3408.85|3400.85|3408.95|3400.95|3408.96|3400.96|3408.79|3400.79|24
1620367570000|2021-05-07 06:06:10|3408.72|3400.72|3409.32|3401.32|3409.32|3401.32|3408.72|3400.72|28
1620367580000|2021-05-07 06:06:20|3409.49|3401.49|3411.67|3403.67|3412.92|3404.92|3409.49|3401.49|32
1620367590000|2021-05-07 06:06:30|3411.76|3403.76|3413.36|3405.36|3413.43|3405.43|3411.76|3403.76|34
1620367600000|2021-05-07 06:06:40|3413.41|3405.41|3414.09|3406.09|3414.09|3406.09|3412.72|3404.72|33
1620367610000|2021-05-07 06:06:50|3414.07|3406.07|3415.41|3407.41|3415.46|3407.46|3413.66|3405.66|38
1620367620000|2021-05-07 06:07:00|3415.43|3407.43|3415.18|3407.18|3415.43|3407.43|3413.76|3405.76|36
1620367630000|2021-05-07 06:07:10|3415.17|3407.17|3418.03|3410.03|3418.03|3410.03|3415.11|3407.11|38
1620367640000|2021-05-07 06:07:20|3418.05|3410.05|3418.18|3410.18|3419.3|3411.3|3417.91|3409.91|37
1620367650000|2021-05-07 06:07:30|3418.3|3410.3|3418.8|3410.8|3418.99|3410.99|3417.99|3409.99|29
1620367660000|2021-05-07 06:07:40|3418.71|3410.71|3420.41|3412.41|3420.45|3412.45|3418.69|3410.69|25
1620367670000|2021-05-07 06:07:50|3420.43|3412.43|3420.54|3412.54|3420.58|3412.58|3420.33|3412.33|18
1620367680000|2021-05-07 06:08:00|3420.19|3412.19|3424.5|3416.5|3424.72|3416.72|3420.08|3412.08|30
1620367690000|2021-05-07 06:08:10|3425.19|3417.19|3428.26|3420.26|3429.75|3421.75|3424.73|3416.73|38
1620367700000|2021-05-07 06:08:20|3427.91|3419.91|3429.98|3421.98|3430.17|3422.17|3427.5|3419.5|33
1620367710000|2021-05-07 06:08:30|3430|3422|3431.08|3423.08|3431.44|3423.44|3429.6|3421.6|36
1620367720000|2021-05-07 06:08:40|3430.35|3422.35|3432.1|3424.1|3432.62|3424.62|3428.78|3420.78|37
1620367730000|2021-05-07 06:08:50|3432.19|3424.19|3433.44|3425.44|3434.55|3426.55|3432.12|3424.12|34
1620367740000|2021-05-07 06:09:00|3433.47|3425.47|3434.52|3426.52|3434.74|3426.74|3433.39|3425.39|28
1620367750000|2021-05-07 06:09:10|3434.29|3426.29|3435.67|3427.67|3435.73|3427.73|3434.29|3426.29|26
1620367760000|2021-05-07 06:09:20|3435.68|3427.68|3437.78|3429.78|3437.81|3429.81|3434.36|3426.36|34
1620367770000|2021-05-07 06:09:30|3437.35|3429.35|3440.32|3432.32|3440.32|3432.32|3437|3429|33
1620367780000|2021-05-07 06:09:40|3439.91|3431.91|3441.22|3433.22|3441.3|3433.3|3439.91|3431.91|25
1620367790000|2021-05-07 06:09:50|3442.36|3434.36|3442.65|3434.65|3442.97|3434.97|3441.98|3433.98|37
1620367800000|2021-05-07 06:10:00|3442.8|3434.8|3443.37|3435.37|3443.69|3435.69|3442.8|3434.8|35
1620367810000|2021-05-07 06:10:10|3443.26|3435.26|3439.74|3431.74|3443.28|3435.28|3439.74|3431.74|34
1620367820000|2021-05-07 06:10:20|3439.71|3431.71|3441.87|3433.87|3442.58|3434.58|3439.55|3431.55|35
1620367830000|2021-05-07 06:10:30|3442.03|3434.03|3440.98|3432.98|3442.18|3434.18|3440.94|3432.94|36
1620367840000|2021-05-07 06:10:40|3440.89|3432.89|3437.79|3429.79|3440.89|3432.89|3437.79|3429.79|39
1620367850000|2021-05-07 06:10:50|3437.81|3429.81|3435.72|3427.72|3438.11|3430.11|3435.1|3427.1|38
1620367860000|2021-05-07 06:11:00|3435.7|3427.7|3437.68|3429.68|3437.68|3429.68|3435.23|3427.23|35
1620367870000|2021-05-07 06:11:10|3437.54|3429.54|3438.03|3430.03|3438.23|3430.23|3437.03|3429.03|30
1620367880000|2021-05-07 06:11:20|3437.94|3429.94|3440.12|3432.12|3440.27|3432.27|3437.94|3429.94|27
1620367890000|2021-05-07 06:11:30|3440.14|3432.14|3440.26|3432.26|3440.26|3432.26|3438.66|3430.66|37
1620367900000|2021-05-07 06:11:40|3440.28|3432.28|3438.89|3430.89|3440.28|3432.28|3438.89|3430.89|18
1620367910000|2021-05-07 06:11:50|3438.9|3430.9|3440.89|3432.89|3440.99|3432.99|3438.08|3430.08|34
1620367920000|2021-05-07 06:12:00|3440.9|3432.9|3440.68|3432.68|3440.97|3432.97|3439.54|3431.54|36
1620367930000|2021-05-07 06:12:10|3440.71|3432.71|3440.47|3432.47|3441.28|3433.28|3440.44|3432.44|36
1620367940000|2021-05-07 06:12:20|3440.43|3432.43|3440.75|3432.75|3441.38|3433.38|3440.43|3432.43|36
1620367950000|2021-05-07 06:12:30|3440.77|3432.77|3442.29|3434.29|3442.31|3434.31|3440.7|3432.7|31
1620367960000|2021-05-07 06:12:40|3442.25|3434.25|3444.28|3436.28|3444.28|3436.28|3441.95|3433.95|33
1620367970000|2021-05-07 06:12:50|3444.37|3436.37|3446.32|3438.32|3446.4|3438.4|3444.37|3436.37|34
1620367980000|2021-05-07 06:13:00|3446.17|3438.17|3446.26|3438.26|3446.49|3438.49|3445.95|3437.95|35
1620367990000|2021-05-07 06:13:10|3446.31|3438.31|3445.97|3437.97|3446.32|3438.32|3443.47|3435.47|33
1620368000000|2021-05-07 06:13:20|3445.91|3437.91|3444.83|3436.83|3445.99|3437.99|3444.83|3436.83|35
1620368010000|2021-05-07 06:13:30|3444.55|3436.55|3444|3436|3444.55|3436.55|3443.42|3435.42|37
1620368020000|2021-05-07 06:13:40|3444.06|3436.06|3446.91|3438.91|3447.08|3439.08|3443.61|3435.61|37
1620368030000|2021-05-07 06:13:50|3446.86|3438.86|3444.91|3436.91|3447.1|3439.1|3444.91|3436.91|36
1620368040000|2021-05-07 06:14:00|3445.05|3437.05|3446.67|3438.67|3446.69|3438.69|3444.89|3436.89|36
1620368050000|2021-05-07 06:14:10|3446.68|3438.68|3444.51|3436.51|3446.68|3438.68|3444.51|3436.51|38
1620368060000|2021-05-07 06:14:20|3444.61|3436.61|3445.48|3437.48|3446.39|3438.39|3444.61|3436.61|38
1620368070000|2021-05-07 06:14:30|3445.6|3437.6|3443.7|3435.7|3445.6|3437.6|3443.7|3435.7|34
1620368080000|2021-05-07 06:14:40|3443.68|3435.68|3441.71|3433.71|3443.68|3435.68|3441.7|3433.7|34
1620368090000|2021-05-07 06:14:50|3441.7|3433.7|3443.37|3435.37|3444.11|3436.11|3441.1|3433.1|34
1620368100000|2021-05-07 06:15:00|3443.29|3435.29|3442.03|3434.03|3443.31|3435.31|3442.03|3434.03|36
1620368110000|2021-05-07 06:15:10|3441.96|3433.96|3444.54|3436.54|3444.54|3436.54|3441.64|3433.64|37
1620368120000|2021-05-07 06:15:20|3444.64|3436.64|3445.3|3437.3|3445.35|3437.35|3444.3|3436.3|36
1620368130000|2021-05-07 06:15:30|3445.26|3437.26|3445.36|3437.36|3445.36|3437.36|3444.77|3436.77|26
1620368140000|2021-05-07 06:15:40|3445.29|3437.29|3445.89|3437.89|3446.28|3438.28|3445.29|3437.29|30
1620368150000|2021-05-07 06:15:50|3445.73|3437.73|3445.11|3437.11|3445.73|3437.73|3444.95|3436.95|30
1620368160000|2021-05-07 06:16:00|3445.2|3437.2|3444.94|3436.94|3445.48|3437.48|3444.62|3436.62|29
1620368170000|2021-05-07 06:16:10|3445.34|3437.34|3444.69|3436.69|3445.75|3437.75|3444.69|3436.69|37
1620368180000|2021-05-07 06:16:20|3444.81|3436.81|3442.34|3434.34|3445.69|3437.69|3442.34|3434.34|35
1620368190000|2021-05-07 06:16:30|3442.32|3434.32|3441.76|3433.76|3442.43|3434.43|3440.74|3432.74|36
1620368200000|2021-05-07 06:16:40|3441.9|3433.9|3441.26|3433.26|3441.92|3433.92|3441.11|3433.11|38
1620368210000|2021-05-07 06:16:50|3441.28|3433.28|3441.07|3433.07|3441.72|3433.72|3441.07|3433.07|24
1620368220000|2021-05-07 06:17:00|3441.06|3433.06|3438.96|3430.96|3441.51|3433.51|3438.96|3430.96|38
1620368230000|2021-05-07 06:17:10|3438.81|3430.81|3437.81|3429.81|3438.9|3430.9|3437.47|3429.47|33
1620368240000|2021-05-07 06:17:20|3437.76|3429.76|3437.14|3429.14|3438.89|3430.89|3437.14|3429.14|33
1620368250000|2021-05-07 06:17:30|3437.12|3429.12|3437.71|3429.71|3438.27|3430.27|3437.05|3429.05|33
1620368260000|2021-05-07 06:17:40|3437.7|3429.7|3436.95|3428.95|3437.7|3429.7|3436.43|3428.43|33
1620368270000|2021-05-07 06:17:50|3436.89|3428.89|3436.83|3428.83|3437.21|3429.21|3436.42|3428.42|26
1620368280000|2021-05-07 06:18:00|3436.82|3428.82|3438.96|3430.96|3438.96|3430.96|3436.82|3428.82|36
1620368290000|2021-05-07 06:18:10|3439.37|3431.37|3445.03|3437.03|3445.22|3437.22|3439.37|3431.37|37
1620368300000|2021-05-07 06:18:20|3445.08|3437.08|3444.14|3436.14|3445.15|3437.15|3443.48|3435.48|38
1620368310000|2021-05-07 06:18:30|3444|3436|3445.18|3437.18|3445.18|3437.18|3442.65|3434.65|38
1620368320000|2021-05-07 06:18:40|3445.06|3437.06|3444.57|3436.57|3445.26|3437.26|3443.34|3435.34|37
1620368330000|2021-05-07 06:18:50|3444.43|3436.43|3445.36|3437.36|3446.14|3438.14|3444.04|3436.04|35
1620368340000|2021-05-07 06:19:00|3445.23|3437.23|3446.45|3438.45|3446.45|3438.45|3444.55|3436.55|40
1620368350000|2021-05-07 06:19:10|3446.41|3438.41|3446.28|3438.28|3446.41|3438.41|3445.85|3437.85|35
1620368360000|2021-05-07 06:19:20|3446.24|3438.24|3443.39|3435.39|3446.24|3438.24|3443.38|3435.38|33
1620368370000|2021-05-07 06:19:30|3443.37|3435.37|3443.38|3435.38|3443.39|3435.39|3442.1|3434.1|33
1620368380000|2021-05-07 06:19:40|3443.4|3435.4|3443.05|3435.05|3443.43|3435.43|3441.97|3433.97|35
1620368390000|2021-05-07 06:19:50|3442.97|3434.97|3442.09|3434.09|3442.97|3434.97|3441.89|3433.89|38
1620368400000|2021-05-07 06:20:00|3442.05|3434.05|3440.72|3432.72|3442.05|3434.05|3440.72|3432.72|38
1620368410000|2021-05-07 06:20:10|3440.75|3432.75|3440.79|3432.79|3441.1|3433.1|3440.28|3432.28|33
1620368420000|2021-05-07 06:20:20|3440.8|3432.8|3439.75|3431.75|3441.29|3433.29|3439.75|3431.75|37
1620368430000|2021-05-07 06:20:30|3439.76|3431.76|3440.61|3432.61|3441.32|3433.32|3439.65|3431.65|38
1620368440000|2021-05-07 06:20:40|3440.55|3432.55|3440.27|3432.27|3440.58|3432.58|3439.57|3431.57|36
1620368450000|2021-05-07 06:20:50|3440.17|3432.17|3440.04|3432.04|3440.45|3432.45|3439.97|3431.97|29
1620368460000|2021-05-07 06:21:00|3440|3432|3440.43|3432.43|3440.94|3432.94|3439.96|3431.96|32
1620368470000|2021-05-07 06:21:10|3440.46|3432.46|3440.45|3432.45|3440.53|3432.53|3440.36|3432.36|17
1620368480000|2021-05-07 06:21:20|3440.48|3432.48|3440.74|3432.74|3441.15|3433.15|3440.48|3432.48|31
1620368490000|2021-05-07 06:21:30|3440.73|3432.73|3440.42|3432.42|3440.73|3432.73|3440.22|3432.22|33
1620368500000|2021-05-07 06:21:40|3440.43|3432.43|3439.68|3431.68|3440.95|3432.95|3439.66|3431.66|35
1620368510000|2021-05-07 06:21:50|3439.64|3431.64|3440.12|3432.12|3440.16|3432.16|3439.13|3431.13|34
1620368520000|2021-05-07 06:22:00|3439.68|3431.68|3438.65|3430.65|3439.68|3431.68|3438.53|3430.53|32
1620368530000|2021-05-07 06:22:10|3438.67|3430.67|3440.2|3432.2|3440.44|3432.44|3438.67|3430.67|33
1620368540000|2021-05-07 06:22:20|3440.31|3432.31|3441.24|3433.24|3441.3|3433.3|3440.04|3432.04|38
1620368550000|2021-05-07 06:22:30|3441.25|3433.25|3440.05|3432.05|3441.28|3433.28|3440.05|3432.05|32
1620368560000|2021-05-07 06:22:40|3440|3432|3441.88|3433.88|3441.88|3433.88|3439.79|3431.79|36
1620368570000|2021-05-07 06:22:50|3442.19|3434.19|3443.69|3435.69|3444.16|3436.16|3442.19|3434.19|39
1620368580000|2021-05-07 06:23:00|3443.8|3435.8|3444.48|3436.48|3444.72|3436.72|3443.5|3435.5|37
1620368590000|2021-05-07 06:23:10|3444.49|3436.49|3443.15|3435.15|3444.49|3436.49|3442.94|3434.94|38
1620368600000|2021-05-07 06:23:20|3443.12|3435.12|3441.19|3433.19|3443.12|3435.12|3440.76|3432.76|38
1620368610000|2021-05-07 06:23:30|3441.23|3433.23|3441.65|3433.65|3441.85|3433.85|3441.23|3433.23|30
1620368620000|2021-05-07 06:23:40|3441.68|3433.68|3442.1|3434.1|3442.29|3434.29|3441.66|3433.66|36
1620368630000|2021-05-07 06:23:50|3442.02|3434.02|3441.41|3433.41|3442.3|3434.3|3441.38|3433.38|30
1620368640000|2021-05-07 06:24:00|3441.44|3433.44|3441.67|3433.67|3441.67|3433.67|3441.37|3433.37|16
1620368650000|2021-05-07 06:24:10|3441.71|3433.71|3441.46|3433.46|3441.85|3433.85|3441.45|3433.45|22
1620368660000|2021-05-07 06:24:20|3441.48|3433.48|3440.23|3432.23|3441.58|3433.58|3440.23|3432.23|21
1620368670000|2021-05-07 06:24:30|3440.17|3432.17|3438.6|3430.6|3440.17|3432.17|3438.43|3430.43|36
1620368680000|2021-05-07 06:24:40|3438.69|3430.69|3438.16|3430.16|3438.81|3430.81|3438.12|3430.12|35
1620368690000|2021-05-07 06:24:50|3438.15|3430.15|3437.81|3429.81|3438.68|3430.68|3437.81|3429.81|34
1620368700000|2021-05-07 06:25:00|3437.93|3429.93|3437.78|3429.78|3438.07|3430.07|3437.59|3429.59|24
1620368710000|2021-05-07 06:25:10|3437.85|3429.85|3438.38|3430.38|3438.39|3430.39|3437.85|3429.85|25
1620368720000|2021-05-07 06:25:20|3438.41|3430.41|3438.46|3430.46|3438.46|3430.46|3438.33|3430.33|12
1620368730000|2021-05-07 06:25:30|3438.56|3430.56|3438.8|3430.8|3439.68|3431.68|3438.56|3430.56|32
1620368740000|2021-05-07 06:25:40|3438.79|3430.79|3437.99|3429.99|3438.8|3430.8|3437.87|3429.87|14
1620368750000|2021-05-07 06:25:50|3437.98|3429.98|3437.59|3429.59|3438.04|3430.04|3437.58|3429.58|18
1620368760000|2021-05-07 06:26:00|3437.6|3429.6|3437.4|3429.4|3437.65|3429.65|3437.38|3429.38|17
1620368770000|2021-05-07 06:26:10|3437.42|3429.42|3436.51|3428.51|3437.42|3429.42|3436.29|3428.29|35
1620368780000|2021-05-07 06:26:20|3436.08|3428.08|3436.59|3428.59|3437.36|3429.36|3436.08|3428.08|38
1620368790000|2021-05-07 06:26:30|3436.63|3428.63|3438.08|3430.08|3438.08|3430.08|3436.42|3428.42|27
1620368800000|2021-05-07 06:26:40|3438.05|3430.05|3438.01|3430.01|3438.5|3430.5|3438.01|3430.01|31
1620368810000|2021-05-07 06:26:50|3438|3430|3437.97|3429.97|3438.21|3430.21|3436.96|3428.96|38
1620368820000|2021-05-07 06:27:00|3437.84|3429.84|3443.45|3435.45|3443.55|3435.55|3437.83|3429.83|35
1620368830000|2021-05-07 06:27:10|3443.32|3435.32|3445.88|3437.88|3446.9|3438.9|3443.32|3435.32|38
1620368840000|2021-05-07 06:27:20|3445.64|3437.64|3443.5|3435.5|3446.48|3438.48|3443.5|3435.5|38
1620368850000|2021-05-07 06:27:30|3443.47|3435.47|3444.53|3436.53|3444.9|3436.9|3443.47|3435.47|36
1620368860000|2021-05-07 06:27:40|3444.39|3436.39|3443.08|3435.08|3444.39|3436.39|3442.27|3434.27|34
1620368870000|2021-05-07 06:27:50|3443.03|3435.03|3443.41|3435.41|3443.73|3435.73|3443.02|3435.02|34
1620368880000|2021-05-07 06:28:00|3443.36|3435.36|3444.31|3436.31|3444.31|3436.31|3443.19|3435.19|38
1620368890000|2021-05-07 06:28:10|3444.43|3436.43|3444.94|3436.94|3445.57|3437.57|3444.43|3436.43|36
1620368900000|2021-05-07 06:28:20|3444.98|3436.98|3444.7|3436.7|3445.15|3437.15|3444.68|3436.68|31
1620368910000|2021-05-07 06:28:30|3444.67|3436.67|3446.06|3438.06|3446.85|3438.85|3444.67|3436.67|31
1620368920000|2021-05-07 06:28:40|3446.14|3438.14|3445.84|3437.84|3446.21|3438.21|3445.73|3437.73|22
1620368930000|2021-05-07 06:28:50|3445.85|3437.85|3445.79|3437.79|3445.94|3437.94|3445.4|3437.4|34
1620368940000|2021-05-07 06:29:00|3445.82|3437.82|3446.48|3438.48|3446.68|3438.68|3445.82|3437.82|27
1620368950000|2021-05-07 06:29:10|3446.45|3438.45|3445.79|3437.79|3446.48|3438.48|3445.79|3437.79|24
1620368960000|2021-05-07 06:29:20|3445.59|3437.59|3444.54|3436.54|3445.59|3437.59|3444.38|3436.38|26
1620368970000|2021-05-07 06:29:30|3444.52|3436.52|3444.43|3436.43|3444.81|3436.81|3443.95|3435.95|35
1620368980000|2021-05-07 06:29:40|3444.52|3436.52|3444.35|3436.35|3444.75|3436.75|3444.02|3436.02|36
1620368990000|2021-05-07 06:29:50|3444.33|3436.33|3445.38|3437.38|3445.38|3437.38|3443.99|3435.99|36
1620369000000|2021-05-07 06:30:00|3445.39|3437.39|3444.38|3436.38|3445.43|3437.43|3444.18|3436.18|38
1620369010000|2021-05-07 06:30:10|3444.4|3436.4|3444.36|3436.36|3444.41|3436.41|3444.15|3436.15|34
1620369020000|2021-05-07 06:30:20|3444.35|3436.35|3441.53|3433.53|3444.37|3436.37|3441.53|3433.53|36
1620369030000|2021-05-07 06:30:30|3441.37|3433.37|3441.87|3433.87|3441.87|3433.87|3439.81|3431.81|34
1620369040000|2021-05-07 06:30:40|3441.93|3433.93|3440.8|3432.8|3442.15|3434.15|3440.6|3432.6|35
1620369050000|2021-05-07 06:30:50|3440.66|3432.66|3439.17|3431.17|3440.66|3432.66|3439.17|3431.17|28
1620369060000|2021-05-07 06:31:00|3439.05|3431.05|3439.13|3431.13|3439.5|3431.5|3438.41|3430.41|27
1620369070000|2021-05-07 06:31:10|3439.09|3431.09|3442.44|3434.44|3442.54|3434.54|3439|3431|21
1620369080000|2021-05-07 06:31:20|3442.41|3434.41|3441.75|3433.75|3442.41|3434.41|3441.65|3433.65|25
1620369090000|2021-05-07 06:31:30|3441.78|3433.78|3440.31|3432.31|3441.8|3433.8|3440.31|3432.31|32
1620369100000|2021-05-07 06:31:40|3440.3|3432.3|3440.71|3432.71|3441.4|3433.4|3440.12|3432.12|33
1620369110000|2021-05-07 06:31:50|3440.76|3432.76|3441.7|3433.7|3441.71|3433.71|3440.59|3432.59|29
1620369120000|2021-05-07 06:32:00|3441.72|3433.72|3441.34|3433.34|3441.72|3433.72|3441.34|3433.34|23
1620369130000|2021-05-07 06:32:10|3441.35|3433.35|3442.52|3434.52|3442.72|3434.72|3441.29|3433.29|27
1620369140000|2021-05-07 06:32:20|3442.77|3434.77|3444.1|3436.1|3444.36|3436.36|3442.77|3434.77|27
1620369150000|2021-05-07 06:32:30|3444.11|3436.11|3443.9|3435.9|3444.17|3436.17|3443.25|3435.25|30
1620369160000|2021-05-07 06:32:40|3444.07|3436.07|3444.49|3436.49|3444.59|3436.59|3443.85|3435.85|24
1620369170000|2021-05-07 06:32:50|3444.39|3436.39|3444.64|3436.64|3444.68|3436.68|3444.12|3436.12|27
1620369180000|2021-05-07 06:33:00|3444.65|3436.65|3445.32|3437.32|3445.5|3437.5|3444.65|3436.65|37
1620369190000|2021-05-07 06:33:10|3445.28|3437.28|3447.74|3439.74|3447.98|3439.98|3445.15|3437.15|34
1620369200000|2021-05-07 06:33:20|3447.53|3439.53|3447.41|3439.41|3448.36|3440.36|3447.02|3439.02|26
1620369210000|2021-05-07 06:33:30|3447.42|3439.42|3447.63|3439.63|3447.88|3439.88|3447.34|3439.34|26
1620369220000|2021-05-07 06:33:40|3447.65|3439.65|3448.3|3440.3|3448.69|3440.69|3447.54|3439.54|17
1620369230000|2021-05-07 06:33:50|3448.4|3440.4|3448.56|3440.56|3448.56|3440.56|3447.7|3439.7|27
1620369240000|2021-05-07 06:34:00|3448.6|3440.6|3448.78|3440.78|3448.87|3440.87|3448.6|3440.6|15
1620369250000|2021-05-07 06:34:10|3448.79|3440.79|3450.96|3442.96|3452.18|3444.18|3448.7|3440.7|30
1620369260000|2021-05-07 06:34:20|3451.12|3443.12|3450.43|3442.43|3451.31|3443.31|3450.24|3442.24|34
1620369270000|2021-05-07 06:34:30|3450.73|3442.73|3451.84|3443.84|3452.35|3444.35|3450.73|3442.73|36
1620369280000|2021-05-07 06:34:40|3451.82|3443.82|3452.77|3444.77|3453.39|3445.39|3451.71|3443.71|33
1620369290000|2021-05-07 06:34:50|3452.78|3444.78|3450.73|3442.73|3452.97|3444.97|3450.73|3442.73|35
1620369300000|2021-05-07 06:35:00|3450.68|3442.68|3452.24|3444.24|3452.91|3444.91|3450.43|3442.43|38
1620369310000|2021-05-07 06:35:10|3452.19|3444.19|3450.38|3442.38|3452.8|3444.8|3450.38|3442.38|38
1620369320000|2021-05-07 06:35:20|3450.18|3442.18|3450.99|3442.99|3451.92|3443.92|3450.1|3442.1|38
1620369330000|2021-05-07 06:35:30|3450.95|3442.95|3452.04|3444.04|3452.09|3444.09|3450.75|3442.75|34
1620369340000|2021-05-07 06:35:40|3452.08|3444.08|3451.4|3443.4|3452.13|3444.13|3451.22|3443.22|31
1620369350000|2021-05-07 06:35:50|3451.36|3443.36|3450.63|3442.63|3452.17|3444.17|3450.58|3442.58|36
1620369360000|2021-05-07 06:36:00|3450.62|3442.62|3448.5|3440.5|3450.81|3442.81|3447.98|3439.98|34
1620369370000|2021-05-07 06:36:10|3448.43|3440.43|3447.35|3439.35|3448.56|3440.56|3447.34|3439.34|33
1620369380000|2021-05-07 06:36:20|3447.25|3439.25|3446.8|3438.8|3447.77|3439.77|3446.56|3438.56|38
1620369390000|2021-05-07 06:36:30|3446.48|3438.48|3445.58|3437.58|3446.66|3438.66|3445.11|3437.11|39
1620369400000|2021-05-07 06:36:40|3445.47|3437.47|3446.9|3438.9|3447.63|3439.63|3445.04|3437.04|34
1620369410000|2021-05-07 06:36:50|3446.8|3438.8|3446.05|3438.05|3446.8|3438.8|3445.96|3437.96|32
1620369420000|2021-05-07 06:37:00|3445.97|3437.97|3444.71|3436.71|3445.97|3437.97|3444.7|3436.7|37
1620369430000|2021-05-07 06:37:10|3444.92|3436.92|3447.08|3439.08|3447.08|3439.08|3444.92|3436.92|32
1620369440000|2021-05-07 06:37:20|3446.99|3438.99|3446.6|3438.6|3447.85|3439.85|3445.38|3437.38|36
1620369450000|2021-05-07 06:37:30|3446.76|3438.76|3446.85|3438.85|3447.54|3439.54|3446.53|3438.53|34
1620369460000|2021-05-07 06:37:40|3446.83|3438.83|3447.71|3439.71|3447.95|3439.95|3446.37|3438.37|34
1620369470000|2021-05-07 06:37:50|3447.75|3439.75|3445.94|3437.94|3447.79|3439.79|3445.8|3437.8|34
1620369480000|2021-05-07 06:38:00|3445.91|3437.91|3446.81|3438.81|3446.86|3438.86|3445.91|3437.91|39
1620369490000|2021-05-07 06:38:10|3446.72|3438.72|3446.76|3438.76|3447.52|3439.52|3446.4|3438.4|37
1620369500000|2021-05-07 06:38:20|3446.86|3438.86|3444.24|3436.24|3446.89|3438.89|3444.24|3436.24|35
1620369510000|2021-05-07 06:38:30|3444.01|3436.01|3444.5|3436.5|3444.5|3436.5|3442.96|3434.96|37
1620369520000|2021-05-07 06:38:40|3444.51|3436.51|3446.36|3438.36|3446.43|3438.43|3444.13|3436.13|38
1620369530000|2021-05-07 06:38:50|3446.16|3438.16|3444.77|3436.77|3446.26|3438.26|3444.5|3436.5|39
1620369540000|2021-05-07 06:39:00|3444.78|3436.78|3443.53|3435.53|3444.87|3436.87|3443.42|3435.42|36
1620369550000|2021-05-07 06:39:10|3443.62|3435.62|3444.82|3436.82|3444.89|3436.89|3442.98|3434.98|38
1620369560000|2021-05-07 06:39:20|3444.76|3436.76|3446.11|3438.11|3446.23|3438.23|3444.76|3436.76|35
1620369570000|2021-05-07 06:39:30|3446.08|3438.08|3449.58|3441.58|3449.67|3441.67|3445.92|3437.92|37
1620369580000|2021-05-07 06:39:40|3449.59|3441.59|3449.13|3441.13|3449.66|3441.66|3448.41|3440.41|31
1620369590000|2021-05-07 06:39:50|3449.12|3441.12|3448.16|3440.16|3449.23|3441.23|3447.68|3439.68|27
1620369600000|2021-05-07 06:40:00|3448.02|3440.02|3448.91|3440.91|3449.12|3441.12|3447.62|3439.62|33
1620369610000|2021-05-07 06:40:10|3448.95|3440.95|3446.95|3438.95|3449.16|3441.16|3446.42|3438.42|35
1620369620000|2021-05-07 06:40:20|3446.92|3438.92|3446.54|3438.54|3446.98|3438.98|3445.83|3437.83|36
1620369630000|2021-05-07 06:40:30|3446.63|3438.63|3446.55|3438.55|3446.66|3438.66|3446.07|3438.07|34
1620369640000|2021-05-07 06:40:40|3446.62|3438.62|3446.44|3438.44|3447.15|3439.15|3446.11|3438.11|30
1620369650000|2021-05-07 06:40:50|3446.45|3438.45|3447.26|3439.26|3447.93|3439.93|3445.37|3437.37|38
1620369660000|2021-05-07 06:41:00|3447.05|3439.05|3447.88|3439.88|3447.88|3439.88|3446.75|3438.75|37
1620369670000|2021-05-07 06:41:10|3447.9|3439.9|3447.09|3439.09|3449.15|3441.15|3447.09|3439.09|36
1620369680000|2021-05-07 06:41:20|3447.07|3439.07|3446.74|3438.74|3447.72|3439.72|3446.67|3438.67|34
1620369690000|2021-05-07 06:41:30|3446.79|3438.79|3446.35|3438.35|3446.87|3438.87|3446.01|3438.01|25
1620369700000|2021-05-07 06:41:40|3446.39|3438.39|3447.56|3439.56|3447.72|3439.72|3446.35|3438.35|25
1620369710000|2021-05-07 06:41:50|3447.4|3439.4|3447.48|3439.48|3447.62|3439.62|3447.34|3439.34|26
1620369720000|2021-05-07 06:42:00|3447.44|3439.44|3447.96|3439.96|3448.13|3440.13|3447.18|3439.18|30
1620369730000|2021-05-07 06:42:10|3448.07|3440.07|3447.78|3439.78|3448.63|3440.63|3447.38|3439.38|27
1620369740000|2021-05-07 06:42:20|3447.85|3439.85|3447.68|3439.68|3447.95|3439.95|3446.76|3438.76|35
1620369750000|2021-05-07 06:42:30|3447.64|3439.64|3447.79|3439.79|3448.29|3440.29|3447.63|3439.63|37
1620369760000|2021-05-07 06:42:40|3447.83|3439.83|3448.46|3440.46|3448.52|3440.52|3447.72|3439.72|27
1620369770000|2021-05-07 06:42:50|3448.44|3440.44|3448.66|3440.66|3448.66|3440.66|3448.06|3440.06|34
1620369780000|2021-05-07 06:43:00|3448.65|3440.65|3448.68|3440.68|3448.7|3440.7|3447.46|3439.46|28
1620369790000|2021-05-07 06:43:10|3448.59|3440.59|3448.68|3440.68|3448.68|3440.68|3448.52|3440.52|9
1620369800000|2021-05-07 06:43:20|3448.7|3440.7|3448.7|3440.7|3448.8|3440.8|3448.65|3440.65|12
1620369810000|2021-05-07 06:43:30|3448.68|3440.68|3449.47|3441.47|3449.47|3441.47|3448.68|3440.68|16
1620369820000|2021-05-07 06:43:40|3449.48|3441.48|3449.68|3441.68|3449.85|3441.85|3449.1|3441.1|23
1620369830000|2021-05-07 06:43:50|3449.69|3441.69|3449.74|3441.74|3450.19|3442.19|3449.68|3441.68|29
1620369840000|2021-05-07 06:44:00|3449.84|3441.84|3450.96|3442.96|3451.01|3443.01|3449.69|3441.69|33
1620369850000|2021-05-07 06:44:10|3450.95|3442.95|3450.18|3442.18|3450.95|3442.95|3450.17|3442.17|34
1620369860000|2021-05-07 06:44:20|3450.09|3442.09|3450.27|3442.27|3450.46|3442.46|3449.91|3441.91|33
1620369870000|2021-05-07 06:44:30|3450.22|3442.22|3450.21|3442.21|3450.24|3442.24|3449.59|3441.59|36
1620369880000|2021-05-07 06:44:40|3450.23|3442.23|3451.23|3443.23|3451.24|3443.24|3450.23|3442.23|38
1620369890000|2021-05-07 06:44:50|3451.3|3443.3|3452.12|3444.12|3452.3|3444.3|3451.28|3443.28|29
1620369900000|2021-05-07 06:45:00|3452.11|3444.11|3452.05|3444.05|3452.12|3444.12|3451.91|3443.91|29
1620369910000|2021-05-07 06:45:10|3451.95|3443.95|3451.71|3443.71|3452.01|3444.01|3451.71|3443.71|29
1620369920000|2021-05-07 06:45:20|3451.74|3443.74|3452.11|3444.11|3452.15|3444.15|3451.52|3443.52|28
1620369930000|2021-05-07 06:45:30|3452|3444|3451.62|3443.62|3452|3444|3451.46|3443.46|32
1620369940000|2021-05-07 06:45:40|3451.6|3443.6|3451.59|3443.59|3451.82|3443.82|3451.41|3443.41|32
1620369950000|2021-05-07 06:45:50|3451.52|3443.52|3451.92|3443.92|3451.98|3443.98|3451.36|3443.36|29
1620369960000|2021-05-07 06:46:00|3451.98|3443.98|3451.77|3443.77|3452.02|3444.02|3451.71|3443.71|21
1620369970000|2021-05-07 06:46:10|3451.78|3443.78|3451.32|3443.32|3451.78|3443.78|3451.24|3443.24|21
1620369980000|2021-05-07 06:46:20|3451.35|3443.35|3451.29|3443.29|3451.48|3443.48|3451.29|3443.29|17
1620369990000|2021-05-07 06:46:30|3451.27|3443.27|3451.2|3443.2|3451.27|3443.27|3451.16|3443.16|18
1620370000000|2021-05-07 06:46:40|3451.21|3443.21|3451.18|3443.18|3451.3|3443.3|3451.18|3443.18|14
1620370010000|2021-05-07 06:46:50|3451.19|3443.19|3451.39|3443.39|3451.39|3443.39|3451.18|3443.18|17
1620370020000|2021-05-07 06:47:00|3451.4|3443.4|3449.94|3441.94|3451.4|3443.4|3449.94|3441.94|12
1620370030000|2021-05-07 06:47:10|3449.91|3441.91|3450.28|3442.28|3450.42|3442.42|3449.86|3441.86|31
1620370040000|2021-05-07 06:47:20|3450.19|3442.19|3449.14|3441.14|3450.22|3442.22|3449.11|3441.11|36
1620370050000|2021-05-07 06:47:30|3449.06|3441.06|3449.79|3441.79|3449.86|3441.86|3448.54|3440.54|32
1620370060000|2021-05-07 06:47:40|3449.8|3441.8|3449.48|3441.48|3449.93|3441.93|3449.3|3441.3|27
1620370070000|2021-05-07 06:47:50|3449.63|3441.63|3452.18|3444.18|3452.18|3444.18|3449.26|3441.26|35
1620370080000|2021-05-07 06:48:00|3452.59|3444.59|3452.15|3444.15|3452.66|3444.66|3451.52|3443.52|29
1620370090000|2021-05-07 06:48:10|3452.93|3444.93|3451.61|3443.61|3452.93|3444.93|3451.17|3443.17|33
1620370100000|2021-05-07 06:48:20|3451.45|3443.45|3452.45|3444.45|3452.7|3444.7|3450.87|3442.87|33
1620370110000|2021-05-07 06:48:30|3452.44|3444.44|3451.34|3443.34|3452.63|3444.63|3451.34|3443.34|30
1620370120000|2021-05-07 06:48:40|3451.36|3443.36|3450.15|3442.15|3451.46|3443.46|3450.15|3442.15|34
1620370130000|2021-05-07 06:48:50|3449.96|3441.96|3450.33|3442.33|3450.78|3442.78|3449.83|3441.83|38
1620370140000|2021-05-07 06:49:00|3450.27|3442.27|3450.67|3442.67|3451.65|3443.65|3450.01|3442.01|36
1620370150000|2021-05-07 06:49:10|3450.69|3442.69|3448.88|3440.88|3450.69|3442.69|3448.42|3440.42|37
1620370160000|2021-05-07 06:49:20|3448.79|3440.79|3449.64|3441.64|3450.39|3442.39|3448.79|3440.79|39
1620370170000|2021-05-07 06:49:30|3449.78|3441.78|3450.17|3442.17|3450.17|3442.17|3449.6|3441.6|35
1620370180000|2021-05-07 06:49:40|3450.22|3442.22|3449.56|3441.56|3450.26|3442.26|3449.44|3441.44|39
1620370190000|2021-05-07 06:49:50|3449.52|3441.52|3447.56|3439.56|3449.71|3441.71|3447.55|3439.55|37
1620370200000|2021-05-07 06:50:00|3447.6|3439.6|3449.27|3441.27|3449.33|3441.33|3447.54|3439.54|23
1620370210000|2021-05-07 06:50:10|3449.28|3441.28|3449.32|3441.32|3449.32|3441.32|3448.22|3440.22|28
1620370220000|2021-05-07 06:50:20|3449.31|3441.31|3448.25|3440.25|3449.33|3441.33|3448.07|3440.07|30
1620370230000|2021-05-07 06:50:30|3448.26|3440.26|3448.36|3440.36|3449.12|3441.12|3448.26|3440.26|16
1620370240000|2021-05-07 06:50:40|3448.37|3440.37|3448.53|3440.53|3448.64|3440.64|3448.37|3440.37|11
1620370250000|2021-05-07 06:50:50|3448.59|3440.59|3448.4|3440.4|3448.66|3440.66|3448.3|3440.3|33
1620370260000|2021-05-07 06:51:00|3448.29|3440.29|3448.26|3440.26|3448.36|3440.36|3448.25|3440.25|22
1620370270000|2021-05-07 06:51:10|3448.29|3440.29|3447.48|3439.48|3448.3|3440.3|3447.11|3439.11|26
1620370280000|2021-05-07 06:51:20|3447.63|3439.63|3447.07|3439.07|3447.63|3439.63|3447.06|3439.06|18
1620370290000|2021-05-07 06:51:30|3447.12|3439.12|3447.67|3439.67|3447.83|3439.83|3447.11|3439.11|29
1620370300000|2021-05-07 06:51:40|3447.68|3439.68|3447.25|3439.25|3447.77|3439.77|3447.15|3439.15|26
1620370310000|2021-05-07 06:51:50|3447.26|3439.26|3447.26|3439.26|3447.53|3439.53|3446.52|3438.52|26
1620370320000|2021-05-07 06:52:00|3447.23|3439.23|3447.3|3439.3|3447.3|3439.3|3446.9|3438.9|36
1620370330000|2021-05-07 06:52:10|3447.35|3439.35|3447.63|3439.63|3448.25|3440.25|3447.3|3439.3|38
1620370340000|2021-05-07 06:52:20|3448|3440|3449.08|3441.08|3449.46|3441.46|3447.88|3439.88|35
1620370350000|2021-05-07 06:52:30|3449.18|3441.18|3449.11|3441.11|3449.23|3441.23|3449.03|3441.03|27
1620370360000|2021-05-07 06:52:40|3449.16|3441.16|3449.06|3441.06|3449.25|3441.25|3449.04|3441.04|13
1620370370000|2021-05-07 06:52:50|3449.12|3441.12|3449.93|3441.93|3449.94|3441.94|3449.12|3441.12|25
1620370380000|2021-05-07 06:53:00|3449.94|3441.94|3449.69|3441.69|3449.98|3441.98|3449.64|3441.64|25
1620370390000|2021-05-07 06:53:10|3449.57|3441.57|3450.07|3442.07|3450.07|3442.07|3449.44|3441.44|23
1620370400000|2021-05-07 06:53:20|3450.09|3442.09|3450.04|3442.04|3451.02|3443.02|3450.01|3442.01|25
1620370410000|2021-05-07 06:53:30|3449.92|3441.92|3450.31|3442.31|3450.51|3442.51|3449.92|3441.92|30
1620370420000|2021-05-07 06:53:40|3450.54|3442.54|3450.22|3442.22|3450.54|3442.54|3450.19|3442.19|25
1620370430000|2021-05-07 06:53:50|3450.33|3442.33|3450.43|3442.43|3450.56|3442.56|3450.33|3442.33|8
1620370440000|2021-05-07 06:54:00|3450.42|3442.42|3450.11|3442.11|3450.49|3442.49|3449.63|3441.63|24
1620370450000|2021-05-07 06:54:10|3450.17|3442.17|3450.17|3442.17|3450.25|3442.25|3450.01|3442.01|22
1620370460000|2021-05-07 06:54:20|3450.18|3442.18|3450.21|3442.21|3450.28|3442.28|3450.12|3442.12|15
1620370470000|2021-05-07 06:54:30|3450.2|3442.2|3449.85|3441.85|3450.25|3442.25|3449.76|3441.76|27
1620370480000|2021-05-07 06:54:40|3449.93|3441.93|3449.63|3441.63|3449.93|3441.93|3449.42|3441.42|27
1620370490000|2021-05-07 06:54:50|3449.75|3441.75|3450.87|3442.87|3451.92|3443.92|3449.57|3441.57|34
1620370500000|2021-05-07 06:55:00|3450.86|3442.86|3450.25|3442.25|3450.87|3442.87|3450.2|3442.2|17
1620370510000|2021-05-07 06:55:10|3450.21|3442.21|3449.14|3441.14|3450.21|3442.21|3448.81|3440.81|24
1620370520000|2021-05-07 06:55:20|3449.2|3441.2|3449.94|3441.94|3450.18|3442.18|3449.2|3441.2|27
1620370530000|2021-05-07 06:55:30|3449.96|3441.96|3449.37|3441.37|3449.99|3441.99|3449.28|3441.28|32
1620370540000|2021-05-07 06:55:40|3449.38|3441.38|3449.16|3441.16|3449.38|3441.38|3449.11|3441.11|24
1620370550000|2021-05-07 06:55:50|3449.19|3441.19|3447.41|3439.41|3449.23|3441.23|3447.41|3439.41|32
1620370560000|2021-05-07 06:56:00|3447.16|3439.16|3446.77|3438.77|3447.16|3439.16|3445.49|3437.49|37
1620370570000|2021-05-07 06:56:10|3446.93|3438.93|3446.38|3438.38|3447.6|3439.6|3445.65|3437.65|37
1620370580000|2021-05-07 06:56:20|3446.42|3438.42|3444.65|3436.65|3447.35|3439.35|3444.65|3436.65|37
1620370590000|2021-05-07 06:56:30|3444.6|3436.6|3445.32|3437.32|3445.33|3437.33|3444.27|3436.27|38
1620370600000|2021-05-07 06:56:40|3445.34|3437.34|3446.47|3438.47|3446.47|3438.47|3445.18|3437.18|36
1620370610000|2021-05-07 06:56:50|3446.57|3438.57|3448.78|3440.78|3449.63|3441.63|3446.57|3438.57|38
1620370620000|2021-05-07 06:57:00|3448.81|3440.81|3449.34|3441.34|3449.4|3441.4|3447.86|3439.86|38
1620370630000|2021-05-07 06:57:10|3449.35|3441.35|3448.83|3440.83|3449.69|3441.69|3448.83|3440.83|35
1620370640000|2021-05-07 06:57:20|3448.73|3440.73|3449.48|3441.48|3449.48|3441.48|3447.92|3439.92|35
1620370650000|2021-05-07 06:57:30|3449.49|3441.49|3449.69|3441.69|3449.69|3441.69|3449.35|3441.35|22
1620370660000|2021-05-07 06:57:40|3449.68|3441.68|3448.76|3440.76|3449.78|3441.78|3448.74|3440.74|30
1620370670000|2021-05-07 06:57:50|3448.78|3440.78|3448.94|3440.94|3449.09|3441.09|3447.87|3439.87|35
1620370680000|2021-05-07 06:58:00|3448.98|3440.98|3448.87|3440.87|3449.17|3441.17|3447.93|3439.93|32
1620370690000|2021-05-07 06:58:10|3448.93|3440.93|3449.17|3441.17|3449.17|3441.17|3448.93|3440.93|35
1620370700000|2021-05-07 06:58:20|3449.45|3441.45|3449.25|3441.25|3449.81|3441.81|3449.23|3441.23|35
1620370710000|2021-05-07 06:58:30|3449.24|3441.24|3449.37|3441.37|3449.62|3441.62|3448.78|3440.78|36
1620370720000|2021-05-07 06:58:40|3449.31|3441.31|3449.33|3441.33|3449.49|3441.49|3448.98|3440.98|31
1620370730000|2021-05-07 06:58:50|3449.32|3441.32|3448.72|3440.72|3449.32|3441.32|3448.68|3440.68|27
1620370740000|2021-05-07 06:59:00|3448.85|3440.85|3448.71|3440.71|3448.92|3440.92|3448.61|3440.61|21
1620370750000|2021-05-07 06:59:10|3448.72|3440.72|3448.06|3440.06|3448.91|3440.91|3448|3440|27
1620370760000|2021-05-07 06:59:20|3448.07|3440.07|3448.1|3440.1|3448.98|3440.98|3448.07|3440.07|18
1620370770000|2021-05-07 06:59:30|3448.17|3440.17|3448.19|3440.19|3448.19|3440.19|3448.17|3440.17|2
1620370780000|2021-05-07 06:59:40|3448.17|3440.17|3447.59|3439.59|3448.17|3440.17|3447.45|3439.45|30
1620370790000|2021-05-07 06:59:50|3447.58|3439.58|3447.64|3439.64|3447.71|3439.71|3447.35|3439.35|33
1620370800000|2021-05-07 07:00:00|3447.62|3439.62|3447.5|3439.5|3447.7|3439.7|3447.44|3439.44|20
1620370810000|2021-05-07 07:00:10|3447.36|3439.36|3447.37|3439.37|3447.48|3439.48|3446.7|3438.7|16
1620370820000|2021-05-07 07:00:20|3447.42|3439.42|3447.6|3439.6|3448.12|3440.12|3447.4|3439.4|29
1620370830000|2021-05-07 07:00:30|3447.42|3439.42|3446.38|3438.38|3447.42|3439.42|3446.37|3438.37|23
1620370840000|2021-05-07 07:00:40|3446.37|3438.37|3445.59|3437.59|3446.49|3438.49|3445.49|3437.49|27
1620370850000|2021-05-07 07:00:50|3445.58|3437.58|3444.73|3436.73|3445.61|3437.61|3444.73|3436.73|14
1620370860000|2021-05-07 07:01:00|3444.82|3436.82|3444.18|3436.18|3444.82|3436.82|3443.87|3435.87|30
1620370870000|2021-05-07 07:01:10|3444.21|3436.21|3444.25|3436.25|3444.27|3436.27|3443.44|3435.44|34
1620370880000|2021-05-07 07:01:20|3444.26|3436.26|3444.66|3436.66|3444.66|3436.66|3443.81|3435.81|31
1620370890000|2021-05-07 07:01:30|3444.65|3436.65|3444.25|3436.25|3444.78|3436.78|3444.25|3436.25|36
1620370900000|2021-05-07 07:01:40|3444.23|3436.23|3443.91|3435.91|3444.36|3436.36|3443.87|3435.87|26
1620370910000|2021-05-07 07:01:50|3443.92|3435.92|3444.29|3436.29|3444.29|3436.29|3443.74|3435.74|25
1620370920000|2021-05-07 07:02:00|3444.32|3436.32|3446.79|3438.79|3447.3|3439.3|3444.32|3436.32|33
1620370930000|2021-05-07 07:02:10|3447.14|3439.14|3445.18|3437.18|3447.74|3439.74|3445.18|3437.18|36
1620370940000|2021-05-07 07:02:20|3445.21|3437.21|3444.77|3436.77|3446.45|3438.45|3444.32|3436.32|36
1620370950000|2021-05-07 07:02:30|3444.69|3436.69|3441.2|3433.2|3444.69|3436.69|3441.08|3433.08|37
1620370960000|2021-05-07 07:02:40|3441.19|3433.19|3440.8|3432.8|3441.31|3433.31|3440.18|3432.18|36
1620370970000|2021-05-07 07:02:50|3440.9|3432.9|3439.57|3431.57|3441.84|3433.84|3439.43|3431.43|37
1620370980000|2021-05-07 07:03:00|3439.68|3431.68|3440.06|3432.06|3440.09|3432.09|3438.94|3430.94|26
1620370990000|2021-05-07 07:03:10|3440.09|3432.09|3439.64|3431.64|3440.09|3432.09|3439.3|3431.3|30
1620371000000|2021-05-07 07:03:20|3439.65|3431.65|3439.24|3431.24|3439.79|3431.79|3438.21|3430.21|33
1620371010000|2021-05-07 07:03:30|3439.31|3431.31|3441.5|3433.5|3441.88|3433.88|3439.3|3431.3|37
1620371020000|2021-05-07 07:03:40|3441.17|3433.17|3438.64|3430.64|3441.41|3433.41|3438.64|3430.64|36
1620371030000|2021-05-07 07:03:50|3438.66|3430.66|3437.34|3429.34|3439.24|3431.24|3436.91|3428.91|39
1620371040000|2021-05-07 07:04:00|3437.41|3429.41|3437.67|3429.67|3438.88|3430.88|3437.24|3429.24|35
1620371050000|2021-05-07 07:04:10|3437.6|3429.6|3438.73|3430.73|3439.49|3431.49|3437.6|3429.6|40
1620371060000|2021-05-07 07:04:20|3438.75|3430.75|3438.77|3430.77|3438.93|3430.93|3438.42|3430.42|32
1620371070000|2021-05-07 07:04:30|3438.79|3430.79|3439.57|3431.57|3440.05|3432.05|3438.48|3430.48|33
1620371080000|2021-05-07 07:04:40|3439.66|3431.66|3440.28|3432.28|3441.1|3433.1|3439.45|3431.45|27
1620371090000|2021-05-07 07:04:50|3440.31|3432.31|3438.31|3430.31|3440.31|3432.31|3438.27|3430.27|29
1620371100000|2021-05-07 07:05:00|3438.29|3430.29|3438.56|3430.56|3439.11|3431.11|3438.22|3430.22|25
1620371110000|2021-05-07 07:05:10|3438.38|3430.38|3438.32|3430.32|3438.46|3430.46|3438.12|3430.12|20
1620371120000|2021-05-07 07:05:20|3438.39|3430.39|3438.34|3430.34|3438.41|3430.41|3438.05|3430.05|23
1620371130000|2021-05-07 07:05:30|3438.45|3430.45|3437.97|3429.97|3438.45|3430.45|3437.21|3429.21|28
1620371140000|2021-05-07 07:05:40|3437.93|3429.93|3438.76|3430.76|3439.31|3431.31|3437.93|3429.93|29
1620371150000|2021-05-07 07:05:50|3438.79|3430.79|3440.28|3432.28|3441.37|3433.37|3438.71|3430.71|37
1620371160000|2021-05-07 07:06:00|3440.27|3432.27|3440.04|3432.04|3440.58|3432.58|3439.93|3431.93|33
1620371170000|2021-05-07 07:06:10|3440.01|3432.01|3440.15|3432.15|3440.74|3432.74|3439.29|3431.29|35
1620371180000|2021-05-07 07:06:20|3440.14|3432.14|3442.71|3434.71|3443.24|3435.24|3440.14|3432.14|30
1620371190000|2021-05-07 07:06:30|3442.23|3434.23|3440.68|3432.68|3443.5|3435.5|3440.47|3432.47|35
1620371200000|2021-05-07 07:06:40|3440.65|3432.65|3439.91|3431.91|3441.19|3433.19|3439.91|3431.91|27
1620371210000|2021-05-07 07:06:50|3439.72|3431.72|3439.16|3431.16|3439.98|3431.98|3439.16|3431.16|24
1620371220000|2021-05-07 07:07:00|3439.23|3431.23|3439.25|3431.25|3439.25|3431.25|3439.02|3431.02|28
1620371230000|2021-05-07 07:07:10|3439.26|3431.26|3438.94|3430.94|3439.28|3431.28|3438.87|3430.87|22
1620371240000|2021-05-07 07:07:20|3438.42|3430.42|3437.31|3429.31|3439.1|3431.1|3437.31|3429.31|35
1620371250000|2021-05-07 07:07:30|3437.27|3429.27|3436.68|3428.68|3437.27|3429.27|3436.56|3428.56|37
1620371260000|2021-05-07 07:07:40|3436.72|3428.72|3437.37|3429.37|3437.64|3429.64|3436.32|3428.32|35
1620371270000|2021-05-07 07:07:50|3437.36|3429.36|3437.29|3429.29|3437.83|3429.83|3436.91|3428.91|35
1620371280000|2021-05-07 07:08:00|3437.38|3429.38|3437.71|3429.71|3438.73|3430.73|3437.29|3429.29|31
1620371290000|2021-05-07 07:08:10|3437.56|3429.56|3435.23|3427.23|3437.56|3429.56|3435.23|3427.23|35
1620371300000|2021-05-07 07:08:20|3435.19|3427.19|3434.37|3426.37|3435.19|3427.19|3434.37|3426.37|25
1620371310000|2021-05-07 07:08:30|3434.31|3426.31|3431.58|3423.58|3434.31|3426.31|3431.23|3423.23|39
1620371320000|2021-05-07 07:08:40|3431.63|3423.63|3431.09|3423.09|3432.6|3424.6|3430.78|3422.78|35
1620371330000|2021-05-07 07:08:50|3431.04|3423.04|3430.97|3422.97|3432.2|3424.2|3430.61|3422.61|38
1620371340000|2021-05-07 07:09:00|3430.99|3422.99|3433.69|3425.69|3433.85|3425.85|3430.8|3422.8|36
1620371350000|2021-05-07 07:09:10|3433.76|3425.76|3433.82|3425.82|3433.82|3425.82|3432.76|3424.76|38
1620371360000|2021-05-07 07:09:20|3433.81|3425.81|3433.45|3425.45|3433.94|3425.94|3433.26|3425.26|37
1620371370000|2021-05-07 07:09:30|3433.46|3425.46|3434.76|3426.76|3434.86|3426.86|3432.67|3424.67|28
1620371380000|2021-05-07 07:09:40|3434.67|3426.67|3435.2|3427.2|3435.2|3427.2|3433.94|3425.94|37
1620371390000|2021-05-07 07:09:50|3435.17|3427.17|3436.21|3428.21|3437.03|3429.03|3435.17|3427.17|33
1620371400000|2021-05-07 07:10:00|3436.15|3428.15|3443.14|3435.14|3443.14|3435.14|3435.84|3427.84|38
1620371410000|2021-05-07 07:10:10|3443.1|3435.1|3452.28|3444.28|3452.28|3444.28|3443.1|3435.1|40
1620371420000|2021-05-07 07:10:20|3452.32|3444.32|3449.65|3441.65|3452.99|3444.99|3446.37|3438.37|38
1620371430000|2021-05-07 07:10:30|3450.55|3442.55|3454.76|3446.76|3454.76|3446.76|3450.55|3442.55|38
1620371440000|2021-05-07 07:10:40|3454.77|3446.77|3455.72|3447.72|3456.12|3448.12|3454.05|3446.05|38
1620371450000|2021-05-07 07:10:50|3455.87|3447.87|3457.66|3449.66|3458.69|3450.69|3455.87|3447.87|37
1620371460000|2021-05-07 07:11:00|3457.86|3449.86|3458.96|3450.96|3458.96|3450.96|3457.86|3449.86|31
1620371470000|2021-05-07 07:11:10|3458.97|3450.97|3459.8|3451.8|3460.32|3452.32|3458.38|3450.38|35
1620371480000|2021-05-07 07:11:20|3459.77|3451.77|3460.58|3452.58|3460.59|3452.59|3457.82|3449.82|36
1620371490000|2021-05-07 07:11:30|3460.53|3452.53|3462.79|3454.79|3463.51|3455.51|3460.53|3452.53|38
1620371500000|2021-05-07 07:11:40|3462.78|3454.78|3463.59|3455.59|3464.59|3456.59|3462.78|3454.78|38
1620371510000|2021-05-07 07:11:50|3463.61|3455.61|3466.61|3458.61|3467.39|3459.39|3463.61|3455.61|38
1620371520000|2021-05-07 07:12:00|3466.91|3458.91|3467.29|3459.29|3467.29|3459.29|3466.07|3458.07|38
1620371530000|2021-05-07 07:12:10|3467.38|3459.38|3467.13|3459.13|3467.77|3459.77|3466.69|3458.69|36
1620371540000|2021-05-07 07:12:20|3467.09|3459.09|3466.87|3458.87|3467.47|3459.47|3466.87|3458.87|37
1620371550000|2021-05-07 07:12:30|3467.01|3459.01|3467.13|3459.13|3467.21|3459.21|3466.26|3458.26|35
1620371560000|2021-05-07 07:12:40|3467.23|3459.23|3467.37|3459.37|3467.46|3459.46|3465.74|3457.74|36
1620371570000|2021-05-07 07:12:50|3467.38|3459.38|3468.82|3460.82|3468.87|3460.87|3467.33|3459.33|37
1620371580000|2021-05-07 07:13:00|3468.81|3460.81|3468.77|3460.77|3468.92|3460.92|3468.64|3460.64|33
1620371590000|2021-05-07 07:13:10|3468.57|3460.57|3468.63|3460.63|3469.04|3461.04|3468.48|3460.48|32
1620371600000|2021-05-07 07:13:20|3468.49|3460.49|3468.57|3460.57|3469|3461|3468.08|3460.08|33
1620371610000|2021-05-07 07:13:30|3468.75|3460.75|3468.9|3460.9|3468.99|3460.99|3468.51|3460.51|35
1620371620000|2021-05-07 07:13:40|3468.92|3460.92|3467.63|3459.63|3469.29|3461.29|3467.48|3459.48|40
1620371630000|2021-05-07 07:13:50|3467.65|3459.65|3467.27|3459.27|3467.83|3459.83|3467.27|3459.27|34
1620371640000|2021-05-07 07:14:00|3467.23|3459.23|3466.15|3458.15|3467.23|3459.23|3465.88|3457.88|36
1620371650000|2021-05-07 07:14:10|3466.06|3458.06|3465.58|3457.58|3466.16|3458.16|3463.91|3455.91|35
1620371660000|2021-05-07 07:14:20|3465.57|3457.57|3465.38|3457.38|3465.83|3457.83|3465.31|3457.31|34
1620371670000|2021-05-07 07:14:30|3465.51|3457.51|3464.76|3456.76|3465.51|3457.51|3463.95|3455.95|34
1620371680000|2021-05-07 07:14:40|3464.78|3456.78|3462.1|3454.1|3464.78|3456.78|3461.46|3453.46|36
1620371690000|2021-05-07 07:14:50|3462.33|3454.33|3462.44|3454.44|3462.99|3454.99|3461.88|3453.88|35
1620371700000|2021-05-07 07:15:00|3462.49|3454.49|3465.04|3457.04|3465.04|3457.04|3462.49|3454.49|33
1620371710000|2021-05-07 07:15:10|3465.05|3457.05|3469.64|3461.64|3469.76|3461.76|3465.05|3457.05|38
1620371720000|2021-05-07 07:15:20|3469.74|3461.74|3470.54|3462.54|3470.56|3462.56|3469.36|3461.36|36
1620371730000|2021-05-07 07:15:30|3470.56|3462.56|3470|3462|3470.56|3462.56|3469.83|3461.83|32
1620371740000|2021-05-07 07:15:40|3470.05|3462.05|3470.39|3462.39|3470.41|3462.41|3470.04|3462.04|23
1620371750000|2021-05-07 07:15:50|3470.24|3462.24|3470.09|3462.09|3470.24|3462.24|3468.99|3460.99|28
1620371760000|2021-05-07 07:16:00|3470.14|3462.14|3471.04|3463.04|3471.18|3463.18|3470.14|3462.14|34
1620371770000|2021-05-07 07:16:10|3471|3463|3473.16|3465.16|3473.16|3465.16|3470.76|3462.76|34
1620371780000|2021-05-07 07:16:20|3473.27|3465.27|3473.63|3465.63|3474.21|3466.21|3473.27|3465.27|38
1620371790000|2021-05-07 07:16:30|3473.64|3465.64|3473.73|3465.73|3474.21|3466.21|3473.28|3465.28|33
1620371800000|2021-05-07 07:16:40|3473.55|3465.55|3474.17|3466.17|3474.19|3466.19|3473.55|3465.55|34
1620371810000|2021-05-07 07:16:50|3474.2|3466.2|3475.39|3467.39|3475.41|3467.41|3474.2|3466.2|31
1620371820000|2021-05-07 07:17:00|3475.52|3467.52|3474.15|3466.15|3475.52|3467.52|3473.84|3465.84|32
1620371830000|2021-05-07 07:17:10|3474.14|3466.14|3472.94|3464.94|3474.33|3466.33|3472.78|3464.78|35
1620371840000|2021-05-07 07:17:20|3472.85|3464.85|3471.84|3463.84|3472.94|3464.94|3471.84|3463.84|27
1620371850000|2021-05-07 07:17:30|3471.85|3463.85|3468.64|3460.64|3471.9|3463.9|3468.64|3460.64|36
1620371860000|2021-05-07 07:17:40|3468.48|3460.48|3470.79|3462.79|3470.83|3462.83|3467.96|3459.96|38
1620371870000|2021-05-07 07:17:50|3470.66|3462.66|3470.32|3462.32|3470.81|3462.81|3468.79|3460.79|37
1620371880000|2021-05-07 07:18:00|3470.14|3462.14|3468.83|3460.83|3470.14|3462.14|3468.33|3460.33|35
1620371890000|2021-05-07 07:18:10|3468.85|3460.85|3468.51|3460.51|3468.85|3460.85|3468.47|3460.47|32
1620371900000|2021-05-07 07:18:20|3468.5|3460.5|3468.58|3460.58|3468.6|3460.6|3468.37|3460.37|29
1620371910000|2021-05-07 07:18:30|3468.6|3460.6|3468.29|3460.29|3468.61|3460.61|3468.21|3460.21|25
1620371920000|2021-05-07 07:18:40|3468.32|3460.32|3467.4|3459.4|3468.32|3460.32|3467.4|3459.4|30
1620371930000|2021-05-07 07:18:50|3467.39|3459.39|3464.83|3456.83|3467.5|3459.5|3464.83|3456.83|39
1620371940000|2021-05-07 07:19:00|3464.84|3456.84|3466.34|3458.34|3466.34|3458.34|3464.76|3456.76|32
1620371950000|2021-05-07 07:19:10|3466.33|3458.33|3467.87|3459.87|3467.88|3459.88|3466.32|3458.32|36
1620371960000|2021-05-07 07:19:20|3467.65|3459.65|3467.51|3459.51|3467.88|3459.88|3467.22|3459.22|36
1620371970000|2021-05-07 07:19:30|3467.5|3459.5|3468.93|3460.93|3469.01|3461.01|3467.4|3459.4|31
1620371980000|2021-05-07 07:19:40|3468.91|3460.91|3468.25|3460.25|3468.91|3460.91|3467.85|3459.85|34
1620371990000|2021-05-07 07:19:50|3468.19|3460.19|3467.3|3459.3|3468.19|3460.19|3467.12|3459.12|35
1620372000000|2021-05-07 07:20:00|3467.35|3459.35|3471.06|3463.06|3471.06|3463.06|3467.21|3459.21|38
1620372010000|2021-05-07 07:20:10|3471.29|3463.29|3471.72|3463.72|3472.29|3464.29|3471.29|3463.29|33
1620372020000|2021-05-07 07:20:20|3471.77|3463.77|3471.1|3463.1|3471.84|3463.84|3471.01|3463.01|32
1620372030000|2021-05-07 07:20:30|3470.76|3462.76|3471.59|3463.59|3472.53|3464.53|3470.72|3462.72|26
1620372040000|2021-05-07 07:20:40|3471.61|3463.61|3471.61|3463.61|3471.65|3463.65|3471.23|3463.23|24
1620372050000|2021-05-07 07:20:50|3471.62|3463.62|3469.73|3461.73|3471.72|3463.72|3469.69|3461.69|25
1620372060000|2021-05-07 07:21:00|3469.74|3461.74|3472.24|3464.24|3472.35|3464.35|3469.74|3461.74|34
1620372070000|2021-05-07 07:21:10|3472.41|3464.41|3471.92|3463.92|3472.49|3464.49|3471.61|3463.61|35
1620372080000|2021-05-07 07:21:20|3471.93|3463.93|3471.53|3463.53|3471.94|3463.94|3471.53|3463.53|30
1620372090000|2021-05-07 07:21:30|3471.5|3463.5|3470.87|3462.87|3471.71|3463.71|3470.85|3462.85|33
1620372100000|2021-05-07 07:21:40|3470.9|3462.9|3470.89|3462.89|3470.94|3462.94|3470.65|3462.65|32
1620372110000|2021-05-07 07:21:50|3470.75|3462.75|3469.68|3461.68|3471|3463|3469.19|3461.19|38
1620372120000|2021-05-07 07:22:00|3469.67|3461.67|3467.38|3459.38|3469.67|3461.67|3467.02|3459.02|34
1620372130000|2021-05-07 07:22:10|3467.31|3459.31|3469.42|3461.42|3469.44|3461.44|3467.26|3459.26|34
1620372140000|2021-05-07 07:22:20|3469.44|3461.44|3467.73|3459.73|3469.5|3461.5|3467.72|3459.72|36
1620372150000|2021-05-07 07:22:30|3467.7|3459.7|3468.49|3460.49|3468.49|3460.49|3467.7|3459.7|28
1620372160000|2021-05-07 07:22:40|3468.52|3460.52|3468.44|3460.44|3468.54|3460.54|3468.12|3460.12|34
1620372170000|2021-05-07 07:22:50|3468.4|3460.4|3470.15|3462.15|3470.31|3462.31|3468.36|3460.36|30
1620372180000|2021-05-07 07:23:00|3470.27|3462.27|3469.72|3461.72|3471.24|3463.24|3469.15|3461.15|36
1620372190000|2021-05-07 07:23:10|3469.98|3461.98|3470.51|3462.51|3471.23|3463.23|3469.98|3461.98|33
1620372200000|2021-05-07 07:23:20|3470.58|3462.58|3471.65|3463.65|3471.76|3463.76|3469.76|3461.76|36
1620372210000|2021-05-07 07:23:30|3471.69|3463.69|3471.25|3463.25|3472.13|3464.13|3470.74|3462.74|37
1620372220000|2021-05-07 07:23:40|3471.46|3463.46|3471.29|3463.29|3471.75|3463.75|3470.75|3462.75|34
1620372230000|2021-05-07 07:23:50|3471.26|3463.26|3471.87|3463.87|3472.15|3464.15|3471.04|3463.04|40
1620372240000|2021-05-07 07:24:00|3471.92|3463.92|3471.53|3463.53|3471.92|3463.92|3471.06|3463.06|36
1620372250000|2021-05-07 07:24:10|3471.54|3463.54|3471.28|3463.28|3471.71|3463.71|3471.28|3463.28|25
1620372260000|2021-05-07 07:24:20|3471.32|3463.32|3470.64|3462.64|3471.44|3463.44|3470.64|3462.64|23
1620372270000|2021-05-07 07:24:30|3470.72|3462.72|3470.3|3462.3|3471.25|3463.25|3470.21|3462.21|28
1620372280000|2021-05-07 07:24:40|3470.29|3462.29|3470.16|3462.16|3470.64|3462.64|3470.15|3462.15|29
1620372290000|2021-05-07 07:24:50|3470.2|3462.2|3470.26|3462.26|3470.3|3462.3|3469.91|3461.91|26
1620372300000|2021-05-07 07:25:00|3470.48|3462.48|3470.66|3462.66|3471.55|3463.55|3470.48|3462.48|36
1620372310000|2021-05-07 07:25:10|3470.6|3462.6|3470.27|3462.27|3470.93|3462.93|3469.87|3461.87|35
1620372320000|2021-05-07 07:25:20|3470.15|3462.15|3469.35|3461.35|3470.27|3462.27|3469.35|3461.35|39
1620372330000|2021-05-07 07:25:30|3469.19|3461.19|3471.25|3463.25|3471.71|3463.71|3468.9|3460.9|35
1620372340000|2021-05-07 07:25:40|3470.78|3462.78|3471.71|3463.71|3471.92|3463.92|3470.63|3462.63|34
1620372350000|2021-05-07 07:25:50|3471.64|3463.64|3470.5|3462.5|3471.91|3463.91|3470.29|3462.29|39
1620372360000|2021-05-07 07:26:00|3470.59|3462.59|3471.52|3463.52|3471.53|3463.53|3470.52|3462.52|35
1620372370000|2021-05-07 07:26:10|3471.55|3463.55|3470.56|3462.56|3471.55|3463.55|3470.56|3462.56|35
1620372380000|2021-05-07 07:26:20|3470.43|3462.43|3470.01|3462.01|3470.48|3462.48|3469.81|3461.81|33
1620372390000|2021-05-07 07:26:30|3470.02|3462.02|3471.32|3463.32|3471.32|3463.32|3469.99|3461.99|28
1620372400000|2021-05-07 07:26:40|3471.31|3463.31|3471.24|3463.24|3471.31|3463.31|3470.37|3462.37|26
1620372410000|2021-05-07 07:26:50|3471.25|3463.25|3472.12|3464.12|3472.12|3464.12|3471.04|3463.04|33
1620372420000|2021-05-07 07:27:00|3472.2|3464.2|3473.57|3465.57|3473.58|3465.58|3472.2|3464.2|31
1620372430000|2021-05-07 07:27:10|3473.65|3465.65|3473.21|3465.21|3473.66|3465.66|3473.09|3465.09|22
1620372440000|2021-05-07 07:27:20|3473.09|3465.09|3475.37|3467.37|3475.37|3467.37|3472.86|3464.86|37
1620372450000|2021-05-07 07:27:30|3476.33|3468.33|3477.27|3469.27|3477.83|3469.83|3476.33|3468.33|39
1620372460000|2021-05-07 07:27:40|3477.41|3469.41|3475.79|3467.79|3477.53|3469.53|3475.08|3467.08|40
1620372470000|2021-05-07 07:27:50|3476.05|3468.05|3476.5|3468.5|3476.84|3468.84|3476.05|3468.05|35
1620372480000|2021-05-07 07:28:00|3476.52|3468.52|3477.82|3469.82|3478.29|3470.29|3476.51|3468.51|31
1620372490000|2021-05-07 07:28:10|3477.69|3469.69|3477.75|3469.75|3478.74|3470.74|3477.62|3469.62|38
1620372500000|2021-05-07 07:28:20|3477.62|3469.62|3478.08|3470.08|3478.48|3470.48|3477.62|3469.62|36
1620372510000|2021-05-07 07:28:30|3478.23|3470.23|3478.28|3470.28|3478.45|3470.45|3477.31|3469.31|38
1620372520000|2021-05-07 07:28:40|3478.08|3470.08|3480.09|3472.09|3481.42|3473.42|3478.07|3470.07|37
1620372530000|2021-05-07 07:28:50|3479.37|3471.37|3480.46|3472.46|3480.75|3472.75|3479.3|3471.3|35
1620372540000|2021-05-07 07:29:00|3480.48|3472.48|3480.55|3472.55|3480.82|3472.82|3480.26|3472.26|32
1620372550000|2021-05-07 07:29:10|3480.56|3472.56|3481.08|3473.08|3481.99|3473.99|3480.4|3472.4|31
1620372560000|2021-05-07 07:29:20|3481.04|3473.04|3482|3474|3482.13|3474.13|3481.04|3473.04|36
1620372570000|2021-05-07 07:29:30|3482.08|3474.08|3482.76|3474.76|3482.84|3474.84|3481.74|3473.74|33
1620372580000|2021-05-07 07:29:40|3482.25|3474.25|3482.64|3474.64|3482.87|3474.87|3482.16|3474.16|37
1620372590000|2021-05-07 07:29:50|3482.36|3474.36|3481.38|3473.38|3482.36|3474.36|3481.28|3473.28|24
1620372600000|2021-05-07 07:30:00|3481.59|3473.59|3482.21|3474.21|3483.46|3475.46|3481.42|3473.42|35
1620372610000|2021-05-07 07:30:10|3482.72|3474.72|3483.69|3475.69|3483.74|3475.74|3482.7|3474.7|33
1620372620000|2021-05-07 07:30:20|3483.57|3475.57|3480.72|3472.72|3483.71|3475.71|3480.61|3472.61|39
1620372630000|2021-05-07 07:30:30|3480.68|3472.68|3479.79|3471.79|3481.3|3473.3|3479.79|3471.79|37
1620372640000|2021-05-07 07:30:40|3479.89|3471.89|3480.72|3472.72|3481.71|3473.71|3479.6|3471.6|37
1620372650000|2021-05-07 07:30:50|3480.69|3472.69|3479.79|3471.79|3480.95|3472.95|3479.79|3471.79|36
1620372660000|2021-05-07 07:31:00|3479.82|3471.82|3479.37|3471.37|3480.1|3472.1|3479.03|3471.03|39
1620372670000|2021-05-07 07:31:10|3479.4|3471.4|3478.52|3470.52|3479.81|3471.81|3478.44|3470.44|36
1620372680000|2021-05-07 07:31:20|3478.49|3470.49|3475.27|3467.27|3478.52|3470.52|3475.26|3467.26|37
1620372690000|2021-05-07 07:31:30|3474.95|3466.95|3472.29|3464.29|3475.06|3467.06|3472.29|3464.29|35
1620372700000|2021-05-07 07:31:40|3471.99|3463.99|3475.19|3467.19|3475.19|3467.19|3471.66|3463.66|38
1620372710000|2021-05-07 07:31:50|3475.95|3467.95|3474.52|3466.52|3476.12|3468.12|3474.42|3466.42|38
1620372720000|2021-05-07 07:32:00|3474.53|3466.53|3473.65|3465.65|3474.81|3466.81|3473.65|3465.65|39
1620372730000|2021-05-07 07:32:10|3473.66|3465.66|3474.39|3466.39|3474.39|3466.39|3473.66|3465.66|37
1620372740000|2021-05-07 07:32:20|3474.32|3466.32|3474.09|3466.09|3474.5|3466.5|3472.99|3464.99|37
1620372750000|2021-05-07 07:32:30|3474.07|3466.07|3473.43|3465.43|3474.1|3466.1|3472.34|3464.34|39
1620372760000|2021-05-07 07:32:40|3473.47|3465.47|3471.56|3463.56|3473.47|3465.47|3471.56|3463.56|36
1620372770000|2021-05-07 07:32:50|3471.53|3463.53|3471.51|3463.51|3471.83|3463.83|3471.45|3463.45|34
1620372780000|2021-05-07 07:33:00|3471.54|3463.54|3465.95|3457.95|3471.58|3463.58|3465.95|3457.95|35
1620372790000|2021-05-07 07:33:10|3465.89|3457.89|3467.95|3459.95|3468.11|3460.11|3465.88|3457.88|39
1620372800000|2021-05-07 07:33:20|3467.88|3459.88|3467.83|3459.83|3467.91|3459.91|3466.47|3458.47|37
1620372810000|2021-05-07 07:33:30|3467.84|3459.84|3469.09|3461.09|3470.41|3462.41|3467.84|3459.84|32
1620372820000|2021-05-07 07:33:40|3469.24|3461.24|3468.75|3460.75|3469.39|3461.39|3468.26|3460.26|34
1620372830000|2021-05-07 07:33:50|3468.77|3460.77|3468|3460|3468.83|3460.83|3467.4|3459.4|33
1620372840000|2021-05-07 07:34:00|3468.28|3460.28|3471.89|3463.89|3472.04|3464.04|3468.28|3460.28|38
1620372850000|2021-05-07 07:34:10|3471.49|3463.49|3471.28|3463.28|3472.25|3464.25|3471.28|3463.28|35
1620372860000|2021-05-07 07:34:20|3471.43|3463.43|3471.62|3463.62|3471.64|3463.64|3470.84|3462.84|36
1620372870000|2021-05-07 07:34:30|3471.74|3463.74|3471.23|3463.23|3471.77|3463.77|3471.23|3463.23|33
1620372880000|2021-05-07 07:34:40|3471.12|3463.12|3470.74|3462.74|3471.26|3463.26|3470.37|3462.37|34
1620372890000|2021-05-07 07:34:50|3470.76|3462.76|3472.06|3464.06|3472.43|3464.43|3470.47|3462.47|39
1620372900000|2021-05-07 07:35:00|3472.02|3464.02|3471.17|3463.17|3472.43|3464.43|3470.93|3462.93|37
1620372910000|2021-05-07 07:35:10|3471.18|3463.18|3471.6|3463.6|3471.6|3463.6|3471.1|3463.1|25
1620372920000|2021-05-07 07:35:20|3471.59|3463.59|3472.58|3464.58|3472.9|3464.9|3471.25|3463.25|34
1620372930000|2021-05-07 07:35:30|3472.61|3464.61|3471.61|3463.61|3472.79|3464.79|3471.49|3463.49|30
1620372940000|2021-05-07 07:35:40|3471.52|3463.52|3470.7|3462.7|3471.52|3463.52|3470.68|3462.68|25
1620372950000|2021-05-07 07:35:50|3470.67|3462.67|3470.74|3462.74|3471.95|3463.95|3470.45|3462.45|38
1620372960000|2021-05-07 07:36:00|3470.66|3462.66|3470.63|3462.63|3471.36|3463.36|3470.63|3462.63|25
1620372970000|2021-05-07 07:36:10|3470.41|3462.41|3470.2|3462.2|3470.41|3462.41|3469.7|3461.7|29
1620372980000|2021-05-07 07:36:20|3470.25|3462.25|3469.92|3461.92|3470.25|3462.25|3469.91|3461.91|27
1620372990000|2021-05-07 07:36:30|3470|3462|3470.04|3462.04|3470.7|3462.7|3469.87|3461.87|26
1620373000000|2021-05-07 07:36:40|3470.1|3462.1|3468.86|3460.86|3470.1|3462.1|3468.75|3460.75|38
1620373010000|2021-05-07 07:36:50|3468.87|3460.87|3466.82|3458.82|3469.06|3461.06|3466.81|3458.81|37
1620373020000|2021-05-07 07:37:00|3466.94|3458.94|3466.63|3458.63|3467.18|3459.18|3466.08|3458.08|35
1620373030000|2021-05-07 07:37:10|3466.62|3458.62|3466.49|3458.49|3467.65|3459.65|3465.8|3457.8|25
1620373040000|2021-05-07 07:37:20|3466.45|3458.45|3466.24|3458.24|3467.16|3459.16|3466.09|3458.09|28
1620373050000|2021-05-07 07:37:30|3466.23|3458.23|3465.85|3457.85|3466.62|3458.62|3465.64|3457.64|26
1620373060000|2021-05-07 07:37:40|3465.96|3457.96|3466.41|3458.41|3466.86|3458.86|3465.96|3457.96|33
1620373070000|2021-05-07 07:37:50|3466.39|3458.39|3465.89|3457.89|3466.39|3458.39|3465.59|3457.59|25
1620373080000|2021-05-07 07:38:00|3465.91|3457.91|3463.16|3455.16|3465.94|3457.94|3463.15|3455.15|32
1620373090000|2021-05-07 07:38:10|3463.05|3455.05|3460.94|3452.94|3463.05|3455.05|3460.4|3452.4|37
1620373100000|2021-05-07 07:38:20|3461.14|3453.14|3461.07|3453.07|3461.44|3453.44|3458.95|3450.95|39
1620373110000|2021-05-07 07:38:30|3460.89|3452.89|3459.38|3451.38|3461.62|3453.62|3459.35|3451.35|36
1620373120000|2021-05-07 07:38:40|3459.34|3451.34|3458.77|3450.77|3459.64|3451.64|3458.55|3450.55|34
1620373130000|2021-05-07 07:38:50|3458.78|3450.78|3458.76|3450.76|3458.89|3450.89|3458.61|3450.61|18
1620373140000|2021-05-07 07:39:00|3458.77|3450.77|3458.39|3450.39|3458.78|3450.78|3458.34|3450.34|25
1620373150000|2021-05-07 07:39:10|3458.4|3450.4|3459.61|3451.61|3459.92|3451.92|3458.4|3450.4|27
1620373160000|2021-05-07 07:39:20|3459.57|3451.57|3462.59|3454.59|3462.72|3454.72|3459.38|3451.38|33
1620373170000|2021-05-07 07:39:30|3462.85|3454.85|3462.78|3454.78|3463.53|3455.53|3462.78|3454.78|29
1620373180000|2021-05-07 07:39:40|3462.55|3454.55|3461.8|3453.8|3462.62|3454.62|3460.5|3452.5|37
1620373190000|2021-05-07 07:39:50|3462.31|3454.31|3461.3|3453.3|3463.2|3455.2|3460.7|3452.7|37
1620373200000|2021-05-07 07:40:00|3461.29|3453.29|3461.87|3453.87|3462.04|3454.04|3461.12|3453.12|33
1620373210000|2021-05-07 07:40:10|3461.88|3453.88|3460.61|3452.61|3461.88|3453.88|3460.61|3452.61|31
1620373220000|2021-05-07 07:40:20|3460.43|3452.43|3460.19|3452.19|3460.73|3452.73|3459.72|3451.72|32
1620373230000|2021-05-07 07:40:30|3460.35|3452.35|3460.11|3452.11|3461.55|3453.55|3460.11|3452.11|35
1620373240000|2021-05-07 07:40:40|3460.13|3452.13|3457.23|3449.23|3460.13|3452.13|3456.8|3448.8|36
1620373250000|2021-05-07 07:40:50|3457.15|3449.15|3456.67|3448.67|3457.22|3449.22|3456.47|3448.47|23
1620373260000|2021-05-07 07:41:00|3456.69|3448.69|3456.64|3448.64|3456.88|3448.88|3456.56|3448.56|23
1620373270000|2021-05-07 07:41:10|3456.66|3448.66|3456.74|3448.74|3456.88|3448.88|3456.37|3448.37|25
1620373280000|2021-05-07 07:41:20|3456.76|3448.76|3457.18|3449.18|3457.18|3449.18|3456.49|3448.49|21
1620373290000|2021-05-07 07:41:30|3456.93|3448.93|3457.11|3449.11|3457.4|3449.4|3456.81|3448.81|29
1620373300000|2021-05-07 07:41:40|3457.3|3449.3|3457.87|3449.87|3457.89|3449.89|3457.29|3449.29|25
1620373310000|2021-05-07 07:41:50|3457.91|3449.91|3458.97|3450.97|3459.12|3451.12|3457.91|3449.91|25
1620373320000|2021-05-07 07:42:00|3458.56|3450.56|3457.62|3449.62|3458.56|3450.56|3457.54|3449.54|28
1620373330000|2021-05-07 07:42:10|3457.77|3449.77|3458.17|3450.17|3458.2|3450.2|3457.66|3449.66|18
1620373340000|2021-05-07 07:42:20|3458.19|3450.19|3459.37|3451.37|3459.63|3451.63|3458.13|3450.13|24
1620373350000|2021-05-07 07:42:30|3459.45|3451.45|3461.53|3453.53|3461.53|3453.53|3459.29|3451.29|35
1620373360000|2021-05-07 07:42:40|3461.7|3453.7|3462.03|3454.03|3462.33|3454.33|3461.37|3453.37|29
1620373370000|2021-05-07 07:42:50|3461.98|3453.98|3462.11|3454.11|3462.84|3454.84|3461.56|3453.56|33
1620373380000|2021-05-07 07:43:00|3462.08|3454.08|3462.9|3454.9|3462.9|3454.9|3462.08|3454.08|20
1620373390000|2021-05-07 07:43:10|3462.92|3454.92|3464.06|3456.06|3464.19|3456.19|3462.92|3454.92|27
1620373400000|2021-05-07 07:43:20|3464.12|3456.12|3464.07|3456.07|3464.33|3456.33|3463.89|3455.89|26
1620373410000|2021-05-07 07:43:30|3463.88|3455.88|3462.42|3454.42|3464.04|3456.04|3462.42|3454.42|32
1620373420000|2021-05-07 07:43:40|3462.43|3454.43|3461.27|3453.27|3462.53|3454.53|3461.02|3453.02|33
1620373430000|2021-05-07 07:43:50|3461.26|3453.26|3460.93|3452.93|3461.26|3453.26|3460.4|3452.4|30
1620373440000|2021-05-07 07:44:00|3460.94|3452.94|3459.01|3451.01|3461.04|3453.04|3458.97|3450.97|31
1620373450000|2021-05-07 07:44:10|3458.93|3450.93|3458.42|3450.42|3459.29|3451.29|3458.34|3450.34|35
1620373460000|2021-05-07 07:44:20|3457.46|3449.46|3459.36|3451.36|3460.24|3452.24|3457.46|3449.46|36
1620373470000|2021-05-07 07:44:30|3458.3|3450.3|3457.9|3449.9|3458.51|3450.51|3457.82|3449.82|35
1620373480000|2021-05-07 07:44:40|3457.87|3449.87|3458.01|3450.01|3458.28|3450.28|3457.81|3449.81|34
1620373490000|2021-05-07 07:44:50|3458.02|3450.02|3458.29|3450.29|3458.67|3450.67|3458|3450|33
1620373500000|2021-05-07 07:45:00|3458.26|3450.26|3458.3|3450.3|3458.45|3450.45|3458.23|3450.23|26
1620373510000|2021-05-07 07:45:10|3458.29|3450.29|3458.96|3450.96|3458.96|3450.96|3458.29|3450.29|30
1620373520000|2021-05-07 07:45:20|3459.02|3451.02|3460.18|3452.18|3460.71|3452.71|3459.02|3451.02|33
1620373530000|2021-05-07 07:45:30|3460.23|3452.23|3460.57|3452.57|3461|3453|3460.23|3452.23|39
1620373540000|2021-05-07 07:45:40|3460.58|3452.58|3460.3|3452.3|3460.83|3452.83|3460.3|3452.3|30
1620373550000|2021-05-07 07:45:50|3460.28|3452.28|3458.39|3450.39|3460.39|3452.39|3457.96|3449.96|32
1620373560000|2021-05-07 07:46:00|3458.1|3450.1|3452.18|3444.18|3458.54|3450.54|3452.18|3444.18|40
1620373570000|2021-05-07 07:46:10|3452.06|3444.06|3451.2|3443.2|3452.86|3444.86|3450.87|3442.87|40
1620373580000|2021-05-07 07:46:20|3451.4|3443.4|3450.58|3442.58|3452.33|3444.33|3450.24|3442.24|35
1620373590000|2021-05-07 07:46:30|3450.31|3442.31|3450.18|3442.18|3451.56|3443.56|3450.18|3442.18|38
1620373600000|2021-05-07 07:46:40|3450.16|3442.16|3449.98|3441.98|3450.82|3442.82|3449.89|3441.89|39
1620373610000|2021-05-07 07:46:50|3450.01|3442.01|3449.44|3441.44|3450.15|3442.15|3449.36|3441.36|34
1620373620000|2021-05-07 07:47:00|3449.42|3441.42|3449.98|3441.98|3450.93|3442.93|3449.28|3441.28|33
1620373630000|2021-05-07 07:47:10|3449.99|3441.99|3451.47|3443.47|3451.74|3443.74|3449.78|3441.78|36
1620373640000|2021-05-07 07:47:20|3451.32|3443.32|3449.8|3441.8|3451.72|3443.72|3449.8|3441.8|35
1620373650000|2021-05-07 07:47:30|3449.74|3441.74|3449.98|3441.98|3450.03|3442.03|3449.57|3441.57|36
1620373660000|2021-05-07 07:47:40|3450.05|3442.05|3449.69|3441.69|3450.05|3442.05|3449.62|3441.62|32
1620373670000|2021-05-07 07:47:50|3449.84|3441.84|3449.01|3441.01|3449.91|3441.91|3449.01|3441.01|33
1620373680000|2021-05-07 07:48:00|3449.02|3441.02|3448.97|3440.97|3449.06|3441.06|3448.89|3440.89|29
1620373690000|2021-05-07 07:48:10|3448.95|3440.95|3448.97|3440.97|3449.07|3441.07|3448.94|3440.94|21
1620373700000|2021-05-07 07:48:20|3448.99|3440.99|3448.64|3440.64|3449.03|3441.03|3448.64|3440.64|28
1620373710000|2021-05-07 07:48:30|3448.68|3440.68|3448.81|3440.81|3448.87|3440.87|3448.04|3440.04|33
1620373720000|2021-05-07 07:48:40|3448.86|3440.86|3448.36|3440.36|3449.01|3441.01|3448.36|3440.36|33
1620373730000|2021-05-07 07:48:50|3448.37|3440.37|3446.46|3438.46|3448.62|3440.62|3446.42|3438.42|36
1620373740000|2021-05-07 07:49:00|3446.56|3438.56|3444.8|3436.8|3446.56|3438.56|3444.52|3436.52|39
1620373750000|2021-05-07 07:49:10|3444.84|3436.84|3447.39|3439.39|3447.5|3439.5|3444.84|3436.84|39
1620373760000|2021-05-07 07:49:20|3447.35|3439.35|3450.23|3442.23|3450.68|3442.68|3447.35|3439.35|37
1620373770000|2021-05-07 07:49:30|3450.19|3442.19|3451.34|3443.34|3451.59|3443.59|3449.85|3441.85|35
1620373780000|2021-05-07 07:49:40|3450.62|3442.62|3450.5|3442.5|3450.79|3442.79|3448.35|3440.35|38
1620373790000|2021-05-07 07:49:50|3450.37|3442.37|3450.17|3442.17|3450.58|3442.58|3449.81|3441.81|29
1620373800000|2021-05-07 07:50:00|3450.21|3442.21|3449.61|3441.61|3450.21|3442.21|3449.52|3441.52|27
1620373810000|2021-05-07 07:50:10|3449.36|3441.36|3449.31|3441.31|3449.58|3441.58|3448.92|3440.92|35
1620373820000|2021-05-07 07:50:20|3449.3|3441.3|3448.89|3440.89|3449.58|3441.58|3448.82|3440.82|24
1620373830000|2021-05-07 07:50:30|3448.82|3440.82|3447.35|3439.35|3448.84|3440.84|3447.03|3439.03|35
1620373840000|2021-05-07 07:50:40|3447.1|3439.1|3445.55|3437.55|3447.29|3439.29|3444.96|3436.96|33
1620373850000|2021-05-07 07:50:50|3445.46|3437.46|3445.6|3437.6|3445.69|3437.69|3445.29|3437.29|32
1620373860000|2021-05-07 07:51:00|3445.55|3437.55|3446.23|3438.23|3446.42|3438.42|3444.97|3436.97|34
1620373870000|2021-05-07 07:51:10|3446.24|3438.24|3446.23|3438.23|3446.29|3438.29|3445.79|3437.79|26
1620373880000|2021-05-07 07:51:20|3446.16|3438.16|3447.44|3439.44|3447.62|3439.62|3446.16|3438.16|29
1620373890000|2021-05-07 07:51:30|3447.41|3439.41|3449.27|3441.27|3449.39|3441.39|3447.28|3439.28|29
1620373900000|2021-05-07 07:51:40|3449.12|3441.12|3447.82|3439.82|3449.47|3441.47|3447.82|3439.82|37
1620373910000|2021-05-07 07:51:50|3447.79|3439.79|3447.65|3439.65|3447.94|3439.94|3447.34|3439.34|37
1620373920000|2021-05-07 07:52:00|3447.64|3439.64|3447.55|3439.55|3447.95|3439.95|3447.17|3439.17|28
1620373930000|2021-05-07 07:52:10|3447.61|3439.61|3448.65|3440.65|3449.3|3441.3|3447.42|3439.42|32
1620373940000|2021-05-07 07:52:20|3448.63|3440.63|3447.7|3439.7|3448.65|3440.65|3447.66|3439.66|34
1620373950000|2021-05-07 07:52:30|3447.72|3439.72|3446.99|3438.99|3447.72|3439.72|3446.35|3438.35|33
1620373960000|2021-05-07 07:52:40|3447.01|3439.01|3447.5|3439.5|3447.54|3439.54|3446.35|3438.35|33
1620373970000|2021-05-07 07:52:50|3447.71|3439.71|3446.62|3438.62|3447.71|3439.71|3446.34|3438.34|31
1620373980000|2021-05-07 07:53:00|3446.61|3438.61|3447.89|3439.89|3447.89|3439.89|3446.51|3438.51|28
1620373990000|2021-05-07 07:53:10|3448.61|3440.61|3448.6|3440.6|3449.64|3441.64|3448.59|3440.59|30
1620374000000|2021-05-07 07:53:20|3448.56|3440.56|3447.99|3439.99|3448.74|3440.74|3447.45|3439.45|37
1620374010000|2021-05-07 07:53:30|3448.05|3440.05|3449.69|3441.69|3450.17|3442.17|3448.05|3440.05|34
1620374020000|2021-05-07 07:53:40|3450|3442|3452.97|3444.97|3453.1|3445.1|3450|3442|38
1620374030000|2021-05-07 07:53:50|3453.03|3445.03|3451.93|3443.93|3453.21|3445.21|3451.63|3443.63|39
1620374040000|2021-05-07 07:54:00|3451.96|3443.96|3450.89|3442.89|3451.99|3443.99|3450.78|3442.78|37
1620374050000|2021-05-07 07:54:10|3450.78|3442.78|3451.27|3443.27|3452.41|3444.41|3450.57|3442.57|39
1620374060000|2021-05-07 07:54:20|3451.26|3443.26|3451.23|3443.23|3451.79|3443.79|3451.14|3443.14|36
1620374070000|2021-05-07 07:54:30|3451.21|3443.21|3451.23|3443.23|3451.54|3443.54|3451.15|3443.15|33
1620374080000|2021-05-07 07:54:40|3451.18|3443.18|3450.83|3442.83|3451.23|3443.23|3450.83|3442.83|20
1620374090000|2021-05-07 07:54:50|3450.95|3442.95|3450.9|3442.9|3451.07|3443.07|3450.9|3442.9|23
1620374100000|2021-05-07 07:55:00|3450.87|3442.87|3450.85|3442.85|3450.91|3442.91|3450.8|3442.8|13
1620374110000|2021-05-07 07:55:10|3450.89|3442.89|3448.98|3440.98|3450.89|3442.89|3448.97|3440.97|28
1620374120000|2021-05-07 07:55:20|3448.99|3440.99|3448.4|3440.4|3448.99|3440.99|3448.34|3440.34|28
1620374130000|2021-05-07 07:55:30|3448.41|3440.41|3448.38|3440.38|3448.43|3440.43|3448.35|3440.35|23
1620374140000|2021-05-07 07:55:40|3448.39|3440.39|3445.84|3437.84|3448.39|3440.39|3445.84|3437.84|34
1620374150000|2021-05-07 07:55:50|3445.73|3437.73|3442.74|3434.74|3445.73|3437.73|3442.65|3434.65|33
1620374160000|2021-05-07 07:56:00|3442.49|3434.49|3440.57|3432.57|3442.49|3434.49|3440.03|3432.03|39
1620374170000|2021-05-07 07:56:10|3440.56|3432.56|3442.49|3434.49|3442.98|3434.98|3439.93|3431.93|37
1620374180000|2021-05-07 07:56:20|3442.39|3434.39|3442.48|3434.48|3443.09|3435.09|3442.39|3434.39|39
1620374190000|2021-05-07 07:56:30|3442.47|3434.47|3442.05|3434.05|3442.52|3434.52|3442.05|3434.05|30
1620374200000|2021-05-07 07:56:40|3441.97|3433.97|3441.68|3433.68|3442.15|3434.15|3441.5|3433.5|27
1620374210000|2021-05-07 07:56:50|3441.64|3433.64|3441.39|3433.39|3441.75|3433.75|3441.39|3433.39|24
1620374220000|2021-05-07 07:57:00|3441.28|3433.28|3443.27|3435.27|3443.27|3435.27|3441.16|3433.16|30
1620374230000|2021-05-07 07:57:10|3443.21|3435.21|3442.96|3434.96|3443.78|3435.78|3442.72|3434.72|29
1620374240000|2021-05-07 07:57:20|3443.04|3435.04|3445.23|3437.23|3445.32|3437.32|3443.04|3435.04|30
1620374250000|2021-05-07 07:57:30|3445.32|3437.32|3444.56|3436.56|3445.83|3437.83|3444.09|3436.09|35
1620374260000|2021-05-07 07:57:40|3444.57|3436.57|3444.89|3436.89|3444.96|3436.96|3444.3|3436.3|27
1620374270000|2021-05-07 07:57:50|3444.96|3436.96|3442.73|3434.73|3444.97|3436.97|3442.72|3434.72|36
1620374280000|2021-05-07 07:58:00|3442.75|3434.75|3442.53|3434.53|3442.75|3434.75|3442.22|3434.22|19
1620374290000|2021-05-07 07:58:10|3442.61|3434.61|3443.91|3435.91|3443.92|3435.92|3442.44|3434.44|31
1620374300000|2021-05-07 07:58:20|3443.89|3435.89|3444.02|3436.02|3444.13|3436.13|3443.85|3435.85|33
1620374310000|2021-05-07 07:58:30|3443.86|3435.86|3443.82|3435.82|3444.48|3436.48|3443.67|3435.67|29
1620374320000|2021-05-07 07:58:40|3443.58|3435.58|3443.62|3435.62|3443.74|3435.74|3443.39|3435.39|25
1620374330000|2021-05-07 07:58:50|3443.58|3435.58|3443.91|3435.91|3443.95|3435.95|3443.57|3435.57|21
1620374340000|2021-05-07 07:59:00|3443.89|3435.89|3442.48|3434.48|3444.01|3436.01|3442.48|3434.48|28
1620374350000|2021-05-07 07:59:10|3442.46|3434.46|3443.22|3435.22|3443.61|3435.61|3441.83|3433.83|28
1620374360000|2021-05-07 07:59:20|3443.17|3435.17|3442.63|3434.63|3443.17|3435.17|3442.59|3434.59|31
1620374370000|2021-05-07 07:59:30|3442.64|3434.64|3442|3434|3442.7|3434.7|3442|3434|27
1620374380000|2021-05-07 07:59:40|3442.33|3434.33|3443.89|3435.89|3444.34|3436.34|3442.33|3434.33|30
1620374390000|2021-05-07 07:59:50|3443.74|3435.74|3440.44|3432.44|3443.87|3435.87|3440.37|3432.37|34
1620374400000|2021-05-07 08:00:00|3440.37|3432.37|3439.91|3431.91|3440.41|3432.41|3439.89|3431.89|31
1620374410000|2021-05-07 08:00:10|3439.79|3431.79|3439.74|3431.74|3440.08|3432.08|3439.39|3431.39|30
1620374420000|2021-05-07 08:00:20|3439.75|3431.75|3439.82|3431.82|3440.21|3432.21|3439.63|3431.63|30
1620374430000|2021-05-07 08:00:30|3439.78|3431.78|3439.28|3431.28|3439.83|3431.83|3438.89|3430.89|38
1620374440000|2021-05-07 08:00:40|3439.29|3431.29|3439.01|3431.01|3439.39|3431.39|3439.01|3431.01|33
1620374450000|2021-05-07 08:00:50|3438.92|3430.92|3439.24|3431.24|3439.33|3431.33|3438.92|3430.92|26
1620374460000|2021-05-07 08:01:00|3439.25|3431.25|3438.81|3430.81|3439.35|3431.35|3438.74|3430.74|27
1620374470000|2021-05-07 08:01:10|3438.82|3430.82|3438.86|3430.86|3438.86|3430.86|3438.31|3430.31|28
1620374480000|2021-05-07 08:01:20|3438.87|3430.87|3438.66|3430.66|3438.87|3430.87|3438.53|3430.53|26
1620374490000|2021-05-07 08:01:30|3438.61|3430.61|3438.49|3430.49|3438.74|3430.74|3438.41|3430.41|27
1620374500000|2021-05-07 08:01:40|3438.5|3430.5|3438.2|3430.2|3438.51|3430.51|3438.1|3430.1|34
1620374510000|2021-05-07 08:01:50|3438.38|3430.38|3438.14|3430.14|3438.39|3430.39|3438.13|3430.13|29
1620374520000|2021-05-07 08:02:00|3438.13|3430.13|3436.17|3428.17|3438.13|3430.13|3434.67|3426.67|37
1620374530000|2021-05-07 08:02:10|3436.13|3428.13|3434.76|3426.76|3436.32|3428.32|3434.52|3426.52|34
1620374540000|2021-05-07 08:02:20|3434.77|3426.77|3435.48|3427.48|3435.73|3427.73|3434.43|3426.43|34
1620374550000|2021-05-07 08:02:30|3435.35|3427.35|3436.11|3428.11|3436.22|3428.22|3435.16|3427.16|33
1620374560000|2021-05-07 08:02:40|3436.08|3428.08|3435.26|3427.26|3436.24|3428.24|3435.17|3427.17|33
1620374570000|2021-05-07 08:02:50|3435.22|3427.22|3432.57|3424.57|3435.22|3427.22|3432.48|3424.48|31
1620374580000|2021-05-07 08:03:00|3432.39|3424.39|3427.91|3419.91|3432.39|3424.39|3426.35|3418.35|39
1620374590000|2021-05-07 08:03:10|3427.72|3419.72|3427.45|3419.45|3428.54|3420.54|3426.74|3418.74|38
1620374600000|2021-05-07 08:03:20|3427.43|3419.43|3426.06|3418.06|3427.82|3419.82|3425.13|3417.13|39
1620374610000|2021-05-07 08:03:30|3426.28|3418.28|3430.03|3422.03|3430.77|3422.77|3426.28|3418.28|40
1620374620000|2021-05-07 08:03:40|3430.04|3422.04|3430.5|3422.5|3430.64|3422.64|3429.73|3421.73|36
1620374630000|2021-05-07 08:03:50|3430.48|3422.48|3432.78|3424.78|3432.81|3424.81|3430.48|3422.48|34
1620374640000|2021-05-07 08:04:00|3432.34|3424.34|3437.61|3429.61|3437.61|3429.61|3432.34|3424.34|38
1620374650000|2021-05-07 08:04:10|3437.63|3429.63|3440.74|3432.74|3441.08|3433.08|3436.96|3428.96|32
1620374660000|2021-05-07 08:04:20|3440.75|3432.75|3441.46|3433.46|3441.47|3433.47|3440.51|3432.51|33
1620374670000|2021-05-07 08:04:30|3441.35|3433.35|3444.3|3436.3|3444.3|3436.3|3441.35|3433.35|28
1620374680000|2021-05-07 08:04:40|3444.33|3436.33|3443.44|3435.44|3444.54|3436.54|3443.44|3435.44|38
1620374690000|2021-05-07 08:04:50|3443.39|3435.39|3440.53|3432.53|3443.45|3435.45|3440.19|3432.19|36
1620374700000|2021-05-07 08:05:00|3440.57|3432.57|3437.93|3429.93|3441.05|3433.05|3437.52|3429.52|35
1620374710000|2021-05-07 08:05:10|3438.16|3430.16|3442.91|3434.91|3443.08|3435.08|3438.16|3430.16|38
1620374720000|2021-05-07 08:05:20|3442.7|3434.7|3443.69|3435.69|3443.72|3435.72|3442.7|3434.7|32
1620374730000|2021-05-07 08:05:30|3444.25|3436.25|3444.6|3436.6|3444.66|3436.66|3444.11|3436.11|34
1620374740000|2021-05-07 08:05:40|3444.66|3436.66|3447.02|3439.02|3447.12|3439.12|3444.66|3436.66|31
1620374750000|2021-05-07 08:05:50|3446.96|3438.96|3444.88|3436.88|3447.17|3439.17|3444.87|3436.87|37
1620374760000|2021-05-07 08:06:00|3444.89|3436.89|3446.65|3438.65|3446.65|3438.65|3443.82|3435.82|33
1620374770000|2021-05-07 08:06:10|3446.11|3438.11|3447.68|3439.68|3448.14|3440.14|3446.11|3438.11|34
1620374780000|2021-05-07 08:06:20|3447.66|3439.66|3447.24|3439.24|3447.93|3439.93|3447.22|3439.22|34
1620374790000|2021-05-07 08:06:30|3447.29|3439.29|3447.6|3439.6|3447.71|3439.71|3447.17|3439.17|28
1620374800000|2021-05-07 08:06:40|3447.61|3439.61|3448|3440|3448.21|3440.21|3447.61|3439.61|31
1620374810000|2021-05-07 08:06:50|3447.91|3439.91|3444.72|3436.72|3448.01|3440.01|3444.35|3436.35|31
1620374820000|2021-05-07 08:07:00|3444.36|3436.36|3445.52|3437.52|3445.52|3437.52|3444.36|3436.36|32
1620374830000|2021-05-07 08:07:10|3445.99|3437.99|3445.95|3437.95|3446.34|3438.34|3445.56|3437.56|35
1620374840000|2021-05-07 08:07:20|3445.97|3437.97|3446.9|3438.9|3446.9|3438.9|3445.45|3437.45|33
1620374850000|2021-05-07 08:07:30|3446.78|3438.78|3446.17|3438.17|3447.11|3439.11|3445.52|3437.52|33
1620374860000|2021-05-07 08:07:40|3446.18|3438.18|3445.59|3437.59|3446.18|3438.18|3445.04|3437.04|33
1620374870000|2021-05-07 08:07:50|3445.62|3437.62|3446.42|3438.42|3446.49|3438.49|3445.44|3437.44|29
1620374880000|2021-05-07 08:08:00|3446.45|3438.45|3446.45|3438.45|3446.85|3438.85|3446.06|3438.06|35
1620374890000|2021-05-07 08:08:10|3446.46|3438.46|3446.75|3438.75|3447.69|3439.69|3446.41|3438.41|35
1620374900000|2021-05-07 08:08:20|3446.76|3438.76|3442.96|3434.96|3446.76|3438.76|3442.65|3434.65|38
1620374910000|2021-05-07 08:08:30|3442.92|3434.92|3442.76|3434.76|3443.03|3435.03|3442.54|3434.54|35
1620374920000|2021-05-07 08:08:40|3442.74|3434.74|3445.08|3437.08|3445.36|3437.36|3442.43|3434.43|32
1620374930000|2021-05-07 08:08:50|3445.13|3437.13|3444.83|3436.83|3445.32|3437.32|3444.82|3436.82|33
1620374940000|2021-05-07 08:09:00|3444.75|3436.75|3444.42|3436.42|3444.75|3436.75|3443.37|3435.37|38
1620374950000|2021-05-07 08:09:10|3444.43|3436.43|3439.06|3431.06|3444.43|3436.43|3439.06|3431.06|37
1620374960000|2021-05-07 08:09:20|3438.95|3430.95|3439|3431|3439|3431|3438.39|3430.39|34
1620374970000|2021-05-07 08:09:30|3438.95|3430.95|3437.87|3429.87|3439.79|3431.79|3437.82|3429.82|35
1620374980000|2021-05-07 08:09:40|3437.75|3429.75|3436.06|3428.06|3437.75|3429.75|3433.52|3425.52|39
1620374990000|2021-05-07 08:09:50|3436.08|3428.08|3435.86|3427.86|3436.1|3428.1|3434.82|3426.82|31
1620375000000|2021-05-07 08:10:00|3435.81|3427.81|3437.35|3429.35|3437.35|3429.35|3435.44|3427.44|33
1620375010000|2021-05-07 08:10:10|3437.28|3429.28|3437.2|3429.2|3438.05|3430.05|3437.18|3429.18|31
1620375020000|2021-05-07 08:10:20|3437.35|3429.35|3437.66|3429.66|3438.08|3430.08|3437.2|3429.2|27
1620375030000|2021-05-07 08:10:30|3437.76|3429.76|3437.29|3429.29|3437.89|3429.89|3437.29|3429.29|27
1620375040000|2021-05-07 08:10:40|3437.26|3429.26|3436.44|3428.44|3437.46|3429.46|3435.94|3427.94|29
1620375050000|2021-05-07 08:10:50|3436.5|3428.5|3437.77|3429.77|3437.94|3429.94|3436.39|3428.39|32
1620375060000|2021-05-07 08:11:00|3437.76|3429.76|3435.24|3427.24|3438.11|3430.11|3434.44|3426.44|38
1620375070000|2021-05-07 08:11:10|3435.17|3427.17|3437.39|3429.39|3437.48|3429.48|3435.1|3427.1|36
1620375080000|2021-05-07 08:11:20|3437.25|3429.25|3434.59|3426.59|3437.54|3429.54|3434.37|3426.37|38
1620375090000|2021-05-07 08:11:30|3434.57|3426.57|3433.56|3425.56|3434.57|3426.57|3432.03|3424.03|39
1620375100000|2021-05-07 08:11:40|3433.59|3425.59|3433.58|3425.58|3434.33|3426.33|3433.35|3425.35|35
1620375110000|2021-05-07 08:11:50|3433.48|3425.48|3431.44|3423.44|3433.48|3425.48|3431.44|3423.44|34
1620375120000|2021-05-07 08:12:00|3430.98|3422.98|3429.46|3421.46|3430.98|3422.98|3429.38|3421.38|39
1620375130000|2021-05-07 08:12:10|3429.39|3421.39|3427.99|3419.99|3429.64|3421.64|3427.99|3419.99|28
1620375140000|2021-05-07 08:12:20|3427.96|3419.96|3427.44|3419.44|3428.08|3420.08|3427.24|3419.24|26
1620375150000|2021-05-07 08:12:30|3427.7|3419.7|3426.5|3418.5|3427.85|3419.85|3426.5|3418.5|26
1620375160000|2021-05-07 08:12:40|3426.47|3418.47|3424.97|3416.97|3426.63|3418.63|3424.97|3416.97|29
1620375170000|2021-05-07 08:12:50|3424.94|3416.94|3424.63|3416.63|3425.06|3417.06|3424.63|3416.63|30
1620375180000|2021-05-07 08:13:00|3424.76|3416.76|3423.69|3415.69|3424.78|3416.78|3423.07|3415.07|36
1620375190000|2021-05-07 08:13:10|3423.58|3415.58|3424.46|3416.46|3424.46|3416.46|3423.25|3415.25|34
1620375200000|2021-05-07 08:13:20|3424.78|3416.78|3426.93|3418.93|3426.93|3418.93|3424.68|3416.68|32
1620375210000|2021-05-07 08:13:30|3426.84|3418.84|3426.58|3418.58|3426.87|3418.87|3426.39|3418.39|33
1620375220000|2021-05-07 08:13:40|3426.29|3418.29|3423.47|3415.47|3426.44|3418.44|3423.36|3415.36|38
1620375230000|2021-05-07 08:13:50|3423.48|3415.48|3421.03|3413.03|3423.48|3415.48|3421.03|3413.03|33
1620375240000|2021-05-07 08:14:00|3420.88|3412.88|3419.86|3411.86|3420.92|3412.92|3419.86|3411.86|31
1620375250000|2021-05-07 08:14:10|3420.02|3412.02|3418.85|3410.85|3420.02|3412.02|3418.79|3410.79|35
1620375260000|2021-05-07 08:14:20|3418.81|3410.81|3418.28|3410.28|3418.81|3410.81|3415.78|3407.78|39
1620375270000|2021-05-07 08:14:30|3418.54|3410.54|3419.02|3411.02|3419.66|3411.66|3418.45|3410.45|39
1620375280000|2021-05-07 08:14:40|3419.06|3411.06|3416.31|3408.31|3419.06|3411.06|3416.31|3408.31|32
1620375290000|2021-05-07 08:14:50|3416.16|3408.16|3416.06|3408.06|3416.42|3408.42|3415.63|3407.63|33
1620375300000|2021-05-07 08:15:00|3415.66|3407.66|3421.19|3413.19|3421.19|3413.19|3415.64|3407.64|37
1620375310000|2021-05-07 08:15:10|3421.23|3413.23|3421.63|3413.63|3422.12|3414.12|3421.23|3413.23|32
1620375320000|2021-05-07 08:15:20|3421.72|3413.72|3425.75|3417.75|3425.77|3417.77|3421.72|3413.72|37
1620375330000|2021-05-07 08:15:30|3425.72|3417.72|3423.5|3415.5|3425.72|3417.72|3423.04|3415.04|39
1620375340000|2021-05-07 08:15:40|3423.44|3415.44|3422.28|3414.28|3423.44|3415.44|3422.17|3414.17|38
1620375350000|2021-05-07 08:15:50|3422.19|3414.19|3420.64|3412.64|3422.2|3414.2|3420.64|3412.64|34
1620375360000|2021-05-07 08:16:00|3420.6|3412.6|3420.44|3412.44|3420.78|3412.78|3420.16|3412.16|29
1620375370000|2021-05-07 08:16:10|3420.41|3412.41|3421.73|3413.73|3421.97|3413.97|3420.41|3412.41|31
1620375380000|2021-05-07 08:16:20|3421.9|3413.9|3421.66|3413.66|3423.43|3415.43|3421.52|3413.52|38
1620375390000|2021-05-07 08:16:30|3421.7|3413.7|3421.65|3413.65|3422.5|3414.5|3421.5|3413.5|32
1620375400000|2021-05-07 08:16:40|3421.7|3413.7|3421.49|3413.49|3422.09|3414.09|3421.41|3413.41|28
1620375410000|2021-05-07 08:16:50|3421.19|3413.19|3421.09|3413.09|3421.19|3413.19|3420.82|3412.82|30
1620375420000|2021-05-07 08:17:00|3421.08|3413.08|3417.7|3409.7|3421.18|3413.18|3417.66|3409.66|38
1620375430000|2021-05-07 08:17:10|3417.22|3409.22|3415.59|3407.59|3418.4|3410.4|3415.59|3407.59|36
1620375440000|2021-05-07 08:17:20|3415.53|3407.53|3415.49|3407.49|3416.14|3408.14|3415.21|3407.21|35
1620375450000|2021-05-07 08:17:30|3415.34|3407.34|3415.59|3407.59|3415.91|3407.91|3414.77|3406.77|36
1620375460000|2021-05-07 08:17:40|3415.6|3407.6|3418.27|3410.27|3418.27|3410.27|3415.54|3407.54|37
1620375470000|2021-05-07 08:17:50|3419.01|3411.01|3418.69|3410.69|3420.24|3412.24|3418.63|3410.63|39
1620375480000|2021-05-07 08:18:00|3418.81|3410.81|3418.56|3410.56|3418.82|3410.82|3418.06|3410.06|35
1620375490000|2021-05-07 08:18:10|3418.43|3410.43|3416.83|3408.83|3418.43|3410.43|3416.83|3408.83|32
1620375500000|2021-05-07 08:18:20|3416.96|3408.96|3417.3|3409.3|3417.3|3409.3|3415.78|3407.78|30
1620375510000|2021-05-07 08:18:30|3417.29|3409.29|3418.53|3410.53|3418.61|3410.61|3416.69|3408.69|35
1620375520000|2021-05-07 08:18:40|3418.55|3410.55|3421.9|3413.9|3422.2|3414.2|3418.48|3410.48|34
1620375530000|2021-05-07 08:18:50|3421.92|3413.92|3423|3415|3423.43|3415.43|3421.92|3413.92|36
1620375540000|2021-05-07 08:19:00|3423.06|3415.06|3421.75|3413.75|3423.29|3415.29|3421.75|3413.75|36
1620375550000|2021-05-07 08:19:10|3421.65|3413.65|3421.41|3413.41|3422.33|3414.33|3421.16|3413.16|37
1620375560000|2021-05-07 08:19:20|3421.37|3413.37|3421.86|3413.86|3422.3|3414.3|3421.37|3413.37|33
1620375570000|2021-05-07 08:19:30|3421.87|3413.87|3421.11|3413.11|3421.92|3413.92|3421|3413|35
1620375580000|2021-05-07 08:19:40|3421.1|3413.1|3420.41|3412.41|3421.1|3413.1|3419.48|3411.48|35
1620375590000|2021-05-07 08:19:50|3420.3|3412.3|3420.86|3412.86|3420.86|3412.86|3420.06|3412.06|32
1620375600000|2021-05-07 08:20:00|3421.18|3413.18|3421.98|3413.98|3422.28|3414.28|3421.18|3413.18|37
1620375610000|2021-05-07 08:20:10|3421.96|3413.96|3422.51|3414.51|3422.51|3414.51|3421.67|3413.67|32
1620375620000|2021-05-07 08:20:20|3422.71|3414.71|3423.77|3415.77|3423.78|3415.78|3422.64|3414.64|31
1620375630000|2021-05-07 08:20:30|3423.78|3415.78|3423.42|3415.42|3423.94|3415.94|3423.36|3415.36|25
1620375640000|2021-05-07 08:20:40|3423.51|3415.51|3423.49|3415.49|3423.91|3415.91|3423.3|3415.3|26
1620375650000|2021-05-07 08:20:50|3423.63|3415.63|3425.17|3417.17|3425.41|3417.41|3423.63|3415.63|30
1620375660000|2021-05-07 08:21:00|3425.33|3417.33|3426.04|3418.04|3426.31|3418.31|3425.18|3417.18|32
1620375670000|2021-05-07 08:21:10|3425.89|3417.89|3424.27|3416.27|3425.92|3417.92|3424.27|3416.27|32
1620375680000|2021-05-07 08:21:20|3424.04|3416.04|3423.15|3415.15|3424.04|3416.04|3422.87|3414.87|36
1620375690000|2021-05-07 08:21:30|3423.18|3415.18|3425.81|3417.81|3426.25|3418.25|3423.14|3415.14|35
1620375700000|2021-05-07 08:21:40|3425.62|3417.62|3425.41|3417.41|3426.04|3418.04|3425.15|3417.15|34
1620375710000|2021-05-07 08:21:50|3425.43|3417.43|3425.55|3417.55|3425.55|3417.55|3424.76|3416.76|37
1620375720000|2021-05-07 08:22:00|3425.36|3417.36|3425.19|3417.19|3425.8|3417.8|3425|3417|32
1620375730000|2021-05-07 08:22:10|3425.28|3417.28|3426.57|3418.57|3426.57|3418.57|3425.05|3417.05|26
1620375740000|2021-05-07 08:22:20|3426.66|3418.66|3427.06|3419.06|3427.06|3419.06|3426.61|3418.61|26
1620375750000|2021-05-07 08:22:30|3427.07|3419.07|3429.46|3421.46|3429.46|3421.46|3427.07|3419.07|30
1620375760000|2021-05-07 08:22:40|3429.64|3421.64|3431.04|3423.04|3432.32|3424.32|3429.64|3421.64|37
1620375770000|2021-05-07 08:22:50|3430.72|3422.72|3429.61|3421.61|3431.76|3423.76|3429.55|3421.55|35
1620375780000|2021-05-07 08:23:00|3429.6|3421.6|3429.63|3421.63|3429.72|3421.72|3428.56|3420.56|36
1620375790000|2021-05-07 08:23:10|3429.64|3421.64|3429.82|3421.82|3430.1|3422.1|3429.51|3421.51|30
1620375800000|2021-05-07 08:23:20|3429.81|3421.81|3431.31|3423.31|3431.33|3423.33|3429.76|3421.76|25
1620375810000|2021-05-07 08:23:30|3431.48|3423.48|3431.24|3423.24|3431.64|3423.64|3430.95|3422.95|39
1620375820000|2021-05-07 08:23:40|3431.29|3423.29|3432.48|3424.48|3432.51|3424.51|3431.29|3423.29|36
1620375830000|2021-05-07 08:23:50|3432.67|3424.67|3432.28|3424.28|3432.73|3424.73|3431.54|3423.54|31
1620375840000|2021-05-07 08:24:00|3432.26|3424.26|3432.93|3424.93|3432.97|3424.97|3431.9|3423.9|32
1620375850000|2021-05-07 08:24:10|3432.68|3424.68|3432.24|3424.24|3433.09|3425.09|3432.24|3424.24|31
1620375860000|2021-05-07 08:24:20|3432.08|3424.08|3431.21|3423.21|3432.08|3424.08|3430.89|3422.89|35
1620375870000|2021-05-07 08:24:30|3431.2|3423.2|3430.73|3422.73|3431.34|3423.34|3430.73|3422.73|33
1620375880000|2021-05-07 08:24:40|3430.74|3422.74|3430.62|3422.62|3431.19|3423.19|3430.48|3422.48|30
1620375890000|2021-05-07 08:24:50|3430.54|3422.54|3429.75|3421.75|3430.65|3422.65|3429.7|3421.7|19
1620375900000|2021-05-07 08:25:00|3429.74|3421.74|3428.71|3420.71|3429.74|3421.74|3428.71|3420.71|19
1620375910000|2021-05-07 08:25:10|3428.73|3420.73|3427.39|3419.39|3428.73|3420.73|3427.33|3419.33|29
1620375920000|2021-05-07 08:25:20|3427.33|3419.33|3426.88|3418.88|3427.33|3419.33|3426.88|3418.88|23
1620375930000|2021-05-07 08:25:30|3426.89|3418.89|3424.78|3416.78|3426.9|3418.9|3424.65|3416.65|34
1620375940000|2021-05-07 08:25:40|3424.61|3416.61|3423.75|3415.75|3424.77|3416.77|3423.74|3415.74|30
1620375950000|2021-05-07 08:25:50|3423.79|3415.79|3423.39|3415.39|3423.85|3415.85|3422.72|3414.72|32
1620375960000|2021-05-07 08:26:00|3423.34|3415.34|3426|3418|3426.6|3418.6|3423.34|3415.34|36
1620375970000|2021-05-07 08:26:10|3426.07|3418.07|3427.2|3419.2|3427.2|3419.2|3425.86|3417.86|36
1620375980000|2021-05-07 08:26:20|3427.15|3419.15|3428.68|3420.68|3429.72|3421.72|3427.15|3419.15|39
1620375990000|2021-05-07 08:26:30|3428.6|3420.6|3427.72|3419.72|3428.7|3420.7|3426.81|3418.81|37
1620376000000|2021-05-07 08:26:40|3427.64|3419.64|3427.83|3419.83|3428.04|3420.04|3427.34|3419.34|37
1620376010000|2021-05-07 08:26:50|3427.86|3419.86|3425.61|3417.61|3427.86|3419.86|3425.5|3417.5|38
1620376020000|2021-05-07 08:27:00|3425.67|3417.67|3424.94|3416.94|3425.79|3417.79|3424.84|3416.84|35
1620376030000|2021-05-07 08:27:10|3424.95|3416.95|3425.72|3417.72|3426.16|3418.16|3424.91|3416.91|31
1620376040000|2021-05-07 08:27:20|3425.73|3417.73|3428.5|3420.5|3428.5|3420.5|3425.73|3417.73|35
1620376050000|2021-05-07 08:27:30|3428.48|3420.48|3428.36|3420.36|3428.66|3420.66|3428.13|3420.13|37
1620376060000|2021-05-07 08:27:40|3428.37|3420.37|3429.46|3421.46|3430.36|3422.36|3428.34|3420.34|32
1620376070000|2021-05-07 08:27:50|3429.49|3421.49|3430.93|3422.93|3431.15|3423.15|3429.32|3421.32|39
1620376080000|2021-05-07 08:28:00|3430.98|3422.98|3430.82|3422.82|3431.61|3423.61|3430.45|3422.45|38
1620376090000|2021-05-07 08:28:10|3430.88|3422.88|3430.6|3422.6|3431.1|3423.1|3430.39|3422.39|36
1620376100000|2021-05-07 08:28:20|3430.59|3422.59|3430.28|3422.28|3430.8|3422.8|3430.11|3422.11|35
1620376110000|2021-05-07 08:28:30|3430.23|3422.23|3428.83|3420.83|3430.34|3422.34|3428.83|3420.83|36
1620376120000|2021-05-07 08:28:40|3428.82|3420.82|3430.25|3422.25|3430.39|3422.39|3428.6|3420.6|35
1620376130000|2021-05-07 08:28:50|3430.39|3422.39|3431.59|3423.59|3431.67|3423.67|3430.16|3422.16|36
1620376140000|2021-05-07 08:29:00|3431.36|3423.36|3431.2|3423.2|3431.58|3423.58|3430.33|3422.33|34
1620376150000|2021-05-07 08:29:10|3431.22|3423.22|3431.44|3423.44|3431.63|3423.63|3430.94|3422.94|36
1620376160000|2021-05-07 08:29:20|3431.09|3423.09|3431.34|3423.34|3431.89|3423.89|3430.24|3422.24|33
1620376170000|2021-05-07 08:29:30|3431.44|3423.44|3431.26|3423.26|3431.66|3423.66|3430.6|3422.6|35
1620376180000|2021-05-07 08:29:40|3431.3|3423.3|3431.91|3423.91|3431.99|3423.99|3431.3|3423.3|39
1620376190000|2021-05-07 08:29:50|3431.88|3423.88|3432.44|3424.44|3432.44|3424.44|3431.8|3423.8|34
1620376200000|2021-05-07 08:30:00|3432.47|3424.47|3434.59|3426.59|3434.95|3426.95|3432.29|3424.29|39
1620376210000|2021-05-07 08:30:10|3434.62|3426.62|3436.28|3428.28|3437.13|3429.13|3434.46|3426.46|37
1620376220000|2021-05-07 08:30:20|3436.19|3428.19|3435.95|3427.95|3436.2|3428.2|3434.78|3426.78|35
1620376230000|2021-05-07 08:30:30|3435.97|3427.97|3437.23|3429.23|3437.29|3429.29|3435.87|3427.87|31
1620376240000|2021-05-07 08:30:40|3438.34|3430.34|3438.9|3430.9|3438.99|3430.99|3438.34|3430.34|32
1620376250000|2021-05-07 08:30:50|3438.87|3430.87|3438.53|3430.53|3439.57|3431.57|3437.87|3429.87|39
1620376260000|2021-05-07 08:31:00|3438.6|3430.6|3438.52|3430.52|3439.18|3431.18|3438.37|3430.37|32
1620376270000|2021-05-07 08:31:10|3438.41|3430.41|3437.84|3429.84|3438.91|3430.91|3437.8|3429.8|32
1620376280000|2021-05-07 08:31:20|3438.05|3430.05|3435.57|3427.57|3438.4|3430.4|3435.54|3427.54|35
1620376290000|2021-05-07 08:31:30|3435.4|3427.4|3433.73|3425.73|3435.4|3427.4|3433.09|3425.09|35
1620376300000|2021-05-07 08:31:40|3433.81|3425.81|3433|3425|3434.12|3426.12|3432.91|3424.91|31
1620376310000|2021-05-07 08:31:50|3432.9|3424.9|3433.11|3425.11|3433.31|3425.31|3432.71|3424.71|28
1620376320000|2021-05-07 08:32:00|3433.08|3425.08|3432.19|3424.19|3433.31|3425.31|3432.19|3424.19|32
1620376330000|2021-05-07 08:32:10|3432.31|3424.31|3431.97|3423.97|3432.53|3424.53|3431.78|3423.78|28
1620376340000|2021-05-07 08:32:20|3431.96|3423.96|3431.83|3423.83|3432.04|3424.04|3431.73|3423.73|29
1620376350000|2021-05-07 08:32:30|3431.87|3423.87|3431.86|3423.86|3432.75|3424.75|3431.65|3423.65|33
1620376360000|2021-05-07 08:32:40|3431.89|3423.89|3431.23|3423.23|3431.99|3423.99|3431.22|3423.22|37
1620376370000|2021-05-07 08:32:50|3430.74|3422.74|3430.67|3422.67|3431.03|3423.03|3430.46|3422.46|38
1620376380000|2021-05-07 08:33:00|3430.74|3422.74|3430.5|3422.5|3431.37|3423.37|3430.49|3422.49|27
1620376390000|2021-05-07 08:33:10|3430.89|3422.89|3429.66|3421.66|3431.21|3423.21|3429.66|3421.66|30
1620376400000|2021-05-07 08:33:20|3429.64|3421.64|3428.38|3420.38|3429.64|3421.64|3428.38|3420.38|25
1620376410000|2021-05-07 08:33:30|3428.06|3420.06|3423.1|3415.1|3428.13|3420.13|3421.54|3413.54|36
1620376420000|2021-05-07 08:33:40|3423.27|3415.27|3423.61|3415.61|3426.04|3418.04|3422.18|3414.18|38
1620376430000|2021-05-07 08:33:50|3423.51|3415.51|3423.15|3415.15|3423.55|3415.55|3422.45|3414.45|36
1620376440000|2021-05-07 08:34:00|3423.06|3415.06|3423.79|3415.79|3425.53|3417.53|3423.06|3415.06|34
1620376450000|2021-05-07 08:34:10|3423.77|3415.77|3422.28|3414.28|3423.83|3415.83|3422.02|3414.02|33
1620376460000|2021-05-07 08:34:20|3422.31|3414.31|3423.61|3415.61|3423.61|3415.61|3422.31|3414.31|23
1620376470000|2021-05-07 08:34:30|3423.45|3415.45|3423.93|3415.93|3423.97|3415.97|3423.4|3415.4|26
1620376480000|2021-05-07 08:34:40|3424.04|3416.04|3425.84|3417.84|3425.87|3417.87|3423.95|3415.95|27
1620376490000|2021-05-07 08:34:50|3425.78|3417.78|3429.39|3421.39|3430.8|3422.8|3425.78|3417.78|36
1620376500000|2021-05-07 08:35:00|3429.38|3421.38|3430.28|3422.28|3430.54|3422.54|3429.35|3421.35|31
1620376510000|2021-05-07 08:35:10|3430.15|3422.15|3430.43|3422.43|3430.71|3422.71|3429.63|3421.63|37
1620376520000|2021-05-07 08:35:20|3430.56|3422.56|3430.77|3422.77|3430.8|3422.8|3430.44|3422.44|36
1620376530000|2021-05-07 08:35:30|3430.78|3422.78|3430.53|3422.53|3430.88|3422.88|3430.53|3422.53|27
1620376540000|2021-05-07 08:35:40|3430.55|3422.55|3427.63|3419.63|3430.81|3422.81|3427.62|3419.62|37
1620376550000|2021-05-07 08:35:50|3427.55|3419.55|3426.91|3418.91|3428.01|3420.01|3426.83|3418.83|35
1620376560000|2021-05-07 08:36:00|3426.88|3418.88|3426.71|3418.71|3427.03|3419.03|3426.55|3418.55|30
1620376570000|2021-05-07 08:36:10|3426.69|3418.69|3423.98|3415.98|3426.7|3418.7|3423.98|3415.98|33
1620376580000|2021-05-07 08:36:20|3423.97|3415.97|3424.08|3416.08|3424.51|3416.51|3423.88|3415.88|27
1620376590000|2021-05-07 08:36:30|3424.14|3416.14|3422.63|3414.63|3424.15|3416.15|3422.63|3414.63|29
1620376600000|2021-05-07 08:36:40|3422.62|3414.62|3424.11|3416.11|3424.25|3416.25|3422.46|3414.46|28
1620376610000|2021-05-07 08:36:50|3424.01|3416.01|3423.48|3415.48|3424.01|3416.01|3423.15|3415.15|36
1620376620000|2021-05-07 08:37:00|3423.53|3415.53|3423.08|3415.08|3423.59|3415.59|3423.01|3415.01|34
1620376630000|2021-05-07 08:37:10|3423.03|3415.03|3422.95|3414.95|3423.33|3415.33|3422.95|3414.95|30
1620376640000|2021-05-07 08:37:20|3423.02|3415.02|3422.86|3414.86|3423.62|3415.62|3422.86|3414.86|34
1620376650000|2021-05-07 08:37:30|3422.81|3414.81|3422.78|3414.78|3423.36|3415.36|3422.6|3414.6|37
1620376660000|2021-05-07 08:37:40|3422.84|3414.84|3424.14|3416.14|3424.44|3416.44|3422.84|3414.84|38
1620376670000|2021-05-07 08:37:50|3424.2|3416.2|3425.01|3417.01|3425.01|3417.01|3423.98|3415.98|32
1620376680000|2021-05-07 08:38:00|3425.07|3417.07|3424.39|3416.39|3425.12|3417.12|3424.2|3416.2|28
1620376690000|2021-05-07 08:38:10|3424.35|3416.35|3425.26|3417.26|3425.46|3417.46|3424.33|3416.33|25
1620376700000|2021-05-07 08:38:20|3425.28|3417.28|3424.29|3416.29|3425.28|3417.28|3424.28|3416.28|29
1620376710000|2021-05-07 08:38:30|3424.31|3416.31|3424.39|3416.39|3424.79|3416.79|3424.31|3416.31|32
1620376720000|2021-05-07 08:38:40|3424.46|3416.46|3424.44|3416.44|3424.48|3416.48|3424.33|3416.33|32
1620376730000|2021-05-07 08:38:50|3424.42|3416.42|3424.56|3416.56|3424.74|3416.74|3424.4|3416.4|33
1620376740000|2021-05-07 08:39:00|3424.57|3416.57|3424.49|3416.49|3424.57|3416.57|3424.25|3416.25|34
1620376750000|2021-05-07 08:39:10|3424.41|3416.41|3423.35|3415.35|3424.5|3416.5|3423.35|3415.35|31
1620376760000|2021-05-07 08:39:20|3423.48|3415.48|3422.58|3414.58|3423.55|3415.55|3422.52|3414.52|37
1620376770000|2021-05-07 08:39:30|3422.64|3414.64|3422.79|3414.79|3423.46|3415.46|3422.64|3414.64|36
1620376780000|2021-05-07 08:39:40|3422.57|3414.57|3419.75|3411.75|3422.57|3414.57|3419.74|3411.74|32
1620376790000|2021-05-07 08:39:50|3419.72|3411.72|3418.53|3410.53|3420.62|3412.62|3418.49|3410.49|36
1620376800000|2021-05-07 08:40:00|3418.65|3410.65|3419.96|3411.96|3420.92|3412.92|3418.65|3410.65|35
1620376810000|2021-05-07 08:40:10|3419.72|3411.72|3418.82|3410.82|3419.72|3411.72|3418.82|3410.82|28
1620376820000|2021-05-07 08:40:20|3418.83|3410.83|3418.86|3410.86|3419.37|3411.37|3418.81|3410.81|34
1620376830000|2021-05-07 08:40:30|3419.05|3411.05|3421.84|3413.84|3422.08|3414.08|3419|3411|38
1620376840000|2021-05-07 08:40:40|3421.96|3413.96|3423.6|3415.6|3423.67|3415.67|3421.96|3413.96|33
1620376850000|2021-05-07 08:40:50|3423.7|3415.7|3425.65|3417.65|3426.24|3418.24|3423.19|3415.19|20
1620376860000|2021-05-07 08:41:00|3425.66|3417.66|3427.66|3419.66|3427.66|3419.66|3425.66|3417.66|29
1620376870000|2021-05-07 08:41:10|3428.47|3420.47|3427.69|3419.69|3428.7|3420.7|3427.36|3419.36|29
1620376880000|2021-05-07 08:41:20|3427.58|3419.58|3429.2|3421.2|3429.2|3421.2|3426.76|3418.76|32
1620376890000|2021-05-07 08:41:30|3429.21|3421.21|3431.28|3423.28|3431.84|3423.84|3429.21|3421.21|32
1620376900000|2021-05-07 08:41:40|3431.24|3423.24|3430.94|3422.94|3431.31|3423.31|3430.92|3422.92|32
1620376910000|2021-05-07 08:41:50|3430.9|3422.9|3431.25|3423.25|3431.25|3423.25|3429.92|3421.92|34
1620376920000|2021-05-07 08:42:00|3431.38|3423.38|3431.27|3423.27|3431.57|3423.57|3430.97|3422.97|33
1620376930000|2021-05-07 08:42:10|3431.41|3423.41|3431.07|3423.07|3431.41|3423.41|3430.83|3422.83|38
1620376940000|2021-05-07 08:42:20|3431.08|3423.08|3431.6|3423.6|3431.69|3423.69|3431.08|3423.08|37
1620376950000|2021-05-07 08:42:30|3431.45|3423.45|3431.34|3423.34|3431.65|3423.65|3431.34|3423.34|33
1620376960000|2021-05-07 08:42:40|3431.35|3423.35|3431.01|3423.01|3431.92|3423.92|3430.95|3422.95|33
1620376970000|2021-05-07 08:42:50|3430.84|3422.84|3430.34|3422.34|3430.84|3422.84|3430.34|3422.34|18
1620376980000|2021-05-07 08:43:00|3430.39|3422.39|3430.56|3422.56|3430.79|3422.79|3430.39|3422.39|31
1620376990000|2021-05-07 08:43:10|3430.47|3422.47|3430.52|3422.52|3430.61|3422.61|3430.4|3422.4|24
1620377000000|2021-05-07 08:43:20|3430.49|3422.49|3430.2|3422.2|3430.52|3422.52|3430.19|3422.19|30
1620377010000|2021-05-07 08:43:30|3430.19|3422.19|3427.63|3419.63|3430.19|3422.19|3427.63|3419.63|30
1620377020000|2021-05-07 08:43:40|3427.44|3419.44|3427.44|3419.44|3427.8|3419.8|3427.12|3419.12|34
1620377030000|2021-05-07 08:43:50|3427.46|3419.46|3426.96|3418.96|3427.66|3419.66|3426.94|3418.94|27
1620377040000|2021-05-07 08:44:00|3426.98|3418.98|3427.13|3419.13|3427.18|3419.18|3426.7|3418.7|34
1620377050000|2021-05-07 08:44:10|3426.73|3418.73|3427.96|3419.96|3427.96|3419.96|3425.18|3417.18|38
1620377060000|2021-05-07 08:44:20|3427.84|3419.84|3427.4|3419.4|3428.17|3420.17|3426.62|3418.62|39
1620377070000|2021-05-07 08:44:30|3427.39|3419.39|3427.82|3419.82|3427.82|3419.82|3427.02|3419.02|32
1620377080000|2021-05-07 08:44:40|3427.76|3419.76|3427.36|3419.36|3428.2|3420.2|3427.36|3419.36|37
1620377090000|2021-05-07 08:44:50|3427.55|3419.55|3427.55|3419.55|3427.6|3419.6|3427.34|3419.34|34
1620377100000|2021-05-07 08:45:00|3427.49|3419.49|3428.47|3420.47|3428.47|3420.47|3426.44|3418.44|33
1620377110000|2021-05-07 08:45:10|3428.94|3420.94|3431.77|3423.77|3432.1|3424.1|3428.44|3420.44|34
1620377120000|2021-05-07 08:45:20|3431.84|3423.84|3431.38|3423.38|3432.32|3424.32|3431.17|3423.17|25
1620377130000|2021-05-07 08:45:30|3431.37|3423.37|3430.93|3422.93|3431.44|3423.44|3429.59|3421.59|34
1620377140000|2021-05-07 08:45:40|3430.9|3422.9|3431.08|3423.08|3431.21|3423.21|3430.9|3422.9|12
1620377150000|2021-05-07 08:45:50|3431.11|3423.11|3431.2|3423.2|3431.42|3423.42|3431.1|3423.1|20
1620377160000|2021-05-07 08:46:00|3431.41|3423.41|3431.9|3423.9|3431.91|3423.91|3431.41|3423.41|22
1620377170000|2021-05-07 08:46:10|3431.87|3423.87|3432.48|3424.48|3432.48|3424.48|3431.84|3423.84|23
1620377180000|2021-05-07 08:46:20|3432.38|3424.38|3432.81|3424.81|3433.08|3425.08|3432.28|3424.28|24
1620377190000|2021-05-07 08:46:30|3432.84|3424.84|3432.53|3424.53|3433.21|3425.21|3432.25|3424.25|34
1620377200000|2021-05-07 08:46:40|3432.79|3424.79|3432.88|3424.88|3432.88|3424.88|3432.58|3424.58|24
1620377210000|2021-05-07 08:46:50|3432.92|3424.92|3432.7|3424.7|3433.63|3425.63|3432.6|3424.6|28
1620377220000|2021-05-07 08:47:00|3432.69|3424.69|3433.73|3425.73|3433.88|3425.88|3432.69|3424.69|28
1620377230000|2021-05-07 08:47:10|3433.77|3425.77|3433.97|3425.97|3433.97|3425.97|3433.56|3425.56|22
1620377240000|2021-05-07 08:47:20|3434.06|3426.06|3434|3426|3434.52|3426.52|3432.95|3424.95|34
1620377250000|2021-05-07 08:47:30|3434.08|3426.08|3433.88|3425.88|3434.14|3426.14|3433.63|3425.63|36
1620377260000|2021-05-07 08:47:40|3433.97|3425.97|3434.6|3426.6|3434.6|3426.6|3433.97|3425.97|32
1620377270000|2021-05-07 08:47:50|3434.62|3426.62|3436.81|3428.81|3436.81|3428.81|3434.62|3426.62|35
1620377280000|2021-05-07 08:48:00|3436.77|3428.77|3436.5|3428.5|3436.87|3428.87|3436.07|3428.07|38
1620377290000|2021-05-07 08:48:10|3436.52|3428.52|3435.09|3427.09|3436.52|3428.52|3435.09|3427.09|34
1620377300000|2021-05-07 08:48:20|3435.08|3427.08|3434.32|3426.32|3435.37|3427.37|3434.32|3426.32|33
1620377310000|2021-05-07 08:48:30|3434.21|3426.21|3434.06|3426.06|3434.21|3426.21|3433.88|3425.88|29
1620377320000|2021-05-07 08:48:40|3434.1|3426.1|3435.21|3427.21|3435.21|3427.21|3433.91|3425.91|37
1620377330000|2021-05-07 08:48:50|3435.22|3427.22|3433.99|3425.99|3435.22|3427.22|3433.83|3425.83|35
1620377340000|2021-05-07 08:49:00|3434.1|3426.1|3433.09|3425.09|3434.17|3426.17|3433.09|3425.09|25
1620377350000|2021-05-07 08:49:10|3433.11|3425.11|3431.93|3423.93|3433.14|3425.14|3431.88|3423.88|34
1620377360000|2021-05-07 08:49:20|3431.97|3423.97|3432.07|3424.07|3432.21|3424.21|3431.89|3423.89|30
1620377370000|2021-05-07 08:49:30|3432.06|3424.06|3433.14|3425.14|3433.28|3425.28|3432.06|3424.06|32
1620377380000|2021-05-07 08:49:40|3433.16|3425.16|3432.77|3424.77|3433.16|3425.16|3432.58|3424.58|22
1620377390000|2021-05-07 08:49:50|3432.81|3424.81|3433.83|3425.83|3433.83|3425.83|3432.78|3424.78|24
1620377400000|2021-05-07 08:50:00|3433.95|3425.95|3434.29|3426.29|3434.63|3426.63|3433.95|3425.95|28
1620377410000|2021-05-07 08:50:10|3434.17|3426.17|3435.74|3427.74|3435.76|3427.76|3434.17|3426.17|33
1620377420000|2021-05-07 08:50:20|3435.78|3427.78|3437.25|3429.25|3437.45|3429.45|3435.59|3427.59|34
1620377430000|2021-05-07 08:50:30|3437.24|3429.24|3436.14|3428.14|3437.24|3429.24|3435.92|3427.92|28
1620377440000|2021-05-07 08:50:40|3436.05|3428.05|3436.9|3428.9|3437.08|3429.08|3435.87|3427.87|36
1620377450000|2021-05-07 08:50:50|3436.92|3428.92|3435.46|3427.46|3437.1|3429.1|3435.11|3427.11|35
1620377460000|2021-05-07 08:51:00|3435.3|3427.3|3436.44|3428.44|3436.67|3428.67|3435.3|3427.3|32
1620377470000|2021-05-07 08:51:10|3436.71|3428.71|3435.7|3427.7|3437.23|3429.23|3435.7|3427.7|34
1620377480000|2021-05-07 08:51:20|3435.73|3427.73|3436.9|3428.9|3437.06|3429.06|3435.73|3427.73|33
1620377490000|2021-05-07 08:51:30|3436.97|3428.97|3435.66|3427.66|3437|3429|3435.46|3427.46|38
1620377500000|2021-05-07 08:51:40|3435.73|3427.73|3436.38|3428.38|3436.38|3428.38|3435.73|3427.73|32
1620377510000|2021-05-07 08:51:50|3436.46|3428.46|3436.84|3428.84|3436.87|3428.87|3436.41|3428.41|33
1620377520000|2021-05-07 08:52:00|3436.85|3428.85|3436.14|3428.14|3436.87|3428.87|3436.11|3428.11|32
1620377530000|2021-05-07 08:52:10|3436.19|3428.19|3435.98|3427.98|3436.23|3428.23|3435.92|3427.92|18
1620377540000|2021-05-07 08:52:20|3436|3428|3436.06|3428.06|3436.12|3428.12|3435.98|3427.98|25
1620377550000|2021-05-07 08:52:30|3436.09|3428.09|3435.75|3427.75|3436.09|3428.09|3435.69|3427.69|21
1620377560000|2021-05-07 08:52:40|3435.76|3427.76|3437.44|3429.44|3437.55|3429.55|3435.71|3427.71|26
1620377570000|2021-05-07 08:52:50|3437.4|3429.4|3438.76|3430.76|3438.8|3430.8|3437.4|3429.4|32
1620377580000|2021-05-07 08:53:00|3438.72|3430.72|3438.34|3430.34|3439.41|3431.41|3438.34|3430.34|28
1620377590000|2021-05-07 08:53:10|3438.35|3430.35|3439.9|3431.9|3440.19|3432.19|3438.35|3430.35|35
1620377600000|2021-05-07 08:53:20|3439.91|3431.91|3439.32|3431.32|3439.98|3431.98|3439.05|3431.05|29
1620377610000|2021-05-07 08:53:30|3439.33|3431.33|3439.97|3431.97|3440.32|3432.32|3439.29|3431.29|29
1620377620000|2021-05-07 08:53:40|3440.04|3432.04|3439.84|3431.84|3440.18|3432.18|3439.84|3431.84|36
1620377630000|2021-05-07 08:53:50|3439.58|3431.58|3440.41|3432.41|3440.79|3432.79|3439.58|3431.58|33
1620377640000|2021-05-07 08:54:00|3440.44|3432.44|3441.1|3433.1|3441.13|3433.13|3440.29|3432.29|30
1620377650000|2021-05-07 08:54:10|3441.09|3433.09|3440.04|3432.04|3441.21|3433.21|3440.01|3432.01|27
1620377660000|2021-05-07 08:54:20|3439.87|3431.87|3435.86|3427.86|3439.87|3431.87|3435.86|3427.86|35
1620377670000|2021-05-07 08:54:30|3435.88|3427.88|3437.62|3429.62|3437.79|3429.79|3435.88|3427.88|31
1620377680000|2021-05-07 08:54:40|3437.75|3429.75|3439.34|3431.34|3439.9|3431.9|3437.75|3429.75|33
1620377690000|2021-05-07 08:54:50|3439.32|3431.32|3439.68|3431.68|3439.72|3431.72|3438.85|3430.85|35
1620377700000|2021-05-07 08:55:00|3439.71|3431.71|3440.86|3432.86|3441.39|3433.39|3439.64|3431.64|36
1620377710000|2021-05-07 08:55:10|3440.79|3432.79|3441.78|3433.78|3441.78|3433.78|3440.61|3432.61|32
1620377720000|2021-05-07 08:55:20|3441.76|3433.76|3441.89|3433.89|3442|3434|3441.74|3433.74|31
1620377730000|2021-05-07 08:55:30|3441.87|3433.87|3441.06|3433.06|3441.88|3433.88|3440.37|3432.37|28
1620377740000|2021-05-07 08:55:40|3441.09|3433.09|3440.52|3432.52|3441.11|3433.11|3440.41|3432.41|34
1620377750000|2021-05-07 08:55:50|3440.43|3432.43|3440.34|3432.34|3440.6|3432.6|3440.29|3432.29|26
1620377760000|2021-05-07 08:56:00|3440.31|3432.31|3442.48|3434.48|3442.48|3434.48|3440.14|3432.14|35
1620377770000|2021-05-07 08:56:10|3442.5|3434.5|3442.5|3434.5|3442.75|3434.75|3442.34|3434.34|36
1620377780000|2021-05-07 08:56:20|3442.44|3434.44|3442.24|3434.24|3442.44|3434.44|3442.05|3434.05|33
1620377790000|2021-05-07 08:56:30|3442.25|3434.25|3441.65|3433.65|3442.25|3434.25|3441.54|3433.54|35
1620377800000|2021-05-07 08:56:40|3441.64|3433.64|3440.82|3432.82|3441.66|3433.66|3440.77|3432.77|26
1620377810000|2021-05-07 08:56:50|3440.73|3432.73|3440.89|3432.89|3440.92|3432.92|3440.61|3432.61|25
1620377820000|2021-05-07 08:57:00|3440.81|3432.81|3440.33|3432.33|3440.81|3432.81|3440.14|3432.14|30
1620377830000|2021-05-07 08:57:10|3440.29|3432.29|3440.39|3432.39|3440.7|3432.7|3440.29|3432.29|32
1620377840000|2021-05-07 08:57:20|3440.41|3432.41|3441.71|3433.71|3441.94|3433.94|3440.14|3432.14|32
1620377850000|2021-05-07 08:57:30|3442.07|3434.07|3441.28|3433.28|3442.75|3434.75|3441.24|3433.24|33
1620377860000|2021-05-07 08:57:40|3441.3|3433.3|3441.85|3433.85|3442.21|3434.21|3441.28|3433.28|31
1620377870000|2021-05-07 08:57:50|3441.86|3433.86|3444.12|3436.12|3444.12|3436.12|3441.26|3433.26|35
1620377880000|2021-05-07 08:58:00|3444.21|3436.21|3443.53|3435.53|3444.45|3436.45|3443.13|3435.13|34
1620377890000|2021-05-07 08:58:10|3443.55|3435.55|3444.07|3436.07|3444.12|3436.12|3443.32|3435.32|35
1620377900000|2021-05-07 08:58:20|3444.03|3436.03|3444.42|3436.42|3444.82|3436.82|3442.83|3434.83|31
1620377910000|2021-05-07 08:58:30|3444.47|3436.47|3445.15|3437.15|3445.2|3437.2|3444.26|3436.26|22
1620377920000|2021-05-07 08:58:40|3445.17|3437.17|3444.35|3436.35|3445.18|3437.18|3444.31|3436.31|35
1620377930000|2021-05-07 08:58:50|3444.52|3436.52|3444.33|3436.33|3445.21|3437.21|3444.28|3436.28|38
1620377940000|2021-05-07 08:59:00|3444.32|3436.32|3444.35|3436.35|3444.81|3436.81|3444.24|3436.24|27
1620377950000|2021-05-07 08:59:10|3444.45|3436.45|3444.65|3436.65|3444.65|3436.65|3444.4|3436.4|26
1620377960000|2021-05-07 08:59:20|3444.63|3436.63|3444.44|3436.44|3445.17|3437.17|3444.37|3436.37|33
1620377970000|2021-05-07 08:59:30|3444.43|3436.43|3443.63|3435.63|3444.43|3436.43|3443.31|3435.31|33
1620377980000|2021-05-07 08:59:40|3443.6|3435.6|3442.45|3434.45|3443.6|3435.6|3441.63|3433.63|33
1620377990000|2021-05-07 08:59:50|3442.43|3434.43|3440.75|3432.75|3442.68|3434.68|3440.75|3432.75|33
1620378000000|2021-05-07 09:00:00|3440.78|3432.78|3442.97|3434.97|3442.97|3434.97|3440.74|3432.74|35
1620378010000|2021-05-07 09:00:10|3443.1|3435.1|3444.36|3436.36|3444.62|3436.62|3443.1|3435.1|40
1620378020000|2021-05-07 09:00:20|3444.38|3436.38|3444.32|3436.32|3444.38|3436.38|3443.94|3435.94|26
1620378030000|2021-05-07 09:00:30|3444.21|3436.21|3444.41|3436.41|3444.57|3436.57|3444.09|3436.09|29
1620378040000|2021-05-07 09:00:40|3444.47|3436.47|3445.35|3437.35|3445.51|3437.51|3444.34|3436.34|29
1620378050000|2021-05-07 09:00:50|3445.36|3437.36|3447.77|3439.77|3448.01|3440.01|3445.36|3437.36|29
1620378060000|2021-05-07 09:01:00|3447.47|3439.47|3446.87|3438.87|3447.47|3439.47|3446.13|3438.13|36
1620378070000|2021-05-07 09:01:10|3446.85|3438.85|3447.77|3439.77|3448.03|3440.03|3446.85|3438.85|37
1620378080000|2021-05-07 09:01:20|3448.59|3440.59|3448.36|3440.36|3448.75|3440.75|3448.26|3440.26|33
1620378090000|2021-05-07 09:01:30|3448.41|3440.41|3448.53|3440.53|3448.55|3440.55|3447.99|3439.99|25
1620378100000|2021-05-07 09:01:40|3448.49|3440.49|3448.37|3440.37|3448.49|3440.49|3448.02|3440.02|32
1620378110000|2021-05-07 09:01:50|3448.35|3440.35|3448.5|3440.5|3448.62|3440.62|3448.33|3440.33|20
1620378120000|2021-05-07 09:02:00|3448.59|3440.59|3448.59|3440.59|3448.99|3440.99|3448.59|3440.59|25
1620378130000|2021-05-07 09:02:10|3448.64|3440.64|3449.89|3441.89|3450.06|3442.06|3448.64|3440.64|30
1620378140000|2021-05-07 09:02:20|3449.92|3441.92|3450.5|3442.5|3450.65|3442.65|3449.91|3441.91|24
1620378150000|2021-05-07 09:02:30|3451.13|3443.13|3449.63|3441.63|3451.13|3443.13|3449.63|3441.63|34
1620378160000|2021-05-07 09:02:40|3449.72|3441.72|3449.55|3441.55|3449.72|3441.72|3448.86|3440.86|34
1620378170000|2021-05-07 09:02:50|3449.53|3441.53|3448.59|3440.59|3450.03|3442.03|3448.44|3440.44|36
1620378180000|2021-05-07 09:03:00|3448.52|3440.52|3448.01|3440.01|3448.68|3440.68|3447.63|3439.63|36
1620378190000|2021-05-07 09:03:10|3448.02|3440.02|3447.82|3439.82|3448.04|3440.04|3445.27|3437.27|36
1620378200000|2021-05-07 09:03:20|3447.74|3439.74|3448.45|3440.45|3448.68|3440.68|3447.39|3439.39|37
1620378210000|2021-05-07 09:03:30|3448.42|3440.42|3446.28|3438.28|3448.72|3440.72|3446.28|3438.28|36
1620378220000|2021-05-07 09:03:40|3446.25|3438.25|3446.87|3438.87|3446.89|3438.89|3446.15|3438.15|35
1620378230000|2021-05-07 09:03:50|3446.89|3438.89|3447.22|3439.22|3447.76|3439.76|3446.89|3438.89|33
1620378240000|2021-05-07 09:04:00|3447.2|3439.2|3447.12|3439.12|3447.34|3439.34|3447.09|3439.09|26
1620378250000|2021-05-07 09:04:10|3447.17|3439.17|3446.7|3438.7|3447.17|3439.17|3446.47|3438.47|34
1620378260000|2021-05-07 09:04:20|3446.71|3438.71|3445.7|3437.7|3446.72|3438.72|3445.64|3437.64|29
1620378270000|2021-05-07 09:04:30|3445.71|3437.71|3445.22|3437.22|3446.13|3438.13|3445.22|3437.22|28
1620378280000|2021-05-07 09:04:40|3445.28|3437.28|3443.27|3435.27|3445.57|3437.57|3443.27|3435.27|35
1620378290000|2021-05-07 09:04:50|3443.31|3435.31|3442.74|3434.74|3443.34|3435.34|3441.44|3433.44|38
1620378300000|2021-05-07 09:05:00|3443.11|3435.11|3443.54|3435.54|3443.54|3435.54|3442.94|3434.94|37
1620378310000|2021-05-07 09:05:10|3443.44|3435.44|3444.88|3436.88|3446.17|3438.17|3443.44|3435.44|37
1620378320000|2021-05-07 09:05:20|3445.38|3437.38|3447.03|3439.03|3447.03|3439.03|3444.95|3436.95|34
1620378330000|2021-05-07 09:05:30|3447.05|3439.05|3447.74|3439.74|3448|3440|3446.71|3438.71|35
1620378340000|2021-05-07 09:05:40|3447.77|3439.77|3448.01|3440.01|3448.39|3440.39|3447.77|3439.77|35
1620378350000|2021-05-07 09:05:50|3447.97|3439.97|3448.22|3440.22|3448.29|3440.29|3447.97|3439.97|27
1620378360000|2021-05-07 09:06:00|3448.19|3440.19|3448.33|3440.33|3448.45|3440.45|3448.19|3440.19|28
1620378370000|2021-05-07 09:06:10|3448.22|3440.22|3448.13|3440.13|3448.24|3440.24|3448.02|3440.02|23
1620378380000|2021-05-07 09:06:20|3448.12|3440.12|3448.78|3440.78|3449.93|3441.93|3448|3440|34
1620378390000|2021-05-07 09:06:30|3448.92|3440.92|3450.5|3442.5|3450.5|3442.5|3448.9|3440.9|39
1620378400000|2021-05-07 09:06:40|3450.49|3442.49|3450.61|3442.61|3450.86|3442.86|3450.03|3442.03|32
1620378410000|2021-05-07 09:06:50|3450.62|3442.62|3450.62|3442.62|3450.62|3442.62|3449.15|3441.15|34
1620378420000|2021-05-07 09:07:00|3450.66|3442.66|3450.43|3442.43|3450.82|3442.82|3450.14|3442.14|37
1620378430000|2021-05-07 09:07:10|3450.6|3442.6|3450.98|3442.98|3451.31|3443.31|3450.21|3442.21|31
1620378440000|2021-05-07 09:07:20|3451.02|3443.02|3450.77|3442.77|3451.09|3443.09|3450.63|3442.63|30
1620378450000|2021-05-07 09:07:30|3450.74|3442.74|3450.68|3442.68|3450.86|3442.86|3450.62|3442.62|23
1620378460000|2021-05-07 09:07:40|3450.74|3442.74|3449.65|3441.65|3450.88|3442.88|3449.55|3441.55|33
1620378470000|2021-05-07 09:07:50|3449.69|3441.69|3451.2|3443.2|3451.38|3443.38|3449.69|3441.69|31
1620378480000|2021-05-07 09:08:00|3451.19|3443.19|3450.86|3442.86|3451.3|3443.3|3450.85|3442.85|26
1620378490000|2021-05-07 09:08:10|3450.83|3442.83|3450.74|3442.74|3451.21|3443.21|3450.74|3442.74|30
1620378500000|2021-05-07 09:08:20|3450.92|3442.92|3450.74|3442.74|3451.2|3443.2|3450.69|3442.69|31
1620378510000|2021-05-07 09:08:30|3450.88|3442.88|3451.23|3443.23|3451.33|3443.33|3450.88|3442.88|35
1620378520000|2021-05-07 09:08:40|3451.2|3443.2|3450.83|3442.83|3451.42|3443.42|3450.32|3442.32|32
1620378530000|2021-05-07 09:08:50|3450.87|3442.87|3450.03|3442.03|3450.87|3442.87|3450.02|3442.02|31
1620378540000|2021-05-07 09:09:00|3450.04|3442.04|3450.16|3442.16|3450.3|3442.3|3450.01|3442.01|25
1620378550000|2021-05-07 09:09:10|3450.07|3442.07|3449.95|3441.95|3450.17|3442.17|3449.06|3441.06|32
1620378560000|2021-05-07 09:09:20|3449.92|3441.92|3451.95|3443.95|3451.95|3443.95|3449.84|3441.84|34
1620378570000|2021-05-07 09:09:30|3451.46|3443.46|3451.05|3443.05|3451.46|3443.46|3450.81|3442.81|30
1620378580000|2021-05-07 09:09:40|3450.91|3442.91|3450.87|3442.87|3451.66|3443.66|3450.87|3442.87|36
1620378590000|2021-05-07 09:09:50|3450.89|3442.89|3451.44|3443.44|3451.44|3443.44|3450.52|3442.52|40
1620378600000|2021-05-07 09:10:00|3451.21|3443.21|3450.25|3442.25|3451.21|3443.21|3449.87|3441.87|31
1620378610000|2021-05-07 09:10:10|3450.3|3442.3|3450.54|3442.54|3450.67|3442.67|3449.97|3441.97|33
1620378620000|2021-05-07 09:10:20|3450.55|3442.55|3450.45|3442.45|3450.56|3442.56|3450|3442|33
1620378630000|2021-05-07 09:10:30|3450.46|3442.46|3449.85|3441.85|3450.53|3442.53|3449.84|3441.84|23
1620378640000|2021-05-07 09:10:40|3449.81|3441.81|3450.39|3442.39|3450.43|3442.43|3449.78|3441.78|15
1620378650000|2021-05-07 09:10:50|3450.32|3442.32|3449.88|3441.88|3450.52|3442.52|3449.88|3441.88|23
1620378660000|2021-05-07 09:11:00|3449.86|3441.86|3449.31|3441.31|3449.89|3441.89|3449.27|3441.27|17
1620378670000|2021-05-07 09:11:10|3449.24|3441.24|3449.71|3441.71|3449.72|3441.72|3449.24|3441.24|36
1620378680000|2021-05-07 09:11:20|3449.68|3441.68|3448.98|3440.98|3449.68|3441.68|3448.98|3440.98|24
1620378690000|2021-05-07 09:11:30|3448.73|3440.73|3447.97|3439.97|3448.73|3440.73|3447.79|3439.79|31
1620378700000|2021-05-07 09:11:40|3447.88|3439.88|3445.68|3437.68|3447.89|3439.89|3445.68|3437.68|33
1620378710000|2021-05-07 09:11:50|3445.59|3437.59|3447.04|3439.04|3447.13|3439.13|3445.5|3437.5|31
1620378720000|2021-05-07 09:12:00|3447.03|3439.03|3446|3438|3447.03|3439.03|3445.41|3437.41|34
1620378730000|2021-05-07 09:12:10|3446.01|3438.01|3447.13|3439.13|3447.58|3439.58|3446.01|3438.01|30
1620378740000|2021-05-07 09:12:20|3447.18|3439.18|3447.02|3439.02|3447.2|3439.2|3446.96|3438.96|11
1620378750000|2021-05-07 09:12:30|3447.07|3439.07|3447.14|3439.14|3447.14|3439.14|3447.02|3439.02|14
1620378760000|2021-05-07 09:12:40|3447.11|3439.11|3445.6|3437.6|3447.17|3439.17|3445.52|3437.52|34
1620378770000|2021-05-07 09:12:50|3445.58|3437.58|3446.19|3438.19|3446.51|3438.51|3445.52|3437.52|32
1620378780000|2021-05-07 09:13:00|3446.26|3438.26|3445.86|3437.86|3446.73|3438.73|3445.78|3437.78|36
1620378790000|2021-05-07 09:13:10|3445.89|3437.89|3445.59|3437.59|3446.1|3438.1|3445.42|3437.42|32
1620378800000|2021-05-07 09:13:20|3445.6|3437.6|3445.03|3437.03|3445.72|3437.72|3444.97|3436.97|35
1620378810000|2021-05-07 09:13:30|3445|3437|3444.88|3436.88|3445.19|3437.19|3444.84|3436.84|22
1620378820000|2021-05-07 09:13:40|3444.89|3436.89|3443.75|3435.75|3444.99|3436.99|3443.74|3435.74|33
1620378830000|2021-05-07 09:13:50|3443.73|3435.73|3443.88|3435.88|3443.9|3435.9|3443.63|3435.63|32
1620378840000|2021-05-07 09:14:00|3443.81|3435.81|3445.57|3437.57|3445.6|3437.6|3443.34|3435.34|35
1620378850000|2021-05-07 09:14:10|3445.99|3437.99|3448.03|3440.03|3448.31|3440.31|3445.99|3437.99|34
1620378860000|2021-05-07 09:14:20|3448.43|3440.43|3448.1|3440.1|3448.69|3440.69|3448.05|3440.05|36
1620378870000|2021-05-07 09:14:30|3447.96|3439.96|3447.67|3439.67|3448.17|3440.17|3447.5|3439.5|35
1620378880000|2021-05-07 09:14:40|3447.68|3439.68|3447.51|3439.51|3447.88|3439.88|3447.31|3439.31|32
1620378890000|2021-05-07 09:14:50|3447.53|3439.53|3447.96|3439.96|3448.22|3440.22|3447.53|3439.53|16
1620378900000|2021-05-07 09:15:00|3448.01|3440.01|3451.88|3443.88|3452.1|3444.1|3447.77|3439.77|30
1620378910000|2021-05-07 09:15:10|3451.97|3443.97|3448.93|3440.93|3452.09|3444.09|3448.93|3440.93|33
1620378920000|2021-05-07 09:15:20|3448.92|3440.92|3447.54|3439.54|3448.95|3440.95|3447.43|3439.43|36
1620378930000|2021-05-07 09:15:30|3447.52|3439.52|3447.9|3439.9|3448.44|3440.44|3447.47|3439.47|28
1620378940000|2021-05-07 09:15:40|3447.85|3439.85|3446.83|3438.83|3447.87|3439.87|3446.83|3438.83|28
1620378950000|2021-05-07 09:15:50|3446.84|3438.84|3447.01|3439.01|3447.01|3439.01|3446.4|3438.4|34
1620378960000|2021-05-07 09:16:00|3447.02|3439.02|3446.74|3438.74|3447.53|3439.53|3446.68|3438.68|37
1620378970000|2021-05-07 09:16:10|3446.79|3438.79|3446.99|3438.99|3447.23|3439.23|3446.74|3438.74|28
1620378980000|2021-05-07 09:16:20|3447.01|3439.01|3446.96|3438.96|3447.07|3439.07|3446.76|3438.76|27
1620378990000|2021-05-07 09:16:30|3446.99|3438.99|3446.48|3438.48|3447.01|3439.01|3446.47|3438.47|34
1620379000000|2021-05-07 09:16:40|3446.49|3438.49|3444.42|3436.42|3446.65|3438.65|3444.42|3436.42|32
1620379010000|2021-05-07 09:16:50|3444.51|3436.51|3444.7|3436.7|3445.23|3437.23|3444.49|3436.49|37
1620379020000|2021-05-07 09:17:00|3444.68|3436.68|3445.95|3437.95|3446.06|3438.06|3444.68|3436.68|34
1620379030000|2021-05-07 09:17:10|3445.85|3437.85|3445.32|3437.32|3446.17|3438.17|3445.32|3437.32|37
1620379040000|2021-05-07 09:17:20|3445.33|3437.33|3444.56|3436.56|3445.33|3437.33|3444.15|3436.15|29
1620379050000|2021-05-07 09:17:30|3444.52|3436.52|3443.1|3435.1|3444.52|3436.52|3443.1|3435.1|29
1620379060000|2021-05-07 09:17:40|3443.09|3435.09|3443.58|3435.58|3443.94|3435.94|3443.02|3435.02|38
1620379070000|2021-05-07 09:17:50|3443.52|3435.52|3444.11|3436.11|3444.11|3436.11|3443.31|3435.31|35
1620379080000|2021-05-07 09:18:00|3444.13|3436.13|3443.13|3435.13|3444.13|3436.13|3443.04|3435.04|35
1620379090000|2021-05-07 09:18:10|3443.15|3435.15|3443.16|3435.16|3443.23|3435.23|3443.01|3435.01|33
1620379100000|2021-05-07 09:18:20|3443.17|3435.17|3442.36|3434.36|3443.2|3435.2|3442.36|3434.36|27
1620379110000|2021-05-07 09:18:30|3441.7|3433.7|3441.28|3433.28|3441.81|3433.81|3441.23|3433.23|24
1620379120000|2021-05-07 09:18:40|3441.25|3433.25|3441.26|3433.26|3441.65|3433.65|3441.02|3433.02|39
1620379130000|2021-05-07 09:18:50|3441.27|3433.27|3441.21|3433.21|3441.43|3433.43|3441.13|3433.13|33
1620379140000|2021-05-07 09:19:00|3441.23|3433.23|3439.92|3431.92|3441.41|3433.41|3439.92|3431.92|30
1620379150000|2021-05-07 09:19:10|3439.93|3431.93|3440.47|3432.47|3440.52|3432.52|3439.89|3431.89|32
1620379160000|2021-05-07 09:19:20|3440.39|3432.39|3439.23|3431.23|3440.44|3432.44|3439.15|3431.15|29
1620379170000|2021-05-07 09:19:30|3439.14|3431.14|3438.76|3430.76|3439.14|3431.14|3438.53|3430.53|31
1620379180000|2021-05-07 09:19:40|3438.78|3430.78|3438.99|3430.99|3439.1|3431.1|3438.72|3430.72|23
1620379190000|2021-05-07 09:19:50|3438.96|3430.96|3438.59|3430.59|3439.26|3431.26|3438.56|3430.56|26
1620379200000|2021-05-07 09:20:00|3438.61|3430.61|3440.16|3432.16|3440.16|3432.16|3438.61|3430.61|30
1620379210000|2021-05-07 09:20:10|3440.13|3432.13|3440.58|3432.58|3440.58|3432.58|3440.06|3432.06|30
1620379220000|2021-05-07 09:20:20|3440.67|3432.67|3445.22|3437.22|3445.22|3437.22|3440.61|3432.61|35
1620379230000|2021-05-07 09:20:30|3445.21|3437.21|3444.26|3436.26|3445.25|3437.25|3444.26|3436.26|29
1620379240000|2021-05-07 09:20:40|3444.3|3436.3|3443.32|3435.32|3444.73|3436.73|3443.32|3435.32|35
1620379250000|2021-05-07 09:20:50|3443.31|3435.31|3440.28|3432.28|3443.39|3435.39|3440.15|3432.15|36
1620379260000|2021-05-07 09:21:00|3440.31|3432.31|3440.74|3432.74|3440.74|3432.74|3440.31|3432.31|33
1620379270000|2021-05-07 09:21:10|3440.89|3432.89|3440.14|3432.14|3440.89|3432.89|3439.3|3431.3|34
1620379280000|2021-05-07 09:21:20|3440.29|3432.29|3440.65|3432.65|3440.83|3432.83|3439.46|3431.46|33
1620379290000|2021-05-07 09:21:30|3440.55|3432.55|3441.57|3433.57|3441.57|3433.57|3440.48|3432.48|32
1620379300000|2021-05-07 09:21:40|3441.69|3433.69|3442.04|3434.04|3442.15|3434.15|3441.39|3433.39|33
1620379310000|2021-05-07 09:21:50|3442.05|3434.05|3443.18|3435.18|3443.18|3435.18|3442|3434|26
1620379320000|2021-05-07 09:22:00|3443.15|3435.15|3442.53|3434.53|3443.27|3435.27|3442.4|3434.4|28
1620379330000|2021-05-07 09:22:10|3442.52|3434.52|3440.66|3432.66|3442.53|3434.53|3440.66|3432.66|30
1620379340000|2021-05-07 09:22:20|3440.59|3432.59|3440.65|3432.65|3440.66|3432.66|3439.51|3431.51|33
1620379350000|2021-05-07 09:22:30|3440.76|3432.76|3441.98|3433.98|3441.98|3433.98|3440.76|3432.76|20
1620379360000|2021-05-07 09:22:40|3442.03|3434.03|3442.25|3434.25|3442.89|3434.89|3441.91|3433.91|32
1620379370000|2021-05-07 09:22:50|3442.27|3434.27|3442.5|3434.5|3442.62|3434.62|3442.27|3434.27|23
1620379380000|2021-05-07 09:23:00|3442.51|3434.51|3444.92|3436.92|3445.04|3437.04|3442.51|3434.51|37
1620379390000|2021-05-07 09:23:10|3444.91|3436.91|3445.28|3437.28|3445.48|3437.48|3444.72|3436.72|36
1620379400000|2021-05-07 09:23:20|3445.16|3437.16|3445.18|3437.18|3445.49|3437.49|3445.08|3437.08|27
1620379410000|2021-05-07 09:23:30|3445.09|3437.09|3445.04|3437.04|3445.15|3437.15|3444.09|3436.09|27
1620379420000|2021-05-07 09:23:40|3445.25|3437.25|3445.35|3437.35|3445.54|3437.54|3445.07|3437.07|28
1620379430000|2021-05-07 09:23:50|3445.36|3437.36|3445.69|3437.69|3445.83|3437.83|3444.85|3436.85|33
1620379440000|2021-05-07 09:24:00|3445.68|3437.68|3445.84|3437.84|3445.93|3437.93|3445.63|3437.63|21
1620379450000|2021-05-07 09:24:10|3445.86|3437.86|3443.78|3435.78|3445.86|3437.86|3443.76|3435.76|26
1620379460000|2021-05-07 09:24:20|3443.74|3435.74|3443.07|3435.07|3443.87|3435.87|3443.07|3435.07|27
1620379470000|2021-05-07 09:24:30|3443.06|3435.06|3443.4|3435.4|3443.4|3435.4|3442.58|3434.58|26
1620379480000|2021-05-07 09:24:40|3443.43|3435.43|3444.37|3436.37|3444.9|3436.9|3443.43|3435.43|31
1620379490000|2021-05-07 09:24:50|3444.39|3436.39|3444.98|3436.98|3444.98|3436.98|3444.32|3436.32|27
1620379500000|2021-05-07 09:25:00|3444.99|3436.99|3443.34|3435.34|3444.99|3436.99|3443.33|3435.33|24
1620379510000|2021-05-07 09:25:10|3443.36|3435.36|3443.11|3435.11|3443.36|3435.36|3443.11|3435.11|21
1620379520000|2021-05-07 09:25:20|3443.09|3435.09|3443.1|3435.1|3443.23|3435.23|3443.05|3435.05|19
1620379530000|2021-05-07 09:25:30|3443.08|3435.08|3443.4|3435.4|3443.4|3435.4|3443.04|3435.04|24
1620379540000|2021-05-07 09:25:40|3443.52|3435.52|3443.95|3435.95|3443.95|3435.95|3443.52|3435.52|25
1620379550000|2021-05-07 09:25:50|3443.96|3435.96|3444.96|3436.96|3444.96|3436.96|3443.96|3435.96|29
1620379560000|2021-05-07 09:26:00|3444.97|3436.97|3444.68|3436.68|3444.97|3436.97|3444.55|3436.55|33
1620379570000|2021-05-07 09:26:10|3444.67|3436.67|3444.82|3436.82|3444.89|3436.89|3444.58|3436.58|34
1620379580000|2021-05-07 09:26:20|3444.86|3436.86|3445.14|3437.14|3445.17|3437.17|3444.83|3436.83|31
1620379590000|2021-05-07 09:26:30|3445.16|3437.16|3445.13|3437.13|3445.21|3437.21|3445.04|3437.04|21
1620379600000|2021-05-07 09:26:40|3445.21|3437.21|3445.27|3437.27|3445.34|3437.34|3445.14|3437.14|9
1620379610000|2021-05-07 09:26:50|3445.25|3437.25|3445.23|3437.23|3445.28|3437.28|3445.23|3437.23|5
1620379620000|2021-05-07 09:27:00|3445.2|3437.2|3444.91|3436.91|3445.22|3437.22|3444.81|3436.81|19
1620379630000|2021-05-07 09:27:10|3444.93|3436.93|3445.7|3437.7|3445.74|3437.74|3444.93|3436.93|22
1620379640000|2021-05-07 09:27:20|3445.73|3437.73|3447.33|3439.33|3447.33|3439.33|3445.73|3437.73|36
1620379650000|2021-05-07 09:27:30|3447.34|3439.34|3447.27|3439.27|3447.4|3439.4|3447.01|3439.01|29
1620379660000|2021-05-07 09:27:40|3447.31|3439.31|3447.76|3439.76|3447.76|3439.76|3446.45|3438.45|28
1620379670000|2021-05-07 09:27:50|3447.83|3439.83|3447.84|3439.84|3448.21|3440.21|3447.47|3439.47|33
1620379680000|2021-05-07 09:28:00|3447.88|3439.88|3447.29|3439.29|3447.88|3439.88|3446.75|3438.75|34
1620379690000|2021-05-07 09:28:10|3447.07|3439.07|3446.83|3438.83|3447.09|3439.09|3446.66|3438.66|19
1620379700000|2021-05-07 09:28:20|3446.99|3438.99|3447.41|3439.41|3447.62|3439.62|3446.8|3438.8|38
1620379710000|2021-05-07 09:28:30|3447.42|3439.42|3447.17|3439.17|3447.45|3439.45|3447.1|3439.1|31
1620379720000|2021-05-07 09:28:40|3447.18|3439.18|3446.76|3438.76|3447.24|3439.24|3446.76|3438.76|31
1620379730000|2021-05-07 09:28:50|3446.74|3438.74|3447.06|3439.06|3447.13|3439.13|3446.68|3438.68|32
1620379740000|2021-05-07 09:29:00|3447.04|3439.04|3446.45|3438.45|3447.17|3439.17|3446.45|3438.45|27
1620379750000|2021-05-07 09:29:10|3446.42|3438.42|3447.77|3439.77|3447.88|3439.88|3446.33|3438.33|33
1620379760000|2021-05-07 09:29:20|3447.49|3439.49|3446.77|3438.77|3447.61|3439.61|3446.77|3438.77|31
1620379770000|2021-05-07 09:29:30|3446.67|3438.67|3447.42|3439.42|3447.45|3439.45|3446.67|3438.67|33
1620379780000|2021-05-07 09:29:40|3447.35|3439.35|3447.16|3439.16|3447.4|3439.4|3447.13|3439.13|21
1620379790000|2021-05-07 09:29:50|3447.02|3439.02|3446.07|3438.07|3447.02|3439.02|3445.78|3437.78|33
1620379800000|2021-05-07 09:30:00|3446.05|3438.05|3446.69|3438.69|3446.69|3438.69|3445.93|3437.93|31
1620379810000|2021-05-07 09:30:10|3447.61|3439.61|3448.86|3440.86|3448.98|3440.98|3447.61|3439.61|36
1620379820000|2021-05-07 09:30:20|3448.84|3440.84|3451.25|3443.25|3451.6|3443.6|3448.75|3440.75|39
1620379830000|2021-05-07 09:30:30|3451.21|3443.21|3450.15|3442.15|3451.35|3443.35|3450.15|3442.15|30
1620379840000|2021-05-07 09:30:40|3450.11|3442.11|3451.18|3443.18|3451.2|3443.2|3450.02|3442.02|35
1620379850000|2021-05-07 09:30:50|3451.16|3443.16|3450.94|3442.94|3451.53|3443.53|3450.13|3442.13|34
1620379860000|2021-05-07 09:31:00|3451.03|3443.03|3449.7|3441.7|3451.03|3443.03|3449.7|3441.7|35
1620379870000|2021-05-07 09:31:10|3449.58|3441.58|3449.78|3441.78|3449.94|3441.94|3449.58|3441.58|34
1620379880000|2021-05-07 09:31:20|3449.87|3441.87|3447.99|3439.99|3449.89|3441.89|3447.87|3439.87|38
1620379890000|2021-05-07 09:31:30|3447.88|3439.88|3448.12|3440.12|3448.23|3440.23|3447.88|3439.88|36
1620379900000|2021-05-07 09:31:40|3448.13|3440.13|3447.74|3439.74|3448.23|3440.23|3447.71|3439.71|31
1620379910000|2021-05-07 09:31:50|3447.84|3439.84|3447.93|3439.93|3448.11|3440.11|3447.84|3439.84|33
1620379920000|2021-05-07 09:32:00|3447.83|3439.83|3447.95|3439.95|3448.69|3440.69|3447.3|3439.3|30
1620379930000|2021-05-07 09:32:10|3447.9|3439.9|3449.79|3441.79|3449.99|3441.99|3447.83|3439.83|35
1620379940000|2021-05-07 09:32:20|3449.82|3441.82|3448.15|3440.15|3449.82|3441.82|3448.15|3440.15|28
1620379950000|2021-05-07 09:32:30|3447.8|3439.8|3446.7|3438.7|3447.8|3439.8|3446.48|3438.48|37
1620379960000|2021-05-07 09:32:40|3446.71|3438.71|3446.45|3438.45|3447.43|3439.43|3446.19|3438.19|35
1620379970000|2021-05-07 09:32:50|3446.44|3438.44|3444.63|3436.63|3446.44|3438.44|3444.63|3436.63|35
1620379980000|2021-05-07 09:33:00|3444.61|3436.61|3444.94|3436.94|3444.94|3436.94|3444.61|3436.61|33
1620379990000|2021-05-07 09:33:10|3444.95|3436.95|3447.16|3439.16|3447.33|3439.33|3444.87|3436.87|33
1620380000000|2021-05-07 09:33:20|3447.1|3439.1|3446.23|3438.23|3447.1|3439.1|3446.23|3438.23|38
1620380010000|2021-05-07 09:33:30|3446.22|3438.22|3444.64|3436.64|3446.32|3438.32|3444.42|3436.42|34
1620380020000|2021-05-07 09:33:40|3444.66|3436.66|3444.07|3436.07|3444.66|3436.66|3443.88|3435.88|35
1620380030000|2021-05-07 09:33:50|3444.05|3436.05|3444.15|3436.15|3444.4|3436.4|3444.05|3436.05|24
1620380040000|2021-05-07 09:34:00|3444.08|3436.08|3443.66|3435.66|3444.41|3436.41|3443.48|3435.48|32
1620380050000|2021-05-07 09:34:10|3443.69|3435.69|3442.02|3434.02|3443.71|3435.71|3442.02|3434.02|29
1620380060000|2021-05-07 09:34:20|3441.89|3433.89|3442.57|3434.57|3442.69|3434.69|3441.17|3433.17|30
1620380070000|2021-05-07 09:34:30|3442.58|3434.58|3442.4|3434.4|3442.68|3434.68|3442.17|3434.17|24
1620380080000|2021-05-07 09:34:40|3442.42|3434.42|3443.76|3435.76|3443.79|3435.79|3442.42|3434.42|21
1620380090000|2021-05-07 09:34:50|3443.78|3435.78|3442.8|3434.8|3443.78|3435.78|3442.8|3434.8|29
1620380100000|2021-05-07 09:35:00|3442.67|3434.67|3442.97|3434.97|3442.97|3434.97|3442.34|3434.34|30
1620380110000|2021-05-07 09:35:10|3443.25|3435.25|3442.84|3434.84|3443.35|3435.35|3442.72|3434.72|32
1620380120000|2021-05-07 09:35:20|3442.83|3434.83|3442.43|3434.43|3442.93|3434.93|3442.23|3434.23|21
1620380130000|2021-05-07 09:35:30|3442.41|3434.41|3442.48|3434.48|3442.49|3434.49|3442.34|3434.34|8
1620380140000|2021-05-07 09:35:40|3442.44|3434.44|3442.36|3434.36|3442.44|3434.44|3442.32|3434.32|19
1620380150000|2021-05-07 09:35:50|3442.35|3434.35|3441.74|3433.74|3442.35|3434.35|3441.74|3433.74|19
1620380160000|2021-05-07 09:36:00|3441.69|3433.69|3441.51|3433.51|3441.79|3433.79|3441.46|3433.46|26
1620380170000|2021-05-07 09:36:10|3441.54|3433.54|3442.28|3434.28|3442.28|3434.28|3441.49|3433.49|21
1620380180000|2021-05-07 09:36:20|3442.29|3434.29|3445.09|3437.09|3445.09|3437.09|3442.29|3434.29|26
1620380190000|2021-05-07 09:36:30|3445.06|3437.06|3444.87|3436.87|3445.16|3437.16|3444.86|3436.86|32
1620380200000|2021-05-07 09:36:40|3444.88|3436.88|3444.3|3436.3|3444.91|3436.91|3444.27|3436.27|23
1620380210000|2021-05-07 09:36:50|3444.33|3436.33|3445.63|3437.63|3445.65|3437.65|3444.18|3436.18|32
1620380220000|2021-05-07 09:37:00|3445.66|3437.66|3449.45|3441.45|3449.45|3441.45|3445.66|3437.66|39
1620380230000|2021-05-07 09:37:10|3449.68|3441.68|3450.71|3442.71|3451.03|3443.03|3449.4|3441.4|33
1620380240000|2021-05-07 09:37:20|3450.4|3442.4|3450.87|3442.87|3450.87|3442.87|3449.83|3441.83|36
1620380250000|2021-05-07 09:37:30|3450.86|3442.86|3452.02|3444.02|3452.06|3444.06|3449.22|3441.22|39
1620380260000|2021-05-07 09:37:40|3452.12|3444.12|3452.15|3444.15|3452.74|3444.74|3451.78|3443.78|34
1620380270000|2021-05-07 09:37:50|3452.12|3444.12|3451.22|3443.22|3452.21|3444.21|3451.22|3443.22|34
1620380280000|2021-05-07 09:38:00|3451.09|3443.09|3452.16|3444.16|3452.35|3444.35|3450.92|3442.92|33
1620380290000|2021-05-07 09:38:10|3452.17|3444.17|3452.3|3444.3|3452.34|3444.34|3451.8|3443.8|36
1620380300000|2021-05-07 09:38:20|3452.38|3444.38|3453.2|3445.2|3453.2|3445.2|3452.33|3444.33|30
1620380310000|2021-05-07 09:38:30|3453.38|3445.38|3457|3449|3457.2|3449.2|3453.38|3445.38|35
1620380320000|2021-05-07 09:38:40|3457.38|3449.38|3459.61|3451.61|3459.8|3451.8|3457.38|3449.38|35
1620380330000|2021-05-07 09:38:50|3459.54|3451.54|3459.86|3451.86|3461.45|3453.45|3458.84|3450.84|30
1620380340000|2021-05-07 09:39:00|3459.8|3451.8|3459.7|3451.7|3459.95|3451.95|3457.89|3449.89|38
1620380350000|2021-05-07 09:39:10|3460.33|3452.33|3462.46|3454.46|3463.67|3455.67|3460.33|3452.33|36
1620380360000|2021-05-07 09:39:20|3462.41|3454.41|3466.7|3458.7|3467.09|3459.09|3462.24|3454.24|38
1620380370000|2021-05-07 09:39:30|3466.69|3458.69|3467.55|3459.55|3467.55|3459.55|3465.6|3457.6|37
1620380380000|2021-05-07 09:39:40|3467.9|3459.9|3466.7|3458.7|3467.9|3459.9|3465.84|3457.84|40
1620380390000|2021-05-07 09:39:50|3466.61|3458.61|3464.63|3456.63|3466.71|3458.71|3462.56|3454.56|39
1620380400000|2021-05-07 09:40:00|3465.53|3457.53|3467.62|3459.62|3467.91|3459.91|3465.53|3457.53|36
1620380410000|2021-05-07 09:40:10|3467.51|3459.51|3468.66|3460.66|3468.66|3460.66|3467.25|3459.25|36
1620380420000|2021-05-07 09:40:20|3468.62|3460.62|3469.13|3461.13|3469.25|3461.25|3468.62|3460.62|27
1620380430000|2021-05-07 09:40:30|3468.82|3460.82|3468.36|3460.36|3469.45|3461.45|3468.36|3460.36|35
1620380440000|2021-05-07 09:40:40|3468.15|3460.15|3468.82|3460.82|3469.45|3461.45|3468.09|3460.09|30
1620380450000|2021-05-07 09:40:50|3468.37|3460.37|3468.82|3460.82|3469.15|3461.15|3468.37|3460.37|31
1620380460000|2021-05-07 09:41:00|3468.8|3460.8|3468.67|3460.67|3468.96|3460.96|3468.63|3460.63|21
1620380470000|2021-05-07 09:41:10|3468.66|3460.66|3464.76|3456.76|3468.66|3460.66|3464.35|3456.35|36
1620380480000|2021-05-07 09:41:20|3465.41|3457.41|3465.84|3457.84|3466.15|3458.15|3464.99|3456.99|36
1620380490000|2021-05-07 09:41:30|3465.13|3457.13|3463.48|3455.48|3465.36|3457.36|3463.45|3455.45|33
1620380500000|2021-05-07 09:41:40|3463.56|3455.56|3467.76|3459.76|3468.46|3460.46|3463.56|3455.56|37
1620380510000|2021-05-07 09:41:50|3468.35|3460.35|3468.43|3460.43|3468.43|3460.43|3468.04|3460.04|32
1620380520000|2021-05-07 09:42:00|3468.45|3460.45|3466.4|3458.4|3468.45|3460.45|3465.96|3457.96|37
1620380530000|2021-05-07 09:42:10|3466.37|3458.37|3469.97|3461.97|3470.29|3462.29|3466.29|3458.29|39
1620380540000|2021-05-07 09:42:20|3470.01|3462.01|3467.39|3459.39|3470.25|3462.25|3467.32|3459.32|36
1620380550000|2021-05-07 09:42:30|3466.94|3458.94|3466.94|3458.94|3467.28|3459.28|3465.88|3457.88|36
1620380560000|2021-05-07 09:42:40|3467.35|3459.35|3466.57|3458.57|3468.78|3460.78|3466.57|3458.57|33
1620380570000|2021-05-07 09:42:50|3466.58|3458.58|3466.03|3458.03|3466.58|3458.58|3465.56|3457.56|36
1620380580000|2021-05-07 09:43:00|3466.16|3458.16|3470.52|3462.52|3470.86|3462.86|3466.16|3458.16|31
1620380590000|2021-05-07 09:43:10|3470.62|3462.62|3469.81|3461.81|3470.63|3462.63|3469.37|3461.37|36
1620380600000|2021-05-07 09:43:20|3469.63|3461.63|3469.64|3461.64|3469.9|3461.9|3468.8|3460.8|38
1620380610000|2021-05-07 09:43:30|3469.51|3461.51|3469.43|3461.43|3469.61|3461.61|3469.22|3461.22|32
1620380620000|2021-05-07 09:43:40|3469.29|3461.29|3469.96|3461.96|3470.25|3462.25|3469.1|3461.1|35
1620380630000|2021-05-07 09:43:50|3470.05|3462.05|3469.41|3461.41|3470.05|3462.05|3469.36|3461.36|28
1620380640000|2021-05-07 09:44:00|3469.35|3461.35|3466.87|3458.87|3469.35|3461.35|3466.85|3458.85|27
1620380650000|2021-05-07 09:44:10|3467.02|3459.02|3468.08|3460.08|3468.88|3460.88|3467.02|3459.02|36
1620380660000|2021-05-07 09:44:20|3467.64|3459.64|3468.1|3460.1|3468.36|3460.36|3467.39|3459.39|35
1620380670000|2021-05-07 09:44:30|3468.11|3460.11|3467.9|3459.9|3468.81|3460.81|3467.56|3459.56|33
1620380680000|2021-05-07 09:44:40|3467.92|3459.92|3467.88|3459.88|3469.54|3461.54|3467.74|3459.74|36
1620380690000|2021-05-07 09:44:50|3468.1|3460.1|3468.01|3460.01|3468.93|3460.93|3467.91|3459.91|38
1620380700000|2021-05-07 09:45:00|3468.02|3460.02|3467.94|3459.94|3468.02|3460.02|3467.79|3459.79|29
1620380710000|2021-05-07 09:45:10|3467.95|3459.95|3467.62|3459.62|3467.99|3459.99|3467.62|3459.62|31
1620380720000|2021-05-07 09:45:20|3466.91|3458.91|3462.25|3454.25|3466.91|3458.91|3462.25|3454.25|34
1620380730000|2021-05-07 09:45:30|3462|3454|3464.35|3456.35|3464.6|3456.6|3461.77|3453.77|38
1620380740000|2021-05-07 09:45:40|3464.4|3456.4|3462.4|3454.4|3464.4|3456.4|3462.4|3454.4|35
1620380750000|2021-05-07 09:45:50|3462.35|3454.35|3461.98|3453.98|3462.71|3454.71|3461.98|3453.98|29
1620380760000|2021-05-07 09:46:00|3461.99|3453.99|3462.46|3454.46|3462.5|3454.5|3461.35|3453.35|37
1620380770000|2021-05-07 09:46:10|3462.48|3454.48|3462.54|3454.54|3462.64|3454.64|3462.24|3454.24|34
1620380780000|2021-05-07 09:46:20|3462.64|3454.64|3461.7|3453.7|3462.64|3454.64|3461.63|3453.63|29
1620380790000|2021-05-07 09:46:30|3461.68|3453.68|3460.6|3452.6|3461.68|3453.68|3460.6|3452.6|27
1620380800000|2021-05-07 09:46:40|3459.57|3451.57|3458.7|3450.7|3459.58|3451.58|3458.4|3450.4|31
1620380810000|2021-05-07 09:46:50|3458.68|3450.68|3457.98|3449.98|3458.73|3450.73|3457.92|3449.92|34
1620380820000|2021-05-07 09:47:00|3457.84|3449.84|3458.14|3450.14|3458.14|3450.14|3457.75|3449.75|30
1620380830000|2021-05-07 09:47:10|3458.17|3450.17|3459.94|3451.94|3460.27|3452.27|3458.14|3450.14|33
1620380840000|2021-05-07 09:47:20|3459.93|3451.93|3459.06|3451.06|3460.88|3452.88|3458.95|3450.95|38
1620380850000|2021-05-07 09:47:30|3458.96|3450.96|3459.64|3451.64|3460|3452|3458.67|3450.67|34
1620380860000|2021-05-07 09:47:40|3459.71|3451.71|3460.44|3452.44|3460.44|3452.44|3458.78|3450.78|31
1620380870000|2021-05-07 09:47:50|3460.5|3452.5|3460.12|3452.12|3460.88|3452.88|3460.12|3452.12|38
1620380880000|2021-05-07 09:48:00|3460.02|3452.02|3460.02|3452.02|3460.3|3452.3|3459.8|3451.8|25
1620380890000|2021-05-07 09:48:10|3460.06|3452.06|3460.35|3452.35|3460.38|3452.38|3459.96|3451.96|17
1620380900000|2021-05-07 09:48:20|3460.33|3452.33|3458.34|3450.34|3460.33|3452.33|3458.18|3450.18|30
1620380910000|2021-05-07 09:48:30|3458.2|3450.2|3459.04|3451.04|3459.92|3451.92|3458.2|3450.2|36
1620380920000|2021-05-07 09:48:40|3459.41|3451.41|3459.39|3451.39|3459.41|3451.41|3458.88|3450.88|25
1620380930000|2021-05-07 09:48:50|3459.32|3451.32|3459.94|3451.94|3460.1|3452.1|3459.27|3451.27|30
1620380940000|2021-05-07 09:49:00|3460.05|3452.05|3460.54|3452.54|3460.64|3452.64|3459.84|3451.84|28
1620380950000|2021-05-07 09:49:10|3460.53|3452.53|3460.59|3452.59|3460.6|3452.6|3460.36|3452.36|36
1620380960000|2021-05-07 09:49:20|3460.54|3452.54|3459.36|3451.36|3460.58|3452.58|3459.36|3451.36|32
1620380970000|2021-05-07 09:49:30|3459.44|3451.44|3459.3|3451.3|3459.76|3451.76|3459.3|3451.3|37
1620380980000|2021-05-07 09:49:40|3459.22|3451.22|3459.09|3451.09|3459.22|3451.22|3458.58|3450.58|36
1620380990000|2021-05-07 09:49:50|3459.11|3451.11|3459.64|3451.64|3459.92|3451.92|3458.99|3450.99|39
1620381000000|2021-05-07 09:50:00|3459.46|3451.46|3459.98|3451.98|3460.25|3452.25|3459.31|3451.31|33
1620381010000|2021-05-07 09:50:10|3459.91|3451.91|3460.06|3452.06|3460.16|3452.16|3459.87|3451.87|33
1620381020000|2021-05-07 09:50:20|3459.89|3451.89|3459.7|3451.7|3460.07|3452.07|3459.7|3451.7|24
1620381030000|2021-05-07 09:50:30|3459.68|3451.68|3459.56|3451.56|3459.7|3451.7|3459.52|3451.52|17
1620381040000|2021-05-07 09:50:40|3459.49|3451.49|3459.43|3451.43|3459.76|3451.76|3459.43|3451.43|33
1620381050000|2021-05-07 09:50:50|3459.45|3451.45|3458.88|3450.88|3459.46|3451.46|3458.84|3450.84|27
1620381060000|2021-05-07 09:51:00|3459.12|3451.12|3459.09|3451.09|3459.51|3451.51|3458.69|3450.69|33
1620381070000|2021-05-07 09:51:10|3459.08|3451.08|3459.1|3451.1|3459.1|3451.1|3458.91|3450.91|38
1620381080000|2021-05-07 09:51:20|3459.09|3451.09|3460|3452|3460|3452|3459.09|3451.09|26
1620381090000|2021-05-07 09:51:30|3460.01|3452.01|3459.45|3451.45|3460.09|3452.09|3459.39|3451.39|29
1620381100000|2021-05-07 09:51:40|3459.39|3451.39|3460.16|3452.16|3460.16|3452.16|3459.23|3451.23|34
1620381110000|2021-05-07 09:51:50|3460.13|3452.13|3460.38|3452.38|3460.52|3452.52|3460.13|3452.13|19
1620381120000|2021-05-07 09:52:00|3460.48|3452.48|3462.21|3454.21|3462.23|3454.23|3460.16|3452.16|32
1620381130000|2021-05-07 09:52:10|3462.16|3454.16|3462.79|3454.79|3462.87|3454.87|3461.99|3453.99|33
1620381140000|2021-05-07 09:52:20|3462.78|3454.78|3462.47|3454.47|3462.93|3454.93|3462.46|3454.46|33
1620381150000|2021-05-07 09:52:30|3462.51|3454.51|3463.84|3455.84|3463.89|3455.89|3462.41|3454.41|28
1620381160000|2021-05-07 09:52:40|3463.85|3455.85|3464.06|3456.06|3464.14|3456.14|3463.73|3455.73|33
1620381170000|2021-05-07 09:52:50|3464.09|3456.09|3463.73|3455.73|3464.11|3456.11|3463.72|3455.72|25
1620381180000|2021-05-07 09:53:00|3463.75|3455.75|3464.19|3456.19|3464.19|3456.19|3463.75|3455.75|24
1620381190000|2021-05-07 09:53:10|3464.2|3456.2|3464.42|3456.42|3464.49|3456.49|3464.2|3456.2|32
1620381200000|2021-05-07 09:53:20|3464.4|3456.4|3464.3|3456.3|3464.48|3456.48|3463.74|3455.74|29
1620381210000|2021-05-07 09:53:30|3464.33|3456.33|3463.85|3455.85|3464.53|3456.53|3463.85|3455.85|25
1620381220000|2021-05-07 09:53:40|3463.81|3455.81|3463.99|3455.99|3464.03|3456.03|3463.74|3455.74|20
1620381230000|2021-05-07 09:53:50|3464.05|3456.05|3464.06|3456.06|3464.11|3456.11|3463.99|3455.99|22
1620381240000|2021-05-07 09:54:00|3464.03|3456.03|3464.38|3456.38|3464.53|3456.53|3464.02|3456.02|33
1620381250000|2021-05-07 09:54:10|3464.4|3456.4|3464.16|3456.16|3464.46|3456.46|3464.07|3456.07|20
1620381260000|2021-05-07 09:54:20|3464.23|3456.23|3464.31|3456.31|3464.35|3456.35|3464.21|3456.21|21
1620381270000|2021-05-07 09:54:30|3464.3|3456.3|3465.03|3457.03|3465.03|3457.03|3464.3|3456.3|26
1620381280000|2021-05-07 09:54:40|3465.06|3457.06|3471.02|3463.02|3471.02|3463.02|3465.06|3457.06|34
1620381290000|2021-05-07 09:54:50|3470.93|3462.93|3473.32|3465.32|3473.53|3465.53|3470.54|3462.54|37
1620381300000|2021-05-07 09:55:00|3473.33|3465.33|3473.69|3465.69|3473.73|3465.73|3472.48|3464.48|36
1620381310000|2021-05-07 09:55:10|3473.63|3465.63|3474.01|3466.01|3474.98|3466.98|3473.63|3465.63|30
1620381320000|2021-05-07 09:55:20|3473.97|3465.97|3473.73|3465.73|3474.25|3466.25|3472|3464|37
1620381330000|2021-05-07 09:55:30|3473.76|3465.76|3473.35|3465.35|3473.76|3465.76|3473.28|3465.28|29
1620381340000|2021-05-07 09:55:40|3473.57|3465.57|3473.77|3465.77|3473.81|3465.81|3472.15|3464.15|37
1620381350000|2021-05-07 09:55:50|3473.6|3465.6|3472.74|3464.74|3473.6|3465.6|3472.38|3464.38|25
1620381360000|2021-05-07 09:56:00|3472.76|3464.76|3469.78|3461.78|3472.9|3464.9|3469.09|3461.09|34
1620381370000|2021-05-07 09:56:10|3469|3461|3469.12|3461.12|3469.63|3461.63|3468.86|3460.86|35
1620381380000|2021-05-07 09:56:20|3469.06|3461.06|3468.94|3460.94|3469.08|3461.08|3468.38|3460.38|33
1620381390000|2021-05-07 09:56:30|3468.78|3460.78|3468.32|3460.32|3469.4|3461.4|3468.31|3460.31|24
1620381400000|2021-05-07 09:56:40|3468.29|3460.29|3468.47|3460.47|3468.57|3460.57|3468.29|3460.29|32
1620381410000|2021-05-07 09:56:50|3468.5|3460.5|3468.02|3460.02|3468.64|3460.64|3467.86|3459.86|30
1620381420000|2021-05-07 09:57:00|3468|3460|3467.66|3459.66|3468|3460|3467.44|3459.44|29
1620381430000|2021-05-07 09:57:10|3467.67|3459.67|3467.89|3459.89|3468.65|3460.65|3467.67|3459.67|33
1620381440000|2021-05-07 09:57:20|3467.84|3459.84|3465.9|3457.9|3467.84|3459.84|3465.9|3457.9|31
1620381450000|2021-05-07 09:57:30|3465.86|3457.86|3465.64|3457.64|3465.93|3457.93|3465.6|3457.6|22
1620381460000|2021-05-07 09:57:40|3465.69|3457.69|3468.11|3460.11|3468.16|3460.16|3465.64|3457.64|34
1620381470000|2021-05-07 09:57:50|3468.67|3460.67|3471.2|3463.2|3471.44|3463.44|3468.67|3460.67|36
1620381480000|2021-05-07 09:58:00|3471.21|3463.21|3470.2|3462.2|3471.34|3463.34|3470.2|3462.2|34
1620381490000|2021-05-07 09:58:10|3470.28|3462.28|3469.74|3461.74|3470.93|3462.93|3469.74|3461.74|29
1620381500000|2021-05-07 09:58:20|3469.72|3461.72|3469.41|3461.41|3469.97|3461.97|3469.41|3461.41|33
1620381510000|2021-05-07 09:58:30|3469.46|3461.46|3466.53|3458.53|3469.46|3461.46|3466.53|3458.53|26
1620381520000|2021-05-07 09:58:40|3466.57|3458.57|3467.42|3459.42|3467.59|3459.59|3466.57|3458.57|34
1620381530000|2021-05-07 09:58:50|3467.6|3459.6|3468.43|3460.43|3468.64|3460.64|3467.59|3459.59|28
1620381540000|2021-05-07 09:59:00|3468.39|3460.39|3469.45|3461.45|3469.74|3461.74|3468.36|3460.36|25
1620381550000|2021-05-07 09:59:10|3469.48|3461.48|3469.67|3461.67|3469.8|3461.8|3469.15|3461.15|26
1620381560000|2021-05-07 09:59:20|3469.8|3461.8|3468.79|3460.79|3469.87|3461.87|3468.79|3460.79|28
1620381570000|2021-05-07 09:59:30|3468.77|3460.77|3468.74|3460.74|3468.94|3460.94|3468.64|3460.64|20
1620381580000|2021-05-07 09:59:40|3468.7|3460.7|3468.92|3460.92|3468.95|3460.95|3468.7|3460.7|15
1620381590000|2021-05-07 09:59:50|3468.91|3460.91|3468.8|3460.8|3468.99|3460.99|3468.79|3460.79|17
1620381600000|2021-05-07 10:00:00|3468.81|3460.81|3470.75|3462.75|3470.78|3462.78|3468.78|3460.78|31
1620381610000|2021-05-07 10:00:10|3470.72|3462.72|3471.85|3463.85|3472.37|3464.37|3470.72|3462.72|30
1620381620000|2021-05-07 10:00:20|3471.76|3463.76|3471.32|3463.32|3471.81|3463.81|3470.53|3462.53|32
1620381630000|2021-05-07 10:00:30|3471.33|3463.33|3472.79|3464.79|3472.79|3464.79|3470.08|3462.08|39
1620381640000|2021-05-07 10:00:40|3472.89|3464.89|3473.67|3465.67|3473.86|3465.86|3472.87|3464.87|28
1620381650000|2021-05-07 10:00:50|3473.66|3465.66|3475.92|3467.92|3475.92|3467.92|3471.78|3463.78|39
1620381660000|2021-05-07 10:01:00|3475.94|3467.94|3476.88|3468.88|3477.3|3469.3|3475.8|3467.8|39
1620381670000|2021-05-07 10:01:10|3476.85|3468.85|3475.95|3467.95|3476.85|3468.85|3475.95|3467.95|33
1620381680000|2021-05-07 10:01:20|3475.92|3467.92|3476.06|3468.06|3476.06|3468.06|3475.13|3467.13|37
1620381690000|2021-05-07 10:01:30|3475.98|3467.98|3475.2|3467.2|3475.98|3467.98|3475.14|3467.14|28
1620381700000|2021-05-07 10:01:40|3475.23|3467.23|3475.13|3467.13|3475.34|3467.34|3475.01|3467.01|21
1620381710000|2021-05-07 10:01:50|3475.08|3467.08|3474.24|3466.24|3475.08|3467.08|3474.04|3466.04|26
1620381720000|2021-05-07 10:02:00|3474.15|3466.15|3474.07|3466.07|3474.27|3466.27|3473.99|3465.99|27
1620381730000|2021-05-07 10:02:10|3473.75|3465.75|3474.5|3466.5|3474.53|3466.53|3473.73|3465.73|25
1620381740000|2021-05-07 10:02:20|3474.49|3466.49|3474.26|3466.26|3474.58|3466.58|3474.23|3466.23|28
1620381750000|2021-05-07 10:02:30|3473.99|3465.99|3476.52|3468.52|3476.52|3468.52|3473.84|3465.84|29
1620381760000|2021-05-07 10:02:40|3476.86|3468.86|3476.99|3468.99|3479.06|3471.06|3476.82|3468.82|40
1620381770000|2021-05-07 10:02:50|3477.11|3469.11|3477.17|3469.17|3478.73|3470.73|3477.05|3469.05|39
1620381780000|2021-05-07 10:03:00|3477.31|3469.31|3480.35|3472.35|3480.35|3472.35|3476.96|3468.96|37
1620381790000|2021-05-07 10:03:10|3480.65|3472.65|3479.57|3471.57|3480.87|3472.87|3479.55|3471.55|37
1620381800000|2021-05-07 10:03:20|3479.62|3471.62|3479.58|3471.58|3479.8|3471.8|3479.37|3471.37|31
1620381810000|2021-05-07 10:03:30|3479.57|3471.57|3480.01|3472.01|3480.49|3472.49|3479.27|3471.27|35
1620381820000|2021-05-07 10:03:40|3479.96|3471.96|3479.59|3471.59|3479.97|3471.97|3479.2|3471.2|30
1620381830000|2021-05-07 10:03:50|3479.52|3471.52|3478.58|3470.58|3479.85|3471.85|3478.12|3470.12|37
1620381840000|2021-05-07 10:04:00|3478.57|3470.57|3477.74|3469.74|3478.67|3470.67|3477.43|3469.43|38
1620381850000|2021-05-07 10:04:10|3478.22|3470.22|3479.07|3471.07|3479.84|3471.84|3478.22|3470.22|36
1620381860000|2021-05-07 10:04:20|3479.03|3471.03|3479.38|3471.38|3479.52|3471.52|3478.79|3470.79|31
1620381870000|2021-05-07 10:04:30|3479.5|3471.5|3479.19|3471.19|3480.34|3472.34|3478.49|3470.49|38
1620381880000|2021-05-07 10:04:40|3479.63|3471.63|3478.86|3470.86|3480.5|3472.5|3478.82|3470.82|39
1620381890000|2021-05-07 10:04:50|3478.63|3470.63|3479.48|3471.48|3479.48|3471.48|3477.28|3469.28|36
1620381900000|2021-05-07 10:05:00|3479.49|3471.49|3480.01|3472.01|3480.2|3472.2|3479.49|3471.49|34
1620381910000|2021-05-07 10:05:10|3480.15|3472.15|3479.1|3471.1|3480.15|3472.15|3479.06|3471.06|37
1620381920000|2021-05-07 10:05:20|3479.13|3471.13|3478.66|3470.66|3479.57|3471.57|3478.66|3470.66|33
1620381930000|2021-05-07 10:05:30|3478.69|3470.69|3480.11|3472.11|3480.83|3472.83|3478.3|3470.3|36
1620381940000|2021-05-07 10:05:40|3480.12|3472.12|3479.62|3471.62|3480.12|3472.12|3479.41|3471.41|22
1620381950000|2021-05-07 10:05:50|3479.59|3471.59|3478.97|3470.97|3479.82|3471.82|3478.97|3470.97|29
1620381960000|2021-05-07 10:06:00|3478.94|3470.94|3479.77|3471.77|3479.83|3471.83|3478.31|3470.31|35
1620381970000|2021-05-07 10:06:10|3479.73|3471.73|3478.88|3470.88|3480.64|3472.64|3478.79|3470.79|31
1620381980000|2021-05-07 10:06:20|3478.75|3470.75|3478.26|3470.26|3478.75|3470.75|3478.02|3470.02|35
1620381990000|2021-05-07 10:06:30|3478.25|3470.25|3478.33|3470.33|3478.34|3470.34|3478.15|3470.15|24
1620382000000|2021-05-07 10:06:40|3478.37|3470.37|3479.07|3471.07|3479.63|3471.63|3478.37|3470.37|30
1620382010000|2021-05-07 10:06:50|3479.09|3471.09|3477.68|3469.68|3479.13|3471.13|3477.68|3469.68|38
1620382020000|2021-05-07 10:07:00|3477.73|3469.73|3477.8|3469.8|3478.92|3470.92|3477.7|3469.7|33
1620382030000|2021-05-07 10:07:10|3477.77|3469.77|3477.29|3469.29|3478.32|3470.32|3477.29|3469.29|35
1620382040000|2021-05-07 10:07:20|3477.28|3469.28|3477.77|3469.77|3478.08|3470.08|3477.28|3469.28|31
1620382050000|2021-05-07 10:07:30|3477.7|3469.7|3477.2|3469.2|3477.7|3469.7|3477.17|3469.17|13
1620382060000|2021-05-07 10:07:40|3477.18|3469.18|3477.43|3469.43|3478.14|3470.14|3477.18|3469.18|28
1620382070000|2021-05-07 10:07:50|3477.07|3469.07|3477.09|3469.09|3477.73|3469.73|3477.01|3469.01|30
1620382080000|2021-05-07 10:08:00|3477.16|3469.16|3476.68|3468.68|3477.58|3469.58|3476.68|3468.68|27
1620382090000|2021-05-07 10:08:10|3476.67|3468.67|3476.43|3468.43|3476.92|3468.92|3476.31|3468.31|37
1620382100000|2021-05-07 10:08:20|3476.44|3468.44|3477.17|3469.17|3478.09|3470.09|3476.44|3468.44|25
1620382110000|2021-05-07 10:08:30|3477.22|3469.22|3477.1|3469.1|3477.22|3469.22|3477.04|3469.04|18
1620382120000|2021-05-07 10:08:40|3477.33|3469.33|3476.85|3468.85|3477.35|3469.35|3476.85|3468.85|26
1620382130000|2021-05-07 10:08:50|3476.8|3468.8|3476.93|3468.93|3477.25|3469.25|3476.8|3468.8|33
1620382140000|2021-05-07 10:09:00|3476.92|3468.92|3477.17|3469.17|3477.83|3469.83|3476.84|3468.84|37
1620382150000|2021-05-07 10:09:10|3477.18|3469.18|3477.08|3469.08|3477.44|3469.44|3477.08|3469.08|25
1620382160000|2021-05-07 10:09:20|3477.4|3469.4|3478.28|3470.28|3478.28|3470.28|3477.4|3469.4|36
1620382170000|2021-05-07 10:09:30|3478.46|3470.46|3480.03|3472.03|3480.1|3472.1|3478.45|3470.45|35
1620382180000|2021-05-07 10:09:40|3480.02|3472.02|3480.62|3472.62|3480.93|3472.93|3479.54|3471.54|38
1620382190000|2021-05-07 10:09:50|3480.61|3472.61|3480.07|3472.07|3480.61|3472.61|3479.28|3471.28|36
1620382200000|2021-05-07 10:10:00|3480.1|3472.1|3481.29|3473.29|3481.54|3473.54|3480.03|3472.03|31
1620382210000|2021-05-07 10:10:10|3481.3|3473.3|3481.16|3473.16|3481.4|3473.4|3480.74|3472.74|32
1620382220000|2021-05-07 10:10:20|3481.09|3473.09|3480.83|3472.83|3481.57|3473.57|3480.83|3472.83|25
1620382230000|2021-05-07 10:10:30|3480.8|3472.8|3479.92|3471.92|3480.8|3472.8|3479.69|3471.69|32
1620382240000|2021-05-07 10:10:40|3479.96|3471.96|3478.94|3470.94|3480.04|3472.04|3478.93|3470.93|37
1620382250000|2021-05-07 10:10:50|3478.95|3470.95|3479.19|3471.19|3479.19|3471.19|3477.91|3469.91|36
1620382260000|2021-05-07 10:11:00|3479.2|3471.2|3477.41|3469.41|3479.56|3471.56|3477.4|3469.4|35
1620382270000|2021-05-07 10:11:10|3477.09|3469.09|3475.88|3467.88|3477.18|3469.18|3475.71|3467.71|33
1620382280000|2021-05-07 10:11:20|3476.01|3468.01|3477.92|3469.92|3478.12|3470.12|3476.01|3468.01|37
1620382290000|2021-05-07 10:11:30|3477.91|3469.91|3477.28|3469.28|3477.91|3469.91|3477.17|3469.17|30
1620382300000|2021-05-07 10:11:40|3477.29|3469.29|3475.97|3467.97|3477.58|3469.58|3475.89|3467.89|36
1620382310000|2021-05-07 10:11:50|3476.01|3468.01|3477.31|3469.31|3477.32|3469.32|3475.28|3467.28|36
1620382320000|2021-05-07 10:12:00|3477.13|3469.13|3476.42|3468.42|3477.3|3469.3|3476.31|3468.31|27
1620382330000|2021-05-07 10:12:10|3476.5|3468.5|3478.06|3470.06|3478.06|3470.06|3476.48|3468.48|35
1620382340000|2021-05-07 10:12:20|3478.14|3470.14|3479.82|3471.82|3479.96|3471.96|3478.14|3470.14|33
1620382350000|2021-05-07 10:12:30|3479.81|3471.81|3479.69|3471.69|3479.81|3471.81|3478.55|3470.55|29
1620382360000|2021-05-07 10:12:40|3479.82|3471.82|3480.22|3472.22|3480.41|3472.41|3479.52|3471.52|33
1620382370000|2021-05-07 10:12:50|3480.17|3472.17|3479.13|3471.13|3480.64|3472.64|3479.13|3471.13|29
1620382380000|2021-05-07 10:13:00|3479|3471|3479.29|3471.29|3479.77|3471.77|3478.49|3470.49|34
1620382390000|2021-05-07 10:13:10|3479.3|3471.3|3480.19|3472.19|3480.19|3472.19|3479.3|3471.3|24
1620382400000|2021-05-07 10:13:20|3480.16|3472.16|3479.18|3471.18|3480.17|3472.17|3479.18|3471.18|30
1620382410000|2021-05-07 10:13:30|3479.16|3471.16|3479.26|3471.26|3479.26|3471.26|3478.62|3470.62|28
1620382420000|2021-05-07 10:13:40|3479.32|3471.32|3480.06|3472.06|3480.19|3472.19|3479.32|3471.32|30
1620382430000|2021-05-07 10:13:50|3480.05|3472.05|3479.62|3471.62|3480.05|3472.05|3479.26|3471.26|29
1620382440000|2021-05-07 10:14:00|3479.61|3471.61|3479.42|3471.42|3479.61|3471.61|3478.43|3470.43|36
1620382450000|2021-05-07 10:14:10|3479.28|3471.28|3478.96|3470.96|3479.28|3471.28|3478.56|3470.56|37
1620382460000|2021-05-07 10:14:20|3478.95|3470.95|3478.68|3470.68|3478.95|3470.95|3478.17|3470.17|29
1620382470000|2021-05-07 10:14:30|3478.65|3470.65|3478.58|3470.58|3478.77|3470.77|3478.58|3470.58|29
1620382480000|2021-05-07 10:14:40|3478.5|3470.5|3478.05|3470.05|3478.55|3470.55|3477.18|3469.18|33
1620382490000|2021-05-07 10:14:50|3478.1|3470.1|3477.74|3469.74|3478.1|3470.1|3477.71|3469.71|24
1620382500000|2021-05-07 10:15:00|3477.76|3469.76|3480.09|3472.09|3480.22|3472.22|3477.68|3469.68|35
1620382510000|2021-05-07 10:15:10|3479.94|3471.94|3478.04|3470.04|3480.08|3472.08|3477.96|3469.96|36
1620382520000|2021-05-07 10:15:20|3478.13|3470.13|3477.57|3469.57|3478.17|3470.17|3477.5|3469.5|31
1620382530000|2021-05-07 10:15:30|3477.58|3469.58|3475.76|3467.76|3477.64|3469.64|3475.76|3467.76|31
1620382540000|2021-05-07 10:15:40|3475.73|3467.73|3475.56|3467.56|3475.73|3467.73|3474.88|3466.88|36
1620382550000|2021-05-07 10:15:50|3475.49|3467.49|3474.77|3466.77|3475.54|3467.54|3474.77|3466.77|28
1620382560000|2021-05-07 10:16:00|3474.78|3466.78|3474.95|3466.95|3475.05|3467.05|3474.6|3466.6|32
1620382570000|2021-05-07 10:16:10|3474.9|3466.9|3474.98|3466.98|3475.39|3467.39|3474.89|3466.89|36
1620382580000|2021-05-07 10:16:20|3475.06|3467.06|3472.99|3464.99|3475.12|3467.12|3472.99|3464.99|33
1620382590000|2021-05-07 10:16:30|3472.93|3464.93|3470.98|3462.98|3472.93|3464.93|3470.85|3462.85|34
1620382600000|2021-05-07 10:16:40|3471.05|3463.05|3470.29|3462.29|3471.44|3463.44|3470.2|3462.2|34
1620382610000|2021-05-07 10:16:50|3470.33|3462.33|3470.86|3462.86|3471.05|3463.05|3470.23|3462.23|29
1620382620000|2021-05-07 10:17:00|3470.58|3462.58|3470.93|3462.93|3471.07|3463.07|3470.35|3462.35|34
1620382630000|2021-05-07 10:17:10|3471.11|3463.11|3471.26|3463.26|3471.48|3463.48|3471.07|3463.07|28
1620382640000|2021-05-07 10:17:20|3471.23|3463.23|3471.1|3463.1|3471.23|3463.23|3470.79|3462.79|25
1620382650000|2021-05-07 10:17:30|3471.13|3463.13|3471.02|3463.02|3471.15|3463.15|3470.63|3462.63|24
1620382660000|2021-05-07 10:17:40|3471.05|3463.05|3471.05|3463.05|3471.1|3463.1|3470.88|3462.88|24
1620382670000|2021-05-07 10:17:50|3471.04|3463.04|3469.25|3461.25|3471.04|3463.04|3469.18|3461.18|28
1620382680000|2021-05-07 10:18:00|3469.19|3461.19|3470.76|3462.76|3470.79|3462.79|3469.19|3461.19|30
1620382690000|2021-05-07 10:18:10|3470.75|3462.75|3470.29|3462.29|3470.75|3462.75|3470.17|3462.17|34
1620382700000|2021-05-07 10:18:20|3470.31|3462.31|3469.98|3461.98|3470.41|3462.41|3469.42|3461.42|33
1620382710000|2021-05-07 10:18:30|3469.92|3461.92|3469.9|3461.9|3470.56|3462.56|3469.83|3461.83|37
1620382720000|2021-05-07 10:18:40|3469.92|3461.92|3470.24|3462.24|3470.27|3462.27|3469.22|3461.22|29
1620382730000|2021-05-07 10:18:50|3470.23|3462.23|3471.3|3463.3|3471.88|3463.88|3470.16|3462.16|36
1620382740000|2021-05-07 10:19:00|3471.26|3463.26|3471.74|3463.74|3472.07|3464.07|3471.26|3463.26|32
1620382750000|2021-05-07 10:19:10|3471.76|3463.76|3470.67|3462.67|3471.81|3463.81|3470.51|3462.51|37
1620382760000|2021-05-07 10:19:20|3470.66|3462.66|3470.02|3462.02|3470.66|3462.66|3469.84|3461.84|34
1620382770000|2021-05-07 10:19:30|3470.05|3462.05|3470.03|3462.03|3470.05|3462.05|3469.69|3461.69|35
1620382780000|2021-05-07 10:19:40|3470.05|3462.05|3469.78|3461.78|3470.9|3462.9|3469.78|3461.78|37
1620382790000|2021-05-07 10:19:50|3469.75|3461.75|3469.39|3461.39|3469.76|3461.76|3469.29|3461.29|26
1620382800000|2021-05-07 10:20:00|3469.38|3461.38|3470.46|3462.46|3471.05|3463.05|3469.38|3461.38|28
1620382810000|2021-05-07 10:20:10|3470.43|3462.43|3470.77|3462.77|3470.92|3462.92|3470.15|3462.15|32
1620382820000|2021-05-07 10:20:20|3470.82|3462.82|3470.58|3462.58|3470.82|3462.82|3470.35|3462.35|35
1620382830000|2021-05-07 10:20:30|3470.6|3462.6|3470.37|3462.37|3470.63|3462.63|3470.28|3462.28|36
1620382840000|2021-05-07 10:20:40|3470.41|3462.41|3470.53|3462.53|3470.54|3462.54|3470.41|3462.41|14
1620382850000|2021-05-07 10:20:50|3470.58|3462.58|3472.59|3464.59|3472.81|3464.81|3470.57|3462.57|34
1620382860000|2021-05-07 10:21:00|3472.41|3464.41|3472.37|3464.37|3472.64|3464.64|3472.21|3464.21|25
1620382870000|2021-05-07 10:21:10|3472.59|3464.59|3473.84|3465.84|3473.84|3465.84|3472.33|3464.33|32
1620382880000|2021-05-07 10:21:20|3473.77|3465.77|3476.71|3468.71|3476.79|3468.79|3473.6|3465.6|36
1620382890000|2021-05-07 10:21:30|3476.68|3468.68|3475.27|3467.27|3476.77|3468.77|3475.25|3467.25|36
1620382900000|2021-05-07 10:21:40|3475.25|3467.25|3474.54|3466.54|3475.25|3467.25|3474.1|3466.1|36
1620382910000|2021-05-07 10:21:50|3474.57|3466.57|3474.08|3466.08|3474.57|3466.57|3473.94|3465.94|33
1620382920000|2021-05-07 10:22:00|3474.09|3466.09|3474.19|3466.19|3474.52|3466.52|3473.97|3465.97|29
1620382930000|2021-05-07 10:22:10|3474.25|3466.25|3474.32|3466.32|3474.35|3466.35|3473.97|3465.97|24
1620382940000|2021-05-07 10:22:20|3474.34|3466.34|3472.74|3464.74|3474.34|3466.34|3472.43|3464.43|33
1620382950000|2021-05-07 10:22:30|3472.72|3464.72|3473.75|3465.75|3474.42|3466.42|3472.66|3464.66|30
1620382960000|2021-05-07 10:22:40|3473.37|3465.37|3471.88|3463.88|3473.37|3465.37|3471.45|3463.45|37
1620382970000|2021-05-07 10:22:50|3472|3464|3471.86|3463.86|3472.47|3464.47|3471.74|3463.74|38
1620382980000|2021-05-07 10:23:00|3472.05|3464.05|3472.74|3464.74|3472.89|3464.89|3472.05|3464.05|25
1620382990000|2021-05-07 10:23:10|3472.84|3464.84|3474.23|3466.23|3474.41|3466.41|3472.84|3464.84|29
1620383000000|2021-05-07 10:23:20|3473.74|3465.74|3472.85|3464.85|3473.74|3465.74|3472.06|3464.06|36
1620383010000|2021-05-07 10:23:30|3472.99|3464.99|3473.34|3465.34|3474.12|3466.12|3472.89|3464.89|28
1620383020000|2021-05-07 10:23:40|3473.35|3465.35|3472.78|3464.78|3473.35|3465.35|3472.12|3464.12|26
1620383030000|2021-05-07 10:23:50|3472.98|3464.98|3472.89|3464.89|3473.52|3465.52|3472.89|3464.89|33
1620383040000|2021-05-07 10:24:00|3472.88|3464.88|3473.29|3465.29|3473.31|3465.31|3472.73|3464.73|34
1620383050000|2021-05-07 10:24:10|3473.4|3465.4|3472.84|3464.84|3473.49|3465.49|3472.42|3464.42|33
1620383060000|2021-05-07 10:24:20|3472.91|3464.91|3473.1|3465.1|3473.44|3465.44|3472.9|3464.9|29
1620383070000|2021-05-07 10:24:30|3473.07|3465.07|3472.6|3464.6|3473.1|3465.1|3472.6|3464.6|32
1620383080000|2021-05-07 10:24:40|3472.39|3464.39|3471.24|3463.24|3472.39|3464.39|3470.8|3462.8|33
1620383090000|2021-05-07 10:24:50|3471.21|3463.21|3470.08|3462.08|3471.24|3463.24|3469.92|3461.92|30
1620383100000|2021-05-07 10:25:00|3470.06|3462.06|3470.83|3462.83|3470.85|3462.85|3469.83|3461.83|23
1620383110000|2021-05-07 10:25:10|3470.94|3462.94|3471.31|3463.31|3471.73|3463.73|3470.78|3462.78|36
1620383120000|2021-05-07 10:25:20|3471.33|3463.33|3469.74|3461.74|3471.34|3463.34|3469.55|3461.55|31
1620383130000|2021-05-07 10:25:30|3469.62|3461.62|3468.78|3460.78|3469.62|3461.62|3468.77|3460.77|32
1620383140000|2021-05-07 10:25:40|3468.82|3460.82|3471.05|3463.05|3471.1|3463.1|3468.82|3460.82|34
1620383150000|2021-05-07 10:25:50|3470.98|3462.98|3473.46|3465.46|3474.5|3466.5|3470.64|3462.64|38
1620383160000|2021-05-07 10:26:00|3473.66|3465.66|3474.19|3466.19|3474.61|3466.61|3473.66|3465.66|26
1620383170000|2021-05-07 10:26:10|3473.85|3465.85|3474.47|3466.47|3474.69|3466.69|3472.92|3464.92|36
1620383180000|2021-05-07 10:26:20|3474.48|3466.48|3473.44|3465.44|3474.49|3466.49|3473.11|3465.11|37
1620383190000|2021-05-07 10:26:30|3473.48|3465.48|3472.05|3464.05|3473.66|3465.66|3471.62|3463.62|33
1620383200000|2021-05-07 10:26:40|3472.18|3464.18|3472.72|3464.72|3472.9|3464.9|3472.18|3464.18|28
1620383210000|2021-05-07 10:26:50|3472.73|3464.73|3471.91|3463.91|3472.81|3464.81|3471.82|3463.82|32
1620383220000|2021-05-07 10:27:00|3472.01|3464.01|3472.56|3464.56|3472.84|3464.84|3472.01|3464.01|19
1620383230000|2021-05-07 10:27:10|3472.59|3464.59|3472.38|3464.38|3472.64|3464.64|3472|3464|21
1620383240000|2021-05-07 10:27:20|3472.39|3464.39|3474.21|3466.21|3474.21|3466.21|3472.3|3464.3|30
1620383250000|2021-05-07 10:27:30|3474.23|3466.23|3473.84|3465.84|3475.75|3467.75|3473.34|3465.34|35
1620383260000|2021-05-07 10:27:40|3473.75|3465.75|3473.92|3465.92|3474.02|3466.02|3473.37|3465.37|37
1620383270000|2021-05-07 10:27:50|3473.97|3465.97|3474.34|3466.34|3474.34|3466.34|3473.97|3465.97|35
1620383280000|2021-05-07 10:28:00|3474.33|3466.33|3471.55|3463.55|3474.82|3466.82|3471.55|3463.55|33
1620383290000|2021-05-07 10:28:10|3471.45|3463.45|3472.1|3464.1|3472.1|3464.1|3471.44|3463.44|31
1620383300000|2021-05-07 10:28:20|3472.14|3464.14|3472.49|3464.49|3472.98|3464.98|3472.09|3464.09|31
1620383310000|2021-05-07 10:28:30|3472.41|3464.41|3471.96|3463.96|3472.57|3464.57|3471.87|3463.87|34
1620383320000|2021-05-07 10:28:40|3471.99|3463.99|3472.13|3464.13|3472.33|3464.33|3471.97|3463.97|29
1620383330000|2021-05-07 10:28:50|3472.24|3464.24|3471.74|3463.74|3472.76|3464.76|3471.74|3463.74|36
1620383340000|2021-05-07 10:29:00|3471.98|3463.98|3473.19|3465.19|3473.35|3465.35|3471.88|3463.88|32
1620383350000|2021-05-07 10:29:10|3473.33|3465.33|3473.71|3465.71|3473.74|3465.74|3473.32|3465.32|30
1620383360000|2021-05-07 10:29:20|3473.74|3465.74|3473.84|3465.84|3474|3466|3473.74|3465.74|17
1620383370000|2021-05-07 10:29:30|3473.92|3465.92|3476.24|3468.24|3476.24|3468.24|3473.92|3465.92|29
1620383380000|2021-05-07 10:29:40|3476.45|3468.45|3477.35|3469.35|3478.21|3470.21|3476.41|3468.41|37
1620383390000|2021-05-07 10:29:50|3477.38|3469.38|3477.07|3469.07|3478.83|3470.83|3476.95|3468.95|37
1620383400000|2021-05-07 10:30:00|3477.31|3469.31|3477.15|3469.15|3477.44|3469.44|3476.93|3468.93|27
1620383410000|2021-05-07 10:30:10|3477.3|3469.3|3477.01|3469.01|3477.33|3469.33|3477.01|3469.01|19
1620383420000|2021-05-07 10:30:20|3476.82|3468.82|3476.9|3468.9|3477.06|3469.06|3476.77|3468.77|17
1620383430000|2021-05-07 10:30:30|3476.93|3468.93|3475.68|3467.68|3476.93|3468.93|3475.63|3467.63|30
1620383440000|2021-05-07 10:30:40|3475.66|3467.66|3475.81|3467.81|3476.06|3468.06|3475.6|3467.6|30
1620383450000|2021-05-07 10:30:50|3475.83|3467.83|3475.4|3467.4|3475.98|3467.98|3475.4|3467.4|14
1620383460000|2021-05-07 10:31:00|3475.27|3467.27|3473.27|3465.27|3475.35|3467.35|3472.09|3464.09|35
1620383470000|2021-05-07 10:31:10|3473.21|3465.21|3473.31|3465.31|3473.42|3465.42|3472.97|3464.97|31
1620383480000|2021-05-07 10:31:20|3473.34|3465.34|3474.02|3466.02|3474.11|3466.11|3473.26|3465.26|29
1620383490000|2021-05-07 10:31:30|3473.98|3465.98|3472.63|3464.63|3474.04|3466.04|3472.63|3464.63|28
1620383500000|2021-05-07 10:31:40|3472.51|3464.51|3472.45|3464.45|3472.81|3464.81|3472.45|3464.45|28
1620383510000|2021-05-07 10:31:50|3472.46|3464.46|3472.41|3464.41|3472.57|3464.57|3471.84|3463.84|24
1620383520000|2021-05-07 10:32:00|3472.55|3464.55|3472.12|3464.12|3472.72|3464.72|3471.74|3463.74|29
1620383530000|2021-05-07 10:32:10|3472.13|3464.13|3474.01|3466.01|3474.01|3466.01|3471.81|3463.81|33
1620383540000|2021-05-07 10:32:20|3474.19|3466.19|3473.65|3465.65|3474.21|3466.21|3473.65|3465.65|31
1620383550000|2021-05-07 10:32:30|3473.89|3465.89|3473.76|3465.76|3473.89|3465.89|3473.76|3465.76|14
1620383560000|2021-05-07 10:32:40|3473.8|3465.8|3474.12|3466.12|3474.46|3466.46|3473.8|3465.8|22
1620383570000|2021-05-07 10:32:50|3474.13|3466.13|3474.09|3466.09|3474.28|3466.28|3473.93|3465.93|23
1620383580000|2021-05-07 10:33:00|3474.04|3466.04|3473.9|3465.9|3474.09|3466.09|3473.85|3465.85|26
1620383590000|2021-05-07 10:33:10|3473.86|3465.86|3473.8|3465.8|3473.86|3465.86|3473.57|3465.57|26
1620383600000|2021-05-07 10:33:20|3473.78|3465.78|3473.07|3465.07|3474.04|3466.04|3473.07|3465.07|32
1620383610000|2021-05-07 10:33:30|3472.83|3464.83|3472.44|3464.44|3472.83|3464.83|3472.29|3464.29|30
1620383620000|2021-05-07 10:33:40|3472.39|3464.39|3472.73|3464.73|3472.76|3464.76|3471.76|3463.76|34
1620383630000|2021-05-07 10:33:50|3472.74|3464.74|3472.45|3464.45|3472.74|3464.74|3472.35|3464.35|24
1620383640000|2021-05-07 10:34:00|3472.48|3464.48|3472.41|3464.41|3472.52|3464.52|3472.4|3464.4|14
1620383650000|2021-05-07 10:34:10|3472.4|3464.4|3471.19|3463.19|3472.4|3464.4|3470.86|3462.86|31
1620383660000|2021-05-07 10:34:20|3471.2|3463.2|3471.8|3463.8|3471.83|3463.83|3471.09|3463.09|35
1620383670000|2021-05-07 10:34:30|3471.76|3463.76|3471.53|3463.53|3471.83|3463.83|3471.43|3463.43|32
1620383680000|2021-05-07 10:34:40|3471.49|3463.49|3471.76|3463.76|3471.76|3463.76|3471.3|3463.3|26
1620383690000|2021-05-07 10:34:50|3471.65|3463.65|3472.84|3464.84|3472.84|3464.84|3471.55|3463.55|28
1620383700000|2021-05-07 10:35:00|3472.86|3464.86|3473.6|3465.6|3473.62|3465.62|3471.98|3463.98|34
1620383710000|2021-05-07 10:35:10|3473.5|3465.5|3473.01|3465.01|3473.62|3465.62|3472.75|3464.75|28
1620383720000|2021-05-07 10:35:20|3472.96|3464.96|3472.61|3464.61|3473.75|3465.75|3472.04|3464.04|37
1620383730000|2021-05-07 10:35:30|3472.84|3464.84|3472.76|3464.76|3473.5|3465.5|3472.61|3464.61|36
1620383740000|2021-05-07 10:35:40|3472.74|3464.74|3471.76|3463.76|3472.74|3464.74|3471.63|3463.63|32
1620383750000|2021-05-07 10:35:50|3471.85|3463.85|3470.65|3462.65|3472.22|3464.22|3470.65|3462.65|34
1620383760000|2021-05-07 10:36:00|3470.62|3462.62|3470.96|3462.96|3471.06|3463.06|3470.14|3462.14|37
1620383770000|2021-05-07 10:36:10|3471.11|3463.11|3470.41|3462.41|3472.07|3464.07|3470.24|3462.24|36
1620383780000|2021-05-07 10:36:20|3470.56|3462.56|3469.79|3461.79|3470.58|3462.58|3469.41|3461.41|33
1620383790000|2021-05-07 10:36:30|3469.69|3461.69|3469.44|3461.44|3469.71|3461.71|3469.44|3461.44|25
1620383800000|2021-05-07 10:36:40|3469.47|3461.47|3467.04|3459.04|3469.58|3461.58|3467.04|3459.04|25
1620383810000|2021-05-07 10:36:50|3466.79|3458.79|3466.15|3458.15|3466.79|3458.79|3465.98|3457.98|39
1620383820000|2021-05-07 10:37:00|3466.2|3458.2|3468.1|3460.1|3468.48|3460.48|3466.2|3458.2|33
1620383830000|2021-05-07 10:37:10|3468.06|3460.06|3468.09|3460.09|3468.96|3460.96|3468|3460|33
1620383840000|2021-05-07 10:37:20|3467.59|3459.59|3465.93|3457.93|3467.82|3459.82|3465.8|3457.8|31
1620383850000|2021-05-07 10:37:30|3465.87|3457.87|3466.84|3458.84|3466.98|3458.98|3465.8|3457.8|34
1620383860000|2021-05-07 10:37:40|3466.51|3458.51|3466.35|3458.35|3466.86|3458.86|3466.35|3458.35|35
1620383870000|2021-05-07 10:37:50|3465.45|3457.45|3464.95|3456.95|3465.66|3457.66|3464.95|3456.95|33
1620383880000|2021-05-07 10:38:00|3464.94|3456.94|3464.97|3456.97|3466.26|3458.26|3464.92|3456.92|36
1620383890000|2021-05-07 10:38:10|3465.02|3457.02|3465.98|3457.98|3465.98|3457.98|3465.02|3457.02|32
1620383900000|2021-05-07 10:38:20|3465.94|3457.94|3465.31|3457.31|3466.6|3458.6|3465.31|3457.31|36
1620383910000|2021-05-07 10:38:30|3465.28|3457.28|3463.61|3455.61|3465.28|3457.28|3463.61|3455.61|31
1620383920000|2021-05-07 10:38:40|3463.83|3455.83|3462.24|3454.24|3463.83|3455.83|3461.88|3453.88|40
1620383930000|2021-05-07 10:38:50|3462.33|3454.33|3461.82|3453.82|3462.34|3454.34|3461.82|3453.82|34
1620383940000|2021-05-07 10:39:00|3461.45|3453.45|3459.94|3451.94|3461.45|3453.45|3459.53|3451.53|33
1620383950000|2021-05-07 10:39:10|3460.34|3452.34|3458.75|3450.75|3460.79|3452.79|3458.11|3450.11|37
1620383960000|2021-05-07 10:39:20|3458.91|3450.91|3462.17|3454.17|3462.17|3454.17|3458.91|3450.91|40
1620383970000|2021-05-07 10:39:30|3462.23|3454.23|3462.51|3454.51|3463.15|3455.15|3461.69|3453.69|38
1620383980000|2021-05-07 10:39:40|3462.25|3454.25|3463.25|3455.25|3463.32|3455.32|3462.08|3454.08|34
1620383990000|2021-05-07 10:39:50|3463.3|3455.3|3467.55|3459.55|3467.55|3459.55|3463.02|3455.02|38
1620384000000|2021-05-07 10:40:00|3467.72|3459.72|3466.05|3458.05|3467.92|3459.92|3466.05|3458.05|33
1620384010000|2021-05-07 10:40:10|3466.03|3458.03|3466.94|3458.94|3467.14|3459.14|3465.32|3457.32|38
1620384020000|2021-05-07 10:40:20|3466.96|3458.96|3466.17|3458.17|3467.44|3459.44|3466.07|3458.07|29
1620384030000|2021-05-07 10:40:30|3466.41|3458.41|3467.2|3459.2|3467.2|3459.2|3466.41|3458.41|29
1620384040000|2021-05-07 10:40:40|3467.19|3459.19|3467.56|3459.56|3467.6|3459.6|3467.19|3459.19|21
1620384050000|2021-05-07 10:40:50|3467.57|3459.57|3465.98|3457.98|3467.9|3459.9|3465.66|3457.66|31
1620384060000|2021-05-07 10:41:00|3466.14|3458.14|3465.23|3457.23|3466.31|3458.31|3465.23|3457.23|28
1620384070000|2021-05-07 10:41:10|3464.88|3456.88|3464.4|3456.4|3464.88|3456.88|3464.29|3456.29|25
1620384080000|2021-05-07 10:41:20|3464.44|3456.44|3464.37|3456.37|3464.5|3456.5|3464.26|3456.26|26
1620384090000|2021-05-07 10:41:30|3464.39|3456.39|3464.22|3456.22|3464.4|3456.4|3463.97|3455.97|35
1620384100000|2021-05-07 10:41:40|3464.37|3456.37|3465.14|3457.14|3465.14|3457.14|3464.37|3456.37|31
1620384110000|2021-05-07 10:41:50|3465.15|3457.15|3464.9|3456.9|3465.39|3457.39|3464.88|3456.88|32
1620384120000|2021-05-07 10:42:00|3464.89|3456.89|3464.68|3456.68|3464.89|3456.89|3464.44|3456.44|28
1620384130000|2021-05-07 10:42:10|3464.78|3456.78|3465.4|3457.4|3465.63|3457.63|3464.74|3456.74|32
1620384140000|2021-05-07 10:42:20|3465.48|3457.48|3465.49|3457.49|3465.86|3457.86|3465.46|3457.46|23
1620384150000|2021-05-07 10:42:30|3465.53|3457.53|3465.51|3457.51|3465.54|3457.54|3465.44|3457.44|7
1620384160000|2021-05-07 10:42:40|3465.35|3457.35|3465.29|3457.29|3465.46|3457.46|3465.23|3457.23|15
1620384170000|2021-05-07 10:42:50|3465.36|3457.36|3465.52|3457.52|3465.52|3457.52|3465.29|3457.29|7
1620384180000|2021-05-07 10:43:00|3465.62|3457.62|3465.82|3457.82|3465.94|3457.94|3465.44|3457.44|12
1620384190000|2021-05-07 10:43:10|3465.91|3457.91|3465.19|3457.19|3465.91|3457.91|3465.13|3457.13|18
1620384200000|2021-05-07 10:43:20|3465.17|3457.17|3465.17|3457.17|3465.28|3457.28|3465.12|3457.12|11
1620384210000|2021-05-07 10:43:30|3465.12|3457.12|3465.72|3457.72|3465.72|3457.72|3465.12|3457.12|16
1620384220000|2021-05-07 10:43:40|3465.59|3457.59|3465.63|3457.63|3465.78|3457.78|3465.55|3457.55|21
1620384230000|2021-05-07 10:43:50|3465.65|3457.65|3465.62|3457.62|3465.75|3457.75|3465.28|3457.28|23
1620384240000|2021-05-07 10:44:00|3465.69|3457.69|3465.72|3457.72|3465.72|3457.72|3465.69|3457.69|2
1620384250000|2021-05-07 10:44:10|3465.69|3457.69|3465.67|3457.67|3465.69|3457.69|3465.32|3457.32|23
1620384260000|2021-05-07 10:44:20|3465.75|3457.75|3465.85|3457.85|3466|3458|3465.59|3457.59|25
1620384270000|2021-05-07 10:44:30|3465.86|3457.86|3466.88|3458.88|3467.01|3459.01|3465.73|3457.73|15
1620384280000|2021-05-07 10:44:40|3466.91|3458.91|3468.26|3460.26|3468.37|3460.37|3466.7|3458.7|31
1620384290000|2021-05-07 10:44:50|3468.18|3460.18|3470.28|3462.28|3470.76|3462.76|3468.18|3460.18|34
1620384300000|2021-05-07 10:45:00|3470.27|3462.27|3469.69|3461.69|3470.33|3462.33|3469.04|3461.04|35
1620384310000|2021-05-07 10:45:10|3469.24|3461.24|3470.29|3462.29|3470.49|3462.49|3469.02|3461.02|36
1620384320000|2021-05-07 10:45:20|3470.28|3462.28|3469.28|3461.28|3470.31|3462.31|3468.65|3460.65|34
1620384330000|2021-05-07 10:45:30|3469.57|3461.57|3468.98|3460.98|3470.05|3462.05|3468.97|3460.97|34
1620384340000|2021-05-07 10:45:40|3468.85|3460.85|3468.93|3460.93|3468.98|3460.98|3468.39|3460.39|33
1620384350000|2021-05-07 10:45:50|3468.98|3460.98|3467.43|3459.43|3469.51|3461.51|3467.43|3459.43|39
1620384360000|2021-05-07 10:46:00|3467.44|3459.44|3466.56|3458.56|3467.56|3459.56|3466.39|3458.39|32
1620384370000|2021-05-07 10:46:10|3466.43|3458.43|3466.4|3458.4|3466.86|3458.86|3466.34|3458.34|32
1620384380000|2021-05-07 10:46:20|3466.39|3458.39|3465.64|3457.64|3466.39|3458.39|3465.18|3457.18|34
1620384390000|2021-05-07 10:46:30|3465.65|3457.65|3465.49|3457.49|3465.71|3457.71|3465.36|3457.36|36
1620384400000|2021-05-07 10:46:40|3465.47|3457.47|3465.59|3457.59|3465.59|3457.59|3465.27|3457.27|33
1620384410000|2021-05-07 10:46:50|3465.65|3457.65|3464.84|3456.84|3466.45|3458.45|3464.84|3456.84|30
1620384420000|2021-05-07 10:47:00|3464.97|3456.97|3465|3457|3465.16|3457.16|3464.66|3456.66|30
1620384430000|2021-05-07 10:47:10|3464.95|3456.95|3465.35|3457.35|3465.52|3457.52|3464.75|3456.75|30
1620384440000|2021-05-07 10:47:20|3465.32|3457.32|3465.02|3457.02|3465.45|3457.45|3464.98|3456.98|34
1620384450000|2021-05-07 10:47:30|3464.95|3456.95|3465.44|3457.44|3465.49|3457.49|3464.77|3456.77|33
1620384460000|2021-05-07 10:47:40|3465.48|3457.48|3466.37|3458.37|3466.61|3458.61|3465.39|3457.39|30
1620384470000|2021-05-07 10:47:50|3466.65|3458.65|3465.78|3457.78|3466.65|3458.65|3465.78|3457.78|33
1620384480000|2021-05-07 10:48:00|3465.8|3457.8|3465.94|3457.94|3466.39|3458.39|3465.8|3457.8|34
1620384490000|2021-05-07 10:48:10|3466|3458|3465.48|3457.48|3466.07|3458.07|3465.48|3457.48|33
1620384500000|2021-05-07 10:48:20|3465.42|3457.42|3464.82|3456.82|3465.51|3457.51|3464.82|3456.82|25
1620384510000|2021-05-07 10:48:30|3464.7|3456.7|3465.08|3457.08|3465.16|3457.16|3464.65|3456.65|31
1620384520000|2021-05-07 10:48:40|3465.01|3457.01|3464.45|3456.45|3465.01|3457.01|3464.23|3456.23|27
1620384530000|2021-05-07 10:48:50|3464.41|3456.41|3464.37|3456.37|3464.82|3456.82|3464.13|3456.13|29
1620384540000|2021-05-07 10:49:00|3464.3|3456.3|3465.14|3457.14|3465.28|3457.28|3464.28|3456.28|25
1620384550000|2021-05-07 10:49:10|3465.07|3457.07|3464.84|3456.84|3465.19|3457.19|3464.84|3456.84|25
1620384560000|2021-05-07 10:49:20|3464.88|3456.88|3464.97|3456.97|3465.28|3457.28|3464.86|3456.86|24
1620384570000|2021-05-07 10:49:30|3464.94|3456.94|3464.91|3456.91|3465.34|3457.34|3464.84|3456.84|22
1620384580000|2021-05-07 10:49:40|3464.92|3456.92|3465.28|3457.28|3465.28|3457.28|3464.92|3456.92|24
1620384590000|2021-05-07 10:49:50|3465.25|3457.25|3464.44|3456.44|3465.33|3457.33|3464.37|3456.37|29
1620384600000|2021-05-07 10:50:00|3464.42|3456.42|3464.58|3456.58|3464.67|3456.67|3464.34|3456.34|26
1620384610000|2021-05-07 10:50:10|3464.4|3456.4|3464.51|3456.51|3464.7|3456.7|3464.4|3456.4|12
1620384620000|2021-05-07 10:50:20|3464.45|3456.45|3464.36|3456.36|3464.47|3456.47|3464.12|3456.12|25
1620384630000|2021-05-07 10:50:30|3464.37|3456.37|3463.97|3455.97|3464.4|3456.4|3463.97|3455.97|28
1620384640000|2021-05-07 10:50:40|3463.91|3455.91|3463.91|3455.91|3464.16|3456.16|3463.74|3455.74|19
1620384650000|2021-05-07 10:50:50|3463.94|3455.94|3463.47|3455.47|3464.16|3456.16|3463.41|3455.41|21
1620384660000|2021-05-07 10:51:00|3463.43|3455.43|3464.16|3456.16|3464.16|3456.16|3463.43|3455.43|29
1620384670000|2021-05-07 10:51:10|3464.02|3456.02|3463.65|3455.65|3464.19|3456.19|3463.65|3455.65|25
1620384680000|2021-05-07 10:51:20|3463.62|3455.62|3462.55|3454.55|3463.62|3455.62|3462.49|3454.49|32
1620384690000|2021-05-07 10:51:30|3462.57|3454.57|3465.44|3457.44|3465.44|3457.44|3462.46|3454.46|37
1620384700000|2021-05-07 10:51:40|3465.48|3457.48|3465.38|3457.38|3465.61|3457.61|3465.25|3457.25|37
1620384710000|2021-05-07 10:51:50|3465.41|3457.41|3465.51|3457.51|3465.51|3457.51|3465.04|3457.04|30
1620384720000|2021-05-07 10:52:00|3465.48|3457.48|3465.25|3457.25|3465.54|3457.54|3465.25|3457.25|32
1620384730000|2021-05-07 10:52:10|3465.23|3457.23|3466.08|3458.08|3466.08|3458.08|3465.23|3457.23|27
1620384740000|2021-05-07 10:52:20|3466.28|3458.28|3465.93|3457.93|3467.7|3459.7|3465.83|3457.83|36
1620384750000|2021-05-07 10:52:30|3465.98|3457.98|3465.47|3457.47|3466.24|3458.24|3465.41|3457.41|35
1620384760000|2021-05-07 10:52:40|3465.5|3457.5|3465.98|3457.98|3466.07|3458.07|3465.46|3457.46|32
1620384770000|2021-05-07 10:52:50|3465.95|3457.95|3465.68|3457.68|3465.95|3457.95|3465.68|3457.68|22
1620384780000|2021-05-07 10:53:00|3465.67|3457.67|3466.08|3458.08|3466.14|3458.14|3465.67|3457.67|27
1620384790000|2021-05-07 10:53:10|3466.04|3458.04|3466.43|3458.43|3467.28|3459.28|3465.96|3457.96|33
1620384800000|2021-05-07 10:53:20|3466.49|3458.49|3466.22|3458.22|3466.87|3458.87|3466.07|3458.07|31
1620384810000|2021-05-07 10:53:30|3466.24|3458.24|3466.34|3458.34|3466.44|3458.44|3466.06|3458.06|28
1620384820000|2021-05-07 10:53:40|3466.37|3458.37|3467.14|3459.14|3467.18|3459.18|3466.12|3458.12|34
1620384830000|2021-05-07 10:53:50|3467.17|3459.17|3467.06|3459.06|3467.34|3459.34|3467.05|3459.05|32
1620384840000|2021-05-07 10:54:00|3467.14|3459.14|3466.95|3458.95|3467.28|3459.28|3466.75|3458.75|28
1620384850000|2021-05-07 10:54:10|3466.97|3458.97|3470.22|3462.22|3470.69|3462.69|3466.97|3458.97|37
1620384860000|2021-05-07 10:54:20|3470.25|3462.25|3469.03|3461.03|3470.48|3462.48|3468.67|3460.67|31
1620384870000|2021-05-07 10:54:30|3469.04|3461.04|3468.69|3460.69|3469.04|3461.04|3468.02|3460.02|27
1620384880000|2021-05-07 10:54:40|3468.67|3460.67|3468.25|3460.25|3468.83|3460.83|3467.9|3459.9|32
1620384890000|2021-05-07 10:54:50|3468.24|3460.24|3467.12|3459.12|3468.24|3460.24|3466.65|3458.65|35
1620384900000|2021-05-07 10:55:00|3467.03|3459.03|3466.05|3458.05|3467.1|3459.1|3465.7|3457.7|33
1620384910000|2021-05-07 10:55:10|3465.97|3457.97|3466.79|3458.79|3466.99|3458.99|3465.53|3457.53|39
1620384920000|2021-05-07 10:55:20|3466.71|3458.71|3464.7|3456.7|3466.71|3458.71|3464.51|3456.51|38
1620384930000|2021-05-07 10:55:30|3464.62|3456.62|3463.76|3455.76|3464.62|3456.62|3463.76|3455.76|31
1620384940000|2021-05-07 10:55:40|3463.67|3455.67|3464.62|3456.62|3464.7|3456.7|3463.55|3455.55|36
1620384950000|2021-05-07 10:55:50|3464.67|3456.67|3464.74|3456.74|3464.74|3456.74|3463.73|3455.73|38
1620384960000|2021-05-07 10:56:00|3464.66|3456.66|3464.99|3456.99|3464.99|3456.99|3464.35|3456.35|28
1620384970000|2021-05-07 10:56:10|3465.02|3457.02|3464.7|3456.7|3465.02|3457.02|3464|3456|30
1620384980000|2021-05-07 10:56:20|3464.71|3456.71|3464.56|3456.56|3464.9|3456.9|3464.35|3456.35|28
1620384990000|2021-05-07 10:56:30|3464.52|3456.52|3464.58|3456.58|3464.6|3456.6|3464.4|3456.4|32
1620385000000|2021-05-07 10:56:40|3464.56|3456.56|3464.19|3456.19|3464.87|3456.87|3464.1|3456.1|32
1620385010000|2021-05-07 10:56:50|3464.23|3456.23|3464.33|3456.33|3464.54|3456.54|3464.23|3456.23|24
1620385020000|2021-05-07 10:57:00|3464.43|3456.43|3465.28|3457.28|3465.28|3457.28|3464.36|3456.36|31
1620385030000|2021-05-07 10:57:10|3465.37|3457.37|3464.85|3456.85|3465.37|3457.37|3464.62|3456.62|33
1620385040000|2021-05-07 10:57:20|3464.86|3456.86|3464.28|3456.28|3465.13|3457.13|3464.28|3456.28|36
1620385050000|2021-05-07 10:57:30|3464.32|3456.32|3464.34|3456.34|3464.64|3456.64|3464.17|3456.17|28
1620385060000|2021-05-07 10:57:40|3464.31|3456.31|3464.05|3456.05|3464.33|3456.33|3464.04|3456.04|22
1620385070000|2021-05-07 10:57:50|3464.04|3456.04|3464.49|3456.49|3464.49|3456.49|3463.97|3455.97|26
1620385080000|2021-05-07 10:58:00|3464.59|3456.59|3462.74|3454.74|3464.59|3456.59|3462.74|3454.74|32
1620385090000|2021-05-07 10:58:10|3462.53|3454.53|3464.12|3456.12|3464.29|3456.29|3462.14|3454.14|33
1620385100000|2021-05-07 10:58:20|3464.13|3456.13|3462.57|3454.57|3464.29|3456.29|3462.45|3454.45|32
1620385110000|2021-05-07 10:58:30|3462.48|3454.48|3462.41|3454.41|3462.69|3454.69|3462.13|3454.13|36
1620385120000|2021-05-07 10:58:40|3462.64|3454.64|3461.23|3453.23|3462.86|3454.86|3461.22|3453.22|34
1620385130000|2021-05-07 10:58:50|3461.19|3453.19|3460.74|3452.74|3461.19|3453.19|3460.68|3452.68|32
1620385140000|2021-05-07 10:59:00|3460.73|3452.73|3460.13|3452.13|3460.74|3452.74|3459.72|3451.72|32
1620385150000|2021-05-07 10:59:10|3460.17|3452.17|3458.95|3450.95|3460.18|3452.18|3458.91|3450.91|29
1620385160000|2021-05-07 10:59:20|3459.11|3451.11|3458.02|3450.02|3459.24|3451.24|3458.02|3450.02|31
1620385170000|2021-05-07 10:59:30|3457.99|3449.99|3457.09|3449.09|3458.16|3450.16|3456.96|3448.96|35
1620385180000|2021-05-07 10:59:40|3457.18|3449.18|3456.93|3448.93|3457.26|3449.26|3456.8|3448.8|31
1620385190000|2021-05-07 10:59:50|3456.94|3448.94|3454.8|3446.8|3456.94|3448.94|3454.68|3446.68|29
1620385200000|2021-05-07 11:00:00|3454.9|3446.9|3455.65|3447.65|3455.65|3447.65|3454.83|3446.83|27
1620385210000|2021-05-07 11:00:10|3456.05|3448.05|3457.71|3449.71|3457.74|3449.74|3456.05|3448.05|35
1620385220000|2021-05-07 11:00:20|3457.73|3449.73|3457.16|3449.16|3457.73|3449.73|3456.59|3448.59|32
1620385230000|2021-05-07 11:00:30|3457.18|3449.18|3456.86|3448.86|3457.24|3449.24|3456.47|3448.47|29
1620385240000|2021-05-07 11:00:40|3456.92|3448.92|3456.2|3448.2|3456.98|3448.98|3456.1|3448.1|31
1620385250000|2021-05-07 11:00:50|3456.24|3448.24|3456.33|3448.33|3456.49|3448.49|3455.93|3447.93|37
1620385260000|2021-05-07 11:01:00|3456.3|3448.3|3456.37|3448.37|3456.38|3448.38|3456.19|3448.19|32
1620385270000|2021-05-07 11:01:10|3456.35|3448.35|3457.78|3449.78|3457.97|3449.97|3456.35|3448.35|36
1620385280000|2021-05-07 11:01:20|3457.4|3449.4|3457.84|3449.84|3458.13|3450.13|3456.95|3448.95|39
1620385290000|2021-05-07 11:01:30|3457.79|3449.79|3457.05|3449.05|3458.13|3450.13|3456.56|3448.56|33
1620385300000|2021-05-07 11:01:40|3457.04|3449.04|3457.87|3449.87|3457.87|3449.87|3457.04|3449.04|33
1620385310000|2021-05-07 11:01:50|3457.84|3449.84|3457.96|3449.96|3458.16|3450.16|3457.84|3449.84|22
1620385320000|2021-05-07 11:02:00|3457.93|3449.93|3460.32|3452.32|3460.39|3452.39|3457.93|3449.93|38
1620385330000|2021-05-07 11:02:10|3460.61|3452.61|3459.46|3451.46|3460.67|3452.67|3459.25|3451.25|35
1620385340000|2021-05-07 11:02:20|3459.32|3451.32|3459.2|3451.2|3459.47|3451.47|3459.04|3451.04|27
1620385350000|2021-05-07 11:02:30|3459.24|3451.24|3459.45|3451.45|3459.45|3451.45|3459.24|3451.24|21
1620385360000|2021-05-07 11:02:40|3459.44|3451.44|3460.36|3452.36|3460.37|3452.37|3459.43|3451.43|30
1620385370000|2021-05-07 11:02:50|3460.08|3452.08|3459.9|3451.9|3460.08|3452.08|3459.76|3451.76|30
1620385380000|2021-05-07 11:03:00|3460.08|3452.08|3460.73|3452.73|3460.88|3452.88|3460.08|3452.08|26
1620385390000|2021-05-07 11:03:10|3460.86|3452.86|3459.97|3451.97|3460.95|3452.95|3459.97|3451.97|27
1620385400000|2021-05-07 11:03:20|3460.02|3452.02|3459.92|3451.92|3460.15|3452.15|3459.73|3451.73|32
1620385410000|2021-05-07 11:03:30|3459.96|3451.96|3459.67|3451.67|3460.12|3452.12|3459.5|3451.5|34
1620385420000|2021-05-07 11:03:40|3459.73|3451.73|3459.38|3451.38|3460.34|3452.34|3459.36|3451.36|32
1620385430000|2021-05-07 11:03:50|3459.32|3451.32|3457.73|3449.73|3459.32|3451.32|3457.54|3449.54|29
1620385440000|2021-05-07 11:04:00|3457.67|3449.67|3457.71|3449.71|3458.36|3450.36|3457.57|3449.57|30
1620385450000|2021-05-07 11:04:10|3457.67|3449.67|3458.18|3450.18|3458.18|3450.18|3457.57|3449.57|25
1620385460000|2021-05-07 11:04:20|3458.15|3450.15|3457.67|3449.67|3458.27|3450.27|3457.67|3449.67|17
1620385470000|2021-05-07 11:04:30|3457.66|3449.66|3456.53|3448.53|3457.69|3449.69|3456.48|3448.48|30
1620385480000|2021-05-07 11:04:40|3456.47|3448.47|3456|3448|3456.73|3448.73|3456|3448|30
1620385490000|2021-05-07 11:04:50|3456.02|3448.02|3456.13|3448.13|3456.56|3448.56|3455.82|3447.82|31
1620385500000|2021-05-07 11:05:00|3456.11|3448.11|3455.92|3447.92|3456.45|3448.45|3455.92|3447.92|27
1620385510000|2021-05-07 11:05:10|3455.93|3447.93|3456.41|3448.41|3456.54|3448.54|3455.19|3447.19|33
1620385520000|2021-05-07 11:05:20|3456.45|3448.45|3456.56|3448.56|3456.66|3448.66|3456.43|3448.43|19
1620385530000|2021-05-07 11:05:30|3456.51|3448.51|3456.3|3448.3|3456.7|3448.7|3456.28|3448.28|15
1620385540000|2021-05-07 11:05:40|3456.39|3448.39|3457.85|3449.85|3457.85|3449.85|3456.03|3448.03|36
1620385550000|2021-05-07 11:05:50|3457.89|3449.89|3457.29|3449.29|3458.99|3450.99|3457.21|3449.21|35
1620385560000|2021-05-07 11:06:00|3457.31|3449.31|3457.27|3449.27|3457.77|3449.77|3457.08|3449.08|28
1620385570000|2021-05-07 11:06:10|3457.28|3449.28|3459.41|3451.41|3459.41|3451.41|3457.28|3449.28|30
1620385580000|2021-05-07 11:06:20|3459.42|3451.42|3458.99|3450.99|3459.49|3451.49|3458.86|3450.86|22
1620385590000|2021-05-07 11:06:30|3459|3451|3458.1|3450.1|3459.13|3451.13|3458.1|3450.1|34
1620385600000|2021-05-07 11:06:40|3458.09|3450.09|3458.44|3450.44|3458.74|3450.74|3458.09|3450.09|30
1620385610000|2021-05-07 11:06:50|3458.35|3450.35|3458.85|3450.85|3458.91|3450.91|3458.02|3450.02|33
1620385620000|2021-05-07 11:07:00|3458.82|3450.82|3458.72|3450.72|3460.25|3452.25|3458.71|3450.71|35
1620385630000|2021-05-07 11:07:10|3458.4|3450.4|3458.33|3450.33|3459.79|3451.79|3457.98|3449.98|36
1620385640000|2021-05-07 11:07:20|3458.32|3450.32|3458.34|3450.34|3458.45|3450.45|3458.15|3450.15|32
1620385650000|2021-05-07 11:07:30|3458.33|3450.33|3458.52|3450.52|3458.53|3450.53|3458.27|3450.27|34
1620385660000|2021-05-07 11:07:40|3458.47|3450.47|3458.26|3450.26|3458.49|3450.49|3458.26|3450.26|27
1620385670000|2021-05-07 11:07:50|3458.25|3450.25|3458.06|3450.06|3458.38|3450.38|3458.06|3450.06|21
1620385680000|2021-05-07 11:08:00|3458.05|3450.05|3458.38|3450.38|3458.47|3450.47|3458.05|3450.05|27
1620385690000|2021-05-07 11:08:10|3458.41|3450.41|3458.49|3450.49|3459.09|3451.09|3458.41|3450.41|27
1620385700000|2021-05-07 11:08:20|3458.5|3450.5|3459.28|3451.28|3459.62|3451.62|3458.5|3450.5|36
1620385710000|2021-05-07 11:08:30|3459.2|3451.2|3459.03|3451.03|3459.2|3451.2|3458.85|3450.85|36
1620385720000|2021-05-07 11:08:40|3458.99|3450.99|3460.15|3452.15|3460.38|3452.38|3458.99|3450.99|35
1620385730000|2021-05-07 11:08:50|3460.16|3452.16|3459.3|3451.3|3460.16|3452.16|3459.14|3451.14|35
1620385740000|2021-05-07 11:09:00|3459.32|3451.32|3459.13|3451.13|3459.48|3451.48|3459.03|3451.03|27
1620385750000|2021-05-07 11:09:10|3459.14|3451.14|3459.15|3451.15|3459.18|3451.18|3459.12|3451.12|18
1620385760000|2021-05-07 11:09:20|3459.14|3451.14|3458.95|3450.95|3459.19|3451.19|3458.95|3450.95|15
1620385770000|2021-05-07 11:09:30|3458.98|3450.98|3457.19|3449.19|3459|3451|3456.86|3448.86|20
1620385780000|2021-05-07 11:09:40|3456.76|3448.76|3457.61|3449.61|3457.64|3449.64|3456.75|3448.75|21
1620385790000|2021-05-07 11:09:50|3457.64|3449.64|3457.9|3449.9|3458.07|3450.07|3457.58|3449.58|21
1620385800000|2021-05-07 11:10:00|3457.85|3449.85|3458.36|3450.36|3459|3451|3457.82|3449.82|30
1620385810000|2021-05-07 11:10:10|3458.29|3450.29|3458.27|3450.27|3458.44|3450.44|3458.15|3450.15|23
1620385820000|2021-05-07 11:10:20|3458.21|3450.21|3457.44|3449.44|3458.21|3450.21|3457.03|3449.03|34
1620385830000|2021-05-07 11:10:30|3457.43|3449.43|3457.45|3449.45|3457.47|3449.47|3456.96|3448.96|30
1620385840000|2021-05-07 11:10:40|3457.46|3449.46|3457.23|3449.23|3457.61|3449.61|3457.23|3449.23|29
1620385850000|2021-05-07 11:10:50|3457.18|3449.18|3457.27|3449.27|3457.27|3449.27|3456.8|3448.8|23
1620385860000|2021-05-07 11:11:00|3457.33|3449.33|3457.49|3449.49|3457.6|3449.6|3457.21|3449.21|25
1620385870000|2021-05-07 11:11:10|3457.54|3449.54|3457|3449|3457.54|3449.54|3456.97|3448.97|22
1620385880000|2021-05-07 11:11:20|3456.89|3448.89|3456.83|3448.83|3457.22|3449.22|3456.77|3448.77|25
1620385890000|2021-05-07 11:11:30|3456.82|3448.82|3456.62|3448.62|3456.83|3448.83|3456.58|3448.58|23
1620385900000|2021-05-07 11:11:40|3456.54|3448.54|3455.42|3447.42|3456.54|3448.54|3455.42|3447.42|23
1620385910000|2021-05-07 11:11:50|3455.41|3447.41|3455.05|3447.05|3455.46|3447.46|3454.94|3446.94|31
1620385920000|2021-05-07 11:12:00|3455.22|3447.22|3454.64|3446.64|3455.33|3447.33|3454.51|3446.51|31
1620385930000|2021-05-07 11:12:10|3454.62|3446.62|3450.9|3442.9|3454.62|3446.62|3450.23|3442.23|36
1620385940000|2021-05-07 11:12:20|3450.55|3442.55|3449.14|3441.14|3450.55|3442.55|3448.93|3440.93|36
1620385950000|2021-05-07 11:12:30|3449.13|3441.13|3448.73|3440.73|3449.16|3441.16|3448.65|3440.65|32
1620385960000|2021-05-07 11:12:40|3448.63|3440.63|3447.25|3439.25|3448.75|3440.75|3447.25|3439.25|34
1620385970000|2021-05-07 11:12:50|3447.13|3439.13|3447.18|3439.18|3447.73|3439.73|3446.54|3438.54|39
1620385980000|2021-05-07 11:13:00|3447.08|3439.08|3446.36|3438.36|3447.15|3439.15|3446.34|3438.34|34
1620385990000|2021-05-07 11:13:10|3446.37|3438.37|3447.54|3439.54|3447.6|3439.6|3446.33|3438.33|35
1620386000000|2021-05-07 11:13:20|3447.57|3439.57|3447.88|3439.88|3447.88|3439.88|3447.54|3439.54|24
1620386010000|2021-05-07 11:13:30|3447.87|3439.87|3447.38|3439.38|3448.62|3440.62|3447.35|3439.35|34
1620386020000|2021-05-07 11:13:40|3447.32|3439.32|3444.72|3436.72|3447.32|3439.32|3444.36|3436.36|34
1620386030000|2021-05-07 11:13:50|3444.71|3436.71|3444.14|3436.14|3444.73|3436.73|3444.13|3436.13|30
1620386040000|2021-05-07 11:14:00|3444.2|3436.2|3443.06|3435.06|3444.47|3436.47|3443.06|3435.06|32
1620386050000|2021-05-07 11:14:10|3443.11|3435.11|3443.77|3435.77|3443.8|3435.8|3442.77|3434.77|36
1620386060000|2021-05-07 11:14:20|3443.85|3435.85|3445.38|3437.38|3445.45|3437.45|3443.19|3435.19|28
1620386070000|2021-05-07 11:14:30|3445.5|3437.5|3445.35|3437.35|3445.54|3437.54|3445.24|3437.24|22
1620386080000|2021-05-07 11:14:40|3445.34|3437.34|3444.56|3436.56|3445.4|3437.4|3444.56|3436.56|32
1620386090000|2021-05-07 11:14:50|3444.59|3436.59|3446|3438|3446|3438|3444.59|3436.59|38
1620386100000|2021-05-07 11:15:00|3446.01|3438.01|3448.93|3440.93|3448.93|3440.93|3445.99|3437.99|31
1620386110000|2021-05-07 11:15:10|3448.88|3440.88|3447.44|3439.44|3449.51|3441.51|3447.43|3439.43|33
1620386120000|2021-05-07 11:15:20|3447.3|3439.3|3447.71|3439.71|3448.6|3440.6|3447.3|3439.3|31
1620386130000|2021-05-07 11:15:30|3447.64|3439.64|3448.84|3440.84|3449.29|3441.29|3447.44|3439.44|35
1620386140000|2021-05-07 11:15:40|3448.87|3440.87|3447.95|3439.95|3449.04|3441.04|3447.83|3439.83|33
1620386150000|2021-05-07 11:15:50|3447.96|3439.96|3444.62|3436.62|3448.01|3440.01|3444.62|3436.62|31
1620386160000|2021-05-07 11:16:00|3444.63|3436.63|3444.45|3436.45|3445.18|3437.18|3444.43|3436.43|37
1620386170000|2021-05-07 11:16:10|3444.28|3436.28|3445.32|3437.32|3445.4|3437.4|3444.25|3436.25|36
1620386180000|2021-05-07 11:16:20|3445.15|3437.15|3444.3|3436.3|3445.15|3437.15|3444|3436|31
1620386190000|2021-05-07 11:16:30|3444.04|3436.04|3441.69|3433.69|3444.04|3436.04|3439.78|3431.78|38
1620386200000|2021-05-07 11:16:40|3441.53|3433.53|3440.48|3432.48|3441.55|3433.55|3440.15|3432.15|35
1620386210000|2021-05-07 11:16:50|3440.42|3432.42|3439.87|3431.87|3440.55|3432.55|3439.87|3431.87|37
1620386220000|2021-05-07 11:17:00|3439.88|3431.88|3436.4|3428.4|3439.88|3431.88|3436.4|3428.4|33
1620386230000|2021-05-07 11:17:10|3436.37|3428.37|3436.03|3428.03|3436.71|3428.71|3435.73|3427.73|39
1620386240000|2021-05-07 11:17:20|3435.85|3427.85|3435.07|3427.07|3436.1|3428.1|3435.07|3427.07|33
1620386250000|2021-05-07 11:17:30|3435.06|3427.06|3435.82|3427.82|3435.82|3427.82|3435.04|3427.04|37
1620386260000|2021-05-07 11:17:40|3434.72|3426.72|3435.44|3427.44|3435.44|3427.44|3434.17|3426.17|31
1620386270000|2021-05-07 11:17:50|3435.42|3427.42|3437.74|3429.74|3437.74|3429.74|3435.42|3427.42|34
1620386280000|2021-05-07 11:18:00|3437.71|3429.71|3438.48|3430.48|3438.48|3430.48|3437.45|3429.45|33
1620386290000|2021-05-07 11:18:10|3438.45|3430.45|3438.35|3430.35|3438.65|3430.65|3438.19|3430.19|28
1620386300000|2021-05-07 11:18:20|3438.44|3430.44|3439.4|3431.4|3439.4|3431.4|3437.2|3429.2|35
1620386310000|2021-05-07 11:18:30|3439.35|3431.35|3439.15|3431.15|3439.35|3431.35|3438.69|3430.69|26
1620386320000|2021-05-07 11:18:40|3439.04|3431.04|3440.8|3432.8|3441.84|3433.84|3438.87|3430.87|39
1620386330000|2021-05-07 11:18:50|3440.64|3432.64|3440.41|3432.41|3440.79|3432.79|3440.36|3432.36|23
1620386340000|2021-05-07 11:19:00|3440.36|3432.36|3440.6|3432.6|3440.66|3432.66|3440.36|3432.36|14
1620386350000|2021-05-07 11:19:10|3440.63|3432.63|3442.76|3434.76|3442.82|3434.82|3440.63|3432.63|22
1620386360000|2021-05-07 11:19:20|3442.57|3434.57|3442.98|3434.98|3442.98|3434.98|3442.3|3434.3|28
1620386370000|2021-05-07 11:19:30|3442.89|3434.89|3440.9|3432.9|3442.98|3434.98|3440.25|3432.25|34
1620386380000|2021-05-07 11:19:40|3441.02|3433.02|3441.45|3433.45|3442.24|3434.24|3440.97|3432.97|28
1620386390000|2021-05-07 11:19:50|3441.34|3433.34|3443.45|3435.45|3443.63|3435.63|3441.34|3433.34|33
1620386400000|2021-05-07 11:20:00|3443.5|3435.5|3442.39|3434.39|3443.5|3435.5|3441.79|3433.79|32
1620386410000|2021-05-07 11:20:10|3442.37|3434.37|3443.68|3435.68|3444.36|3436.36|3442.34|3434.34|35
1620386420000|2021-05-07 11:20:20|3443.7|3435.7|3444.39|3436.39|3444.52|3436.52|3443.69|3435.69|35
1620386430000|2021-05-07 11:20:30|3444.36|3436.36|3445.45|3437.45|3445.5|3437.5|3444.35|3436.35|36
1620386440000|2021-05-07 11:20:40|3445.49|3437.49|3447.07|3439.07|3447.07|3439.07|3445.35|3437.35|31
1620386450000|2021-05-07 11:20:50|3447.08|3439.08|3445.44|3437.44|3447.09|3439.09|3444.55|3436.55|35
1620386460000|2021-05-07 11:21:00|3445.43|3437.43|3446.81|3438.81|3446.86|3438.86|3445.36|3437.36|33
1620386470000|2021-05-07 11:21:10|3446.52|3438.52|3446.61|3438.61|3447.07|3439.07|3445.78|3437.78|28
1620386480000|2021-05-07 11:21:20|3446.63|3438.63|3446.62|3438.62|3447.05|3439.05|3446.51|3438.51|30
1620386490000|2021-05-07 11:21:30|3446.6|3438.6|3447.53|3439.53|3447.53|3439.53|3446.6|3438.6|12
1620386500000|2021-05-07 11:21:40|3447.49|3439.49|3450.49|3442.49|3450.59|3442.59|3447.49|3439.49|25
1620386510000|2021-05-07 11:21:50|3450.58|3442.58|3450.2|3442.2|3450.82|3442.82|3449.23|3441.23|34
1620386520000|2021-05-07 11:22:00|3450.32|3442.32|3449.84|3441.84|3451.03|3443.03|3449.64|3441.64|32
1620386530000|2021-05-07 11:22:10|3449.89|3441.89|3450.06|3442.06|3450.71|3442.71|3449.6|3441.6|32
1620386540000|2021-05-07 11:22:20|3450.41|3442.41|3451.31|3443.31|3451.31|3443.31|3449.9|3441.9|21
1620386550000|2021-05-07 11:22:30|3451.33|3443.33|3451.44|3443.44|3451.68|3443.68|3451.3|3443.3|31
1620386560000|2021-05-07 11:22:40|3451.4|3443.4|3451.63|3443.63|3451.67|3443.67|3451.18|3443.18|27
1620386570000|2021-05-07 11:22:50|3451.59|3443.59|3451.23|3443.23|3451.77|3443.77|3450.8|3442.8|24
1620386580000|2021-05-07 11:23:00|3451.22|3443.22|3451.98|3443.98|3451.98|3443.98|3450.82|3442.82|29
1620386590000|2021-05-07 11:23:10|3451.93|3443.93|3452.92|3444.92|3452.94|3444.94|3451.91|3443.91|35
1620386600000|2021-05-07 11:23:20|3452.88|3444.88|3455.08|3447.08|3455.08|3447.08|3452.7|3444.7|31
1620386610000|2021-05-07 11:23:30|3454.92|3446.92|3455.5|3447.5|3456.58|3448.58|3454.79|3446.79|38
1620386620000|2021-05-07 11:23:40|3455.73|3447.73|3454.53|3446.53|3455.73|3447.73|3454.13|3446.13|36
1620386630000|2021-05-07 11:23:50|3454.51|3446.51|3454.7|3446.7|3455.07|3447.07|3454.25|3446.25|33
1620386640000|2021-05-07 11:24:00|3454.69|3446.69|3454.36|3446.36|3454.79|3446.79|3454.27|3446.27|30
1620386650000|2021-05-07 11:24:10|3454.34|3446.34|3454.44|3446.44|3454.7|3446.7|3454.34|3446.34|34
1620386660000|2021-05-07 11:24:20|3454.52|3446.52|3453.04|3445.04|3454.75|3446.75|3453.04|3445.04|34
1620386670000|2021-05-07 11:24:30|3452.94|3444.94|3453.28|3445.28|3453.28|3445.28|3451.96|3443.96|35
1620386680000|2021-05-07 11:24:40|3453.27|3445.27|3451.57|3443.57|3453.36|3445.36|3451.57|3443.57|33
1620386690000|2021-05-07 11:24:50|3451.55|3443.55|3451.5|3443.5|3451.55|3443.55|3450.53|3442.53|32
1620386700000|2021-05-07 11:25:00|3451.48|3443.48|3451.66|3443.66|3451.72|3443.72|3451.38|3443.38|29
1620386710000|2021-05-07 11:25:10|3451.69|3443.69|3453.34|3445.34|3453.43|3445.43|3451.69|3443.69|35
1620386720000|2021-05-07 11:25:20|3453.45|3445.45|3452.87|3444.87|3453.56|3445.56|3452.73|3444.73|28
1620386730000|2021-05-07 11:25:30|3452.92|3444.92|3453.77|3445.77|3454.23|3446.23|3452.74|3444.74|30
1620386740000|2021-05-07 11:25:40|3453.85|3445.85|3453.81|3445.81|3454.27|3446.27|3453.62|3445.62|29
1620386750000|2021-05-07 11:25:50|3453.77|3445.77|3453.71|3445.71|3454.07|3446.07|3452.97|3444.97|34
1620386760000|2021-05-07 11:26:00|3453.54|3445.54|3455.76|3447.76|3455.76|3447.76|3453.54|3445.54|35
1620386770000|2021-05-07 11:26:10|3455.75|3447.75|3456.41|3448.41|3456.41|3448.41|3455.75|3447.75|31
1620386780000|2021-05-07 11:26:20|3456.49|3448.49|3458.89|3450.89|3458.95|3450.95|3456.49|3448.49|39
1620386790000|2021-05-07 11:26:30|3458.98|3450.98|3458.5|3450.5|3459.01|3451.01|3457.89|3449.89|37
1620386800000|2021-05-07 11:26:40|3458.58|3450.58|3463.13|3455.13|3463.96|3455.96|3458.58|3450.58|40
1620386810000|2021-05-07 11:26:50|3463.02|3455.02|3463.47|3455.47|3464.67|3456.67|3462.7|3454.7|38
1620386820000|2021-05-07 11:27:00|3463.77|3455.77|3463|3455|3463.94|3455.94|3462.02|3454.02|37
1620386830000|2021-05-07 11:27:10|3462.75|3454.75|3462.69|3454.69|3464.39|3456.39|3462.51|3454.51|32
1620386840000|2021-05-07 11:27:20|3462.67|3454.67|3462.76|3454.76|3462.86|3454.86|3461.91|3453.91|36
1620386850000|2021-05-07 11:27:30|3462.77|3454.77|3461.66|3453.66|3462.79|3454.79|3461.15|3453.15|37
1620386860000|2021-05-07 11:27:40|3461.61|3453.61|3461.63|3453.63|3462.13|3454.13|3461.25|3453.25|35
1620386870000|2021-05-07 11:27:50|3461.88|3453.88|3461.93|3453.93|3462.17|3454.17|3461.29|3453.29|34
1620386880000|2021-05-07 11:28:00|3462.13|3454.13|3462.5|3454.5|3463.14|3455.14|3461.85|3453.85|37
1620386890000|2021-05-07 11:28:10|3462.53|3454.53|3464.32|3456.32|3464.49|3456.49|3462.53|3454.53|34
1620386900000|2021-05-07 11:28:20|3464.15|3456.15|3463.4|3455.4|3464.62|3456.62|3463.4|3455.4|36
1620386910000|2021-05-07 11:28:30|3463.19|3455.19|3463.67|3455.67|3463.74|3455.74|3462.74|3454.74|27
1620386920000|2021-05-07 11:28:40|3463.65|3455.65|3463.51|3455.51|3463.71|3455.71|3463.5|3455.5|21
1620386930000|2021-05-07 11:28:50|3463.52|3455.52|3463.46|3455.46|3463.52|3455.52|3463.35|3455.35|16
1620386940000|2021-05-07 11:29:00|3463.45|3455.45|3464.63|3456.63|3464.66|3456.66|3463.45|3455.45|37
1620386950000|2021-05-07 11:29:10|3464.56|3456.56|3463.99|3455.99|3464.56|3456.56|3463.74|3455.74|30
1620386960000|2021-05-07 11:29:20|3464.01|3456.01|3464.17|3456.17|3464.3|3456.3|3463.99|3455.99|22
1620386970000|2021-05-07 11:29:30|3464.16|3456.16|3463.1|3455.1|3464.27|3456.27|3462.98|3454.98|26
1620386980000|2021-05-07 11:29:40|3463.11|3455.11|3461.04|3453.04|3463.11|3455.11|3460.93|3452.93|30
1620386990000|2021-05-07 11:29:50|3461.09|3453.09|3461.58|3453.58|3461.62|3453.62|3460.69|3452.69|28
1620387000000|2021-05-07 11:30:00|3461.52|3453.52|3462.83|3454.83|3462.83|3454.83|3460.83|3452.83|38
1620387010000|2021-05-07 11:30:10|3462.93|3454.93|3463.88|3455.88|3463.9|3455.9|3462.75|3454.75|34
1620387020000|2021-05-07 11:30:20|3463.8|3455.8|3464.6|3456.6|3465.03|3457.03|3463.78|3455.78|39
1620387030000|2021-05-07 11:30:30|3464.63|3456.63|3465.68|3457.68|3465.68|3457.68|3464.62|3456.62|33
1620387040000|2021-05-07 11:30:40|3465.69|3457.69|3467|3459|3467.37|3459.37|3465.61|3457.61|32
1620387050000|2021-05-07 11:30:50|3466.93|3458.93|3466.46|3458.46|3466.93|3458.93|3465.98|3457.98|34
1620387060000|2021-05-07 11:31:00|3466.43|3458.43|3466.39|3458.39|3466.6|3458.6|3466.27|3458.27|26
1620387070000|2021-05-07 11:31:10|3466.47|3458.47|3466.53|3458.53|3466.53|3458.53|3466.31|3458.31|22
1620387080000|2021-05-07 11:31:20|3466.52|3458.52|3466.81|3458.81|3466.84|3458.84|3466.38|3458.38|17
1620387090000|2021-05-07 11:31:30|3466.87|3458.87|3466.99|3458.99|3466.99|3458.99|3466.4|3458.4|33
1620387100000|2021-05-07 11:31:40|3466.94|3458.94|3466.57|3458.57|3467.08|3459.08|3466.53|3458.53|31
1620387110000|2021-05-07 11:31:50|3466.58|3458.58|3466.99|3458.99|3467.15|3459.15|3466.58|3458.58|33
1620387120000|2021-05-07 11:32:00|3466.98|3458.98|3469.31|3461.31|3469.34|3461.34|3466.96|3458.96|37
1620387130000|2021-05-07 11:32:10|3469.3|3461.3|3473.16|3465.16|3473.16|3465.16|3468.64|3460.64|34
1620387140000|2021-05-07 11:32:20|3473.1|3465.1|3473.81|3465.81|3474.54|3466.54|3473.03|3465.03|38
1620387150000|2021-05-07 11:32:30|3473.7|3465.7|3472.01|3464.01|3474|3466|3471.97|3463.97|39
1620387160000|2021-05-07 11:32:40|3472|3464|3472.84|3464.84|3473.15|3465.15|3472|3464|40
1620387170000|2021-05-07 11:32:50|3472.83|3464.83|3472.48|3464.48|3472.83|3464.83|3471.99|3463.99|35
1620387180000|2021-05-07 11:33:00|3472.47|3464.47|3470.92|3462.92|3472.63|3464.63|3470.91|3462.91|35
1620387190000|2021-05-07 11:33:10|3470.88|3462.88|3470.75|3462.75|3471.11|3463.11|3470.75|3462.75|30
1620387200000|2021-05-07 11:33:20|3470.76|3462.76|3470.51|3462.51|3470.94|3462.94|3470.43|3462.43|34
1620387210000|2021-05-07 11:33:30|3470.5|3462.5|3470.78|3462.78|3471.42|3463.42|3470.46|3462.46|35
1620387220000|2021-05-07 11:33:40|3470.8|3462.8|3467.7|3459.7|3470.96|3462.96|3467.04|3459.04|36
1620387230000|2021-05-07 11:33:50|3467.68|3459.68|3468.33|3460.33|3468.42|3460.42|3467.5|3459.5|32
1620387240000|2021-05-07 11:34:00|3468.18|3460.18|3469.08|3461.08|3469.08|3461.08|3467.95|3459.95|29
1620387250000|2021-05-07 11:34:10|3469.13|3461.13|3468.37|3460.37|3469.18|3461.18|3468.01|3460.01|26
1620387260000|2021-05-07 11:34:20|3468.52|3460.52|3466.92|3458.92|3468.64|3460.64|3466.83|3458.83|32
1620387270000|2021-05-07 11:34:30|3466.79|3458.79|3466.15|3458.15|3466.82|3458.82|3466.07|3458.07|32
1620387280000|2021-05-07 11:34:40|3466.11|3458.11|3466.45|3458.45|3466.57|3458.57|3466.09|3458.09|30
1620387290000|2021-05-07 11:34:50|3466.33|3458.33|3466.28|3458.28|3466.33|3458.33|3466.22|3458.22|12
1620387300000|2021-05-07 11:35:00|3466.27|3458.27|3465.85|3457.85|3466.27|3458.27|3465.83|3457.83|25
1620387310000|2021-05-07 11:35:10|3465.83|3457.83|3466.85|3458.85|3466.85|3458.85|3465.81|3457.81|19
1620387320000|2021-05-07 11:35:20|3467.42|3459.42|3466.76|3458.76|3467.63|3459.63|3466.47|3458.47|37
1620387330000|2021-05-07 11:35:30|3466.71|3458.71|3466.28|3458.28|3467.39|3459.39|3465.8|3457.8|36
1620387340000|2021-05-07 11:35:40|3466.34|3458.34|3466.63|3458.63|3466.96|3458.96|3466.34|3458.34|31
1620387350000|2021-05-07 11:35:50|3466.56|3458.56|3466.43|3458.43|3466.59|3458.59|3466.19|3458.19|35
1620387360000|2021-05-07 11:36:00|3466.49|3458.49|3466.84|3458.84|3467.22|3459.22|3466.44|3458.44|20
1620387370000|2021-05-07 11:36:10|3466.81|3458.81|3466.92|3458.92|3467.07|3459.07|3466.68|3458.68|28
1620387380000|2021-05-07 11:36:20|3466.98|3458.98|3467|3459|3467.73|3459.73|3466.79|3458.79|26
1620387390000|2021-05-07 11:36:30|3467.05|3459.05|3466.98|3458.98|3467.05|3459.05|3466.81|3458.81|24
1620387400000|2021-05-07 11:36:40|3466.97|3458.97|3466.63|3458.63|3467.76|3459.76|3466.63|3458.63|33
1620387410000|2021-05-07 11:36:50|3466.24|3458.24|3465.62|3457.62|3466.24|3458.24|3465.46|3457.46|31
1620387420000|2021-05-07 11:37:00|3465.71|3457.71|3465.8|3457.8|3465.83|3457.83|3465.62|3457.62|28
1620387430000|2021-05-07 11:37:10|3465.72|3457.72|3465.95|3457.95|3466.03|3458.03|3465.55|3457.55|34
1620387440000|2021-05-07 11:37:20|3465.83|3457.83|3465.73|3457.73|3466.04|3458.04|3465.63|3457.63|36
1620387450000|2021-05-07 11:37:30|3465.74|3457.74|3465.73|3457.73|3465.74|3457.74|3465.28|3457.28|33
1620387460000|2021-05-07 11:37:40|3465.72|3457.72|3465.59|3457.59|3465.72|3457.72|3465.38|3457.38|31
1620387470000|2021-05-07 11:37:50|3465.54|3457.54|3464.57|3456.57|3465.58|3457.58|3463.3|3455.3|29
1620387480000|2021-05-07 11:38:00|3464.58|3456.58|3465.67|3457.67|3465.68|3457.68|3464.58|3456.58|37
1620387490000|2021-05-07 11:38:10|3465.76|3457.76|3465.69|3457.69|3465.97|3457.97|3465.51|3457.51|35
1620387500000|2021-05-07 11:38:20|3465.73|3457.73|3468|3460|3468|3460|3465.56|3457.56|32
1620387510000|2021-05-07 11:38:30|3468.09|3460.09|3468.45|3460.45|3468.45|3460.45|3467.89|3459.89|36
1620387520000|2021-05-07 11:38:40|3468.41|3460.41|3469.02|3461.02|3469.02|3461.02|3468.29|3460.29|25
1620387530000|2021-05-07 11:38:50|3469.07|3461.07|3470.26|3462.26|3470.26|3462.26|3469.07|3461.07|37
1620387540000|2021-05-07 11:39:00|3470.01|3462.01|3471.12|3463.12|3471.2|3463.2|3470.01|3462.01|34
1620387550000|2021-05-07 11:39:10|3471.13|3463.13|3469.93|3461.93|3471.93|3463.93|3469.78|3461.78|34
1620387560000|2021-05-07 11:39:20|3469.94|3461.94|3468.06|3460.06|3470|3462|3467.87|3459.87|34
1620387570000|2021-05-07 11:39:30|3468.05|3460.05|3468.25|3460.25|3468.5|3460.5|3467.62|3459.62|34
1620387580000|2021-05-07 11:39:40|3468.24|3460.24|3467.15|3459.15|3468.39|3460.39|3467|3459|34
1620387590000|2021-05-07 11:39:50|3467.2|3459.2|3467.2|3459.2|3467.78|3459.78|3467.2|3459.2|26
1620387600000|2021-05-07 11:40:00|3467.13|3459.13|3467.7|3459.7|3467.85|3459.85|3467.13|3459.13|33
1620387610000|2021-05-07 11:40:10|3467.65|3459.65|3467.57|3459.57|3467.84|3459.84|3467.51|3459.51|25
1620387620000|2021-05-07 11:40:20|3467.58|3459.58|3467.37|3459.37|3467.87|3459.87|3467.01|3459.01|33
1620387630000|2021-05-07 11:40:30|3467.4|3459.4|3467.5|3459.5|3467.74|3459.74|3467.4|3459.4|21
1620387640000|2021-05-07 11:40:40|3467.49|3459.49|3467.35|3459.35|3467.59|3459.59|3467.35|3459.35|30
1620387650000|2021-05-07 11:40:50|3467.33|3459.33|3468.44|3460.44|3468.5|3460.5|3467.33|3459.33|35
1620387660000|2021-05-07 11:41:00|3468.41|3460.41|3468.23|3460.23|3468.43|3460.43|3467.84|3459.84|25
1620387670000|2021-05-07 11:41:10|3468.22|3460.22|3467.93|3459.93|3468.27|3460.27|3467.93|3459.93|23
1620387680000|2021-05-07 11:41:20|3467.95|3459.95|3468.01|3460.01|3468.06|3460.06|3467.94|3459.94|18
1620387690000|2021-05-07 11:41:30|3468.03|3460.03|3468.1|3460.1|3468.13|3460.13|3467.92|3459.92|28
1620387700000|2021-05-07 11:41:40|3468.08|3460.08|3467.89|3459.89|3468.13|3460.13|3467.87|3459.87|20
1620387710000|2021-05-07 11:41:50|3467.8|3459.8|3467.88|3459.88|3467.92|3459.92|3467.8|3459.8|16
1620387720000|2021-05-07 11:42:00|3467.9|3459.9|3467.8|3459.8|3468.06|3460.06|3467.8|3459.8|26
1620387730000|2021-05-07 11:42:10|3467.81|3459.81|3465.61|3457.61|3467.81|3459.81|3465.32|3457.32|21
1620387740000|2021-05-07 11:42:20|3465.59|3457.59|3467.39|3459.39|3467.39|3459.39|3465.52|3457.52|35
1620387750000|2021-05-07 11:42:30|3467.36|3459.36|3467.33|3459.33|3467.36|3459.36|3467.21|3459.21|30
1620387760000|2021-05-07 11:42:40|3467.31|3459.31|3466.9|3458.9|3467.31|3459.31|3466.79|3458.79|36
1620387770000|2021-05-07 11:42:50|3466.77|3458.77|3465.69|3457.69|3466.96|3458.96|3465.69|3457.69|34
1620387780000|2021-05-07 11:43:00|3465.66|3457.66|3465.52|3457.52|3465.94|3457.94|3465.43|3457.43|31
1620387790000|2021-05-07 11:43:10|3465.39|3457.39|3464.18|3456.18|3465.39|3457.39|3464.18|3456.18|31
1620387800000|2021-05-07 11:43:20|3464.12|3456.12|3463.27|3455.27|3464.3|3456.3|3462.24|3454.24|36
1620387810000|2021-05-07 11:43:30|3463.29|3455.29|3461.29|3453.29|3463.29|3455.29|3461.28|3453.28|39
1620387820000|2021-05-07 11:43:40|3461.27|3453.27|3460.82|3452.82|3461.47|3453.47|3460.72|3452.72|28
1620387830000|2021-05-07 11:43:50|3460.77|3452.77|3460.69|3452.69|3460.91|3452.91|3460.59|3452.59|28
1620387840000|2021-05-07 11:44:00|3460.66|3452.66|3459.01|3451.01|3460.66|3452.66|3459.01|3451.01|33
1620387850000|2021-05-07 11:44:10|3459.03|3451.03|3457.38|3449.38|3459.03|3451.03|3456.82|3448.82|38
1620387860000|2021-05-07 11:44:20|3457.42|3449.42|3457.33|3449.33|3457.42|3449.42|3456.79|3448.79|34
1620387870000|2021-05-07 11:44:30|3457.37|3449.37|3457.3|3449.3|3457.83|3449.83|3457.2|3449.2|34
1620387880000|2021-05-07 11:44:40|3457.29|3449.29|3457.24|3449.24|3457.38|3449.38|3457.24|3449.24|27
1620387890000|2021-05-07 11:44:50|3457.43|3449.43|3458.04|3450.04|3458.29|3450.29|3457.43|3449.43|24
1620387900000|2021-05-07 11:45:00|3458.15|3450.15|3458.69|3450.69|3458.78|3450.78|3458.12|3450.12|37
1620387910000|2021-05-07 11:45:10|3458.71|3450.71|3460.15|3452.15|3460.15|3452.15|3458.71|3450.71|22
1620387920000|2021-05-07 11:45:20|3460.21|3452.21|3460.27|3452.27|3460.28|3452.28|3459.99|3451.99|31
1620387930000|2021-05-07 11:45:30|3459.86|3451.86|3459.92|3451.92|3459.93|3451.93|3459.43|3451.43|34
1620387940000|2021-05-07 11:45:40|3459.91|3451.91|3460.23|3452.23|3460.31|3452.31|3459.9|3451.9|23
1620387950000|2021-05-07 11:45:50|3460.25|3452.25|3460.64|3452.64|3460.64|3452.64|3460.1|3452.1|30
1620387960000|2021-05-07 11:46:00|3460.79|3452.79|3460.69|3452.69|3461.31|3453.31|3460.51|3452.51|31
1620387970000|2021-05-07 11:46:10|3460.63|3452.63|3460.23|3452.23|3460.63|3452.63|3460.23|3452.23|32
1620387980000|2021-05-07 11:46:20|3460.15|3452.15|3460.58|3452.58|3460.68|3452.68|3460.15|3452.15|33
1620387990000|2021-05-07 11:46:30|3460.54|3452.54|3461.3|3453.3|3461.3|3453.3|3460.54|3452.54|30
1620388000000|2021-05-07 11:46:40|3461.32|3453.32|3462.33|3454.33|3462.38|3454.38|3461.32|3453.32|35
1620388010000|2021-05-07 11:46:50|3462.37|3454.37|3462.55|3454.55|3462.58|3454.58|3462.33|3454.33|30
1620388020000|2021-05-07 11:47:00|3462.58|3454.58|3462.55|3454.55|3462.67|3454.67|3462.52|3454.52|16
1620388030000|2021-05-07 11:47:10|3462.57|3454.57|3464.77|3456.77|3464.92|3456.92|3462.56|3454.56|22
1620388040000|2021-05-07 11:47:20|3464.76|3456.76|3465.44|3457.44|3465.47|3457.47|3464.38|3456.38|30
1620388050000|2021-05-07 11:47:30|3465.45|3457.45|3466.06|3458.06|3466.09|3458.09|3465.44|3457.44|26
1620388060000|2021-05-07 11:47:40|3466.09|3458.09|3466.31|3458.31|3466.36|3458.36|3465.89|3457.89|29
1620388070000|2021-05-07 11:47:50|3466.18|3458.18|3466.32|3458.32|3466.37|3458.37|3466.14|3458.14|25
1620388080000|2021-05-07 11:48:00|3466.31|3458.31|3466.66|3458.66|3467.07|3459.07|3466.3|3458.3|32
1620388090000|2021-05-07 11:48:10|3466.63|3458.63|3466.99|3458.99|3467.14|3459.14|3466.5|3458.5|29
1620388100000|2021-05-07 11:48:20|3466.9|3458.9|3465.17|3457.17|3467.01|3459.01|3465.08|3457.08|37
1620388110000|2021-05-07 11:48:30|3465.06|3457.06|3462.34|3454.34|3465.06|3457.06|3462.34|3454.34|28
1620388120000|2021-05-07 11:48:40|3462.33|3454.33|3460.55|3452.55|3462.33|3454.33|3460.17|3452.17|34
1620388130000|2021-05-07 11:48:50|3460.89|3452.89|3461.91|3453.91|3462.27|3454.27|3460.89|3452.89|33
1620388140000|2021-05-07 11:49:00|3461.95|3453.95|3462.04|3454.04|3462.22|3454.22|3461.83|3453.83|28
1620388150000|2021-05-07 11:49:10|3462.05|3454.05|3461.22|3453.22|3462.05|3454.05|3461.22|3453.22|30
1620388160000|2021-05-07 11:49:20|3461.21|3453.21|3460.91|3452.91|3461.34|3453.34|3460.65|3452.65|32
1620388170000|2021-05-07 11:49:30|3460.84|3452.84|3460.14|3452.14|3461.12|3453.12|3459.86|3451.86|35
1620388180000|2021-05-07 11:49:40|3460.2|3452.2|3460.24|3452.24|3460.31|3452.31|3459.64|3451.64|32
1620388190000|2021-05-07 11:49:50|3460.35|3452.35|3460.97|3452.97|3461.28|3453.28|3460.35|3452.35|32
1620388200000|2021-05-07 11:50:00|3461.62|3453.62|3462.67|3454.67|3462.82|3454.82|3461.62|3453.62|31
1620388210000|2021-05-07 11:50:10|3462.82|3454.82|3462.28|3454.28|3462.82|3454.82|3462.2|3454.2|26
1620388220000|2021-05-07 11:50:20|3462.29|3454.29|3462.97|3454.97|3463.33|3455.33|3462.29|3454.29|34
1620388230000|2021-05-07 11:50:30|3463.16|3455.16|3463.2|3455.2|3463.31|3455.31|3462.67|3454.67|34
1620388240000|2021-05-07 11:50:40|3462.97|3454.97|3462.85|3454.85|3463.35|3455.35|3462.37|3454.37|27
1620388250000|2021-05-07 11:50:50|3463.1|3455.1|3462.68|3454.68|3463.27|3455.27|3462.29|3454.29|35
1620388260000|2021-05-07 11:51:00|3462.24|3454.24|3462.9|3454.9|3463.32|3455.32|3461.12|3453.12|36
1620388270000|2021-05-07 11:51:10|3462.91|3454.91|3461.83|3453.83|3463.25|3455.25|3461.71|3453.71|38
1620388280000|2021-05-07 11:51:20|3461.64|3453.64|3460.86|3452.86|3461.64|3453.64|3460.57|3452.57|32
1620388290000|2021-05-07 11:51:30|3460.76|3452.76|3460.85|3452.85|3461.21|3453.21|3460.5|3452.5|28
1620388300000|2021-05-07 11:51:40|3460.87|3452.87|3460.44|3452.44|3461.09|3453.09|3460.44|3452.44|32
1620388310000|2021-05-07 11:51:50|3460.48|3452.48|3459.97|3451.97|3460.76|3452.76|3459.57|3451.57|32
1620388320000|2021-05-07 11:52:00|3459.78|3451.78|3460.38|3452.38|3460.4|3452.4|3459.78|3451.78|27
1620388330000|2021-05-07 11:52:10|3460.41|3452.41|3460.8|3452.8|3460.88|3452.88|3460.27|3452.27|23
1620388340000|2021-05-07 11:52:20|3460.82|3452.82|3461.36|3453.36|3461.42|3453.42|3460.59|3452.59|32
1620388350000|2021-05-07 11:52:30|3461.48|3453.48|3461.55|3453.55|3461.68|3453.68|3461.35|3453.35|27
1620388360000|2021-05-07 11:52:40|3461.59|3453.59|3461.66|3453.66|3461.71|3453.71|3461.49|3453.49|26
1620388370000|2021-05-07 11:52:50|3461.67|3453.67|3461.26|3453.26|3461.71|3453.71|3460.72|3452.72|33
1620388380000|2021-05-07 11:53:00|3461.4|3453.4|3463.4|3455.4|3463.4|3455.4|3461.34|3453.34|30
1620388390000|2021-05-07 11:53:10|3464.37|3456.37|3462.98|3454.98|3464.81|3456.81|3462.9|3454.9|37
1620388400000|2021-05-07 11:53:20|3462.84|3454.84|3462.89|3454.89|3462.98|3454.98|3462.74|3454.74|23
1620388410000|2021-05-07 11:53:30|3462.98|3454.98|3463.17|3455.17|3463.2|3455.2|3462.88|3454.88|28
1620388420000|2021-05-07 11:53:40|3463.08|3455.08|3463.21|3455.21|3463.21|3455.21|3462.85|3454.85|25
1620388430000|2021-05-07 11:53:50|3463.22|3455.22|3463.28|3455.28|3463.29|3455.29|3462.98|3454.98|21
1620388440000|2021-05-07 11:54:00|3463.12|3455.12|3464.35|3456.35|3464.35|3456.35|3463.04|3455.04|27
1620388450000|2021-05-07 11:54:10|3464.37|3456.37|3463.08|3455.08|3464.4|3456.4|3462.92|3454.92|20
1620388460000|2021-05-07 11:54:20|3463.1|3455.1|3462.58|3454.58|3463.23|3455.23|3462.51|3454.51|26
1620388470000|2021-05-07 11:54:30|3462.76|3454.76|3462.47|3454.47|3463.01|3455.01|3462.32|3454.32|35
1620388480000|2021-05-07 11:54:40|3462.46|3454.46|3461.81|3453.81|3462.46|3454.46|3461.73|3453.73|29
1620388490000|2021-05-07 11:54:50|3461.87|3453.87|3461.96|3453.96|3461.98|3453.98|3461.81|3453.81|31
1620388500000|2021-05-07 11:55:00|3461.95|3453.95|3460.42|3452.42|3461.98|3453.98|3460.42|3452.42|30
1620388510000|2021-05-07 11:55:10|3459.99|3451.99|3459.46|3451.46|3459.99|3451.99|3459.12|3451.12|35
1620388520000|2021-05-07 11:55:20|3459.48|3451.48|3459.27|3451.27|3459.51|3451.51|3459.21|3451.21|30
1620388530000|2021-05-07 11:55:30|3459.25|3451.25|3459.92|3451.92|3460.1|3452.1|3459.25|3451.25|28
1620388540000|2021-05-07 11:55:40|3459.88|3451.88|3458.84|3450.84|3459.88|3451.88|3458.82|3450.82|32
1620388550000|2021-05-07 11:55:50|3458.8|3450.8|3458.7|3450.7|3458.8|3450.8|3458.53|3450.53|29
1620388560000|2021-05-07 11:56:00|3458.69|3450.69|3458.38|3450.38|3459.18|3451.18|3458.33|3450.33|24
1620388570000|2021-05-07 11:56:10|3458.16|3450.16|3457.7|3449.7|3458.19|3450.19|3457.7|3449.7|14
1620388580000|2021-05-07 11:56:20|3457.69|3449.69|3456.48|3448.48|3457.77|3449.77|3456.35|3448.35|33
1620388590000|2021-05-07 11:56:30|3456.25|3448.25|3456.4|3448.4|3456.49|3448.49|3456.23|3448.23|25
1620388600000|2021-05-07 11:56:40|3456.33|3448.33|3455.83|3447.83|3456.4|3448.4|3455.78|3447.78|24
1620388610000|2021-05-07 11:56:50|3455.84|3447.84|3455.61|3447.61|3455.84|3447.84|3455.5|3447.5|27
1620388620000|2021-05-07 11:57:00|3455.65|3447.65|3455.68|3447.68|3455.94|3447.94|3455.65|3447.65|25
1620388630000|2021-05-07 11:57:10|3455.8|3447.8|3455.57|3447.57|3455.84|3447.84|3455.47|3447.47|27
1620388640000|2021-05-07 11:57:20|3455.51|3447.51|3455.48|3447.48|3455.57|3447.57|3455.46|3447.46|21
1620388650000|2021-05-07 11:57:30|3455.49|3447.49|3455.49|3447.49|3455.57|3447.57|3455.46|3447.46|15
1620388660000|2021-05-07 11:57:40|3455.5|3447.5|3455.06|3447.06|3455.5|3447.5|3455.06|3447.06|18
1620388670000|2021-05-07 11:57:50|3455.34|3447.34|3455.24|3447.24|3455.77|3447.77|3455.24|3447.24|12
1620388680000|2021-05-07 11:58:00|3455.22|3447.22|3455.13|3447.13|3455.22|3447.22|3454.99|3446.99|30
1620388690000|2021-05-07 11:58:10|3455.15|3447.15|3455.15|3447.15|3455.19|3447.19|3455.11|3447.11|17
1620388700000|2021-05-07 11:58:20|3455.16|3447.16|3455.18|3447.18|3455.24|3447.24|3455.12|3447.12|10
1620388710000|2021-05-07 11:58:30|3455.13|3447.13|3454.73|3446.73|3455.28|3447.28|3454.73|3446.73|25
1620388720000|2021-05-07 11:58:40|3454.74|3446.74|3455|3447|3455|3447|3454.73|3446.73|24
1620388730000|2021-05-07 11:58:50|3455.01|3447.01|3454.93|3446.93|3455.06|3447.06|3454.82|3446.82|32
1620388740000|2021-05-07 11:59:00|3454.92|3446.92|3454.96|3446.96|3455.01|3447.01|3454.9|3446.9|20
1620388750000|2021-05-07 11:59:10|3455|3447|3454.91|3446.91|3455.01|3447.01|3454.8|3446.8|26
1620388760000|2021-05-07 11:59:20|3454.86|3446.86|3454.46|3446.46|3455|3447|3454.46|3446.46|33
1620388770000|2021-05-07 11:59:30|3454.43|3446.43|3451.25|3443.25|3454.43|3446.43|3450.67|3442.67|39
1620388780000|2021-05-07 11:59:40|3451.28|3443.28|3450.81|3442.81|3451.28|3443.28|3450.78|3442.78|33
1620388790000|2021-05-07 11:59:50|3450.82|3442.82|3451.35|3443.35|3451.35|3443.35|3450.8|3442.8|35
1620388800000|2021-05-07 12:00:00|3451.27|3443.27|3453.45|3445.45|3453.45|3445.45|3451.03|3443.03|36
1620388810000|2021-05-07 12:00:10|3453.58|3445.58|3454.63|3446.63|3454.87|3446.87|3453.58|3445.58|37
1620388820000|2021-05-07 12:00:20|3454.69|3446.69|3452.24|3444.24|3454.71|3446.71|3452.24|3444.24|36
1620388830000|2021-05-07 12:00:30|3452.13|3444.13|3452.94|3444.94|3453.05|3445.05|3451.88|3443.88|31
1620388840000|2021-05-07 12:00:40|3452.86|3444.86|3453.05|3445.05|3453.05|3445.05|3452.64|3444.64|28
1620388850000|2021-05-07 12:00:50|3453.04|3445.04|3454.18|3446.18|3454.18|3446.18|3453.04|3445.04|32
1620388860000|2021-05-07 12:01:00|3454.16|3446.16|3453.96|3445.96|3454.19|3446.19|3453.58|3445.58|29
1620388870000|2021-05-07 12:01:10|3453.93|3445.93|3453|3445|3453.93|3445.93|3452.99|3444.99|30
1620388880000|2021-05-07 12:01:20|3452.96|3444.96|3452.85|3444.85|3453.06|3445.06|3452.71|3444.71|17
1620388890000|2021-05-07 12:01:30|3452.92|3444.92|3453.08|3445.08|3453.08|3445.08|3452.76|3444.76|31
1620388900000|2021-05-07 12:01:40|3453.07|3445.07|3453.51|3445.51|3453.51|3445.51|3452.97|3444.97|31
1620388910000|2021-05-07 12:01:50|3453.47|3445.47|3453.59|3445.59|3453.74|3445.74|3453.47|3445.47|33
1620388920000|2021-05-07 12:02:00|3453.64|3445.64|3453.79|3445.79|3453.83|3445.83|3453.54|3445.54|31
1620388930000|2021-05-07 12:02:10|3453.8|3445.8|3453.68|3445.68|3453.81|3445.81|3453.47|3445.47|35
1620388940000|2021-05-07 12:02:20|3453.5|3445.5|3454.73|3446.73|3454.73|3446.73|3453.5|3445.5|27
1620388950000|2021-05-07 12:02:30|3454.68|3446.68|3454.84|3446.84|3455.02|3447.02|3454.51|3446.51|32
1620388960000|2021-05-07 12:02:40|3454.85|3446.85|3457.22|3449.22|3457.81|3449.81|3454.85|3446.85|35
1620388970000|2021-05-07 12:02:50|3456.9|3448.9|3456.42|3448.42|3457.52|3449.52|3456.42|3448.42|25
1620388980000|2021-05-07 12:03:00|3455.24|3447.24|3454.77|3446.77|3455.54|3447.54|3454.64|3446.64|32
1620388990000|2021-05-07 12:03:10|3454.68|3446.68|3454.43|3446.43|3454.68|3446.68|3454.43|3446.43|17
1620389000000|2021-05-07 12:03:20|3454.33|3446.33|3454.37|3446.37|3454.63|3446.63|3454.28|3446.28|25
1620389010000|2021-05-07 12:03:30|3454.36|3446.36|3455.07|3447.07|3455.48|3447.48|3454.36|3446.36|16
1620389020000|2021-05-07 12:03:40|3454.93|3446.93|3455.06|3447.06|3455.39|3447.39|3454.7|3446.7|25
1620389030000|2021-05-07 12:03:50|3455.05|3447.05|3455.24|3447.24|3455.82|3447.82|3455.05|3447.05|33
1620389040000|2021-05-07 12:04:00|3455.2|3447.2|3455.66|3447.66|3455.73|3447.73|3455.05|3447.05|29
1620389050000|2021-05-07 12:04:10|3455.69|3447.69|3455.23|3447.23|3455.9|3447.9|3455.15|3447.15|34
1620389060000|2021-05-07 12:04:20|3455.28|3447.28|3454.76|3446.76|3455.31|3447.31|3454.62|3446.62|33
1620389070000|2021-05-07 12:04:30|3454.86|3446.86|3455|3447|3455.06|3447.06|3454.78|3446.78|25
1620389080000|2021-05-07 12:04:40|3455.01|3447.01|3453.82|3445.82|3455.11|3447.11|3453.82|3445.82|30
1620389090000|2021-05-07 12:04:50|3453.43|3445.43|3449.46|3441.46|3453.54|3445.54|3449.46|3441.46|35
1620389100000|2021-05-07 12:05:00|3449.63|3441.63|3450.28|3442.28|3450.28|3442.28|3449.42|3441.42|33
1620389110000|2021-05-07 12:05:10|3450.29|3442.29|3450.14|3442.14|3450.29|3442.29|3449.79|3441.79|27
1620389120000|2021-05-07 12:05:20|3450.1|3442.1|3450.24|3442.24|3450.24|3442.24|3450.07|3442.07|25
1620389130000|2021-05-07 12:05:30|3450.2|3442.2|3450.74|3442.74|3450.92|3442.92|3450.18|3442.18|25
1620389140000|2021-05-07 12:05:40|3450.73|3442.73|3450.71|3442.71|3450.95|3442.95|3450.64|3442.64|18
1620389150000|2021-05-07 12:05:50|3450.7|3442.7|3450.32|3442.32|3450.7|3442.7|3449.88|3441.88|34
1620389160000|2021-05-07 12:06:00|3450.28|3442.28|3452.66|3444.66|3452.87|3444.87|3450.19|3442.19|29
1620389170000|2021-05-07 12:06:10|3452.21|3444.21|3451.07|3443.07|3452.34|3444.34|3450.93|3442.93|34
1620389180000|2021-05-07 12:06:20|3451.04|3443.04|3451.28|3443.28|3451.28|3443.28|3450.56|3442.56|31
1620389190000|2021-05-07 12:06:30|3451.25|3443.25|3449.86|3441.86|3451.25|3443.25|3449.86|3441.86|29
1620389200000|2021-05-07 12:06:40|3449.72|3441.72|3447.02|3439.02|3449.72|3441.72|3447.02|3439.02|36
1620389210000|2021-05-07 12:06:50|3446.85|3438.85|3443.79|3435.79|3446.85|3438.85|3443.79|3435.79|38
1620389220000|2021-05-07 12:07:00|3443.71|3435.71|3441.88|3433.88|3443.71|3435.71|3441.88|3433.88|32
1620389230000|2021-05-07 12:07:10|3441.89|3433.89|3440.18|3432.18|3442.03|3434.03|3439.8|3431.8|34
1620389240000|2021-05-07 12:07:20|3440.09|3432.09|3438.64|3430.64|3440.09|3432.09|3438.21|3430.21|36
1620389250000|2021-05-07 12:07:30|3438.52|3430.52|3438.62|3430.62|3438.71|3430.71|3438.1|3430.1|36
1620389260000|2021-05-07 12:07:40|3438.49|3430.49|3438.07|3430.07|3438.58|3430.58|3438.07|3430.07|34
1620389270000|2021-05-07 12:07:50|3438.06|3430.06|3439.54|3431.54|3439.58|3431.58|3438.06|3430.06|29
1620389280000|2021-05-07 12:08:00|3439.3|3431.3|3439.96|3431.96|3439.96|3431.96|3438.92|3430.92|39
1620389290000|2021-05-07 12:08:10|3440.16|3432.16|3440.33|3432.33|3440.62|3432.62|3439.58|3431.58|30
1620389300000|2021-05-07 12:08:20|3440.34|3432.34|3440.82|3432.82|3440.85|3432.85|3440.04|3432.04|33
1620389310000|2021-05-07 12:08:30|3440.81|3432.81|3440.93|3432.93|3441.05|3433.05|3440.7|3432.7|28
1620389320000|2021-05-07 12:08:40|3440.97|3432.97|3439.48|3431.48|3441.4|3433.4|3438.68|3430.68|33
1620389330000|2021-05-07 12:08:50|3439.65|3431.65|3439.48|3431.48|3439.65|3431.65|3438.77|3430.77|34
1620389340000|2021-05-07 12:09:00|3439.49|3431.49|3439.32|3431.32|3439.6|3431.6|3439.25|3431.25|29
1620389350000|2021-05-07 12:09:10|3439.34|3431.34|3438.79|3430.79|3439.41|3431.41|3438.79|3430.79|20
1620389360000|2021-05-07 12:09:20|3438.78|3430.78|3438.81|3430.81|3438.81|3430.81|3438.38|3430.38|18
1620389370000|2021-05-07 12:09:30|3438.68|3430.68|3438.56|3430.56|3438.82|3430.82|3438.44|3430.44|24
1620389380000|2021-05-07 12:09:40|3438.53|3430.53|3436.95|3428.95|3438.53|3430.53|3436.95|3428.95|15
1620389390000|2021-05-07 12:09:50|3436.91|3428.91|3436.46|3428.46|3437.17|3429.17|3436.19|3428.19|36
1620389400000|2021-05-07 12:10:00|3436.44|3428.44|3437.52|3429.52|3437.53|3429.53|3436.44|3428.44|35
1620389410000|2021-05-07 12:10:10|3437.53|3429.53|3441.15|3433.15|3441.15|3433.15|3437.52|3429.52|34
1620389420000|2021-05-07 12:10:20|3441.17|3433.17|3442.22|3434.22|3442.56|3434.56|3441.17|3433.17|33
1620389430000|2021-05-07 12:10:30|3442.23|3434.23|3441.78|3433.78|3442.44|3434.44|3441.41|3433.41|34
1620389440000|2021-05-07 12:10:40|3441.77|3433.77|3437.64|3429.64|3441.8|3433.8|3437.56|3429.56|38
1620389450000|2021-05-07 12:10:50|3437.67|3429.67|3437.43|3429.43|3437.97|3429.97|3437.34|3429.34|30
1620389460000|2021-05-07 12:11:00|3437.25|3429.25|3435.15|3427.15|3437.25|3429.25|3435.15|3427.15|28
1620389470000|2021-05-07 12:11:10|3435.26|3427.26|3434.34|3426.34|3436.07|3428.07|3434.34|3426.34|35
1620389480000|2021-05-07 12:11:20|3434.27|3426.27|3435.74|3427.74|3435.76|3427.76|3434.08|3426.08|33
1620389490000|2021-05-07 12:11:30|3435.73|3427.73|3439.42|3431.42|3439.42|3431.42|3435.68|3427.68|35
1620389500000|2021-05-07 12:11:40|3439.27|3431.27|3438.76|3430.76|3439.38|3431.38|3437.94|3429.94|33
1620389510000|2021-05-07 12:11:50|3438.85|3430.85|3439.36|3431.36|3439.39|3431.39|3438.31|3430.31|32
1620389520000|2021-05-07 12:12:00|3439.35|3431.35|3440.75|3432.75|3441.07|3433.07|3439.18|3431.18|29
1620389530000|2021-05-07 12:12:10|3440.83|3432.83|3440.61|3432.61|3441.27|3433.27|3440.61|3432.61|27
1620389540000|2021-05-07 12:12:20|3442.2|3434.2|3442.23|3434.23|3442.23|3434.23|3441.16|3433.16|25
1620389550000|2021-05-07 12:12:30|3442.17|3434.17|3442.69|3434.69|3442.69|3434.69|3441.94|3433.94|24
1620389560000|2021-05-07 12:12:40|3442.67|3434.67|3442.55|3434.55|3442.73|3434.73|3442.55|3434.55|21
1620389570000|2021-05-07 12:12:50|3442.53|3434.53|3441.57|3433.57|3442.82|3434.82|3441.21|3433.21|31
1620389580000|2021-05-07 12:13:00|3441.69|3433.69|3442.3|3434.3|3443.05|3435.05|3441.69|3433.69|38
1620389590000|2021-05-07 12:13:10|3441.97|3433.97|3440.13|3432.13|3441.97|3433.97|3440.05|3432.05|36
1620389600000|2021-05-07 12:13:20|3440.11|3432.11|3440.26|3432.26|3440.9|3432.9|3440.09|3432.09|31
1620389610000|2021-05-07 12:13:30|3440.29|3432.29|3440.23|3432.23|3440.74|3432.74|3440.11|3432.11|31
1620389620000|2021-05-07 12:13:40|3440.1|3432.1|3440.15|3432.15|3440.37|3432.37|3440.03|3432.03|27
1620389630000|2021-05-07 12:13:50|3440.11|3432.11|3441.5|3433.5|3441.5|3433.5|3440.11|3432.11|28
1620389640000|2021-05-07 12:14:00|3441.74|3433.74|3441.04|3433.04|3441.75|3433.75|3441.04|3433.04|34
1620389650000|2021-05-07 12:14:10|3440.99|3432.99|3441.83|3433.83|3441.83|3433.83|3440.99|3432.99|30
1620389660000|2021-05-07 12:14:20|3441.86|3433.86|3443.35|3435.35|3443.35|3435.35|3441.81|3433.81|34
1620389670000|2021-05-07 12:14:30|3443.1|3435.1|3442.87|3434.87|3443.73|3435.73|3442.67|3434.67|31
1620389680000|2021-05-07 12:14:40|3442.94|3434.94|3442.97|3434.97|3442.97|3434.97|3442.63|3434.63|30
1620389690000|2021-05-07 12:14:50|3442.98|3434.98|3442.1|3434.1|3442.98|3434.98|3441.65|3433.65|28
1620389700000|2021-05-07 12:15:00|3442.11|3434.11|3440.2|3432.2|3442.11|3434.11|3440.14|3432.14|30
1620389710000|2021-05-07 12:15:10|3440.19|3432.19|3440.81|3432.81|3440.81|3432.81|3439.1|3431.1|35
1620389720000|2021-05-07 12:15:20|3440.98|3432.98|3439.77|3431.77|3440.98|3432.98|3439.56|3431.56|33
1620389730000|2021-05-07 12:15:30|3439.72|3431.72|3440.67|3432.67|3440.69|3432.69|3439.55|3431.55|33
1620389740000|2021-05-07 12:15:40|3440.65|3432.65|3441.87|3433.87|3442.2|3434.2|3440.65|3432.65|35
1620389750000|2021-05-07 12:15:50|3441.9|3433.9|3441.74|3433.74|3442.27|3434.27|3441.48|3433.48|35
1620389760000|2021-05-07 12:16:00|3441.71|3433.71|3442.52|3434.52|3442.52|3434.52|3441.71|3433.71|27
1620389770000|2021-05-07 12:16:10|3442.38|3434.38|3443.51|3435.51|3443.6|3435.6|3442.38|3434.38|29
1620389780000|2021-05-07 12:16:20|3443.47|3435.47|3445.35|3437.35|3445.35|3437.35|3443.47|3435.47|34
1620389790000|2021-05-07 12:16:30|3445.34|3437.34|3445.31|3437.31|3445.42|3437.42|3444.92|3436.92|32
1620389800000|2021-05-07 12:16:40|3445.38|3437.38|3445.18|3437.18|3445.38|3437.38|3444.96|3436.96|29
1620389810000|2021-05-07 12:16:50|3445.19|3437.19|3445.73|3437.73|3445.78|3437.78|3445.11|3437.11|28
1620389820000|2021-05-07 12:17:00|3445.74|3437.74|3443.12|3435.12|3445.8|3437.8|3442.93|3434.93|32
1620389830000|2021-05-07 12:17:10|3443.23|3435.23|3445.02|3437.02|3445.16|3437.16|3443.15|3435.15|31
1620389840000|2021-05-07 12:17:20|3445.01|3437.01|3445.53|3437.53|3445.88|3437.88|3444.84|3436.84|34
1620389850000|2021-05-07 12:17:30|3445.35|3437.35|3442.56|3434.56|3445.35|3437.35|3442.56|3434.56|34
1620389860000|2021-05-07 12:17:40|3442.32|3434.32|3441.95|3433.95|3442.35|3434.35|3441.54|3433.54|36
1620389870000|2021-05-07 12:17:50|3441.94|3433.94|3442.14|3434.14|3442.42|3434.42|3441.73|3433.73|35
1620389880000|2021-05-07 12:18:00|3442.2|3434.2|3438.81|3430.81|3442.22|3434.22|3438.81|3430.81|31
1620389890000|2021-05-07 12:18:10|3438.79|3430.79|3439.03|3431.03|3439.39|3431.39|3438.57|3430.57|29
1620389900000|2021-05-07 12:18:20|3439.02|3431.02|3437.48|3429.48|3439.02|3431.02|3437.48|3429.48|34
1620389910000|2021-05-07 12:18:30|3437.49|3429.49|3436.82|3428.82|3437.83|3429.83|3436.82|3428.82|30
1620389920000|2021-05-07 12:18:40|3436.86|3428.86|3436.78|3428.78|3436.92|3428.92|3436.02|3428.02|29
1620389930000|2021-05-07 12:18:50|3436.96|3428.96|3437.34|3429.34|3437.83|3429.83|3436.96|3428.96|34
1620389940000|2021-05-07 12:19:00|3437.33|3429.33|3438.68|3430.68|3438.69|3430.69|3437.16|3429.16|30
1620389950000|2021-05-07 12:19:10|3438.66|3430.66|3437.71|3429.71|3438.66|3430.66|3437.63|3429.63|22
1620389960000|2021-05-07 12:19:20|3437.75|3429.75|3437.91|3429.91|3438|3430|3437.71|3429.71|33
1620389970000|2021-05-07 12:19:30|3437.92|3429.92|3437.99|3429.99|3438.1|3430.1|3437.65|3429.65|32
1620389980000|2021-05-07 12:19:40|3438|3430|3437.75|3429.75|3438.18|3430.18|3437.73|3429.73|26
1620389990000|2021-05-07 12:19:50|3437.72|3429.72|3439.05|3431.05|3439.05|3431.05|3437.68|3429.68|22
1620390000000|2021-05-07 12:20:00|3439.04|3431.04|3437.91|3429.91|3439.1|3431.1|3437.85|3429.85|34
1620390010000|2021-05-07 12:20:10|3437.9|3429.9|3436.43|3428.43|3438|3430|3436.33|3428.33|28
1620390020000|2021-05-07 12:20:20|3436.3|3428.3|3434.53|3426.53|3436.3|3428.3|3434.47|3426.47|33
1620390030000|2021-05-07 12:20:30|3434.55|3426.55|3433.27|3425.27|3434.6|3426.6|3433.03|3425.03|36
1620390040000|2021-05-07 12:20:40|3433.25|3425.25|3433.4|3425.4|3433.87|3425.87|3433.03|3425.03|38
1620390050000|2021-05-07 12:20:50|3433.37|3425.37|3433.27|3425.27|3433.52|3425.52|3433.27|3425.27|32
1620390060000|2021-05-07 12:21:00|3433.49|3425.49|3433.76|3425.76|3433.89|3425.89|3433.49|3425.49|35
1620390070000|2021-05-07 12:21:10|3433.87|3425.87|3434.17|3426.17|3434.5|3426.5|3433.87|3425.87|33
1620390080000|2021-05-07 12:21:20|3434.35|3426.35|3435.46|3427.46|3435.47|3427.47|3434.35|3426.35|27
1620390090000|2021-05-07 12:21:30|3435.13|3427.13|3433.84|3425.84|3435.42|3427.42|3433.61|3425.61|34
1620390100000|2021-05-07 12:21:40|3433.95|3425.95|3432.89|3424.89|3433.95|3425.95|3432.82|3424.82|36
1620390110000|2021-05-07 12:21:50|3432.68|3424.68|3432.06|3424.06|3432.68|3424.68|3432.04|3424.04|21
1620390120000|2021-05-07 12:22:00|3431.91|3423.91|3433.44|3425.44|3433.44|3425.44|3431.76|3423.76|31
1620390130000|2021-05-07 12:22:10|3433.46|3425.46|3434.57|3426.57|3434.57|3426.57|3433.37|3425.37|36
1620390140000|2021-05-07 12:22:20|3434.75|3426.75|3436.46|3428.46|3437.63|3429.63|3434.75|3426.75|37
1620390150000|2021-05-07 12:22:30|3436.21|3428.21|3433.48|3425.48|3436.21|3428.21|3433.47|3425.47|35
1620390160000|2021-05-07 12:22:40|3433.39|3425.39|3433.42|3425.42|3433.64|3425.64|3432.88|3424.88|34
1620390170000|2021-05-07 12:22:50|3433.43|3425.43|3433.57|3425.57|3433.73|3425.73|3432.28|3424.28|38
1620390180000|2021-05-07 12:23:00|3433.6|3425.6|3433.19|3425.19|3433.69|3425.69|3433.14|3425.14|27
1620390190000|2021-05-07 12:23:10|3433.17|3425.17|3432.65|3424.65|3433.53|3425.53|3432.36|3424.36|30
1620390200000|2021-05-07 12:23:20|3432.59|3424.59|3432.39|3424.39|3433.6|3425.6|3432.39|3424.39|32
1620390210000|2021-05-07 12:23:30|3432.48|3424.48|3434.59|3426.59|3434.8|3426.8|3432.43|3424.43|31
1620390220000|2021-05-07 12:23:40|3434.34|3426.34|3432.57|3424.57|3434.47|3426.47|3432.57|3424.57|35
1620390230000|2021-05-07 12:23:50|3432.58|3424.58|3434.64|3426.64|3434.86|3426.86|3432.58|3424.58|37
1620390240000|2021-05-07 12:24:00|3434.75|3426.75|3435.85|3427.85|3436.01|3428.01|3434.58|3426.58|36
1620390250000|2021-05-07 12:24:10|3435.83|3427.83|3436.86|3428.86|3436.86|3428.86|3435.77|3427.77|34
1620390260000|2021-05-07 12:24:20|3436.85|3428.85|3437.01|3429.01|3437.09|3429.09|3436.76|3428.76|28
1620390270000|2021-05-07 12:24:30|3437.09|3429.09|3436.82|3428.82|3437.18|3429.18|3436.67|3428.67|31
1620390280000|2021-05-07 12:24:40|3436.7|3428.7|3438.66|3430.66|3438.78|3430.78|3436.63|3428.63|16
1620390290000|2021-05-07 12:24:50|3438.7|3430.7|3437.05|3429.05|3438.79|3430.79|3436.59|3428.59|31
1620390300000|2021-05-07 12:25:00|3436.95|3428.95|3441.57|3433.57|3441.87|3433.87|3436.89|3428.89|37
1620390310000|2021-05-07 12:25:10|3441.23|3433.23|3439.62|3431.62|3441.65|3433.65|3439.62|3431.62|34
1620390320000|2021-05-07 12:25:20|3439.61|3431.61|3438.48|3430.48|3439.61|3431.61|3438.48|3430.48|27
1620390330000|2021-05-07 12:25:30|3438.58|3430.58|3441.61|3433.61|3441.61|3433.61|3438.58|3430.58|34
1620390340000|2021-05-07 12:25:40|3441.6|3433.6|3441.08|3433.08|3441.6|3433.6|3441.07|3433.07|32
1620390350000|2021-05-07 12:25:50|3441.2|3433.2|3440.62|3432.62|3441.45|3433.45|3440.17|3432.17|31
1620390360000|2021-05-07 12:26:00|3440.49|3432.49|3440.79|3432.79|3440.95|3432.95|3440.01|3432.01|33
1620390370000|2021-05-07 12:26:10|3440.63|3432.63|3438.92|3430.92|3440.63|3432.63|3438.34|3430.34|36
1620390380000|2021-05-07 12:26:20|3439.02|3431.02|3437.87|3429.87|3439.02|3431.02|3437.63|3429.63|36
1620390390000|2021-05-07 12:26:30|3437.76|3429.76|3440.19|3432.19|3440.59|3432.59|3437.74|3429.74|37
1620390400000|2021-05-07 12:26:40|3439.84|3431.84|3440.93|3432.93|3441|3433|3439.84|3431.84|36
1620390410000|2021-05-07 12:26:50|3440.97|3432.97|3442.06|3434.06|3442.15|3434.15|3440.19|3432.19|34
1620390420000|2021-05-07 12:27:00|3442.03|3434.03|3442.08|3434.08|3442.08|3434.08|3440.91|3432.91|34
1620390430000|2021-05-07 12:27:10|3442.09|3434.09|3441.39|3433.39|3442.1|3434.1|3441.19|3433.19|30
1620390440000|2021-05-07 12:27:20|3441.44|3433.44|3441.07|3433.07|3442.27|3434.27|3441.06|3433.06|32
1620390450000|2021-05-07 12:27:30|3441.04|3433.04|3441.04|3433.04|3441.39|3433.39|3440.53|3432.53|37
1620390460000|2021-05-07 12:27:40|3440.97|3432.97|3440.8|3432.8|3441.44|3433.44|3440.78|3432.78|34
1620390470000|2021-05-07 12:27:50|3440.72|3432.72|3439.23|3431.23|3440.74|3432.74|3439.22|3431.22|32
1620390480000|2021-05-07 12:28:00|3439.16|3431.16|3439.63|3431.63|3439.79|3431.79|3438.97|3430.97|30
1620390490000|2021-05-07 12:28:10|3439.59|3431.59|3440.13|3432.13|3440.41|3432.41|3439.59|3431.59|34
1620390500000|2021-05-07 12:28:20|3440.27|3432.27|3440.95|3432.95|3440.95|3432.95|3440.23|3432.23|27
1620390510000|2021-05-07 12:28:30|3440.82|3432.82|3445.01|3437.01|3445.04|3437.04|3440.82|3432.82|37
1620390520000|2021-05-07 12:28:40|3445|3437|3446.36|3438.36|3446.36|3438.36|3444.55|3436.55|38
1620390530000|2021-05-07 12:28:50|3446.28|3438.28|3445.2|3437.2|3446.52|3438.52|3445.05|3437.05|37
1620390540000|2021-05-07 12:29:00|3445.28|3437.28|3442.56|3434.56|3445.29|3437.29|3442.56|3434.56|36
1620390550000|2021-05-07 12:29:10|3442.91|3434.91|3443.04|3435.04|3443.37|3435.37|3442.91|3434.91|36
1620390560000|2021-05-07 12:29:20|3443.09|3435.09|3442.84|3434.84|3443.09|3435.09|3442.69|3434.69|24
1620390570000|2021-05-07 12:29:30|3442.79|3434.79|3443.54|3435.54|3443.92|3435.92|3442.77|3434.77|28
1620390580000|2021-05-07 12:29:40|3443.32|3435.32|3444.64|3436.64|3444.64|3436.64|3443.07|3435.07|37
1620390590000|2021-05-07 12:29:50|3444.65|3436.65|3444.73|3436.73|3444.76|3436.76|3443.64|3435.64|33
1620390600000|2021-05-07 12:30:00|3444.8|3436.8|3447.36|3439.36|3447.72|3439.72|3444.77|3436.77|35
1620390610000|2021-05-07 12:30:10|3447.37|3439.37|3447.02|3439.02|3447.98|3439.98|3445.41|3437.41|35
1620390620000|2021-05-07 12:30:20|3447.13|3439.13|3449.96|3441.96|3449.96|3441.96|3446.48|3438.48|38
1620390630000|2021-05-07 12:30:30|3450.02|3442.02|3451.35|3443.35|3452.26|3444.26|3449.9|3441.9|36
1620390640000|2021-05-07 12:30:40|3451.4|3443.4|3452.61|3444.61|3452.61|3444.61|3451.03|3443.03|40
1620390650000|2021-05-07 12:30:50|3452.99|3444.99|3453.53|3445.53|3453.97|3445.97|3452.99|3444.99|30
1620390660000|2021-05-07 12:31:00|3453.18|3445.18|3455.28|3447.28|3455.47|3447.47|3453.18|3445.18|37
1620390670000|2021-05-07 12:31:10|3455.17|3447.17|3457.5|3449.5|3457.5|3449.5|3455.17|3447.17|39
1620390680000|2021-05-07 12:31:20|3457.09|3449.09|3457.63|3449.63|3458.11|3450.11|3456.96|3448.96|36
1620390690000|2021-05-07 12:31:30|3457.47|3449.47|3460.71|3452.71|3460.71|3452.71|3457.47|3449.47|31
1620390700000|2021-05-07 12:31:40|3460.55|3452.55|3461.62|3453.62|3462.03|3454.03|3459.43|3451.43|35
1620390710000|2021-05-07 12:31:50|3461.65|3453.65|3462.69|3454.69|3462.95|3454.95|3461.6|3453.6|30
1620390720000|2021-05-07 12:32:00|3462.46|3454.46|3465.27|3457.27|3465.67|3457.67|3462.18|3454.18|39
1620390730000|2021-05-07 12:32:10|3465.08|3457.08|3463.16|3455.16|3465.77|3457.77|3463.16|3455.16|39
1620390740000|2021-05-07 12:32:20|3463.36|3455.36|3464.21|3456.21|3464.6|3456.6|3463.17|3455.17|38
1620390750000|2021-05-07 12:32:30|3464.12|3456.12|3465.59|3457.59|3465.8|3457.8|3464.12|3456.12|35
1620390760000|2021-05-07 12:32:40|3465.58|3457.58|3462.85|3454.85|3465.76|3457.76|3462.77|3454.77|37
1620390770000|2021-05-07 12:32:50|3462.83|3454.83|3463.75|3455.75|3464.85|3456.85|3462.77|3454.77|29
1620390780000|2021-05-07 12:33:00|3463.8|3455.8|3465.08|3457.08|3466.09|3458.09|3463.57|3455.57|32
1620390790000|2021-05-07 12:33:10|3465.15|3457.15|3462.88|3454.88|3465.54|3457.54|3462.85|3454.85|35
1620390800000|2021-05-07 12:33:20|3462.76|3454.76|3461.86|3453.86|3462.84|3454.84|3461.75|3453.75|33
1620390810000|2021-05-07 12:33:30|3461.87|3453.87|3460.59|3452.59|3461.87|3453.87|3460.13|3452.13|34
1620390820000|2021-05-07 12:33:40|3460.68|3452.68|3461.55|3453.55|3462.6|3454.6|3460.68|3452.68|34
1620390830000|2021-05-07 12:33:50|3461.48|3453.48|3461.29|3453.29|3461.88|3453.88|3461.27|3453.27|34
1620390840000|2021-05-07 12:34:00|3461.2|3453.2|3461.24|3453.24|3461.36|3453.36|3460.11|3452.11|39
1620390850000|2021-05-07 12:34:10|3461.48|3453.48|3463.02|3455.02|3463.39|3455.39|3461.48|3453.48|38
1620390860000|2021-05-07 12:34:20|3463.08|3455.08|3466.07|3458.07|3466.5|3458.5|3462.81|3454.81|34
1620390870000|2021-05-07 12:34:30|3466.4|3458.4|3468.13|3460.13|3468.25|3460.25|3466.28|3458.28|35
1620390880000|2021-05-07 12:34:40|3467.99|3459.99|3470.81|3462.81|3470.81|3462.81|3467.79|3459.79|37
1620390890000|2021-05-07 12:34:50|3470.87|3462.87|3468.15|3460.15|3470.94|3462.94|3468.15|3460.15|38
1620390900000|2021-05-07 12:35:00|3468.01|3460.01|3471.78|3463.78|3471.78|3463.78|3467.87|3459.87|37
1620390910000|2021-05-07 12:35:10|3471.86|3463.86|3471.65|3463.65|3471.94|3463.94|3469.45|3461.45|40
1620390920000|2021-05-07 12:35:20|3471.67|3463.67|3470.17|3462.17|3471.87|3463.87|3469.91|3461.91|39
1620390930000|2021-05-07 12:35:30|3470.2|3462.2|3473.83|3465.83|3473.88|3465.88|3470.2|3462.2|36
1620390940000|2021-05-07 12:35:40|3473.92|3465.92|3474.71|3466.71|3475.02|3467.02|3472.97|3464.97|37
1620390950000|2021-05-07 12:35:50|3474.62|3466.62|3475.84|3467.84|3476.38|3468.38|3474.62|3466.62|32
1620390960000|2021-05-07 12:36:00|3475.72|3467.72|3477.91|3469.91|3478.37|3470.37|3475.72|3467.72|38
1620390970000|2021-05-07 12:36:10|3478.05|3470.05|3478.38|3470.38|3478.92|3470.92|3476.35|3468.35|35
1620390980000|2021-05-07 12:36:20|3477.6|3469.6|3481.5|3473.5|3481.57|3473.57|3477.6|3469.6|32
1620390990000|2021-05-07 12:36:30|3481.37|3473.37|3480.06|3472.06|3481.9|3473.9|3477.48|3469.48|37
1620391000000|2021-05-07 12:36:40|3479.96|3471.96|3480.37|3472.37|3481.35|3473.35|3479.11|3471.11|39
1620391010000|2021-05-07 12:36:50|3480.57|3472.57|3481.68|3473.68|3483.94|3475.94|3480.57|3472.57|39
1620391020000|2021-05-07 12:37:00|3481.53|3473.53|3477.36|3469.36|3482.4|3474.4|3477.36|3469.36|38
1620391030000|2021-05-07 12:37:10|3477.28|3469.28|3481.02|3473.02|3481.02|3473.02|3476.57|3468.57|40
1620391040000|2021-05-07 12:37:20|3481.6|3473.6|3485.34|3477.34|3486.17|3478.17|3481.55|3473.55|39
1620391050000|2021-05-07 12:37:30|3485.13|3477.13|3485.64|3477.64|3486.44|3478.44|3485.13|3477.13|38
1620391060000|2021-05-07 12:37:40|3485.49|3477.49|3487|3479|3487.37|3479.37|3485.32|3477.32|34
1620391070000|2021-05-07 12:37:50|3487.06|3479.06|3488.07|3480.07|3488.27|3480.27|3486.82|3478.82|31
1620391080000|2021-05-07 12:38:00|3487.96|3479.96|3488.84|3480.84|3489.48|3481.48|3487.82|3479.82|37
1620391090000|2021-05-07 12:38:10|3488.75|3480.75|3487.35|3479.35|3489.11|3481.11|3487.22|3479.22|33
1620391100000|2021-05-07 12:38:20|3487.29|3479.29|3489.02|3481.02|3489.02|3481.02|3485.75|3477.75|28
1620391110000|2021-05-07 12:38:30|3489|3481|3488.18|3480.18|3489.55|3481.55|3488.07|3480.07|36
1620391120000|2021-05-07 12:38:40|3488.12|3480.12|3489.01|3481.01|3489.78|3481.78|3488.09|3480.09|36
1620391130000|2021-05-07 12:38:50|3488.98|3480.98|3487.56|3479.56|3489.46|3481.46|3487.56|3479.56|37
1620391140000|2021-05-07 12:39:00|3487.46|3479.46|3486.58|3478.58|3487.75|3479.75|3486.58|3478.58|36
1620391150000|2021-05-07 12:39:10|3486.39|3478.39|3485.82|3477.82|3486.73|3478.73|3485.68|3477.68|38
1620391160000|2021-05-07 12:39:20|3485.74|3477.74|3484.55|3476.55|3485.74|3477.74|3484.09|3476.09|37
1620391170000|2021-05-07 12:39:30|3484.51|3476.51|3486.52|3478.52|3487.22|3479.22|3484.51|3476.51|37
1620391180000|2021-05-07 12:39:40|3486.36|3478.36|3490.39|3482.39|3490.5|3482.5|3485.66|3477.66|38
1620391190000|2021-05-07 12:39:50|3490.5|3482.5|3490.77|3482.77|3491.59|3483.59|3489.95|3481.95|40
1620391200000|2021-05-07 12:40:00|3490.63|3482.63|3488.64|3480.64|3491.34|3483.34|3488.15|3480.15|39
1620391210000|2021-05-07 12:40:10|3488.99|3480.99|3485.81|3477.81|3488.99|3480.99|3485.53|3477.53|40
1620391220000|2021-05-07 12:40:20|3486.23|3478.23|3489.67|3481.67|3489.67|3481.67|3486.23|3478.23|37
1620391230000|2021-05-07 12:40:30|3489.63|3481.63|3487.16|3479.16|3489.77|3481.77|3487.08|3479.08|35
1620391240000|2021-05-07 12:40:40|3487.26|3479.26|3489.29|3481.29|3489.85|3481.85|3487.26|3479.26|38
1620391250000|2021-05-07 12:40:50|3489.33|3481.33|3488.6|3480.6|3489.39|3481.39|3488.39|3480.39|37
1620391260000|2021-05-07 12:41:00|3488.61|3480.61|3491.55|3483.55|3491.55|3483.55|3488.61|3480.61|32
1620391270000|2021-05-07 12:41:10|3491.66|3483.66|3492.31|3484.31|3492.34|3484.34|3491.33|3483.33|32
1620391280000|2021-05-07 12:41:20|3492.25|3484.25|3491|3483|3492.27|3484.27|3489.6|3481.6|37
1620391290000|2021-05-07 12:41:30|3490.99|3482.99|3489.79|3481.79|3490.99|3482.99|3489.79|3481.79|36
1620391300000|2021-05-07 12:41:40|3489.54|3481.54|3487.27|3479.27|3489.63|3481.63|3487.27|3479.27|37
1620391310000|2021-05-07 12:41:50|3486.87|3478.87|3486.72|3478.72|3487.1|3479.1|3485.57|3477.57|38
1620391320000|2021-05-07 12:42:00|3486.75|3478.75|3490.69|3482.69|3490.75|3482.75|3486.46|3478.46|38
1620391330000|2021-05-07 12:42:10|3490.52|3482.52|3491.16|3483.16|3492.31|3484.31|3490.4|3482.4|37
1620391340000|2021-05-07 12:42:20|3491.08|3483.08|3492.55|3484.55|3492.55|3484.55|3490.88|3482.88|34
1620391350000|2021-05-07 12:42:30|3492.59|3484.59|3491.83|3483.83|3495.99|3487.99|3491.83|3483.83|39
1620391360000|2021-05-07 12:42:40|3492.02|3484.02|3493.58|3485.58|3494.45|3486.45|3491.87|3483.87|37
1620391370000|2021-05-07 12:42:50|3493.54|3485.54|3492.35|3484.35|3494.25|3486.25|3492.35|3484.35|39
1620391380000|2021-05-07 12:43:00|3492.45|3484.45|3491.47|3483.47|3492.74|3484.74|3491.06|3483.06|36
1620391390000|2021-05-07 12:43:10|3491.53|3483.53|3493.13|3485.13|3493.13|3485.13|3491.16|3483.16|36
1620391400000|2021-05-07 12:43:20|3493.14|3485.14|3491.24|3483.24|3493.97|3485.97|3491.24|3483.24|35
1620391410000|2021-05-07 12:43:30|3491.34|3483.34|3491.66|3483.66|3492.17|3484.17|3491.02|3483.02|37
1620391420000|2021-05-07 12:43:40|3491.67|3483.67|3492.38|3484.38|3492.38|3484.38|3491.47|3483.47|33
1620391430000|2021-05-07 12:43:50|3492.26|3484.26|3491.88|3483.88|3492.62|3484.62|3491.55|3483.55|31
1620391440000|2021-05-07 12:44:00|3491.84|3483.84|3491.81|3483.81|3492.08|3484.08|3491.61|3483.61|32
1620391450000|2021-05-07 12:44:10|3491.75|3483.75|3491.4|3483.4|3492.64|3484.64|3491.29|3483.29|32
1620391460000|2021-05-07 12:44:20|3491.43|3483.43|3491.56|3483.56|3491.71|3483.71|3491.33|3483.33|30
1620391470000|2021-05-07 12:44:30|3491.57|3483.57|3490.31|3482.31|3491.91|3483.91|3490.31|3482.31|32
1620391480000|2021-05-07 12:44:40|3490.35|3482.35|3495.26|3487.26|3495.36|3487.36|3490.35|3482.35|36
1620391490000|2021-05-07 12:44:50|3495.21|3487.21|3495.37|3487.37|3496.88|3488.88|3494.69|3486.69|39
1620391500000|2021-05-07 12:45:00|3495.39|3487.39|3495.72|3487.72|3496.25|3488.25|3495.19|3487.19|39
1620391510000|2021-05-07 12:45:10|3495.61|3487.61|3491.96|3483.96|3495.61|3487.61|3491.74|3483.74|36
1620391520000|2021-05-07 12:45:20|3491.42|3483.42|3489.98|3481.98|3492.47|3484.47|3489.98|3481.98|37
1620391530000|2021-05-07 12:45:30|3490.01|3482.01|3485.5|3477.5|3490.58|3482.58|3485.43|3477.43|39
1620391540000|2021-05-07 12:45:40|3484.81|3476.81|3486.3|3478.3|3486.31|3478.31|3484.81|3476.81|40
1620391550000|2021-05-07 12:45:50|3486.33|3478.33|3487.1|3479.1|3488.9|3480.9|3486.33|3478.33|36
1620391560000|2021-05-07 12:46:00|3486.94|3478.94|3487.43|3479.43|3487.89|3479.89|3486.94|3478.94|37
1620391570000|2021-05-07 12:46:10|3487.45|3479.45|3485.3|3477.3|3487.81|3479.81|3485.24|3477.24|36
1620391580000|2021-05-07 12:46:20|3485.43|3477.43|3485.84|3477.84|3486.91|3478.91|3485.43|3477.43|39
1620391590000|2021-05-07 12:46:30|3485.83|3477.83|3486|3478|3486.16|3478.16|3485.69|3477.69|33
1620391600000|2021-05-07 12:46:40|3485.94|3477.94|3484.35|3476.35|3486.47|3478.47|3482.74|3474.74|39
1620391610000|2021-05-07 12:46:50|3484.57|3476.57|3483.33|3475.33|3484.92|3476.92|3483.33|3475.33|38
1620391620000|2021-05-07 12:47:00|3483.2|3475.2|3486.15|3478.15|3486.53|3478.53|3483.2|3475.2|37
1620391630000|2021-05-07 12:47:10|3486.35|3478.35|3486.5|3478.5|3487.83|3479.83|3486.23|3478.23|37
1620391640000|2021-05-07 12:47:20|3486.66|3478.66|3486.11|3478.11|3486.84|3478.84|3485.63|3477.63|35
1620391650000|2021-05-07 12:47:30|3485.93|3477.93|3486.68|3478.68|3487.66|3479.66|3485.68|3477.68|28
1620391660000|2021-05-07 12:47:40|3486.7|3478.7|3486.16|3478.16|3487.36|3479.36|3485.66|3477.66|38
1620391670000|2021-05-07 12:47:50|3486.05|3478.05|3486.14|3478.14|3486.56|3478.56|3486.05|3478.05|26
1620391680000|2021-05-07 12:48:00|3486.15|3478.15|3487.6|3479.6|3487.73|3479.73|3486.1|3478.1|32
1620391690000|2021-05-07 12:48:10|3487.59|3479.59|3487.69|3479.69|3487.81|3479.81|3487.25|3479.25|36
1620391700000|2021-05-07 12:48:20|3487.73|3479.73|3487.77|3479.77|3487.79|3479.79|3487.65|3479.65|29
1620391710000|2021-05-07 12:48:30|3487.79|3479.79|3488.65|3480.65|3489.92|3481.92|3487.69|3479.69|35
1620391720000|2021-05-07 12:48:40|3488.74|3480.74|3488.47|3480.47|3488.9|3480.9|3488.43|3480.43|35
1620391730000|2021-05-07 12:48:50|3488.54|3480.54|3489.61|3481.61|3491.09|3483.09|3488.41|3480.41|39
1620391740000|2021-05-07 12:49:00|3489.6|3481.6|3488.19|3480.19|3489.71|3481.71|3487.53|3479.53|37
1620391750000|2021-05-07 12:49:10|3488.29|3480.29|3491.24|3483.24|3491.43|3483.43|3488.25|3480.25|36
1620391760000|2021-05-07 12:49:20|3491.23|3483.23|3489.91|3481.91|3491.61|3483.61|3489.63|3481.63|37
1620391770000|2021-05-07 12:49:30|3489.9|3481.9|3489.09|3481.09|3490.08|3482.08|3489.09|3481.09|32
1620391780000|2021-05-07 12:49:40|3489.23|3481.23|3488.75|3480.75|3489.5|3481.5|3488.55|3480.55|36
1620391790000|2021-05-07 12:49:50|3488.77|3480.77|3489.52|3481.52|3489.75|3481.75|3488.72|3480.72|29
1620391800000|2021-05-07 12:50:00|3489.33|3481.33|3490.87|3482.87|3490.87|3482.87|3489.33|3481.33|31
1620391810000|2021-05-07 12:50:10|3490.83|3482.83|3492.54|3484.54|3492.75|3484.75|3490.56|3482.56|33
1620391820000|2021-05-07 12:50:20|3492.53|3484.53|3490.51|3482.51|3492.53|3484.53|3490.21|3482.21|36
1620391830000|2021-05-07 12:50:30|3490.34|3482.34|3491.6|3483.6|3492.41|3484.41|3490.06|3482.06|38
1620391840000|2021-05-07 12:50:40|3491.76|3483.76|3492.69|3484.69|3493.16|3485.16|3491.61|3483.61|32
1620391850000|2021-05-07 12:50:50|3492.66|3484.66|3493.73|3485.73|3493.74|3485.74|3492.66|3484.66|29
1620391860000|2021-05-07 12:51:00|3493.72|3485.72|3492.55|3484.55|3493.88|3485.88|3492.3|3484.3|36
1620391870000|2021-05-07 12:51:10|3492.58|3484.58|3492.13|3484.13|3493.8|3485.8|3492.1|3484.1|35
1620391880000|2021-05-07 12:51:20|3492.18|3484.18|3491.2|3483.2|3492.2|3484.2|3491.2|3483.2|30
1620391890000|2021-05-07 12:51:30|3491.37|3483.37|3492.56|3484.56|3492.56|3484.56|3491.36|3483.36|33
1620391900000|2021-05-07 12:51:40|3492.5|3484.5|3492.15|3484.15|3492.5|3484.5|3491.99|3483.99|28
1620391910000|2021-05-07 12:51:50|3492.29|3484.29|3492.12|3484.12|3492.29|3484.29|3491.78|3483.78|32
1620391920000|2021-05-07 12:52:00|3492.16|3484.16|3491.98|3483.98|3492.31|3484.31|3491.98|3483.98|31
1620391930000|2021-05-07 12:52:10|3491.97|3483.97|3492.11|3484.11|3492.11|3484.11|3491.38|3483.38|30
1620391940000|2021-05-07 12:52:20|3492.12|3484.12|3491.95|3483.95|3492.16|3484.16|3491.83|3483.83|33
1620391950000|2021-05-07 12:52:30|3491.94|3483.94|3492.48|3484.48|3492.6|3484.6|3490.53|3482.53|37
1620391960000|2021-05-07 12:52:40|3492.06|3484.06|3495.29|3487.29|3496.82|3488.82|3492.03|3484.03|40
1620391970000|2021-05-07 12:52:50|3495.24|3487.24|3496.45|3488.45|3496.45|3488.45|3495.24|3487.24|36
1620391980000|2021-05-07 12:53:00|3496.37|3488.37|3495.19|3487.19|3496.53|3488.53|3494.42|3486.42|37
1620391990000|2021-05-07 12:53:10|3495.12|3487.12|3494.51|3486.51|3495.12|3487.12|3494.26|3486.26|33
1620392000000|2021-05-07 12:53:20|3494.55|3486.55|3494.63|3486.63|3494.82|3486.82|3494.26|3486.26|36
1620392010000|2021-05-07 12:53:30|3494.66|3486.66|3495.16|3487.16|3495.16|3487.16|3494.22|3486.22|25
1620392020000|2021-05-07 12:53:40|3495.14|3487.14|3494.53|3486.53|3495.14|3487.14|3494.3|3486.3|33
1620392030000|2021-05-07 12:53:50|3494.54|3486.54|3494.14|3486.14|3494.54|3486.54|3493.71|3485.71|29
1620392040000|2021-05-07 12:54:00|3494.12|3486.12|3495.11|3487.11|3495.36|3487.36|3494.1|3486.1|32
1620392050000|2021-05-07 12:54:10|3495.28|3487.28|3496.3|3488.3|3496.3|3488.3|3495.18|3487.18|30
1620392060000|2021-05-07 12:54:20|3496.38|3488.38|3498.55|3490.55|3498.61|3490.61|3496.08|3488.08|36
1620392070000|2021-05-07 12:54:30|3498.54|3490.54|3499.75|3491.75|3499.76|3491.76|3497.68|3489.68|34
1620392080000|2021-05-07 12:54:40|3499.7|3491.7|3498.7|3490.7|3499.7|3491.7|3498.69|3490.69|37
1620392090000|2021-05-07 12:54:50|3499.06|3491.06|3497.64|3489.64|3499.09|3491.09|3497.5|3489.5|29
1620392100000|2021-05-07 12:55:00|3497.65|3489.65|3497.1|3489.1|3497.68|3489.68|3496.17|3488.17|33
1620392110000|2021-05-07 12:55:10|3496.94|3488.94|3497.19|3489.19|3497.19|3489.19|3496.31|3488.31|34
1620392120000|2021-05-07 12:55:20|3497.21|3489.21|3495.13|3487.13|3497.55|3489.55|3495.13|3487.13|30
1620392130000|2021-05-07 12:55:30|3495.15|3487.15|3495.34|3487.34|3496.32|3488.32|3495.15|3487.15|28
1620392140000|2021-05-07 12:55:40|3495.41|3487.41|3495.12|3487.12|3495.56|3487.56|3495.12|3487.12|13
1620392150000|2021-05-07 12:55:50|3495.2|3487.2|3496.29|3488.29|3497|3489|3495.07|3487.07|35
1620392160000|2021-05-07 12:56:00|3496.26|3488.26|3495.07|3487.07|3496.26|3488.26|3495.07|3487.07|30
1620392170000|2021-05-07 12:56:10|3495.1|3487.1|3494.7|3486.7|3495.24|3487.24|3494.7|3486.7|33
1620392180000|2021-05-07 12:56:20|3494.71|3486.71|3494.66|3486.66|3494.89|3486.89|3494.57|3486.57|20
1620392190000|2021-05-07 12:56:30|3494.65|3486.65|3494.83|3486.83|3495.43|3487.43|3494.65|3486.65|21
1620392200000|2021-05-07 12:56:40|3494.82|3486.82|3494.97|3486.97|3495.15|3487.15|3494.12|3486.12|32
1620392210000|2021-05-07 12:56:50|3495.03|3487.03|3495.92|3487.92|3496.33|3488.33|3494.56|3486.56|37
1620392220000|2021-05-07 12:57:00|3495.89|3487.89|3496.01|3488.01|3496.18|3488.18|3495.85|3487.85|30
1620392230000|2021-05-07 12:57:10|3496.07|3488.07|3498.73|3490.73|3498.73|3490.73|3495.99|3487.99|32
1620392240000|2021-05-07 12:57:20|3498.14|3490.14|3497.98|3489.98|3499.14|3491.14|3497.09|3489.09|35
1620392250000|2021-05-07 12:57:30|3498.55|3490.55|3498.69|3490.69|3498.81|3490.81|3497.07|3489.07|30
1620392260000|2021-05-07 12:57:40|3498.48|3490.48|3500.94|3492.94|3501.98|3493.98|3498.2|3490.2|31
1620392270000|2021-05-07 12:57:50|3500.79|3492.79|3502.76|3494.76|3503.89|3495.89|3500.29|3492.29|35
1620392280000|2021-05-07 12:58:00|3502.56|3494.56|3501.83|3493.83|3503.53|3495.53|3501.41|3493.41|33
1620392290000|2021-05-07 12:58:10|3501.75|3493.75|3501.38|3493.38|3502.04|3494.04|3500.82|3492.82|34
1620392300000|2021-05-07 12:58:20|3501.34|3493.34|3501.4|3493.4|3502.23|3494.23|3501.34|3493.34|33
1620392310000|2021-05-07 12:58:30|3501.3|3493.3|3503.51|3495.51|3503.57|3495.57|3501.3|3493.3|34
1620392320000|2021-05-07 12:58:40|3503.66|3495.66|3504.28|3496.28|3506.16|3498.16|3503.66|3495.66|34
1620392330000|2021-05-07 12:58:50|3504.27|3496.27|3503.24|3495.24|3505.32|3497.32|3503.07|3495.07|30
1620392340000|2021-05-07 12:59:00|3503.26|3495.26|3504.44|3496.44|3504.47|3496.47|3503.26|3495.26|34
1620392350000|2021-05-07 12:59:10|3504.42|3496.42|3502.95|3494.95|3505.14|3497.14|3502.95|3494.95|38
1620392360000|2021-05-07 12:59:20|3503.02|3495.02|3504.03|3496.03|3504.25|3496.25|3502.84|3494.84|36
1620392370000|2021-05-07 12:59:30|3504.1|3496.1|3503.73|3495.73|3504.2|3496.2|3503.61|3495.61|34
1620392380000|2021-05-07 12:59:40|3503.65|3495.65|3503.08|3495.08|3503.65|3495.65|3502.73|3494.73|36
1620392390000|2021-05-07 12:59:50|3502.95|3494.95|3502.55|3494.55|3502.95|3494.95|3502.05|3494.05|28
1620392400000|2021-05-07 13:00:00|3502.58|3494.58|3506.67|3498.67|3507.01|3499.01|3502.58|3494.58|35
1620392410000|2021-05-07 13:00:10|3506.66|3498.66|3506.89|3498.89|3508.1|3500.1|3506.23|3498.23|37
1620392420000|2021-05-07 13:00:20|3506.92|3498.92|3506.75|3498.75|3507.84|3499.84|3506.75|3498.75|36
1620392430000|2021-05-07 13:00:30|3506.5|3498.5|3506.47|3498.47|3507|3499|3505.47|3497.47|36
1620392440000|2021-05-07 13:00:40|3506.42|3498.42|3506.84|3498.84|3506.98|3498.98|3505.71|3497.71|34
1620392450000|2021-05-07 13:00:50|3507.27|3499.27|3508.48|3500.48|3508.61|3500.61|3507.02|3499.02|37
1620392460000|2021-05-07 13:01:00|3508.59|3500.59|3509.78|3501.78|3510.52|3502.52|3508.52|3500.52|35
1620392470000|2021-05-07 13:01:10|3509.79|3501.79|3509.23|3501.23|3510.06|3502.06|3509.16|3501.16|36
1620392480000|2021-05-07 13:01:20|3509.45|3501.45|3509.46|3501.46|3509.88|3501.88|3508.94|3500.94|33
1620392490000|2021-05-07 13:01:30|3509.47|3501.47|3510.23|3502.23|3510.33|3502.33|3509.38|3501.38|26
1620392500000|2021-05-07 13:01:40|3510.19|3502.19|3509.41|3501.41|3510.28|3502.28|3509.04|3501.04|31
1620392510000|2021-05-07 13:01:50|3509.43|3501.43|3510.25|3502.25|3510.29|3502.29|3508.99|3500.99|37
1620392520000|2021-05-07 13:02:00|3510.31|3502.31|3511.34|3503.34|3511.34|3503.34|3509.06|3501.06|38
1620392530000|2021-05-07 13:02:10|3511.35|3503.35|3512.2|3504.2|3512.2|3504.2|3511.29|3503.29|32
1620392540000|2021-05-07 13:02:20|3512.14|3504.14|3513.14|3505.14|3513.32|3505.32|3511.68|3503.68|33
1620392550000|2021-05-07 13:02:30|3512.47|3504.47|3513.33|3505.33|3513.46|3505.46|3511.66|3503.66|30
1620392560000|2021-05-07 13:02:40|3513.32|3505.32|3513.59|3505.59|3513.73|3505.73|3512.89|3504.89|33
1620392570000|2021-05-07 13:02:50|3513.58|3505.58|3513.64|3505.64|3513.66|3505.66|3513.37|3505.37|34
1620392580000|2021-05-07 13:03:00|3513.68|3505.68|3513.74|3505.74|3513.93|3505.93|3513.65|3505.65|33
1620392590000|2021-05-07 13:03:10|3513.75|3505.75|3514.23|3506.23|3514.44|3506.44|3513.72|3505.72|31
1620392600000|2021-05-07 13:03:20|3514.32|3506.32|3516.13|3508.13|3516.37|3508.37|3514.04|3506.04|29
1620392610000|2021-05-07 13:03:30|3516.12|3508.12|3517.2|3509.2|3517.72|3509.72|3516.12|3508.12|22
1620392620000|2021-05-07 13:03:40|3517.16|3509.16|3517.35|3509.35|3517.41|3509.41|3517.09|3509.09|13
1620392630000|2021-05-07 13:03:50|3517.48|3509.48|3517.42|3509.42|3517.8|3509.8|3517.28|3509.28|24
1620392640000|2021-05-07 13:04:00|3517.46|3509.46|3519.3|3511.3|3519.93|3511.93|3517.46|3509.46|27
1620392650000|2021-05-07 13:04:10|3519.68|3511.68|3519.14|3511.14|3519.77|3511.77|3518.92|3510.92|20
1620392660000|2021-05-07 13:04:20|3519.57|3511.57|3519.07|3511.07|3519.97|3511.97|3518.42|3510.42|34
1620392670000|2021-05-07 13:04:30|3519.11|3511.11|3518.07|3510.07|3519.84|3511.84|3518.07|3510.07|34
1620392680000|2021-05-07 13:04:40|3517.96|3509.96|3517.8|3509.8|3518.04|3510.04|3517.27|3509.27|40
1620392690000|2021-05-07 13:04:50|3517.88|3509.88|3516.52|3508.52|3517.92|3509.92|3516.52|3508.52|33
1620392700000|2021-05-07 13:05:00|3516.46|3508.46|3516.64|3508.64|3516.64|3508.64|3514.9|3506.9|37
1620392710000|2021-05-07 13:05:10|3516.63|3508.63|3518.69|3510.69|3519.12|3511.12|3516.37|3508.37|30
1620392720000|2021-05-07 13:05:20|3518.75|3510.75|3519.41|3511.41|3519.63|3511.63|3518.5|3510.5|20
1620392730000|2021-05-07 13:05:30|3519.51|3511.51|3518.6|3510.6|3519.61|3511.61|3518.6|3510.6|35
1620392740000|2021-05-07 13:05:40|3518.96|3510.96|3519.44|3511.44|3519.89|3511.89|3518.77|3510.77|34
1620392750000|2021-05-07 13:05:50|3519.26|3511.26|3516.66|3508.66|3519.56|3511.56|3516.57|3508.57|35
1620392760000|2021-05-07 13:06:00|3516.52|3508.52|3516.6|3508.6|3516.93|3508.93|3516.02|3508.02|34
1620392770000|2021-05-07 13:06:10|3516.58|3508.58|3514.52|3506.52|3516.66|3508.66|3514.48|3506.48|38
1620392780000|2021-05-07 13:06:20|3514.53|3506.53|3513.26|3505.26|3514.69|3506.69|3513.22|3505.22|33
1620392790000|2021-05-07 13:06:30|3513.27|3505.27|3508.03|3500.03|3513.27|3505.27|3507.08|3499.08|38
1620392800000|2021-05-07 13:06:40|3508.47|3500.47|3510.47|3502.47|3511.41|3503.41|3508.47|3500.47|38
1620392810000|2021-05-07 13:06:50|3510.35|3502.35|3511.39|3503.39|3511.45|3503.45|3509.95|3501.95|37
1620392820000|2021-05-07 13:07:00|3511.26|3503.26|3510.87|3502.87|3511.66|3503.66|3510.87|3502.87|36
1620392830000|2021-05-07 13:07:10|3510.86|3502.86|3509.75|3501.75|3510.86|3502.86|3509.73|3501.73|31
1620392840000|2021-05-07 13:07:20|3509.74|3501.74|3508.84|3500.84|3509.74|3501.74|3508.84|3500.84|31
1620392850000|2021-05-07 13:07:30|3508.83|3500.83|3508.2|3500.2|3508.83|3500.83|3507.71|3499.71|35
1620392860000|2021-05-07 13:07:40|3508.25|3500.25|3509.12|3501.12|3509.26|3501.26|3508.25|3500.25|34
1620392870000|2021-05-07 13:07:50|3509.06|3501.06|3509.13|3501.13|3509.65|3501.65|3508.99|3500.99|34
1620392880000|2021-05-07 13:08:00|3509.17|3501.17|3507.39|3499.39|3509.19|3501.19|3507.21|3499.21|37
1620392890000|2021-05-07 13:08:10|3507.33|3499.33|3506.3|3498.3|3507.33|3499.33|3505.72|3497.72|39
1620392900000|2021-05-07 13:08:20|3506.54|3498.54|3507.15|3499.15|3507.28|3499.28|3506.05|3498.05|31
1620392910000|2021-05-07 13:08:30|3506.98|3498.98|3505.5|3497.5|3506.98|3498.98|3505.5|3497.5|30
1620392920000|2021-05-07 13:08:40|3505.51|3497.51|3505.56|3497.56|3505.63|3497.63|3505.51|3497.51|13
1620392930000|2021-05-07 13:08:50|3505.59|3497.59|3505.62|3497.62|3506.14|3498.14|3505.56|3497.56|24
1620392940000|2021-05-07 13:09:00|3505.66|3497.66|3506.65|3498.65|3506.78|3498.78|3505.41|3497.41|28
1620392950000|2021-05-07 13:09:10|3506.63|3498.63|3507.53|3499.53|3508.48|3500.48|3506.34|3498.34|29
1620392960000|2021-05-07 13:09:20|3507.8|3499.8|3507.42|3499.42|3507.8|3499.8|3507.29|3499.29|17
1620392970000|2021-05-07 13:09:30|3507.36|3499.36|3505.42|3497.42|3508.07|3500.07|3505.39|3497.39|31
1620392980000|2021-05-07 13:09:40|3505.38|3497.38|3504.1|3496.1|3505.38|3497.38|3503.84|3495.84|29
1620392990000|2021-05-07 13:09:50|3504.07|3496.07|3505.25|3497.25|3506.2|3498.2|3504.06|3496.06|37
1620393000000|2021-05-07 13:10:00|3505.21|3497.21|3505.99|3497.99|3506.13|3498.13|3505.08|3497.08|31
1620393010000|2021-05-07 13:10:10|3506|3498|3506.5|3498.5|3506.54|3498.54|3505.94|3497.94|29
1620393020000|2021-05-07 13:10:20|3506.36|3498.36|3506.01|3498.01|3506.36|3498.36|3505.91|3497.91|25
1620393030000|2021-05-07 13:10:30|3506|3498|3505.98|3497.98|3506.04|3498.04|3505.85|3497.85|27
1620393040000|2021-05-07 13:10:40|3505.93|3497.93|3505.96|3497.96|3505.96|3497.96|3505.85|3497.85|10
1620393050000|2021-05-07 13:10:50|3505.92|3497.92|3505.91|3497.91|3505.92|3497.92|3505.78|3497.78|11
1620393060000|2021-05-07 13:11:00|3505.9|3497.9|3505.52|3497.52|3505.92|3497.92|3505.52|3497.52|14
1620393070000|2021-05-07 13:11:10|3505.5|3497.5|3505.59|3497.59|3505.74|3497.74|3505.33|3497.33|18
1620393080000|2021-05-07 13:11:20|3505.74|3497.74|3506.67|3498.67|3507.5|3499.5|3505.74|3497.74|24
1620393090000|2021-05-07 13:11:30|3507.25|3499.25|3507.79|3499.79|3508.48|3500.48|3506.64|3498.64|11
1620393100000|2021-05-07 13:11:40|3507.78|3499.78|3507.88|3499.88|3508.21|3500.21|3506.93|3498.93|12
1620393110000|2021-05-07 13:11:50|3507.89|3499.89|3507.05|3499.05|3507.89|3499.89|3506.87|3498.87|15
1620393120000|2021-05-07 13:12:00|3507.04|3499.04|3507.02|3499.02|3507.04|3499.04|3506.64|3498.64|19
1620393130000|2021-05-07 13:12:10|3507|3499|3507.59|3499.59|3507.74|3499.74|3507|3499|20
1620393140000|2021-05-07 13:12:20|3507.62|3499.62|3507.61|3499.61|3507.62|3499.62|3507.22|3499.22|18
1620393150000|2021-05-07 13:12:30|3507.59|3499.59|3506.12|3498.12|3507.63|3499.63|3506.12|3498.12|19
1620393160000|2021-05-07 13:12:40|3505.71|3497.71|3505.26|3497.26|3505.97|3497.97|3505.12|3497.12|16
1620393170000|2021-05-07 13:12:50|3505.3|3497.3|3505.55|3497.55|3505.87|3497.87|3505.29|3497.29|27
1620393180000|2021-05-07 13:13:00|3505.6|3497.6|3505.25|3497.25|3505.6|3497.6|3505.06|3497.06|13
1620393190000|2021-05-07 13:13:10|3505.24|3497.24|3505.24|3497.24|3505.24|3497.24|3505.22|3497.22|3
1620393200000|2021-05-07 13:13:20|3505.26|3497.26|3505.46|3497.46|3505.56|3497.56|3505.07|3497.07|11
1620393210000|2021-05-07 13:13:30|3505.38|3497.38|3505.48|3497.48|3505.86|3497.86|3505.34|3497.34|19
1620393220000|2021-05-07 13:13:40|3505.61|3497.61|3505.59|3497.59|3505.8|3497.8|3505.37|3497.37|18
1620393230000|2021-05-07 13:13:50|3505.64|3497.64|3505.38|3497.38|3505.64|3497.64|3505.28|3497.28|13
1620393240000|2021-05-07 13:14:00|3505.44|3497.44|3505.18|3497.18|3505.63|3497.63|3505.16|3497.16|13
1620393250000|2021-05-07 13:14:10|3505.16|3497.16|3504.97|3496.97|3505.17|3497.17|3504.54|3496.54|21
1620393260000|2021-05-07 13:14:20|3504.93|3496.93|3504.89|3496.89|3504.95|3496.95|3504.89|3496.89|9
1620393270000|2021-05-07 13:14:30|3504.87|3496.87|3504.45|3496.45|3504.87|3496.87|3504.25|3496.25|9
1620393280000|2021-05-07 13:14:40|3504.17|3496.17|3504.14|3496.14|3504.37|3496.37|3504.12|3496.12|12
1620393290000|2021-05-07 13:14:50|3504.13|3496.13|3504.18|3496.18|3504.23|3496.23|3504.13|3496.13|19
1620393300000|2021-05-07 13:15:00|3504.27|3496.27|3504.04|3496.04|3504.28|3496.28|3504.04|3496.04|20
1620393310000|2021-05-07 13:15:10|3504.07|3496.07|3503.71|3495.71|3504.07|3496.07|3503.64|3495.64|24
1620393320000|2021-05-07 13:15:20|3503.72|3495.72|3500.59|3492.59|3503.72|3495.72|3500.39|3492.39|31
1620393330000|2021-05-07 13:15:30|3500.62|3492.62|3500.93|3492.93|3502.3|3494.3|3500.62|3492.62|38
1620393340000|2021-05-07 13:15:40|3500.92|3492.92|3500.34|3492.34|3500.93|3492.93|3500.34|3492.34|24
1620393350000|2021-05-07 13:15:50|3500.25|3492.25|3495.36|3487.36|3500.25|3492.25|3495|3487|38
1620393360000|2021-05-07 13:16:00|3495.51|3487.51|3494.62|3486.62|3496.51|3488.51|3494.62|3486.62|33
1620393370000|2021-05-07 13:16:10|3494.31|3486.31|3492.31|3484.31|3494.31|3486.31|3490.85|3482.85|36
1620393380000|2021-05-07 13:16:20|3492.29|3484.29|3492.82|3484.82|3493.94|3485.94|3492.06|3484.06|34
1620393390000|2021-05-07 13:16:30|3492.76|3484.76|3492.55|3484.55|3494.32|3486.32|3492.55|3484.55|33
1620393400000|2021-05-07 13:16:40|3492.57|3484.57|3491.84|3483.84|3492.57|3484.57|3491.58|3483.58|33
1620393410000|2021-05-07 13:16:50|3491.83|3483.83|3491.93|3483.93|3492.28|3484.28|3491.83|3483.83|32
1620393420000|2021-05-07 13:17:00|3491.96|3483.96|3492.17|3484.17|3492.36|3484.36|3491.96|3483.96|18
1620393430000|2021-05-07 13:17:10|3492.02|3484.02|3491.44|3483.44|3492.2|3484.2|3491.28|3483.28|26
1620393440000|2021-05-07 13:17:20|3491.42|3483.42|3491.53|3483.53|3491.53|3483.53|3491.26|3483.26|26
1620393450000|2021-05-07 13:17:30|3491.55|3483.55|3491.71|3483.71|3491.72|3483.72|3491.5|3483.5|24
1620393460000|2021-05-07 13:17:40|3491.7|3483.7|3490.48|3482.48|3491.7|3483.7|3490.47|3482.47|27
1620393470000|2021-05-07 13:17:50|3490.51|3482.51|3489.53|3481.53|3490.51|3482.51|3489.53|3481.53|26
1620393480000|2021-05-07 13:18:00|3489.51|3481.51|3489.36|3481.36|3489.91|3481.91|3488.4|3480.4|30
1620393490000|2021-05-07 13:18:10|3489.35|3481.35|3490|3482|3490|3482|3489.35|3481.35|33
1620393500000|2021-05-07 13:18:20|3490.15|3482.15|3490.84|3482.84|3491.32|3483.32|3490.07|3482.07|33
1620393510000|2021-05-07 13:18:30|3490.63|3482.63|3491.27|3483.27|3491.61|3483.61|3490.24|3482.24|36
1620393520000|2021-05-07 13:18:40|3491.12|3483.12|3492.23|3484.23|3492.49|3484.49|3490.7|3482.7|37
1620393530000|2021-05-07 13:18:50|3491.95|3483.95|3490.61|3482.61|3492.3|3484.3|3490.61|3482.61|28
1620393540000|2021-05-07 13:19:00|3490.58|3482.58|3491.68|3483.68|3491.68|3483.68|3490.58|3482.58|19
1620393550000|2021-05-07 13:19:10|3490.98|3482.98|3492.41|3484.41|3492.56|3484.56|3490.98|3482.98|29
1620393560000|2021-05-07 13:19:20|3492.55|3484.55|3495.83|3487.83|3496.91|3488.91|3492.41|3484.41|32
1620393570000|2021-05-07 13:19:30|3496.26|3488.26|3496.02|3488.02|3496.65|3488.65|3495.82|3487.82|31
1620393580000|2021-05-07 13:19:40|3496.14|3488.14|3495.01|3487.01|3496.24|3488.24|3494.89|3486.89|35
1620393590000|2021-05-07 13:19:50|3495.03|3487.03|3495.59|3487.59|3495.63|3487.63|3494.94|3486.94|28
1620393600000|2021-05-07 13:20:00|3495.6|3487.6|3496.02|3488.02|3496.44|3488.44|3495.33|3487.33|24
1620393610000|2021-05-07 13:20:10|3495.93|3487.93|3495.24|3487.24|3496|3488|3495.24|3487.24|26
1620393620000|2021-05-07 13:20:20|3495.2|3487.2|3494.35|3486.35|3495.2|3487.2|3493.68|3485.68|32
1620393630000|2021-05-07 13:20:30|3494.19|3486.19|3495.05|3487.05|3495.16|3487.16|3494.19|3486.19|35
1620393640000|2021-05-07 13:20:40|3495.08|3487.08|3495.31|3487.31|3495.37|3487.37|3495.06|3487.06|21
1620393650000|2021-05-07 13:20:50|3495.23|3487.23|3493.18|3485.18|3495.25|3487.25|3492.86|3484.86|26
1620393660000|2021-05-07 13:21:00|3493.08|3485.08|3494.37|3486.37|3494.6|3486.6|3493.08|3485.08|37
1620393670000|2021-05-07 13:21:10|3494.43|3486.43|3494.07|3486.07|3494.67|3486.67|3493.72|3485.72|34
1620393680000|2021-05-07 13:21:20|3494.06|3486.06|3493.91|3485.91|3494.34|3486.34|3493.91|3485.91|31
1620393690000|2021-05-07 13:21:30|3493.88|3485.88|3493.51|3485.51|3493.88|3485.88|3493.29|3485.29|22
1620393700000|2021-05-07 13:21:40|3493.43|3485.43|3491.58|3483.58|3493.5|3485.5|3491|3483|36
1620393710000|2021-05-07 13:21:50|3491.59|3483.59|3490.86|3482.86|3491.81|3483.81|3490.85|3482.85|34
1620393720000|2021-05-07 13:22:00|3490.88|3482.88|3489.28|3481.28|3490.89|3482.89|3488.52|3480.52|37
1620393730000|2021-05-07 13:22:10|3490.14|3482.14|3490.42|3482.42|3490.63|3482.63|3489.63|3481.63|38
1620393740000|2021-05-07 13:22:20|3490.38|3482.38|3493.21|3485.21|3493.21|3485.21|3490.38|3482.38|34
1620393750000|2021-05-07 13:22:30|3493.45|3485.45|3494.86|3486.86|3495.67|3487.67|3493.45|3485.45|34
1620393760000|2021-05-07 13:22:40|3495.13|3487.13|3496.11|3488.11|3496.28|3488.28|3494.1|3486.1|37
1620393770000|2021-05-07 13:22:50|3496.26|3488.26|3494.5|3486.5|3496.26|3488.26|3493.47|3485.47|37
1620393780000|2021-05-07 13:23:00|3494.49|3486.49|3495.78|3487.78|3495.9|3487.9|3494.39|3486.39|36
1620393790000|2021-05-07 13:23:10|3495.71|3487.71|3495.06|3487.06|3495.71|3487.71|3494.64|3486.64|34
1620393800000|2021-05-07 13:23:20|3495.09|3487.09|3494.66|3486.66|3495.09|3487.09|3494.52|3486.52|35
1620393810000|2021-05-07 13:23:30|3494.65|3486.65|3495.6|3487.6|3496.04|3488.04|3494.51|3486.51|32
1620393820000|2021-05-07 13:23:40|3495.61|3487.61|3495.16|3487.16|3495.61|3487.61|3495.09|3487.09|15
1620393830000|2021-05-07 13:23:50|3495.15|3487.15|3495.02|3487.02|3495.52|3487.52|3494.96|3486.96|25
1620393840000|2021-05-07 13:24:00|3495.08|3487.08|3496.62|3488.62|3496.62|3488.62|3494.41|3486.41|38
1620393850000|2021-05-07 13:24:10|3496.55|3488.55|3497.96|3489.96|3497.96|3489.96|3496.17|3488.17|37
1620393860000|2021-05-07 13:24:20|3497.94|3489.94|3500.38|3492.38|3500.4|3492.4|3497.76|3489.76|38
1620393870000|2021-05-07 13:24:30|3499.94|3491.94|3499.74|3491.74|3500.61|3492.61|3499.59|3491.59|34
1620393880000|2021-05-07 13:24:40|3499.98|3491.98|3503.27|3495.27|3504.66|3496.66|3499.98|3491.98|40
1620393890000|2021-05-07 13:24:50|3503.33|3495.33|3503.52|3495.52|3503.94|3495.94|3501.43|3493.43|33
1620393900000|2021-05-07 13:25:00|3503.72|3495.72|3502.62|3494.62|3504.14|3496.14|3502.55|3494.55|35
1620393910000|2021-05-07 13:25:10|3502.61|3494.61|3506.16|3498.16|3506.64|3498.64|3502.43|3494.43|38
1620393920000|2021-05-07 13:25:20|3506.06|3498.06|3505.65|3497.65|3506.08|3498.08|3505.57|3497.57|34
1620393930000|2021-05-07 13:25:30|3505.48|3497.48|3504.99|3496.99|3505.48|3497.48|3504.96|3496.96|32
1620393940000|2021-05-07 13:25:40|3504.98|3496.98|3505.17|3497.17|3505.35|3497.35|3504.98|3496.98|24
1620393950000|2021-05-07 13:25:50|3505.27|3497.27|3505.34|3497.34|3505.48|3497.48|3505.08|3497.08|26
1620393960000|2021-05-07 13:26:00|3505.36|3497.36|3505.39|3497.39|3505.39|3497.39|3505.17|3497.17|19
1620393970000|2021-05-07 13:26:10|3505.36|3497.36|3505.51|3497.51|3505.51|3497.51|3505.23|3497.23|14
1620393980000|2021-05-07 13:26:20|3505.43|3497.43|3505.47|3497.47|3505.47|3497.47|3505.32|3497.32|12
1620393990000|2021-05-07 13:26:30|3505.32|3497.32|3505.47|3497.47|3505.69|3497.69|3505.32|3497.32|17
1620394000000|2021-05-07 13:26:40|3505.76|3497.76|3505.64|3497.64|3506.25|3498.25|3505.54|3497.54|23
1620394010000|2021-05-07 13:26:50|3505.58|3497.58|3505.86|3497.86|3505.92|3497.92|3505.57|3497.57|25
1620394020000|2021-05-07 13:27:00|3505.72|3497.72|3505.47|3497.47|3506.45|3498.45|3505.45|3497.45|24
1620394030000|2021-05-07 13:27:10|3505.49|3497.49|3505.61|3497.61|3505.69|3497.69|3505.31|3497.31|19
1620394040000|2021-05-07 13:27:20|3505.57|3497.57|3505.75|3497.75|3505.81|3497.81|3505.54|3497.54|17
1620394050000|2021-05-07 13:27:30|3505.81|3497.81|3505.45|3497.45|3505.82|3497.82|3505.24|3497.24|16
1620394060000|2021-05-07 13:27:40|3505.46|3497.46|3505.1|3497.1|3505.51|3497.51|3505.07|3497.07|14
1620394070000|2021-05-07 13:27:50|3505.14|3497.14|3505.11|3497.11|3505.24|3497.24|3505.01|3497.01|13
1620394080000|2021-05-07 13:28:00|3504.94|3496.94|3502.03|3494.03|3505.06|3497.06|3501.91|3493.91|20
1620394090000|2021-05-07 13:28:10|3502.01|3494.01|3501.84|3493.84|3502.01|3494.01|3501.42|3493.42|21
1620394100000|2021-05-07 13:28:20|3502.06|3494.06|3502.14|3494.14|3502.26|3494.26|3502|3494|22
1620394110000|2021-05-07 13:28:30|3502.03|3494.03|3499.06|3491.06|3502.05|3494.05|3499.04|3491.04|25
1620394120000|2021-05-07 13:28:40|3499.04|3491.04|3499.36|3491.36|3499.54|3491.54|3499.02|3491.02|15
1620394130000|2021-05-07 13:28:50|3499.35|3491.35|3499.88|3491.88|3499.88|3491.88|3499.17|3491.17|21
1620394140000|2021-05-07 13:29:00|3499.83|3491.83|3499.48|3491.48|3499.83|3491.83|3499.05|3491.05|22
1620394150000|2021-05-07 13:29:10|3499.47|3491.47|3499.84|3491.84|3499.94|3491.94|3499.39|3491.39|23
1620394160000|2021-05-07 13:29:20|3499.91|3491.91|3500.88|3492.88|3500.92|3492.92|3499.7|3491.7|25
1620394170000|2021-05-07 13:29:30|3500.85|3492.85|3502.94|3494.94|3503.12|3495.12|3500.85|3492.85|23
1620394180000|2021-05-07 13:29:40|3502.93|3494.93|3503.18|3495.18|3503.33|3495.33|3502.93|3494.93|24
1620394190000|2021-05-07 13:29:50|3503.08|3495.08|3503.34|3495.34|3503.39|3495.39|3502.1|3494.1|28
1620394200000|2021-05-07 13:30:00|3503.47|3495.47|3505.94|3497.94|3506.02|3498.02|3503.47|3495.47|28
1620394210000|2021-05-07 13:30:10|3505.86|3497.86|3505.91|3497.91|3506.08|3498.08|3505.78|3497.78|25
1620394220000|2021-05-07 13:30:20|3505.9|3497.9|3506.22|3498.22|3506.32|3498.32|3505.81|3497.81|23
1620394230000|2021-05-07 13:30:30|3506.14|3498.14|3506|3498|3506.18|3498.18|3505.95|3497.95|23
1620394240000|2021-05-07 13:30:40|3506.09|3498.09|3506.14|3498.14|3506.16|3498.16|3505.89|3497.89|23
1620394250000|2021-05-07 13:30:50|3506.16|3498.16|3506.06|3498.06|3506.3|3498.3|3506.04|3498.04|18
1620394260000|2021-05-07 13:31:00|3506.02|3498.02|3506.6|3498.6|3506.72|3498.72|3505.89|3497.89|22
1620394270000|2021-05-07 13:31:10|3506.06|3498.06|3506.47|3498.47|3506.47|3498.47|3505.77|3497.77|27
1620394280000|2021-05-07 13:31:20|3506.5|3498.5|3504.93|3496.93|3506.77|3498.77|3504.93|3496.93|24
1620394290000|2021-05-07 13:31:30|3504.46|3496.46|3503.15|3495.15|3504.46|3496.46|3502|3494|27
1620394300000|2021-05-07 13:31:40|3503.17|3495.17|3504.5|3496.5|3504.5|3496.5|3502.94|3494.94|26
1620394310000|2021-05-07 13:31:50|3504.62|3496.62|3503.67|3495.67|3505.07|3497.07|3503.3|3495.3|27
1620394320000|2021-05-07 13:32:00|3503.75|3495.75|3503.52|3495.52|3503.75|3495.75|3503.46|3495.46|15
1620394330000|2021-05-07 13:32:10|3503.53|3495.53|3504.94|3496.94|3505.17|3497.17|3503.49|3495.49|25
1620394340000|2021-05-07 13:32:20|3504.77|3496.77|3504.36|3496.36|3504.77|3496.77|3502.01|3494.01|28
1620394350000|2021-05-07 13:32:30|3504.44|3496.44|3504.72|3496.72|3504.78|3496.78|3504.37|3496.37|24
1620394360000|2021-05-07 13:32:40|3504.77|3496.77|3505.2|3497.2|3505.23|3497.23|3504.5|3496.5|26
1620394370000|2021-05-07 13:32:50|3505.22|3497.22|3504.84|3496.84|3505.22|3497.22|3504.44|3496.44|24
1620394380000|2021-05-07 13:33:00|3504.89|3496.89|3506.22|3498.22|3506.23|3498.23|3504.78|3496.78|24
1620394390000|2021-05-07 13:33:10|3506.97|3498.97|3505.63|3497.63|3507.13|3499.13|3505.19|3497.19|28
1620394400000|2021-05-07 13:33:20|3505.5|3497.5|3507.38|3499.38|3507.47|3499.47|3505.11|3497.11|25
1620394410000|2021-05-07 13:33:30|3507.45|3499.45|3506.91|3498.91|3507.45|3499.45|3506.91|3498.91|20
1620394420000|2021-05-07 13:33:40|3507.05|3499.05|3506.76|3498.76|3507.11|3499.11|3506.65|3498.65|13
1620394430000|2021-05-07 13:33:50|3506.63|3498.63|3507.14|3499.14|3507.21|3499.21|3506.63|3498.63|25
1620394440000|2021-05-07 13:34:00|3507.16|3499.16|3506.62|3498.62|3507.16|3499.16|3506.45|3498.45|27
1620394450000|2021-05-07 13:34:10|3506.63|3498.63|3505.51|3497.51|3506.77|3498.77|3505.51|3497.51|26
1620394460000|2021-05-07 13:34:20|3505.3|3497.3|3506.1|3498.1|3506.24|3498.24|3504.85|3496.85|24
1620394470000|2021-05-07 13:34:30|3506.15|3498.15|3505.76|3497.76|3506.15|3498.15|3505.72|3497.72|24
1620394480000|2021-05-07 13:34:40|3505.85|3497.85|3505.71|3497.71|3506.37|3498.37|3505.58|3497.58|26
1620394490000|2021-05-07 13:34:50|3505.73|3497.73|3506.15|3498.15|3506.15|3498.15|3505.54|3497.54|19
1620394500000|2021-05-07 13:35:00|3506.09|3498.09|3505.94|3497.94|3506.29|3498.29|3505.79|3497.79|23
1620394510000|2021-05-07 13:35:10|3505.96|3497.96|3506.43|3498.43|3506.61|3498.61|3505.96|3497.96|24
1620394520000|2021-05-07 13:35:20|3506.51|3498.51|3506.35|3498.35|3506.73|3498.73|3506.24|3498.24|21
1620394530000|2021-05-07 13:35:30|3506.36|3498.36|3506.63|3498.63|3506.69|3498.69|3506.32|3498.32|12
1620394540000|2021-05-07 13:35:40|3506.65|3498.65|3506.77|3498.77|3506.77|3498.77|3506.62|3498.62|20
1620394550000|2021-05-07 13:35:50|3506.78|3498.78|3508.72|3500.72|3509.25|3501.25|3506.74|3498.74|20
1620394560000|2021-05-07 13:36:00|3508.78|3500.78|3508.46|3500.46|3508.84|3500.84|3508.05|3500.05|24
1620394570000|2021-05-07 13:36:10|3508.48|3500.48|3513.83|3505.83|3513.83|3505.83|3508.48|3500.48|17
1620394580000|2021-05-07 13:36:20|3514.58|3506.58|3514.05|3506.05|3514.6|3506.6|3512.75|3504.75|27
1620394590000|2021-05-07 13:36:30|3514.06|3506.06|3514.02|3506.02|3516.33|3508.33|3513.82|3505.82|27
1620394600000|2021-05-07 13:36:40|3514.23|3506.23|3513.7|3505.7|3515.28|3507.28|3512.63|3504.63|26
1620394610000|2021-05-07 13:36:50|3513.93|3505.93|3513.96|3505.96|3514.11|3506.11|3513.22|3505.22|25
1620394620000|2021-05-07 13:37:00|3516.59|3508.59|3512.28|3504.28|3516.59|3508.59|3512.04|3504.04|28
1620394630000|2021-05-07 13:37:10|3512.2|3504.2|3513.29|3505.29|3513.56|3505.56|3511.78|3503.78|28
1620394640000|2021-05-07 13:37:20|3513.27|3505.27|3512.72|3504.72|3513.52|3505.52|3512.69|3504.69|28
1620394650000|2021-05-07 13:37:30|3512.84|3504.84|3512.93|3504.93|3513.79|3505.79|3512.81|3504.81|22
1620394660000|2021-05-07 13:37:40|3512.67|3504.67|3511.99|3503.99|3512.72|3504.72|3511.94|3503.94|23
1620394670000|2021-05-07 13:37:50|3511.94|3503.94|3511.84|3503.84|3511.94|3503.94|3511.64|3503.64|22
1620394680000|2021-05-07 13:38:00|3511.81|3503.81|3511.98|3503.98|3512.1|3504.1|3511.81|3503.81|23
1620394690000|2021-05-07 13:38:10|3511.97|3503.97|3512.62|3504.62|3512.62|3504.62|3511.97|3503.97|18
1620394700000|2021-05-07 13:38:20|3512.6|3504.6|3512.71|3504.71|3512.87|3504.87|3512.51|3504.51|24
1620394710000|2021-05-07 13:38:30|3512.68|3504.68|3512.09|3504.09|3512.68|3504.68|3511.73|3503.73|26
1620394720000|2021-05-07 13:38:40|3512.07|3504.07|3511.05|3503.05|3512.11|3504.11|3511.04|3503.04|25
1620394730000|2021-05-07 13:38:50|3510.94|3502.94|3510.95|3502.95|3510.97|3502.97|3510.36|3502.36|21
1620394740000|2021-05-07 13:39:00|3510.97|3502.97|3510.73|3502.73|3511.08|3503.08|3510.72|3502.72|19
1620394750000|2021-05-07 13:39:10|3510.78|3502.78|3510.74|3502.74|3510.85|3502.85|3510.54|3502.54|18
1620394760000|2021-05-07 13:39:20|3510.78|3502.78|3510.45|3502.45|3510.84|3502.84|3510.31|3502.31|18
1620394770000|2021-05-07 13:39:30|3510.59|3502.59|3510.63|3502.63|3510.78|3502.78|3510.25|3502.25|26
1620394780000|2021-05-07 13:39:40|3510.64|3502.64|3510.5|3502.5|3510.64|3502.64|3510.29|3502.29|18
1620394790000|2021-05-07 13:39:50|3510.52|3502.52|3508.61|3500.61|3510.52|3502.52|3508.49|3500.49|13
1620394800000|2021-05-07 13:40:00|3508.65|3500.65|3509.58|3501.58|3510.13|3502.13|3508.65|3500.65|26
1620394810000|2021-05-07 13:40:10|3509.57|3501.57|3509.2|3501.2|3509.86|3501.86|3508.97|3500.97|26
1620394820000|2021-05-07 13:40:20|3509.24|3501.24|3509.74|3501.74|3509.74|3501.74|3509.09|3501.09|22
1620394830000|2021-05-07 13:40:30|3509.64|3501.64|3510.24|3502.24|3511.63|3503.63|3509.62|3501.62|27
1620394840000|2021-05-07 13:40:40|3509.99|3501.99|3509.4|3501.4|3510.07|3502.07|3509.22|3501.22|23
1620394850000|2021-05-07 13:40:50|3509.43|3501.43|3509.53|3501.53|3509.62|3501.62|3509.37|3501.37|22
1620394860000|2021-05-07 13:41:00|3509.2|3501.2|3507.17|3499.17|3509.29|3501.29|3506.99|3498.99|26
1620394870000|2021-05-07 13:41:10|3507.21|3499.21|3506.87|3498.87|3507.44|3499.44|3506.78|3498.78|21
1620394880000|2021-05-07 13:41:20|3507.34|3499.34|3505.72|3497.72|3507.57|3499.57|3505.65|3497.65|28
1620394890000|2021-05-07 13:41:30|3505.6|3497.6|3506.08|3498.08|3506.89|3498.89|3505.6|3497.6|27
1620394900000|2021-05-07 13:41:40|3506.09|3498.09|3506.71|3498.71|3506.87|3498.87|3506.01|3498.01|22
1620394910000|2021-05-07 13:41:50|3507.08|3499.08|3506.21|3498.21|3507.08|3499.08|3506.19|3498.19|20
1620394920000|2021-05-07 13:42:00|3506.22|3498.22|3507.85|3499.85|3508.03|3500.03|3506.16|3498.16|25
1620394930000|2021-05-07 13:42:10|3507.86|3499.86|3507.12|3499.12|3507.92|3499.92|3506.84|3498.84|26
1620394940000|2021-05-07 13:42:20|3507.13|3499.13|3507.04|3499.04|3507.37|3499.37|3506.75|3498.75|24
1620394950000|2021-05-07 13:42:30|3507.03|3499.03|3507.58|3499.58|3507.96|3499.96|3506.83|3498.83|21
1620394960000|2021-05-07 13:42:40|3507.57|3499.57|3506.65|3498.65|3507.57|3499.57|3506.58|3498.58|23
1620394970000|2021-05-07 13:42:50|3506.59|3498.59|3508.25|3500.25|3508.7|3500.7|3506.59|3498.59|21
1620394980000|2021-05-07 13:43:00|3508.19|3500.19|3510.14|3502.14|3510.33|3502.33|3508.02|3500.02|25
1620394990000|2021-05-07 13:43:10|3510.18|3502.18|3509.9|3501.9|3510.18|3502.18|3509.72|3501.72|22
1620395000000|2021-05-07 13:43:20|3509.95|3501.95|3510.94|3502.94|3510.94|3502.94|3509.31|3501.31|18
1620395010000|2021-05-07 13:43:30|3510.55|3502.55|3513.3|3505.3|3513.5|3505.5|3510.55|3502.55|22
1620395020000|2021-05-07 13:43:40|3513.33|3505.33|3513.2|3505.2|3513.33|3505.33|3512.8|3504.8|19
1620395030000|2021-05-07 13:43:50|3513.21|3505.21|3510.53|3502.53|3513.58|3505.58|3510.53|3502.53|24
1620395040000|2021-05-07 13:44:00|3510.5|3502.5|3509.46|3501.46|3510.5|3502.5|3509.18|3501.18|29
1620395050000|2021-05-07 13:44:10|3509.44|3501.44|3507.94|3499.94|3509.44|3501.44|3507.94|3499.94|23
1620395060000|2021-05-07 13:44:20|3507.99|3499.99|3506.9|3498.9|3508|3500|3506.9|3498.9|26
1620395070000|2021-05-07 13:44:30|3506.89|3498.89|3505.77|3497.77|3507.2|3499.2|3505.63|3497.63|26
1620395080000|2021-05-07 13:44:40|3505.75|3497.75|3504.22|3496.22|3506.25|3498.25|3504.18|3496.18|25
1620395090000|2021-05-07 13:44:50|3504.19|3496.19|3504.91|3496.91|3505.3|3497.3|3503.96|3495.96|26
1620395100000|2021-05-07 13:45:00|3504.9|3496.9|3505.72|3497.72|3505.72|3497.72|3504.51|3496.51|26
1620395110000|2021-05-07 13:45:10|3505.7|3497.7|3508.81|3500.81|3509.15|3501.15|3505.7|3497.7|28
1620395120000|2021-05-07 13:45:20|3508.67|3500.67|3509.19|3501.19|3509.19|3501.19|3508.18|3500.18|26
1620395130000|2021-05-07 13:45:30|3510.31|3502.31|3512.24|3504.24|3512.24|3504.24|3509.17|3501.17|28
1620395140000|2021-05-07 13:45:40|3512.04|3504.04|3511.25|3503.25|3512.81|3504.81|3510.45|3502.45|28
1620395150000|2021-05-07 13:45:50|3511.08|3503.08|3511.85|3503.85|3512.1|3504.1|3510.63|3502.63|28
1620395160000|2021-05-07 13:46:00|3511.55|3503.55|3514.82|3506.82|3514.97|3506.97|3511.37|3503.37|29
1620395170000|2021-05-07 13:46:10|3514.76|3506.76|3515.87|3507.87|3516.1|3508.1|3514.72|3506.72|28
1620395180000|2021-05-07 13:46:20|3516.54|3508.54|3517.42|3509.42|3517.85|3509.85|3516.53|3508.53|26
1620395190000|2021-05-07 13:46:30|3517.27|3509.27|3517.06|3509.06|3517.75|3509.75|3516.6|3508.6|25
1620395200000|2021-05-07 13:46:40|3517.07|3509.07|3517.08|3509.08|3517.24|3509.24|3516.82|3508.82|22
1620395210000|2021-05-07 13:46:50|3516.95|3508.95|3517.7|3509.7|3517.91|3509.91|3516.83|3508.83|25
1620395220000|2021-05-07 13:47:00|3517.57|3509.57|3516.63|3508.63|3517.57|3509.57|3516.55|3508.55|24
1620395230000|2021-05-07 13:47:10|3516.61|3508.61|3515.42|3507.42|3516.61|3508.61|3514.52|3506.52|25
1620395240000|2021-05-07 13:47:20|3515.43|3507.43|3516.14|3508.14|3516.22|3508.22|3515.43|3507.43|23
1620395250000|2021-05-07 13:47:30|3516.22|3508.22|3516.27|3508.27|3518.4|3510.4|3516.19|3508.19|26
1620395260000|2021-05-07 13:47:40|3516.36|3508.36|3515.42|3507.42|3516.48|3508.48|3515.39|3507.39|20
1620395270000|2021-05-07 13:47:50|3515.5|3507.5|3514.64|3506.64|3515.5|3507.5|3513.75|3505.75|26
1620395280000|2021-05-07 13:48:00|3514.75|3506.75|3514.91|3506.91|3515.19|3507.19|3514.33|3506.33|23
1620395290000|2021-05-07 13:48:10|3514.92|3506.92|3516.58|3508.58|3516.58|3508.58|3514.92|3506.92|23
1620395300000|2021-05-07 13:48:20|3516.44|3508.44|3517.39|3509.39|3517.67|3509.67|3516.01|3508.01|27
1620395310000|2021-05-07 13:48:30|3516.83|3508.83|3515.3|3507.3|3517.11|3509.11|3515.3|3507.3|26
1620395320000|2021-05-07 13:48:40|3515.4|3507.4|3516.87|3508.87|3516.92|3508.92|3515.01|3507.01|24
1620395330000|2021-05-07 13:48:50|3516.91|3508.91|3517.71|3509.71|3517.71|3509.71|3516.19|3508.19|26
1620395340000|2021-05-07 13:49:00|3517.75|3509.75|3517.54|3509.54|3518.94|3510.94|3517.54|3509.54|23
1620395350000|2021-05-07 13:49:10|3517.25|3509.25|3516.68|3508.68|3517.69|3509.69|3516.57|3508.57|28
1620395360000|2021-05-07 13:49:20|3516.66|3508.66|3515.86|3507.86|3516.8|3508.8|3515.71|3507.71|26
1620395370000|2021-05-07 13:49:30|3515.96|3507.96|3515.74|3507.74|3516.09|3508.09|3515.26|3507.26|24
1620395380000|2021-05-07 13:49:40|3515.84|3507.84|3515.6|3507.6|3515.99|3507.99|3515.28|3507.28|28
1620395390000|2021-05-07 13:49:50|3515.52|3507.52|3514.79|3506.79|3515.61|3507.61|3514.16|3506.16|26
1620395400000|2021-05-07 13:50:00|3514.91|3506.91|3514.43|3506.43|3514.91|3506.91|3514.33|3506.33|25
1620395410000|2021-05-07 13:50:10|3514.45|3506.45|3516.23|3508.23|3516.34|3508.34|3514.45|3506.45|28
1620395420000|2021-05-07 13:50:20|3516.17|3508.17|3517|3509|3517.04|3509.04|3515.53|3507.53|24
1620395430000|2021-05-07 13:50:30|3516.96|3508.96|3516.11|3508.11|3517.16|3509.16|3516.11|3508.11|21
1620395440000|2021-05-07 13:50:40|3516.08|3508.08|3515.42|3507.42|3516.08|3508.08|3515.34|3507.34|19
1620395450000|2021-05-07 13:50:50|3515.34|3507.34|3514.66|3506.66|3515.86|3507.86|3514.58|3506.58|18
1620395460000|2021-05-07 13:51:00|3514.8|3506.8|3515.07|3507.07|3515.57|3507.57|3514.7|3506.7|27
1620395470000|2021-05-07 13:51:10|3514.82|3506.82|3515.12|3507.12|3515.21|3507.21|3514.82|3506.82|25
1620395480000|2021-05-07 13:51:20|3515.09|3507.09|3515.32|3507.32|3515.37|3507.37|3514.97|3506.97|26
1620395490000|2021-05-07 13:51:30|3515.33|3507.33|3515.67|3507.67|3515.67|3507.67|3515.28|3507.28|23
1620395500000|2021-05-07 13:51:40|3515.49|3507.49|3515.75|3507.75|3515.9|3507.9|3515.45|3507.45|22
1620395510000|2021-05-07 13:51:50|3515.76|3507.76|3515.57|3507.57|3515.84|3507.84|3515.56|3507.56|19
1620395520000|2021-05-07 13:52:00|3515.52|3507.52|3515.72|3507.72|3515.72|3507.72|3515.45|3507.45|18
1620395530000|2021-05-07 13:52:10|3515.76|3507.76|3515.13|3507.13|3516.01|3508.01|3515.03|3507.03|21
1620395540000|2021-05-07 13:52:20|3515.03|3507.03|3513.6|3505.6|3515.03|3507.03|3513.53|3505.53|23
1620395550000|2021-05-07 13:52:30|3513.57|3505.57|3510.86|3502.86|3513.57|3505.57|3510.74|3502.74|25
1620395560000|2021-05-07 13:52:40|3510.99|3502.99|3510.08|3502.08|3511.9|3503.9|3509.68|3501.68|23
1620395570000|2021-05-07 13:52:50|3510.12|3502.12|3510.57|3502.57|3510.72|3502.72|3510.12|3502.12|24
1620395580000|2021-05-07 13:53:00|3510.59|3502.59|3510.39|3502.39|3510.69|3502.69|3510.25|3502.25|25
1620395590000|2021-05-07 13:53:10|3510.18|3502.18|3510.37|3502.37|3510.52|3502.52|3510.18|3502.18|19
1620395600000|2021-05-07 13:53:20|3510.29|3502.29|3509.93|3501.93|3510.43|3502.43|3509.83|3501.83|23
1620395610000|2021-05-07 13:53:30|3509.91|3501.91|3510.33|3502.33|3510.33|3502.33|3509.88|3501.88|19
1620395620000|2021-05-07 13:53:40|3510.36|3502.36|3509.37|3501.37|3510.4|3502.4|3509.26|3501.26|25
1620395630000|2021-05-07 13:53:50|3509.41|3501.41|3510|3502|3510.09|3502.09|3509.41|3501.41|27
1620395640000|2021-05-07 13:54:00|3509.99|3501.99|3510.16|3502.16|3510.28|3502.28|3509.55|3501.55|23
1620395650000|2021-05-07 13:54:10|3510.24|3502.24|3509.98|3501.98|3510.34|3502.34|3509.98|3501.98|17
1620395660000|2021-05-07 13:54:20|3509.86|3501.86|3510.39|3502.39|3510.39|3502.39|3509.86|3501.86|14
1620395670000|2021-05-07 13:54:30|3510.48|3502.48|3510.18|3502.18|3510.52|3502.52|3509.83|3501.83|23
1620395680000|2021-05-07 13:54:40|3510.15|3502.15|3510.3|3502.3|3510.44|3502.44|3509.87|3501.87|13
1620395690000|2021-05-07 13:54:50|3509.93|3501.93|3510.28|3502.28|3510.3|3502.3|3509.84|3501.84|19
1620395700000|2021-05-07 13:55:00|3510.23|3502.23|3509.66|3501.66|3510.4|3502.4|3509.66|3501.66|14
1620395710000|2021-05-07 13:55:10|3509.6|3501.6|3508.75|3500.75|3509.6|3501.6|3508.16|3500.16|29
1620395720000|2021-05-07 13:55:20|3508.82|3500.82|3507.82|3499.82|3508.82|3500.82|3507.82|3499.82|28
1620395730000|2021-05-07 13:55:30|3507.8|3499.8|3505.83|3497.83|3507.8|3499.8|3505.83|3497.83|28
1620395740000|2021-05-07 13:55:40|3505.5|3497.5|3505.32|3497.32|3506.05|3498.05|3504.99|3496.99|29
1620395750000|2021-05-07 13:55:50|3505.33|3497.33|3504.79|3496.79|3505.33|3497.33|3504.52|3496.52|26
1620395760000|2021-05-07 13:56:00|3504.74|3496.74|3506.19|3498.19|3506.56|3498.56|3504.74|3496.74|28
1620395770000|2021-05-07 13:56:10|3506.18|3498.18|3505.6|3497.6|3506.3|3498.3|3504.89|3496.89|26
1620395780000|2021-05-07 13:56:20|3505.84|3497.84|3506.16|3498.16|3506.16|3498.16|3505.73|3497.73|24
1620395790000|2021-05-07 13:56:30|3506.06|3498.06|3507.72|3499.72|3507.72|3499.72|3506.01|3498.01|20
1620395800000|2021-05-07 13:56:40|3507.65|3499.65|3507.67|3499.67|3507.81|3499.81|3507.61|3499.61|28
1620395810000|2021-05-07 13:56:50|3507.66|3499.66|3506.58|3498.58|3507.73|3499.73|3506.58|3498.58|24
1620395820000|2021-05-07 13:57:00|3506.53|3498.53|3506.63|3498.63|3506.71|3498.71|3506.52|3498.52|26
1620395830000|2021-05-07 13:57:10|3506.6|3498.6|3506.84|3498.84|3506.94|3498.94|3506.6|3498.6|18
1620395840000|2021-05-07 13:57:20|3506.83|3498.83|3506.12|3498.12|3506.84|3498.84|3506.12|3498.12|12
1620395850000|2021-05-07 13:57:30|3505.9|3497.9|3505.69|3497.69|3506|3498|3505.69|3497.69|11
1620395860000|2021-05-07 13:57:40|3505.62|3497.62|3504.68|3496.68|3505.62|3497.62|3504.68|3496.68|22
1620395870000|2021-05-07 13:57:50|3504.67|3496.67|3504.33|3496.33|3504.72|3496.72|3504.18|3496.18|21
1620395880000|2021-05-07 13:58:00|3504.36|3496.36|3503.3|3495.3|3504.36|3496.36|3503.2|3495.2|21
1620395890000|2021-05-07 13:58:10|3503.36|3495.36|3501.37|3493.37|3503.36|3495.36|3500.99|3492.99|29
1620395900000|2021-05-07 13:58:20|3501.21|3493.21|3498.34|3490.34|3501.21|3493.21|3498.23|3490.23|28
1620395910000|2021-05-07 13:58:30|3498.53|3490.53|3498.44|3490.44|3498.83|3490.83|3497.94|3489.94|28
1620395920000|2021-05-07 13:58:40|3498.51|3490.51|3498.56|3490.56|3499.15|3491.15|3498.22|3490.22|28
1620395930000|2021-05-07 13:58:50|3498.83|3490.83|3499.16|3491.16|3499.73|3491.73|3498.83|3490.83|25
1620395940000|2021-05-07 13:59:00|3499.14|3491.14|3498.63|3490.63|3499.14|3491.14|3498.56|3490.56|26
1620395950000|2021-05-07 13:59:10|3498.61|3490.61|3498.05|3490.05|3498.88|3490.88|3497.95|3489.95|26
1620395960000|2021-05-07 13:59:20|3498.09|3490.09|3498.72|3490.72|3498.72|3490.72|3498.09|3490.09|25
1620395970000|2021-05-07 13:59:30|3498.95|3490.95|3499.66|3491.66|3500.21|3492.21|3498.89|3490.89|29
1620395980000|2021-05-07 13:59:40|3499.89|3491.89|3501.51|3493.51|3501.69|3493.69|3499.89|3491.89|26
1620395990000|2021-05-07 13:59:50|3501.68|3493.68|3502.44|3494.44|3502.44|3494.44|3501.37|3493.37|25
1620396000000|2021-05-07 14:00:00|3502.36|3494.36|3505.85|3497.85|3506.25|3498.25|3502.36|3494.36|28
1620396010000|2021-05-07 14:00:10|3506.64|3498.64|3511.44|3503.44|3511.82|3503.82|3505.84|3497.84|29
1620396020000|2021-05-07 14:00:20|3512.21|3504.21|3512.08|3504.08|3512.73|3504.73|3511.45|3503.45|25
1620396030000|2021-05-07 14:00:30|3512.09|3504.09|3510.47|3502.47|3512.66|3504.66|3510.47|3502.47|28
1620396040000|2021-05-07 14:00:40|3509.86|3501.86|3509.41|3501.41|3509.91|3501.91|3509.07|3501.07|27
1620396050000|2021-05-07 14:00:50|3509.02|3501.02|3508.23|3500.23|3509.14|3501.14|3508.07|3500.07|23
1620396060000|2021-05-07 14:01:00|3508.18|3500.18|3505.72|3497.72|3508.18|3500.18|3505.72|3497.72|24
1620396070000|2021-05-07 14:01:10|3505.73|3497.73|3502.6|3494.6|3505.85|3497.85|3502.6|3494.6|26
1620396080000|2021-05-07 14:01:20|3502.57|3494.57|3502.95|3494.95|3503.99|3495.99|3502.19|3494.19|28
1620396090000|2021-05-07 14:01:30|3502.6|3494.6|3501.09|3493.09|3502.6|3494.6|3500.98|3492.98|26
1620396100000|2021-05-07 14:01:40|3501.55|3493.55|3501.35|3493.35|3502.65|3494.65|3501.25|3493.25|28
1620396110000|2021-05-07 14:01:50|3501.21|3493.21|3500.93|3492.93|3501.28|3493.28|3500.66|3492.66|26
1620396120000|2021-05-07 14:02:00|3500.8|3492.8|3500.05|3492.05|3500.8|3492.8|3499.39|3491.39|22
1620396130000|2021-05-07 14:02:10|3500.11|3492.11|3499.53|3491.53|3500.11|3492.11|3498.47|3490.47|27
1620396140000|2021-05-07 14:02:20|3499.66|3491.66|3498.82|3490.82|3499.85|3491.85|3498.82|3490.82|25
1620396150000|2021-05-07 14:02:30|3498.85|3490.85|3499.08|3491.08|3499.59|3491.59|3498.85|3490.85|25
1620396160000|2021-05-07 14:02:40|3499.07|3491.07|3498.57|3490.57|3499.12|3491.12|3498.39|3490.39|24
1620396170000|2021-05-07 14:02:50|3498.6|3490.6|3498.32|3490.32|3498.75|3490.75|3498.2|3490.2|27
1620396180000|2021-05-07 14:03:00|3498.33|3490.33|3498.35|3490.35|3498.91|3490.91|3498.16|3490.16|26
1620396190000|2021-05-07 14:03:10|3498.33|3490.33|3496.07|3488.07|3498.74|3490.74|3495.69|3487.69|27
1620396200000|2021-05-07 14:03:20|3496|3488|3495.18|3487.18|3496|3488|3495.11|3487.11|26
1620396210000|2021-05-07 14:03:30|3495.14|3487.14|3492.5|3484.5|3495.14|3487.14|3492.45|3484.45|26
1620396220000|2021-05-07 14:03:40|3492.48|3484.48|3492.35|3484.35|3493.08|3485.08|3492.21|3484.21|24
1620396230000|2021-05-07 14:03:50|3492.05|3484.05|3492.19|3484.19|3492.27|3484.27|3491.51|3483.51|25
1620396240000|2021-05-07 14:04:00|3492.17|3484.17|3495.1|3487.1|3495.1|3487.1|3492.04|3484.04|29
1620396250000|2021-05-07 14:04:10|3496.77|3488.77|3498.2|3490.2|3498.2|3490.2|3496.67|3488.67|28
1620396260000|2021-05-07 14:04:20|3498.3|3490.3|3497.87|3489.87|3499.19|3491.19|3497.05|3489.05|25
1620396270000|2021-05-07 14:04:30|3497.88|3489.88|3497.13|3489.13|3498.83|3490.83|3497.13|3489.13|25
1620396280000|2021-05-07 14:04:40|3498.12|3490.12|3498.09|3490.09|3498.55|3490.55|3496.81|3488.81|27
1620396290000|2021-05-07 14:04:50|3497.54|3489.54|3496.57|3488.57|3498.62|3490.62|3495.83|3487.83|27
1620396300000|2021-05-07 14:05:00|3496.58|3488.58|3497.52|3489.52|3497.84|3489.84|3496.58|3488.58|22
1620396310000|2021-05-07 14:05:10|3497.64|3489.64|3499.25|3491.25|3499.25|3491.25|3497.42|3489.42|20
1620396320000|2021-05-07 14:05:20|3499.27|3491.27|3498.68|3490.68|3499.41|3491.41|3498.68|3490.68|23
1620396330000|2021-05-07 14:05:30|3498.4|3490.4|3495.14|3487.14|3498.4|3490.4|3493.22|3485.22|29
1620396340000|2021-05-07 14:05:40|3495.28|3487.28|3494.22|3486.22|3496.05|3488.05|3494.22|3486.22|25
1620396350000|2021-05-07 14:05:50|3493.77|3485.77|3492.32|3484.32|3494.43|3486.43|3492.21|3484.21|26
1620396360000|2021-05-07 14:06:00|3492.19|3484.19|3491.88|3483.88|3493.4|3485.4|3491.64|3483.64|28
1620396370000|2021-05-07 14:06:10|3492.25|3484.25|3491.96|3483.96|3492.27|3484.27|3491.54|3483.54|27
1620396380000|2021-05-07 14:06:20|3491.88|3483.88|3491.41|3483.41|3491.96|3483.96|3491.32|3483.32|26
1620396390000|2021-05-07 14:06:30|3491.04|3483.04|3489.6|3481.6|3491.35|3483.35|3489.46|3481.46|28
1620396400000|2021-05-07 14:06:40|3489.59|3481.59|3488.59|3480.59|3489.59|3481.59|3488.56|3480.56|25
1620396410000|2021-05-07 14:06:50|3488.65|3480.65|3487.56|3479.56|3488.65|3480.65|3486.68|3478.68|28
1620396420000|2021-05-07 14:07:00|3487.71|3479.71|3489.42|3481.42|3489.9|3481.9|3487.71|3479.71|28
1620396430000|2021-05-07 14:07:10|3489.24|3481.24|3488.48|3480.48|3489.3|3481.3|3488.19|3480.19|24
1620396440000|2021-05-07 14:07:20|3488.49|3480.49|3487.48|3479.48|3488.73|3480.73|3487.48|3479.48|24
1620396450000|2021-05-07 14:07:30|3487.42|3479.42|3487|3479|3487.53|3479.53|3486.87|3478.87|22
1620396460000|2021-05-07 14:07:40|3486.68|3478.68|3482.76|3474.76|3486.99|3478.99|3482.76|3474.76|27
1620396470000|2021-05-07 14:07:50|3483.11|3475.11|3482.82|3474.82|3483.15|3475.15|3482.33|3474.33|27
1620396480000|2021-05-07 14:08:00|3482.73|3474.73|3483.53|3475.53|3483.66|3475.66|3482.73|3474.73|27
1620396490000|2021-05-07 14:08:10|3483.51|3475.51|3485.77|3477.77|3486.06|3478.06|3483.49|3475.49|26
1620396500000|2021-05-07 14:08:20|3485.72|3477.72|3483.15|3475.15|3485.81|3477.81|3482.23|3474.23|29
1620396510000|2021-05-07 14:08:30|3483.05|3475.05|3482.28|3474.28|3483.26|3475.26|3482.05|3474.05|25
1620396520000|2021-05-07 14:08:40|3482.32|3474.32|3485.18|3477.18|3485.18|3477.18|3482.32|3474.32|27
1620396530000|2021-05-07 14:08:50|3485.21|3477.21|3485.25|3477.25|3485.63|3477.63|3485.09|3477.09|25
1620396540000|2021-05-07 14:09:00|3485.29|3477.29|3486.13|3478.13|3486.16|3478.16|3485.13|3477.13|13
1620396550000|2021-05-07 14:09:10|3486.16|3478.16|3486.8|3478.8|3486.87|3478.87|3486.16|3478.16|22
1620396560000|2021-05-07 14:09:20|3486.85|3478.85|3488.55|3480.55|3488.57|3480.57|3486.85|3478.85|26
1620396570000|2021-05-07 14:09:30|3488.56|3480.56|3487.95|3479.95|3488.56|3480.56|3487.47|3479.47|28
1620396580000|2021-05-07 14:09:40|3488.07|3480.07|3487.64|3479.64|3489.02|3481.02|3487.61|3479.61|26
1620396590000|2021-05-07 14:09:50|3487.65|3479.65|3488.49|3480.49|3488.67|3480.67|3487.65|3479.65|18
1620396600000|2021-05-07 14:10:00|3488.58|3480.58|3489.34|3481.34|3489.73|3481.73|3488.12|3480.12|26
1620396610000|2021-05-07 14:10:10|3489.39|3481.39|3489.6|3481.6|3490.46|3482.46|3489.39|3481.39|28
1620396620000|2021-05-07 14:10:20|3489.53|3481.53|3489.05|3481.05|3489.85|3481.85|3488.61|3480.61|29
1620396630000|2021-05-07 14:10:30|3489|3481|3489.96|3481.96|3490.11|3482.11|3489|3481|28
1620396640000|2021-05-07 14:10:40|3490|3482|3490.12|3482.12|3490.32|3482.32|3489.95|3481.95|27
1620396650000|2021-05-07 14:10:50|3490.13|3482.13|3491.12|3483.12|3491.12|3483.12|3489.97|3481.97|25
1620396660000|2021-05-07 14:11:00|3491.39|3483.39|3492.5|3484.5|3493.05|3485.05|3491.39|3483.39|22
1620396670000|2021-05-07 14:11:10|3492.57|3484.57|3492.51|3484.51|3493.45|3485.45|3492.5|3484.5|23
1620396680000|2021-05-07 14:11:20|3492.74|3484.74|3492.86|3484.86|3492.93|3484.93|3492.46|3484.46|18
1620396690000|2021-05-07 14:11:30|3492.64|3484.64|3494.05|3486.05|3494.84|3486.84|3492.64|3484.64|16
1620396700000|2021-05-07 14:11:40|3494.78|3486.78|3495.52|3487.52|3496.56|3488.56|3494.44|3486.44|19
1620396710000|2021-05-07 14:11:50|3495.67|3487.67|3495.04|3487.04|3495.94|3487.94|3495.04|3487.04|25
1620396720000|2021-05-07 14:12:00|3495.05|3487.05|3493.13|3485.13|3495.2|3487.2|3492.56|3484.56|26
1620396730000|2021-05-07 14:12:10|3493.12|3485.12|3492.95|3484.95|3493.5|3485.5|3492.95|3484.95|25
1620396740000|2021-05-07 14:12:20|3492.97|3484.97|3492.7|3484.7|3493.55|3485.55|3492.7|3484.7|27
1620396750000|2021-05-07 14:12:30|3492.67|3484.67|3493.61|3485.61|3493.7|3485.7|3492.62|3484.62|23
1620396760000|2021-05-07 14:12:40|3493.67|3485.67|3493.92|3485.92|3493.92|3485.92|3493.13|3485.13|16
1620396770000|2021-05-07 14:12:50|3493.91|3485.91|3495.07|3487.07|3495.07|3487.07|3493.91|3485.91|27
1620396780000|2021-05-07 14:13:00|3495.11|3487.11|3495.64|3487.64|3496.05|3488.05|3495.04|3487.04|28
1620396790000|2021-05-07 14:13:10|3495.75|3487.75|3496.03|3488.03|3496.03|3488.03|3495.54|3487.54|26
1620396800000|2021-05-07 14:13:20|3495.93|3487.93|3495.91|3487.91|3496.06|3488.06|3495.54|3487.54|24
1620396810000|2021-05-07 14:13:30|3495.82|3487.82|3496.06|3488.06|3497.2|3489.2|3495.7|3487.7|26
1620396820000|2021-05-07 14:13:40|3496.55|3488.55|3496.7|3488.7|3497.47|3489.47|3496.39|3488.39|24
1620396830000|2021-05-07 14:13:50|3496.32|3488.32|3496.92|3488.92|3497.54|3489.54|3496.32|3488.32|21
1620396840000|2021-05-07 14:14:00|3496.35|3488.35|3498.35|3490.35|3498.38|3490.38|3496.35|3488.35|18
1620396850000|2021-05-07 14:14:10|3498.36|3490.36|3497.14|3489.14|3498.63|3490.63|3496.93|3488.93|27
1620396860000|2021-05-07 14:14:20|3497.27|3489.27|3498.07|3490.07|3498.14|3490.14|3497.27|3489.27|24
1620396870000|2021-05-07 14:14:30|3498.03|3490.03|3498.61|3490.61|3498.61|3490.61|3497.98|3489.98|15
1620396880000|2021-05-07 14:14:40|3498.5|3490.5|3496.38|3488.38|3498.87|3490.87|3496.28|3488.28|25
1620396890000|2021-05-07 14:14:50|3496.16|3488.16|3495.9|3487.9|3496.16|3488.16|3495.78|3487.78|26
1620396900000|2021-05-07 14:15:00|3495.98|3487.98|3496.61|3488.61|3497.03|3489.03|3495.85|3487.85|23
1620396910000|2021-05-07 14:15:10|3496.57|3488.57|3497.58|3489.58|3498.28|3490.28|3496.52|3488.52|24
1620396920000|2021-05-07 14:15:20|3496.97|3488.97|3499.36|3491.36|3499.53|3491.53|3496.88|3488.88|20
1620396930000|2021-05-07 14:15:30|3499.25|3491.25|3502.88|3494.88|3502.88|3494.88|3499.25|3491.25|26
1620396940000|2021-05-07 14:15:40|3502.92|3494.92|3500.79|3492.79|3503.22|3495.22|3500.23|3492.23|29
1620396950000|2021-05-07 14:15:50|3500.31|3492.31|3500.77|3492.77|3500.84|3492.84|3500.02|3492.02|27
1620396960000|2021-05-07 14:16:00|3501.01|3493.01|3500.08|3492.08|3501.3|3493.3|3499.74|3491.74|25
1620396970000|2021-05-07 14:16:10|3500.91|3492.91|3500.82|3492.82|3500.91|3492.91|3500.21|3492.21|23
1620396980000|2021-05-07 14:16:20|3500.76|3492.76|3502.22|3494.22|3502.22|3494.22|3500.65|3492.65|21
1620396990000|2021-05-07 14:16:30|3502.27|3494.27|3502.25|3494.25|3502.37|3494.37|3502.12|3494.12|19
1620397000000|2021-05-07 14:16:40|3502.28|3494.28|3502.17|3494.17|3502.31|3494.31|3501.89|3493.89|23
1620397010000|2021-05-07 14:16:50|3502.25|3494.25|3501.23|3493.23|3502.25|3494.25|3500.72|3492.72|23
1620397020000|2021-05-07 14:17:00|3501.33|3493.33|3500.44|3492.44|3501.33|3493.33|3500.41|3492.41|22
1620397030000|2021-05-07 14:17:10|3500.28|3492.28|3499.92|3491.92|3500.46|3492.46|3499.92|3491.92|25
1620397040000|2021-05-07 14:17:20|3499.82|3491.82|3499.49|3491.49|3500.04|3492.04|3499.32|3491.32|28
1620397050000|2021-05-07 14:17:30|3499.68|3491.68|3500.19|3492.19|3500.22|3492.22|3499.68|3491.68|17
1620397060000|2021-05-07 14:17:40|3500.2|3492.2|3501.25|3493.25|3501.91|3493.91|3500.2|3492.2|22
1620397070000|2021-05-07 14:17:50|3501.15|3493.15|3500.73|3492.73|3501.29|3493.29|3499.87|3491.87|29
1620397080000|2021-05-07 14:18:00|3500.52|3492.52|3500.37|3492.37|3500.6|3492.6|3500.2|3492.2|24
1620397090000|2021-05-07 14:18:10|3500.34|3492.34|3500.76|3492.76|3500.76|3492.76|3500.34|3492.34|25
1620397100000|2021-05-07 14:18:20|3500.64|3492.64|3500.52|3492.52|3500.64|3492.64|3500.31|3492.31|25
1620397110000|2021-05-07 14:18:30|3500.33|3492.33|3500.22|3492.22|3500.39|3492.39|3500.22|3492.22|13
1620397120000|2021-05-07 14:18:40|3500.2|3492.2|3500.23|3492.23|3500.35|3492.35|3500.18|3492.18|17
1620397130000|2021-05-07 14:18:50|3500.22|3492.22|3500.36|3492.36|3500.38|3492.38|3500.05|3492.05|20
1620397140000|2021-05-07 14:19:00|3500.33|3492.33|3501.72|3493.72|3501.73|3493.73|3500.25|3492.25|25
1620397150000|2021-05-07 14:19:10|3501.73|3493.73|3501.63|3493.63|3502.04|3494.04|3501.63|3493.63|19
1620397160000|2021-05-07 14:19:20|3501.65|3493.65|3501.88|3493.88|3501.9|3493.9|3501.64|3493.64|26
1620397170000|2021-05-07 14:19:30|3501.72|3493.72|3501.64|3493.64|3501.85|3493.85|3501.64|3493.64|26
1620397180000|2021-05-07 14:19:40|3501.6|3493.6|3501.72|3493.72|3501.72|3493.72|3501.58|3493.58|5
1620397190000|2021-05-07 14:19:50|3501.71|3493.71|3502.07|3494.07|3502.12|3494.12|3501.71|3493.71|14
1620397200000|2021-05-07 14:20:00|3502.04|3494.04|3500.57|3492.57|3502.06|3494.06|3500.4|3492.4|24
1620397210000|2021-05-07 14:20:10|3501.02|3493.02|3501.64|3493.64|3501.91|3493.91|3500.91|3492.91|16
1620397220000|2021-05-07 14:20:20|3501.61|3493.61|3502.03|3494.03|3502.03|3494.03|3501.61|3493.61|14
1620397230000|2021-05-07 14:20:30|3502.05|3494.05|3501.91|3493.91|3502.11|3494.11|3501.83|3493.83|16
1620397240000|2021-05-07 14:20:40|3501.83|3493.83|3502.32|3494.32|3502.36|3494.36|3501.83|3493.83|18
1620397250000|2021-05-07 14:20:50|3502.3|3494.3|3502.12|3494.12|3502.41|3494.41|3502.11|3494.11|25
1620397260000|2021-05-07 14:21:00|3502.14|3494.14|3502.51|3494.51|3502.51|3494.51|3502.14|3494.14|23
1620397270000|2021-05-07 14:21:10|3502.54|3494.54|3503.48|3495.48|3503.54|3495.54|3502.21|3494.21|23
1620397280000|2021-05-07 14:21:20|3503.51|3495.51|3503.19|3495.19|3503.53|3495.53|3502.82|3494.82|23
1620397290000|2021-05-07 14:21:30|3503.02|3495.02|3507.36|3499.36|3507.43|3499.43|3503.02|3495.02|29
1620397300000|2021-05-07 14:21:40|3506.5|3498.5|3507.09|3499.09|3507.43|3499.43|3505.99|3497.99|27
1620397310000|2021-05-07 14:21:50|3507|3499|3505.6|3497.6|3507.07|3499.07|3505.6|3497.6|24
1620397320000|2021-05-07 14:22:00|3505.67|3497.67|3508.76|3500.76|3508.76|3500.76|3505.45|3497.45|27
1620397330000|2021-05-07 14:22:10|3508.82|3500.82|3508.93|3500.93|3509.13|3501.13|3508.75|3500.75|16
1620397340000|2021-05-07 14:22:20|3508.99|3500.99|3508.51|3500.51|3508.99|3500.99|3508.36|3500.36|25
1620397350000|2021-05-07 14:22:30|3508.52|3500.52|3506.64|3498.64|3508.52|3500.52|3506.48|3498.48|27
1620397360000|2021-05-07 14:22:40|3506.63|3498.63|3506.41|3498.41|3506.8|3498.8|3506.26|3498.26|24
1620397370000|2021-05-07 14:22:50|3506.13|3498.13|3503.48|3495.48|3506.13|3498.13|3503.48|3495.48|29
1620397380000|2021-05-07 14:23:00|3503.71|3495.71|3503.51|3495.51|3503.84|3495.84|3503.48|3495.48|23
1620397390000|2021-05-07 14:23:10|3502.85|3494.85|3503.1|3495.1|3503.85|3495.85|3502.85|3494.85|22
1620397400000|2021-05-07 14:23:20|3503.14|3495.14|3503.26|3495.26|3503.42|3495.42|3503.02|3495.02|23
1620397410000|2021-05-07 14:23:30|3503.27|3495.27|3503.14|3495.14|3503.7|3495.7|3503.14|3495.14|20
1620397420000|2021-05-07 14:23:40|3503.13|3495.13|3502.87|3494.87|3503.13|3495.13|3502.79|3494.79|17
1620397430000|2021-05-07 14:23:50|3502.81|3494.81|3502.51|3494.51|3502.94|3494.94|3502.51|3494.51|16
1620397440000|2021-05-07 14:24:00|3502.52|3494.52|3500.42|3492.42|3502.52|3494.52|3500.4|3492.4|25
1620397450000|2021-05-07 14:24:10|3500.45|3492.45|3499.32|3491.32|3500.46|3492.46|3499.13|3491.13|27
1620397460000|2021-05-07 14:24:20|3498.78|3490.78|3497.75|3489.75|3499.06|3491.06|3497.66|3489.66|28
1620397470000|2021-05-07 14:24:30|3497.64|3489.64|3496.18|3488.18|3497.64|3489.64|3495.95|3487.95|25
1620397480000|2021-05-07 14:24:40|3496.15|3488.15|3496.52|3488.52|3496.65|3488.65|3495.41|3487.41|23
1620397490000|2021-05-07 14:24:50|3496.66|3488.66|3498.98|3490.98|3498.98|3490.98|3496.64|3488.64|27
1620397500000|2021-05-07 14:25:00|3498.99|3490.99|3501.98|3493.98|3501.98|3493.98|3498.93|3490.93|25
1620397510000|2021-05-07 14:25:10|3501.93|3493.93|3500.99|3492.99|3502.17|3494.17|3500.99|3492.99|23
1620397520000|2021-05-07 14:25:20|3500.44|3492.44|3499.91|3491.91|3500.93|3492.93|3499.73|3491.73|22
1620397530000|2021-05-07 14:25:30|3499.87|3491.87|3499.61|3491.61|3499.98|3491.98|3499.61|3491.61|16
1620397540000|2021-05-07 14:25:40|3499.71|3491.71|3498.93|3490.93|3499.71|3491.71|3498.59|3490.59|24
1620397550000|2021-05-07 14:25:50|3499.28|3491.28|3500.16|3492.16|3500.85|3492.85|3499.28|3491.28|25
1620397560000|2021-05-07 14:26:00|3499.84|3491.84|3498.68|3490.68|3500.05|3492.05|3498.68|3490.68|28
1620397570000|2021-05-07 14:26:10|3498.69|3490.69|3498.1|3490.1|3498.78|3490.78|3497.56|3489.56|27
1620397580000|2021-05-07 14:26:20|3498.08|3490.08|3498.51|3490.51|3498.58|3490.58|3498.02|3490.02|20
1620397590000|2021-05-07 14:26:30|3498.57|3490.57|3498.26|3490.26|3498.57|3490.57|3498.21|3490.21|21
1620397600000|2021-05-07 14:26:40|3498.24|3490.24|3499.12|3491.12|3499.12|3491.12|3498.24|3490.24|21
1620397610000|2021-05-07 14:26:50|3499.11|3491.11|3498.93|3490.93|3499.31|3491.31|3498.89|3490.89|19
1620397620000|2021-05-07 14:27:00|3499.05|3491.05|3499.11|3491.11|3499.11|3491.11|3498.76|3490.76|18
1620397630000|2021-05-07 14:27:10|3499.12|3491.12|3499.42|3491.42|3499.42|3491.42|3499.06|3491.06|22
1620397640000|2021-05-07 14:27:20|3499.44|3491.44|3499.15|3491.15|3499.98|3491.98|3498.97|3490.97|23
1620397650000|2021-05-07 14:27:30|3499.03|3491.03|3498.74|3490.74|3499.28|3491.28|3498.7|3490.7|22
1620397660000|2021-05-07 14:27:40|3498.77|3490.77|3499.76|3491.76|3499.94|3491.94|3498.77|3490.77|25
1620397670000|2021-05-07 14:27:50|3499.8|3491.8|3500.23|3492.23|3500.53|3492.53|3499.8|3491.8|16
1620397680000|2021-05-07 14:28:00|3500.26|3492.26|3500.95|3492.95|3501.22|3493.22|3500.26|3492.26|25
1620397690000|2021-05-07 14:28:10|3500.92|3492.92|3499.69|3491.69|3501.15|3493.15|3499.69|3491.69|24
1620397700000|2021-05-07 14:28:20|3499.9|3491.9|3500.05|3492.05|3500.1|3492.1|3499.59|3491.59|25
1620397710000|2021-05-07 14:28:30|3500.04|3492.04|3498.38|3490.38|3500.04|3492.04|3498.26|3490.26|27
1620397720000|2021-05-07 14:28:40|3498.45|3490.45|3498.02|3490.02|3498.55|3490.55|3497.83|3489.83|27
1620397730000|2021-05-07 14:28:50|3498.08|3490.08|3497.39|3489.39|3498.13|3490.13|3497.14|3489.14|24
1620397740000|2021-05-07 14:29:00|3497.16|3489.16|3499.32|3491.32|3499.6|3491.6|3497.16|3489.16|27
1620397750000|2021-05-07 14:29:10|3499.3|3491.3|3499.13|3491.13|3499.36|3491.36|3499.09|3491.09|23
1620397760000|2021-05-07 14:29:20|3499.09|3491.09|3498.08|3490.08|3499.23|3491.23|3498.08|3490.08|25
1620397770000|2021-05-07 14:29:30|3497.78|3489.78|3497.43|3489.43|3498.2|3490.2|3497.24|3489.24|27
1620397780000|2021-05-07 14:29:40|3497.36|3489.36|3495.58|3487.58|3497.58|3489.58|3495.32|3487.32|28
1620397790000|2021-05-07 14:29:50|3495.62|3487.62|3494.72|3486.72|3495.62|3487.62|3494.72|3486.72|26
1620397800000|2021-05-07 14:30:00|3494.74|3486.74|3495.51|3487.51|3495.68|3487.68|3494.7|3486.7|28
1620397810000|2021-05-07 14:30:10|3495.59|3487.59|3495.06|3487.06|3495.59|3487.59|3495.01|3487.01|20
1620397820000|2021-05-07 14:30:20|3495.08|3487.08|3494.59|3486.59|3495.28|3487.28|3494.59|3486.59|22
1620397830000|2021-05-07 14:30:30|3494.55|3486.55|3494.79|3486.79|3494.89|3486.89|3494.44|3486.44|20
1620397840000|2021-05-07 14:30:40|3494.81|3486.81|3494.43|3486.43|3494.81|3486.81|3494.43|3486.43|21
1620397850000|2021-05-07 14:30:50|3494.46|3486.46|3491.76|3483.76|3494.46|3486.46|3491.76|3483.76|24
1620397860000|2021-05-07 14:31:00|3491.48|3483.48|3492.37|3484.37|3492.57|3484.57|3491.45|3483.45|28
1620397870000|2021-05-07 14:31:10|3492.33|3484.33|3493.2|3485.2|3493.2|3485.2|3491.86|3483.86|27
1620397880000|2021-05-07 14:31:20|3493.25|3485.25|3493.94|3485.94|3494.28|3486.28|3493.25|3485.25|25
1620397890000|2021-05-07 14:31:30|3494.06|3486.06|3493.83|3485.83|3494.06|3486.06|3493.79|3485.79|27
1620397900000|2021-05-07 14:31:40|3493.86|3485.86|3493.88|3485.88|3493.99|3485.99|3493.56|3485.56|23
1620397910000|2021-05-07 14:31:50|3494|3486|3493.36|3485.36|3494.11|3486.11|3493.35|3485.35|25
1620397920000|2021-05-07 14:32:00|3493.25|3485.25|3492.92|3484.92|3493.52|3485.52|3492.66|3484.66|28
1620397930000|2021-05-07 14:32:10|3492.36|3484.36|3490.86|3482.86|3492.36|3484.36|3490.83|3482.83|26
1620397940000|2021-05-07 14:32:20|3490.95|3482.95|3490.29|3482.29|3490.99|3482.99|3490.17|3482.17|25
1620397950000|2021-05-07 14:32:30|3490.19|3482.19|3489.21|3481.21|3490.19|3482.19|3489.21|3481.21|25
1620397960000|2021-05-07 14:32:40|3488.76|3480.76|3489.37|3481.37|3489.39|3481.39|3488.75|3480.75|23
1620397970000|2021-05-07 14:32:50|3489.31|3481.31|3490.24|3482.24|3490.24|3482.24|3489.24|3481.24|23
1620397980000|2021-05-07 14:33:00|3490.25|3482.25|3488.99|3480.99|3491.12|3483.12|3488.43|3480.43|27
1620397990000|2021-05-07 14:33:10|3488.12|3480.12|3486.13|3478.13|3488.12|3480.12|3485.44|3477.44|28
1620398000000|2021-05-07 14:33:20|3486.21|3478.21|3484.12|3476.12|3486.46|3478.46|3483.63|3475.63|26
1620398010000|2021-05-07 14:33:30|3484.11|3476.11|3484.68|3476.68|3484.73|3476.73|3483.65|3475.65|28
1620398020000|2021-05-07 14:33:40|3484.67|3476.67|3484.78|3476.78|3484.97|3476.97|3484.51|3476.51|27
1620398030000|2021-05-07 14:33:50|3484.87|3476.87|3485.65|3477.65|3485.65|3477.65|3484.68|3476.68|27
1620398040000|2021-05-07 14:34:00|3485.6|3477.6|3485|3477|3485.64|3477.64|3484.93|3476.93|22
1620398050000|2021-05-07 14:34:10|3485.01|3477.01|3486.09|3478.09|3486.29|3478.29|3485.01|3477.01|22
1620398060000|2021-05-07 14:34:20|3486.02|3478.02|3486.18|3478.18|3486.24|3478.24|3485.91|3477.91|20
1620398070000|2021-05-07 14:34:30|3486.17|3478.17|3485.61|3477.61|3486.18|3478.18|3485.61|3477.61|17
1620398080000|2021-05-07 14:34:40|3485.59|3477.59|3489.06|3481.06|3489.69|3481.69|3485.59|3477.59|29
1620398090000|2021-05-07 14:34:50|3489.24|3481.24|3487.77|3479.77|3489.35|3481.35|3487.77|3479.77|23
1620398100000|2021-05-07 14:35:00|3487.22|3479.22|3487.52|3479.52|3487.52|3479.52|3487.06|3479.06|23
1620398110000|2021-05-07 14:35:10|3488.5|3480.5|3490.53|3482.53|3490.58|3482.58|3488.5|3480.5|27
1620398120000|2021-05-07 14:35:20|3490.57|3482.57|3493.52|3485.52|3493.52|3485.52|3490.23|3482.23|26
1620398130000|2021-05-07 14:35:30|3493.89|3485.89|3494.05|3486.05|3494.44|3486.44|3493.69|3485.69|28
1620398140000|2021-05-07 14:35:40|3494.03|3486.03|3494.34|3486.34|3494.51|3486.51|3494.01|3486.01|25
1620398150000|2021-05-07 14:35:50|3494.46|3486.46|3493.52|3485.52|3494.71|3486.71|3493.45|3485.45|18
1620398160000|2021-05-07 14:36:00|3493.55|3485.55|3494.15|3486.15|3494.69|3486.69|3493.43|3485.43|25
1620398170000|2021-05-07 14:36:10|3494.16|3486.16|3496.13|3488.13|3496.13|3488.13|3494.16|3486.16|26
1620398180000|2021-05-07 14:36:20|3497.01|3489.01|3498.17|3490.17|3498.58|3490.58|3497.01|3489.01|27
1620398190000|2021-05-07 14:36:30|3498.23|3490.23|3499.38|3491.38|3499.42|3491.42|3498.06|3490.06|20
1620398200000|2021-05-07 14:36:40|3499.33|3491.33|3499.4|3491.4|3499.45|3491.45|3498.52|3490.52|18
1620398210000|2021-05-07 14:36:50|3499.41|3491.41|3498.36|3490.36|3499.41|3491.41|3498.29|3490.29|22
1620398220000|2021-05-07 14:37:00|3498.4|3490.4|3500.84|3492.84|3500.99|3492.99|3498.36|3490.36|20
1620398230000|2021-05-07 14:37:10|3500.69|3492.69|3500.14|3492.14|3502.29|3494.29|3500.03|3492.03|21
1620398240000|2021-05-07 14:37:20|3500.32|3492.32|3501.45|3493.45|3502.48|3494.48|3499.8|3491.8|27
1620398250000|2021-05-07 14:37:30|3501.86|3493.86|3502.63|3494.63|3502.97|3494.97|3500.04|3492.04|27
1620398260000|2021-05-07 14:37:40|3502.38|3494.38|3501.54|3493.54|3502.38|3494.38|3499.78|3491.78|27
1620398270000|2021-05-07 14:37:50|3501.5|3493.5|3501.05|3493.05|3502.23|3494.23|3501.05|3493.05|25
1620398280000|2021-05-07 14:38:00|3501|3493|3500.16|3492.16|3501|3493|3500.16|3492.16|23
1620398290000|2021-05-07 14:38:10|3500.03|3492.03|3497.85|3489.85|3500.11|3492.11|3497.8|3489.8|23
1620398300000|2021-05-07 14:38:20|3497.82|3489.82|3497.66|3489.66|3498.63|3490.63|3497.63|3489.63|22
1620398310000|2021-05-07 14:38:30|3497.64|3489.64|3497.31|3489.31|3497.93|3489.93|3497.25|3489.25|23
1620398320000|2021-05-07 14:38:40|3497.25|3489.25|3498.85|3490.85|3498.89|3490.89|3497.21|3489.21|20
1620398330000|2021-05-07 14:38:50|3498.84|3490.84|3498.65|3490.65|3498.84|3490.84|3498.46|3490.46|14
1620398340000|2021-05-07 14:39:00|3498.63|3490.63|3498.54|3490.54|3499.09|3491.09|3498.51|3490.51|18
1620398350000|2021-05-07 14:39:10|3498.55|3490.55|3499.82|3491.82|3499.82|3491.82|3498.55|3490.55|16
1620398360000|2021-05-07 14:39:20|3499.7|3491.7|3502.3|3494.3|3502.34|3494.34|3499.37|3491.37|22
1620398370000|2021-05-07 14:39:30|3502.48|3494.48|3502.57|3494.57|3503.32|3495.32|3500.19|3492.19|28
1620398380000|2021-05-07 14:39:40|3502.55|3494.55|3501.08|3493.08|3502.84|3494.84|3501.08|3493.08|24
1620398390000|2021-05-07 14:39:50|3501.13|3493.13|3501.45|3493.45|3502.03|3494.03|3501.13|3493.13|24
1620398400000|2021-05-07 14:40:00|3501.61|3493.61|3499.08|3491.08|3501.61|3493.61|3499.06|3491.06|27
1620398410000|2021-05-07 14:40:10|3498.97|3490.97|3498.91|3490.91|3499.46|3491.46|3498.84|3490.84|21
1620398420000|2021-05-07 14:40:20|3498.88|3490.88|3498.51|3490.51|3499.13|3491.13|3498.49|3490.49|17
1620398430000|2021-05-07 14:40:30|3498.57|3490.57|3497.33|3489.33|3499.12|3491.12|3497.17|3489.17|27
1620398440000|2021-05-07 14:40:40|3497.43|3489.43|3498.9|3490.9|3499.31|3491.31|3497.43|3489.43|29
1620398450000|2021-05-07 14:40:50|3498.88|3490.88|3497.02|3489.02|3499.08|3491.08|3497.02|3489.02|25
1620398460000|2021-05-07 14:41:00|3497.1|3489.1|3498.45|3490.45|3498.49|3490.49|3496.79|3488.79|26
1620398470000|2021-05-07 14:41:10|3498.33|3490.33|3498.26|3490.26|3498.39|3490.39|3498.04|3490.04|23
1620398480000|2021-05-07 14:41:20|3498.2|3490.2|3497.77|3489.77|3498.3|3490.3|3497.77|3489.77|18
1620398490000|2021-05-07 14:41:30|3497.81|3489.81|3496.52|3488.52|3497.81|3489.81|3496.52|3488.52|18
1620398500000|2021-05-07 14:41:40|3496.53|3488.53|3495.79|3487.79|3496.84|3488.84|3495.77|3487.77|22
1620398510000|2021-05-07 14:41:50|3495.65|3487.65|3495.58|3487.58|3495.74|3487.74|3495.57|3487.57|22
1620398520000|2021-05-07 14:42:00|3495.57|3487.57|3494.45|3486.45|3495.57|3487.57|3494.42|3486.42|20
1620398530000|2021-05-07 14:42:10|3494.37|3486.37|3492.32|3484.32|3494.37|3486.37|3492.32|3484.32|22
1620398540000|2021-05-07 14:42:20|3492.35|3484.35|3491.35|3483.35|3492.53|3484.53|3491.35|3483.35|22
1620398550000|2021-05-07 14:42:30|3491.31|3483.31|3490.52|3482.52|3491.31|3483.31|3490.29|3482.29|26
1620398560000|2021-05-07 14:42:40|3490.71|3482.71|3491.17|3483.17|3491.46|3483.46|3490.43|3482.43|23
1620398570000|2021-05-07 14:42:50|3491.23|3483.23|3491.31|3483.31|3492.8|3484.8|3490.98|3482.98|26
1620398580000|2021-05-07 14:43:00|3491.67|3483.67|3490.91|3482.91|3491.67|3483.67|3490.55|3482.55|25
1620398590000|2021-05-07 14:43:10|3490.76|3482.76|3491.11|3483.11|3491.41|3483.41|3490.6|3482.6|25
1620398600000|2021-05-07 14:43:20|3491.1|3483.1|3491.12|3483.12|3491.41|3483.41|3491.09|3483.09|26
1620398610000|2021-05-07 14:43:30|3491.11|3483.11|3489.67|3481.67|3491.24|3483.24|3489.52|3481.52|28
1620398620000|2021-05-07 14:43:40|3489.77|3481.77|3490.99|3482.99|3491.13|3483.13|3489.77|3481.77|26
1620398630000|2021-05-07 14:43:50|3491.02|3483.02|3490.88|3482.88|3491.25|3483.25|3490.88|3482.88|27
1620398640000|2021-05-07 14:44:00|3490.83|3482.83|3491.37|3483.37|3491.6|3483.6|3490.37|3482.37|26
1620398650000|2021-05-07 14:44:10|3491.39|3483.39|3491.53|3483.53|3491.53|3483.53|3491.08|3483.08|23
1620398660000|2021-05-07 14:44:20|3491.48|3483.48|3493.21|3485.21|3493.21|3485.21|3491.48|3483.48|19
1620398670000|2021-05-07 14:44:30|3493.23|3485.23|3493.49|3485.49|3493.74|3485.74|3493.23|3485.23|20
1620398680000|2021-05-07 14:44:40|3493.46|3485.46|3493.58|3485.58|3493.61|3485.61|3493.21|3485.21|17
1620398690000|2021-05-07 14:44:50|3493.53|3485.53|3493.21|3485.21|3493.61|3485.61|3493.2|3485.2|12
1620398700000|2021-05-07 14:45:00|3493.24|3485.24|3493.95|3485.95|3494.18|3486.18|3493.11|3485.11|19
1620398710000|2021-05-07 14:45:10|3494.28|3486.28|3497.65|3489.65|3498.05|3490.05|3494.28|3486.28|24
1620398720000|2021-05-07 14:45:20|3497.64|3489.64|3498.01|3490.01|3498.92|3490.92|3495.94|3487.94|27
1620398730000|2021-05-07 14:45:30|3498.41|3490.41|3498.51|3490.51|3498.86|3490.86|3497.91|3489.91|27
1620398740000|2021-05-07 14:45:40|3498.58|3490.58|3498.68|3490.68|3499.07|3491.07|3498.43|3490.43|26
1620398750000|2021-05-07 14:45:50|3498.71|3490.71|3498.53|3490.53|3498.8|3490.8|3498.06|3490.06|24
1620398760000|2021-05-07 14:46:00|3498.69|3490.69|3497.35|3489.35|3498.74|3490.74|3497.23|3489.23|28
1620398770000|2021-05-07 14:46:10|3497.05|3489.05|3495.73|3487.73|3497.06|3489.06|3495.63|3487.63|26
1620398780000|2021-05-07 14:46:20|3495.76|3487.76|3495.47|3487.47|3495.99|3487.99|3495.44|3487.44|24
1620398790000|2021-05-07 14:46:30|3495.35|3487.35|3496.33|3488.33|3496.33|3488.33|3495.27|3487.27|29
1620398800000|2021-05-07 14:46:40|3496.27|3488.27|3495.97|3487.97|3496.35|3488.35|3495.82|3487.82|21
1620398810000|2021-05-07 14:46:50|3496.15|3488.15|3496.4|3488.4|3497.79|3489.79|3496.08|3488.08|28
1620398820000|2021-05-07 14:47:00|3496.28|3488.28|3495.65|3487.65|3496.28|3488.28|3495.51|3487.51|26
1620398830000|2021-05-07 14:47:10|3495.69|3487.69|3495.45|3487.45|3495.89|3487.89|3495.32|3487.32|27
1620398840000|2021-05-07 14:47:20|3495.43|3487.43|3495.58|3487.58|3495.81|3487.81|3495.39|3487.39|23
1620398850000|2021-05-07 14:47:30|3495.64|3487.64|3496.17|3488.17|3496.17|3488.17|3495.11|3487.11|25
1620398860000|2021-05-07 14:47:40|3496.29|3488.29|3497.95|3489.95|3497.95|3489.95|3495.89|3487.89|24
1620398870000|2021-05-07 14:47:50|3498.02|3490.02|3497.58|3489.58|3498.41|3490.41|3497.46|3489.46|26
1620398880000|2021-05-07 14:48:00|3497.56|3489.56|3497.7|3489.7|3497.99|3489.99|3497.36|3489.36|17
1620398890000|2021-05-07 14:48:10|3497.89|3489.89|3498.02|3490.02|3498.16|3490.16|3497.4|3489.4|25
1620398900000|2021-05-07 14:48:20|3497.93|3489.93|3497.93|3489.93|3498.1|3490.1|3497.58|3489.58|23
1620398910000|2021-05-07 14:48:30|3498.07|3490.07|3498.88|3490.88|3499.32|3491.32|3498.07|3490.07|27
1620398920000|2021-05-07 14:48:40|3498.89|3490.89|3499.39|3491.39|3499.41|3491.41|3498.82|3490.82|26
1620398930000|2021-05-07 14:48:50|3499.2|3491.2|3499.04|3491.04|3499.33|3491.33|3498.73|3490.73|24
1620398940000|2021-05-07 14:49:00|3499.12|3491.12|3499.72|3491.72|3499.85|3491.85|3498.98|3490.98|28
1620398950000|2021-05-07 14:49:10|3500.09|3492.09|3503.45|3495.45|3503.79|3495.79|3499.71|3491.71|26
1620398960000|2021-05-07 14:49:20|3503.26|3495.26|3502.86|3494.86|3503.68|3495.68|3502.86|3494.86|26
1620398970000|2021-05-07 14:49:30|3502.9|3494.9|3503.68|3495.68|3503.9|3495.9|3502.85|3494.85|24
1620398980000|2021-05-07 14:49:40|3503.66|3495.66|3502.37|3494.37|3503.92|3495.92|3502.37|3494.37|21
1620398990000|2021-05-07 14:49:50|3502.36|3494.36|3502.95|3494.95|3503.04|3495.04|3502.09|3494.09|24
1620399000000|2021-05-07 14:50:00|3502.8|3494.8|3501.09|3493.09|3503.03|3495.03|3501.09|3493.09|25
1620399010000|2021-05-07 14:50:10|3501.08|3493.08|3501.76|3493.76|3501.76|3493.76|3500.93|3492.93|25
1620399020000|2021-05-07 14:50:20|3501.78|3493.78|3502.42|3494.42|3502.49|3494.49|3501.78|3493.78|23
1620399030000|2021-05-07 14:50:30|3502.41|3494.41|3502.58|3494.58|3502.69|3494.69|3502.35|3494.35|27
1620399040000|2021-05-07 14:50:40|3502.55|3494.55|3502.72|3494.72|3502.9|3494.9|3502.55|3494.55|14
1620399050000|2021-05-07 14:50:50|3502.98|3494.98|3502.51|3494.51|3502.99|3494.99|3501.99|3493.99|18
1620399060000|2021-05-07 14:51:00|3502.54|3494.54|3502.97|3494.97|3503.17|3495.17|3502.44|3494.44|11
1620399070000|2021-05-07 14:51:10|3502.92|3494.92|3502.83|3494.83|3502.92|3494.92|3502.05|3494.05|22
1620399080000|2021-05-07 14:51:20|3502.74|3494.74|3502.55|3494.55|3502.74|3494.74|3502.55|3494.55|16
1620399090000|2021-05-07 14:51:30|3502.56|3494.56|3502.54|3494.54|3502.66|3494.66|3502.52|3494.52|19
1620399100000|2021-05-07 14:51:40|3502.25|3494.25|3502.2|3494.2|3502.26|3494.26|3502.04|3494.04|17
1620399110000|2021-05-07 14:51:50|3502.21|3494.21|3502.26|3494.26|3502.36|3494.36|3502.14|3494.14|15
1620399120000|2021-05-07 14:52:00|3502.29|3494.29|3502.25|3494.25|3502.32|3494.32|3502.16|3494.16|20
1620399130000|2021-05-07 14:52:10|3502.36|3494.36|3502.84|3494.84|3503.06|3495.06|3502.36|3494.36|22
1620399140000|2021-05-07 14:52:20|3502.87|3494.87|3503.39|3495.39|3503.4|3495.4|3502.83|3494.83|24
1620399150000|2021-05-07 14:52:30|3503.4|3495.4|3504.12|3496.12|3504.38|3496.38|3503.26|3495.26|25
1620399160000|2021-05-07 14:52:40|3504.11|3496.11|3504.05|3496.05|3504.22|3496.22|3504.05|3496.05|23
1620399170000|2021-05-07 14:52:50|3504.07|3496.07|3504.11|3496.11|3504.11|3496.11|3503.87|3495.87|23
1620399180000|2021-05-07 14:53:00|3504.04|3496.04|3504.52|3496.52|3504.52|3496.52|3503.87|3495.87|21
1620399190000|2021-05-07 14:53:10|3505.3|3497.3|3505.31|3497.31|3505.86|3497.86|3504.76|3496.76|20
1620399200000|2021-05-07 14:53:20|3505.22|3497.22|3506.28|3498.28|3506.59|3498.59|3505.22|3497.22|28
1620399210000|2021-05-07 14:53:30|3506.08|3498.08|3505.46|3497.46|3506.36|3498.36|3505.13|3497.13|26
1620399220000|2021-05-07 14:53:40|3505.32|3497.32|3508.29|3500.29|3508.29|3500.29|3505.03|3497.03|28
1620399230000|2021-05-07 14:53:50|3508.39|3500.39|3509.07|3501.07|3509.16|3501.16|3508|3500|27
1620399240000|2021-05-07 14:54:00|3509.09|3501.09|3507.93|3499.93|3509.1|3501.1|3507.77|3499.77|23
1620399250000|2021-05-07 14:54:10|3507.94|3499.94|3505.94|3497.94|3507.94|3499.94|3505.94|3497.94|25
1620399260000|2021-05-07 14:54:20|3505.79|3497.79|3505.58|3497.58|3505.93|3497.93|3505.5|3497.5|22
1620399270000|2021-05-07 14:54:30|3505.6|3497.6|3506.27|3498.27|3506.38|3498.38|3505.3|3497.3|23
1620399280000|2021-05-07 14:54:40|3506.26|3498.26|3505.86|3497.86|3506.26|3498.26|3505.75|3497.75|24
1620399290000|2021-05-07 14:54:50|3505.88|3497.88|3505.38|3497.38|3505.96|3497.96|3505.22|3497.22|23
1620399300000|2021-05-07 14:55:00|3505.37|3497.37|3504.8|3496.8|3505.37|3497.37|3504.6|3496.6|28
1620399310000|2021-05-07 14:55:10|3504.75|3496.75|3504.51|3496.51|3505.31|3497.31|3504.48|3496.48|26
1620399320000|2021-05-07 14:55:20|3504.52|3496.52|3505.07|3497.07|3505.09|3497.09|3504.47|3496.47|26
1620399330000|2021-05-07 14:55:30|3505.05|3497.05|3505.16|3497.16|3505.16|3497.16|3504.8|3496.8|24
1620399340000|2021-05-07 14:55:40|3505.17|3497.17|3504.79|3496.79|3505.2|3497.2|3504.7|3496.7|26
1620399350000|2021-05-07 14:55:50|3504.93|3496.93|3507.78|3499.78|3507.79|3499.79|3504.89|3496.89|27
1620399360000|2021-05-07 14:56:00|3507.76|3499.76|3507.66|3499.66|3507.77|3499.77|3507.58|3499.58|16
1620399370000|2021-05-07 14:56:10|3507.62|3499.62|3507.61|3499.61|3507.66|3499.66|3507.61|3499.61|22
1620399380000|2021-05-07 14:56:20|3507.68|3499.68|3507.72|3499.72|3507.72|3499.72|3507.62|3499.62|18
1620399390000|2021-05-07 14:56:30|3507.79|3499.79|3507.7|3499.7|3507.79|3499.79|3507.64|3499.64|20
1620399400000|2021-05-07 14:56:40|3507.69|3499.69|3507.73|3499.73|3507.74|3499.74|3507.66|3499.66|20
1620399410000|2021-05-07 14:56:50|3507.67|3499.67|3508.37|3500.37|3508.37|3500.37|3507.67|3499.67|16
1620399420000|2021-05-07 14:57:00|3508.35|3500.35|3508.38|3500.38|3508.62|3500.62|3508.23|3500.23|22
1620399430000|2021-05-07 14:57:10|3508.37|3500.37|3509.03|3501.03|3509.11|3501.11|3508.37|3500.37|26
1620399440000|2021-05-07 14:57:20|3508.9|3500.9|3509.41|3501.41|3509.41|3501.41|3508.9|3500.9|23
1620399450000|2021-05-07 14:57:30|3509.34|3501.34|3509.36|3501.36|3509.45|3501.45|3509.28|3501.28|20
1620399460000|2021-05-07 14:57:40|3509.28|3501.28|3508.25|3500.25|3509.33|3501.33|3508.19|3500.19|25
1620399470000|2021-05-07 14:57:50|3508.3|3500.3|3508.49|3500.49|3508.63|3500.63|3508.25|3500.25|20
1620399480000|2021-05-07 14:58:00|3508.5|3500.5|3508.65|3500.65|3508.72|3500.72|3508.49|3500.49|17
1620399490000|2021-05-07 14:58:10|3508.69|3500.69|3509.13|3501.13|3509.13|3501.13|3508.56|3500.56|15
1620399500000|2021-05-07 14:58:20|3509.16|3501.16|3508.87|3500.87|3509.8|3501.8|3508.79|3500.79|19
1620399510000|2021-05-07 14:58:30|3508.78|3500.78|3508.69|3500.69|3509.01|3501.01|3508.65|3500.65|18
1620399520000|2021-05-07 14:58:40|3508.71|3500.71|3510.1|3502.1|3510.1|3502.1|3508.59|3500.59|18
1620399530000|2021-05-07 14:58:50|3510.13|3502.13|3510.52|3502.52|3510.6|3502.6|3510|3502|23
1620399540000|2021-05-07 14:59:00|3510.53|3502.53|3510.57|3502.57|3510.59|3502.59|3510.49|3502.49|19
1620399550000|2021-05-07 14:59:10|3510.58|3502.58|3510.68|3502.68|3510.68|3502.68|3510.47|3502.47|22
1620399560000|2021-05-07 14:59:20|3510.63|3502.63|3510.61|3502.61|3510.78|3502.78|3510.61|3502.61|19
1620399570000|2021-05-07 14:59:30|3510.62|3502.62|3510.66|3502.66|3510.69|3502.69|3510.6|3502.6|13
1620399580000|2021-05-07 14:59:40|3510.68|3502.68|3510.9|3502.9|3510.9|3502.9|3510.67|3502.67|14
1620399590000|2021-05-07 14:59:50|3510.94|3502.94|3511.48|3503.48|3511.52|3503.52|3510.61|3502.61|20
1620399600000|2021-05-07 15:00:00|3512.11|3504.11|3513.01|3505.01|3513.09|3505.09|3512.11|3504.11|25
1620399610000|2021-05-07 15:00:10|3512.9|3504.9|3513.41|3505.41|3513.68|3505.68|3512.9|3504.9|23
1620399620000|2021-05-07 15:00:20|3513.46|3505.46|3513.6|3505.6|3513.71|3505.71|3512.68|3504.68|28
1620399630000|2021-05-07 15:00:30|3513.87|3505.87|3514.48|3506.48|3514.48|3506.48|3513.78|3505.78|21
1620399640000|2021-05-07 15:00:40|3514.42|3506.42|3514.57|3506.57|3514.86|3506.86|3514.17|3506.17|22
1620399650000|2021-05-07 15:00:50|3514.56|3506.56|3514.33|3506.33|3514.74|3506.74|3514.33|3506.33|21
1620399660000|2021-05-07 15:01:00|3514.47|3506.47|3514.31|3506.31|3514.99|3506.99|3514.31|3506.31|27
1620399670000|2021-05-07 15:01:10|3514.32|3506.32|3512.96|3504.96|3514.49|3506.49|3512.83|3504.83|23
1620399680000|2021-05-07 15:01:20|3512.51|3504.51|3512.74|3504.74|3512.82|3504.82|3512.4|3504.4|24
1620399690000|2021-05-07 15:01:30|3513.04|3505.04|3507.54|3499.54|3513.04|3505.04|3507.54|3499.54|27
1620399700000|2021-05-07 15:01:40|3507.26|3499.26|3507.1|3499.1|3507.26|3499.26|3505.5|3497.5|29
1620399710000|2021-05-07 15:01:50|3507.07|3499.07|3506.63|3498.63|3507.13|3499.13|3505.42|3497.42|28
1620399720000|2021-05-07 15:02:00|3506.67|3498.67|3506.23|3498.23|3506.67|3498.67|3506.23|3498.23|26
1620399730000|2021-05-07 15:02:10|3506.14|3498.14|3506.62|3498.62|3506.62|3498.62|3505.94|3497.94|25
1620399740000|2021-05-07 15:02:20|3506.6|3498.6|3511.37|3503.37|3511.37|3503.37|3506.6|3498.6|27
1620399750000|2021-05-07 15:02:30|3511.47|3503.47|3510.42|3502.42|3511.93|3503.93|3510.18|3502.18|24
1620399760000|2021-05-07 15:02:40|3509.97|3501.97|3509.57|3501.57|3510.63|3502.63|3509.25|3501.25|26
1620399770000|2021-05-07 15:02:50|3509.56|3501.56|3511.2|3503.2|3511.7|3503.7|3509.2|3501.2|28
1620399780000|2021-05-07 15:03:00|3511.53|3503.53|3510.93|3502.93|3511.63|3503.63|3510.63|3502.63|26
1620399790000|2021-05-07 15:03:10|3511|3503|3508.42|3500.42|3511|3503|3508.2|3500.2|26
1620399800000|2021-05-07 15:03:20|3509.46|3501.46|3510.94|3502.94|3511.23|3503.23|3509.46|3501.46|26
1620399810000|2021-05-07 15:03:30|3510.83|3502.83|3510.79|3502.79|3511.05|3503.05|3510.63|3502.63|26
1620399820000|2021-05-07 15:03:40|3510.78|3502.78|3510.45|3502.45|3510.95|3502.95|3510.28|3502.28|24
1620399830000|2021-05-07 15:03:50|3510.56|3502.56|3511.16|3503.16|3511.16|3503.16|3510.51|3502.51|22
1620399840000|2021-05-07 15:04:00|3511.08|3503.08|3510.19|3502.19|3511.11|3503.11|3510.04|3502.04|25
1620399850000|2021-05-07 15:04:10|3510.28|3502.28|3511.34|3503.34|3511.34|3503.34|3510.16|3502.16|28
1620399860000|2021-05-07 15:04:20|3511.33|3503.33|3511.18|3503.18|3511.33|3503.33|3511.18|3503.18|17
1620399870000|2021-05-07 15:04:30|3511.09|3503.09|3512.11|3504.11|3512.15|3504.15|3511.09|3503.09|20
1620399880000|2021-05-07 15:04:40|3512.12|3504.12|3511.29|3503.29|3512.12|3504.12|3510.58|3502.58|23
1620399890000|2021-05-07 15:04:50|3511.3|3503.3|3511.76|3503.76|3511.87|3503.87|3511.3|3503.3|21
1620399900000|2021-05-07 15:05:00|3511.77|3503.77|3511.66|3503.66|3511.85|3503.85|3511.66|3503.66|22
1620399910000|2021-05-07 15:05:10|3511.71|3503.71|3511.83|3503.83|3511.91|3503.91|3511.69|3503.69|18
1620399920000|2021-05-07 15:05:20|3511.82|3503.82|3512.98|3504.98|3512.98|3504.98|3511.8|3503.8|23
1620399930000|2021-05-07 15:05:30|3513.07|3505.07|3515.17|3507.17|3515.59|3507.59|3513.07|3505.07|27
1620399940000|2021-05-07 15:05:40|3515.08|3507.08|3515.19|3507.19|3515.72|3507.72|3513.9|3505.9|24
1620399950000|2021-05-07 15:05:50|3515.36|3507.36|3515.23|3507.23|3516.19|3508.19|3514.24|3506.24|27
1620399960000|2021-05-07 15:06:00|3515.07|3507.07|3516.8|3508.8|3516.8|3508.8|3514.18|3506.18|28
1620399970000|2021-05-07 15:06:10|3516.81|3508.81|3518.84|3510.84|3519.72|3511.72|3516.81|3508.81|26
1620399980000|2021-05-07 15:06:20|3518.8|3510.8|3518.85|3510.85|3519.24|3511.24|3518.8|3510.8|20
1620399990000|2021-05-07 15:06:30|3518.84|3510.84|3518.82|3510.82|3519.06|3511.06|3518.69|3510.69|25
1620400000000|2021-05-07 15:06:40|3519.24|3511.24|3519.26|3511.26|3519.31|3511.31|3519.08|3511.08|20
1620400010000|2021-05-07 15:06:50|3519.17|3511.17|3519.29|3511.29|3519.33|3511.33|3519.04|3511.04|19
1620400020000|2021-05-07 15:07:00|3519.21|3511.21|3519.77|3511.77|3519.97|3511.97|3519.07|3511.07|23
1620400030000|2021-05-07 15:07:10|3519.63|3511.63|3520|3512|3520.82|3512.82|3519.63|3511.63|19
1620400040000|2021-05-07 15:07:20|3519.83|3511.83|3520|3512|3520.54|3512.54|3519.82|3511.82|17
1620400050000|2021-05-07 15:07:30|3520.02|3512.02|3520.9|3512.9|3521.09|3513.09|3519.84|3511.84|12
1620400060000|2021-05-07 15:07:40|3522.03|3514.03|3521.79|3513.79|3522.03|3514.03|3520.28|3512.28|27
1620400070000|2021-05-07 15:07:50|3521.83|3513.83|3520.64|3512.64|3521.97|3513.97|3520.4|3512.4|24
1620400080000|2021-05-07 15:08:00|3520.81|3512.81|3520.69|3512.69|3521.37|3513.37|3520.15|3512.15|21
1620400090000|2021-05-07 15:08:10|3520.51|3512.51|3520.57|3512.57|3521.33|3513.33|3520.51|3512.51|22
1620400100000|2021-05-07 15:08:20|3520.33|3512.33|3519.53|3511.53|3520.84|3512.84|3518.72|3510.72|28
1620400110000|2021-05-07 15:08:30|3519.55|3511.55|3520.13|3512.13|3520.13|3512.13|3519.52|3511.52|25
1620400120000|2021-05-07 15:08:40|3520.03|3512.03|3520.2|3512.2|3520.34|3512.34|3520.03|3512.03|26
1620400130000|2021-05-07 15:08:50|3520.31|3512.31|3519.89|3511.89|3520.32|3512.32|3519.88|3511.88|27
1620400140000|2021-05-07 15:09:00|3519.82|3511.82|3520.4|3512.4|3520.69|3512.69|3519.82|3511.82|27
1620400150000|2021-05-07 15:09:10|3520.53|3512.53|3520.73|3512.73|3520.84|3512.84|3520.41|3512.41|26
1620400160000|2021-05-07 15:09:20|3520.72|3512.72|3520.9|3512.9|3520.97|3512.97|3520.72|3512.72|24
1620400170000|2021-05-07 15:09:30|3520.91|3512.91|3519.82|3511.82|3520.91|3512.91|3519.72|3511.72|26
1620400180000|2021-05-07 15:09:40|3519.84|3511.84|3520.65|3512.65|3520.65|3512.65|3519.84|3511.84|26
1620400190000|2021-05-07 15:09:50|3520.83|3512.83|3520.89|3512.89|3520.96|3512.96|3520.42|3512.42|26
1620400200000|2021-05-07 15:10:00|3520.86|3512.86|3520.79|3512.79|3520.89|3512.89|3520.4|3512.4|26
1620400210000|2021-05-07 15:10:10|3520.65|3512.65|3520.8|3512.8|3521.08|3513.08|3520.53|3512.53|23
1620400220000|2021-05-07 15:10:20|3520.85|3512.85|3520.89|3512.89|3520.91|3512.91|3520.6|3512.6|20
1620400230000|2021-05-07 15:10:30|3520.9|3512.9|3521.39|3513.39|3521.39|3513.39|3520.68|3512.68|13
1620400240000|2021-05-07 15:10:40|3521.32|3513.32|3521.85|3513.85|3521.85|3513.85|3521.32|3513.32|4
1620400250000|2021-05-07 15:10:50|3521.84|3513.84|3522.27|3514.27|3522.35|3514.35|3521.83|3513.83|18
1620400260000|2021-05-07 15:11:00|3522.25|3514.25|3525.15|3517.15|3525.15|3517.15|3522.19|3514.19|22
1620400270000|2021-05-07 15:11:10|3525.06|3517.06|3522.8|3514.8|3525.21|3517.21|3522.24|3514.24|27
1620400280000|2021-05-07 15:11:20|3523.38|3515.38|3525.33|3517.33|3525.59|3517.59|3523.38|3515.38|23
1620400290000|2021-05-07 15:11:30|3525.51|3517.51|3524.82|3516.82|3526.05|3518.05|3524.82|3516.82|17
1620400300000|2021-05-07 15:11:40|3524.85|3516.85|3525.54|3517.54|3525.86|3517.86|3524.85|3516.85|25
1620400310000|2021-05-07 15:11:50|3525.47|3517.47|3525.8|3517.8|3525.84|3517.84|3525.44|3517.44|25
1620400320000|2021-05-07 15:12:00|3525.77|3517.77|3525.96|3517.96|3525.96|3517.96|3525.36|3517.36|21
1620400330000|2021-05-07 15:12:10|3525.92|3517.92|3526.22|3518.22|3526.22|3518.22|3525.81|3517.81|21
1620400340000|2021-05-07 15:12:20|3526.24|3518.24|3526.39|3518.39|3526.51|3518.51|3525.87|3517.87|26
1620400350000|2021-05-07 15:12:30|3526.14|3518.14|3526.32|3518.32|3526.32|3518.32|3525.96|3517.96|24
1620400360000|2021-05-07 15:12:40|3526.34|3518.34|3527.01|3519.01|3527.02|3519.02|3526.34|3518.34|24
1620400370000|2021-05-07 15:12:50|3526.96|3518.96|3527.05|3519.05|3527.05|3519.05|3526.89|3518.89|23
1620400380000|2021-05-07 15:13:00|3526.97|3518.97|3526.87|3518.87|3527.05|3519.05|3526.86|3518.86|15
1620400390000|2021-05-07 15:13:10|3526.88|3518.88|3527.52|3519.52|3527.9|3519.9|3526.88|3518.88|12
1620400400000|2021-05-07 15:13:20|3527.74|3519.74|3528.32|3520.32|3528.32|3520.32|3527.74|3519.74|15
1620400410000|2021-05-07 15:13:30|3528.2|3520.2|3529.85|3521.85|3530.13|3522.13|3528.08|3520.08|21
1620400420000|2021-05-07 15:13:40|3529.86|3521.86|3530|3522|3530.15|3522.15|3529.12|3521.12|25
1620400430000|2021-05-07 15:13:50|3529.68|3521.68|3529.64|3521.64|3529.68|3521.68|3529.15|3521.15|25
1620400440000|2021-05-07 15:14:00|3529.52|3521.52|3530.71|3522.71|3530.71|3522.71|3529.45|3521.45|23
1620400450000|2021-05-07 15:14:10|3530.64|3522.64|3530.14|3522.14|3531.32|3523.32|3529.89|3521.89|27
1620400460000|2021-05-07 15:14:20|3530.16|3522.16|3530.43|3522.43|3530.49|3522.49|3529.94|3521.94|27
1620400470000|2021-05-07 15:14:30|3530.41|3522.41|3530.52|3522.52|3530.52|3522.52|3529.94|3521.94|28
1620400480000|2021-05-07 15:14:40|3530.41|3522.41|3531.56|3523.56|3531.87|3523.87|3530.05|3522.05|27
1620400490000|2021-05-07 15:14:50|3531.66|3523.66|3531.8|3523.8|3531.88|3523.88|3531.02|3523.02|24
1620400500000|2021-05-07 15:15:00|3531.76|3523.76|3531.01|3523.01|3532.44|3524.44|3531.01|3523.01|25
1620400510000|2021-05-07 15:15:10|3530.99|3522.99|3527.03|3519.03|3530.99|3522.99|3527.03|3519.03|29
1620400520000|2021-05-07 15:15:20|3526.92|3518.92|3526.16|3518.16|3526.92|3518.92|3524.59|3516.59|26
1620400530000|2021-05-07 15:15:30|3526.33|3518.33|3527.25|3519.25|3527.78|3519.78|3526.33|3518.33|27
1620400540000|2021-05-07 15:15:40|3527.18|3519.18|3526.58|3518.58|3527.39|3519.39|3526.55|3518.55|27
1620400550000|2021-05-07 15:15:50|3526.59|3518.59|3524.61|3516.61|3526.59|3518.59|3524.47|3516.47|28
1620400560000|2021-05-07 15:16:00|3524.59|3516.59|3526.71|3518.71|3527.06|3519.06|3524.59|3516.59|28
1620400570000|2021-05-07 15:16:10|3526.73|3518.73|3527.06|3519.06|3527.24|3519.24|3526.51|3518.51|26
1620400580000|2021-05-07 15:16:20|3527.19|3519.19|3526.13|3518.13|3527.37|3519.37|3526.12|3518.12|24
1620400590000|2021-05-07 15:16:30|3526.14|3518.14|3525.44|3517.44|3526.48|3518.48|3525.44|3517.44|25
1620400600000|2021-05-07 15:16:40|3525.63|3517.63|3525.95|3517.95|3526.06|3518.06|3525.63|3517.63|22
1620400610000|2021-05-07 15:16:50|3526.54|3518.54|3526.29|3518.29|3526.98|3518.98|3526.29|3518.29|25
1620400620000|2021-05-07 15:17:00|3526.17|3518.17|3527.64|3519.64|3527.64|3519.64|3526.17|3518.17|27
1620400630000|2021-05-07 15:17:10|3527.7|3519.7|3528.99|3520.99|3529.17|3521.17|3527.61|3519.61|28
1620400640000|2021-05-07 15:17:20|3528.84|3520.84|3527.66|3519.66|3528.89|3520.89|3527.54|3519.54|28
1620400650000|2021-05-07 15:17:30|3527.5|3519.5|3527.91|3519.91|3527.91|3519.91|3527.31|3519.31|23
1620400660000|2021-05-07 15:17:40|3527.86|3519.86|3528.27|3520.27|3528.31|3520.31|3527.82|3519.82|27
1620400670000|2021-05-07 15:17:50|3528.24|3520.24|3527.94|3519.94|3528.89|3520.89|3527.94|3519.94|21
1620400680000|2021-05-07 15:18:00|3527.83|3519.83|3529.69|3521.69|3529.74|3521.74|3527.38|3519.38|27
1620400690000|2021-05-07 15:18:10|3529.8|3521.8|3528.26|3520.26|3529.94|3521.94|3528.26|3520.26|23
1620400700000|2021-05-07 15:18:20|3528.19|3520.19|3528.69|3520.69|3528.92|3520.92|3528.1|3520.1|26
1620400710000|2021-05-07 15:18:30|3528.87|3520.87|3528.35|3520.35|3528.95|3520.95|3528.34|3520.34|26
1620400720000|2021-05-07 15:18:40|3528.37|3520.37|3527.7|3519.7|3528.38|3520.38|3526.89|3518.89|25
1620400730000|2021-05-07 15:18:50|3527.64|3519.64|3526.63|3518.63|3527.64|3519.64|3526.63|3518.63|23
1620400740000|2021-05-07 15:19:00|3526.46|3518.46|3525.91|3517.91|3526.61|3518.61|3525.84|3517.84|25
1620400750000|2021-05-07 15:19:10|3525.78|3517.78|3524.75|3516.75|3526.11|3518.11|3524.75|3516.75|25
1620400760000|2021-05-07 15:19:20|3524.44|3516.44|3523|3515|3524.44|3516.44|3522.38|3514.38|28
1620400770000|2021-05-07 15:19:30|3523.1|3515.1|3521.82|3513.82|3523.13|3515.13|3521.26|3513.26|28
1620400780000|2021-05-07 15:19:40|3521.96|3513.96|3521.91|3513.91|3522.2|3514.2|3521.76|3513.76|25
1620400790000|2021-05-07 15:19:50|3521.9|3513.9|3521.6|3513.6|3521.92|3513.92|3521.44|3513.44|24
1620400800000|2021-05-07 15:20:00|3521.61|3513.61|3526.24|3518.24|3526.24|3518.24|3521.6|3513.6|28
1620400810000|2021-05-07 15:20:10|3526.17|3518.17|3525.64|3517.64|3526.9|3518.9|3525.61|3517.61|26
1620400820000|2021-05-07 15:20:20|3525.68|3517.68|3524.86|3516.86|3526.66|3518.66|3524.82|3516.82|28
1620400830000|2021-05-07 15:20:30|3524.69|3516.69|3528.64|3520.64|3528.64|3520.64|3524.69|3516.69|28
1620400840000|2021-05-07 15:20:40|3528.63|3520.63|3527.89|3519.89|3528.83|3520.83|3526.75|3518.75|22
1620400850000|2021-05-07 15:20:50|3528|3520|3528.37|3520.37|3528.58|3520.58|3527.94|3519.94|27
1620400860000|2021-05-07 15:21:00|3528.32|3520.32|3528.86|3520.86|3528.9|3520.9|3528.32|3520.32|27
1620400870000|2021-05-07 15:21:10|3528.87|3520.87|3528.71|3520.71|3528.87|3520.87|3528.39|3520.39|27
1620400880000|2021-05-07 15:21:20|3528.66|3520.66|3528.3|3520.3|3528.66|3520.66|3528.06|3520.06|22
1620400890000|2021-05-07 15:21:30|3528.31|3520.31|3527.94|3519.94|3528.98|3520.98|3527.94|3519.94|23
1620400900000|2021-05-07 15:21:40|3527.85|3519.85|3527.34|3519.34|3527.85|3519.85|3527.1|3519.1|24
1620400910000|2021-05-07 15:21:50|3527.54|3519.54|3528.24|3520.24|3528.36|3520.36|3527.54|3519.54|27
1620400920000|2021-05-07 15:22:00|3528.19|3520.19|3528.23|3520.23|3528.32|3520.32|3527.99|3519.99|23
1620400930000|2021-05-07 15:22:10|3528.24|3520.24|3527.62|3519.62|3528.32|3520.32|3527.6|3519.6|26
1620400940000|2021-05-07 15:22:20|3527.54|3519.54|3527.32|3519.32|3527.63|3519.63|3527.04|3519.04|27
1620400950000|2021-05-07 15:22:30|3527.37|3519.37|3527.32|3519.32|3527.56|3519.56|3527.07|3519.07|20
1620400960000|2021-05-07 15:22:40|3527.36|3519.36|3526.84|3518.84|3527.47|3519.47|3526.48|3518.48|25
1620400970000|2021-05-07 15:22:50|3526.79|3518.79|3527.8|3519.8|3527.87|3519.87|3526.79|3518.79|26
1620400980000|2021-05-07 15:23:00|3527.73|3519.73|3527.54|3519.54|3527.73|3519.73|3527.52|3519.52|18
1620400990000|2021-05-07 15:23:10|3527.51|3519.51|3527.57|3519.57|3527.76|3519.76|3527.46|3519.46|12
1620401000000|2021-05-07 15:23:20|3527.6|3519.6|3527.79|3519.79|3527.83|3519.83|3527.54|3519.54|15
1620401010000|2021-05-07 15:23:30|3527.73|3519.73|3527.22|3519.22|3527.73|3519.73|3527.12|3519.12|18
1620401020000|2021-05-07 15:23:40|3527.24|3519.24|3528.12|3520.12|3528.18|3520.18|3527.16|3519.16|24
1620401030000|2021-05-07 15:23:50|3528.23|3520.23|3528.75|3520.75|3528.75|3520.75|3528.02|3520.02|14
1620401040000|2021-05-07 15:24:00|3528.67|3520.67|3534.25|3526.25|3534.51|3526.51|3528.63|3520.63|28
1620401050000|2021-05-07 15:24:10|3534.28|3526.28|3534.91|3526.91|3535.67|3527.67|3533.84|3525.84|27
1620401060000|2021-05-07 15:24:20|3535.03|3527.03|3536.13|3528.13|3536.13|3528.13|3534.91|3526.91|27
1620401070000|2021-05-07 15:24:30|3536.26|3528.26|3532.61|3524.61|3536.26|3528.26|3532.61|3524.61|26
1620401080000|2021-05-07 15:24:40|3532.78|3524.78|3532.76|3524.76|3532.95|3524.95|3532.34|3524.34|25
1620401090000|2021-05-07 15:24:50|3532.77|3524.77|3532.4|3524.4|3533.5|3525.5|3532.13|3524.13|21
1620401100000|2021-05-07 15:25:00|3532.37|3524.37|3533.55|3525.55|3533.55|3525.55|3532.37|3524.37|20
1620401110000|2021-05-07 15:25:10|3533.52|3525.52|3533.74|3525.74|3534.16|3526.16|3533.41|3525.41|26
1620401120000|2021-05-07 15:25:20|3533.66|3525.66|3533.32|3525.32|3533.66|3525.66|3533.02|3525.02|21
1620401130000|2021-05-07 15:25:30|3533.31|3525.31|3530.86|3522.86|3533.32|3525.32|3530.82|3522.82|23
1620401140000|2021-05-07 15:25:40|3530.85|3522.85|3528.75|3520.75|3530.85|3522.85|3528.49|3520.49|24
1620401150000|2021-05-07 15:25:50|3528.94|3520.94|3529.3|3521.3|3530.47|3522.47|3528.89|3520.89|29
1620401160000|2021-05-07 15:26:00|3529.37|3521.37|3529.45|3521.45|3529.63|3521.63|3529.16|3521.16|27
1620401170000|2021-05-07 15:26:10|3529.36|3521.36|3529.57|3521.57|3529.57|3521.57|3529.32|3521.32|23
1620401180000|2021-05-07 15:26:20|3529.58|3521.58|3526.64|3518.64|3529.59|3521.59|3526.64|3518.64|26
1620401190000|2021-05-07 15:26:30|3526.87|3518.87|3526.12|3518.12|3526.87|3518.87|3525.79|3517.79|29
1620401200000|2021-05-07 15:26:40|3526.1|3518.1|3526.46|3518.46|3526.46|3518.46|3525.93|3517.93|26
1620401210000|2021-05-07 15:26:50|3526.35|3518.35|3527.29|3519.29|3528.13|3520.13|3526.35|3518.35|26
1620401220000|2021-05-07 15:27:00|3527.22|3519.22|3527.8|3519.8|3528.82|3520.82|3527.2|3519.2|27
1620401230000|2021-05-07 15:27:10|3527.91|3519.91|3528.31|3520.31|3529.53|3521.53|3527.91|3519.91|23
1620401240000|2021-05-07 15:27:20|3528.34|3520.34|3527.69|3519.69|3528.37|3520.37|3527.43|3519.43|27
1620401250000|2021-05-07 15:27:30|3527.65|3519.65|3528.4|3520.4|3528.71|3520.71|3527.47|3519.47|27
1620401260000|2021-05-07 15:27:40|3528.31|3520.31|3528.08|3520.08|3528.45|3520.45|3527.92|3519.92|23
1620401270000|2021-05-07 15:27:50|3528.11|3520.11|3528.25|3520.25|3528.45|3520.45|3528.04|3520.04|22
1620401280000|2021-05-07 15:28:00|3528.37|3520.37|3527.92|3519.92|3528.39|3520.39|3527.76|3519.76|19
1620401290000|2021-05-07 15:28:10|3527.87|3519.87|3527.58|3519.58|3528|3520|3527.44|3519.44|23
1620401300000|2021-05-07 15:28:20|3527.79|3519.79|3527.08|3519.08|3527.84|3519.84|3527.04|3519.04|23
1620401310000|2021-05-07 15:28:30|3527.17|3519.17|3527.78|3519.78|3528.05|3520.05|3527.16|3519.16|25
1620401320000|2021-05-07 15:28:40|3527.8|3519.8|3527.85|3519.85|3527.93|3519.93|3527.72|3519.72|20
1620401330000|2021-05-07 15:28:50|3527.86|3519.86|3527.98|3519.98|3528.05|3520.05|3527.73|3519.73|20
1620401340000|2021-05-07 15:29:00|3527.97|3519.97|3528.68|3520.68|3528.68|3520.68|3527.83|3519.83|25
1620401350000|2021-05-07 15:29:10|3528.6|3520.6|3528.54|3520.54|3528.65|3520.65|3528.33|3520.33|25
1620401360000|2021-05-07 15:29:20|3528.53|3520.53|3528.11|3520.11|3528.75|3520.75|3528.11|3520.11|22
1620401370000|2021-05-07 15:29:30|3528.23|3520.23|3528.82|3520.82|3528.82|3520.82|3528.03|3520.03|24
1620401380000|2021-05-07 15:29:40|3528.81|3520.81|3529.56|3521.56|3529.56|3521.56|3528.58|3520.58|20
1620401390000|2021-05-07 15:29:50|3529.47|3521.47|3528.31|3520.31|3529.49|3521.49|3528.26|3520.26|25
1620401400000|2021-05-07 15:30:00|3528.36|3520.36|3528.28|3520.28|3528.66|3520.66|3528.28|3520.28|18
1620401410000|2021-05-07 15:30:10|3528.49|3520.49|3527.9|3519.9|3528.67|3520.67|3527.83|3519.83|22
1620401420000|2021-05-07 15:30:20|3527.89|3519.89|3528.05|3520.05|3528.1|3520.1|3527.89|3519.89|10
1620401430000|2021-05-07 15:30:30|3528.04|3520.04|3528.44|3520.44|3528.46|3520.46|3528.04|3520.04|18
1620401440000|2021-05-07 15:30:40|3528.42|3520.42|3527.78|3519.78|3528.42|3520.42|3527.57|3519.57|19
1620401450000|2021-05-07 15:30:50|3527.69|3519.69|3527.81|3519.81|3527.83|3519.83|3527.49|3519.49|15
1620401460000|2021-05-07 15:31:00|3527.8|3519.8|3527.71|3519.71|3527.83|3519.83|3527.19|3519.19|26
1620401470000|2021-05-07 15:31:10|3527.69|3519.69|3527.85|3519.85|3527.96|3519.96|3527.62|3519.62|19
1620401480000|2021-05-07 15:31:20|3527.9|3519.9|3527.85|3519.85|3528.62|3520.62|3527.84|3519.84|26
1620401490000|2021-05-07 15:31:30|3527.87|3519.87|3526.1|3518.1|3527.95|3519.95|3526.1|3518.1|27
1620401500000|2021-05-07 15:31:40|3526|3518|3525.14|3517.14|3526.08|3518.08|3525.14|3517.14|23
1620401510000|2021-05-07 15:31:50|3525.09|3517.09|3525.19|3517.19|3525.3|3517.3|3525.03|3517.03|20
1620401520000|2021-05-07 15:32:00|3525.17|3517.17|3524.89|3516.89|3525.29|3517.29|3524.68|3516.68|21
1620401530000|2021-05-07 15:32:10|3525.08|3517.08|3525.75|3517.75|3525.95|3517.95|3525.03|3517.03|28
1620401540000|2021-05-07 15:32:20|3525.76|3517.76|3524.84|3516.84|3526.52|3518.52|3524.84|3516.84|24
1620401550000|2021-05-07 15:32:30|3524.65|3516.65|3524.91|3516.91|3525.18|3517.18|3524.07|3516.07|24
1620401560000|2021-05-07 15:32:40|3524.95|3516.95|3524.67|3516.67|3524.95|3516.95|3524.15|3516.15|25
1620401570000|2021-05-07 15:32:50|3524.75|3516.75|3524.1|3516.1|3524.75|3516.75|3523.77|3515.77|24
1620401580000|2021-05-07 15:33:00|3524.15|3516.15|3524.48|3516.48|3524.72|3516.72|3524.1|3516.1|24
1620401590000|2021-05-07 15:33:10|3524.57|3516.57|3524.68|3516.68|3524.68|3516.68|3524.52|3516.52|24
1620401600000|2021-05-07 15:33:20|3524.69|3516.69|3524.7|3516.7|3524.73|3516.73|3524.43|3516.43|19
1620401610000|2021-05-07 15:33:30|3524.59|3516.59|3525.02|3517.02|3525.02|3517.02|3524.55|3516.55|17
1620401620000|2021-05-07 15:33:40|3525.01|3517.01|3524.98|3516.98|3525.11|3517.11|3524.96|3516.96|14
1620401630000|2021-05-07 15:33:50|3525|3517|3526.3|3518.3|3526.3|3518.3|3524.98|3516.98|19
1620401640000|2021-05-07 15:34:00|3526.38|3518.38|3527.43|3519.43|3527.43|3519.43|3526.38|3518.38|21
1620401650000|2021-05-07 15:34:10|3527.32|3519.32|3526.96|3518.96|3527.36|3519.36|3526.96|3518.96|20
1620401660000|2021-05-07 15:34:20|3526.98|3518.98|3527.01|3519.01|3527.42|3519.42|3526.98|3518.98|15
1620401670000|2021-05-07 15:34:30|3527.12|3519.12|3528.17|3520.17|3528.21|3520.21|3527.12|3519.12|23
1620401680000|2021-05-07 15:34:40|3528.18|3520.18|3528.96|3520.96|3529.09|3521.09|3527.96|3519.96|27
1620401690000|2021-05-07 15:34:50|3528.88|3520.88|3529.08|3521.08|3529.09|3521.09|3528.61|3520.61|23
1620401700000|2021-05-07 15:35:00|3529.07|3521.07|3528.78|3520.78|3529.12|3521.12|3528.78|3520.78|28
1620401710000|2021-05-07 15:35:10|3528.91|3520.91|3525.97|3517.97|3528.95|3520.95|3525.75|3517.75|27
1620401720000|2021-05-07 15:35:20|3526|3518|3528.49|3520.49|3528.53|3520.53|3526|3518|26
1620401730000|2021-05-07 15:35:30|3528.69|3520.69|3528.45|3520.45|3528.89|3520.89|3528.45|3520.45|23
1620401740000|2021-05-07 15:35:40|3528.58|3520.58|3528.3|3520.3|3528.58|3520.58|3527.39|3519.39|23
1620401750000|2021-05-07 15:35:50|3528.1|3520.1|3527.81|3519.81|3528.13|3520.13|3527.71|3519.71|23
1620401760000|2021-05-07 15:36:00|3527.8|3519.8|3528.49|3520.49|3528.59|3520.59|3527.71|3519.71|25
1620401770000|2021-05-07 15:36:10|3528.5|3520.5|3528.56|3520.56|3528.6|3520.6|3528.39|3520.39|16
1620401780000|2021-05-07 15:36:20|3528.54|3520.54|3528.58|3520.58|3528.78|3520.78|3528.37|3520.37|25
1620401790000|2021-05-07 15:36:30|3528.65|3520.65|3529|3521|3529.03|3521.03|3528.52|3520.52|19
1620401800000|2021-05-07 15:36:40|3528.94|3520.94|3529.47|3521.47|3529.47|3521.47|3528.94|3520.94|20
1620401810000|2021-05-07 15:36:50|3529.58|3521.58|3530.21|3522.21|3530.3|3522.3|3529.13|3521.13|22
1620401820000|2021-05-07 15:37:00|3530.22|3522.22|3530.01|3522.01|3530.22|3522.22|3529.72|3521.72|17
1620401830000|2021-05-07 15:37:10|3530.12|3522.12|3529.48|3521.48|3530.12|3522.12|3529.48|3521.48|12
1620401840000|2021-05-07 15:37:20|3529.66|3521.66|3529.88|3521.88|3529.88|3521.88|3528.66|3520.66|22
1620401850000|2021-05-07 15:37:30|3529.87|3521.87|3530.98|3522.98|3530.98|3522.98|3529.28|3521.28|24
1620401860000|2021-05-07 15:37:40|3530.63|3522.63|3529.62|3521.62|3530.75|3522.75|3529.62|3521.62|22
1620401870000|2021-05-07 15:37:50|3529.7|3521.7|3531.3|3523.3|3531.42|3523.42|3529.7|3521.7|23
1620401880000|2021-05-07 15:38:00|3531.28|3523.28|3530.05|3522.05|3531.35|3523.35|3529.79|3521.79|25
1620401890000|2021-05-07 15:38:10|3529.98|3521.98|3530.72|3522.72|3530.72|3522.72|3529.98|3521.98|23
1620401900000|2021-05-07 15:38:20|3530.77|3522.77|3530.85|3522.85|3530.89|3522.89|3530.05|3522.05|23
1620401910000|2021-05-07 15:38:30|3530.88|3522.88|3531.22|3523.22|3531.27|3523.27|3530.83|3522.83|20
1620401920000|2021-05-07 15:38:40|3531.26|3523.26|3531.36|3523.36|3531.46|3523.46|3531.2|3523.2|24
1620401930000|2021-05-07 15:38:50|3531.39|3523.39|3532.75|3524.75|3533.05|3525.05|3531.39|3523.39|27
1620401940000|2021-05-07 15:39:00|3532.73|3524.73|3533.99|3525.99|3533.99|3525.99|3531.83|3523.83|23
1620401950000|2021-05-07 15:39:10|3534.6|3526.6|3535.19|3527.19|3535.26|3527.26|3534.14|3526.14|19
1620401960000|2021-05-07 15:39:20|3535.08|3527.08|3537.59|3529.59|3537.73|3529.73|3534.84|3526.84|19
1620401970000|2021-05-07 15:39:30|3537.6|3529.6|3537.47|3529.47|3537.82|3529.82|3537.3|3529.3|21
1620401980000|2021-05-07 15:39:40|3537.87|3529.87|3538.03|3530.03|3538.03|3530.03|3537.43|3529.43|17
1620401990000|2021-05-07 15:39:50|3538.05|3530.05|3538.73|3530.73|3538.73|3530.73|3537.87|3529.87|16
1620402000000|2021-05-07 15:40:00|3538.67|3530.67|3538.53|3530.53|3538.67|3530.67|3538.51|3530.51|18
1620402010000|2021-05-07 15:40:10|3538.57|3530.57|3538.43|3530.43|3538.57|3530.57|3538.18|3530.18|17
1620402020000|2021-05-07 15:40:20|3538.38|3530.38|3538.63|3530.63|3538.68|3530.68|3538.38|3530.38|20
1620402030000|2021-05-07 15:40:30|3538.68|3530.68|3538.77|3530.77|3538.82|3530.82|3538.48|3530.48|25
1620402040000|2021-05-07 15:40:40|3539.02|3531.02|3539.06|3531.06|3539.16|3531.16|3539.01|3531.01|22
1620402050000|2021-05-07 15:40:50|3539.01|3531.01|3539.21|3531.21|3539.21|3531.21|3539.01|3531.01|15
1620402060000|2021-05-07 15:41:00|3539.27|3531.27|3538.44|3530.44|3539.28|3531.28|3538.36|3530.36|22
1620402070000|2021-05-07 15:41:10|3538.43|3530.43|3539.09|3531.09|3539.09|3531.09|3538.43|3530.43|16
1620402080000|2021-05-07 15:41:20|3539.06|3531.06|3539.14|3531.14|3539.14|3531.14|3539|3531|12
1620402090000|2021-05-07 15:41:30|3539.07|3531.07|3539.17|3531.17|3539.22|3531.22|3539|3531|21
1620402100000|2021-05-07 15:41:40|3539.22|3531.22|3539.23|3531.23|3539.24|3531.24|3539.09|3531.09|18
1620402110000|2021-05-07 15:41:50|3539.24|3531.24|3539.41|3531.41|3539.41|3531.41|3539.16|3531.16|9
1620402120000|2021-05-07 15:42:00|3539.37|3531.37|3542.03|3534.03|3542.03|3534.03|3539.37|3531.37|17
1620402130000|2021-05-07 15:42:10|3542.2|3534.2|3543.62|3535.62|3543.62|3535.62|3542.14|3534.14|16
1620402140000|2021-05-07 15:42:20|3543.61|3535.61|3544.09|3536.09|3544.09|3536.09|3543.61|3535.61|14
1620402150000|2021-05-07 15:42:30|3544.06|3536.06|3544.7|3536.7|3544.7|3536.7|3544.06|3536.06|16
1620402160000|2021-05-07 15:42:40|3544.72|3536.72|3545.94|3537.94|3545.98|3537.98|3544.72|3536.72|22
1620402170000|2021-05-07 15:42:50|3545.97|3537.97|3547.03|3539.03|3547.03|3539.03|3545.82|3537.82|25
1620402180000|2021-05-07 15:43:00|3547.01|3539.01|3547.38|3539.38|3547.38|3539.38|3546.83|3538.83|27
1620402190000|2021-05-07 15:43:10|3547.26|3539.26|3548.84|3540.84|3548.84|3540.84|3547.25|3539.25|23
1620402200000|2021-05-07 15:43:20|3548.87|3540.87|3550.97|3542.97|3550.97|3542.97|3548.78|3540.78|27
1620402210000|2021-05-07 15:43:30|3551|3543|3550.76|3542.76|3551.34|3543.34|3550.11|3542.11|24
1620402220000|2021-05-07 15:43:40|3550.77|3542.77|3550.61|3542.61|3551.29|3543.29|3550.24|3542.24|26
1620402230000|2021-05-07 15:43:50|3550.57|3542.57|3550.46|3542.46|3550.67|3542.67|3550.16|3542.16|25
1620402240000|2021-05-07 15:44:00|3550.51|3542.51|3549.03|3541.03|3550.51|3542.51|3548.96|3540.96|28
1620402250000|2021-05-07 15:44:10|3548.84|3540.84|3548.69|3540.69|3549.22|3541.22|3548.63|3540.63|23
1620402260000|2021-05-07 15:44:20|3548.53|3540.53|3547.83|3539.83|3548.53|3540.53|3547.63|3539.63|27
1620402270000|2021-05-07 15:44:30|3547.81|3539.81|3549.08|3541.08|3549.09|3541.09|3547.81|3539.81|25
1620402280000|2021-05-07 15:44:40|3549.02|3541.02|3549.1|3541.1|3549.13|3541.13|3548.79|3540.79|25
1620402290000|2021-05-07 15:44:50|3549.07|3541.07|3549.25|3541.25|3549.25|3541.25|3548.99|3540.99|18
1620402300000|2021-05-07 15:45:00|3549.21|3541.21|3550.85|3542.85|3550.92|3542.92|3549.21|3541.21|19
1620402310000|2021-05-07 15:45:10|3550.98|3542.98|3550.79|3542.79|3551.34|3543.34|3550.51|3542.51|14
1620402320000|2021-05-07 15:45:20|3551.13|3543.13|3551.59|3543.59|3552.03|3544.03|3550.51|3542.51|22
1620402330000|2021-05-07 15:45:30|3551.41|3543.41|3553.93|3545.93|3554.48|3546.48|3551.41|3543.41|26
1620402340000|2021-05-07 15:45:40|3554.12|3546.12|3553.5|3545.5|3554.8|3546.8|3553.03|3545.03|28
1620402350000|2021-05-07 15:45:50|3553.33|3545.33|3555.99|3547.99|3556.51|3548.51|3553.07|3545.07|26
1620402360000|2021-05-07 15:46:00|3554.92|3546.92|3557.93|3549.93|3558.85|3550.85|3554.92|3546.92|27
1620402370000|2021-05-07 15:46:10|3557.9|3549.9|3560.4|3552.4|3561.04|3553.04|3557.9|3549.9|27
1620402380000|2021-05-07 15:46:20|3560.51|3552.51|3561.42|3553.42|3561.53|3553.53|3558.64|3550.64|26
1620402390000|2021-05-07 15:46:30|3561.02|3553.02|3559.57|3551.57|3561.02|3553.02|3559.27|3551.27|29
1620402400000|2021-05-07 15:46:40|3559.61|3551.61|3557.99|3549.99|3559.63|3551.63|3557.94|3549.94|23
1620402410000|2021-05-07 15:46:50|3557.87|3549.87|3556.18|3548.18|3557.87|3549.87|3555.57|3547.57|25
1620402420000|2021-05-07 15:47:00|3556.16|3548.16|3563.01|3555.01|3563.01|3555.01|3556.16|3548.16|28
1620402430000|2021-05-07 15:47:10|3562.97|3554.97|3563.61|3555.61|3563.61|3555.61|3562.6|3554.6|26
1620402440000|2021-05-07 15:47:20|3563.5|3555.5|3564.1|3556.1|3564.94|3556.94|3563.14|3555.14|28
1620402450000|2021-05-07 15:47:30|3563.64|3555.64|3565.61|3557.61|3566.31|3558.31|3563.64|3555.64|19
1620402460000|2021-05-07 15:47:40|3566.07|3558.07|3568.97|3560.97|3568.97|3560.97|3564.55|3556.55|28
1620402470000|2021-05-07 15:47:50|3568.89|3560.89|3569.24|3561.24|3569.27|3561.27|3568.44|3560.44|24
1620402480000|2021-05-07 15:48:00|3569.26|3561.26|3567.52|3559.52|3569.49|3561.49|3567.12|3559.12|27
1620402490000|2021-05-07 15:48:10|3566.91|3558.91|3568.64|3560.64|3568.64|3560.64|3565.81|3557.81|26
1620402500000|2021-05-07 15:48:20|3568.52|3560.52|3573.33|3565.33|3574.37|3566.37|3568.52|3560.52|28
1620402510000|2021-05-07 15:48:30|3573.24|3565.24|3570.13|3562.13|3573.68|3565.68|3570.13|3562.13|27
1620402520000|2021-05-07 15:48:40|3569.99|3561.99|3572.04|3564.04|3572.88|3564.88|3569.57|3561.57|27
1620402530000|2021-05-07 15:48:50|3572.8|3564.8|3571.45|3563.45|3573.36|3565.36|3571.45|3563.45|27
1620402540000|2021-05-07 15:49:00|3571.57|3563.57|3571.96|3563.96|3573.44|3565.44|3571.57|3563.57|21
1620402550000|2021-05-07 15:49:10|3571.82|3563.82|3571.47|3563.47|3572.78|3564.78|3571.45|3563.45|25
1620402560000|2021-05-07 15:49:20|3571.36|3563.36|3571.09|3563.09|3571.69|3563.69|3571|3563|22
1620402570000|2021-05-07 15:49:30|3571.08|3563.08|3573.71|3565.71|3574.5|3566.5|3571.08|3563.08|26
1620402580000|2021-05-07 15:49:40|3573.91|3565.91|3570.04|3562.04|3573.91|3565.91|3570.04|3562.04|28
1620402590000|2021-05-07 15:49:50|3569.79|3561.79|3570.99|3562.99|3570.99|3562.99|3567.34|3559.34|29
1620402600000|2021-05-07 15:50:00|3571.09|3563.09|3571.53|3563.53|3572.09|3564.09|3571.09|3563.09|26
1620402610000|2021-05-07 15:50:10|3571.57|3563.57|3574.1|3566.1|3574.1|3566.1|3571.54|3563.54|29
1620402620000|2021-05-07 15:50:20|3574.26|3566.26|3574.65|3566.65|3575.08|3567.08|3573.59|3565.59|27
1620402630000|2021-05-07 15:50:30|3574.33|3566.33|3572.26|3564.26|3574.99|3566.99|3571.91|3563.91|29
1620402640000|2021-05-07 15:50:40|3572.55|3564.55|3573.6|3565.6|3573.6|3565.6|3572.55|3564.55|24
1620402650000|2021-05-07 15:50:50|3573.86|3565.86|3573.03|3565.03|3573.93|3565.93|3573.03|3565.03|26
1620402660000|2021-05-07 15:51:00|3572.82|3564.82|3574.6|3566.6|3574.6|3566.6|3572.82|3564.82|24
1620402670000|2021-05-07 15:51:10|3574.64|3566.64|3573.9|3565.9|3574.71|3566.71|3573.9|3565.9|24
1620402680000|2021-05-07 15:51:20|3573.88|3565.88|3567.98|3559.98|3574|3566|3567.27|3559.27|29
1620402690000|2021-05-07 15:51:30|3568.37|3560.37|3567.55|3559.55|3568.5|3560.5|3566.83|3558.83|25
1620402700000|2021-05-07 15:51:40|3568.09|3560.09|3567.87|3559.87|3568.8|3560.8|3567.1|3559.1|29
1620402710000|2021-05-07 15:51:50|3568.03|3560.03|3570.81|3562.81|3571.42|3563.42|3567.4|3559.4|26
1620402720000|2021-05-07 15:52:00|3569.64|3561.64|3569.7|3561.7|3573.33|3565.33|3569.29|3561.29|28
1620402730000|2021-05-07 15:52:10|3569.69|3561.69|3569.79|3561.79|3570|3562|3568.48|3560.48|27
1620402740000|2021-05-07 15:52:20|3569.41|3561.41|3569.75|3561.75|3570.1|3562.1|3569.31|3561.31|23
1620402750000|2021-05-07 15:52:30|3569.74|3561.74|3570.73|3562.73|3570.95|3562.95|3569.74|3561.74|23
1620402760000|2021-05-07 15:52:40|3570.75|3562.75|3570.18|3562.18|3570.75|3562.75|3570.13|3562.13|18
1620402770000|2021-05-07 15:52:50|3570.19|3562.19|3570.04|3562.04|3570.42|3562.42|3569.98|3561.98|23
1620402780000|2021-05-07 15:53:00|3570.05|3562.05|3569.93|3561.93|3570.3|3562.3|3569.92|3561.92|23
1620402790000|2021-05-07 15:53:10|3569.94|3561.94|3569.84|3561.84|3570.01|3562.01|3569.84|3561.84|20
1620402800000|2021-05-07 15:53:20|3569.83|3561.83|3569.56|3561.56|3569.86|3561.86|3569.42|3561.42|17
1620402810000|2021-05-07 15:53:30|3569.57|3561.57|3568.6|3560.6|3569.57|3561.57|3568.6|3560.6|17
1620402820000|2021-05-07 15:53:40|3569.11|3561.11|3567.66|3559.66|3569.15|3561.15|3567.66|3559.66|20
1620402830000|2021-05-07 15:53:50|3567.94|3559.94|3568.53|3560.53|3568.61|3560.61|3567.69|3559.69|26
1620402840000|2021-05-07 15:54:00|3568.42|3560.42|3570.9|3562.9|3570.9|3562.9|3568.42|3560.42|20
1620402850000|2021-05-07 15:54:10|3570.97|3562.97|3570.51|3562.51|3571.1|3563.1|3570.51|3562.51|27
1620402860000|2021-05-07 15:54:20|3570.47|3562.47|3570.98|3562.98|3571.25|3563.25|3570.45|3562.45|25
1620402870000|2021-05-07 15:54:30|3571.09|3563.09|3571.15|3563.15|3571.48|3563.48|3570.9|3562.9|26
1620402880000|2021-05-07 15:54:40|3570.96|3562.96|3574.95|3566.95|3574.95|3566.95|3570.96|3562.96|28
1620402890000|2021-05-07 15:54:50|3575.25|3567.25|3576.53|3568.53|3576.53|3568.53|3575.25|3567.25|27
1620402900000|2021-05-07 15:55:00|3576.75|3568.75|3577.71|3569.71|3578.4|3570.4|3576.75|3568.75|28
1620402910000|2021-05-07 15:55:10|3577.69|3569.69|3576.18|3568.18|3577.85|3569.85|3576.15|3568.15|27
1620402920000|2021-05-07 15:55:20|3576.2|3568.2|3576.66|3568.66|3576.96|3568.96|3576.2|3568.2|24
1620402930000|2021-05-07 15:55:30|3576.62|3568.62|3575.46|3567.46|3576.62|3568.62|3575.4|3567.4|24
1620402940000|2021-05-07 15:55:40|3575.55|3567.55|3576.5|3568.5|3576.76|3568.76|3575.55|3567.55|24
1620402950000|2021-05-07 15:55:50|3576.4|3568.4|3575.16|3567.16|3576.59|3568.59|3575.04|3567.04|25
1620402960000|2021-05-07 15:56:00|3575.13|3567.13|3574.98|3566.98|3575.18|3567.18|3573.68|3565.68|27
1620402970000|2021-05-07 15:56:10|3575.09|3567.09|3575.1|3567.1|3575.16|3567.16|3574.68|3566.68|26
1620402980000|2021-05-07 15:56:20|3575.41|3567.41|3575.86|3567.86|3575.99|3567.99|3575.41|3567.41|26
1620402990000|2021-05-07 15:56:30|3575.87|3567.87|3574.55|3566.55|3575.96|3567.96|3574.51|3566.51|25
1620403000000|2021-05-07 15:56:40|3574.6|3566.6|3572.26|3564.26|3574.73|3566.73|3572.26|3564.26|23
1620403010000|2021-05-07 15:56:50|3572.24|3564.24|3570.91|3562.91|3572.51|3564.51|3570.91|3562.91|24
1620403020000|2021-05-07 15:57:00|3570.72|3562.72|3574.8|3566.8|3574.8|3566.8|3570.5|3562.5|27
1620403030000|2021-05-07 15:57:10|3574.83|3566.83|3574.36|3566.36|3575.06|3567.06|3573.88|3565.88|28
1620403040000|2021-05-07 15:57:20|3574.31|3566.31|3574.78|3566.78|3574.83|3566.83|3574.28|3566.28|25
1620403050000|2021-05-07 15:57:30|3574.75|3566.75|3573.39|3565.39|3574.84|3566.84|3572.96|3564.96|26
1620403060000|2021-05-07 15:57:40|3573.4|3565.4|3573.17|3565.17|3573.9|3565.9|3573.17|3565.17|20
1620403070000|2021-05-07 15:57:50|3573.29|3565.29|3573.36|3565.36|3573.66|3565.66|3572.99|3564.99|23
1620403080000|2021-05-07 15:58:00|3573.37|3565.37|3572.63|3564.63|3573.52|3565.52|3572.57|3564.57|20
1620403090000|2021-05-07 15:58:10|3572.7|3564.7|3573.13|3565.13|3573.23|3565.23|3572.48|3564.48|26
1620403100000|2021-05-07 15:58:20|3573.29|3565.29|3573.65|3565.65|3574.23|3566.23|3573.12|3565.12|28
1620403110000|2021-05-07 15:58:30|3573.02|3565.02|3573.53|3565.53|3573.53|3565.53|3573.02|3565.02|27
1620403120000|2021-05-07 15:58:40|3573.5|3565.5|3572.72|3564.72|3573.5|3565.5|3572.65|3564.65|24
1620403130000|2021-05-07 15:58:50|3572.69|3564.69|3571.84|3563.84|3572.92|3564.92|3571.83|3563.83|24
1620403140000|2021-05-07 15:59:00|3571.83|3563.83|3571.41|3563.41|3572.44|3564.44|3571.41|3563.41|28
1620403150000|2021-05-07 15:59:10|3571.83|3563.83|3572.22|3564.22|3572.43|3564.43|3571.77|3563.77|22
1620403160000|2021-05-07 15:59:20|3572.35|3564.35|3571.82|3563.82|3572.36|3564.36|3571.67|3563.67|27
1620403170000|2021-05-07 15:59:30|3571.86|3563.86|3571.44|3563.44|3572.37|3564.37|3571.44|3563.44|22
1620403180000|2021-05-07 15:59:40|3571.4|3563.4|3571.57|3563.57|3571.68|3563.68|3571.25|3563.25|18
1620403190000|2021-05-07 15:59:50|3571.47|3563.47|3571.37|3563.37|3571.47|3563.47|3570.99|3562.99|26
1620403200000|2021-05-07 16:00:00|3571.41|3563.41|3577.4|3569.4|3577.4|3569.4|3571.01|3563.01|28
1620403210000|2021-05-07 16:00:10|3577.37|3569.37|3580.65|3572.65|3580.65|3572.65|3576.6|3568.6|29
1620403220000|2021-05-07 16:00:20|3580.63|3572.63|3580.45|3572.45|3581.15|3573.15|3580.31|3572.31|25
1620403230000|2021-05-07 16:00:30|3580.95|3572.95|3576.05|3568.05|3580.96|3572.96|3575.57|3567.57|29
1620403240000|2021-05-07 16:00:40|3576.12|3568.12|3580.45|3572.45|3581.2|3573.2|3576.09|3568.09|28
1620403250000|2021-05-07 16:00:50|3580.44|3572.44|3582.16|3574.16|3582.16|3574.16|3580.44|3572.44|28
1620403260000|2021-05-07 16:01:00|3582.21|3574.21|3580.47|3572.47|3582.21|3574.21|3580.47|3572.47|26
1620403270000|2021-05-07 16:01:10|3579.85|3571.85|3580.83|3572.83|3581.35|3573.35|3579.78|3571.78|28
1620403280000|2021-05-07 16:01:20|3580.74|3572.74|3578.53|3570.53|3580.74|3572.74|3578.48|3570.48|25
1620403290000|2021-05-07 16:01:30|3578.39|3570.39|3579.04|3571.04|3579.27|3571.27|3577.97|3569.97|27
1620403300000|2021-05-07 16:01:40|3579.16|3571.16|3577.56|3569.56|3579.16|3571.16|3577.49|3569.49|26
1620403310000|2021-05-07 16:01:50|3577.55|3569.55|3572.87|3564.87|3577.55|3569.55|3572.85|3564.85|26
1620403320000|2021-05-07 16:02:00|3573.28|3565.28|3574.03|3566.03|3574.03|3566.03|3572.79|3564.79|25
1620403330000|2021-05-07 16:02:10|3574.02|3566.02|3573.71|3565.71|3575.34|3567.34|3573.36|3565.36|27
1620403340000|2021-05-07 16:02:20|3573.69|3565.69|3574.03|3566.03|3574.04|3566.04|3572.93|3564.93|27
1620403350000|2021-05-07 16:02:30|3574|3566|3572.72|3564.72|3574.15|3566.15|3572.45|3564.45|26
1620403360000|2021-05-07 16:02:40|3572.8|3564.8|3569.94|3561.94|3572.85|3564.85|3569.94|3561.94|27
1620403370000|2021-05-07 16:02:50|3570.05|3562.05|3570.01|3562.01|3570.38|3562.38|3569.78|3561.78|25
1620403380000|2021-05-07 16:03:00|3570.09|3562.09|3570.08|3562.08|3570.3|3562.3|3569.97|3561.97|26
1620403390000|2021-05-07 16:03:10|3570.06|3562.06|3570.23|3562.23|3570.48|3562.48|3570.04|3562.04|20
1620403400000|2021-05-07 16:03:20|3570.19|3562.19|3570.13|3562.13|3570.68|3562.68|3570.11|3562.11|26
1620403410000|2021-05-07 16:03:30|3570.21|3562.21|3570.1|3562.1|3570.3|3562.3|3570.08|3562.08|24
1620403420000|2021-05-07 16:03:40|3570.06|3562.06|3569.15|3561.15|3570.16|3562.16|3567.69|3559.69|28
1620403430000|2021-05-07 16:03:50|3569.18|3561.18|3569.47|3561.47|3570.44|3562.44|3569.18|3561.18|28
1620403440000|2021-05-07 16:04:00|3569.28|3561.28|3569.03|3561.03|3569.95|3561.95|3568.76|3560.76|27
1620403450000|2021-05-07 16:04:10|3569.49|3561.49|3569.71|3561.71|3569.74|3561.74|3569.28|3561.28|28
1620403460000|2021-05-07 16:04:20|3569.73|3561.73|3568.36|3560.36|3569.92|3561.92|3567.72|3559.72|28
1620403470000|2021-05-07 16:04:30|3568.71|3560.71|3568.12|3560.12|3569.2|3561.2|3568.06|3560.06|29
1620403480000|2021-05-07 16:04:40|3568.05|3560.05|3568.09|3560.09|3568.23|3560.23|3566.64|3558.64|28
1620403490000|2021-05-07 16:04:50|3568.02|3560.02|3565.69|3557.69|3568.02|3560.02|3565.69|3557.69|21
1620403500000|2021-05-07 16:05:00|3565.53|3557.53|3561.21|3553.21|3565.53|3557.53|3560.57|3552.57|29
1620403510000|2021-05-07 16:05:10|3561.72|3553.72|3560.99|3552.99|3562.83|3554.83|3559.36|3551.36|28
1620403520000|2021-05-07 16:05:20|3562.48|3554.48|3562.23|3554.23|3563.03|3555.03|3561.69|3553.69|28
1620403530000|2021-05-07 16:05:30|3562.12|3554.12|3557.29|3549.29|3562.12|3554.12|3557.29|3549.29|25
1620403540000|2021-05-07 16:05:40|3557.19|3549.19|3553.95|3545.95|3557.19|3549.19|3552.55|3544.55|25
1620403550000|2021-05-07 16:05:50|3554.23|3546.23|3553.85|3545.85|3554.39|3546.39|3553.36|3545.36|25
1620403560000|2021-05-07 16:06:00|3554.33|3546.33|3553.68|3545.68|3554.43|3546.43|3553.35|3545.35|29
1620403570000|2021-05-07 16:06:10|3553.61|3545.61|3553.95|3545.95|3554.5|3546.5|3553.6|3545.6|25
1620403580000|2021-05-07 16:06:20|3554.67|3546.67|3552.4|3544.4|3555.41|3547.41|3552.4|3544.4|26
1620403590000|2021-05-07 16:06:30|3552.36|3544.36|3546.74|3538.74|3552.36|3544.36|3546.68|3538.68|28
1620403600000|2021-05-07 16:06:40|3546.92|3538.92|3546.86|3538.86|3547.09|3539.09|3546.12|3538.12|26
1620403610000|2021-05-07 16:06:50|3546.73|3538.73|3546.49|3538.49|3546.77|3538.77|3546.27|3538.27|25
1620403620000|2021-05-07 16:07:00|3546.5|3538.5|3551.09|3543.09|3553.45|3545.45|3546.5|3538.5|29
1620403630000|2021-05-07 16:07:10|3552.87|3544.87|3556.6|3548.6|3558.74|3550.74|3552.21|3544.21|28
1620403640000|2021-05-07 16:07:20|3556.7|3548.7|3560.8|3552.8|3563.02|3555.02|3555.44|3547.44|28
1620403650000|2021-05-07 16:07:30|3561.08|3553.08|3554.65|3546.65|3561.08|3553.08|3554.46|3546.46|28
1620403660000|2021-05-07 16:07:40|3555.43|3547.43|3556.33|3548.33|3556.56|3548.56|3554.82|3546.82|28
1620403670000|2021-05-07 16:07:50|3556.92|3548.92|3557.2|3549.2|3557.56|3549.56|3555.44|3547.44|25
1620403680000|2021-05-07 16:08:00|3557.21|3549.21|3560.68|3552.68|3560.68|3552.68|3556.74|3548.74|26
1620403690000|2021-05-07 16:08:10|3560.57|3552.57|3557.63|3549.63|3560.57|3552.57|3557.63|3549.63|28
1620403700000|2021-05-07 16:08:20|3557.54|3549.54|3559.44|3551.44|3559.46|3551.46|3557.54|3549.54|27
1620403710000|2021-05-07 16:08:30|3559.18|3551.18|3558.55|3550.55|3559.18|3551.18|3558.27|3550.27|25
1620403720000|2021-05-07 16:08:40|3558.72|3550.72|3558.66|3550.66|3558.72|3550.72|3557.51|3549.51|29
1620403730000|2021-05-07 16:08:50|3558.61|3550.61|3557.18|3549.18|3558.93|3550.93|3557.13|3549.13|27
1620403740000|2021-05-07 16:09:00|3557.19|3549.19|3558.07|3550.07|3558.27|3550.27|3557.19|3549.19|17
1620403750000|2021-05-07 16:09:10|3558.21|3550.21|3559.27|3551.27|3559.27|3551.27|3558.21|3550.21|21
1620403760000|2021-05-07 16:09:20|3559.31|3551.31|3561.21|3553.21|3561.21|3553.21|3559.03|3551.03|20
1620403770000|2021-05-07 16:09:30|3561.55|3553.55|3563.47|3555.47|3563.49|3555.49|3561.53|3553.53|28
1620403780000|2021-05-07 16:09:40|3563.13|3555.13|3564.17|3556.17|3564.17|3556.17|3563.13|3555.13|20
1620403790000|2021-05-07 16:09:50|3564.56|3556.56|3565.52|3557.52|3566.13|3558.13|3564.56|3556.56|22
1620403800000|2021-05-07 16:10:00|3565.3|3557.3|3564.27|3556.27|3566.21|3558.21|3564.25|3556.25|24
1620403810000|2021-05-07 16:10:10|3564.71|3556.71|3567.86|3559.86|3567.98|3559.98|3564.71|3556.71|26
1620403820000|2021-05-07 16:10:20|3567.85|3559.85|3568.55|3560.55|3568.55|3560.55|3566.16|3558.16|24
1620403830000|2021-05-07 16:10:30|3568.61|3560.61|3572.2|3564.2|3572.37|3564.37|3568.61|3560.61|28
1620403840000|2021-05-07 16:10:40|3572.42|3564.42|3572.92|3564.92|3572.92|3564.92|3569.74|3561.74|25
1620403850000|2021-05-07 16:10:50|3572.91|3564.91|3573.1|3565.1|3573.32|3565.32|3572.88|3564.88|22
1620403860000|2021-05-07 16:11:00|3573.33|3565.33|3571.59|3563.59|3573.57|3565.57|3571.59|3563.59|25
1620403870000|2021-05-07 16:11:10|3571.58|3563.58|3573.48|3565.48|3573.71|3565.71|3571.58|3563.58|26
1620403880000|2021-05-07 16:11:20|3573.53|3565.53|3574.97|3566.97|3575.03|3567.03|3573.48|3565.48|28
1620403890000|2021-05-07 16:11:30|3574.84|3566.84|3576.53|3568.53|3576.53|3568.53|3574.58|3566.58|26
1620403900000|2021-05-07 16:11:40|3576.85|3568.85|3580.72|3572.72|3580.72|3572.72|3576.85|3568.85|24
1620403910000|2021-05-07 16:11:50|3580.83|3572.83|3579.9|3571.9|3581.54|3573.54|3579.65|3571.65|28
1620403920000|2021-05-07 16:12:00|3580|3572|3580.72|3572.72|3580.72|3572.72|3578.62|3570.62|29
1620403930000|2021-05-07 16:12:10|3580.88|3572.88|3583.92|3575.92|3583.93|3575.93|3580.88|3572.88|25
1620403940000|2021-05-07 16:12:20|3583.77|3575.77|3586.34|3578.34|3586.34|3578.34|3583.77|3575.77|27
1620403950000|2021-05-07 16:12:30|3586.45|3578.45|3587.46|3579.46|3587.84|3579.84|3585.94|3577.94|22
1620403960000|2021-05-07 16:12:40|3587.66|3579.66|3589.05|3581.05|3589.54|3581.54|3587.29|3579.29|27
1620403970000|2021-05-07 16:12:50|3589.25|3581.25|3590.77|3582.77|3590.77|3582.77|3589.04|3581.04|28
1620403980000|2021-05-07 16:13:00|3591.01|3583.01|3589.53|3581.53|3591.23|3583.23|3588.14|3580.14|27
1620403990000|2021-05-07 16:13:10|3589.6|3581.6|3591.16|3583.16|3591.16|3583.16|3588|3580|28
1620404000000|2021-05-07 16:13:20|3591.14|3583.14|3592.89|3584.89|3593.1|3585.1|3591.14|3583.14|24
1620404010000|2021-05-07 16:13:30|3592.6|3584.6|3592.55|3584.55|3593.97|3585.97|3591.68|3583.68|24
1620404020000|2021-05-07 16:13:40|3592.97|3584.97|3591.62|3583.62|3593.41|3585.41|3590.92|3582.92|26
1620404030000|2021-05-07 16:13:50|3591.36|3583.36|3586.88|3578.88|3591.38|3583.38|3586.03|3578.03|29
1620404040000|2021-05-07 16:14:00|3587.07|3579.07|3581.51|3573.51|3587.19|3579.19|3581.41|3573.41|28
1620404050000|2021-05-07 16:14:10|3580.71|3572.71|3579.91|3571.91|3580.97|3572.97|3578.4|3570.4|28
1620404060000|2021-05-07 16:14:20|3579.99|3571.99|3581.12|3573.12|3584.13|3576.13|3579.99|3571.99|28
1620404070000|2021-05-07 16:14:30|3581.1|3573.1|3581.64|3573.64|3581.79|3573.79|3581.1|3573.1|26
1620404080000|2021-05-07 16:14:40|3581.47|3573.47|3585.1|3577.1|3585.2|3577.2|3581.47|3573.47|28
1620404090000|2021-05-07 16:14:50|3584.21|3576.21|3581.42|3573.42|3585.4|3577.4|3581.42|3573.42|29
1620404100000|2021-05-07 16:15:00|3583.01|3575.01|3583.67|3575.67|3587.11|3579.11|3583.01|3575.01|29
1620404110000|2021-05-07 16:15:10|3583.44|3575.44|3581.68|3573.68|3583.48|3575.48|3581.68|3573.68|27
1620404120000|2021-05-07 16:15:20|3581.04|3573.04|3578.24|3570.24|3581.22|3573.22|3577.7|3569.7|28
1620404130000|2021-05-07 16:15:30|3578.54|3570.54|3581.57|3573.57|3582.55|3574.55|3578.53|3570.53|28
1620404140000|2021-05-07 16:15:40|3581.76|3573.76|3584.61|3576.61|3584.95|3576.95|3581.76|3573.76|28
1620404150000|2021-05-07 16:15:50|3584.43|3576.43|3585.65|3577.65|3586.19|3578.19|3584.17|3576.17|26
1620404160000|2021-05-07 16:16:00|3585.89|3577.89|3588.09|3580.09|3588.35|3580.35|3585.72|3577.72|27
1620404170000|2021-05-07 16:16:10|3588.27|3580.27|3587.11|3579.11|3588.6|3580.6|3586.77|3578.77|20
1620404180000|2021-05-07 16:16:20|3587.95|3579.95|3591.71|3583.71|3592.66|3584.66|3587.78|3579.78|24
1620404190000|2021-05-07 16:16:30|3591.35|3583.35|3590.75|3582.75|3592.15|3584.15|3590.75|3582.75|29
1620404200000|2021-05-07 16:16:40|3591.07|3583.07|3593.35|3585.35|3593.61|3585.61|3590.65|3582.65|27
1620404210000|2021-05-07 16:16:50|3593.42|3585.42|3592.89|3584.89|3594.65|3586.65|3592.89|3584.89|29
1620404220000|2021-05-07 16:17:00|3593.09|3585.09|3592.75|3584.75|3594.73|3586.73|3592.75|3584.75|28
1620404230000|2021-05-07 16:17:10|3592.67|3584.67|3586.13|3578.13|3592.67|3584.67|3585.9|3577.9|28
1620404240000|2021-05-07 16:17:20|3584.8|3576.8|3579.63|3571.63|3584.8|3576.8|3579.14|3571.14|28
1620404250000|2021-05-07 16:17:30|3579.64|3571.64|3578.1|3570.1|3581.46|3573.46|3578.07|3570.07|28
1620404260000|2021-05-07 16:17:40|3578.85|3570.85|3584.64|3576.64|3585.28|3577.28|3578.55|3570.55|28
1620404270000|2021-05-07 16:17:50|3584.75|3576.75|3581.15|3573.15|3584.77|3576.77|3580.95|3572.95|27
1620404280000|2021-05-07 16:18:00|3580.74|3572.74|3582.46|3574.46|3583.51|3575.51|3580.74|3572.74|26
1620404290000|2021-05-07 16:18:10|3582.95|3574.95|3584.6|3576.6|3585.85|3577.85|3582.95|3574.95|27
1620404300000|2021-05-07 16:18:20|3584.29|3576.29|3580|3572|3584.48|3576.48|3579.77|3571.77|29
1620404310000|2021-05-07 16:18:30|3580.33|3572.33|3583.58|3575.58|3584.02|3576.02|3579.71|3571.71|28
1620404320000|2021-05-07 16:18:40|3583.85|3575.85|3583.24|3575.24|3583.85|3575.85|3582.45|3574.45|26
1620404330000|2021-05-07 16:18:50|3583.26|3575.26|3579.62|3571.62|3583.66|3575.66|3579.62|3571.62|29
1620404340000|2021-05-07 16:19:00|3579.61|3571.61|3580.88|3572.88|3581.67|3573.67|3579.47|3571.47|23
1620404350000|2021-05-07 16:19:10|3580.39|3572.39|3576.03|3568.03|3580.65|3572.65|3575.97|3567.97|24
1620404360000|2021-05-07 16:19:20|3576.01|3568.01|3575.48|3567.48|3576.02|3568.02|3574.84|3566.84|27
1620404370000|2021-05-07 16:19:30|3575.53|3567.53|3574.82|3566.82|3575.89|3567.89|3574.79|3566.79|28
1620404380000|2021-05-07 16:19:40|3574.81|3566.81|3573.06|3565.06|3574.81|3566.81|3572.12|3564.12|27
1620404390000|2021-05-07 16:19:50|3573.05|3565.05|3573.69|3565.69|3574.08|3566.08|3572.52|3564.52|26
1620404400000|2021-05-07 16:20:00|3573.97|3565.97|3572.81|3564.81|3576.12|3568.12|3572.75|3564.75|28
1620404410000|2021-05-07 16:20:10|3572.87|3564.87|3575.17|3567.17|3575.44|3567.44|3572.87|3564.87|26
1620404420000|2021-05-07 16:20:20|3575.48|3567.48|3575.42|3567.42|3575.66|3567.66|3573.17|3565.17|28
1620404430000|2021-05-07 16:20:30|3575.43|3567.43|3575.84|3567.84|3576.63|3568.63|3575.21|3567.21|23
1620404440000|2021-05-07 16:20:40|3575.97|3567.97|3575.52|3567.52|3575.99|3567.99|3575.39|3567.39|22
1620404450000|2021-05-07 16:20:50|3575.78|3567.78|3575.98|3567.98|3576.08|3568.08|3575.5|3567.5|23
1620404460000|2021-05-07 16:21:00|3575.86|3567.86|3575.74|3567.74|3575.89|3567.89|3575.57|3567.57|19
1620404470000|2021-05-07 16:21:10|3575.72|3567.72|3575.4|3567.4|3575.77|3567.77|3575.14|3567.14|25
1620404480000|2021-05-07 16:21:20|3575.48|3567.48|3575|3567|3575.51|3567.51|3574.42|3566.42|26
1620404490000|2021-05-07 16:21:30|3574.94|3566.94|3573.77|3565.77|3574.96|3566.96|3573.77|3565.77|18
1620404500000|2021-05-07 16:21:40|3573.5|3565.5|3573.53|3565.53|3573.75|3565.75|3572.85|3564.85|21
1620404510000|2021-05-07 16:21:50|3573.35|3565.35|3572.59|3564.59|3573.4|3565.4|3572.59|3564.59|22
1620404520000|2021-05-07 16:22:00|3572.58|3564.58|3568.13|3560.13|3572.58|3564.58|3568.13|3560.13|22
1620404530000|2021-05-07 16:22:10|3568.29|3560.29|3568.03|3560.03|3568.29|3560.29|3566.09|3558.09|29
1620404540000|2021-05-07 16:22:20|3568.05|3560.05|3565.7|3557.7|3568.05|3560.05|3565.3|3557.3|27
1620404550000|2021-05-07 16:22:30|3566.2|3558.2|3564.48|3556.48|3566.2|3558.2|3564.06|3556.06|28
1620404560000|2021-05-07 16:22:40|3564.32|3556.32|3565.03|3557.03|3565.19|3557.19|3564.29|3556.29|26
1620404570000|2021-05-07 16:22:50|3564.93|3556.93|3563.98|3555.98|3564.93|3556.93|3563.94|3555.94|23
1620404580000|2021-05-07 16:23:00|3563.92|3555.92|3562.31|3554.31|3564.08|3556.08|3562.31|3554.31|25
1620404590000|2021-05-07 16:23:10|3561.96|3553.96|3559.19|3551.19|3561.96|3553.96|3558.41|3550.41|26
1620404600000|2021-05-07 16:23:20|3559.31|3551.31|3557.53|3549.53|3559.85|3551.85|3556.77|3548.77|26
1620404610000|2021-05-07 16:23:30|3557.58|3549.58|3556.19|3548.19|3557.76|3549.76|3555.75|3547.75|27
1620404620000|2021-05-07 16:23:40|3556.26|3548.26|3553.84|3545.84|3557.14|3549.14|3553.15|3545.15|29
1620404630000|2021-05-07 16:23:50|3553.74|3545.74|3550.86|3542.86|3553.8|3545.8|3550.36|3542.36|28
1620404640000|2021-05-07 16:24:00|3551.04|3543.04|3552.69|3544.69|3552.72|3544.72|3551.04|3543.04|28
1620404650000|2021-05-07 16:24:10|3552.7|3544.7|3552.86|3544.86|3553.25|3545.25|3552.67|3544.67|27
1620404660000|2021-05-07 16:24:20|3552.65|3544.65|3554.96|3546.96|3554.96|3546.96|3552.63|3544.63|28
1620404670000|2021-05-07 16:24:30|3554.88|3546.88|3557.78|3549.78|3559.94|3551.94|3554.88|3546.88|26
1620404680000|2021-05-07 16:24:40|3557.91|3549.91|3555|3547|3557.91|3549.91|3554.71|3546.71|22
1620404690000|2021-05-07 16:24:50|3555.52|3547.52|3557.13|3549.13|3557.13|3549.13|3555.14|3547.14|28
1620404700000|2021-05-07 16:25:00|3558.04|3550.04|3557.78|3549.78|3558.37|3550.37|3557.4|3549.4|25
1620404710000|2021-05-07 16:25:10|3557.77|3549.77|3556.63|3548.63|3557.88|3549.88|3555.48|3547.48|28
1620404720000|2021-05-07 16:25:20|3556.23|3548.23|3556.82|3548.82|3557.94|3549.94|3555.73|3547.73|28
1620404730000|2021-05-07 16:25:30|3556.5|3548.5|3556.55|3548.55|3556.78|3548.78|3555.97|3547.97|24
1620404740000|2021-05-07 16:25:40|3556.5|3548.5|3558.15|3550.15|3558.21|3550.21|3556.5|3548.5|23
1620404750000|2021-05-07 16:25:50|3558.09|3550.09|3557.65|3549.65|3558.09|3550.09|3556.54|3548.54|24
1620404760000|2021-05-07 16:26:00|3557.62|3549.62|3556.4|3548.4|3558.22|3550.22|3556.01|3548.01|23
1620404770000|2021-05-07 16:26:10|3556.26|3548.26|3556.26|3548.26|3556.41|3548.41|3556.04|3548.04|21
1620404780000|2021-05-07 16:26:20|3556.27|3548.27|3555.17|3547.17|3556.55|3548.55|3555.17|3547.17|24
1620404790000|2021-05-07 16:26:30|3555.15|3547.15|3556.91|3548.91|3557.55|3549.55|3555.15|3547.15|27
1620404800000|2021-05-07 16:26:40|3556.09|3548.09|3555.88|3547.88|3556.14|3548.14|3555.54|3547.54|26
1620404810000|2021-05-07 16:26:50|3555.94|3547.94|3555.46|3547.46|3556.8|3548.8|3555.46|3547.46|22
1620404820000|2021-05-07 16:27:00|3555.31|3547.31|3555.75|3547.75|3556.06|3548.06|3554.34|3546.34|27
1620404830000|2021-05-07 16:27:10|3555.85|3547.85|3555.4|3547.4|3555.87|3547.87|3555.08|3547.08|24
1620404840000|2021-05-07 16:27:20|3555.66|3547.66|3555.4|3547.4|3556.36|3548.36|3555.22|3547.22|29
1620404850000|2021-05-07 16:27:30|3555.57|3547.57|3555.01|3547.01|3556.09|3548.09|3554.79|3546.79|25
1620404860000|2021-05-07 16:27:40|3555.04|3547.04|3555.92|3547.92|3555.92|3547.92|3554.77|3546.77|28
1620404870000|2021-05-07 16:27:50|3555.9|3547.9|3555.71|3547.71|3556.34|3548.34|3555.44|3547.44|28
1620404880000|2021-05-07 16:28:00|3555.48|3547.48|3555.95|3547.95|3556.73|3548.73|3555.11|3547.11|25
1620404890000|2021-05-07 16:28:10|3555.37|3547.37|3556.28|3548.28|3556.28|3548.28|3555.37|3547.37|26
1620404900000|2021-05-07 16:28:20|3556.24|3548.24|3556.97|3548.97|3557.18|3549.18|3556.24|3548.24|28
1620404910000|2021-05-07 16:28:30|3557.03|3549.03|3555.27|3547.27|3557.03|3549.03|3553.93|3545.93|27
1620404920000|2021-05-07 16:28:40|3555.34|3547.34|3553.11|3545.11|3555.69|3547.69|3552.9|3544.9|28
1620404930000|2021-05-07 16:28:50|3553.02|3545.02|3553.26|3545.26|3553.34|3545.34|3553.02|3545.02|12
1620404940000|2021-05-07 16:29:00|3553.22|3545.22|3553.51|3545.51|3553.89|3545.89|3552.92|3544.92|19
1620404950000|2021-05-07 16:29:10|3553.59|3545.59|3552.98|3544.98|3553.7|3545.7|3552.98|3544.98|22
1620404960000|2021-05-07 16:29:20|3552.99|3544.99|3552.86|3544.86|3553.15|3545.15|3552.63|3544.63|20
1620404970000|2021-05-07 16:29:30|3552.87|3544.87|3548.89|3540.89|3552.92|3544.92|3548.89|3540.89|26
1620404980000|2021-05-07 16:29:40|3548.93|3540.93|3546.98|3538.98|3549.08|3541.08|3546.98|3538.98|28
1620404990000|2021-05-07 16:29:50|3546.93|3538.93|3548.15|3540.15|3548.31|3540.31|3546.29|3538.29|28
1620405000000|2021-05-07 16:30:00|3548.06|3540.06|3552.4|3544.4|3552.4|3544.4|3548.06|3540.06|28
1620405010000|2021-05-07 16:30:10|3552.33|3544.33|3553.25|3545.25|3553.82|3545.82|3552.06|3544.06|29
1620405020000|2021-05-07 16:30:20|3553.81|3545.81|3556.13|3548.13|3556.8|3548.8|3553.81|3545.81|24
1620405030000|2021-05-07 16:30:30|3556.19|3548.19|3556.49|3548.49|3556.68|3548.68|3556.16|3548.16|27
1620405040000|2021-05-07 16:30:40|3556.61|3548.61|3556.65|3548.65|3556.81|3548.81|3556.43|3548.43|17
1620405050000|2021-05-07 16:30:50|3556.66|3548.66|3559.52|3551.52|3559.57|3551.57|3556.56|3548.56|21
1620405060000|2021-05-07 16:31:00|3558.69|3550.69|3558.38|3550.38|3559.12|3551.12|3556.99|3548.99|19
1620405070000|2021-05-07 16:31:10|3558.59|3550.59|3557.02|3549.02|3558.59|3550.59|3556.92|3548.92|24
1620405080000|2021-05-07 16:31:20|3557.01|3549.01|3556.59|3548.59|3557.1|3549.1|3556.48|3548.48|18
1620405090000|2021-05-07 16:31:30|3556.68|3548.68|3557.69|3549.69|3557.69|3549.69|3556.68|3548.68|18
1620405100000|2021-05-07 16:31:40|3557.93|3549.93|3559.75|3551.75|3560.12|3552.12|3557.47|3549.47|26
1620405110000|2021-05-07 16:31:50|3559.49|3551.49|3564.54|3556.54|3565.05|3557.05|3559.49|3551.49|28
1620405120000|2021-05-07 16:32:00|3565.01|3557.01|3562.77|3554.77|3565.01|3557.01|3562.77|3554.77|29
1620405130000|2021-05-07 16:32:10|3560.55|3552.55|3559.15|3551.15|3560.55|3552.55|3559.15|3551.15|26
1620405140000|2021-05-07 16:32:20|3559.14|3551.14|3557.62|3549.62|3559.32|3551.32|3557.54|3549.54|24
1620405150000|2021-05-07 16:32:30|3557.48|3549.48|3556.58|3548.58|3557.61|3549.61|3556.01|3548.01|28
1620405160000|2021-05-07 16:32:40|3556.78|3548.78|3558.23|3550.23|3558.23|3550.23|3556.78|3548.78|24
1620405170000|2021-05-07 16:32:50|3558.16|3550.16|3561.65|3553.65|3562.51|3554.51|3557.63|3549.63|28
1620405180000|2021-05-07 16:33:00|3561.58|3553.58|3561.06|3553.06|3562.2|3554.2|3560.69|3552.69|27
1620405190000|2021-05-07 16:33:10|3561.13|3553.13|3559.83|3551.83|3561.47|3553.47|3559.78|3551.78|23
1620405200000|2021-05-07 16:33:20|3559.88|3551.88|3559.96|3551.96|3559.96|3551.96|3559.66|3551.66|22
1620405210000|2021-05-07 16:33:30|3560.14|3552.14|3560.48|3552.48|3560.98|3552.98|3560.14|3552.14|19
1620405220000|2021-05-07 16:33:40|3560.44|3552.44|3560.5|3552.5|3560.71|3552.71|3560.17|3552.17|24
1620405230000|2021-05-07 16:33:50|3560.48|3552.48|3560.18|3552.18|3560.48|3552.48|3559.96|3551.96|24
1620405240000|2021-05-07 16:34:00|3560.08|3552.08|3559.88|3551.88|3560.08|3552.08|3559.8|3551.8|20
1620405250000|2021-05-07 16:34:10|3560.22|3552.22|3561.2|3553.2|3561.2|3553.2|3559.95|3551.95|21
1620405260000|2021-05-07 16:34:20|3561.26|3553.26|3560.28|3552.28|3561.41|3553.41|3560.25|3552.25|27
1620405270000|2021-05-07 16:34:30|3559.99|3551.99|3558.54|3550.54|3559.99|3551.99|3556.4|3548.4|27
1620405280000|2021-05-07 16:34:40|3558.55|3550.55|3559.25|3551.25|3559.42|3551.42|3558.35|3550.35|24
1620405290000|2021-05-07 16:34:50|3559.01|3551.01|3558.07|3550.07|3559.15|3551.15|3557.4|3549.4|26
1620405300000|2021-05-07 16:35:00|3558.06|3550.06|3560.46|3552.46|3560.78|3552.78|3558.06|3550.06|26
1620405310000|2021-05-07 16:35:10|3560.45|3552.45|3560.43|3552.43|3561.84|3553.84|3560.26|3552.26|26
1620405320000|2021-05-07 16:35:20|3560.4|3552.4|3558.97|3550.97|3560.4|3552.4|3558.97|3550.97|28
1620405330000|2021-05-07 16:35:30|3558.78|3550.78|3558.23|3550.23|3559.18|3551.18|3558.23|3550.23|24
1620405340000|2021-05-07 16:35:40|3558.34|3550.34|3558.18|3550.18|3558.76|3550.76|3557.79|3549.79|25
1620405350000|2021-05-07 16:35:50|3558.04|3550.04|3558.56|3550.56|3558.64|3550.64|3557.25|3549.25|24
1620405360000|2021-05-07 16:36:00|3558.55|3550.55|3557.03|3549.03|3558.55|3550.55|3557.02|3549.02|23
1620405370000|2021-05-07 16:36:10|3557.09|3549.09|3553.61|3545.61|3557.09|3549.09|3552.5|3544.5|27
1620405380000|2021-05-07 16:36:20|3553.84|3545.84|3554.64|3546.64|3554.91|3546.91|3553.49|3545.49|28
1620405390000|2021-05-07 16:36:30|3554.29|3546.29|3552.64|3544.64|3556.06|3548.06|3552.64|3544.64|27
1620405400000|2021-05-07 16:36:40|3552.91|3544.91|3554.7|3546.7|3554.7|3546.7|3552.55|3544.55|26
1620405410000|2021-05-07 16:36:50|3554.48|3546.48|3550.12|3542.12|3554.84|3546.84|3550.12|3542.12|28
1620405420000|2021-05-07 16:37:00|3550.15|3542.15|3552.15|3544.15|3552.23|3544.23|3549.49|3541.49|26
1620405430000|2021-05-07 16:37:10|3552.36|3544.36|3554.02|3546.02|3554.02|3546.02|3552.36|3544.36|27
1620405440000|2021-05-07 16:37:20|3553.96|3545.96|3554.84|3546.84|3554.84|3546.84|3553.04|3545.04|22
1620405450000|2021-05-07 16:37:30|3554.82|3546.82|3555.01|3547.01|3555.81|3547.81|3554.35|3546.35|27
1620405460000|2021-05-07 16:37:40|3555.02|3547.02|3555.65|3547.65|3555.96|3547.96|3554.97|3546.97|22
1620405470000|2021-05-07 16:37:50|3555.41|3547.41|3556.04|3548.04|3556.04|3548.04|3554.24|3546.24|21
1620405480000|2021-05-07 16:38:00|3556.09|3548.09|3555.7|3547.7|3556.25|3548.25|3555.6|3547.6|17
1620405490000|2021-05-07 16:38:10|3555.69|3547.69|3555.87|3547.87|3555.94|3547.94|3555.09|3547.09|22
1620405500000|2021-05-07 16:38:20|3555.5|3547.5|3553.66|3545.66|3555.54|3547.54|3553.65|3545.65|26
1620405510000|2021-05-07 16:38:30|3553.67|3545.67|3552.11|3544.11|3553.67|3545.67|3552.11|3544.11|26
1620405520000|2021-05-07 16:38:40|3551.89|3543.89|3552|3544|3552|3544|3550.94|3542.94|26
1620405530000|2021-05-07 16:38:50|3552.16|3544.16|3553.82|3545.82|3554.04|3546.04|3552.16|3544.16|26
1620405540000|2021-05-07 16:39:00|3554.35|3546.35|3556.48|3548.48|3556.48|3548.48|3553.85|3545.85|24
1620405550000|2021-05-07 16:39:10|3556.49|3548.49|3555.96|3547.96|3556.51|3548.51|3554.98|3546.98|21
1620405560000|2021-05-07 16:39:20|3555.9|3547.9|3555.6|3547.6|3555.97|3547.97|3554.99|3546.99|23
1620405570000|2021-05-07 16:39:30|3555.1|3547.1|3555.6|3547.6|3555.6|3547.6|3553.72|3545.72|27
1620405580000|2021-05-07 16:39:40|3555.63|3547.63|3555.91|3547.91|3555.93|3547.93|3555.63|3547.63|18
1620405590000|2021-05-07 16:39:50|3556.03|3548.03|3555.99|3547.99|3556.03|3548.03|3555.6|3547.6|23
1620405600000|2021-05-07 16:40:00|3555.72|3547.72|3556.14|3548.14|3556.15|3548.15|3555.72|3547.72|21
1620405610000|2021-05-07 16:40:10|3556.02|3548.02|3556.12|3548.12|3556.31|3548.31|3556|3548|19
1620405620000|2021-05-07 16:40:20|3556.19|3548.19|3555.98|3547.98|3556.19|3548.19|3555.97|3547.97|13
1620405630000|2021-05-07 16:40:30|3555.93|3547.93|3554.93|3546.93|3555.94|3547.94|3554.93|3546.93|18
1620405640000|2021-05-07 16:40:40|3553.77|3545.77|3555.34|3547.34|3555.41|3547.41|3553.41|3545.41|23
1620405650000|2021-05-07 16:40:50|3555.31|3547.31|3554.67|3546.67|3555.43|3547.43|3554.64|3546.64|26
1620405660000|2021-05-07 16:41:00|3554.7|3546.7|3555.32|3547.32|3555.46|3547.46|3554.7|3546.7|27
1620405670000|2021-05-07 16:41:10|3555.26|3547.26|3552.9|3544.9|3555.26|3547.26|3552.9|3544.9|24
1620405680000|2021-05-07 16:41:20|3552.59|3544.59|3550.9|3542.9|3552.59|3544.59|3550.87|3542.87|28
1620405690000|2021-05-07 16:41:30|3550.89|3542.89|3550.22|3542.22|3551.8|3543.8|3550.22|3542.22|28
1620405700000|2021-05-07 16:41:40|3549.73|3541.73|3547.56|3539.56|3549.99|3541.99|3547.56|3539.56|28
1620405710000|2021-05-07 16:41:50|3547.59|3539.59|3548.18|3540.18|3548.19|3540.19|3547.23|3539.23|28
1620405720000|2021-05-07 16:42:00|3548.2|3540.2|3548.88|3540.88|3548.9|3540.9|3548.2|3540.2|25
1620405730000|2021-05-07 16:42:10|3548.93|3540.93|3549.41|3541.41|3549.43|3541.43|3548.92|3540.92|23
1620405740000|2021-05-07 16:42:20|3549.31|3541.31|3549.64|3541.64|3549.64|3541.64|3549.19|3541.19|18
1620405750000|2021-05-07 16:42:30|3550.55|3542.55|3552.09|3544.09|3552.09|3544.09|3550.55|3542.55|24
1620405760000|2021-05-07 16:42:40|3551.77|3543.77|3551.87|3543.87|3552.11|3544.11|3551.24|3543.24|13
1620405770000|2021-05-07 16:42:50|3551.75|3543.75|3551.96|3543.96|3552.01|3544.01|3551.7|3543.7|22
1620405780000|2021-05-07 16:43:00|3551.99|3543.99|3551.93|3543.93|3551.99|3543.99|3551.87|3543.87|12
1620405790000|2021-05-07 16:43:10|3551.94|3543.94|3555.01|3547.01|3555.14|3547.14|3551.94|3543.94|25
1620405800000|2021-05-07 16:43:20|3554.12|3546.12|3557.29|3549.29|3557.44|3549.44|3554.12|3546.12|26
1620405810000|2021-05-07 16:43:30|3556.97|3548.97|3555.99|3547.99|3557.43|3549.43|3555.3|3547.3|26
1620405820000|2021-05-07 16:43:40|3556.06|3548.06|3556.2|3548.2|3557.37|3549.37|3556.04|3548.04|28
1620405830000|2021-05-07 16:43:50|3556.57|3548.57|3558.29|3550.29|3558.29|3550.29|3556.16|3548.16|25
1620405840000|2021-05-07 16:44:00|3558.28|3550.28|3557.73|3549.73|3558.28|3550.28|3556.86|3548.86|29
1620405850000|2021-05-07 16:44:10|3557.81|3549.81|3558.01|3550.01|3558.24|3550.24|3557.75|3549.75|24
1620405860000|2021-05-07 16:44:20|3557.77|3549.77|3557.64|3549.64|3557.89|3549.89|3557.6|3549.6|22
1620405870000|2021-05-07 16:44:30|3557.74|3549.74|3558.17|3550.17|3558.17|3550.17|3557.74|3549.74|23
1620405880000|2021-05-07 16:44:40|3558.16|3550.16|3558.19|3550.19|3558.33|3550.33|3558.04|3550.04|24
1620405890000|2021-05-07 16:44:50|3558.31|3550.31|3558.29|3550.29|3558.63|3550.63|3558.15|3550.15|21
1620405900000|2021-05-07 16:45:00|3558.16|3550.16|3558.26|3550.26|3558.44|3550.44|3558.07|3550.07|20
1620405910000|2021-05-07 16:45:10|3558.25|3550.25|3560.45|3552.45|3560.49|3552.49|3558.25|3550.25|26
1620405920000|2021-05-07 16:45:20|3560.4|3552.4|3560.08|3552.08|3560.5|3552.5|3559.75|3551.75|24
1620405930000|2021-05-07 16:45:30|3560.09|3552.09|3559.32|3551.32|3560.21|3552.21|3559.2|3551.2|24
1620405940000|2021-05-07 16:45:40|3559.3|3551.3|3559.02|3551.02|3559.41|3551.41|3558.84|3550.84|22
1620405950000|2021-05-07 16:45:50|3559.03|3551.03|3558|3550|3559.11|3551.11|3557.97|3549.97|18
1620405960000|2021-05-07 16:46:00|3558.07|3550.07|3558.15|3550.15|3558.26|3550.26|3557.95|3549.95|17
1620405970000|2021-05-07 16:46:10|3558.14|3550.14|3557.71|3549.71|3558.14|3550.14|3557.63|3549.63|22
1620405980000|2021-05-07 16:46:20|3557.66|3549.66|3556.34|3548.34|3557.66|3549.66|3555.99|3547.99|25
1620405990000|2021-05-07 16:46:30|3556.42|3548.42|3556.57|3548.57|3556.74|3548.74|3556.19|3548.19|25
1620406000000|2021-05-07 16:46:40|3556.56|3548.56|3556.31|3548.31|3556.56|3548.56|3555.25|3547.25|29
1620406010000|2021-05-07 16:46:50|3556.25|3548.25|3555.58|3547.58|3556.43|3548.43|3555.58|3547.58|27
1620406020000|2021-05-07 16:47:00|3555.54|3547.54|3555.45|3547.45|3555.78|3547.78|3555.12|3547.12|27
1620406030000|2021-05-07 16:47:10|3555.41|3547.41|3555.35|3547.35|3555.41|3547.41|3555.14|3547.14|16
1620406040000|2021-05-07 16:47:20|3555.34|3547.34|3555.3|3547.3|3555.44|3547.44|3555.15|3547.15|26
1620406050000|2021-05-07 16:47:30|3555.26|3547.26|3554.82|3546.82|3555.26|3547.26|3554.82|3546.82|24
1620406060000|2021-05-07 16:47:40|3554.81|3546.81|3554.96|3546.96|3555.02|3547.02|3554.81|3546.81|12
1620406070000|2021-05-07 16:47:50|3554.95|3546.95|3556.22|3548.22|3556.22|3548.22|3554.95|3546.95|8
1620406080000|2021-05-07 16:48:00|3556.02|3548.02|3554.31|3546.31|3556.02|3548.02|3554.22|3546.22|25
1620406090000|2021-05-07 16:48:10|3554.38|3546.38|3554.82|3546.82|3554.82|3546.82|3554.38|3546.38|19
1620406100000|2021-05-07 16:48:20|3554.78|3546.78|3554.84|3546.84|3554.89|3546.89|3554.72|3546.72|17
1620406110000|2021-05-07 16:48:30|3554.72|3546.72|3555.14|3547.14|3555.29|3547.29|3554.72|3546.72|22
1620406120000|2021-05-07 16:48:40|3555.16|3547.16|3555.08|3547.08|3555.33|3547.33|3554.96|3546.96|24
1620406130000|2021-05-07 16:48:50|3555.09|3547.09|3554.82|3546.82|3555.25|3547.25|3554.63|3546.63|17
1620406140000|2021-05-07 16:49:00|3554.56|3546.56|3556.58|3548.58|3556.63|3548.63|3554.48|3546.48|22
1620406150000|2021-05-07 16:49:10|3556.62|3548.62|3556.02|3548.02|3557.23|3549.23|3556.02|3548.02|28
1620406160000|2021-05-07 16:49:20|3555.96|3547.96|3555.56|3547.56|3555.96|3547.96|3555.21|3547.21|27
1620406170000|2021-05-07 16:49:30|3555.6|3547.6|3555.79|3547.79|3555.88|3547.88|3555.59|3547.59|25
1620406180000|2021-05-07 16:49:40|3555.87|3547.87|3556.36|3548.36|3556.51|3548.51|3555.61|3547.61|21
1620406190000|2021-05-07 16:49:50|3556.4|3548.4|3555.56|3547.56|3556.42|3548.42|3555.5|3547.5|20
1620406200000|2021-05-07 16:50:00|3555.53|3547.53|3556.45|3548.45|3556.52|3548.52|3555.43|3547.43|24
1620406210000|2021-05-07 16:50:10|3556.96|3548.96|3556.47|3548.47|3556.98|3548.98|3556.05|3548.05|19
1620406220000|2021-05-07 16:50:20|3556.44|3548.44|3556.5|3548.5|3556.73|3548.73|3556.44|3548.44|18
1620406230000|2021-05-07 16:50:30|3556.57|3548.57|3559.44|3551.44|3559.63|3551.63|3556.57|3548.57|28
1620406240000|2021-05-07 16:50:40|3559.46|3551.46|3560.39|3552.39|3561.21|3553.21|3559.4|3551.4|23
1620406250000|2021-05-07 16:50:50|3560.07|3552.07|3561.29|3553.29|3561.37|3553.37|3559.76|3551.76|25
1620406260000|2021-05-07 16:51:00|3561.28|3553.28|3559.08|3551.08|3561.47|3553.47|3559|3551|24
1620406270000|2021-05-07 16:51:10|3559.05|3551.05|3557.97|3549.97|3559.13|3551.13|3557.41|3549.41|26
1620406280000|2021-05-07 16:51:20|3557.98|3549.98|3558.21|3550.21|3558.42|3550.42|3557.9|3549.9|26
1620406290000|2021-05-07 16:51:30|3558.24|3550.24|3558.25|3550.25|3558.74|3550.74|3558.12|3550.12|25
1620406300000|2021-05-07 16:51:40|3558.23|3550.23|3556.9|3548.9|3558.23|3550.23|3556.84|3548.84|24
1620406310000|2021-05-07 16:51:50|3556.7|3548.7|3556.53|3548.53|3556.91|3548.91|3556.53|3548.53|27
1620406320000|2021-05-07 16:52:00|3556.63|3548.63|3556.65|3548.65|3556.8|3548.8|3556.59|3548.59|13
1620406330000|2021-05-07 16:52:10|3556.67|3548.67|3556.86|3548.86|3556.86|3548.86|3556.6|3548.6|11
1620406340000|2021-05-07 16:52:20|3556.79|3548.79|3557.03|3549.03|3557.06|3549.06|3556.62|3548.62|18
1620406350000|2021-05-07 16:52:30|3556.89|3548.89|3556.88|3548.88|3557.07|3549.07|3556.68|3548.68|23
1620406360000|2021-05-07 16:52:40|3557.08|3549.08|3556.58|3548.58|3557.1|3549.1|3556.55|3548.55|16
1620406370000|2021-05-07 16:52:50|3556.4|3548.4|3556.62|3548.62|3556.92|3548.92|3556.31|3548.31|18
1620406380000|2021-05-07 16:53:00|3556.56|3548.56|3556.58|3548.58|3556.75|3548.75|3556.3|3548.3|22
1620406390000|2021-05-07 16:53:10|3556.5|3548.5|3557.89|3549.89|3557.89|3549.89|3556.45|3548.45|22
1620406400000|2021-05-07 16:53:20|3557.76|3549.76|3560.36|3552.36|3560.91|3552.91|3556.77|3548.77|25
1620406410000|2021-05-07 16:53:30|3560.06|3552.06|3560.7|3552.7|3561.46|3553.46|3558.11|3550.11|29
1620406420000|2021-05-07 16:53:40|3560.83|3552.83|3561.73|3553.73|3562.06|3554.06|3559.72|3551.72|27
1620406430000|2021-05-07 16:53:50|3561.1|3553.1|3560.26|3552.26|3562.91|3554.91|3558.52|3550.52|27
1620406440000|2021-05-07 16:54:00|3560.12|3552.12|3557.7|3549.7|3560.25|3552.25|3557.7|3549.7|26
1620406450000|2021-05-07 16:54:10|3557.74|3549.74|3558.62|3550.62|3558.68|3550.68|3557.41|3549.41|25
1620406460000|2021-05-07 16:54:20|3558.6|3550.6|3558.66|3550.66|3559.04|3551.04|3558.46|3550.46|28
1620406470000|2021-05-07 16:54:30|3558.69|3550.69|3559.38|3551.38|3560.7|3552.7|3558.69|3550.69|28
1620406480000|2021-05-07 16:54:40|3559.3|3551.3|3559.23|3551.23|3559.78|3551.78|3558.56|3550.56|25
1620406490000|2021-05-07 16:54:50|3559.61|3551.61|3562.91|3554.91|3562.91|3554.91|3559.61|3551.61|29
1620406500000|2021-05-07 16:55:00|3562.84|3554.84|3562.37|3554.37|3562.84|3554.84|3562.14|3554.14|24
1620406510000|2021-05-07 16:55:10|3562.06|3554.06|3563.17|3555.17|3563.17|3555.17|3561.83|3553.83|22
1620406520000|2021-05-07 16:55:20|3563.2|3555.2|3561.93|3553.93|3563.21|3555.21|3561.93|3553.93|15
1620406530000|2021-05-07 16:55:30|3561.94|3553.94|3562.14|3554.14|3562.39|3554.39|3561.66|3553.66|26
1620406540000|2021-05-07 16:55:40|3562.18|3554.18|3561.75|3553.75|3562.49|3554.49|3561.74|3553.74|22
1620406550000|2021-05-07 16:55:50|3561.73|3553.73|3561.53|3553.53|3561.79|3553.79|3561.43|3553.43|15
1620406560000|2021-05-07 16:56:00|3561.6|3553.6|3561.96|3553.96|3562.1|3554.1|3561.28|3553.28|24
1620406570000|2021-05-07 16:56:10|3561.9|3553.9|3563.06|3555.06|3564.87|3556.87|3561.9|3553.9|26
1620406580000|2021-05-07 16:56:20|3562.91|3554.91|3562.15|3554.15|3563.23|3555.23|3562.15|3554.15|19
1620406590000|2021-05-07 16:56:30|3562.16|3554.16|3560.62|3552.62|3562.29|3554.29|3560.53|3552.53|24
1620406600000|2021-05-07 16:56:40|3560.56|3552.56|3560.12|3552.12|3560.71|3552.71|3559.85|3551.85|24
1620406610000|2021-05-07 16:56:50|3559.78|3551.78|3561.88|3553.88|3562.34|3554.34|3559.78|3551.78|25
1620406620000|2021-05-07 16:57:00|3561.21|3553.21|3559|3551|3561.21|3553.21|3558.18|3550.18|26
1620406630000|2021-05-07 16:57:10|3559.87|3551.87|3560.97|3552.97|3561.61|3553.61|3559.87|3551.87|29
1620406640000|2021-05-07 16:57:20|3560.94|3552.94|3560.51|3552.51|3560.94|3552.94|3559.16|3551.16|26
1620406650000|2021-05-07 16:57:30|3560.38|3552.38|3559.15|3551.15|3560.38|3552.38|3559.15|3551.15|22
1620406660000|2021-05-07 16:57:40|3559.19|3551.19|3559.24|3551.24|3559.58|3551.58|3558.4|3550.4|27
1620406670000|2021-05-07 16:57:50|3559.26|3551.26|3557.56|3549.56|3559.61|3551.61|3557.5|3549.5|25
1620406680000|2021-05-07 16:58:00|3557.66|3549.66|3557.05|3549.05|3557.66|3549.66|3556.62|3548.62|28
1620406690000|2021-05-07 16:58:10|3556.77|3548.77|3556.57|3548.57|3556.87|3548.87|3556.5|3548.5|23
1620406700000|2021-05-07 16:58:20|3556.54|3548.54|3556|3548|3556.57|3548.57|3555.84|3547.84|25
1620406710000|2021-05-07 16:58:30|3556.02|3548.02|3556.13|3548.13|3556.42|3548.42|3555.88|3547.88|26
1620406720000|2021-05-07 16:58:40|3556.1|3548.1|3555.36|3547.36|3556.16|3548.16|3555.21|3547.21|16
1620406730000|2021-05-07 16:58:50|3555.39|3547.39|3554.97|3546.97|3555.43|3547.43|3554.77|3546.77|18
1620406740000|2021-05-07 16:59:00|3554.77|3546.77|3555.56|3547.56|3555.76|3547.76|3554.77|3546.77|22
1620406750000|2021-05-07 16:59:10|3555.65|3547.65|3555.46|3547.46|3555.81|3547.81|3555.45|3547.45|21
1620406760000|2021-05-07 16:59:20|3555.45|3547.45|3556.85|3548.85|3557.41|3549.41|3555.45|3547.45|21
1620406770000|2021-05-07 16:59:30|3556.77|3548.77|3555.58|3547.58|3556.77|3548.77|3555.5|3547.5|23
1620406780000|2021-05-07 16:59:40|3555.92|3547.92|3555.89|3547.89|3555.93|3547.93|3555.86|3547.86|10
1620406790000|2021-05-07 16:59:50|3555.9|3547.9|3555.91|3547.91|3555.94|3547.94|3555.79|3547.79|13
1620406800000|2021-05-07 17:00:00|3555.92|3547.92|3562.53|3554.53|3562.53|3554.53|3555.92|3547.92|25
1620406810000|2021-05-07 17:00:10|3560.91|3552.91|3561.44|3553.44|3561.48|3553.48|3560.42|3552.42|27
1620406820000|2021-05-07 17:00:20|3561.49|3553.49|3564.04|3556.04|3565.46|3557.46|3561.09|3553.09|26
1620406830000|2021-05-07 17:00:30|3563.86|3555.86|3566.72|3558.72|3566.72|3558.72|3563.86|3555.86|29
1620406840000|2021-05-07 17:00:40|3566.87|3558.87|3568.97|3560.97|3569.24|3561.24|3566.51|3558.51|27
1620406850000|2021-05-07 17:00:50|3569.17|3561.17|3572.73|3564.73|3572.97|3564.97|3569.17|3561.17|28
1620406860000|2021-05-07 17:01:00|3571.97|3563.97|3572.11|3564.11|3572.11|3564.11|3569.02|3561.02|24
1620406870000|2021-05-07 17:01:10|3572.01|3564.01|3570.47|3562.47|3572.83|3564.83|3569.52|3561.52|28
1620406880000|2021-05-07 17:01:20|3570.54|3562.54|3572.68|3564.68|3572.72|3564.72|3570.45|3562.45|25
1620406890000|2021-05-07 17:01:30|3572.61|3564.61|3576.22|3568.22|3576.23|3568.23|3572.51|3564.51|25
1620406900000|2021-05-07 17:01:40|3576.21|3568.21|3576.62|3568.62|3576.95|3568.95|3575.29|3567.29|23
1620406910000|2021-05-07 17:01:50|3576.17|3568.17|3573.01|3565.01|3576.17|3568.17|3573.01|3565.01|28
1620406920000|2021-05-07 17:02:00|3572.71|3564.71|3568.25|3560.25|3572.71|3564.71|3568.25|3560.25|26
1620406930000|2021-05-07 17:02:10|3568.15|3560.15|3562.64|3554.64|3568.15|3560.15|3562.64|3554.64|28
1620406940000|2021-05-07 17:02:20|3561.94|3553.94|3563.12|3555.12|3563.12|3555.12|3561.57|3553.57|27
1620406950000|2021-05-07 17:02:30|3563.39|3555.39|3562.5|3554.5|3563.64|3555.64|3561.88|3553.88|29
1620406960000|2021-05-07 17:02:40|3562.51|3554.51|3561.69|3553.69|3563.89|3555.89|3561.69|3553.69|28
1620406970000|2021-05-07 17:02:50|3561.56|3553.56|3567.58|3559.58|3567.58|3559.58|3561.56|3553.56|29
1620406980000|2021-05-07 17:03:00|3567.11|3559.11|3567.05|3559.05|3567.74|3559.74|3565.94|3557.94|27
1620406990000|2021-05-07 17:03:10|3567.13|3559.13|3563.64|3555.64|3567.54|3559.54|3563.08|3555.08|27
1620407000000|2021-05-07 17:03:20|3563.45|3555.45|3561.78|3553.78|3563.55|3555.55|3561.68|3553.68|29
1620407010000|2021-05-07 17:03:30|3561.8|3553.8|3559.8|3551.8|3561.8|3553.8|3558.75|3550.75|28
1620407020000|2021-05-07 17:03:40|3559.85|3551.85|3559.97|3551.97|3560.7|3552.7|3559.67|3551.67|27
1620407030000|2021-05-07 17:03:50|3560.2|3552.2|3558.88|3550.88|3560.2|3552.2|3558.88|3550.88|26
1620407040000|2021-05-07 17:04:00|3558.86|3550.86|3557.59|3549.59|3559.22|3551.22|3557.57|3549.57|26
1620407050000|2021-05-07 17:04:10|3557.57|3549.57|3557.82|3549.82|3558.22|3550.22|3557.56|3549.56|23
1620407060000|2021-05-07 17:04:20|3557.79|3549.79|3557.26|3549.26|3557.86|3549.86|3557.18|3549.18|18
1620407070000|2021-05-07 17:04:30|3557.52|3549.52|3557.53|3549.53|3557.6|3549.6|3557.25|3549.25|20
1620407080000|2021-05-07 17:04:40|3557.59|3549.59|3558.1|3550.1|3558.25|3550.25|3557.37|3549.37|21
1620407090000|2021-05-07 17:04:50|3557.79|3549.79|3557.69|3549.69|3557.84|3549.84|3557.44|3549.44|18
1620407100000|2021-05-07 17:05:00|3557.92|3549.92|3557.6|3549.6|3557.92|3549.92|3557.27|3549.27|20
1620407110000|2021-05-07 17:05:10|3557.53|3549.53|3557.36|3549.36|3557.88|3549.88|3556.75|3548.75|25
1620407120000|2021-05-07 17:05:20|3557.27|3549.27|3559.83|3551.83|3561.75|3553.75|3557.27|3549.27|25
1620407130000|2021-05-07 17:05:30|3561.73|3553.73|3560.68|3552.68|3562.51|3554.51|3559.46|3551.46|27
1620407140000|2021-05-07 17:05:40|3560.88|3552.88|3559.18|3551.18|3560.88|3552.88|3559.03|3551.03|26
1620407150000|2021-05-07 17:05:50|3559.11|3551.11|3566.24|3558.24|3566.67|3558.67|3559.11|3551.11|25
1620407160000|2021-05-07 17:06:00|3566.03|3558.03|3565.38|3557.38|3566.61|3558.61|3564.66|3556.66|29
1620407170000|2021-05-07 17:06:10|3565.2|3557.2|3565.09|3557.09|3566.1|3558.1|3563.85|3555.85|27
1620407180000|2021-05-07 17:06:20|3565.31|3557.31|3565.55|3557.55|3565.93|3557.93|3564.44|3556.44|27
1620407190000|2021-05-07 17:06:30|3565.56|3557.56|3564.18|3556.18|3565.56|3557.56|3563.72|3555.72|24
1620407200000|2021-05-07 17:06:40|3564.79|3556.79|3564.8|3556.8|3567.21|3559.21|3564.47|3556.47|28
1620407210000|2021-05-07 17:06:50|3564.83|3556.83|3566.6|3558.6|3567.95|3559.95|3564.31|3556.31|28
1620407220000|2021-05-07 17:07:00|3566.47|3558.47|3567.41|3559.41|3567.55|3559.55|3566.37|3558.37|26
1620407230000|2021-05-07 17:07:10|3567.42|3559.42|3567.09|3559.09|3567.45|3559.45|3567.07|3559.07|25
1620407240000|2021-05-07 17:07:20|3567.06|3559.06|3567.19|3559.19|3567.23|3559.23|3566.73|3558.73|26
1620407250000|2021-05-07 17:07:30|3567.2|3559.2|3565.99|3557.99|3567.21|3559.21|3565.99|3557.99|23
1620407260000|2021-05-07 17:07:40|3565.85|3557.85|3559|3551|3565.85|3557.85|3559|3551|27
1620407270000|2021-05-07 17:07:50|3558.63|3550.63|3558.09|3550.09|3558.63|3550.63|3557.37|3549.37|27
1620407280000|2021-05-07 17:08:00|3558.14|3550.14|3559.02|3551.02|3561.02|3553.02|3557.96|3549.96|28
1620407290000|2021-05-07 17:08:10|3559.21|3551.21|3558.93|3550.93|3559.21|3551.21|3558.75|3550.75|26
1620407300000|2021-05-07 17:08:20|3558.9|3550.9|3559.93|3551.93|3560.09|3552.09|3558.85|3550.85|28
1620407310000|2021-05-07 17:08:30|3559.92|3551.92|3561.16|3553.16|3561.16|3553.16|3559.91|3551.91|27
1620407320000|2021-05-07 17:08:40|3561.43|3553.43|3562.71|3554.71|3563.23|3555.23|3561.43|3553.43|26
1620407330000|2021-05-07 17:08:50|3562.78|3554.78|3562.75|3554.75|3564.6|3556.6|3562.46|3554.46|27
1620407340000|2021-05-07 17:09:00|3562.87|3554.87|3563.05|3555.05|3563.66|3555.66|3562.76|3554.76|28
1620407350000|2021-05-07 17:09:10|3563.27|3555.27|3567.39|3559.39|3567.69|3559.69|3563.24|3555.24|27
1620407360000|2021-05-07 17:09:20|3567.52|3559.52|3563.67|3555.67|3567.52|3559.52|3563.25|3555.25|27
1620407370000|2021-05-07 17:09:30|3563.51|3555.51|3563.18|3555.18|3563.88|3555.88|3563.18|3555.18|24
1620407380000|2021-05-07 17:09:40|3563.04|3555.04|3560.9|3552.9|3563.05|3555.05|3560.85|3552.85|26
1620407390000|2021-05-07 17:09:50|3560.86|3552.86|3560.6|3552.6|3561.61|3553.61|3560.6|3552.6|25
1620407400000|2021-05-07 17:10:00|3560.61|3552.61|3561.18|3553.18|3561.43|3553.43|3560.59|3552.59|24
1620407410000|2021-05-07 17:10:10|3561.03|3553.03|3560.9|3552.9|3561.6|3553.6|3560.9|3552.9|19
1620407420000|2021-05-07 17:10:20|3560.93|3552.93|3560.83|3552.83|3560.93|3552.93|3560.66|3552.66|24
1620407430000|2021-05-07 17:10:30|3560.93|3552.93|3560.53|3552.53|3561.04|3553.04|3560.52|3552.52|19
1620407440000|2021-05-07 17:10:40|3560.54|3552.54|3560.39|3552.39|3560.71|3552.71|3560.39|3552.39|17
1620407450000|2021-05-07 17:10:50|3560.48|3552.48|3561.12|3553.12|3561.4|3553.4|3560.39|3552.39|21
1620407460000|2021-05-07 17:11:00|3561.05|3553.05|3561.2|3553.2|3561.5|3553.5|3560.96|3552.96|16
1620407470000|2021-05-07 17:11:10|3561.91|3553.91|3562.55|3554.55|3562.65|3554.65|3561.91|3553.91|13
1620407480000|2021-05-07 17:11:20|3562.73|3554.73|3562.59|3554.59|3562.87|3554.87|3562.59|3554.59|16
1620407490000|2021-05-07 17:11:30|3562.72|3554.72|3563.43|3555.43|3563.91|3555.91|3562.72|3554.72|21
1620407500000|2021-05-07 17:11:40|3563.46|3555.46|3563.1|3555.1|3563.46|3555.46|3562.88|3554.88|14
1620407510000|2021-05-07 17:11:50|3563.11|3555.11|3562.55|3554.55|3563.19|3555.19|3562.29|3554.29|24
1620407520000|2021-05-07 17:12:00|3562.56|3554.56|3562.72|3554.72|3563|3555|3562.41|3554.41|21
1620407530000|2021-05-07 17:12:10|3562.65|3554.65|3563.27|3555.27|3563.31|3555.31|3562.65|3554.65|14
1620407540000|2021-05-07 17:12:20|3563.28|3555.28|3563.32|3555.32|3563.32|3555.32|3563.24|3555.24|11
1620407550000|2021-05-07 17:12:30|3563.25|3555.25|3564.01|3556.01|3564.05|3556.05|3563.21|3555.21|25
1620407560000|2021-05-07 17:12:40|3564|3556|3564.22|3556.22|3564.22|3556.22|3563.95|3555.95|21
1620407570000|2021-05-07 17:12:50|3564.23|3556.23|3564.14|3556.14|3564.3|3556.3|3564.11|3556.11|23
1620407580000|2021-05-07 17:13:00|3564.18|3556.18|3564.02|3556.02|3564.42|3556.42|3564.02|3556.02|25
1620407590000|2021-05-07 17:13:10|3563.96|3555.96|3564.34|3556.34|3564.34|3556.34|3563.96|3555.96|23
1620407600000|2021-05-07 17:13:20|3564.36|3556.36|3564.18|3556.18|3564.72|3556.72|3564.08|3556.08|27
1620407610000|2021-05-07 17:13:30|3564.19|3556.19|3563.94|3555.94|3564.2|3556.2|3563.92|3555.92|26
1620407620000|2021-05-07 17:13:40|3564|3556|3562.71|3554.71|3564.01|3556.01|3561.94|3553.94|18
1620407630000|2021-05-07 17:13:50|3563.32|3555.32|3563.53|3555.53|3563.68|3555.68|3562.78|3554.78|23
1620407640000|2021-05-07 17:14:00|3563.49|3555.49|3563.54|3555.54|3563.55|3555.55|3563.39|3555.39|22
1620407650000|2021-05-07 17:14:10|3563.55|3555.55|3563.55|3555.55|3563.55|3555.55|3563.27|3555.27|22
1620407660000|2021-05-07 17:14:20|3563.5|3555.5|3563.72|3555.72|3563.77|3555.77|3563.4|3555.4|24
1620407670000|2021-05-07 17:14:30|3563.52|3555.52|3560.69|3552.69|3563.61|3555.61|3560.69|3552.69|24
1620407680000|2021-05-07 17:14:40|3560.31|3552.31|3559.11|3551.11|3560.31|3552.31|3558.42|3550.42|27
1620407690000|2021-05-07 17:14:50|3559.14|3551.14|3561.23|3553.23|3561.34|3553.34|3559.14|3551.14|27
1620407700000|2021-05-07 17:15:00|3561.26|3553.26|3560.4|3552.4|3561.26|3553.26|3559.79|3551.79|26
1620407710000|2021-05-07 17:15:10|3560.41|3552.41|3560.89|3552.89|3561.06|3553.06|3560.41|3552.41|27
1620407720000|2021-05-07 17:15:20|3560.76|3552.76|3559.1|3551.1|3560.79|3552.79|3558.83|3550.83|28
1620407730000|2021-05-07 17:15:30|3559.03|3551.03|3559.11|3551.11|3559.39|3551.39|3558.99|3550.99|27
1620407740000|2021-05-07 17:15:40|3559.04|3551.04|3559.04|3551.04|3559.42|3551.42|3558.7|3550.7|26
1620407750000|2021-05-07 17:15:50|3559.07|3551.07|3559.02|3551.02|3559.3|3551.3|3558.69|3550.69|27
1620407760000|2021-05-07 17:16:00|3558.96|3550.96|3559.94|3551.94|3560.23|3552.23|3558.94|3550.94|26
1620407770000|2021-05-07 17:16:10|3559.93|3551.93|3560.15|3552.15|3560.22|3552.22|3559.91|3551.91|19
1620407780000|2021-05-07 17:16:20|3560.19|3552.19|3560.65|3552.65|3560.65|3552.65|3559.86|3551.86|13
1620407790000|2021-05-07 17:16:30|3560.56|3552.56|3562.52|3554.52|3562.93|3554.93|3559.99|3551.99|26
1620407800000|2021-05-07 17:16:40|3563.07|3555.07|3564.17|3556.17|3564.54|3556.54|3563.06|3555.06|37
1620407810000|2021-05-07 17:16:50|3564.27|3556.27|3564.32|3556.32|3564.86|3556.86|3564.21|3556.21|32
1620407820000|2021-05-07 17:17:00|3564.33|3556.33|3564.67|3556.67|3564.67|3556.67|3564.15|3556.15|30
1620407830000|2021-05-07 17:17:10|3564.56|3556.56|3564.87|3556.87|3564.87|3556.87|3564.49|3556.49|11
1620407840000|2021-05-07 17:17:20|3564.82|3556.82|3565.46|3557.46|3565.56|3557.56|3564.82|3556.82|18
1620407850000|2021-05-07 17:17:30|3565.48|3557.48|3565.5|3557.5|3565.73|3557.73|3565.24|3557.24|27
1620407860000|2021-05-07 17:17:40|3565.49|3557.49|3565.29|3557.29|3565.69|3557.69|3565.14|3557.14|30
1620407870000|2021-05-07 17:17:50|3565.33|3557.33|3564.98|3556.98|3565.58|3557.58|3564.74|3556.74|28
1620407880000|2021-05-07 17:18:00|3564.99|3556.99|3565.94|3557.94|3565.95|3557.95|3564.83|3556.83|23
1620407890000|2021-05-07 17:18:10|3565.59|3557.59|3565.76|3557.76|3567.2|3559.2|3565.59|3557.59|18
1620407900000|2021-05-07 17:18:20|3565.8|3557.8|3566.72|3558.72|3567.33|3559.33|3565.8|3557.8|16
1620407910000|2021-05-07 17:18:30|3566.75|3558.75|3566.69|3558.69|3566.82|3558.82|3566.59|3558.59|8
1620407920000|2021-05-07 17:18:40|3566.72|3558.72|3564.19|3556.19|3566.72|3558.72|3563.25|3555.25|36
1620407930000|2021-05-07 17:18:50|3564.16|3556.16|3563.79|3555.79|3564.23|3556.23|3563.46|3555.46|40
1620407940000|2021-05-07 17:19:00|3563.57|3555.57|3561.29|3553.29|3563.57|3555.57|3561.29|3553.29|38
1620407950000|2021-05-07 17:19:10|3561.16|3553.16|3560.11|3552.11|3561.18|3553.18|3560.11|3552.11|33
1620407960000|2021-05-07 17:19:20|3560.1|3552.1|3559.66|3551.66|3560.1|3552.1|3559.41|3551.41|29
1620407970000|2021-05-07 17:19:30|3559.67|3551.67|3559.07|3551.07|3560.41|3552.41|3559.07|3551.07|31
1620407980000|2021-05-07 17:19:40|3559.06|3551.06|3560.01|3552.01|3560.01|3552.01|3558.95|3550.95|31
1620407990000|2021-05-07 17:19:50|3560.02|3552.02|3560.04|3552.04|3560.35|3552.35|3559.96|3551.96|30
1620408000000|2021-05-07 17:20:00|3560.06|3552.06|3560.4|3552.4|3560.52|3552.52|3560.04|3552.04|25
1620408010000|2021-05-07 17:20:10|3560.45|3552.45|3562.13|3554.13|3562.18|3554.18|3560.4|3552.4|23
1620408020000|2021-05-07 17:20:20|3562.19|3554.19|3560.53|3552.53|3562.25|3554.25|3560.53|3552.53|32
1620408030000|2021-05-07 17:20:30|3560.38|3552.38|3560.72|3552.72|3560.76|3552.76|3560.31|3552.31|30
1620408040000|2021-05-07 17:20:40|3560.73|3552.73|3560.75|3552.75|3560.85|3552.85|3560.62|3552.62|25
1620408050000|2021-05-07 17:20:50|3560.74|3552.74|3560.54|3552.54|3560.74|3552.74|3560.52|3552.52|21
1620408060000|2021-05-07 17:21:00|3560.51|3552.51|3559.49|3551.49|3560.56|3552.56|3559.44|3551.44|36
1620408070000|2021-05-07 17:21:10|3559.51|3551.51|3559.79|3551.79|3559.94|3551.94|3559.51|3551.51|32
1620408080000|2021-05-07 17:21:20|3559.95|3551.95|3560.87|3552.87|3560.87|3552.87|3559.54|3551.54|26
1620408090000|2021-05-07 17:21:30|3560.8|3552.8|3560|3552|3561.24|3553.24|3559.79|3551.79|31
1620408100000|2021-05-07 17:21:40|3560.02|3552.02|3560.24|3552.24|3560.24|3552.24|3559.87|3551.87|35
1620408110000|2021-05-07 17:21:50|3560.19|3552.19|3560.34|3552.34|3560.45|3552.45|3560.08|3552.08|29
1620408120000|2021-05-07 17:22:00|3560.44|3552.44|3565.2|3557.2|3565.76|3557.76|3560.44|3552.44|36
1620408130000|2021-05-07 17:22:10|3565.16|3557.16|3563.03|3555.03|3565.16|3557.16|3562.88|3554.88|34
1620408140000|2021-05-07 17:22:20|3562.97|3554.97|3562.82|3554.82|3563.5|3555.5|3562.8|3554.8|25
1620408150000|2021-05-07 17:22:30|3562.81|3554.81|3561.15|3553.15|3562.82|3554.82|3561.14|3553.14|23
1620408160000|2021-05-07 17:22:40|3561.13|3553.13|3561.3|3553.3|3561.41|3553.41|3561.09|3553.09|31
1620408170000|2021-05-07 17:22:50|3561.32|3553.32|3561.27|3553.27|3561.32|3553.32|3561.13|3553.13|31
1620408180000|2021-05-07 17:23:00|3561.35|3553.35|3560.74|3552.74|3561.35|3553.35|3560.7|3552.7|32
1620408190000|2021-05-07 17:23:10|3560.72|3552.72|3560.64|3552.64|3560.83|3552.83|3560.63|3552.63|20
1620408200000|2021-05-07 17:23:20|3560.72|3552.72|3560.63|3552.63|3561|3553|3560.63|3552.63|23
1620408210000|2021-05-07 17:23:30|3560.62|3552.62|3561.31|3553.31|3561.39|3553.39|3560.57|3552.57|35
1620408220000|2021-05-07 17:23:40|3561.29|3553.29|3560.9|3552.9|3561.29|3553.29|3560.9|3552.9|25
1620408230000|2021-05-07 17:23:50|3561.01|3553.01|3560.74|3552.74|3561.01|3553.01|3560.65|3552.65|31
1620408240000|2021-05-07 17:24:00|3560.81|3552.81|3561.08|3553.08|3561.1|3553.1|3560.81|3552.81|26
1620408250000|2021-05-07 17:24:10|3561.2|3553.2|3563.81|3555.81|3564.25|3556.25|3561.04|3553.04|33
1620408260000|2021-05-07 17:24:20|3563.78|3555.78|3561.03|3553.03|3563.84|3555.84|3560.98|3552.98|37
1620408270000|2021-05-07 17:24:30|3561.02|3553.02|3560.95|3552.95|3561.02|3553.02|3560.76|3552.76|28
1620408280000|2021-05-07 17:24:40|3560.96|3552.96|3561.07|3553.07|3561.07|3553.07|3560.92|3552.92|18
1620408290000|2021-05-07 17:24:50|3560.99|3552.99|3561.61|3553.61|3561.77|3553.77|3560.92|3552.92|31
1620408300000|2021-05-07 17:25:00|3561.83|3553.83|3567.44|3559.44|3567.46|3559.46|3561.8|3553.8|34
1620408310000|2021-05-07 17:25:10|3567.41|3559.41|3566.09|3558.09|3567.49|3559.49|3565.34|3557.34|37
1620408320000|2021-05-07 17:25:20|3566.13|3558.13|3566.43|3558.43|3566.46|3558.46|3565.11|3557.11|38
1620408330000|2021-05-07 17:25:30|3566.33|3558.33|3566.86|3558.86|3567.01|3559.01|3566.29|3558.29|34
1620408340000|2021-05-07 17:25:40|3566.84|3558.84|3562.27|3554.27|3566.84|3558.84|3562.18|3554.18|37
1620408350000|2021-05-07 17:25:50|3562.35|3554.35|3564|3556|3564.27|3556.27|3562.18|3554.18|37
1620408360000|2021-05-07 17:26:00|3563.84|3555.84|3565.36|3557.36|3565.36|3557.36|3563.72|3555.72|30
1620408370000|2021-05-07 17:26:10|3565.38|3557.38|3565.24|3557.24|3565.46|3557.46|3564.97|3556.97|27
1620408380000|2021-05-07 17:26:20|3565.17|3557.17|3563.74|3555.74|3565.35|3557.35|3563.74|3555.74|24
1620408390000|2021-05-07 17:26:30|3563.72|3555.72|3563.76|3555.76|3563.79|3555.79|3562.44|3554.44|36
1620408400000|2021-05-07 17:26:40|3563.87|3555.87|3563.11|3555.11|3563.87|3555.87|3562.49|3554.49|36
1620408410000|2021-05-07 17:26:50|3563.05|3555.05|3563.48|3555.48|3563.48|3555.48|3562.7|3554.7|33
1620408420000|2021-05-07 17:27:00|3563.6|3555.6|3562.69|3554.69|3563.62|3555.62|3562.31|3554.31|38
1620408430000|2021-05-07 17:27:10|3562.97|3554.97|3564.49|3556.49|3564.49|3556.49|3562.88|3554.88|31
1620408440000|2021-05-07 17:27:20|3564.54|3556.54|3564.23|3556.23|3564.54|3556.54|3563.87|3555.87|31
1620408450000|2021-05-07 17:27:30|3564.16|3556.16|3563|3555|3564.21|3556.21|3562.87|3554.87|32
1620408460000|2021-05-07 17:27:40|3562.7|3554.7|3562.77|3554.77|3562.82|3554.82|3562.5|3554.5|26
1620408470000|2021-05-07 17:27:50|3562.82|3554.82|3562.9|3554.9|3562.95|3554.95|3562.49|3554.49|26
1620408480000|2021-05-07 17:28:00|3562.79|3554.79|3562.88|3554.88|3562.88|3554.88|3562.63|3554.63|18
1620408490000|2021-05-07 17:28:10|3562.84|3554.84|3563.31|3555.31|3563.39|3555.39|3562.77|3554.77|19
1620408500000|2021-05-07 17:28:20|3563.27|3555.27|3562.96|3554.96|3563.29|3555.29|3562.85|3554.85|18
1620408510000|2021-05-07 17:28:30|3562.93|3554.93|3563.26|3555.26|3563.28|3555.28|3562.93|3554.93|19
1620408520000|2021-05-07 17:28:40|3563.28|3555.28|3563.41|3555.41|3563.41|3555.41|3563.15|3555.15|23
1620408530000|2021-05-07 17:28:50|3563.36|3555.36|3563.41|3555.41|3563.87|3555.87|3563.34|3555.34|22
1620408540000|2021-05-07 17:29:00|3563.42|3555.42|3564.68|3556.68|3565.14|3557.14|3563.42|3555.42|33
1620408550000|2021-05-07 17:29:10|3564.62|3556.62|3565.97|3557.97|3567.22|3559.22|3564.37|3556.37|37
1620408560000|2021-05-07 17:29:20|3565.74|3557.74|3564.92|3556.92|3565.87|3557.87|3564.92|3556.92|29
1620408570000|2021-05-07 17:29:30|3564.96|3556.96|3565.68|3557.68|3566.09|3558.09|3564.94|3556.94|23
1620408580000|2021-05-07 17:29:40|3565.57|3557.57|3565.59|3557.59|3565.83|3557.83|3565.57|3557.57|13
1620408590000|2021-05-07 17:29:50|3565.71|3557.71|3565.79|3557.79|3565.79|3557.79|3565.59|3557.59|5
1620408600000|2021-05-07 17:30:00|3565.91|3557.91|3565.96|3557.96|3566.26|3558.26|3565.79|3557.79|29
1620408610000|2021-05-07 17:30:10|3566.16|3558.16|3566.16|3558.16|3566.16|3558.16|3565.85|3557.85|14
1620408620000|2021-05-07 17:30:20|3566.1|3558.1|3566.46|3558.46|3566.63|3558.63|3565.94|3557.94|23
1620408630000|2021-05-07 17:30:30|3566.47|3558.47|3566.81|3558.81|3566.94|3558.94|3566.24|3558.24|31
1620408640000|2021-05-07 17:30:40|3566.95|3558.95|3566.79|3558.79|3566.95|3558.95|3566.48|3558.48|23
1620408650000|2021-05-07 17:30:50|3566.7|3558.7|3566.66|3558.66|3566.79|3558.79|3566.59|3558.59|20
1620408660000|2021-05-07 17:31:00|3566.76|3558.76|3566.34|3558.34|3566.78|3558.78|3566.3|3558.3|24
1620408670000|2021-05-07 17:31:10|3566.39|3558.39|3566.54|3558.54|3566.61|3558.61|3566.39|3558.39|23
1620408680000|2021-05-07 17:31:20|3566.57|3558.57|3566.68|3558.68|3566.74|3558.74|3566.51|3558.51|14
1620408690000|2021-05-07 17:31:30|3566.64|3558.64|3566.66|3558.66|3566.69|3558.69|3566.64|3558.64|12
1620408700000|2021-05-07 17:31:40|3566.68|3558.68|3565.6|3557.6|3566.68|3558.68|3565.51|3557.51|16
1620408710000|2021-05-07 17:31:50|3565.51|3557.51|3565.03|3557.03|3565.51|3557.51|3565.03|3557.03|4
1620408720000|2021-05-07 17:32:00|3565.04|3557.04|3563.76|3555.76|3565.04|3557.04|3563.6|3555.6|16
1620408730000|2021-05-07 17:32:10|3563.71|3555.71|3564.12|3556.12|3564.54|3556.54|3563.66|3555.66|23
1620408740000|2021-05-07 17:32:20|3564.09|3556.09|3563.72|3555.72|3564.09|3556.09|3563.64|3555.64|18
1620408750000|2021-05-07 17:32:30|3563.62|3555.62|3563.23|3555.23|3564.1|3556.1|3563.03|3555.03|30
1620408760000|2021-05-07 17:32:40|3563.21|3555.21|3563.1|3555.1|3563.31|3555.31|3562.83|3554.83|28
1620408770000|2021-05-07 17:32:50|3563.14|3555.14|3563.56|3555.56|3563.66|3555.66|3563.07|3555.07|35
1620408780000|2021-05-07 17:33:00|3563.46|3555.46|3562.99|3554.99|3564.04|3556.04|3562.99|3554.99|31
1620408790000|2021-05-07 17:33:10|3562.96|3554.96|3563.5|3555.5|3563.87|3555.87|3562.87|3554.87|33
1620408800000|2021-05-07 17:33:20|3563.48|3555.48|3563.92|3555.92|3563.95|3555.95|3563.48|3555.48|15
1620408810000|2021-05-07 17:33:30|3563.79|3555.79|3564.05|3556.05|3564.12|3556.12|3563.73|3555.73|23
1620408820000|2021-05-07 17:33:40|3564.1|3556.1|3563.78|3555.78|3564.1|3556.1|3563.29|3555.29|27
1620408830000|2021-05-07 17:33:50|3563.8|3555.8|3563.26|3555.26|3564.12|3556.12|3563.26|3555.26|25
1620408840000|2021-05-07 17:34:00|3563.29|3555.29|3563.33|3555.33|3563.34|3555.34|3563.29|3555.29|7
1620408850000|2021-05-07 17:34:10|3563.34|3555.34|3563.64|3555.64|3563.74|3555.74|3563.31|3555.31|24
1620408860000|2021-05-07 17:34:20|3563.59|3555.59|3563.72|3555.72|3564.01|3556.01|3563.44|3555.44|30
1620408870000|2021-05-07 17:34:30|3563.73|3555.73|3563.8|3555.8|3563.92|3555.92|3563.37|3555.37|28
1620408880000|2021-05-07 17:34:40|3563.82|3555.82|3563.73|3555.73|3563.92|3555.92|3563.45|3555.45|30
1620408890000|2021-05-07 17:34:50|3563.75|3555.75|3563.46|3555.46|3564.09|3556.09|3562.38|3554.38|35
1620408900000|2021-05-07 17:35:00|3563.45|3555.45|3563.25|3555.25|3563.79|3555.79|3561.7|3553.7|36
1620408910000|2021-05-07 17:35:10|3562.72|3554.72|3562.73|3554.73|3563.38|3555.38|3562.31|3554.31|35
1620408920000|2021-05-07 17:35:20|3562.85|3554.85|3562.02|3554.02|3562.85|3554.85|3561.4|3553.4|37
1620408930000|2021-05-07 17:35:30|3562.49|3554.49|3562.05|3554.05|3562.49|3554.49|3561.96|3553.96|32
1620408940000|2021-05-07 17:35:40|3562.08|3554.08|3561.51|3553.51|3562.08|3554.08|3560.94|3552.94|34
1620408950000|2021-05-07 17:35:50|3561.47|3553.47|3559.3|3551.3|3561.77|3553.77|3559.28|3551.28|35
1620408960000|2021-05-07 17:36:00|3559.49|3551.49|3559.7|3551.7|3560.15|3552.15|3558.25|3550.25|31
1620408970000|2021-05-07 17:36:10|3559.45|3551.45|3559.71|3551.71|3559.98|3551.98|3559.45|3551.45|31
1620408980000|2021-05-07 17:36:20|3559.54|3551.54|3560.4|3552.4|3560.58|3552.58|3559.36|3551.36|31
1620408990000|2021-05-07 17:36:30|3560.61|3552.61|3561.11|3553.11|3561.37|3553.37|3560.16|3552.16|37
1620409000000|2021-05-07 17:36:40|3561.19|3553.19|3560.43|3552.43|3561.19|3553.19|3560.4|3552.4|37
1620409010000|2021-05-07 17:36:50|3560.55|3552.55|3561.39|3553.39|3561.97|3553.97|3560.06|3552.06|38
1620409020000|2021-05-07 17:37:00|3561.11|3553.11|3560.54|3552.54|3561.39|3553.39|3560.24|3552.24|38
1620409030000|2021-05-07 17:37:10|3560.6|3552.6|3562.28|3554.28|3562.28|3554.28|3560.33|3552.33|34
1620409040000|2021-05-07 17:37:20|3561.75|3553.75|3560.08|3552.08|3561.76|3553.76|3559.62|3551.62|38
1620409050000|2021-05-07 17:37:30|3560.74|3552.74|3559.98|3551.98|3560.74|3552.74|3559.38|3551.38|35
1620409060000|2021-05-07 17:37:40|3559.97|3551.97|3560.07|3552.07|3560.12|3552.12|3559.63|3551.63|29
1620409070000|2021-05-07 17:37:50|3560.15|3552.15|3559.9|3551.9|3560.37|3552.37|3559.87|3551.87|31
1620409080000|2021-05-07 17:38:00|3559.88|3551.88|3559.28|3551.28|3560.19|3552.19|3558.5|3550.5|32
1620409090000|2021-05-07 17:38:10|3558.73|3550.73|3557.95|3549.95|3559.51|3551.51|3557.95|3549.95|31
1620409100000|2021-05-07 17:38:20|3558.77|3550.77|3557.12|3549.12|3558.77|3550.77|3556.17|3548.17|29
1620409110000|2021-05-07 17:38:30|3556.84|3548.84|3555.27|3547.27|3556.84|3548.84|3554.54|3546.54|32
1620409120000|2021-05-07 17:38:40|3555.2|3547.2|3554.55|3546.55|3555.38|3547.38|3553.78|3545.78|34
1620409130000|2021-05-07 17:38:50|3553.96|3545.96|3554.09|3546.09|3554.63|3546.63|3553.43|3545.43|38
1620409140000|2021-05-07 17:39:00|3554.08|3546.08|3553.79|3545.79|3554.28|3546.28|3553.59|3545.59|33
1620409150000|2021-05-07 17:39:10|3553.76|3545.76|3551.31|3543.31|3553.76|3545.76|3548.73|3540.73|40
1620409160000|2021-05-07 17:39:20|3551.54|3543.54|3550.28|3542.28|3551.79|3543.79|3548.82|3540.82|38
1620409170000|2021-05-07 17:39:30|3550.25|3542.25|3550.31|3542.31|3550.37|3542.37|3548.33|3540.33|36
1620409180000|2021-05-07 17:39:40|3549.56|3541.56|3547.99|3539.99|3549.7|3541.7|3547.97|3539.97|30
1620409190000|2021-05-07 17:39:50|3547.98|3539.98|3547|3539|3548.24|3540.24|3547|3539|34
1620409200000|2021-05-07 17:40:00|3547.11|3539.11|3547.69|3539.69|3547.69|3539.69|3546.99|3538.99|31
1620409210000|2021-05-07 17:40:10|3547.7|3539.7|3548.42|3540.42|3548.68|3540.68|3547.69|3539.69|25
1620409220000|2021-05-07 17:40:20|3548.64|3540.64|3548.49|3540.49|3548.64|3540.64|3548.32|3540.32|14
1620409230000|2021-05-07 17:40:30|3548.36|3540.36|3548.96|3540.96|3549.21|3541.21|3548.25|3540.25|18
1620409240000|2021-05-07 17:40:40|3548.6|3540.6|3549.2|3541.2|3549.2|3541.2|3548.6|3540.6|13
1620409250000|2021-05-07 17:40:50|3548.86|3540.86|3551.03|3543.03|3551.03|3543.03|3548.8|3540.8|24
1620409260000|2021-05-07 17:41:00|3551.46|3543.46|3552.2|3544.2|3552.24|3544.24|3551.23|3543.23|22
1620409270000|2021-05-07 17:41:10|3552.22|3544.22|3552.32|3544.32|3552.35|3544.35|3552.07|3544.07|28
1620409280000|2021-05-07 17:41:20|3552.36|3544.36|3552.43|3544.43|3552.55|3544.55|3552.22|3544.22|31
1620409290000|2021-05-07 17:41:30|3552.51|3544.51|3552.8|3544.8|3552.8|3544.8|3552.43|3544.43|35
1620409300000|2021-05-07 17:41:40|3552.83|3544.83|3554.16|3546.16|3554.19|3546.19|3552.62|3544.62|25
1620409310000|2021-05-07 17:41:50|3554.15|3546.15|3554.06|3546.06|3554.15|3546.15|3553.56|3545.56|14
1620409320000|2021-05-07 17:42:00|3554.21|3546.21|3554.39|3546.39|3554.47|3546.47|3554.2|3546.2|12
1620409330000|2021-05-07 17:42:10|3555.42|3547.42|3555.28|3547.28|3555.45|3547.45|3555.25|3547.25|9
1620409340000|2021-05-07 17:42:20|3555.31|3547.31|3555.3|3547.3|3555.39|3547.39|3555.28|3547.28|17
1620409350000|2021-05-07 17:42:30|3555.37|3547.37|3555.47|3547.47|3555.49|3547.49|3555.37|3547.37|10
1620409360000|2021-05-07 17:42:40|3555.41|3547.41|3556.22|3548.22|3556.24|3548.24|3555.41|3547.41|16
1620409370000|2021-05-07 17:42:50|3556.24|3548.24|3553.08|3545.08|3556.24|3548.24|3553.08|3545.08|33
1620409380000|2021-05-07 17:43:00|3552.99|3544.99|3553.58|3545.58|3553.58|3545.58|3552.77|3544.77|31
1620409390000|2021-05-07 17:43:10|3553.67|3545.67|3553.64|3545.64|3553.97|3545.97|3553.36|3545.36|33
1620409400000|2021-05-07 17:43:20|3553.66|3545.66|3552.82|3544.82|3553.7|3545.7|3552.82|3544.82|23
1620409410000|2021-05-07 17:43:30|3552.81|3544.81|3552.7|3544.7|3552.87|3544.87|3552.68|3544.68|16
1620409420000|2021-05-07 17:43:40|3552.73|3544.73|3550.97|3542.97|3552.9|3544.9|3550.97|3542.97|25
1620409430000|2021-05-07 17:43:50|3551.08|3543.08|3545.09|3537.09|3551.08|3543.08|3544.32|3536.32|36
1620409440000|2021-05-07 17:44:00|3545.76|3537.76|3547.33|3539.33|3547.33|3539.33|3544.86|3536.86|38
1620409450000|2021-05-07 17:44:10|3547.42|3539.42|3546.53|3538.53|3547.55|3539.55|3545.76|3537.76|37
1620409460000|2021-05-07 17:44:20|3546.67|3538.67|3547.38|3539.38|3547.53|3539.53|3546.67|3538.67|26
1620409470000|2021-05-07 17:44:30|3547.19|3539.19|3546.72|3538.72|3547.19|3539.19|3546.03|3538.03|38
1620409480000|2021-05-07 17:44:40|3546.73|3538.73|3547.7|3539.7|3547.7|3539.7|3546.63|3538.63|12
1620409490000|2021-05-07 17:44:50|3548.51|3540.51|3550.09|3542.09|3550.27|3542.27|3548.47|3540.47|26
1620409500000|2021-05-07 17:45:00|3550.58|3542.58|3552.09|3544.09|3553.15|3545.15|3550.31|3542.31|23
1620409510000|2021-05-07 17:45:10|3552.08|3544.08|3552.9|3544.9|3553.92|3545.92|3552.04|3544.04|31
1620409520000|2021-05-07 17:45:20|3553.17|3545.17|3552.43|3544.43|3553.33|3545.33|3551.49|3543.49|25
1620409530000|2021-05-07 17:45:30|3552.67|3544.67|3551.18|3543.18|3553.09|3545.09|3550.31|3542.31|23
1620409540000|2021-05-07 17:45:40|3551.21|3543.21|3551.3|3543.3|3552.01|3544.01|3551|3543|27
1620409550000|2021-05-07 17:45:50|3551.4|3543.4|3549.28|3541.28|3551.4|3543.4|3548.13|3540.13|38
1620409560000|2021-05-07 17:46:00|3549.51|3541.51|3550.45|3542.45|3550.59|3542.59|3549.5|3541.5|39
1620409570000|2021-05-07 17:46:10|3550.26|3542.26|3551.16|3543.16|3551.2|3543.2|3550.22|3542.22|30
1620409580000|2021-05-07 17:46:20|3551.34|3543.34|3550.58|3542.58|3551.4|3543.4|3550.26|3542.26|34
1620409590000|2021-05-07 17:46:30|3550.7|3542.7|3550.89|3542.89|3550.97|3542.97|3550.6|3542.6|27
1620409600000|2021-05-07 17:46:40|3551.03|3543.03|3549.17|3541.17|3551.03|3543.03|3548.95|3540.95|28
1620409610000|2021-05-07 17:46:50|3549.21|3541.21|3548.35|3540.35|3549.24|3541.24|3548.35|3540.35|24
1620409620000|2021-05-07 17:47:00|3548.29|3540.29|3546.78|3538.78|3548.29|3540.29|3546.31|3538.31|31
1620409630000|2021-05-07 17:47:10|3546.83|3538.83|3540.93|3532.93|3547.2|3539.2|3540.9|3532.9|38
1620409640000|2021-05-07 17:47:20|3540.92|3532.92|3541.42|3533.42|3541.55|3533.55|3540.59|3532.59|33
1620409650000|2021-05-07 17:47:30|3541.45|3533.45|3538.61|3530.61|3541.45|3533.45|3535.26|3527.26|39
1620409660000|2021-05-07 17:47:40|3538.19|3530.19|3537.61|3529.61|3541.8|3533.8|3537.49|3529.49|38
1620409670000|2021-05-07 17:47:50|3537.69|3529.69|3540.68|3532.68|3540.68|3532.68|3536.97|3528.97|37
1620409680000|2021-05-07 17:48:00|3540.69|3532.69|3542.13|3534.13|3542.2|3534.2|3539.37|3531.37|38
1620409690000|2021-05-07 17:48:10|3541.77|3533.77|3541.09|3533.09|3542.57|3534.57|3540.83|3532.83|35
1620409700000|2021-05-07 17:48:20|3541.22|3533.22|3541.03|3533.03|3541.43|3533.43|3540.22|3532.22|39
1620409710000|2021-05-07 17:48:30|3541.07|3533.07|3541.82|3533.82|3541.82|3533.82|3540.87|3532.87|32
1620409720000|2021-05-07 17:48:40|3541.77|3533.77|3542.28|3534.28|3543.05|3535.05|3541.77|3533.77|37
1620409730000|2021-05-07 17:48:50|3542.41|3534.41|3541.88|3533.88|3542.94|3534.94|3541.69|3533.69|36
1620409740000|2021-05-07 17:49:00|3541.52|3533.52|3541.85|3533.85|3542.07|3534.07|3540.97|3532.97|40
1620409750000|2021-05-07 17:49:10|3541.94|3533.94|3541.75|3533.75|3542.2|3534.2|3541.51|3533.51|35
1620409760000|2021-05-07 17:49:20|3541.84|3533.84|3539.41|3531.41|3542.13|3534.13|3539.01|3531.01|38
1620409770000|2021-05-07 17:49:30|3538.98|3530.98|3538.87|3530.87|3539.53|3531.53|3538.57|3530.57|37
1620409780000|2021-05-07 17:49:40|3538.95|3530.95|3539.16|3531.16|3539.7|3531.7|3538.6|3530.6|37
1620409790000|2021-05-07 17:49:50|3539.36|3531.36|3540.19|3532.19|3540.22|3532.22|3539.32|3531.32|34
1620409800000|2021-05-07 17:50:00|3540.16|3532.16|3540.36|3532.36|3540.43|3532.43|3539.91|3531.91|25
1620409810000|2021-05-07 17:50:10|3540.31|3532.31|3541.25|3533.25|3541.29|3533.29|3540.09|3532.09|29
1620409820000|2021-05-07 17:50:20|3541.19|3533.19|3544.55|3536.55|3544.68|3536.68|3541.19|3533.19|27
1620409830000|2021-05-07 17:50:30|3544.58|3536.58|3546.15|3538.15|3546.21|3538.21|3544.58|3536.58|29
1620409840000|2021-05-07 17:50:40|3546.1|3538.1|3545.57|3537.57|3546.1|3538.1|3545.39|3537.39|31
1620409850000|2021-05-07 17:50:50|3545.78|3537.78|3543.46|3535.46|3546.12|3538.12|3543.39|3535.39|27
1620409860000|2021-05-07 17:51:00|3543.66|3535.66|3544.78|3536.78|3544.81|3536.81|3543.43|3535.43|31
1620409870000|2021-05-07 17:51:10|3544.64|3536.64|3545.09|3537.09|3545.19|3537.19|3544.5|3536.5|37
1620409880000|2021-05-07 17:51:20|3545.27|3537.27|3545.12|3537.12|3546.62|3538.62|3545.12|3537.12|34
1620409890000|2021-05-07 17:51:30|3545.1|3537.1|3546.61|3538.61|3546.71|3538.71|3545.09|3537.09|36
1620409900000|2021-05-07 17:51:40|3546.63|3538.63|3547.42|3539.42|3547.44|3539.44|3546.58|3538.58|28
1620409910000|2021-05-07 17:51:50|3547.32|3539.32|3545.93|3537.93|3547.32|3539.32|3545.85|3537.85|38
1620409920000|2021-05-07 17:52:00|3545.99|3537.99|3544.74|3536.74|3546.02|3538.02|3544.74|3536.74|27
1620409930000|2021-05-07 17:52:10|3544.75|3536.75|3542.71|3534.71|3544.82|3536.82|3542.71|3534.71|35
1620409940000|2021-05-07 17:52:20|3542.41|3534.41|3542.2|3534.2|3542.57|3534.57|3541.6|3533.6|33
1620409950000|2021-05-07 17:52:30|3542.17|3534.17|3542.54|3534.54|3542.68|3534.68|3542.1|3534.1|32
1620409960000|2021-05-07 17:52:40|3542.69|3534.69|3542.9|3534.9|3542.9|3534.9|3542.69|3534.69|26
1620409970000|2021-05-07 17:52:50|3543.02|3535.02|3543.1|3535.1|3543.1|3535.1|3542.91|3534.91|21
1620409980000|2021-05-07 17:53:00|3543.08|3535.08|3543.09|3535.09|3543.1|3535.1|3542.81|3534.81|23
1620409990000|2021-05-07 17:53:10|3543.14|3535.14|3543.71|3535.71|3543.79|3535.79|3543.12|3535.12|20
1620410000000|2021-05-07 17:53:20|3543.67|3535.67|3543.45|3535.45|3543.71|3535.71|3543.35|3535.35|31
1620410010000|2021-05-07 17:53:30|3543.47|3535.47|3544.96|3536.96|3544.96|3536.96|3543.39|3535.39|29
1620410020000|2021-05-07 17:53:40|3544.93|3536.93|3543.63|3535.63|3545.11|3537.11|3543.42|3535.42|35
1620410030000|2021-05-07 17:53:50|3543.57|3535.57|3541.84|3533.84|3543.63|3535.63|3541.83|3533.83|34
1620410040000|2021-05-07 17:54:00|3541.67|3533.67|3540.8|3532.8|3541.7|3533.7|3539.77|3531.77|35
1620410050000|2021-05-07 17:54:10|3541.02|3533.02|3540.22|3532.22|3541.02|3533.02|3539.97|3531.97|26
1620410060000|2021-05-07 17:54:20|3540.24|3532.24|3541.06|3533.06|3541.07|3533.07|3539.99|3531.99|30
1620410070000|2021-05-07 17:54:30|3541.07|3533.07|3541.36|3533.36|3541.41|3533.41|3540.98|3532.98|28
1620410080000|2021-05-07 17:54:40|3541.37|3533.37|3541.47|3533.47|3541.72|3533.72|3541.2|3533.2|31
1620410090000|2021-05-07 17:54:50|3541.42|3533.42|3540.97|3532.97|3541.78|3533.78|3540.97|3532.97|28
1620410100000|2021-05-07 17:55:00|3541.07|3533.07|3541.73|3533.73|3542.02|3534.02|3540.95|3532.95|27
1620410110000|2021-05-07 17:55:10|3541.81|3533.81|3543.1|3535.1|3543.39|3535.39|3541.69|3533.69|32
1620410120000|2021-05-07 17:55:20|3543.12|3535.12|3542.01|3534.01|3543.12|3535.12|3541.74|3533.74|36
1620410130000|2021-05-07 17:55:30|3541.83|3533.83|3541.17|3533.17|3542.05|3534.05|3541.17|3533.17|38
1620410140000|2021-05-07 17:55:40|3541.24|3533.24|3541.35|3533.35|3541.65|3533.65|3541.17|3533.17|30
1620410150000|2021-05-07 17:55:50|3541.33|3533.33|3540.63|3532.63|3541.67|3533.67|3540.01|3532.01|32
1620410160000|2021-05-07 17:56:00|3540.62|3532.62|3540.48|3532.48|3541.05|3533.05|3540.25|3532.25|26
1620410170000|2021-05-07 17:56:10|3540.65|3532.65|3541.45|3533.45|3541.45|3533.45|3540.51|3532.51|25
1620410180000|2021-05-07 17:56:20|3541.71|3533.71|3540.88|3532.88|3541.71|3533.71|3540.88|3532.88|17
1620410190000|2021-05-07 17:56:30|3540.81|3532.81|3539.42|3531.42|3540.81|3532.81|3539.06|3531.06|33
1620410200000|2021-05-07 17:56:40|3539.31|3531.31|3539.4|3531.4|3539.4|3531.4|3539.19|3531.19|26
1620410210000|2021-05-07 17:56:50|3539.39|3531.39|3539.56|3531.56|3539.57|3531.57|3539.29|3531.29|33
1620410220000|2021-05-07 17:57:00|3539.59|3531.59|3539.3|3531.3|3539.6|3531.6|3539.05|3531.05|29
1620410230000|2021-05-07 17:57:10|3539.25|3531.25|3539.38|3531.38|3539.56|3531.56|3539.25|3531.25|32
1620410240000|2021-05-07 17:57:20|3539.37|3531.37|3540.38|3532.38|3540.77|3532.77|3539.28|3531.28|29
1620410250000|2021-05-07 17:57:30|3540.39|3532.39|3540.2|3532.2|3540.56|3532.56|3540.2|3532.2|28
1620410260000|2021-05-07 17:57:40|3540.5|3532.5|3540.11|3532.11|3540.5|3532.5|3540.04|3532.04|25
1620410270000|2021-05-07 17:57:50|3539.95|3531.95|3540.67|3532.67|3540.71|3532.71|3539.87|3531.87|25
1620410280000|2021-05-07 17:58:00|3540.62|3532.62|3541.55|3533.55|3541.55|3533.55|3540.41|3532.41|29
1620410290000|2021-05-07 17:58:10|3541.73|3533.73|3541.87|3533.87|3541.87|3533.87|3541.73|3533.73|19
1620410300000|2021-05-07 17:58:20|3542.02|3534.02|3539.51|3531.51|3542.11|3534.11|3539.51|3531.51|32
1620410310000|2021-05-07 17:58:30|3539.5|3531.5|3538.57|3530.57|3539.83|3531.83|3538.57|3530.57|33
1620410320000|2021-05-07 17:58:40|3538.65|3530.65|3538.77|3530.77|3538.81|3530.81|3538.26|3530.26|34
1620410330000|2021-05-07 17:58:50|3539.01|3531.01|3538.79|3530.79|3539.01|3531.01|3538.68|3530.68|27
1620410340000|2021-05-07 17:59:00|3538.85|3530.85|3539.16|3531.16|3539.16|3531.16|3538.67|3530.67|29
1620410350000|2021-05-07 17:59:10|3539.17|3531.17|3539.62|3531.62|3539.63|3531.63|3538.9|3530.9|33
1620410360000|2021-05-07 17:59:20|3539.61|3531.61|3539.45|3531.45|3539.61|3531.61|3539.38|3531.38|22
1620410370000|2021-05-07 17:59:30|3539.39|3531.39|3540.47|3532.47|3540.47|3532.47|3539.35|3531.35|29
1620410380000|2021-05-07 17:59:40|3540.48|3532.48|3540.64|3532.64|3540.69|3532.69|3540.32|3532.32|32
1620410390000|2021-05-07 17:59:50|3540.8|3532.8|3541.15|3533.15|3541.27|3533.27|3540.6|3532.6|24
1620410400000|2021-05-07 18:00:00|3541.22|3533.22|3542.12|3534.12|3542.14|3534.14|3541.16|3533.16|19
1620410410000|2021-05-07 18:00:10|3541.9|3533.9|3542.7|3534.7|3542.86|3534.86|3541.9|3533.9|24
1620410420000|2021-05-07 18:00:20|3543.65|3535.65|3544.38|3536.38|3544.48|3536.48|3543.26|3535.26|34
1620410430000|2021-05-07 18:00:30|3543.92|3535.92|3543.81|3535.81|3543.99|3535.99|3543.48|3535.48|34
1620410440000|2021-05-07 18:00:40|3544.03|3536.03|3544.09|3536.09|3544.28|3536.28|3543.81|3535.81|35
1620410450000|2021-05-07 18:00:50|3544.19|3536.19|3543.12|3535.12|3544.46|3536.46|3542.5|3534.5|37
1620410460000|2021-05-07 18:01:00|3543.27|3535.27|3540.48|3532.48|3543.27|3535.27|3540.38|3532.38|35
1620410470000|2021-05-07 18:01:10|3540.64|3532.64|3535.51|3527.51|3540.64|3532.64|3535.26|3527.26|37
1620410480000|2021-05-07 18:01:20|3535.45|3527.45|3534.83|3526.83|3535.45|3527.45|3533.4|3525.4|40
1620410490000|2021-05-07 18:01:30|3534.92|3526.92|3535.02|3527.02|3535.38|3527.38|3534.57|3526.57|35
1620410500000|2021-05-07 18:01:40|3534.96|3526.96|3534.77|3526.77|3535.15|3527.15|3534.05|3526.05|35
1620410510000|2021-05-07 18:01:50|3534.78|3526.78|3536|3528|3536|3528|3534.62|3526.62|32
1620410520000|2021-05-07 18:02:00|3535.83|3527.83|3539.43|3531.43|3539.52|3531.52|3535.78|3527.78|36
1620410530000|2021-05-07 18:02:10|3539.28|3531.28|3537.21|3529.21|3539.28|3531.28|3536.77|3528.77|36
1620410540000|2021-05-07 18:02:20|3537.22|3529.22|3537.52|3529.52|3538.01|3530.01|3537.02|3529.02|35
1620410550000|2021-05-07 18:02:30|3537.49|3529.49|3536.95|3528.95|3537.59|3529.59|3536.8|3528.8|28
1620410560000|2021-05-07 18:02:40|3536.64|3528.64|3537.36|3529.36|3537.36|3529.36|3536.64|3528.64|27
1620410570000|2021-05-07 18:02:50|3537.32|3529.32|3537.35|3529.35|3537.42|3529.42|3537.28|3529.28|23
1620410580000|2021-05-07 18:03:00|3537.46|3529.46|3537.4|3529.4|3537.57|3529.57|3537.38|3529.38|21
1620410590000|2021-05-07 18:03:10|3537.34|3529.34|3537.57|3529.57|3537.57|3529.57|3537.15|3529.15|32
1620410600000|2021-05-07 18:03:20|3537.55|3529.55|3537.86|3529.86|3537.9|3529.9|3537.53|3529.53|29
1620410610000|2021-05-07 18:03:30|3537.9|3529.9|3538.49|3530.49|3538.72|3530.72|3537.86|3529.86|32
1620410620000|2021-05-07 18:03:40|3538.63|3530.63|3537.94|3529.94|3538.93|3530.93|3537.64|3529.64|36
1620410630000|2021-05-07 18:03:50|3537.93|3529.93|3538.58|3530.58|3539.28|3531.28|3537.89|3529.89|37
1620410640000|2021-05-07 18:04:00|3538.59|3530.59|3538.39|3530.39|3538.82|3530.82|3538.12|3530.12|34
1620410650000|2021-05-07 18:04:10|3538.34|3530.34|3537.89|3529.89|3538.4|3530.4|3537.81|3529.81|31
1620410660000|2021-05-07 18:04:20|3537.9|3529.9|3536.95|3528.95|3537.93|3529.93|3536.84|3528.84|21
1620410670000|2021-05-07 18:04:30|3536.97|3528.97|3536.92|3528.92|3537.07|3529.07|3536.92|3528.92|13
1620410680000|2021-05-07 18:04:40|3536.93|3528.93|3531.51|3523.51|3536.94|3528.94|3531.4|3523.4|31
1620410690000|2021-05-07 18:04:50|3531.5|3523.5|3529.47|3521.47|3531.5|3523.5|3528.79|3520.79|36
1620410700000|2021-05-07 18:05:00|3529.39|3521.39|3529.78|3521.78|3530.6|3522.6|3529.28|3521.28|33
1620410710000|2021-05-07 18:05:10|3529.81|3521.81|3530.03|3522.03|3530.03|3522.03|3529.21|3521.21|37
1620410720000|2021-05-07 18:05:20|3529.97|3521.97|3531.45|3523.45|3531.55|3523.55|3529.97|3521.97|37
1620410730000|2021-05-07 18:05:30|3531.7|3523.7|3532.71|3524.71|3532.71|3524.71|3531.49|3523.49|35
1620410740000|2021-05-07 18:05:40|3532.69|3524.69|3532.72|3524.72|3532.73|3524.73|3531.65|3523.65|35
1620410750000|2021-05-07 18:05:50|3532.84|3524.84|3532.61|3524.61|3533.43|3525.43|3532.17|3524.17|35
1620410760000|2021-05-07 18:06:00|3532.23|3524.23|3532.85|3524.85|3532.97|3524.97|3531.09|3523.09|36
1620410770000|2021-05-07 18:06:10|3532.86|3524.86|3533.08|3525.08|3533.43|3525.43|3532.86|3524.86|36
1620410780000|2021-05-07 18:06:20|3532.98|3524.98|3531.3|3523.3|3532.98|3524.98|3531.3|3523.3|40
1620410790000|2021-05-07 18:06:30|3531.19|3523.19|3526.65|3518.65|3531.24|3523.24|3526.43|3518.43|40
1620410800000|2021-05-07 18:06:40|3526.55|3518.55|3526.98|3518.98|3528.35|3520.35|3525.97|3517.97|35
1620410810000|2021-05-07 18:06:50|3527.1|3519.1|3523.85|3515.85|3527.1|3519.1|3523.55|3515.55|36
1620410820000|2021-05-07 18:07:00|3524.02|3516.02|3526.98|3518.98|3527.82|3519.82|3524.02|3516.02|35
1620410830000|2021-05-07 18:07:10|3527.23|3519.23|3527.64|3519.64|3528.15|3520.15|3526.42|3518.42|38
1620410840000|2021-05-07 18:07:20|3527.51|3519.51|3528.05|3520.05|3528.05|3520.05|3527.51|3519.51|28
1620410850000|2021-05-07 18:07:30|3528.07|3520.07|3531.39|3523.39|3531.47|3523.47|3528.07|3520.07|34
1620410860000|2021-05-07 18:07:40|3531.27|3523.27|3528.78|3520.78|3531.57|3523.57|3528.78|3520.78|33
1620410870000|2021-05-07 18:07:50|3528.76|3520.76|3528.96|3520.96|3529.65|3521.65|3528.6|3520.6|38
1620410880000|2021-05-07 18:08:00|3529.01|3521.01|3529.07|3521.07|3529.51|3521.51|3528.79|3520.79|35
1620410890000|2021-05-07 18:08:10|3528.89|3520.89|3527.83|3519.83|3528.89|3520.89|3527.39|3519.39|33
1620410900000|2021-05-07 18:08:20|3528.13|3520.13|3526.05|3518.05|3528.38|3520.38|3526.05|3518.05|39
1620410910000|2021-05-07 18:08:30|3526.04|3518.04|3524.34|3516.34|3526.04|3518.04|3524.34|3516.34|39
1620410920000|2021-05-07 18:08:40|3524.37|3516.37|3523.81|3515.81|3524.9|3516.9|3522.8|3514.8|40
1620410930000|2021-05-07 18:08:50|3523.73|3515.73|3524.51|3516.51|3525.19|3517.19|3523.54|3515.54|39
1620410940000|2021-05-07 18:09:00|3524.44|3516.44|3526.42|3518.42|3526.53|3518.53|3523.93|3515.93|35
1620410950000|2021-05-07 18:09:10|3526.46|3518.46|3524.73|3516.73|3526.49|3518.49|3524.29|3516.29|37
1620410960000|2021-05-07 18:09:20|3524.84|3516.84|3524.47|3516.47|3526.17|3518.17|3524.09|3516.09|36
1620410970000|2021-05-07 18:09:30|3524.74|3516.74|3525.82|3517.82|3525.87|3517.87|3524.74|3516.74|23
1620410980000|2021-05-07 18:09:40|3525.8|3517.8|3527.51|3519.51|3527.9|3519.9|3525.36|3517.36|34
1620410990000|2021-05-07 18:09:50|3527.33|3519.33|3527.12|3519.12|3527.92|3519.92|3527.06|3519.06|37
1620411000000|2021-05-07 18:10:00|3527.13|3519.13|3530.21|3522.21|3530.21|3522.21|3526.96|3518.96|33
1620411010000|2021-05-07 18:10:10|3530.2|3522.2|3530.12|3522.12|3530.83|3522.83|3529.5|3521.5|34
1620411020000|2021-05-07 18:10:20|3529.95|3521.95|3532.57|3524.57|3533.91|3525.91|3529.95|3521.95|32
1620411030000|2021-05-07 18:10:30|3532.96|3524.96|3534.05|3526.05|3534.21|3526.21|3532.96|3524.96|34
1620411040000|2021-05-07 18:10:40|3533.61|3525.61|3533.57|3525.57|3533.85|3525.85|3532.98|3524.98|34
1620411050000|2021-05-07 18:10:50|3533.53|3525.53|3533.44|3525.44|3533.65|3525.65|3532.19|3524.19|38
1620411060000|2021-05-07 18:11:00|3533.14|3525.14|3533.53|3525.53|3533.61|3525.61|3532.95|3524.95|29
1620411070000|2021-05-07 18:11:10|3533.66|3525.66|3532.32|3524.32|3533.8|3525.8|3532.24|3524.24|36
1620411080000|2021-05-07 18:11:20|3531.87|3523.87|3530.03|3522.03|3531.92|3523.92|3529.83|3521.83|37
1620411090000|2021-05-07 18:11:30|3530.01|3522.01|3529.88|3521.88|3530.28|3522.28|3528.87|3520.87|39
1620411100000|2021-05-07 18:11:40|3529.79|3521.79|3529.63|3521.63|3530.07|3522.07|3529.17|3521.17|34
1620411110000|2021-05-07 18:11:50|3529.6|3521.6|3528.86|3520.86|3529.65|3521.65|3528.84|3520.84|25
1620411120000|2021-05-07 18:12:00|3528.8|3520.8|3528.14|3520.14|3528.9|3520.9|3528.08|3520.08|27
1620411130000|2021-05-07 18:12:10|3528.15|3520.15|3528.03|3520.03|3529.11|3521.11|3528.03|3520.03|37
1620411140000|2021-05-07 18:12:20|3528.13|3520.13|3530.65|3522.65|3530.97|3522.97|3527.93|3519.93|31
1620411150000|2021-05-07 18:12:30|3530.61|3522.61|3531.42|3523.42|3531.47|3523.47|3530.61|3522.61|31
1620411160000|2021-05-07 18:12:40|3531.15|3523.15|3531.68|3523.68|3531.72|3523.72|3530.32|3522.32|33
1620411170000|2021-05-07 18:12:50|3531.55|3523.55|3530.95|3522.95|3531.55|3523.55|3530.41|3522.41|36
1620411180000|2021-05-07 18:13:00|3531.15|3523.15|3531.44|3523.44|3531.44|3523.44|3530.87|3522.87|31
1620411190000|2021-05-07 18:13:10|3531.46|3523.46|3531.87|3523.87|3531.87|3523.87|3531.38|3523.38|28
1620411200000|2021-05-07 18:13:20|3531.91|3523.91|3532.04|3524.04|3532.16|3524.16|3531.88|3523.88|30
1620411210000|2021-05-07 18:13:30|3532.31|3524.31|3532.96|3524.96|3533.05|3525.05|3532.25|3524.25|32
1620411220000|2021-05-07 18:13:40|3532.95|3524.95|3531.06|3523.06|3533.04|3525.04|3530.93|3522.93|34
1620411230000|2021-05-07 18:13:50|3531.11|3523.11|3530.81|3522.81|3531.16|3523.16|3530.53|3522.53|31
1620411240000|2021-05-07 18:14:00|3530.8|3522.8|3530.33|3522.33|3530.8|3522.8|3530.31|3522.31|33
1620411250000|2021-05-07 18:14:10|3530.35|3522.35|3530.77|3522.77|3530.89|3522.89|3530.24|3522.24|31
1620411260000|2021-05-07 18:14:20|3530.76|3522.76|3530.7|3522.7|3530.83|3522.83|3530.34|3522.34|25
1620411270000|2021-05-07 18:14:30|3530.69|3522.69|3530.74|3522.74|3530.9|3522.9|3530.39|3522.39|36
1620411280000|2021-05-07 18:14:40|3530.72|3522.72|3531.03|3523.03|3531.12|3523.12|3530.68|3522.68|26
1620411290000|2021-05-07 18:14:50|3531.12|3523.12|3530.8|3522.8|3531.12|3523.12|3530.47|3522.47|29
1620411300000|2021-05-07 18:15:00|3530.9|3522.9|3532.39|3524.39|3532.4|3524.4|3530.84|3522.84|33
1620411310000|2021-05-07 18:15:10|3532.4|3524.4|3535|3527|3535.01|3527.01|3532.38|3524.38|36
1620411320000|2021-05-07 18:15:20|3535.02|3527.02|3536.17|3528.17|3536.44|3528.44|3535.02|3527.02|35
1620411330000|2021-05-07 18:15:30|3536.25|3528.25|3537.43|3529.43|3537.43|3529.43|3535.97|3527.97|34
1620411340000|2021-05-07 18:15:40|3537.57|3529.57|3538.32|3530.32|3539.91|3531.91|3537.04|3529.04|37
1620411350000|2021-05-07 18:15:50|3539.82|3531.82|3539.85|3531.85|3539.91|3531.91|3538.78|3530.78|39
1620411360000|2021-05-07 18:16:00|3539.81|3531.81|3539.42|3531.42|3539.85|3531.85|3538.56|3530.56|39
1620411370000|2021-05-07 18:16:10|3539.43|3531.43|3538.41|3530.41|3539.74|3531.74|3538.28|3530.28|37
1620411380000|2021-05-07 18:16:20|3538.51|3530.51|3538.18|3530.18|3538.63|3530.63|3538.14|3530.14|36
1620411390000|2021-05-07 18:16:30|3538.16|3530.16|3538.09|3530.09|3538.3|3530.3|3538.09|3530.09|22
1620411400000|2021-05-07 18:16:40|3538.08|3530.08|3536.07|3528.07|3538.12|3530.12|3536.06|3528.06|31
1620411410000|2021-05-07 18:16:50|3536.13|3528.13|3536.16|3528.16|3536.42|3528.42|3535.86|3527.86|33
1620411420000|2021-05-07 18:17:00|3536.15|3528.15|3536.07|3528.07|3536.17|3528.17|3536.03|3528.03|26
1620411430000|2021-05-07 18:17:10|3536.11|3528.11|3536.67|3528.67|3536.67|3528.67|3535.47|3527.47|25
1620411440000|2021-05-07 18:17:20|3536.64|3528.64|3536.39|3528.39|3537.51|3529.51|3536.28|3528.28|35
1620411450000|2021-05-07 18:17:30|3536.38|3528.38|3536.8|3528.8|3537.01|3529.01|3536.37|3528.37|34
1620411460000|2021-05-07 18:17:40|3536.94|3528.94|3537.8|3529.8|3537.87|3529.87|3536.94|3528.94|36
1620411470000|2021-05-07 18:17:50|3537.85|3529.85|3537.97|3529.97|3538.13|3530.13|3537.8|3529.8|26
1620411480000|2021-05-07 18:18:00|3537.79|3529.79|3537.78|3529.78|3537.79|3529.79|3537.5|3529.5|31
1620411490000|2021-05-07 18:18:10|3537.74|3529.74|3534.98|3526.98|3537.75|3529.75|3534.98|3526.98|34
1620411500000|2021-05-07 18:18:20|3535.1|3527.1|3535.12|3527.12|3535.54|3527.54|3535.1|3527.1|31
1620411510000|2021-05-07 18:18:30|3534.85|3526.85|3534.33|3526.33|3534.85|3526.85|3534.05|3526.05|36
1620411520000|2021-05-07 18:18:40|3534.32|3526.32|3532.99|3524.99|3534.61|3526.61|3532.97|3524.97|31
1620411530000|2021-05-07 18:18:50|3533.03|3525.03|3531.91|3523.91|3533.14|3525.14|3531.59|3523.59|38
1620411540000|2021-05-07 18:19:00|3531.83|3523.83|3532.27|3524.27|3532.31|3524.31|3531.44|3523.44|33
1620411550000|2021-05-07 18:19:10|3532.28|3524.28|3531.23|3523.23|3532.28|3524.28|3531.23|3523.23|33
1620411560000|2021-05-07 18:19:20|3531.2|3523.2|3526.4|3518.4|3531.21|3523.21|3526.4|3518.4|35
1620411570000|2021-05-07 18:19:30|3526.36|3518.36|3526.29|3518.29|3526.36|3518.36|3524.6|3516.6|37
1620411580000|2021-05-07 18:19:40|3526.14|3518.14|3525.59|3517.59|3526.14|3518.14|3523.87|3515.87|36
1620411590000|2021-05-07 18:19:50|3525.32|3517.32|3525.75|3517.75|3526.68|3518.68|3524.77|3516.77|37
1620411600000|2021-05-07 18:20:00|3525.64|3517.64|3524.74|3516.74|3526.64|3518.64|3524.65|3516.65|34
1620411610000|2021-05-07 18:20:10|3524.69|3516.69|3525.08|3517.08|3525.15|3517.15|3524.58|3516.58|30
1620411620000|2021-05-07 18:20:20|3525.09|3517.09|3524.71|3516.71|3525.3|3517.3|3524.67|3516.67|32
1620411630000|2021-05-07 18:20:30|3524.74|3516.74|3527.81|3519.81|3528.36|3520.36|3524.71|3516.71|32
1620411640000|2021-05-07 18:20:40|3527.75|3519.75|3529.6|3521.6|3529.76|3521.76|3526.86|3518.86|38
1620411650000|2021-05-07 18:20:50|3529.64|3521.64|3530.65|3522.65|3530.75|3522.75|3529.17|3521.17|35
1620411660000|2021-05-07 18:21:00|3530.72|3522.72|3531.85|3523.85|3532.1|3524.1|3530.4|3522.4|39
1620411670000|2021-05-07 18:21:10|3531.94|3523.94|3532.56|3524.56|3533.24|3525.24|3531.85|3523.85|31
1620411680000|2021-05-07 18:21:20|3532.55|3524.55|3532.94|3524.94|3532.99|3524.99|3532.55|3524.55|28
1620411690000|2021-05-07 18:21:30|3532.93|3524.93|3529.59|3521.59|3532.93|3524.93|3529.59|3521.59|37
1620411700000|2021-05-07 18:21:40|3529.68|3521.68|3530.82|3522.82|3531.22|3523.22|3529.68|3521.68|36
1620411710000|2021-05-07 18:21:50|3530.74|3522.74|3530.62|3522.62|3530.74|3522.74|3530.07|3522.07|32
1620411720000|2021-05-07 18:22:00|3530.76|3522.76|3531.02|3523.02|3531.22|3523.22|3530.76|3522.76|33
1620411730000|2021-05-07 18:22:10|3531.03|3523.03|3530.33|3522.33|3531.2|3523.2|3530.29|3522.29|28
1620411740000|2021-05-07 18:22:20|3530.38|3522.38|3526.51|3518.51|3530.5|3522.5|3526.27|3518.27|29
1620411750000|2021-05-07 18:22:30|3526.62|3518.62|3526.92|3518.92|3527.35|3519.35|3525.98|3517.98|30
1620411760000|2021-05-07 18:22:40|3526.99|3518.99|3527.59|3519.59|3528.02|3520.02|3526.73|3518.73|34
1620411770000|2021-05-07 18:22:50|3527.57|3519.57|3527.13|3519.13|3528.05|3520.05|3526.76|3518.76|35
1620411780000|2021-05-07 18:23:00|3527.21|3519.21|3525.12|3517.12|3527.8|3519.8|3525.12|3517.12|36
1620411790000|2021-05-07 18:23:10|3525.1|3517.1|3526.25|3518.25|3526.42|3518.42|3525.01|3517.01|33
1620411800000|2021-05-07 18:23:20|3526.23|3518.23|3524.74|3516.74|3526.24|3518.24|3524.74|3516.74|36
1620411810000|2021-05-07 18:23:30|3524.18|3516.18|3524.88|3516.88|3524.91|3516.91|3523.79|3515.79|37
1620411820000|2021-05-07 18:23:40|3525.16|3517.16|3525.89|3517.89|3526.27|3518.27|3525|3517|33
1620411830000|2021-05-07 18:23:50|3525.91|3517.91|3525.71|3517.71|3526.11|3518.11|3525.63|3517.63|35
1620411840000|2021-05-07 18:24:00|3525.63|3517.63|3526.5|3518.5|3526.5|3518.5|3525.49|3517.49|25
1620411850000|2021-05-07 18:24:10|3526.54|3518.54|3527.02|3519.02|3527.34|3519.34|3526.54|3518.54|26
1620411860000|2021-05-07 18:24:20|3527.11|3519.11|3525.94|3517.94|3527.11|3519.11|3525.38|3517.38|34
1620411870000|2021-05-07 18:24:30|3525.96|3517.96|3526.87|3518.87|3526.87|3518.87|3524.65|3516.65|33
1620411880000|2021-05-07 18:24:40|3527.17|3519.17|3527.33|3519.33|3527.47|3519.47|3527.17|3519.17|31
1620411890000|2021-05-07 18:24:50|3527.4|3519.4|3527.51|3519.51|3527.52|3519.52|3527.08|3519.08|29
1620411900000|2021-05-07 18:25:00|3527.47|3519.47|3526.88|3518.88|3527.7|3519.7|3526.72|3518.72|32
1620411910000|2021-05-07 18:25:10|3527|3519|3527.21|3519.21|3527.64|3519.64|3526.98|3518.98|32
1620411920000|2021-05-07 18:25:20|3527.2|3519.2|3527.56|3519.56|3527.66|3519.66|3527.15|3519.15|26
1620411930000|2021-05-07 18:25:30|3527.57|3519.57|3527.76|3519.76|3527.92|3519.92|3527.56|3519.56|27
1620411940000|2021-05-07 18:25:40|3527.79|3519.79|3529.82|3521.82|3529.95|3521.95|3527.79|3519.79|33
1620411950000|2021-05-07 18:25:50|3529.83|3521.83|3528.16|3520.16|3529.83|3521.83|3526.96|3518.96|36
1620411960000|2021-05-07 18:26:00|3528.17|3520.17|3529.3|3521.3|3529.32|3521.32|3528.17|3520.17|26
1620411970000|2021-05-07 18:26:10|3529.27|3521.27|3529.8|3521.8|3529.83|3521.83|3529.26|3521.26|33
1620411980000|2021-05-07 18:26:20|3529.79|3521.79|3533.53|3525.53|3533.87|3525.87|3529.79|3521.79|32
1620411990000|2021-05-07 18:26:30|3533.92|3525.92|3534.59|3526.59|3534.69|3526.69|3533.91|3525.91|27
1620412000000|2021-05-07 18:26:40|3534.62|3526.62|3533.24|3525.24|3535.01|3527.01|3532.73|3524.73|35
1620412010000|2021-05-07 18:26:50|3533.48|3525.48|3533.02|3525.02|3533.59|3525.59|3533.01|3525.01|36
1620412020000|2021-05-07 18:27:00|3533.09|3525.09|3533.65|3525.65|3533.74|3525.74|3533.04|3525.04|25
1620412030000|2021-05-07 18:27:10|3533.97|3525.97|3534.01|3526.01|3534.78|3526.78|3533.62|3525.62|34
1620412040000|2021-05-07 18:27:20|3534.09|3526.09|3533.74|3525.74|3534.09|3526.09|3533.39|3525.39|29
1620412050000|2021-05-07 18:27:30|3533.7|3525.7|3532.69|3524.69|3533.81|3525.81|3532.69|3524.69|31
1620412060000|2021-05-07 18:27:40|3532.07|3524.07|3533.89|3525.89|3533.94|3525.94|3531.67|3523.67|29
1620412070000|2021-05-07 18:27:50|3533.83|3525.83|3531.33|3523.33|3534.06|3526.06|3530.53|3522.53|31
1620412080000|2021-05-07 18:28:00|3531.23|3523.23|3531.37|3523.37|3531.48|3523.48|3530.49|3522.49|33
1620412090000|2021-05-07 18:28:10|3531.34|3523.34|3531.46|3523.46|3531.5|3523.5|3531.01|3523.01|32
1620412100000|2021-05-07 18:28:20|3531.54|3523.54|3532.91|3524.91|3532.91|3524.91|3531.24|3523.24|35
1620412110000|2021-05-07 18:28:30|3532.83|3524.83|3532.79|3524.79|3532.96|3524.96|3532.55|3524.55|29
1620412120000|2021-05-07 18:28:40|3532.96|3524.96|3532.43|3524.43|3533.12|3525.12|3532.26|3524.26|29
1620412130000|2021-05-07 18:28:50|3532.36|3524.36|3532.88|3524.88|3533.02|3525.02|3532.36|3524.36|21
1620412140000|2021-05-07 18:29:00|3532.84|3524.84|3533.1|3525.1|3533.21|3525.21|3532.84|3524.84|24
1620412150000|2021-05-07 18:29:10|3533.09|3525.09|3536.12|3528.12|3536.2|3528.2|3533.02|3525.02|20
1620412160000|2021-05-07 18:29:20|3536.17|3528.17|3535.66|3527.66|3536.29|3528.29|3535.38|3527.38|23
1620412170000|2021-05-07 18:29:30|3535.59|3527.59|3534.67|3526.67|3535.97|3527.97|3534.62|3526.62|28
1620412180000|2021-05-07 18:29:40|3534.84|3526.84|3534.69|3526.69|3534.84|3526.84|3534|3526|31
1620412190000|2021-05-07 18:29:50|3534.74|3526.74|3535.19|3527.19|3535.65|3527.65|3534.65|3526.65|22
1620412200000|2021-05-07 18:30:00|3535.18|3527.18|3535.79|3527.79|3535.83|3527.83|3535.07|3527.07|29
1620412210000|2021-05-07 18:30:10|3535.73|3527.73|3537.33|3529.33|3537.33|3529.33|3535.73|3527.73|37
1620412220000|2021-05-07 18:30:20|3537.34|3529.34|3537.75|3529.75|3537.83|3529.83|3537.18|3529.18|36
1620412230000|2021-05-07 18:30:30|3537.69|3529.69|3538.76|3530.76|3539.04|3531.04|3537.52|3529.52|30
1620412240000|2021-05-07 18:30:40|3538.82|3530.82|3539.55|3531.55|3539.58|3531.58|3538.29|3530.29|30
1620412250000|2021-05-07 18:30:50|3540.16|3532.16|3540.26|3532.26|3541.06|3533.06|3539.5|3531.5|34
1620412260000|2021-05-07 18:31:00|3540.32|3532.32|3540.45|3532.45|3540.81|3532.81|3540|3532|33
1620412270000|2021-05-07 18:31:10|3540.44|3532.44|3539.6|3531.6|3540.56|3532.56|3539.31|3531.31|31
1620412280000|2021-05-07 18:31:20|3539.91|3531.91|3539|3531|3540.23|3532.23|3538.85|3530.85|31
1620412290000|2021-05-07 18:31:30|3538.99|3530.99|3539.22|3531.22|3539.67|3531.67|3538.94|3530.94|31
1620412300000|2021-05-07 18:31:40|3539.21|3531.21|3539.33|3531.33|3539.34|3531.34|3538.88|3530.88|29
1620412310000|2021-05-07 18:31:50|3539.32|3531.32|3538.89|3530.89|3539.48|3531.48|3538.88|3530.88|32
1620412320000|2021-05-07 18:32:00|3538.79|3530.79|3538.41|3530.41|3538.79|3530.79|3537.68|3529.68|34
1620412330000|2021-05-07 18:32:10|3538.71|3530.71|3539.83|3531.83|3540.55|3532.55|3538.71|3530.71|35
1620412340000|2021-05-07 18:32:20|3539.43|3531.43|3539.71|3531.71|3539.79|3531.79|3538.83|3530.83|33
1620412350000|2021-05-07 18:32:30|3539.67|3531.67|3539.58|3531.58|3539.77|3531.77|3539.04|3531.04|31
1620412360000|2021-05-07 18:32:40|3539.67|3531.67|3539.81|3531.81|3539.92|3531.92|3539.58|3531.58|12
1620412370000|2021-05-07 18:32:50|3539.75|3531.75|3539.59|3531.59|3539.97|3531.97|3539.26|3531.26|33
1620412380000|2021-05-07 18:33:00|3539.56|3531.56|3539.71|3531.71|3539.83|3531.83|3539.56|3531.56|28
1620412390000|2021-05-07 18:33:10|3539.69|3531.69|3539.34|3531.34|3539.73|3531.73|3539.18|3531.18|26
1620412400000|2021-05-07 18:33:20|3539.36|3531.36|3539.47|3531.47|3539.52|3531.52|3539.27|3531.27|20
1620412410000|2021-05-07 18:33:30|3539.57|3531.57|3540.3|3532.3|3540.3|3532.3|3539.48|3531.48|29
1620412420000|2021-05-07 18:33:40|3540.27|3532.27|3542.08|3534.08|3542.08|3534.08|3540.25|3532.25|34
1620412430000|2021-05-07 18:33:50|3542.13|3534.13|3541.95|3533.95|3542.24|3534.24|3541.85|3533.85|28
1620412440000|2021-05-07 18:34:00|3541.94|3533.94|3541.91|3533.91|3542.11|3534.11|3540.98|3532.98|35
1620412450000|2021-05-07 18:34:10|3542|3534|3541.07|3533.07|3542|3534|3541.07|3533.07|29
1620412460000|2021-05-07 18:34:20|3541.04|3533.04|3541.22|3533.22|3541.31|3533.31|3540.63|3532.63|31
1620412470000|2021-05-07 18:34:30|3541.12|3533.12|3539.33|3531.33|3541.12|3533.12|3539.29|3531.29|36
1620412480000|2021-05-07 18:34:40|3539.37|3531.37|3536.15|3528.15|3539.37|3531.37|3535.3|3527.3|33
1620412490000|2021-05-07 18:34:50|3536.07|3528.07|3535.79|3527.79|3536.15|3528.15|3535.26|3527.26|36
1620412500000|2021-05-07 18:35:00|3535.77|3527.77|3533.31|3525.31|3535.85|3527.85|3533.31|3525.31|34
1620412510000|2021-05-07 18:35:10|3533.27|3525.27|3531.83|3523.83|3533.27|3525.27|3531.65|3523.65|32
1620412520000|2021-05-07 18:35:20|3531.86|3523.86|3534.06|3526.06|3534.25|3526.25|3531.86|3523.86|36
1620412530000|2021-05-07 18:35:30|3534.04|3526.04|3532.54|3524.54|3534.25|3526.25|3532.4|3524.4|31
1620412540000|2021-05-07 18:35:40|3532.59|3524.59|3532.17|3524.17|3533.21|3525.21|3532.17|3524.17|29
1620412550000|2021-05-07 18:35:50|3532.14|3524.14|3532.43|3524.43|3532.62|3524.62|3532.03|3524.03|34
1620412560000|2021-05-07 18:36:00|3532.41|3524.41|3530.9|3522.9|3532.59|3524.59|3530.9|3522.9|38
1620412570000|2021-05-07 18:36:10|3530.89|3522.89|3530.73|3522.73|3530.98|3522.98|3530.72|3522.72|33
1620412580000|2021-05-07 18:36:20|3530.77|3522.77|3530.46|3522.46|3530.99|3522.99|3530.46|3522.46|37
1620412590000|2021-05-07 18:36:30|3530.47|3522.47|3529.02|3521.02|3530.64|3522.64|3529.02|3521.02|34
1620412600000|2021-05-07 18:36:40|3528.85|3520.85|3528.78|3520.78|3528.93|3520.93|3528.64|3520.64|32
1620412610000|2021-05-07 18:36:50|3528.82|3520.82|3529.21|3521.21|3529.22|3521.22|3528.82|3520.82|24
1620412620000|2021-05-07 18:37:00|3529.23|3521.23|3531.62|3523.62|3531.72|3523.72|3529.23|3521.23|38
1620412630000|2021-05-07 18:37:10|3531.64|3523.64|3534.29|3526.29|3534.55|3526.55|3531.62|3523.62|33
1620412640000|2021-05-07 18:37:20|3533.96|3525.96|3536.95|3528.95|3537.02|3529.02|3533.96|3525.96|37
1620412650000|2021-05-07 18:37:30|3536.97|3528.97|3536|3528|3536.97|3528.97|3535.19|3527.19|38
1620412660000|2021-05-07 18:37:40|3536.03|3528.03|3536.32|3528.32|3536.69|3528.69|3536.03|3528.03|32
1620412670000|2021-05-07 18:37:50|3536.22|3528.22|3534.73|3526.73|3536.22|3528.22|3534.35|3526.35|36
1620412680000|2021-05-07 18:38:00|3534.67|3526.67|3533.14|3525.14|3534.7|3526.7|3532.85|3524.85|33
1620412690000|2021-05-07 18:38:10|3533.18|3525.18|3534.09|3526.09|3534.11|3526.11|3533.12|3525.12|28
1620412700000|2021-05-07 18:38:20|3534.07|3526.07|3533.69|3525.69|3534.18|3526.18|3533.64|3525.64|32
1620412710000|2021-05-07 18:38:30|3533.84|3525.84|3532.82|3524.82|3534.38|3526.38|3532.82|3524.82|33
1620412720000|2021-05-07 18:38:40|3532.84|3524.84|3533.05|3525.05|3533.15|3525.15|3532.84|3524.84|16
1620412730000|2021-05-07 18:38:50|3533.04|3525.04|3534.24|3526.24|3534.8|3526.8|3533.02|3525.02|25
1620412740000|2021-05-07 18:39:00|3534.27|3526.27|3535.46|3527.46|3535.52|3527.52|3533.78|3525.78|39
1620412750000|2021-05-07 18:39:10|3535.43|3527.43|3538.34|3530.34|3538.46|3530.46|3535.4|3527.4|40
1620412760000|2021-05-07 18:39:20|3538.37|3530.37|3538.13|3530.13|3538.66|3530.66|3537.8|3529.8|37
1620412770000|2021-05-07 18:39:30|3538|3530|3537.63|3529.63|3539.16|3531.16|3537.24|3529.24|39
1620412780000|2021-05-07 18:39:40|3537.78|3529.78|3538.78|3530.78|3539.14|3531.14|3537.28|3529.28|35
1620412790000|2021-05-07 18:39:50|3538.74|3530.74|3537.69|3529.69|3538.74|3530.74|3537.28|3529.28|37
1620412800000|2021-05-07 18:40:00|3537.82|3529.82|3536.33|3528.33|3537.82|3529.82|3536.33|3528.33|34
1620412810000|2021-05-07 18:40:10|3536.38|3528.38|3536.23|3528.23|3536.63|3528.63|3535.7|3527.7|36
1620412820000|2021-05-07 18:40:20|3536.38|3528.38|3534.81|3526.81|3536.55|3528.55|3534.28|3526.28|36
1620412830000|2021-05-07 18:40:30|3534.72|3526.72|3534|3526|3534.72|3526.72|3533.76|3525.76|35
1620412840000|2021-05-07 18:40:40|3533.98|3525.98|3533.87|3525.87|3534.01|3526.01|3533.86|3525.86|19
1620412850000|2021-05-07 18:40:50|3533.86|3525.86|3533.9|3525.9|3534.05|3526.05|3533.77|3525.77|28
1620412860000|2021-05-07 18:41:00|3533.88|3525.88|3534.56|3526.56|3534.72|3526.72|3533.7|3525.7|34
1620412870000|2021-05-07 18:41:10|3534.83|3526.83|3534.44|3526.44|3534.87|3526.87|3534.14|3526.14|29
1620412880000|2021-05-07 18:41:20|3534.43|3526.43|3536|3528|3536.25|3528.25|3534.33|3526.33|29
1620412890000|2021-05-07 18:41:30|3536.05|3528.05|3535.1|3527.1|3536.07|3528.07|3534.83|3526.83|33
1620412900000|2021-05-07 18:41:40|3535.09|3527.09|3534.72|3526.72|3535.1|3527.1|3534.63|3526.63|25
1620412910000|2021-05-07 18:41:50|3534.8|3526.8|3535.02|3527.02|3535.02|3527.02|3534.65|3526.65|18
1620412920000|2021-05-07 18:42:00|3535.03|3527.03|3535.43|3527.43|3535.45|3527.45|3535.02|3527.02|28
1620412930000|2021-05-07 18:42:10|3535.48|3527.48|3533.39|3525.39|3535.49|3527.49|3533.33|3525.33|30
1620412940000|2021-05-07 18:42:20|3533.41|3525.41|3533.26|3525.26|3533.48|3525.48|3533.18|3525.18|30
1620412950000|2021-05-07 18:42:30|3533.28|3525.28|3534.52|3526.52|3534.52|3526.52|3532.82|3524.82|31
1620412960000|2021-05-07 18:42:40|3534.62|3526.62|3532.32|3524.32|3534.62|3526.62|3532.12|3524.12|34
1620412970000|2021-05-07 18:42:50|3532.44|3524.44|3532.89|3524.89|3532.93|3524.93|3532.44|3524.44|31
1620412980000|2021-05-07 18:43:00|3532.84|3524.84|3535.98|3527.98|3536.08|3528.08|3532.84|3524.84|27
1620412990000|2021-05-07 18:43:10|3536|3528|3535.04|3527.04|3536.2|3528.2|3534.93|3526.93|31
1620413000000|2021-05-07 18:43:20|3535.05|3527.05|3534.8|3526.8|3535.07|3527.07|3534.44|3526.44|30
1620413010000|2021-05-07 18:43:30|3534.79|3526.79|3534.5|3526.5|3534.79|3526.79|3533.74|3525.74|30
1620413020000|2021-05-07 18:43:40|3534.31|3526.31|3533.94|3525.94|3534.59|3526.59|3533.32|3525.32|31
1620413030000|2021-05-07 18:43:50|3533.92|3525.92|3533.46|3525.46|3534.07|3526.07|3533.38|3525.38|33
1620413040000|2021-05-07 18:44:00|3533.47|3525.47|3533.94|3525.94|3534.13|3526.13|3533.47|3525.47|37
1620413050000|2021-05-07 18:44:10|3533.91|3525.91|3534.12|3526.12|3534.25|3526.25|3533.91|3525.91|27
1620413060000|2021-05-07 18:44:20|3534.15|3526.15|3534.33|3526.33|3534.33|3526.33|3534.1|3526.1|20
1620413070000|2021-05-07 18:44:30|3534.32|3526.32|3534.07|3526.07|3534.68|3526.68|3534.06|3526.06|19
1620413080000|2021-05-07 18:44:40|3534.06|3526.06|3534.09|3526.09|3534.23|3526.23|3534.04|3526.04|19
1620413090000|2021-05-07 18:44:50|3534.04|3526.04|3531.32|3523.32|3534.19|3526.19|3531.32|3523.32|25
1620413100000|2021-05-07 18:45:00|3531.1|3523.1|3531.55|3523.55|3532.59|3524.59|3530.38|3522.38|34
1620413110000|2021-05-07 18:45:10|3531.52|3523.52|3532.12|3524.12|3532.23|3524.23|3531.35|3523.35|32
1620413120000|2021-05-07 18:45:20|3532.14|3524.14|3534.12|3526.12|3534.12|3526.12|3532.14|3524.14|35
1620413130000|2021-05-07 18:45:30|3534.6|3526.6|3534.76|3526.76|3534.78|3526.78|3534.56|3526.56|25
1620413140000|2021-05-07 18:45:40|3534.81|3526.81|3534.68|3526.68|3534.84|3526.84|3534.57|3526.57|31
1620413150000|2021-05-07 18:45:50|3534.72|3526.72|3536.81|3528.81|3536.81|3528.81|3534.66|3526.66|33
1620413160000|2021-05-07 18:46:00|3536.83|3528.83|3536.16|3528.16|3536.9|3528.9|3535.84|3527.84|37
1620413170000|2021-05-07 18:46:10|3536.18|3528.18|3536.64|3528.64|3536.68|3528.68|3536.18|3528.18|32
1620413180000|2021-05-07 18:46:20|3536.67|3528.67|3538.04|3530.04|3538.04|3530.04|3536.57|3528.57|27
1620413190000|2021-05-07 18:46:30|3538.59|3530.59|3539.85|3531.85|3540.47|3532.47|3538.59|3530.59|34
1620413200000|2021-05-07 18:46:40|3539.97|3531.97|3539.18|3531.18|3540.53|3532.53|3538.83|3530.83|38
1620413210000|2021-05-07 18:46:50|3539.19|3531.19|3539.45|3531.45|3539.7|3531.7|3538.69|3530.69|28
1620413220000|2021-05-07 18:47:00|3539.44|3531.44|3538.22|3530.22|3539.44|3531.44|3538.22|3530.22|33
1620413230000|2021-05-07 18:47:10|3538.15|3530.15|3538.25|3530.25|3538.27|3530.27|3537.64|3529.64|30
1620413240000|2021-05-07 18:47:20|3538.24|3530.24|3538.51|3530.51|3538.51|3530.51|3537.85|3529.85|29
1620413250000|2021-05-07 18:47:30|3538.54|3530.54|3539.04|3531.04|3539.08|3531.08|3538.48|3530.48|28
1620413260000|2021-05-07 18:47:40|3539.08|3531.08|3538.82|3530.82|3539.08|3531.08|3538.74|3530.74|28
1620413270000|2021-05-07 18:47:50|3538.84|3530.84|3538.7|3530.7|3538.89|3530.89|3538.57|3530.57|21
1620413280000|2021-05-07 18:48:00|3538.69|3530.69|3538.73|3530.73|3538.82|3530.82|3538.58|3530.58|20
1620413290000|2021-05-07 18:48:10|3538.75|3530.75|3538.76|3530.76|3538.81|3530.81|3538.75|3530.75|22
1620413300000|2021-05-07 18:48:20|3538.77|3530.77|3538.97|3530.97|3539.15|3531.15|3538.75|3530.75|22
1620413310000|2021-05-07 18:48:30|3538.93|3530.93|3539.3|3531.3|3539.3|3531.3|3538.82|3530.82|21
1620413320000|2021-05-07 18:48:40|3539.29|3531.29|3539.28|3531.28|3539.32|3531.32|3539.11|3531.11|10
1620413330000|2021-05-07 18:48:50|3539.3|3531.3|3539.27|3531.27|3539.37|3531.37|3539.27|3531.27|22
1620413340000|2021-05-07 18:49:00|3539.29|3531.29|3539.19|3531.19|3539.29|3531.29|3539.17|3531.17|22
1620413350000|2021-05-07 18:49:10|3538.88|3530.88|3537.73|3529.73|3538.88|3530.88|3537.69|3529.69|17
1620413360000|2021-05-07 18:49:20|3537.75|3529.75|3538.6|3530.6|3538.6|3530.6|3537.68|3529.68|21
1620413370000|2021-05-07 18:49:30|3538.61|3530.61|3539.73|3531.73|3541.14|3533.14|3538.51|3530.51|29
1620413380000|2021-05-07 18:49:40|3539.62|3531.62|3539.28|3531.28|3540.71|3532.71|3538.87|3530.87|30
1620413390000|2021-05-07 18:49:50|3539.34|3531.34|3539.4|3531.4|3539.8|3531.8|3539.31|3531.31|28
1620413400000|2021-05-07 18:50:00|3539.23|3531.23|3538.37|3530.37|3539.25|3531.25|3538.25|3530.25|32
1620413410000|2021-05-07 18:50:10|3538.42|3530.42|3538.75|3530.75|3538.85|3530.85|3538.35|3530.35|36
1620413420000|2021-05-07 18:50:20|3538.74|3530.74|3539.36|3531.36|3539.51|3531.51|3538.62|3530.62|32
1620413430000|2021-05-07 18:50:30|3539.41|3531.41|3538.87|3530.87|3539.45|3531.45|3538.85|3530.85|36
1620413440000|2021-05-07 18:50:40|3538.85|3530.85|3536.54|3528.54|3538.88|3530.88|3536.54|3528.54|35
1620413450000|2021-05-07 18:50:50|3536.48|3528.48|3536.76|3528.76|3537.31|3529.31|3536.34|3528.34|31
1620413460000|2021-05-07 18:51:00|3537|3529|3536.46|3528.46|3537|3529|3536.14|3528.14|33
1620413470000|2021-05-07 18:51:10|3536.35|3528.35|3535.8|3527.8|3536.41|3528.41|3535.51|3527.51|31
1620413480000|2021-05-07 18:51:20|3535.82|3527.82|3536.99|3528.99|3537.81|3529.81|3535.82|3527.82|32
1620413490000|2021-05-07 18:51:30|3536.96|3528.96|3535.85|3527.85|3536.96|3528.96|3535.78|3527.78|26
1620413500000|2021-05-07 18:51:40|3535.86|3527.86|3536.03|3528.03|3536.21|3528.21|3535.85|3527.85|33
1620413510000|2021-05-07 18:51:50|3536.02|3528.02|3536|3528|3536.2|3528.2|3535.76|3527.76|34
1620413520000|2021-05-07 18:52:00|3535.99|3527.99|3535.52|3527.52|3535.99|3527.99|3535.43|3527.43|28
1620413530000|2021-05-07 18:52:10|3535.76|3527.76|3535.89|3527.89|3536.21|3528.21|3535.66|3527.66|32
1620413540000|2021-05-07 18:52:20|3535.91|3527.91|3536.07|3528.07|3536.07|3528.07|3535.7|3527.7|34
1620413550000|2021-05-07 18:52:30|3536.08|3528.08|3536.72|3528.72|3536.77|3528.77|3535.74|3527.74|34
1620413560000|2021-05-07 18:52:40|3536.68|3528.68|3536.74|3528.74|3536.97|3528.97|3536.52|3528.52|27
1620413570000|2021-05-07 18:52:50|3536.72|3528.72|3535.95|3527.95|3536.76|3528.76|3535.91|3527.91|31
1620413580000|2021-05-07 18:53:00|3535.9|3527.9|3536.22|3528.22|3536.36|3528.36|3535.9|3527.9|26
1620413590000|2021-05-07 18:53:10|3536.27|3528.27|3534.69|3526.69|3536.27|3528.27|3534.69|3526.69|25
1620413600000|2021-05-07 18:53:20|3534.74|3526.74|3535.28|3527.28|3535.28|3527.28|3534.74|3526.74|26
1620413610000|2021-05-07 18:53:30|3535.23|3527.23|3534.63|3526.63|3535.34|3527.34|3534.6|3526.6|33
1620413620000|2021-05-07 18:53:40|3534.59|3526.59|3531.93|3523.93|3534.59|3526.59|3531.84|3523.84|34
1620413630000|2021-05-07 18:53:50|3531.87|3523.87|3532.17|3524.17|3532.6|3524.6|3531.87|3523.87|32
1620413640000|2021-05-07 18:54:00|3532.05|3524.05|3532.9|3524.9|3533.34|3525.34|3531.82|3523.82|35
1620413650000|2021-05-07 18:54:10|3532.92|3524.92|3533.3|3525.3|3533.36|3525.36|3532.92|3524.92|35
1620413660000|2021-05-07 18:54:20|3533.27|3525.27|3533.08|3525.08|3533.45|3525.45|3532.97|3524.97|35
1620413670000|2021-05-07 18:54:30|3533.06|3525.06|3532.41|3524.41|3533.06|3525.06|3532.23|3524.23|38
1620413680000|2021-05-07 18:54:40|3532.4|3524.4|3532.96|3524.96|3533.29|3525.29|3532.36|3524.36|35
1620413690000|2021-05-07 18:54:50|3533.08|3525.08|3533.16|3525.16|3533.39|3525.39|3532.88|3524.88|32
1620413700000|2021-05-07 18:55:00|3533.23|3525.23|3533.22|3525.22|3533.41|3525.41|3532.95|3524.95|35
1620413710000|2021-05-07 18:55:10|3533.03|3525.03|3533.18|3525.18|3533.24|3525.24|3532.71|3524.71|27
1620413720000|2021-05-07 18:55:20|3533.27|3525.27|3532.81|3524.81|3534.02|3526.02|3532.77|3524.77|35
1620413730000|2021-05-07 18:55:30|3532.75|3524.75|3532.29|3524.29|3533.07|3525.07|3532.28|3524.28|36
1620413740000|2021-05-07 18:55:40|3532.33|3524.33|3531.45|3523.45|3532.35|3524.35|3530.98|3522.98|36
1620413750000|2021-05-07 18:55:50|3531.47|3523.47|3532.13|3524.13|3532.32|3524.32|3531.42|3523.42|26
1620413760000|2021-05-07 18:56:00|3531.92|3523.92|3532.09|3524.09|3532.29|3524.29|3531.88|3523.88|20
1620413770000|2021-05-07 18:56:10|3532.1|3524.1|3532.1|3524.1|3532.5|3524.5|3531.91|3523.91|27
1620413780000|2021-05-07 18:56:20|3532.12|3524.12|3531.74|3523.74|3532.13|3524.13|3531.14|3523.14|33
1620413790000|2021-05-07 18:56:30|3531.92|3523.92|3531.62|3523.62|3532.03|3524.03|3531.62|3523.62|14
1620413800000|2021-05-07 18:56:40|3531.69|3523.69|3531.76|3523.76|3531.87|3523.87|3531.53|3523.53|24
1620413810000|2021-05-07 18:56:50|3531.75|3523.75|3531.32|3523.32|3531.9|3523.9|3531.24|3523.24|32
1620413820000|2021-05-07 18:57:00|3531.3|3523.3|3530.58|3522.58|3531.3|3523.3|3530.58|3522.58|34
1620413830000|2021-05-07 18:57:10|3530.54|3522.54|3530.64|3522.64|3531.03|3523.03|3530.54|3522.54|37
1620413840000|2021-05-07 18:57:20|3530.62|3522.62|3530.44|3522.44|3530.63|3522.63|3530.44|3522.44|11
1620413850000|2021-05-07 18:57:30|3530.51|3522.51|3529.97|3521.97|3530.51|3522.51|3529.41|3521.41|24
1620413860000|2021-05-07 18:57:40|3530.12|3522.12|3529.67|3521.67|3530.15|3522.15|3529.67|3521.67|27
1620413870000|2021-05-07 18:57:50|3529.66|3521.66|3530.98|3522.98|3530.98|3522.98|3529.66|3521.66|29
1620413880000|2021-05-07 18:58:00|3530.97|3522.97|3532.11|3524.11|3532.11|3524.11|3530.81|3522.81|31
1620413890000|2021-05-07 18:58:10|3532.13|3524.13|3534.43|3526.43|3534.47|3526.47|3532.12|3524.12|35
1620413900000|2021-05-07 18:58:20|3534.42|3526.42|3535.77|3527.77|3537.11|3529.11|3533.42|3525.42|38
1620413910000|2021-05-07 18:58:30|3535.98|3527.98|3536.36|3528.36|3536.93|3528.93|3535.65|3527.65|33
1620413920000|2021-05-07 18:58:40|3536.4|3528.4|3536.51|3528.51|3536.55|3528.55|3535.98|3527.98|28
1620413930000|2021-05-07 18:58:50|3536.46|3528.46|3536.36|3528.36|3536.51|3528.51|3536.32|3528.32|19
1620413940000|2021-05-07 18:59:00|3536.38|3528.38|3535.5|3527.5|3536.38|3528.38|3535.35|3527.35|35
1620413950000|2021-05-07 18:59:10|3535.45|3527.45|3536.35|3528.35|3536.65|3528.65|3535.45|3527.45|39
1620413960000|2021-05-07 18:59:20|3536.33|3528.33|3536.32|3528.32|3536.74|3528.74|3536.28|3528.28|31
1620413970000|2021-05-07 18:59:30|3536.38|3528.38|3535.64|3527.64|3536.38|3528.38|3535.55|3527.55|31
1620413980000|2021-05-07 18:59:40|3535.65|3527.65|3532.95|3524.95|3535.75|3527.75|3532.76|3524.76|33
1620413990000|2021-05-07 18:59:50|3532.94|3524.94|3533.78|3525.78|3534.11|3526.11|3532.7|3524.7|39
1620414000000|2021-05-07 19:00:00|3533.61|3525.61|3534.99|3526.99|3535.11|3527.11|3533.61|3525.61|33
1620414010000|2021-05-07 19:00:10|3534.91|3526.91|3535.44|3527.44|3536.24|3528.24|3534.91|3526.91|39
1620414020000|2021-05-07 19:00:20|3535.17|3527.17|3536.42|3528.42|3536.58|3528.58|3535.09|3527.09|32
1620414030000|2021-05-07 19:00:30|3536.48|3528.48|3539.82|3531.82|3539.82|3531.82|3536.42|3528.42|35
1620414040000|2021-05-07 19:00:40|3540.06|3532.06|3537.15|3529.15|3540.8|3532.8|3537.15|3529.15|38
1620414050000|2021-05-07 19:00:50|3537.12|3529.12|3537.8|3529.8|3540.13|3532.13|3536.93|3528.93|36
1620414060000|2021-05-07 19:01:00|3537.88|3529.88|3537.59|3529.59|3540.02|3532.02|3537.51|3529.51|34
1620414070000|2021-05-07 19:01:10|3537.8|3529.8|3537.86|3529.86|3538.95|3530.95|3537.23|3529.23|31
1620414080000|2021-05-07 19:01:20|3537.85|3529.85|3537|3529|3538.73|3530.73|3537|3529|24
1620414090000|2021-05-07 19:01:30|3536.93|3528.93|3536.81|3528.81|3537.19|3529.19|3536.75|3528.75|32
1620414100000|2021-05-07 19:01:40|3536.8|3528.8|3535.42|3527.42|3536.8|3528.8|3535.14|3527.14|30
1620414110000|2021-05-07 19:01:50|3535.41|3527.41|3534.3|3526.3|3535.41|3527.41|3534.3|3526.3|31
1620414120000|2021-05-07 19:02:00|3534.09|3526.09|3534.58|3526.58|3534.63|3526.63|3533.44|3525.44|24
1620414130000|2021-05-07 19:02:10|3534.57|3526.57|3533.61|3525.61|3535.22|3527.22|3533.55|3525.55|32
1620414140000|2021-05-07 19:02:20|3533.6|3525.6|3531.98|3523.98|3533.64|3525.64|3531.95|3523.95|34
1620414150000|2021-05-07 19:02:30|3532.02|3524.02|3532.35|3524.35|3532.55|3524.55|3531.89|3523.89|30
1620414160000|2021-05-07 19:02:40|3532.36|3524.36|3531.52|3523.52|3532.44|3524.44|3531.52|3523.52|31
1620414170000|2021-05-07 19:02:50|3531.5|3523.5|3530.97|3522.97|3531.5|3523.5|3530.97|3522.97|31
1620414180000|2021-05-07 19:03:00|3530.99|3522.99|3531.75|3523.75|3531.94|3523.94|3530.99|3522.99|29
1620414190000|2021-05-07 19:03:10|3531.73|3523.73|3530.97|3522.97|3531.74|3523.74|3530.93|3522.93|30
1620414200000|2021-05-07 19:03:20|3530.94|3522.94|3531.16|3523.16|3531.16|3523.16|3530.43|3522.43|35
1620414210000|2021-05-07 19:03:30|3531.21|3523.21|3531.91|3523.91|3531.96|3523.96|3530.19|3522.19|35
1620414220000|2021-05-07 19:03:40|3531.94|3523.94|3531.02|3523.02|3531.94|3523.94|3530.69|3522.69|35
1620414230000|2021-05-07 19:03:50|3531.23|3523.23|3530.93|3522.93|3531.23|3523.23|3530.43|3522.43|33
1620414240000|2021-05-07 19:04:00|3530.92|3522.92|3526.89|3518.89|3532.54|3524.54|3526.89|3518.89|39
1620414250000|2021-05-07 19:04:10|3526.87|3518.87|3527.51|3519.51|3528.72|3520.72|3526.78|3518.78|40
1620414260000|2021-05-07 19:04:20|3527.54|3519.54|3528.44|3520.44|3528.44|3520.44|3527.52|3519.52|34
1620414270000|2021-05-07 19:04:30|3528.46|3520.46|3528.25|3520.25|3529.52|3521.52|3528.25|3520.25|38
1620414280000|2021-05-07 19:04:40|3528.01|3520.01|3527.63|3519.63|3528.36|3520.36|3527.63|3519.63|34
1620414290000|2021-05-07 19:04:50|3527.51|3519.51|3527.46|3519.46|3527.56|3519.56|3526.8|3518.8|38
1620414300000|2021-05-07 19:05:00|3527.43|3519.43|3528.22|3520.22|3528.22|3520.22|3526.66|3518.66|29
1620414310000|2021-05-07 19:05:10|3528.35|3520.35|3530.06|3522.06|3530.11|3522.11|3528.35|3520.35|35
1620414320000|2021-05-07 19:05:20|3529.96|3521.96|3532.42|3524.42|3532.52|3524.52|3529.96|3521.96|34
1620414330000|2021-05-07 19:05:30|3532.43|3524.43|3531.25|3523.25|3532.8|3524.8|3531.2|3523.2|27
1620414340000|2021-05-07 19:05:40|3531.07|3523.07|3530.98|3522.98|3531.34|3523.34|3530.83|3522.83|29
1620414350000|2021-05-07 19:05:50|3531|3523|3530.91|3522.91|3531.25|3523.25|3530.64|3522.64|28
1620414360000|2021-05-07 19:06:00|3530.97|3522.97|3529.9|3521.9|3530.97|3522.97|3529.9|3521.9|31
1620414370000|2021-05-07 19:06:10|3530.81|3522.81|3531.6|3523.6|3531.7|3523.7|3530.81|3522.81|25
1620414380000|2021-05-07 19:06:20|3531.68|3523.68|3531.91|3523.91|3531.92|3523.92|3531.34|3523.34|28
1620414390000|2021-05-07 19:06:30|3531.9|3523.9|3531.8|3523.8|3531.94|3523.94|3531.68|3523.68|19
1620414400000|2021-05-07 19:06:40|3531.79|3523.79|3531.61|3523.61|3531.85|3523.85|3531.04|3523.04|25
1620414410000|2021-05-07 19:06:50|3531.6|3523.6|3530.95|3522.95|3531.69|3523.69|3530.95|3522.95|25
1620414420000|2021-05-07 19:07:00|3530.92|3522.92|3532.3|3524.3|3532.3|3524.3|3530.92|3522.92|33
1620414430000|2021-05-07 19:07:10|3532.41|3524.41|3533.25|3525.25|3533.43|3525.43|3532.08|3524.08|36
1620414440000|2021-05-07 19:07:20|3533.11|3525.11|3533.64|3525.64|3533.73|3525.73|3532.19|3524.19|29
1620414450000|2021-05-07 19:07:30|3533.3|3525.3|3536.83|3528.83|3536.83|3528.83|3533.1|3525.1|31
1620414460000|2021-05-07 19:07:40|3536.89|3528.89|3533.07|3525.07|3536.95|3528.95|3532.73|3524.73|31
1620414470000|2021-05-07 19:07:50|3533.09|3525.09|3533.95|3525.95|3535.03|3527.03|3532.89|3524.89|37
1620414480000|2021-05-07 19:08:00|3533.98|3525.98|3534.33|3526.33|3534.64|3526.64|3533.98|3525.98|27
1620414490000|2021-05-07 19:08:10|3534.26|3526.26|3532.25|3524.25|3534.67|3526.67|3532.12|3524.12|35
1620414500000|2021-05-07 19:08:20|3532.23|3524.23|3530.3|3522.3|3532.36|3524.36|3530.25|3522.25|27
1620414510000|2021-05-07 19:08:30|3530.33|3522.33|3529.39|3521.39|3530.64|3522.64|3529.39|3521.39|30
1620414520000|2021-05-07 19:08:40|3529.37|3521.37|3529.31|3521.31|3529.51|3521.51|3529.19|3521.19|28
1620414530000|2021-05-07 19:08:50|3529.29|3521.29|3529|3521|3529.35|3521.35|3528.99|3520.99|29
1620414540000|2021-05-07 19:09:00|3529.06|3521.06|3530.49|3522.49|3531.05|3523.05|3529.01|3521.01|31
1620414550000|2021-05-07 19:09:10|3530.38|3522.38|3530|3522|3530.4|3522.4|3529.86|3521.86|30
1620414560000|2021-05-07 19:09:20|3530.08|3522.08|3529.7|3521.7|3530.14|3522.14|3529.55|3521.55|29
1620414570000|2021-05-07 19:09:30|3529.67|3521.67|3529.76|3521.76|3529.88|3521.88|3528.71|3520.71|27
1620414580000|2021-05-07 19:09:40|3529.77|3521.77|3529.17|3521.17|3529.78|3521.78|3528.82|3520.82|34
1620414590000|2021-05-07 19:09:50|3529.21|3521.21|3530.22|3522.22|3530.47|3522.47|3529.21|3521.21|38
1620414600000|2021-05-07 19:10:00|3530.16|3522.16|3532.96|3524.96|3533|3525|3530.14|3522.14|32
1620414610000|2021-05-07 19:10:10|3532.94|3524.94|3533.18|3525.18|3533.77|3525.77|3531.85|3523.85|36
1620414620000|2021-05-07 19:10:20|3533.19|3525.19|3533.37|3525.37|3533.59|3525.59|3533.05|3525.05|32
1620414630000|2021-05-07 19:10:30|3533.47|3525.47|3534.29|3526.29|3534.29|3526.29|3533.38|3525.38|34
1620414640000|2021-05-07 19:10:40|3534.05|3526.05|3533.82|3525.82|3534.31|3526.31|3533.81|3525.81|31
1620414650000|2021-05-07 19:10:50|3533.99|3525.99|3535.33|3527.33|3535.45|3527.45|3533.52|3525.52|28
1620414660000|2021-05-07 19:11:00|3535.29|3527.29|3534.57|3526.57|3535.4|3527.4|3534.32|3526.32|33
1620414670000|2021-05-07 19:11:10|3534.47|3526.47|3534.42|3526.42|3534.49|3526.49|3533.79|3525.79|27
1620414680000|2021-05-07 19:11:20|3534.63|3526.63|3534.23|3526.23|3535.1|3527.1|3534.23|3526.23|27
1620414690000|2021-05-07 19:11:30|3534.31|3526.31|3533.87|3525.87|3534.37|3526.37|3533.87|3525.87|13
1620414700000|2021-05-07 19:11:40|3533.81|3525.81|3533.12|3525.12|3533.81|3525.81|3533.01|3525.01|30
1620414710000|2021-05-07 19:11:50|3533.17|3525.17|3533.69|3525.69|3533.72|3525.72|3532.92|3524.92|27
1620414720000|2021-05-07 19:12:00|3534.07|3526.07|3534.14|3526.14|3534.17|3526.17|3534.05|3526.05|19
1620414730000|2021-05-07 19:12:10|3534.12|3526.12|3532.67|3524.67|3534.21|3526.21|3532.63|3524.63|31
1620414740000|2021-05-07 19:12:20|3532.64|3524.64|3532.68|3524.68|3532.85|3524.85|3532.61|3524.61|34
1620414750000|2021-05-07 19:12:30|3532.7|3524.7|3532.51|3524.51|3532.79|3524.79|3532.44|3524.44|34
1620414760000|2021-05-07 19:12:40|3532.49|3524.49|3532.57|3524.57|3532.6|3524.6|3532.48|3524.48|25
1620414770000|2021-05-07 19:12:50|3532.58|3524.58|3532.53|3524.53|3532.58|3524.58|3532.43|3524.43|16
1620414780000|2021-05-07 19:13:00|3532.51|3524.51|3533.08|3525.08|3533.08|3525.08|3532.51|3524.51|24
1620414790000|2021-05-07 19:13:10|3532.89|3524.89|3533.03|3525.03|3533.12|3525.12|3532.87|3524.87|18
1620414800000|2021-05-07 19:13:20|3533.04|3525.04|3533.28|3525.28|3533.28|3525.28|3532.86|3524.86|24
1620414810000|2021-05-07 19:13:30|3533.24|3525.24|3534.14|3526.14|3534.71|3526.71|3533.24|3525.24|23
1620414820000|2021-05-07 19:13:40|3534.11|3526.11|3534.32|3526.32|3534.56|3526.56|3533.91|3525.91|32
1620414830000|2021-05-07 19:13:50|3534.39|3526.39|3534.48|3526.48|3534.53|3526.53|3534.36|3526.36|28
1620414840000|2021-05-07 19:14:00|3534.42|3526.42|3534.43|3526.43|3534.49|3526.49|3534.23|3526.23|30
1620414850000|2021-05-07 19:14:10|3534.38|3526.38|3534.78|3526.78|3535.1|3527.1|3534.32|3526.32|26
1620414860000|2021-05-07 19:14:20|3534.77|3526.77|3534.88|3526.88|3534.98|3526.98|3534.77|3526.77|17
1620414870000|2021-05-07 19:14:30|3534.89|3526.89|3534.86|3526.86|3534.9|3526.9|3534.85|3526.85|19
1620414880000|2021-05-07 19:14:40|3534.87|3526.87|3534.2|3526.2|3534.89|3526.89|3534.07|3526.07|27
1620414890000|2021-05-07 19:14:50|3534.29|3526.29|3534.27|3526.27|3534.56|3526.56|3534.2|3526.2|26
1620414900000|2021-05-07 19:15:00|3534.28|3526.28|3533.43|3525.43|3534.32|3526.32|3533.34|3525.34|30
1620414910000|2021-05-07 19:15:10|3533.52|3525.52|3533.44|3525.44|3533.52|3525.52|3533.28|3525.28|25
1620414920000|2021-05-07 19:15:20|3533.41|3525.41|3530.3|3522.3|3533.41|3525.41|3530.3|3522.3|33
1620414930000|2021-05-07 19:15:30|3530|3522|3528.09|3520.09|3530.16|3522.16|3528.09|3520.09|36
1620414940000|2021-05-07 19:15:40|3528.1|3520.1|3528.04|3520.04|3528.99|3520.99|3527.57|3519.57|37
1620414950000|2021-05-07 19:15:50|3528.03|3520.03|3527.99|3519.99|3528.17|3520.17|3527.87|3519.87|30
1620414960000|2021-05-07 19:16:00|3527.98|3519.98|3525.35|3517.35|3527.98|3519.98|3525.35|3517.35|34
1620414970000|2021-05-07 19:16:10|3525.29|3517.29|3522.73|3514.73|3525.36|3517.36|3522.72|3514.72|34
1620414980000|2021-05-07 19:16:20|3522.28|3514.28|3519.07|3511.07|3522.28|3514.28|3517.89|3509.89|39
1620414990000|2021-05-07 19:16:30|3519.01|3511.01|3518.11|3510.11|3520.82|3512.82|3517.49|3509.49|36
1620415000000|2021-05-07 19:16:40|3518.2|3510.2|3519.17|3511.17|3519.17|3511.17|3517.42|3509.42|39
1620415010000|2021-05-07 19:16:50|3519.21|3511.21|3520.09|3512.09|3520.54|3512.54|3519.21|3511.21|38
1620415020000|2021-05-07 19:17:00|3520.06|3512.06|3518.17|3510.17|3520.06|3512.06|3518.14|3510.14|34
1620415030000|2021-05-07 19:17:10|3518.35|3510.35|3519.04|3511.04|3519.04|3511.04|3516.34|3508.34|36
1620415040000|2021-05-07 19:17:20|3519.14|3511.14|3517.36|3509.36|3519.14|3511.14|3516.44|3508.44|39
1620415050000|2021-05-07 19:17:30|3517.43|3509.43|3516.49|3508.49|3517.87|3509.87|3515.92|3507.92|39
1620415060000|2021-05-07 19:17:40|3516.74|3508.74|3516.86|3508.86|3517.15|3509.15|3516.56|3508.56|37
1620415070000|2021-05-07 19:17:50|3516.93|3508.93|3516.97|3508.97|3517.29|3509.29|3516.48|3508.48|32
1620415080000|2021-05-07 19:18:00|3516.93|3508.93|3520.64|3512.64|3520.91|3512.91|3516.85|3508.85|34
1620415090000|2021-05-07 19:18:10|3520.99|3512.99|3520.41|3512.41|3520.99|3512.99|3519.46|3511.46|39
1620415100000|2021-05-07 19:18:20|3520.78|3512.78|3521.26|3513.26|3521.42|3513.42|3520.14|3512.14|34
1620415110000|2021-05-07 19:18:30|3521.63|3513.63|3520.59|3512.59|3522.33|3514.33|3520.2|3512.2|35
1620415120000|2021-05-07 19:18:40|3520.75|3512.75|3520.47|3512.47|3521.17|3513.17|3519.58|3511.58|38
1620415130000|2021-05-07 19:18:50|3520.56|3512.56|3520.79|3512.79|3520.85|3512.85|3520.4|3512.4|29
1620415140000|2021-05-07 19:19:00|3520.81|3512.81|3521.85|3513.85|3521.85|3513.85|3520.76|3512.76|36
1620415150000|2021-05-07 19:19:10|3521.72|3513.72|3521.58|3513.58|3523.47|3515.47|3521.57|3513.57|35
1620415160000|2021-05-07 19:19:20|3521.55|3513.55|3521.38|3513.38|3521.74|3513.74|3520.61|3512.61|34
1620415170000|2021-05-07 19:19:30|3521.28|3513.28|3519.37|3511.37|3521.5|3513.5|3519.33|3511.33|36
1620415180000|2021-05-07 19:19:40|3519.13|3511.13|3521.27|3513.27|3521.27|3513.27|3519.07|3511.07|37
1620415190000|2021-05-07 19:19:50|3521.12|3513.12|3520.16|3512.16|3522.13|3514.13|3520.16|3512.16|36
1620415200000|2021-05-07 19:20:00|3520.11|3512.11|3521.56|3513.56|3521.56|3513.56|3519.82|3511.82|38
1620415210000|2021-05-07 19:20:10|3521.52|3513.52|3522.13|3514.13|3522.18|3514.18|3521.45|3513.45|30
1620415220000|2021-05-07 19:20:20|3522.44|3514.44|3521.01|3513.01|3522.59|3514.59|3521.01|3513.01|35
1620415230000|2021-05-07 19:20:30|3521.25|3513.25|3521.31|3513.31|3521.55|3513.55|3520.92|3512.92|35
1620415240000|2021-05-07 19:20:40|3521.27|3513.27|3520.35|3512.35|3521.42|3513.42|3520.35|3512.35|38
1620415250000|2021-05-07 19:20:50|3520.33|3512.33|3518.11|3510.11|3520.33|3512.33|3518.11|3510.11|34
1620415260000|2021-05-07 19:21:00|3518.13|3510.13|3520.03|3512.03|3520.06|3512.06|3518.13|3510.13|37
1620415270000|2021-05-07 19:21:10|3520.16|3512.16|3519.21|3511.21|3520.2|3512.2|3518.95|3510.95|36
1620415280000|2021-05-07 19:21:20|3519.2|3511.2|3518.87|3510.87|3519.23|3511.23|3518.87|3510.87|30
1620415290000|2021-05-07 19:21:30|3518.86|3510.86|3519.66|3511.66|3519.66|3511.66|3518|3510|38
1620415300000|2021-05-07 19:21:40|3519.58|3511.58|3519.24|3511.24|3519.78|3511.78|3519.13|3511.13|34
1620415310000|2021-05-07 19:21:50|3519.23|3511.23|3518.7|3510.7|3519.23|3511.23|3517.85|3509.85|33
1620415320000|2021-05-07 19:22:00|3518.78|3510.78|3514.16|3506.16|3518.78|3510.78|3514.16|3506.16|37
1620415330000|2021-05-07 19:22:10|3514.08|3506.08|3510.66|3502.66|3514.08|3506.08|3509.96|3501.96|40
1620415340000|2021-05-07 19:22:20|3510.73|3502.73|3513.25|3505.25|3513.25|3505.25|3510.73|3502.73|38
1620415350000|2021-05-07 19:22:30|3513.22|3505.22|3512.5|3504.5|3513.54|3505.54|3512.25|3504.25|38
1620415360000|2021-05-07 19:22:40|3512.42|3504.42|3513.21|3505.21|3513.21|3505.21|3511.94|3503.94|34
1620415370000|2021-05-07 19:22:50|3513.12|3505.12|3512.59|3504.59|3513.13|3505.13|3512.41|3504.41|36
1620415380000|2021-05-07 19:23:00|3512.6|3504.6|3513.12|3505.12|3513.44|3505.44|3512.58|3504.58|32
1620415390000|2021-05-07 19:23:10|3513.44|3505.44|3515.11|3507.11|3515.46|3507.46|3513.02|3505.02|33
1620415400000|2021-05-07 19:23:20|3515.24|3507.24|3515.47|3507.47|3515.66|3507.66|3514.96|3506.96|25
1620415410000|2021-05-07 19:23:30|3516.4|3508.4|3515.03|3507.03|3516.4|3508.4|3515.03|3507.03|30
1620415420000|2021-05-07 19:23:40|3514.98|3506.98|3512.57|3504.57|3514.98|3506.98|3512.57|3504.57|34
1620415430000|2021-05-07 19:23:50|3512.77|3504.77|3512.17|3504.17|3513.4|3505.4|3511.89|3503.89|38
1620415440000|2021-05-07 19:24:00|3511.92|3503.92|3510.5|3502.5|3511.92|3503.92|3510.5|3502.5|33
1620415450000|2021-05-07 19:24:10|3510.47|3502.47|3509.67|3501.67|3510.8|3502.8|3509.67|3501.67|33
1620415460000|2021-05-07 19:24:20|3509.75|3501.75|3509.73|3501.73|3509.76|3501.76|3509.47|3501.47|38
1620415470000|2021-05-07 19:24:30|3509.7|3501.7|3509.48|3501.48|3509.89|3501.89|3509.17|3501.17|39
1620415480000|2021-05-07 19:24:40|3509.47|3501.47|3509.27|3501.27|3509.65|3501.65|3509.17|3501.17|35
1620415490000|2021-05-07 19:24:50|3509.4|3501.4|3509.15|3501.15|3509.91|3501.91|3508.93|3500.93|32
1620415500000|2021-05-07 19:25:00|3509.31|3501.31|3510.19|3502.19|3510.19|3502.19|3509.08|3501.08|35
1620415510000|2021-05-07 19:25:10|3510.6|3502.6|3511.55|3503.55|3511.71|3503.71|3510.54|3502.54|36
1620415520000|2021-05-07 19:25:20|3511.41|3503.41|3512.6|3504.6|3512.75|3504.75|3511.02|3503.02|35
1620415530000|2021-05-07 19:25:30|3512.3|3504.3|3509.85|3501.85|3512.3|3504.3|3509.83|3501.83|37
1620415540000|2021-05-07 19:25:40|3509.86|3501.86|3510.1|3502.1|3510.21|3502.21|3509.64|3501.64|31
1620415550000|2021-05-07 19:25:50|3510.06|3502.06|3510.15|3502.15|3510.5|3502.5|3509.93|3501.93|32
1620415560000|2021-05-07 19:26:00|3509.93|3501.93|3510.31|3502.31|3510.54|3502.54|3509.76|3501.76|37
1620415570000|2021-05-07 19:26:10|3510.18|3502.18|3510.42|3502.42|3510.42|3502.42|3510.11|3502.11|24
1620415580000|2021-05-07 19:26:20|3510.61|3502.61|3510.08|3502.08|3511.04|3503.04|3509.89|3501.89|34
1620415590000|2021-05-07 19:26:30|3510.03|3502.03|3509.77|3501.77|3510.23|3502.23|3509.35|3501.35|34
1620415600000|2021-05-07 19:26:40|3509.8|3501.8|3507.17|3499.17|3510.02|3502.02|3507.17|3499.17|38
1620415610000|2021-05-07 19:26:50|3507.07|3499.07|3507.68|3499.68|3507.91|3499.91|3506.8|3498.8|39
1620415620000|2021-05-07 19:27:00|3507.71|3499.71|3508.2|3500.2|3508.94|3500.94|3507.71|3499.71|35
1620415630000|2021-05-07 19:27:10|3508.47|3500.47|3510.57|3502.57|3510.57|3502.57|3508.47|3500.47|36
1620415640000|2021-05-07 19:27:20|3510.54|3502.54|3510.29|3502.29|3511.54|3503.54|3510.02|3502.02|33
1620415650000|2021-05-07 19:27:30|3510.32|3502.32|3511.96|3503.96|3512.65|3504.65|3510.31|3502.31|38
1620415660000|2021-05-07 19:27:40|3512.13|3504.13|3513.26|3505.26|3514.09|3506.09|3512.08|3504.08|34
1620415670000|2021-05-07 19:27:50|3513.25|3505.25|3513.19|3505.19|3514.03|3506.03|3513.12|3505.12|32
1620415680000|2021-05-07 19:28:00|3513.16|3505.16|3512.22|3504.22|3514.1|3506.1|3512.22|3504.22|31
1620415690000|2021-05-07 19:28:10|3512.29|3504.29|3513.84|3505.84|3513.84|3505.84|3512.25|3504.25|30
1620415700000|2021-05-07 19:28:20|3513.7|3505.7|3513.72|3505.72|3513.92|3505.92|3513.51|3505.51|29
1620415710000|2021-05-07 19:28:30|3513.66|3505.66|3514.22|3506.22|3514.22|3506.22|3513.44|3505.44|29
1620415720000|2021-05-07 19:28:40|3514.23|3506.23|3515.49|3507.49|3515.49|3507.49|3514.23|3506.23|27
1620415730000|2021-05-07 19:28:50|3515.51|3507.51|3515.72|3507.72|3515.72|3507.72|3515.36|3507.36|25
1620415740000|2021-05-07 19:29:00|3515.62|3507.62|3513.67|3505.67|3515.85|3507.85|3513.67|3505.67|36
1620415750000|2021-05-07 19:29:10|3513.63|3505.63|3515.74|3507.74|3515.88|3507.88|3513.63|3505.63|34
1620415760000|2021-05-07 19:29:20|3515.77|3507.77|3515.44|3507.44|3516.27|3508.27|3515.44|3507.44|35
1620415770000|2021-05-07 19:29:30|3515.42|3507.42|3515.29|3507.29|3515.46|3507.46|3515.17|3507.17|25
1620415780000|2021-05-07 19:29:40|3515.53|3507.53|3517.63|3509.63|3518.06|3510.06|3515.21|3507.21|29
1620415790000|2021-05-07 19:29:50|3517.55|3509.55|3516.31|3508.31|3518.18|3510.18|3515.53|3507.53|35
1620415800000|2021-05-07 19:30:00|3516.3|3508.3|3517.97|3509.97|3517.97|3509.97|3516.22|3508.22|32
1620415810000|2021-05-07 19:30:10|3518.06|3510.06|3517.65|3509.65|3519.08|3511.08|3517.65|3509.65|32
1620415820000|2021-05-07 19:30:20|3517.97|3509.97|3518.25|3510.25|3518.58|3510.58|3517.37|3509.37|33
1620415830000|2021-05-07 19:30:30|3518.26|3510.26|3520.36|3512.36|3520.36|3512.36|3518.25|3510.25|27
1620415840000|2021-05-07 19:30:40|3520.37|3512.37|3520.88|3512.88|3520.92|3512.92|3520.37|3512.37|22
1620415850000|2021-05-07 19:30:50|3520.92|3512.92|3520.3|3512.3|3520.92|3512.92|3520.14|3512.14|22
1620415860000|2021-05-07 19:31:00|3519.91|3511.91|3520.68|3512.68|3520.68|3512.68|3519.41|3511.41|30
1620415870000|2021-05-07 19:31:10|3520.6|3512.6|3519.81|3511.81|3520.98|3512.98|3518.97|3510.97|32
1620415880000|2021-05-07 19:31:20|3519.8|3511.8|3517.82|3509.82|3519.84|3511.84|3517.57|3509.57|34
1620415890000|2021-05-07 19:31:30|3518.01|3510.01|3516.61|3508.61|3518.05|3510.05|3516.04|3508.04|32
1620415900000|2021-05-07 19:31:40|3516.67|3508.67|3513.76|3505.76|3516.67|3508.67|3513.59|3505.59|38
1620415910000|2021-05-07 19:31:50|3513.72|3505.72|3515.47|3507.47|3515.8|3507.8|3513.43|3505.43|37
1620415920000|2021-05-07 19:32:00|3515.61|3507.61|3512.14|3504.14|3515.81|3507.81|3510.88|3502.88|35
1620415930000|2021-05-07 19:32:10|3512.16|3504.16|3511.08|3503.08|3512.57|3504.57|3511.08|3503.08|36
1620415940000|2021-05-07 19:32:20|3511.3|3503.3|3512.59|3504.59|3512.68|3504.68|3511.26|3503.26|36
1620415950000|2021-05-07 19:32:30|3512.57|3504.57|3510.62|3502.62|3512.73|3504.73|3510.47|3502.47|32
1620415960000|2021-05-07 19:32:40|3510.61|3502.61|3511.49|3503.49|3511.49|3503.49|3510.35|3502.35|34
1620415970000|2021-05-07 19:32:50|3511.56|3503.56|3513.72|3505.72|3513.73|3505.73|3511.56|3503.56|39
1620415980000|2021-05-07 19:33:00|3513.74|3505.74|3516.47|3508.47|3516.72|3508.72|3513.72|3505.72|35
1620415990000|2021-05-07 19:33:10|3516.49|3508.49|3517.09|3509.09|3517.09|3509.09|3516.22|3508.22|31
1620416000000|2021-05-07 19:33:20|3517.47|3509.47|3517.32|3509.32|3518.3|3510.3|3517|3509|37
1620416010000|2021-05-07 19:33:30|3517.33|3509.33|3517.33|3509.33|3517.57|3509.57|3516.14|3508.14|34
1620416020000|2021-05-07 19:33:40|3517.64|3509.64|3516.62|3508.62|3518.47|3510.47|3516.43|3508.43|33
1620416030000|2021-05-07 19:33:50|3516.63|3508.63|3518.96|3510.96|3519.42|3511.42|3516.63|3508.63|35
1620416040000|2021-05-07 19:34:00|3519.09|3511.09|3519.78|3511.78|3519.91|3511.91|3519.06|3511.06|37
1620416050000|2021-05-07 19:34:10|3519.69|3511.69|3521.22|3513.22|3521.5|3513.5|3519.69|3511.69|39
1620416060000|2021-05-07 19:34:20|3521.25|3513.25|3521.97|3513.97|3524.54|3516.54|3521.17|3513.17|39
1620416070000|2021-05-07 19:34:30|3521.96|3513.96|3521.27|3513.27|3522.14|3514.14|3521.08|3513.08|37
1620416080000|2021-05-07 19:34:40|3521.33|3513.33|3521.59|3513.59|3521.69|3513.69|3521.21|3513.21|33
1620416090000|2021-05-07 19:34:50|3520.86|3512.86|3519.98|3511.98|3520.86|3512.86|3519.05|3511.05|38
1620416100000|2021-05-07 19:35:00|3519.92|3511.92|3521.4|3513.4|3521.68|3513.68|3519.86|3511.86|35
1620416110000|2021-05-07 19:35:10|3521.39|3513.39|3521.46|3513.46|3521.67|3513.67|3521.12|3513.12|20
1620416120000|2021-05-07 19:35:20|3521.45|3513.45|3520.94|3512.94|3521.64|3513.64|3520.94|3512.94|32
1620416130000|2021-05-07 19:35:30|3520.67|3512.67|3521.12|3513.12|3521.12|3513.12|3519.81|3511.81|38
1620416140000|2021-05-07 19:35:40|3520.96|3512.96|3521.52|3513.52|3521.75|3513.75|3520.72|3512.72|25
1620416150000|2021-05-07 19:35:50|3521.58|3513.58|3521.49|3513.49|3522.17|3514.17|3521.49|3513.49|25
1620416160000|2021-05-07 19:36:00|3521.37|3513.37|3521.98|3513.98|3521.98|3513.98|3521.31|3513.31|24
1620416170000|2021-05-07 19:36:10|3522.08|3514.08|3522.42|3514.42|3523.18|3515.18|3522.08|3514.08|37
1620416180000|2021-05-07 19:36:20|3522.47|3514.47|3522.35|3514.35|3522.82|3514.82|3521.95|3513.95|32
1620416190000|2021-05-07 19:36:30|3522.34|3514.34|3522.53|3514.53|3523.09|3515.09|3522.2|3514.2|22
1620416200000|2021-05-07 19:36:40|3522.52|3514.52|3523.19|3515.19|3523.36|3515.36|3522.15|3514.15|32
1620416210000|2021-05-07 19:36:50|3523.08|3515.08|3517.35|3509.35|3523.08|3515.08|3516.81|3508.81|37
1620416220000|2021-05-07 19:37:00|3517.32|3509.32|3518.38|3510.38|3520.5|3512.5|3517.26|3509.26|37
1620416230000|2021-05-07 19:37:10|3518.22|3510.22|3520.3|3512.3|3520.45|3512.45|3517.68|3509.68|39
1620416240000|2021-05-07 19:37:20|3520.36|3512.36|3520.45|3512.45|3520.55|3512.55|3519.31|3511.31|37
1620416250000|2021-05-07 19:37:30|3520.44|3512.44|3521.25|3513.25|3521.44|3513.44|3520.44|3512.44|33
1620416260000|2021-05-07 19:37:40|3521.24|3513.24|3519.7|3511.7|3521.29|3513.29|3519.7|3511.7|29
1620416270000|2021-05-07 19:37:50|3519.8|3511.8|3521.56|3513.56|3521.68|3513.68|3519.8|3511.8|38
1620416280000|2021-05-07 19:38:00|3521.48|3513.48|3521.68|3513.68|3521.96|3513.96|3521.31|3513.31|33
1620416290000|2021-05-07 19:38:10|3521.6|3513.6|3520.28|3512.28|3521.74|3513.74|3520.21|3512.21|37
1620416300000|2021-05-07 19:38:20|3520.21|3512.21|3520.47|3512.47|3520.47|3512.47|3520.04|3512.04|35
1620416310000|2021-05-07 19:38:30|3520.46|3512.46|3518.05|3510.05|3520.46|3512.46|3517.93|3509.93|35
1620416320000|2021-05-07 19:38:40|3517.97|3509.97|3519.4|3511.4|3519.47|3511.47|3517.91|3509.91|36
1620416330000|2021-05-07 19:38:50|3519.37|3511.37|3519.27|3511.27|3520.23|3512.23|3518.85|3510.85|33
1620416340000|2021-05-07 19:39:00|3519.17|3511.17|3520.05|3512.05|3520.05|3512.05|3519.17|3511.17|25
1620416350000|2021-05-07 19:39:10|3519.91|3511.91|3520.82|3512.82|3521.39|3513.39|3519.91|3511.91|31
1620416360000|2021-05-07 19:39:20|3520.85|3512.85|3520.78|3512.78|3521.26|3513.26|3520.44|3512.44|30
1620416370000|2021-05-07 19:39:30|3520.92|3512.92|3525.51|3517.51|3525.51|3517.51|3520.78|3512.78|37
1620416380000|2021-05-07 19:39:40|3525.4|3517.4|3524.64|3516.64|3525.56|3517.56|3524.54|3516.54|35
1620416390000|2021-05-07 19:39:50|3525.32|3517.32|3523.75|3515.75|3525.5|3517.5|3523.7|3515.7|33
1620416400000|2021-05-07 19:40:00|3523.78|3515.78|3524.68|3516.68|3524.68|3516.68|3523.12|3515.12|35
1620416410000|2021-05-07 19:40:10|3524.71|3516.71|3524.28|3516.28|3525.15|3517.15|3524.28|3516.28|32
1620416420000|2021-05-07 19:40:20|3524.23|3516.23|3524.44|3516.44|3525.14|3517.14|3524.09|3516.09|35
1620416430000|2021-05-07 19:40:30|3524.36|3516.36|3524.69|3516.69|3524.87|3516.87|3524.25|3516.25|33
1620416440000|2021-05-07 19:40:40|3524.62|3516.62|3524.48|3516.48|3524.63|3516.63|3523.55|3515.55|35
1620416450000|2021-05-07 19:40:50|3524.47|3516.47|3523.88|3515.88|3524.47|3516.47|3522.71|3514.71|37
1620416460000|2021-05-07 19:41:00|3523.93|3515.93|3523.96|3515.96|3524.28|3516.28|3522.97|3514.97|36
1620416470000|2021-05-07 19:41:10|3524.01|3516.01|3524.63|3516.63|3524.74|3516.74|3523.54|3515.54|33
1620416480000|2021-05-07 19:41:20|3524.72|3516.72|3524|3516|3524.84|3516.84|3524|3516|34
1620416490000|2021-05-07 19:41:30|3523.45|3515.45|3524.31|3516.31|3524.38|3516.38|3523.2|3515.2|37
1620416500000|2021-05-07 19:41:40|3524.33|3516.33|3524.58|3516.58|3524.77|3516.77|3524.16|3516.16|34
1620416510000|2021-05-07 19:41:50|3524.46|3516.46|3524.8|3516.8|3524.82|3516.82|3524.46|3516.46|24
1620416520000|2021-05-07 19:42:00|3524.92|3516.92|3524.6|3516.6|3524.92|3516.92|3523.92|3515.92|33
1620416530000|2021-05-07 19:42:10|3524.48|3516.48|3523.22|3515.22|3524.48|3516.48|3523.22|3515.22|35
1620416540000|2021-05-07 19:42:20|3523.13|3515.13|3521.55|3513.55|3523.13|3515.13|3521.45|3513.45|36
1620416550000|2021-05-07 19:42:30|3521.49|3513.49|3522.53|3514.53|3522.53|3514.53|3521.49|3513.49|32
1620416560000|2021-05-07 19:42:40|3522.63|3514.63|3522.62|3514.62|3523.21|3515.21|3522.3|3514.3|38
1620416570000|2021-05-07 19:42:50|3522.66|3514.66|3521.77|3513.77|3522.66|3514.66|3521.4|3513.4|31
1620416580000|2021-05-07 19:43:00|3521.73|3513.73|3521.75|3513.75|3522.34|3514.34|3521.66|3513.66|26
1620416590000|2021-05-07 19:43:10|3521.76|3513.76|3521.68|3513.68|3521.76|3513.76|3521.67|3513.67|13
1620416600000|2021-05-07 19:43:20|3521.69|3513.69|3521.58|3513.58|3521.92|3513.92|3521.46|3513.46|22
1620416610000|2021-05-07 19:43:30|3521.54|3513.54|3521.89|3513.89|3521.9|3513.9|3521.52|3513.52|23
1620416620000|2021-05-07 19:43:40|3521.91|3513.91|3522.37|3514.37|3522.46|3514.46|3521.91|3513.91|27
1620416630000|2021-05-07 19:43:50|3522.5|3514.5|3523.02|3515.02|3523.08|3515.08|3522.5|3514.5|27
1620416640000|2021-05-07 19:44:00|3523.03|3515.03|3522.26|3514.26|3523.03|3515.03|3522.04|3514.04|35
1620416650000|2021-05-07 19:44:10|3522.3|3514.3|3521.28|3513.28|3522.42|3514.42|3521.28|3513.28|27
1620416660000|2021-05-07 19:44:20|3521.05|3513.05|3519.02|3511.02|3521.05|3513.05|3518.75|3510.75|37
1620416670000|2021-05-07 19:44:30|3519.03|3511.03|3521.35|3513.35|3521.35|3513.35|3519.03|3511.03|35
1620416680000|2021-05-07 19:44:40|3521.55|3513.55|3521.44|3513.44|3522.54|3514.54|3521.4|3513.4|35
1620416690000|2021-05-07 19:44:50|3521.63|3513.63|3520.9|3512.9|3521.65|3513.65|3520.74|3512.74|34
1620416700000|2021-05-07 19:45:00|3520.93|3512.93|3521.77|3513.77|3521.77|3513.77|3520.87|3512.87|33
1620416710000|2021-05-07 19:45:10|3521.7|3513.7|3522.23|3514.23|3522.23|3514.23|3521.61|3513.61|35
1620416720000|2021-05-07 19:45:20|3522.14|3514.14|3519.69|3511.69|3522.15|3514.15|3519.69|3511.69|39
1620416730000|2021-05-07 19:45:30|3519.76|3511.76|3520.09|3512.09|3520.22|3512.22|3519.58|3511.58|35
1620416740000|2021-05-07 19:45:40|3520.12|3512.12|3520.76|3512.76|3520.76|3512.76|3520.11|3512.11|28
1620416750000|2021-05-07 19:45:50|3520.8|3512.8|3521.21|3513.21|3521.21|3513.21|3520.24|3512.24|38
1620416760000|2021-05-07 19:46:00|3521.08|3513.08|3520.49|3512.49|3521.08|3513.08|3520.23|3512.23|32
1620416770000|2021-05-07 19:46:10|3520.56|3512.56|3518.75|3510.75|3520.69|3512.69|3518.75|3510.75|34
1620416780000|2021-05-07 19:46:20|3518.6|3510.6|3517.89|3509.89|3518.6|3510.6|3517.34|3509.34|36
1620416790000|2021-05-07 19:46:30|3517.95|3509.95|3516.69|3508.69|3518.44|3510.44|3516.69|3508.69|31
1620416800000|2021-05-07 19:46:40|3516.66|3508.66|3517.92|3509.92|3518.04|3510.04|3516.56|3508.56|35
1620416810000|2021-05-07 19:46:50|3517.88|3509.88|3517.42|3509.42|3517.98|3509.98|3517.32|3509.32|27
1620416820000|2021-05-07 19:47:00|3517.48|3509.48|3517.89|3509.89|3518.72|3510.72|3516.86|3508.86|35
1620416830000|2021-05-07 19:47:10|3518.08|3510.08|3519.85|3511.85|3520.32|3512.32|3518.07|3510.07|39
1620416840000|2021-05-07 19:47:20|3520.06|3512.06|3519.17|3511.17|3521.23|3513.23|3519.17|3511.17|31
1620416850000|2021-05-07 19:47:30|3519.15|3511.15|3519|3511|3519.19|3511.19|3518.88|3510.88|30
1620416860000|2021-05-07 19:47:40|3518.99|3510.99|3521.2|3513.2|3521.31|3513.31|3518.95|3510.95|32
1620416870000|2021-05-07 19:47:50|3521.24|3513.24|3521.13|3513.13|3521.79|3513.79|3520.93|3512.93|35
1620416880000|2021-05-07 19:48:00|3521.18|3513.18|3523.66|3515.66|3523.85|3515.85|3521.11|3513.11|38
1620416890000|2021-05-07 19:48:10|3523.65|3515.65|3523.36|3515.36|3524.28|3516.28|3523.17|3515.17|32
1620416900000|2021-05-07 19:48:20|3523.24|3515.24|3524.61|3516.61|3524.61|3516.61|3522.3|3514.3|37
1620416910000|2021-05-07 19:48:30|3524.74|3516.74|3525.13|3517.13|3525.33|3517.33|3524.11|3516.11|33
1620416920000|2021-05-07 19:48:40|3525.07|3517.07|3524.68|3516.68|3526.1|3518.1|3524.35|3516.35|38
1620416930000|2021-05-07 19:48:50|3524.79|3516.79|3525.69|3517.69|3525.71|3517.71|3524.69|3516.69|30
1620416940000|2021-05-07 19:49:00|3525.71|3517.71|3525.35|3517.35|3525.83|3517.83|3525.35|3517.35|30
1620416950000|2021-05-07 19:49:10|3525.39|3517.39|3524.51|3516.51|3525.63|3517.63|3524.51|3516.51|24
1620416960000|2021-05-07 19:49:20|3524.43|3516.43|3523.94|3515.94|3524.75|3516.75|3523.44|3515.44|30
1620416970000|2021-05-07 19:49:30|3523.93|3515.93|3522.76|3514.76|3523.96|3515.96|3522.54|3514.54|31
1620416980000|2021-05-07 19:49:40|3522.75|3514.75|3522.91|3514.91|3523.85|3515.85|3522.74|3514.74|33
1620416990000|2021-05-07 19:49:50|3522.9|3514.9|3522.72|3514.72|3523.45|3515.45|3522.65|3514.65|28
1620417000000|2021-05-07 19:50:00|3522.69|3514.69|3521.93|3513.93|3522.75|3514.75|3521.26|3513.26|25
1620417010000|2021-05-07 19:50:10|3521.92|3513.92|3521.59|3513.59|3522.24|3514.24|3521.27|3513.27|37
1620417020000|2021-05-07 19:50:20|3521.5|3513.5|3522.85|3514.85|3522.85|3514.85|3521.5|3513.5|29
1620417030000|2021-05-07 19:50:30|3522.76|3514.76|3525.73|3517.73|3525.73|3517.73|3522.76|3514.76|37
1620417040000|2021-05-07 19:50:40|3525.68|3517.68|3524.83|3516.83|3526.19|3518.19|3524.83|3516.83|32
1620417050000|2021-05-07 19:50:50|3524.86|3516.86|3525.35|3517.35|3525.38|3517.38|3524.53|3516.53|25
1620417060000|2021-05-07 19:51:00|3525.61|3517.61|3526.16|3518.16|3526.57|3518.57|3525.35|3517.35|27
1620417070000|2021-05-07 19:51:10|3526.15|3518.15|3526.32|3518.32|3526.48|3518.48|3525.85|3517.85|31
1620417080000|2021-05-07 19:51:20|3526.36|3518.36|3525.78|3517.78|3526.43|3518.43|3525.7|3517.7|32
1620417090000|2021-05-07 19:51:30|3525.96|3517.96|3525.78|3517.78|3526.18|3518.18|3525.66|3517.66|26
1620417100000|2021-05-07 19:51:40|3525.72|3517.72|3524.52|3516.52|3525.72|3517.72|3524.47|3516.47|32
1620417110000|2021-05-07 19:51:50|3524.53|3516.53|3522.95|3514.95|3524.57|3516.57|3522.88|3514.88|35
1620417120000|2021-05-07 19:52:00|3522.97|3514.97|3522.11|3514.11|3523.27|3515.27|3522.11|3514.11|36
1620417130000|2021-05-07 19:52:10|3522.09|3514.09|3522.16|3514.16|3522.27|3514.27|3521.73|3513.73|30
1620417140000|2021-05-07 19:52:20|3522.17|3514.17|3522|3514|3522.18|3514.18|3521.97|3513.97|18
1620417150000|2021-05-07 19:52:30|3522.02|3514.02|3523.35|3515.35|3523.35|3515.35|3521.98|3513.98|29
1620417160000|2021-05-07 19:52:40|3523.38|3515.38|3523.48|3515.48|3523.62|3515.62|3522.88|3514.88|26
1620417170000|2021-05-07 19:52:50|3523.47|3515.47|3523.44|3515.44|3523.52|3515.52|3523.38|3515.38|12
1620417180000|2021-05-07 19:53:00|3523.49|3515.49|3523.33|3515.33|3523.56|3515.56|3523.21|3515.21|22
1620417190000|2021-05-07 19:53:10|3523.32|3515.32|3523.28|3515.28|3523.4|3515.4|3523.11|3515.11|24
1620417200000|2021-05-07 19:53:20|3523.32|3515.32|3523.26|3515.26|3523.5|3515.5|3523.22|3515.22|18
1620417210000|2021-05-07 19:53:30|3523.24|3515.24|3522.6|3514.6|3523.33|3515.33|3522.6|3514.6|17
1620417220000|2021-05-07 19:53:40|3522.4|3514.4|3522.23|3514.23|3522.85|3514.85|3522.16|3514.16|15
1620417230000|2021-05-07 19:53:50|3522.2|3514.2|3522.09|3514.09|3522.74|3514.74|3521.86|3513.86|30
1620417240000|2021-05-07 19:54:00|3522.08|3514.08|3521.23|3513.23|3522.41|3514.41|3521.23|3513.23|19
1620417250000|2021-05-07 19:54:10|3521.34|3513.34|3521.26|3513.26|3521.69|3513.69|3521.18|3513.18|36
1620417260000|2021-05-07 19:54:20|3521.07|3513.07|3521.34|3513.34|3521.81|3513.81|3521.03|3513.03|29
1620417270000|2021-05-07 19:54:30|3521.31|3513.31|3521.3|3513.3|3521.77|3513.77|3521.24|3513.24|19
1620417280000|2021-05-07 19:54:40|3521.31|3513.31|3522.05|3514.05|3522.18|3514.18|3521.3|3513.3|19
1620417290000|2021-05-07 19:54:50|3521.98|3513.98|3521.87|3513.87|3522.04|3514.04|3521.1|3513.1|23
1620417300000|2021-05-07 19:55:00|3521.82|3513.82|3521.7|3513.7|3521.82|3513.82|3520.93|3512.93|29
1620417310000|2021-05-07 19:55:10|3521.72|3513.72|3522.83|3514.83|3522.84|3514.84|3521.72|3513.72|22
1620417320000|2021-05-07 19:55:20|3522.82|3514.82|3521.79|3513.79|3522.93|3514.93|3521.78|3513.78|32
1620417330000|2021-05-07 19:55:30|3521.77|3513.77|3520.56|3512.56|3521.77|3513.77|3520.14|3512.14|31
1620417340000|2021-05-07 19:55:40|3520.68|3512.68|3520.89|3512.89|3521.19|3513.19|3520.4|3512.4|34
1620417350000|2021-05-07 19:55:50|3520.86|3512.86|3520.3|3512.3|3521.04|3513.04|3519.71|3511.71|34
1620417360000|2021-05-07 19:56:00|3520.34|3512.34|3519.4|3511.4|3520.4|3512.4|3519.4|3511.4|27
1620417370000|2021-05-07 19:56:10|3519.33|3511.33|3519.74|3511.74|3519.74|3511.74|3518.5|3510.5|34
1620417380000|2021-05-07 19:56:20|3519.82|3511.82|3520.23|3512.23|3520.87|3512.87|3519.69|3511.69|35
1620417390000|2021-05-07 19:56:30|3520.21|3512.21|3520.11|3512.11|3520.31|3512.31|3519.63|3511.63|28
1620417400000|2021-05-07 19:56:40|3520.17|3512.17|3519.34|3511.34|3520.31|3512.31|3519.08|3511.08|32
1620417410000|2021-05-07 19:56:50|3519.28|3511.28|3518.42|3510.42|3520.09|3512.09|3518.42|3510.42|23
1620417420000|2021-05-07 19:57:00|3517.96|3509.96|3519.9|3511.9|3520.5|3512.5|3517.96|3509.96|32
1620417430000|2021-05-07 19:57:10|3519.96|3511.96|3518.61|3510.61|3519.96|3511.96|3518.42|3510.42|31
1620417440000|2021-05-07 19:57:20|3518.64|3510.64|3518.9|3510.9|3519.6|3511.6|3518.34|3510.34|21
1620417450000|2021-05-07 19:57:30|3518.75|3510.75|3518.87|3510.87|3519.16|3511.16|3518.3|3510.3|14
1620417460000|2021-05-07 19:57:40|3518.9|3510.9|3518.34|3510.34|3518.9|3510.9|3518.17|3510.17|22
1620417470000|2021-05-07 19:57:50|3518.3|3510.3|3518.98|3510.98|3518.98|3510.98|3517.97|3509.97|36
1620417480000|2021-05-07 19:58:00|3519.03|3511.03|3519.03|3511.03|3519.55|3511.55|3518.8|3510.8|37
1620417490000|2021-05-07 19:58:10|3519.14|3511.14|3519.1|3511.1|3519.61|3511.61|3519.02|3511.02|20
1620417500000|2021-05-07 19:58:20|3519.05|3511.05|3519.94|3511.94|3520.24|3512.24|3519.05|3511.05|29
1620417510000|2021-05-07 19:58:30|3519.96|3511.96|3520.25|3512.25|3520.27|3512.27|3519.96|3511.96|23
1620417520000|2021-05-07 19:58:40|3520.13|3512.13|3520.67|3512.67|3520.83|3512.83|3519.98|3511.98|27
1620417530000|2021-05-07 19:58:50|3520.79|3512.79|3520.87|3512.87|3521.68|3513.68|3519.98|3511.98|24
1620417540000|2021-05-07 19:59:00|3520.61|3512.61|3521.41|3513.41|3521.85|3513.85|3520.54|3512.54|27
1620417550000|2021-05-07 19:59:10|3521.51|3513.51|3520.69|3512.69|3522.39|3514.39|3520.62|3512.62|35
1620417560000|2021-05-07 19:59:20|3520.3|3512.3|3521.29|3513.29|3522.01|3514.01|3519.92|3511.92|35
1620417570000|2021-05-07 19:59:30|3521.17|3513.17|3522.65|3514.65|3523.09|3515.09|3521.17|3513.17|33
1620417580000|2021-05-07 19:59:40|3522.79|3514.79|3522.27|3514.27|3522.98|3514.98|3522.07|3514.07|29
1620417590000|2021-05-07 19:59:50|3522.07|3514.07|3520.74|3512.74|3522.95|3514.95|3520.74|3512.74|33
1620417600000|2021-05-07 20:00:00|3520.61|3512.61|3520.53|3512.53|3521.73|3513.73|3519.56|3511.56|35
1620417610000|2021-05-07 20:00:10|3520.7|3512.7|3521.71|3513.71|3521.82|3513.82|3520.7|3512.7|37
1620417620000|2021-05-07 20:00:20|3521.61|3513.61|3522.64|3514.64|3522.65|3514.65|3521.61|3513.61|32
1620417630000|2021-05-07 20:00:30|3522.52|3514.52|3522.54|3514.54|3523.74|3515.74|3522.39|3514.39|30
1620417640000|2021-05-07 20:00:40|3522.45|3514.45|3524.26|3516.26|3524.26|3516.26|3522.44|3514.44|22
1620417650000|2021-05-07 20:00:50|3524.25|3516.25|3524.4|3516.4|3524.81|3516.81|3524.25|3516.25|27
1620417660000|2021-05-07 20:01:00|3524.59|3516.59|3525.66|3517.66|3525.66|3517.66|3524.4|3516.4|30
1620417670000|2021-05-07 20:01:10|3525.6|3517.6|3527.69|3519.69|3527.69|3519.69|3525.44|3517.44|20
1620417680000|2021-05-07 20:01:20|3527.81|3519.81|3531.43|3523.43|3531.52|3523.52|3527.81|3519.81|31
1620417690000|2021-05-07 20:01:30|3531.37|3523.37|3530.65|3522.65|3531.37|3523.37|3530.38|3522.38|35
1620417700000|2021-05-07 20:01:40|3530.69|3522.69|3531.02|3523.02|3531.23|3523.23|3530.63|3522.63|18
1620417710000|2021-05-07 20:01:50|3531.1|3523.1|3530.84|3522.84|3531.24|3523.24|3530.79|3522.79|21
1620417720000|2021-05-07 20:02:00|3530.81|3522.81|3530.47|3522.47|3530.82|3522.82|3530.25|3522.25|14
1620417730000|2021-05-07 20:02:10|3530.33|3522.33|3531.26|3523.26|3531.74|3523.74|3530.33|3522.33|25
1620417740000|2021-05-07 20:02:20|3531.36|3523.36|3530.28|3522.28|3531.44|3523.44|3530.28|3522.28|21
1620417750000|2021-05-07 20:02:30|3530.52|3522.52|3529.65|3521.65|3530.54|3522.54|3529.65|3521.65|25
1620417760000|2021-05-07 20:02:40|3529.58|3521.58|3528.82|3520.82|3530.18|3522.18|3528.71|3520.71|30
1620417770000|2021-05-07 20:02:50|3528.79|3520.79|3527.75|3519.75|3528.91|3520.91|3527.42|3519.42|31
1620417780000|2021-05-07 20:03:00|3527.72|3519.72|3527.5|3519.5|3527.85|3519.85|3527.48|3519.48|19
1620417790000|2021-05-07 20:03:10|3527.52|3519.52|3527.47|3519.47|3527.56|3519.56|3526.47|3518.47|26
1620417800000|2021-05-07 20:03:20|3527.45|3519.45|3527.01|3519.01|3527.45|3519.45|3527.01|3519.01|12
1620417810000|2021-05-07 20:03:30|3527.02|3519.02|3527.1|3519.1|3527.18|3519.18|3527.02|3519.02|14
1620417820000|2021-05-07 20:03:40|3527.03|3519.03|3526.52|3518.52|3527.03|3519.03|3526.52|3518.52|19
1620417830000|2021-05-07 20:03:50|3526.5|3518.5|3528.36|3520.36|3528.37|3520.37|3526.07|3518.07|37
1620417840000|2021-05-07 20:04:00|3528.44|3520.44|3528.25|3520.25|3528.51|3520.51|3527.71|3519.71|31
1620417850000|2021-05-07 20:04:10|3528.28|3520.28|3528.06|3520.06|3528.32|3520.32|3527.96|3519.96|34
1620417860000|2021-05-07 20:04:20|3527.93|3519.93|3526.01|3518.01|3527.93|3519.93|3526.01|3518.01|40
1620417870000|2021-05-07 20:04:30|3526.02|3518.02|3525.77|3517.77|3526.02|3518.02|3524.82|3516.82|30
1620417880000|2021-05-07 20:04:40|3526.41|3518.41|3526.26|3518.26|3526.67|3518.67|3525.84|3517.84|37
1620417890000|2021-05-07 20:04:50|3526.23|3518.23|3525.51|3517.51|3526.23|3518.23|3525.05|3517.05|38
1620417900000|2021-05-07 20:05:00|3525.52|3517.52|3525.63|3517.63|3525.72|3517.72|3525.35|3517.35|28
1620417910000|2021-05-07 20:05:10|3525.72|3517.72|3525.45|3517.45|3525.85|3517.85|3525.34|3517.34|26
1620417920000|2021-05-07 20:05:20|3525.46|3517.46|3525.68|3517.68|3525.72|3517.72|3525.36|3517.36|31
1620417930000|2021-05-07 20:05:30|3525.73|3517.73|3525.95|3517.95|3526.01|3518.01|3524.78|3516.78|34
1620417940000|2021-05-07 20:05:40|3525.96|3517.96|3526.05|3518.05|3526.18|3518.18|3525.28|3517.28|31
1620417950000|2021-05-07 20:05:50|3526.02|3518.02|3525.87|3517.87|3526.28|3518.28|3525.08|3517.08|34
1620417960000|2021-05-07 20:06:00|3525.78|3517.78|3526.12|3518.12|3526.16|3518.16|3524.87|3516.87|32
1620417970000|2021-05-07 20:06:10|3526.11|3518.11|3527.48|3519.48|3527.5|3519.5|3526.09|3518.09|27
1620417980000|2021-05-07 20:06:20|3527.51|3519.51|3527.13|3519.13|3527.57|3519.57|3525.98|3517.98|33
1620417990000|2021-05-07 20:06:30|3527.18|3519.18|3527.1|3519.1|3527.41|3519.41|3527.09|3519.09|27
1620418000000|2021-05-07 20:06:40|3527.08|3519.08|3527.32|3519.32|3527.58|3519.58|3527.07|3519.07|26
1620418010000|2021-05-07 20:06:50|3527.29|3519.29|3527.6|3519.6|3527.94|3519.94|3527.29|3519.29|30
1620418020000|2021-05-07 20:07:00|3527.7|3519.7|3527.76|3519.76|3527.78|3519.78|3527.08|3519.08|31
1620418030000|2021-05-07 20:07:10|3527.78|3519.78|3528.6|3520.6|3528.6|3520.6|3527.78|3519.78|31
1620418040000|2021-05-07 20:07:20|3528.63|3520.63|3530.85|3522.85|3531.24|3523.24|3528.35|3520.35|35
1620418050000|2021-05-07 20:07:30|3531.31|3523.31|3529.39|3521.39|3531.35|3523.35|3528.77|3520.77|35
1620418060000|2021-05-07 20:07:40|3529.6|3521.6|3530.01|3522.01|3530.01|3522.01|3529.44|3521.44|26
1620418070000|2021-05-07 20:07:50|3529.88|3521.88|3528.95|3520.95|3530.7|3522.7|3528.41|3520.41|39
1620418080000|2021-05-07 20:08:00|3528.84|3520.84|3528.36|3520.36|3529.57|3521.57|3527.74|3519.74|40
1620418090000|2021-05-07 20:08:10|3528.5|3520.5|3527.42|3519.42|3528.5|3520.5|3526.39|3518.39|37
1620418100000|2021-05-07 20:08:20|3527.19|3519.19|3526.31|3518.31|3527.42|3519.42|3526.29|3518.29|34
1620418110000|2021-05-07 20:08:30|3526.37|3518.37|3524.46|3516.46|3527.03|3519.03|3524.46|3516.46|36
1620418120000|2021-05-07 20:08:40|3524.48|3516.48|3525.84|3517.84|3525.84|3517.84|3524.43|3516.43|33
1620418130000|2021-05-07 20:08:50|3525.72|3517.72|3524.84|3516.84|3525.95|3517.95|3524.62|3516.62|34
1620418140000|2021-05-07 20:09:00|3524.77|3516.77|3526.07|3518.07|3526.13|3518.13|3524.63|3516.63|34
1620418150000|2021-05-07 20:09:10|3526.31|3518.31|3525.69|3517.69|3526.64|3518.64|3525.24|3517.24|35
1620418160000|2021-05-07 20:09:20|3525.68|3517.68|3526.31|3518.31|3526.49|3518.49|3525.4|3517.4|32
1620418170000|2021-05-07 20:09:30|3525.8|3517.8|3524.83|3516.83|3525.91|3517.91|3524.58|3516.58|27
1620418180000|2021-05-07 20:09:40|3524.82|3516.82|3525.02|3517.02|3525.08|3517.08|3524.65|3516.65|21
1620418190000|2021-05-07 20:09:50|3524.99|3516.99|3525.39|3517.39|3525.41|3517.41|3524.99|3516.99|27
1620418200000|2021-05-07 20:10:00|3525.41|3517.41|3524.94|3516.94|3525.41|3517.41|3524.84|3516.84|22
1620418210000|2021-05-07 20:10:10|3524.93|3516.93|3524.61|3516.61|3524.93|3516.93|3524.61|3516.61|11
1620418220000|2021-05-07 20:10:20|3524.55|3516.55|3524.77|3516.77|3524.79|3516.79|3524.41|3516.41|15
1620418230000|2021-05-07 20:10:30|3524.74|3516.74|3525.66|3517.66|3525.72|3517.72|3524.62|3516.62|22
1620418240000|2021-05-07 20:10:40|3525.65|3517.65|3525.5|3517.5|3525.65|3517.65|3525.43|3517.43|25
1620418250000|2021-05-07 20:10:50|3525.49|3517.49|3527.77|3519.77|3527.77|3519.77|3525.49|3517.49|24
1620418260000|2021-05-07 20:11:00|3527.39|3519.39|3525.62|3517.62|3527.75|3519.75|3525.17|3517.17|27
1620418270000|2021-05-07 20:11:10|3525.67|3517.67|3525.95|3517.95|3526.01|3518.01|3525.67|3517.67|35
1620418280000|2021-05-07 20:11:20|3525.97|3517.97|3526.66|3518.66|3526.68|3518.68|3525.88|3517.88|33
1620418290000|2021-05-07 20:11:30|3526.61|3518.61|3525.33|3517.33|3526.61|3518.61|3525.33|3517.33|30
1620418300000|2021-05-07 20:11:40|3525.38|3517.38|3524.81|3516.81|3525.59|3517.59|3524.81|3516.81|28
1620418310000|2021-05-07 20:11:50|3524.45|3516.45|3523.3|3515.3|3524.45|3516.45|3522.11|3514.11|31
1620418320000|2021-05-07 20:12:00|3523.41|3515.41|3522.93|3514.93|3523.5|3515.5|3522.83|3514.83|20
1620418330000|2021-05-07 20:12:10|3522.97|3514.97|3523.08|3515.08|3523.08|3515.08|3522.96|3514.96|5
1620418340000|2021-05-07 20:12:20|3523.24|3515.24|3524.15|3516.15|3524.15|3516.15|3523.05|3515.05|24
1620418350000|2021-05-07 20:12:30|3524.13|3516.13|3523.82|3515.82|3524.46|3516.46|3523.57|3515.57|20
1620418360000|2021-05-07 20:12:40|3523.79|3515.79|3523.25|3515.25|3523.79|3515.79|3523.08|3515.08|19
1620418370000|2021-05-07 20:12:50|3523.58|3515.58|3523.58|3515.58|3523.61|3515.61|3523.56|3515.56|6
1620418380000|2021-05-07 20:13:00|3523.61|3515.61|3524.55|3516.55|3524.77|3516.77|3523.6|3515.6|28
1620418390000|2021-05-07 20:13:10|3524.6|3516.6|3524.71|3516.71|3524.83|3516.83|3524.58|3516.58|11
1620418400000|2021-05-07 20:13:20|3524.81|3516.81|3525.27|3517.27|3525.42|3517.42|3524.81|3516.81|21
1620418410000|2021-05-07 20:13:30|3525.13|3517.13|3525.4|3517.4|3525.4|3517.4|3524.83|3516.83|25
1620418420000|2021-05-07 20:13:40|3525.28|3517.28|3525.22|3517.22|3525.35|3517.35|3524.98|3516.98|29
1620418430000|2021-05-07 20:13:50|3525.26|3517.26|3524.67|3516.67|3525.26|3517.26|3524.53|3516.53|19
1620418440000|2021-05-07 20:14:00|3524.81|3516.81|3524.42|3516.42|3524.95|3516.95|3524.41|3516.41|31
1620418450000|2021-05-07 20:14:10|3524.95|3516.95|3524.88|3516.88|3525.25|3517.25|3524.41|3516.41|37
1620418460000|2021-05-07 20:14:20|3525.18|3517.18|3524.96|3516.96|3525.61|3517.61|3524.93|3516.93|29
1620418470000|2021-05-07 20:14:30|3524.97|3516.97|3525.01|3517.01|3525.15|3517.15|3524.73|3516.73|30
1620418480000|2021-05-07 20:14:40|3524.97|3516.97|3525.35|3517.35|3525.39|3517.39|3524.91|3516.91|24
1620418490000|2021-05-07 20:14:50|3525.42|3517.42|3527.01|3519.01|3527.54|3519.54|3525.17|3517.17|34
1620418500000|2021-05-07 20:15:00|3526.74|3518.74|3525.48|3517.48|3526.87|3518.87|3524.51|3516.51|34
1620418510000|2021-05-07 20:15:10|3525.64|3517.64|3524.88|3516.88|3526.37|3518.37|3524.82|3516.82|36
1620418520000|2021-05-07 20:15:20|3524.77|3516.77|3524.62|3516.62|3524.85|3516.85|3524.58|3516.58|27
1620418530000|2021-05-07 20:15:30|3524.57|3516.57|3524.59|3516.59|3524.75|3516.75|3524.56|3516.56|22
1620418540000|2021-05-07 20:15:40|3524.64|3516.64|3524.61|3516.61|3524.9|3516.9|3524.61|3516.61|21
1620418550000|2021-05-07 20:15:50|3524.6|3516.6|3524.21|3516.21|3524.6|3516.6|3524.1|3516.1|26
1620418560000|2021-05-07 20:16:00|3524.17|3516.17|3524.21|3516.21|3524.27|3516.27|3524.15|3516.15|22
1620418570000|2021-05-07 20:16:10|3524.2|3516.2|3523.26|3515.26|3524.2|3516.2|3523.1|3515.1|24
1620418580000|2021-05-07 20:16:20|3523.3|3515.3|3522.86|3514.86|3523.34|3515.34|3522.61|3514.61|18
1620418590000|2021-05-07 20:16:30|3522.87|3514.87|3522.87|3514.87|3523|3515|3522.71|3514.71|13
1620418600000|2021-05-07 20:16:40|3522.89|3514.89|3522.57|3514.57|3522.94|3514.94|3522.52|3514.52|30
1620418610000|2021-05-07 20:16:50|3522.58|3514.58|3522.82|3514.82|3523|3515|3522.58|3514.58|23
1620418620000|2021-05-07 20:17:00|3522.81|3514.81|3523.87|3515.87|3523.97|3515.97|3522.81|3514.81|27
1620418630000|2021-05-07 20:17:10|3523.86|3515.86|3523.77|3515.77|3524.12|3516.12|3523.43|3515.43|25
1620418640000|2021-05-07 20:17:20|3523.78|3515.78|3524.4|3516.4|3524.4|3516.4|3523.74|3515.74|15
1620418650000|2021-05-07 20:17:30|3524.41|3516.41|3524.83|3516.83|3524.83|3516.83|3524.22|3516.22|18
1620418660000|2021-05-07 20:17:40|3524.8|3516.8|3524.25|3516.25|3524.8|3516.8|3524.21|3516.21|17
1620418670000|2021-05-07 20:17:50|3524.11|3516.11|3523.66|3515.66|3524.11|3516.11|3523.47|3515.47|21
1620418680000|2021-05-07 20:18:00|3523.72|3515.72|3523.65|3515.65|3523.72|3515.72|3523.53|3515.53|9
1620418690000|2021-05-07 20:18:10|3523.16|3515.16|3523.34|3515.34|3523.8|3515.8|3523.13|3515.13|35
1620418700000|2021-05-07 20:18:20|3523.21|3515.21|3523.2|3515.2|3523.26|3515.26|3523.14|3515.14|22
1620418710000|2021-05-07 20:18:30|3523.23|3515.23|3523.3|3515.3|3523.45|3515.45|3523.08|3515.08|27
1620418720000|2021-05-07 20:18:40|3523.32|3515.32|3523.25|3515.25|3523.34|3515.34|3523.1|3515.1|31
1620418730000|2021-05-07 20:18:50|3523.26|3515.26|3522.46|3514.46|3523.3|3515.3|3522.46|3514.46|29
1620418740000|2021-05-07 20:19:00|3522.32|3514.32|3521.7|3513.7|3522.32|3514.32|3521.63|3513.63|35
1620418750000|2021-05-07 20:19:10|3521.68|3513.68|3520.89|3512.89|3521.72|3513.72|3520.89|3512.89|34
1620418760000|2021-05-07 20:19:20|3520.8|3512.8|3520.23|3512.23|3520.8|3512.8|3520.14|3512.14|20
1620418770000|2021-05-07 20:19:30|3520.21|3512.21|3520.31|3512.31|3520.33|3512.33|3520.2|3512.2|7
1620418780000|2021-05-07 20:19:40|3520.32|3512.32|3519.35|3511.35|3520.32|3512.32|3519.35|3511.35|8
1620418790000|2021-05-07 20:19:50|3519.34|3511.34|3518.53|3510.53|3519.35|3511.35|3518.5|3510.5|17
1620418800000|2021-05-07 20:20:00|3518.54|3510.54|3517.02|3509.02|3518.57|3510.57|3516.99|3508.99|31
1620418810000|2021-05-07 20:20:10|3517.05|3509.05|3518.25|3510.25|3518.57|3510.57|3517.05|3509.05|30
1620418820000|2021-05-07 20:20:20|3518.27|3510.27|3519.14|3511.14|3519.51|3511.51|3518.27|3510.27|26
1620418830000|2021-05-07 20:20:30|3519.02|3511.02|3517.97|3509.97|3519.05|3511.05|3517.8|3509.8|18
1620418840000|2021-05-07 20:20:40|3517.91|3509.91|3518|3510|3518.39|3510.39|3517.78|3509.78|34
1620418850000|2021-05-07 20:20:50|3517.97|3509.97|3518.26|3510.26|3518.26|3510.26|3517.78|3509.78|27
1620418860000|2021-05-07 20:21:00|3518.27|3510.27|3518.59|3510.59|3518.67|3510.67|3517.93|3509.93|30
1620418870000|2021-05-07 20:21:10|3518.67|3510.67|3518.74|3510.74|3518.75|3510.75|3518.53|3510.53|30
1620418880000|2021-05-07 20:21:20|3518.73|3510.73|3518.74|3510.74|3518.74|3510.74|3518.47|3510.47|30
1620418890000|2021-05-07 20:21:30|3518.76|3510.76|3518.12|3510.12|3518.81|3510.81|3518.01|3510.01|33
1620418900000|2021-05-07 20:21:40|3518.16|3510.16|3518.56|3510.56|3518.7|3510.7|3518.08|3510.08|34
1620418910000|2021-05-07 20:21:50|3518.57|3510.57|3519.07|3511.07|3519.07|3511.07|3518.51|3510.51|31
1620418920000|2021-05-07 20:22:00|3519.18|3511.18|3519.51|3511.51|3520.24|3512.24|3519.18|3511.18|34
1620418930000|2021-05-07 20:22:10|3519.49|3511.49|3520.33|3512.33|3520.45|3512.45|3519.49|3511.49|31
1620418940000|2021-05-07 20:22:20|3520.07|3512.07|3520.2|3512.2|3520.42|3512.42|3519.9|3511.9|35
1620418950000|2021-05-07 20:22:30|3520.22|3512.22|3521.09|3513.09|3521.78|3513.78|3520.22|3512.22|35
1620418960000|2021-05-07 20:22:40|3521.97|3513.97|3521.89|3513.89|3521.97|3513.97|3520.92|3512.92|29
1620418970000|2021-05-07 20:22:50|3521.9|3513.9|3521.83|3513.83|3522.06|3514.06|3521.74|3513.74|35
1620418980000|2021-05-07 20:23:00|3521.88|3513.88|3522.15|3514.15|3522.32|3514.32|3521.87|3513.87|31
1620418990000|2021-05-07 20:23:10|3522.19|3514.19|3522.24|3514.24|3522.28|3514.28|3522.01|3514.01|26
1620419000000|2021-05-07 20:23:20|3522.25|3514.25|3522.62|3514.62|3522.68|3514.68|3522.2|3514.2|28
1620419010000|2021-05-07 20:23:30|3522.53|3514.53|3522.44|3514.44|3522.53|3514.53|3522.4|3514.4|20
1620419020000|2021-05-07 20:23:40|3522.43|3514.43|3522.4|3514.4|3522.51|3514.51|3522.4|3514.4|13
1620419030000|2021-05-07 20:23:50|3522.39|3514.39|3521.59|3513.59|3522.43|3514.43|3521.3|3513.3|25
1620419040000|2021-05-07 20:24:00|3521.6|3513.6|3521.79|3513.79|3521.89|3513.89|3521.56|3513.56|31
1620419050000|2021-05-07 20:24:10|3521.78|3513.78|3521.7|3513.7|3521.84|3513.84|3521.7|3513.7|29
1620419060000|2021-05-07 20:24:20|3521.69|3513.69|3521.7|3513.7|3522|3514|3521.58|3513.58|29
1620419070000|2021-05-07 20:24:30|3521.71|3513.71|3522.25|3514.25|3522.33|3514.33|3521.59|3513.59|25
1620419080000|2021-05-07 20:24:40|3522.24|3514.24|3522.27|3514.27|3522.28|3514.28|3521.89|3513.89|32
1620419090000|2021-05-07 20:24:50|3522.23|3514.23|3522.22|3514.22|3522.26|3514.26|3522.07|3514.07|27
1620419100000|2021-05-07 20:25:00|3522.2|3514.2|3522.36|3514.36|3522.65|3514.65|3522.08|3514.08|29
1620419110000|2021-05-07 20:25:10|3522.32|3514.32|3521.66|3513.66|3522.32|3514.32|3521.65|3513.65|27
1620419120000|2021-05-07 20:25:20|3521.62|3513.62|3519.51|3511.51|3521.62|3513.62|3519.42|3511.42|29
1620419130000|2021-05-07 20:25:30|3519.56|3511.56|3519.68|3511.68|3519.68|3511.68|3519.22|3511.22|32
1620419140000|2021-05-07 20:25:40|3519.75|3511.75|3519.09|3511.09|3519.87|3511.87|3519.08|3511.08|32
1620419150000|2021-05-07 20:25:50|3519.08|3511.08|3518.73|3510.73|3519.08|3511.08|3518.71|3510.71|25
1620419160000|2021-05-07 20:26:00|3518.72|3510.72|3516.25|3508.25|3518.75|3510.75|3516.25|3508.25|34
1620419170000|2021-05-07 20:26:10|3516.24|3508.24|3515.58|3507.58|3516.32|3508.32|3515.58|3507.58|26
1620419180000|2021-05-07 20:26:20|3515.6|3507.6|3516.39|3508.39|3516.42|3508.42|3515.57|3507.57|27
1620419190000|2021-05-07 20:26:30|3516.28|3508.28|3515.12|3507.12|3516.31|3508.31|3515.12|3507.12|31
1620419200000|2021-05-07 20:26:40|3515.17|3507.17|3512.7|3504.7|3515.21|3507.21|3512.48|3504.48|33
1620419210000|2021-05-07 20:26:50|3512.58|3504.58|3513.83|3505.83|3513.83|3505.83|3512.29|3504.29|36
1620419220000|2021-05-07 20:27:00|3513.78|3505.78|3513.85|3505.85|3513.95|3505.95|3513.75|3505.75|33
1620419230000|2021-05-07 20:27:10|3513.86|3505.86|3515.08|3507.08|3515.08|3507.08|3513.43|3505.43|36
1620419240000|2021-05-07 20:27:20|3515.11|3507.11|3515.34|3507.34|3515.35|3507.35|3514.97|3506.97|35
1620419250000|2021-05-07 20:27:30|3515.2|3507.2|3515.22|3507.22|3515.22|3507.22|3515.02|3507.02|30
1620419260000|2021-05-07 20:27:40|3515.21|3507.21|3515.39|3507.39|3515.39|3507.39|3515.05|3507.05|18
1620419270000|2021-05-07 20:27:50|3515.44|3507.44|3516.85|3508.85|3516.99|3508.99|3515.44|3507.44|23
1620419280000|2021-05-07 20:28:00|3516.84|3508.84|3518.38|3510.38|3518.46|3510.46|3516.84|3508.84|28
1620419290000|2021-05-07 20:28:10|3518.14|3510.14|3518.1|3510.1|3518.42|3510.42|3517.94|3509.94|28
1620419300000|2021-05-07 20:28:20|3518|3510|3518.49|3510.49|3518.61|3510.61|3517.92|3509.92|30
1620419310000|2021-05-07 20:28:30|3518.38|3510.38|3518.35|3510.35|3518.44|3510.44|3517.74|3509.74|28
1620419320000|2021-05-07 20:28:40|3518.43|3510.43|3518.25|3510.25|3518.45|3510.45|3518.19|3510.19|27
1620419330000|2021-05-07 20:28:50|3518.3|3510.3|3517.66|3509.66|3518.43|3510.43|3517.66|3509.66|30
1620419340000|2021-05-07 20:29:00|3517.63|3509.63|3517.8|3509.8|3517.8|3509.8|3517.3|3509.3|21
1620419350000|2021-05-07 20:29:10|3517.78|3509.78|3519.52|3511.52|3519.57|3511.57|3517.78|3509.78|32
1620419360000|2021-05-07 20:29:20|3519.5|3511.5|3519.07|3511.07|3519.67|3511.67|3519.04|3511.04|26
1620419370000|2021-05-07 20:29:30|3518.91|3510.91|3518.02|3510.02|3519.1|3511.1|3518|3510|31
1620419380000|2021-05-07 20:29:40|3517.93|3509.93|3518.11|3510.11|3518.14|3510.14|3517.93|3509.93|27
1620419390000|2021-05-07 20:29:50|3518.05|3510.05|3518.3|3510.3|3518.31|3510.31|3517.9|3509.9|31
1620419400000|2021-05-07 20:30:00|3518.08|3510.08|3517.07|3509.07|3518.2|3510.2|3517.04|3509.04|25
1620419410000|2021-05-07 20:30:10|3516.91|3508.91|3515.41|3507.41|3517.05|3509.05|3515.41|3507.41|36
1620419420000|2021-05-07 20:30:20|3515.38|3507.38|3514.76|3506.76|3515.71|3507.71|3514.73|3506.73|28
1620419430000|2021-05-07 20:30:30|3514.8|3506.8|3514|3506|3514.8|3506.8|3513.95|3505.95|25
1620419440000|2021-05-07 20:30:40|3513.95|3505.95|3513.78|3505.78|3513.98|3505.98|3513.76|3505.76|29
1620419450000|2021-05-07 20:30:50|3513.8|3505.8|3513.73|3505.73|3513.85|3505.85|3513.7|3505.7|26
1620419460000|2021-05-07 20:31:00|3513.52|3505.52|3514.06|3506.06|3514.37|3506.37|3513.45|3505.45|34
1620419470000|2021-05-07 20:31:10|3514.05|3506.05|3514.06|3506.06|3514.23|3506.23|3514.04|3506.04|25
1620419480000|2021-05-07 20:31:20|3514.08|3506.08|3515.15|3507.15|3515.34|3507.34|3514.08|3506.08|29
1620419490000|2021-05-07 20:31:30|3515.14|3507.14|3515.43|3507.43|3515.68|3507.68|3515.14|3507.14|24
1620419500000|2021-05-07 20:31:40|3515.33|3507.33|3515.28|3507.28|3515.55|3507.55|3514.91|3506.91|28
1620419510000|2021-05-07 20:31:50|3515.29|3507.29|3517.1|3509.1|3517.2|3509.2|3515.29|3507.29|24
1620419520000|2021-05-07 20:32:00|3517.09|3509.09|3517.53|3509.53|3517.53|3509.53|3517.05|3509.05|12
1620419530000|2021-05-07 20:32:10|3517.54|3509.54|3518.04|3510.04|3518.08|3510.08|3517.45|3509.45|24
1620419540000|2021-05-07 20:32:20|3518.03|3510.03|3518.32|3510.32|3518.52|3510.52|3518.03|3510.03|27
1620419550000|2021-05-07 20:32:30|3518.39|3510.39|3518.92|3510.92|3518.92|3510.92|3518.39|3510.39|11
1620419560000|2021-05-07 20:32:40|3519.02|3511.02|3519.25|3511.25|3519.6|3511.6|3518.92|3510.92|23
1620419570000|2021-05-07 20:32:50|3519.22|3511.22|3519.56|3511.56|3519.61|3511.61|3519.22|3511.22|27
1620419580000|2021-05-07 20:33:00|3519.57|3511.57|3520.99|3512.99|3521.16|3513.16|3519.48|3511.48|29
1620419590000|2021-05-07 20:33:10|3520.91|3512.91|3520.5|3512.5|3520.94|3512.94|3520.29|3512.29|22
1620419600000|2021-05-07 20:33:20|3520.53|3512.53|3520.4|3512.4|3520.63|3512.63|3520.27|3512.27|21
1620419610000|2021-05-07 20:33:30|3520.39|3512.39|3520.8|3512.8|3521.05|3513.05|3520.39|3512.39|27
1620419620000|2021-05-07 20:33:40|3520.81|3512.81|3520.68|3512.68|3520.96|3512.96|3520.68|3512.68|14
1620419630000|2021-05-07 20:33:50|3520.69|3512.69|3520.76|3512.76|3520.76|3512.76|3520.69|3512.69|7
1620419640000|2021-05-07 20:34:00|3520.75|3512.75|3520.85|3512.85|3520.85|3512.85|3520.67|3512.67|10
1620419650000|2021-05-07 20:34:10|3520.9|3512.9|3520.93|3512.93|3521.03|3513.03|3520.73|3512.73|18
1620419660000|2021-05-07 20:34:20|3521.04|3513.04|3520.21|3512.21|3521.04|3513.04|3520.21|3512.21|27
1620419670000|2021-05-07 20:34:30|3520.29|3512.29|3521.02|3513.02|3521.02|3513.02|3520.21|3512.21|26
1620419680000|2021-05-07 20:34:40|3520.91|3512.91|3521.27|3513.27|3521.32|3513.32|3520.58|3512.58|31
1620419690000|2021-05-07 20:34:50|3521.17|3513.17|3520.6|3512.6|3521.27|3513.27|3520.56|3512.56|22
1620419700000|2021-05-07 20:35:00|3520.65|3512.65|3520.8|3512.8|3521.1|3513.1|3520.31|3512.31|30
1620419710000|2021-05-07 20:35:10|3520.81|3512.81|3522.46|3514.46|3523|3515|3520.66|3512.66|29
1620419720000|2021-05-07 20:35:20|3522.47|3514.47|3520.76|3512.76|3522.85|3514.85|3520.76|3512.76|17
1620419730000|2021-05-07 20:35:30|3522.16|3514.16|3522.74|3514.74|3522.98|3514.98|3522.16|3514.16|29
1620419740000|2021-05-07 20:35:40|3522.71|3514.71|3522.69|3514.69|3522.83|3514.83|3522.47|3514.47|26
1620419750000|2021-05-07 20:35:50|3522.7|3514.7|3521.34|3513.34|3522.82|3514.82|3521.34|3513.34|36
1620419760000|2021-05-07 20:36:00|3521.53|3513.53|3522.05|3514.05|3522.19|3514.19|3521.52|3513.52|33
1620419770000|2021-05-07 20:36:10|3522.11|3514.11|3521.87|3513.87|3522.11|3514.11|3521.62|3513.62|29
1620419780000|2021-05-07 20:36:20|3521.88|3513.88|3521.48|3513.48|3521.94|3513.94|3521.43|3513.43|32
1620419790000|2021-05-07 20:36:30|3521.47|3513.47|3521.31|3513.31|3521.52|3513.52|3521.14|3513.14|33
1620419800000|2021-05-07 20:36:40|3521.23|3513.23|3521.37|3513.37|3521.46|3513.46|3521.23|3513.23|38
1620419810000|2021-05-07 20:36:50|3521.42|3513.42|3521.42|3513.42|3521.65|3513.65|3521.29|3513.29|29
1620419820000|2021-05-07 20:37:00|3521.39|3513.39|3521.46|3513.46|3521.63|3513.63|3521.34|3513.34|30
1620419830000|2021-05-07 20:37:10|3521.48|3513.48|3521.93|3513.93|3521.97|3513.97|3521.48|3513.48|12
1620419840000|2021-05-07 20:37:20|3522.02|3514.02|3522.62|3514.62|3522.63|3514.63|3522.02|3514.02|21
1620419850000|2021-05-07 20:37:30|3522.58|3514.58|3522.28|3514.28|3522.58|3514.58|3522.28|3514.28|23
1620419860000|2021-05-07 20:37:40|3522.33|3514.33|3522.67|3514.67|3522.8|3514.8|3522.29|3514.29|26
1620419870000|2021-05-07 20:37:50|3522.72|3514.72|3522.97|3514.97|3523.12|3515.12|3522.72|3514.72|16
1620419880000|2021-05-07 20:38:00|3523.06|3515.06|3523.11|3515.11|3523.14|3515.14|3522.98|3514.98|11
1620419890000|2021-05-07 20:38:10|3523.24|3515.24|3523.62|3515.62|3523.62|3515.62|3523.24|3515.24|14
1620419900000|2021-05-07 20:38:20|3523.54|3515.54|3524.39|3516.39|3524.39|3516.39|3523.54|3515.54|16
1620419910000|2021-05-07 20:38:30|3524.4|3516.4|3524.59|3516.59|3524.63|3516.63|3524.37|3516.37|16
1620419920000|2021-05-07 20:38:40|3524.48|3516.48|3524.72|3516.72|3524.8|3516.8|3524.41|3516.41|29
1620419930000|2021-05-07 20:38:50|3524.71|3516.71|3524.59|3516.59|3524.71|3516.71|3524.57|3516.57|17
1620419940000|2021-05-07 20:39:00|3525.05|3517.05|3524.86|3516.86|3525.14|3517.14|3524.72|3516.72|30
1620419950000|2021-05-07 20:39:10|3524.89|3516.89|3523.74|3515.74|3524.91|3516.91|3523.42|3515.42|38
1620419960000|2021-05-07 20:39:20|3523.72|3515.72|3523.96|3515.96|3524.15|3516.15|3523.68|3515.68|30
1620419970000|2021-05-07 20:39:30|3523.97|3515.97|3523.87|3515.87|3524.02|3516.02|3523.87|3515.87|22
1620419980000|2021-05-07 20:39:40|3523.88|3515.88|3523.49|3515.49|3523.88|3515.88|3523.49|3515.49|22
1620419990000|2021-05-07 20:39:50|3523.5|3515.5|3522.16|3514.16|3523.54|3515.54|3522.13|3514.13|25
1620420000000|2021-05-07 20:40:00|3522.27|3514.27|3522.97|3514.97|3522.97|3514.97|3522.03|3514.03|32
1620420010000|2021-05-07 20:40:10|3522.98|3514.98|3523.34|3515.34|3523.42|3515.42|3522.98|3514.98|30
1620420020000|2021-05-07 20:40:20|3523.04|3515.04|3523.43|3515.43|3523.57|3515.57|3522.98|3514.98|32
1620420030000|2021-05-07 20:40:30|3523.37|3515.37|3522.72|3514.72|3523.46|3515.46|3522.04|3514.04|26
1620420040000|2021-05-07 20:40:40|3522.82|3514.82|3522.96|3514.96|3522.96|3514.96|3522.71|3514.71|31
1620420050000|2021-05-07 20:40:50|3522.98|3514.98|3522.3|3514.3|3523.1|3515.1|3522.24|3514.24|29
1620420060000|2021-05-07 20:41:00|3522.56|3514.56|3522.81|3514.81|3522.81|3514.81|3522.56|3514.56|25
1620420070000|2021-05-07 20:41:10|3522.87|3514.87|3522.59|3514.59|3522.94|3514.94|3522.59|3514.59|15
1620420080000|2021-05-07 20:41:20|3522.58|3514.58|3523.54|3515.54|3523.56|3515.56|3522.58|3514.58|27
1620420090000|2021-05-07 20:41:30|3523.53|3515.53|3523.33|3515.33|3523.63|3515.63|3523.33|3515.33|28
1620420100000|2021-05-07 20:41:40|3523.07|3515.07|3522.51|3514.51|3523.1|3515.1|3522.32|3514.32|26
1620420110000|2021-05-07 20:41:50|3522.5|3514.5|3522.54|3514.54|3522.58|3514.58|3522.48|3514.48|20
1620420120000|2021-05-07 20:42:00|3522.56|3514.56|3522.56|3514.56|3523.1|3515.1|3522.44|3514.44|32
1620420130000|2021-05-07 20:42:10|3522.52|3514.52|3522.52|3514.52|3522.64|3514.64|3522.38|3514.38|28
1620420140000|2021-05-07 20:42:20|3522.5|3514.5|3522.65|3514.65|3522.69|3514.69|3522.5|3514.5|31
1620420150000|2021-05-07 20:42:30|3522.73|3514.73|3520.15|3512.15|3522.84|3514.84|3520.1|3512.1|34
1620420160000|2021-05-07 20:42:40|3520.37|3512.37|3520.47|3512.47|3520.65|3512.65|3519.99|3511.99|40
1620420170000|2021-05-07 20:42:50|3520.51|3512.51|3519.28|3511.28|3520.51|3512.51|3519.26|3511.26|34
1620420180000|2021-05-07 20:43:00|3519.35|3511.35|3518.31|3510.31|3519.46|3511.46|3518.27|3510.27|35
1620420190000|2021-05-07 20:43:10|3518.2|3510.2|3517.29|3509.29|3518.2|3510.2|3517.28|3509.28|32
1620420200000|2021-05-07 20:43:20|3517.13|3509.13|3515.91|3507.91|3517.19|3509.19|3515.91|3507.91|31
1620420210000|2021-05-07 20:43:30|3515.65|3507.65|3513.25|3505.25|3515.66|3507.66|3513.25|3505.25|35
1620420220000|2021-05-07 20:43:40|3513.12|3505.12|3514.63|3506.63|3514.65|3506.65|3513.08|3505.08|32
1620420230000|2021-05-07 20:43:50|3515.03|3507.03|3513.95|3505.95|3515.32|3507.32|3513.82|3505.82|38
1620420240000|2021-05-07 20:44:00|3513.87|3505.87|3514.47|3506.47|3514.63|3506.63|3513.79|3505.79|29
1620420250000|2021-05-07 20:44:10|3514.49|3506.49|3513.06|3505.06|3514.49|3506.49|3512.87|3504.87|31
1620420260000|2021-05-07 20:44:20|3513.07|3505.07|3514.04|3506.04|3514.11|3506.11|3513.07|3505.07|33
1620420270000|2021-05-07 20:44:30|3514.05|3506.05|3514.02|3506.02|3514.2|3506.2|3513.9|3505.9|29
1620420280000|2021-05-07 20:44:40|3514.04|3506.04|3513.7|3505.7|3514.24|3506.24|3513.63|3505.63|27
1620420290000|2021-05-07 20:44:50|3513.69|3505.69|3513.8|3505.8|3514.03|3506.03|3513.69|3505.69|31
1620420300000|2021-05-07 20:45:00|3513.79|3505.79|3514.11|3506.11|3514.25|3506.25|3513.75|3505.75|38
1620420310000|2021-05-07 20:45:10|3514.12|3506.12|3514.24|3506.24|3514.24|3506.24|3513.94|3505.94|31
1620420320000|2021-05-07 20:45:20|3514.26|3506.26|3517.17|3509.17|3517.35|3509.35|3514.26|3506.26|37
1620420330000|2021-05-07 20:45:30|3517.64|3509.64|3517.68|3509.68|3517.86|3509.86|3517.44|3509.44|27
1620420340000|2021-05-07 20:45:40|3517.6|3509.6|3518.4|3510.4|3518.56|3510.56|3517.6|3509.6|27
1620420350000|2021-05-07 20:45:50|3518.39|3510.39|3518.89|3510.89|3518.9|3510.9|3518.15|3510.15|28
1620420360000|2021-05-07 20:46:00|3518.87|3510.87|3519.64|3511.64|3519.64|3511.64|3518.87|3510.87|20
1620420370000|2021-05-07 20:46:10|3519.69|3511.69|3520.19|3512.19|3520.26|3512.26|3519.65|3511.65|23
1620420380000|2021-05-07 20:46:20|3520.27|3512.27|3519.62|3511.62|3520.27|3512.27|3519.51|3511.51|27
1620420390000|2021-05-07 20:46:30|3519.66|3511.66|3516.72|3508.72|3519.68|3511.68|3516.72|3508.72|33
1620420400000|2021-05-07 20:46:40|3516.73|3508.73|3517.55|3509.55|3517.58|3509.58|3516.47|3508.47|34
1620420410000|2021-05-07 20:46:50|3517.58|3509.58|3516.98|3508.98|3517.58|3509.58|3516.79|3508.79|33
1620420420000|2021-05-07 20:47:00|3516.97|3508.97|3515.04|3507.04|3517.05|3509.05|3515.04|3507.04|30
1620420430000|2021-05-07 20:47:10|3515.01|3507.01|3513.61|3505.61|3515.48|3507.48|3513.59|3505.59|28
1620420440000|2021-05-07 20:47:20|3513.64|3505.64|3511.73|3503.73|3513.64|3505.64|3511.73|3503.73|31
1620420450000|2021-05-07 20:47:30|3511.39|3503.39|3512.38|3504.38|3512.39|3504.39|3510.49|3502.49|37
1620420460000|2021-05-07 20:47:40|3512.42|3504.42|3511.71|3503.71|3512.46|3504.46|3511.59|3503.59|30
1620420470000|2021-05-07 20:47:50|3511.38|3503.38|3512.06|3504.06|3512.07|3504.07|3511.31|3503.31|32
1620420480000|2021-05-07 20:48:00|3512.11|3504.11|3510.63|3502.63|3512.13|3504.13|3510.57|3502.57|36
1620420490000|2021-05-07 20:48:10|3510.71|3502.71|3510.41|3502.41|3510.71|3502.71|3509.24|3501.24|35
1620420500000|2021-05-07 20:48:20|3510.46|3502.46|3507.73|3499.73|3510.48|3502.48|3507.71|3499.71|36
1620420510000|2021-05-07 20:48:30|3507.54|3499.54|3506.17|3498.17|3507.59|3499.59|3505.93|3497.93|29
1620420520000|2021-05-07 20:48:40|3506.12|3498.12|3502.78|3494.78|3506.12|3498.12|3502.56|3494.56|39
1620420530000|2021-05-07 20:48:50|3503.12|3495.12|3503.84|3495.84|3504.3|3496.3|3502.87|3494.87|38
1620420540000|2021-05-07 20:49:00|3503.79|3495.79|3503.17|3495.17|3504.41|3496.41|3502.58|3494.58|37
1620420550000|2021-05-07 20:49:10|3503.08|3495.08|3501.38|3493.38|3503.34|3495.34|3501.38|3493.38|28
1620420560000|2021-05-07 20:49:20|3501.39|3493.39|3497.8|3489.8|3501.59|3493.59|3497.75|3489.75|34
1620420570000|2021-05-07 20:49:30|3497.53|3489.53|3498|3490|3498.22|3490.22|3496.74|3488.74|37
1620420580000|2021-05-07 20:49:40|3497.85|3489.85|3497.36|3489.36|3497.91|3489.91|3497.3|3489.3|30
1620420590000|2021-05-07 20:49:50|3497.3|3489.3|3497.93|3489.93|3498.05|3490.05|3497.09|3489.09|27
1620420600000|2021-05-07 20:50:00|3497.91|3489.91|3495.43|3487.43|3497.95|3489.95|3494.2|3486.2|38
1620420610000|2021-05-07 20:50:10|3495.55|3487.55|3489.68|3481.68|3495.55|3487.55|3489.39|3481.39|36
1620420620000|2021-05-07 20:50:20|3489.91|3481.91|3488.16|3480.16|3489.91|3481.91|3487.76|3479.76|35
1620420630000|2021-05-07 20:50:30|3488.4|3480.4|3491.17|3483.17|3492.27|3484.27|3488.4|3480.4|38
1620420640000|2021-05-07 20:50:40|3491.12|3483.12|3490.91|3482.91|3491.7|3483.7|3490.33|3482.33|38
1620420650000|2021-05-07 20:50:50|3490.9|3482.9|3490.31|3482.31|3491.06|3483.06|3488.51|3480.51|38
1620420660000|2021-05-07 20:51:00|3490.08|3482.08|3490.73|3482.73|3491.63|3483.63|3489.4|3481.4|39
1620420670000|2021-05-07 20:51:10|3490.79|3482.79|3491.46|3483.46|3491.46|3483.46|3490.48|3482.48|38
1620420680000|2021-05-07 20:51:20|3491.53|3483.53|3492.47|3484.47|3492.47|3484.47|3491.34|3483.34|36
1620420690000|2021-05-07 20:51:30|3492.22|3484.22|3493.46|3485.46|3493.46|3485.46|3491.93|3483.93|36
1620420700000|2021-05-07 20:51:40|3493.54|3485.54|3494.11|3486.11|3494.36|3486.36|3493.54|3485.54|38
1620420710000|2021-05-07 20:51:50|3494.02|3486.02|3494.75|3486.75|3494.75|3486.75|3493.41|3485.41|36
1620420720000|2021-05-07 20:52:00|3494.87|3486.87|3495.09|3487.09|3495.45|3487.45|3494.87|3486.87|38
1620420730000|2021-05-07 20:52:10|3495.17|3487.17|3493.06|3485.06|3495.21|3487.21|3492.97|3484.97|30
1620420740000|2021-05-07 20:52:20|3492.85|3484.85|3493.39|3485.39|3493.61|3485.61|3492.85|3484.85|32
1620420750000|2021-05-07 20:52:30|3493.46|3485.46|3494.57|3486.57|3494.57|3486.57|3493.46|3485.46|34
1620420760000|2021-05-07 20:52:40|3494.54|3486.54|3493.79|3485.79|3494.54|3486.54|3493.79|3485.79|32
1620420770000|2021-05-07 20:52:50|3493.66|3485.66|3494.2|3486.2|3494.24|3486.24|3493.66|3485.66|25
1620420780000|2021-05-07 20:53:00|3494.1|3486.1|3496.24|3488.24|3496.26|3488.26|3494.1|3486.1|31
1620420790000|2021-05-07 20:53:10|3496.27|3488.27|3496.84|3488.84|3497.02|3489.02|3496.27|3488.27|35
1620420800000|2021-05-07 20:53:20|3496.85|3488.85|3498.56|3490.56|3498.56|3490.56|3496.85|3488.85|36
1620420810000|2021-05-07 20:53:30|3498.39|3490.39|3497.86|3489.86|3499.68|3491.68|3497.1|3489.1|38
1620420820000|2021-05-07 20:53:40|3498.22|3490.22|3500.86|3492.86|3501.13|3493.13|3497.65|3489.65|35
1620420830000|2021-05-07 20:53:50|3501.1|3493.1|3500.76|3492.76|3501.1|3493.1|3499.86|3491.86|37
1620420840000|2021-05-07 20:54:00|3500.86|3492.86|3500.54|3492.54|3500.94|3492.94|3499.97|3491.97|32
1620420850000|2021-05-07 20:54:10|3500.45|3492.45|3499.9|3491.9|3502.96|3494.96|3498.81|3490.81|38
1620420860000|2021-05-07 20:54:20|3499.82|3491.82|3499.5|3491.5|3500.17|3492.17|3499.07|3491.07|36
1620420870000|2021-05-07 20:54:30|3499.59|3491.59|3500.26|3492.26|3500.67|3492.67|3499.59|3491.59|30
1620420880000|2021-05-07 20:54:40|3500.24|3492.24|3500.63|3492.63|3501.22|3493.22|3500.24|3492.24|31
1620420890000|2021-05-07 20:54:50|3500.67|3492.67|3500.31|3492.31|3500.67|3492.67|3500.05|3492.05|31
1620420900000|2021-05-07 20:55:00|3500.35|3492.35|3502.33|3494.33|3502.36|3494.36|3500.35|3492.35|29
1620420910000|2021-05-07 20:55:10|3502.34|3494.34|3502.69|3494.69|3502.73|3494.73|3502.23|3494.23|25
1620420920000|2021-05-07 20:55:20|3502.74|3494.74|3503.86|3495.86|3504.01|3496.01|3502.74|3494.74|26
1620420930000|2021-05-07 20:55:30|3503.92|3495.92|3503.72|3495.72|3504.03|3496.03|3503.39|3495.39|22
1620420940000|2021-05-07 20:55:40|3503.83|3495.83|3503.56|3495.56|3504.08|3496.08|3503.42|3495.42|16
1620420950000|2021-05-07 20:55:50|3503.42|3495.42|3502.95|3494.95|3503.42|3495.42|3502.7|3494.7|30
1620420960000|2021-05-07 20:56:00|3502.9|3494.9|3504.55|3496.55|3504.6|3496.6|3502.83|3494.83|23
1620420970000|2021-05-07 20:56:10|3504.54|3496.54|3504.91|3496.91|3504.95|3496.95|3504.51|3496.51|25
1620420980000|2021-05-07 20:56:20|3504.92|3496.92|3504.94|3496.94|3505.05|3497.05|3504.55|3496.55|24
1620420990000|2021-05-07 20:56:30|3504.95|3496.95|3505.74|3497.74|3505.92|3497.92|3504.95|3496.95|29
1620421000000|2021-05-07 20:56:40|3505.66|3497.66|3506.05|3498.05|3506.55|3498.55|3505.62|3497.62|25
1620421010000|2021-05-07 20:56:50|3505.94|3497.94|3506.33|3498.33|3506.64|3498.64|3505.94|3497.94|21
1620421020000|2021-05-07 20:57:00|3506.42|3498.42|3506.27|3498.27|3506.63|3498.63|3506.2|3498.2|23
1620421030000|2021-05-07 20:57:10|3506.26|3498.26|3507.25|3499.25|3507.25|3499.25|3505.97|3497.97|32
1620421040000|2021-05-07 20:57:20|3507.22|3499.22|3506.99|3498.99|3507.38|3499.38|3506.77|3498.77|33
1620421050000|2021-05-07 20:57:30|3507.06|3499.06|3505.88|3497.88|3507.14|3499.14|3505.88|3497.88|32
1620421060000|2021-05-07 20:57:40|3505.93|3497.93|3506.19|3498.19|3506.32|3498.32|3505.93|3497.93|31
1620421070000|2021-05-07 20:57:50|3506.17|3498.17|3507.06|3499.06|3507.07|3499.07|3505.94|3497.94|32
1620421080000|2021-05-07 20:58:00|3507.11|3499.11|3506.67|3498.67|3507.15|3499.15|3506.35|3498.35|33
1620421090000|2021-05-07 20:58:10|3506.69|3498.69|3506.43|3498.43|3506.83|3498.83|3506.39|3498.39|27
1620421100000|2021-05-07 20:58:20|3506.37|3498.37|3507.39|3499.39|3507.49|3499.49|3506.3|3498.3|34
1620421110000|2021-05-07 20:58:30|3507.34|3499.34|3508.15|3500.15|3508.15|3500.15|3507.34|3499.34|27
1620421120000|2021-05-07 20:58:40|3508.17|3500.17|3506.89|3498.89|3508.19|3500.19|3506.89|3498.89|36
1620421130000|2021-05-07 20:58:50|3506.8|3498.8|3507.59|3499.59|3507.59|3499.59|3506.68|3498.68|35
1620457260000|2021-05-08 07:01:00|3527.91|3519.91|3525.68|3517.68|3527.91|3519.91|3525.66|3517.66|31
1620457270000|2021-05-08 07:01:10|3525.66|3517.66|3525.82|3517.82|3525.82|3517.82|3525.23|3517.23|34
1620457280000|2021-05-08 07:01:20|3525.84|3517.84|3525.38|3517.38|3526.03|3518.03|3525.34|3517.34|32
1620457290000|2021-05-08 07:01:30|3525.35|3517.35|3525.15|3517.15|3525.37|3517.37|3525.13|3517.13|22
1620457300000|2021-05-08 07:01:40|3525.13|3517.13|3525.11|3517.11|3525.18|3517.18|3525.1|3517.1|24
1620457310000|2021-05-08 07:01:50|3525.09|3517.09|3525.15|3517.15|3525.2|3517.2|3525.09|3517.09|21
1620457320000|2021-05-08 07:02:00|3525.14|3517.14|3524.96|3516.96|3525.14|3517.14|3524.95|3516.95|14
1620457330000|2021-05-08 07:02:10|3524.94|3516.94|3524.92|3516.92|3524.99|3516.99|3524.87|3516.87|26
1620457340000|2021-05-08 07:02:20|3524.96|3516.96|3524.97|3516.97|3525.02|3517.02|3524.88|3516.88|13
1620457350000|2021-05-08 07:02:30|3524.91|3516.91|3524.75|3516.75|3525.05|3517.05|3524.74|3516.74|18
1620457360000|2021-05-08 07:02:40|3524.62|3516.62|3524.31|3516.31|3524.64|3516.64|3524.25|3516.25|22
1620457370000|2021-05-08 07:02:50|3523.97|3515.97|3523.13|3515.13|3523.97|3515.97|3522.86|3514.86|32
1620457380000|2021-05-08 07:03:00|3523.11|3515.11|3522.11|3514.11|3523.11|3515.11|3522.09|3514.09|30
1620457390000|2021-05-08 07:03:10|3522.13|3514.13|3521.61|3513.61|3522.18|3514.18|3521.49|3513.49|26
1620457400000|2021-05-08 07:03:20|3521.71|3513.71|3521.47|3513.47|3521.83|3513.83|3521.36|3513.36|27
1620457410000|2021-05-08 07:03:30|3521.46|3513.46|3521.34|3513.34|3521.52|3513.52|3521.11|3513.11|33
1620457420000|2021-05-08 07:03:40|3521.33|3513.33|3520.53|3512.53|3521.33|3513.33|3520.45|3512.45|24
1620457430000|2021-05-08 07:03:50|3520.54|3512.54|3519.76|3511.76|3520.57|3512.57|3519.73|3511.73|34
1620457440000|2021-05-08 07:04:00|3519.8|3511.8|3519.41|3511.41|3519.8|3511.8|3518.21|3510.21|29
1620457450000|2021-05-08 07:04:10|3519.5|3511.5|3519.33|3511.33|3519.74|3511.74|3519.33|3511.33|37
1620457460000|2021-05-08 07:04:20|3519.39|3511.39|3519.57|3511.57|3519.66|3511.66|3519.09|3511.09|31
1620457470000|2021-05-08 07:04:30|3519.55|3511.55|3520.32|3512.32|3520.54|3512.54|3519.31|3511.31|30
1620457480000|2021-05-08 07:04:40|3520.4|3512.4|3523.78|3515.78|3524.04|3516.04|3520.4|3512.4|38
1620457490000|2021-05-08 07:04:50|3523.79|3515.79|3528.58|3520.58|3529.38|3521.38|3523.63|3515.63|36
1620457500000|2021-05-08 07:05:00|3528.85|3520.85|3527.01|3519.01|3528.85|3520.85|3526.63|3518.63|38
1620457510000|2021-05-08 07:05:10|3526.96|3518.96|3527.38|3519.38|3527.43|3519.43|3526.65|3518.65|30
1620457520000|2021-05-08 07:05:20|3527.41|3519.41|3527.78|3519.78|3527.87|3519.87|3527.41|3519.41|34
1620457530000|2021-05-08 07:05:30|3527.71|3519.71|3528.57|3520.57|3528.99|3520.99|3527.71|3519.71|33
1620457540000|2021-05-08 07:05:40|3528.48|3520.48|3528.48|3520.48|3528.78|3520.78|3527.86|3519.86|34
1620457550000|2021-05-08 07:05:50|3528.31|3520.31|3528.11|3520.11|3528.56|3520.56|3527.71|3519.71|37
1620457560000|2021-05-08 07:06:00|3528.36|3520.36|3523.95|3515.95|3528.47|3520.47|3523.94|3515.94|33
1620457570000|2021-05-08 07:06:10|3523.92|3515.92|3523.05|3515.05|3523.92|3515.92|3522.28|3514.28|36
1620457580000|2021-05-08 07:06:20|3523.02|3515.02|3522.88|3514.88|3523.52|3515.52|3522.39|3514.39|24
1620457590000|2021-05-08 07:06:30|3522.87|3514.87|3521.93|3513.93|3522.87|3514.87|3521.93|3513.93|36
1620457600000|2021-05-08 07:06:40|3521.96|3513.96|3522.49|3514.49|3522.49|3514.49|3521.94|3513.94|27
1620457610000|2021-05-08 07:06:50|3522.67|3514.67|3521.29|3513.29|3522.69|3514.69|3521.29|3513.29|33
1620457620000|2021-05-08 07:07:00|3520.81|3512.81|3520.75|3512.75|3520.81|3512.81|3520.55|3512.55|26
1620457630000|2021-05-08 07:07:10|3520.79|3512.79|3522.01|3514.01|3522.01|3514.01|3520.31|3512.31|33
1620457640000|2021-05-08 07:07:20|3521.96|3513.96|3521.62|3513.62|3522.39|3514.39|3521.59|3513.59|34
1620457650000|2021-05-08 07:07:30|3521.61|3513.61|3517.69|3509.69|3521.61|3513.61|3517.55|3509.55|34
1620457660000|2021-05-08 07:07:40|3517.67|3509.67|3517.03|3509.03|3517.74|3509.74|3516.92|3508.92|34
1620457670000|2021-05-08 07:07:50|3517|3509|3516.81|3508.81|3517.17|3509.17|3516.49|3508.49|34
1620457680000|2021-05-08 07:08:00|3516.86|3508.86|3516.75|3508.75|3516.99|3508.99|3516.73|3508.73|28
1620457690000|2021-05-08 07:08:10|3516.79|3508.79|3519.77|3511.77|3519.96|3511.96|3516.55|3508.55|24
1620457700000|2021-05-08 07:08:20|3520.26|3512.26|3521.13|3513.13|3521.32|3513.32|3519.91|3511.91|28
1620457710000|2021-05-08 07:08:30|3521.12|3513.12|3521.48|3513.48|3521.48|3513.48|3521.03|3513.03|26
1620457720000|2021-05-08 07:08:40|3521.62|3513.62|3520.41|3512.41|3522.25|3514.25|3520.41|3512.41|31
1620457730000|2021-05-08 07:08:50|3519.75|3511.75|3518.8|3510.8|3519.75|3511.75|3518.68|3510.68|30
1620457740000|2021-05-08 07:09:00|3518.79|3510.79|3518.22|3510.22|3518.79|3510.79|3518.22|3510.22|19
1620457750000|2021-05-08 07:09:10|3518.18|3510.18|3521.42|3513.42|3521.45|3513.45|3517.82|3509.82|23
1620457760000|2021-05-08 07:09:20|3521.13|3513.13|3521.02|3513.02|3522.71|3514.71|3520.4|3512.4|39
1620457770000|2021-05-08 07:09:30|3521.93|3513.93|3520.27|3512.27|3522.16|3514.16|3520.25|3512.25|36
1620457780000|2021-05-08 07:09:40|3520|3512|3519.3|3511.3|3520.3|3512.3|3519.3|3511.3|24
1620457790000|2021-05-08 07:09:50|3519.02|3511.02|3519.85|3511.85|3519.99|3511.99|3518.95|3510.95|29
1620457800000|2021-05-08 07:10:00|3519.86|3511.86|3520.32|3512.32|3520.48|3512.48|3519.86|3511.86|27
1620457810000|2021-05-08 07:10:10|3520.11|3512.11|3519.86|3511.86|3520.13|3512.13|3519.78|3511.78|24
1620457820000|2021-05-08 07:10:20|3519.87|3511.87|3519.52|3511.52|3520.11|3512.11|3519.52|3511.52|28
1620457830000|2021-05-08 07:10:30|3519.55|3511.55|3518.4|3510.4|3519.56|3511.56|3518.38|3510.38|21
1620457840000|2021-05-08 07:10:40|3518.37|3510.37|3518.76|3510.76|3518.76|3510.76|3518.16|3510.16|19
1620457850000|2021-05-08 07:10:50|3518.78|3510.78|3518.09|3510.09|3518.79|3510.79|3518.09|3510.09|26
1620457860000|2021-05-08 07:11:00|3518.11|3510.11|3518.26|3510.26|3518.26|3510.26|3517.29|3509.29|32
1620457870000|2021-05-08 07:11:10|3518.29|3510.29|3518.32|3510.32|3518.32|3510.32|3518.11|3510.11|25
1620457880000|2021-05-08 07:11:20|3518.31|3510.31|3516.09|3508.09|3519.16|3511.16|3515.89|3507.89|33
1620457890000|2021-05-08 07:11:30|3516.18|3508.18|3517.49|3509.49|3517.49|3509.49|3516.18|3508.18|35
1620457900000|2021-05-08 07:11:40|3517.48|3509.48|3517.39|3509.39|3517.59|3509.59|3517.27|3509.27|24
1620457910000|2021-05-08 07:11:50|3517.38|3509.38|3517.55|3509.55|3517.58|3509.58|3517.38|3509.38|23
1620457920000|2021-05-08 07:12:00|3517.54|3509.54|3517.34|3509.34|3517.55|3509.55|3517.11|3509.11|22
1620457930000|2021-05-08 07:12:10|3517.35|3509.35|3517.68|3509.68|3517.68|3509.68|3517.3|3509.3|17
1620457940000|2021-05-08 07:12:20|3517.67|3509.67|3519.86|3511.86|3519.95|3511.95|3517.67|3509.67|17
1620457950000|2021-05-08 07:12:30|3519.67|3511.67|3520.97|3512.97|3520.97|3512.97|3518.83|3510.83|36
1620457960000|2021-05-08 07:12:40|3520.98|3512.98|3520.55|3512.55|3520.98|3512.98|3520.45|3512.45|30
1620457970000|2021-05-08 07:12:50|3520.56|3512.56|3520.56|3512.56|3520.57|3512.57|3520.47|3512.47|16
1620457980000|2021-05-08 07:13:00|3520.5|3512.5|3521.75|3513.75|3521.84|3513.84|3520.5|3512.5|28
1620457990000|2021-05-08 07:13:10|3521.85|3513.85|3520.32|3512.32|3521.93|3513.93|3520.29|3512.29|31
1620458000000|2021-05-08 07:13:20|3520.31|3512.31|3520.22|3512.22|3520.33|3512.33|3520.2|3512.2|16
1620458010000|2021-05-08 07:13:30|3520.24|3512.24|3521.29|3513.29|3521.29|3513.29|3520.24|3512.24|30
1620458020000|2021-05-08 07:13:40|3521.3|3513.3|3522.02|3514.02|3522.03|3514.03|3521.28|3513.28|32
1620458030000|2021-05-08 07:13:50|3522.03|3514.03|3521.67|3513.67|3522.04|3514.04|3521.55|3513.55|32
1620458040000|2021-05-08 07:14:00|3521.6|3513.6|3522.88|3514.88|3522.88|3514.88|3521.6|3513.6|33
1620458050000|2021-05-08 07:14:10|3522.77|3514.77|3522.47|3514.47|3523.4|3515.4|3522.47|3514.47|26
1620458060000|2021-05-08 07:14:20|3522.48|3514.48|3522.67|3514.67|3522.71|3514.71|3522.15|3514.15|33
1620458070000|2021-05-08 07:14:30|3522.68|3514.68|3523.17|3515.17|3523.27|3515.27|3522.68|3514.68|24
1620458080000|2021-05-08 07:14:40|3523.16|3515.16|3523.02|3515.02|3523.16|3515.16|3522.87|3514.87|15
1620458090000|2021-05-08 07:14:50|3523.04|3515.04|3523.28|3515.28|3523.29|3515.29|3523.04|3515.04|12
1620458100000|2021-05-08 07:15:00|3523.31|3515.31|3521.35|3513.35|3523.32|3515.32|3520.38|3512.38|33
1620458110000|2021-05-08 07:15:10|3521.43|3513.43|3522.32|3514.32|3522.43|3514.43|3521.43|3513.43|33
1620458120000|2021-05-08 07:15:20|3522.38|3514.38|3522.35|3514.35|3522.42|3514.42|3522.09|3514.09|25
1620458130000|2021-05-08 07:15:30|3522.34|3514.34|3522.8|3514.8|3522.91|3514.91|3522.34|3514.34|26
1620458140000|2021-05-08 07:15:40|3522.79|3514.79|3522.85|3514.85|3523.52|3515.52|3522.77|3514.77|27
1620458150000|2021-05-08 07:15:50|3522.78|3514.78|3522.79|3514.79|3523.01|3515.01|3522.75|3514.75|23
1620458160000|2021-05-08 07:16:00|3522.8|3514.8|3524.19|3516.19|3524.19|3516.19|3522.77|3514.77|32
1620458170000|2021-05-08 07:16:10|3524.18|3516.18|3525.74|3517.74|3525.86|3517.86|3524.18|3516.18|37
1620458180000|2021-05-08 07:16:20|3525.75|3517.75|3524.68|3516.68|3525.83|3517.83|3524.57|3516.57|20
1620458190000|2021-05-08 07:16:30|3524.75|3516.75|3525|3517|3525.14|3517.14|3524.75|3516.75|32
1620458200000|2021-05-08 07:16:40|3524.99|3516.99|3524.68|3516.68|3524.99|3516.99|3524.66|3516.66|27
1620458210000|2021-05-08 07:16:50|3524.67|3516.67|3525.11|3517.11|3525.13|3517.13|3524.61|3516.61|23
1620458220000|2021-05-08 07:17:00|3525.12|3517.12|3525.23|3517.23|3525.25|3517.25|3525.05|3517.05|20
1620458230000|2021-05-08 07:17:10|3525.26|3517.26|3524.82|3516.82|3525.31|3517.31|3524.82|3516.82|25
1620458240000|2021-05-08 07:17:20|3524.83|3516.83|3524.74|3516.74|3524.93|3516.93|3524.74|3516.74|18
1620458250000|2021-05-08 07:17:30|3524.73|3516.73|3524.98|3516.98|3525.21|3517.21|3524.73|3516.73|13
1620458260000|2021-05-08 07:17:40|3525.03|3517.03|3525.16|3517.16|3525.21|3517.21|3524.98|3516.98|20
1620458270000|2021-05-08 07:17:50|3525.21|3517.21|3526.05|3518.05|3526.06|3518.06|3525.11|3517.11|18
1620458280000|2021-05-08 07:18:00|3526.04|3518.04|3526.06|3518.06|3526.19|3518.19|3525.99|3517.99|20
1620458290000|2021-05-08 07:18:10|3526.05|3518.05|3528.19|3520.19|3528.2|3520.2|3525.98|3517.98|27
1620458300000|2021-05-08 07:18:20|3528.2|3520.2|3530.1|3522.1|3530.53|3522.53|3528.06|3520.06|32
1620458310000|2021-05-08 07:18:30|3530.15|3522.15|3532.31|3524.31|3532.42|3524.42|3530.09|3522.09|30
1620458320000|2021-05-08 07:18:40|3532.34|3524.34|3530.04|3522.04|3532.78|3524.78|3530.04|3522.04|37
1620458330000|2021-05-08 07:18:50|3530.09|3522.09|3530.65|3522.65|3530.87|3522.87|3529.85|3521.85|38
1620458340000|2021-05-08 07:19:00|3530.75|3522.75|3530.78|3522.78|3530.84|3522.84|3530.08|3522.08|28
1620458350000|2021-05-08 07:19:10|3530.81|3522.81|3529.79|3521.79|3530.81|3522.81|3529.79|3521.79|29
1620458360000|2021-05-08 07:19:20|3529.77|3521.77|3530.51|3522.51|3530.64|3522.64|3527.97|3519.97|34
1620458370000|2021-05-08 07:19:30|3530.34|3522.34|3530.45|3522.45|3530.6|3522.6|3529.98|3521.98|22
1620458380000|2021-05-08 07:19:40|3530.44|3522.44|3530.82|3522.82|3530.82|3522.82|3530.23|3522.23|19
1620458390000|2021-05-08 07:19:50|3530.94|3522.94|3530.88|3522.88|3530.96|3522.96|3530.78|3522.78|15
1620458400000|2021-05-08 07:20:00|3530.92|3522.92|3532.5|3524.5|3532.5|3524.5|3530.74|3522.74|22
1620458410000|2021-05-08 07:20:10|3532.46|3524.46|3533.57|3525.57|3534.12|3526.12|3532.29|3524.29|21
1620458420000|2021-05-08 07:20:20|3533.8|3525.8|3532.95|3524.95|3533.8|3525.8|3532.01|3524.01|17
1620458430000|2021-05-08 07:20:30|3532.87|3524.87|3534.43|3526.43|3534.78|3526.78|3532.87|3524.87|30
1620458440000|2021-05-08 07:20:40|3534.3|3526.3|3532.02|3524.02|3534.72|3526.72|3532.01|3524.01|34
1620458450000|2021-05-08 07:20:50|3532.01|3524.01|3533.97|3525.97|3533.97|3525.97|3532.01|3524.01|28
1620458460000|2021-05-08 07:21:00|3534.01|3526.01|3533.92|3525.92|3534.02|3526.02|3533.65|3525.65|30
1620458470000|2021-05-08 07:21:10|3533.87|3525.87|3536.77|3528.77|3537.57|3529.57|3533.87|3525.87|34
1620458480000|2021-05-08 07:21:20|3536.79|3528.79|3535.39|3527.39|3537.08|3529.08|3535.39|3527.39|37
1620458490000|2021-05-08 07:21:30|3535.37|3527.37|3531.93|3523.93|3535.79|3527.79|3531.67|3523.67|35
1620458500000|2021-05-08 07:21:40|3532|3524|3531.62|3523.62|3532.02|3524.02|3531.53|3523.53|28
1620458510000|2021-05-08 07:21:50|3531.6|3523.6|3532.67|3524.67|3532.69|3524.69|3531.45|3523.45|36
1620458520000|2021-05-08 07:22:00|3532.65|3524.65|3531.81|3523.81|3532.66|3524.66|3531.42|3523.42|34
1620458530000|2021-05-08 07:22:10|3531.78|3523.78|3535.6|3527.6|3535.6|3527.6|3531.01|3523.01|36
1620458540000|2021-05-08 07:22:20|3535.54|3527.54|3536.1|3528.1|3536.25|3528.25|3534.82|3526.82|34
1620458550000|2021-05-08 07:22:30|3535.96|3527.96|3535.47|3527.47|3535.99|3527.99|3534.75|3526.75|36
1620458560000|2021-05-08 07:22:40|3535.46|3527.46|3534.9|3526.9|3535.46|3527.46|3534.68|3526.68|26
1620458570000|2021-05-08 07:22:50|3534.88|3526.88|3534.87|3526.87|3534.93|3526.93|3534.79|3526.79|12
1620458580000|2021-05-08 07:23:00|3534.82|3526.82|3531.1|3523.1|3534.82|3526.82|3530.27|3522.27|27
1620458590000|2021-05-08 07:23:10|3531.26|3523.26|3531.38|3523.38|3531.48|3523.48|3530.68|3522.68|33
1620458600000|2021-05-08 07:23:20|3531.35|3523.35|3531.42|3523.42|3531.56|3523.56|3531.16|3523.16|24
1620458610000|2021-05-08 07:23:30|3531.37|3523.37|3530.3|3522.3|3531.53|3523.53|3530.3|3522.3|30
1620458620000|2021-05-08 07:23:40|3530.91|3522.91|3531.16|3523.16|3531.18|3523.18|3530.45|3522.45|29
1620458630000|2021-05-08 07:23:50|3531.19|3523.19|3530.47|3522.47|3531.19|3523.19|3530.39|3522.39|16
1620458640000|2021-05-08 07:24:00|3530.46|3522.46|3534.36|3526.36|3534.62|3526.62|3530.31|3522.31|30
1620458650000|2021-05-08 07:24:10|3534.32|3526.32|3533.69|3525.69|3534.45|3526.45|3533.61|3525.61|37
1620458660000|2021-05-08 07:24:20|3533.67|3525.67|3531.59|3523.59|3533.78|3525.78|3531.32|3523.32|35
1620458670000|2021-05-08 07:24:30|3531.62|3523.62|3531.11|3523.11|3531.62|3523.62|3530.97|3522.97|27
1620458680000|2021-05-08 07:24:40|3530.99|3522.99|3531.33|3523.33|3531.68|3523.68|3530.98|3522.98|26
1620458690000|2021-05-08 07:24:50|3531.34|3523.34|3531.26|3523.26|3531.62|3523.62|3531.17|3523.17|21
1620458700000|2021-05-08 07:25:00|3531.27|3523.27|3527.95|3519.95|3531.69|3523.69|3527.82|3519.82|37
1620458710000|2021-05-08 07:25:10|3527.76|3519.76|3528.41|3520.41|3529.8|3521.8|3527.67|3519.67|33
1620458720000|2021-05-08 07:25:20|3528.42|3520.42|3527.97|3519.97|3528.94|3520.94|3527.8|3519.8|31
1620458730000|2021-05-08 07:25:30|3527.86|3519.86|3527.04|3519.04|3527.86|3519.86|3527.02|3519.02|15
1620458740000|2021-05-08 07:25:40|3527.05|3519.05|3527.92|3519.92|3528.11|3520.11|3526.97|3518.97|22
1620458750000|2021-05-08 07:25:50|3527.94|3519.94|3526.26|3518.26|3527.94|3519.94|3526.26|3518.26|21
1620458760000|2021-05-08 07:26:00|3526.25|3518.25|3526.42|3518.42|3526.43|3518.43|3526.24|3518.24|20
1620458770000|2021-05-08 07:26:10|3526.44|3518.44|3526.8|3518.8|3526.89|3518.89|3526.42|3518.42|27
1620458780000|2021-05-08 07:26:20|3526.81|3518.81|3526.88|3518.88|3526.97|3518.97|3526.39|3518.39|25
1620458790000|2021-05-08 07:26:30|3526.9|3518.9|3526.71|3518.71|3526.95|3518.95|3526.69|3518.69|11
1620458800000|2021-05-08 07:26:40|3526.8|3518.8|3526.74|3518.74|3526.92|3518.92|3526.71|3518.71|22
1620458810000|2021-05-08 07:26:50|3526.66|3518.66|3527.52|3519.52|3527.55|3519.55|3526.34|3518.34|20
1620458820000|2021-05-08 07:27:00|3527.48|3519.48|3527.37|3519.37|3527.72|3519.72|3527.37|3519.37|22
1620458830000|2021-05-08 07:27:10|3527.42|3519.42|3526.23|3518.23|3527.68|3519.68|3526.23|3518.23|29
1620458840000|2021-05-08 07:27:20|3526.17|3518.17|3526.96|3518.96|3527.08|3519.08|3526.17|3518.17|28
1620458850000|2021-05-08 07:27:30|3526.88|3518.88|3530.69|3522.69|3531.04|3523.04|3526.88|3518.88|37
1620458860000|2021-05-08 07:27:40|3530.67|3522.67|3529.13|3521.13|3530.7|3522.7|3529.13|3521.13|37
1620458870000|2021-05-08 07:27:50|3529.16|3521.16|3529.42|3521.42|3529.73|3521.73|3528.96|3520.96|29
1620458880000|2021-05-08 07:28:00|3529.57|3521.57|3530.94|3522.94|3531.04|3523.04|3529.57|3521.57|30
1620458890000|2021-05-08 07:28:10|3530.77|3522.77|3530.88|3522.88|3531.61|3523.61|3530.17|3522.17|30
1620458900000|2021-05-08 07:28:20|3530.85|3522.85|3530.59|3522.59|3531.15|3523.15|3529.89|3521.89|30
1620458910000|2021-05-08 07:28:30|3530.74|3522.74|3528.51|3520.51|3530.84|3522.84|3528.33|3520.33|38
1620458920000|2021-05-08 07:28:40|3528.52|3520.52|3530.87|3522.87|3531.05|3523.05|3528.4|3520.4|34
1620458930000|2021-05-08 07:28:50|3531.97|3523.97|3532.51|3524.51|3534.21|3526.21|3531.96|3523.96|36
1620458940000|2021-05-08 07:29:00|3532.53|3524.53|3532.87|3524.87|3532.93|3524.93|3532.35|3524.35|33
1620458950000|2021-05-08 07:29:10|3532.84|3524.84|3532.89|3524.89|3532.93|3524.93|3532.63|3524.63|34
1620458960000|2021-05-08 07:29:20|3532.8|3524.8|3534.84|3526.84|3534.84|3526.84|3532.79|3524.79|35
1620458970000|2021-05-08 07:29:30|3534.69|3526.69|3534.4|3526.4|3535.95|3527.95|3534.4|3526.4|37
1620458980000|2021-05-08 07:29:40|3534.5|3526.5|3533.65|3525.65|3534.55|3526.55|3533.47|3525.47|26
1620458990000|2021-05-08 07:29:50|3533.69|3525.69|3534.18|3526.18|3534.24|3526.24|3533.62|3525.62|26
1620459000000|2021-05-08 07:30:00|3534.14|3526.14|3532|3524|3534.14|3526.14|3531.63|3523.63|32
1620459010000|2021-05-08 07:30:10|3531.94|3523.94|3532.41|3524.41|3532.52|3524.52|3531.05|3523.05|36
1620459020000|2021-05-08 07:30:20|3532.38|3524.38|3532.89|3524.89|3533.22|3525.22|3532.36|3524.36|29
1620459030000|2021-05-08 07:30:30|3532.87|3524.87|3530.79|3522.79|3533.41|3525.41|3530.43|3522.43|33
1620459040000|2021-05-08 07:30:40|3530.69|3522.69|3534.85|3526.85|3535.05|3527.05|3530.69|3522.69|39
1620459050000|2021-05-08 07:30:50|3534.86|3526.86|3534.71|3526.71|3535.3|3527.3|3534.29|3526.29|38
1620459060000|2021-05-08 07:31:00|3535.12|3527.12|3535.87|3527.87|3536.25|3528.25|3535.06|3527.06|36
1620459070000|2021-05-08 07:31:10|3535.91|3527.91|3539.25|3531.25|3539.25|3531.25|3535.91|3527.91|33
1620459080000|2021-05-08 07:31:20|3539.26|3531.26|3539.65|3531.65|3539.65|3531.65|3538.23|3530.23|31
1620459090000|2021-05-08 07:31:30|3539.66|3531.66|3540.48|3532.48|3540.48|3532.48|3539.64|3531.64|24
1620459100000|2021-05-08 07:31:40|3540.5|3532.5|3538.98|3530.98|3540.53|3532.53|3538.98|3530.98|33
1620459110000|2021-05-08 07:31:50|3538.97|3530.97|3537.9|3529.9|3538.97|3530.97|3537.59|3529.59|33
1620459120000|2021-05-08 07:32:00|3537.87|3529.87|3538.63|3530.63|3538.67|3530.67|3537.73|3529.73|25
1620459130000|2021-05-08 07:32:10|3538.74|3530.74|3539.28|3531.28|3539.59|3531.59|3538.74|3530.74|35
1620459140000|2021-05-08 07:32:20|3539.22|3531.22|3539.52|3531.52|3539.61|3531.61|3539.07|3531.07|28
1620459150000|2021-05-08 07:32:30|3539.53|3531.53|3544.8|3536.8|3545.94|3537.94|3539.53|3531.53|40
1620459160000|2021-05-08 07:32:40|3544.85|3536.85|3544.63|3536.63|3544.93|3536.93|3544.5|3536.5|34
1620459170000|2021-05-08 07:32:50|3544.62|3536.62|3544.32|3536.32|3544.62|3536.62|3544.07|3536.07|32
1620459180000|2021-05-08 07:33:00|3544.36|3536.36|3543.41|3535.41|3544.52|3536.52|3543.4|3535.4|36
1620459190000|2021-05-08 07:33:10|3543.47|3535.47|3541.62|3533.62|3543.93|3535.93|3541.62|3533.62|35
1620459200000|2021-05-08 07:33:20|3541.76|3533.76|3542.1|3534.1|3542.19|3534.19|3541.64|3533.64|26
1620459210000|2021-05-08 07:33:30|3542.15|3534.15|3541.98|3533.98|3542.23|3534.23|3541.91|3533.91|21
1620459220000|2021-05-08 07:33:40|3542|3534|3541.53|3533.53|3542|3534|3541.45|3533.45|26
1620459230000|2021-05-08 07:33:50|3541.62|3533.62|3541.65|3533.65|3541.65|3533.65|3541.45|3533.45|20
1620459240000|2021-05-08 07:34:00|3541.64|3533.64|3542.16|3534.16|3542.32|3534.32|3541.64|3533.64|22
1620459250000|2021-05-08 07:34:10|3542.14|3534.14|3542.31|3534.31|3542.41|3534.41|3541.85|3533.85|19
1620459260000|2021-05-08 07:34:20|3542.25|3534.25|3541.97|3533.97|3542.25|3534.25|3541.97|3533.97|27
1620459270000|2021-05-08 07:34:30|3542.01|3534.01|3541.93|3533.93|3542.01|3534.01|3541.9|3533.9|14
1620459280000|2021-05-08 07:34:40|3541.92|3533.92|3541.82|3533.82|3542.13|3534.13|3541.82|3533.82|20
1620459290000|2021-05-08 07:34:50|3541.81|3533.81|3541.81|3533.81|3541.89|3533.89|3541.81|3533.81|20
1620459300000|2021-05-08 07:35:00|3541.79|3533.79|3538.86|3530.86|3541.82|3533.82|3538.86|3530.86|30
1620459310000|2021-05-08 07:35:10|3538.84|3530.84|3538.25|3530.25|3538.84|3530.84|3537.96|3529.96|24
1620459320000|2021-05-08 07:35:20|3538.28|3530.28|3538.23|3530.23|3538.28|3530.28|3538.09|3530.09|20
1620459330000|2021-05-08 07:35:30|3538.22|3530.22|3538.18|3530.18|3538.27|3530.27|3538|3530|17
1620459340000|2021-05-08 07:35:40|3538.17|3530.17|3538.32|3530.32|3538.32|3530.32|3538.05|3530.05|16
1620459350000|2021-05-08 07:35:50|3538.36|3530.36|3536.92|3528.92|3538.4|3530.4|3536.92|3528.92|24
1620459360000|2021-05-08 07:36:00|3536.97|3528.97|3537.39|3529.39|3537.46|3529.46|3536.74|3528.74|25
1620459370000|2021-05-08 07:36:10|3537.46|3529.46|3536.98|3528.98|3537.59|3529.59|3536.98|3528.98|16
1620459380000|2021-05-08 07:36:20|3537.05|3529.05|3536.66|3528.66|3537.09|3529.09|3536.6|3528.6|30
1620459390000|2021-05-08 07:36:30|3536.84|3528.84|3538.21|3530.21|3538.21|3530.21|3536.81|3528.81|20
1620459400000|2021-05-08 07:36:40|3538.26|3530.26|3540.96|3532.96|3541.45|3533.45|3538.26|3530.26|39
1620459410000|2021-05-08 07:36:50|3541.09|3533.09|3541.49|3533.49|3541.62|3533.62|3540.22|3532.22|37
1620459420000|2021-05-08 07:37:00|3541.56|3533.56|3539.05|3531.05|3541.56|3533.56|3539.03|3531.03|30
1620459430000|2021-05-08 07:37:10|3539.29|3531.29|3539.28|3531.28|3539.53|3531.53|3538.62|3530.62|31
1620459440000|2021-05-08 07:37:20|3539.29|3531.29|3540.37|3532.37|3540.74|3532.74|3539.29|3531.29|28
1620459450000|2021-05-08 07:37:30|3540.34|3532.34|3539.26|3531.26|3540.38|3532.38|3539.26|3531.26|34
1620459460000|2021-05-08 07:37:40|3539.05|3531.05|3538.81|3530.81|3539.05|3531.05|3538.67|3530.67|28
1620459470000|2021-05-08 07:37:50|3538.88|3530.88|3538.97|3530.97|3539.14|3531.14|3538.84|3530.84|31
1620459480000|2021-05-08 07:38:00|3538.96|3530.96|3540.09|3532.09|3540.38|3532.38|3538.94|3530.94|31
1620459490000|2021-05-08 07:38:10|3540.11|3532.11|3539.29|3531.29|3540.42|3532.42|3539.27|3531.27|27
1620459500000|2021-05-08 07:38:20|3539.18|3531.18|3539.24|3531.24|3539.4|3531.4|3539.1|3531.1|27
1620459510000|2021-05-08 07:38:30|3539.26|3531.26|3539.25|3531.25|3539.32|3531.32|3539.07|3531.07|26
1620459520000|2021-05-08 07:38:40|3539.3|3531.3|3539.26|3531.26|3539.34|3531.34|3539.23|3531.23|21
1620459530000|2021-05-08 07:38:50|3539.27|3531.27|3539.66|3531.66|3539.72|3531.72|3539.26|3531.26|23
1620459540000|2021-05-08 07:39:00|3539.6|3531.6|3539.68|3531.68|3539.68|3531.68|3539.25|3531.25|24
1620459550000|2021-05-08 07:39:10|3539.67|3531.67|3537.15|3529.15|3539.81|3531.81|3537.14|3529.14|23
1620459560000|2021-05-08 07:39:20|3537.17|3529.17|3537.43|3529.43|3538.27|3530.27|3537.17|3529.17|28
1620459570000|2021-05-08 07:39:30|3537.31|3529.31|3537.34|3529.34|3537.57|3529.57|3537.11|3529.11|21
1620459580000|2021-05-08 07:39:40|3537.4|3529.4|3537.69|3529.69|3537.98|3529.98|3537.3|3529.3|32
1620459590000|2021-05-08 07:39:50|3537.76|3529.76|3537.51|3529.51|3537.77|3529.77|3537.5|3529.5|23
1620459600000|2021-05-08 07:40:00|3537.54|3529.54|3537.69|3529.69|3537.71|3529.71|3537.45|3529.45|20
1620459610000|2021-05-08 07:40:10|3537.68|3529.68|3541.83|3533.83|3542.54|3534.54|3537.68|3529.68|29
1620459620000|2021-05-08 07:40:20|3541.63|3533.63|3540.86|3532.86|3541.79|3533.79|3540.86|3532.86|24
1620459630000|2021-05-08 07:40:30|3540.95|3532.95|3540.93|3532.93|3541.03|3533.03|3540.53|3532.53|29
1620459640000|2021-05-08 07:40:40|3540.88|3532.88|3541.16|3533.16|3541.27|3533.27|3540.54|3532.54|25
1620459650000|2021-05-08 07:40:50|3541.09|3533.09|3539.64|3531.64|3541.82|3533.82|3539.64|3531.64|27
1620459660000|2021-05-08 07:41:00|3539.58|3531.58|3540.79|3532.79|3541.09|3533.09|3539.42|3531.42|35
1620459670000|2021-05-08 07:41:10|3540.77|3532.77|3540.02|3532.02|3540.78|3532.78|3539.8|3531.8|33
1620459680000|2021-05-08 07:41:20|3540.16|3532.16|3538.25|3530.25|3540.71|3532.71|3538.23|3530.23|33
1620459690000|2021-05-08 07:41:30|3538.26|3530.26|3537.72|3529.72|3538.29|3530.29|3537.72|3529.72|23
1620459700000|2021-05-08 07:41:40|3537.71|3529.71|3537.77|3529.77|3537.99|3529.99|3537.66|3529.66|25
1620459710000|2021-05-08 07:41:50|3537.76|3529.76|3537.88|3529.88|3537.9|3529.9|3537.71|3529.71|17
1620459720000|2021-05-08 07:42:00|3537.86|3529.86|3540.1|3532.1|3540.23|3532.23|3537.86|3529.86|28
1620459730000|2021-05-08 07:42:10|3539.87|3531.87|3539.47|3531.47|3540.14|3532.14|3539.36|3531.36|26
1620459740000|2021-05-08 07:42:20|3539.44|3531.44|3539.4|3531.4|3539.53|3531.53|3539.23|3531.23|30
1620459750000|2021-05-08 07:42:30|3539.41|3531.41|3538.45|3530.45|3539.41|3531.41|3538.3|3530.3|27
1620459760000|2021-05-08 07:42:40|3538.46|3530.46|3539.03|3531.03|3539.18|3531.18|3538.45|3530.45|29
1620459770000|2021-05-08 07:42:50|3539.04|3531.04|3540.54|3532.54|3540.54|3532.54|3539.02|3531.02|26
1620459780000|2021-05-08 07:43:00|3540.58|3532.58|3539.77|3531.77|3540.62|3532.62|3539.67|3531.67|31
1620459790000|2021-05-08 07:43:10|3539.76|3531.76|3539.31|3531.31|3539.81|3531.81|3539.12|3531.12|26
1620459800000|2021-05-08 07:43:20|3539.3|3531.3|3539.28|3531.28|3539.3|3531.3|3538.99|3530.99|26
1620459810000|2021-05-08 07:43:30|3539.27|3531.27|3539.82|3531.82|3539.92|3531.92|3539.23|3531.23|32
1620459820000|2021-05-08 07:43:40|3539.76|3531.76|3539.75|3531.75|3539.9|3531.9|3539.72|3531.72|24
1620459830000|2021-05-08 07:43:50|3539.62|3531.62|3538.64|3530.64|3540.06|3532.06|3538.64|3530.64|28
1620459840000|2021-05-08 07:44:00|3538.68|3530.68|3539.22|3531.22|3539.32|3531.32|3538.62|3530.62|30
1620459850000|2021-05-08 07:44:10|3539.24|3531.24|3539.03|3531.03|3539.24|3531.24|3538.98|3530.98|22
1620459860000|2021-05-08 07:44:20|3539.01|3531.01|3541.33|3533.33|3541.46|3533.46|3539.01|3531.01|26
1620459870000|2021-05-08 07:44:30|3541.38|3533.38|3541.08|3533.08|3541.38|3533.38|3540.59|3532.59|26
1620459880000|2021-05-08 07:44:40|3541.11|3533.11|3540.42|3532.42|3541.12|3533.12|3540.32|3532.32|19
1620459890000|2021-05-08 07:44:50|3540.47|3532.47|3540.71|3532.71|3540.71|3532.71|3540.32|3532.32|29
1620459900000|2021-05-08 07:45:00|3540.69|3532.69|3540.77|3532.77|3540.8|3532.8|3540.6|3532.6|23
1620459910000|2021-05-08 07:45:10|3540.76|3532.76|3540.96|3532.96|3540.96|3532.96|3540.64|3532.64|25
1620459920000|2021-05-08 07:45:20|3540.97|3532.97|3541.93|3533.93|3541.93|3533.93|3540.88|3532.88|17
1620459930000|2021-05-08 07:45:30|3541.99|3533.99|3541.9|3533.9|3542.21|3534.21|3541.6|3533.6|32
1620459940000|2021-05-08 07:45:40|3541.85|3533.85|3541.91|3533.91|3541.91|3533.91|3541.71|3533.71|28
1620459950000|2021-05-08 07:45:50|3541.94|3533.94|3541.67|3533.67|3541.94|3533.94|3541.56|3533.56|28
1620459960000|2021-05-08 07:46:00|3541.76|3533.76|3541.88|3533.88|3542.01|3534.01|3541.75|3533.75|30
1620459970000|2021-05-08 07:46:10|3541.99|3533.99|3547.29|3539.29|3547.29|3539.29|3541.97|3533.97|30
1620459980000|2021-05-08 07:46:20|3547.23|3539.23|3546.71|3538.71|3547.39|3539.39|3546.29|3538.29|37
1620459990000|2021-05-08 07:46:30|3546.65|3538.65|3546.45|3538.45|3546.65|3538.65|3545.36|3537.36|40
1620460000000|2021-05-08 07:46:40|3546.55|3538.55|3549.14|3541.14|3549.23|3541.23|3546.55|3538.55|37
1620460010000|2021-05-08 07:46:50|3549.15|3541.15|3549.56|3541.56|3550.74|3542.74|3548.93|3540.93|35
1620460020000|2021-05-08 07:47:00|3549.57|3541.57|3548.77|3540.77|3550.4|3542.4|3548.77|3540.77|37
1620460030000|2021-05-08 07:47:10|3548.74|3540.74|3548.87|3540.87|3548.87|3540.87|3548.58|3540.58|26
1620460040000|2021-05-08 07:47:20|3548.89|3540.89|3549.57|3541.57|3549.71|3541.71|3548.87|3540.87|25
1620460050000|2021-05-08 07:47:30|3550.23|3542.23|3549.08|3541.08|3550.43|3542.43|3549.08|3541.08|31
1620460060000|2021-05-08 07:47:40|3548.94|3540.94|3550.79|3542.79|3550.79|3542.79|3548.58|3540.58|36
1620460070000|2021-05-08 07:47:50|3550.78|3542.78|3549.11|3541.11|3551.34|3543.34|3548.43|3540.43|36
1620460080000|2021-05-08 07:48:00|3549.05|3541.05|3550.78|3542.78|3550.8|3542.8|3549.05|3541.05|35
1620460090000|2021-05-08 07:48:10|3550.77|3542.77|3550.94|3542.94|3551.06|3543.06|3549.63|3541.63|36
1620460100000|2021-05-08 07:48:20|3550.78|3542.78|3552.16|3544.16|3552.43|3544.43|3550.52|3542.52|32
1620460110000|2021-05-08 07:48:30|3552.19|3544.19|3552.49|3544.49|3552.49|3544.49|3551.81|3543.81|32
1620460120000|2021-05-08 07:48:40|3552.68|3544.68|3552.56|3544.56|3552.76|3544.76|3552.2|3544.2|27
1620460130000|2021-05-08 07:48:50|3552.54|3544.54|3552.67|3544.67|3552.83|3544.83|3552.4|3544.4|25
1620460140000|2021-05-08 07:49:00|3552.8|3544.8|3550.77|3542.77|3553.05|3545.05|3550.77|3542.77|36
1620460150000|2021-05-08 07:49:10|3550.73|3542.73|3549.81|3541.81|3550.73|3542.73|3549.36|3541.36|35
1620460160000|2021-05-08 07:49:20|3549.65|3541.65|3549.43|3541.43|3549.81|3541.81|3549.37|3541.37|23
1620460170000|2021-05-08 07:49:30|3549.44|3541.44|3548.43|3540.43|3549.44|3541.44|3547.61|3539.61|34
1620460180000|2021-05-08 07:49:40|3548.44|3540.44|3547.28|3539.28|3548.46|3540.46|3547.25|3539.25|38
1620460190000|2021-05-08 07:49:50|3547.15|3539.15|3548.01|3540.01|3548.03|3540.03|3546.86|3538.86|32
1620460200000|2021-05-08 07:50:00|3547.95|3539.95|3547.78|3539.78|3548.04|3540.04|3547.74|3539.74|24
1620460210000|2021-05-08 07:50:10|3547.88|3539.88|3551.89|3543.89|3552.05|3544.05|3547.88|3539.88|36
1620460220000|2021-05-08 07:50:20|3551.87|3543.87|3551.28|3543.28|3551.99|3543.99|3550.15|3542.15|35
1620460230000|2021-05-08 07:50:30|3551.23|3543.23|3551.49|3543.49|3551.69|3543.69|3550.33|3542.33|37
1620460240000|2021-05-08 07:50:40|3551.48|3543.48|3551.43|3543.43|3551.54|3543.54|3550.79|3542.79|30
1620460250000|2021-05-08 07:50:50|3551.59|3543.59|3552.1|3544.1|3552.18|3544.18|3550.98|3542.98|35
1620460260000|2021-05-08 07:51:00|3551.99|3543.99|3551.9|3543.9|3552.18|3544.18|3551.85|3543.85|28
1620460270000|2021-05-08 07:51:10|3551.91|3543.91|3552.9|3544.9|3552.9|3544.9|3551.91|3543.91|25
1620460280000|2021-05-08 07:51:20|3552.87|3544.87|3549.19|3541.19|3552.87|3544.87|3549.19|3541.19|26
1620460290000|2021-05-08 07:51:30|3549.3|3541.3|3549.56|3541.56|3550.34|3542.34|3549.01|3541.01|31
1620460300000|2021-05-08 07:51:40|3549.54|3541.54|3549.36|3541.36|3549.61|3541.61|3549.1|3541.1|32
1620460310000|2021-05-08 07:51:50|3549.39|3541.39|3552.88|3544.88|3553.14|3545.14|3549.38|3541.38|34
1620460320000|2021-05-08 07:52:00|3552.93|3544.93|3551.31|3543.31|3552.96|3544.96|3551.31|3543.31|30
1620460330000|2021-05-08 07:52:10|3551.32|3543.32|3551.28|3543.28|3551.69|3543.69|3550.64|3542.64|33
1620460340000|2021-05-08 07:52:20|3551.3|3543.3|3550.67|3542.67|3551.3|3543.3|3550.61|3542.61|28
1620460350000|2021-05-08 07:52:30|3550.75|3542.75|3550.79|3542.79|3551.21|3543.21|3550.67|3542.67|22
1620460360000|2021-05-08 07:52:40|3550.85|3542.85|3550.92|3542.92|3551|3543|3550.48|3542.48|25
1620460370000|2021-05-08 07:52:50|3550.94|3542.94|3550.7|3542.7|3550.96|3542.96|3550.47|3542.47|33
1620460380000|2021-05-08 07:53:00|3550.69|3542.69|3550.52|3542.52|3550.79|3542.79|3550.21|3542.21|23
1620460390000|2021-05-08 07:53:10|3550.49|3542.49|3550.11|3542.11|3550.75|3542.75|3550.01|3542.01|26
1620460400000|2021-05-08 07:53:20|3550.09|3542.09|3548.45|3540.45|3550.16|3542.16|3548.45|3540.45|25
1620460410000|2021-05-08 07:53:30|3547.69|3539.69|3545|3537|3547.69|3539.69|3544.9|3536.9|33
1620460420000|2021-05-08 07:53:40|3545.03|3537.03|3545.85|3537.85|3546.12|3538.12|3545.03|3537.03|37
1620460430000|2021-05-08 07:53:50|3545.84|3537.84|3546.09|3538.09|3546.12|3538.12|3545.79|3537.79|30
1620460440000|2021-05-08 07:54:00|3545.71|3537.71|3545.8|3537.8|3545.81|3537.81|3545.39|3537.39|30
1620460450000|2021-05-08 07:54:10|3545.79|3537.79|3545.55|3537.55|3545.83|3537.83|3545.54|3537.54|20
1620460460000|2021-05-08 07:54:20|3545.54|3537.54|3545.29|3537.29|3545.56|3537.56|3545.25|3537.25|21
1620460470000|2021-05-08 07:54:30|3545.28|3537.28|3544.66|3536.66|3545.28|3537.28|3543.95|3535.95|27
1620460480000|2021-05-08 07:54:40|3544.68|3536.68|3547.4|3539.4|3549.05|3541.05|3544.68|3536.68|38
1620460490000|2021-05-08 07:54:50|3547.45|3539.45|3546.13|3538.13|3547.45|3539.45|3545.81|3537.81|36
1620460500000|2021-05-08 07:55:00|3546|3538|3545.81|3537.81|3546.32|3538.32|3545.81|3537.81|26
1620460510000|2021-05-08 07:55:10|3545.8|3537.8|3545.48|3537.48|3545.81|3537.81|3545.12|3537.12|22
1620460520000|2021-05-08 07:55:20|3545.5|3537.5|3544.88|3536.88|3545.52|3537.52|3544.55|3536.55|24
1620460530000|2021-05-08 07:55:30|3544.9|3536.9|3545.02|3537.02|3545.26|3537.26|3544.4|3536.4|35
1620460540000|2021-05-08 07:55:40|3545.22|3537.22|3546.03|3538.03|3546.35|3538.35|3544.92|3536.92|36
1620460550000|2021-05-08 07:55:50|3546.02|3538.02|3545.59|3537.59|3546.03|3538.03|3545.1|3537.1|34
1620460560000|2021-05-08 07:56:00|3545.58|3537.58|3545.21|3537.21|3545.93|3537.93|3545.01|3537.01|28
1620460570000|2021-05-08 07:56:10|3545.27|3537.27|3545.28|3537.28|3545.43|3537.43|3544.95|3536.95|33
1620460580000|2021-05-08 07:56:20|3545.27|3537.27|3545.39|3537.39|3545.4|3537.4|3544.97|3536.97|32
1620460590000|2021-05-08 07:56:30|3545.4|3537.4|3545.17|3537.17|3545.41|3537.41|3545.16|3537.16|27
1620460600000|2021-05-08 07:56:40|3545.18|3537.18|3545.37|3537.37|3545.37|3537.37|3545.18|3537.18|30
1620460610000|2021-05-08 07:56:50|3545.38|3537.38|3545.35|3537.35|3545.4|3537.4|3545.23|3537.23|24
1620460620000|2021-05-08 07:57:00|3545.36|3537.36|3545.63|3537.63|3545.66|3537.66|3545.36|3537.36|17
1620460630000|2021-05-08 07:57:10|3545.65|3537.65|3545.48|3537.48|3545.65|3537.65|3545.43|3537.43|25
1620460640000|2021-05-08 07:57:20|3545.51|3537.51|3545.51|3537.51|3545.67|3537.67|3545.34|3537.34|25
1620460650000|2021-05-08 07:57:30|3545.53|3537.53|3545.89|3537.89|3545.89|3537.89|3545.42|3537.42|26
1620460660000|2021-05-08 07:57:40|3545.88|3537.88|3546.22|3538.22|3546.28|3538.28|3545.88|3537.88|17
1620460670000|2021-05-08 07:57:50|3546.6|3538.6|3548.42|3540.42|3548.42|3540.42|3546.57|3538.57|26
1620460680000|2021-05-08 07:58:00|3548.46|3540.46|3545.11|3537.11|3548.48|3540.48|3545.06|3537.06|34
1620460690000|2021-05-08 07:58:10|3545.06|3537.06|3545.18|3537.18|3545.29|3537.29|3544.93|3536.93|28
1620460700000|2021-05-08 07:58:20|3545.15|3537.15|3546.78|3538.78|3547.07|3539.07|3545.03|3537.03|30
1620460710000|2021-05-08 07:58:30|3546.98|3538.98|3547.12|3539.12|3547.12|3539.12|3546.16|3538.16|29
1620460720000|2021-05-08 07:58:40|3547.13|3539.13|3543.49|3535.49|3547.18|3539.18|3543.49|3535.49|25
1620460730000|2021-05-08 07:58:50|3543.51|3535.51|3543.13|3535.13|3544.12|3536.12|3543.06|3535.06|37
1620460740000|2021-05-08 07:59:00|3543.23|3535.23|3542.9|3534.9|3543.83|3535.83|3542.9|3534.9|36
1620460750000|2021-05-08 07:59:10|3542.96|3534.96|3542.56|3534.56|3543.19|3535.19|3541.73|3533.73|29
1620460760000|2021-05-08 07:59:20|3542.55|3534.55|3542.48|3534.48|3542.87|3534.87|3542.02|3534.02|37
1620460770000|2021-05-08 07:59:30|3542.38|3534.38|3537.91|3529.91|3542.41|3534.41|3537.91|3529.91|38
1620460780000|2021-05-08 07:59:40|3536.63|3528.63|3533.26|3525.26|3536.63|3528.63|3532.6|3524.6|40
1620460790000|2021-05-08 07:59:50|3533.3|3525.3|3535.24|3527.24|3535.24|3527.24|3533.08|3525.08|40
1620460800000|2021-05-08 08:00:00|3535.41|3527.41|3537.96|3529.96|3538.08|3530.08|3535.39|3527.39|31
1620460810000|2021-05-08 08:00:10|3538.08|3530.08|3536.24|3528.24|3538.13|3530.13|3535.39|3527.39|33
1620460820000|2021-05-08 08:00:20|3536.64|3528.64|3540.52|3532.52|3541.35|3533.35|3536.6|3528.6|38
1620460830000|2021-05-08 08:00:30|3540.66|3532.66|3537.38|3529.38|3540.66|3532.66|3537.38|3529.38|37
1620460840000|2021-05-08 08:00:40|3537.17|3529.17|3537.87|3529.87|3537.97|3529.97|3536.5|3528.5|35
1620460850000|2021-05-08 08:00:50|3537.92|3529.92|3537.88|3529.88|3538.77|3530.77|3537.88|3529.88|36
1620460860000|2021-05-08 08:01:00|3537.91|3529.91|3538.34|3530.34|3538.37|3530.37|3537.9|3529.9|32
1620460870000|2021-05-08 08:01:10|3538.52|3530.52|3538.46|3530.46|3538.55|3530.55|3538.42|3530.42|25
1620460880000|2021-05-08 08:01:20|3538.45|3530.45|3542.6|3534.6|3542.66|3534.66|3538.22|3530.22|35
1620460890000|2021-05-08 08:01:30|3542.54|3534.54|3538.98|3530.98|3542.54|3534.54|3538.62|3530.62|33
1620460900000|2021-05-08 08:01:40|3539.27|3531.27|3539.06|3531.06|3539.27|3531.27|3537.91|3529.91|34
1620460910000|2021-05-08 08:01:50|3539.08|3531.08|3538.7|3530.7|3539.16|3531.16|3538.58|3530.58|36
1620460920000|2021-05-08 08:02:00|3538.69|3530.69|3540.89|3532.89|3540.96|3532.96|3538.58|3530.58|37
1620460930000|2021-05-08 08:02:10|3540.99|3532.99|3540.47|3532.47|3541.06|3533.06|3540.03|3532.03|38
1620460940000|2021-05-08 08:02:20|3540.48|3532.48|3542.28|3534.28|3542.28|3534.28|3540.29|3532.29|34
1620460950000|2021-05-08 08:02:30|3542.24|3534.24|3543.63|3535.63|3543.63|3535.63|3542.19|3534.19|36
1620460960000|2021-05-08 08:02:40|3543.44|3535.44|3542.96|3534.96|3543.44|3535.44|3542.15|3534.15|31
1620460970000|2021-05-08 08:02:50|3543.05|3535.05|3543.73|3535.73|3543.8|3535.8|3542.97|3534.97|30
1620460980000|2021-05-08 08:03:00|3543.65|3535.65|3543.34|3535.34|3545.05|3537.05|3543.34|3535.34|36
1620460990000|2021-05-08 08:03:10|3543.13|3535.13|3547.94|3539.94|3547.94|3539.94|3542.24|3534.24|39
1620461000000|2021-05-08 08:03:20|3547.88|3539.88|3548.31|3540.31|3549.69|3541.69|3547.88|3539.88|40
1620461010000|2021-05-08 08:03:30|3548.63|3540.63|3549.54|3541.54|3549.54|3541.54|3547.66|3539.66|33
1620461020000|2021-05-08 08:03:40|3549.6|3541.6|3548.21|3540.21|3549.6|3541.6|3547.03|3539.03|39
1620461030000|2021-05-08 08:03:50|3547.86|3539.86|3546.78|3538.78|3549.22|3541.22|3546.63|3538.63|40
1620461040000|2021-05-08 08:04:00|3546.59|3538.59|3550.79|3542.79|3550.93|3542.93|3544.74|3536.74|40
1620461050000|2021-05-08 08:04:10|3550.54|3542.54|3550.07|3542.07|3551.58|3543.58|3550.01|3542.01|39
1620461060000|2021-05-08 08:04:20|3550.12|3542.12|3548.86|3540.86|3551.18|3543.18|3548.45|3540.45|38
1620461070000|2021-05-08 08:04:30|3548.22|3540.22|3544.49|3536.49|3549.3|3541.3|3544.21|3536.21|39
1620461080000|2021-05-08 08:04:40|3544.6|3536.6|3545.68|3537.68|3546.6|3538.6|3544.01|3536.01|37
1620461090000|2021-05-08 08:04:50|3545.09|3537.09|3546.2|3538.2|3547.3|3539.3|3544.26|3536.26|39
1620461100000|2021-05-08 08:05:00|3546.27|3538.27|3547.02|3539.02|3547.02|3539.02|3543.97|3535.97|36
1620461110000|2021-05-08 08:05:10|3547.16|3539.16|3547.7|3539.7|3548.05|3540.05|3546.83|3538.83|38
1620461120000|2021-05-08 08:05:20|3548.05|3540.05|3545.18|3537.18|3548.18|3540.18|3545.18|3537.18|34
1620461130000|2021-05-08 08:05:30|3545.3|3537.3|3545.82|3537.82|3545.93|3537.93|3544.34|3536.34|39
1620461140000|2021-05-08 08:05:40|3546.01|3538.01|3545.47|3537.47|3546.04|3538.04|3543.94|3535.94|40
1620461150000|2021-05-08 08:05:50|3545.54|3537.54|3545.3|3537.3|3545.85|3537.85|3545.25|3537.25|36
1620461160000|2021-05-08 08:06:00|3545.31|3537.31|3543.92|3535.92|3545.33|3537.33|3543.88|3535.88|31
1620461170000|2021-05-08 08:06:10|3543.94|3535.94|3543.57|3535.57|3544.08|3536.08|3543.36|3535.36|35
1620461180000|2021-05-08 08:06:20|3543.54|3535.54|3543.96|3535.96|3544.07|3536.07|3543.51|3535.51|25
1620461190000|2021-05-08 08:06:30|3543.94|3535.94|3541.99|3533.99|3544.37|3536.37|3541.99|3533.99|31
1620461200000|2021-05-08 08:06:40|3542.25|3534.25|3542.77|3534.77|3543.24|3535.24|3541.33|3533.33|34
1620461210000|2021-05-08 08:06:50|3542.79|3534.79|3541.97|3533.97|3543.18|3535.18|3541.97|3533.97|36
1620461220000|2021-05-08 08:07:00|3541.99|3533.99|3543.07|3535.07|3543.07|3535.07|3541.99|3533.99|33
1620461230000|2021-05-08 08:07:10|3543.23|3535.23|3542.62|3534.62|3543.29|3535.29|3542.62|3534.62|32
1620461240000|2021-05-08 08:07:20|3542.6|3534.6|3542.3|3534.3|3542.63|3534.63|3542.3|3534.3|26
1620461250000|2021-05-08 08:07:30|3542.27|3534.27|3542.27|3534.27|3542.49|3534.49|3542.18|3534.18|27
1620461260000|2021-05-08 08:07:40|3542.24|3534.24|3543.79|3535.79|3544.34|3536.34|3541.33|3533.33|32
1620461270000|2021-05-08 08:07:50|3543.84|3535.84|3543.42|3535.42|3544.16|3536.16|3543.39|3535.39|26
1620461280000|2021-05-08 08:08:00|3543.43|3535.43|3543.47|3535.47|3543.65|3535.65|3543.34|3535.34|28
1620461290000|2021-05-08 08:08:10|3543.45|3535.45|3544.95|3536.95|3545.74|3537.74|3543.31|3535.31|33
1620461300000|2021-05-08 08:08:20|3544.81|3536.81|3543.84|3535.84|3545.35|3537.35|3543.84|3535.84|23
1620461310000|2021-05-08 08:08:30|3543.71|3535.71|3544.17|3536.17|3544.17|3536.17|3542.98|3534.98|26
1620461320000|2021-05-08 08:08:40|3544.33|3536.33|3544.7|3536.7|3544.7|3536.7|3544.2|3536.2|32
1620461330000|2021-05-08 08:08:50|3544.73|3536.73|3544.64|3536.64|3544.73|3536.73|3544.57|3536.57|15
1620461340000|2021-05-08 08:09:00|3544.6|3536.6|3544.61|3536.61|3544.67|3536.67|3544.56|3536.56|15
1620461350000|2021-05-08 08:09:10|3544.63|3536.63|3544.98|3536.98|3545.01|3537.01|3544.6|3536.6|22
1620461360000|2021-05-08 08:09:20|3545|3537|3546.26|3538.26|3546.26|3538.26|3544.91|3536.91|20
1620461370000|2021-05-08 08:09:30|3546.38|3538.38|3545.86|3537.86|3547.46|3539.46|3545.75|3537.75|30
1620461380000|2021-05-08 08:09:40|3545.85|3537.85|3545.49|3537.49|3545.9|3537.9|3545.15|3537.15|33
1620461390000|2021-05-08 08:09:50|3545.53|3537.53|3545.74|3537.74|3545.81|3537.81|3545.53|3537.53|17
1620461400000|2021-05-08 08:10:00|3545.75|3537.75|3546.64|3538.64|3546.65|3538.65|3545.6|3537.6|25
1620461410000|2021-05-08 08:10:10|3546.65|3538.65|3547.34|3539.34|3548.14|3540.14|3546.65|3538.65|33
1620461420000|2021-05-08 08:10:20|3547.22|3539.22|3546.45|3538.45|3547.22|3539.22|3546.45|3538.45|34
1620461430000|2021-05-08 08:10:30|3545.95|3537.95|3544.45|3536.45|3545.95|3537.95|3544.12|3536.12|33
1620461440000|2021-05-08 08:10:40|3544.47|3536.47|3544.66|3536.66|3544.91|3536.91|3544.37|3536.37|27
1620461450000|2021-05-08 08:10:50|3544.65|3536.65|3544.5|3536.5|3544.8|3536.8|3544.47|3536.47|30
1620461460000|2021-05-08 08:11:00|3544.51|3536.51|3544.51|3536.51|3544.61|3536.61|3544.51|3536.51|12
1620461470000|2021-05-08 08:11:10|3544.49|3536.49|3543.97|3535.97|3544.49|3536.49|3543.95|3535.95|16
1620461480000|2021-05-08 08:11:20|3543.92|3535.92|3541.69|3533.69|3543.92|3535.92|3541.69|3533.69|25
1620461490000|2021-05-08 08:11:30|3541.64|3533.64|3539.41|3531.41|3541.64|3533.64|3539.22|3531.22|37
1620461500000|2021-05-08 08:11:40|3539.4|3531.4|3543.97|3535.97|3544.9|3536.9|3539.4|3531.4|39
1620461510000|2021-05-08 08:11:50|3544|3536|3540.74|3532.74|3544|3536|3540|3532|39
1620461520000|2021-05-08 08:12:00|3540.75|3532.75|3541.3|3533.3|3541.9|3533.9|3540.73|3532.73|34
1620461530000|2021-05-08 08:12:10|3541.4|3533.4|3541.92|3533.92|3542.27|3534.27|3541.34|3533.34|35
1620461540000|2021-05-08 08:12:20|3542.07|3534.07|3542.62|3534.62|3542.82|3534.82|3542.07|3534.07|33
1620461550000|2021-05-08 08:12:30|3542.61|3534.61|3542.9|3534.9|3542.95|3534.95|3542.61|3534.61|15
1620461560000|2021-05-08 08:12:40|3542.92|3534.92|3542.67|3534.67|3542.97|3534.97|3542.62|3534.62|25
1620461570000|2021-05-08 08:12:50|3542.65|3534.65|3546.09|3538.09|3547.03|3539.03|3542.65|3534.65|31
1620461580000|2021-05-08 08:13:00|3546.16|3538.16|3545.07|3537.07|3546.73|3538.73|3544.95|3536.95|35
1620461590000|2021-05-08 08:13:10|3545.8|3537.8|3545.05|3537.05|3546.38|3538.38|3544.95|3536.95|36
1620461600000|2021-05-08 08:13:20|3545.84|3537.84|3545.75|3537.75|3545.84|3537.84|3545.51|3537.51|34
1620461610000|2021-05-08 08:13:30|3545.73|3537.73|3545.42|3537.42|3545.95|3537.95|3544.24|3536.24|35
1620461620000|2021-05-08 08:13:40|3545.41|3537.41|3545.07|3537.07|3545.41|3537.41|3544.79|3536.79|30
1620461630000|2021-05-08 08:13:50|3545.01|3537.01|3545.08|3537.08|3545.11|3537.11|3544.95|3536.95|14
1620461640000|2021-05-08 08:14:00|3545.15|3537.15|3545.54|3537.54|3545.55|3537.55|3545.08|3537.08|24
1620461650000|2021-05-08 08:14:10|3545.57|3537.57|3546.04|3538.04|3546.04|3538.04|3545.52|3537.52|26
1620461660000|2021-05-08 08:14:20|3546.27|3538.27|3547.17|3539.17|3547.17|3539.17|3546.23|3538.23|33
1620461670000|2021-05-08 08:14:30|3547.14|3539.14|3547.17|3539.17|3547.42|3539.42|3546.54|3538.54|39
1620461680000|2021-05-08 08:14:40|3547.39|3539.39|3548.56|3540.56|3548.64|3540.64|3547.39|3539.39|32
1620461690000|2021-05-08 08:14:50|3548.57|3540.57|3547.69|3539.69|3549.94|3541.94|3547.34|3539.34|34
1620461700000|2021-05-08 08:15:00|3547.76|3539.76|3547.52|3539.52|3548.21|3540.21|3547.48|3539.48|37
1620461710000|2021-05-08 08:15:10|3547.32|3539.32|3546.08|3538.08|3547.32|3539.32|3545.57|3537.57|36
1620461720000|2021-05-08 08:15:20|3545.95|3537.95|3546.35|3538.35|3546.35|3538.35|3544.67|3536.67|38
1620461730000|2021-05-08 08:15:30|3546.32|3538.32|3549.06|3541.06|3550.96|3542.96|3546.3|3538.3|38
1620461740000|2021-05-08 08:15:40|3549.17|3541.17|3550.84|3542.84|3552.1|3544.1|3549.17|3541.17|38
1620461750000|2021-05-08 08:15:50|3550.89|3542.89|3553.16|3545.16|3553.16|3545.16|3549.6|3541.6|37
1620461760000|2021-05-08 08:16:00|3553.19|3545.19|3554.01|3546.01|3555.75|3547.75|3553.11|3545.11|37
1620461770000|2021-05-08 08:16:10|3554.03|3546.03|3555.05|3547.05|3555.05|3547.05|3553.72|3545.72|32
1620461780000|2021-05-08 08:16:20|3555.1|3547.1|3555.33|3547.33|3556.11|3548.11|3554.33|3546.33|36
1620461790000|2021-05-08 08:16:30|3554.92|3546.92|3556.22|3548.22|3556.36|3548.36|3554.53|3546.53|35
1620461800000|2021-05-08 08:16:40|3555.92|3547.92|3557.49|3549.49|3557.64|3549.64|3555.48|3547.48|32
1620461810000|2021-05-08 08:16:50|3557.5|3549.5|3558.16|3550.16|3558.16|3550.16|3557.4|3549.4|27
1620461820000|2021-05-08 08:17:00|3558.32|3550.32|3554.83|3546.83|3558.32|3550.32|3554.48|3546.48|38
1620461830000|2021-05-08 08:17:10|3554.88|3546.88|3555.02|3547.02|3555.81|3547.81|3554.5|3546.5|40
1620461840000|2021-05-08 08:17:20|3555.07|3547.07|3554.07|3546.07|3555.41|3547.41|3554.07|3546.07|36
1620461850000|2021-05-08 08:17:30|3553.83|3545.83|3554.39|3546.39|3554.47|3546.47|3553.83|3545.83|29
1620461860000|2021-05-08 08:17:40|3554.4|3546.4|3558.09|3550.09|3558.24|3550.24|3554.37|3546.37|35
1620461870000|2021-05-08 08:17:50|3558.25|3550.25|3557.32|3549.32|3558.34|3550.34|3557.32|3549.32|33
1620461880000|2021-05-08 08:18:00|3557.42|3549.42|3558.84|3550.84|3558.84|3550.84|3557.42|3549.42|34
1620461890000|2021-05-08 08:18:10|3558.8|3550.8|3559.87|3551.87|3560.09|3552.09|3558.78|3550.78|39
1620461900000|2021-05-08 08:18:20|3559.88|3551.88|3558.04|3550.04|3559.88|3551.88|3557.55|3549.55|32
1620461910000|2021-05-08 08:18:30|3558.05|3550.05|3555.66|3547.66|3558.54|3550.54|3555.66|3547.66|39
1620461920000|2021-05-08 08:18:40|3554.89|3546.89|3556.75|3548.75|3556.75|3548.75|3554.71|3546.71|38
1620461930000|2021-05-08 08:18:50|3556.78|3548.78|3557.25|3549.25|3558.46|3550.46|3556.78|3548.78|39
1620461940000|2021-05-08 08:19:00|3557.99|3549.99|3559|3551|3559.1|3551.1|3557.64|3549.64|36
1620461950000|2021-05-08 08:19:10|3558.99|3550.99|3559.32|3551.32|3560.23|3552.23|3558.85|3550.85|36
1620461960000|2021-05-08 08:19:20|3559.52|3551.52|3558.37|3550.37|3559.57|3551.57|3558.37|3550.37|33
1620461970000|2021-05-08 08:19:30|3558.38|3550.38|3559.04|3551.04|3559.6|3551.6|3558.38|3550.38|29
1620461980000|2021-05-08 08:19:40|3559.19|3551.19|3559.61|3551.61|3559.79|3551.79|3559.07|3551.07|35
1620461990000|2021-05-08 08:19:50|3559.41|3551.41|3559.31|3551.31|3559.48|3551.48|3558.99|3550.99|37
1620462000000|2021-05-08 08:20:00|3559.33|3551.33|3559.93|3551.93|3560.28|3552.28|3558.97|3550.97|35
1620462010000|2021-05-08 08:20:10|3559.87|3551.87|3559.62|3551.62|3559.99|3551.99|3559.62|3551.62|32
1620462020000|2021-05-08 08:20:20|3559.61|3551.61|3558.38|3550.38|3559.61|3551.61|3557.24|3549.24|40
1620462030000|2021-05-08 08:20:30|3558.39|3550.39|3558.41|3550.41|3558.68|3550.68|3558.08|3550.08|36
1620462040000|2021-05-08 08:20:40|3558.43|3550.43|3558.25|3550.25|3558.67|3550.67|3558.01|3550.01|40
1620462050000|2021-05-08 08:20:50|3558.24|3550.24|3557.32|3549.32|3558.71|3550.71|3557.32|3549.32|32
1620462060000|2021-05-08 08:21:00|3557.38|3549.38|3556.28|3548.28|3557.67|3549.67|3556.12|3548.12|36
1620462070000|2021-05-08 08:21:10|3556.29|3548.29|3556.4|3548.4|3556.56|3548.56|3555.71|3547.71|37
1620462080000|2021-05-08 08:21:20|3556.41|3548.41|3558.53|3550.53|3558.72|3550.72|3556.27|3548.27|27
1620462090000|2021-05-08 08:21:30|3558.52|3550.52|3560.13|3552.13|3560.17|3552.17|3557.41|3549.41|34
1620462100000|2021-05-08 08:21:40|3561.19|3553.19|3559.12|3551.12|3561.82|3553.82|3558.77|3550.77|38
1620462110000|2021-05-08 08:21:50|3559.52|3551.52|3559.78|3551.78|3560.39|3552.39|3559.52|3551.52|38
1620462120000|2021-05-08 08:22:00|3559.67|3551.67|3560.09|3552.09|3560.13|3552.13|3559.37|3551.37|32
1620462130000|2021-05-08 08:22:10|3560.08|3552.08|3559.88|3551.88|3560.1|3552.1|3559.42|3551.42|32
1620462140000|2021-05-08 08:22:20|3560.03|3552.03|3560.07|3552.07|3560.07|3552.07|3559.86|3551.86|24
1620462150000|2021-05-08 08:22:30|3560.05|3552.05|3557.24|3549.24|3560.05|3552.05|3555.81|3547.81|38
1620462160000|2021-05-08 08:22:40|3557.54|3549.54|3558.23|3550.23|3558.75|3550.75|3557.46|3549.46|39
1620462170000|2021-05-08 08:22:50|3558.26|3550.26|3558.47|3550.47|3558.86|3550.86|3558.26|3550.26|39
1620462180000|2021-05-08 08:23:00|3558.49|3550.49|3559|3551|3559.19|3551.19|3558.49|3550.49|31
1620462190000|2021-05-08 08:23:10|3559.09|3551.09|3561.44|3553.44|3561.47|3553.47|3559.09|3551.09|37
1620462200000|2021-05-08 08:23:20|3560.83|3552.83|3562.89|3554.89|3562.9|3554.9|3560.51|3552.51|33
1620462210000|2021-05-08 08:23:30|3562.74|3554.74|3564.44|3556.44|3564.47|3556.47|3562.63|3554.63|29
1620462220000|2021-05-08 08:23:40|3564.46|3556.46|3564.91|3556.91|3565|3557|3564.46|3556.46|31
1620462230000|2021-05-08 08:23:50|3564.92|3556.92|3565.52|3557.52|3565.77|3557.77|3564.89|3556.89|33
1620462240000|2021-05-08 08:24:00|3565.36|3557.36|3566.22|3558.22|3567.11|3559.11|3564.82|3556.82|36
1620462250000|2021-05-08 08:24:10|3566.18|3558.18|3566.69|3558.69|3566.78|3558.78|3566.08|3558.08|38
1620462260000|2021-05-08 08:24:20|3566.62|3558.62|3569.38|3561.38|3569.87|3561.87|3566.62|3558.62|39
1620462270000|2021-05-08 08:24:30|3569.74|3561.74|3566.7|3558.7|3570.1|3562.1|3566.7|3558.7|36
1620462280000|2021-05-08 08:24:40|3566.55|3558.55|3567.89|3559.89|3567.97|3559.97|3566.19|3558.19|35
1620462290000|2021-05-08 08:24:50|3567.9|3559.9|3568.19|3560.19|3568.63|3560.63|3567.87|3559.87|36
1620462300000|2021-05-08 08:25:00|3568.21|3560.21|3571.39|3563.39|3571.39|3563.39|3568.21|3560.21|35
1620462310000|2021-05-08 08:25:10|3571.41|3563.41|3569.05|3561.05|3571.86|3563.86|3568.93|3560.93|33
1620462320000|2021-05-08 08:25:20|3569.06|3561.06|3568.2|3560.2|3569.06|3561.06|3567.93|3559.93|28
1620462330000|2021-05-08 08:25:30|3568.19|3560.19|3569.39|3561.39|3569.41|3561.41|3567.43|3559.43|34
1620462340000|2021-05-08 08:25:40|3569.41|3561.41|3569.58|3561.58|3570.1|3562.1|3569.04|3561.04|37
1620462350000|2021-05-08 08:25:50|3569.65|3561.65|3569.35|3561.35|3569.94|3561.94|3569.35|3561.35|33
1620462360000|2021-05-08 08:26:00|3568.58|3560.58|3569.63|3561.63|3569.98|3561.98|3568.58|3560.58|35
1620462370000|2021-05-08 08:26:10|3569.56|3561.56|3569.38|3561.38|3569.6|3561.6|3568.71|3560.71|36
1620462380000|2021-05-08 08:26:20|3569.61|3561.61|3570.03|3562.03|3570.36|3562.36|3569.61|3561.61|38
1620462390000|2021-05-08 08:26:30|3569.94|3561.94|3570.55|3562.55|3571|3563|3569.86|3561.86|36
1620462400000|2021-05-08 08:26:40|3570.56|3562.56|3570.77|3562.77|3570.96|3562.96|3570.52|3562.52|31
1620462410000|2021-05-08 08:26:50|3570.82|3562.82|3571.43|3563.43|3571.57|3563.57|3570.66|3562.66|28
1620462420000|2021-05-08 08:27:00|3571.33|3563.33|3572.36|3564.36|3572.45|3564.45|3571.33|3563.33|34
1620462430000|2021-05-08 08:27:10|3572.89|3564.89|3574.43|3566.43|3575.25|3567.25|3572.89|3564.89|39
1620462440000|2021-05-08 08:27:20|3574.75|3566.75|3575.16|3567.16|3575.59|3567.59|3574.75|3566.75|38
1620462450000|2021-05-08 08:27:30|3575.28|3567.28|3575.04|3567.04|3575.28|3567.28|3574.19|3566.19|31
1620462460000|2021-05-08 08:27:40|3575.03|3567.03|3574.3|3566.3|3575.03|3567.03|3574.3|3566.3|39
1620462470000|2021-05-08 08:27:50|3574.04|3566.04|3572.71|3564.71|3574.42|3566.42|3572.46|3564.46|37
1620462480000|2021-05-08 08:28:00|3572.72|3564.72|3573.73|3565.73|3573.95|3565.95|3572.72|3564.72|32
1620462490000|2021-05-08 08:28:10|3573.64|3565.64|3572.9|3564.9|3573.79|3565.79|3572.76|3564.76|33
1620462500000|2021-05-08 08:28:20|3572.91|3564.91|3572.75|3564.75|3573.09|3565.09|3572.33|3564.33|31
1620462510000|2021-05-08 08:28:30|3572.8|3564.8|3572.72|3564.72|3572.83|3564.83|3572.61|3564.61|26
1620462520000|2021-05-08 08:28:40|3572.68|3564.68|3571.21|3563.21|3572.68|3564.68|3570.93|3562.93|22
1620462530000|2021-05-08 08:28:50|3571.17|3563.17|3571.14|3563.14|3571.56|3563.56|3571.14|3563.14|33
1620462540000|2021-05-08 08:29:00|3571.15|3563.15|3571.91|3563.91|3571.91|3563.91|3569.72|3561.72|31
1620462550000|2021-05-08 08:29:10|3571.88|3563.88|3571.63|3563.63|3572.13|3564.13|3571.3|3563.3|29
1620462560000|2021-05-08 08:29:20|3571.9|3563.9|3571.95|3563.95|3572.11|3564.11|3571.7|3563.7|36
1620462570000|2021-05-08 08:29:30|3572.04|3564.04|3573.48|3565.48|3573.7|3565.7|3572.04|3564.04|34
1620462580000|2021-05-08 08:29:40|3573.47|3565.47|3573.57|3565.57|3574.03|3566.03|3573.44|3565.44|34
1620462590000|2021-05-08 08:29:50|3573.55|3565.55|3573.49|3565.49|3573.69|3565.69|3573.29|3565.29|31
1620462600000|2021-05-08 08:30:00|3573.52|3565.52|3573.77|3565.77|3574.63|3566.63|3573.49|3565.49|33
1620462610000|2021-05-08 08:30:10|3573.69|3565.69|3573.71|3565.71|3573.73|3565.73|3573.02|3565.02|30
1620462620000|2021-05-08 08:30:20|3573.6|3565.6|3573.37|3565.37|3573.6|3565.6|3573.1|3565.1|34
1620462630000|2021-05-08 08:30:30|3573.25|3565.25|3574.28|3566.28|3574.28|3566.28|3573.21|3565.21|28
1620462640000|2021-05-08 08:30:40|3574.29|3566.29|3574.31|3566.31|3575.87|3567.87|3574.04|3566.04|37
1620462650000|2021-05-08 08:30:50|3574.15|3566.15|3573.87|3565.87|3575.06|3567.06|3573.73|3565.73|32
1620462660000|2021-05-08 08:31:00|3573.81|3565.81|3573.98|3565.98|3574.46|3566.46|3573.78|3565.78|31
1620462670000|2021-05-08 08:31:10|3573.94|3565.94|3574.06|3566.06|3574.38|3566.38|3573.84|3565.84|28
1620462680000|2021-05-08 08:31:20|3574.08|3566.08|3575.09|3567.09|3575.13|3567.13|3574.07|3566.07|37
1620462690000|2021-05-08 08:31:30|3574.97|3566.97|3575|3567|3575.11|3567.11|3574.8|3566.8|33
1620462700000|2021-05-08 08:31:40|3574.99|3566.99|3574.98|3566.98|3575.08|3567.08|3574.95|3566.95|26
1620462710000|2021-05-08 08:31:50|3574.94|3566.94|3574.16|3566.16|3574.97|3566.97|3574.06|3566.06|31
1620462720000|2021-05-08 08:32:00|3574.29|3566.29|3576.55|3568.55|3576.87|3568.87|3574.02|3566.02|32
1620462730000|2021-05-08 08:32:10|3576.5|3568.5|3576.51|3568.51|3576.64|3568.64|3575.95|3567.95|38
1620462740000|2021-05-08 08:32:20|3576.5|3568.5|3576.12|3568.12|3576.5|3568.5|3576.07|3568.07|30
1620462750000|2021-05-08 08:32:30|3576.26|3568.26|3577.07|3569.07|3577.07|3569.07|3576.21|3568.21|27
1620462760000|2021-05-08 08:32:40|3577.06|3569.06|3575.37|3567.37|3578.76|3570.76|3575.27|3567.27|32
1620462770000|2021-05-08 08:32:50|3575.33|3567.33|3575.68|3567.68|3576.05|3568.05|3575.28|3567.28|32
1620462780000|2021-05-08 08:33:00|3575.61|3567.61|3576.25|3568.25|3576.35|3568.35|3575.56|3567.56|19
1620462790000|2021-05-08 08:33:10|3576.26|3568.26|3576.2|3568.2|3576.26|3568.26|3575.67|3567.67|29
1620462800000|2021-05-08 08:33:20|3576.19|3568.19|3576.13|3568.13|3576.19|3568.19|3575.8|3567.8|32
1620462810000|2021-05-08 08:33:30|3576.05|3568.05|3576.17|3568.17|3576.4|3568.4|3575.99|3567.99|23
1620462820000|2021-05-08 08:33:40|3576.18|3568.18|3576.6|3568.6|3576.73|3568.73|3576.18|3568.18|27
1620462830000|2021-05-08 08:33:50|3576.61|3568.61|3577.62|3569.62|3577.83|3569.83|3576.61|3568.61|36
1620462840000|2021-05-08 08:34:00|3577.54|3569.54|3578.2|3570.2|3578.3|3570.3|3577.54|3569.54|30
1620462850000|2021-05-08 08:34:10|3578.21|3570.21|3577.9|3569.9|3578.47|3570.47|3577.86|3569.86|25
1620462860000|2021-05-08 08:34:20|3577.89|3569.89|3577.51|3569.51|3577.89|3569.89|3577.23|3569.23|26
1620462870000|2021-05-08 08:34:30|3577.58|3569.58|3577.93|3569.93|3577.94|3569.94|3577.58|3569.58|25
1620462880000|2021-05-08 08:34:40|3577.85|3569.85|3577.1|3569.1|3577.85|3569.85|3577.08|3569.08|29
1620462890000|2021-05-08 08:34:50|3577.09|3569.09|3575.94|3567.94|3577.22|3569.22|3575.59|3567.59|33
1620462900000|2021-05-08 08:35:00|3575.96|3567.96|3576.34|3568.34|3576.34|3568.34|3575.67|3567.67|32
1620462910000|2021-05-08 08:35:10|3575.84|3567.84|3575.9|3567.9|3576|3568|3575.73|3567.73|18
1620462920000|2021-05-08 08:35:20|3575.74|3567.74|3578.04|3570.04|3578.04|3570.04|3575.71|3567.71|21
1620462930000|2021-05-08 08:35:30|3578.03|3570.03|3579.44|3571.44|3580.58|3572.58|3577.94|3569.94|30
1620462940000|2021-05-08 08:35:40|3579.45|3571.45|3579.22|3571.22|3580.64|3572.64|3579.08|3571.08|34
1620462950000|2021-05-08 08:35:50|3579.23|3571.23|3578.83|3570.83|3579.23|3571.23|3578.76|3570.76|33
1620462960000|2021-05-08 08:36:00|3578.84|3570.84|3579.87|3571.87|3580.39|3572.39|3578.84|3570.84|30
1620462970000|2021-05-08 08:36:10|3579.85|3571.85|3580.12|3572.12|3580.36|3572.36|3579.85|3571.85|34
1620462980000|2021-05-08 08:36:20|3580.1|3572.1|3579.91|3571.91|3580.1|3572.1|3579.88|3571.88|26
1620462990000|2021-05-08 08:36:30|3579.92|3571.92|3580.95|3572.95|3580.95|3572.95|3579.91|3571.91|23
1620463000000|2021-05-08 08:36:40|3580.98|3572.98|3581.25|3573.25|3581.36|3573.36|3580.96|3572.96|31
1620463010000|2021-05-08 08:36:50|3581.24|3573.24|3581.17|3573.17|3581.31|3573.31|3581.15|3573.15|23
1620463020000|2021-05-08 08:37:00|3581|3573|3581.42|3573.42|3581.45|3573.45|3580.92|3572.92|31
1620463030000|2021-05-08 08:37:10|3581.4|3573.4|3581.32|3573.32|3581.42|3573.42|3581.25|3573.25|21
1620463040000|2021-05-08 08:37:20|3581.36|3573.36|3582.34|3574.34|3582.73|3574.73|3581.31|3573.31|33
1620463050000|2021-05-08 08:37:30|3582.3|3574.3|3583.51|3575.51|3583.51|3575.51|3582.24|3574.24|34
1620463060000|2021-05-08 08:37:40|3583.41|3575.41|3582.77|3574.77|3584.59|3576.59|3581.94|3573.94|35
1620463070000|2021-05-08 08:37:50|3582.68|3574.68|3582.95|3574.95|3583.1|3575.1|3582.52|3574.52|37
1620463080000|2021-05-08 08:38:00|3582.73|3574.73|3582.81|3574.81|3583.02|3575.02|3582.34|3574.34|36
1620463090000|2021-05-08 08:38:10|3583.24|3575.24|3583.99|3575.99|3585.12|3577.12|3583.24|3575.24|33
1620463100000|2021-05-08 08:38:20|3584.04|3576.04|3584.78|3576.78|3584.99|3576.99|3584.04|3576.04|36
1620463110000|2021-05-08 08:38:30|3584.8|3576.8|3584.31|3576.31|3584.8|3576.8|3584.1|3576.1|22
1620463120000|2021-05-08 08:38:40|3584.32|3576.32|3584.94|3576.94|3584.94|3576.94|3584.15|3576.15|25
1620463130000|2021-05-08 08:38:50|3585.31|3577.31|3588.79|3580.79|3589.27|3581.27|3585.31|3577.31|39
1620463140000|2021-05-08 08:39:00|3588.61|3580.61|3588.08|3580.08|3588.61|3580.61|3585.99|3577.99|37
1620463150000|2021-05-08 08:39:10|3588.28|3580.28|3588.27|3580.27|3588.75|3580.75|3587.64|3579.64|40
1620463160000|2021-05-08 08:39:20|3588.18|3580.18|3588.7|3580.7|3589.13|3581.13|3587.91|3579.91|37
1620463170000|2021-05-08 08:39:30|3588.49|3580.49|3587.69|3579.69|3588.67|3580.67|3587.22|3579.22|35
1620463180000|2021-05-08 08:39:40|3587.65|3579.65|3587.89|3579.89|3588.67|3580.67|3587.57|3579.57|38
1620463190000|2021-05-08 08:39:50|3587.92|3579.92|3587.25|3579.25|3587.96|3579.96|3587.23|3579.23|29
1620463200000|2021-05-08 08:40:00|3587.28|3579.28|3588.19|3580.19|3588.32|3580.32|3587.23|3579.23|17
1620463210000|2021-05-08 08:40:10|3588.2|3580.2|3586.44|3578.44|3588.2|3580.2|3586.44|3578.44|31
1620463220000|2021-05-08 08:40:20|3586.41|3578.41|3582.91|3574.91|3586.41|3578.41|3582.91|3574.91|32
1620463230000|2021-05-08 08:40:30|3582.92|3574.92|3583.75|3575.75|3584.32|3576.32|3582.39|3574.39|37
1620463240000|2021-05-08 08:40:40|3583.8|3575.8|3582.35|3574.35|3583.8|3575.8|3582.31|3574.31|31
1620463250000|2021-05-08 08:40:50|3582.44|3574.44|3579.66|3571.66|3582.44|3574.44|3579.66|3571.66|29
1620463260000|2021-05-08 08:41:00|3579.57|3571.57|3578.69|3570.69|3579.89|3571.89|3578.69|3570.69|32
1620463270000|2021-05-08 08:41:10|3578.67|3570.67|3578.95|3570.95|3578.96|3570.96|3578.03|3570.03|35
1620463280000|2021-05-08 08:41:20|3578.99|3570.99|3578.6|3570.6|3578.99|3570.99|3578.49|3570.49|30
1620463290000|2021-05-08 08:41:30|3578.58|3570.58|3579.24|3571.24|3579.24|3571.24|3578.36|3570.36|30
1620463300000|2021-05-08 08:41:40|3579.59|3571.59|3578.68|3570.68|3579.64|3571.64|3578.68|3570.68|32
1620463310000|2021-05-08 08:41:50|3578.67|3570.67|3580.04|3572.04|3580.77|3572.77|3578.55|3570.55|36
1620463320000|2021-05-08 08:42:00|3580.19|3572.19|3580.82|3572.82|3581.19|3573.19|3580.05|3572.05|35
1620463330000|2021-05-08 08:42:10|3580.69|3572.69|3579.35|3571.35|3580.69|3572.69|3579.3|3571.3|34
1620463340000|2021-05-08 08:42:20|3579.31|3571.31|3578.3|3570.3|3580.19|3572.19|3578.3|3570.3|32
1620463350000|2021-05-08 08:42:30|3578.35|3570.35|3577.85|3569.85|3579.02|3571.02|3577.82|3569.82|35
1620463360000|2021-05-08 08:42:40|3577.9|3569.9|3580.49|3572.49|3580.49|3572.49|3577.57|3569.57|35
1620463370000|2021-05-08 08:42:50|3580.58|3572.58|3581.44|3573.44|3581.66|3573.66|3580.58|3572.58|36
1620463380000|2021-05-08 08:43:00|3581.4|3573.4|3580.38|3572.38|3581.4|3573.4|3579.75|3571.75|35
1620463390000|2021-05-08 08:43:10|3580.25|3572.25|3579.96|3571.96|3580.25|3572.25|3579.83|3571.83|30
1620463400000|2021-05-08 08:43:20|3579.97|3571.97|3578.56|3570.56|3580|3572|3578.56|3570.56|21
1620463410000|2021-05-08 08:43:30|3578.24|3570.24|3579.1|3571.1|3579.87|3571.87|3577.93|3569.93|34
1620463420000|2021-05-08 08:43:40|3578.85|3570.85|3578.96|3570.96|3579.67|3571.67|3578.59|3570.59|36
1620463430000|2021-05-08 08:43:50|3578.92|3570.92|3578.91|3570.91|3579.08|3571.08|3578.76|3570.76|33
1620463440000|2021-05-08 08:44:00|3578.95|3570.95|3578.58|3570.58|3578.95|3570.95|3578.31|3570.31|27
1620463450000|2021-05-08 08:44:10|3578.59|3570.59|3578.37|3570.37|3579.41|3571.41|3578.31|3570.31|31
1620463460000|2021-05-08 08:44:20|3578.31|3570.31|3578.51|3570.51|3578.76|3570.76|3578.31|3570.31|26
1620463470000|2021-05-08 08:44:30|3578.53|3570.53|3578.51|3570.51|3579|3571|3578.51|3570.51|28
1620463480000|2021-05-08 08:44:40|3578.48|3570.48|3578.25|3570.25|3579.08|3571.08|3578.25|3570.25|32
1620463490000|2021-05-08 08:44:50|3578.26|3570.26|3576.01|3568.01|3578.32|3570.32|3575.4|3567.4|32
1620463500000|2021-05-08 08:45:00|3576.23|3568.23|3574.55|3566.55|3576.23|3568.23|3574.55|3566.55|31
1620463510000|2021-05-08 08:45:10|3574.52|3566.52|3574.99|3566.99|3574.99|3566.99|3573.84|3565.84|36
1620463520000|2021-05-08 08:45:20|3575.19|3567.19|3573.78|3565.78|3575.51|3567.51|3573.77|3565.77|34
1620463530000|2021-05-08 08:45:30|3573.79|3565.79|3573.72|3565.72|3574.5|3566.5|3573.37|3565.37|37
1620463540000|2021-05-08 08:45:40|3573.74|3565.74|3571.73|3563.73|3573.74|3565.74|3571.73|3563.73|32
1620463550000|2021-05-08 08:45:50|3571.75|3563.75|3570.42|3562.42|3571.75|3563.75|3570.36|3562.36|37
1620463560000|2021-05-08 08:46:00|3570.37|3562.37|3572.16|3564.16|3572.2|3564.2|3570.26|3562.26|35
1620463570000|2021-05-08 08:46:10|3572.15|3564.15|3571.93|3563.93|3573.2|3565.2|3571.89|3563.89|37
1620463580000|2021-05-08 08:46:20|3571.87|3563.87|3571.55|3563.55|3572.49|3564.49|3571.11|3563.11|30
1620463590000|2021-05-08 08:46:30|3571.54|3563.54|3571.35|3563.35|3572.16|3564.16|3571.25|3563.25|34
1620463600000|2021-05-08 08:46:40|3571.43|3563.43|3570.94|3562.94|3571.62|3563.62|3570.58|3562.58|34
1620463610000|2021-05-08 08:46:50|3570.99|3562.99|3568.46|3560.46|3570.99|3562.99|3568.45|3560.45|37
1620463620000|2021-05-08 08:47:00|3568.48|3560.48|3565.23|3557.23|3568.48|3560.48|3565.2|3557.2|35
1620463630000|2021-05-08 08:47:10|3565.17|3557.17|3564.63|3556.63|3565.37|3557.37|3564.26|3556.26|39
1620463640000|2021-05-08 08:47:20|3564.79|3556.79|3567.71|3559.71|3568.54|3560.54|3564.45|3556.45|38
1620463650000|2021-05-08 08:47:30|3567.73|3559.73|3566.38|3558.38|3567.73|3559.73|3565.7|3557.7|35
1620463660000|2021-05-08 08:47:40|3566.41|3558.41|3566.74|3558.74|3567.11|3559.11|3566.31|3558.31|38
1620463670000|2021-05-08 08:47:50|3566.76|3558.76|3566.68|3558.68|3566.9|3558.9|3566.55|3558.55|32
1620463680000|2021-05-08 08:48:00|3566.69|3558.69|3565.33|3557.33|3566.81|3558.81|3565.33|3557.33|28
1620463690000|2021-05-08 08:48:10|3565.24|3557.24|3563.7|3555.7|3565.69|3557.69|3562.97|3554.97|33
1620463700000|2021-05-08 08:48:20|3563.99|3555.99|3563.22|3555.22|3565.43|3557.43|3562.88|3554.88|36
1620463710000|2021-05-08 08:48:30|3563.33|3555.33|3563.1|3555.1|3563.86|3555.86|3562.79|3554.79|36
1620463720000|2021-05-08 08:48:40|3563.21|3555.21|3563.16|3555.16|3563.68|3555.68|3562.29|3554.29|37
1620463730000|2021-05-08 08:48:50|3563.2|3555.2|3563.53|3555.53|3563.7|3555.7|3562.63|3554.63|37
1620463740000|2021-05-08 08:49:00|3563.55|3555.55|3564.3|3556.3|3564.3|3556.3|3563.5|3555.5|32
1620463750000|2021-05-08 08:49:10|3564.71|3556.71|3565.28|3557.28|3565.42|3557.42|3564.41|3556.41|36
1620463760000|2021-05-08 08:49:20|3565.32|3557.32|3565.04|3557.04|3565.44|3557.44|3564.93|3556.93|28
1620463770000|2021-05-08 08:49:30|3564.93|3556.93|3564.22|3556.22|3564.93|3556.93|3564.04|3556.04|29
1620463780000|2021-05-08 08:49:40|3564.36|3556.36|3564.53|3556.53|3564.57|3556.57|3564.08|3556.08|24
1620463790000|2021-05-08 08:49:50|3564.65|3556.65|3564.63|3556.63|3565.09|3557.09|3564.56|3556.56|30
1620463800000|2021-05-08 08:50:00|3564.57|3556.57|3567.12|3559.12|3567.12|3559.12|3564.29|3556.29|35
1620463810000|2021-05-08 08:50:10|3567.37|3559.37|3568.02|3560.02|3568.02|3560.02|3567.37|3559.37|31
1620463820000|2021-05-08 08:50:20|3567.99|3559.99|3567.8|3559.8|3568.04|3560.04|3567.8|3559.8|23
1620463830000|2021-05-08 08:50:30|3567.86|3559.86|3567.98|3559.98|3568.04|3560.04|3567.1|3559.1|39
1620463840000|2021-05-08 08:50:40|3567.93|3559.93|3567.98|3559.98|3567.98|3559.98|3567.65|3559.65|25
1620463850000|2021-05-08 08:50:50|3567.99|3559.99|3567.73|3559.73|3568.05|3560.05|3565.67|3557.67|28
1620463860000|2021-05-08 08:51:00|3567.59|3559.59|3567.77|3559.77|3567.84|3559.84|3567.1|3559.1|33
1620463870000|2021-05-08 08:51:10|3567.73|3559.73|3569.35|3561.35|3569.35|3561.35|3567.69|3559.69|38
1620463880000|2021-05-08 08:51:20|3569.63|3561.63|3569.84|3561.84|3570.02|3562.02|3569|3561|34
1620463890000|2021-05-08 08:51:30|3569.85|3561.85|3569.75|3561.75|3570.27|3562.27|3569.29|3561.29|34
1620463900000|2021-05-08 08:51:40|3569.64|3561.64|3569.73|3561.73|3570.31|3562.31|3569.37|3561.37|36
1620463910000|2021-05-08 08:51:50|3569.63|3561.63|3570.07|3562.07|3570.07|3562.07|3569.63|3561.63|27
1620463920000|2021-05-08 08:52:00|3570.06|3562.06|3570.01|3562.01|3570.07|3562.07|3569.98|3561.98|13
1620463930000|2021-05-08 08:52:10|3569.87|3561.87|3570.16|3562.16|3570.22|3562.22|3569.49|3561.49|20
1620463940000|2021-05-08 08:52:20|3570.17|3562.17|3570.12|3562.12|3570.27|3562.27|3569.85|3561.85|27
1620463950000|2021-05-08 08:52:30|3570.11|3562.11|3569.89|3561.89|3570.11|3562.11|3569.74|3561.74|24
1620463960000|2021-05-08 08:52:40|3569.88|3561.88|3570.55|3562.55|3570.64|3562.64|3569.88|3561.88|26
1620463970000|2021-05-08 08:52:50|3570.47|3562.47|3570.53|3562.53|3570.57|3562.57|3570.45|3562.45|25
1620463980000|2021-05-08 08:53:00|3570.54|3562.54|3571.35|3563.35|3571.35|3563.35|3570.52|3562.52|25
1620463990000|2021-05-08 08:53:10|3571.46|3563.46|3571.38|3563.38|3572.2|3564.2|3570.92|3562.92|34
1620464000000|2021-05-08 08:53:20|3571.27|3563.27|3570.78|3562.78|3571.66|3563.66|3570.78|3562.78|33
1620464010000|2021-05-08 08:53:30|3570.8|3562.8|3568.85|3560.85|3570.81|3562.81|3568.78|3560.78|39
1620464020000|2021-05-08 08:53:40|3568.82|3560.82|3567.73|3559.73|3568.98|3560.98|3567.71|3559.71|31
1620464030000|2021-05-08 08:53:50|3567.57|3559.57|3567.78|3559.78|3568.76|3560.76|3567.52|3559.52|39
1620464040000|2021-05-08 08:54:00|3567.8|3559.8|3567.69|3559.69|3567.87|3559.87|3567.25|3559.25|23
1620464050000|2021-05-08 08:54:10|3567.68|3559.68|3568.13|3560.13|3568.36|3560.36|3567.68|3559.68|29
1620464060000|2021-05-08 08:54:20|3568.31|3560.31|3568.24|3560.24|3568.52|3560.52|3568.19|3560.19|31
1620464070000|2021-05-08 08:54:30|3568.21|3560.21|3568.24|3560.24|3568.39|3560.39|3568.19|3560.19|20
1620464080000|2021-05-08 08:54:40|3568.25|3560.25|3568.36|3560.36|3568.36|3560.36|3568.18|3560.18|16
1620464090000|2021-05-08 08:54:50|3568.37|3560.37|3568.24|3560.24|3568.66|3560.66|3568.21|3560.21|30
1620464100000|2021-05-08 08:55:00|3568.19|3560.19|3568.53|3560.53|3568.76|3560.76|3568.19|3560.19|31
1620464110000|2021-05-08 08:55:10|3568.54|3560.54|3568.44|3560.44|3568.55|3560.55|3568.44|3560.44|16
1620464120000|2021-05-08 08:55:20|3568.36|3560.36|3569.32|3561.32|3569.32|3561.32|3568.36|3560.36|26
1620464130000|2021-05-08 08:55:30|3569.29|3561.29|3568.83|3560.83|3569.36|3561.36|3568.77|3560.77|23
1620464140000|2021-05-08 08:55:40|3568.74|3560.74|3569.76|3561.76|3569.76|3561.76|3568.74|3560.74|28
1620464150000|2021-05-08 08:55:50|3569.71|3561.71|3569.81|3561.81|3569.87|3561.87|3569.56|3561.56|19
1620464160000|2021-05-08 08:56:00|3569.6|3561.6|3569.58|3561.58|3569.73|3561.73|3569.51|3561.51|15
1620464170000|2021-05-08 08:56:10|3569.59|3561.59|3569.67|3561.67|3569.74|3561.74|3569.59|3561.59|14
1620464180000|2021-05-08 08:56:20|3569.7|3561.7|3569.7|3561.7|3569.89|3561.89|3569.67|3561.67|16
1620464190000|2021-05-08 08:56:30|3569.72|3561.72|3569.36|3561.36|3569.76|3561.76|3569.36|3561.36|13
1620464200000|2021-05-08 08:56:40|3569.5|3561.5|3569.77|3561.77|3569.86|3561.86|3569.5|3561.5|15
1620464210000|2021-05-08 08:56:50|3569.86|3561.86|3569.81|3561.81|3569.93|3561.93|3569.57|3561.57|21
1620464220000|2021-05-08 08:57:00|3569.77|3561.77|3569.71|3561.71|3569.77|3561.77|3569.68|3561.68|11
1620464230000|2021-05-08 08:57:10|3569.66|3561.66|3566.91|3558.91|3569.7|3561.7|3566.18|3558.18|34
1620464240000|2021-05-08 08:57:20|3566.93|3558.93|3566.74|3558.74|3566.95|3558.95|3566.48|3558.48|27
1620464250000|2021-05-08 08:57:30|3566.85|3558.85|3565.87|3557.87|3567.46|3559.46|3565.64|3557.64|35
1620464260000|2021-05-08 08:57:40|3565.89|3557.89|3565.4|3557.4|3565.92|3557.92|3564.99|3556.99|25
1620464270000|2021-05-08 08:57:50|3565.36|3557.36|3566.4|3558.4|3566.51|3558.51|3565.27|3557.27|16
1620464280000|2021-05-08 08:58:00|3566.41|3558.41|3566.57|3558.57|3566.57|3558.57|3566.4|3558.4|12
1620464290000|2021-05-08 08:58:10|3566.51|3558.51|3566.68|3558.68|3566.78|3558.78|3566.48|3558.48|19
1620464300000|2021-05-08 08:58:20|3566.81|3558.81|3567.03|3559.03|3567.36|3559.36|3566.59|3558.59|27
1620464310000|2021-05-08 08:58:30|3567.07|3559.07|3567.1|3559.1|3567.13|3559.13|3566.91|3558.91|16
1620464320000|2021-05-08 08:58:40|3567.12|3559.12|3567.13|3559.13|3567.14|3559.14|3567.12|3559.12|4
1620464330000|2021-05-08 08:58:50|3567|3559|3566.29|3558.29|3567|3559|3566.19|3558.19|16
1620464340000|2021-05-08 08:59:00|3566.36|3558.36|3565.87|3557.87|3566.37|3558.37|3565.8|3557.8|22
1620464350000|2021-05-08 08:59:10|3565.91|3557.91|3565.3|3557.3|3565.91|3557.91|3565.08|3557.08|14
1620464360000|2021-05-08 08:59:20|3565.27|3557.27|3565.14|3557.14|3565.27|3557.27|3565.14|3557.14|10
1620464370000|2021-05-08 08:59:30|3565.19|3557.19|3565.2|3557.2|3565.28|3557.28|3565.19|3557.19|11
1620464380000|2021-05-08 08:59:40|3565.32|3557.32|3565.13|3557.13|3565.32|3557.32|3565.13|3557.13|5
1620464390000|2021-05-08 08:59:50|3565.2|3557.2|3564.75|3556.75|3565.26|3557.26|3564.22|3556.22|12
1620464400000|2021-05-08 09:00:00|3564.65|3556.65|3565.85|3557.85|3566.04|3558.04|3564.43|3556.43|22
1620464410000|2021-05-08 09:00:10|3565.83|3557.83|3566.54|3558.54|3566.54|3558.54|3565.83|3557.83|24
1620464420000|2021-05-08 09:00:20|3566.55|3558.55|3568.41|3560.41|3568.41|3560.41|3566.38|3558.38|30
1620464430000|2021-05-08 09:00:30|3568.22|3560.22|3569.94|3561.94|3570.33|3562.33|3568.22|3560.22|26
1620464440000|2021-05-08 09:00:40|3569.71|3561.71|3569.43|3561.43|3569.79|3561.79|3569.15|3561.15|21
1620464450000|2021-05-08 09:00:50|3569.46|3561.46|3569.32|3561.32|3569.56|3561.56|3569.12|3561.12|20
1620464460000|2021-05-08 09:01:00|3569.34|3561.34|3567.65|3559.65|3569.4|3561.4|3567.65|3559.65|25
1620464470000|2021-05-08 09:01:10|3566.84|3558.84|3564.5|3556.5|3566.84|3558.84|3564.5|3556.5|27
1620464480000|2021-05-08 09:01:20|3564.51|3556.51|3568.03|3560.03|3568.15|3560.15|3564.51|3556.51|33
1620464490000|2021-05-08 09:01:30|3568.05|3560.05|3565|3557|3568.55|3560.55|3564.56|3556.56|37
1620464500000|2021-05-08 09:01:40|3564.92|3556.92|3565|3557|3565.17|3557.17|3564.84|3556.84|25
1620464510000|2021-05-08 09:01:50|3565.01|3557.01|3564.89|3556.89|3565.06|3557.06|3564.7|3556.7|15
1620464520000|2021-05-08 09:02:00|3564.9|3556.9|3564.67|3556.67|3564.99|3556.99|3564.58|3556.58|16
1620464530000|2021-05-08 09:02:10|3564.55|3556.55|3561.53|3553.53|3564.99|3556.99|3561.3|3553.3|38
1620464540000|2021-05-08 09:02:20|3560.49|3552.49|3558.42|3550.42|3562.24|3554.24|3558.22|3550.22|36
1620464550000|2021-05-08 09:02:30|3559.34|3551.34|3558.93|3550.93|3560.74|3552.74|3558.6|3550.6|36
1620464560000|2021-05-08 09:02:40|3558.9|3550.9|3559.41|3551.41|3559.5|3551.5|3558.9|3550.9|28
1620464570000|2021-05-08 09:02:50|3559.49|3551.49|3559.49|3551.49|3559.91|3551.91|3559.46|3551.46|20
1620464580000|2021-05-08 09:03:00|3559.5|3551.5|3559.26|3551.26|3559.56|3551.56|3559.07|3551.07|23
1620464590000|2021-05-08 09:03:10|3559.2|3551.2|3559.66|3551.66|3559.66|3551.66|3559.19|3551.19|14
1620464600000|2021-05-08 09:03:20|3559.73|3551.73|3559.79|3551.79|3559.79|3551.79|3559.43|3551.43|6
1620464610000|2021-05-08 09:03:30|3560.93|3552.93|3558.79|3550.79|3561.04|3553.04|3558.71|3550.71|21
1620464620000|2021-05-08 09:03:40|3558.76|3550.76|3559.24|3551.24|3559.4|3551.4|3558.61|3550.61|22
1620464630000|2021-05-08 09:03:50|3559.22|3551.22|3559.37|3551.37|3559.45|3551.45|3559.22|3551.22|8
1620464640000|2021-05-08 09:04:00|3559.11|3551.11|3559|3551|3559.11|3551.11|3558.99|3550.99|5
1620464650000|2021-05-08 09:04:10|3559.1|3551.1|3559.1|3551.1|3559.1|3551.1|3559.1|3551.1|1
1620464660000|2021-05-08 09:04:20|3559.11|3551.11|3558.22|3550.22|3559.14|3551.14|3558.18|3550.18|13
1620464670000|2021-05-08 09:04:30|3558.1|3550.1|3557.81|3549.81|3558.1|3550.1|3557.8|3549.8|19
1620464680000|2021-05-08 09:04:40|3557.65|3549.65|3557.79|3549.79|3557.79|3549.79|3557.26|3549.26|18
1620464690000|2021-05-08 09:04:50|3557.65|3549.65|3557.03|3549.03|3558.11|3550.11|3557.03|3549.03|28
1620464700000|2021-05-08 09:05:00|3557.04|3549.04|3557.26|3549.26|3557.26|3549.26|3556.73|3548.73|5
1620464710000|2021-05-08 09:05:10|3557.11|3549.11|3558.87|3550.87|3559.33|3551.33|3557.11|3549.11|28
1620464720000|2021-05-08 09:05:20|3558.79|3550.79|3559.16|3551.16|3559.25|3551.25|3558.79|3550.79|15
1620464730000|2021-05-08 09:05:30|3559.19|3551.19|3560.98|3552.98|3562.44|3554.44|3559.19|3551.19|28
1620464740000|2021-05-08 09:05:40|3560.91|3552.91|3560.66|3552.66|3560.91|3552.91|3560.57|3552.57|24
1620464750000|2021-05-08 09:05:50|3560.63|3552.63|3559.83|3551.83|3560.63|3552.63|3559.78|3551.78|15
1620464760000|2021-05-08 09:06:00|3559.86|3551.86|3559.44|3551.44|3560.32|3552.32|3559.44|3551.44|20
1620464770000|2021-05-08 09:06:10|3559.11|3551.11|3555.52|3547.52|3559.17|3551.17|3555.39|3547.39|32
1620464780000|2021-05-08 09:06:20|3555.56|3547.56|3555.12|3547.12|3555.58|3547.58|3555.09|3547.09|21
1620464790000|2021-05-08 09:06:30|3555.08|3547.08|3554.91|3546.91|3555.11|3547.11|3554.91|3546.91|13
1620464800000|2021-05-08 09:06:40|3554.68|3546.68|3556.03|3548.03|3556.14|3548.14|3554.36|3546.36|28
1620464810000|2021-05-08 09:06:50|3555.96|3547.96|3555.2|3547.2|3555.98|3547.98|3555.2|3547.2|23
1620464820000|2021-05-08 09:07:00|3555.18|3547.18|3554.89|3546.89|3555.71|3547.71|3554.78|3546.78|31
1620464830000|2021-05-08 09:07:10|3554.88|3546.88|3554.91|3546.91|3554.94|3546.94|3554.74|3546.74|25
1620464840000|2021-05-08 09:07:20|3554.92|3546.92|3554.49|3546.49|3554.97|3546.97|3554.49|3546.49|22
1620464850000|2021-05-08 09:07:30|3554.51|3546.51|3555.21|3547.21|3555.21|3547.21|3554.51|3546.51|26
1620464860000|2021-05-08 09:07:40|3555.22|3547.22|3558.08|3550.08|3558.48|3550.48|3554.93|3546.93|30
1620464870000|2021-05-08 09:07:50|3558.07|3550.07|3557.75|3549.75|3558.07|3550.07|3557.69|3549.69|14
1620464880000|2021-05-08 09:08:00|3557.76|3549.76|3558.04|3550.04|3558.27|3550.27|3557.76|3549.76|19
1620464890000|2021-05-08 09:08:10|3558.22|3550.22|3558.02|3550.02|3558.3|3550.3|3557.92|3549.92|15
1620464900000|2021-05-08 09:08:20|3558.04|3550.04|3558.04|3550.04|3558.05|3550.05|3558.03|3550.03|7
1620464910000|2021-05-08 09:08:30|3558.02|3550.02|3557.59|3549.59|3558.37|3550.37|3557.28|3549.28|20
1620464920000|2021-05-08 09:08:40|3557.42|3549.42|3556.13|3548.13|3557.91|3549.91|3556.05|3548.05|32
1620464930000|2021-05-08 09:08:50|3556.42|3548.42|3555.32|3547.32|3556.43|3548.43|3555.08|3547.08|25
1620464940000|2021-05-08 09:09:00|3555.36|3547.36|3555.9|3547.9|3555.91|3547.91|3555.31|3547.31|28
1620464950000|2021-05-08 09:09:10|3555.27|3547.27|3554.98|3546.98|3555.31|3547.31|3554.93|3546.93|25
1620464960000|2021-05-08 09:09:20|3554.93|3546.93|3555.08|3547.08|3555.08|3547.08|3554.93|3546.93|10
1620464970000|2021-05-08 09:09:30|3555.05|3547.05|3554.83|3546.83|3555.05|3547.05|3554.83|3546.83|10
1620464980000|2021-05-08 09:09:40|3554.85|3546.85|3552.78|3544.78|3554.9|3546.9|3551.51|3543.51|34
1620464990000|2021-05-08 09:09:50|3552.14|3544.14|3551.51|3543.51|3553.41|3545.41|3551.48|3543.48|37
1620465000000|2021-05-08 09:10:00|3552.42|3544.42|3552.27|3544.27|3552.57|3544.57|3551.25|3543.25|31
1620465010000|2021-05-08 09:10:10|3552.15|3544.15|3552.17|3544.17|3552.19|3544.19|3551.2|3543.2|26
1620465020000|2021-05-08 09:10:20|3551.34|3543.34|3551.45|3543.45|3552.15|3544.15|3551.24|3543.24|24
1620465030000|2021-05-08 09:10:30|3551.36|3543.36|3553.98|3545.98|3554.15|3546.15|3551.27|3543.27|32
1620465040000|2021-05-08 09:10:40|3554.34|3546.34|3552.8|3544.8|3554.34|3546.34|3552.54|3544.54|33
1620465050000|2021-05-08 09:10:50|3553.04|3545.04|3552.5|3544.5|3553.84|3545.84|3552.5|3544.5|33
1620465060000|2021-05-08 09:11:00|3552.49|3544.49|3552.14|3544.14|3553.43|3545.43|3552.14|3544.14|27
1620465070000|2021-05-08 09:11:10|3552.04|3544.04|3551.36|3543.36|3552.04|3544.04|3551.34|3543.34|25
1620465080000|2021-05-08 09:11:20|3551.35|3543.35|3551.35|3543.35|3551.37|3543.37|3551.34|3543.34|8
1620465090000|2021-05-08 09:11:30|3551.36|3543.36|3551.21|3543.21|3551.39|3543.39|3551.08|3543.08|8
1620465100000|2021-05-08 09:11:40|3551.22|3543.22|3552.01|3544.01|3552.06|3544.06|3551.13|3543.13|14
1620465110000|2021-05-08 09:11:50|3552.48|3544.48|3552.62|3544.62|3553.36|3545.36|3552.48|3544.48|27
1620465120000|2021-05-08 09:12:00|3552.64|3544.64|3552.64|3544.64|3552.93|3544.93|3552.5|3544.5|22
1620465130000|2021-05-08 09:12:10|3552.57|3544.57|3553|3545|3553|3545|3552.57|3544.57|16
1620465140000|2021-05-08 09:12:20|3552.91|3544.91|3552.86|3544.86|3552.91|3544.91|3552.78|3544.78|11
1620465150000|2021-05-08 09:12:30|3552.88|3544.88|3552.89|3544.89|3552.97|3544.97|3552.82|3544.82|6
1620465160000|2021-05-08 09:12:40|3552.87|3544.87|3552.95|3544.95|3553.02|3545.02|3552.87|3544.87|14
1620465170000|2021-05-08 09:12:50|3552.94|3544.94|3552.92|3544.92|3552.94|3544.94|3552.85|3544.85|7
1620465180000|2021-05-08 09:13:00|3552.82|3544.82|3551.29|3543.29|3552.82|3544.82|3551|3543|27
1620465190000|2021-05-08 09:13:10|3551.31|3543.31|3550.52|3542.52|3551.33|3543.33|3550.42|3542.42|20
1620465200000|2021-05-08 09:13:20|3550.46|3542.46|3550.08|3542.08|3550.46|3542.46|3550.08|3542.08|10
1620465210000|2021-05-08 09:13:30|3549.8|3541.8|3549.99|3541.99|3550.14|3542.14|3549.43|3541.43|27
1620465220000|2021-05-08 09:13:40|3550|3542|3549.89|3541.89|3550.29|3542.29|3549.85|3541.85|15
1620465230000|2021-05-08 09:13:50|3549.69|3541.69|3549.66|3541.66|3549.76|3541.76|3549.65|3541.65|12
1620465240000|2021-05-08 09:14:00|3549.63|3541.63|3549.55|3541.55|3549.7|3541.7|3549.55|3541.55|7
1620465250000|2021-05-08 09:14:10|3549.36|3541.36|3548.84|3540.84|3549.38|3541.38|3548.67|3540.67|16
1620465260000|2021-05-08 09:14:20|3548.83|3540.83|3548.66|3540.66|3548.83|3540.83|3548.65|3540.65|14
1620465270000|2021-05-08 09:14:30|3548.68|3540.68|3547.96|3539.96|3548.68|3540.68|3547.66|3539.66|15
1620465280000|2021-05-08 09:14:40|3547.97|3539.97|3547.68|3539.68|3548.76|3540.76|3547.4|3539.4|24
1620465290000|2021-05-08 09:14:50|3547.47|3539.47|3547.11|3539.11|3547.47|3539.47|3546.86|3538.86|22
1620465300000|2021-05-08 09:15:00|3547.1|3539.1|3549.07|3541.07|3549.07|3541.07|3547.09|3539.09|15
1620465310000|2021-05-08 09:15:10|3549.08|3541.08|3550.04|3542.04|3550.04|3542.04|3548.99|3540.99|27
1620465320000|2021-05-08 09:15:20|3550.11|3542.11|3551.71|3543.71|3552.03|3544.03|3550.11|3542.11|34
1620465330000|2021-05-08 09:15:30|3551.72|3543.72|3552.31|3544.31|3552.5|3544.5|3551.72|3543.72|21
1620465340000|2021-05-08 09:15:40|3552.25|3544.25|3552.31|3544.31|3552.41|3544.41|3552.25|3544.25|22
1620465350000|2021-05-08 09:15:50|3552.28|3544.28|3552.23|3544.23|3552.35|3544.35|3552.19|3544.19|12
1620465360000|2021-05-08 09:16:00|3552.24|3544.24|3550.11|3542.11|3552.24|3544.24|3550.11|3542.11|26
1620465370000|2021-05-08 09:16:10|3550.23|3542.23|3550.58|3542.58|3550.63|3542.63|3550.12|3542.12|18
1620465380000|2021-05-08 09:16:20|3550.56|3542.56|3550.49|3542.49|3550.56|3542.56|3550.25|3542.25|11
1620465390000|2021-05-08 09:16:30|3550.5|3542.5|3550.87|3542.87|3550.87|3542.87|3550.5|3542.5|10
1620465400000|2021-05-08 09:16:40|3550.46|3542.46|3551.09|3543.09|3551.19|3543.19|3550.46|3542.46|13
1620465410000|2021-05-08 09:16:50|3551.14|3543.14|3551.32|3543.32|3551.32|3543.32|3551.04|3543.04|25
1620465420000|2021-05-08 09:17:00|3551.31|3543.31|3551.56|3543.56|3551.56|3543.56|3551.12|3543.12|15
1620465430000|2021-05-08 09:17:10|3551.57|3543.57|3552.25|3544.25|3552.45|3544.45|3551.54|3543.54|20
1620465440000|2021-05-08 09:17:20|3552.26|3544.26|3551.59|3543.59|3552.26|3544.26|3551.12|3543.12|21
1620465450000|2021-05-08 09:17:30|3551.61|3543.61|3551.54|3543.54|3551.76|3543.76|3551.25|3543.25|28
1620465460000|2021-05-08 09:17:40|3551.45|3543.45|3552.51|3544.51|3552.53|3544.53|3551.45|3543.45|22
1620465470000|2021-05-08 09:17:50|3552.45|3544.45|3553.23|3545.23|3553.28|3545.28|3552.45|3544.45|26
1620465480000|2021-05-08 09:18:00|3553.2|3545.2|3552.35|3544.35|3553.2|3545.2|3552.24|3544.24|31
1620465490000|2021-05-08 09:18:10|3552.31|3544.31|3552.15|3544.15|3552.44|3544.44|3552.02|3544.02|24
1620465500000|2021-05-08 09:18:20|3552.17|3544.17|3552.69|3544.69|3552.77|3544.77|3551.76|3543.76|37
1620465510000|2021-05-08 09:18:30|3552.67|3544.67|3552.59|3544.59|3552.9|3544.9|3552.44|3544.44|31
1620465520000|2021-05-08 09:18:40|3552.6|3544.6|3552.5|3544.5|3552.97|3544.97|3552.42|3544.42|28
1620465530000|2021-05-08 09:18:50|3552.54|3544.54|3553.09|3545.09|3553.19|3545.19|3552.3|3544.3|34
1620465540000|2021-05-08 09:19:00|3553.08|3545.08|3553.16|3545.16|3553.17|3545.17|3552.84|3544.84|23
1620465550000|2021-05-08 09:19:10|3553.17|3545.17|3552.88|3544.88|3553.23|3545.23|3552.88|3544.88|23
1620465560000|2021-05-08 09:19:20|3552.92|3544.92|3551.1|3543.1|3553.02|3545.02|3551.06|3543.06|30
1620465570000|2021-05-08 09:19:30|3551.06|3543.06|3552.43|3544.43|3552.43|3544.43|3551.06|3543.06|32
1620465580000|2021-05-08 09:19:40|3552.41|3544.41|3552.59|3544.59|3552.59|3544.59|3552.41|3544.41|19
1620465590000|2021-05-08 09:19:50|3552.58|3544.58|3552.18|3544.18|3552.62|3544.62|3551.89|3543.89|27
1620465600000|2021-05-08 09:20:00|3552.31|3544.31|3551.95|3543.95|3552.41|3544.41|3551.9|3543.9|27
1620465610000|2021-05-08 09:20:10|3551.97|3543.97|3551.84|3543.84|3551.97|3543.97|3551.83|3543.83|17
1620465620000|2021-05-08 09:20:20|3551.83|3543.83|3551.36|3543.36|3551.84|3543.84|3551.36|3543.36|14
1620465630000|2021-05-08 09:20:30|3551.33|3543.33|3551.11|3543.11|3551.33|3543.33|3551.07|3543.07|27
1620465640000|2021-05-08 09:20:40|3551.12|3543.12|3552.22|3544.22|3552.26|3544.26|3550.87|3542.87|26
1620465650000|2021-05-08 09:20:50|3552.25|3544.25|3552.44|3544.44|3552.72|3544.72|3552.05|3544.05|31
1620465660000|2021-05-08 09:21:00|3552.43|3544.43|3552.65|3544.65|3552.67|3544.67|3552.08|3544.08|22
1620465670000|2021-05-08 09:21:10|3552.66|3544.66|3553.35|3545.35|3553.43|3545.43|3552.57|3544.57|25
1620465680000|2021-05-08 09:21:20|3553.1|3545.1|3553.17|3545.17|3553.29|3545.29|3552.98|3544.98|24
1620465690000|2021-05-08 09:21:30|3553.2|3545.2|3553.47|3545.47|3553.47|3545.47|3553|3545|26
1620465700000|2021-05-08 09:21:40|3553.43|3545.43|3553.51|3545.51|3553.52|3545.52|3553.33|3545.33|23
1620465710000|2021-05-08 09:21:50|3553.5|3545.5|3553.57|3545.57|3553.65|3545.65|3553.49|3545.49|23
1620465720000|2021-05-08 09:22:00|3553.59|3545.59|3553.36|3545.36|3553.62|3545.62|3553.32|3545.32|24
1620465730000|2021-05-08 09:22:10|3553.31|3545.31|3553.11|3545.11|3553.37|3545.37|3553.07|3545.07|11
1620465740000|2021-05-08 09:22:20|3553.16|3545.16|3553.5|3545.5|3554.21|3546.21|3553.05|3545.05|25
1620465750000|2021-05-08 09:22:30|3553.51|3545.51|3553.39|3545.39|3553.59|3545.59|3553.22|3545.22|23
1620465760000|2021-05-08 09:22:40|3553.35|3545.35|3553.36|3545.36|3553.58|3545.58|3553.34|3545.34|24
1620465770000|2021-05-08 09:22:50|3553.37|3545.37|3553.37|3545.37|3553.62|3545.62|3553.37|3545.37|21
1620465780000|2021-05-08 09:23:00|3553.23|3545.23|3553.59|3545.59|3553.63|3545.63|3552.91|3544.91|22
1620465790000|2021-05-08 09:23:10|3553.6|3545.6|3553.48|3545.48|3553.6|3545.6|3553.48|3545.48|4
1620465800000|2021-05-08 09:23:20|3553.47|3545.47|3551.44|3543.44|3553.47|3545.47|3551.44|3543.44|18
1620465810000|2021-05-08 09:23:30|3551.43|3543.43|3551.91|3543.91|3551.99|3543.99|3551.43|3543.43|25
1620465820000|2021-05-08 09:23:40|3551.84|3543.84|3551.72|3543.72|3551.97|3543.97|3551.65|3543.65|15
1620465830000|2021-05-08 09:23:50|3551.64|3543.64|3553.12|3545.12|3553.33|3545.33|3551.64|3543.64|26
1620465840000|2021-05-08 09:24:00|3553.13|3545.13|3552.34|3544.34|3553.16|3545.16|3552.34|3544.34|14
1620465850000|2021-05-08 09:24:10|3552.37|3544.37|3552.42|3544.42|3552.42|3544.42|3552.37|3544.37|12
1620465860000|2021-05-08 09:24:20|3552.43|3544.43|3551.38|3543.38|3552.49|3544.49|3551.32|3543.32|12
1620465870000|2021-05-08 09:24:30|3551.24|3543.24|3551.41|3543.41|3551.41|3543.41|3551.19|3543.19|11
1620465880000|2021-05-08 09:24:40|3551.42|3543.42|3551.01|3543.01|3551.42|3543.42|3551|3543|8
1620465890000|2021-05-08 09:24:50|3551.07|3543.07|3551.06|3543.06|3551.07|3543.07|3550.9|3542.9|4
1620465900000|2021-05-08 09:25:00|3550.48|3542.48|3552.48|3544.48|3552.88|3544.88|3550.48|3542.48|29
1620465910000|2021-05-08 09:25:10|3552.43|3544.43|3551.86|3543.86|3552.43|3544.43|3551.73|3543.73|16
1620465920000|2021-05-08 09:25:20|3551.75|3543.75|3551.91|3543.91|3551.94|3543.94|3551.71|3543.71|15
1620465930000|2021-05-08 09:25:30|3551.9|3543.9|3552.15|3544.15|3552.5|3544.5|3551.9|3543.9|27
1620465940000|2021-05-08 09:25:40|3552.14|3544.14|3551.77|3543.77|3552.22|3544.22|3551.7|3543.7|22
1620465950000|2021-05-08 09:25:50|3551.79|3543.79|3552.77|3544.77|3553.18|3545.18|3551.79|3543.79|33
1620465960000|2021-05-08 09:26:00|3552.76|3544.76|3552|3544|3553.19|3545.19|3551.85|3543.85|26
1620465970000|2021-05-08 09:26:10|3551.99|3543.99|3553.5|3545.5|3553.55|3545.55|3551.93|3543.93|33
1620465980000|2021-05-08 09:26:20|3553.51|3545.51|3554|3546|3554.1|3546.1|3553.27|3545.27|21
1620465990000|2021-05-08 09:26:30|3554.08|3546.08|3551.43|3543.43|3554.38|3546.38|3551.43|3543.43|26
1620466000000|2021-05-08 09:26:40|3551.46|3543.46|3553.71|3545.71|3553.71|3545.71|3551.46|3543.46|27
1620466010000|2021-05-08 09:26:50|3553.75|3545.75|3554.73|3546.73|3554.75|3546.75|3553.71|3545.71|28
1620466020000|2021-05-08 09:27:00|3554.75|3546.75|3557.05|3549.05|3557.1|3549.1|3554.75|3546.75|35
1620466030000|2021-05-08 09:27:10|3557.24|3549.24|3558.04|3550.04|3558.22|3550.22|3556.99|3548.99|31
1620466040000|2021-05-08 09:27:20|3558.17|3550.17|3557.68|3549.68|3558.17|3550.17|3557.47|3549.47|22
1620466050000|2021-05-08 09:27:30|3557.67|3549.67|3559.93|3551.93|3560.18|3552.18|3557.67|3549.67|26
1620466060000|2021-05-08 09:27:40|3559.96|3551.96|3557.44|3549.44|3560.4|3552.4|3557.17|3549.17|33
1620466070000|2021-05-08 09:27:50|3557.45|3549.45|3557.61|3549.61|3557.62|3549.62|3557.42|3549.42|20
1620466080000|2021-05-08 09:28:00|3557.43|3549.43|3557.66|3549.66|3557.66|3549.66|3557.43|3549.43|10
1620466090000|2021-05-08 09:28:10|3557.69|3549.69|3558.45|3550.45|3558.9|3550.9|3557.69|3549.69|16
1620466100000|2021-05-08 09:28:20|3558.48|3550.48|3558.53|3550.53|3558.56|3550.56|3557.73|3549.73|25
1620466110000|2021-05-08 09:28:30|3558.67|3550.67|3558.75|3550.75|3558.93|3550.93|3557.88|3549.88|23
1620466120000|2021-05-08 09:28:40|3558.72|3550.72|3559.52|3551.52|3559.63|3551.63|3558.72|3550.72|15
1620466130000|2021-05-08 09:28:50|3559.49|3551.49|3560.19|3552.19|3560.19|3552.19|3559.49|3551.49|19
1620466140000|2021-05-08 09:29:00|3560.15|3552.15|3562.42|3554.42|3562.42|3554.42|3560.08|3552.08|33
1620466150000|2021-05-08 09:29:10|3562.49|3554.49|3561.53|3553.53|3562.52|3554.52|3561.45|3553.45|32
1620466160000|2021-05-08 09:29:20|3561.52|3553.52|3561.44|3553.44|3561.57|3553.57|3561.39|3553.39|26
1620466170000|2021-05-08 09:29:30|3561.41|3553.41|3561.34|3553.34|3561.63|3553.63|3561.32|3553.32|29
1620466180000|2021-05-08 09:29:40|3561.35|3553.35|3561.28|3553.28|3561.35|3553.35|3561.27|3553.27|19
1620466190000|2021-05-08 09:29:50|3561.31|3553.31|3560.93|3552.93|3561.32|3553.32|3560.54|3552.54|26
1620466200000|2021-05-08 09:30:00|3560.9|3552.9|3558.75|3550.75|3560.9|3552.9|3558.19|3550.19|36
1620466210000|2021-05-08 09:30:10|3558.77|3550.77|3557.26|3549.26|3558.78|3550.78|3556.87|3548.87|31
1620466220000|2021-05-08 09:30:20|3557.16|3549.16|3556.27|3548.27|3557.17|3549.17|3555.96|3547.96|29
1620466230000|2021-05-08 09:30:30|3555.92|3547.92|3555.33|3547.33|3556.34|3548.34|3555.22|3547.22|24
1620466240000|2021-05-08 09:30:40|3555.32|3547.32|3554.99|3546.99|3555.54|3547.54|3554.99|3546.99|26
1620466250000|2021-05-08 09:30:50|3554.97|3546.97|3554.82|3546.82|3555.25|3547.25|3554.82|3546.82|23
1620466260000|2021-05-08 09:31:00|3554.89|3546.89|3553.7|3545.7|3555.13|3547.13|3553.7|3545.7|27
1620466270000|2021-05-08 09:31:10|3553.71|3545.71|3555.82|3547.82|3555.87|3547.87|3553.65|3545.65|32
1620466280000|2021-05-08 09:31:20|3555.75|3547.75|3555.87|3547.87|3555.87|3547.87|3555.57|3547.57|23
1620466290000|2021-05-08 09:31:30|3555.86|3547.86|3555.84|3547.84|3555.94|3547.94|3555.84|3547.84|19
1620466300000|2021-05-08 09:31:40|3555.87|3547.87|3556.24|3548.24|3556.32|3548.32|3555.87|3547.87|28
1620466310000|2021-05-08 09:31:50|3556.19|3548.19|3556.34|3548.34|3556.36|3548.36|3556.16|3548.16|27
1620466320000|2021-05-08 09:32:00|3556.35|3548.35|3556.02|3548.02|3556.48|3548.48|3556.02|3548.02|32
1620466330000|2021-05-08 09:32:10|3555.96|3547.96|3556.08|3548.08|3556.3|3548.3|3555.84|3547.84|32
1620466340000|2021-05-08 09:32:20|3556.02|3548.02|3553.9|3545.9|3556.7|3548.7|3553.79|3545.79|36
1620466350000|2021-05-08 09:32:30|3553.85|3545.85|3552.91|3544.91|3553.87|3545.87|3552.77|3544.77|34
1620466360000|2021-05-08 09:32:40|3552.89|3544.89|3552.85|3544.85|3553.05|3545.05|3552.85|3544.85|24
1620466370000|2021-05-08 09:32:50|3552.88|3544.88|3550.83|3542.83|3552.91|3544.91|3550.83|3542.83|13
1620466380000|2021-05-08 09:33:00|3550.91|3542.91|3551.48|3543.48|3551.49|3543.49|3550.84|3542.84|32
1620466390000|2021-05-08 09:33:10|3551.53|3543.53|3551.98|3543.98|3552.06|3544.06|3551.53|3543.53|26
1620466400000|2021-05-08 09:33:20|3551.95|3543.95|3551.85|3543.85|3551.95|3543.95|3551.85|3543.85|7
1620466410000|2021-05-08 09:33:30|3551.87|3543.87|3552.29|3544.29|3552.38|3544.38|3551.85|3543.85|16
1620466420000|2021-05-08 09:33:40|3552.39|3544.39|3551.25|3543.25|3552.39|3544.39|3551.18|3543.18|11
1620466430000|2021-05-08 09:33:50|3551.26|3543.26|3551.38|3543.38|3551.5|3543.5|3551.26|3543.26|22
1620466440000|2021-05-08 09:34:00|3551.37|3543.37|3551.49|3543.49|3551.54|3543.54|3551.33|3543.33|14
1620466450000|2021-05-08 09:34:10|3551.5|3543.5|3553.66|3545.66|3553.66|3545.66|3551.5|3543.5|23
1620466460000|2021-05-08 09:34:20|3553.72|3545.72|3553.43|3545.43|3553.86|3545.86|3553.28|3545.28|32
1620466470000|2021-05-08 09:34:30|3553.34|3545.34|3553.46|3545.46|3553.46|3545.46|3553.34|3545.34|19
1620466480000|2021-05-08 09:34:40|3553.44|3545.44|3553.48|3545.48|3554.21|3546.21|3553.4|3545.4|21
1620466490000|2021-05-08 09:34:50|3553.47|3545.47|3553.45|3545.45|3553.49|3545.49|3553.39|3545.39|7
1620466500000|2021-05-08 09:35:00|3553.47|3545.47|3553.54|3545.54|3553.57|3545.57|3553.46|3545.46|18
1620466510000|2021-05-08 09:35:10|3553.52|3545.52|3553.52|3545.52|3553.54|3545.54|3553.52|3545.52|3
1620466520000|2021-05-08 09:35:20|3553.51|3545.51|3553.4|3545.4|3553.54|3545.54|3553.4|3545.4|15
1620466530000|2021-05-08 09:35:30|3553.39|3545.39|3553.35|3545.35|3553.41|3545.41|3553.35|3545.35|12
1620466540000|2021-05-08 09:35:40|3553.34|3545.34|3553.39|3545.39|3553.42|3545.42|3553.32|3545.32|10
1620466550000|2021-05-08 09:35:50|3553.34|3545.34|3553.25|3545.25|3553.44|3545.44|3553.25|3545.25|19
1620466560000|2021-05-08 09:36:00|3553.28|3545.28|3553.29|3545.29|3553.35|3545.35|3553.25|3545.25|16
1620466570000|2021-05-08 09:36:10|3553.27|3545.27|3553.29|3545.29|3553.3|3545.3|3553.24|3545.24|15
1620466580000|2021-05-08 09:36:20|3553.3|3545.3|3553.25|3545.25|3553.33|3545.33|3553.24|3545.24|13
1620466590000|2021-05-08 09:36:30|3553.23|3545.23|3553.24|3545.24|3553.24|3545.24|3553.23|3545.23|2
1620466600000|2021-05-08 09:36:40|3553.26|3545.26|3553.24|3545.24|3553.26|3545.26|3553.24|3545.24|2
1620466610000|2021-05-08 09:36:50|3553.22|3545.22|3547.88|3539.88|3553.22|3545.22|3547.88|3539.88|33
1620466620000|2021-05-08 09:37:00|3547.98|3539.98|3548.03|3540.03|3548.74|3540.74|3547.98|3539.98|31
1620466630000|2021-05-08 09:37:10|3548.06|3540.06|3548.18|3540.18|3548.21|3540.21|3548.06|3540.06|16
1620466640000|2021-05-08 09:37:20|3548.19|3540.19|3549.22|3541.22|3549.23|3541.23|3548.17|3540.17|17
1620466650000|2021-05-08 09:37:30|3549.23|3541.23|3553.44|3545.44|3553.44|3545.44|3549.22|3541.22|29
1620466660000|2021-05-08 09:37:40|3553.46|3545.46|3553.25|3545.25|3553.46|3545.46|3552.33|3544.33|25
1620466670000|2021-05-08 09:37:50|3553.26|3545.26|3553.38|3545.38|3553.51|3545.51|3553.14|3545.14|10
1620466680000|2021-05-08 09:38:00|3553.42|3545.42|3553.68|3545.68|3553.69|3545.69|3553.27|3545.27|5
1620466690000|2021-05-08 09:38:10|3553.69|3545.69|3552.18|3544.18|3553.69|3545.69|3551.44|3543.44|29
1620466700000|2021-05-08 09:38:20|3552.36|3544.36|3552.26|3544.26|3552.53|3544.53|3552.2|3544.2|29
1620466710000|2021-05-08 09:38:30|3552.25|3544.25|3552.46|3544.46|3552.58|3544.58|3552.25|3544.25|21
1620466720000|2021-05-08 09:38:40|3552.47|3544.47|3552.41|3544.41|3552.54|3544.54|3552.41|3544.41|17
1620466730000|2021-05-08 09:38:50|3552.42|3544.42|3551.31|3543.31|3552.42|3544.42|3551.13|3543.13|24
1620466740000|2021-05-08 09:39:00|3551.24|3543.24|3551.26|3543.26|3551.26|3543.26|3551.08|3543.08|19
1620466750000|2021-05-08 09:39:10|3551.24|3543.24|3551.5|3543.5|3551.96|3543.96|3551.24|3543.24|29
1620466760000|2021-05-08 09:39:20|3551.44|3543.44|3551.92|3543.92|3551.92|3543.92|3551.35|3543.35|24
1620466770000|2021-05-08 09:39:30|3551.93|3543.93|3556.14|3548.14|3558.1|3550.1|3551.89|3543.89|33
1620466780000|2021-05-08 09:39:40|3556.25|3548.25|3557.69|3549.69|3557.69|3549.69|3556.25|3548.25|30
1620466790000|2021-05-08 09:39:50|3557.76|3549.76|3560.55|3552.55|3560.55|3552.55|3557.69|3549.69|37
1620466800000|2021-05-08 09:40:00|3560.41|3552.41|3558.73|3550.73|3560.41|3552.41|3558.71|3550.71|30
1620466810000|2021-05-08 09:40:10|3558.74|3550.74|3558.6|3550.6|3558.74|3550.74|3558.44|3550.44|31
1620466820000|2021-05-08 09:40:20|3558.59|3550.59|3558|3550|3558.59|3550.59|3557.99|3549.99|14
1620466830000|2021-05-08 09:40:30|3558.01|3550.01|3557.2|3549.2|3558.01|3550.01|3557.15|3549.15|22
1620466840000|2021-05-08 09:40:40|3557.21|3549.21|3555.35|3547.35|3557.21|3549.21|3553.86|3545.86|29
1620466850000|2021-05-08 09:40:50|3555.58|3547.58|3555.63|3547.63|3556.89|3548.89|3555.58|3547.58|32
1620466860000|2021-05-08 09:41:00|3555.66|3547.66|3553.67|3545.67|3555.66|3547.66|3553.29|3545.29|36
1620466870000|2021-05-08 09:41:10|3553.81|3545.81|3557.18|3549.18|3557.28|3549.28|3553.66|3545.66|36
1620466880000|2021-05-08 09:41:20|3557.22|3549.22|3556.92|3548.92|3557.22|3549.22|3556.57|3548.57|35
1620466890000|2021-05-08 09:41:30|3556.87|3548.87|3557.07|3549.07|3557.18|3549.18|3556.85|3548.85|26
1620466900000|2021-05-08 09:41:40|3557.08|3549.08|3558.86|3550.86|3558.88|3550.88|3557|3549|30
1620466910000|2021-05-08 09:41:50|3558.8|3550.8|3557.83|3549.83|3558.8|3550.8|3557.79|3549.79|28
1620466920000|2021-05-08 09:42:00|3557.82|3549.82|3556.52|3548.52|3557.82|3549.82|3556.52|3548.52|34
1620466930000|2021-05-08 09:42:10|3556.44|3548.44|3556.67|3548.67|3556.7|3548.7|3556.34|3548.34|28
1620466940000|2021-05-08 09:42:20|3556.66|3548.66|3556.42|3548.42|3556.66|3548.66|3556.1|3548.1|28
1620466950000|2021-05-08 09:42:30|3556.39|3548.39|3556.71|3548.71|3557.04|3549.04|3556.34|3548.34|26
1620466960000|2021-05-08 09:42:40|3556.79|3548.79|3556.2|3548.2|3556.87|3548.87|3556.2|3548.2|32
1620466970000|2021-05-08 09:42:50|3556.27|3548.27|3556.31|3548.31|3556.34|3548.34|3556.18|3548.18|29
1620466980000|2021-05-08 09:43:00|3556.3|3548.3|3556.4|3548.4|3556.59|3548.59|3556.3|3548.3|22
1620466990000|2021-05-08 09:43:10|3556.41|3548.41|3557.16|3549.16|3557.22|3549.22|3556.4|3548.4|21
1620467000000|2021-05-08 09:43:20|3557.11|3549.11|3557.42|3549.42|3557.43|3549.43|3556.74|3548.74|20
1620467010000|2021-05-08 09:43:30|3557.41|3549.41|3557.89|3549.89|3557.89|3549.89|3557.41|3549.41|22
1620467020000|2021-05-08 09:43:40|3557.91|3549.91|3558.16|3550.16|3558.2|3550.2|3557.91|3549.91|26
1620467030000|2021-05-08 09:43:50|3558.13|3550.13|3558.24|3550.24|3558.31|3550.31|3558.09|3550.09|21
1620467040000|2021-05-08 09:44:00|3558.25|3550.25|3558.22|3550.22|3558.27|3550.27|3558.22|3550.22|13
1620467050000|2021-05-08 09:44:10|3558.23|3550.23|3558.67|3550.67|3558.72|3550.72|3558.22|3550.22|20
1620467060000|2021-05-08 09:44:20|3558.7|3550.7|3558.67|3550.67|3558.76|3550.76|3558.61|3550.61|23
1620467070000|2021-05-08 09:44:30|3558.62|3550.62|3556.53|3548.53|3558.63|3550.63|3556.14|3548.14|35
1620467080000|2021-05-08 09:44:40|3556.6|3548.6|3557.29|3549.29|3557.3|3549.3|3556.54|3548.54|26
1620467090000|2021-05-08 09:44:50|3557.28|3549.28|3557.19|3549.19|3557.33|3549.33|3557.19|3549.19|16
1620467100000|2021-05-08 09:45:00|3557.2|3549.2|3557.54|3549.54|3557.57|3549.57|3557.18|3549.18|25
1620467110000|2021-05-08 09:45:10|3557.55|3549.55|3557.77|3549.77|3557.83|3549.83|3557.55|3549.55|11
1620467120000|2021-05-08 09:45:20|3557.83|3549.83|3558.77|3550.77|3558.77|3550.77|3557.83|3549.83|24
1620467130000|2021-05-08 09:45:30|3558.76|3550.76|3558.75|3550.75|3558.77|3550.77|3558.74|3550.74|10
1620467140000|2021-05-08 09:45:40|3558.76|3550.76|3559.2|3551.2|3559.24|3551.24|3558.66|3550.66|17
1620467150000|2021-05-08 09:45:50|3559.11|3551.11|3559.11|3551.11|3559.54|3551.54|3558.97|3550.97|18
1620467160000|2021-05-08 09:46:00|3559.1|3551.1|3559.91|3551.91|3559.94|3551.94|3559.08|3551.08|18
1620467170000|2021-05-08 09:46:10|3559.93|3551.93|3560.06|3552.06|3560.14|3552.14|3559.89|3551.89|23
1620467180000|2021-05-08 09:46:20|3560.04|3552.04|3559.69|3551.69|3560.08|3552.08|3559.69|3551.69|21
1620467190000|2021-05-08 09:46:30|3559.67|3551.67|3559.71|3551.71|3559.84|3551.84|3559.61|3551.61|22
1620467200000|2021-05-08 09:46:40|3559.73|3551.73|3561.96|3553.96|3562.36|3554.36|3559.73|3551.73|33
1620467210000|2021-05-08 09:46:50|3562.01|3554.01|3561.97|3553.97|3562.09|3554.09|3561.82|3553.82|34
1620467220000|2021-05-08 09:47:00|3561.98|3553.98|3561.52|3553.52|3562.09|3554.09|3561.2|3553.2|31
1620467230000|2021-05-08 09:47:10|3561.46|3553.46|3561.56|3553.56|3562.05|3554.05|3561.36|3553.36|36
1620467240000|2021-05-08 09:47:20|3561.59|3553.59|3561.03|3553.03|3561.69|3553.69|3560.96|3552.96|30
1620467250000|2021-05-08 09:47:30|3561.04|3553.04|3557.25|3549.25|3561.04|3553.04|3556.91|3548.91|35
1620467260000|2021-05-08 09:47:40|3557.3|3549.3|3557.21|3549.21|3558.03|3550.03|3557.21|3549.21|37
1620467270000|2021-05-08 09:47:50|3557.17|3549.17|3557.55|3549.55|3557.82|3549.82|3557.17|3549.17|31
1620467280000|2021-05-08 09:48:00|3557.58|3549.58|3559.33|3551.33|3559.33|3551.33|3557.58|3549.58|29
1620467290000|2021-05-08 09:48:10|3559.3|3551.3|3559.21|3551.21|3559.3|3551.3|3558.92|3550.92|25
1620467300000|2021-05-08 09:48:20|3559.25|3551.25|3561.05|3553.05|3562.97|3554.97|3559.25|3551.25|35
1620467310000|2021-05-08 09:48:30|3561.04|3553.04|3562.3|3554.3|3562.35|3554.35|3560.34|3552.34|34
1620467320000|2021-05-08 09:48:40|3562.73|3554.73|3562.35|3554.35|3562.8|3554.8|3561.72|3553.72|33
1620467330000|2021-05-08 09:48:50|3562.36|3554.36|3563.06|3555.06|3563.17|3555.17|3562.36|3554.36|27
1620467340000|2021-05-08 09:49:00|3563.04|3555.04|3562.06|3554.06|3563.04|3555.04|3561.74|3553.74|25
1620467350000|2021-05-08 09:49:10|3562.08|3554.08|3563.29|3555.29|3563.42|3555.42|3562.07|3554.07|28
1620467360000|2021-05-08 09:49:20|3563.28|3555.28|3561.6|3553.6|3563.4|3555.4|3561.29|3553.29|37
1620467370000|2021-05-08 09:49:30|3561.59|3553.59|3561.56|3553.56|3561.75|3553.75|3561.53|3553.53|24
1620467380000|2021-05-08 09:49:40|3561.59|3553.59|3561.29|3553.29|3561.62|3553.62|3561.2|3553.2|24
1620467390000|2021-05-08 09:49:50|3561.33|3553.33|3561.57|3553.57|3561.73|3553.73|3561.28|3553.28|26
1620467400000|2021-05-08 09:50:00|3561.41|3553.41|3562.06|3554.06|3562.88|3554.88|3561.41|3553.41|31
1620467410000|2021-05-08 09:50:10|3562|3554|3562.35|3554.35|3562.35|3554.35|3561.89|3553.89|29
1620467420000|2021-05-08 09:50:20|3562.38|3554.38|3562.9|3554.9|3562.9|3554.9|3562.33|3554.33|33
1620467430000|2021-05-08 09:50:30|3563.12|3555.12|3563.29|3555.29|3563.45|3555.45|3563.12|3555.12|26
1620467440000|2021-05-08 09:50:40|3563.28|3555.28|3563.29|3555.29|3563.33|3555.33|3563.02|3555.02|31
1620467450000|2021-05-08 09:50:50|3563.27|3555.27|3563.51|3555.51|3563.65|3555.65|3563.27|3555.27|21
1620467460000|2021-05-08 09:51:00|3563.53|3555.53|3563.99|3555.99|3564.12|3556.12|3563.53|3555.53|24
1620467470000|2021-05-08 09:51:10|3564.31|3556.31|3564.78|3556.78|3565.2|3557.2|3564.12|3556.12|34
1620467480000|2021-05-08 09:51:20|3564.8|3556.8|3565.02|3557.02|3565.22|3557.22|3564.69|3556.69|31
1620467490000|2021-05-08 09:51:30|3564.95|3556.95|3565.37|3557.37|3565.83|3557.83|3564.91|3556.91|31
1620467500000|2021-05-08 09:51:40|3565.47|3557.47|3566.99|3558.99|3567.29|3559.29|3565.31|3557.31|30
1620467510000|2021-05-08 09:51:50|3566.96|3558.96|3568.15|3560.15|3568.15|3560.15|3566.96|3558.96|14
1620467520000|2021-05-08 09:52:00|3568.35|3560.35|3568.16|3560.16|3568.45|3560.45|3568.04|3560.04|28
1620467530000|2021-05-08 09:52:10|3568.15|3560.15|3568.6|3560.6|3568.74|3560.74|3568.11|3560.11|29
1620467540000|2021-05-08 09:52:20|3568.62|3560.62|3569.04|3561.04|3569.08|3561.08|3568.16|3560.16|27
1620467550000|2021-05-08 09:52:30|3569.65|3561.65|3569.88|3561.88|3569.93|3561.93|3569.64|3561.64|29
1620467560000|2021-05-08 09:52:40|3569.91|3561.91|3570.8|3562.8|3570.8|3562.8|3569.78|3561.78|27
1620467570000|2021-05-08 09:52:50|3570.75|3562.75|3571.14|3563.14|3571.14|3563.14|3570.73|3562.73|12
1620467580000|2021-05-08 09:53:00|3571.09|3563.09|3572.21|3564.21|3572.21|3564.21|3571.09|3563.09|27
1620467590000|2021-05-08 09:53:10|3572.22|3564.22|3573.6|3565.6|3573.63|3565.63|3572.17|3564.17|30
1620467600000|2021-05-08 09:53:20|3573.55|3565.55|3573.08|3565.08|3573.55|3565.55|3572.07|3564.07|31
1620467610000|2021-05-08 09:53:30|3573.07|3565.07|3573.39|3565.39|3573.52|3565.52|3573.07|3565.07|34
1620467620000|2021-05-08 09:53:40|3573.37|3565.37|3575.22|3567.22|3575.22|3567.22|3573.37|3565.37|35
1620467630000|2021-05-08 09:53:50|3575.18|3567.18|3575.2|3567.2|3575.22|3567.22|3574.94|3566.94|27
1620467640000|2021-05-08 09:54:00|3575.17|3567.17|3574.84|3566.84|3575.54|3567.54|3574.46|3566.46|21
1620467650000|2021-05-08 09:54:10|3574.83|3566.83|3575.34|3567.34|3575.35|3567.35|3574.02|3566.02|29
1620467660000|2021-05-08 09:54:20|3575.3|3567.3|3575.56|3567.56|3576.22|3568.22|3575.29|3567.29|28
1620467670000|2021-05-08 09:54:30|3575.57|3567.57|3575.49|3567.49|3575.59|3567.59|3575.4|3567.4|12
1620467680000|2021-05-08 09:54:40|3575.51|3567.51|3576.01|3568.01|3576.01|3568.01|3575.33|3567.33|22
1620467690000|2021-05-08 09:54:50|3576.04|3568.04|3575.98|3567.98|3576.34|3568.34|3575.79|3567.79|23
1620467700000|2021-05-08 09:55:00|3576.1|3568.1|3575.88|3567.88|3576.1|3568.1|3575.7|3567.7|21
1620467710000|2021-05-08 09:55:10|3575.96|3567.96|3576.02|3568.02|3576.05|3568.05|3575.8|3567.8|22
1620467720000|2021-05-08 09:55:20|3576|3568|3575.69|3567.69|3576|3568|3575.64|3567.64|21
1620467730000|2021-05-08 09:55:30|3575.43|3567.43|3574.15|3566.15|3575.43|3567.43|3573.66|3565.66|30
1620467740000|2021-05-08 09:55:40|3574.09|3566.09|3574.49|3566.49|3574.49|3566.49|3574.05|3566.05|27
1620467750000|2021-05-08 09:55:50|3574.51|3566.51|3574.54|3566.54|3574.55|3566.55|3574.41|3566.41|30
1620467760000|2021-05-08 09:56:00|3574.53|3566.53|3576.59|3568.59|3576.65|3568.65|3574.52|3566.52|32
1620467770000|2021-05-08 09:56:10|3576.63|3568.63|3580.04|3572.04|3580.04|3572.04|3576.54|3568.54|27
1620467780000|2021-05-08 09:56:20|3580.02|3572.02|3578.7|3570.7|3580.02|3572.02|3577.77|3569.77|28
1620467790000|2021-05-08 09:56:30|3578.63|3570.63|3578.03|3570.03|3578.63|3570.63|3577.74|3569.74|37
1620467800000|2021-05-08 09:56:40|3578.37|3570.37|3578.79|3570.79|3578.79|3570.79|3578.06|3570.06|34
1620467810000|2021-05-08 09:56:50|3578.71|3570.71|3579.4|3571.4|3579.54|3571.54|3578.71|3570.71|30
1620467820000|2021-05-08 09:57:00|3579.45|3571.45|3578.78|3570.78|3579.45|3571.45|3578.7|3570.7|29
1620467830000|2021-05-08 09:57:10|3578.77|3570.77|3575.26|3567.26|3578.8|3570.8|3574.99|3566.99|31
1620467840000|2021-05-08 09:57:20|3575.25|3567.25|3575.08|3567.08|3575.39|3567.39|3574.99|3566.99|31
1620467850000|2021-05-08 09:57:30|3575|3567|3574.02|3566.02|3575.05|3567.05|3574.02|3566.02|38
1620467860000|2021-05-08 09:57:40|3573.66|3565.66|3571.1|3563.1|3573.76|3565.76|3571.1|3563.1|30
1620467870000|2021-05-08 09:57:50|3571.15|3563.15|3574.24|3566.24|3574.24|3566.24|3570.95|3562.95|37
1620467880000|2021-05-08 09:58:00|3573.83|3565.83|3571.65|3563.65|3573.87|3565.87|3571.65|3563.65|39
1620467890000|2021-05-08 09:58:10|3571.7|3563.7|3571.74|3563.74|3571.74|3563.74|3570.95|3562.95|32
1620467900000|2021-05-08 09:58:20|3571.81|3563.81|3571.85|3563.85|3572.11|3564.11|3571.75|3563.75|32
1620467910000|2021-05-08 09:58:30|3571.86|3563.86|3571.8|3563.8|3571.99|3563.99|3571.77|3563.77|31
1620467920000|2021-05-08 09:58:40|3571.79|3563.79|3572.08|3564.08|3572.41|3564.41|3571.79|3563.79|31
1620467930000|2021-05-08 09:58:50|3572.06|3564.06|3572.83|3564.83|3573.05|3565.05|3572.06|3564.06|29
1620467940000|2021-05-08 09:59:00|3572.8|3564.8|3572.6|3564.6|3573.02|3565.02|3572.52|3564.52|30
1620467950000|2021-05-08 09:59:10|3572.42|3564.42|3569.99|3561.99|3572.42|3564.42|3569.91|3561.91|33
1620467960000|2021-05-08 09:59:20|3569.69|3561.69|3570.04|3562.04|3570.31|3562.31|3569.69|3561.69|30
1620467970000|2021-05-08 09:59:30|3570.09|3562.09|3569.46|3561.46|3570.13|3562.13|3569.43|3561.43|31
1620467980000|2021-05-08 09:59:40|3569.6|3561.6|3569.72|3561.72|3569.83|3561.83|3569.5|3561.5|34
1620467990000|2021-05-08 09:59:50|3569.76|3561.76|3570.2|3562.2|3570.2|3562.2|3569.57|3561.57|31
1620468000000|2021-05-08 10:00:00|3570.31|3562.31|3571.73|3563.73|3572.34|3564.34|3570.26|3562.26|39
1620468010000|2021-05-08 10:00:10|3571.74|3563.74|3571.25|3563.25|3571.83|3563.83|3571.11|3563.11|34
1620468020000|2021-05-08 10:00:20|3571.24|3563.24|3571.42|3563.42|3571.72|3563.72|3570.78|3562.78|32
1620468030000|2021-05-08 10:00:30|3571.41|3563.41|3572.41|3564.41|3572.43|3564.43|3571.41|3563.41|21
1620468040000|2021-05-08 10:00:40|3572.4|3564.4|3572.45|3564.45|3572.5|3564.5|3572.28|3564.28|26
1620468050000|2021-05-08 10:00:50|3572.44|3564.44|3572.54|3564.54|3572.54|3564.54|3572.41|3564.41|18
1620468060000|2021-05-08 10:01:00|3572.65|3564.65|3571.63|3563.63|3572.66|3564.66|3571.63|3563.63|23
1620468070000|2021-05-08 10:01:10|3571.2|3563.2|3570.71|3562.71|3571.2|3563.2|3570.25|3562.25|35
1620468080000|2021-05-08 10:01:20|3570.75|3562.75|3573.16|3565.16|3573.55|3565.55|3569.45|3561.45|37
1620468090000|2021-05-08 10:01:30|3572.96|3564.96|3572.34|3564.34|3572.96|3564.96|3572.22|3564.22|26
1620468100000|2021-05-08 10:01:40|3572.43|3564.43|3572.34|3564.34|3572.58|3564.58|3572.18|3564.18|27
1620468110000|2021-05-08 10:01:50|3572.33|3564.33|3571.79|3563.79|3572.33|3564.33|3571.66|3563.66|25
1620468120000|2021-05-08 10:02:00|3571.83|3563.83|3572.52|3564.52|3572.52|3564.52|3571.81|3563.81|30
1620468130000|2021-05-08 10:02:10|3572.51|3564.51|3571.34|3563.34|3572.56|3564.56|3571.24|3563.24|24
1620468140000|2021-05-08 10:02:20|3571.44|3563.44|3571.23|3563.23|3571.44|3563.44|3571.1|3563.1|20
1620468150000|2021-05-08 10:02:30|3571.24|3563.24|3571.02|3563.02|3571.24|3563.24|3571.01|3563.01|27
1620468160000|2021-05-08 10:02:40|3571|3563|3570.93|3562.93|3571.02|3563.02|3570.86|3562.86|27
1620468170000|2021-05-08 10:02:50|3570.94|3562.94|3570.98|3562.98|3571.04|3563.04|3570.89|3562.89|22
1620468180000|2021-05-08 10:03:00|3570.93|3562.93|3569.94|3561.94|3570.93|3562.93|3569.92|3561.92|17
1620468190000|2021-05-08 10:03:10|3570.09|3562.09|3569.46|3561.46|3570.18|3562.18|3569.32|3561.32|28
1620468200000|2021-05-08 10:03:20|3569.48|3561.48|3569.54|3561.54|3569.63|3561.63|3569.33|3561.33|25
1620468210000|2021-05-08 10:03:30|3569.55|3561.55|3569.49|3561.49|3569.65|3561.65|3569.34|3561.34|30
1620468220000|2021-05-08 10:03:40|3569.56|3561.56|3569.42|3561.42|3569.59|3561.59|3569.37|3561.37|32
1620468230000|2021-05-08 10:03:50|3569.43|3561.43|3569.47|3561.47|3569.61|3561.61|3569.41|3561.41|23
1620468240000|2021-05-08 10:04:00|3569.37|3561.37|3568.6|3560.6|3569.5|3561.5|3568.53|3560.53|36
1620468250000|2021-05-08 10:04:10|3568.61|3560.61|3567.95|3559.95|3568.74|3560.74|3567.95|3559.95|32
1620468260000|2021-05-08 10:04:20|3567.94|3559.94|3566.82|3558.82|3567.99|3559.99|3566.82|3558.82|25
1620468270000|2021-05-08 10:04:30|3566.83|3558.83|3566.96|3558.96|3566.98|3558.98|3566.71|3558.71|29
1620468280000|2021-05-08 10:04:40|3566.91|3558.91|3567.72|3559.72|3567.73|3559.73|3566.91|3558.91|30
1620468290000|2021-05-08 10:04:50|3567.71|3559.71|3567.78|3559.78|3567.78|3559.78|3567.61|3559.61|23
1620468300000|2021-05-08 10:05:00|3567.83|3559.83|3567.86|3559.86|3567.88|3559.88|3567.78|3559.78|24
1620468310000|2021-05-08 10:05:10|3567.85|3559.85|3568.17|3560.17|3568.25|3560.25|3567.83|3559.83|10
1620468320000|2021-05-08 10:05:20|3568.27|3560.27|3568.44|3560.44|3568.54|3560.54|3568.27|3560.27|20
1620468330000|2021-05-08 10:05:30|3568.47|3560.47|3568.34|3560.34|3568.54|3560.54|3568.34|3560.34|28
1620468340000|2021-05-08 10:05:40|3568.4|3560.4|3568.32|3560.32|3568.43|3560.43|3568.1|3560.1|28
1620468350000|2021-05-08 10:05:50|3568.33|3560.33|3568.6|3560.6|3568.65|3560.65|3568.26|3560.26|24
1620468360000|2021-05-08 10:06:00|3568.61|3560.61|3568.11|3560.11|3568.61|3560.61|3568.11|3560.11|25
1620468370000|2021-05-08 10:06:10|3568.09|3560.09|3568.2|3560.2|3568.22|3560.22|3567.96|3559.96|24
1620468380000|2021-05-08 10:06:20|3568.17|3560.17|3567.93|3559.93|3568.2|3560.2|3567.45|3559.45|27
1620468390000|2021-05-08 10:06:30|3567.99|3559.99|3567.11|3559.11|3567.99|3559.99|3566.75|3558.75|36
1620468400000|2021-05-08 10:06:40|3567.12|3559.12|3567.23|3559.23|3567.39|3559.39|3567.12|3559.12|33
1620468410000|2021-05-08 10:06:50|3567.27|3559.27|3567.32|3559.32|3567.33|3559.33|3566.98|3558.98|28
1620468420000|2021-05-08 10:07:00|3567.34|3559.34|3567.2|3559.2|3567.34|3559.34|3567.07|3559.07|31
1620468430000|2021-05-08 10:07:10|3567.21|3559.21|3567.19|3559.19|3567.22|3559.22|3567.09|3559.09|16
1620468440000|2021-05-08 10:07:20|3567.17|3559.17|3568.24|3560.24|3568.24|3560.24|3567.17|3559.17|26
1620468450000|2021-05-08 10:07:30|3568.25|3560.25|3568.08|3560.08|3568.34|3560.34|3568.08|3560.08|16
1620468460000|2021-05-08 10:07:40|3568.2|3560.2|3567.49|3559.49|3568.2|3560.2|3567.19|3559.19|27
1620468470000|2021-05-08 10:07:50|3567.5|3559.5|3567.46|3559.46|3567.82|3559.82|3567.44|3559.44|34
1620468480000|2021-05-08 10:08:00|3567.42|3559.42|3567.55|3559.55|3567.71|3559.71|3567.42|3559.42|27
1620468490000|2021-05-08 10:08:10|3567.6|3559.6|3568.16|3560.16|3568.29|3560.29|3567.6|3559.6|28
1620468500000|2021-05-08 10:08:20|3568.14|3560.14|3568.12|3560.12|3568.17|3560.17|3568.08|3560.08|23
1620468510000|2021-05-08 10:08:30|3568.29|3560.29|3569.01|3561.01|3569.01|3561.01|3568.26|3560.26|35
1620468520000|2021-05-08 10:08:40|3569.07|3561.07|3569.18|3561.18|3569.35|3561.35|3569.07|3561.07|28
1620468530000|2021-05-08 10:08:50|3569.16|3561.16|3569.06|3561.06|3569.19|3561.19|3568.94|3560.94|23
1620468540000|2021-05-08 10:09:00|3569.04|3561.04|3570.73|3562.73|3570.73|3562.73|3568.81|3560.81|27
1620468550000|2021-05-08 10:09:10|3570.96|3562.96|3571.46|3563.46|3571.94|3563.94|3570.91|3562.91|33
1620468560000|2021-05-08 10:09:20|3571.61|3563.61|3572.84|3564.84|3572.84|3564.84|3571.61|3563.61|29
1620468570000|2021-05-08 10:09:30|3572.8|3564.8|3571.27|3563.27|3572.8|3564.8|3570.71|3562.71|34
1620468580000|2021-05-08 10:09:40|3571.26|3563.26|3571.14|3563.14|3571.33|3563.33|3571.01|3563.01|28
1620468590000|2021-05-08 10:09:50|3571.15|3563.15|3570.8|3562.8|3571.15|3563.15|3570.74|3562.74|31
1620468600000|2021-05-08 10:10:00|3570.81|3562.81|3570.8|3562.8|3570.81|3562.81|3570.7|3562.7|30
1620468610000|2021-05-08 10:10:10|3570.81|3562.81|3571.96|3563.96|3572|3564|3570.75|3562.75|26
1620468620000|2021-05-08 10:10:20|3571.97|3563.97|3572.09|3564.09|3572.13|3564.13|3571.51|3563.51|29
1620468630000|2021-05-08 10:10:30|3572.05|3564.05|3571.85|3563.85|3572.07|3564.07|3571.73|3563.73|30
1620468640000|2021-05-08 10:10:40|3571.86|3563.86|3571.79|3563.79|3571.9|3563.9|3571.63|3563.63|21
1620468650000|2021-05-08 10:10:50|3571.81|3563.81|3571.78|3563.78|3571.85|3563.85|3571.61|3563.61|21
1620468660000|2021-05-08 10:11:00|3571.76|3563.76|3571.87|3563.87|3571.87|3563.87|3571.7|3563.7|15
1620468670000|2021-05-08 10:11:10|3571.85|3563.85|3572.77|3564.77|3572.77|3564.77|3571.81|3563.81|25
1620468680000|2021-05-08 10:11:20|3572.78|3564.78|3572.95|3564.95|3573.06|3565.06|3572.74|3564.74|21
1620468690000|2021-05-08 10:11:30|3572.96|3564.96|3572.14|3564.14|3572.96|3564.96|3572.05|3564.05|36
1620468700000|2021-05-08 10:11:40|3572.11|3564.11|3570.51|3562.51|3572.13|3564.13|3570.39|3562.39|28
1620468710000|2021-05-08 10:11:50|3570.36|3562.36|3570.68|3562.68|3570.7|3562.7|3569.72|3561.72|30
1620468720000|2021-05-08 10:12:00|3570.65|3562.65|3569.88|3561.88|3570.75|3562.75|3569.88|3561.88|33
1620468730000|2021-05-08 10:12:10|3569.98|3561.98|3568.79|3560.79|3570.01|3562.01|3568.79|3560.79|29
1620468740000|2021-05-08 10:12:20|3568.65|3560.65|3568.71|3560.71|3568.89|3560.89|3568.56|3560.56|33
1620468750000|2021-05-08 10:12:30|3568.78|3560.78|3568.16|3560.16|3568.78|3560.78|3568.16|3560.16|32
1620468760000|2021-05-08 10:12:40|3568.17|3560.17|3568.56|3560.56|3568.56|3560.56|3568.16|3560.16|25
1620468770000|2021-05-08 10:12:50|3568.52|3560.52|3567.87|3559.87|3568.56|3560.56|3567.67|3559.67|30
1620468780000|2021-05-08 10:13:00|3567.78|3559.78|3561.96|3553.96|3567.86|3559.86|3561.64|3553.64|32
1620468790000|2021-05-08 10:13:10|3562.08|3554.08|3558.97|3550.97|3562.89|3554.89|3558.97|3550.97|35
1620468800000|2021-05-08 10:13:20|3558.94|3550.94|3558.46|3550.46|3560.03|3552.03|3558.34|3550.34|34
1620468810000|2021-05-08 10:13:30|3558.4|3550.4|3559.37|3551.37|3559.37|3551.37|3558.21|3550.21|33
1620468820000|2021-05-08 10:13:40|3559.47|3551.47|3560.43|3552.43|3560.43|3552.43|3559.08|3551.08|35
1620468830000|2021-05-08 10:13:50|3560.52|3552.52|3559.93|3551.93|3561.19|3553.19|3559.91|3551.91|37
1620468840000|2021-05-08 10:14:00|3560.01|3552.01|3560.61|3552.61|3560.61|3552.61|3559.44|3551.44|34
1620468850000|2021-05-08 10:14:10|3560.74|3552.74|3562.67|3554.67|3562.84|3554.84|3560.7|3552.7|35
1620468860000|2021-05-08 10:14:20|3562.88|3554.88|3564.02|3556.02|3564.02|3556.02|3562.88|3554.88|30
1620468870000|2021-05-08 10:14:30|3563.98|3555.98|3564.2|3556.2|3564.2|3556.2|3563.73|3555.73|33
1620468880000|2021-05-08 10:14:40|3564.18|3556.18|3563.74|3555.74|3564.18|3556.18|3563.18|3555.18|33
1620468890000|2021-05-08 10:14:50|3563.78|3555.78|3563.86|3555.86|3563.99|3555.99|3563.77|3555.77|31
1620468900000|2021-05-08 10:15:00|3563.92|3555.92|3562.89|3554.89|3563.93|3555.93|3562.89|3554.89|33
1620468910000|2021-05-08 10:15:10|3562.9|3554.9|3562.07|3554.07|3562.9|3554.9|3562.04|3554.04|31
1620468920000|2021-05-08 10:15:20|3562.05|3554.05|3561.7|3553.7|3562.05|3554.05|3561.7|3553.7|23
1620468930000|2021-05-08 10:15:30|3561.69|3553.69|3561.08|3553.08|3561.7|3553.7|3560.96|3552.96|28
1620468940000|2021-05-08 10:15:40|3561.1|3553.1|3560.57|3552.57|3561.1|3553.1|3560.5|3552.5|25
1620468950000|2021-05-08 10:15:50|3560.58|3552.58|3559.14|3551.14|3560.58|3552.58|3559.12|3551.12|31
1620468960000|2021-05-08 10:16:00|3559.13|3551.13|3558.84|3550.84|3559.13|3551.13|3558.72|3550.72|26
1620468970000|2021-05-08 10:16:10|3558.85|3550.85|3563.73|3555.73|3563.79|3555.79|3558.85|3550.85|36
1620468980000|2021-05-08 10:16:20|3563.77|3555.77|3565.42|3557.42|3565.84|3557.84|3563.77|3555.77|34
1620468990000|2021-05-08 10:16:30|3565.43|3557.43|3563.95|3555.95|3565.43|3557.43|3563.71|3555.71|36
1620469000000|2021-05-08 10:16:40|3563.97|3555.97|3564.36|3556.36|3564.71|3556.71|3563.85|3555.85|37
1620469010000|2021-05-08 10:16:50|3564.34|3556.34|3563.94|3555.94|3564.34|3556.34|3563.94|3555.94|26
1620469020000|2021-05-08 10:17:00|3563.95|3555.95|3563.75|3555.75|3564.04|3556.04|3563.74|3555.74|26
1620469030000|2021-05-08 10:17:10|3563.6|3555.6|3563.11|3555.11|3563.6|3555.6|3563.01|3555.01|33
1620469040000|2021-05-08 10:17:20|3563.12|3555.12|3562.94|3554.94|3563.16|3555.16|3562.93|3554.93|31
1620469050000|2021-05-08 10:17:30|3562.99|3554.99|3561.84|3553.84|3563.01|3555.01|3561.74|3553.74|34
1620469060000|2021-05-08 10:17:40|3561.97|3553.97|3562.03|3554.03|3562.07|3554.07|3561.79|3553.79|22
1620469070000|2021-05-08 10:17:50|3562.01|3554.01|3561.87|3553.87|3562.03|3554.03|3561.76|3553.76|27
1620469080000|2021-05-08 10:18:00|3561.88|3553.88|3561.32|3553.32|3561.88|3553.88|3561.08|3553.08|27
1620469090000|2021-05-08 10:18:10|3561.37|3553.37|3561.23|3553.23|3561.43|3553.43|3560.99|3552.99|33
1620469100000|2021-05-08 10:18:20|3561.24|3553.24|3561.15|3553.15|3561.61|3553.61|3561.04|3553.04|29
1620469110000|2021-05-08 10:18:30|3561.16|3553.16|3561.55|3553.55|3561.55|3553.55|3561.13|3553.13|23
1620469120000|2021-05-08 10:18:40|3561.56|3553.56|3561.45|3553.45|3561.6|3553.6|3561.45|3553.45|24
1620469130000|2021-05-08 10:18:50|3561.43|3553.43|3561.47|3553.47|3561.51|3553.51|3560.94|3552.94|27
1620469140000|2021-05-08 10:19:00|3561.39|3553.39|3562.14|3554.14|3562.14|3554.14|3561.36|3553.36|38
1620469150000|2021-05-08 10:19:10|3562.16|3554.16|3562.18|3554.18|3562.23|3554.23|3562.01|3554.01|24
1620469160000|2021-05-08 10:19:20|3562.21|3554.21|3562.27|3554.27|3562.32|3554.32|3562.19|3554.19|15
1620469170000|2021-05-08 10:19:30|3562.26|3554.26|3562.1|3554.1|3562.49|3554.49|3562.1|3554.1|17
1620469180000|2021-05-08 10:19:40|3562.11|3554.11|3562.13|3554.13|3562.2|3554.2|3562.02|3554.02|20
1620469190000|2021-05-08 10:19:50|3562.14|3554.14|3562.27|3554.27|3562.27|3554.27|3561.99|3553.99|25
1620469200000|2021-05-08 10:20:00|3562.28|3554.28|3561.99|3553.99|3562.28|3554.28|3561.99|3553.99|23
1620469210000|2021-05-08 10:20:10|3561.96|3553.96|3562.18|3554.18|3562.25|3554.25|3561.95|3553.95|22
1620469220000|2021-05-08 10:20:20|3562.25|3554.25|3562.26|3554.26|3562.27|3554.27|3562.23|3554.23|8
1620469230000|2021-05-08 10:20:30|3562.25|3554.25|3559.18|3551.18|3562.32|3554.32|3559.18|3551.18|28
1620469240000|2021-05-08 10:20:40|3559.05|3551.05|3559.34|3551.34|3559.85|3551.85|3559.05|3551.05|38
1620469250000|2021-05-08 10:20:50|3559.21|3551.21|3558.24|3550.24|3559.22|3551.22|3558.19|3550.19|26
1620469260000|2021-05-08 10:21:00|3558.25|3550.25|3558.16|3550.16|3558.27|3550.27|3558.16|3550.16|14
1620469270000|2021-05-08 10:21:10|3558.19|3550.19|3558.26|3550.26|3558.37|3550.37|3558.19|3550.19|22
1620469280000|2021-05-08 10:21:20|3558.25|3550.25|3558.19|3550.19|3558.29|3550.29|3558.19|3550.19|16
1620469290000|2021-05-08 10:21:30|3558.18|3550.18|3558.29|3550.29|3558.32|3550.32|3558.15|3550.15|14
1620469300000|2021-05-08 10:21:40|3558.27|3550.27|3560.91|3552.91|3560.91|3552.91|3558.24|3550.24|31
1620469310000|2021-05-08 10:21:50|3560.81|3552.81|3561.01|3553.01|3561.16|3553.16|3560.81|3552.81|30
1620469320000|2021-05-08 10:22:00|3561|3553|3561.09|3553.09|3561.11|3553.11|3560.95|3552.95|35
1620469330000|2021-05-08 10:22:10|3561.1|3553.1|3559.47|3551.47|3561.14|3553.14|3558.53|3550.53|28
1620469340000|2021-05-08 10:22:20|3559.36|3551.36|3560.19|3552.19|3560.19|3552.19|3559.11|3551.11|30
1620469350000|2021-05-08 10:22:30|3560.36|3552.36|3560.43|3552.43|3560.61|3552.61|3560.35|3552.35|26
1620469360000|2021-05-08 10:22:40|3560.42|3552.42|3560.53|3552.53|3560.58|3552.58|3560.29|3552.29|33
1620469370000|2021-05-08 10:22:50|3560.1|3552.1|3560.12|3552.12|3560.13|3552.13|3559.75|3551.75|31
1620469380000|2021-05-08 10:23:00|3560.16|3552.16|3560.14|3552.14|3560.16|3552.16|3559.5|3551.5|35
1620469390000|2021-05-08 10:23:10|3560.18|3552.18|3560.98|3552.98|3561.01|3553.01|3560.18|3552.18|34
1620469400000|2021-05-08 10:23:20|3561|3553|3560.88|3552.88|3561|3553|3560.78|3552.78|26
1620469410000|2021-05-08 10:23:30|3560.89|3552.89|3560.84|3552.84|3560.93|3552.93|3560.82|3552.82|31
1620469420000|2021-05-08 10:23:40|3560.85|3552.85|3561.89|3553.89|3561.92|3553.92|3560.81|3552.81|28
1620469430000|2021-05-08 10:23:50|3561.96|3553.96|3562.2|3554.2|3562.46|3554.46|3561.88|3553.88|30
1620469440000|2021-05-08 10:24:00|3562.16|3554.16|3562.58|3554.58|3562.58|3554.58|3562.11|3554.11|19
1620469450000|2021-05-08 10:24:10|3562.48|3554.48|3562.43|3554.43|3562.55|3554.55|3562.32|3554.32|29
1620469460000|2021-05-08 10:24:20|3562.41|3554.41|3562.67|3554.67|3562.67|3554.67|3561.95|3553.95|33
1620469470000|2021-05-08 10:24:30|3562.7|3554.7|3562.82|3554.82|3562.85|3554.85|3562.67|3554.67|14
1620469480000|2021-05-08 10:24:40|3562.78|3554.78|3562.71|3554.71|3562.81|3554.81|3562.62|3554.62|30
1620469490000|2021-05-08 10:24:50|3562.72|3554.72|3562.86|3554.86|3562.87|3554.87|3562.71|3554.71|22
1620469500000|2021-05-08 10:25:00|3562.85|3554.85|3562.77|3554.77|3562.85|3554.85|3562.73|3554.73|24
1620469510000|2021-05-08 10:25:10|3562.76|3554.76|3562.88|3554.88|3562.88|3554.88|3562.66|3554.66|25
1620469520000|2021-05-08 10:25:20|3562.87|3554.87|3562.68|3554.68|3562.87|3554.87|3562.64|3554.64|27
1620469530000|2021-05-08 10:25:30|3562.64|3554.64|3561.2|3553.2|3562.76|3554.76|3560.04|3552.04|34
1620469540000|2021-05-08 10:25:40|3561.21|3553.21|3561.59|3553.59|3561.59|3553.59|3560.81|3552.81|30
1620469550000|2021-05-08 10:25:50|3561.58|3553.58|3560.19|3552.19|3561.58|3553.58|3560.19|3552.19|24
1620469560000|2021-05-08 10:26:00|3560.16|3552.16|3560.16|3552.16|3560.21|3552.21|3560.1|3552.1|23
1620469570000|2021-05-08 10:26:10|3560.23|3552.23|3560.16|3552.16|3560.47|3552.47|3560.07|3552.07|33
1620469580000|2021-05-08 10:26:20|3560.19|3552.19|3559.85|3551.85|3560.41|3552.41|3559.81|3551.81|27
1620469590000|2021-05-08 10:26:30|3559.87|3551.87|3559.91|3551.91|3559.91|3551.91|3559.66|3551.66|21
1620469600000|2021-05-08 10:26:40|3559.86|3551.86|3559.87|3551.87|3559.91|3551.91|3559.85|3551.85|21
1620469610000|2021-05-08 10:26:50|3559.88|3551.88|3559.89|3551.89|3559.99|3551.99|3559.87|3551.87|15
1620469620000|2021-05-08 10:27:00|3559.88|3551.88|3560.66|3552.66|3560.76|3552.76|3559.82|3551.82|26
1620469630000|2021-05-08 10:27:10|3560.7|3552.7|3560.84|3552.84|3560.98|3552.98|3560.7|3552.7|21
1620469640000|2021-05-08 10:27:20|3560.8|3552.8|3560.92|3552.92|3560.92|3552.92|3560.74|3552.74|14
1620469650000|2021-05-08 10:27:30|3560.95|3552.95|3559.64|3551.64|3560.97|3552.97|3558.71|3550.71|27
1620469660000|2021-05-08 10:27:40|3559.72|3551.72|3560.69|3552.69|3560.69|3552.69|3559.4|3551.4|37
1620469670000|2021-05-08 10:27:50|3560.78|3552.78|3561.81|3553.81|3562.15|3554.15|3560.78|3552.78|32
1620469680000|2021-05-08 10:28:00|3561.79|3553.79|3561.54|3553.54|3561.8|3553.8|3561.48|3553.48|27
1620469690000|2021-05-08 10:28:10|3561.64|3553.64|3561.66|3553.66|3561.85|3553.85|3561.61|3553.61|33
1620469700000|2021-05-08 10:28:20|3561.69|3553.69|3561.91|3553.91|3562.11|3554.11|3561.66|3553.66|26
1620469710000|2021-05-08 10:28:30|3561.09|3553.09|3560.51|3552.51|3561.09|3553.09|3558.07|3550.07|36
1620469720000|2021-05-08 10:28:40|3560.48|3552.48|3560.36|3552.36|3560.56|3552.56|3559.77|3551.77|33
1620469730000|2021-05-08 10:28:50|3560.33|3552.33|3560.63|3552.63|3560.66|3552.66|3560.21|3552.21|29
1620469740000|2021-05-08 10:29:00|3560.65|3552.65|3559.07|3551.07|3560.66|3552.66|3558.79|3550.79|36
1620469750000|2021-05-08 10:29:10|3559.15|3551.15|3561.21|3553.21|3562.28|3554.28|3559.15|3551.15|38
1620469760000|2021-05-08 10:29:20|3561.19|3553.19|3561.68|3553.68|3561.72|3553.72|3561.19|3553.19|33
1620469770000|2021-05-08 10:29:30|3561.67|3553.67|3561.65|3553.65|3561.68|3553.68|3561.53|3553.53|31
1620469780000|2021-05-08 10:29:40|3561.64|3553.64|3561.84|3553.84|3562.16|3554.16|3561.64|3553.64|23
1620469790000|2021-05-08 10:29:50|3561.77|3553.77|3561.68|3553.68|3561.77|3553.77|3561.56|3553.56|26
1620469800000|2021-05-08 10:30:00|3561.79|3553.79|3561.77|3553.77|3561.89|3553.89|3561.76|3553.76|27
1620469810000|2021-05-08 10:30:10|3561.78|3553.78|3562.25|3554.25|3562.34|3554.34|3561.6|3553.6|34
1620469820000|2021-05-08 10:30:20|3561.46|3553.46|3560.81|3552.81|3561.46|3553.46|3560.21|3552.21|35
1620469830000|2021-05-08 10:30:30|3560.83|3552.83|3561.02|3553.02|3561.2|3553.2|3560.83|3552.83|32
1620469840000|2021-05-08 10:30:40|3561.24|3553.24|3562.2|3554.2|3562.56|3554.56|3561.22|3553.22|24
1620469850000|2021-05-08 10:30:50|3562.05|3554.05|3562.2|3554.2|3562.31|3554.31|3561.94|3553.94|30
1620469860000|2021-05-08 10:31:00|3562.19|3554.19|3562.2|3554.2|3562.25|3554.25|3562.15|3554.15|20
1620469870000|2021-05-08 10:31:10|3562.19|3554.19|3562.22|3554.22|3562.22|3554.22|3562.04|3554.04|10
1620469880000|2021-05-08 10:31:20|3562.27|3554.27|3562.3|3554.3|3562.33|3554.33|3562.27|3554.27|8
1620469890000|2021-05-08 10:31:30|3562.29|3554.29|3562.98|3554.98|3563.01|3555.01|3562.17|3554.17|25
1620469900000|2021-05-08 10:31:40|3562.94|3554.94|3563.42|3555.42|3563.54|3555.54|3562.89|3554.89|33
1620469910000|2021-05-08 10:31:50|3563.46|3555.46|3563.18|3555.18|3563.69|3555.69|3563.15|3555.15|26
1620469920000|2021-05-08 10:32:00|3563.26|3555.26|3563.3|3555.3|3563.91|3555.91|3563.15|3555.15|21
1620469930000|2021-05-08 10:32:10|3563|3555|3565.07|3557.07|3565.07|3557.07|3561.9|3553.9|37
1620469940000|2021-05-08 10:32:20|3565.06|3557.06|3565|3557|3565.34|3557.34|3564.71|3556.71|30
1620469950000|2021-05-08 10:32:30|3565.04|3557.04|3564.9|3556.9|3565.26|3557.26|3564.85|3556.85|30
1620469960000|2021-05-08 10:32:40|3564.89|3556.89|3564.67|3556.67|3564.98|3556.98|3564.67|3556.67|19
1620469970000|2021-05-08 10:32:50|3564.71|3556.71|3563.03|3555.03|3564.79|3556.79|3561.9|3553.9|36
1620469980000|2021-05-08 10:33:00|3562.98|3554.98|3562.92|3554.92|3563.51|3555.51|3562.85|3554.85|30
1620469990000|2021-05-08 10:33:10|3562.79|3554.79|3563.02|3555.02|3563.09|3555.09|3562.79|3554.79|21
1620470000000|2021-05-08 10:33:20|3563|3555|3562.67|3554.67|3563.03|3555.03|3562.67|3554.67|9
1620470010000|2021-05-08 10:33:30|3562.59|3554.59|3561.1|3553.1|3562.59|3554.59|3560.89|3552.89|32
1620470020000|2021-05-08 10:33:40|3560.94|3552.94|3560.33|3552.33|3560.95|3552.95|3560.26|3552.26|30
1620470030000|2021-05-08 10:33:50|3560.55|3552.55|3561.16|3553.16|3562.45|3554.45|3560.53|3552.53|36
1620470040000|2021-05-08 10:34:00|3561|3553|3560.75|3552.75|3561.3|3553.3|3560.43|3552.43|33
1620470050000|2021-05-08 10:34:10|3560.73|3552.73|3560.44|3552.44|3560.73|3552.73|3560.4|3552.4|27
1620470060000|2021-05-08 10:34:20|3560.39|3552.39|3559.33|3551.33|3560.47|3552.47|3559.33|3551.33|24
1620470070000|2021-05-08 10:34:30|3559.28|3551.28|3558.02|3550.02|3559.28|3551.28|3557.9|3549.9|30
1620470080000|2021-05-08 10:34:40|3557.51|3549.51|3556.97|3548.97|3557.52|3549.52|3556.47|3548.47|32
1620470090000|2021-05-08 10:34:50|3556.88|3548.88|3556.44|3548.44|3556.88|3548.88|3556.44|3548.44|28
1620470100000|2021-05-08 10:35:00|3556.4|3548.4|3555.63|3547.63|3556.4|3548.4|3555.47|3547.47|30
1620470110000|2021-05-08 10:35:10|3555.36|3547.36|3555.31|3547.31|3555.88|3547.88|3555.31|3547.31|30
1620470120000|2021-05-08 10:35:20|3554.6|3546.6|3551.57|3543.57|3554.6|3546.6|3551.42|3543.42|32
1620470130000|2021-05-08 10:35:30|3551.42|3543.42|3552.18|3544.18|3552.32|3544.32|3549.62|3541.62|37
1620470140000|2021-05-08 10:35:40|3551.51|3543.51|3550.92|3542.92|3551.51|3543.51|3550.74|3542.74|30
1620470150000|2021-05-08 10:35:50|3551.15|3543.15|3551.17|3543.17|3551.25|3543.25|3549.95|3541.95|26
1620470160000|2021-05-08 10:36:00|3551.23|3543.23|3552.62|3544.62|3552.71|3544.71|3550.97|3542.97|33
1620470170000|2021-05-08 10:36:10|3552.8|3544.8|3552.27|3544.27|3552.8|3544.8|3552.18|3544.18|22
1620470180000|2021-05-08 10:36:20|3552.31|3544.31|3552.36|3544.36|3553.55|3545.55|3552.3|3544.3|25
1620470190000|2021-05-08 10:36:30|3552.45|3544.45|3552.85|3544.85|3552.9|3544.9|3552.33|3544.33|26
1620470200000|2021-05-08 10:36:40|3553.01|3545.01|3553.21|3545.21|3553.3|3545.3|3552.94|3544.94|21
1620470210000|2021-05-08 10:36:50|3553.24|3545.24|3552.88|3544.88|3553.24|3545.24|3552.84|3544.84|26
1620470220000|2021-05-08 10:37:00|3552.85|3544.85|3552.61|3544.61|3552.92|3544.92|3552.61|3544.61|27
1620470230000|2021-05-08 10:37:10|3552.6|3544.6|3553.19|3545.19|3553.26|3545.26|3552.6|3544.6|23
1620470240000|2021-05-08 10:37:20|3553.17|3545.17|3553.23|3545.23|3553.39|3545.39|3553.06|3545.06|25
1620470250000|2021-05-08 10:37:30|3553.04|3545.04|3552.94|3544.94|3553.07|3545.07|3552.89|3544.89|21
1620470260000|2021-05-08 10:37:40|3553.02|3545.02|3553.11|3545.11|3553.11|3545.11|3553|3545|19
1620470270000|2021-05-08 10:37:50|3553.15|3545.15|3553.13|3545.13|3553.15|3545.15|3552.84|3544.84|26
1620470280000|2021-05-08 10:38:00|3553.12|3545.12|3554.26|3546.26|3554.38|3546.38|3553.12|3545.12|30
1620470290000|2021-05-08 10:38:10|3554.28|3546.28|3557.26|3549.26|3557.26|3549.26|3554.28|3546.28|35
1620470300000|2021-05-08 10:38:20|3557.17|3549.17|3556.55|3548.55|3557.59|3549.59|3556.5|3548.5|32
1620470310000|2021-05-08 10:38:30|3556.53|3548.53|3555.8|3547.8|3556.53|3548.53|3555.45|3547.45|34
1620470320000|2021-05-08 10:38:40|3555.79|3547.79|3555.37|3547.37|3555.85|3547.85|3555.18|3547.18|27
1620470330000|2021-05-08 10:38:50|3555.38|3547.38|3555.81|3547.81|3555.81|3547.81|3555.3|3547.3|23
1620470340000|2021-05-08 10:39:00|3555.84|3547.84|3555.16|3547.16|3556.34|3548.34|3555.1|3547.1|33
1620470350000|2021-05-08 10:39:10|3555.27|3547.27|3556.38|3548.38|3556.38|3548.38|3555.08|3547.08|33
1620470360000|2021-05-08 10:39:20|3556.37|3548.37|3557.38|3549.38|3557.42|3549.42|3556.25|3548.25|28
1620470370000|2021-05-08 10:39:30|3557.37|3549.37|3557.24|3549.24|3557.4|3549.4|3557.07|3549.07|9
1620470380000|2021-05-08 10:39:40|3557.25|3549.25|3557.25|3549.25|3557.25|3549.25|3557.21|3549.21|4
1620470390000|2021-05-08 10:39:50|3557.24|3549.24|3556.97|3548.97|3557.25|3549.25|3556.97|3548.97|8
1620470400000|2021-05-08 10:40:00|3556.95|3548.95|3556.85|3548.85|3557.1|3549.1|3556.75|3548.75|30
1620470410000|2021-05-08 10:40:10|3556.87|3548.87|3555.34|3547.34|3556.87|3548.87|3554.45|3546.45|30
1620470420000|2021-05-08 10:40:20|3555.37|3547.37|3554.68|3546.68|3555.57|3547.57|3554.67|3546.67|19
1620470430000|2021-05-08 10:40:30|3554.82|3546.82|3553.91|3545.91|3554.82|3546.82|3553.61|3545.61|30
1620470440000|2021-05-08 10:40:40|3553.96|3545.96|3553.81|3545.81|3553.99|3545.99|3553.81|3545.81|15
1620470450000|2021-05-08 10:40:50|3553.82|3545.82|3552.55|3544.55|3553.83|3545.83|3552.26|3544.26|31
1620470460000|2021-05-08 10:41:00|3552.41|3544.41|3552.21|3544.21|3552.49|3544.49|3552.16|3544.16|25
1620470470000|2021-05-08 10:41:10|3552.24|3544.24|3551.33|3543.33|3552.31|3544.31|3551.33|3543.33|29
1620470480000|2021-05-08 10:41:20|3550.94|3542.94|3549.77|3541.77|3550.94|3542.94|3548.2|3540.2|38
1620470490000|2021-05-08 10:41:30|3549.51|3541.51|3550.13|3542.13|3550.18|3542.18|3549.4|3541.4|34
1620470500000|2021-05-08 10:41:40|3550.12|3542.12|3549.7|3541.7|3550.17|3542.17|3549.33|3541.33|36
1620470510000|2021-05-08 10:41:50|3549.76|3541.76|3549.59|3541.59|3549.76|3541.76|3549.06|3541.06|29
1620470520000|2021-05-08 10:42:00|3549.6|3541.6|3548.76|3540.76|3549.62|3541.62|3548.69|3540.69|35
1620470530000|2021-05-08 10:42:10|3548.8|3540.8|3548.91|3540.91|3548.93|3540.93|3548.75|3540.75|30
1620470540000|2021-05-08 10:42:20|3548.9|3540.9|3549.39|3541.39|3549.41|3541.41|3548.84|3540.84|30
1620470550000|2021-05-08 10:42:30|3549.46|3541.46|3549.39|3541.39|3549.6|3541.6|3549.19|3541.19|28
1620470560000|2021-05-08 10:42:40|3549.31|3541.31|3550.57|3542.57|3550.58|3542.58|3549.31|3541.31|23
1620470570000|2021-05-08 10:42:50|3550.62|3542.62|3550.47|3542.47|3550.64|3542.64|3550.42|3542.42|24
1620470580000|2021-05-08 10:43:00|3550.49|3542.49|3551.31|3543.31|3551.42|3543.42|3550.49|3542.49|30
1620470590000|2021-05-08 10:43:10|3551.3|3543.3|3551.29|3543.29|3551.89|3543.89|3551.05|3543.05|27
1620470600000|2021-05-08 10:43:20|3551.18|3543.18|3551.73|3543.73|3551.79|3543.79|3551.18|3543.18|24
1620470610000|2021-05-08 10:43:30|3551.75|3543.75|3551.76|3543.76|3551.89|3543.89|3551.7|3543.7|17
1620470620000|2021-05-08 10:43:40|3551.77|3543.77|3552.23|3544.23|3552.34|3544.34|3551.76|3543.76|25
1620470630000|2021-05-08 10:43:50|3552.17|3544.17|3551.1|3543.1|3552.17|3544.17|3551.07|3543.07|34
1620470640000|2021-05-08 10:44:00|3551.09|3543.09|3549.51|3541.51|3551.15|3543.15|3549.38|3541.38|37
1620470650000|2021-05-08 10:44:10|3549.62|3541.62|3548.97|3540.97|3549.73|3541.73|3548.97|3540.97|27
1620470660000|2021-05-08 10:44:20|3548.9|3540.9|3542.93|3534.93|3549.12|3541.12|3541.27|3533.27|39
1620470670000|2021-05-08 10:44:30|3543.27|3535.27|3539.68|3531.68|3543.66|3535.66|3539.6|3531.6|36
1620470680000|2021-05-08 10:44:40|3539.69|3531.69|3538.93|3530.93|3540.57|3532.57|3538.93|3530.93|39
1620470690000|2021-05-08 10:44:50|3538.82|3530.82|3538.8|3530.8|3539.93|3531.93|3538.8|3530.8|36
1620470700000|2021-05-08 10:45:00|3538.53|3530.53|3539.43|3531.43|3539.43|3531.43|3537.5|3529.5|39
1620470710000|2021-05-08 10:45:10|3539.42|3531.42|3538.83|3530.83|3539.42|3531.42|3538.14|3530.14|34
1620470720000|2021-05-08 10:45:20|3538.81|3530.81|3539.34|3531.34|3539.41|3531.41|3538.56|3530.56|36
1620470730000|2021-05-08 10:45:30|3539.26|3531.26|3539.87|3531.87|3539.92|3531.92|3539.24|3531.24|33
1620470740000|2021-05-08 10:45:40|3539.88|3531.88|3541.99|3533.99|3542.01|3534.01|3539.88|3531.88|32
1620470750000|2021-05-08 10:45:50|3542|3534|3541.4|3533.4|3542.27|3534.27|3540.97|3532.97|25
1620470760000|2021-05-08 10:46:00|3541.43|3533.43|3542.69|3534.69|3542.69|3534.69|3541.42|3533.42|33
1620470770000|2021-05-08 10:46:10|3542.62|3534.62|3543.04|3535.04|3544.63|3536.63|3542.62|3534.62|33
1620470780000|2021-05-08 10:46:20|3542.92|3534.92|3542.93|3534.93|3544.51|3536.51|3542.71|3534.71|30
1620470790000|2021-05-08 10:46:30|3544.28|3536.28|3543.73|3535.73|3544.84|3536.84|3543.64|3535.64|30
1620470800000|2021-05-08 10:46:40|3543.75|3535.75|3543.47|3535.47|3543.75|3535.75|3543.43|3535.43|31
1620470810000|2021-05-08 10:46:50|3543.62|3535.62|3545.29|3537.29|3545.29|3537.29|3543.37|3535.37|31
1620470820000|2021-05-08 10:47:00|3545.28|3537.28|3543.27|3535.27|3545.31|3537.31|3543.27|3535.27|35
1620470830000|2021-05-08 10:47:10|3543.35|3535.35|3543.9|3535.9|3543.99|3535.99|3543.35|3535.35|22
1620470840000|2021-05-08 10:47:20|3543.96|3535.96|3543.77|3535.77|3543.96|3535.96|3543.72|3535.72|19
1620470850000|2021-05-08 10:47:30|3543.8|3535.8|3544.11|3536.11|3544.15|3536.15|3543.8|3535.8|20
1620470860000|2021-05-08 10:47:40|3544.1|3536.1|3545.28|3537.28|3545.28|3537.28|3544.08|3536.08|25
1620470870000|2021-05-08 10:47:50|3545.29|3537.29|3547.22|3539.22|3547.47|3539.47|3545.26|3537.26|33
1620470880000|2021-05-08 10:48:00|3547.19|3539.19|3545.11|3537.11|3547.25|3539.25|3544.95|3536.95|32
1620470890000|2021-05-08 10:48:10|3545.08|3537.08|3545.81|3537.81|3545.82|3537.82|3545.08|3537.08|30
1620470900000|2021-05-08 10:48:20|3545.89|3537.89|3546.81|3538.81|3546.85|3538.85|3545.89|3537.89|33
1620470910000|2021-05-08 10:48:30|3546.87|3538.87|3547.31|3539.31|3547.41|3539.41|3546.87|3538.87|26
1620470920000|2021-05-08 10:48:40|3547.32|3539.32|3546.03|3538.03|3547.37|3539.37|3545.77|3537.77|32
1620470930000|2021-05-08 10:48:50|3546.06|3538.06|3546.07|3538.07|3546.2|3538.2|3545.99|3537.99|24
1620470940000|2021-05-08 10:49:00|3546.19|3538.19|3546.3|3538.3|3546.41|3538.41|3546.17|3538.17|23
1620470950000|2021-05-08 10:49:10|3546.35|3538.35|3546.18|3538.18|3546.46|3538.46|3546.14|3538.14|24
1620470960000|2021-05-08 10:49:20|3546.19|3538.19|3546.75|3538.75|3546.75|3538.75|3546.19|3538.19|26
1620470970000|2021-05-08 10:49:30|3546.88|3538.88|3547.22|3539.22|3547.26|3539.26|3546.74|3538.74|28
1620470980000|2021-05-08 10:49:40|3547.19|3539.19|3547.36|3539.36|3547.39|3539.39|3547.19|3539.19|9
1620470990000|2021-05-08 10:49:50|3547.35|3539.35|3546.79|3538.79|3547.39|3539.39|3546.79|3538.79|20
1620471000000|2021-05-08 10:50:00|3546.92|3538.92|3546.15|3538.15|3546.92|3538.92|3546.15|3538.15|28
1620471010000|2021-05-08 10:50:10|3546.16|3538.16|3544.68|3536.68|3546.16|3538.16|3544.61|3536.61|31
1620471020000|2021-05-08 10:50:20|3544.67|3536.67|3544.67|3536.67|3544.85|3536.85|3544.67|3536.67|19
1620471030000|2021-05-08 10:50:30|3544.62|3536.62|3543.99|3535.99|3544.62|3536.62|3543.89|3535.89|25
1620471040000|2021-05-08 10:50:40|3543.96|3535.96|3544.37|3536.37|3544.37|3536.37|3543.96|3535.96|20
1620471050000|2021-05-08 10:50:50|3544.4|3536.4|3544.23|3536.23|3544.52|3536.52|3544.21|3536.21|17
1620471060000|2021-05-08 10:51:00|3544.25|3536.25|3544.3|3536.3|3544.32|3536.32|3544.06|3536.06|26
1620471070000|2021-05-08 10:51:10|3544.29|3536.29|3542.76|3534.76|3544.34|3536.34|3542.58|3534.58|29
1620471080000|2021-05-08 10:51:20|3543.07|3535.07|3541.08|3533.08|3543.31|3535.31|3539.51|3531.51|38
1620471090000|2021-05-08 10:51:30|3541.13|3533.13|3541.66|3533.66|3542.49|3534.49|3541.12|3533.12|33
1620471100000|2021-05-08 10:51:40|3541.7|3533.7|3538.82|3530.82|3541.7|3533.7|3538.81|3530.81|31
1620471110000|2021-05-08 10:51:50|3538.88|3530.88|3540.38|3532.38|3540.89|3532.89|3538.84|3530.84|34
1620471120000|2021-05-08 10:52:00|3540.79|3532.79|3537.73|3529.73|3541.72|3533.72|3537.73|3529.73|34
1620471130000|2021-05-08 10:52:10|3537.72|3529.72|3537.79|3529.79|3539.38|3531.38|3537.64|3529.64|34
1620471140000|2021-05-08 10:52:20|3537.81|3529.81|3538.24|3530.24|3538.25|3530.25|3537.8|3529.8|19
1620471150000|2021-05-08 10:52:30|3538.22|3530.22|3538.07|3530.07|3538.24|3530.24|3537.83|3529.83|27
1620471160000|2021-05-08 10:52:40|3538.37|3530.37|3539.29|3531.29|3539.29|3531.29|3538.37|3530.37|13
1620471170000|2021-05-08 10:52:50|3539.18|3531.18|3543.57|3535.57|3543.6|3535.6|3539.15|3531.15|36
1620471180000|2021-05-08 10:53:00|3543.63|3535.63|3542.33|3534.33|3543.63|3535.63|3542.33|3534.33|24
1620471190000|2021-05-08 10:53:10|3542.32|3534.32|3542.36|3534.36|3542.6|3534.6|3541.6|3533.6|34
1620471200000|2021-05-08 10:53:20|3542.51|3534.51|3543.48|3535.48|3543.54|3535.54|3542.51|3534.51|20
1620471210000|2021-05-08 10:53:30|3543.25|3535.25|3539.88|3531.88|3543.25|3535.25|3539.1|3531.1|37
1620471220000|2021-05-08 10:53:40|3540.04|3532.04|3540.39|3532.39|3540.81|3532.81|3540.04|3532.04|32
1620471230000|2021-05-08 10:53:50|3540.55|3532.55|3540.59|3532.59|3541.07|3533.07|3540.29|3532.29|35
1620471240000|2021-05-08 10:54:00|3540.57|3532.57|3540.21|3532.21|3540.95|3532.95|3539.99|3531.99|26
1620471250000|2021-05-08 10:54:10|3540.24|3532.24|3541.39|3533.39|3541.39|3533.39|3540.2|3532.2|29
1620471260000|2021-05-08 10:54:20|3541.38|3533.38|3540.6|3532.6|3541.38|3533.38|3540.41|3532.41|27
1620471270000|2021-05-08 10:54:30|3540.65|3532.65|3540.62|3532.62|3540.95|3532.95|3540.61|3532.61|28
1620471280000|2021-05-08 10:54:40|3540.58|3532.58|3541.38|3533.38|3541.38|3533.38|3540.46|3532.46|33
1620471290000|2021-05-08 10:54:50|3541.39|3533.39|3544.02|3536.02|3544.05|3536.05|3541.39|3533.39|28
1620471300000|2021-05-08 10:55:00|3543.99|3535.99|3543.77|3535.77|3544.18|3536.18|3543.63|3535.63|30
1620471310000|2021-05-08 10:55:10|3543.73|3535.73|3543.17|3535.17|3544.19|3536.19|3543.12|3535.12|33
1620471320000|2021-05-08 10:55:20|3543.16|3535.16|3542.42|3534.42|3543.34|3535.34|3542.3|3534.3|31
1620471330000|2021-05-08 10:55:30|3542.43|3534.43|3543.06|3535.06|3543.14|3535.14|3542.43|3534.43|22
1620471340000|2021-05-08 10:55:40|3543.08|3535.08|3542.83|3534.83|3543.08|3535.08|3542.5|3534.5|25
1620471350000|2021-05-08 10:55:50|3542.82|3534.82|3543.5|3535.5|3543.65|3535.65|3542.82|3534.82|27
1620471360000|2021-05-08 10:56:00|3543.51|3535.51|3543.83|3535.83|3543.83|3535.83|3543.48|3535.48|25
1620471370000|2021-05-08 10:56:10|3543.82|3535.82|3543.78|3535.78|3543.96|3535.96|3543.78|3535.78|26
1620471380000|2021-05-08 10:56:20|3543.86|3535.86|3544.12|3536.12|3544.16|3536.16|3543.84|3535.84|17
1620471390000|2021-05-08 10:56:30|3544.09|3536.09|3544.01|3536.01|3544.31|3536.31|3543.96|3535.96|33
1620471400000|2021-05-08 10:56:40|3543.99|3535.99|3545.51|3537.51|3545.51|3537.51|3543.99|3535.99|26
1620471410000|2021-05-08 10:56:50|3545.5|3537.5|3546.1|3538.1|3546.61|3538.61|3545.5|3537.5|31
1620471420000|2021-05-08 10:57:00|3546.02|3538.02|3547.14|3539.14|3547.16|3539.16|3546.01|3538.01|31
1620471430000|2021-05-08 10:57:10|3547.24|3539.24|3546.45|3538.45|3547.24|3539.24|3546.29|3538.29|30
1620471440000|2021-05-08 10:57:20|3546.47|3538.47|3546.44|3538.44|3546.89|3538.89|3546.39|3538.39|28
1620471450000|2021-05-08 10:57:30|3546.43|3538.43|3546.02|3538.02|3546.46|3538.46|3545.95|3537.95|28
1620471460000|2021-05-08 10:57:40|3546.04|3538.04|3545.15|3537.15|3546.07|3538.07|3544.99|3536.99|34
1620471470000|2021-05-08 10:57:50|3545.17|3537.17|3544.14|3536.14|3545.83|3537.83|3544.12|3536.12|36
1620471480000|2021-05-08 10:58:00|3544.19|3536.19|3542.86|3534.86|3544.23|3536.23|3542.82|3534.82|32
1620471490000|2021-05-08 10:58:10|3542.87|3534.87|3544.09|3536.09|3544.19|3536.19|3542.87|3534.87|32
1620471500000|2021-05-08 10:58:20|3544.06|3536.06|3544.16|3536.16|3544.52|3536.52|3544.06|3536.06|23
1620471510000|2021-05-08 10:58:30|3544.17|3536.17|3544.16|3536.16|3544.17|3536.17|3543.78|3535.78|27
1620471520000|2021-05-08 10:58:40|3544.17|3536.17|3543.55|3535.55|3544.17|3536.17|3543.53|3535.53|24
1620471530000|2021-05-08 10:58:50|3543.57|3535.57|3543.78|3535.78|3543.78|3535.78|3543.57|3535.57|24
1620471540000|2021-05-08 10:59:00|3543.76|3535.76|3543.16|3535.16|3543.89|3535.89|3543.16|3535.16|29
1620471550000|2021-05-08 10:59:10|3543.14|3535.14|3543.11|3535.11|3543.14|3535.14|3542.95|3534.95|24
1620471560000|2021-05-08 10:59:20|3543.12|3535.12|3543.1|3535.1|3543.38|3535.38|3543.03|3535.03|32
1620471570000|2021-05-08 10:59:30|3543.14|3535.14|3543.53|3535.53|3543.7|3535.7|3543.1|3535.1|29
1620471580000|2021-05-08 10:59:40|3543.5|3535.5|3543.51|3535.51|3543.73|3535.73|3543.28|3535.28|23
1620471590000|2021-05-08 10:59:50|3543.55|3535.55|3543.95|3535.95|3543.95|3535.95|3543.5|3535.5|11
1620471600000|2021-05-08 11:00:00|3543.96|3535.96|3544.88|3536.88|3544.88|3536.88|3543.93|3535.93|26
1620471610000|2021-05-08 11:00:10|3544.87|3536.87|3544.5|3536.5|3545.62|3537.62|3544.45|3536.45|37
1620471620000|2021-05-08 11:00:20|3544.38|3536.38|3544.77|3536.77|3545.23|3537.23|3544.38|3536.38|28
1620471630000|2021-05-08 11:00:30|3544.75|3536.75|3545.16|3537.16|3545.2|3537.2|3544.75|3536.75|31
1620471640000|2021-05-08 11:00:40|3545.15|3537.15|3545.13|3537.13|3545.25|3537.25|3545.07|3537.07|17
1620471650000|2021-05-08 11:00:50|3545.09|3537.09|3545.43|3537.43|3545.54|3537.54|3545.09|3537.09|20
1620471660000|2021-05-08 11:01:00|3545.44|3537.44|3546.89|3538.89|3547.4|3539.4|3545.44|3537.44|32
1620471670000|2021-05-08 11:01:10|3546.87|3538.87|3546.75|3538.75|3547.08|3539.08|3546.48|3538.48|34
1620471680000|2021-05-08 11:01:20|3546.76|3538.76|3546.56|3538.56|3546.77|3538.77|3546.53|3538.53|28
1620471690000|2021-05-08 11:01:30|3546.61|3538.61|3546.83|3538.83|3546.93|3538.93|3546.5|3538.5|28
1620471700000|2021-05-08 11:01:40|3546.85|3538.85|3547.4|3539.4|3547.42|3539.42|3546.85|3538.85|24
1620471710000|2021-05-08 11:01:50|3547.45|3539.45|3545.92|3537.92|3547.45|3539.45|3545.92|3537.92|34
1620471720000|2021-05-08 11:02:00|3546.03|3538.03|3544.72|3536.72|3546.03|3538.03|3544.71|3536.71|34
1620471730000|2021-05-08 11:02:10|3544.73|3536.73|3544.5|3536.5|3544.99|3536.99|3544.5|3536.5|24
1620471740000|2021-05-08 11:02:20|3544.51|3536.51|3545.45|3537.45|3546.1|3538.1|3544.39|3536.39|32
1620471750000|2021-05-08 11:02:30|3545.37|3537.37|3543.33|3535.33|3545.37|3537.37|3543.07|3535.07|35
1620471760000|2021-05-08 11:02:40|3543.38|3535.38|3543.33|3535.33|3543.58|3535.58|3543.2|3535.2|28
1620471770000|2021-05-08 11:02:50|3543.37|3535.37|3543.24|3535.24|3543.44|3535.44|3543.2|3535.2|27
1620471780000|2021-05-08 11:03:00|3543.2|3535.2|3542.77|3534.77|3543.2|3535.2|3542.51|3534.51|31
1620471790000|2021-05-08 11:03:10|3542.68|3534.68|3543.42|3535.42|3543.48|3535.48|3542.56|3534.56|28
1620471800000|2021-05-08 11:03:20|3543.43|3535.43|3544.61|3536.61|3544.61|3536.61|3543.41|3535.41|27
1620471810000|2021-05-08 11:03:30|3544.63|3536.63|3545.7|3537.7|3545.7|3537.7|3544.54|3536.54|36
1620471820000|2021-05-08 11:03:40|3545.86|3537.86|3545.57|3537.57|3546.67|3538.67|3545.3|3537.3|30
1620471830000|2021-05-08 11:03:50|3545.55|3537.55|3545.75|3537.75|3546.21|3538.21|3545.55|3537.55|30
1620471840000|2021-05-08 11:04:00|3546.1|3538.1|3545.67|3537.67|3546.22|3538.22|3545.64|3537.64|18
1620471850000|2021-05-08 11:04:10|3545.92|3537.92|3545.88|3537.88|3546.73|3538.73|3545.53|3537.53|20
1620471860000|2021-05-08 11:04:20|3545.87|3537.87|3546.85|3538.85|3546.85|3538.85|3545.75|3537.75|19
1620471870000|2021-05-08 11:04:30|3546.84|3538.84|3546.45|3538.45|3546.86|3538.86|3546.45|3538.45|6
1620471880000|2021-05-08 11:04:40|3546.49|3538.49|3546.5|3538.5|3546.68|3538.68|3546.46|3538.46|11
1620471890000|2021-05-08 11:04:50|3546.61|3538.61|3546.45|3538.45|3546.61|3538.61|3546.44|3538.44|4
1620471900000|2021-05-08 11:05:00|3546.41|3538.41|3544.09|3536.09|3546.41|3538.41|3543.9|3535.9|28
1620471910000|2021-05-08 11:05:10|3544.08|3536.08|3544.01|3536.01|3544.13|3536.13|3543.96|3535.96|26
1620471920000|2021-05-08 11:05:20|3544.02|3536.02|3543.93|3535.93|3544.14|3536.14|3543.92|3535.92|15
1620471930000|2021-05-08 11:05:30|3543.92|3535.92|3543.99|3535.99|3544.16|3536.16|3543.92|3535.92|29
1620471940000|2021-05-08 11:05:40|3544.02|3536.02|3544.36|3536.36|3544.52|3536.52|3544.01|3536.01|25
1620471950000|2021-05-08 11:05:50|3544.5|3536.5|3544.06|3536.06|3544.54|3536.54|3543.93|3535.93|21
1620471960000|2021-05-08 11:06:00|3544.03|3536.03|3544.01|3536.01|3544.05|3536.05|3544.01|3536.01|12
1620471970000|2021-05-08 11:06:10|3544.02|3536.02|3544.57|3536.57|3544.57|3536.57|3544.02|3536.02|19
1620471980000|2021-05-08 11:06:20|3544.59|3536.59|3545.12|3537.12|3545.15|3537.15|3544.51|3536.51|27
1620471990000|2021-05-08 11:06:30|3545.13|3537.13|3545.62|3537.62|3545.82|3537.82|3545.08|3537.08|10
1620472000000|2021-05-08 11:06:40|3545.64|3537.64|3545.1|3537.1|3545.64|3537.64|3545.06|3537.06|13
1620472010000|2021-05-08 11:06:50|3545.18|3537.18|3545.67|3537.67|3545.67|3537.67|3544.92|3536.92|24
1620472020000|2021-05-08 11:07:00|3545.68|3537.68|3546.43|3538.43|3547.15|3539.15|3545.58|3537.58|29
1620472030000|2021-05-08 11:07:10|3546.5|3538.5|3545.96|3537.96|3546.5|3538.5|3545.88|3537.88|31
1620472040000|2021-05-08 11:07:20|3545.97|3537.97|3546.61|3538.61|3546.71|3538.71|3545.87|3537.87|22
1620472050000|2021-05-08 11:07:30|3546.57|3538.57|3545.71|3537.71|3546.61|3538.61|3544.82|3536.82|31
1620472060000|2021-05-08 11:07:40|3545.72|3537.72|3545.48|3537.48|3545.75|3537.75|3545.32|3537.32|31
1620472070000|2021-05-08 11:07:50|3545.49|3537.49|3546.03|3538.03|3546.47|3538.47|3545.44|3537.44|27
1620472080000|2021-05-08 11:08:00|3546|3538|3546.26|3538.26|3546.32|3538.32|3546|3538|17
1620472090000|2021-05-08 11:08:10|3546.21|3538.21|3546.04|3538.04|3546.25|3538.25|3545.75|3537.75|21
1620472100000|2021-05-08 11:08:20|3546.02|3538.02|3545.85|3537.85|3546.02|3538.02|3545.82|3537.82|12
1620472110000|2021-05-08 11:08:30|3545.91|3537.91|3545.86|3537.86|3545.91|3537.91|3545.85|3537.85|4
1620472120000|2021-05-08 11:08:40|3545.89|3537.89|3546.05|3538.05|3546.11|3538.11|3545.84|3537.84|18
1620472130000|2021-05-08 11:08:50|3546.02|3538.02|3546.7|3538.7|3546.75|3538.75|3546|3538|17
1620472140000|2021-05-08 11:09:00|3546.74|3538.74|3547.43|3539.43|3547.47|3539.47|3546.56|3538.56|16
1620472150000|2021-05-08 11:09:10|3547.4|3539.4|3547.08|3539.08|3547.4|3539.4|3547.02|3539.02|23
1620472160000|2021-05-08 11:09:20|3547.09|3539.09|3546.97|3538.97|3547.23|3539.23|3546.97|3538.97|25
1620472170000|2021-05-08 11:09:30|3546.98|3538.98|3547.06|3539.06|3547.1|3539.1|3546.98|3538.98|13
1620472180000|2021-05-08 11:09:40|3547|3539|3547.15|3539.15|3547.15|3539.15|3547|3539|15
1620472190000|2021-05-08 11:09:50|3547.14|3539.14|3546.57|3538.57|3547.14|3539.14|3546.24|3538.24|25
1620472200000|2021-05-08 11:10:00|3546.55|3538.55|3546.41|3538.41|3546.6|3538.6|3546.41|3538.41|13
1620472210000|2021-05-08 11:10:10|3546.4|3538.4|3546.27|3538.27|3546.55|3538.55|3546.27|3538.27|17
1620472220000|2021-05-08 11:10:20|3546.31|3538.31|3545.93|3537.93|3546.32|3538.32|3545.93|3537.93|29
1620472230000|2021-05-08 11:10:30|3545.91|3537.91|3546.02|3538.02|3546.04|3538.04|3545.91|3537.91|15
1620472240000|2021-05-08 11:10:40|3546.05|3538.05|3545.84|3537.84|3546.09|3538.09|3545.83|3537.83|24
1620472250000|2021-05-08 11:10:50|3545.86|3537.86|3545.4|3537.4|3546.28|3538.28|3545.38|3537.38|29
1620472260000|2021-05-08 11:11:00|3545.38|3537.38|3544.31|3536.31|3545.39|3537.39|3544.3|3536.3|12
1620472270000|2021-05-08 11:11:10|3544.3|3536.3|3544.27|3536.27|3544.38|3536.38|3544.26|3536.26|24
1620472280000|2021-05-08 11:11:20|3544.28|3536.28|3546.08|3538.08|3546.31|3538.31|3544.27|3536.27|25
1620472290000|2021-05-08 11:11:30|3546.07|3538.07|3546.78|3538.78|3546.82|3538.82|3546.07|3538.07|36
1620472300000|2021-05-08 11:11:40|3546.59|3538.59|3545.93|3537.93|3546.59|3538.59|3545.9|3537.9|31
1620472310000|2021-05-08 11:11:50|3545.92|3537.92|3546.19|3538.19|3546.19|3538.19|3545.92|3537.92|29
1620472320000|2021-05-08 11:12:00|3546.16|3538.16|3546.38|3538.38|3546.63|3538.63|3546.16|3538.16|22
1620472330000|2021-05-08 11:12:10|3546.4|3538.4|3544.91|3536.91|3546.53|3538.53|3544.91|3536.91|33
1620472340000|2021-05-08 11:12:20|3544.4|3536.4|3544.3|3536.3|3544.91|3536.91|3544.3|3536.3|29
1620472350000|2021-05-08 11:12:30|3544.32|3536.32|3544.58|3536.58|3544.72|3536.72|3544.32|3536.32|28
1620472360000|2021-05-08 11:12:40|3544.6|3536.6|3544.26|3536.26|3544.6|3536.6|3544.16|3536.16|26
1620472370000|2021-05-08 11:12:50|3544.27|3536.27|3544.55|3536.55|3544.7|3536.7|3544.23|3536.23|23
1620472380000|2021-05-08 11:13:00|3544.51|3536.51|3544.51|3536.51|3544.62|3536.62|3544.51|3536.51|21
1620472390000|2021-05-08 11:13:10|3544.49|3536.49|3544.36|3536.36|3544.5|3536.5|3544.36|3536.36|15
1620472400000|2021-05-08 11:13:20|3544.35|3536.35|3545.53|3537.53|3546.06|3538.06|3544.35|3536.35|32
1620472410000|2021-05-08 11:13:30|3545.52|3537.52|3545.26|3537.26|3545.52|3537.52|3545.26|3537.26|26
1620472420000|2021-05-08 11:13:40|3545.27|3537.27|3545.17|3537.17|3545.54|3537.54|3545.17|3537.17|27
1620472430000|2021-05-08 11:13:50|3545.39|3537.39|3545.68|3537.68|3545.68|3537.68|3545.25|3537.25|29
1620472440000|2021-05-08 11:14:00|3545.67|3537.67|3546.01|3538.01|3546.01|3538.01|3545.59|3537.59|32
1620472450000|2021-05-08 11:14:10|3546.05|3538.05|3546|3538|3546.12|3538.12|3545.85|3537.85|23
1620472460000|2021-05-08 11:14:20|3545.89|3537.89|3546.26|3538.26|3546.43|3538.43|3545.89|3537.89|25
1620472470000|2021-05-08 11:14:30|3546.71|3538.71|3547.02|3539.02|3547.07|3539.07|3546.71|3538.71|35
1620472480000|2021-05-08 11:14:40|3547.01|3539.01|3545.86|3537.86|3547.02|3539.02|3545.82|3537.82|29
1620472490000|2021-05-08 11:14:50|3545.93|3537.93|3545.83|3537.83|3545.93|3537.93|3545.76|3537.76|14
1620472500000|2021-05-08 11:15:00|3545.78|3537.78|3546.02|3538.02|3546.06|3538.06|3545.75|3537.75|23
1620472510000|2021-05-08 11:15:10|3546.05|3538.05|3546.11|3538.11|3546.12|3538.12|3546.01|3538.01|24
1620472520000|2021-05-08 11:15:20|3546.12|3538.12|3545.98|3537.98|3546.12|3538.12|3545.9|3537.9|27
1620472530000|2021-05-08 11:15:30|3546.02|3538.02|3545.54|3537.54|3546.05|3538.05|3544.93|3536.93|30
1620472540000|2021-05-08 11:15:40|3545.53|3537.53|3544.66|3536.66|3545.58|3537.58|3544.34|3536.34|34
1620472550000|2021-05-08 11:15:50|3544.68|3536.68|3544.46|3536.46|3544.79|3536.79|3544.45|3536.45|28
1620472560000|2021-05-08 11:16:00|3544.49|3536.49|3544.63|3536.63|3544.68|3536.68|3544.44|3536.44|24
1620472570000|2021-05-08 11:16:10|3544.65|3536.65|3543.88|3535.88|3544.65|3536.65|3543.88|3535.88|25
1620472580000|2021-05-08 11:16:20|3543.89|3535.89|3545.59|3537.59|3545.71|3537.71|3543.87|3535.87|24
1620472590000|2021-05-08 11:16:30|3545.61|3537.61|3545.52|3537.52|3545.64|3537.64|3545.49|3537.49|26
1620472600000|2021-05-08 11:16:40|3545.53|3537.53|3545.45|3537.45|3545.53|3537.53|3545.18|3537.18|20
1620472610000|2021-05-08 11:16:50|3545.47|3537.47|3545.46|3537.46|3545.47|3537.47|3545.4|3537.4|10
1620472620000|2021-05-08 11:17:00|3545.52|3537.52|3544.71|3536.71|3545.52|3537.52|3544.66|3536.66|29
1620472630000|2021-05-08 11:17:10|3544.75|3536.75|3544.05|3536.05|3544.75|3536.75|3543.92|3535.92|29
1620472640000|2021-05-08 11:17:20|3544.13|3536.13|3540|3532|3544.17|3536.17|3539.9|3531.9|33
1620472650000|2021-05-08 11:17:30|3540.05|3532.05|3540.5|3532.5|3540.62|3532.62|3539.94|3531.94|29
1620472660000|2021-05-08 11:17:40|3540.51|3532.51|3540.13|3532.13|3540.51|3532.51|3539.92|3531.92|20
1620472670000|2021-05-08 11:17:50|3540.11|3532.11|3539.07|3531.07|3540.15|3532.15|3539.02|3531.02|35
1620472680000|2021-05-08 11:18:00|3539.17|3531.17|3538.63|3530.63|3539.17|3531.17|3538.63|3530.63|20
1620472690000|2021-05-08 11:18:10|3538.64|3530.64|3538.55|3530.55|3539|3531|3537.62|3529.62|34
1620472700000|2021-05-08 11:18:20|3538|3530|3536.58|3528.58|3538.12|3530.12|3536.56|3528.56|37
1620472710000|2021-05-08 11:18:30|3536.47|3528.47|3538.48|3530.48|3538.96|3530.96|3536.4|3528.4|36
1620472720000|2021-05-08 11:18:40|3538.46|3530.46|3537.83|3529.83|3538.57|3530.57|3537.83|3529.83|30
1620472730000|2021-05-08 11:18:50|3537.82|3529.82|3534.04|3526.04|3537.85|3529.85|3533.7|3525.7|37
1620472740000|2021-05-08 11:19:00|3534.41|3526.41|3537.32|3529.32|3537.32|3529.32|3534.41|3526.41|39
1620472750000|2021-05-08 11:19:10|3537.34|3529.34|3539.56|3531.56|3539.56|3531.56|3537.12|3529.12|37
1620472760000|2021-05-08 11:19:20|3539.53|3531.53|3542.12|3534.12|3542.16|3534.16|3539.37|3531.37|36
1620472770000|2021-05-08 11:19:30|3541.29|3533.29|3543.04|3535.04|3543.08|3535.08|3540.66|3532.66|38
1620472780000|2021-05-08 11:19:40|3543.19|3535.19|3541.06|3533.06|3543.19|3535.19|3540.45|3532.45|35
1620472790000|2021-05-08 11:19:50|3541.19|3533.19|3541.04|3533.04|3542.3|3534.3|3540.42|3532.42|35
1620472800000|2021-05-08 11:20:00|3541.12|3533.12|3542.57|3534.57|3542.57|3534.57|3540.83|3532.83|32
1620472810000|2021-05-08 11:20:10|3542.59|3534.59|3542.79|3534.79|3542.79|3534.79|3542.39|3534.39|28
1620472820000|2021-05-08 11:20:20|3542.84|3534.84|3546.24|3538.24|3546.24|3538.24|3542.84|3534.84|34
1620472830000|2021-05-08 11:20:30|3546.25|3538.25|3546.27|3538.27|3546.29|3538.29|3545.53|3537.53|32
1620472840000|2021-05-08 11:20:40|3546.28|3538.28|3543.6|3535.6|3546.28|3538.28|3542.93|3534.93|33
1620472850000|2021-05-08 11:20:50|3543.74|3535.74|3545|3537|3545|3537|3543.74|3535.74|26
1620472860000|2021-05-08 11:21:00|3545.03|3537.03|3545.07|3537.07|3545.16|3537.16|3544.93|3536.93|28
1620472870000|2021-05-08 11:21:10|3545.03|3537.03|3544.84|3536.84|3545.15|3537.15|3544.51|3536.51|34
1620472880000|2021-05-08 11:21:20|3545.47|3537.47|3545.52|3537.52|3545.57|3537.57|3545.35|3537.35|22
1620472890000|2021-05-08 11:21:30|3545.48|3537.48|3545.45|3537.45|3545.56|3537.56|3545.45|3537.45|10
1620472900000|2021-05-08 11:21:40|3545.47|3537.47|3544.8|3536.8|3545.49|3537.49|3544.74|3536.74|21
1620472910000|2021-05-08 11:21:50|3544.87|3536.87|3545.35|3537.35|3545.37|3537.37|3544.81|3536.81|19
1620472920000|2021-05-08 11:22:00|3545.33|3537.33|3545.02|3537.02|3545.34|3537.34|3544.91|3536.91|31
1620472930000|2021-05-08 11:22:10|3545.04|3537.04|3545.47|3537.47|3545.69|3537.69|3544.67|3536.67|31
1620472940000|2021-05-08 11:22:20|3545.49|3537.49|3543.57|3535.57|3545.5|3537.5|3543.46|3535.46|30
1620472950000|2021-05-08 11:22:30|3543.62|3535.62|3545.15|3537.15|3545.15|3537.15|3543.62|3535.62|26
1620472960000|2021-05-08 11:22:40|3545.16|3537.16|3545.17|3537.17|3545.17|3537.17|3544.99|3536.99|12
1620472970000|2021-05-08 11:22:50|3545.16|3537.16|3544.64|3536.64|3545.17|3537.17|3544.64|3536.64|17
1620472980000|2021-05-08 11:23:00|3544.76|3536.76|3544.96|3536.96|3544.96|3536.96|3544.58|3536.58|13
1620472990000|2021-05-08 11:23:10|3544.97|3536.97|3544.87|3536.87|3545|3537|3544.69|3536.69|14
1620473000000|2021-05-08 11:23:20|3544.85|3536.85|3544.47|3536.47|3545.01|3537.01|3544.35|3536.35|28
1620473010000|2021-05-08 11:23:30|3544.54|3536.54|3542.73|3534.73|3544.78|3536.78|3542.72|3534.72|27
1620473020000|2021-05-08 11:23:40|3542.66|3534.66|3543.07|3535.07|3543.07|3535.07|3542.19|3534.19|28
1620473030000|2021-05-08 11:23:50|3543.06|3535.06|3541.93|3533.93|3543.26|3535.26|3541.93|3533.93|28
1620473040000|2021-05-08 11:24:00|3541.88|3533.88|3544.08|3536.08|3544.08|3536.08|3541.74|3533.74|20
1620473050000|2021-05-08 11:24:10|3544.11|3536.11|3543.36|3535.36|3544.11|3536.11|3543.29|3535.29|29
1620473060000|2021-05-08 11:24:20|3543.34|3535.34|3542.61|3534.61|3543.37|3535.37|3542.61|3534.61|32
1620473070000|2021-05-08 11:24:30|3542.63|3534.63|3542.28|3534.28|3542.7|3534.7|3542.28|3534.28|15
1620473080000|2021-05-08 11:24:40|3542.27|3534.27|3541.62|3533.62|3542.41|3534.41|3541.36|3533.36|25
1620473090000|2021-05-08 11:24:50|3541.71|3533.71|3539.05|3531.05|3541.72|3533.72|3539.05|3531.05|27
1620473100000|2021-05-08 11:25:00|3539.01|3531.01|3538.65|3530.65|3539.01|3531.01|3537.93|3529.93|27
1620473110000|2021-05-08 11:25:10|3538.66|3530.66|3538.36|3530.36|3538.66|3530.66|3537.81|3529.81|25
1620473120000|2021-05-08 11:25:20|3538.54|3530.54|3538.92|3530.92|3538.98|3530.98|3538.54|3530.54|25
1620473130000|2021-05-08 11:25:30|3538.93|3530.93|3539.01|3531.01|3539.02|3531.02|3538.83|3530.83|20
1620473140000|2021-05-08 11:25:40|3539|3531|3539.29|3531.29|3539.43|3531.43|3539|3531|19
1620473150000|2021-05-08 11:25:50|3539.35|3531.35|3539.36|3531.36|3539.45|3531.45|3539.16|3531.16|33
1620473160000|2021-05-08 11:26:00|3539.4|3531.4|3540.17|3532.17|3540.2|3532.2|3539.36|3531.36|22
1620473170000|2021-05-08 11:26:10|3540.19|3532.19|3543.16|3535.16|3543.31|3535.31|3540.19|3532.19|32
1620473180000|2021-05-08 11:26:20|3543.34|3535.34|3543.27|3535.27|3544.2|3536.2|3543.25|3535.25|34
1620473190000|2021-05-08 11:26:30|3543.26|3535.26|3544.05|3536.05|3544.33|3536.33|3543.26|3535.26|35
1620473200000|2021-05-08 11:26:40|3544.04|3536.04|3543.75|3535.75|3544.08|3536.08|3543.61|3535.61|28
1620473210000|2021-05-08 11:26:50|3543.77|3535.77|3544.29|3536.29|3544.74|3536.74|3543.65|3535.65|19
1620473220000|2021-05-08 11:27:00|3544.15|3536.15|3544.41|3536.41|3544.41|3536.41|3544.15|3536.15|14
1620473230000|2021-05-08 11:27:10|3544.45|3536.45|3545.49|3537.49|3545.55|3537.55|3544.17|3536.17|23
1620473240000|2021-05-08 11:27:20|3545.46|3537.46|3543.06|3535.06|3545.46|3537.46|3543.06|3535.06|13
1620473250000|2021-05-08 11:27:30|3542.89|3534.89|3543.11|3535.11|3544.31|3536.31|3542.68|3534.68|33
1620473260000|2021-05-08 11:27:40|3543.23|3535.23|3543.69|3535.69|3544.11|3536.11|3543.23|3535.23|33
1620473270000|2021-05-08 11:27:50|3543.73|3535.73|3542.76|3534.76|3543.83|3535.83|3542.76|3534.76|33
1620473280000|2021-05-08 11:28:00|3542.81|3534.81|3543.45|3535.45|3543.52|3535.52|3542.81|3534.81|17
1620473290000|2021-05-08 11:28:10|3543.46|3535.46|3542.97|3534.97|3543.51|3535.51|3542.91|3534.91|26
1620473300000|2021-05-08 11:28:20|3542.98|3534.98|3542.56|3534.56|3543|3535|3542.53|3534.53|14
1620473310000|2021-05-08 11:28:30|3542.54|3534.54|3542.81|3534.81|3542.81|3534.81|3542.53|3534.53|5
1620473320000|2021-05-08 11:28:40|3542.85|3534.85|3544.9|3536.9|3546.1|3538.1|3542.85|3534.85|33
1620473330000|2021-05-08 11:28:50|3544.88|3536.88|3543.15|3535.15|3544.95|3536.95|3543.15|3535.15|22
1620473340000|2021-05-08 11:29:00|3543|3535|3544.39|3536.39|3544.39|3536.39|3542.74|3534.74|32
1620473350000|2021-05-08 11:29:10|3544.4|3536.4|3544.63|3536.63|3544.78|3536.78|3544.3|3536.3|34
1620473360000|2021-05-08 11:29:20|3544.6|3536.6|3545.63|3537.63|3545.71|3537.71|3544.44|3536.44|24
1620473370000|2021-05-08 11:29:30|3545.62|3537.62|3545.58|3537.58|3546.33|3538.33|3545.46|3537.46|31
1620473380000|2021-05-08 11:29:40|3545.52|3537.52|3546.03|3538.03|3546.03|3538.03|3545.5|3537.5|13
1620473390000|2021-05-08 11:29:50|3546.14|3538.14|3546.08|3538.08|3546.16|3538.16|3545.96|3537.96|18
1620473400000|2021-05-08 11:30:00|3546.13|3538.13|3546.46|3538.46|3546.53|3538.53|3546.12|3538.12|27
1620473410000|2021-05-08 11:30:10|3546.42|3538.42|3546.78|3538.78|3546.79|3538.79|3546.42|3538.42|24
1620473420000|2021-05-08 11:30:20|3546.69|3538.69|3547.39|3539.39|3547.39|3539.39|3546.6|3538.6|18
1620473430000|2021-05-08 11:30:30|3547.4|3539.4|3547.4|3539.4|3547.42|3539.42|3547.3|3539.3|9
1620473440000|2021-05-08 11:30:40|3547.41|3539.41|3547.45|3539.45|3547.45|3539.45|3547.28|3539.28|10
1620473450000|2021-05-08 11:30:50|3547.34|3539.34|3547.45|3539.45|3547.49|3539.49|3547.25|3539.25|12
1620473460000|2021-05-08 11:31:00|3547.41|3539.41|3547.82|3539.82|3547.84|3539.84|3547.41|3539.41|19
1620473470000|2021-05-08 11:31:10|3547.78|3539.78|3548.78|3540.78|3548.94|3540.94|3547.78|3539.78|26
1620473480000|2021-05-08 11:31:20|3548.83|3540.83|3548.76|3540.76|3548.89|3540.89|3548.73|3540.73|24
1620473490000|2021-05-08 11:31:30|3548.7|3540.7|3548.68|3540.68|3548.82|3540.82|3548.66|3540.66|18
1620473500000|2021-05-08 11:31:40|3548.82|3540.82|3548.46|3540.46|3548.82|3540.82|3548.44|3540.44|20
1620473510000|2021-05-08 11:31:50|3548.47|3540.47|3548.49|3540.49|3548.51|3540.51|3548.45|3540.45|27
1620473520000|2021-05-08 11:32:00|3548.45|3540.45|3548.84|3540.84|3548.84|3540.84|3548.44|3540.44|22
1620473530000|2021-05-08 11:32:10|3548.61|3540.61|3548.86|3540.86|3548.89|3540.89|3548.61|3540.61|23
1620473540000|2021-05-08 11:32:20|3548.88|3540.88|3548.33|3540.33|3548.92|3540.92|3548.33|3540.33|18
1620473550000|2021-05-08 11:32:30|3548.34|3540.34|3548.52|3540.52|3548.76|3540.76|3548.34|3540.34|30
1620473560000|2021-05-08 11:32:40|3548.49|3540.49|3548.51|3540.51|3548.65|3540.65|3548.48|3540.48|29
1620473570000|2021-05-08 11:32:50|3548.5|3540.5|3548.75|3540.75|3548.8|3540.8|3548.5|3540.5|22
1620473580000|2021-05-08 11:33:00|3548.72|3540.72|3550.25|3542.25|3550.32|3542.32|3548.72|3540.72|23
1620473590000|2021-05-08 11:33:10|3550.29|3542.29|3551.09|3543.09|3551.09|3543.09|3550.29|3542.29|29
1620473600000|2021-05-08 11:33:20|3551.17|3543.17|3552.7|3544.7|3552.71|3544.71|3550.82|3542.82|25
1620473610000|2021-05-08 11:33:30|3552.57|3544.57|3552.73|3544.73|3552.82|3544.82|3552.11|3544.11|30
1620473620000|2021-05-08 11:33:40|3552.65|3544.65|3553.13|3545.13|3553.45|3545.45|3552.65|3544.65|27
1620473630000|2021-05-08 11:33:50|3553.21|3545.21|3553.06|3545.06|3553.25|3545.25|3552.77|3544.77|24
1620473640000|2021-05-08 11:34:00|3553.04|3545.04|3550.16|3542.16|3553.05|3545.05|3549.85|3541.85|29
1620473650000|2021-05-08 11:34:10|3550.15|3542.15|3552.58|3544.58|3552.63|3544.63|3550.06|3542.06|26
1620473660000|2021-05-08 11:34:20|3552.66|3544.66|3552.66|3544.66|3553.62|3545.62|3552.63|3544.63|27
1620473670000|2021-05-08 11:34:30|3552.8|3544.8|3552.8|3544.8|3553.01|3545.01|3552.79|3544.79|18
1620473680000|2021-05-08 11:34:40|3552.81|3544.81|3552.72|3544.72|3552.95|3544.95|3552.66|3544.66|19
1620473690000|2021-05-08 11:34:50|3552.98|3544.98|3552.69|3544.69|3552.98|3544.98|3552.68|3544.68|23
1620473700000|2021-05-08 11:35:00|3552.88|3544.88|3552.79|3544.79|3553.24|3545.24|3552.62|3544.62|23
1620473710000|2021-05-08 11:35:10|3552.8|3544.8|3552.92|3544.92|3553.2|3545.2|3552.79|3544.79|19
1620473720000|2021-05-08 11:35:20|3552.96|3544.96|3554.48|3546.48|3554.54|3546.54|3552.86|3544.86|18
1620473730000|2021-05-08 11:35:30|3554.53|3546.53|3554.43|3546.43|3554.55|3546.55|3554.43|3546.43|16
1620473740000|2021-05-08 11:35:40|3554.47|3546.47|3554.39|3546.39|3554.47|3546.47|3554.39|3546.39|9
1620473750000|2021-05-08 11:35:50|3554.43|3546.43|3553.03|3545.03|3554.45|3546.45|3552.35|3544.35|23
1620473760000|2021-05-08 11:36:00|3553.07|3545.07|3555.4|3547.4|3555.4|3547.4|3553.07|3545.07|30
1620473770000|2021-05-08 11:36:10|3555.3|3547.3|3556.14|3548.14|3556.14|3548.14|3555.3|3547.3|27
1620473780000|2021-05-08 11:36:20|3556.03|3548.03|3557.09|3549.09|3557.18|3549.18|3555.8|3547.8|25
1620473790000|2021-05-08 11:36:30|3557.13|3549.13|3556.59|3548.59|3557.44|3549.44|3556.3|3548.3|22
1620473800000|2021-05-08 11:36:40|3556.31|3548.31|3557.25|3549.25|3557.26|3549.26|3555.94|3547.94|29
1620473810000|2021-05-08 11:36:50|3557.19|3549.19|3557.26|3549.26|3557.56|3549.56|3556.49|3548.49|25
1620473820000|2021-05-08 11:37:00|3557.32|3549.32|3557.06|3549.06|3557.33|3549.33|3556.14|3548.14|34
1620473830000|2021-05-08 11:37:10|3557.07|3549.07|3557|3549|3557.25|3549.25|3557|3549|22
1620473840000|2021-05-08 11:37:20|3557.01|3549.01|3558.18|3550.18|3558.19|3550.19|3556.69|3548.69|22
1620473850000|2021-05-08 11:37:30|3558.17|3550.17|3556.35|3548.35|3558.17|3550.17|3555.99|3547.99|34
1620473860000|2021-05-08 11:37:40|3556.36|3548.36|3555.79|3547.79|3556.36|3548.36|3555.78|3547.78|27
1620473870000|2021-05-08 11:37:50|3555.78|3547.78|3555.61|3547.61|3555.81|3547.81|3555.17|3547.17|27
1620473880000|2021-05-08 11:38:00|3555.66|3547.66|3555.85|3547.85|3556.03|3548.03|3555.63|3547.63|34
1620473890000|2021-05-08 11:38:10|3555.83|3547.83|3555.62|3547.62|3555.93|3547.93|3555.54|3547.54|25
1620473900000|2021-05-08 11:38:20|3555.59|3547.59|3554.1|3546.1|3555.6|3547.6|3554.1|3546.1|29
1620473910000|2021-05-08 11:38:30|3554.06|3546.06|3553.4|3545.4|3554.06|3546.06|3553.39|3545.39|18
1620473920000|2021-05-08 11:38:40|3553.38|3545.38|3552.82|3544.82|3553.4|3545.4|3552.81|3544.81|28
1620473930000|2021-05-08 11:38:50|3552.75|3544.75|3551.37|3543.37|3552.75|3544.75|3551.37|3543.37|32
1620473940000|2021-05-08 11:39:00|3551.27|3543.27|3551.34|3543.34|3552.16|3544.16|3551.1|3543.1|37
1620473950000|2021-05-08 11:39:10|3551.42|3543.42|3551.88|3543.88|3552.14|3544.14|3551.41|3543.41|28
1620473960000|2021-05-08 11:39:20|3551.84|3543.84|3551.46|3543.46|3551.84|3543.84|3551.39|3543.39|30
1620473970000|2021-05-08 11:39:30|3551.45|3543.45|3551.36|3543.36|3551.48|3543.48|3551.32|3543.32|21
1620473980000|2021-05-08 11:39:40|3551.37|3543.37|3550.64|3542.64|3551.37|3543.37|3550.64|3542.64|18
1620473990000|2021-05-08 11:39:50|3550.66|3542.66|3550.37|3542.37|3550.66|3542.66|3550.26|3542.26|17
1620474000000|2021-05-08 11:40:00|3550.38|3542.38|3553.26|3545.26|3553.36|3545.36|3550.31|3542.31|30
1620474010000|2021-05-08 11:40:10|3553.25|3545.25|3552.66|3544.66|3553.36|3545.36|3552.55|3544.55|34
1620474020000|2021-05-08 11:40:20|3552.64|3544.64|3551.61|3543.61|3552.72|3544.72|3551.61|3543.61|24
1620474030000|2021-05-08 11:40:30|3551.64|3543.64|3549.63|3541.63|3551.69|3543.69|3549.63|3541.63|33
1620474040000|2021-05-08 11:40:40|3549.67|3541.67|3547.7|3539.7|3549.67|3541.67|3547.7|3539.7|32
1620474050000|2021-05-08 11:40:50|3547.61|3539.61|3543.19|3535.19|3547.7|3539.7|3543.06|3535.06|37
1620474060000|2021-05-08 11:41:00|3543.02|3535.02|3543.16|3535.16|3544.68|3536.68|3542.94|3534.94|34
1620474070000|2021-05-08 11:41:10|3543.1|3535.1|3542.83|3534.83|3543.98|3535.98|3542.83|3534.83|28
1620474080000|2021-05-08 11:41:20|3542.4|3534.4|3541.22|3533.22|3542.77|3534.77|3541.22|3533.22|27
1620474090000|2021-05-08 11:41:30|3541.1|3533.1|3539.99|3531.99|3541.5|3533.5|3539.95|3531.95|35
1620474100000|2021-05-08 11:41:40|3539.95|3531.95|3542.45|3534.45|3542.45|3534.45|3538.87|3530.87|35
1620474110000|2021-05-08 11:41:50|3542.61|3534.61|3542.8|3534.8|3542.99|3534.99|3542.48|3534.48|35
1620474120000|2021-05-08 11:42:00|3542.83|3534.83|3541.13|3533.13|3543.04|3535.04|3540.59|3532.59|35
1620474130000|2021-05-08 11:42:10|3541.12|3533.12|3540.78|3532.78|3541.15|3533.15|3540.72|3532.72|31
1620474140000|2021-05-08 11:42:20|3540.77|3532.77|3541.02|3533.02|3541.26|3533.26|3540.69|3532.69|26
1620474150000|2021-05-08 11:42:30|3541.05|3533.05|3542.4|3534.4|3542.4|3534.4|3541.03|3533.03|30
1620474160000|2021-05-08 11:42:40|3542.44|3534.44|3543.57|3535.57|3543.65|3535.65|3542.12|3534.12|28
1620474170000|2021-05-08 11:42:50|3543.59|3535.59|3543.32|3535.32|3543.59|3535.59|3543.04|3535.04|29
1620474180000|2021-05-08 11:43:00|3543.51|3535.51|3543.84|3535.84|3543.84|3535.84|3543.16|3535.16|31
1620474190000|2021-05-08 11:43:10|3544.05|3536.05|3545.18|3537.18|3545.42|3537.42|3544.05|3536.05|30
1620474200000|2021-05-08 11:43:20|3545.19|3537.19|3545.64|3537.64|3545.65|3537.65|3545.15|3537.15|18
1620474210000|2021-05-08 11:43:30|3545.57|3537.57|3545.74|3537.74|3545.75|3537.75|3545.56|3537.56|24
1620474220000|2021-05-08 11:43:40|3545.76|3537.76|3545.8|3537.8|3545.97|3537.97|3545.52|3537.52|25
1620474230000|2021-05-08 11:43:50|3545.58|3537.58|3547.16|3539.16|3547.21|3539.21|3545.58|3537.58|19
1620474240000|2021-05-08 11:44:00|3546.99|3538.99|3549.15|3541.15|3549.15|3541.15|3546.99|3538.99|6
1620474250000|2021-05-08 11:44:10|3549.16|3541.16|3549.24|3541.24|3549.39|3541.39|3549.16|3541.16|13
1620474260000|2021-05-08 11:44:20|3549.25|3541.25|3546.79|3538.79|3549.37|3541.37|3546.31|3538.31|31
1620474270000|2021-05-08 11:44:30|3546.87|3538.87|3548.11|3540.11|3548.54|3540.54|3546.87|3538.87|32
1620474280000|2021-05-08 11:44:40|3548.17|3540.17|3548.37|3540.37|3548.38|3540.38|3547.99|3539.99|26
1620474290000|2021-05-08 11:44:50|3548.3|3540.3|3548.31|3540.31|3548.32|3540.32|3548.14|3540.14|15
1620474300000|2021-05-08 11:45:00|3548.3|3540.3|3548.44|3540.44|3548.44|3540.44|3548.17|3540.17|12
1620474310000|2021-05-08 11:45:10|3548.5|3540.5|3552.37|3544.37|3552.48|3544.48|3548.5|3540.5|32
1620474320000|2021-05-08 11:45:20|3552.39|3544.39|3552.19|3544.19|3553.05|3545.05|3550.21|3542.21|32
1620474330000|2021-05-08 11:45:30|3552.2|3544.2|3554.54|3546.54|3554.54|3546.54|3552.2|3544.2|30
1620474340000|2021-05-08 11:45:40|3554.37|3546.37|3554.09|3546.09|3554.53|3546.53|3553.77|3545.77|31
1620474350000|2021-05-08 11:45:50|3554.1|3546.1|3553.6|3545.6|3554.31|3546.31|3553.24|3545.24|31
1620474360000|2021-05-08 11:46:00|3553.79|3545.79|3553.49|3545.49|3553.94|3545.94|3553.38|3545.38|23
1620474370000|2021-05-08 11:46:10|3553.46|3545.46|3553.32|3545.32|3553.46|3545.46|3552.12|3544.12|31
1620474380000|2021-05-08 11:46:20|3553.22|3545.22|3552.61|3544.61|3553.22|3545.22|3551.99|3543.99|34
1620474390000|2021-05-08 11:46:30|3552.6|3544.6|3552.84|3544.84|3552.85|3544.85|3552.6|3544.6|29
1620474400000|2021-05-08 11:46:40|3552.88|3544.88|3554.7|3546.7|3555|3547|3552.65|3544.65|33
1620474410000|2021-05-08 11:46:50|3554.71|3546.71|3554.99|3546.99|3555.26|3547.26|3554.62|3546.62|34
1620474420000|2021-05-08 11:47:00|3555|3547|3555.09|3547.09|3555.17|3547.17|3554.7|3546.7|28
1620474430000|2021-05-08 11:47:10|3555.08|3547.08|3554.78|3546.78|3555.13|3547.13|3554.59|3546.59|23
1620474440000|2021-05-08 11:47:20|3554.77|3546.77|3555.19|3547.19|3555.19|3547.19|3554.66|3546.66|28
1620474450000|2021-05-08 11:47:30|3555.16|3547.16|3557.41|3549.41|3557.55|3549.55|3555.02|3547.02|27
1620474460000|2021-05-08 11:47:40|3557.43|3549.43|3558.06|3550.06|3558.06|3550.06|3557.39|3549.39|29
1620474470000|2021-05-08 11:47:50|3558.12|3550.12|3557.11|3549.11|3558.14|3550.14|3556.66|3548.66|31
1620474480000|2021-05-08 11:48:00|3557.1|3549.1|3558.28|3550.28|3558.28|3550.28|3556.97|3548.97|35
1620474490000|2021-05-08 11:48:10|3558.21|3550.21|3557.65|3549.65|3558.22|3550.22|3557.65|3549.65|28
1620474500000|2021-05-08 11:48:20|3557.59|3549.59|3556.72|3548.72|3557.64|3549.64|3556.65|3548.65|30
1620474510000|2021-05-08 11:48:30|3556.75|3548.75|3556.86|3548.86|3556.98|3548.98|3556.63|3548.63|32
1620474520000|2021-05-08 11:48:40|3556.31|3548.31|3556.16|3548.16|3556.39|3548.39|3556.16|3548.16|19
1620474530000|2021-05-08 11:48:50|3556.14|3548.14|3556.3|3548.3|3556.33|3548.33|3555.32|3547.32|27
1620474540000|2021-05-08 11:49:00|3556.29|3548.29|3556.03|3548.03|3556.32|3548.32|3555.96|3547.96|23
1620474550000|2021-05-08 11:49:10|3556.04|3548.04|3552.99|3544.99|3556.08|3548.08|3552.81|3544.81|35
1620474560000|2021-05-08 11:49:20|3552.97|3544.97|3553.22|3545.22|3553.22|3545.22|3552.96|3544.96|22
1620474570000|2021-05-08 11:49:30|3553.23|3545.23|3552.74|3544.74|3554.14|3546.14|3552.74|3544.74|27
1620474580000|2021-05-08 11:49:40|3552.73|3544.73|3551.96|3543.96|3552.74|3544.74|3551.93|3543.93|22
1620474590000|2021-05-08 11:49:50|3552.02|3544.02|3551.51|3543.51|3552.02|3544.02|3551.47|3543.47|18
1620474600000|2021-05-08 11:50:00|3551.53|3543.53|3551.68|3543.68|3551.71|3543.71|3551.47|3543.47|27
1620474610000|2021-05-08 11:50:10|3551.7|3543.7|3548.74|3540.74|3551.7|3543.7|3548.74|3540.74|34
1620474620000|2021-05-08 11:50:20|3548.57|3540.57|3547.24|3539.24|3548.6|3540.6|3547.22|3539.22|23
1620474630000|2021-05-08 11:50:30|3547.12|3539.12|3547.93|3539.93|3547.99|3539.99|3547.12|3539.12|29
1620474640000|2021-05-08 11:50:40|3547.91|3539.91|3548.1|3540.1|3548.32|3540.32|3547.91|3539.91|25
1620474650000|2021-05-08 11:50:50|3548.08|3540.08|3547.61|3539.61|3548.13|3540.13|3547.49|3539.49|16
1620474660000|2021-05-08 11:51:00|3547.52|3539.52|3547.63|3539.63|3547.79|3539.79|3547.52|3539.52|12
1620474670000|2021-05-08 11:51:10|3547.68|3539.68|3548.89|3540.89|3549.19|3541.19|3547.52|3539.52|26
1620474680000|2021-05-08 11:51:20|3548.88|3540.88|3550.15|3542.15|3550.26|3542.26|3548.79|3540.79|27
1620474690000|2021-05-08 11:51:30|3550.32|3542.32|3548.84|3540.84|3550.62|3542.62|3548.84|3540.84|34
1620474700000|2021-05-08 11:51:40|3548.85|3540.85|3549.22|3541.22|3549.22|3541.22|3548.79|3540.79|24
1620474710000|2021-05-08 11:51:50|3550.03|3542.03|3550|3542|3551.07|3543.07|3549.75|3541.75|28
1620474720000|2021-05-08 11:52:00|3550.19|3542.19|3552.17|3544.17|3552.17|3544.17|3550.08|3542.08|33
1620474730000|2021-05-08 11:52:10|3552.3|3544.3|3553.22|3545.22|3553.77|3545.77|3552.26|3544.26|34
1620474740000|2021-05-08 11:52:20|3553.31|3545.31|3552.69|3544.69|3553.31|3545.31|3552.23|3544.23|32
1620474750000|2021-05-08 11:52:30|3552.75|3544.75|3553.07|3545.07|3553.11|3545.11|3552.75|3544.75|24
1620474760000|2021-05-08 11:52:40|3553.11|3545.11|3552.9|3544.9|3553.11|3545.11|3552.61|3544.61|24
1620474770000|2021-05-08 11:52:50|3552.89|3544.89|3553.01|3545.01|3553.02|3545.02|3552.89|3544.89|18
1620474780000|2021-05-08 11:53:00|3553|3545|3552.9|3544.9|3553.05|3545.05|3552.9|3544.9|21
1620474790000|2021-05-08 11:53:10|3552.92|3544.92|3553.01|3545.01|3553.05|3545.05|3552.92|3544.92|14
1620474800000|2021-05-08 11:53:20|3553.02|3545.02|3552.99|3544.99|3553.07|3545.07|3552.82|3544.82|22
1620474810000|2021-05-08 11:53:30|3553.06|3545.06|3551.98|3543.98|3553.06|3545.06|3551.87|3543.87|15
1620474820000|2021-05-08 11:53:40|3552|3544|3552.55|3544.55|3552.6|3544.6|3552|3544|19
1620474830000|2021-05-08 11:53:50|3552.53|3544.53|3552.4|3544.4|3552.56|3544.56|3552.4|3544.4|16
1620474840000|2021-05-08 11:54:00|3552.41|3544.41|3553.84|3545.84|3553.84|3545.84|3552.41|3544.41|20
1620474850000|2021-05-08 11:54:10|3553.8|3545.8|3553.57|3545.57|3553.88|3545.88|3553.55|3545.55|27
1620474860000|2021-05-08 11:54:20|3553.59|3545.59|3554.52|3546.52|3554.64|3546.64|3553.49|3545.49|29
1620474870000|2021-05-08 11:54:30|3554.53|3546.53|3554.61|3546.61|3554.68|3546.68|3554.51|3546.51|26
1620474880000|2021-05-08 11:54:40|3554.57|3546.57|3553.55|3545.55|3554.64|3546.64|3553.54|3545.54|33
1620474890000|2021-05-08 11:54:50|3553.58|3545.58|3553.49|3545.49|3553.67|3545.67|3553.49|3545.49|16
1620474900000|2021-05-08 11:55:00|3553.53|3545.53|3553.52|3545.52|3553.6|3545.6|3553.13|3545.13|20
1620474910000|2021-05-08 11:55:10|3553.53|3545.53|3553.33|3545.33|3553.6|3545.6|3553.3|3545.3|16
1620474920000|2021-05-08 11:55:20|3553.3|3545.3|3553.3|3545.3|3553.38|3545.38|3553.23|3545.23|8
1620474930000|2021-05-08 11:55:30|3553.29|3545.29|3553.07|3545.07|3553.3|3545.3|3553.05|3545.05|21
1620474940000|2021-05-08 11:55:40|3553.06|3545.06|3552.33|3544.33|3553.11|3545.11|3552.14|3544.14|26
1620474950000|2021-05-08 11:55:50|3552.27|3544.27|3550.79|3542.79|3552.45|3544.45|3550.69|3542.69|27
1620474960000|2021-05-08 11:56:00|3550.74|3542.74|3550.75|3542.75|3550.8|3542.8|3550.7|3542.7|18
1620474970000|2021-05-08 11:56:10|3550.74|3542.74|3550.02|3542.02|3550.78|3542.78|3550.02|3542.02|19
1620474980000|2021-05-08 11:56:20|3549.99|3541.99|3550.42|3542.42|3550.47|3542.47|3549.83|3541.83|29
1620474990000|2021-05-08 11:56:30|3550.4|3542.4|3550.38|3542.38|3550.46|3542.46|3550.15|3542.15|27
1620475000000|2021-05-08 11:56:40|3550.37|3542.37|3549.7|3541.7|3550.37|3542.37|3549.63|3541.63|30
1620475010000|2021-05-08 11:56:50|3549.68|3541.68|3549.22|3541.22|3549.71|3541.71|3549.21|3541.21|27
1620475020000|2021-05-08 11:57:00|3549.24|3541.24|3549.99|3541.99|3550.29|3542.29|3549.24|3541.24|29
1620475030000|2021-05-08 11:57:10|3549.95|3541.95|3549.94|3541.94|3550.39|3542.39|3549.94|3541.94|33
1620475040000|2021-05-08 11:57:20|3549.93|3541.93|3549.35|3541.35|3549.94|3541.94|3549.11|3541.11|24
1620475050000|2021-05-08 11:57:30|3549.22|3541.22|3548.73|3540.73|3549.26|3541.26|3548.68|3540.68|26
1620475060000|2021-05-08 11:57:40|3548.72|3540.72|3548.86|3540.86|3548.86|3540.86|3548.69|3540.69|28
1620475070000|2021-05-08 11:57:50|3548.84|3540.84|3548.76|3540.76|3548.92|3540.92|3548.59|3540.59|31
1620475080000|2021-05-08 11:58:00|3548.77|3540.77|3548.74|3540.74|3548.85|3540.85|3548.74|3540.74|23
1620475090000|2021-05-08 11:58:10|3548.72|3540.72|3548.47|3540.47|3548.79|3540.79|3548.39|3540.39|17
1620475100000|2021-05-08 11:58:20|3548.46|3540.46|3548.46|3540.46|3548.5|3540.5|3548.43|3540.43|7
1620475110000|2021-05-08 11:58:30|3548.4|3540.4|3548.44|3540.44|3548.56|3540.56|3548.36|3540.36|11
1620475120000|2021-05-08 11:58:40|3548.47|3540.47|3549.56|3541.56|3549.56|3541.56|3548.44|3540.44|26
1620475130000|2021-05-08 11:58:50|3549.65|3541.65|3549.72|3541.72|3549.82|3541.82|3549.53|3541.53|32
1620475140000|2021-05-08 11:59:00|3549.75|3541.75|3549.76|3541.76|3549.76|3541.76|3549.56|3541.56|21
1620475150000|2021-05-08 11:59:10|3549.74|3541.74|3550.04|3542.04|3550.04|3542.04|3549.74|3541.74|22
1620475160000|2021-05-08 11:59:20|3550.09|3542.09|3550.47|3542.47|3551.2|3543.2|3549.93|3541.93|25
1620475170000|2021-05-08 11:59:30|3550.49|3542.49|3549.49|3541.49|3550.64|3542.64|3548.69|3540.69|34
1620475180000|2021-05-08 11:59:40|3549.43|3541.43|3549.75|3541.75|3549.88|3541.88|3549.24|3541.24|30
1620475190000|2021-05-08 11:59:50|3549.74|3541.74|3549.65|3541.65|3549.75|3541.75|3549.4|3541.4|22
1620475200000|2021-05-08 12:00:00|3549.71|3541.71|3549.33|3541.33|3550.03|3542.03|3549.33|3541.33|26
1620475210000|2021-05-08 12:00:10|3549.37|3541.37|3551.59|3543.59|3552.21|3544.21|3549.37|3541.37|34
1620475220000|2021-05-08 12:00:20|3551.75|3543.75|3550.55|3542.55|3552.16|3544.16|3550.55|3542.55|29
1620475230000|2021-05-08 12:00:30|3550.34|3542.34|3551.16|3543.16|3551.25|3543.25|3550.26|3542.26|37
1620475240000|2021-05-08 12:00:40|3551.17|3543.17|3551.09|3543.09|3551.29|3543.29|3551.03|3543.03|31
1620475250000|2021-05-08 12:00:50|3551.12|3543.12|3550.87|3542.87|3551.12|3543.12|3550.87|3542.87|25
1620475260000|2021-05-08 12:01:00|3550.84|3542.84|3551.1|3543.1|3551.15|3543.15|3550.64|3542.64|30
1620475270000|2021-05-08 12:01:10|3551.07|3543.07|3546.37|3538.37|3551.07|3543.07|3546.19|3538.19|40
1620475280000|2021-05-08 12:01:20|3546.45|3538.45|3544.79|3536.79|3546.67|3538.67|3544.79|3536.79|35
1620475290000|2021-05-08 12:01:30|3544.31|3536.31|3542.02|3534.02|3544.31|3536.31|3542|3534|33
1620475300000|2021-05-08 12:01:40|3542|3534|3541.18|3533.18|3542.63|3534.63|3541.18|3533.18|31
1620475310000|2021-05-08 12:01:50|3541.35|3533.35|3540.53|3532.53|3541.47|3533.47|3540.27|3532.27|31
1620475320000|2021-05-08 12:02:00|3540.55|3532.55|3540.76|3532.76|3541.11|3533.11|3540.19|3532.19|33
1620475330000|2021-05-08 12:02:10|3540.65|3532.65|3540.33|3532.33|3540.71|3532.71|3539.99|3531.99|35
1620475340000|2021-05-08 12:02:20|3540.28|3532.28|3540.52|3532.52|3540.62|3532.62|3540.02|3532.02|27
1620475350000|2021-05-08 12:02:30|3540.51|3532.51|3539.49|3531.49|3540.52|3532.52|3539.19|3531.19|33
1620475360000|2021-05-08 12:02:40|3539.44|3531.44|3537.47|3529.47|3539.53|3531.53|3536.74|3528.74|36
1620475370000|2021-05-08 12:02:50|3537.41|3529.41|3537.49|3529.49|3537.63|3529.63|3537.2|3529.2|32
1620475380000|2021-05-08 12:03:00|3537.45|3529.45|3538.76|3530.76|3538.79|3530.79|3537.26|3529.26|33
1620475390000|2021-05-08 12:03:10|3538.83|3530.83|3542.39|3534.39|3542.88|3534.88|3538.83|3530.83|38
1620475400000|2021-05-08 12:03:20|3542.51|3534.51|3541.62|3533.62|3542.81|3534.81|3541.31|3533.31|33
1620475410000|2021-05-08 12:03:30|3541.89|3533.89|3541.01|3533.01|3542.54|3534.54|3540.11|3532.11|37
1620475420000|2021-05-08 12:03:40|3541.04|3533.04|3540.91|3532.91|3541.83|3533.83|3540.56|3532.56|38
1620475430000|2021-05-08 12:03:50|3540.92|3532.92|3541.78|3533.78|3541.82|3533.82|3540.43|3532.43|35
1620475440000|2021-05-08 12:04:00|3541.7|3533.7|3542.44|3534.44|3542.65|3534.65|3541.7|3533.7|31
1620475450000|2021-05-08 12:04:10|3542.43|3534.43|3546.15|3538.15|3546.15|3538.15|3542.43|3534.43|34
1620475460000|2021-05-08 12:04:20|3546.13|3538.13|3546.19|3538.19|3547.07|3539.07|3545.74|3537.74|37
1620475470000|2021-05-08 12:04:30|3546.21|3538.21|3545.42|3537.42|3546.84|3538.84|3544.64|3536.64|31
1620475480000|2021-05-08 12:04:40|3545.47|3537.47|3544.71|3536.71|3545.47|3537.47|3544.4|3536.4|36
1620475490000|2021-05-08 12:04:50|3544.68|3536.68|3545.21|3537.21|3545.21|3537.21|3544.34|3536.34|39
1620475500000|2021-05-08 12:05:00|3545.15|3537.15|3544.4|3536.4|3545.19|3537.19|3543.69|3535.69|37
1620475510000|2021-05-08 12:05:10|3544.43|3536.43|3542.97|3534.97|3544.99|3536.99|3542.97|3534.97|36
1620475520000|2021-05-08 12:05:20|3542.96|3534.96|3541.92|3533.92|3543.48|3535.48|3541.92|3533.92|35
1620475530000|2021-05-08 12:05:30|3541.87|3533.87|3541.39|3533.39|3542.85|3534.85|3541.39|3533.39|30
1620475540000|2021-05-08 12:05:40|3541.46|3533.46|3541.51|3533.51|3541.66|3533.66|3540.72|3532.72|30
1620475550000|2021-05-08 12:05:50|3541.57|3533.57|3542.46|3534.46|3542.71|3534.71|3541.54|3533.54|34
1620475560000|2021-05-08 12:06:00|3542.4|3534.4|3543.16|3535.16|3543.16|3535.16|3542.4|3534.4|26
1620475570000|2021-05-08 12:06:10|3543.17|3535.17|3544.1|3536.1|3544.1|3536.1|3543.17|3535.17|32
1620475580000|2021-05-08 12:06:20|3544.13|3536.13|3546.6|3538.6|3546.7|3538.7|3544.13|3536.13|33
1620475590000|2021-05-08 12:06:30|3546.61|3538.61|3547.76|3539.76|3549|3541|3545.17|3537.17|34
1620475600000|2021-05-08 12:06:40|3547.81|3539.81|3547.74|3539.74|3548.98|3540.98|3547.64|3539.64|29
1620475610000|2021-05-08 12:06:50|3547.76|3539.76|3549.28|3541.28|3549.44|3541.44|3547.76|3539.76|27
1620475620000|2021-05-08 12:07:00|3549.23|3541.23|3550.29|3542.29|3550.48|3542.48|3549.23|3541.23|29
1620475630000|2021-05-08 12:07:10|3550.4|3542.4|3547.71|3539.71|3550.4|3542.4|3547.71|3539.71|27
1620475640000|2021-05-08 12:07:20|3547.49|3539.49|3548.77|3540.77|3548.77|3540.77|3546.22|3538.22|36
1620475650000|2021-05-08 12:07:30|3548.81|3540.81|3547.16|3539.16|3549.06|3541.06|3547.16|3539.16|33
1620475660000|2021-05-08 12:07:40|3547.11|3539.11|3548.32|3540.32|3548.48|3540.48|3547.11|3539.11|35
1620475670000|2021-05-08 12:07:50|3548.35|3540.35|3546.83|3538.83|3548.54|3540.54|3546.56|3538.56|31
1620475680000|2021-05-08 12:08:00|3546.82|3538.82|3548.13|3540.13|3548.13|3540.13|3546.79|3538.79|33
1620475690000|2021-05-08 12:08:10|3548.17|3540.17|3548.24|3540.24|3548.24|3540.24|3547.92|3539.92|18
1620475700000|2021-05-08 12:08:20|3548.22|3540.22|3550.06|3542.06|3550.18|3542.18|3547.46|3539.46|31
1620475710000|2021-05-08 12:08:30|3549.92|3541.92|3549.72|3541.72|3550.39|3542.39|3549.38|3541.38|32
1620475720000|2021-05-08 12:08:40|3549.77|3541.77|3550.86|3542.86|3550.95|3542.95|3549.7|3541.7|31
1620475730000|2021-05-08 12:08:50|3550.87|3542.87|3550.29|3542.29|3550.9|3542.9|3550.18|3542.18|30
1620475740000|2021-05-08 12:09:00|3550.34|3542.34|3550.27|3542.27|3550.67|3542.67|3550.27|3542.27|22
1620475750000|2021-05-08 12:09:10|3550.68|3542.68|3550.82|3542.82|3550.99|3542.99|3550.68|3542.68|26
1620475760000|2021-05-08 12:09:20|3550.81|3542.81|3552.49|3544.49|3552.49|3544.49|3550.81|3542.81|26
1620475770000|2021-05-08 12:09:30|3552.45|3544.45|3552.82|3544.82|3552.89|3544.89|3552.45|3544.45|16
1620475780000|2021-05-08 12:09:40|3552.83|3544.83|3552.96|3544.96|3552.97|3544.97|3552.5|3544.5|28
1620475790000|2021-05-08 12:09:50|3552.95|3544.95|3552.94|3544.94|3553.01|3545.01|3552.87|3544.87|24
1620475800000|2021-05-08 12:10:00|3552.99|3544.99|3552.97|3544.97|3553.42|3545.42|3552.81|3544.81|27
1620475810000|2021-05-08 12:10:10|3552.99|3544.99|3553.75|3545.75|3554.16|3546.16|3552.81|3544.81|33
1620475820000|2021-05-08 12:10:20|3553.74|3545.74|3554.7|3546.7|3554.72|3546.72|3553.68|3545.68|24
1620475830000|2021-05-08 12:10:30|3554.71|3546.71|3554.72|3546.72|3554.72|3546.72|3554.65|3546.65|20
1620475840000|2021-05-08 12:10:40|3554.73|3546.73|3554.44|3546.44|3554.81|3546.81|3554.14|3546.14|29
1620475850000|2021-05-08 12:10:50|3554.42|3546.42|3554.04|3546.04|3554.65|3546.65|3553.69|3545.69|32
1620475860000|2021-05-08 12:11:00|3554.02|3546.02|3553.93|3545.93|3554.12|3546.12|3553.86|3545.86|29
1620475870000|2021-05-08 12:11:10|3553.91|3545.91|3552.55|3544.55|3553.91|3545.91|3552.55|3544.55|27
1620475880000|2021-05-08 12:11:20|3552.61|3544.61|3552.17|3544.17|3552.68|3544.68|3551.97|3543.97|22
1620475890000|2021-05-08 12:11:30|3552.16|3544.16|3552.05|3544.05|3552.16|3544.16|3551.94|3543.94|28
1620475900000|2021-05-08 12:11:40|3552.09|3544.09|3551.91|3543.91|3552.14|3544.14|3551.84|3543.84|26
1620475910000|2021-05-08 12:11:50|3551.93|3543.93|3551.62|3543.62|3551.93|3543.93|3551.58|3543.58|25
1620475920000|2021-05-08 12:12:00|3551.45|3543.45|3550.6|3542.6|3551.45|3543.45|3550.6|3542.6|26
1620475930000|2021-05-08 12:12:10|3550.56|3542.56|3549.23|3541.23|3550.56|3542.56|3549.19|3541.19|32
1620475940000|2021-05-08 12:12:20|3549.22|3541.22|3549.49|3541.49|3549.8|3541.8|3549.21|3541.21|30
1620475950000|2021-05-08 12:12:30|3549.48|3541.48|3549.12|3541.12|3549.49|3541.49|3548.93|3540.93|28
1620475960000|2021-05-08 12:12:40|3549.15|3541.15|3549.32|3541.32|3549.32|3541.32|3549.15|3541.15|19
1620475970000|2021-05-08 12:12:50|3549.28|3541.28|3548.9|3540.9|3549.28|3541.28|3548.46|3540.46|31
1620475980000|2021-05-08 12:13:00|3549.01|3541.01|3548.76|3540.76|3549.06|3541.06|3548.71|3540.71|27
1620475990000|2021-05-08 12:13:10|3548.82|3540.82|3548.12|3540.12|3548.82|3540.82|3548.03|3540.03|28
1620476000000|2021-05-08 12:13:20|3548.13|3540.13|3547.92|3539.92|3548.75|3540.75|3547.88|3539.88|32
1620476010000|2021-05-08 12:13:30|3547.93|3539.93|3550.24|3542.24|3551.45|3543.45|3547.93|3539.93|34
1620476020000|2021-05-08 12:13:40|3550.27|3542.27|3550.87|3542.87|3551.66|3543.66|3550.1|3542.1|34
1620476030000|2021-05-08 12:13:50|3551.37|3543.37|3549.99|3541.99|3551.46|3543.46|3549.99|3541.99|31
1620476040000|2021-05-08 12:14:00|3549.98|3541.98|3549.07|3541.07|3550.02|3542.02|3549|3541|27
1620476050000|2021-05-08 12:14:10|3549.13|3541.13|3548.33|3540.33|3549.2|3541.2|3547.62|3539.62|33
1620476060000|2021-05-08 12:14:20|3548.36|3540.36|3548.32|3540.32|3548.72|3540.72|3548.32|3540.32|29
1620476070000|2021-05-08 12:14:30|3548.42|3540.42|3548.25|3540.25|3548.77|3540.77|3547.97|3539.97|35
1620476080000|2021-05-08 12:14:40|3548.29|3540.29|3547.07|3539.07|3548.56|3540.56|3547.07|3539.07|28
1620476090000|2021-05-08 12:14:50|3547.18|3539.18|3547.31|3539.31|3547.51|3539.51|3547.18|3539.18|37
1620476100000|2021-05-08 12:15:00|3547.32|3539.32|3547.25|3539.25|3547.37|3539.37|3547.19|3539.19|33
1620476110000|2021-05-08 12:15:10|3547.21|3539.21|3547.24|3539.24|3547.32|3539.32|3547.16|3539.16|26
1620476120000|2021-05-08 12:15:20|3547.25|3539.25|3547.64|3539.64|3547.64|3539.64|3547.25|3539.25|27
1620476130000|2021-05-08 12:15:30|3547.63|3539.63|3547.66|3539.66|3547.72|3539.72|3547.57|3539.57|32
1620476140000|2021-05-08 12:15:40|3547.57|3539.57|3548|3540|3548.29|3540.29|3547.57|3539.57|32
1620476150000|2021-05-08 12:15:50|3548.11|3540.11|3547.42|3539.42|3548.16|3540.16|3547.42|3539.42|33
1620476160000|2021-05-08 12:16:00|3547.07|3539.07|3548.16|3540.16|3548.16|3540.16|3546.74|3538.74|32
1620476170000|2021-05-08 12:16:10|3548.14|3540.14|3548.97|3540.97|3548.97|3540.97|3548.14|3540.14|28
1620476180000|2021-05-08 12:16:20|3548.91|3540.91|3549.08|3541.08|3549.08|3541.08|3548.57|3540.57|29
1620476190000|2021-05-08 12:16:30|3548.97|3540.97|3549.62|3541.62|3549.65|3541.65|3548.59|3540.59|32
1620476200000|2021-05-08 12:16:40|3549.61|3541.61|3550.2|3542.2|3550.82|3542.82|3549.4|3541.4|34
1620476210000|2021-05-08 12:16:50|3550.19|3542.19|3550.34|3542.34|3550.77|3542.77|3550.19|3542.19|36
1620476220000|2021-05-08 12:17:00|3550.38|3542.38|3552.17|3544.17|3552.18|3544.18|3550.38|3542.38|26
1620476230000|2021-05-08 12:17:10|3552.19|3544.19|3553.58|3545.58|3553.63|3545.63|3552.12|3544.12|31
1620476240000|2021-05-08 12:17:20|3553.41|3545.41|3554.78|3546.78|3554.78|3546.78|3553.24|3545.24|24
1620476250000|2021-05-08 12:17:30|3554.71|3546.71|3554.23|3546.23|3554.9|3546.9|3554.11|3546.11|34
1620476260000|2021-05-08 12:17:40|3554.18|3546.18|3553.95|3545.95|3554.43|3546.43|3553.95|3545.95|29
1620476270000|2021-05-08 12:17:50|3553.94|3545.94|3554.36|3546.36|3554.56|3546.56|3553.88|3545.88|19
1620476280000|2021-05-08 12:18:00|3554.34|3546.34|3554.52|3546.52|3554.56|3546.56|3554.33|3546.33|21
1620476290000|2021-05-08 12:18:10|3554.45|3546.45|3554.8|3546.8|3554.8|3546.8|3554.42|3546.42|20
1620476300000|2021-05-08 12:18:20|3554.7|3546.7|3552.3|3544.3|3554.7|3546.7|3551.75|3543.75|36
1620476310000|2021-05-08 12:18:30|3552.39|3544.39|3551.94|3543.94|3553.16|3545.16|3551.94|3543.94|28
1620476320000|2021-05-08 12:18:40|3552.06|3544.06|3552.66|3544.66|3552.87|3544.87|3551.16|3543.16|37
1620476330000|2021-05-08 12:18:50|3552.6|3544.6|3552.73|3544.73|3552.8|3544.8|3552.29|3544.29|24
1620476340000|2021-05-08 12:19:00|3552.74|3544.74|3552.07|3544.07|3552.74|3544.74|3552.07|3544.07|27
1620476350000|2021-05-08 12:19:10|3552.04|3544.04|3554.05|3546.05|3554.05|3546.05|3551.45|3543.45|33
1620476360000|2021-05-08 12:19:20|3554.19|3546.19|3553.13|3545.13|3554.5|3546.5|3552.77|3544.77|30
1620476370000|2021-05-08 12:19:30|3553.06|3545.06|3553.62|3545.62|3553.63|3545.63|3553.02|3545.02|30
1620476380000|2021-05-08 12:19:40|3553.61|3545.61|3553.18|3545.18|3553.72|3545.72|3553.18|3545.18|33
1620476390000|2021-05-08 12:19:50|3553.16|3545.16|3553.34|3545.34|3553.56|3545.56|3553.16|3545.16|28
1620476400000|2021-05-08 12:20:00|3553.27|3545.27|3554.49|3546.49|3554.54|3546.54|3553.26|3545.26|29
1620476410000|2021-05-08 12:20:10|3554.48|3546.48|3554.33|3546.33|3554.48|3546.48|3554.31|3546.31|18
1620476420000|2021-05-08 12:20:20|3554.37|3546.37|3554.69|3546.69|3554.9|3546.9|3554.36|3546.36|29
1620476430000|2021-05-08 12:20:30|3554.7|3546.7|3554.13|3546.13|3554.8|3546.8|3554.06|3546.06|33
1620476440000|2021-05-08 12:20:40|3553.96|3545.96|3553.73|3545.73|3554.12|3546.12|3553.47|3545.47|26
1620476450000|2021-05-08 12:20:50|3553.71|3545.71|3553.55|3545.55|3554.14|3546.14|3553.48|3545.48|33
1620476460000|2021-05-08 12:21:00|3553.54|3545.54|3553.02|3545.02|3553.54|3545.54|3552.83|3544.83|27
1620476470000|2021-05-08 12:21:10|3553.07|3545.07|3554.45|3546.45|3554.75|3546.75|3553.07|3545.07|33
1620476480000|2021-05-08 12:21:20|3554.44|3546.44|3554.64|3546.64|3554.64|3546.64|3554.26|3546.26|24
1620476490000|2021-05-08 12:21:30|3554.68|3546.68|3554.66|3546.66|3554.9|3546.9|3554.5|3546.5|18
1620476500000|2021-05-08 12:21:40|3554.59|3546.59|3554.38|3546.38|3554.73|3546.73|3554.38|3546.38|26
1620476510000|2021-05-08 12:21:50|3553.79|3545.79|3553.39|3545.39|3553.79|3545.79|3552.28|3544.28|33
1620476520000|2021-05-08 12:22:00|3553.41|3545.41|3553.49|3545.49|3553.55|3545.55|3553.12|3545.12|29
1620476530000|2021-05-08 12:22:10|3553.35|3545.35|3552.76|3544.76|3553.58|3545.58|3552.4|3544.4|33
1620476540000|2021-05-08 12:22:20|3552.8|3544.8|3553.98|3545.98|3554.1|3546.1|3552.69|3544.69|31
1620476550000|2021-05-08 12:22:30|3554.02|3546.02|3553.79|3545.79|3554.11|3546.11|3553.72|3545.72|23
1620476560000|2021-05-08 12:22:40|3553.82|3545.82|3554.04|3546.04|3554.11|3546.11|3553.73|3545.73|27
1620476570000|2021-05-08 12:22:50|3553.99|3545.99|3553.94|3545.94|3553.99|3545.99|3553.73|3545.73|21
1620476580000|2021-05-08 12:23:00|3553.8|3545.8|3554.26|3546.26|3554.41|3546.41|3553.74|3545.74|27
1620476590000|2021-05-08 12:23:10|3554.23|3546.23|3554.96|3546.96|3554.99|3546.99|3553.96|3545.96|33
1620476600000|2021-05-08 12:23:20|3554.9|3546.9|3554.68|3546.68|3554.99|3546.99|3554.57|3546.57|26
1620476610000|2021-05-08 12:23:30|3554.78|3546.78|3555.15|3547.15|3555.75|3547.75|3554.78|3546.78|26
1620476620000|2021-05-08 12:23:40|3555.16|3547.16|3554.66|3546.66|3555.63|3547.63|3554.66|3546.66|34
1620476630000|2021-05-08 12:23:50|3554.84|3546.84|3554.35|3546.35|3554.93|3546.93|3554.35|3546.35|35
1620476640000|2021-05-08 12:24:00|3554.39|3546.39|3554.39|3546.39|3554.73|3546.73|3554.1|3546.1|35
1620476650000|2021-05-08 12:24:10|3554.43|3546.43|3554.81|3546.81|3555.05|3547.05|3554.43|3546.43|31
1620476660000|2021-05-08 12:24:20|3554.77|3546.77|3555.19|3547.19|3555.28|3547.28|3554.57|3546.57|32
1620476670000|2021-05-08 12:24:30|3555.33|3547.33|3554.97|3546.97|3555.33|3547.33|3554.7|3546.7|38
1620476680000|2021-05-08 12:24:40|3554.94|3546.94|3555.37|3547.37|3555.39|3547.39|3554.94|3546.94|21
1620476690000|2021-05-08 12:24:50|3555.27|3547.27|3555.09|3547.09|3555.27|3547.27|3554.98|3546.98|18
1620476700000|2021-05-08 12:25:00|3555.13|3547.13|3554.47|3546.47|3555.67|3547.67|3553.8|3545.8|32
1620476710000|2021-05-08 12:25:10|3554.38|3546.38|3552.83|3544.83|3554.38|3546.38|3552.46|3544.46|34
1620476720000|2021-05-08 12:25:20|3552.93|3544.93|3552.95|3544.95|3553.1|3545.1|3552.86|3544.86|32
1620476730000|2021-05-08 12:25:30|3552.82|3544.82|3551.71|3543.71|3552.92|3544.92|3551.53|3543.53|31
1620476740000|2021-05-08 12:25:40|3551.75|3543.75|3552.94|3544.94|3552.94|3544.94|3551.71|3543.71|36
1620476750000|2021-05-08 12:25:50|3552.93|3544.93|3553.24|3545.24|3553.9|3545.9|3552.07|3544.07|31
1620476760000|2021-05-08 12:26:00|3553.05|3545.05|3550.95|3542.95|3553.05|3545.05|3549.93|3541.93|39
1620476770000|2021-05-08 12:26:10|3550.97|3542.97|3549.98|3541.98|3550.97|3542.97|3549.37|3541.37|35
1620476780000|2021-05-08 12:26:20|3550.09|3542.09|3550.56|3542.56|3551.1|3543.1|3550.09|3542.09|33
1620476790000|2021-05-08 12:26:30|3550.57|3542.57|3550.4|3542.4|3550.82|3542.82|3550.36|3542.36|32
1620476800000|2021-05-08 12:26:40|3550.41|3542.41|3550.15|3542.15|3550.45|3542.45|3550.08|3542.08|30
1620476810000|2021-05-08 12:26:50|3550.21|3542.21|3549.58|3541.58|3550.49|3542.49|3549.22|3541.22|28
1620476820000|2021-05-08 12:27:00|3549.61|3541.61|3550.55|3542.55|3550.65|3542.65|3549.61|3541.61|26
1620476830000|2021-05-08 12:27:10|3550.6|3542.6|3550.71|3542.71|3550.71|3542.71|3550.39|3542.39|26
1620476840000|2021-05-08 12:27:20|3550.65|3542.65|3554.16|3546.16|3554.3|3546.3|3550.65|3542.65|33
1620476850000|2021-05-08 12:27:30|3554.06|3546.06|3553.56|3545.56|3554.06|3546.06|3553.52|3545.52|27
1620476860000|2021-05-08 12:27:40|3553.64|3545.64|3553.6|3545.6|3553.66|3545.66|3553.53|3545.53|21
1620476870000|2021-05-08 12:27:50|3553.61|3545.61|3553.65|3545.65|3553.87|3545.87|3553.6|3545.6|23
1620476880000|2021-05-08 12:28:00|3553.59|3545.59|3553.71|3545.71|3553.88|3545.88|3553.48|3545.48|30
1620476890000|2021-05-08 12:28:10|3553.7|3545.7|3553.67|3545.67|3553.72|3545.72|3553.53|3545.53|28
1620476900000|2021-05-08 12:28:20|3553.55|3545.55|3551.4|3543.4|3553.69|3545.69|3551.4|3543.4|34
1620476910000|2021-05-08 12:28:30|3551.43|3543.43|3550.38|3542.38|3551.43|3543.43|3549.31|3541.31|32
1620476920000|2021-05-08 12:28:40|3550.37|3542.37|3549.12|3541.12|3550.64|3542.64|3548.92|3540.92|37
1620476930000|2021-05-08 12:28:50|3549.14|3541.14|3550.5|3542.5|3550.53|3542.53|3549.14|3541.14|36
1620476940000|2021-05-08 12:29:00|3550.49|3542.49|3550.92|3542.92|3551.3|3543.3|3550.4|3542.4|36
1620476950000|2021-05-08 12:29:10|3551.06|3543.06|3550.49|3542.49|3551.52|3543.52|3550.36|3542.36|30
1620476960000|2021-05-08 12:29:20|3550.48|3542.48|3551.2|3543.2|3551.2|3543.2|3549.51|3541.51|30
1620476970000|2021-05-08 12:29:30|3551.89|3543.89|3551.69|3543.69|3553.41|3545.41|3551.5|3543.5|37
1620476980000|2021-05-08 12:29:40|3551.65|3543.65|3551.55|3543.55|3551.78|3543.78|3551.55|3543.55|27
1620476990000|2021-05-08 12:29:50|3551.57|3543.57|3551.56|3543.56|3551.81|3543.81|3551.52|3543.52|23
1620477000000|2021-05-08 12:30:00|3551.42|3543.42|3551.3|3543.3|3552.15|3544.15|3551.3|3543.3|32
1620477010000|2021-05-08 12:30:10|3550.83|3542.83|3549.75|3541.75|3550.93|3542.93|3549.5|3541.5|36
1620477020000|2021-05-08 12:30:20|3549.76|3541.76|3551.55|3543.55|3551.55|3543.55|3549.76|3541.76|33
1620477030000|2021-05-08 12:30:30|3551.68|3543.68|3553.95|3545.95|3553.95|3545.95|3551.68|3543.68|33
1620477040000|2021-05-08 12:30:40|3554.02|3546.02|3554.4|3546.4|3554.63|3546.63|3553.89|3545.89|31
1620477050000|2021-05-08 12:30:50|3554.41|3546.41|3554.73|3546.73|3554.77|3546.77|3554.21|3546.21|35
1620477060000|2021-05-08 12:31:00|3554.66|3546.66|3554.58|3546.58|3554.79|3546.79|3554.35|3546.35|29
1620477070000|2021-05-08 12:31:10|3554.54|3546.54|3557.17|3549.17|3557.38|3549.38|3554.46|3546.46|33
1620477080000|2021-05-08 12:31:20|3557.12|3549.12|3557.12|3549.12|3557.22|3549.22|3557.02|3549.02|27
1620477090000|2021-05-08 12:31:30|3557.11|3549.11|3558.73|3550.73|3560.43|3552.43|3556.97|3548.97|33
1620477100000|2021-05-08 12:31:40|3558.84|3550.84|3557.94|3549.94|3559.11|3551.11|3557.35|3549.35|38
1620477110000|2021-05-08 12:31:50|3558.28|3550.28|3559.06|3551.06|3559.55|3551.55|3557.83|3549.83|36
1620477120000|2021-05-08 12:32:00|3558.96|3550.96|3558.8|3550.8|3559.31|3551.31|3558.62|3550.62|32
1620477130000|2021-05-08 12:32:10|3558.91|3550.91|3558.99|3550.99|3559.22|3551.22|3558.61|3550.61|35
1620477140000|2021-05-08 12:32:20|3558.97|3550.97|3560.47|3552.47|3560.47|3552.47|3558.94|3550.94|32
1620477150000|2021-05-08 12:32:30|3560.62|3552.62|3561.02|3553.02|3561.57|3553.57|3560.62|3552.62|28
1620477160000|2021-05-08 12:32:40|3561.08|3553.08|3561.48|3553.48|3561.51|3553.51|3560.94|3552.94|21
1620477170000|2021-05-08 12:32:50|3561.51|3553.51|3562.03|3554.03|3562.22|3554.22|3561.4|3553.4|23
1620477180000|2021-05-08 12:33:00|3561.76|3553.76|3561.61|3553.61|3561.91|3553.91|3560.96|3552.96|34
1620477190000|2021-05-08 12:33:10|3561.62|3553.62|3561.63|3553.63|3561.87|3553.87|3561.55|3553.55|29
1620477200000|2021-05-08 12:33:20|3561.66|3553.66|3562.39|3554.39|3562.69|3554.69|3561.63|3553.63|26
1620477210000|2021-05-08 12:33:30|3562.32|3554.32|3562.59|3554.59|3562.68|3554.68|3562.2|3554.2|33
1620477220000|2021-05-08 12:33:40|3562.62|3554.62|3563.87|3555.87|3563.92|3555.92|3562.55|3554.55|27
1620477230000|2021-05-08 12:33:50|3564.67|3556.67|3564.67|3556.67|3565.17|3557.17|3564.12|3556.12|29
1620477240000|2021-05-08 12:34:00|3565.4|3557.4|3565.86|3557.86|3565.88|3557.88|3564.76|3556.76|35
1620477250000|2021-05-08 12:34:10|3565.83|3557.83|3565.54|3557.54|3565.83|3557.83|3564.08|3556.08|32
1620477260000|2021-05-08 12:34:20|3565.53|3557.53|3565.99|3557.99|3566.06|3558.06|3565.45|3557.45|32
1620477270000|2021-05-08 12:34:30|3566|3558|3566.09|3558.09|3566.15|3558.15|3565.88|3557.88|32
1620477280000|2021-05-08 12:34:40|3566.1|3558.1|3566.33|3558.33|3566.38|3558.38|3565.63|3557.63|29
1620477290000|2021-05-08 12:34:50|3566.32|3558.32|3566.77|3558.77|3566.9|3558.9|3566.14|3558.14|28
1620477300000|2021-05-08 12:35:00|3566.35|3558.35|3566.6|3558.6|3566.69|3558.69|3566.21|3558.21|34
1620477310000|2021-05-08 12:35:10|3566.54|3558.54|3567.18|3559.18|3567.27|3559.27|3566.47|3558.47|25
1620477320000|2021-05-08 12:35:20|3567.19|3559.19|3565.34|3557.34|3567.2|3559.2|3564.76|3556.76|34
1620477330000|2021-05-08 12:35:30|3565.27|3557.27|3564.96|3556.96|3565.45|3557.45|3564.96|3556.96|31
1620477340000|2021-05-08 12:35:40|3564.79|3556.79|3564.61|3556.61|3564.82|3556.82|3564.32|3556.32|28
1620477350000|2021-05-08 12:35:50|3564.62|3556.62|3565.06|3557.06|3565.77|3557.77|3564.55|3556.55|33
1620477360000|2021-05-08 12:36:00|3565.11|3557.11|3564.35|3556.35|3565.2|3557.2|3564.31|3556.31|33
1620477370000|2021-05-08 12:36:10|3564.25|3556.25|3562.91|3554.91|3564.25|3556.25|3562.87|3554.87|31
1620477380000|2021-05-08 12:36:20|3562.89|3554.89|3562.36|3554.36|3562.89|3554.89|3561.74|3553.74|37
1620477390000|2021-05-08 12:36:30|3562.38|3554.38|3562.73|3554.73|3563.29|3555.29|3562.04|3554.04|28
1620477400000|2021-05-08 12:36:40|3562.88|3554.88|3562.33|3554.33|3563.04|3555.04|3562.28|3554.28|16
1620477410000|2021-05-08 12:36:50|3562.32|3554.32|3562.25|3554.25|3562.45|3554.45|3562.25|3554.25|17
1620477420000|2021-05-08 12:37:00|3562.26|3554.26|3561.23|3553.23|3562.35|3554.35|3560.42|3552.42|29
1620477430000|2021-05-08 12:37:10|3561.28|3553.28|3560.8|3552.8|3561.48|3553.48|3560.68|3552.68|34
1620477440000|2021-05-08 12:37:20|3560.82|3552.82|3559.98|3551.98|3560.82|3552.82|3559.76|3551.76|32
1620477450000|2021-05-08 12:37:30|3559.93|3551.93|3559.58|3551.58|3560.01|3552.01|3559.44|3551.44|30
1620477460000|2021-05-08 12:37:40|3559.57|3551.57|3559.85|3551.85|3559.92|3551.92|3559.41|3551.41|26
1620477470000|2021-05-08 12:37:50|3559.86|3551.86|3559.56|3551.56|3559.9|3551.9|3559.53|3551.53|27
1620477480000|2021-05-08 12:38:00|3559.21|3551.21|3558.25|3550.25|3559.21|3551.21|3558.23|3550.23|25
1620477490000|2021-05-08 12:38:10|3558.24|3550.24|3558.3|3550.3|3558.46|3550.46|3558.24|3550.24|24
1620477500000|2021-05-08 12:38:20|3558.29|3550.29|3558.33|3550.33|3558.55|3550.55|3558.25|3550.25|26
1620477510000|2021-05-08 12:38:30|3558.34|3550.34|3558.24|3550.24|3559.31|3551.31|3558.24|3550.24|30
1620477520000|2021-05-08 12:38:40|3558.18|3550.18|3555.81|3547.81|3558.45|3550.45|3555.13|3547.13|38
1620477530000|2021-05-08 12:38:50|3555.78|3547.78|3555.82|3547.82|3556.79|3548.79|3555.54|3547.54|36
1620477540000|2021-05-08 12:39:00|3555.87|3547.87|3556.87|3548.87|3556.87|3548.87|3555.71|3547.71|30
1620477550000|2021-05-08 12:39:10|3557.11|3549.11|3557.57|3549.57|3557.67|3549.67|3557.11|3549.11|28
1620477560000|2021-05-08 12:39:20|3557.63|3549.63|3555.56|3547.56|3557.63|3549.63|3555.55|3547.55|29
1620477570000|2021-05-08 12:39:30|3555.57|3547.57|3554.83|3546.83|3555.58|3547.58|3554.74|3546.74|26
1620477580000|2021-05-08 12:39:40|3554.75|3546.75|3554.34|3546.34|3555.3|3547.3|3554.32|3546.32|28
1620477590000|2021-05-08 12:39:50|3554.4|3546.4|3554.77|3546.77|3554.77|3546.77|3554.4|3546.4|14
1620477600000|2021-05-08 12:40:00|3554.74|3546.74|3554.38|3546.38|3554.74|3546.74|3554.12|3546.12|19
1620477610000|2021-05-08 12:40:10|3554.4|3546.4|3554.44|3546.44|3554.47|3546.47|3554.36|3546.36|19
1620477620000|2021-05-08 12:40:20|3554.42|3546.42|3552.78|3544.78|3554.42|3546.42|3552.69|3544.69|27
1620477630000|2021-05-08 12:40:30|3552.71|3544.71|3552.96|3544.96|3553.45|3545.45|3552.71|3544.71|30
1620477640000|2021-05-08 12:40:40|3552.95|3544.95|3552.4|3544.4|3552.95|3544.95|3552.18|3544.18|26
1620477650000|2021-05-08 12:40:50|3552.37|3544.37|3550.71|3542.71|3552.38|3544.38|3550.69|3542.69|29
1620477660000|2021-05-08 12:41:00|3550.69|3542.69|3554.09|3546.09|3554.51|3546.51|3550.69|3542.69|38
1620477670000|2021-05-08 12:41:10|3554.1|3546.1|3550.31|3542.31|3554.1|3546.1|3549.98|3541.98|37
1620477680000|2021-05-08 12:41:20|3550.43|3542.43|3549.86|3541.86|3550.57|3542.57|3549.8|3541.8|35
1620477690000|2021-05-08 12:41:30|3549.85|3541.85|3550.07|3542.07|3550.07|3542.07|3549.43|3541.43|30
1620477700000|2021-05-08 12:41:40|3550.18|3542.18|3551.12|3543.12|3551.12|3543.12|3550.13|3542.13|32
1620477710000|2021-05-08 12:41:50|3551.27|3543.27|3550.04|3542.04|3551.32|3543.32|3550.03|3542.03|28
1620477720000|2021-05-08 12:42:00|3549.9|3541.9|3550.22|3542.22|3550.25|3542.25|3549.84|3541.84|18
1620477730000|2021-05-08 12:42:10|3550.21|3542.21|3549.63|3541.63|3550.22|3542.22|3549.61|3541.61|19
1620477740000|2021-05-08 12:42:20|3549.67|3541.67|3553.42|3545.42|3553.68|3545.68|3549.59|3541.59|31
1620477750000|2021-05-08 12:42:30|3553.28|3545.28|3553.21|3545.21|3554.6|3546.6|3553.21|3545.21|37
1620477760000|2021-05-08 12:42:40|3553.18|3545.18|3553.01|3545.01|3553.76|3545.76|3552.4|3544.4|40
1620477770000|2021-05-08 12:42:50|3552.95|3544.95|3553.18|3545.18|3553.42|3545.42|3552.46|3544.46|35
1620477780000|2021-05-08 12:43:00|3553.13|3545.13|3553.62|3545.62|3553.63|3545.63|3552.93|3544.93|27
1620477790000|2021-05-08 12:43:10|3553.61|3545.61|3553.05|3545.05|3553.89|3545.89|3553.01|3545.01|34
1620477800000|2021-05-08 12:43:20|3552.74|3544.74|3553.54|3545.54|3553.54|3545.54|3550.81|3542.81|37
1620477810000|2021-05-08 12:43:30|3553.43|3545.43|3552.61|3544.61|3553.45|3545.45|3552.24|3544.24|39
1620477820000|2021-05-08 12:43:40|3552.63|3544.63|3554.69|3546.69|3554.69|3546.69|3552.16|3544.16|31
1620477830000|2021-05-08 12:43:50|3554.67|3546.67|3554.9|3546.9|3554.97|3546.97|3554.31|3546.31|30
1620477840000|2021-05-08 12:44:00|3554.83|3546.83|3554.81|3546.81|3554.94|3546.94|3554.65|3546.65|29
1620477850000|2021-05-08 12:44:10|3554.87|3546.87|3555.32|3547.32|3555.32|3547.32|3554.35|3546.35|29
1620477860000|2021-05-08 12:44:20|3555.36|3547.36|3556.21|3548.21|3556.3|3548.3|3555.3|3547.3|26
1620477870000|2021-05-08 12:44:30|3556.09|3548.09|3557.18|3549.18|3557.55|3549.55|3556|3548|33
1620477880000|2021-05-08 12:44:40|3557.13|3549.13|3556.6|3548.6|3557.25|3549.25|3555.35|3547.35|36
1620477890000|2021-05-08 12:44:50|3556.47|3548.47|3556.71|3548.71|3556.85|3548.85|3556.47|3548.47|34
1620477900000|2021-05-08 12:45:00|3556.75|3548.75|3556.85|3548.85|3556.9|3548.9|3556.75|3548.75|9
1620477910000|2021-05-08 12:45:10|3556.74|3548.74|3561.34|3553.34|3561.34|3553.34|3556.74|3548.74|29
1620477920000|2021-05-08 12:45:20|3561.49|3553.49|3561.62|3553.62|3561.82|3553.82|3561.29|3553.29|33
1620477930000|2021-05-08 12:45:30|3561.31|3553.31|3561.67|3553.67|3561.67|3553.67|3561.11|3553.11|31
1620477940000|2021-05-08 12:45:40|3561.65|3553.65|3563.07|3555.07|3563.12|3555.12|3561.65|3553.65|21
1620477950000|2021-05-08 12:45:50|3563.14|3555.14|3563.19|3555.19|3563.23|3555.23|3563.03|3555.03|21
1620477960000|2021-05-08 12:46:00|3563.38|3555.38|3562.77|3554.77|3563.48|3555.48|3562.1|3554.1|29
1620477970000|2021-05-08 12:46:10|3562.8|3554.8|3562.69|3554.69|3562.89|3554.89|3562.5|3554.5|33
1620477980000|2021-05-08 12:46:20|3562.75|3554.75|3563.78|3555.78|3563.8|3555.8|3562.3|3554.3|31
1620477990000|2021-05-08 12:46:30|3564|3556|3563.58|3555.58|3565.59|3557.59|3563.5|3555.5|37
1620478000000|2021-05-08 12:46:40|3563.56|3555.56|3565.59|3557.59|3565.59|3557.59|3563.54|3555.54|35
1620478010000|2021-05-08 12:46:50|3565.53|3557.53|3565.36|3557.36|3565.64|3557.64|3564.58|3556.58|35
1620478020000|2021-05-08 12:47:00|3565.37|3557.37|3565.83|3557.83|3566.25|3558.25|3565.32|3557.32|36
1620478030000|2021-05-08 12:47:10|3565.72|3557.72|3565.96|3557.96|3566.06|3558.06|3565.69|3557.69|26
1620478040000|2021-05-08 12:47:20|3565.85|3557.85|3571.11|3563.11|3571.32|3563.32|3565.83|3557.83|34
1620478050000|2021-05-08 12:47:30|3571.16|3563.16|3570.3|3562.3|3571.16|3563.16|3569.66|3561.66|37
1620478060000|2021-05-08 12:47:40|3570.5|3562.5|3570.85|3562.85|3570.91|3562.91|3569.72|3561.72|33
1620478070000|2021-05-08 12:47:50|3570.84|3562.84|3572.45|3564.45|3572.45|3564.45|3570.65|3562.65|26
1620478080000|2021-05-08 12:48:00|3572.43|3564.43|3573.42|3565.42|3573.42|3565.42|3572.43|3564.43|26
1620478090000|2021-05-08 12:48:10|3573.47|3565.47|3573.32|3565.32|3573.83|3565.83|3573.32|3565.32|25
1620478100000|2021-05-08 12:48:20|3572.49|3564.49|3570.95|3562.95|3572.49|3564.49|3570.69|3562.69|35
1620478110000|2021-05-08 12:48:30|3570.91|3562.91|3571.01|3563.01|3571.07|3563.07|3570.85|3562.85|31
1620478120000|2021-05-08 12:48:40|3570.9|3562.9|3570.99|3562.99|3571.12|3563.12|3570.6|3562.6|31
1620478130000|2021-05-08 12:48:50|3570.98|3562.98|3571.04|3563.04|3571.06|3563.06|3570.69|3562.69|32
1620478140000|2021-05-08 12:49:00|3571.02|3563.02|3571.84|3563.84|3571.84|3563.84|3570.6|3562.6|21
1620478150000|2021-05-08 12:49:10|3571.85|3563.85|3572.05|3564.05|3572.66|3564.66|3571.85|3563.85|29
1620478160000|2021-05-08 12:49:20|3572.04|3564.04|3571.71|3563.71|3572.04|3564.04|3571.39|3563.39|14
1620478170000|2021-05-08 12:49:30|3571.66|3563.66|3571.91|3563.91|3572.44|3564.44|3571.66|3563.66|25
1620478180000|2021-05-08 12:49:40|3571.9|3563.9|3572.59|3564.59|3572.59|3564.59|3571.22|3563.22|31
1620478190000|2021-05-08 12:49:50|3572.64|3564.64|3572.24|3564.24|3572.71|3564.71|3572.03|3564.03|23
1620478200000|2021-05-08 12:50:00|3572.25|3564.25|3571.95|3563.95|3572.31|3564.31|3571.95|3563.95|25
1620478210000|2021-05-08 12:50:10|3571.87|3563.87|3572.19|3564.19|3572.3|3564.3|3571.79|3563.79|32
1620478220000|2021-05-08 12:50:20|3572.21|3564.21|3572.93|3564.93|3572.93|3564.93|3572.09|3564.09|27
1620478230000|2021-05-08 12:50:30|3573.07|3565.07|3573.94|3565.94|3573.94|3565.94|3572.99|3564.99|27
1620478240000|2021-05-08 12:50:40|3573.9|3565.9|3575.43|3567.43|3575.45|3567.45|3573.9|3565.9|30
1620478250000|2021-05-08 12:50:50|3575.3|3567.3|3575.77|3567.77|3575.83|3567.83|3574.51|3566.51|37
1620478260000|2021-05-08 12:51:00|3575.76|3567.76|3575.33|3567.33|3575.99|3567.99|3575.19|3567.19|34
1620478270000|2021-05-08 12:51:10|3575.36|3567.36|3575.21|3567.21|3575.54|3567.54|3575.07|3567.07|26
1620478280000|2021-05-08 12:51:20|3575.18|3567.18|3575.26|3567.26|3575.41|3567.41|3575.08|3567.08|31
1620478290000|2021-05-08 12:51:30|3575.21|3567.21|3574.81|3566.81|3575.21|3567.21|3574.22|3566.22|38
1620478300000|2021-05-08 12:51:40|3574.82|3566.82|3575.72|3567.72|3575.95|3567.95|3574.72|3566.72|29
1620478310000|2021-05-08 12:51:50|3575.68|3567.68|3579.68|3571.68|3579.68|3571.68|3575.68|3567.68|32
1620478320000|2021-05-08 12:52:00|3579.51|3571.51|3578.32|3570.32|3580.2|3572.2|3577.61|3569.61|38
1620478330000|2021-05-08 12:52:10|3578.22|3570.22|3578.09|3570.09|3578.4|3570.4|3578.07|3570.07|36
1620478340000|2021-05-08 12:52:20|3578.14|3570.14|3578.9|3570.9|3579.3|3571.3|3578.04|3570.04|32
1620478350000|2021-05-08 12:52:30|3578.87|3570.87|3578.45|3570.45|3579.16|3571.16|3578.37|3570.37|30
1620478360000|2021-05-08 12:52:40|3578.46|3570.46|3576.43|3568.43|3578.78|3570.78|3576.43|3568.43|38
1620478370000|2021-05-08 12:52:50|3576.27|3568.27|3574.7|3566.7|3576.27|3568.27|3574.7|3566.7|37
1620478380000|2021-05-08 12:53:00|3574.57|3566.57|3571.92|3563.92|3574.57|3566.57|3571.79|3563.79|37
1620478390000|2021-05-08 12:53:10|3571.96|3563.96|3572.13|3564.13|3572.6|3564.6|3571.33|3563.33|38
1620478400000|2021-05-08 12:53:20|3572.14|3564.14|3570.65|3562.65|3572.14|3564.14|3570.51|3562.51|36
1620478410000|2021-05-08 12:53:30|3570.67|3562.67|3571.04|3563.04|3571.53|3563.53|3570.67|3562.67|36
1620478420000|2021-05-08 12:53:40|3571.12|3563.12|3571.19|3563.19|3571.24|3563.24|3570.87|3562.87|31
1620478430000|2021-05-08 12:53:50|3571.12|3563.12|3569.87|3561.87|3571.19|3563.19|3569.87|3561.87|34
1620478440000|2021-05-08 12:54:00|3569.86|3561.86|3570.1|3562.1|3570.11|3562.11|3569.72|3561.72|27
1620478450000|2021-05-08 12:54:10|3570.09|3562.09|3570.13|3562.13|3570.27|3562.27|3569.61|3561.61|37
1620478460000|2021-05-08 12:54:20|3570.09|3562.09|3570.02|3562.02|3570.09|3562.09|3569.7|3561.7|29
1620478470000|2021-05-08 12:54:30|3570.03|3562.03|3570.76|3562.76|3570.81|3562.81|3569.91|3561.91|34
1620478480000|2021-05-08 12:54:40|3570.66|3562.66|3571.33|3563.33|3571.39|3563.39|3570.66|3562.66|34
1620478490000|2021-05-08 12:54:50|3570.94|3562.94|3571.04|3563.04|3571.43|3563.43|3570.94|3562.94|27
1620478500000|2021-05-08 12:55:00|3571.05|3563.05|3571.06|3563.06|3571.14|3563.14|3570.64|3562.64|31
1620478510000|2021-05-08 12:55:10|3571.02|3563.02|3572.24|3564.24|3572.24|3564.24|3571.02|3563.02|31
1620478520000|2021-05-08 12:55:20|3572.23|3564.23|3572.19|3564.19|3572.28|3564.28|3572.04|3564.04|26
1620478530000|2021-05-08 12:55:30|3572.24|3564.24|3572.03|3564.03|3572.35|3564.35|3571.97|3563.97|23
1620478540000|2021-05-08 12:55:40|3572.11|3564.11|3572.67|3564.67|3572.86|3564.86|3572.11|3564.11|31
1620478550000|2021-05-08 12:55:50|3572.71|3564.71|3572.92|3564.92|3572.93|3564.93|3572.67|3564.67|29
1620478560000|2021-05-08 12:56:00|3572.91|3564.91|3572.92|3564.92|3572.98|3564.98|3572.85|3564.85|16
1620478570000|2021-05-08 12:56:10|3572.91|3564.91|3573.13|3565.13|3573.13|3565.13|3572.79|3564.79|17
1620478580000|2021-05-08 12:56:20|3573.19|3565.19|3572.22|3564.22|3573.5|3565.5|3572.15|3564.15|30
1620478590000|2021-05-08 12:56:30|3572.37|3564.37|3570.34|3562.34|3572.37|3564.37|3570.28|3562.28|38
1620478600000|2021-05-08 12:56:40|3570.45|3562.45|3569.81|3561.81|3570.58|3562.58|3569.6|3561.6|37
1620478610000|2021-05-08 12:56:50|3569.83|3561.83|3569.12|3561.12|3569.85|3561.85|3568.74|3560.74|36
1620478620000|2021-05-08 12:57:00|3569.05|3561.05|3571.19|3563.19|3572.04|3564.04|3569.01|3561.01|37
1620478630000|2021-05-08 12:57:10|3570.85|3562.85|3571|3563|3571.78|3563.78|3570.78|3562.78|36
1620478640000|2021-05-08 12:57:20|3571.19|3563.19|3570.88|3562.88|3571.23|3563.23|3570.57|3562.57|32
1620478650000|2021-05-08 12:57:30|3570.92|3562.92|3569.84|3561.84|3571|3563|3569.17|3561.17|33
1620478660000|2021-05-08 12:57:40|3569.78|3561.78|3570.19|3562.19|3570.19|3562.19|3569.64|3561.64|37
1620478670000|2021-05-08 12:57:50|3570.16|3562.16|3569.14|3561.14|3570.42|3562.42|3569.07|3561.07|33
1620478680000|2021-05-08 12:58:00|3569.13|3561.13|3567.18|3559.18|3569.38|3561.38|3566.43|3558.43|30
1620478690000|2021-05-08 12:58:10|3567.4|3559.4|3567.37|3559.37|3567.64|3559.64|3567.18|3559.18|35
1620478700000|2021-05-08 12:58:20|3567.38|3559.38|3566.44|3558.44|3567.38|3559.38|3566.11|3558.11|33
1620478710000|2021-05-08 12:58:30|3566.78|3558.78|3567.32|3559.32|3567.35|3559.35|3566.52|3558.52|31
1620478720000|2021-05-08 12:58:40|3567.28|3559.28|3570.34|3562.34|3570.34|3562.34|3567.03|3559.03|29
1620478730000|2021-05-08 12:58:50|3570.45|3562.45|3571.36|3563.36|3571.54|3563.54|3569.66|3561.66|29
1620478740000|2021-05-08 12:59:00|3571.21|3563.21|3570.67|3562.67|3571.46|3563.46|3570.53|3562.53|30
1620478750000|2021-05-08 12:59:10|3570.66|3562.66|3568.57|3560.57|3570.68|3562.68|3568.57|3560.57|22
1620478760000|2021-05-08 12:59:20|3568.49|3560.49|3567.48|3559.48|3568.49|3560.49|3567.35|3559.35|38
1620478770000|2021-05-08 12:59:30|3567.47|3559.47|3570.18|3562.18|3570.38|3562.38|3567.4|3559.4|32
1620478780000|2021-05-08 12:59:40|3570.12|3562.12|3571.54|3563.54|3571.86|3563.86|3570.12|3562.12|33
1620478790000|2021-05-08 12:59:50|3571.55|3563.55|3571.24|3563.24|3571.58|3563.58|3571.03|3563.03|30
1620478800000|2021-05-08 13:00:00|3571.26|3563.26|3571.66|3563.66|3571.79|3563.79|3570.92|3562.92|29
1620478810000|2021-05-08 13:00:10|3571.67|3563.67|3573.19|3565.19|3573.31|3565.31|3571.67|3563.67|37
1620478820000|2021-05-08 13:00:20|3573.25|3565.25|3573.08|3565.08|3573.38|3565.38|3572.25|3564.25|35
1620478830000|2021-05-08 13:00:30|3573.09|3565.09|3573.42|3565.42|3573.64|3565.64|3573.07|3565.07|29
1620478840000|2021-05-08 13:00:40|3573.46|3565.46|3573.85|3565.85|3573.99|3565.99|3573.43|3565.43|10
1620478850000|2021-05-08 13:00:50|3573.86|3565.86|3572.34|3564.34|3574.01|3566.01|3572.34|3564.34|17
1620478860000|2021-05-08 13:01:00|3572.86|3564.86|3574.06|3566.06|3574.06|3566.06|3572.55|3564.55|34
1620478870000|2021-05-08 13:01:10|3574.08|3566.08|3572.77|3564.77|3574.09|3566.09|3572.58|3564.58|35
1620478880000|2021-05-08 13:01:20|3572.87|3564.87|3572.42|3564.42|3573.15|3565.15|3572.37|3564.37|35
1620478890000|2021-05-08 13:01:30|3572.6|3564.6|3571.4|3563.4|3572.99|3564.99|3571.4|3563.4|36
1620478900000|2021-05-08 13:01:40|3571.06|3563.06|3571.55|3563.55|3571.84|3563.84|3571.06|3563.06|37
1620478910000|2021-05-08 13:01:50|3571.54|3563.54|3573.78|3565.78|3573.92|3565.92|3571.28|3563.28|34
1620478920000|2021-05-08 13:02:00|3573.87|3565.87|3573.61|3565.61|3573.98|3565.98|3573.46|3565.46|29
1620478930000|2021-05-08 13:02:10|3573.48|3565.48|3570.43|3562.43|3573.57|3565.57|3570.42|3562.42|21
1620478940000|2021-05-08 13:02:20|3570.42|3562.42|3571.27|3563.27|3571.49|3563.49|3570.42|3562.42|34
1620478950000|2021-05-08 13:02:30|3571.21|3563.21|3572.22|3564.22|3572.22|3564.22|3571.12|3563.12|29
1620478960000|2021-05-08 13:02:40|3572.23|3564.23|3572.26|3564.26|3572.26|3564.26|3571.93|3563.93|31
1620478970000|2021-05-08 13:02:50|3572.25|3564.25|3572.74|3564.74|3572.74|3564.74|3571.92|3563.92|28
1620478980000|2021-05-08 13:03:00|3572.98|3564.98|3573.1|3565.1|3573.1|3565.1|3572.88|3564.88|24
1620478990000|2021-05-08 13:03:10|3573.16|3565.16|3572.92|3564.92|3573.16|3565.16|3572.58|3564.58|22
1620479000000|2021-05-08 13:03:20|3572.93|3564.93|3572.36|3564.36|3573.05|3565.05|3572.35|3564.35|22
1620479010000|2021-05-08 13:03:30|3572.37|3564.37|3572.59|3564.59|3572.67|3564.67|3572.33|3564.33|16
1620479020000|2021-05-08 13:03:40|3572.66|3564.66|3572.8|3564.8|3572.84|3564.84|3572.58|3564.58|17
1620479030000|2021-05-08 13:03:50|3572.81|3564.81|3572.44|3564.44|3572.84|3564.84|3571.93|3563.93|29
1620479040000|2021-05-08 13:04:00|3572.41|3564.41|3572.71|3564.71|3572.71|3564.71|3572.23|3564.23|21
1620479050000|2021-05-08 13:04:10|3572.65|3564.65|3573.01|3565.01|3573.04|3565.04|3572.21|3564.21|30
1620479060000|2021-05-08 13:04:20|3573.04|3565.04|3572.68|3564.68|3573.14|3565.14|3572.68|3564.68|26
1620479070000|2021-05-08 13:04:30|3572.46|3564.46|3571.32|3563.32|3572.46|3564.46|3571.05|3563.05|29
1620479080000|2021-05-08 13:04:40|3571.23|3563.23|3570.5|3562.5|3571.53|3563.53|3570.45|3562.45|31
1620479090000|2021-05-08 13:04:50|3570.51|3562.51|3568.33|3560.33|3570.6|3562.6|3568.31|3560.31|28
1620479100000|2021-05-08 13:05:00|3568.3|3560.3|3568.17|3560.17|3568.41|3560.41|3568.16|3560.16|28
1620479110000|2021-05-08 13:05:10|3568.05|3560.05|3567.9|3559.9|3568.36|3560.36|3567.81|3559.81|25
1620479120000|2021-05-08 13:05:20|3567.88|3559.88|3568.17|3560.17|3568.28|3560.28|3567.88|3559.88|13
1620479130000|2021-05-08 13:05:30|3568.08|3560.08|3568.79|3560.79|3568.79|3560.79|3567.96|3559.96|23
1620479140000|2021-05-08 13:05:40|3568.8|3560.8|3567.93|3559.93|3568.9|3560.9|3567.89|3559.89|24
1620479150000|2021-05-08 13:05:50|3567.92|3559.92|3567.79|3559.79|3568.17|3560.17|3567.79|3559.79|21
1620479160000|2021-05-08 13:06:00|3567.78|3559.78|3567.89|3559.89|3567.89|3559.89|3567.47|3559.47|23
1620479170000|2021-05-08 13:06:10|3568.14|3560.14|3568.39|3560.39|3568.95|3560.95|3568.14|3560.14|31
1620479180000|2021-05-08 13:06:20|3568.28|3560.28|3568.34|3560.34|3568.43|3560.43|3568.19|3560.19|15
1620479190000|2021-05-08 13:06:30|3568.26|3560.26|3568.27|3560.27|3568.27|3560.27|3567.83|3559.83|21
1620479200000|2021-05-08 13:06:40|3568.28|3560.28|3568.7|3560.7|3568.71|3560.71|3568.28|3560.28|21
1620479210000|2021-05-08 13:06:50|3568.76|3560.76|3568.82|3560.82|3568.85|3560.85|3568.76|3560.76|7
1620479220000|2021-05-08 13:07:00|3568.77|3560.77|3568.18|3560.18|3568.77|3560.77|3567.84|3559.84|20
1620479230000|2021-05-08 13:07:10|3568.19|3560.19|3568.04|3560.04|3568.21|3560.21|3567.89|3559.89|21
1620479240000|2021-05-08 13:07:20|3568.07|3560.07|3566.88|3558.88|3568.07|3560.07|3566.88|3558.88|13
1620479250000|2021-05-08 13:07:30|3566.61|3558.61|3566.11|3558.11|3566.61|3558.61|3565.8|3557.8|29
1620479260000|2021-05-08 13:07:40|3566.06|3558.06|3566.14|3558.14|3566.3|3558.3|3565.24|3557.24|32
1620479270000|2021-05-08 13:07:50|3565.95|3557.95|3565.9|3557.9|3566.11|3558.11|3565.9|3557.9|31
1620479280000|2021-05-08 13:08:00|3566.11|3558.11|3567.57|3559.57|3568.28|3560.28|3566.06|3558.06|36
1620479290000|2021-05-08 13:08:10|3567.56|3559.56|3567.99|3559.99|3568.04|3560.04|3567.56|3559.56|26
1620479300000|2021-05-08 13:08:20|3568.14|3560.14|3571.32|3563.32|3571.32|3563.32|3568.1|3560.1|30
1620479310000|2021-05-08 13:08:30|3570.96|3562.96|3571.46|3563.46|3571.46|3563.46|3570.4|3562.4|26
1620479320000|2021-05-08 13:08:40|3571.26|3563.26|3571.31|3563.31|3571.52|3563.52|3571.04|3563.04|23
1620479330000|2021-05-08 13:08:50|3571.3|3563.3|3573.47|3565.47|3573.47|3565.47|3569.67|3561.67|29
1620479340000|2021-05-08 13:09:00|3573.48|3565.48|3573.47|3565.47|3573.5|3565.5|3571.05|3563.05|30
1620479350000|2021-05-08 13:09:10|3573.46|3565.46|3573.32|3565.32|3573.51|3565.51|3573.18|3565.18|34
1620479360000|2021-05-08 13:09:20|3573.33|3565.33|3573.13|3565.13|3573.38|3565.38|3573.05|3565.05|35
1620479370000|2021-05-08 13:09:30|3573.11|3565.11|3572.97|3564.97|3573.17|3565.17|3572.94|3564.94|22
1620479380000|2021-05-08 13:09:40|3572.94|3564.94|3572.02|3564.02|3572.95|3564.95|3572.02|3564.02|32
1620479390000|2021-05-08 13:09:50|3572.03|3564.03|3569.42|3561.42|3572.11|3564.11|3569.42|3561.42|34
1620479400000|2021-05-08 13:10:00|3569.61|3561.61|3570.33|3562.33|3570.33|3562.33|3569.52|3561.52|30
1620479410000|2021-05-08 13:10:10|3570.41|3562.41|3570.21|3562.21|3570.47|3562.47|3569.91|3561.91|33
1620479420000|2021-05-08 13:10:20|3570.22|3562.22|3570.23|3562.23|3570.27|3562.27|3569.96|3561.96|22
1620479430000|2021-05-08 13:10:30|3570.3|3562.3|3569.5|3561.5|3570.57|3562.57|3569.19|3561.19|34
1620479440000|2021-05-08 13:10:40|3569.51|3561.51|3569.65|3561.65|3569.94|3561.94|3569.5|3561.5|28
1620479450000|2021-05-08 13:10:50|3569.67|3561.67|3570.9|3562.9|3570.9|3562.9|3569.61|3561.61|32
1620479460000|2021-05-08 13:11:00|3571.08|3563.08|3572.91|3564.91|3572.93|3564.93|3571.08|3563.08|31
1620479470000|2021-05-08 13:11:10|3572.92|3564.92|3574.93|3566.93|3575.05|3567.05|3572.89|3564.89|31
1620479480000|2021-05-08 13:11:20|3574.92|3566.92|3575.19|3567.19|3575.19|3567.19|3574.77|3566.77|27
1620479490000|2021-05-08 13:11:30|3575.2|3567.2|3574.82|3566.82|3575.23|3567.23|3574.67|3566.67|30
1620479500000|2021-05-08 13:11:40|3574.83|3566.83|3574.66|3566.66|3574.85|3566.85|3573.74|3565.74|30
1620479510000|2021-05-08 13:11:50|3574.64|3566.64|3574.69|3566.69|3575.15|3567.15|3574.64|3566.64|28
1620479520000|2021-05-08 13:12:00|3574.72|3566.72|3574.99|3566.99|3575.25|3567.25|3574.72|3566.72|31
1620479530000|2021-05-08 13:12:10|3575.04|3567.04|3574.9|3566.9|3575.22|3567.22|3574.47|3566.47|35
1620479540000|2021-05-08 13:12:20|3574.92|3566.92|3573.75|3565.75|3574.92|3566.92|3573.63|3565.63|24
1620479550000|2021-05-08 13:12:30|3573.88|3565.88|3574.25|3566.25|3574.25|3566.25|3573.79|3565.79|23
1620479560000|2021-05-08 13:12:40|3574.27|3566.27|3573.32|3565.32|3574.38|3566.38|3573.3|3565.3|19
1620479570000|2021-05-08 13:12:50|3573.4|3565.4|3575.17|3567.17|3575.67|3567.67|3573.37|3565.37|33
1620479580000|2021-05-08 13:13:00|3575.2|3567.2|3575.63|3567.63|3575.8|3567.8|3575.08|3567.08|29
1620479590000|2021-05-08 13:13:10|3575.72|3567.72|3575.84|3567.84|3576.08|3568.08|3575.4|3567.4|25
1620479600000|2021-05-08 13:13:20|3575.81|3567.81|3575.93|3567.93|3575.96|3567.96|3575.41|3567.41|25
1620479610000|2021-05-08 13:13:30|3575.92|3567.92|3575.89|3567.89|3576|3568|3575.76|3567.76|24
1620479620000|2021-05-08 13:13:40|3575.88|3567.88|3577.07|3569.07|3577.1|3569.1|3575.88|3567.88|13
1620479630000|2021-05-08 13:13:50|3577.12|3569.12|3577.84|3569.84|3578.07|3570.07|3577.12|3569.12|26
1620479640000|2021-05-08 13:14:00|3577.65|3569.65|3578.41|3570.41|3579.2|3571.2|3577.65|3569.65|27
1620479650000|2021-05-08 13:14:10|3578.42|3570.42|3574.87|3566.87|3578.42|3570.42|3574.87|3566.87|40
1620479660000|2021-05-08 13:14:20|3574.91|3566.91|3574.79|3566.79|3575.38|3567.38|3574.52|3566.52|39
1620479670000|2021-05-08 13:14:30|3574.69|3566.69|3575.14|3567.14|3576|3568|3574.69|3566.69|31
1620479680000|2021-05-08 13:14:40|3575.16|3567.16|3575.12|3567.12|3575.37|3567.37|3575.08|3567.08|31
1620479690000|2021-05-08 13:14:50|3575.16|3567.16|3575.95|3567.95|3576.01|3568.01|3575.16|3567.16|28
1620479700000|2021-05-08 13:15:00|3575.94|3567.94|3580.59|3572.59|3580.59|3572.59|3575.94|3567.94|37
1620479710000|2021-05-08 13:15:10|3580.63|3572.63|3582.04|3574.04|3582.09|3574.09|3580.46|3572.46|34
1620479720000|2021-05-08 13:15:20|3582.1|3574.1|3582.52|3574.52|3582.58|3574.58|3581.99|3573.99|22
1620479730000|2021-05-08 13:15:30|3582.36|3574.36|3582.28|3574.28|3582.54|3574.54|3581.3|3573.3|28
1620479740000|2021-05-08 13:15:40|3582.35|3574.35|3582.76|3574.76|3582.79|3574.79|3582.29|3574.29|30
1620479750000|2021-05-08 13:15:50|3582.77|3574.77|3582.54|3574.54|3582.77|3574.77|3581.31|3573.31|34
1620479760000|2021-05-08 13:16:00|3582.58|3574.58|3586.09|3578.09|3586.09|3578.09|3582.57|3574.57|35
1620479770000|2021-05-08 13:16:10|3586.06|3578.06|3584.68|3576.68|3586.36|3578.36|3583.3|3575.3|35
1620479780000|2021-05-08 13:16:20|3584.62|3576.62|3585.37|3577.37|3585.42|3577.42|3583.9|3575.9|37
1620479790000|2021-05-08 13:16:30|3584.92|3576.92|3585.06|3577.06|3585.06|3577.06|3584.72|3576.72|25
1620479800000|2021-05-08 13:16:40|3584.92|3576.92|3584.95|3576.95|3585.33|3577.33|3584.88|3576.88|28
1620479810000|2021-05-08 13:16:50|3585.03|3577.03|3584.81|3576.81|3585.03|3577.03|3584.37|3576.37|34
1620479820000|2021-05-08 13:17:00|3584.89|3576.89|3582.56|3574.56|3584.89|3576.89|3582.52|3574.52|36
1620479830000|2021-05-08 13:17:10|3582.61|3574.61|3583.74|3575.74|3583.74|3575.74|3581.47|3573.47|35
1620479840000|2021-05-08 13:17:20|3583.96|3575.96|3584.06|3576.06|3585.45|3577.45|3583.84|3575.84|36
1620479850000|2021-05-08 13:17:30|3584.11|3576.11|3582.42|3574.42|3584.37|3576.37|3581.26|3573.26|35
1620479860000|2021-05-08 13:17:40|3582.43|3574.43|3582.91|3574.91|3583.1|3575.1|3582.35|3574.35|38
1620479870000|2021-05-08 13:17:50|3583.02|3575.02|3581.84|3573.84|3583.02|3575.02|3581.83|3573.83|34
1620479880000|2021-05-08 13:18:00|3581.6|3573.6|3582.43|3574.43|3582.78|3574.78|3581.58|3573.58|33
1620479890000|2021-05-08 13:18:10|3582.4|3574.4|3582.71|3574.71|3582.76|3574.76|3582.3|3574.3|28
1620479900000|2021-05-08 13:18:20|3582.74|3574.74|3581.92|3573.92|3582.74|3574.74|3581.92|3573.92|30
1620479910000|2021-05-08 13:18:30|3581.91|3573.91|3579.43|3571.43|3581.96|3573.96|3579.43|3571.43|31
1620479920000|2021-05-08 13:18:40|3579.38|3571.38|3580.89|3572.89|3581.12|3573.12|3579.38|3571.38|34
1620479930000|2021-05-08 13:18:50|3580.74|3572.74|3581.14|3573.14|3581.3|3573.3|3579.68|3571.68|38
1620479940000|2021-05-08 13:19:00|3581.1|3573.1|3580.88|3572.88|3581.13|3573.13|3580.88|3572.88|32
1620479950000|2021-05-08 13:19:10|3580.87|3572.87|3580.68|3572.68|3581|3573|3580.62|3572.62|29
1620479960000|2021-05-08 13:19:20|3580.67|3572.67|3580.48|3572.48|3580.69|3572.69|3580.45|3572.45|32
1620479970000|2021-05-08 13:19:30|3580.32|3572.32|3578.03|3570.03|3580.32|3572.32|3577.85|3569.85|37
1620479980000|2021-05-08 13:19:40|3578.16|3570.16|3576.15|3568.15|3578.33|3570.33|3576.08|3568.08|31
1620479990000|2021-05-08 13:19:50|3576.24|3568.24|3575.31|3567.31|3576.62|3568.62|3575.15|3567.15|35
1620480000000|2021-05-08 13:20:00|3575.32|3567.32|3577.18|3569.18|3577.18|3569.18|3575.29|3567.29|34
1620480010000|2021-05-08 13:20:10|3577.12|3569.12|3577.14|3569.14|3577.76|3569.76|3577|3569|36
1620480020000|2021-05-08 13:20:20|3577.13|3569.13|3576|3568|3577.4|3569.4|3575.99|3567.99|34
1620480030000|2021-05-08 13:20:30|3575.99|3567.99|3576.85|3568.85|3577.28|3569.28|3575.92|3567.92|35
1620480040000|2021-05-08 13:20:40|3576.96|3568.96|3577.53|3569.53|3577.72|3569.72|3576.95|3568.95|31
1620480050000|2021-05-08 13:20:50|3577.5|3569.5|3581.42|3573.42|3581.83|3573.83|3577.42|3569.42|34
1620480060000|2021-05-08 13:21:00|3581.51|3573.51|3580.05|3572.05|3581.51|3573.51|3579.52|3571.52|38
1620480070000|2021-05-08 13:21:10|3580.02|3572.02|3578.05|3570.05|3580.02|3572.02|3577.96|3569.96|39
1620480080000|2021-05-08 13:21:20|3578.1|3570.1|3578.83|3570.83|3579.04|3571.04|3578.1|3570.1|37
1620480090000|2021-05-08 13:21:30|3578.8|3570.8|3577.99|3569.99|3578.98|3570.98|3577.99|3569.99|27
1620480100000|2021-05-08 13:21:40|3577.94|3569.94|3577.11|3569.11|3578.2|3570.2|3577.11|3569.11|34
1620480110000|2021-05-08 13:21:50|3577.06|3569.06|3576.58|3568.58|3577.06|3569.06|3576.18|3568.18|37
1620480120000|2021-05-08 13:22:00|3576.54|3568.54|3577.09|3569.09|3577.42|3569.42|3576.15|3568.15|36
1620480130000|2021-05-08 13:22:10|3577.12|3569.12|3576.84|3568.84|3577.75|3569.75|3576.81|3568.81|33
1620480140000|2021-05-08 13:22:20|3576.85|3568.85|3577.17|3569.17|3577.37|3569.37|3576.85|3568.85|29
1620480150000|2021-05-08 13:22:30|3577.2|3569.2|3577.04|3569.04|3577.68|3569.68|3577|3569|35
1620480160000|2021-05-08 13:22:40|3577.05|3569.05|3577.06|3569.06|3577.6|3569.6|3576.89|3568.89|30
1620480170000|2021-05-08 13:22:50|3577.03|3569.03|3576.11|3568.11|3577.07|3569.07|3575.85|3567.85|29
1620480180000|2021-05-08 13:23:00|3575.98|3567.98|3576.03|3568.03|3576.08|3568.08|3575.94|3567.94|30
1620480190000|2021-05-08 13:23:10|3576.02|3568.02|3573.85|3565.85|3576.02|3568.02|3573.85|3565.85|33
1620480200000|2021-05-08 13:23:20|3573.82|3565.82|3572.58|3564.58|3573.83|3565.83|3572.55|3564.55|21
1620480210000|2021-05-08 13:23:30|3572.6|3564.6|3571.93|3563.93|3572.61|3564.61|3571.88|3563.88|18
1620480220000|2021-05-08 13:23:40|3571.95|3563.95|3570.23|3562.23|3571.95|3563.95|3570.13|3562.13|26
1620480230000|2021-05-08 13:23:50|3570.3|3562.3|3572.99|3564.99|3573.42|3565.42|3570.3|3562.3|32
1620480240000|2021-05-08 13:24:00|3573.03|3565.03|3573.2|3565.2|3573.41|3565.41|3572.98|3564.98|26
1620480250000|2021-05-08 13:24:10|3573.36|3565.36|3574.94|3566.94|3574.97|3566.97|3573.36|3565.36|36
1620480260000|2021-05-08 13:24:20|3574.95|3566.95|3574.53|3566.53|3574.95|3566.95|3574.07|3566.07|31
1620480270000|2021-05-08 13:24:30|3574.52|3566.52|3576.77|3568.77|3576.77|3568.77|3574.31|3566.31|34
1620480280000|2021-05-08 13:24:40|3576.67|3568.67|3580.79|3572.79|3581.1|3573.1|3576.67|3568.67|36
1620480290000|2021-05-08 13:24:50|3580.86|3572.86|3580.26|3572.26|3581.18|3573.18|3579.76|3571.76|34
1620480300000|2021-05-08 13:25:00|3580.24|3572.24|3581.93|3573.93|3582.1|3574.1|3579.75|3571.75|34
1620480310000|2021-05-08 13:25:10|3581.97|3573.97|3581.49|3573.49|3582.05|3574.05|3581.49|3573.49|31
1620480320000|2021-05-08 13:25:20|3581.65|3573.65|3580.71|3572.71|3581.65|3573.65|3580.49|3572.49|31
1620480330000|2021-05-08 13:25:30|3580.6|3572.6|3580.22|3572.22|3580.73|3572.73|3579.71|3571.71|36
1620480340000|2021-05-08 13:25:40|3580.01|3572.01|3580.63|3572.63|3580.76|3572.76|3579.76|3571.76|35
1620480350000|2021-05-08 13:25:50|3580.36|3572.36|3579.89|3571.89|3580.36|3572.36|3579.73|3571.73|31
1620480360000|2021-05-08 13:26:00|3579.9|3571.9|3579.94|3571.94|3580.3|3572.3|3579.74|3571.74|33
1620480370000|2021-05-08 13:26:10|3579.93|3571.93|3576.98|3568.98|3579.93|3571.93|3576.98|3568.98|37
1620480380000|2021-05-08 13:26:20|3577|3569|3577.44|3569.44|3577.44|3569.44|3576.4|3568.4|28
1620480390000|2021-05-08 13:26:30|3577.41|3569.41|3577.34|3569.34|3577.41|3569.41|3577.17|3569.17|30
1620480400000|2021-05-08 13:26:40|3577.33|3569.33|3577.47|3569.47|3577.57|3569.57|3577.27|3569.27|27
1620480410000|2021-05-08 13:26:50|3577.49|3569.49|3580.65|3572.65|3580.65|3572.65|3577.28|3569.28|35
1620480420000|2021-05-08 13:27:00|3581.15|3573.15|3579.57|3571.57|3581.56|3573.56|3579.57|3571.57|36
1620480430000|2021-05-08 13:27:10|3579.68|3571.68|3580.7|3572.7|3580.76|3572.76|3579.27|3571.27|30
1620480440000|2021-05-08 13:27:20|3580.67|3572.67|3581.31|3573.31|3581.53|3573.53|3580.61|3572.61|33
1620480450000|2021-05-08 13:27:30|3581.3|3573.3|3581.62|3573.62|3581.62|3573.62|3581.05|3573.05|34
1620480460000|2021-05-08 13:27:40|3581.63|3573.63|3579.34|3571.34|3581.74|3573.74|3579.07|3571.07|32
1620480470000|2021-05-08 13:27:50|3579.27|3571.27|3580.45|3572.45|3580.6|3572.6|3579.27|3571.27|39
1620480480000|2021-05-08 13:28:00|3580.46|3572.46|3581.07|3573.07|3581.24|3573.24|3580.36|3572.36|29
1620480490000|2021-05-08 13:28:10|3581.05|3573.05|3579.54|3571.54|3581.08|3573.08|3579.28|3571.28|36
1620480500000|2021-05-08 13:28:20|3579.55|3571.55|3580.7|3572.7|3580.89|3572.89|3579.53|3571.53|38
1620480510000|2021-05-08 13:28:30|3580.74|3572.74|3581.69|3573.69|3581.69|3573.69|3580.65|3572.65|36
1620480520000|2021-05-08 13:28:40|3581.97|3573.97|3581.64|3573.64|3584.38|3576.38|3581.61|3573.61|38
1620480530000|2021-05-08 13:28:50|3581.61|3573.61|3582.39|3574.39|3583.63|3575.63|3581.61|3573.61|37
1620480540000|2021-05-08 13:29:00|3582.44|3574.44|3583.83|3575.83|3584.09|3576.09|3582.27|3574.27|35
1620480550000|2021-05-08 13:29:10|3583.84|3575.84|3584.09|3576.09|3584.13|3576.13|3583.8|3575.8|33
1620480560000|2021-05-08 13:29:20|3584.17|3576.17|3584.26|3576.26|3584.28|3576.28|3583.97|3575.97|23
1620480570000|2021-05-08 13:29:30|3584.16|3576.16|3583.26|3575.26|3584.16|3576.16|3582.96|3574.96|31
1620480580000|2021-05-08 13:29:40|3583.25|3575.25|3583.4|3575.4|3583.4|3575.4|3582.93|3574.93|23
1620480590000|2021-05-08 13:29:50|3583.39|3575.39|3584.13|3576.13|3584.17|3576.17|3583.27|3575.27|29
1620480600000|2021-05-08 13:30:00|3584.14|3576.14|3584.45|3576.45|3584.45|3576.45|3584.08|3576.08|27
1620480610000|2021-05-08 13:30:10|3584.41|3576.41|3584.4|3576.4|3584.57|3576.57|3584.28|3576.28|23
1620480620000|2021-05-08 13:30:20|3584.41|3576.41|3584.89|3576.89|3584.98|3576.98|3584.41|3576.41|29
1620480630000|2021-05-08 13:30:30|3584.88|3576.88|3585.68|3577.68|3585.69|3577.69|3584.88|3576.88|31
1620480640000|2021-05-08 13:30:40|3585.69|3577.69|3586.07|3578.07|3586.07|3578.07|3585.69|3577.69|16
1620480650000|2021-05-08 13:30:50|3586.05|3578.05|3586.53|3578.53|3586.59|3578.59|3586.05|3578.05|25
1620480660000|2021-05-08 13:31:00|3586.6|3578.6|3586.22|3578.22|3586.6|3578.6|3585.97|3577.97|33
1620480670000|2021-05-08 13:31:10|3586.3|3578.3|3586.42|3578.42|3586.56|3578.56|3586.27|3578.27|30
1620480680000|2021-05-08 13:31:20|3586.36|3578.36|3585.27|3577.27|3586.48|3578.48|3585.25|3577.25|29
1620480690000|2021-05-08 13:31:30|3585.28|3577.28|3581.51|3573.51|3585.28|3577.28|3581.51|3573.51|37
1620480700000|2021-05-08 13:31:40|3581.43|3573.43|3581.94|3573.94|3581.94|3573.94|3580.69|3572.69|39
1620480710000|2021-05-08 13:31:50|3582.24|3574.24|3586.12|3578.12|3586.12|3578.12|3581.67|3573.67|37
1620480720000|2021-05-08 13:32:00|3586.16|3578.16|3583.92|3575.92|3586.41|3578.41|3583.92|3575.92|39
1620480730000|2021-05-08 13:32:10|3583.91|3575.91|3582.98|3574.98|3583.91|3575.91|3582.76|3574.76|39
1620480740000|2021-05-08 13:32:20|3583|3575|3583.02|3575.02|3583.27|3575.27|3582.55|3574.55|34
1620480750000|2021-05-08 13:32:30|3582.94|3574.94|3583.22|3575.22|3583.22|3575.22|3582.5|3574.5|28
1620480760000|2021-05-08 13:32:40|3583.15|3575.15|3586.44|3578.44|3586.84|3578.84|3582.49|3574.49|38
1620480770000|2021-05-08 13:32:50|3586.46|3578.46|3583.17|3575.17|3586.46|3578.46|3583.17|3575.17|37
1620480780000|2021-05-08 13:33:00|3583.13|3575.13|3582.38|3574.38|3583.97|3575.97|3582.38|3574.38|36
1620480790000|2021-05-08 13:33:10|3582.28|3574.28|3583.75|3575.75|3583.75|3575.75|3581.84|3573.84|34
1620480800000|2021-05-08 13:33:20|3583.77|3575.77|3583.96|3575.96|3584.05|3576.05|3583.55|3575.55|33
1620480810000|2021-05-08 13:33:30|3584|3576|3584.83|3576.83|3584.86|3576.86|3584|3576|30
1620480820000|2021-05-08 13:33:40|3584.81|3576.81|3585.87|3577.87|3586.5|3578.5|3584.77|3576.77|33
1620480830000|2021-05-08 13:33:50|3585.88|3577.88|3587.41|3579.41|3587.46|3579.46|3585.87|3577.87|25
1620480840000|2021-05-08 13:34:00|3587.46|3579.46|3587.88|3579.88|3587.93|3579.93|3587.44|3579.44|29
1620480850000|2021-05-08 13:34:10|3587.87|3579.87|3588.71|3580.71|3588.79|3580.79|3587.87|3579.87|24
1620480860000|2021-05-08 13:34:20|3588.7|3580.7|3588.92|3580.92|3588.97|3580.97|3588.68|3580.68|27
1620480870000|2021-05-08 13:34:30|3588.93|3580.93|3589.3|3581.3|3589.3|3581.3|3588.86|3580.86|20
1620480880000|2021-05-08 13:34:40|3589.35|3581.35|3590.01|3582.01|3590.03|3582.03|3589.35|3581.35|21
1620480890000|2021-05-08 13:34:50|3589.95|3581.95|3589.68|3581.68|3590.04|3582.04|3589.51|3581.51|33
1620480900000|2021-05-08 13:35:00|3589.69|3581.69|3593.57|3585.57|3593.57|3585.57|3589.69|3581.69|32
1620480910000|2021-05-08 13:35:10|3593.63|3585.63|3596.86|3588.86|3596.89|3588.89|3593.13|3585.13|38
1620480920000|2021-05-08 13:35:20|3596.94|3588.94|3601.4|3593.4|3601.74|3593.74|3596.61|3588.61|32
1620480930000|2021-05-08 13:35:30|3601.59|3593.59|3603.4|3595.4|3603.92|3595.92|3601.45|3593.45|35
1620480940000|2021-05-08 13:35:40|3603.44|3595.44|3606.07|3598.07|3606.07|3598.07|3603.36|3595.36|37
1620480950000|2021-05-08 13:35:50|3606.23|3598.23|3611|3603|3611.03|3603.03|3606.21|3598.21|38
1620480960000|2021-05-08 13:36:00|3610.98|3602.98|3614.99|3606.99|3614.99|3606.99|3610.97|3602.97|38
1620480970000|2021-05-08 13:36:10|3615.27|3607.27|3614.14|3606.14|3619.19|3611.19|3614.14|3606.14|38
1620480980000|2021-05-08 13:36:20|3613.77|3605.77|3618.31|3610.31|3618.31|3610.31|3613.19|3605.19|37
1620480990000|2021-05-08 13:36:30|3618.11|3610.11|3616.33|3608.33|3618.78|3610.78|3616.25|3608.25|38
1620481000000|2021-05-08 13:36:40|3616.46|3608.46|3615.86|3607.86|3619.07|3611.07|3615.86|3607.86|34
1620481010000|2021-05-08 13:36:50|3615.76|3607.76|3614.43|3606.43|3615.76|3607.76|3613.6|3605.6|40
1620481020000|2021-05-08 13:37:00|3614.4|3606.4|3618.66|3610.66|3618.86|3610.86|3614.32|3606.32|36
1620481030000|2021-05-08 13:37:10|3618.78|3610.78|3616.82|3608.82|3619.33|3611.33|3616.78|3608.78|38
1620481040000|2021-05-08 13:37:20|3616.83|3608.83|3618.93|3610.93|3619.01|3611.01|3616.53|3608.53|40
1620481050000|2021-05-08 13:37:30|3618.95|3610.95|3619.54|3611.54|3619.83|3611.83|3618.77|3610.77|36
1620481060000|2021-05-08 13:37:40|3619.55|3611.55|3616.86|3608.86|3619.55|3611.55|3616.68|3608.68|39
1620481070000|2021-05-08 13:37:50|3616.92|3608.92|3617.92|3609.92|3617.92|3609.92|3616.88|3608.88|34
1620481080000|2021-05-08 13:38:00|3618.09|3610.09|3620.24|3612.24|3620.24|3612.24|3618.03|3610.03|37
1620481090000|2021-05-08 13:38:10|3620.16|3612.16|3620.43|3612.43|3620.48|3612.48|3619.93|3611.93|33
1620481100000|2021-05-08 13:38:20|3620.23|3612.23|3622.2|3614.2|3622.96|3614.96|3620.23|3612.23|38
1620481110000|2021-05-08 13:38:30|3622.15|3614.15|3621.96|3613.96|3622.15|3614.15|3620.27|3612.27|30
1620481120000|2021-05-08 13:38:40|3621.87|3613.87|3621.01|3613.01|3621.87|3613.87|3620.97|3612.97|35
1620481130000|2021-05-08 13:38:50|3621.03|3613.03|3622.01|3614.01|3622.01|3614.01|3620.95|3612.95|36
1620481140000|2021-05-08 13:39:00|3622.03|3614.03|3622.8|3614.8|3622.81|3614.81|3622.02|3614.02|24
1620481150000|2021-05-08 13:39:10|3622.81|3614.81|3622.87|3614.87|3623.1|3615.1|3622.3|3614.3|30
1620481160000|2021-05-08 13:39:20|3622.99|3614.99|3624.85|3616.85|3624.85|3616.85|3622.99|3614.99|36
1620481170000|2021-05-08 13:39:30|3624.84|3616.84|3624.21|3616.21|3624.84|3616.84|3623.79|3615.79|38
1620481180000|2021-05-08 13:39:40|3624.27|3616.27|3624.56|3616.56|3624.65|3616.65|3624.04|3616.04|39
1620481190000|2021-05-08 13:39:50|3624.59|3616.59|3626.75|3618.75|3626.81|3618.81|3624.56|3616.56|34
1620481200000|2021-05-08 13:40:00|3626.74|3618.74|3627.36|3619.36|3627.47|3619.47|3626.68|3618.68|36
1620481210000|2021-05-08 13:40:10|3627.35|3619.35|3623.51|3615.51|3627.38|3619.38|3623.06|3615.06|32
1620481220000|2021-05-08 13:40:20|3623.55|3615.55|3626.16|3618.16|3626.31|3618.31|3623.5|3615.5|34
1620481230000|2021-05-08 13:40:30|3626.21|3618.21|3627.38|3619.38|3627.38|3619.38|3626.21|3618.21|33
1620481240000|2021-05-08 13:40:40|3627.31|3619.31|3628.58|3620.58|3628.58|3620.58|3627.31|3619.31|31
1620481250000|2021-05-08 13:40:50|3628.51|3620.51|3631.14|3623.14|3631.14|3623.14|3628.5|3620.5|33
1620481260000|2021-05-08 13:41:00|3631.1|3623.1|3628.11|3620.11|3631.1|3623.1|3628.04|3620.04|35
1620481270000|2021-05-08 13:41:10|3627.92|3619.92|3629.96|3621.96|3629.96|3621.96|3627.87|3619.87|34
1620481280000|2021-05-08 13:41:20|3630.03|3622.03|3630.43|3622.43|3630.48|3622.48|3630.03|3622.03|33
1620481290000|2021-05-08 13:41:30|3630.61|3622.61|3629.61|3621.61|3630.76|3622.76|3629.61|3621.61|37
1620481300000|2021-05-08 13:41:40|3628.68|3620.68|3628.23|3620.23|3628.68|3620.68|3627.03|3619.03|37
1620481310000|2021-05-08 13:41:50|3628.38|3620.38|3627.44|3619.44|3628.85|3620.85|3626.96|3618.96|37
1620481320000|2021-05-08 13:42:00|3627.21|3619.21|3625.05|3617.05|3627.21|3619.21|3624.28|3616.28|38
1620481330000|2021-05-08 13:42:10|3624.96|3616.96|3626.18|3618.18|3626.24|3618.24|3624.26|3616.26|40
1620481340000|2021-05-08 13:42:20|3626.11|3618.11|3626.56|3618.56|3626.89|3618.89|3626.04|3618.04|36
1620481350000|2021-05-08 13:42:30|3626.55|3618.55|3628.37|3620.37|3628.37|3620.37|3626.55|3618.55|33
1620481360000|2021-05-08 13:42:40|3628.52|3620.52|3631.42|3623.42|3631.49|3623.49|3628.52|3620.52|39
1620481370000|2021-05-08 13:42:50|3631.4|3623.4|3633.63|3625.63|3633.98|3625.98|3631.19|3623.19|37
1620481380000|2021-05-08 13:43:00|3633.53|3625.53|3634.32|3626.32|3634.75|3626.75|3632.51|3624.51|39
1620481390000|2021-05-08 13:43:10|3634.76|3626.76|3634.53|3626.53|3634.76|3626.76|3633.79|3625.79|40
1620481400000|2021-05-08 13:43:20|3634.46|3626.46|3635.27|3627.27|3635.45|3627.45|3634.07|3626.07|34
1620481410000|2021-05-08 13:43:30|3635.26|3627.26|3634.17|3626.17|3635.26|3627.26|3632.69|3624.69|40
1620481420000|2021-05-08 13:43:40|3633.4|3625.4|3634.85|3626.85|3634.85|3626.85|3632.6|3624.6|35
1620481430000|2021-05-08 13:43:50|3634.95|3626.95|3636.1|3628.1|3636.91|3628.91|3634.95|3626.95|38
1620481440000|2021-05-08 13:44:00|3636.21|3628.21|3637.94|3629.94|3638.02|3630.02|3636.21|3628.21|32
1620481450000|2021-05-08 13:44:10|3637.95|3629.95|3635.2|3627.2|3638.14|3630.14|3634.74|3626.74|34
1620481460000|2021-05-08 13:44:20|3635.24|3627.24|3632.04|3624.04|3635.32|3627.32|3631.74|3623.74|36
1620481470000|2021-05-08 13:44:30|3632.06|3624.06|3630.54|3622.54|3632.06|3624.06|3628.89|3620.89|38
1620481480000|2021-05-08 13:44:40|3630.03|3622.03|3630.93|3622.93|3631.16|3623.16|3629.21|3621.21|36
1620481490000|2021-05-08 13:44:50|3630.78|3622.78|3633.14|3625.14|3633.14|3625.14|3630.03|3622.03|35
1620481500000|2021-05-08 13:45:00|3633.2|3625.2|3637.23|3629.23|3637.99|3629.99|3633.2|3625.2|39
1620481510000|2021-05-08 13:45:10|3636.86|3628.86|3635.73|3627.73|3637.17|3629.17|3635.63|3627.63|37
1620481520000|2021-05-08 13:45:20|3635.65|3627.65|3635.38|3627.38|3636.22|3628.22|3635.25|3627.25|40
1620481530000|2021-05-08 13:45:30|3635.4|3627.4|3631.49|3623.49|3635.56|3627.56|3631.02|3623.02|40
1620481540000|2021-05-08 13:45:40|3631.21|3623.21|3631.41|3623.41|3631.47|3623.47|3629.96|3621.96|35
1620481550000|2021-05-08 13:45:50|3631.37|3623.37|3630.38|3622.38|3631.37|3623.37|3629.97|3621.97|37
1620481560000|2021-05-08 13:46:00|3630.16|3622.16|3630.46|3622.46|3631.52|3623.52|3630.13|3622.13|38
1620481570000|2021-05-08 13:46:10|3630.74|3622.74|3630.55|3622.55|3630.83|3622.83|3630.16|3622.16|37
1620481580000|2021-05-08 13:46:20|3630.52|3622.52|3630.74|3622.74|3631.83|3623.83|3630.31|3622.31|34
1620481590000|2021-05-08 13:46:30|3630.87|3622.87|3630.79|3622.79|3631.14|3623.14|3630.69|3622.69|37
1620481600000|2021-05-08 13:46:40|3630.85|3622.85|3630.17|3622.17|3631.07|3623.07|3630|3622|32
1620481610000|2021-05-08 13:46:50|3630.21|3622.21|3629.06|3621.06|3630.39|3622.39|3629.06|3621.06|36
1620481620000|2021-05-08 13:47:00|3629.03|3621.03|3626.12|3618.12|3629.03|3621.03|3625.9|3617.9|38
1620481630000|2021-05-08 13:47:10|3626.16|3618.16|3624.81|3616.81|3626.16|3618.16|3624.81|3616.81|35
1620481640000|2021-05-08 13:47:20|3624.43|3616.43|3624.45|3616.45|3625.09|3617.09|3623.79|3615.79|34
1620481650000|2021-05-08 13:47:30|3624.44|3616.44|3624.01|3616.01|3624.79|3616.79|3623.68|3615.68|36
1620481660000|2021-05-08 13:47:40|3623.95|3615.95|3622.79|3614.79|3623.95|3615.95|3622.44|3614.44|38
1620481670000|2021-05-08 13:47:50|3622.87|3614.87|3618.95|3610.95|3622.87|3614.87|3617.64|3609.64|37
1620481680000|2021-05-08 13:48:00|3619.96|3611.96|3624.58|3616.58|3625.19|3617.19|3619.96|3611.96|38
1620481690000|2021-05-08 13:48:10|3624.59|3616.59|3623.53|3615.53|3624.66|3616.66|3623.43|3615.43|36
1620481700000|2021-05-08 13:48:20|3623.56|3615.56|3622.95|3614.95|3623.83|3615.83|3622.7|3614.7|38
1620481710000|2021-05-08 13:48:30|3623.05|3615.05|3623.57|3615.57|3623.67|3615.67|3622.93|3614.93|32
1620481720000|2021-05-08 13:48:40|3623.53|3615.53|3622.29|3614.29|3623.83|3615.83|3622.07|3614.07|37
1620481730000|2021-05-08 13:48:50|3622.28|3614.28|3620.13|3612.13|3622.3|3614.3|3620.08|3612.08|35
1620481740000|2021-05-08 13:49:00|3620.27|3612.27|3621.47|3613.47|3621.47|3613.47|3620.27|3612.27|39
1620481750000|2021-05-08 13:49:10|3621.35|3613.35|3622.36|3614.36|3622.4|3614.4|3621.3|3613.3|33
1620481760000|2021-05-08 13:49:20|3622.37|3614.37|3624.06|3616.06|3624.49|3616.49|3622.36|3614.36|28
1620481770000|2021-05-08 13:49:30|3624.12|3616.12|3626.12|3618.12|3626.13|3618.13|3623.96|3615.96|35
1620481780000|2021-05-08 13:49:40|3626.1|3618.1|3626.98|3618.98|3627.01|3619.01|3625.9|3617.9|24
1620481790000|2021-05-08 13:49:50|3626.79|3618.79|3627.74|3619.74|3627.8|3619.8|3626.61|3618.61|30
1620481800000|2021-05-08 13:50:00|3627.64|3619.64|3629.54|3621.54|3629.54|3621.54|3627.17|3619.17|30
1620481810000|2021-05-08 13:50:10|3629.45|3621.45|3630.12|3622.12|3630.15|3622.15|3628.7|3620.7|37
1620481820000|2021-05-08 13:50:20|3630.14|3622.14|3631.14|3623.14|3631.28|3623.28|3630.1|3622.1|33
1620481830000|2021-05-08 13:50:30|3631.24|3623.24|3631.53|3623.53|3631.74|3623.74|3630.95|3622.95|30
1620481840000|2021-05-08 13:50:40|3631.46|3623.46|3634.61|3626.61|3634.78|3626.78|3631.46|3623.46|34
1620481850000|2021-05-08 13:50:50|3634.62|3626.62|3635.4|3627.4|3635.47|3627.47|3634.46|3626.46|28
1620481860000|2021-05-08 13:51:00|3635.32|3627.32|3635.93|3627.93|3635.93|3627.93|3635.13|3627.13|29
1620481870000|2021-05-08 13:51:10|3636.02|3628.02|3636.96|3628.96|3637.22|3629.22|3635.86|3627.86|31
1620481880000|2021-05-08 13:51:20|3636.97|3628.97|3638.43|3630.43|3638.52|3630.52|3636.75|3628.75|33
1620481890000|2021-05-08 13:51:30|3638.3|3630.3|3640.69|3632.69|3640.69|3632.69|3638.3|3630.3|33
1620481900000|2021-05-08 13:51:40|3640.9|3632.9|3641.41|3633.41|3642.17|3634.17|3640.82|3632.82|33
1620481910000|2021-05-08 13:51:50|3641.37|3633.37|3643.87|3635.87|3644.05|3636.05|3641.07|3633.07|37
1620481920000|2021-05-08 13:52:00|3643.78|3635.78|3645.33|3637.33|3645.44|3637.44|3643.78|3635.78|31
1620481930000|2021-05-08 13:52:10|3645.4|3637.4|3645.55|3637.55|3646.26|3638.26|3644.49|3636.49|35
1620481940000|2021-05-08 13:52:20|3645.54|3637.54|3642.25|3634.25|3645.54|3637.54|3642.04|3634.04|35
1620481950000|2021-05-08 13:52:30|3641.79|3633.79|3641.07|3633.07|3642|3634|3640.96|3632.96|37
1620481960000|2021-05-08 13:52:40|3640.9|3632.9|3643.17|3635.17|3643.17|3635.17|3640.32|3632.32|39
1620481970000|2021-05-08 13:52:50|3643.16|3635.16|3644.01|3636.01|3644.01|3636.01|3642.44|3634.44|35
1620481980000|2021-05-08 13:53:00|3643.93|3635.93|3646.11|3638.11|3646.11|3638.11|3643.93|3635.93|35
1620481990000|2021-05-08 13:53:10|3646.1|3638.1|3646.18|3638.18|3646.46|3638.46|3645.93|3637.93|32
1620482000000|2021-05-08 13:53:20|3646.22|3638.22|3646.97|3638.97|3647.13|3639.13|3645.62|3637.62|40
1620482010000|2021-05-08 13:53:30|3647|3639|3647.68|3639.68|3647.75|3639.75|3646.83|3638.83|26
1620482020000|2021-05-08 13:53:40|3647.72|3639.72|3646.43|3638.43|3647.72|3639.72|3646.43|3638.43|33
1620482030000|2021-05-08 13:53:50|3646.42|3638.42|3645.72|3637.72|3646.65|3638.65|3645.59|3637.59|34
1620482040000|2021-05-08 13:54:00|3645.67|3637.67|3644.3|3636.3|3645.67|3637.67|3644.29|3636.29|34
1620482050000|2021-05-08 13:54:10|3644.14|3636.14|3644.76|3636.76|3644.84|3636.84|3644.13|3636.13|33
1620482060000|2021-05-08 13:54:20|3644.7|3636.7|3644.5|3636.5|3645.09|3637.09|3644.21|3636.21|33
1620482070000|2021-05-08 13:54:30|3644.48|3636.48|3645.5|3637.5|3645.68|3637.68|3644.26|3636.26|33
1620482080000|2021-05-08 13:54:40|3645.57|3637.57|3645.99|3637.99|3646.05|3638.05|3644.92|3636.92|35
1620482090000|2021-05-08 13:54:50|3646.1|3638.1|3646.43|3638.43|3646.89|3638.89|3646.1|3638.1|34
1620482100000|2021-05-08 13:55:00|3646.36|3638.36|3646.83|3638.83|3647.03|3639.03|3646.25|3638.25|32
1620482110000|2021-05-08 13:55:10|3646.82|3638.82|3648.6|3640.6|3648.71|3640.71|3646.81|3638.81|36
1620482120000|2021-05-08 13:55:20|3648.58|3640.58|3649.27|3641.27|3649.39|3641.39|3648.58|3640.58|25
1620482130000|2021-05-08 13:55:30|3649.26|3641.26|3649.38|3641.38|3649.74|3641.74|3649.26|3641.26|29
1620482140000|2021-05-08 13:55:40|3649.47|3641.47|3648|3640|3649.8|3641.8|3648|3640|33
1620482150000|2021-05-08 13:55:50|3648.05|3640.05|3644.31|3636.31|3648.05|3640.05|3644.14|3636.14|33
1620482160000|2021-05-08 13:56:00|3644.32|3636.32|3648|3640|3648.54|3640.54|3644.32|3636.32|36
1620482170000|2021-05-08 13:56:10|3647.88|3639.88|3649.07|3641.07|3649.18|3641.18|3646.3|3638.3|36
1620482180000|2021-05-08 13:56:20|3649.05|3641.05|3648.1|3640.1|3649.05|3641.05|3647.53|3639.53|35
1620482190000|2021-05-08 13:56:30|3648|3640|3649.87|3641.87|3649.87|3641.87|3647.79|3639.79|37
1620482200000|2021-05-08 13:56:40|3649.93|3641.93|3652.8|3644.8|3653.26|3645.26|3649.65|3641.65|36
1620482210000|2021-05-08 13:56:50|3652.81|3644.81|3653.69|3645.69|3653.73|3645.73|3651.83|3643.83|31
1620482220000|2021-05-08 13:57:00|3653.58|3645.58|3654.28|3646.28|3654.59|3646.59|3653.07|3645.07|35
1620482230000|2021-05-08 13:57:10|3654.13|3646.13|3654.1|3646.1|3655.4|3647.4|3653.47|3645.47|34
1620482240000|2021-05-08 13:57:20|3654.16|3646.16|3654.11|3646.11|3654.83|3646.83|3654.04|3646.04|31
1620482250000|2021-05-08 13:57:30|3654.07|3646.07|3652.51|3644.51|3654.07|3646.07|3652.28|3644.28|34
1620482260000|2021-05-08 13:57:40|3652.55|3644.55|3651.26|3643.26|3652.7|3644.7|3651.26|3643.26|34
1620482270000|2021-05-08 13:57:50|3651.4|3643.4|3650.68|3642.68|3651.72|3643.72|3650.6|3642.6|36
1620482280000|2021-05-08 13:58:00|3650.77|3642.77|3649.77|3641.77|3650.86|3642.86|3649.46|3641.46|36
1620482290000|2021-05-08 13:58:10|3649.81|3641.81|3647.72|3639.72|3649.82|3641.82|3647.27|3639.27|35
1620482300000|2021-05-08 13:58:20|3647.7|3639.7|3648.28|3640.28|3649.03|3641.03|3647.7|3639.7|38
1620482310000|2021-05-08 13:58:30|3648.38|3640.38|3651.69|3643.69|3653.42|3645.42|3648.38|3640.38|38
1620482320000|2021-05-08 13:58:40|3651.7|3643.7|3650.76|3642.76|3652.42|3644.42|3649.72|3641.72|38
1620482330000|2021-05-08 13:58:50|3650.78|3642.78|3650.97|3642.97|3651.18|3643.18|3649.72|3641.72|37
1620482340000|2021-05-08 13:59:00|3651.03|3643.03|3652.51|3644.51|3652.51|3644.51|3650.49|3642.49|34
1620482350000|2021-05-08 13:59:10|3652.49|3644.49|3651.63|3643.63|3653.81|3645.81|3651.63|3643.63|35
1620482360000|2021-05-08 13:59:20|3651.62|3643.62|3651.7|3643.7|3653.38|3645.38|3651.59|3643.59|36
1620482370000|2021-05-08 13:59:30|3651.56|3643.56|3651.49|3643.49|3652.18|3644.18|3651.41|3643.41|36
1620482380000|2021-05-08 13:59:40|3651.57|3643.57|3652.62|3644.62|3652.84|3644.84|3651.57|3643.57|34
1620482390000|2021-05-08 13:59:50|3652.6|3644.6|3651.05|3643.05|3652.6|3644.6|3650.07|3642.07|36
1620482400000|2021-05-08 14:00:00|3650.99|3642.99|3651.23|3643.23|3652.02|3644.02|3650.76|3642.76|37
1620482410000|2021-05-08 14:00:10|3651.46|3643.46|3653.97|3645.97|3654.02|3646.02|3651.25|3643.25|32
1620482420000|2021-05-08 14:00:20|3653.96|3645.96|3655.61|3647.61|3655.86|3647.86|3653.92|3645.92|26
1620482430000|2021-05-08 14:00:30|3655.65|3647.65|3659|3651|3659.06|3651.06|3655.61|3647.61|36
1620482440000|2021-05-08 14:00:40|3659.03|3651.03|3659.92|3651.92|3659.94|3651.94|3659.03|3651.03|31
1620482450000|2021-05-08 14:00:50|3659.94|3651.94|3659.04|3651.04|3659.96|3651.96|3658.4|3650.4|34
1620482460000|2021-05-08 14:01:00|3659.09|3651.09|3663.09|3655.09|3663.09|3655.09|3659.05|3651.05|33
1620482470000|2021-05-08 14:01:10|3663.08|3655.08|3663.3|3655.3|3663.61|3655.61|3662.81|3654.81|38
1620482480000|2021-05-08 14:01:20|3663.31|3655.31|3663.12|3655.12|3663.83|3655.83|3662.78|3654.78|34
1620482490000|2021-05-08 14:01:30|3662.89|3654.89|3663.02|3655.02|3663.02|3655.02|3661.88|3653.88|37
1620482500000|2021-05-08 14:01:40|3663|3655|3663.12|3655.12|3663.54|3655.54|3662.99|3654.99|32
1620482510000|2021-05-08 14:01:50|3662.94|3654.94|3663.48|3655.48|3663.67|3655.67|3662.42|3654.42|35
1620482520000|2021-05-08 14:02:00|3663.51|3655.51|3662.96|3654.96|3663.52|3655.52|3662.84|3654.84|22
1620482530000|2021-05-08 14:02:10|3662.95|3654.95|3660.76|3652.76|3662.96|3654.96|3659.9|3651.9|36
1620482540000|2021-05-08 14:02:20|3660.71|3652.71|3654.97|3646.97|3660.76|3652.76|3654.97|3646.97|36
1620482550000|2021-05-08 14:02:30|3655.31|3647.31|3654.24|3646.24|3655.93|3647.93|3654.18|3646.18|38
1620482560000|2021-05-08 14:02:40|3654.19|3646.19|3649.14|3641.14|3654.42|3646.42|3649.14|3641.14|33
1620482570000|2021-05-08 14:02:50|3649.2|3641.2|3661|3653|3661|3653|3648.27|3640.27|39
1620482580000|2021-05-08 14:03:00|3661.34|3653.34|3667.04|3659.04|3667.3|3659.3|3660.55|3652.55|37
1620482590000|2021-05-08 14:03:10|3666.74|3658.74|3664.65|3656.65|3667.3|3659.3|3664.35|3656.35|40
1620482600000|2021-05-08 14:03:20|3664.77|3656.77|3655.76|3647.76|3665.98|3657.98|3655.76|3647.76|40
1620482610000|2021-05-08 14:03:30|3655.41|3647.41|3655.52|3647.52|3656.21|3648.21|3652.41|3644.41|40
1620482620000|2021-05-08 14:03:40|3655.53|3647.53|3655.73|3647.73|3656.1|3648.1|3654.19|3646.19|39
1620482630000|2021-05-08 14:03:50|3655.68|3647.68|3653.6|3645.6|3655.89|3647.89|3651.59|3643.59|38
1620482640000|2021-05-08 14:04:00|3653.13|3645.13|3653.15|3645.15|3656.68|3648.68|3653.13|3645.13|39
1620482650000|2021-05-08 14:04:10|3653.17|3645.17|3652.99|3644.99|3653.22|3645.22|3651.48|3643.48|36
1620482660000|2021-05-08 14:04:20|3653.02|3645.02|3654.35|3646.35|3654.35|3646.35|3652.31|3644.31|39
1620482670000|2021-05-08 14:04:30|3654.31|3646.31|3655.63|3647.63|3656.35|3648.35|3654.04|3646.04|38
1620482680000|2021-05-08 14:04:40|3655.55|3647.55|3651.78|3643.78|3655.55|3647.55|3651.78|3643.78|33
1620482690000|2021-05-08 14:04:50|3651.74|3643.74|3649.23|3641.23|3652.67|3644.67|3649|3641|40
1620482700000|2021-05-08 14:05:00|3649.11|3641.11|3649.88|3641.88|3650.36|3642.36|3649.08|3641.08|38
1620482710000|2021-05-08 14:05:10|3649.83|3641.83|3650.89|3642.89|3651.14|3643.14|3649.83|3641.83|39
1620482720000|2021-05-08 14:05:20|3650.88|3642.88|3653.43|3645.43|3653.88|3645.88|3650.88|3642.88|36
1620482730000|2021-05-08 14:05:30|3653.63|3645.63|3653.43|3645.43|3654.5|3646.5|3653.32|3645.32|35
1620482740000|2021-05-08 14:05:40|3653.44|3645.44|3651.26|3643.26|3653.44|3645.44|3651.02|3643.02|34
1620482750000|2021-05-08 14:05:50|3651.22|3643.22|3651.44|3643.44|3651.44|3643.44|3650.87|3642.87|28
1620482760000|2021-05-08 14:06:00|3651.41|3643.41|3652.43|3644.43|3652.52|3644.52|3651.29|3643.29|33
1620482770000|2021-05-08 14:06:10|3652.35|3644.35|3651.31|3643.31|3652.39|3644.39|3651.08|3643.08|35
1620482780000|2021-05-08 14:06:20|3651.38|3643.38|3654.12|3646.12|3654.12|3646.12|3651.37|3643.37|34
1620482790000|2021-05-08 14:06:30|3654.25|3646.25|3654.07|3646.07|3654.86|3646.86|3653.94|3645.94|36
1620482800000|2021-05-08 14:06:40|3654.1|3646.1|3654.89|3646.89|3655.73|3647.73|3654.1|3646.1|35
1620482810000|2021-05-08 14:06:50|3654.9|3646.9|3655.55|3647.55|3655.62|3647.62|3654.63|3646.63|38
1620482820000|2021-05-08 14:07:00|3655.58|3647.58|3657.3|3649.3|3657.3|3649.3|3655.17|3647.17|32
1620482830000|2021-05-08 14:07:10|3657.28|3649.28|3656.39|3648.39|3657.74|3649.74|3656.13|3648.13|35
1620482840000|2021-05-08 14:07:20|3656.33|3648.33|3656.97|3648.97|3656.99|3648.99|3655.98|3647.98|37
1620482850000|2021-05-08 14:07:30|3656.98|3648.98|3656.73|3648.73|3656.98|3648.98|3656.48|3648.48|32
1620482860000|2021-05-08 14:07:40|3656.75|3648.75|3657.36|3649.36|3658.45|3650.45|3656.72|3648.72|34
1620482870000|2021-05-08 14:07:50|3657.8|3649.8|3658.04|3650.04|3658.11|3650.11|3657.52|3649.52|31
1620482880000|2021-05-08 14:08:00|3658.08|3650.08|3662.93|3654.93|3663.09|3655.09|3658|3650|33
1620482890000|2021-05-08 14:08:10|3663.05|3655.05|3662.62|3654.62|3663.05|3655.05|3660.49|3652.49|37
1620482900000|2021-05-08 14:08:20|3662.91|3654.91|3663.4|3655.4|3663.48|3655.48|3662.22|3654.22|38
1620482910000|2021-05-08 14:08:30|3663.32|3655.32|3663.03|3655.03|3663.32|3655.32|3661.47|3653.47|35
1620482920000|2021-05-08 14:08:40|3663.06|3655.06|3663.27|3655.27|3663.27|3655.27|3662.85|3654.85|36
1620482930000|2021-05-08 14:08:50|3663.24|3655.24|3665.29|3657.29|3665.29|3657.29|3663.24|3655.24|35
1620482940000|2021-05-08 14:09:00|3665.56|3657.56|3665.82|3657.82|3665.86|3657.86|3664.67|3656.67|36
1620482950000|2021-05-08 14:09:10|3665.84|3657.84|3662.88|3654.88|3666.42|3658.42|3662.88|3654.88|38
1620482960000|2021-05-08 14:09:20|3662.93|3654.93|3662.35|3654.35|3663.19|3655.19|3662.35|3654.35|29
1620482970000|2021-05-08 14:09:30|3662.39|3654.39|3659.7|3651.7|3662.39|3654.39|3659.25|3651.25|38
1620482980000|2021-05-08 14:09:40|3659.71|3651.71|3661.35|3653.35|3661.41|3653.41|3659.41|3651.41|37
1620482990000|2021-05-08 14:09:50|3661.31|3653.31|3661.62|3653.62|3661.8|3653.8|3661.06|3653.06|31
1620483000000|2021-05-08 14:10:00|3661.65|3653.65|3663.44|3655.44|3663.44|3655.44|3661.47|3653.47|34
1620483010000|2021-05-08 14:10:10|3663.36|3655.36|3663.75|3655.75|3663.97|3655.97|3663.36|3655.36|37
1620483020000|2021-05-08 14:10:20|3663.69|3655.69|3664.14|3656.14|3665.04|3657.04|3663.69|3655.69|34
1620483030000|2021-05-08 14:10:30|3664.17|3656.17|3665.08|3657.08|3665.11|3657.11|3664|3656|35
1620483040000|2021-05-08 14:10:40|3665.04|3657.04|3666.72|3658.72|3666.77|3658.77|3664.71|3656.71|33
1620483050000|2021-05-08 14:10:50|3666.7|3658.7|3666.22|3658.22|3666.82|3658.82|3665.69|3657.69|30
1620483060000|2021-05-08 14:11:00|3666.25|3658.25|3664.17|3656.17|3666.5|3658.5|3664.12|3656.12|34
1620483070000|2021-05-08 14:11:10|3664.15|3656.15|3663.6|3655.6|3664.33|3656.33|3663.52|3655.52|31
1620483080000|2021-05-08 14:11:20|3663.7|3655.7|3662.87|3654.87|3663.88|3655.88|3662.54|3654.54|28
1620483090000|2021-05-08 14:11:30|3662.82|3654.82|3661.83|3653.83|3662.95|3654.95|3661.61|3653.61|35
1620483100000|2021-05-08 14:11:40|3661.79|3653.79|3659.96|3651.96|3662.02|3654.02|3659.96|3651.96|28
1620483110000|2021-05-08 14:11:50|3660.02|3652.02|3658.73|3650.73|3660.02|3652.02|3658.73|3650.73|28
1620483120000|2021-05-08 14:12:00|3658.72|3650.72|3657.27|3649.27|3659.05|3651.05|3657.27|3649.27|36
1620483130000|2021-05-08 14:12:10|3657.23|3649.23|3656.75|3648.75|3657.42|3649.42|3656.62|3648.62|34
1620483140000|2021-05-08 14:12:20|3656.91|3648.91|3655.17|3647.17|3657.14|3649.14|3655.17|3647.17|32
1620483150000|2021-05-08 14:12:30|3655.13|3647.13|3652.85|3644.85|3655.13|3647.13|3652.22|3644.22|35
1620483160000|2021-05-08 14:12:40|3653.26|3645.26|3653.43|3645.43|3653.59|3645.59|3652.69|3644.69|28
1620483170000|2021-05-08 14:12:50|3653.47|3645.47|3657.31|3649.31|3657.32|3649.32|3653.47|3645.47|34
1620483180000|2021-05-08 14:13:00|3657.34|3649.34|3659.67|3651.67|3659.67|3651.67|3657.16|3649.16|37
1620483190000|2021-05-08 14:13:10|3659.57|3651.57|3662.79|3654.79|3663.82|3655.82|3659.57|3651.57|36
1620483200000|2021-05-08 14:13:20|3662.78|3654.78|3660.27|3652.27|3663.92|3655.92|3658.18|3650.18|37
1620483210000|2021-05-08 14:13:30|3660.53|3652.53|3660.4|3652.4|3660.64|3652.64|3658.15|3650.15|38
1620483220000|2021-05-08 14:13:40|3660.43|3652.43|3660.98|3652.98|3661.43|3653.43|3660.28|3652.28|38
1620483230000|2021-05-08 14:13:50|3661.08|3653.08|3658.45|3650.45|3661.22|3653.22|3658.45|3650.45|37
1620483240000|2021-05-08 14:14:00|3658.47|3650.47|3659.97|3651.97|3660.18|3652.18|3658.09|3650.09|33
1620483250000|2021-05-08 14:14:10|3659.89|3651.89|3661|3653|3661.63|3653.63|3659.75|3651.75|31
1620483260000|2021-05-08 14:14:20|3661.07|3653.07|3661.23|3653.23|3661.32|3653.32|3661.02|3653.02|37
1620483270000|2021-05-08 14:14:30|3661.29|3653.29|3660.04|3652.04|3661.3|3653.3|3660.04|3652.04|26
1620483280000|2021-05-08 14:14:40|3660.16|3652.16|3660.37|3652.37|3660.4|3652.4|3660.15|3652.15|32
1620483290000|2021-05-08 14:14:50|3660.35|3652.35|3660.48|3652.48|3660.63|3652.63|3660.32|3652.32|25
1620483300000|2021-05-08 14:15:00|3660.49|3652.49|3663.94|3655.94|3663.94|3655.94|3660.49|3652.49|33
1620483310000|2021-05-08 14:15:10|3664.07|3656.07|3664.53|3656.53|3664.76|3656.76|3663.51|3655.51|36
1620483320000|2021-05-08 14:15:20|3664.59|3656.59|3666.19|3658.19|3667.27|3659.27|3664.53|3656.53|33
1620483330000|2021-05-08 14:15:30|3666.24|3658.24|3668.01|3660.01|3668.01|3660.01|3665.67|3657.67|36
1620483340000|2021-05-08 14:15:40|3668.05|3660.05|3668.15|3660.15|3670.12|3662.12|3668|3660|33
1620483350000|2021-05-08 14:15:50|3668.39|3660.39|3668.56|3660.56|3669.16|3661.16|3667.13|3659.13|36
1620483360000|2021-05-08 14:16:00|3668.57|3660.57|3671.7|3663.7|3672.22|3664.22|3668.57|3660.57|37
1620483370000|2021-05-08 14:16:10|3670.81|3662.81|3670.7|3662.7|3670.94|3662.94|3668.41|3660.41|38
1620483380000|2021-05-08 14:16:20|3671.03|3663.03|3672.95|3664.95|3673.11|3665.11|3671.03|3663.03|36
1620483390000|2021-05-08 14:16:30|3672.94|3664.94|3671.73|3663.73|3673.18|3665.18|3671.37|3663.37|31
1620483400000|2021-05-08 14:16:40|3671.86|3663.86|3670.08|3662.08|3671.88|3663.88|3669.35|3661.35|37
1620483410000|2021-05-08 14:16:50|3670.17|3662.17|3670.39|3662.39|3670.63|3662.63|3670.07|3662.07|38
1620483420000|2021-05-08 14:17:00|3670.45|3662.45|3670.04|3662.04|3670.63|3662.63|3670|3662|34
1620483430000|2021-05-08 14:17:10|3670.06|3662.06|3665.6|3657.6|3670.06|3662.06|3665.6|3657.6|32
1620483440000|2021-05-08 14:17:20|3665.59|3657.59|3667.89|3659.89|3667.89|3659.89|3665.04|3657.04|35
1620483450000|2021-05-08 14:17:30|3667.84|3659.84|3667.5|3659.5|3668.48|3660.48|3667.43|3659.43|32
1620483460000|2021-05-08 14:17:40|3667.45|3659.45|3667.61|3659.61|3667.91|3659.91|3667.38|3659.38|30
1620483470000|2021-05-08 14:17:50|3667.62|3659.62|3665.77|3657.77|3667.83|3659.83|3665.11|3657.11|32
1620483480000|2021-05-08 14:18:00|3665.69|3657.69|3668.12|3660.12|3668.77|3660.77|3665.56|3657.56|35
1620483490000|2021-05-08 14:18:10|3668.15|3660.15|3668.34|3660.34|3668.71|3660.71|3668.12|3660.12|31
1620483500000|2021-05-08 14:18:20|3668.12|3660.12|3665.46|3657.46|3668.12|3660.12|3665.46|3657.46|36
1620483510000|2021-05-08 14:18:30|3665.45|3657.45|3665.2|3657.2|3665.67|3657.67|3664.57|3656.57|39
1620483520000|2021-05-08 14:18:40|3665.39|3657.39|3660.52|3652.52|3665.42|3657.42|3660.52|3652.52|39
1620483530000|2021-05-08 14:18:50|3660.07|3652.07|3659.44|3651.44|3660.07|3652.07|3658.74|3650.74|37
1620483540000|2021-05-08 14:19:00|3659.7|3651.7|3662.78|3654.78|3663.19|3655.19|3659.7|3651.7|37
1620483550000|2021-05-08 14:19:10|3662.71|3654.71|3660.91|3652.91|3662.71|3654.71|3660.31|3652.31|38
1620483560000|2021-05-08 14:19:20|3660.86|3652.86|3659.45|3651.45|3660.87|3652.87|3659.45|3651.45|34
1620483570000|2021-05-08 14:19:30|3659.43|3651.43|3655.09|3647.09|3659.43|3651.43|3655.09|3647.09|39
1620483580000|2021-05-08 14:19:40|3655.1|3647.1|3654.83|3646.83|3656.35|3648.35|3654.78|3646.78|37
1620483590000|2021-05-08 14:19:50|3654.78|3646.78|3654.52|3646.52|3654.88|3646.88|3654.45|3646.45|32
1620483600000|2021-05-08 14:20:00|3654.39|3646.39|3655.51|3647.51|3655.51|3647.51|3654.39|3646.39|31
1620483610000|2021-05-08 14:20:10|3655.41|3647.41|3655.08|3647.08|3655.53|3647.53|3654.84|3646.84|30
1620483620000|2021-05-08 14:20:20|3655.11|3647.11|3658.85|3650.85|3658.85|3650.85|3655.11|3647.11|37
1620483630000|2021-05-08 14:20:30|3658.83|3650.83|3658.1|3650.1|3659.3|3651.3|3657.87|3649.87|37
1620483640000|2021-05-08 14:20:40|3658.14|3650.14|3659.14|3651.14|3659.14|3651.14|3658.14|3650.14|33
1620483650000|2021-05-08 14:20:50|3659.07|3651.07|3658.01|3650.01|3659.27|3651.27|3658.01|3650.01|34
1620483660000|2021-05-08 14:21:00|3658.13|3650.13|3654.06|3646.06|3658.13|3650.13|3654.03|3646.03|38
1620483670000|2021-05-08 14:21:10|3654.16|3646.16|3657.06|3649.06|3657.21|3649.21|3654.04|3646.04|37
1620483680000|2021-05-08 14:21:20|3657.07|3649.07|3656.57|3648.57|3657.48|3649.48|3655.9|3647.9|37
1620483690000|2021-05-08 14:21:30|3656.47|3648.47|3654.87|3646.87|3656.47|3648.47|3654.44|3646.44|30
1620483700000|2021-05-08 14:21:40|3654.95|3646.95|3654.41|3646.41|3654.95|3646.95|3654.41|3646.41|22
1620483710000|2021-05-08 14:21:50|3654.42|3646.42|3654.24|3646.24|3654.42|3646.42|3654.24|3646.24|28
1620483720000|2021-05-08 14:22:00|3654.27|3646.27|3654.9|3646.9|3655.07|3647.07|3654.26|3646.26|25
1620483730000|2021-05-08 14:22:10|3655.21|3647.21|3655.18|3647.18|3655.24|3647.24|3654.74|3646.74|33
1620483740000|2021-05-08 14:22:20|3655.19|3647.19|3656.91|3648.91|3656.91|3648.91|3655.19|3647.19|33
1620483750000|2021-05-08 14:22:30|3656.89|3648.89|3657.02|3649.02|3657.17|3649.17|3656.89|3648.89|29
1620483760000|2021-05-08 14:22:40|3656.99|3648.99|3655|3647|3657.09|3649.09|3655|3647|34
1620483770000|2021-05-08 14:22:50|3654.97|3646.97|3655.35|3647.35|3655.35|3647.35|3654.7|3646.7|35
1620483780000|2021-05-08 14:23:00|3655.49|3647.49|3656.81|3648.81|3656.81|3648.81|3655.01|3647.01|34
1620483790000|2021-05-08 14:23:10|3656.8|3648.8|3655.85|3647.85|3657.04|3649.04|3655.85|3647.85|28
1620483800000|2021-05-08 14:23:20|3655.89|3647.89|3656.06|3648.06|3656.33|3648.33|3655.13|3647.13|31
1620483810000|2021-05-08 14:23:30|3656.04|3648.04|3655.49|3647.49|3656.18|3648.18|3655.3|3647.3|34
1620483820000|2021-05-08 14:23:40|3655|3647|3655.21|3647.21|3655.43|3647.43|3654.91|3646.91|28
1620483830000|2021-05-08 14:23:50|3655.19|3647.19|3653.38|3645.38|3655.23|3647.23|3652.89|3644.89|30
1620483840000|2021-05-08 14:24:00|3653.44|3645.44|3654.23|3646.23|3654.51|3646.51|3653.44|3645.44|31
1620483850000|2021-05-08 14:24:10|3654.14|3646.14|3654.28|3646.28|3654.28|3646.28|3653.82|3645.82|31
1620483860000|2021-05-08 14:24:20|3654.67|3646.67|3656.89|3648.89|3657.06|3649.06|3654.67|3646.67|35
1620483870000|2021-05-08 14:24:30|3656.94|3648.94|3659.74|3651.74|3659.74|3651.74|3656.77|3648.77|29
1620483880000|2021-05-08 14:24:40|3659.65|3651.65|3660.34|3652.34|3660.38|3652.38|3658.91|3650.91|34
1620483890000|2021-05-08 14:24:50|3660.3|3652.3|3660.54|3652.54|3660.59|3652.59|3659.36|3651.36|37
1620483900000|2021-05-08 14:25:00|3660.56|3652.56|3661.61|3653.61|3661.67|3653.67|3660.56|3652.56|31
1620483910000|2021-05-08 14:25:10|3661.69|3653.69|3662.96|3654.96|3663.06|3655.06|3661.69|3653.69|38
1620483920000|2021-05-08 14:25:20|3662.91|3654.91|3664.86|3656.86|3665.32|3657.32|3662.91|3654.91|34
1620483930000|2021-05-08 14:25:30|3664.89|3656.89|3664.8|3656.8|3665.12|3657.12|3661.9|3653.9|38
1620483940000|2021-05-08 14:25:40|3664.88|3656.88|3664.09|3656.09|3665.31|3657.31|3662.59|3654.59|35
1620483950000|2021-05-08 14:25:50|3664.1|3656.1|3664.46|3656.46|3664.49|3656.49|3664.1|3656.1|31
1620483960000|2021-05-08 14:26:00|3664.52|3656.52|3665.18|3657.18|3665.18|3657.18|3664.52|3656.52|26
1620483970000|2021-05-08 14:26:10|3665.12|3657.12|3667.68|3659.68|3667.98|3659.98|3665.11|3657.11|28
1620483980000|2021-05-08 14:26:20|3667.6|3659.6|3668.51|3660.51|3668.7|3660.7|3667.53|3659.53|31
1620483990000|2021-05-08 14:26:30|3668.52|3660.52|3668.88|3660.88|3668.88|3660.88|3668.35|3660.35|26
1620484000000|2021-05-08 14:26:40|3668.79|3660.79|3667.09|3659.09|3670.21|3662.21|3666.65|3658.65|24
1620484010000|2021-05-08 14:26:50|3666.91|3658.91|3670.66|3662.66|3670.78|3662.78|3666.65|3658.65|37
1620484020000|2021-05-08 14:27:00|3670.55|3662.55|3671.18|3663.18|3671.18|3663.18|3670.2|3662.2|36
1620484030000|2021-05-08 14:27:10|3671.15|3663.15|3670.96|3662.96|3671.55|3663.55|3670.66|3662.66|35
1620484040000|2021-05-08 14:27:20|3670.95|3662.95|3669.54|3661.54|3671.25|3663.25|3668.82|3660.82|35
1620484050000|2021-05-08 14:27:30|3669.79|3661.79|3669.87|3661.87|3669.95|3661.95|3669.71|3661.71|33
1620484060000|2021-05-08 14:27:40|3669.9|3661.9|3668.29|3660.29|3669.92|3661.92|3668.29|3660.29|35
1620484070000|2021-05-08 14:27:50|3668.37|3660.37|3668.11|3660.11|3668.56|3660.56|3668.09|3660.09|31
1620484080000|2021-05-08 14:28:00|3668.12|3660.12|3668.08|3660.08|3668.15|3660.15|3667.97|3659.97|33
1620484090000|2021-05-08 14:28:10|3668.12|3660.12|3669.04|3661.04|3669.08|3661.08|3668.12|3660.12|31
1620484100000|2021-05-08 14:28:20|3669.05|3661.05|3670.17|3662.17|3670.18|3662.18|3669.04|3661.04|31
1620484110000|2021-05-08 14:28:30|3669.98|3661.98|3671.11|3663.11|3671.7|3663.7|3669.36|3661.36|35
1620484120000|2021-05-08 14:28:40|3671.08|3663.08|3671.71|3663.71|3671.74|3663.74|3670.51|3662.51|39
1620484130000|2021-05-08 14:28:50|3671.78|3663.78|3671.84|3663.84|3672.1|3664.1|3671.32|3663.32|36
1620484140000|2021-05-08 14:29:00|3671.8|3663.8|3672.67|3664.67|3672.67|3664.67|3671.8|3663.8|30
1620484150000|2021-05-08 14:29:10|3672.66|3664.66|3672.71|3664.71|3672.71|3664.71|3672.36|3664.36|18
1620484160000|2021-05-08 14:29:20|3672.54|3664.54|3673.33|3665.33|3673.4|3665.4|3672.54|3664.54|21
1620484170000|2021-05-08 14:29:30|3673.28|3665.28|3673.54|3665.54|3673.59|3665.59|3673.25|3665.25|16
1620484180000|2021-05-08 14:29:40|3673.57|3665.57|3673.55|3665.55|3673.66|3665.66|3673.54|3665.54|16
1620484190000|2021-05-08 14:29:50|3673.66|3665.66|3674.41|3666.41|3674.45|3666.45|3673.65|3665.65|24
1620484200000|2021-05-08 14:30:00|3674.51|3666.51|3676.68|3668.68|3676.73|3668.73|3674.49|3666.49|27
1620484210000|2021-05-08 14:30:10|3676.69|3668.69|3678.34|3670.34|3678.35|3670.35|3676.67|3668.67|17
1620484220000|2021-05-08 14:30:20|3678.33|3670.33|3681.54|3673.54|3681.79|3673.79|3678.33|3670.33|31
1620484230000|2021-05-08 14:30:30|3681.47|3673.47|3680.57|3672.57|3681.47|3673.47|3680.57|3672.57|35
1620484240000|2021-05-08 14:30:40|3680.59|3672.59|3679.6|3671.6|3680.62|3672.62|3679.56|3671.56|34
1620484250000|2021-05-08 14:30:50|3679.55|3671.55|3676.6|3668.6|3679.55|3671.55|3676.6|3668.6|37
1620484260000|2021-05-08 14:31:00|3676.61|3668.61|3676.77|3668.77|3677|3669|3676.44|3668.44|37
1620484270000|2021-05-08 14:31:10|3676.82|3668.82|3677.4|3669.4|3677.69|3669.69|3676.82|3668.82|35
1620484280000|2021-05-08 14:31:20|3677.39|3669.39|3677.56|3669.56|3677.63|3669.63|3677.37|3669.37|20
1620484290000|2021-05-08 14:31:30|3677.49|3669.49|3674.68|3666.68|3677.49|3669.49|3674.68|3666.68|34
1620484300000|2021-05-08 14:31:40|3674.69|3666.69|3674.64|3666.64|3674.7|3666.7|3673.97|3665.97|35
1620484310000|2021-05-08 14:31:50|3674.57|3666.57|3674.41|3666.41|3674.9|3666.9|3674.14|3666.14|28
1620484320000|2021-05-08 14:32:00|3674.3|3666.3|3674.46|3666.46|3674.53|3666.53|3673.89|3665.89|21
1620484330000|2021-05-08 14:32:10|3674.44|3666.44|3674.18|3666.18|3674.44|3666.44|3674.16|3666.16|28
1620484340000|2021-05-08 14:32:20|3674.17|3666.17|3674.35|3666.35|3674.42|3666.42|3674.17|3666.17|27
1620484350000|2021-05-08 14:32:30|3674.37|3666.37|3674.29|3666.29|3674.46|3666.46|3674.21|3666.21|24
1620484360000|2021-05-08 14:32:40|3674.3|3666.3|3670.09|3662.09|3674.44|3666.44|3670.09|3662.09|36
1620484370000|2021-05-08 14:32:50|3670.12|3662.12|3669.4|3661.4|3670.17|3662.17|3668.95|3660.95|38
1620484380000|2021-05-08 14:33:00|3669.39|3661.39|3669.71|3661.71|3669.73|3661.73|3669.09|3661.09|37
1620484390000|2021-05-08 14:33:10|3669.69|3661.69|3669.97|3661.97|3670.23|3662.23|3668.99|3660.99|33
1620484400000|2021-05-08 14:33:20|3670.04|3662.04|3670.06|3662.06|3670.16|3662.16|3669.9|3661.9|33
1620484410000|2021-05-08 14:33:30|3670.21|3662.21|3670.26|3662.26|3670.31|3662.31|3670|3662|28
1620484420000|2021-05-08 14:33:40|3670.23|3662.23|3666.63|3658.63|3670.23|3662.23|3665.65|3657.65|38
1620484430000|2021-05-08 14:33:50|3666.67|3658.67|3667.71|3659.71|3668.15|3660.15|3666.52|3658.52|40
1620484440000|2021-05-08 14:34:00|3667.73|3659.73|3669.04|3661.04|3669.11|3661.11|3667.32|3659.32|32
1620484450000|2021-05-08 14:34:10|3669.05|3661.05|3669.14|3661.14|3669.71|3661.71|3668.92|3660.92|35
1620484460000|2021-05-08 14:34:20|3669.24|3661.24|3669.16|3661.16|3669.68|3661.68|3668.96|3660.96|32
1620484470000|2021-05-08 14:34:30|3668.92|3660.92|3669.03|3661.03|3669.17|3661.17|3668.86|3660.86|31
1620484480000|2021-05-08 14:34:40|3669.02|3661.02|3668.66|3660.66|3669.22|3661.22|3668.48|3660.48|22
1620484490000|2021-05-08 14:34:50|3668.65|3660.65|3668.95|3660.95|3668.95|3660.95|3668.59|3660.59|27
1620484500000|2021-05-08 14:35:00|3669.02|3661.02|3672.68|3664.68|3672.73|3664.73|3668.54|3660.54|36
1620484510000|2021-05-08 14:35:10|3672.67|3664.67|3673.31|3665.31|3674.01|3666.01|3672.66|3664.66|34
1620484520000|2021-05-08 14:35:20|3673.5|3665.5|3674.52|3666.52|3675.34|3667.34|3673.25|3665.25|34
1620484530000|2021-05-08 14:35:30|3674.57|3666.57|3673.56|3665.56|3674.57|3666.57|3673.49|3665.49|35
1620484540000|2021-05-08 14:35:40|3673.58|3665.58|3674.14|3666.14|3674.21|3666.21|3673.58|3665.58|32
1620484550000|2021-05-08 14:35:50|3674.08|3666.08|3674.04|3666.04|3674.13|3666.13|3674.03|3666.03|23
1620484560000|2021-05-08 14:36:00|3674.07|3666.07|3674.12|3666.12|3674.31|3666.31|3674.07|3666.07|25
1620484570000|2021-05-08 14:36:10|3674.18|3666.18|3674.32|3666.32|3674.41|3666.41|3674.12|3666.12|29
1620484580000|2021-05-08 14:36:20|3674.23|3666.23|3669.82|3661.82|3674.33|3666.33|3668.26|3660.26|37
1620484590000|2021-05-08 14:36:30|3670.16|3662.16|3670.74|3662.74|3671.49|3663.49|3670.16|3662.16|38
1620484600000|2021-05-08 14:36:40|3670.76|3662.76|3669.4|3661.4|3671.16|3663.16|3669.31|3661.31|32
1620484610000|2021-05-08 14:36:50|3669.48|3661.48|3670.47|3662.47|3670.89|3662.89|3669.34|3661.34|39
1620484620000|2021-05-08 14:37:00|3670.6|3662.6|3669.38|3661.38|3670.6|3662.6|3669.13|3661.13|40
1620484630000|2021-05-08 14:37:10|3669.42|3661.42|3665.45|3657.45|3669.42|3661.42|3665.45|3657.45|35
1620484640000|2021-05-08 14:37:20|3665.43|3657.43|3666.95|3658.95|3666.95|3658.95|3664.53|3656.53|38
1620484650000|2021-05-08 14:37:30|3666.98|3658.98|3668.24|3660.24|3668.33|3660.33|3666.95|3658.95|28
1620484660000|2021-05-08 14:37:40|3668.28|3660.28|3667.17|3659.17|3668.28|3660.28|3666.73|3658.73|35
1620484670000|2021-05-08 14:37:50|3667.15|3659.15|3666.79|3658.79|3667.21|3659.21|3666.27|3658.27|34
1620484680000|2021-05-08 14:38:00|3666.78|3658.78|3666.13|3658.13|3666.78|3658.78|3666.13|3658.13|32
1620484690000|2021-05-08 14:38:10|3666.17|3658.17|3666.74|3658.74|3666.89|3658.89|3666.17|3658.17|35
1620484700000|2021-05-08 14:38:20|3666.75|3658.75|3667.03|3659.03|3667.09|3659.09|3666.35|3658.35|36
1620484710000|2021-05-08 14:38:30|3666.96|3658.96|3668.14|3660.14|3668.14|3660.14|3666.92|3658.92|30
1620484720000|2021-05-08 14:38:40|3668.13|3660.13|3670.12|3662.12|3670.12|3662.12|3668.13|3660.13|30
1620484730000|2021-05-08 14:38:50|3670.15|3662.15|3669.56|3661.56|3670.91|3662.91|3669.06|3661.06|32
1620484740000|2021-05-08 14:39:00|3669.27|3661.27|3668.2|3660.2|3669.27|3661.27|3667.72|3659.72|37
1620484750000|2021-05-08 14:39:10|3668.36|3660.36|3666.42|3658.42|3668.38|3660.38|3666.26|3658.26|38
1620484760000|2021-05-08 14:39:20|3666.46|3658.46|3668.04|3660.04|3668.11|3660.11|3666.45|3658.45|39
1620484770000|2021-05-08 14:39:30|3668.07|3660.07|3667.84|3659.84|3668.07|3660.07|3667.57|3659.57|25
1620484780000|2021-05-08 14:39:40|3667.8|3659.8|3668.07|3660.07|3668.17|3660.17|3667.8|3659.8|15
1620484790000|2021-05-08 14:39:50|3668.08|3660.08|3668.37|3660.37|3668.45|3660.45|3668.08|3660.08|23
1620484800000|2021-05-08 14:40:00|3668.38|3660.38|3669.26|3661.26|3669.58|3661.58|3668.38|3660.38|31
1620484810000|2021-05-08 14:40:10|3669.34|3661.34|3669.03|3661.03|3669.82|3661.82|3668.86|3660.86|31
1620484820000|2021-05-08 14:40:20|3668.99|3660.99|3669.15|3661.15|3669.15|3661.15|3668.69|3660.69|31
1620484830000|2021-05-08 14:40:30|3669.24|3661.24|3668.5|3660.5|3669.65|3661.65|3668.27|3660.27|38
1620484840000|2021-05-08 14:40:40|3668.47|3660.47|3667.39|3659.39|3668.79|3660.79|3667.31|3659.31|32
1620484850000|2021-05-08 14:40:50|3667.37|3659.37|3667.82|3659.82|3668.13|3660.13|3667.03|3659.03|34
1620484860000|2021-05-08 14:41:00|3667.76|3659.76|3667.99|3659.99|3668.03|3660.03|3667.64|3659.64|31
1620484870000|2021-05-08 14:41:10|3667.86|3659.86|3668.16|3660.16|3668.2|3660.2|3667.72|3659.72|32
1620484880000|2021-05-08 14:41:20|3668.21|3660.21|3668.19|3660.19|3668.29|3660.29|3667.91|3659.91|29
1620484890000|2021-05-08 14:41:30|3668.18|3660.18|3666.89|3658.89|3668.29|3660.29|3666.89|3658.89|29
1620484900000|2021-05-08 14:41:40|3667.05|3659.05|3666.13|3658.13|3667.05|3659.05|3665.98|3657.98|34
1620484910000|2021-05-08 14:41:50|3666.15|3658.15|3666.03|3658.03|3666.16|3658.16|3665.9|3657.9|29
1620484920000|2021-05-08 14:42:00|3666|3658|3665.95|3657.95|3666.01|3658.01|3665.83|3657.83|27
1620484930000|2021-05-08 14:42:10|3665.97|3657.97|3666.04|3658.04|3666.07|3658.07|3665.83|3657.83|27
1620484940000|2021-05-08 14:42:20|3665.83|3657.83|3663.47|3655.47|3665.87|3657.87|3663.47|3655.47|31
1620484950000|2021-05-08 14:42:30|3663.55|3655.55|3662.96|3654.96|3663.55|3655.55|3662.95|3654.95|37
1620484960000|2021-05-08 14:42:40|3663.08|3655.08|3661.5|3653.5|3663.09|3655.09|3661.46|3653.46|35
1620484970000|2021-05-08 14:42:50|3661.46|3653.46|3660.57|3652.57|3661.46|3653.46|3660.14|3652.14|33
1620484980000|2021-05-08 14:43:00|3660.84|3652.84|3661.77|3653.77|3661.87|3653.87|3660.14|3652.14|36
1620484990000|2021-05-08 14:43:10|3661.74|3653.74|3662.16|3654.16|3662.31|3654.31|3661.71|3653.71|36
1620485000000|2021-05-08 14:43:20|3662.15|3654.15|3662.25|3654.25|3662.34|3654.34|3662.15|3654.15|27
1620485010000|2021-05-08 14:43:30|3662.22|3654.22|3661.63|3653.63|3662.3|3654.3|3661.27|3653.27|34
1620485020000|2021-05-08 14:43:40|3661.09|3653.09|3661.39|3653.39|3661.49|3653.49|3660.91|3652.91|32
1620485030000|2021-05-08 14:43:50|3661.52|3653.52|3661.64|3653.64|3661.64|3653.64|3661.38|3653.38|29
1620485040000|2021-05-08 14:44:00|3661.67|3653.67|3665.81|3657.81|3666.08|3658.08|3661.67|3653.67|38
1620485050000|2021-05-08 14:44:10|3665.76|3657.76|3665.61|3657.61|3666.01|3658.01|3665.09|3657.09|37
1620485060000|2021-05-08 14:44:20|3665.25|3657.25|3665.26|3657.26|3666.21|3658.21|3664.28|3656.28|38
1620485070000|2021-05-08 14:44:30|3665.24|3657.24|3665.91|3657.91|3666.29|3658.29|3665.17|3657.17|32
1620485080000|2021-05-08 14:44:40|3665.99|3657.99|3665.61|3657.61|3666.03|3658.03|3665.55|3657.55|36
1620485090000|2021-05-08 14:44:50|3665.65|3657.65|3665.74|3657.74|3665.78|3657.78|3665.59|3657.59|22
1620485100000|2021-05-08 14:45:00|3665.76|3657.76|3667.43|3659.43|3667.43|3659.43|3665.72|3657.72|24
1620485110000|2021-05-08 14:45:10|3668.02|3660.02|3669.11|3661.11|3669.4|3661.4|3668.01|3660.01|38
1620485120000|2021-05-08 14:45:20|3669.02|3661.02|3666.83|3658.83|3669.12|3661.12|3666.67|3658.67|33
1620485130000|2021-05-08 14:45:30|3666.84|3658.84|3667.59|3659.59|3667.7|3659.7|3666.72|3658.72|32
1620485140000|2021-05-08 14:45:40|3667.51|3659.51|3667.28|3659.28|3667.55|3659.55|3667.25|3659.25|27
1620485150000|2021-05-08 14:45:50|3667.3|3659.3|3668.09|3660.09|3668.09|3660.09|3667.11|3659.11|31
1620485160000|2021-05-08 14:46:00|3668.03|3660.03|3669.68|3661.68|3671.18|3663.18|3668.03|3660.03|36
1620485170000|2021-05-08 14:46:10|3669.84|3661.84|3669.16|3661.16|3670.47|3662.47|3668.77|3660.77|34
1620485180000|2021-05-08 14:46:20|3669.23|3661.23|3665.1|3657.1|3669.23|3661.23|3665.1|3657.1|37
1620485190000|2021-05-08 14:46:30|3665.62|3657.62|3664.37|3656.37|3665.62|3657.62|3664.06|3656.06|34
1620485200000|2021-05-08 14:46:40|3664.38|3656.38|3664.28|3656.28|3664.39|3656.39|3664.22|3656.22|23
1620485210000|2021-05-08 14:46:50|3664.27|3656.27|3666.22|3658.22|3668.05|3660.05|3664.25|3656.25|35
1620485220000|2021-05-08 14:47:00|3666.08|3658.08|3665.47|3657.47|3666.16|3658.16|3665.22|3657.22|34
1620485230000|2021-05-08 14:47:10|3665.42|3657.42|3666.12|3658.12|3666.4|3658.4|3665.42|3657.42|32
1620485240000|2021-05-08 14:47:20|3666.18|3658.18|3666.88|3658.88|3667.35|3659.35|3666.18|3658.18|31
1620485250000|2021-05-08 14:47:30|3666.9|3658.9|3666.61|3658.61|3667.49|3659.49|3666.61|3658.61|21
1620485260000|2021-05-08 14:47:40|3666.6|3658.6|3667.72|3659.72|3667.72|3659.72|3666.38|3658.38|25
1620485270000|2021-05-08 14:47:50|3667.71|3659.71|3666.81|3658.81|3667.71|3659.71|3666.78|3658.78|27
1620485280000|2021-05-08 14:48:00|3666.83|3658.83|3667.5|3659.5|3667.67|3659.67|3666.83|3658.83|33
1620485290000|2021-05-08 14:48:10|3667.51|3659.51|3667.7|3659.7|3667.7|3659.7|3667.4|3659.4|27
1620485300000|2021-05-08 14:48:20|3667.67|3659.67|3667.97|3659.97|3668.06|3660.06|3667.6|3659.6|26
1620485310000|2021-05-08 14:48:30|3668.03|3660.03|3666.65|3658.65|3668.03|3660.03|3666.12|3658.12|30
1620485320000|2021-05-08 14:48:40|3666.7|3658.7|3666.74|3658.74|3666.97|3658.97|3666.7|3658.7|29
1620485330000|2021-05-08 14:48:50|3666.73|3658.73|3666.78|3658.78|3666.78|3658.78|3666.68|3658.68|17
1620485340000|2021-05-08 14:49:00|3666.77|3658.77|3666.69|3658.69|3666.83|3658.83|3666.69|3658.69|21
1620485350000|2021-05-08 14:49:10|3666.71|3658.71|3666.52|3658.52|3666.81|3658.81|3666.52|3658.52|23
1620485360000|2021-05-08 14:49:20|3666.53|3658.53|3666.48|3658.48|3666.57|3658.57|3666.24|3658.24|27
1620485370000|2021-05-08 14:49:30|3666.5|3658.5|3666.55|3658.55|3666.63|3658.63|3666.44|3658.44|24
1620485380000|2021-05-08 14:49:40|3666.38|3658.38|3664.94|3656.94|3666.38|3658.38|3664.72|3656.72|33
1620485390000|2021-05-08 14:49:50|3664.89|3656.89|3663.79|3655.79|3665.09|3657.09|3663.79|3655.79|27
1620485400000|2021-05-08 14:50:00|3660.11|3652.11|3662.79|3654.79|3663.64|3655.64|3660.11|3652.11|35
1620485410000|2021-05-08 14:50:10|3662.81|3654.81|3663.32|3655.32|3663.32|3655.32|3662.7|3654.7|33
1620485420000|2021-05-08 14:50:20|3663.78|3655.78|3661.53|3653.53|3663.85|3655.85|3661.53|3653.53|33
1620485430000|2021-05-08 14:50:30|3661.57|3653.57|3661.19|3653.19|3661.96|3653.96|3661.17|3653.17|34
1620485440000|2021-05-08 14:50:40|3661.18|3653.18|3661.47|3653.47|3661.57|3653.57|3661.1|3653.1|35
1620485450000|2021-05-08 14:50:50|3661.46|3653.46|3661.47|3653.47|3661.59|3653.59|3660.87|3652.87|26
1620485460000|2021-05-08 14:51:00|3661.88|3653.88|3661.28|3653.28|3661.99|3653.99|3661.2|3653.2|32
1620485470000|2021-05-08 14:51:10|3661.24|3653.24|3661.12|3653.12|3661.28|3653.28|3661.11|3653.11|16
1620485480000|2021-05-08 14:51:20|3661.13|3653.13|3661.24|3653.24|3661.3|3653.3|3661.09|3653.09|23
1620485490000|2021-05-08 14:51:30|3660.8|3652.8|3660.77|3652.77|3660.88|3652.88|3660.49|3652.49|34
1620485500000|2021-05-08 14:51:40|3660.76|3652.76|3660.57|3652.57|3660.78|3652.78|3660.56|3652.56|28
1620485510000|2021-05-08 14:51:50|3660.55|3652.55|3659.32|3651.32|3660.57|3652.57|3659.13|3651.13|35
1620485520000|2021-05-08 14:52:00|3659.29|3651.29|3656.78|3648.78|3659.36|3651.36|3656.71|3648.71|33
1620485530000|2021-05-08 14:52:10|3656.74|3648.74|3657.77|3649.77|3657.77|3649.77|3656.7|3648.7|31
1620485540000|2021-05-08 14:52:20|3657.81|3649.81|3657.79|3649.79|3658.22|3650.22|3657.55|3649.55|30
1620485550000|2021-05-08 14:52:30|3658.1|3650.1|3657.4|3649.4|3658.21|3650.21|3657.34|3649.34|34
1620485560000|2021-05-08 14:52:40|3657.38|3649.38|3659.59|3651.59|3659.59|3651.59|3657.08|3649.08|33
1620485570000|2021-05-08 14:52:50|3659.62|3651.62|3659.74|3651.74|3659.82|3651.82|3659.39|3651.39|34
1620485580000|2021-05-08 14:53:00|3659.76|3651.76|3660.45|3652.45|3660.53|3652.53|3659.76|3651.76|35
1620485590000|2021-05-08 14:53:10|3660.43|3652.43|3661.14|3653.14|3661.14|3653.14|3660.43|3652.43|19
1620485600000|2021-05-08 14:53:20|3661.04|3653.04|3663.4|3655.4|3663.4|3655.4|3661.04|3653.04|31
1620485610000|2021-05-08 14:53:30|3663.39|3655.39|3663.95|3655.95|3663.96|3655.96|3663.36|3655.36|34
1620485620000|2021-05-08 14:53:40|3663.9|3655.9|3661.79|3653.79|3663.95|3655.95|3661.56|3653.56|31
1620485630000|2021-05-08 14:53:50|3661.81|3653.81|3661.87|3653.87|3661.91|3653.91|3661.63|3653.63|28
1620485640000|2021-05-08 14:54:00|3661.88|3653.88|3662.07|3654.07|3662.41|3654.41|3661.84|3653.84|23
1620485650000|2021-05-08 14:54:10|3661.99|3653.99|3661.57|3653.57|3662.13|3654.13|3661.5|3653.5|27
1620485660000|2021-05-08 14:54:20|3661.6|3653.6|3661.72|3653.72|3661.87|3653.87|3661.59|3653.59|27
1620485670000|2021-05-08 14:54:30|3661.83|3653.83|3661.82|3653.82|3661.88|3653.88|3661.71|3653.71|21
1620485680000|2021-05-08 14:54:40|3661.67|3653.67|3661.87|3653.87|3662.08|3654.08|3661.54|3653.54|29
1620485690000|2021-05-08 14:54:50|3661.88|3653.88|3662.14|3654.14|3662.14|3654.14|3661.6|3653.6|29
1620485700000|2021-05-08 14:55:00|3662.11|3654.11|3662.4|3654.4|3662.4|3654.4|3662.07|3654.07|23
1620485710000|2021-05-08 14:55:10|3662.53|3654.53|3662.72|3654.72|3664.22|3656.22|3662.51|3654.51|37
1620485720000|2021-05-08 14:55:20|3662.67|3654.67|3663.45|3655.45|3663.71|3655.71|3662.65|3654.65|35
1620485730000|2021-05-08 14:55:30|3663.44|3655.44|3663.46|3655.46|3663.47|3655.47|3663.37|3655.37|19
1620485740000|2021-05-08 14:55:40|3663.44|3655.44|3663.56|3655.56|3663.56|3655.56|3663.3|3655.3|19
1620485750000|2021-05-08 14:55:50|3663.57|3655.57|3663.87|3655.87|3663.88|3655.88|3663.56|3655.56|25
1620485760000|2021-05-08 14:56:00|3663.84|3655.84|3663.9|3655.9|3663.98|3655.98|3663.59|3655.59|23
1620485770000|2021-05-08 14:56:10|3663.85|3655.85|3663.94|3655.94|3663.94|3655.94|3663.82|3655.82|8
1620485780000|2021-05-08 14:56:20|3663.95|3655.95|3665.16|3657.16|3665.18|3657.18|3663.95|3655.95|29
1620485790000|2021-05-08 14:56:30|3665.19|3657.19|3664.66|3656.66|3665.3|3657.3|3664.6|3656.6|29
1620485800000|2021-05-08 14:56:40|3664.63|3656.63|3665.31|3657.31|3665.36|3657.36|3664.63|3656.63|27
1620485810000|2021-05-08 14:56:50|3665.32|3657.32|3665.13|3657.13|3665.33|3657.33|3665.07|3657.07|34
1620485820000|2021-05-08 14:57:00|3665.14|3657.14|3665.36|3657.36|3665.36|3657.36|3665|3657|29
1620485830000|2021-05-08 14:57:10|3665.33|3657.33|3667.91|3659.91|3667.92|3659.92|3665.31|3657.31|35
1620485840000|2021-05-08 14:57:20|3667.92|3659.92|3668.33|3660.33|3668.41|3660.41|3667.92|3659.92|23
1620485850000|2021-05-08 14:57:30|3668.45|3660.45|3667.95|3659.95|3668.45|3660.45|3667.95|3659.95|24
1620485860000|2021-05-08 14:57:40|3667.94|3659.94|3668.24|3660.24|3668.24|3660.24|3667.88|3659.88|27
1620485870000|2021-05-08 14:57:50|3668.34|3660.34|3668.32|3660.32|3668.55|3660.55|3668.25|3660.25|27
1620485880000|2021-05-08 14:58:00|3668.29|3660.29|3669.42|3661.42|3669.49|3661.49|3668.29|3660.29|31
1620485890000|2021-05-08 14:58:10|3669.3|3661.3|3668.83|3660.83|3669.43|3661.43|3668.83|3660.83|33
1620485900000|2021-05-08 14:58:20|3668.6|3660.6|3669.07|3661.07|3669.19|3661.19|3668.31|3660.31|27
1620485910000|2021-05-08 14:58:30|3669.19|3661.19|3670.29|3662.29|3670.3|3662.3|3668.78|3660.78|29
1620485920000|2021-05-08 14:58:40|3670.78|3662.78|3671.93|3663.93|3671.95|3663.95|3670.65|3662.65|31
1620485930000|2021-05-08 14:58:50|3671.88|3663.88|3672.07|3664.07|3672.08|3664.08|3671.81|3663.81|26
1620485940000|2021-05-08 14:59:00|3672.14|3664.14|3675.67|3667.67|3676.15|3668.15|3672.14|3664.14|37
1620485950000|2021-05-08 14:59:10|3675.79|3667.79|3674.81|3666.81|3675.99|3667.99|3674.81|3666.81|36
1620485960000|2021-05-08 14:59:20|3674.82|3666.82|3676.29|3668.29|3676.3|3668.3|3674.82|3666.82|31
1620485970000|2021-05-08 14:59:30|3676.28|3668.28|3676.37|3668.37|3676.51|3668.51|3675.8|3667.8|29
1620485980000|2021-05-08 14:59:40|3676.36|3668.36|3676.7|3668.7|3676.81|3668.81|3676.25|3668.25|26
1620485990000|2021-05-08 14:59:50|3676.66|3668.66|3676.91|3668.91|3676.91|3668.91|3676.16|3668.16|28
1620486000000|2021-05-08 15:00:00|3676.95|3668.95|3681.29|3673.29|3681.29|3673.29|3676.95|3668.95|38
1620486010000|2021-05-08 15:00:10|3681.22|3673.22|3682.14|3674.14|3682.38|3674.38|3681.22|3673.22|36
1620486020000|2021-05-08 15:00:20|3682.16|3674.16|3682.37|3674.37|3682.43|3674.43|3681.6|3673.6|34
1620486030000|2021-05-08 15:00:30|3682.3|3674.3|3683.32|3675.32|3683.41|3675.41|3681.07|3673.07|33
1620486040000|2021-05-08 15:00:40|3683.38|3675.38|3683.43|3675.43|3683.43|3675.43|3682.36|3674.36|34
1620486050000|2021-05-08 15:00:50|3683.45|3675.45|3684.42|3676.42|3684.42|3676.42|3683.45|3675.45|31
1620486060000|2021-05-08 15:01:00|3684.5|3676.5|3684.23|3676.23|3686.52|3678.52|3683.96|3675.96|33
1620486070000|2021-05-08 15:01:10|3684.24|3676.24|3684.21|3676.21|3684.57|3676.57|3684.14|3676.14|29
1620486080000|2021-05-08 15:01:20|3684.25|3676.25|3681.88|3673.88|3684.25|3676.25|3681.88|3673.88|31
1620486090000|2021-05-08 15:01:30|3681.15|3673.15|3679.59|3671.59|3681.6|3673.6|3679.13|3671.13|38
1620486100000|2021-05-08 15:01:40|3679.54|3671.54|3680.01|3672.01|3681.54|3673.54|3679.07|3671.07|37
1620486110000|2021-05-08 15:01:50|3679.26|3671.26|3679.19|3671.19|3679.94|3671.94|3679.04|3671.04|38
1620486120000|2021-05-08 15:02:00|3679.22|3671.22|3680.54|3672.54|3680.56|3672.56|3679.13|3671.13|30
1620486130000|2021-05-08 15:02:10|3680.53|3672.53|3680.09|3672.09|3680.53|3672.53|3680.03|3672.03|28
1620486140000|2021-05-08 15:02:20|3680.1|3672.1|3680.18|3672.18|3680.25|3672.25|3680.04|3672.04|23
1620486150000|2021-05-08 15:02:30|3680.17|3672.17|3680.3|3672.3|3680.42|3672.42|3680.17|3672.17|31
1620486160000|2021-05-08 15:02:40|3680.26|3672.26|3683.24|3675.24|3683.24|3675.24|3680.26|3672.26|35
1620486170000|2021-05-08 15:02:50|3683.27|3675.27|3684.26|3676.26|3684.48|3676.48|3683.27|3675.27|32
1620486180000|2021-05-08 15:03:00|3684.27|3676.27|3683.55|3675.55|3684.62|3676.62|3683.55|3675.55|35
1620486190000|2021-05-08 15:03:10|3683.5|3675.5|3680.91|3672.91|3683.61|3675.61|3680.91|3672.91|38
1620486200000|2021-05-08 15:03:20|3680.99|3672.99|3681.35|3673.35|3681.49|3673.49|3679.98|3671.98|40
1620486210000|2021-05-08 15:03:30|3681.21|3673.21|3679|3671|3681.21|3673.21|3678.44|3670.44|36
1620486220000|2021-05-08 15:03:40|3679.16|3671.16|3679.42|3671.42|3680.57|3672.57|3678.96|3670.96|37
1620486230000|2021-05-08 15:03:50|3679.36|3671.36|3678.48|3670.48|3680.42|3672.42|3678.48|3670.48|34
1620486240000|2021-05-08 15:04:00|3678.46|3670.46|3678.93|3670.93|3679.36|3671.36|3676.98|3668.98|37
1620486250000|2021-05-08 15:04:10|3678.59|3670.59|3678.71|3670.71|3678.77|3670.77|3678.3|3670.3|27
1620486260000|2021-05-08 15:04:20|3678.69|3670.69|3678.73|3670.73|3678.82|3670.82|3678.68|3670.68|29
1620486270000|2021-05-08 15:04:30|3678.74|3670.74|3677.67|3669.67|3679.51|3671.51|3677.63|3669.63|34
1620486280000|2021-05-08 15:04:40|3677.61|3669.61|3677.69|3669.69|3678.32|3670.32|3677.3|3669.3|34
1620486290000|2021-05-08 15:04:50|3678.36|3670.36|3677.52|3669.52|3678.36|3670.36|3677.01|3669.01|37
1620486300000|2021-05-08 15:05:00|3677.51|3669.51|3678.42|3670.42|3678.42|3670.42|3677.29|3669.29|36
1620486310000|2021-05-08 15:05:10|3678.24|3670.24|3678.24|3670.24|3678.58|3670.58|3678.06|3670.06|31
1620486320000|2021-05-08 15:05:20|3678.31|3670.31|3678.33|3670.33|3678.63|3670.63|3678.23|3670.23|26
1620486330000|2021-05-08 15:05:30|3678.34|3670.34|3680.25|3672.25|3680.25|3672.25|3678.34|3670.34|26
1620486340000|2021-05-08 15:05:40|3680.16|3672.16|3678.3|3670.3|3680.17|3672.17|3678.3|3670.3|27
1620486350000|2021-05-08 15:05:50|3678.29|3670.29|3680.81|3672.81|3680.81|3672.81|3678.29|3670.29|34
1620486360000|2021-05-08 15:06:00|3680.79|3672.79|3680.66|3672.66|3680.98|3672.98|3680.53|3672.53|30
1620486370000|2021-05-08 15:06:10|3680.91|3672.91|3681.31|3673.31|3681.46|3673.46|3680.12|3672.12|29
1620486380000|2021-05-08 15:06:20|3681.58|3673.58|3681.29|3673.29|3682.04|3674.04|3681.19|3673.19|26
1620486390000|2021-05-08 15:06:30|3681.33|3673.33|3680.2|3672.2|3681.33|3673.33|3680.13|3672.13|34
1620486400000|2021-05-08 15:06:40|3680.28|3672.28|3680.33|3672.33|3680.63|3672.63|3680.17|3672.17|28
1620486410000|2021-05-08 15:06:50|3680.29|3672.29|3684.36|3676.36|3684.36|3676.36|3680.23|3672.23|34
1620486420000|2021-05-08 15:07:00|3684.2|3676.2|3684.9|3676.9|3685.42|3677.42|3684.2|3676.2|35
1620486430000|2021-05-08 15:07:10|3685.25|3677.25|3684.64|3676.64|3685.25|3677.25|3682.71|3674.71|32
1620486440000|2021-05-08 15:07:20|3684.6|3676.6|3682.17|3674.17|3684.66|3676.66|3682.17|3674.17|30
1620486450000|2021-05-08 15:07:30|3682.64|3674.64|3680.67|3672.67|3682.64|3674.64|3680.67|3672.67|35
1620486460000|2021-05-08 15:07:40|3680.72|3672.72|3681.32|3673.32|3681.41|3673.41|3680.64|3672.64|37
1620486470000|2021-05-08 15:07:50|3681.39|3673.39|3682.64|3674.64|3682.69|3674.69|3681.39|3673.39|34
1620486480000|2021-05-08 15:08:00|3682.51|3674.51|3682.28|3674.28|3682.59|3674.59|3681.94|3673.94|34
1620486490000|2021-05-08 15:08:10|3682.26|3674.26|3682.47|3674.47|3682.55|3674.55|3682.11|3674.11|30
1620486500000|2021-05-08 15:08:20|3682.48|3674.48|3682.51|3674.51|3682.71|3674.71|3682.43|3674.43|33
1620486510000|2021-05-08 15:08:30|3682.49|3674.49|3682.25|3674.25|3682.57|3674.57|3681.58|3673.58|34
1620486520000|2021-05-08 15:08:40|3682.17|3674.17|3682.48|3674.48|3683.09|3675.09|3681.85|3673.85|32
1620486530000|2021-05-08 15:08:50|3681.96|3673.96|3684.08|3676.08|3684.61|3676.61|3681.96|3673.96|36
1620486540000|2021-05-08 15:09:00|3684.09|3676.09|3682.59|3674.59|3684.09|3676.09|3682.5|3674.5|28
1620486550000|2021-05-08 15:09:10|3682.28|3674.28|3683.23|3675.23|3683.63|3675.63|3682.19|3674.19|31
1620486560000|2021-05-08 15:09:20|3683.24|3675.24|3683.09|3675.09|3683.45|3675.45|3683.04|3675.04|18
1620486570000|2021-05-08 15:09:30|3682.66|3674.66|3683.42|3675.42|3683.42|3675.42|3682.07|3674.07|35
1620486580000|2021-05-08 15:09:40|3683.4|3675.4|3683.01|3675.01|3683.43|3675.43|3682.98|3674.98|22
1620486590000|2021-05-08 15:09:50|3683.04|3675.04|3683.94|3675.94|3684.16|3676.16|3683.04|3675.04|24
1620486600000|2021-05-08 15:10:00|3683.73|3675.73|3683.31|3675.31|3683.79|3675.79|3683.06|3675.06|18
1620486610000|2021-05-08 15:10:10|3683.44|3675.44|3683.17|3675.17|3683.44|3675.44|3683.01|3675.01|23
1620486620000|2021-05-08 15:10:20|3683.14|3675.14|3683.1|3675.1|3683.2|3675.2|3683.1|3675.1|11
1620486630000|2021-05-08 15:10:30|3683.11|3675.11|3683.12|3675.12|3683.12|3675.12|3681.76|3673.76|33
1620486640000|2021-05-08 15:10:40|3683.13|3675.13|3682.94|3674.94|3683.13|3675.13|3682.92|3674.92|19
1620486650000|2021-05-08 15:10:50|3682.93|3674.93|3684.04|3676.04|3684.14|3676.14|3682.87|3674.87|23
1620486660000|2021-05-08 15:11:00|3684.26|3676.26|3683.37|3675.37|3684.56|3676.56|3683.15|3675.15|27
1620486670000|2021-05-08 15:11:10|3683.38|3675.38|3682.19|3674.19|3683.4|3675.4|3681.97|3673.97|24
1620486680000|2021-05-08 15:11:20|3682.18|3674.18|3682.06|3674.06|3682.23|3674.23|3681.99|3673.99|23
1620486690000|2021-05-08 15:11:30|3681.97|3673.97|3681.91|3673.91|3682.17|3674.17|3681.79|3673.79|23
1620486700000|2021-05-08 15:11:40|3681.92|3673.92|3681.56|3673.56|3682.01|3674.01|3681.56|3673.56|26
1620486710000|2021-05-08 15:11:50|3681.49|3673.49|3681.27|3673.27|3681.5|3673.5|3681.11|3673.11|27
1620486720000|2021-05-08 15:12:00|3681.26|3673.26|3681.29|3673.29|3681.31|3673.31|3681.07|3673.07|15
1620486730000|2021-05-08 15:12:10|3681.3|3673.3|3680.68|3672.68|3681.31|3673.31|3680.5|3672.5|25
1620486740000|2021-05-08 15:12:20|3680.72|3672.72|3679.72|3671.72|3680.87|3672.87|3679.54|3671.54|36
1620486750000|2021-05-08 15:12:30|3679.56|3671.56|3677.65|3669.65|3679.56|3671.56|3677.63|3669.63|35
1620486760000|2021-05-08 15:12:40|3677.59|3669.59|3673.95|3665.95|3677.59|3669.59|3673.95|3665.95|36
1620486770000|2021-05-08 15:12:50|3673.9|3665.9|3673.78|3665.78|3674.76|3666.76|3673.36|3665.36|30
1620486780000|2021-05-08 15:13:00|3673.61|3665.61|3672.52|3664.52|3673.61|3665.61|3671.63|3663.63|38
1620486790000|2021-05-08 15:13:10|3672.7|3664.7|3673.28|3665.28|3673.64|3665.64|3672.7|3664.7|33
1620486800000|2021-05-08 15:13:20|3673.13|3665.13|3674.01|3666.01|3674.1|3666.1|3672.44|3664.44|29
1620486810000|2021-05-08 15:13:30|3673.92|3665.92|3674.16|3666.16|3674.16|3666.16|3673.59|3665.59|21
1620486820000|2021-05-08 15:13:40|3674.85|3666.85|3673.91|3665.91|3674.89|3666.89|3673.03|3665.03|29
1620486830000|2021-05-08 15:13:50|3674.33|3666.33|3674.75|3666.75|3674.87|3666.87|3674.25|3666.25|12
1620486840000|2021-05-08 15:14:00|3674.62|3666.62|3675.31|3667.31|3675.39|3667.39|3674.54|3666.54|27
1620486850000|2021-05-08 15:14:10|3675.3|3667.3|3675.08|3667.08|3675.5|3667.5|3675.03|3667.03|29
1620486860000|2021-05-08 15:14:20|3675.29|3667.29|3678.13|3670.13|3678.3|3670.3|3675.29|3667.29|33
1620486870000|2021-05-08 15:14:30|3678.1|3670.1|3678.58|3670.58|3678.74|3670.74|3677.84|3669.84|23
1620486880000|2021-05-08 15:14:40|3678.59|3670.59|3677.93|3669.93|3678.81|3670.81|3677.93|3669.93|27
1620486890000|2021-05-08 15:14:50|3677.67|3669.67|3678.47|3670.47|3678.48|3670.48|3677.67|3669.67|20
1620486900000|2021-05-08 15:15:00|3678.43|3670.43|3680.01|3672.01|3680.22|3672.22|3678.43|3670.43|30
1620486910000|2021-05-08 15:15:10|3679.98|3671.98|3679.9|3671.9|3680.19|3672.19|3679.72|3671.72|35
1620486920000|2021-05-08 15:15:20|3679.94|3671.94|3680.69|3672.69|3680.87|3672.87|3679.41|3671.41|29
1620486930000|2021-05-08 15:15:30|3680.75|3672.75|3680.84|3672.84|3680.84|3672.84|3680.31|3672.31|26
1620486940000|2021-05-08 15:15:40|3680.82|3672.82|3680.4|3672.4|3680.82|3672.82|3680.24|3672.24|22
1620486950000|2021-05-08 15:15:50|3680.45|3672.45|3681.28|3673.28|3681.32|3673.32|3679.31|3671.31|36
1620486960000|2021-05-08 15:16:00|3681.38|3673.38|3680.29|3672.29|3681.42|3673.42|3680.29|3672.29|31
1620486970000|2021-05-08 15:16:10|3680.45|3672.45|3681.98|3673.98|3682.42|3674.42|3680.45|3672.45|32
1620486980000|2021-05-08 15:16:20|3681.66|3673.66|3682.04|3674.04|3682.56|3674.56|3681.62|3673.62|34
1620486990000|2021-05-08 15:16:30|3682.07|3674.07|3682.25|3674.25|3682.61|3674.61|3682.07|3674.07|29
1620487000000|2021-05-08 15:16:40|3682.28|3674.28|3683.89|3675.89|3684.35|3676.35|3682.26|3674.26|29
1620487010000|2021-05-08 15:16:50|3683.94|3675.94|3683.66|3675.66|3684.27|3676.27|3683.37|3675.37|27
1620487020000|2021-05-08 15:17:00|3683.67|3675.67|3683.5|3675.5|3683.68|3675.68|3683.48|3675.48|17
1620487030000|2021-05-08 15:17:10|3683.53|3675.53|3683.51|3675.51|3683.54|3675.54|3683.46|3675.46|11
1620487040000|2021-05-08 15:17:20|3683.49|3675.49|3683.59|3675.59|3683.86|3675.86|3683.49|3675.49|18
1620487050000|2021-05-08 15:17:30|3683.6|3675.6|3683.47|3675.47|3683.65|3675.65|3683.45|3675.45|17
1620487060000|2021-05-08 15:17:40|3683.46|3675.46|3682.92|3674.92|3683.46|3675.46|3682.7|3674.7|26
1620487070000|2021-05-08 15:17:50|3682.88|3674.88|3682.78|3674.78|3683.11|3675.11|3682.63|3674.63|28
1620487080000|2021-05-08 15:18:00|3682.73|3674.73|3682.78|3674.78|3682.89|3674.89|3682.42|3674.42|29
1620487090000|2021-05-08 15:18:10|3682.77|3674.77|3683.03|3675.03|3683.08|3675.08|3682.76|3674.76|20
1620487100000|2021-05-08 15:18:20|3683.1|3675.1|3681.31|3673.31|3683.33|3675.33|3681.31|3673.31|30
1620487110000|2021-05-08 15:18:30|3681.28|3673.28|3680.02|3672.02|3681.28|3673.28|3679.91|3671.91|33
1620487120000|2021-05-08 15:18:40|3680.51|3672.51|3681.46|3673.46|3681.97|3673.97|3680.51|3672.51|39
1620487130000|2021-05-08 15:18:50|3680.8|3672.8|3681.31|3673.31|3681.98|3673.98|3680.8|3672.8|32
1620487140000|2021-05-08 15:19:00|3681.32|3673.32|3682.28|3674.28|3682.38|3674.38|3681.19|3673.19|36
1620487150000|2021-05-08 15:19:10|3682.29|3674.29|3682.04|3674.04|3682.58|3674.58|3682.04|3674.04|33
1620487160000|2021-05-08 15:19:20|3682.03|3674.03|3681.81|3673.81|3682.47|3674.47|3681.46|3673.46|25
1620487170000|2021-05-08 15:19:30|3682.16|3674.16|3680.39|3672.39|3682.45|3674.45|3680.39|3672.39|36
1620487180000|2021-05-08 15:19:40|3680.38|3672.38|3679.52|3671.52|3681.45|3673.45|3678.2|3670.2|37
1620487190000|2021-05-08 15:19:50|3679.5|3671.5|3679.62|3671.62|3680.25|3672.25|3678.5|3670.5|36
1620487200000|2021-05-08 15:20:00|3679.55|3671.55|3678.47|3670.47|3679.68|3671.68|3676.94|3668.94|39
1620487210000|2021-05-08 15:20:10|3678.5|3670.5|3677.47|3669.47|3678.5|3670.5|3677.46|3669.46|24
1620487220000|2021-05-08 15:20:20|3677.53|3669.53|3678.01|3670.01|3678.19|3670.19|3677.53|3669.53|28
1620487230000|2021-05-08 15:20:30|3678.03|3670.03|3678.38|3670.38|3678.41|3670.41|3677.91|3669.91|28
1620487240000|2021-05-08 15:20:40|3678.37|3670.37|3678.1|3670.1|3678.37|3670.37|3678.1|3670.1|18
1620487250000|2021-05-08 15:20:50|3678.12|3670.12|3679.08|3671.08|3679.08|3671.08|3678.12|3670.12|23
1620487260000|2021-05-08 15:21:00|3679.11|3671.11|3679.29|3671.29|3679.44|3671.44|3679.07|3671.07|25
1620487270000|2021-05-08 15:21:10|3679.16|3671.16|3678.58|3670.58|3679.16|3671.16|3678.58|3670.58|19
1620487280000|2021-05-08 15:21:20|3678.57|3670.57|3678.7|3670.7|3678.83|3670.83|3678.49|3670.49|18
1620487290000|2021-05-08 15:21:30|3678.71|3670.71|3678.04|3670.04|3678.72|3670.72|3678.04|3670.04|20
1620487300000|2021-05-08 15:21:40|3678.03|3670.03|3678.51|3670.51|3678.72|3670.72|3678.03|3670.03|18
1620487310000|2021-05-08 15:21:50|3678.5|3670.5|3678.56|3670.56|3678.56|3670.56|3678.27|3670.27|11
1620487320000|2021-05-08 15:22:00|3678.31|3670.31|3676.61|3668.61|3678.31|3670.31|3676.54|3668.54|24
1620487330000|2021-05-08 15:22:10|3676.63|3668.63|3675.55|3667.55|3676.63|3668.63|3675.54|3667.54|24
1620487340000|2021-05-08 15:22:20|3675.44|3667.44|3675.21|3667.21|3675.45|3667.45|3675.06|3667.06|9
1620487350000|2021-05-08 15:22:30|3675.2|3667.2|3675.45|3667.45|3675.55|3667.55|3675.17|3667.17|25
1620487360000|2021-05-08 15:22:40|3675.46|3667.46|3675.05|3667.05|3675.48|3667.48|3674.78|3666.78|23
1620487370000|2021-05-08 15:22:50|3674.97|3666.97|3675.1|3667.1|3675.1|3667.1|3674.96|3666.96|17
1620487380000|2021-05-08 15:23:00|3675.12|3667.12|3674.97|3666.97|3675.51|3667.51|3674.92|3666.92|25
1620487390000|2021-05-08 15:23:10|3674.91|3666.91|3674.81|3666.81|3674.91|3666.91|3674.71|3666.71|15
1620487400000|2021-05-08 15:23:20|3674.75|3666.75|3672.56|3664.56|3674.79|3666.79|3672.51|3664.51|22
1620487410000|2021-05-08 15:23:30|3672.54|3664.54|3670.73|3662.73|3672.64|3664.64|3670.59|3662.59|34
1620487420000|2021-05-08 15:23:40|3670.76|3662.76|3669.96|3661.96|3670.76|3662.76|3669.54|3661.54|34
1620487430000|2021-05-08 15:23:50|3670.37|3662.37|3672.15|3664.15|3673.28|3665.28|3670.37|3662.37|36
1620487440000|2021-05-08 15:24:00|3672.24|3664.24|3671.89|3663.89|3672.48|3664.48|3671.59|3663.59|33
1620487450000|2021-05-08 15:24:10|3671.8|3663.8|3671.03|3663.03|3671.82|3663.82|3671.03|3663.03|24
1620487460000|2021-05-08 15:24:20|3670.88|3662.88|3671.41|3663.41|3671.78|3663.78|3670.88|3662.88|18
1620487470000|2021-05-08 15:24:30|3671.34|3663.34|3672.54|3664.54|3672.54|3664.54|3671.34|3663.34|25
1620487480000|2021-05-08 15:24:40|3672.53|3664.53|3671.9|3663.9|3672.53|3664.53|3671.51|3663.51|18
1620487490000|2021-05-08 15:24:50|3673.14|3665.14|3672.81|3664.81|3673.15|3665.15|3672.79|3664.79|6
1620487500000|2021-05-08 15:25:00|3672.76|3664.76|3672.94|3664.94|3673.03|3665.03|3672.75|3664.75|11
1620487510000|2021-05-08 15:25:10|3672.95|3664.95|3672.92|3664.92|3673.03|3665.03|3672.9|3664.9|16
1620487520000|2021-05-08 15:25:20|3672.97|3664.97|3673.15|3665.15|3673.28|3665.28|3672.86|3664.86|31
1620487530000|2021-05-08 15:25:30|3673.12|3665.12|3673.13|3665.13|3673.21|3665.21|3673.12|3665.12|16
1620487540000|2021-05-08 15:25:40|3673.15|3665.15|3673.2|3665.2|3673.35|3665.35|3673.13|3665.13|27
1620487550000|2021-05-08 15:25:50|3673.1|3665.1|3672.65|3664.65|3673.1|3665.1|3672.6|3664.6|18
1620487560000|2021-05-08 15:26:00|3672.74|3664.74|3672.65|3664.65|3672.88|3664.88|3672.49|3664.49|29
1620487570000|2021-05-08 15:26:10|3672.66|3664.66|3667.79|3659.79|3672.66|3664.66|3667.78|3659.78|38
1620487580000|2021-05-08 15:26:20|3667.87|3659.87|3668.63|3660.63|3668.92|3660.92|3667.68|3659.68|36
1620487590000|2021-05-08 15:26:30|3668.64|3660.64|3668.42|3660.42|3668.83|3660.83|3668.34|3660.34|30
1620487600000|2021-05-08 15:26:40|3668.6|3660.6|3664.99|3656.99|3668.71|3660.71|3664.99|3656.99|39
1620487610000|2021-05-08 15:26:50|3665.12|3657.12|3664.57|3656.57|3665.76|3657.76|3664.25|3656.25|36
1620487620000|2021-05-08 15:27:00|3664.74|3656.74|3665.58|3657.58|3665.71|3657.71|3664.74|3656.74|38
1620487630000|2021-05-08 15:27:10|3664.71|3656.71|3663.94|3655.94|3664.71|3656.71|3663.9|3655.9|32
1620487640000|2021-05-08 15:27:20|3663.96|3655.96|3662.26|3654.26|3664.06|3656.06|3662.26|3654.26|36
1620487650000|2021-05-08 15:27:30|3662.13|3654.13|3662.32|3654.32|3662.75|3654.75|3661.89|3653.89|33
1620487660000|2021-05-08 15:27:40|3662.35|3654.35|3661.5|3653.5|3662.66|3654.66|3661.48|3653.48|32
1620487670000|2021-05-08 15:27:50|3661.58|3653.58|3661.16|3653.16|3661.64|3653.64|3661.01|3653.01|34
1620487680000|2021-05-08 15:28:00|3661.17|3653.17|3659.48|3651.48|3661.17|3653.17|3657.8|3649.8|37
1620487690000|2021-05-08 15:28:10|3659.47|3651.47|3659.41|3651.41|3659.47|3651.47|3658.28|3650.28|35
1620487700000|2021-05-08 15:28:20|3659.4|3651.4|3662.24|3654.24|3662.43|3654.43|3659.17|3651.17|32
1620487710000|2021-05-08 15:28:30|3662.17|3654.17|3662.79|3654.79|3663.13|3655.13|3662.17|3654.17|37
1620487720000|2021-05-08 15:28:40|3662.74|3654.74|3662.18|3654.18|3662.74|3654.74|3661.64|3653.64|21
1620487730000|2021-05-08 15:28:50|3662.16|3654.16|3662.69|3654.69|3662.7|3654.7|3662.06|3654.06|23
1620487740000|2021-05-08 15:29:00|3662.7|3654.7|3666.07|3658.07|3666.24|3658.24|3662.7|3654.7|34
1620487750000|2021-05-08 15:29:10|3666.62|3658.62|3666.9|3658.9|3667.92|3659.92|3666.31|3658.31|39
1620487760000|2021-05-08 15:29:20|3666.52|3658.52|3667.38|3659.38|3667.38|3659.38|3665.29|3657.29|34
1620487770000|2021-05-08 15:29:30|3667.24|3659.24|3666.78|3658.78|3667.74|3659.74|3666.12|3658.12|35
1620487780000|2021-05-08 15:29:40|3666.89|3658.89|3666.75|3658.75|3667.04|3659.04|3665.84|3657.84|32
1620487790000|2021-05-08 15:29:50|3666.77|3658.77|3667.31|3659.31|3667.44|3659.44|3666.12|3658.12|37
1620487800000|2021-05-08 15:30:00|3667.37|3659.37|3668.46|3660.46|3668.46|3660.46|3667.36|3659.36|35
1620487810000|2021-05-08 15:30:10|3668.45|3660.45|3669.46|3661.46|3669.52|3661.52|3668.45|3660.45|27
1620487820000|2021-05-08 15:30:20|3669.47|3661.47|3669.13|3661.13|3669.7|3661.7|3669.08|3661.08|25
1620487830000|2021-05-08 15:30:30|3669.09|3661.09|3670.48|3662.48|3670.53|3662.53|3668.96|3660.96|31
1620487840000|2021-05-08 15:30:40|3670.49|3662.49|3671.93|3663.93|3672.21|3664.21|3670.47|3662.47|34
1620487850000|2021-05-08 15:30:50|3672.09|3664.09|3671.31|3663.31|3672.19|3664.19|3670.95|3662.95|34
1620487860000|2021-05-08 15:31:00|3671.37|3663.37|3671.47|3663.47|3671.61|3663.61|3671.15|3663.15|30
1620487870000|2021-05-08 15:31:10|3671.42|3663.42|3671.16|3663.16|3671.91|3663.91|3671.16|3663.16|29
1620487880000|2021-05-08 15:31:20|3671.19|3663.19|3671.31|3663.31|3671.31|3663.31|3671.19|3663.19|5
1620487890000|2021-05-08 15:31:30|3671.35|3663.35|3671.36|3663.36|3671.57|3663.57|3671.31|3663.31|28
1620487900000|2021-05-08 15:31:40|3671.42|3663.42|3671.45|3663.45|3671.75|3663.75|3671.41|3663.41|27
1620487910000|2021-05-08 15:31:50|3671.41|3663.41|3670.33|3662.33|3671.41|3663.41|3670.06|3662.06|22
1620487920000|2021-05-08 15:32:00|3670.36|3662.36|3670.42|3662.42|3670.46|3662.46|3670.13|3662.13|26
1620487930000|2021-05-08 15:32:10|3670.36|3662.36|3670.71|3662.71|3670.71|3662.71|3670.09|3662.09|27
1620487940000|2021-05-08 15:32:20|3670.72|3662.72|3670.77|3662.77|3670.77|3662.77|3670.66|3662.66|10
1620487950000|2021-05-08 15:32:30|3670.78|3662.78|3671.14|3663.14|3671.17|3663.17|3670.7|3662.7|19
1620487960000|2021-05-08 15:32:40|3671.13|3663.13|3671.09|3663.09|3671.14|3663.14|3671.07|3663.07|18
1620487970000|2021-05-08 15:32:50|3671.11|3663.11|3673.95|3665.95|3673.96|3665.96|3671.05|3663.05|24
1620487980000|2021-05-08 15:33:00|3673.73|3665.73|3675.32|3667.32|3675.32|3667.32|3672.94|3664.94|39
1620487990000|2021-05-08 15:33:10|3675.21|3667.21|3675.43|3667.43|3675.43|3667.43|3674.7|3666.7|33
1620488000000|2021-05-08 15:33:20|3675.44|3667.44|3672.94|3664.94|3675.67|3667.67|3672.54|3664.54|39
1620488010000|2021-05-08 15:33:30|3673.67|3665.67|3675.3|3667.3|3675.3|3667.3|3673.28|3665.28|35
1620488020000|2021-05-08 15:33:40|3675.32|3667.32|3675.16|3667.16|3675.7|3667.7|3675.13|3667.13|30
1620488030000|2021-05-08 15:33:50|3675.15|3667.15|3674.25|3666.25|3675.33|3667.33|3674.25|3666.25|29
1620488040000|2021-05-08 15:34:00|3674.29|3666.29|3674.28|3666.28|3674.47|3666.47|3674.16|3666.16|32
1620488050000|2021-05-08 15:34:10|3673.92|3665.92|3673.22|3665.22|3674.13|3666.13|3673.22|3665.22|31
1620488060000|2021-05-08 15:34:20|3673.15|3665.15|3673.3|3665.3|3673.45|3665.45|3673.12|3665.12|29
1620488070000|2021-05-08 15:34:30|3673.29|3665.29|3672.68|3664.68|3673.48|3665.48|3672.68|3664.68|25
1620488080000|2021-05-08 15:34:40|3672.72|3664.72|3672.28|3664.28|3672.76|3664.76|3672.13|3664.13|29
1620488090000|2021-05-08 15:34:50|3672.26|3664.26|3672.26|3664.26|3672.3|3664.3|3672.15|3664.15|26
1620488100000|2021-05-08 15:35:00|3672.36|3664.36|3672.31|3664.31|3672.44|3664.44|3672.17|3664.17|26
1620488110000|2021-05-08 15:35:10|3672.29|3664.29|3673.03|3665.03|3673.04|3665.04|3672.21|3664.21|28
1620488120000|2021-05-08 15:35:20|3673.04|3665.04|3673.06|3665.06|3673.09|3665.09|3672.98|3664.98|13
1620488130000|2021-05-08 15:35:30|3672.99|3664.99|3673.05|3665.05|3673.07|3665.07|3672.98|3664.98|15
1620488140000|2021-05-08 15:35:40|3673.23|3665.23|3673.67|3665.67|3673.88|3665.88|3673.23|3665.23|33
1620488150000|2021-05-08 15:35:50|3674.42|3666.42|3675.32|3667.32|3675.39|3667.39|3674.42|3666.42|24
1620488160000|2021-05-08 15:36:00|3675.33|3667.33|3676.42|3668.42|3676.42|3668.42|3675.33|3667.33|28
1620488170000|2021-05-08 15:36:10|3676.67|3668.67|3678.15|3670.15|3679.15|3671.15|3676.67|3668.67|39
1620488180000|2021-05-08 15:36:20|3678.16|3670.16|3679.26|3671.26|3679.93|3671.93|3678.16|3670.16|33
1620488190000|2021-05-08 15:36:30|3679.61|3671.61|3680.14|3672.14|3680.84|3672.84|3679.44|3671.44|30
1620488200000|2021-05-08 15:36:40|3680.21|3672.21|3679.92|3671.92|3680.62|3672.62|3679.27|3671.27|26
1620488210000|2021-05-08 15:36:50|3679.95|3671.95|3679.93|3671.93|3680.54|3672.54|3679.39|3671.39|35
1620488220000|2021-05-08 15:37:00|3679.35|3671.35|3683.59|3675.59|3683.59|3675.59|3678.63|3670.63|40
1620488230000|2021-05-08 15:37:10|3683.9|3675.9|3684.3|3676.3|3685.21|3677.21|3683.9|3675.9|37
1620488240000|2021-05-08 15:37:20|3684.44|3676.44|3684.13|3676.13|3684.63|3676.63|3683.98|3675.98|35
1620488250000|2021-05-08 15:37:30|3684.18|3676.18|3679.17|3671.17|3684.18|3676.18|3679.17|3671.17|36
1620488260000|2021-05-08 15:37:40|3679.18|3671.18|3679.29|3671.29|3679.42|3671.42|3678.74|3670.74|33
1620488270000|2021-05-08 15:37:50|3679.25|3671.25|3679.21|3671.21|3679.47|3671.47|3678.76|3670.76|37
1620488280000|2021-05-08 15:38:00|3679.26|3671.26|3676.75|3668.75|3679.26|3671.26|3676.75|3668.75|32
1620488290000|2021-05-08 15:38:10|3676.63|3668.63|3673.72|3665.72|3676.69|3668.69|3673.72|3665.72|37
1620488300000|2021-05-08 15:38:20|3673.85|3665.85|3671.96|3663.96|3674.45|3666.45|3671.77|3663.77|37
1620488310000|2021-05-08 15:38:30|3672.28|3664.28|3669.38|3661.38|3672.28|3664.28|3669.07|3661.07|39
1620488320000|2021-05-08 15:38:40|3669.46|3661.46|3669.7|3661.7|3669.7|3661.7|3668.74|3660.74|34
1620488330000|2021-05-08 15:38:50|3669.81|3661.81|3669.51|3661.51|3669.81|3661.81|3669.35|3661.35|26
1620488340000|2021-05-08 15:39:00|3669.48|3661.48|3671.25|3663.25|3671.5|3663.5|3669.48|3661.48|29
1620488350000|2021-05-08 15:39:10|3671.23|3663.23|3670.24|3662.24|3671.43|3663.43|3670.24|3662.24|17
1620488360000|2021-05-08 15:39:20|3670.16|3662.16|3669.48|3661.48|3670.16|3662.16|3669.33|3661.33|18
1620488370000|2021-05-08 15:39:30|3669.52|3661.52|3669.15|3661.15|3669.52|3661.52|3668.95|3660.95|27
1620488380000|2021-05-08 15:39:40|3669.16|3661.16|3667.43|3659.43|3669.16|3661.16|3667.28|3659.28|28
1620488390000|2021-05-08 15:39:50|3667.47|3659.47|3667.98|3659.98|3668.23|3660.23|3667.26|3659.26|29
1620488400000|2021-05-08 15:40:00|3667.9|3659.9|3667.21|3659.21|3667.97|3659.97|3666.78|3658.78|25
1620488410000|2021-05-08 15:40:10|3667.31|3659.31|3668.82|3660.82|3668.82|3660.82|3667.31|3659.31|33
1620488420000|2021-05-08 15:40:20|3668.76|3660.76|3669.91|3661.91|3670.4|3662.4|3668.67|3660.67|30
1620488430000|2021-05-08 15:40:30|3670.15|3662.15|3672.19|3664.19|3672.19|3664.19|3670|3662|29
1620488440000|2021-05-08 15:40:40|3672.2|3664.2|3671.28|3663.28|3672.34|3664.34|3668.3|3660.3|35
1620488450000|2021-05-08 15:40:50|3671.33|3663.33|3671.39|3663.39|3671.45|3663.45|3670.6|3662.6|27
1620488460000|2021-05-08 15:41:00|3671.27|3663.27|3673.54|3665.54|3673.96|3665.96|3671.07|3663.07|31
1620488470000|2021-05-08 15:41:10|3673.45|3665.45|3672.32|3664.32|3673.53|3665.53|3672.29|3664.29|29
1620488480000|2021-05-08 15:41:20|3672.62|3664.62|3674.41|3666.41|3674.41|3666.41|3672.07|3664.07|34
1620488490000|2021-05-08 15:41:30|3674.39|3666.39|3672.07|3664.07|3674.67|3666.67|3672.02|3664.02|39
1620488500000|2021-05-08 15:41:40|3671.55|3663.55|3671.87|3663.87|3671.97|3663.97|3670.96|3662.96|32
1620488510000|2021-05-08 15:41:50|3671.86|3663.86|3669.95|3661.95|3671.86|3663.86|3669.5|3661.5|39
1620488520000|2021-05-08 15:42:00|3669.45|3661.45|3671.04|3663.04|3671.61|3663.61|3669.45|3661.45|34
1620488530000|2021-05-08 15:42:10|3670.64|3662.64|3667.36|3659.36|3670.64|3662.64|3667.19|3659.19|35
1620488540000|2021-05-08 15:42:20|3667.33|3659.33|3666.66|3658.66|3667.37|3659.37|3666.52|3658.52|28
1620488550000|2021-05-08 15:42:30|3666.67|3658.67|3666.4|3658.4|3667.53|3659.53|3666.19|3658.19|34
1620488560000|2021-05-08 15:42:40|3666.35|3658.35|3668.51|3660.51|3668.51|3660.51|3666.09|3658.09|31
1620488570000|2021-05-08 15:42:50|3668.48|3660.48|3667.86|3659.86|3669.9|3661.9|3667.73|3659.73|36
1620488580000|2021-05-08 15:43:00|3668.12|3660.12|3671.03|3663.03|3671.12|3663.12|3667.8|3659.8|35
1620488590000|2021-05-08 15:43:10|3670.95|3662.95|3671.06|3663.06|3671.17|3663.17|3669.83|3661.83|33
1620488600000|2021-05-08 15:43:20|3671.17|3663.17|3667.64|3659.64|3671.17|3663.17|3667.51|3659.51|28
1620488610000|2021-05-08 15:43:30|3667.6|3659.6|3667.05|3659.05|3667.6|3659.6|3666.79|3658.79|31
1620488620000|2021-05-08 15:43:40|3667.06|3659.06|3666.78|3658.78|3667.97|3659.97|3666.78|3658.78|34
1620488630000|2021-05-08 15:43:50|3666.75|3658.75|3663.85|3655.85|3666.75|3658.75|3663.51|3655.51|33
1620488640000|2021-05-08 15:44:00|3663.79|3655.79|3663.66|3655.66|3664.92|3656.92|3663.38|3655.38|35
1620488650000|2021-05-08 15:44:10|3663.6|3655.6|3662.57|3654.57|3663.6|3655.6|3662.42|3654.42|36
1620488660000|2021-05-08 15:44:20|3662.47|3654.47|3660.62|3652.62|3662.6|3654.6|3660.6|3652.6|36
1620488670000|2021-05-08 15:44:30|3660.63|3652.63|3659.48|3651.48|3660.8|3652.8|3659.4|3651.4|34
1620488680000|2021-05-08 15:44:40|3659.51|3651.51|3657.44|3649.44|3659.6|3651.6|3657.31|3649.31|39
1620488690000|2021-05-08 15:44:50|3657.26|3649.26|3657.23|3649.23|3657.38|3649.38|3657.04|3649.04|31
1620488700000|2021-05-08 15:45:00|3657.24|3649.24|3654.01|3646.01|3657.28|3649.28|3653.73|3645.73|37
1620488710000|2021-05-08 15:45:10|3653.94|3645.94|3651.99|3643.99|3653.94|3645.94|3651.99|3643.99|39
1620488720000|2021-05-08 15:45:20|3651.97|3643.97|3650.71|3642.71|3652.4|3644.4|3650.71|3642.71|31
1620488730000|2021-05-08 15:45:30|3650.82|3642.82|3649.09|3641.09|3650.82|3642.82|3648.87|3640.87|39
1620488740000|2021-05-08 15:45:40|3649.11|3641.11|3649.97|3641.97|3650.1|3642.1|3648.66|3640.66|34
1620488750000|2021-05-08 15:45:50|3650.1|3642.1|3649.33|3641.33|3651.84|3643.84|3649.33|3641.33|38
1620488760000|2021-05-08 15:46:00|3649.48|3641.48|3650.13|3642.13|3650.99|3642.99|3649.25|3641.25|39
1620488770000|2021-05-08 15:46:10|3649.93|3641.93|3649.09|3641.09|3650.48|3642.48|3649|3641|37
1620488780000|2021-05-08 15:46:20|3648.28|3640.28|3645.25|3637.25|3648.28|3640.28|3645.08|3637.08|37
1620488790000|2021-05-08 15:46:30|3644.45|3636.45|3640.78|3632.78|3644.45|3636.45|3640.64|3632.64|40
1620488800000|2021-05-08 15:46:40|3640.84|3632.84|3640.17|3632.17|3641.75|3633.75|3639.84|3631.84|38
1620488810000|2021-05-08 15:46:50|3640.2|3632.2|3640.94|3632.94|3640.95|3632.95|3639.24|3631.24|40
1620488820000|2021-05-08 15:47:00|3640.82|3632.82|3636.54|3628.54|3640.82|3632.82|3635.76|3627.76|39
1620488830000|2021-05-08 15:47:10|3636.51|3628.51|3633.59|3625.59|3636.75|3628.75|3633.45|3625.45|39
1620488840000|2021-05-08 15:47:20|3633.56|3625.56|3631.71|3623.71|3633.56|3625.56|3630.65|3622.65|37
1620488850000|2021-05-08 15:47:30|3631.7|3623.7|3631.87|3623.87|3632.71|3624.71|3631.34|3623.34|38
1620488860000|2021-05-08 15:47:40|3632.02|3624.02|3631.14|3623.14|3632.78|3624.78|3631.11|3623.11|37
1620488870000|2021-05-08 15:47:50|3631.37|3623.37|3629.58|3621.58|3631.88|3623.88|3629.58|3621.58|38
1620488880000|2021-05-08 15:48:00|3629.57|3621.57|3635.3|3627.3|3635.42|3627.42|3629.42|3621.42|38
1620488890000|2021-05-08 15:48:10|3635.44|3627.44|3637.62|3629.62|3637.75|3629.75|3635|3627|37
1620488900000|2021-05-08 15:48:20|3637.65|3629.65|3634.75|3626.75|3637.87|3629.87|3633.18|3625.18|39
1620488910000|2021-05-08 15:48:30|3634.71|3626.71|3635.55|3627.55|3637.44|3629.44|3634.69|3626.69|40
1620488920000|2021-05-08 15:48:40|3635.62|3627.62|3633.35|3625.35|3636.52|3628.52|3633.35|3625.35|39
1620488930000|2021-05-08 15:48:50|3633.08|3625.08|3629.5|3621.5|3633.82|3625.82|3628.4|3620.4|36
1620488940000|2021-05-08 15:49:00|3630.06|3622.06|3633.29|3625.29|3633.83|3625.83|3629.93|3621.93|40
1620488950000|2021-05-08 15:49:10|3633.35|3625.35|3631.39|3623.39|3633.37|3625.37|3630.31|3622.31|39
1620488960000|2021-05-08 15:49:20|3631.63|3623.63|3629.3|3621.3|3631.92|3623.92|3629.3|3621.3|36
1620488970000|2021-05-08 15:49:30|3629.26|3621.26|3627.79|3619.79|3629.31|3621.31|3626.48|3618.48|34
1620488980000|2021-05-08 15:49:40|3627.53|3619.53|3622.4|3614.4|3627.53|3619.53|3620.66|3612.66|40
1620488990000|2021-05-08 15:49:50|3622.5|3614.5|3622.56|3614.56|3623.64|3615.64|3621.64|3613.64|36
1620489000000|2021-05-08 15:50:00|3622.72|3614.72|3628.38|3620.38|3629.45|3621.45|3622.72|3614.72|38
1620489010000|2021-05-08 15:50:10|3628.53|3620.53|3626.52|3618.52|3629.14|3621.14|3626.52|3618.52|40
1620489020000|2021-05-08 15:50:20|3626.46|3618.46|3628.26|3620.26|3628.57|3620.57|3626.31|3618.31|37
1620489030000|2021-05-08 15:50:30|3628.2|3620.2|3631.51|3623.51|3632.49|3624.49|3627.89|3619.89|40
1620489040000|2021-05-08 15:50:40|3631.58|3623.58|3633.8|3625.8|3633.8|3625.8|3629.93|3621.93|38
1620489050000|2021-05-08 15:50:50|3633.89|3625.89|3635.12|3627.12|3635.65|3627.65|3633.58|3625.58|34
1620489060000|2021-05-08 15:51:00|3635.33|3627.33|3637.04|3629.04|3637.44|3629.44|3634.69|3626.69|35
1620489070000|2021-05-08 15:51:10|3637.06|3629.06|3637.2|3629.2|3638.04|3630.04|3635.6|3627.6|38
1620489080000|2021-05-08 15:51:20|3637.01|3629.01|3637.56|3629.56|3638.98|3630.98|3637.01|3629.01|34
1620489090000|2021-05-08 15:51:30|3637.17|3629.17|3642.27|3634.27|3642.27|3634.27|3636.65|3628.65|37
1620489100000|2021-05-08 15:51:40|3642.59|3634.59|3643.71|3635.71|3645.54|3637.54|3642.59|3634.59|38
1620489110000|2021-05-08 15:51:50|3643.74|3635.74|3645.12|3637.12|3646|3638|3643.74|3635.74|36
1620489120000|2021-05-08 15:52:00|3645.45|3637.45|3643.51|3635.51|3646.08|3638.08|3643.51|3635.51|38
1620489130000|2021-05-08 15:52:10|3643.61|3635.61|3644.34|3636.34|3645.87|3637.87|3643.57|3635.57|35
1620489140000|2021-05-08 15:52:20|3644.13|3636.13|3645.1|3637.1|3645.1|3637.1|3642.52|3634.52|37
1620489150000|2021-05-08 15:52:30|3645.17|3637.17|3645.81|3637.81|3645.84|3637.84|3644.84|3636.84|35
1620489160000|2021-05-08 15:52:40|3645.7|3637.7|3646.72|3638.72|3646.84|3638.84|3644.68|3636.68|37
1620489170000|2021-05-08 15:52:50|3646.71|3638.71|3647.35|3639.35|3647.63|3639.63|3646.67|3638.67|34
1620489180000|2021-05-08 15:53:00|3647.34|3639.34|3649.69|3641.69|3650.13|3642.13|3647.34|3639.34|31
1620489190000|2021-05-08 15:53:10|3649.68|3641.68|3648.35|3640.35|3649.91|3641.91|3648.23|3640.23|39
1620489200000|2021-05-08 15:53:20|3647.81|3639.81|3648.41|3640.41|3648.45|3640.45|3646.83|3638.83|34
1620489210000|2021-05-08 15:53:30|3648.42|3640.42|3650.2|3642.2|3650.25|3642.25|3648.41|3640.41|35
1620489220000|2021-05-08 15:53:40|3650.21|3642.21|3649.08|3641.08|3650.41|3642.41|3649.05|3641.05|34
1620489230000|2021-05-08 15:53:50|3649.06|3641.06|3648.37|3640.37|3649.06|3641.06|3647.7|3639.7|27
1620489240000|2021-05-08 15:54:00|3648.57|3640.57|3649.4|3641.4|3649.87|3641.87|3648.49|3640.49|33
1620489250000|2021-05-08 15:54:10|3649.42|3641.42|3647.6|3639.6|3649.42|3641.42|3647.53|3639.53|27
1620489260000|2021-05-08 15:54:20|3647.57|3639.57|3643.72|3635.72|3647.57|3639.57|3643.45|3635.45|39
1620489270000|2021-05-08 15:54:30|3644.09|3636.09|3637.52|3629.52|3644.1|3636.1|3637.22|3629.22|39
1620489280000|2021-05-08 15:54:40|3637.45|3629.45|3635.68|3627.68|3637.69|3629.69|3634.9|3626.9|39
1620489290000|2021-05-08 15:54:50|3635.89|3627.89|3636.6|3628.6|3636.98|3628.98|3635.32|3627.32|39
1620489300000|2021-05-08 15:55:00|3636.29|3628.29|3634.83|3626.83|3636.98|3628.98|3634.83|3626.83|36
1620489310000|2021-05-08 15:55:10|3634.7|3626.7|3635.3|3627.3|3635.4|3627.4|3633.02|3625.02|33
1620489320000|2021-05-08 15:55:20|3635.23|3627.23|3632.1|3624.1|3635.24|3627.24|3631.87|3623.87|38
1620489330000|2021-05-08 15:55:30|3632.12|3624.12|3631.58|3623.58|3632.54|3624.54|3631.4|3623.4|38
1620489340000|2021-05-08 15:55:40|3631.54|3623.54|3632.93|3624.93|3632.97|3624.97|3631.48|3623.48|39
1620489350000|2021-05-08 15:55:50|3632.77|3624.77|3637.07|3629.07|3637.67|3629.67|3632.68|3624.68|38
1620489360000|2021-05-08 15:56:00|3637.2|3629.2|3641.62|3633.62|3641.76|3633.76|3637.05|3629.05|40
1620489370000|2021-05-08 15:56:10|3642.04|3634.04|3642.55|3634.55|3642.7|3634.7|3640.37|3632.37|38
1620489380000|2021-05-08 15:56:20|3643.1|3635.1|3642.71|3634.71|3643.43|3635.43|3641.78|3633.78|39
1620489390000|2021-05-08 15:56:30|3642.67|3634.67|3641.26|3633.26|3642.67|3634.67|3640.97|3632.97|40
1620489400000|2021-05-08 15:56:40|3641.27|3633.27|3643.28|3635.28|3645.24|3637.24|3640.95|3632.95|39
1620489410000|2021-05-08 15:56:50|3643.35|3635.35|3643.23|3635.23|3644.04|3636.04|3642.03|3634.03|38
1620489420000|2021-05-08 15:57:00|3643.2|3635.2|3639.49|3631.49|3643.2|3635.2|3639.49|3631.49|39
1620489430000|2021-05-08 15:57:10|3639.69|3631.69|3637.44|3629.44|3640.17|3632.17|3637|3629|38
1620489440000|2021-05-08 15:57:20|3637.28|3629.28|3637.91|3629.91|3638.3|3630.3|3635.01|3627.01|37
1620489450000|2021-05-08 15:57:30|3637.82|3629.82|3636.24|3628.24|3637.82|3629.82|3635.22|3627.22|37
1620489460000|2021-05-08 15:57:40|3636.23|3628.23|3634.5|3626.5|3636.58|3628.58|3634.47|3626.47|38
1620489470000|2021-05-08 15:57:50|3634.48|3626.48|3634.26|3626.26|3635.5|3627.5|3633.6|3625.6|38
1620489480000|2021-05-08 15:58:00|3634.14|3626.14|3630.3|3622.3|3634.34|3626.34|3630.1|3622.1|40
1620489490000|2021-05-08 15:58:10|3630.48|3622.48|3633.28|3625.28|3633.59|3625.59|3630.48|3622.48|39
1620489500000|2021-05-08 15:58:20|3633.38|3625.38|3633.86|3625.86|3634.24|3626.24|3631.59|3623.59|38
1620489510000|2021-05-08 15:58:30|3633.69|3625.69|3634.47|3626.47|3634.47|3626.47|3631.5|3623.5|34
1620489520000|2021-05-08 15:58:40|3634.99|3626.99|3636.92|3628.92|3637.05|3629.05|3634.62|3626.62|34
1620489530000|2021-05-08 15:58:50|3636.68|3628.68|3639.74|3631.74|3640.9|3632.9|3635.7|3627.7|34
1620489540000|2021-05-08 15:59:00|3639.98|3631.98|3640.08|3632.08|3640.59|3632.59|3639.36|3631.36|34
1620489550000|2021-05-08 15:59:10|3641.3|3633.3|3642.85|3634.85|3642.85|3634.85|3640.21|3632.21|38
1620489560000|2021-05-08 15:59:20|3642.94|3634.94|3644.16|3636.16|3645.27|3637.27|3641.31|3633.31|35
1620489570000|2021-05-08 15:59:30|3643.71|3635.71|3645.29|3637.29|3645.55|3637.55|3642.45|3634.45|35
1620489580000|2021-05-08 15:59:40|3645.54|3637.54|3643.29|3635.29|3646.25|3638.25|3643.29|3635.29|36
1620489590000|2021-05-08 15:59:50|3643.18|3635.18|3641.19|3633.19|3643.59|3635.59|3640.59|3632.59|38
1620489600000|2021-05-08 16:00:00|3641.21|3633.21|3643.43|3635.43|3643.43|3635.43|3641.21|3633.21|36
1620489610000|2021-05-08 16:00:10|3643.46|3635.46|3645.44|3637.44|3645.49|3637.49|3643.46|3635.46|37
1620489620000|2021-05-08 16:00:20|3645.53|3637.53|3649.24|3641.24|3649.43|3641.43|3645.53|3637.53|34
1620489630000|2021-05-08 16:00:30|3649.06|3641.06|3649.9|3641.9|3650.23|3642.23|3649.06|3641.06|34
1620489640000|2021-05-08 16:00:40|3649.91|3641.91|3652.97|3644.97|3653.01|3645.01|3649.75|3641.75|32
1620489650000|2021-05-08 16:00:50|3653.38|3645.38|3657.54|3649.54|3657.54|3649.54|3653.3|3645.3|33
1620489660000|2021-05-08 16:01:00|3657.61|3649.61|3658.44|3650.44|3658.74|3650.74|3657.49|3649.49|29
1620489670000|2021-05-08 16:01:10|3658.45|3650.45|3658.32|3650.32|3658.75|3650.75|3657.31|3649.31|31
1620489680000|2021-05-08 16:01:20|3658.33|3650.33|3663.81|3655.81|3663.81|3655.81|3658.33|3650.33|27
1620489690000|2021-05-08 16:01:30|3663.79|3655.79|3663.53|3655.53|3664.12|3656.12|3662.71|3654.71|35
1620489700000|2021-05-08 16:01:40|3663.47|3655.47|3663.3|3655.3|3663.73|3655.73|3663.3|3655.3|30
1620489710000|2021-05-08 16:01:50|3663.51|3655.51|3664.64|3656.64|3664.76|3656.76|3663.5|3655.5|37
1620489720000|2021-05-08 16:02:00|3664.63|3656.63|3664.6|3656.6|3664.73|3656.73|3664.32|3656.32|29
1620489730000|2021-05-08 16:02:10|3664.56|3656.56|3663.82|3655.82|3664.56|3656.56|3663.43|3655.43|28
1620489740000|2021-05-08 16:02:20|3663.68|3655.68|3663.22|3655.22|3663.72|3655.72|3662.96|3654.96|29
1620489750000|2021-05-08 16:02:30|3663.28|3655.28|3663.49|3655.49|3663.58|3655.58|3662.89|3654.89|33
1620489760000|2021-05-08 16:02:40|3663.57|3655.57|3663.21|3655.21|3663.58|3655.58|3663.21|3655.21|22
1620489770000|2021-05-08 16:02:50|3663.19|3655.19|3659.57|3651.57|3663.19|3655.19|3659.55|3651.55|32
1620489780000|2021-05-08 16:03:00|3659.56|3651.56|3658.37|3650.37|3659.56|3651.56|3656.77|3648.77|32
1620489790000|2021-05-08 16:03:10|3658.44|3650.44|3664.04|3656.04|3664.04|3656.04|3658.44|3650.44|35
1620489800000|2021-05-08 16:03:20|3664.13|3656.13|3668.43|3660.43|3668.43|3660.43|3664.1|3656.1|29
1620489810000|2021-05-08 16:03:30|3668.29|3660.29|3671.2|3663.2|3671.9|3663.9|3668.29|3660.29|39
1620489820000|2021-05-08 16:03:40|3671.59|3663.59|3674.29|3666.29|3674.29|3666.29|3671.57|3663.57|36
1620489830000|2021-05-08 16:03:50|3677.56|3669.56|3677.14|3669.14|3677.56|3669.56|3676.55|3668.55|31
1620489840000|2021-05-08 16:04:00|3677.12|3669.12|3673.39|3665.39|3677.24|3669.24|3673.39|3665.39|37
1620489850000|2021-05-08 16:04:10|3673.36|3665.36|3670.96|3662.96|3673.57|3665.57|3670.39|3662.39|34
1620489860000|2021-05-08 16:04:20|3671.4|3663.4|3672.39|3664.39|3673.85|3665.85|3671.4|3663.4|39
1620489870000|2021-05-08 16:04:30|3672.35|3664.35|3672.61|3664.61|3674.4|3666.4|3671.87|3663.87|38
1620489880000|2021-05-08 16:04:40|3672.67|3664.67|3675.2|3667.2|3676.49|3668.49|3672.67|3664.67|36
1620489890000|2021-05-08 16:04:50|3675.21|3667.21|3677.42|3669.42|3677.6|3669.6|3675.13|3667.13|38
1620489900000|2021-05-08 16:05:00|3677.37|3669.37|3676.13|3668.13|3677.41|3669.41|3676.13|3668.13|34
1620489910000|2021-05-08 16:05:10|3675.75|3667.75|3675.35|3667.35|3676.1|3668.1|3674.91|3666.91|40
1620489920000|2021-05-08 16:05:20|3675.36|3667.36|3676.48|3668.48|3676.51|3668.51|3675.06|3667.06|33
1620489930000|2021-05-08 16:05:30|3676.49|3668.49|3675.02|3667.02|3676.91|3668.91|3675.02|3667.02|35
1620489940000|2021-05-08 16:05:40|3674.91|3666.91|3670.99|3662.99|3674.91|3666.91|3670.99|3662.99|36
1620489950000|2021-05-08 16:05:50|3671|3663|3668.4|3660.4|3671|3663|3667.79|3659.79|35
1620489960000|2021-05-08 16:06:00|3668.38|3660.38|3674.18|3666.18|3674.18|3666.18|3668.33|3660.33|35
1620489970000|2021-05-08 16:06:10|3674.23|3666.23|3677.11|3669.11|3677.72|3669.72|3674.23|3666.23|37
1620489980000|2021-05-08 16:06:20|3677.41|3669.41|3679.47|3671.47|3679.47|3671.47|3677.28|3669.28|35
1620489990000|2021-05-08 16:06:30|3679.49|3671.49|3683.96|3675.96|3684.26|3676.26|3679.49|3671.49|33
1620490000000|2021-05-08 16:06:40|3684.4|3676.4|3691.87|3683.87|3692.05|3684.05|3684.11|3676.11|37
1620490010000|2021-05-08 16:06:50|3691.88|3683.88|3698.22|3690.22|3698.22|3690.22|3691.88|3683.88|28
1620490020000|2021-05-08 16:07:00|3697.92|3689.92|3699.02|3691.02|3699.02|3691.02|3695.98|3687.98|39
1620490030000|2021-05-08 16:07:10|3698.98|3690.98|3702.3|3694.3|3702.3|3694.3|3698.47|3690.47|39
1620490040000|2021-05-08 16:07:20|3702.27|3694.27|3703.14|3695.14|3703.16|3695.16|3702.22|3694.22|34
1620490050000|2021-05-08 16:07:30|3703.64|3695.64|3706.53|3698.53|3706.74|3698.74|3703.55|3695.55|32
1620490060000|2021-05-08 16:07:40|3706.6|3698.6|3708.06|3700.06|3708.06|3700.06|3706.42|3698.42|40
1620490070000|2021-05-08 16:07:50|3708.11|3700.11|3711.56|3703.56|3711.92|3703.92|3708.07|3700.07|38
1620490080000|2021-05-08 16:08:00|3711.52|3703.52|3713.51|3705.51|3713.53|3705.53|3711.52|3703.52|36
1620490090000|2021-05-08 16:08:10|3713.62|3705.62|3717.97|3709.97|3718.34|3710.34|3713.62|3705.62|35
1620490100000|2021-05-08 16:08:20|3721.37|3713.37|3716.88|3708.88|3721.6|3713.6|3716.65|3708.65|38
1620490110000|2021-05-08 16:08:30|3717.12|3709.12|3713.93|3705.93|3717.33|3709.33|3713.86|3705.86|39
1620490120000|2021-05-08 16:08:40|3712|3704|3711.83|3703.83|3714.01|3706.01|3709.72|3701.72|37
1620490130000|2021-05-08 16:08:50|3711.82|3703.82|3713.45|3705.45|3713.45|3705.45|3710.2|3702.2|37
1620490140000|2021-05-08 16:09:00|3713.24|3705.24|3712.98|3704.98|3714.2|3706.2|3712.97|3704.97|37
1620490150000|2021-05-08 16:09:10|3712.99|3704.99|3715.47|3707.47|3715.47|3707.47|3712.69|3704.69|35
1620490160000|2021-05-08 16:09:20|3715.54|3707.54|3720.26|3712.26|3720.26|3712.26|3715.54|3707.54|37
1620490170000|2021-05-08 16:09:30|3720.4|3712.4|3726|3718|3727.04|3719.04|3720.11|3712.11|37
1620490180000|2021-05-08 16:09:40|3725.51|3717.51|3719.41|3711.41|3725.69|3717.69|3719.27|3711.27|40
1620490190000|2021-05-08 16:09:50|3719.42|3711.42|3723.07|3715.07|3723.07|3715.07|3718.09|3710.09|37
1620490200000|2021-05-08 16:10:00|3723.31|3715.31|3728.05|3720.05|3728.05|3720.05|3723.31|3715.31|36
1620490210000|2021-05-08 16:10:10|3728.6|3720.6|3737.67|3729.67|3737.93|3729.93|3728.37|3720.37|37
1620490220000|2021-05-08 16:10:20|3737.63|3729.63|3736|3728|3739.81|3731.81|3736|3728|38
1620490230000|2021-05-08 16:10:30|3736.08|3728.08|3738.71|3730.71|3738.71|3730.71|3734.05|3726.05|36
1620490240000|2021-05-08 16:10:40|3738.68|3730.68|3735.48|3727.48|3739.45|3731.45|3735.11|3727.11|39
1620490250000|2021-05-08 16:10:50|3735.51|3727.51|3735.33|3727.33|3735.54|3727.54|3733.74|3725.74|38
1620490260000|2021-05-08 16:11:00|3735.4|3727.4|3729.38|3721.38|3737.07|3729.07|3729.38|3721.38|37
1620490270000|2021-05-08 16:11:10|3729.32|3721.32|3735.98|3727.98|3736.23|3728.23|3729.32|3721.32|40
1620490280000|2021-05-08 16:11:20|3736.12|3728.12|3737.02|3729.02|3738.56|3730.56|3736.12|3728.12|39
1620490290000|2021-05-08 16:11:30|3737.29|3729.29|3731.42|3723.42|3737.29|3729.29|3731.42|3723.42|39
1620490300000|2021-05-08 16:11:40|3731.44|3723.44|3730.63|3722.63|3731.79|3723.79|3728.12|3720.12|38
1620490310000|2021-05-08 16:11:50|3730.65|3722.65|3734.82|3726.82|3735.43|3727.43|3730.65|3722.65|37
1620490320000|2021-05-08 16:12:00|3734.73|3726.73|3731.73|3723.73|3735.22|3727.22|3731.67|3723.67|38
1620490330000|2021-05-08 16:12:10|3731.64|3723.64|3731.25|3723.25|3731.64|3723.64|3729.98|3721.98|38
1620490340000|2021-05-08 16:12:20|3731.23|3723.23|3730.48|3722.48|3731.24|3723.24|3729.96|3721.96|35
1620490350000|2021-05-08 16:12:30|3730.2|3722.2|3729.04|3721.04|3730.34|3722.34|3729.04|3721.04|32
1620490360000|2021-05-08 16:12:40|3729.03|3721.03|3728|3720|3729.22|3721.22|3727.69|3719.69|37
1620490370000|2021-05-08 16:12:50|3728.01|3720.01|3726.16|3718.16|3728.01|3720.01|3726.04|3718.04|35
1620490380000|2021-05-08 16:13:00|3726.11|3718.11|3721.43|3713.43|3726.17|3718.17|3721.43|3713.43|37
1620490390000|2021-05-08 16:13:10|3721.37|3713.37|3726.19|3718.19|3726.6|3718.6|3720.12|3712.12|37
1620490400000|2021-05-08 16:13:20|3726.67|3718.67|3726.33|3718.33|3726.67|3718.67|3725.39|3717.39|39
1620490410000|2021-05-08 16:13:30|3726.36|3718.36|3732.74|3724.74|3732.89|3724.89|3726.21|3718.21|37
1620490420000|2021-05-08 16:13:40|3732.78|3724.78|3734.22|3726.22|3734.66|3726.66|3732.78|3724.78|39
1620490430000|2021-05-08 16:13:50|3734.3|3726.3|3734.83|3726.83|3734.94|3726.94|3733.95|3725.95|27
1620490440000|2021-05-08 16:14:00|3734.76|3726.76|3736.44|3728.44|3736.55|3728.55|3734.72|3726.72|34
1620490450000|2021-05-08 16:14:10|3736.45|3728.45|3740.04|3732.04|3740.22|3732.22|3736.45|3728.45|34
1620490460000|2021-05-08 16:14:20|3740.21|3732.21|3741.93|3733.93|3742.24|3734.24|3739.47|3731.47|38
1620490470000|2021-05-08 16:14:30|3741.83|3733.83|3740.83|3732.83|3746.1|3738.1|3740.83|3732.83|39
1620490480000|2021-05-08 16:14:40|3740.75|3732.75|3738.23|3730.23|3740.75|3732.75|3736.52|3728.52|38
1620490490000|2021-05-08 16:14:50|3738.36|3730.36|3744.68|3736.68|3744.68|3736.68|3738.36|3730.36|36
1620490500000|2021-05-08 16:15:00|3744.7|3736.7|3744.83|3736.83|3746.21|3738.21|3744.7|3736.7|38
1620490510000|2021-05-08 16:15:10|3744.78|3736.78|3745.19|3737.19|3745.19|3737.19|3742.19|3734.19|37
1620490520000|2021-05-08 16:15:20|3745.32|3737.32|3747.86|3739.86|3748.02|3740.02|3745.32|3737.32|35
1620490530000|2021-05-08 16:15:30|3747.93|3739.93|3746.96|3738.96|3748.99|3740.99|3746.86|3738.86|36
1620490540000|2021-05-08 16:15:40|3747.13|3739.13|3750.37|3742.37|3750.37|3742.37|3746.27|3738.27|35
1620490550000|2021-05-08 16:15:50|3750.38|3742.38|3753.94|3745.94|3753.94|3745.94|3750.15|3742.15|24
1620490560000|2021-05-08 16:16:00|3753.82|3745.82|3752.29|3744.29|3754.22|3746.22|3751.95|3743.95|39
1620490570000|2021-05-08 16:16:10|3752.54|3744.54|3753.55|3745.55|3754.5|3746.5|3752.43|3744.43|36
1620490580000|2021-05-08 16:16:20|3753.18|3745.18|3749.76|3741.76|3754.27|3746.27|3749.76|3741.76|39
1620490590000|2021-05-08 16:16:30|3749.22|3741.22|3749.53|3741.53|3750.56|3742.56|3747.63|3739.63|39
1620490600000|2021-05-08 16:16:40|3749.67|3741.67|3750.26|3742.26|3750.94|3742.94|3749.67|3741.67|37
1620490610000|2021-05-08 16:16:50|3750.35|3742.35|3752.61|3744.61|3753.31|3745.31|3750.35|3742.35|35
1620490620000|2021-05-08 16:17:00|3752.63|3744.63|3749.3|3741.3|3752.84|3744.84|3749.3|3741.3|31
1620490630000|2021-05-08 16:17:10|3749.34|3741.34|3750.51|3742.51|3750.51|3742.51|3747.25|3739.25|37
1620490640000|2021-05-08 16:17:20|3750.54|3742.54|3747.23|3739.23|3750.54|3742.54|3746.73|3738.73|37
1620490650000|2021-05-08 16:17:30|3747.47|3739.47|3747.53|3739.53|3747.8|3739.8|3746.88|3738.88|37
1620490660000|2021-05-08 16:17:40|3747.47|3739.47|3747.13|3739.13|3747.62|3739.62|3746.53|3738.53|34
1620490670000|2021-05-08 16:17:50|3747.16|3739.16|3747.48|3739.48|3747.98|3739.98|3747.15|3739.15|37
1620490680000|2021-05-08 16:18:00|3747.45|3739.45|3750.93|3742.93|3750.93|3742.93|3746.96|3738.96|36
1620490690000|2021-05-08 16:18:10|3750.85|3742.85|3750.35|3742.35|3751.87|3743.87|3750.28|3742.28|35
1620490700000|2021-05-08 16:18:20|3750.23|3742.23|3749.48|3741.48|3750.66|3742.66|3749.48|3741.48|36
1620490710000|2021-05-08 16:18:30|3749.31|3741.31|3748.02|3740.02|3749.87|3741.87|3748.02|3740.02|36
1620490720000|2021-05-08 16:18:40|3747.82|3739.82|3748.55|3740.55|3749.99|3741.99|3747.27|3739.27|38
1620490730000|2021-05-08 16:18:50|3748.64|3740.64|3750.19|3742.19|3750.37|3742.37|3748.64|3740.64|37
1620490740000|2021-05-08 16:19:00|3750.21|3742.21|3751.3|3743.3|3751.74|3743.74|3750.21|3742.21|33
1620490750000|2021-05-08 16:19:10|3751.22|3743.22|3751.23|3743.23|3751.6|3743.6|3750.48|3742.48|37
1620490760000|2021-05-08 16:19:20|3751.34|3743.34|3749.41|3741.41|3751.34|3743.34|3749.09|3741.09|35
1620490770000|2021-05-08 16:19:30|3749.39|3741.39|3748.05|3740.05|3749.61|3741.61|3748.05|3740.05|34
1620490780000|2021-05-08 16:19:40|3747.97|3739.97|3747.82|3739.82|3748.06|3740.06|3747.31|3739.31|37
1620490790000|2021-05-08 16:19:50|3747.79|3739.79|3747.41|3739.41|3748.18|3740.18|3747.1|3739.1|37
1620490800000|2021-05-08 16:20:00|3747.49|3739.49|3747.77|3739.77|3748.09|3740.09|3747.45|3739.45|36
1620490810000|2021-05-08 16:20:10|3747.8|3739.8|3747.83|3739.83|3748.04|3740.04|3747.66|3739.66|32
1620490820000|2021-05-08 16:20:20|3747.8|3739.8|3747.73|3739.73|3747.87|3739.87|3747.45|3739.45|31
1620490830000|2021-05-08 16:20:30|3747.72|3739.72|3745.78|3737.78|3747.72|3739.72|3745.66|3737.66|37
1620490840000|2021-05-08 16:20:40|3745.79|3737.79|3741.98|3733.98|3746.11|3738.11|3741.98|3733.98|36
1620490850000|2021-05-08 16:20:50|3741.96|3733.96|3739.1|3731.1|3741.96|3733.96|3736.48|3728.48|39
1620490860000|2021-05-08 16:21:00|3739.55|3731.55|3737.98|3729.98|3741.57|3733.57|3737.94|3729.94|39
1620490870000|2021-05-08 16:21:10|3737.84|3729.84|3738.43|3730.43|3738.89|3730.89|3736.46|3728.46|35
1620490880000|2021-05-08 16:21:20|3738.48|3730.48|3737.24|3729.24|3738.48|3730.48|3737.16|3729.16|40
1620490890000|2021-05-08 16:21:30|3737.21|3729.21|3735.46|3727.46|3737.59|3729.59|3735.46|3727.46|35
1620490900000|2021-05-08 16:21:40|3735.56|3727.56|3737.18|3729.18|3737.92|3729.92|3735.55|3727.55|33
1620490910000|2021-05-08 16:21:50|3737.34|3729.34|3735.34|3727.34|3737.67|3729.67|3735.34|3727.34|35
1620490920000|2021-05-08 16:22:00|3735.33|3727.33|3737.27|3729.27|3737.28|3729.28|3734.61|3726.61|39
1620490930000|2021-05-08 16:22:10|3737.28|3729.28|3734.23|3726.23|3738.22|3730.22|3734.23|3726.23|36
1620490940000|2021-05-08 16:22:20|3734.16|3726.16|3737.02|3729.02|3737.03|3729.03|3734.16|3726.16|39
1620490950000|2021-05-08 16:22:30|3737.05|3729.05|3737.95|3729.95|3738.19|3730.19|3736.55|3728.55|39
1620490960000|2021-05-08 16:22:40|3737.96|3729.96|3748.54|3740.54|3748.54|3740.54|3737.93|3729.93|40
1620490970000|2021-05-08 16:22:50|3748.89|3740.89|3753.71|3745.71|3753.71|3745.71|3748.86|3740.86|39
1620490980000|2021-05-08 16:23:00|3754.27|3746.27|3754.06|3746.06|3755.6|3747.6|3753.18|3745.18|39
1620490990000|2021-05-08 16:23:10|3754.07|3746.07|3751.28|3743.28|3754.2|3746.2|3748.3|3740.3|38
1620491000000|2021-05-08 16:23:20|3751.22|3743.22|3749.89|3741.89|3753.07|3745.07|3749.64|3741.64|38
1620491010000|2021-05-08 16:23:30|3750.01|3742.01|3751.85|3743.85|3752.49|3744.49|3749.95|3741.95|36
1620491020000|2021-05-08 16:23:40|3751.87|3743.87|3749.37|3741.37|3752.61|3744.61|3749.33|3741.33|38
1620491030000|2021-05-08 16:23:50|3749.4|3741.4|3749.63|3741.63|3752.09|3744.09|3749.4|3741.4|39
1620491040000|2021-05-08 16:24:00|3749.52|3741.52|3747.82|3739.82|3749.52|3741.52|3746.85|3738.85|38
1620491050000|2021-05-08 16:24:10|3747.91|3739.91|3744.53|3736.53|3747.91|3739.91|3744.53|3736.53|38
1620491060000|2021-05-08 16:24:20|3744.64|3736.64|3740.74|3732.74|3744.78|3736.78|3740.74|3732.74|38
1620491070000|2021-05-08 16:24:30|3741.15|3733.15|3738.87|3730.87|3741.15|3733.15|3736.74|3728.74|37
1620491080000|2021-05-08 16:24:40|3738.91|3730.91|3743.44|3735.44|3743.62|3735.62|3738.91|3730.91|35
1620491090000|2021-05-08 16:24:50|3743.37|3735.37|3745.8|3737.8|3746.16|3738.16|3743.03|3735.03|36
1620491100000|2021-05-08 16:25:00|3745.78|3737.78|3744.66|3736.66|3745.95|3737.95|3744.66|3736.66|33
1620491110000|2021-05-08 16:25:10|3744.65|3736.65|3744.6|3736.6|3744.92|3736.92|3743.78|3735.78|37
1620491120000|2021-05-08 16:25:20|3744.61|3736.61|3742.3|3734.3|3744.61|3736.61|3740.66|3732.66|39
1620491130000|2021-05-08 16:25:30|3742.48|3734.48|3741.84|3733.84|3743.64|3735.64|3741.49|3733.49|34
1620491140000|2021-05-08 16:25:40|3742.19|3734.19|3741.29|3733.29|3742.59|3734.59|3740.41|3732.41|37
1620491150000|2021-05-08 16:25:50|3741.39|3733.39|3741.68|3733.68|3743.2|3735.2|3741.39|3733.39|34
1620491160000|2021-05-08 16:26:00|3741.73|3733.73|3742.59|3734.59|3742.89|3734.89|3741.43|3733.43|34
1620491170000|2021-05-08 16:26:10|3742.52|3734.52|3739.9|3731.9|3742.7|3734.7|3739.9|3731.9|32
1620491180000|2021-05-08 16:26:20|3740.11|3732.11|3740.46|3732.46|3741.22|3733.22|3739.66|3731.66|37
1620491190000|2021-05-08 16:26:30|3740.64|3732.64|3739.12|3731.12|3740.81|3732.81|3739.12|3731.12|37
1620491200000|2021-05-08 16:26:40|3739.33|3731.33|3738.08|3730.08|3739.77|3731.77|3738.04|3730.04|36
1620491210000|2021-05-08 16:26:50|3738.06|3730.06|3739.21|3731.21|3739.55|3731.55|3738.06|3730.06|34
1620491220000|2021-05-08 16:27:00|3739.2|3731.2|3739.12|3731.12|3739.39|3731.39|3738.84|3730.84|37
1620491230000|2021-05-08 16:27:10|3739.16|3731.16|3737.83|3729.83|3739.18|3731.18|3737.69|3729.69|34
1620491240000|2021-05-08 16:27:20|3737.93|3729.93|3737.25|3729.25|3737.93|3729.93|3737.16|3729.16|34
1620491250000|2021-05-08 16:27:30|3737.31|3729.31|3739.41|3731.41|3740.01|3732.01|3736.55|3728.55|35
1620491260000|2021-05-08 16:27:40|3739.44|3731.44|3738.69|3730.69|3739.44|3731.44|3738.69|3730.69|37
1620491270000|2021-05-08 16:27:50|3738.67|3730.67|3739.21|3731.21|3739.21|3731.21|3738.67|3730.67|29
1620491280000|2021-05-08 16:28:00|3739.2|3731.2|3745.77|3737.77|3746|3738|3739.02|3731.02|35
1620491290000|2021-05-08 16:28:10|3746.08|3738.08|3743.13|3735.13|3746.08|3738.08|3742.37|3734.37|35
1620491300000|2021-05-08 16:28:20|3743.2|3735.2|3741.03|3733.03|3743.65|3735.65|3741.03|3733.03|35
1620491310000|2021-05-08 16:28:30|3741.16|3733.16|3741.97|3733.97|3743.11|3735.11|3741.15|3733.15|35
1620491320000|2021-05-08 16:28:40|3742.15|3734.15|3742.11|3734.11|3742.31|3734.31|3740.19|3732.19|33
1620491330000|2021-05-08 16:28:50|3742.17|3734.17|3737.81|3729.81|3742.17|3734.17|3737.8|3729.8|38
1620491340000|2021-05-08 16:29:00|3737.57|3729.57|3738.46|3730.46|3740.22|3732.22|3737.56|3729.56|40
1620491350000|2021-05-08 16:29:10|3738.41|3730.41|3738.86|3730.86|3739.49|3731.49|3738.41|3730.41|34
1620491360000|2021-05-08 16:29:20|3739.03|3731.03|3739.95|3731.95|3740.29|3732.29|3739.03|3731.03|38
1620491370000|2021-05-08 16:29:30|3739.98|3731.98|3741.06|3733.06|3741.42|3733.42|3739.98|3731.98|33
1620491380000|2021-05-08 16:29:40|3741.07|3733.07|3740.01|3732.01|3741.11|3733.11|3739.54|3731.54|31
1620491390000|2021-05-08 16:29:50|3739.95|3731.95|3739.87|3731.87|3739.99|3731.99|3739.72|3731.72|29
1620491400000|2021-05-08 16:30:00|3739.85|3731.85|3741.92|3733.92|3742.41|3734.41|3739.81|3731.81|29
1620491410000|2021-05-08 16:30:10|3741.83|3733.83|3742.66|3734.66|3742.7|3734.7|3741.42|3733.42|38
1620491420000|2021-05-08 16:30:20|3742.73|3734.73|3746.42|3738.42|3746.99|3738.99|3742.71|3734.71|35
1620491430000|2021-05-08 16:30:30|3746.36|3738.36|3749.24|3741.24|3749.33|3741.33|3746.28|3738.28|38
1620491440000|2021-05-08 16:30:40|3749.23|3741.23|3746.49|3738.49|3749.23|3741.23|3746.23|3738.23|36
1620491450000|2021-05-08 16:30:50|3746.48|3738.48|3743.91|3735.91|3746.48|3738.48|3743.23|3735.23|37
1620491460000|2021-05-08 16:31:00|3743.73|3735.73|3742.44|3734.44|3743.96|3735.96|3742.44|3734.44|34
1620491470000|2021-05-08 16:31:10|3742.13|3734.13|3740.54|3732.54|3742.13|3734.13|3739.81|3731.81|40
1620491480000|2021-05-08 16:31:20|3740.53|3732.53|3738.71|3730.71|3740.64|3732.64|3738.69|3730.69|35
1620491490000|2021-05-08 16:31:30|3738.67|3730.67|3735.51|3727.51|3738.67|3730.67|3735.34|3727.34|39
1620491500000|2021-05-08 16:31:40|3735.5|3727.5|3734.51|3726.51|3736.85|3728.85|3734.51|3726.51|35
1620491510000|2021-05-08 16:31:50|3734.73|3726.73|3735.3|3727.3|3735.41|3727.41|3734.42|3726.42|33
1620491520000|2021-05-08 16:32:00|3735.29|3727.29|3735.52|3727.52|3735.52|3727.52|3734.71|3726.71|36
1620491530000|2021-05-08 16:32:10|3735.75|3727.75|3737.34|3729.34|3737.43|3729.43|3735.75|3727.75|35
1620491540000|2021-05-08 16:32:20|3737.37|3729.37|3739.04|3731.04|3739.1|3731.1|3736.7|3728.7|37
1620491550000|2021-05-08 16:32:30|3739.06|3731.06|3743.21|3735.21|3743.21|3735.21|3739.06|3731.06|33
1620491560000|2021-05-08 16:32:40|3742.95|3734.95|3743.77|3735.77|3745.05|3737.05|3742.86|3734.86|34
1620491570000|2021-05-08 16:32:50|3743.78|3735.78|3740.71|3732.71|3743.9|3735.9|3740.68|3732.68|38
1620491580000|2021-05-08 16:33:00|3740.74|3732.74|3742.35|3734.35|3742.56|3734.56|3740.64|3732.64|37
1620491590000|2021-05-08 16:33:10|3742.12|3734.12|3742.53|3734.53|3742.68|3734.68|3741.94|3733.94|37
1620491600000|2021-05-08 16:33:20|3742.48|3734.48|3744.77|3736.77|3744.8|3736.8|3742.35|3734.35|33
1620491610000|2021-05-08 16:33:30|3744.79|3736.79|3744.88|3736.88|3745.02|3737.02|3744.78|3736.78|23
1620491620000|2021-05-08 16:33:40|3744.93|3736.93|3745.66|3737.66|3745.66|3737.66|3744.93|3736.93|30
1620491630000|2021-05-08 16:33:50|3746.02|3738.02|3745.65|3737.65|3749.12|3741.12|3745.61|3737.61|40
1620491640000|2021-05-08 16:34:00|3745.63|3737.63|3748.98|3740.98|3749.11|3741.11|3745.62|3737.62|38
1620491650000|2021-05-08 16:34:10|3748.79|3740.79|3749.15|3741.15|3749.38|3741.38|3748.7|3740.7|36
1620491660000|2021-05-08 16:34:20|3749.17|3741.17|3750.03|3742.03|3750.03|3742.03|3748.78|3740.78|33
1620491670000|2021-05-08 16:34:30|3750.06|3742.06|3751.95|3743.95|3752.16|3744.16|3750.05|3742.05|30
1620491680000|2021-05-08 16:34:40|3752.06|3744.06|3750.28|3742.28|3752.24|3744.24|3750.28|3742.28|37
1620491690000|2021-05-08 16:34:50|3750.34|3742.34|3750.15|3742.15|3750.44|3742.44|3749.92|3741.92|30
1620491700000|2021-05-08 16:35:00|3750.07|3742.07|3751.14|3743.14|3751.19|3743.19|3750.05|3742.05|27
1620491710000|2021-05-08 16:35:10|3751.15|3743.15|3748.58|3740.58|3751.15|3743.15|3748.49|3740.49|32
1620491720000|2021-05-08 16:35:20|3748.43|3740.43|3746.76|3738.76|3748.43|3740.43|3746.73|3738.73|36
1620491730000|2021-05-08 16:35:30|3746.79|3738.79|3746.78|3738.78|3747.01|3739.01|3746.41|3738.41|33
1620491740000|2021-05-08 16:35:40|3746.8|3738.8|3746.94|3738.94|3747.19|3739.19|3746.33|3738.33|32
1620491750000|2021-05-08 16:35:50|3746.91|3738.91|3748.24|3740.24|3748.5|3740.5|3746.87|3738.87|31
1620491760000|2021-05-08 16:36:00|3748.3|3740.3|3751.51|3743.51|3751.51|3743.51|3748.24|3740.24|39
1620491770000|2021-05-08 16:36:10|3751.68|3743.68|3751.67|3743.67|3752.23|3744.23|3751.33|3743.33|34
1620491780000|2021-05-08 16:36:20|3751.77|3743.77|3750.76|3742.76|3752.39|3744.39|3750.76|3742.76|36
1620491790000|2021-05-08 16:36:30|3750.78|3742.78|3750.96|3742.96|3751.14|3743.14|3750.03|3742.03|36
1620491800000|2021-05-08 16:36:40|3750.93|3742.93|3752.12|3744.12|3752.13|3744.13|3750.88|3742.88|35
1620491810000|2021-05-08 16:36:50|3752.22|3744.22|3754.63|3746.63|3754.98|3746.98|3752.22|3744.22|34
1620491820000|2021-05-08 16:37:00|3754.71|3746.71|3754.68|3746.68|3754.76|3746.76|3753.78|3745.78|36
1620491830000|2021-05-08 16:37:10|3754.75|3746.75|3752.76|3744.76|3755.06|3747.06|3752.76|3744.76|39
1620491840000|2021-05-08 16:37:20|3752.86|3744.86|3754.27|3746.27|3754.35|3746.35|3752.86|3744.86|36
1620491850000|2021-05-08 16:37:30|3754.17|3746.17|3755.46|3747.46|3756.21|3748.21|3754.17|3746.17|30
1620491860000|2021-05-08 16:37:40|3755.04|3747.04|3756.88|3748.88|3757.04|3749.04|3755.03|3747.03|35
1620491870000|2021-05-08 16:37:50|3757.46|3749.46|3760.11|3752.11|3760.76|3752.76|3757.3|3749.3|30
1620491880000|2021-05-08 16:38:00|3760.24|3752.24|3765.13|3757.13|3765.13|3757.13|3760.14|3752.14|35
1620491890000|2021-05-08 16:38:10|3764.97|3756.97|3769.32|3761.32|3769.52|3761.52|3764.91|3756.91|36
1620491900000|2021-05-08 16:38:20|3770.44|3762.44|3774.73|3766.73|3774.86|3766.86|3770.13|3762.13|40
1620491910000|2021-05-08 16:38:30|3774.69|3766.69|3772.64|3764.64|3774.82|3766.82|3771.32|3763.32|37
1620491920000|2021-05-08 16:38:40|3772.41|3764.41|3775.44|3767.44|3775.44|3767.44|3771.34|3763.34|38
1620491930000|2021-05-08 16:38:50|3775.89|3767.89|3776.81|3768.81|3777.63|3769.63|3775.25|3767.25|34
1620491940000|2021-05-08 16:39:00|3776.83|3768.83|3775.73|3767.73|3776.96|3768.96|3774.68|3766.68|39
1620491950000|2021-05-08 16:39:10|3775.9|3767.9|3774.96|3766.96|3776.28|3768.28|3774.06|3766.06|37
1620491960000|2021-05-08 16:39:20|3774.93|3766.93|3770.78|3762.78|3774.93|3766.93|3770.78|3762.78|35
1620491970000|2021-05-08 16:39:30|3771.46|3763.46|3772.92|3764.92|3773.91|3765.91|3771.19|3763.19|39
1620491980000|2021-05-08 16:39:40|3772.43|3764.43|3773.82|3765.82|3774.29|3766.29|3771.28|3763.28|35
1620491990000|2021-05-08 16:39:50|3773.8|3765.8|3772.51|3764.51|3774.16|3766.16|3772.51|3764.51|34
1620492000000|2021-05-08 16:40:00|3772.5|3764.5|3777.11|3769.11|3777.11|3769.11|3772.5|3764.5|33
1620492010000|2021-05-08 16:40:10|3777.34|3769.34|3782.17|3774.17|3782.96|3774.96|3777.34|3769.34|39
1620492020000|2021-05-08 16:40:20|3782.08|3774.08|3779.54|3771.54|3782.15|3774.15|3779.32|3771.32|39
1620492030000|2021-05-08 16:40:30|3779.79|3771.79|3780.7|3772.7|3781.09|3773.09|3779.79|3771.79|37
1620492040000|2021-05-08 16:40:40|3780.59|3772.59|3783.03|3775.03|3783.42|3775.42|3780.59|3772.59|36
1620492050000|2021-05-08 16:40:50|3783.06|3775.06|3785.33|3777.33|3786.93|3778.93|3783.03|3775.03|35
1620492060000|2021-05-08 16:41:00|3785.34|3777.34|3783.75|3775.75|3785.34|3777.34|3783.17|3775.17|37
1620492070000|2021-05-08 16:41:10|3784.17|3776.17|3784.48|3776.48|3785.15|3777.15|3784.15|3776.15|34
1620492080000|2021-05-08 16:41:20|3784.52|3776.52|3784.16|3776.16|3784.69|3776.69|3783.97|3775.97|27
1620492090000|2021-05-08 16:41:30|3784.26|3776.26|3781.86|3773.86|3784.38|3776.38|3781.86|3773.86|39
1620492100000|2021-05-08 16:41:40|3781.81|3773.81|3781.32|3773.32|3781.99|3773.99|3779.95|3771.95|37
1620492110000|2021-05-08 16:41:50|3781.17|3773.17|3782.7|3774.7|3782.73|3774.73|3781.13|3773.13|32
1620492120000|2021-05-08 16:42:00|3782.6|3774.6|3782.33|3774.33|3782.84|3774.84|3782.33|3774.33|29
1620492130000|2021-05-08 16:42:10|3782.47|3774.47|3786.22|3778.22|3786.47|3778.47|3782.47|3774.47|34
1620492140000|2021-05-08 16:42:20|3786.31|3778.31|3789.44|3781.44|3789.66|3781.66|3786.31|3778.31|34
1620492150000|2021-05-08 16:42:30|3790.51|3782.51|3792.98|3784.98|3792.98|3784.98|3790.19|3782.19|35
1620492160000|2021-05-08 16:42:40|3793.11|3785.11|3794.29|3786.29|3794.29|3786.29|3792.96|3784.96|30
1620492170000|2021-05-08 16:42:50|3794.32|3786.32|3795.5|3787.5|3795.99|3787.99|3794.32|3786.32|31
1620492180000|2021-05-08 16:43:00|3795.51|3787.51|3795.62|3787.62|3795.62|3787.62|3793.35|3785.35|36
1620492190000|2021-05-08 16:43:10|3795.57|3787.57|3794.33|3786.33|3795.81|3787.81|3794.14|3786.14|35
1620492200000|2021-05-08 16:43:20|3794.16|3786.16|3794.45|3786.45|3795.07|3787.07|3792.88|3784.88|25
1620492210000|2021-05-08 16:43:30|3794.38|3786.38|3794.49|3786.49|3794.49|3786.49|3794.18|3786.18|32
1620492220000|2021-05-08 16:43:40|3794.48|3786.48|3793.74|3785.74|3794.68|3786.68|3793.62|3785.62|31
1620492230000|2021-05-08 16:43:50|3793.79|3785.79|3796.17|3788.17|3796.17|3788.17|3793.79|3785.79|29
1620492240000|2021-05-08 16:44:00|3796.2|3788.2|3796.64|3788.64|3796.72|3788.72|3795.98|3787.98|35
1620492250000|2021-05-08 16:44:10|3797.05|3789.05|3801.2|3793.2|3801.3|3793.3|3796.85|3788.85|37
1620492260000|2021-05-08 16:44:20|3801.28|3793.28|3802.48|3794.48|3802.59|3794.59|3801.24|3793.24|36
1620492270000|2021-05-08 16:44:30|3802.47|3794.47|3802.64|3794.64|3803.22|3795.22|3802.21|3794.21|37
1620492280000|2021-05-08 16:44:40|3802.62|3794.62|3802.05|3794.05|3802.65|3794.65|3800.21|3792.21|39
1620492290000|2021-05-08 16:44:50|3802.12|3794.12|3803.18|3795.18|3803.23|3795.23|3802.12|3794.12|33
1620492300000|2021-05-08 16:45:00|3803.12|3795.12|3798.24|3790.24|3803.55|3795.55|3797.76|3789.76|39
1620492310000|2021-05-08 16:45:10|3798.4|3790.4|3791.5|3783.5|3798.74|3790.74|3791.06|3783.06|39
1620492320000|2021-05-08 16:45:20|3791.54|3783.54|3785.19|3777.19|3792.25|3784.25|3783.67|3775.67|38
1620492330000|2021-05-08 16:45:30|3785.48|3777.48|3789.83|3781.83|3791.73|3783.73|3785.48|3777.48|40
1620492340000|2021-05-08 16:45:40|3789.56|3781.56|3787.52|3779.52|3789.56|3781.56|3786.77|3778.77|38
1620492350000|2021-05-08 16:45:50|3787.69|3779.69|3789.51|3781.51|3791.56|3783.56|3787.69|3779.69|40
1620492360000|2021-05-08 16:46:00|3789.65|3781.65|3792.8|3784.8|3792.8|3784.8|3789.03|3781.03|37
1620492370000|2021-05-08 16:46:10|3794.12|3786.12|3796.42|3788.42|3797.01|3789.01|3793.83|3785.83|36
1620492380000|2021-05-08 16:46:20|3796.06|3788.06|3796.59|3788.59|3797.01|3789.01|3796.06|3788.06|31
1620492390000|2021-05-08 16:46:30|3796.68|3788.68|3800|3792|3800|3792|3795.01|3787.01|37
1620492400000|2021-05-08 16:46:40|3800.45|3792.45|3798.9|3790.9|3800.45|3792.45|3798.71|3790.71|37
1620492410000|2021-05-08 16:46:50|3798.93|3790.93|3800.01|3792.01|3800.68|3792.68|3798.02|3790.02|38
1620492420000|2021-05-08 16:47:00|3800.02|3792.02|3799.67|3791.67|3800.97|3792.97|3799.66|3791.66|37
1620492430000|2021-05-08 16:47:10|3799.82|3791.82|3797.88|3789.88|3800.91|3792.91|3797.88|3789.88|39
1620492440000|2021-05-08 16:47:20|3797.67|3789.67|3798.84|3790.84|3799.07|3791.07|3797.12|3789.12|37
1620492450000|2021-05-08 16:47:30|3798.83|3790.83|3798.57|3790.57|3799.29|3791.29|3797.83|3789.83|36
1620492460000|2021-05-08 16:47:40|3798.68|3790.68|3793.71|3785.71|3798.75|3790.75|3793.71|3785.71|37
1620492470000|2021-05-08 16:47:50|3793.83|3785.83|3793.98|3785.98|3793.98|3785.98|3792.35|3784.35|39
1620492480000|2021-05-08 16:48:00|3794.07|3786.07|3795.15|3787.15|3796.55|3788.55|3794.07|3786.07|39
1620492490000|2021-05-08 16:48:10|3794.75|3786.75|3793.89|3785.89|3795.05|3787.05|3793.05|3785.05|38
1620492500000|2021-05-08 16:48:20|3794.04|3786.04|3794.39|3786.39|3795.55|3787.55|3793.8|3785.8|36
1620492510000|2021-05-08 16:48:30|3794.58|3786.58|3794.16|3786.16|3794.71|3786.71|3793.01|3785.01|36
1620492520000|2021-05-08 16:48:40|3794.28|3786.28|3794.36|3786.36|3794.6|3786.6|3794.24|3786.24|30
1620492530000|2021-05-08 16:48:50|3794.41|3786.41|3794.53|3786.53|3794.7|3786.7|3794.4|3786.4|29
1620492540000|2021-05-08 16:49:00|3794.34|3786.34|3794.57|3786.57|3794.79|3786.79|3793.69|3785.69|40
1620492550000|2021-05-08 16:49:10|3794.54|3786.54|3794.19|3786.19|3794.66|3786.66|3793.76|3785.76|30
1620492560000|2021-05-08 16:49:20|3794.24|3786.24|3794.16|3786.16|3794.28|3786.28|3793.74|3785.74|31
1620492570000|2021-05-08 16:49:30|3794.14|3786.14|3791.09|3783.09|3794.14|3786.14|3790.9|3782.9|39
1620492580000|2021-05-08 16:49:40|3791.14|3783.14|3787.73|3779.73|3791.18|3783.18|3787.5|3779.5|40
1620492590000|2021-05-08 16:49:50|3787.77|3779.77|3785.91|3777.91|3788.25|3780.25|3784.95|3776.95|38
1620492600000|2021-05-08 16:50:00|3785.62|3777.62|3790|3782|3790|3782|3785.19|3777.19|38
1620492610000|2021-05-08 16:50:10|3789.95|3781.95|3794.12|3786.12|3794.26|3786.26|3789.95|3781.95|39
1620492620000|2021-05-08 16:50:20|3794.23|3786.23|3793.52|3785.52|3794.72|3786.72|3793.29|3785.29|35
1620492630000|2021-05-08 16:50:30|3793.14|3785.14|3793.91|3785.91|3793.91|3785.91|3792.39|3784.39|38
1620492640000|2021-05-08 16:50:40|3794.11|3786.11|3795.62|3787.62|3796.05|3788.05|3794.11|3786.11|35
1620492650000|2021-05-08 16:50:50|3795.64|3787.64|3793.69|3785.69|3795.79|3787.79|3793.61|3785.61|36
1620492660000|2021-05-08 16:51:00|3793.61|3785.61|3791.38|3783.38|3793.61|3785.61|3791.2|3783.2|38
1620492670000|2021-05-08 16:51:10|3791.31|3783.31|3790.13|3782.13|3791.5|3783.5|3788.77|3780.77|32
1620492680000|2021-05-08 16:51:20|3790.21|3782.21|3792.7|3784.7|3792.7|3784.7|3790.21|3782.21|36
1620492690000|2021-05-08 16:51:30|3793.4|3785.4|3793.72|3785.72|3793.83|3785.83|3793.1|3785.1|33
1620492700000|2021-05-08 16:51:40|3793.67|3785.67|3793.49|3785.49|3793.91|3785.91|3793.36|3785.36|25
1620492710000|2021-05-08 16:51:50|3793.53|3785.53|3795.15|3787.15|3795.15|3787.15|3793|3785|33
1620492720000|2021-05-08 16:52:00|3795.12|3787.12|3797.14|3789.14|3797.14|3789.14|3795.12|3787.12|37
1620492730000|2021-05-08 16:52:10|3796.98|3788.98|3798.47|3790.47|3798.97|3790.97|3796.81|3788.81|37
1620492740000|2021-05-08 16:52:20|3798.41|3790.41|3798.63|3790.63|3798.83|3790.83|3796.99|3788.99|34
1620492750000|2021-05-08 16:52:30|3798.62|3790.62|3798.97|3790.97|3798.97|3790.97|3797.72|3789.72|35
1620492760000|2021-05-08 16:52:40|3798.96|3790.96|3801.69|3793.69|3801.69|3793.69|3798.93|3790.93|30
1620492770000|2021-05-08 16:52:50|3801.71|3793.71|3805.57|3797.57|3805.57|3797.57|3801.4|3793.4|36
1620492780000|2021-05-08 16:53:00|3805.66|3797.66|3808.44|3800.44|3808.48|3800.48|3805.61|3797.61|36
1620492790000|2021-05-08 16:53:10|3808.36|3800.36|3811.01|3803.01|3811.33|3803.33|3808.36|3800.36|36
1620492800000|2021-05-08 16:53:20|3810.96|3802.96|3811.17|3803.17|3813.55|3805.55|3810.93|3802.93|37
1620492810000|2021-05-08 16:53:30|3810.99|3802.99|3814.16|3806.16|3814.16|3806.16|3810.77|3802.77|39
1620492820000|2021-05-08 16:53:40|3814.44|3806.44|3821.22|3813.22|3822.03|3814.03|3813.21|3805.21|37
1620492830000|2021-05-08 16:53:50|3821.24|3813.24|3823.54|3815.54|3823.54|3815.54|3821.24|3813.24|37
1620492840000|2021-05-08 16:54:00|3823.48|3815.48|3817.95|3809.95|3823.77|3815.77|3817.58|3809.58|37
1620492850000|2021-05-08 16:54:10|3818.33|3810.33|3816.58|3808.58|3819.32|3811.32|3814.76|3806.76|40
1620492860000|2021-05-08 16:54:20|3816.33|3808.33|3817.7|3809.7|3818.9|3810.9|3816.33|3808.33|38
1620492870000|2021-05-08 16:54:30|3817.29|3809.29|3817.47|3809.47|3818.55|3810.55|3816.92|3808.92|38
1620492880000|2021-05-08 16:54:40|3817.55|3809.55|3818.39|3810.39|3818.81|3810.81|3817.55|3809.55|36
1620492890000|2021-05-08 16:54:50|3818.95|3810.95|3817.67|3809.67|3819.03|3811.03|3817.65|3809.65|31
1620492900000|2021-05-08 16:55:00|3817.52|3809.52|3819.23|3811.23|3819.49|3811.49|3817.13|3809.13|37
1620492910000|2021-05-08 16:55:10|3819.65|3811.65|3821.47|3813.47|3821.47|3813.47|3819.18|3811.18|37
1620492920000|2021-05-08 16:55:20|3821.48|3813.48|3822.93|3814.93|3824.51|3816.51|3821.48|3813.48|31
1620492930000|2021-05-08 16:55:30|3823|3815|3823.48|3815.48|3823.48|3815.48|3822.16|3814.16|38
1620492940000|2021-05-08 16:55:40|3823.61|3815.61|3824.47|3816.47|3824.97|3816.97|3823.37|3815.37|37
1620492950000|2021-05-08 16:55:50|3824.52|3816.52|3831.79|3823.79|3832.64|3824.64|3824.52|3816.52|38
1620492960000|2021-05-08 16:56:00|3831.37|3823.37|3824.09|3816.09|3831.93|3823.93|3822.51|3814.51|40
1620492970000|2021-05-08 16:56:10|3824.36|3816.36|3824.61|3816.61|3824.61|3816.61|3822.19|3814.19|40
1620492980000|2021-05-08 16:56:20|3824.52|3816.52|3823.39|3815.39|3824.52|3816.52|3821.55|3813.55|37
1620492990000|2021-05-08 16:56:30|3823.25|3815.25|3825.18|3817.18|3825.2|3817.2|3822.71|3814.71|37
1620493000000|2021-05-08 16:56:40|3825.02|3817.02|3822.38|3814.38|3825.05|3817.05|3822.32|3814.32|39
1620493010000|2021-05-08 16:56:50|3822.29|3814.29|3823.56|3815.56|3824.25|3816.25|3822.27|3814.27|38
1620493020000|2021-05-08 16:57:00|3823.54|3815.54|3820.26|3812.26|3823.61|3815.61|3820.26|3812.26|37
1620493030000|2021-05-08 16:57:10|3819.94|3811.94|3815.4|3807.4|3820.08|3812.08|3815.4|3807.4|37
1620493040000|2021-05-08 16:57:20|3815.24|3807.24|3815.58|3807.58|3816.04|3808.04|3813.8|3805.8|40
1620493050000|2021-05-08 16:57:30|3815.43|3807.43|3814.68|3806.68|3816.17|3808.17|3814.46|3806.46|38
1620493060000|2021-05-08 16:57:40|3814.72|3806.72|3812.6|3804.6|3815.01|3807.01|3812.5|3804.5|39
1620493070000|2021-05-08 16:57:50|3812.47|3804.47|3807.76|3799.76|3812.47|3804.47|3807.76|3799.76|39
1620493080000|2021-05-08 16:58:00|3807.56|3799.56|3811.98|3803.98|3813.27|3805.27|3806.05|3798.05|40
1620493090000|2021-05-08 16:58:10|3812.1|3804.1|3811.51|3803.51|3812.2|3804.2|3811.28|3803.28|37
1620493100000|2021-05-08 16:58:20|3811.49|3803.49|3809.71|3801.71|3811.61|3803.61|3808.91|3800.91|39
1620493110000|2021-05-08 16:58:30|3810.13|3802.13|3810.41|3802.41|3810.97|3802.97|3810.13|3802.13|35
1620493120000|2021-05-08 16:58:40|3810.21|3802.21|3811.09|3803.09|3811.09|3803.09|3809.82|3801.82|36
1620493130000|2021-05-08 16:58:50|3811.1|3803.1|3810.7|3802.7|3811.1|3803.1|3810.65|3802.65|33
1620493140000|2021-05-08 16:59:00|3810.69|3802.69|3811.1|3803.1|3811.37|3803.37|3810.46|3802.46|30
1620493150000|2021-05-08 16:59:10|3811.06|3803.06|3810.17|3802.17|3811.29|3803.29|3810.17|3802.17|28
1620493160000|2021-05-08 16:59:20|3809.71|3801.71|3801.93|3793.93|3809.74|3801.74|3801.93|3793.93|39
1620493170000|2021-05-08 16:59:30|3800.94|3792.94|3800.56|3792.56|3803.59|3795.59|3800.56|3792.56|36
1620493180000|2021-05-08 16:59:40|3800.03|3792.03|3796.46|3788.46|3801.77|3793.77|3796.19|3788.19|39
1620493190000|2021-05-08 16:59:50|3796.31|3788.31|3789.96|3781.96|3797.13|3789.13|3789.35|3781.35|40
1620493200000|2021-05-08 17:00:00|3789.72|3781.72|3797.81|3789.81|3798.45|3790.45|3789.6|3781.6|39
1620493210000|2021-05-08 17:00:10|3797.91|3789.91|3805.54|3797.54|3806.04|3798.04|3797.91|3789.91|40
1620493220000|2021-05-08 17:00:20|3804.31|3796.31|3803.06|3795.06|3805.79|3797.79|3803.06|3795.06|39
1620493230000|2021-05-08 17:00:30|3801.71|3793.71|3799.97|3791.97|3802.29|3794.29|3799.78|3791.78|40
1620493240000|2021-05-08 17:00:40|3799.62|3791.62|3800.16|3792.16|3800.69|3792.69|3799.26|3791.26|38
1620493250000|2021-05-08 17:00:50|3800.92|3792.92|3797.22|3789.22|3802.21|3794.21|3797.22|3789.22|38
1620493260000|2021-05-08 17:01:00|3796.82|3788.82|3795.54|3787.54|3797.31|3789.31|3795.28|3787.28|35
1620493270000|2021-05-08 17:01:10|3795.02|3787.02|3789.44|3781.44|3795.02|3787.02|3789.34|3781.34|36
1620493280000|2021-05-08 17:01:20|3789.39|3781.39|3788.92|3780.92|3789.42|3781.42|3788.04|3780.04|39
1620493290000|2021-05-08 17:01:30|3788.91|3780.91|3787.62|3779.62|3788.94|3780.94|3786.5|3778.5|37
1620493300000|2021-05-08 17:01:40|3787.6|3779.6|3791.26|3783.26|3791.26|3783.26|3787.6|3779.6|39
1620493310000|2021-05-08 17:01:50|3791.65|3783.65|3795.37|3787.37|3795.39|3787.39|3791.65|3783.65|40
1620493320000|2021-05-08 17:02:00|3795.18|3787.18|3797.83|3789.83|3797.98|3789.98|3795.11|3787.11|38
1620493330000|2021-05-08 17:02:10|3797.7|3789.7|3793.75|3785.75|3797.96|3789.96|3793.55|3785.55|38
1620493340000|2021-05-08 17:02:20|3793.53|3785.53|3790.1|3782.1|3793.58|3785.58|3789.84|3781.84|36
1620493350000|2021-05-08 17:02:30|3790.43|3782.43|3788.87|3780.87|3790.43|3782.43|3788.34|3780.34|37
1620493360000|2021-05-08 17:02:40|3788.45|3780.45|3786.61|3778.61|3788.45|3780.45|3786.61|3778.61|34
1620493370000|2021-05-08 17:02:50|3786.57|3778.57|3784.54|3776.54|3786.58|3778.58|3784.48|3776.48|34
1620493380000|2021-05-08 17:03:00|3784.55|3776.55|3784.13|3776.13|3785.44|3777.44|3784.11|3776.11|37
1620493390000|2021-05-08 17:03:10|3784.28|3776.28|3782.71|3774.71|3784.38|3776.38|3782.55|3774.55|35
1620493400000|2021-05-08 17:03:20|3782.37|3774.37|3782.43|3774.43|3782.81|3774.81|3782.29|3774.29|35
1620493410000|2021-05-08 17:03:30|3782.65|3774.65|3782.98|3774.98|3782.98|3774.98|3782.65|3774.65|32
1620493420000|2021-05-08 17:03:40|3782.96|3774.96|3782.68|3774.68|3783.07|3775.07|3782.68|3774.68|31
1620493430000|2021-05-08 17:03:50|3782.74|3774.74|3775.64|3767.64|3782.74|3774.74|3775.64|3767.64|31
1620493440000|2021-05-08 17:04:00|3774.88|3766.88|3770.82|3762.82|3774.88|3766.88|3770.71|3762.71|38
1620493450000|2021-05-08 17:04:10|3770.69|3762.69|3774.56|3766.56|3774.58|3766.58|3770.12|3762.12|38
1620493460000|2021-05-08 17:04:20|3774.59|3766.59|3778.38|3770.38|3779.17|3771.17|3773.81|3765.81|39
1620493470000|2021-05-08 17:04:30|3778.67|3770.67|3775.84|3767.84|3780.74|3772.74|3775.57|3767.57|39
1620493480000|2021-05-08 17:04:40|3776.38|3768.38|3778.2|3770.2|3778.63|3770.63|3775.87|3767.87|37
1620493490000|2021-05-08 17:04:50|3778.19|3770.19|3777.82|3769.82|3778.72|3770.72|3777.03|3769.03|38
1620493500000|2021-05-08 17:05:00|3777.67|3769.67|3782.89|3774.89|3782.89|3774.89|3777.53|3769.53|37
1620493510000|2021-05-08 17:05:10|3782.87|3774.87|3786.59|3778.59|3789.02|3781.02|3782.87|3774.87|38
1620493520000|2021-05-08 17:05:20|3786.74|3778.74|3786.17|3778.17|3787.78|3779.78|3785.21|3777.21|30
1620493530000|2021-05-08 17:05:30|3786.15|3778.15|3789.65|3781.65|3790.21|3782.21|3786.15|3778.15|37
1620493540000|2021-05-08 17:05:40|3789.66|3781.66|3792.2|3784.2|3792.3|3784.3|3789.54|3781.54|36
1620493550000|2021-05-08 17:05:50|3792.07|3784.07|3803.27|3795.27|3803.29|3795.29|3792.07|3784.07|39
1620493560000|2021-05-08 17:06:00|3803.46|3795.46|3799.77|3791.77|3804.32|3796.32|3798.64|3790.64|39
1620493570000|2021-05-08 17:06:10|3799.45|3791.45|3795.48|3787.48|3799.47|3791.47|3793.87|3785.87|39
1620493580000|2021-05-08 17:06:20|3795.75|3787.75|3794.07|3786.07|3796.64|3788.64|3794.07|3786.07|36
1620493590000|2021-05-08 17:06:30|3793.21|3785.21|3798.08|3790.08|3798.59|3790.59|3793.08|3785.08|36
1620493600000|2021-05-08 17:06:40|3798.04|3790.04|3807.27|3799.27|3807.27|3799.27|3797.89|3789.89|34
1620493610000|2021-05-08 17:06:50|3807.15|3799.15|3807.8|3799.8|3808.97|3800.97|3806.89|3798.89|37
1620493620000|2021-05-08 17:07:00|3807.47|3799.47|3807.19|3799.19|3807.57|3799.57|3804.46|3796.46|36
1620493630000|2021-05-08 17:07:10|3806.81|3798.81|3805.61|3797.61|3807.99|3799.99|3805.16|3797.16|40
1620493640000|2021-05-08 17:07:20|3806.04|3798.04|3805.67|3797.67|3806.9|3798.9|3805.62|3797.62|38
1620493650000|2021-05-08 17:07:30|3805.58|3797.58|3805.96|3797.96|3806.35|3798.35|3804.47|3796.47|37
1620493660000|2021-05-08 17:07:40|3805.71|3797.71|3805.63|3797.63|3806.12|3798.12|3805.36|3797.36|40
1620493670000|2021-05-08 17:07:50|3805.52|3797.52|3806.14|3798.14|3807.65|3799.65|3805.3|3797.3|38
1620493680000|2021-05-08 17:08:00|3806.03|3798.03|3804.99|3796.99|3806.03|3798.03|3804.77|3796.77|35
1620493690000|2021-05-08 17:08:10|3805.03|3797.03|3805.32|3797.32|3805.52|3797.52|3804.75|3796.75|35
1620493700000|2021-05-08 17:08:20|3805.29|3797.29|3805.7|3797.7|3805.72|3797.72|3805.22|3797.22|32
1620493710000|2021-05-08 17:08:30|3805.61|3797.61|3802.8|3794.8|3805.66|3797.66|3799.13|3791.13|38
1620493720000|2021-05-08 17:08:40|3803.21|3795.21|3802.08|3794.08|3803.21|3795.21|3800.16|3792.16|40
1620493730000|2021-05-08 17:08:50|3800.48|3792.48|3800.02|3792.02|3801.51|3793.51|3799.89|3791.89|37
1620493740000|2021-05-08 17:09:00|3800.06|3792.06|3803.03|3795.03|3803.26|3795.26|3797.92|3789.92|40
1620493750000|2021-05-08 17:09:10|3802.27|3794.27|3806.24|3798.24|3806.24|3798.24|3802.19|3794.19|35
1620493760000|2021-05-08 17:09:20|3806.14|3798.14|3802.54|3794.54|3806.14|3798.14|3802.31|3794.31|39
1620493770000|2021-05-08 17:09:30|3802.74|3794.74|3800.57|3792.57|3803.23|3795.23|3800.57|3792.57|37
1620493780000|2021-05-08 17:09:40|3800.53|3792.53|3802.94|3794.94|3803.11|3795.11|3800.39|3792.39|40
1620493790000|2021-05-08 17:09:50|3802.86|3794.86|3803.18|3795.18|3804.63|3796.63|3802.29|3794.29|34
1620493800000|2021-05-08 17:10:00|3803.62|3795.62|3802.61|3794.61|3803.62|3795.62|3801.44|3793.44|38
1620493810000|2021-05-08 17:10:10|3802.6|3794.6|3804.54|3796.54|3804.82|3796.82|3802.6|3794.6|37
1620493820000|2021-05-08 17:10:20|3804.65|3796.65|3807.21|3799.21|3807.8|3799.8|3804.64|3796.64|40
1620493830000|2021-05-08 17:10:30|3807.23|3799.23|3812.16|3804.16|3812.94|3804.94|3807.11|3799.11|37
1620493840000|2021-05-08 17:10:40|3812.35|3804.35|3814.91|3806.91|3815.16|3807.16|3811.18|3803.18|39
1620493850000|2021-05-08 17:10:50|3814.96|3806.96|3817.9|3809.9|3818.21|3810.21|3814.96|3806.96|39
1620493860000|2021-05-08 17:11:00|3818.04|3810.04|3814.78|3806.78|3818.67|3810.67|3814.76|3806.76|39
1620493870000|2021-05-08 17:11:10|3814.74|3806.74|3811.37|3803.37|3815.23|3807.23|3811.37|3803.37|39
1620493880000|2021-05-08 17:11:20|3810.45|3802.45|3808.21|3800.21|3810.45|3802.45|3807.99|3799.99|37
1620493890000|2021-05-08 17:11:30|3808.19|3800.19|3813.32|3805.32|3813.6|3805.6|3808.19|3800.19|39
1620493900000|2021-05-08 17:11:40|3813.3|3805.3|3810.97|3802.97|3813.83|3805.83|3810.97|3802.97|38
1620493910000|2021-05-08 17:11:50|3811.07|3803.07|3811.17|3803.17|3811.95|3803.95|3811.07|3803.07|32
1620493920000|2021-05-08 17:12:00|3810.98|3802.98|3813.38|3805.38|3813.48|3805.48|3810.98|3802.98|35
1620493930000|2021-05-08 17:12:10|3813.47|3805.47|3813.16|3805.16|3813.47|3805.47|3812.3|3804.3|35
1620493940000|2021-05-08 17:12:20|3813.05|3805.05|3813.22|3805.22|3813.22|3805.22|3812.12|3804.12|33
1620493950000|2021-05-08 17:12:30|3813.14|3805.14|3810.5|3802.5|3813.35|3805.35|3810.5|3802.5|33
1620493960000|2021-05-08 17:12:40|3810.55|3802.55|3807.14|3799.14|3810.58|3802.58|3807.11|3799.11|36
1620493970000|2021-05-08 17:12:50|3807.34|3799.34|3802.94|3794.94|3807.34|3799.34|3802.76|3794.76|34
1620493980000|2021-05-08 17:13:00|3803.16|3795.16|3808.69|3800.69|3808.69|3800.69|3802.95|3794.95|40
1620493990000|2021-05-08 17:13:10|3810.05|3802.05|3804.78|3796.78|3810.1|3802.1|3804.29|3796.29|38
1620494000000|2021-05-08 17:13:20|3805.14|3797.14|3807.56|3799.56|3807.92|3799.92|3805.14|3797.14|35
1620494010000|2021-05-08 17:13:30|3807.54|3799.54|3804.92|3796.92|3807.54|3799.54|3804.92|3796.92|39
1620494020000|2021-05-08 17:13:40|3805.08|3797.08|3803.57|3795.57|3805.08|3797.08|3802.56|3794.56|34
1620494030000|2021-05-08 17:13:50|3803.47|3795.47|3806.6|3798.6|3806.6|3798.6|3803|3795|34
1620494040000|2021-05-08 17:14:00|3806.68|3798.68|3808.14|3800.14|3810.05|3802.05|3806.68|3798.68|37
1620494050000|2021-05-08 17:14:10|3808.02|3800.02|3815.14|3807.14|3815.17|3807.17|3808.02|3800.02|39
1620494060000|2021-05-08 17:14:20|3815.56|3807.56|3816.5|3808.5|3816.5|3808.5|3815.28|3807.28|35
1620494070000|2021-05-08 17:14:30|3816.83|3808.83|3817.53|3809.53|3818.16|3810.16|3815.96|3807.96|38
1620494080000|2021-05-08 17:14:40|3817.48|3809.48|3815.95|3807.95|3817.68|3809.68|3815.07|3807.07|40
1620494090000|2021-05-08 17:14:50|3816.05|3808.05|3813.4|3805.4|3816.41|3808.41|3813.01|3805.01|38
1620494100000|2021-05-08 17:15:00|3813.37|3805.37|3820.57|3812.57|3820.57|3812.57|3813.25|3805.25|38
1620494110000|2021-05-08 17:15:10|3820.27|3812.27|3823.7|3815.7|3824.02|3816.02|3820.24|3812.24|39
1620494120000|2021-05-08 17:15:20|3824.31|3816.31|3827.3|3819.3|3828.48|3820.48|3824.26|3816.26|37
1620494130000|2021-05-08 17:15:30|3827.26|3819.26|3823.89|3815.89|3827.3|3819.3|3823.89|3815.89|37
1620494140000|2021-05-08 17:15:40|3823.71|3815.71|3820.28|3812.28|3824|3816|3820.06|3812.06|39
1620494150000|2021-05-08 17:15:50|3820.12|3812.12|3817.83|3809.83|3821.36|3813.36|3817.81|3809.81|40
1620494160000|2021-05-08 17:16:00|3817.64|3809.64|3820.96|3812.96|3821.56|3813.56|3817.59|3809.59|40
1620494170000|2021-05-08 17:16:10|3821.36|3813.36|3818.91|3810.91|3821.5|3813.5|3817.57|3809.57|39
1620494180000|2021-05-08 17:16:20|3818.88|3810.88|3819.88|3811.88|3819.88|3811.88|3818.09|3810.09|35
1620494190000|2021-05-08 17:16:30|3819.97|3811.97|3818.37|3810.37|3820.48|3812.48|3818.31|3810.31|34
1620494200000|2021-05-08 17:16:40|3818.5|3810.5|3819.39|3811.39|3820.38|3812.38|3818.39|3810.39|33
1620494210000|2021-05-08 17:16:50|3819.38|3811.38|3818.13|3810.13|3819.68|3811.68|3818.09|3810.09|38
1620494220000|2021-05-08 17:17:00|3818.09|3810.09|3814.61|3806.61|3818.15|3810.15|3814.61|3806.61|37
1620494230000|2021-05-08 17:17:10|3814.58|3806.58|3814.28|3806.28|3814.6|3806.6|3812.51|3804.51|36
1620494240000|2021-05-08 17:17:20|3814.08|3806.08|3818.09|3810.09|3819.49|3811.49|3813.89|3805.89|39
1620494250000|2021-05-08 17:17:30|3818.48|3810.48|3818.87|3810.87|3819.62|3811.62|3818.4|3810.4|39
1620494260000|2021-05-08 17:17:40|3818.6|3810.6|3814.23|3806.23|3818.79|3810.79|3814.01|3806.01|39
1620494270000|2021-05-08 17:17:50|3814.13|3806.13|3817.16|3809.16|3817.25|3809.25|3814.07|3806.07|39
1620494280000|2021-05-08 17:18:00|3817.19|3809.19|3816.2|3808.2|3818.53|3810.53|3816.2|3808.2|35
1620494290000|2021-05-08 17:18:10|3816.17|3808.17|3813.03|3805.03|3816.24|3808.24|3813.03|3805.03|40
1620494300000|2021-05-08 17:18:20|3813|3805|3811.07|3803.07|3813|3805|3811.07|3803.07|37
1620494310000|2021-05-08 17:18:30|3811.3|3803.3|3811.06|3803.06|3811.3|3803.3|3809.13|3801.13|38
1620494320000|2021-05-08 17:18:40|3811.31|3803.31|3811|3803|3813.12|3805.12|3810.72|3802.72|39
1620494330000|2021-05-08 17:18:50|3811.18|3803.18|3811.63|3803.63|3813.6|3805.6|3811.15|3803.15|38
1620494340000|2021-05-08 17:19:00|3811.17|3803.17|3813.84|3805.84|3813.92|3805.92|3811.09|3803.09|38
1620494350000|2021-05-08 17:19:10|3813.71|3805.71|3813.35|3805.35|3813.73|3805.73|3812.04|3804.04|35
1620494360000|2021-05-08 17:19:20|3813.56|3805.56|3815.89|3807.89|3816.27|3808.27|3813.56|3805.56|37
1620494370000|2021-05-08 17:19:30|3815.98|3807.98|3813.54|3805.54|3815.98|3807.98|3813.39|3805.39|36
1620494380000|2021-05-08 17:19:40|3813.76|3805.76|3811.48|3803.48|3814.33|3806.33|3810.9|3802.9|38
1620494390000|2021-05-08 17:19:50|3811.73|3803.73|3814.86|3806.86|3814.86|3806.86|3811.73|3803.73|37
1620494400000|2021-05-08 17:20:00|3815.35|3807.35|3816.41|3808.41|3816.49|3808.49|3815.23|3807.23|38
1620494410000|2021-05-08 17:20:10|3816.52|3808.52|3815.28|3807.28|3816.59|3808.59|3815.28|3807.28|34
1620494420000|2021-05-08 17:20:20|3814.9|3806.9|3814.18|3806.18|3814.9|3806.9|3812.79|3804.79|39
1620494430000|2021-05-08 17:20:30|3814.16|3806.16|3812.22|3804.22|3814.25|3806.25|3810.71|3802.71|34
1620494440000|2021-05-08 17:20:40|3812.38|3804.38|3809.2|3801.2|3812.38|3804.38|3809.2|3801.2|36
1620494450000|2021-05-08 17:20:50|3809.28|3801.28|3803.42|3795.42|3809.28|3801.28|3800.95|3792.95|39
1620494460000|2021-05-08 17:21:00|3803.76|3795.76|3804.38|3796.38|3805.44|3797.44|3802.97|3794.97|40
1620494470000|2021-05-08 17:21:10|3803.93|3795.93|3804.96|3796.96|3805.57|3797.57|3803.54|3795.54|36
1620494480000|2021-05-08 17:21:20|3804.95|3796.95|3804.48|3796.48|3804.95|3796.95|3803.72|3795.72|36
1620494490000|2021-05-08 17:21:30|3804.52|3796.52|3805.04|3797.04|3805.37|3797.37|3804.52|3796.52|34
1620494500000|2021-05-08 17:21:40|3805.14|3797.14|3808.97|3800.97|3809.69|3801.69|3804.99|3796.99|40
1620494510000|2021-05-08 17:21:50|3809.44|3801.44|3807.99|3799.99|3809.44|3801.44|3807.76|3799.76|35
1620494520000|2021-05-08 17:22:00|3808.02|3800.02|3810.34|3802.34|3810.75|3802.75|3807.5|3799.5|35
1620494530000|2021-05-08 17:22:10|3810.59|3802.59|3814.55|3806.55|3815.97|3807.97|3810.59|3802.59|40
1620494540000|2021-05-08 17:22:20|3813.81|3805.81|3815.33|3807.33|3815.33|3807.33|3813.49|3805.49|31
1620494550000|2021-05-08 17:22:30|3815.06|3807.06|3816.3|3808.3|3816.34|3808.34|3813.67|3805.67|34
1620494560000|2021-05-08 17:22:40|3816.42|3808.42|3816.89|3808.89|3816.89|3808.89|3815.83|3807.83|32
1620494570000|2021-05-08 17:22:50|3816.92|3808.92|3816.39|3808.39|3816.92|3808.92|3815.97|3807.97|32
1620494580000|2021-05-08 17:23:00|3816.29|3808.29|3818.12|3810.12|3818.12|3810.12|3816.29|3808.29|26
1620494590000|2021-05-08 17:23:10|3818.77|3810.77|3817.42|3809.42|3819.66|3811.66|3817.42|3809.42|36
1620494600000|2021-05-08 17:23:20|3816.5|3808.5|3816.91|3808.91|3818.04|3810.04|3816.2|3808.2|38
1620494610000|2021-05-08 17:23:30|3816.92|3808.92|3816.68|3808.68|3816.94|3808.94|3816.33|3808.33|36
1620494620000|2021-05-08 17:23:40|3816.73|3808.73|3816.94|3808.94|3816.94|3808.94|3816.45|3808.45|34
1620494630000|2021-05-08 17:23:50|3816.92|3808.92|3815.33|3807.33|3816.94|3808.94|3815.02|3807.02|37
1620494640000|2021-05-08 17:24:00|3815.35|3807.35|3819.09|3811.09|3819.09|3811.09|3815.34|3807.34|36
1620494650000|2021-05-08 17:24:10|3819.54|3811.54|3818.14|3810.14|3819.91|3811.91|3817.76|3809.76|38
1620494660000|2021-05-08 17:24:20|3818.17|3810.17|3824.02|3816.02|3824.02|3816.02|3817.94|3809.94|37
1620494670000|2021-05-08 17:24:30|3825.32|3817.32|3826.66|3818.66|3828.67|3820.67|3825.32|3817.32|38
1620494680000|2021-05-08 17:24:40|3826.76|3818.76|3824.36|3816.36|3827.14|3819.14|3823.55|3815.55|39
1620494690000|2021-05-08 17:24:50|3824.25|3816.25|3828.29|3820.29|3828.42|3820.42|3823.91|3815.91|37
1620494700000|2021-05-08 17:25:00|3827.51|3819.51|3831.85|3823.85|3833.38|3825.38|3827.51|3819.51|39
1620494710000|2021-05-08 17:25:10|3832.25|3824.25|3834.61|3826.61|3834.83|3826.83|3831.97|3823.97|39
1620494720000|2021-05-08 17:25:20|3834.7|3826.7|3833.99|3825.99|3834.83|3826.83|3833.58|3825.58|38
1620494730000|2021-05-08 17:25:30|3834.13|3826.13|3833.58|3825.58|3834.54|3826.54|3832.62|3824.62|38
1620494740000|2021-05-08 17:25:40|3833.79|3825.79|3834.8|3826.8|3834.8|3826.8|3833.4|3825.4|33
1620494750000|2021-05-08 17:25:50|3834.98|3826.98|3839.1|3831.1|3841.62|3833.62|3834.98|3826.98|38
1620494760000|2021-05-08 17:26:00|3839.17|3831.17|3837.6|3829.6|3839.7|3831.7|3836.41|3828.41|38
1620494770000|2021-05-08 17:26:10|3837.96|3829.96|3837.39|3829.39|3838.29|3830.29|3837.31|3829.31|39
1620494780000|2021-05-08 17:26:20|3837.45|3829.45|3838.07|3830.07|3839.2|3831.2|3837.09|3829.09|36
1620494790000|2021-05-08 17:26:30|3837.88|3829.88|3834.58|3826.58|3837.88|3829.88|3834.02|3826.02|38
1620494800000|2021-05-08 17:26:40|3834.56|3826.56|3838.28|3830.28|3838.28|3830.28|3833.76|3825.76|40
1620494810000|2021-05-08 17:26:50|3838.32|3830.32|3838.18|3830.18|3839.55|3831.55|3838.09|3830.09|37
1620494820000|2021-05-08 17:27:00|3838.04|3830.04|3836.83|3828.83|3838.2|3830.2|3834.91|3826.91|37
1620494830000|2021-05-08 17:27:10|3836.59|3828.59|3835.09|3827.09|3836.59|3828.59|3834.34|3826.34|37
1620494840000|2021-05-08 17:27:20|3835.28|3827.28|3832.89|3824.89|3835.43|3827.43|3832.89|3824.89|36
1620494850000|2021-05-08 17:27:30|3832.56|3824.56|3832.24|3824.24|3832.56|3824.56|3831.21|3823.21|38
1620494860000|2021-05-08 17:27:40|3832.18|3824.18|3831.16|3823.16|3832.87|3824.87|3831.16|3823.16|36
1620494870000|2021-05-08 17:27:50|3831.15|3823.15|3833.31|3825.31|3833.87|3825.87|3831.1|3823.1|35
1620494880000|2021-05-08 17:28:00|3832.87|3824.87|3834.36|3826.36|3834.38|3826.38|3832.59|3824.59|37
1620494890000|2021-05-08 17:28:10|3834.34|3826.34|3835.87|3827.87|3835.87|3827.87|3834.1|3826.1|32
1620494900000|2021-05-08 17:28:20|3836.07|3828.07|3837.71|3829.71|3838.32|3830.32|3836.07|3828.07|33
1620494910000|2021-05-08 17:28:30|3837.58|3829.58|3837.43|3829.43|3837.7|3829.7|3834.88|3826.88|38
1620494920000|2021-05-08 17:28:40|3836.83|3828.83|3838.07|3830.07|3838.22|3830.22|3835.45|3827.45|38
1620494930000|2021-05-08 17:28:50|3837.84|3829.84|3836.29|3828.29|3837.84|3829.84|3835.63|3827.63|37
1620494940000|2021-05-08 17:29:00|3836.41|3828.41|3836.8|3828.8|3837.1|3829.1|3835.93|3827.93|36
1620494950000|2021-05-08 17:29:10|3837.05|3829.05|3834.61|3826.61|3837.08|3829.08|3833.76|3825.76|37
1620494960000|2021-05-08 17:29:20|3834.7|3826.7|3836.82|3828.82|3837.05|3829.05|3834.35|3826.35|37
1620494970000|2021-05-08 17:29:30|3837.05|3829.05|3836.91|3828.91|3837.11|3829.11|3836.6|3828.6|28
1620494980000|2021-05-08 17:29:40|3836.84|3828.84|3833.95|3825.95|3837.24|3829.24|3833.25|3825.25|38
1620494990000|2021-05-08 17:29:50|3834.15|3826.15|3833.63|3825.63|3834.22|3826.22|3832.51|3824.51|37
1620495000000|2021-05-08 17:30:00|3833.64|3825.64|3831.89|3823.89|3834.14|3826.14|3831.89|3823.89|36
1620495010000|2021-05-08 17:30:10|3832.05|3824.05|3830.53|3822.53|3832.05|3824.05|3830.06|3822.06|38
1620495020000|2021-05-08 17:30:20|3830.63|3822.63|3827.12|3819.12|3830.78|3822.78|3826.81|3818.81|39
1620495030000|2021-05-08 17:30:30|3827.93|3819.93|3827.5|3819.5|3828.07|3820.07|3826.15|3818.15|38
1620495040000|2021-05-08 17:30:40|3826.22|3818.22|3823.1|3815.1|3826.34|3818.34|3822.81|3814.81|34
1620495050000|2021-05-08 17:30:50|3822.99|3814.99|3822.98|3814.98|3822.99|3814.99|3821.84|3813.84|38
1620495060000|2021-05-08 17:31:00|3823.04|3815.04|3823.33|3815.33|3823.7|3815.7|3823.01|3815.01|37
1620495070000|2021-05-08 17:31:10|3823.38|3815.38|3827.77|3819.77|3827.95|3819.95|3823.38|3815.38|36
1620495080000|2021-05-08 17:31:20|3827.79|3819.79|3827.87|3819.87|3827.87|3819.87|3826.78|3818.78|38
1620495090000|2021-05-08 17:31:30|3827.91|3819.91|3833.09|3825.09|3833.31|3825.31|3827.48|3819.48|36
1620495100000|2021-05-08 17:31:40|3832.9|3824.9|3832.28|3824.28|3832.98|3824.98|3831.68|3823.68|40
1620495110000|2021-05-08 17:31:50|3832.38|3824.38|3834.11|3826.11|3834.28|3826.28|3832.38|3824.38|37
1620495120000|2021-05-08 17:32:00|3834.1|3826.1|3834.13|3826.13|3834.23|3826.23|3833.9|3825.9|30
1620495130000|2021-05-08 17:32:10|3834.14|3826.14|3827.12|3819.12|3834.14|3826.14|3826.94|3818.94|39
1620495140000|2021-05-08 17:32:20|3827.03|3819.03|3829.54|3821.54|3829.54|3821.54|3827.03|3819.03|37
1620495150000|2021-05-08 17:32:30|3829.52|3821.52|3828.79|3820.79|3829.84|3821.84|3828.79|3820.79|37
1620495160000|2021-05-08 17:32:40|3828.59|3820.59|3827.12|3819.12|3829.06|3821.06|3827.12|3819.12|28
1620495170000|2021-05-08 17:32:50|3826.64|3818.64|3828.21|3820.21|3828.21|3820.21|3825.15|3817.15|39
1620495180000|2021-05-08 17:33:00|3828.22|3820.22|3827.52|3819.52|3828.24|3820.24|3827.52|3819.52|34
1620495190000|2021-05-08 17:33:10|3827.55|3819.55|3826.25|3818.25|3827.72|3819.72|3826.23|3818.23|28
1620495200000|2021-05-08 17:33:20|3826.18|3818.18|3827.99|3819.99|3827.99|3819.99|3825.94|3817.94|35
1620495210000|2021-05-08 17:33:30|3828.1|3820.1|3826.49|3818.49|3828.12|3820.12|3826.43|3818.43|34
1620495220000|2021-05-08 17:33:40|3826.34|3818.34|3825.25|3817.25|3826.46|3818.46|3825.21|3817.21|31
1620495230000|2021-05-08 17:33:50|3825.23|3817.23|3825.29|3817.29|3825.5|3817.5|3825.08|3817.08|27
1620495240000|2021-05-08 17:34:00|3825.34|3817.34|3825.15|3817.15|3825.39|3817.39|3825.14|3817.14|32
1620495250000|2021-05-08 17:34:10|3825.19|3817.19|3827.07|3819.07|3827.26|3819.26|3825.17|3817.17|29
1620495260000|2021-05-08 17:34:20|3826.81|3818.81|3826.01|3818.01|3826.94|3818.94|3825.66|3817.66|36
1620495270000|2021-05-08 17:34:30|3825.99|3817.99|3825.93|3817.93|3826.12|3818.12|3825.92|3817.92|28
1620495280000|2021-05-08 17:34:40|3825.92|3817.92|3826.01|3818.01|3826.17|3818.17|3825.83|3817.83|34
1620495290000|2021-05-08 17:34:50|3826.29|3818.29|3825.65|3817.65|3826.43|3818.43|3825.65|3817.65|30
1620495300000|2021-05-08 17:35:00|3825.64|3817.64|3825.63|3817.63|3825.83|3817.83|3825.58|3817.58|21
1620495310000|2021-05-08 17:35:10|3825.73|3817.73|3823.49|3815.49|3825.91|3817.91|3823.49|3815.49|31
1620495320000|2021-05-08 17:35:20|3823.48|3815.48|3823.88|3815.88|3824|3816|3822.48|3814.48|37
1620495330000|2021-05-08 17:35:30|3823.73|3815.73|3825.69|3817.69|3826.1|3818.1|3823.73|3815.73|31
1620495340000|2021-05-08 17:35:40|3825.7|3817.7|3824.03|3816.03|3826.34|3818.34|3824.03|3816.03|34
1620495350000|2021-05-08 17:35:50|3823.84|3815.84|3823.11|3815.11|3824.6|3816.6|3823.11|3815.11|31
1620495360000|2021-05-08 17:36:00|3822.84|3814.84|3827.49|3819.49|3827.49|3819.49|3822.8|3814.8|35
1620495370000|2021-05-08 17:36:10|3827.64|3819.64|3827.21|3819.21|3827.89|3819.89|3826.64|3818.64|31
1620495380000|2021-05-08 17:36:20|3827.26|3819.26|3826.02|3818.02|3827.57|3819.57|3825.7|3817.7|34
1620495390000|2021-05-08 17:36:30|3826.03|3818.03|3826.52|3818.52|3826.83|3818.83|3825.99|3817.99|34
1620495400000|2021-05-08 17:36:40|3826.47|3818.47|3825.52|3817.52|3826.47|3818.47|3825.51|3817.51|25
1620495410000|2021-05-08 17:36:50|3825.47|3817.47|3824.02|3816.02|3825.54|3817.54|3823.46|3815.46|33
1620495420000|2021-05-08 17:37:00|3824.05|3816.05|3824.2|3816.2|3824.44|3816.44|3824.03|3816.03|25
1620495430000|2021-05-08 17:37:10|3824.21|3816.21|3823.97|3815.97|3824.29|3816.29|3823.96|3815.96|19
1620495440000|2021-05-08 17:37:20|3823.99|3815.99|3823.21|3815.21|3823.99|3815.99|3823.15|3815.15|30
1620495450000|2021-05-08 17:37:30|3823.11|3815.11|3822.52|3814.52|3823.15|3815.15|3822.38|3814.38|28
1620495460000|2021-05-08 17:37:40|3822.51|3814.51|3822.17|3814.17|3822.91|3814.91|3822.17|3814.17|39
1620495470000|2021-05-08 17:37:50|3822.08|3814.08|3822.12|3814.12|3822.24|3814.24|3821.7|3813.7|23
1620495480000|2021-05-08 17:38:00|3822.07|3814.07|3822.66|3814.66|3822.75|3814.75|3821.92|3813.92|28
1620495490000|2021-05-08 17:38:10|3822.72|3814.72|3821.43|3813.43|3822.97|3814.97|3821.43|3813.43|37
1620495500000|2021-05-08 17:38:20|3821.16|3813.16|3817.06|3809.06|3821.16|3813.16|3817.06|3809.06|38
1620495510000|2021-05-08 17:38:30|3817.04|3809.04|3812.53|3804.53|3817.04|3809.04|3812.38|3804.38|38
1620495520000|2021-05-08 17:38:40|3812.49|3804.49|3814.14|3806.14|3814.65|3806.65|3812.49|3804.49|34
1620495530000|2021-05-08 17:38:50|3814.06|3806.06|3814.93|3806.93|3815.03|3807.03|3813.94|3805.94|30
1620495540000|2021-05-08 17:39:00|3814.74|3806.74|3813.8|3805.8|3814.74|3806.74|3813.37|3805.37|36
1620495550000|2021-05-08 17:39:10|3813.78|3805.78|3813.93|3805.93|3814.35|3806.35|3813.78|3805.78|31
1620495560000|2021-05-08 17:39:20|3813.82|3805.82|3814.29|3806.29|3814.32|3806.32|3812.77|3804.77|33
1620495570000|2021-05-08 17:39:30|3814.3|3806.3|3812.27|3804.27|3814.3|3806.3|3812.01|3804.01|34
1620495580000|2021-05-08 17:39:40|3812.38|3804.38|3809.68|3801.68|3812.38|3804.38|3809.64|3801.64|35
1620495590000|2021-05-08 17:39:50|3809.38|3801.38|3806.66|3798.66|3809.38|3801.38|3806.25|3798.25|39
1620495600000|2021-05-08 17:40:00|3806.79|3798.79|3809.32|3801.32|3809.99|3801.99|3806.38|3798.38|38
1620495610000|2021-05-08 17:40:10|3809.33|3801.33|3811.44|3803.44|3811.45|3803.45|3809.32|3801.32|37
1620495620000|2021-05-08 17:40:20|3811.46|3803.46|3811.39|3803.39|3811.49|3803.49|3810.44|3802.44|26
1620495630000|2021-05-08 17:40:30|3811.37|3803.37|3812.98|3804.98|3812.98|3804.98|3811.22|3803.22|35
1620495640000|2021-05-08 17:40:40|3812.89|3804.89|3815.67|3807.67|3815.92|3807.92|3812.48|3804.48|36
1620495650000|2021-05-08 17:40:50|3816.49|3808.49|3815.74|3807.74|3817.48|3809.48|3815.34|3807.34|39
1620495660000|2021-05-08 17:41:00|3815.8|3807.8|3814.61|3806.61|3815.83|3807.83|3813.69|3805.69|34
1620495670000|2021-05-08 17:41:10|3814.55|3806.55|3815.57|3807.57|3816.15|3808.15|3813.99|3805.99|35
1620495680000|2021-05-08 17:41:20|3815.74|3807.74|3815.04|3807.04|3815.85|3807.85|3813.54|3805.54|39
1620495690000|2021-05-08 17:41:30|3814.94|3806.94|3814.92|3806.92|3815|3807|3814.68|3806.68|34
1620495700000|2021-05-08 17:41:40|3814.91|3806.91|3815.05|3807.05|3815.22|3807.22|3814.91|3806.91|22
1620495710000|2021-05-08 17:41:50|3815.03|3807.03|3815.51|3807.51|3815.51|3807.51|3815.03|3807.03|28
1620495720000|2021-05-08 17:42:00|3815.72|3807.72|3816.35|3808.35|3816.77|3808.77|3815.71|3807.71|34
1620495730000|2021-05-08 17:42:10|3816.38|3808.38|3816.09|3808.09|3816.39|3808.39|3815.55|3807.55|33
1620495740000|2021-05-08 17:42:20|3816.5|3808.5|3816.92|3808.92|3817.16|3809.16|3816.46|3808.46|28
1620495750000|2021-05-08 17:42:30|3816.85|3808.85|3817.1|3809.1|3817.2|3809.2|3816.3|3808.3|35
1620495760000|2021-05-08 17:42:40|3817.06|3809.06|3816.39|3808.39|3817.1|3809.1|3815.82|3807.82|33
1620495770000|2021-05-08 17:42:50|3816.43|3808.43|3815.72|3807.72|3816.51|3808.51|3815.72|3807.72|27
1620495780000|2021-05-08 17:43:00|3815.76|3807.76|3816.08|3808.08|3816.85|3808.85|3815.67|3807.67|31
1620495790000|2021-05-08 17:43:10|3816.1|3808.1|3819.21|3811.21|3819.55|3811.55|3816|3808|33
1620495800000|2021-05-08 17:43:20|3819.22|3811.22|3824.94|3816.94|3824.94|3816.94|3819.21|3811.21|40
1620495810000|2021-05-08 17:43:30|3824.84|3816.84|3824.6|3816.6|3825.32|3817.32|3824.24|3816.24|40
1620495820000|2021-05-08 17:43:40|3824.4|3816.4|3826.16|3818.16|3826.74|3818.74|3824.4|3816.4|36
1620495830000|2021-05-08 17:43:50|3826.1|3818.1|3825.85|3817.85|3826.1|3818.1|3825.35|3817.35|36
1620495840000|2021-05-08 17:44:00|3825.36|3817.36|3823.95|3815.95|3825.36|3817.36|3823.74|3815.74|34
1620495850000|2021-05-08 17:44:10|3823.81|3815.81|3820.8|3812.8|3823.92|3815.92|3820.8|3812.8|37
1620495860000|2021-05-08 17:44:20|3820.78|3812.78|3819.47|3811.47|3820.78|3812.78|3819.25|3811.25|27
1620495870000|2021-05-08 17:44:30|3819.48|3811.48|3816.09|3808.09|3819.48|3811.48|3816|3808|36
1620495880000|2021-05-08 17:44:40|3816.07|3808.07|3812.91|3804.91|3816.07|3808.07|3812.62|3804.62|37
1620495890000|2021-05-08 17:44:50|3812.95|3804.95|3814.59|3806.59|3815.25|3807.25|3812.77|3804.77|38
1620495900000|2021-05-08 17:45:00|3814.49|3806.49|3812.41|3804.41|3814.49|3806.49|3811.81|3803.81|31
1620495910000|2021-05-08 17:45:10|3812.29|3804.29|3806.4|3798.4|3812.29|3804.29|3806.24|3798.24|39
1620495920000|2021-05-08 17:45:20|3806.39|3798.39|3808.23|3800.23|3808.31|3800.31|3806.08|3798.08|36
1620495930000|2021-05-08 17:45:30|3808.16|3800.16|3810|3802|3810|3802|3807.98|3799.98|38
1620495940000|2021-05-08 17:45:40|3809.37|3801.37|3812.05|3804.05|3812.05|3804.05|3809.34|3801.34|33
1620495950000|2021-05-08 17:45:50|3812.03|3804.03|3811.47|3803.47|3812.05|3804.05|3810.93|3802.93|35
1620495960000|2021-05-08 17:46:00|3811.35|3803.35|3815.45|3807.45|3816.59|3808.59|3811.23|3803.23|36
1620495970000|2021-05-08 17:46:10|3815.11|3807.11|3819.53|3811.53|3819.53|3811.53|3815.05|3807.05|39
1620495980000|2021-05-08 17:46:20|3819.48|3811.48|3815.79|3807.79|3820.8|3812.8|3815.79|3807.79|37
1620495990000|2021-05-08 17:46:30|3815.42|3807.42|3817.35|3809.35|3817.35|3809.35|3815.38|3807.38|37
1620496000000|2021-05-08 17:46:40|3817.71|3809.71|3815.96|3807.96|3819.58|3811.58|3815.91|3807.91|37
1620496010000|2021-05-08 17:46:50|3816.2|3808.2|3815.75|3807.75|3816.7|3808.7|3813.7|3805.7|37
1620496020000|2021-05-08 17:47:00|3815.72|3807.72|3816.07|3808.07|3816.6|3808.6|3815.51|3807.51|31
1620496030000|2021-05-08 17:47:10|3816.01|3808.01|3815.27|3807.27|3816.01|3808.01|3814.98|3806.98|31
1620496040000|2021-05-08 17:47:20|3815.59|3807.59|3813.48|3805.48|3815.95|3807.95|3813.2|3805.2|37
1620496050000|2021-05-08 17:47:30|3813.49|3805.49|3813.83|3805.83|3815.31|3807.31|3813.4|3805.4|35
1620496060000|2021-05-08 17:47:40|3813.81|3805.81|3813.62|3805.62|3813.82|3805.82|3813.48|3805.48|25
1620496070000|2021-05-08 17:47:50|3813.63|3805.63|3813.81|3805.81|3813.84|3805.84|3813.55|3805.55|18
1620496080000|2021-05-08 17:48:00|3813.8|3805.8|3814.06|3806.06|3815.22|3807.22|3813.64|3805.64|39
1620496090000|2021-05-08 17:48:10|3814.25|3806.25|3814.48|3806.48|3815.33|3807.33|3814.25|3806.25|38
1620496100000|2021-05-08 17:48:20|3814.49|3806.49|3814.29|3806.29|3815.27|3807.27|3814.29|3806.29|39
1620496110000|2021-05-08 17:48:30|3814.02|3806.02|3815.58|3807.58|3815.66|3807.66|3813.92|3805.92|33
1620496120000|2021-05-08 17:48:40|3815.64|3807.64|3815.49|3807.49|3815.94|3807.94|3815.27|3807.27|34
1620496130000|2021-05-08 17:48:50|3815.37|3807.37|3814.85|3806.85|3815.37|3807.37|3814.66|3806.66|19
1620496140000|2021-05-08 17:49:00|3814.99|3806.99|3814.84|3806.84|3815.28|3807.28|3814.38|3806.38|34
1620496150000|2021-05-08 17:49:10|3814.85|3806.85|3815.23|3807.23|3815.45|3807.45|3814.85|3806.85|31
1620496160000|2021-05-08 17:49:20|3815.32|3807.32|3815.19|3807.19|3815.42|3807.42|3815.08|3807.08|27
1620496170000|2021-05-08 17:49:30|3815.22|3807.22|3814.79|3806.79|3815.22|3807.22|3814.79|3806.79|25
1620496180000|2021-05-08 17:49:40|3814.86|3806.86|3814.95|3806.95|3815.51|3807.51|3814.49|3806.49|34
1620496190000|2021-05-08 17:49:50|3814.92|3806.92|3814.55|3806.55|3814.95|3806.95|3814.47|3806.47|26
1620496200000|2021-05-08 17:50:00|3814.64|3806.64|3815.99|3807.99|3816.12|3808.12|3814.64|3806.64|28
1620496210000|2021-05-08 17:50:10|3815.98|3807.98|3820.28|3812.28|3820.45|3812.45|3815.92|3807.92|35
1620496220000|2021-05-08 17:50:20|3820.19|3812.19|3819.91|3811.91|3820.95|3812.95|3819.69|3811.69|35
1620496230000|2021-05-08 17:50:30|3819.94|3811.94|3824.54|3816.54|3824.54|3816.54|3819.94|3811.94|33
1620496240000|2021-05-08 17:50:40|3824.87|3816.87|3825.89|3817.89|3828.14|3820.14|3824.87|3816.87|36
1620496250000|2021-05-08 17:50:50|3825.9|3817.9|3827.97|3819.97|3828|3820|3825.46|3817.46|38
1620496260000|2021-05-08 17:51:00|3827.99|3819.99|3827.73|3819.73|3829.05|3821.05|3826.96|3818.96|35
1620496270000|2021-05-08 17:51:10|3827.92|3819.92|3827.91|3819.91|3828.9|3820.9|3827.67|3819.67|38
1620496280000|2021-05-08 17:51:20|3827.89|3819.89|3825.98|3817.98|3827.97|3819.97|3824.87|3816.87|38
1620496290000|2021-05-08 17:51:30|3825.8|3817.8|3827.27|3819.27|3827.27|3819.27|3825.35|3817.35|35
1620496300000|2021-05-08 17:51:40|3827.09|3819.09|3826.77|3818.77|3827.56|3819.56|3826.75|3818.75|33
1620496310000|2021-05-08 17:51:50|3826.76|3818.76|3824.78|3816.78|3826.76|3818.76|3824.32|3816.32|33
1620496320000|2021-05-08 17:52:00|3824.85|3816.85|3827.71|3819.71|3827.71|3819.71|3824.85|3816.85|30
1620496330000|2021-05-08 17:52:10|3827.64|3819.64|3828.03|3820.03|3828.12|3820.12|3827.64|3819.64|24
1620496340000|2021-05-08 17:52:20|3828.13|3820.13|3828.81|3820.81|3830.78|3822.78|3828.13|3820.13|35
1620496350000|2021-05-08 17:52:30|3828.8|3820.8|3829.57|3821.57|3829.93|3821.93|3828.8|3820.8|33
1620496360000|2021-05-08 17:52:40|3829.41|3821.41|3829.31|3821.31|3829.41|3821.41|3828.15|3820.15|31
1620496370000|2021-05-08 17:52:50|3829.34|3821.34|3829.05|3821.05|3829.34|3821.34|3828.26|3820.26|31
1620496380000|2021-05-08 17:53:00|3829.16|3821.16|3830.04|3822.04|3830.42|3822.42|3829.13|3821.13|36
1620496390000|2021-05-08 17:53:10|3830.08|3822.08|3834.87|3826.87|3834.87|3826.87|3829.83|3821.83|33
1620496400000|2021-05-08 17:53:20|3834.99|3826.99|3834.39|3826.39|3836.17|3828.17|3833.08|3825.08|36
1620496410000|2021-05-08 17:53:30|3834.4|3826.4|3832.89|3824.89|3834.4|3826.4|3832.18|3824.18|37
1620496420000|2021-05-08 17:53:40|3832.94|3824.94|3832.26|3824.26|3833.11|3825.11|3832.26|3824.26|31
1620496430000|2021-05-08 17:53:50|3832.33|3824.33|3830.77|3822.77|3832.43|3824.43|3830.72|3822.72|33
1620496440000|2021-05-08 17:54:00|3831.1|3823.1|3826.57|3818.57|3831.12|3823.12|3826.57|3818.57|33
1620496450000|2021-05-08 17:54:10|3826.58|3818.58|3829.33|3821.33|3830.15|3822.15|3826.18|3818.18|36
1620496460000|2021-05-08 17:54:20|3829.36|3821.36|3827.05|3819.05|3829.36|3821.36|3826.95|3818.95|37
1620496470000|2021-05-08 17:54:30|3827.14|3819.14|3825.66|3817.66|3828.98|3820.98|3825.43|3817.43|38
1620496480000|2021-05-08 17:54:40|3825.77|3817.77|3827.3|3819.3|3827.3|3819.3|3825.54|3817.54|37
1620496490000|2021-05-08 17:54:50|3827.21|3819.21|3828.58|3820.58|3828.58|3820.58|3826.86|3818.86|38
1620496500000|2021-05-08 17:55:00|3828.27|3820.27|3829.77|3821.77|3830.06|3822.06|3828.27|3820.27|36
1620496510000|2021-05-08 17:55:10|3829.8|3821.8|3832.41|3824.41|3832.41|3824.41|3829.8|3821.8|36
1620496520000|2021-05-08 17:55:20|3832.43|3824.43|3833.19|3825.19|3833.45|3825.45|3832.36|3824.36|32
1620496530000|2021-05-08 17:55:30|3833.2|3825.2|3833.07|3825.07|3833.2|3825.2|3832.85|3824.85|30
1620496540000|2021-05-08 17:55:40|3833.08|3825.08|3833.06|3825.06|3833.22|3825.22|3832.85|3824.85|26
1620496550000|2021-05-08 17:55:50|3833.13|3825.13|3832.94|3824.94|3833.17|3825.17|3832.8|3824.8|25
1620496560000|2021-05-08 17:56:00|3832.95|3824.95|3833.03|3825.03|3833.03|3825.03|3832.91|3824.91|19
1620496570000|2021-05-08 17:56:10|3833.09|3825.09|3833.02|3825.02|3833.09|3825.09|3832.9|3824.9|24
1620496580000|2021-05-08 17:56:20|3833.06|3825.06|3829.59|3821.59|3833.06|3825.06|3829.48|3821.48|31
1620496590000|2021-05-08 17:56:30|3829.64|3821.64|3830.56|3822.56|3830.61|3822.61|3829.47|3821.47|26
1620496600000|2021-05-08 17:56:40|3830.59|3822.59|3830.48|3822.48|3830.95|3822.95|3830.48|3822.48|29
1620496610000|2021-05-08 17:56:50|3830.51|3822.51|3830.08|3822.08|3830.59|3822.59|3830.08|3822.08|27
1620496620000|2021-05-08 17:57:00|3830.18|3822.18|3831.21|3823.21|3832.26|3824.26|3830.14|3822.14|38
1620496630000|2021-05-08 17:57:10|3830.81|3822.81|3831.7|3823.7|3831.77|3823.77|3830.64|3822.64|30
1620496640000|2021-05-08 17:57:20|3831.69|3823.69|3831.43|3823.43|3831.76|3823.76|3831.34|3823.34|19
1620496650000|2021-05-08 17:57:30|3831.44|3823.44|3832.49|3824.49|3832.6|3824.6|3831.44|3823.44|30
1620496660000|2021-05-08 17:57:40|3832.5|3824.5|3831.86|3823.86|3832.63|3824.63|3831.82|3823.82|33
1620496670000|2021-05-08 17:57:50|3831.95|3823.95|3832.71|3824.71|3833.09|3825.09|3831.85|3823.85|35
1620496680000|2021-05-08 17:58:00|3832.67|3824.67|3834.74|3826.74|3835.42|3827.42|3832.64|3824.64|39
1620496690000|2021-05-08 17:58:10|3834.44|3826.44|3834.39|3826.39|3835.71|3827.71|3833.78|3825.78|37
1620496700000|2021-05-08 17:58:20|3834.37|3826.37|3833.18|3825.18|3835.16|3827.16|3833.02|3825.02|31
1620496710000|2021-05-08 17:58:30|3833.25|3825.25|3834.06|3826.06|3834.75|3826.75|3833.09|3825.09|35
1620496720000|2021-05-08 17:58:40|3834.14|3826.14|3833.97|3825.97|3834.73|3826.73|3833.8|3825.8|30
1620496730000|2021-05-08 17:58:50|3834.09|3826.09|3834.53|3826.53|3834.91|3826.91|3834.09|3826.09|28
1620496740000|2021-05-08 17:59:00|3834.46|3826.46|3834.91|3826.91|3834.91|3826.91|3834.38|3826.38|30
1620496750000|2021-05-08 17:59:10|3835.12|3827.12|3835.88|3827.88|3835.88|3827.88|3835.12|3827.12|29
1620496760000|2021-05-08 17:59:20|3835.83|3827.83|3840.4|3832.4|3840.66|3832.66|3835.82|3827.82|39
1620496770000|2021-05-08 17:59:30|3840.35|3832.35|3839.79|3831.79|3840.36|3832.36|3837.52|3829.52|37
1620496780000|2021-05-08 17:59:40|3840.35|3832.35|3842.6|3834.6|3842.6|3834.6|3840.17|3832.17|32
1620496790000|2021-05-08 17:59:50|3842.25|3834.25|3841.14|3833.14|3842.91|3834.91|3841.06|3833.06|32
1620496800000|2021-05-08 18:00:00|3840.87|3832.87|3844.97|3836.97|3845.04|3837.04|3840.68|3832.68|38
1620496810000|2021-05-08 18:00:10|3844.84|3836.84|3849.13|3841.13|3849.71|3841.71|3844.84|3836.84|36
1620496820000|2021-05-08 18:00:20|3849.93|3841.93|3849.87|3841.87|3849.93|3841.93|3849.11|3841.11|33
1620496830000|2021-05-08 18:00:30|3849.76|3841.76|3850.17|3842.17|3850.5|3842.5|3849.44|3841.44|29
1620496840000|2021-05-08 18:00:40|3850.1|3842.1|3850.8|3842.8|3850.95|3842.95|3850.1|3842.1|29
1620496850000|2021-05-08 18:00:50|3850.87|3842.87|3851.22|3843.22|3852.46|3844.46|3850.71|3842.71|29
1620496860000|2021-05-08 18:01:00|3853.89|3845.89|3850.72|3842.72|3853.98|3845.98|3850.37|3842.37|38
1620496870000|2021-05-08 18:01:10|3850.54|3842.54|3848.58|3840.58|3850.54|3842.54|3846.39|3838.39|39
1620496880000|2021-05-08 18:01:20|3848.6|3840.6|3850.97|3842.97|3852.56|3844.56|3848.6|3840.6|39
1620496890000|2021-05-08 18:01:30|3850.7|3842.7|3851.37|3843.37|3851.68|3843.68|3850.08|3842.08|35
1620496900000|2021-05-08 18:01:40|3851.57|3843.57|3848.92|3840.92|3851.57|3843.57|3848.92|3840.92|37
1620496910000|2021-05-08 18:01:50|3849.04|3841.04|3848.75|3840.75|3849.18|3841.18|3847.91|3839.91|32
1620496920000|2021-05-08 18:02:00|3848.76|3840.76|3849.38|3841.38|3849.39|3841.39|3848.69|3840.69|31
1620496930000|2021-05-08 18:02:10|3849.39|3841.39|3849.97|3841.97|3850.3|3842.3|3849.38|3841.38|31
1620496940000|2021-05-08 18:02:20|3849.98|3841.98|3849.94|3841.94|3849.99|3841.99|3849.89|3841.89|31
1620496950000|2021-05-08 18:02:30|3849.85|3841.85|3849.52|3841.52|3849.92|3841.92|3849.09|3841.09|33
1620496960000|2021-05-08 18:02:40|3849.53|3841.53|3847.22|3839.22|3849.66|3841.66|3847.2|3839.2|33
1620496970000|2021-05-08 18:02:50|3847.2|3839.2|3842.35|3834.35|3847.2|3839.2|3842.35|3834.35|32
1620496980000|2021-05-08 18:03:00|3842.43|3834.43|3844.8|3836.8|3845.69|3837.69|3842.33|3834.33|36
1620496990000|2021-05-08 18:03:10|3844.87|3836.87|3842.73|3834.73|3846.01|3838.01|3842.59|3834.59|38
1620497000000|2021-05-08 18:03:20|3842.71|3834.71|3841.42|3833.42|3842.71|3834.71|3839.22|3831.22|36
1620497010000|2021-05-08 18:03:30|3841.21|3833.21|3834.85|3826.85|3841.21|3833.21|3833.57|3825.57|38
1620497020000|2021-05-08 18:03:40|3835.33|3827.33|3837.73|3829.73|3837.94|3829.94|3834.75|3826.75|40
1620497030000|2021-05-08 18:03:50|3837.96|3829.96|3844.28|3836.28|3844.28|3836.28|3837.44|3829.44|36
1620497040000|2021-05-08 18:04:00|3844.35|3836.35|3843.02|3835.02|3845.35|3837.35|3842.76|3834.76|36
1620497050000|2021-05-08 18:04:10|3843.03|3835.03|3838.2|3830.2|3843.13|3835.13|3838.2|3830.2|39
1620497060000|2021-05-08 18:04:20|3838.07|3830.07|3839.38|3831.38|3839.39|3831.39|3837.7|3829.7|40
1620497070000|2021-05-08 18:04:30|3839.11|3831.11|3837.62|3829.62|3839.11|3831.11|3836.77|3828.77|35
1620497080000|2021-05-08 18:04:40|3837.55|3829.55|3838.56|3830.56|3839.28|3831.28|3836.91|3828.91|38
1620497090000|2021-05-08 18:04:50|3838.54|3830.54|3836.17|3828.17|3839.22|3831.22|3834.85|3826.85|39
1620497100000|2021-05-08 18:05:00|3836.24|3828.24|3838.49|3830.49|3838.69|3830.69|3836.15|3828.15|35
1620497110000|2021-05-08 18:05:10|3838.44|3830.44|3836.86|3828.86|3838.44|3830.44|3835.83|3827.83|32
1620497120000|2021-05-08 18:05:20|3836.99|3828.99|3835.77|3827.77|3836.99|3828.99|3835.2|3827.2|35
1620497130000|2021-05-08 18:05:30|3835.62|3827.62|3835.5|3827.5|3836.35|3828.35|3835.3|3827.3|34
1620497140000|2021-05-08 18:05:40|3835.53|3827.53|3838.5|3830.5|3839.46|3831.46|3835.53|3827.53|38
1620497150000|2021-05-08 18:05:50|3838.62|3830.62|3840.33|3832.33|3840.44|3832.44|3838.6|3830.6|37
1620497160000|2021-05-08 18:06:00|3840.32|3832.32|3838.51|3830.51|3840.4|3832.4|3838.35|3830.35|31
1620497170000|2021-05-08 18:06:10|3838.45|3830.45|3836.2|3828.2|3839.03|3831.03|3835.67|3827.67|35
1620497180000|2021-05-08 18:06:20|3836.32|3828.32|3836.89|3828.89|3837.63|3829.63|3835.88|3827.88|37
1620497190000|2021-05-08 18:06:30|3836.81|3828.81|3836.49|3828.49|3836.81|3828.81|3836.01|3828.01|29
1620497200000|2021-05-08 18:06:40|3836.51|3828.51|3835.23|3827.23|3836.64|3828.64|3835.23|3827.23|22
1620497210000|2021-05-08 18:06:50|3835.32|3827.32|3836.1|3828.1|3836.18|3828.18|3835.23|3827.23|30
1620497220000|2021-05-08 18:07:00|3836.02|3828.02|3836.29|3828.29|3836.3|3828.3|3835.32|3827.32|28
1620497230000|2021-05-08 18:07:10|3836.31|3828.31|3837.11|3829.11|3837.21|3829.21|3835.73|3827.73|25
1620497240000|2021-05-08 18:07:20|3837.1|3829.1|3836.73|3828.73|3837.34|3829.34|3836.55|3828.55|35
1620497250000|2021-05-08 18:07:30|3836.72|3828.72|3837.09|3829.09|3837.43|3829.43|3836.72|3828.72|34
1620497260000|2021-05-08 18:07:40|3837.17|3829.17|3835.32|3827.32|3837.19|3829.19|3835.32|3827.32|30
1620497270000|2021-05-08 18:07:50|3835.47|3827.47|3835.23|3827.23|3837.03|3829.03|3835.23|3827.23|37
1620497280000|2021-05-08 18:08:00|3835.21|3827.21|3835.89|3827.89|3836.15|3828.15|3835.21|3827.21|30
1620497290000|2021-05-08 18:08:10|3835.63|3827.63|3834.16|3826.16|3835.63|3827.63|3834.06|3826.06|34
1620497300000|2021-05-08 18:08:20|3834.15|3826.15|3834.3|3826.3|3834.35|3826.35|3833.48|3825.48|34
1620497310000|2021-05-08 18:08:30|3834.26|3826.26|3833.91|3825.91|3834.98|3826.98|3833.1|3825.1|31
1620497320000|2021-05-08 18:08:40|3834.16|3826.16|3832.73|3824.73|3834.16|3826.16|3832.2|3824.2|31
1620497330000|2021-05-08 18:08:50|3832.77|3824.77|3833.08|3825.08|3833.42|3825.42|3832.49|3824.49|34
1620497340000|2021-05-08 18:09:00|3832.95|3824.95|3833.5|3825.5|3833.5|3825.5|3832.76|3824.76|31
1620497350000|2021-05-08 18:09:10|3833.49|3825.49|3833.36|3825.36|3834.42|3826.42|3833.15|3825.15|36
1620497360000|2021-05-08 18:09:20|3833.33|3825.33|3833.62|3825.62|3833.7|3825.7|3833.33|3825.33|29
1620497370000|2021-05-08 18:09:30|3833.67|3825.67|3832.63|3824.63|3833.67|3825.67|3832.48|3824.48|31
1620497380000|2021-05-08 18:09:40|3832.64|3824.64|3833.94|3825.94|3833.95|3825.95|3832.64|3824.64|28
1620497390000|2021-05-08 18:09:50|3833.86|3825.86|3833.19|3825.19|3833.96|3825.96|3833.12|3825.12|24
1620497400000|2021-05-08 18:10:00|3833.35|3825.35|3835.77|3827.77|3835.99|3827.99|3833.35|3825.35|31
1620497410000|2021-05-08 18:10:10|3835.71|3827.71|3835.55|3827.55|3835.83|3827.83|3835.51|3827.51|34
1620497420000|2021-05-08 18:10:20|3835.54|3827.54|3835.24|3827.24|3835.81|3827.81|3834.83|3826.83|33
1620497430000|2021-05-08 18:10:30|3835.38|3827.38|3835.79|3827.79|3835.84|3827.84|3835.26|3827.26|28
1620497440000|2021-05-08 18:10:40|3835.8|3827.8|3836.6|3828.6|3836.61|3828.61|3835.8|3827.8|35
1620497450000|2021-05-08 18:10:50|3836.58|3828.58|3836.66|3828.66|3836.72|3828.72|3836.57|3828.57|19
1620497460000|2021-05-08 18:11:00|3837.55|3829.55|3839.03|3831.03|3839.33|3831.33|3837.55|3829.55|31
1620497470000|2021-05-08 18:11:10|3839.05|3831.05|3839.09|3831.09|3839.81|3831.81|3838.22|3830.22|36
1620497480000|2021-05-08 18:11:20|3839.06|3831.06|3839.2|3831.2|3839.44|3831.44|3838.41|3830.41|36
1620497490000|2021-05-08 18:11:30|3839.21|3831.21|3839.61|3831.61|3839.61|3831.61|3839.12|3831.12|29
1620497500000|2021-05-08 18:11:40|3839.44|3831.44|3839.77|3831.77|3839.77|3831.77|3839.44|3831.44|20
1620497510000|2021-05-08 18:11:50|3839.79|3831.79|3841.6|3833.6|3841.6|3833.6|3839.79|3831.79|29
1620497520000|2021-05-08 18:12:00|3841.45|3833.45|3840.57|3832.57|3842.18|3834.18|3840.2|3832.2|39
1620497530000|2021-05-08 18:12:10|3840.56|3832.56|3839.97|3831.97|3840.78|3832.78|3839.77|3831.77|28
1620497540000|2021-05-08 18:12:20|3839.98|3831.98|3840.64|3832.64|3840.77|3832.77|3839.95|3831.95|33
1620497550000|2021-05-08 18:12:30|3840.54|3832.54|3839.3|3831.3|3840.59|3832.59|3839.3|3831.3|30
1620497560000|2021-05-08 18:12:40|3839.21|3831.21|3839.28|3831.28|3839.66|3831.66|3838.98|3830.98|31
1620497570000|2021-05-08 18:12:50|3839.27|3831.27|3835.17|3827.17|3839.31|3831.31|3835.17|3827.17|31
1620497580000|2021-05-08 18:13:00|3835.15|3827.15|3834.68|3826.68|3835.68|3827.68|3834.68|3826.68|33
1620497590000|2021-05-08 18:13:10|3834.65|3826.65|3830.3|3822.3|3834.65|3826.65|3829.92|3821.92|38
1620497600000|2021-05-08 18:13:20|3830.44|3822.44|3829.24|3821.24|3831.03|3823.03|3829.24|3821.24|37
1620497610000|2021-05-08 18:13:30|3829.23|3821.23|3828.89|3820.89|3829.23|3821.23|3828.36|3820.36|29
1620497620000|2021-05-08 18:13:40|3828.95|3820.95|3828.96|3820.96|3829.06|3821.06|3828.75|3820.75|25
1620497630000|2021-05-08 18:13:50|3828.95|3820.95|3827.45|3819.45|3829.04|3821.04|3827.45|3819.45|26
1620497640000|2021-05-08 18:14:00|3827.46|3819.46|3829.59|3821.59|3829.59|3821.59|3827.38|3819.38|32
1620497650000|2021-05-08 18:14:10|3829.86|3821.86|3829.6|3821.6|3829.88|3821.88|3829.32|3821.32|28
1620497660000|2021-05-08 18:14:20|3829.61|3821.61|3830.43|3822.43|3830.46|3822.46|3829.61|3821.61|29
1620497670000|2021-05-08 18:14:30|3830.35|3822.35|3828.95|3820.95|3830.82|3822.82|3828.57|3820.57|37
1620497680000|2021-05-08 18:14:40|3829.16|3821.16|3828.64|3820.64|3829.16|3821.16|3828.57|3820.57|35
1620497690000|2021-05-08 18:14:50|3828.65|3820.65|3828.86|3820.86|3828.86|3820.86|3828.23|3820.23|33
1620497700000|2021-05-08 18:15:00|3828.92|3820.92|3830.01|3822.01|3830.28|3822.28|3828.92|3820.92|28
1620497710000|2021-05-08 18:15:10|3830.15|3822.15|3828.1|3820.1|3830.27|3822.27|3828.1|3820.1|34
1620497720000|2021-05-08 18:15:20|3828.11|3820.11|3828.59|3820.59|3828.59|3820.59|3827.52|3819.52|38
1620497730000|2021-05-08 18:15:30|3828.58|3820.58|3827.55|3819.55|3828.78|3820.78|3827.55|3819.55|38
1620497740000|2021-05-08 18:15:40|3827.54|3819.54|3826.01|3818.01|3827.56|3819.56|3825.48|3817.48|32
1620497750000|2021-05-08 18:15:50|3825.99|3817.99|3827.74|3819.74|3827.74|3819.74|3825.69|3817.69|36
1620497760000|2021-05-08 18:16:00|3827.93|3819.93|3827|3819|3828.7|3820.7|3826.82|3818.82|39
1620497770000|2021-05-08 18:16:10|3826.41|3818.41|3825.15|3817.15|3826.41|3818.41|3825.15|3817.15|40
1620497780000|2021-05-08 18:16:20|3825.13|3817.13|3825.21|3817.21|3825.25|3817.25|3824.95|3816.95|34
1620497790000|2021-05-08 18:16:30|3825.25|3817.25|3824.62|3816.62|3825.36|3817.36|3824.62|3816.62|38
1620497800000|2021-05-08 18:16:40|3824.55|3816.55|3823.51|3815.51|3824.82|3816.82|3823.39|3815.39|32
1620497810000|2021-05-08 18:16:50|3822.97|3814.97|3821.71|3813.71|3822.97|3814.97|3821.32|3813.32|33
1620497820000|2021-05-08 18:17:00|3821.54|3813.54|3821.3|3813.3|3821.55|3813.55|3820.14|3812.14|39
1620497830000|2021-05-08 18:17:10|3821.13|3813.13|3821.51|3813.51|3821.87|3813.87|3820.19|3812.19|37
1620497840000|2021-05-08 18:17:20|3821.49|3813.49|3820.44|3812.44|3821.49|3813.49|3819.94|3811.94|35
1620497850000|2021-05-08 18:17:30|3820.41|3812.41|3817.97|3809.97|3820.47|3812.47|3817.97|3809.97|40
1620497860000|2021-05-08 18:17:40|3818.05|3810.05|3814.79|3806.79|3818.53|3810.53|3814.54|3806.54|38
1620497870000|2021-05-08 18:17:50|3814.71|3806.71|3812.53|3804.53|3814.71|3806.71|3812.35|3804.35|34
1620497880000|2021-05-08 18:18:00|3813.39|3805.39|3814.02|3806.02|3814.43|3806.43|3813.38|3805.38|38
1620497890000|2021-05-08 18:18:10|3814.01|3806.01|3816.64|3808.64|3816.69|3808.69|3814|3806|34
1620497900000|2021-05-08 18:18:20|3816.56|3808.56|3817.01|3809.01|3817.12|3809.12|3815.79|3807.79|36
1620497910000|2021-05-08 18:18:30|3816.99|3808.99|3815.95|3807.95|3818.27|3810.27|3815.94|3807.94|37
1620497920000|2021-05-08 18:18:40|3815.78|3807.78|3814.14|3806.14|3815.94|3807.94|3814.14|3806.14|34
1620497930000|2021-05-08 18:18:50|3814.04|3806.04|3814.44|3806.44|3814.7|3806.7|3813.74|3805.74|37
1620497940000|2021-05-08 18:19:00|3814.42|3806.42|3814.39|3806.39|3814.75|3806.75|3813.6|3805.6|34
1620497950000|2021-05-08 18:19:10|3814.41|3806.41|3813.61|3805.61|3814.45|3806.45|3813.28|3805.28|32
1620497960000|2021-05-08 18:19:20|3813.58|3805.58|3813.9|3805.9|3814.52|3806.52|3813.25|3805.25|31
1620497970000|2021-05-08 18:19:30|3813.81|3805.81|3813.46|3805.46|3813.81|3805.81|3813.19|3805.19|35
1620497980000|2021-05-08 18:19:40|3813.49|3805.49|3814.33|3806.33|3814.33|3806.33|3813.42|3805.42|34
1620497990000|2021-05-08 18:19:50|3814.31|3806.31|3814.47|3806.47|3814.5|3806.5|3813.6|3805.6|29
1620498000000|2021-05-08 18:20:00|3814.51|3806.51|3812.91|3804.91|3814.55|3806.55|3812.78|3804.78|29
1620498010000|2021-05-08 18:20:10|3812.89|3804.89|3815.65|3807.65|3815.65|3807.65|3812.78|3804.78|34
1620498020000|2021-05-08 18:20:20|3815.58|3807.58|3815.51|3807.51|3815.65|3807.65|3815.17|3807.17|28
1620498030000|2021-05-08 18:20:30|3815.59|3807.59|3815.7|3807.7|3816.13|3808.13|3815.32|3807.32|30
1620498040000|2021-05-08 18:20:40|3815.76|3807.76|3822|3814|3822.12|3814.12|3815.76|3807.76|39
1620498050000|2021-05-08 18:20:50|3822.06|3814.06|3821.1|3813.1|3822.92|3814.92|3821.1|3813.1|38
1620498060000|2021-05-08 18:21:00|3820.9|3812.9|3824.41|3816.41|3824.5|3816.5|3820.9|3812.9|38
1620498070000|2021-05-08 18:21:10|3824.45|3816.45|3820.93|3812.93|3824.45|3816.45|3820.93|3812.93|33
1620498080000|2021-05-08 18:21:20|3821|3813|3818.94|3810.94|3821.27|3813.27|3818.94|3810.94|35
1620498090000|2021-05-08 18:21:30|3818.99|3810.99|3819.6|3811.6|3819.81|3811.81|3818.51|3810.51|39
1620498100000|2021-05-08 18:21:40|3819.56|3811.56|3819.92|3811.92|3820.32|3812.32|3819.56|3811.56|35
1620498110000|2021-05-08 18:21:50|3819.83|3811.83|3819.21|3811.21|3819.9|3811.9|3819.02|3811.02|37
1620498120000|2021-05-08 18:22:00|3819.17|3811.17|3818.31|3810.31|3819.17|3811.17|3818.31|3810.31|31
1620498130000|2021-05-08 18:22:10|3818.22|3810.22|3817.47|3809.47|3819.32|3811.32|3817.47|3809.47|35
1620498140000|2021-05-08 18:22:20|3817.33|3809.33|3813.46|3805.46|3817.48|3809.48|3813.41|3805.41|37
1620498150000|2021-05-08 18:22:30|3813.6|3805.6|3812.88|3804.88|3813.68|3805.68|3812.71|3804.71|35
1620498160000|2021-05-08 18:22:40|3812.85|3804.85|3814.03|3806.03|3814.03|3806.03|3812.11|3804.11|37
1620498170000|2021-05-08 18:22:50|3813.94|3805.94|3815.66|3807.66|3815.66|3807.66|3813.66|3805.66|34
1620498180000|2021-05-08 18:23:00|3815.58|3807.58|3812.83|3804.83|3815.58|3807.58|3812.83|3804.83|37
1620498190000|2021-05-08 18:23:10|3813.02|3805.02|3813.39|3805.39|3813.39|3805.39|3812.32|3804.32|39
1620498200000|2021-05-08 18:23:20|3813.72|3805.72|3813.38|3805.38|3814.64|3806.64|3813.37|3805.37|38
1620498210000|2021-05-08 18:23:30|3813.2|3805.2|3813.04|3805.04|3813.2|3805.2|3812.41|3804.41|36
1620498220000|2021-05-08 18:23:40|3813.05|3805.05|3812.76|3804.76|3813.75|3805.75|3812.1|3804.1|35
1620498230000|2021-05-08 18:23:50|3812.75|3804.75|3812.38|3804.38|3812.84|3804.84|3812.2|3804.2|35
1620498240000|2021-05-08 18:24:00|3812.46|3804.46|3813.34|3805.34|3813.34|3805.34|3812.46|3804.46|29
1620498250000|2021-05-08 18:24:10|3813.33|3805.33|3817.63|3809.63|3817.63|3809.63|3813.33|3805.33|36
1620498260000|2021-05-08 18:24:20|3817.95|3809.95|3814.93|3806.93|3817.95|3809.95|3814.8|3806.8|38
1620498270000|2021-05-08 18:24:30|3815.05|3807.05|3817.86|3809.86|3818.07|3810.07|3814.15|3806.15|40
1620498280000|2021-05-08 18:24:40|3817.49|3809.49|3816.45|3808.45|3817.58|3809.58|3816.41|3808.41|35
1620498290000|2021-05-08 18:24:50|3816.43|3808.43|3817.28|3809.28|3817.41|3809.41|3815.84|3807.84|37
1620498300000|2021-05-08 18:25:00|3817.39|3809.39|3817.33|3809.33|3817.46|3809.46|3817.11|3809.11|36
1620498310000|2021-05-08 18:25:10|3817.32|3809.32|3817.49|3809.49|3817.61|3809.61|3817.25|3809.25|36
1620498320000|2021-05-08 18:25:20|3817.43|3809.43|3817.42|3809.42|3817.55|3809.55|3817.27|3809.27|30
1620498330000|2021-05-08 18:25:30|3817.48|3809.48|3817.35|3809.35|3817.87|3809.87|3817.35|3809.35|28
1620498340000|2021-05-08 18:25:40|3817.36|3809.36|3819.2|3811.2|3820.21|3812.21|3817.36|3809.36|28
1620498350000|2021-05-08 18:25:50|3819.32|3811.32|3819.7|3811.7|3819.75|3811.75|3817.92|3809.92|31
1620498360000|2021-05-08 18:26:00|3819.69|3811.69|3820.96|3812.96|3820.96|3812.96|3819.69|3811.69|27
1620498370000|2021-05-08 18:26:10|3820.95|3812.95|3818.93|3810.93|3820.95|3812.95|3818.91|3810.91|30
1620498380000|2021-05-08 18:26:20|3818.98|3810.98|3818.83|3810.83|3819.71|3811.71|3818.83|3810.83|32
1620498390000|2021-05-08 18:26:30|3818.84|3810.84|3820.42|3812.42|3820.49|3812.49|3818.84|3810.84|30
1620498400000|2021-05-08 18:26:40|3820.34|3812.34|3820.64|3812.64|3820.64|3812.64|3819.87|3811.87|29
1620498410000|2021-05-08 18:26:50|3820.68|3812.68|3820.74|3812.74|3820.91|3812.91|3820.6|3812.6|34
1620498420000|2021-05-08 18:27:00|3820.76|3812.76|3820.66|3812.66|3820.87|3812.87|3820.49|3812.49|27
1620498430000|2021-05-08 18:27:10|3820.74|3812.74|3820.86|3812.86|3820.87|3812.87|3820.71|3812.71|20
1620498440000|2021-05-08 18:27:20|3820.75|3812.75|3819.91|3811.91|3820.75|3812.75|3819.89|3811.89|21
1620498450000|2021-05-08 18:27:30|3819.9|3811.9|3819.95|3811.95|3820.01|3812.01|3819.48|3811.48|24
1620498460000|2021-05-08 18:27:40|3819.58|3811.58|3819.75|3811.75|3819.76|3811.76|3819.58|3811.58|16
1620498470000|2021-05-08 18:27:50|3819.74|3811.74|3819.2|3811.2|3819.82|3811.82|3819.19|3811.19|25
1620498480000|2021-05-08 18:28:00|3819.15|3811.15|3817.97|3809.97|3819.16|3811.16|3817.89|3809.89|21
1620498490000|2021-05-08 18:28:10|3817.94|3809.94|3817.54|3809.54|3818.45|3810.45|3817.54|3809.54|31
1620498500000|2021-05-08 18:28:20|3817.5|3809.5|3816.41|3808.41|3817.77|3809.77|3816.15|3808.15|29
1620498510000|2021-05-08 18:28:30|3816.4|3808.4|3818.6|3810.6|3818.91|3810.91|3816.33|3808.33|36
1620498520000|2021-05-08 18:28:40|3818.59|3810.59|3817.56|3809.56|3818.62|3810.62|3817.56|3809.56|33
1620498530000|2021-05-08 18:28:50|3817.19|3809.19|3818.47|3810.47|3818.58|3810.58|3817.17|3809.17|30
1620498540000|2021-05-08 18:29:00|3818.55|3810.55|3818.87|3810.87|3818.99|3810.99|3818.55|3810.55|21
1620498550000|2021-05-08 18:29:10|3818.95|3810.95|3819.3|3811.3|3819.35|3811.35|3818.82|3810.82|27
1620498560000|2021-05-08 18:29:20|3819.32|3811.32|3819.15|3811.15|3819.41|3811.41|3819.15|3811.15|25
1620498570000|2021-05-08 18:29:30|3819.14|3811.14|3819.39|3811.39|3819.61|3811.61|3819.09|3811.09|26
1620498580000|2021-05-08 18:29:40|3819.4|3811.4|3819.42|3811.42|3819.46|3811.46|3819.18|3811.18|24
1620498590000|2021-05-08 18:29:50|3819.47|3811.47|3819.53|3811.53|3819.57|3811.57|3819.14|3811.14|29
1620498600000|2021-05-08 18:30:00|3819.51|3811.51|3820.42|3812.42|3820.42|3812.42|3819.44|3811.44|23
1620498610000|2021-05-08 18:30:10|3820.48|3812.48|3822.6|3814.6|3822.61|3814.61|3820.36|3812.36|35
1620498620000|2021-05-08 18:30:20|3822.61|3814.61|3822.26|3814.26|3822.84|3814.84|3821.29|3813.29|29
1620498630000|2021-05-08 18:30:30|3822.2|3814.2|3824.91|3816.91|3824.91|3816.91|3822.2|3814.2|31
1620498640000|2021-05-08 18:30:40|3824.93|3816.93|3823.97|3815.97|3825.18|3817.18|3823.88|3815.88|29
1620498650000|2021-05-08 18:30:50|3824|3816|3824.25|3816.25|3824.89|3816.89|3823.76|3815.76|32
1620498660000|2021-05-08 18:31:00|3824.39|3816.39|3825.84|3817.84|3826.02|3818.02|3824.29|3816.29|29
1620498670000|2021-05-08 18:31:10|3825.74|3817.74|3824.76|3816.76|3825.99|3817.99|3824.76|3816.76|32
1620498680000|2021-05-08 18:31:20|3824.69|3816.69|3826|3818|3826|3818|3824.44|3816.44|34
1620498690000|2021-05-08 18:31:30|3825.95|3817.95|3826.05|3818.05|3826.05|3818.05|3825.93|3817.93|24
1620498700000|2021-05-08 18:31:40|3826|3818|3825.93|3817.93|3826|3818|3825.9|3817.9|17
1620498710000|2021-05-08 18:31:50|3825.92|3817.92|3826.4|3818.4|3826.53|3818.53|3825.92|3817.92|30
1620498720000|2021-05-08 18:32:00|3826.41|3818.41|3826.66|3818.66|3826.67|3818.67|3826.17|3818.17|23
1620498730000|2021-05-08 18:32:10|3826.6|3818.6|3825.27|3817.27|3826.64|3818.64|3825.27|3817.27|33
1620498740000|2021-05-08 18:32:20|3825.22|3817.22|3826.36|3818.36|3826.36|3818.36|3825.22|3817.22|23
1620498750000|2021-05-08 18:32:30|3826.35|3818.35|3826.62|3818.62|3826.85|3818.85|3826.14|3818.14|31
1620498760000|2021-05-08 18:32:40|3826.61|3818.61|3827.02|3819.02|3827.21|3819.21|3826.61|3818.61|27
1620498770000|2021-05-08 18:32:50|3827|3819|3827.94|3819.94|3827.95|3819.95|3826.98|3818.98|29
1620498780000|2021-05-08 18:33:00|3828.02|3820.02|3829.25|3821.25|3829.25|3821.25|3828.01|3820.01|21
1620498790000|2021-05-08 18:33:10|3829.29|3821.29|3829.35|3821.35|3829.35|3821.35|3829.2|3821.2|22
1620498800000|2021-05-08 18:33:20|3829.34|3821.34|3829.32|3821.32|3829.47|3821.47|3829.24|3821.24|25
1620498810000|2021-05-08 18:33:30|3829.33|3821.33|3829.99|3821.99|3830.07|3822.07|3829.25|3821.25|27
1620498820000|2021-05-08 18:33:40|3829.93|3821.93|3829.98|3821.98|3830.17|3822.17|3829.43|3821.43|26
1620498830000|2021-05-08 18:33:50|3830.01|3822.01|3829.72|3821.72|3830.01|3822.01|3829.63|3821.63|33
1620498840000|2021-05-08 18:34:00|3829.68|3821.68|3830|3822|3830|3822|3829.66|3821.66|23
1620498850000|2021-05-08 18:34:10|3829.99|3821.99|3830.16|3822.16|3830.16|3822.16|3829.89|3821.89|18
1620498860000|2021-05-08 18:34:20|3830.14|3822.14|3830.63|3822.63|3830.63|3822.63|3830.12|3822.12|25
1620498870000|2021-05-08 18:34:30|3830.58|3822.58|3830.69|3822.69|3830.81|3822.81|3830.58|3822.58|23
1620498880000|2021-05-08 18:34:40|3830.73|3822.73|3831.16|3823.16|3831.42|3823.42|3830.73|3822.73|24
1620498890000|2021-05-08 18:34:50|3831.25|3823.25|3831.8|3823.8|3832.02|3824.02|3831.09|3823.09|17
1620498900000|2021-05-08 18:35:00|3831.69|3823.69|3837.7|3829.7|3837.72|3829.72|3831.69|3823.69|31
1620498910000|2021-05-08 18:35:10|3837.67|3829.67|3840.05|3832.05|3840.15|3832.15|3837.51|3829.51|31
1620498920000|2021-05-08 18:35:20|3840.1|3832.1|3841.81|3833.81|3842.5|3834.5|3839.98|3831.98|39
1620498930000|2021-05-08 18:35:30|3841.89|3833.89|3842.06|3834.06|3842.3|3834.3|3841.4|3833.4|35
1620498940000|2021-05-08 18:35:40|3842.19|3834.19|3843.33|3835.33|3843.4|3835.4|3842.17|3834.17|34
1620498950000|2021-05-08 18:35:50|3843.31|3835.31|3844.56|3836.56|3845.48|3837.48|3843.31|3835.31|30
1620498960000|2021-05-08 18:36:00|3844.7|3836.7|3848.44|3840.44|3848.57|3840.57|3844.7|3836.7|32
1620498970000|2021-05-08 18:36:10|3848.45|3840.45|3849.33|3841.33|3849.33|3841.33|3847.96|3839.96|32
1620498980000|2021-05-08 18:36:20|3849.25|3841.25|3850.67|3842.67|3850.87|3842.87|3849.21|3841.21|28
1620498990000|2021-05-08 18:36:30|3850.62|3842.62|3849.08|3841.08|3850.83|3842.83|3849.08|3841.08|35
1620499000000|2021-05-08 18:36:40|3848.95|3840.95|3848.43|3840.43|3850.56|3842.56|3848.06|3840.06|31
1620499010000|2021-05-08 18:36:50|3848.49|3840.49|3845.14|3837.14|3849.32|3841.32|3845.14|3837.14|37
1620499020000|2021-05-08 18:37:00|3845.1|3837.1|3841.78|3833.78|3845.1|3837.1|3841.73|3833.73|38
1620499030000|2021-05-08 18:37:10|3841.71|3833.71|3839.74|3831.74|3841.71|3833.71|3839.32|3831.32|36
1620499040000|2021-05-08 18:37:20|3839.65|3831.65|3840.98|3832.98|3840.99|3832.99|3839.61|3831.61|36
1620499050000|2021-05-08 18:37:30|3841.47|3833.47|3840.9|3832.9|3843.64|3835.64|3840.9|3832.9|37
1620499060000|2021-05-08 18:37:40|3840.75|3832.75|3841.27|3833.27|3841.31|3833.31|3840.1|3832.1|37
1620499070000|2021-05-08 18:37:50|3841.23|3833.23|3841.82|3833.82|3842.29|3834.29|3841.23|3833.23|35
1620499080000|2021-05-08 18:38:00|3841.84|3833.84|3840.87|3832.87|3841.85|3833.85|3839.49|3831.49|36
1620499090000|2021-05-08 18:38:10|3840.82|3832.82|3840.85|3832.85|3840.85|3832.85|3840.08|3832.08|34
1620499100000|2021-05-08 18:38:20|3840.97|3832.97|3840.88|3832.88|3841.15|3833.15|3840.76|3832.76|34
1620499110000|2021-05-08 18:38:30|3840.9|3832.9|3839.44|3831.44|3841.06|3833.06|3839.44|3831.44|29
1620499120000|2021-05-08 18:38:40|3839.43|3831.43|3838.36|3830.36|3839.75|3831.75|3838.28|3830.28|37
1620499130000|2021-05-08 18:38:50|3838.45|3830.45|3833.15|3825.15|3838.45|3830.45|3833.04|3825.04|40
1620499140000|2021-05-08 18:39:00|3833.14|3825.14|3837.16|3829.16|3837.3|3829.3|3832.93|3824.93|36
1620499150000|2021-05-08 18:39:10|3837.15|3829.15|3837.21|3829.21|3837.36|3829.36|3836.22|3828.22|33
1620499160000|2021-05-08 18:39:20|3836.51|3828.51|3836.88|3828.88|3837.57|3829.57|3836|3828|35
1620499170000|2021-05-08 18:39:30|3836.8|3828.8|3837.11|3829.11|3837.98|3829.98|3836.64|3828.64|30
1620499180000|2021-05-08 18:39:40|3837.07|3829.07|3836.1|3828.1|3837.29|3829.29|3835.76|3827.76|38
1620499190000|2021-05-08 18:39:50|3836.13|3828.13|3835.22|3827.22|3836.13|3828.13|3835.02|3827.02|35
1620499200000|2021-05-08 18:40:00|3835.18|3827.18|3833.58|3825.58|3835.74|3827.74|3832.92|3824.92|39
1620499210000|2021-05-08 18:40:10|3833.38|3825.38|3829.98|3821.98|3833.38|3825.38|3829.09|3821.09|37
1620499220000|2021-05-08 18:40:20|3829.99|3821.99|3829.66|3821.66|3830.58|3822.58|3829.36|3821.36|35
1620499230000|2021-05-08 18:40:30|3829.7|3821.7|3829.81|3821.81|3829.82|3821.82|3829.53|3821.53|35
1620499240000|2021-05-08 18:40:40|3829.84|3821.84|3829.87|3821.87|3829.94|3821.94|3829.79|3821.79|23
1620499250000|2021-05-08 18:40:50|3829.88|3821.88|3829.31|3821.31|3829.89|3821.89|3829.09|3821.09|29
1620499260000|2021-05-08 18:41:00|3829.3|3821.3|3829.78|3821.78|3829.85|3821.85|3829.26|3821.26|30
1620499270000|2021-05-08 18:41:10|3829.79|3821.79|3828.03|3820.03|3829.79|3821.79|3828.03|3820.03|27
1620499280000|2021-05-08 18:41:20|3828.04|3820.04|3828.26|3820.26|3828.89|3820.89|3828.04|3820.04|36
1620499290000|2021-05-08 18:41:30|3828.16|3820.16|3827.15|3819.15|3828.29|3820.29|3827.12|3819.12|31
1620499300000|2021-05-08 18:41:40|3827.16|3819.16|3826.43|3818.43|3827.18|3819.18|3826.1|3818.1|36
1620499310000|2021-05-08 18:41:50|3826.44|3818.44|3827.15|3819.15|3827.35|3819.35|3826.15|3818.15|37
1620499320000|2021-05-08 18:42:00|3827.1|3819.1|3828.91|3820.91|3828.91|3820.91|3827.02|3819.02|38
1620499330000|2021-05-08 18:42:10|3828.82|3820.82|3826.24|3818.24|3828.83|3820.83|3826.21|3818.21|35
1620499340000|2021-05-08 18:42:20|3826.27|3818.27|3827.12|3819.12|3827.39|3819.39|3825.67|3817.67|36
1620499350000|2021-05-08 18:42:30|3827.14|3819.14|3826.66|3818.66|3827.45|3819.45|3826.4|3818.4|33
1620499360000|2021-05-08 18:42:40|3826.64|3818.64|3824.35|3816.35|3826.66|3818.66|3824.35|3816.35|32
1620499370000|2021-05-08 18:42:50|3824.15|3816.15|3822.43|3814.43|3824.15|3816.15|3821.51|3813.51|36
1620499380000|2021-05-08 18:43:00|3822.46|3814.46|3820.51|3812.51|3822.46|3814.46|3820.5|3812.5|34
1620499390000|2021-05-08 18:43:10|3820.56|3812.56|3817.3|3809.3|3820.56|3812.56|3817.02|3809.02|39
1620499400000|2021-05-08 18:43:20|3817.39|3809.39|3819.19|3811.19|3819.24|3811.24|3817.39|3809.39|31
1620499410000|2021-05-08 18:43:30|3819.16|3811.16|3820.59|3812.59|3820.59|3812.59|3819.16|3811.16|31
1620499420000|2021-05-08 18:43:40|3820.73|3812.73|3822.54|3814.54|3822.79|3814.79|3819.72|3811.72|35
1620499430000|2021-05-08 18:43:50|3822.64|3814.64|3821.82|3813.82|3822.64|3814.64|3821.67|3813.67|35
1620499440000|2021-05-08 18:44:00|3821.97|3813.97|3824.28|3816.28|3824.4|3816.4|3821.97|3813.97|35
1620499450000|2021-05-08 18:44:10|3824.1|3816.1|3824.57|3816.57|3824.82|3816.82|3823.55|3815.55|32
1620499460000|2021-05-08 18:44:20|3828.67|3820.67|3828.96|3820.96|3829.03|3821.03|3828.33|3820.33|36
1620499470000|2021-05-08 18:44:30|3829|3821|3826.24|3818.24|3829.06|3821.06|3826.22|3818.22|36
1620499480000|2021-05-08 18:44:40|3826.28|3818.28|3827.85|3819.85|3827.86|3819.86|3826.13|3818.13|31
1620499490000|2021-05-08 18:44:50|3827.86|3819.86|3827.39|3819.39|3827.88|3819.88|3826.44|3818.44|29
1620499500000|2021-05-08 18:45:00|3827.37|3819.37|3824.01|3816.01|3827.75|3819.75|3824.01|3816.01|38
1620499510000|2021-05-08 18:45:10|3823.99|3815.99|3824.33|3816.33|3824.77|3816.77|3823.78|3815.78|28
1620499520000|2021-05-08 18:45:20|3824.32|3816.32|3824.56|3816.56|3824.78|3816.78|3824.12|3816.12|32
1620499530000|2021-05-08 18:45:30|3824.57|3816.57|3823.97|3815.97|3824.65|3816.65|3823.74|3815.74|32
1620499540000|2021-05-08 18:45:40|3824.03|3816.03|3823.33|3815.33|3824.14|3816.14|3823.33|3815.33|31
1620499550000|2021-05-08 18:45:50|3823.4|3815.4|3824.53|3816.53|3824.6|3816.6|3821.95|3813.95|39
1620499560000|2021-05-08 18:46:00|3824.52|3816.52|3826.64|3818.64|3827.75|3819.75|3824.35|3816.35|38
1620499570000|2021-05-08 18:46:10|3826.83|3818.83|3824.58|3816.58|3826.97|3818.97|3822.55|3814.55|39
1620499580000|2021-05-08 18:46:20|3824.44|3816.44|3824.7|3816.7|3824.8|3816.8|3824.34|3816.34|38
1620499590000|2021-05-08 18:46:30|3824.71|3816.71|3825.83|3817.83|3825.96|3817.96|3824.64|3816.64|31
1620499600000|2021-05-08 18:46:40|3825.81|3817.81|3825.64|3817.64|3825.81|3817.81|3825.36|3817.36|29
1620499610000|2021-05-08 18:46:50|3825.61|3817.61|3826.61|3818.61|3826.72|3818.72|3825.56|3817.56|36
1620499620000|2021-05-08 18:47:00|3826.57|3818.57|3826.77|3818.77|3827.1|3819.1|3826.44|3818.44|34
1620499630000|2021-05-08 18:47:10|3826.75|3818.75|3826.56|3818.56|3826.77|3818.77|3826.55|3818.55|23
1620499640000|2021-05-08 18:47:20|3826.55|3818.55|3826.68|3818.68|3826.78|3818.78|3826.51|3818.51|27
1620499650000|2021-05-08 18:47:30|3826.72|3818.72|3827.42|3819.42|3827.47|3819.47|3826.68|3818.68|30
1620499660000|2021-05-08 18:47:40|3827.43|3819.43|3826.74|3818.74|3827.43|3819.43|3826.61|3818.61|30
1620499670000|2021-05-08 18:47:50|3826.7|3818.7|3828.73|3820.73|3828.73|3820.73|3826.65|3818.65|30
1620499680000|2021-05-08 18:48:00|3828.82|3820.82|3829.44|3821.44|3829.44|3821.44|3828.7|3820.7|27
1620499690000|2021-05-08 18:48:10|3829.37|3821.37|3833.96|3825.96|3834.11|3826.11|3829.37|3821.37|40
1620499700000|2021-05-08 18:48:20|3834.03|3826.03|3837.64|3829.64|3838.11|3830.11|3833.74|3825.74|38
1620499710000|2021-05-08 18:48:30|3837.67|3829.67|3837.75|3829.75|3837.84|3829.84|3837.66|3829.66|35
1620499720000|2021-05-08 18:48:40|3837.45|3829.45|3837.52|3829.52|3837.73|3829.73|3837.05|3829.05|33
1620499730000|2021-05-08 18:48:50|3837.43|3829.43|3838.13|3830.13|3838.13|3830.13|3837.43|3829.43|30
1620499740000|2021-05-08 18:49:00|3838.17|3830.17|3839.7|3831.7|3839.97|3831.97|3838.17|3830.17|36
1620499750000|2021-05-08 18:49:10|3839.47|3831.47|3838.96|3830.96|3839.47|3831.47|3838.94|3830.94|28
1620499760000|2021-05-08 18:49:20|3838.97|3830.97|3838.91|3830.91|3839.03|3831.03|3838.84|3830.84|32
1620499770000|2021-05-08 18:49:30|3838.83|3830.83|3837.12|3829.12|3838.83|3830.83|3837.12|3829.12|25
1620499780000|2021-05-08 18:49:40|3837.21|3829.21|3837.36|3829.36|3837.4|3829.4|3837.04|3829.04|33
1620499790000|2021-05-08 18:49:50|3837.33|3829.33|3836.88|3828.88|3837.38|3829.38|3836.84|3828.84|28
1620499800000|2021-05-08 18:50:00|3837.01|3829.01|3835.73|3827.73|3837.01|3829.01|3835.73|3827.73|30
1620499810000|2021-05-08 18:50:10|3835.7|3827.7|3831.88|3823.88|3835.7|3827.7|3830.59|3822.59|40
1620499820000|2021-05-08 18:50:20|3831.91|3823.91|3831.01|3823.01|3831.91|3823.91|3830.69|3822.69|33
1620499830000|2021-05-08 18:50:30|3831.07|3823.07|3829.62|3821.62|3831.07|3823.07|3829.62|3821.62|30
1620499840000|2021-05-08 18:50:40|3829.61|3821.61|3830.29|3822.29|3830.29|3822.29|3828.55|3820.55|33
1620499850000|2021-05-08 18:50:50|3830.51|3822.51|3830.42|3822.42|3831|3823|3830|3822|32
1620499860000|2021-05-08 18:51:00|3830.41|3822.41|3829.58|3821.58|3830.42|3822.42|3829.35|3821.35|34
1620499870000|2021-05-08 18:51:10|3829.57|3821.57|3831.53|3823.53|3831.58|3823.58|3829.57|3821.57|30
1620499880000|2021-05-08 18:51:20|3831.49|3823.49|3829.95|3821.95|3831.49|3823.49|3829.61|3821.61|35
1620499890000|2021-05-08 18:51:30|3829.89|3821.89|3829.98|3821.98|3830.32|3822.32|3829.89|3821.89|36
1620499900000|2021-05-08 18:51:40|3830|3822|3831.06|3823.06|3831.5|3823.5|3830|3822|30
1620499910000|2021-05-08 18:51:50|3831|3823|3831.88|3823.88|3831.95|3823.95|3831|3823|22
1620499920000|2021-05-08 18:52:00|3831.85|3823.85|3832.38|3824.38|3832.4|3824.4|3831.66|3823.66|24
1620499930000|2021-05-08 18:52:10|3832.37|3824.37|3832.3|3824.3|3832.53|3824.53|3832.27|3824.27|22
1620499940000|2021-05-08 18:52:20|3832.36|3824.36|3832.57|3824.57|3832.64|3824.64|3832.34|3824.34|24
1620499950000|2021-05-08 18:52:30|3832.52|3824.52|3834.08|3826.08|3834.17|3826.17|3832.52|3824.52|25
1620499960000|2021-05-08 18:52:40|3834.04|3826.04|3835.62|3827.62|3836.78|3828.78|3833.87|3825.87|33
1620499970000|2021-05-08 18:52:50|3835.57|3827.57|3833.19|3825.19|3835.57|3827.57|3833.15|3825.15|28
1620499980000|2021-05-08 18:53:00|3833.2|3825.2|3833.49|3825.49|3833.55|3825.55|3832.39|3824.39|33
1620499990000|2021-05-08 18:53:10|3833.43|3825.43|3832.23|3824.23|3833.54|3825.54|3831.13|3823.13|35
1620500000000|2021-05-08 18:53:20|3832.14|3824.14|3831.93|3823.93|3832.71|3824.71|3831.71|3823.71|36
1620500010000|2021-05-08 18:53:30|3831.91|3823.91|3831.95|3823.95|3832.06|3824.06|3831.84|3823.84|31
1620500020000|2021-05-08 18:53:40|3832.01|3824.01|3833.3|3825.3|3833.77|3825.77|3832.01|3824.01|34
1620500030000|2021-05-08 18:53:50|3832.97|3824.97|3833.13|3825.13|3833.15|3825.15|3832.73|3824.73|30
1620500040000|2021-05-08 18:54:00|3833.12|3825.12|3833.08|3825.08|3833.22|3825.22|3832.93|3824.93|29
1620500050000|2021-05-08 18:54:10|3833.07|3825.07|3831.77|3823.77|3833.09|3825.09|3831.56|3823.56|30
1620500060000|2021-05-08 18:54:20|3831.81|3823.81|3832.61|3824.61|3832.61|3824.61|3831.75|3823.75|21
1620500070000|2021-05-08 18:54:30|3832.58|3824.58|3833.76|3825.76|3833.76|3825.76|3832.43|3824.43|30
1620500080000|2021-05-08 18:54:40|3833.75|3825.75|3832.59|3824.59|3833.75|3825.75|3832.54|3824.54|28
1620500090000|2021-05-08 18:54:50|3832.56|3824.56|3833.3|3825.3|3833.3|3825.3|3832.54|3824.54|29
1620500100000|2021-05-08 18:55:00|3833.46|3825.46|3833.65|3825.65|3834.02|3826.02|3833.38|3825.38|26
1620500110000|2021-05-08 18:55:10|3833.52|3825.52|3833.58|3825.58|3833.62|3825.62|3832.98|3824.98|28
1620500120000|2021-05-08 18:55:20|3833.59|3825.59|3832.58|3824.58|3833.6|3825.6|3832.54|3824.54|32
1620500130000|2021-05-08 18:55:30|3832.6|3824.6|3833.76|3825.76|3833.76|3825.76|3832.6|3824.6|31
1620500140000|2021-05-08 18:55:40|3833.8|3825.8|3832.94|3824.94|3833.8|3825.8|3832.85|3824.85|26
1620500150000|2021-05-08 18:55:50|3833|3825|3832.71|3824.71|3833|3825|3832.67|3824.67|30
1620500160000|2021-05-08 18:56:00|3832.73|3824.73|3832.77|3824.77|3832.93|3824.93|3832.67|3824.67|30
1620500170000|2021-05-08 18:56:10|3832.8|3824.8|3833.36|3825.36|3833.5|3825.5|3832.69|3824.69|25
1620500180000|2021-05-08 18:56:20|3833.35|3825.35|3833.34|3825.34|3833.48|3825.48|3833.34|3825.34|17
1620500190000|2021-05-08 18:56:30|3833.35|3825.35|3833.3|3825.3|3833.4|3825.4|3833.25|3825.25|30
1620500200000|2021-05-08 18:56:40|3833.34|3825.34|3833.47|3825.47|3833.51|3825.51|3833.32|3825.32|23
1620500210000|2021-05-08 18:56:50|3833.5|3825.5|3833.51|3825.51|3833.56|3825.56|3833.44|3825.44|22
1620500220000|2021-05-08 18:57:00|3833.55|3825.55|3833.95|3825.95|3834.17|3826.17|3833.54|3825.54|27
1620500230000|2021-05-08 18:57:10|3833.96|3825.96|3833.84|3825.84|3834.01|3826.01|3833.79|3825.79|31
1620500240000|2021-05-08 18:57:20|3833.9|3825.9|3834.27|3826.27|3834.34|3826.34|3833.84|3825.84|30
1620500250000|2021-05-08 18:57:30|3834.32|3826.32|3834.03|3826.03|3834.32|3826.32|3833.79|3825.79|29
1620500260000|2021-05-08 18:57:40|3833.98|3825.98|3832.16|3824.16|3834.2|3826.2|3832.02|3824.02|38
1620500270000|2021-05-08 18:57:50|3832.09|3824.09|3832.88|3824.88|3833.03|3825.03|3832.09|3824.09|28
1620500280000|2021-05-08 18:58:00|3832.48|3824.48|3832.83|3824.83|3832.9|3824.9|3832.35|3824.35|30
1620500290000|2021-05-08 18:58:10|3832.82|3824.82|3832.01|3824.01|3832.93|3824.93|3832|3824|30
1620500300000|2021-05-08 18:58:20|3832|3824|3828.97|3820.97|3832|3824|3828.29|3820.29|32
1620500310000|2021-05-08 18:58:30|3828.8|3820.8|3828.79|3820.79|3829.06|3821.06|3828.04|3820.04|29
1620500320000|2021-05-08 18:58:40|3828.78|3820.78|3825.09|3817.09|3828.78|3820.78|3824.82|3816.82|36
1620500330000|2021-05-08 18:58:50|3825.01|3817.01|3823.41|3815.41|3825.09|3817.09|3823.39|3815.39|38
1620500340000|2021-05-08 18:59:00|3823.38|3815.38|3823.54|3815.54|3823.95|3815.95|3822.91|3814.91|37
1620500350000|2021-05-08 18:59:10|3823.47|3815.47|3819.54|3811.54|3823.47|3815.47|3819.18|3811.18|35
1620500360000|2021-05-08 18:59:20|3819.56|3811.56|3820|3812|3820.41|3812.41|3819.51|3811.51|35
1620500370000|2021-05-08 18:59:30|3820.02|3812.02|3820.53|3812.53|3820.68|3812.68|3819.56|3811.56|28
1620500380000|2021-05-08 18:59:40|3820.55|3812.55|3820.71|3812.71|3820.71|3812.71|3820.16|3812.16|27
1620500390000|2021-05-08 18:59:50|3820.74|3812.74|3823.18|3815.18|3823.18|3815.18|3820.39|3812.39|29
1620500400000|2021-05-08 19:00:00|3823.19|3815.19|3826.81|3818.81|3826.81|3818.81|3823.18|3815.18|37
1620500410000|2021-05-08 19:00:10|3826.94|3818.94|3832.78|3824.78|3832.78|3824.78|3826.85|3818.85|39
1620500420000|2021-05-08 19:00:20|3833.13|3825.13|3833.25|3825.25|3834.91|3826.91|3832.51|3824.51|33
1620500430000|2021-05-08 19:00:30|3833.49|3825.49|3833.13|3825.13|3834.37|3826.37|3832.81|3824.81|37
1620500440000|2021-05-08 19:00:40|3833.51|3825.51|3835.6|3827.6|3835.6|3827.6|3833.35|3825.35|30
1620500450000|2021-05-08 19:00:50|3835.59|3827.59|3836.14|3828.14|3836.17|3828.17|3835.4|3827.4|30
1620500460000|2021-05-08 19:01:00|3836.16|3828.16|3839.25|3831.25|3839.29|3831.29|3835.46|3827.46|30
1620500470000|2021-05-08 19:01:10|3839.28|3831.28|3839.55|3831.55|3839.6|3831.6|3839.12|3831.12|30
1620500480000|2021-05-08 19:01:20|3839.78|3831.78|3839.48|3831.48|3839.78|3831.78|3839.48|3831.48|34
1620500490000|2021-05-08 19:01:30|3839.32|3831.32|3830.63|3822.63|3839.32|3831.32|3830.62|3822.62|39
1620500500000|2021-05-08 19:01:40|3830.6|3822.6|3829.63|3821.63|3830.6|3822.6|3828.97|3820.97|38
1620500510000|2021-05-08 19:01:50|3829.51|3821.51|3827.03|3819.03|3829.51|3821.51|3827.03|3819.03|36
1620500520000|2021-05-08 19:02:00|3827.14|3819.14|3823.63|3815.63|3827.14|3819.14|3823.45|3815.45|38
1620500530000|2021-05-08 19:02:10|3824|3816|3822.94|3814.94|3824.65|3816.65|3822.54|3814.54|40
1620500540000|2021-05-08 19:02:20|3822.95|3814.95|3824.87|3816.87|3824.87|3816.87|3822.95|3814.95|37
1620500550000|2021-05-08 19:02:30|3824.98|3816.98|3826.15|3818.15|3826.23|3818.23|3824.98|3816.98|33
1620500560000|2021-05-08 19:02:40|3826.14|3818.14|3827.13|3819.13|3828.12|3820.12|3826.13|3818.13|33
1620500570000|2021-05-08 19:02:50|3827.35|3819.35|3831.72|3823.72|3831.72|3823.72|3827.27|3819.27|38
1620500580000|2021-05-08 19:03:00|3831.67|3823.67|3832.5|3824.5|3832.5|3824.5|3831.38|3823.38|36
1620500590000|2021-05-08 19:03:10|3832.63|3824.63|3834.04|3826.04|3834.04|3826.04|3832.42|3824.42|23
1620500600000|2021-05-08 19:03:20|3834.02|3826.02|3833.18|3825.18|3834.02|3826.02|3831.15|3823.15|35
1620500610000|2021-05-08 19:03:30|3833.28|3825.28|3833.13|3825.13|3833.96|3825.96|3833.05|3825.05|35
1620500620000|2021-05-08 19:03:40|3833.11|3825.11|3831.92|3823.92|3833.17|3825.17|3831.43|3823.43|31
1620500630000|2021-05-08 19:03:50|3831.95|3823.95|3832.72|3824.72|3832.81|3824.81|3831.93|3823.93|29
1620500640000|2021-05-08 19:04:00|3832.81|3824.81|3830.02|3822.02|3832.83|3824.83|3830.02|3822.02|35
1620500650000|2021-05-08 19:04:10|3830.31|3822.31|3830.69|3822.69|3830.69|3822.69|3829.9|3821.9|31
1620500660000|2021-05-08 19:04:20|3830.99|3822.99|3831.27|3823.27|3831.53|3823.53|3830.96|3822.96|27
1620500670000|2021-05-08 19:04:30|3831.21|3823.21|3830.76|3822.76|3831.36|3823.36|3830.19|3822.19|28
1620500680000|2021-05-08 19:04:40|3830.79|3822.79|3831.32|3823.32|3831.53|3823.53|3830.79|3822.79|25
1620500690000|2021-05-08 19:04:50|3831.31|3823.31|3832.91|3824.91|3832.91|3824.91|3831.31|3823.31|26
1620500700000|2021-05-08 19:05:00|3832.78|3824.78|3836.32|3828.32|3836.48|3828.48|3832.78|3824.78|37
1620500710000|2021-05-08 19:05:10|3836.3|3828.3|3834.06|3826.06|3836.3|3828.3|3834.06|3826.06|34
1620500720000|2021-05-08 19:05:20|3834.05|3826.05|3833.22|3825.22|3834.05|3826.05|3833.22|3825.22|35
1620500730000|2021-05-08 19:05:30|3833.24|3825.24|3832.77|3824.77|3833.34|3825.34|3832.76|3824.76|20
1620500740000|2021-05-08 19:05:40|3832.79|3824.79|3831.38|3823.38|3832.83|3824.83|3831.38|3823.38|22
1620500750000|2021-05-08 19:05:50|3831.23|3823.23|3827.4|3819.4|3831.23|3823.23|3827.25|3819.25|35
1620500760000|2021-05-08 19:06:00|3827.41|3819.41|3829.77|3821.77|3829.79|3821.79|3827.41|3819.41|35
1620500770000|2021-05-08 19:06:10|3829.78|3821.78|3828.21|3820.21|3829.81|3821.81|3827.94|3819.94|36
1620500780000|2021-05-08 19:06:20|3828.23|3820.23|3828.87|3820.87|3829.14|3821.14|3828.23|3820.23|30
1620500790000|2021-05-08 19:06:30|3828.83|3820.83|3828.07|3820.07|3828.83|3820.83|3827.91|3819.91|27
1620500800000|2021-05-08 19:06:40|3828.06|3820.06|3827.9|3819.9|3828.07|3820.07|3827.17|3819.17|27
1620500810000|2021-05-08 19:06:50|3827.95|3819.95|3829.61|3821.61|3829.62|3821.62|3827.9|3819.9|31
1620500820000|2021-05-08 19:07:00|3829.58|3821.58|3830.87|3822.87|3831.25|3823.25|3829.57|3821.57|36
1620500830000|2021-05-08 19:07:10|3830.8|3822.8|3832.12|3824.12|3832.17|3824.17|3830.68|3822.68|34
1620500840000|2021-05-08 19:07:20|3832.13|3824.13|3832.55|3824.55|3832.74|3824.74|3832.04|3824.04|30
1620500850000|2021-05-08 19:07:30|3832.67|3824.67|3832.04|3824.04|3832.67|3824.67|3831.94|3823.94|34
1620500860000|2021-05-08 19:07:40|3832.02|3824.02|3834.92|3826.92|3835.4|3827.4|3831.99|3823.99|34
1620500870000|2021-05-08 19:07:50|3834.96|3826.96|3834.37|3826.37|3836.67|3828.67|3834.37|3826.37|34
1620500880000|2021-05-08 19:08:00|3833.76|3825.76|3835.57|3827.57|3836.48|3828.48|3833.76|3825.76|27
1620500890000|2021-05-08 19:08:10|3835.32|3827.32|3836.64|3828.64|3836.86|3828.86|3835.2|3827.2|33
1620500900000|2021-05-08 19:08:20|3836.62|3828.62|3836.7|3828.7|3836.9|3828.9|3836.44|3828.44|31
1620500910000|2021-05-08 19:08:30|3836.69|3828.69|3835.07|3827.07|3836.69|3828.69|3835.05|3827.05|30
1620500920000|2021-05-08 19:08:40|3835.05|3827.05|3834.97|3826.97|3835.37|3827.37|3834.91|3826.91|28
1620500930000|2021-05-08 19:08:50|3834.96|3826.96|3834.98|3826.98|3835.09|3827.09|3834.92|3826.92|30
1620500940000|2021-05-08 19:09:00|3835|3827|3836.3|3828.3|3836.3|3828.3|3835|3827|37
1620500950000|2021-05-08 19:09:10|3836.27|3828.27|3835.66|3827.66|3836.3|3828.3|3835.54|3827.54|26
1620500960000|2021-05-08 19:09:20|3835.64|3827.64|3835.25|3827.25|3835.7|3827.7|3835.25|3827.25|22
1620500970000|2021-05-08 19:09:30|3835.23|3827.23|3833.76|3825.76|3835.28|3827.28|3833.61|3825.61|29
1620500980000|2021-05-08 19:09:40|3833.67|3825.67|3833.24|3825.24|3833.81|3825.81|3833.22|3825.22|29
1620500990000|2021-05-08 19:09:50|3833.19|3825.19|3833.24|3825.24|3833.27|3825.27|3833.11|3825.11|25
1620501000000|2021-05-08 19:10:00|3833.22|3825.22|3834.17|3826.17|3834.17|3826.17|3833.2|3825.2|31
1620501010000|2021-05-08 19:10:10|3834.06|3826.06|3834.04|3826.04|3834.43|3826.43|3834|3826|29
1620501020000|2021-05-08 19:10:20|3834.05|3826.05|3834.51|3826.51|3834.52|3826.52|3834.05|3826.05|31
1620501030000|2021-05-08 19:10:30|3834.46|3826.46|3834.25|3826.25|3834.54|3826.54|3834.25|3826.25|25
1620501040000|2021-05-08 19:10:40|3834.31|3826.31|3834.26|3826.26|3834.34|3826.34|3834.21|3826.21|26
1620501050000|2021-05-08 19:10:50|3834.27|3826.27|3834.36|3826.36|3834.39|3826.39|3834.27|3826.27|23
1620501060000|2021-05-08 19:11:00|3834.37|3826.37|3834.26|3826.26|3834.41|3826.41|3834.24|3826.24|26
1620501070000|2021-05-08 19:11:10|3834.25|3826.25|3834.09|3826.09|3834.26|3826.26|3834.08|3826.08|28
1620501080000|2021-05-08 19:11:20|3834.16|3826.16|3832.01|3824.01|3834.16|3826.16|3831.99|3823.99|33
1620501090000|2021-05-08 19:11:30|3832.04|3824.04|3832.13|3824.13|3832.32|3824.32|3831.61|3823.61|29
1620501100000|2021-05-08 19:11:40|3832.17|3824.17|3832.36|3824.36|3832.45|3824.45|3831.88|3823.88|34
1620501110000|2021-05-08 19:11:50|3832.37|3824.37|3830.15|3822.15|3832.83|3824.83|3830.15|3822.15|26
1620501120000|2021-05-08 19:12:00|3830.12|3822.12|3829.94|3821.94|3830.18|3822.18|3829.61|3821.61|23
1620501130000|2021-05-08 19:12:10|3830.2|3822.2|3830.46|3822.46|3830.69|3822.69|3830.04|3822.04|29
1620501140000|2021-05-08 19:12:20|3830.35|3822.35|3831.18|3823.18|3831.18|3823.18|3829.99|3821.99|18
1620501150000|2021-05-08 19:12:30|3832.09|3824.09|3830.47|3822.47|3832.13|3824.13|3830.24|3822.24|34
1620501160000|2021-05-08 19:12:40|3830.16|3822.16|3830.11|3822.11|3830.16|3822.16|3829.91|3821.91|25
1620501170000|2021-05-08 19:12:50|3830.13|3822.13|3830.21|3822.21|3830.21|3822.21|3829.99|3821.99|27
1620501180000|2021-05-08 19:13:00|3830.25|3822.25|3830.12|3822.12|3831.55|3823.55|3830.12|3822.12|32
1620501190000|2021-05-08 19:13:10|3830.1|3822.1|3828.08|3820.08|3830.19|3822.19|3828.08|3820.08|35
1620501200000|2021-05-08 19:13:20|3828.14|3820.14|3825.06|3817.06|3828.14|3820.14|3825.06|3817.06|38
1620501210000|2021-05-08 19:13:30|3824.84|3816.84|3824.28|3816.28|3824.84|3816.84|3822.64|3814.64|39
1620501220000|2021-05-08 19:13:40|3824.4|3816.4|3825.97|3817.97|3826.52|3818.52|3823.47|3815.47|38
1620501230000|2021-05-08 19:13:50|3825.96|3817.96|3826.72|3818.72|3826.81|3818.81|3825.21|3817.21|37
1620501240000|2021-05-08 19:14:00|3826.78|3818.78|3826.99|3818.99|3827.03|3819.03|3825.86|3817.86|35
1620501250000|2021-05-08 19:14:10|3826.98|3818.98|3827.07|3819.07|3827.19|3819.19|3826.82|3818.82|30
1620501260000|2021-05-08 19:14:20|3827.08|3819.08|3827.02|3819.02|3827.31|3819.31|3827.02|3819.02|33
1620501270000|2021-05-08 19:14:30|3827.11|3819.11|3828.9|3820.9|3828.9|3820.9|3827.11|3819.11|33
1620501280000|2021-05-08 19:14:40|3828.45|3820.45|3832.28|3824.28|3832.4|3824.4|3828.45|3820.45|28
1620501290000|2021-05-08 19:14:50|3832.25|3824.25|3830.84|3822.84|3832.37|3824.37|3830.52|3822.52|29
1620501300000|2021-05-08 19:15:00|3831.02|3823.02|3829.2|3821.2|3831.7|3823.7|3828.66|3820.66|39
1620501310000|2021-05-08 19:15:10|3829.25|3821.25|3827.54|3819.54|3830.11|3822.11|3827.43|3819.43|35
1620501320000|2021-05-08 19:15:20|3827.39|3819.39|3826.54|3818.54|3827.48|3819.48|3826.37|3818.37|32
1620501330000|2021-05-08 19:15:30|3826.5|3818.5|3826.91|3818.91|3826.92|3818.92|3826.05|3818.05|37
1620501340000|2021-05-08 19:15:40|3827.04|3819.04|3827.76|3819.76|3827.76|3819.76|3826.73|3818.73|35
1620501350000|2021-05-08 19:15:50|3827.78|3819.78|3827.29|3819.29|3828.2|3820.2|3826.94|3818.94|35
1620501360000|2021-05-08 19:16:00|3827.32|3819.32|3827.9|3819.9|3827.9|3819.9|3827.21|3819.21|32
1620501370000|2021-05-08 19:16:10|3827.86|3819.86|3826.5|3818.5|3828.33|3820.33|3826.3|3818.3|37
1620501380000|2021-05-08 19:16:20|3826.51|3818.51|3825.7|3817.7|3826.56|3818.56|3825.62|3817.62|26
1620501390000|2021-05-08 19:16:30|3825.61|3817.61|3825.22|3817.22|3825.72|3817.72|3824.84|3816.84|32
1620501400000|2021-05-08 19:16:40|3825.24|3817.24|3823.45|3815.45|3825.27|3817.27|3823.35|3815.35|35
1620501410000|2021-05-08 19:16:50|3823.43|3815.43|3824.41|3816.41|3824.42|3816.42|3823.3|3815.3|35
1620501420000|2021-05-08 19:17:00|3824.56|3816.56|3824.84|3816.84|3824.84|3816.84|3824.08|3816.08|28
1620501430000|2021-05-08 19:17:10|3824.98|3816.98|3826.53|3818.53|3826.58|3818.58|3824.98|3816.98|30
1620501440000|2021-05-08 19:17:20|3826.6|3818.6|3825.44|3817.44|3826.66|3818.66|3825.42|3817.42|32
1620501450000|2021-05-08 19:17:30|3825.42|3817.42|3825.39|3817.39|3826.14|3818.14|3825.39|3817.39|26
1620501460000|2021-05-08 19:17:40|3825.19|3817.19|3827.15|3819.15|3827.69|3819.69|3825.19|3817.19|34
1620501470000|2021-05-08 19:17:50|3827.12|3819.12|3828.22|3820.22|3828.81|3820.81|3827.09|3819.09|38
1620501480000|2021-05-08 19:18:00|3827.74|3819.74|3828.97|3820.97|3828.97|3820.97|3827.68|3819.68|34
1620501490000|2021-05-08 19:18:10|3829.02|3821.02|3830.36|3822.36|3830.36|3822.36|3829.02|3821.02|29
1620501500000|2021-05-08 19:18:20|3830.37|3822.37|3830.56|3822.56|3831.48|3823.48|3830.18|3822.18|32
1620501510000|2021-05-08 19:18:30|3830.43|3822.43|3830.38|3822.38|3830.5|3822.5|3830.32|3822.32|31
1620501520000|2021-05-08 19:18:40|3830.5|3822.5|3830.52|3822.52|3830.89|3822.89|3830.35|3822.35|33
1620501530000|2021-05-08 19:18:50|3830.49|3822.49|3831.21|3823.21|3831.21|3823.21|3830.36|3822.36|29
1620501540000|2021-05-08 19:19:00|3831.31|3823.31|3832.74|3824.74|3832.74|3824.74|3831.31|3823.31|16
1620501550000|2021-05-08 19:19:10|3832.92|3824.92|3832.29|3824.29|3832.98|3824.98|3831.89|3823.89|30
1620501560000|2021-05-08 19:19:20|3832.3|3824.3|3832.39|3824.39|3832.62|3824.62|3831.99|3823.99|30
1620501570000|2021-05-08 19:19:30|3832.46|3824.46|3832.23|3824.23|3832.47|3824.47|3832.19|3824.19|23
1620501580000|2021-05-08 19:19:40|3832.24|3824.24|3831.86|3823.86|3832.24|3824.24|3831.76|3823.76|24
1620501590000|2021-05-08 19:19:50|3831.89|3823.89|3832.1|3824.1|3832.11|3824.11|3831.78|3823.78|21
1620501600000|2021-05-08 19:20:00|3832.01|3824.01|3832.49|3824.49|3832.49|3824.49|3831.69|3823.69|26
1620501610000|2021-05-08 19:20:10|3832.5|3824.5|3831.93|3823.93|3832.5|3824.5|3831.91|3823.91|29
1620501620000|2021-05-08 19:20:20|3831.95|3823.95|3831.94|3823.94|3832.26|3824.26|3831.65|3823.65|27
1620501630000|2021-05-08 19:20:30|3831.93|3823.93|3831.79|3823.79|3831.97|3823.97|3831.71|3823.71|25
1620501640000|2021-05-08 19:20:40|3831.78|3823.78|3831.83|3823.83|3832.06|3824.06|3831.78|3823.78|25
1620501650000|2021-05-08 19:20:50|3831.92|3823.92|3832.28|3824.28|3832.43|3824.43|3831.92|3823.92|28
1620501660000|2021-05-08 19:21:00|3832.26|3824.26|3832.77|3824.77|3832.8|3824.8|3832.2|3824.2|25
1620501670000|2021-05-08 19:21:10|3832.76|3824.76|3832.76|3824.76|3832.77|3824.77|3832.68|3824.68|17
1620501680000|2021-05-08 19:21:20|3832.77|3824.77|3832.62|3824.62|3833.03|3825.03|3832.62|3824.62|28
1620501690000|2021-05-08 19:21:30|3832.68|3824.68|3832.61|3824.61|3832.9|3824.9|3832.51|3824.51|22
1620501700000|2021-05-08 19:21:40|3832.62|3824.62|3832.7|3824.7|3832.78|3824.78|3832.53|3824.53|18
1620501710000|2021-05-08 19:21:50|3832.54|3824.54|3831.8|3823.8|3832.54|3824.54|3831.64|3823.64|34
1620501720000|2021-05-08 19:22:00|3831.81|3823.81|3831.62|3823.62|3831.84|3823.84|3831.57|3823.57|25
1620501730000|2021-05-08 19:22:10|3831.57|3823.57|3831.54|3823.54|3831.79|3823.79|3831.43|3823.43|27
1620501740000|2021-05-08 19:22:20|3831.56|3823.56|3832.12|3824.12|3832.49|3824.49|3831.51|3823.51|32
1620501750000|2021-05-08 19:22:30|3832.09|3824.09|3831.52|3823.52|3832.09|3824.09|3831.44|3823.44|25
1620501760000|2021-05-08 19:22:40|3831.51|3823.51|3829.39|3821.39|3831.83|3823.83|3829.39|3821.39|34
1620501770000|2021-05-08 19:22:50|3829.37|3821.37|3828.73|3820.73|3829.7|3821.7|3828.61|3820.61|33
1620501780000|2021-05-08 19:23:00|3828.75|3820.75|3828.53|3820.53|3829.25|3821.25|3828.53|3820.53|35
1620501790000|2021-05-08 19:23:10|3828.52|3820.52|3827.95|3819.95|3828.52|3820.52|3827.25|3819.25|32
1620501800000|2021-05-08 19:23:20|3828|3820|3827.79|3819.79|3828|3820|3827.78|3819.78|34
1620501810000|2021-05-08 19:23:30|3827.77|3819.77|3827.83|3819.83|3827.9|3819.9|3827.72|3819.72|25
1620501820000|2021-05-08 19:23:40|3827.75|3819.75|3828.03|3820.03|3828.03|3820.03|3827.6|3819.6|23
1620501830000|2021-05-08 19:23:50|3828.02|3820.02|3828.73|3820.73|3828.95|3820.95|3827.94|3819.94|29
1620501840000|2021-05-08 19:24:00|3828.78|3820.78|3829.16|3821.16|3829.32|3821.32|3828.77|3820.77|29
1620501850000|2021-05-08 19:24:10|3829.21|3821.21|3827.88|3819.88|3829.22|3821.22|3827.88|3819.88|33
1620501860000|2021-05-08 19:24:20|3827.81|3819.81|3827|3819|3827.87|3819.87|3827|3819|27
1620501870000|2021-05-08 19:24:30|3826.92|3818.92|3825.12|3817.12|3826.92|3818.92|3825.07|3817.07|25
1620501880000|2021-05-08 19:24:40|3825.04|3817.04|3824.36|3816.36|3825.63|3817.63|3824.33|3816.33|34
1620501890000|2021-05-08 19:24:50|3824.28|3816.28|3824.48|3816.48|3825.55|3817.55|3824.18|3816.18|34
1620501900000|2021-05-08 19:25:00|3824.58|3816.58|3823.32|3815.32|3824.86|3816.86|3823.3|3815.3|35
1620501910000|2021-05-08 19:25:10|3823.29|3815.29|3821.21|3813.21|3823.32|3815.32|3821.08|3813.08|35
1620501920000|2021-05-08 19:25:20|3821.51|3813.51|3818.71|3810.71|3821.51|3813.51|3818.71|3810.71|35
1620501930000|2021-05-08 19:25:30|3818.72|3810.72|3817.3|3809.3|3818.85|3810.85|3816.35|3808.35|34
1620501940000|2021-05-08 19:25:40|3817.32|3809.32|3814.68|3806.68|3817.39|3809.39|3814.44|3806.44|38
1620501950000|2021-05-08 19:25:50|3814.72|3806.72|3814.43|3806.43|3814.72|3806.72|3814.02|3806.02|30
1620501960000|2021-05-08 19:26:00|3814.61|3806.61|3817|3809|3817.86|3809.86|3814.39|3806.39|37
1620501970000|2021-05-08 19:26:10|3816.98|3808.98|3815.19|3807.19|3817.8|3809.8|3815.19|3807.19|36
1620501980000|2021-05-08 19:26:20|3815.08|3807.08|3813.69|3805.69|3815.35|3807.35|3813.69|3805.69|37
1620501990000|2021-05-08 19:26:30|3813.7|3805.7|3813.47|3805.47|3814.23|3806.23|3813.47|3805.47|35
1620502000000|2021-05-08 19:26:40|3813.46|3805.46|3809.29|3801.29|3813.46|3805.46|3807.98|3799.98|38
1620502010000|2021-05-08 19:26:50|3809.59|3801.59|3809.62|3801.62|3810.06|3802.06|3808.26|3800.26|36
1620502020000|2021-05-08 19:27:00|3809.54|3801.54|3809.33|3801.33|3810.27|3802.27|3809.33|3801.33|38
1620502030000|2021-05-08 19:27:10|3809.35|3801.35|3808.29|3800.29|3809.35|3801.35|3807.43|3799.43|36
1620502040000|2021-05-08 19:27:20|3808.51|3800.51|3809.2|3801.2|3809.68|3801.68|3808.49|3800.49|37
1620502050000|2021-05-08 19:27:30|3809.45|3801.45|3813.83|3805.83|3814.02|3806.02|3809.45|3801.45|36
1620502060000|2021-05-08 19:27:40|3813.41|3805.41|3813.56|3805.56|3813.96|3805.96|3811.56|3803.56|37
1620502070000|2021-05-08 19:27:50|3813.36|3805.36|3814.8|3806.8|3815.01|3807.01|3812.82|3804.82|35
1620502080000|2021-05-08 19:28:00|3814.63|3806.63|3815.85|3807.85|3815.85|3807.85|3814.23|3806.23|40
1620502090000|2021-05-08 19:28:10|3815.96|3807.96|3819.13|3811.13|3819.36|3811.36|3815.96|3807.96|34
1620502100000|2021-05-08 19:28:20|3819.2|3811.2|3818.88|3810.88|3819.95|3811.95|3818.72|3810.72|35
1620502110000|2021-05-08 19:28:30|3819.07|3811.07|3820.9|3812.9|3820.98|3812.98|3818.24|3810.24|35
1620502120000|2021-05-08 19:28:40|3820.93|3812.93|3820.92|3812.92|3822.1|3814.1|3820.59|3812.59|31
1620502130000|2021-05-08 19:28:50|3820.86|3812.86|3821.26|3813.26|3821.64|3813.64|3820.41|3812.41|35
1620502140000|2021-05-08 19:29:00|3821.45|3813.45|3820.79|3812.79|3821.45|3813.45|3820.63|3812.63|32
1620502150000|2021-05-08 19:29:10|3820.94|3812.94|3819.21|3811.21|3821.25|3813.25|3818.65|3810.65|37
1620502160000|2021-05-08 19:29:20|3819.24|3811.24|3819.06|3811.06|3819.25|3811.25|3818.98|3810.98|30
1620502170000|2021-05-08 19:29:30|3819.16|3811.16|3818.72|3810.72|3819.16|3811.16|3818.6|3810.6|25
1620502180000|2021-05-08 19:29:40|3818.63|3810.63|3820.85|3812.85|3820.85|3812.85|3818.57|3810.57|32
1620502190000|2021-05-08 19:29:50|3821.16|3813.16|3818.18|3810.18|3821.16|3813.16|3817.16|3809.16|40
1620502200000|2021-05-08 19:30:00|3818.24|3810.24|3818.76|3810.76|3818.87|3810.87|3817.17|3809.17|39
1620502210000|2021-05-08 19:30:10|3818.69|3810.69|3821.46|3813.46|3821.73|3813.73|3818.69|3810.69|36
1620502220000|2021-05-08 19:30:20|3821.09|3813.09|3822.7|3814.7|3822.79|3814.79|3820.6|3812.6|35
1620502230000|2021-05-08 19:30:30|3822.56|3814.56|3826.09|3818.09|3826.15|3818.15|3822.56|3814.56|35
1620502240000|2021-05-08 19:30:40|3826.06|3818.06|3825.65|3817.65|3826.15|3818.15|3825.65|3817.65|29
1620502250000|2021-05-08 19:30:50|3825.15|3817.15|3824.01|3816.01|3825.19|3817.19|3824.01|3816.01|31
1620502260000|2021-05-08 19:31:00|3823.93|3815.93|3824.03|3816.03|3824.21|3816.21|3823.84|3815.84|26
1620502270000|2021-05-08 19:31:10|3824.17|3816.17|3825.85|3817.85|3825.93|3817.93|3824.15|3816.15|35
1620502280000|2021-05-08 19:31:20|3825.86|3817.86|3825.44|3817.44|3825.89|3817.89|3825.07|3817.07|34
1620502290000|2021-05-08 19:31:30|3825.56|3817.56|3825.35|3817.35|3825.66|3817.66|3825.3|3817.3|27
1620502300000|2021-05-08 19:31:40|3825.29|3817.29|3825.21|3817.21|3825.36|3817.36|3825.2|3817.2|23
1620502310000|2021-05-08 19:31:50|3825.12|3817.12|3824.26|3816.26|3825.12|3817.12|3824.13|3816.13|32
1620502320000|2021-05-08 19:32:00|3824.23|3816.23|3824.19|3816.19|3824.45|3816.45|3824.17|3816.17|23
1620502330000|2021-05-08 19:32:10|3824.27|3816.27|3824.4|3816.4|3824.45|3816.45|3824.26|3816.26|31
1620502340000|2021-05-08 19:32:20|3824.42|3816.42|3824.63|3816.63|3824.69|3816.69|3824.42|3816.42|28
1620502350000|2021-05-08 19:32:30|3824.52|3816.52|3822.33|3814.33|3824.55|3816.55|3822.33|3814.33|30
1620502360000|2021-05-08 19:32:40|3821.96|3813.96|3820.25|3812.25|3822.07|3814.07|3819.95|3811.95|32
1620502370000|2021-05-08 19:32:50|3820.28|3812.28|3820.13|3812.13|3820.58|3812.58|3819.76|3811.76|33
1620502380000|2021-05-08 19:33:00|3820.16|3812.16|3822.63|3814.63|3822.91|3814.91|3819.97|3811.97|31
1620502390000|2021-05-08 19:33:10|3822.62|3814.62|3822.77|3814.77|3822.78|3814.78|3822.21|3814.21|17
1620502400000|2021-05-08 19:33:20|3822.78|3814.78|3820.76|3812.76|3822.83|3814.83|3820.76|3812.76|30
1620502410000|2021-05-08 19:33:30|3820.65|3812.65|3820.86|3812.86|3821.05|3813.05|3819.94|3811.94|34
1620502420000|2021-05-08 19:33:40|3820.67|3812.67|3820.54|3812.54|3821.05|3813.05|3820.32|3812.32|32
1620502430000|2021-05-08 19:33:50|3820.53|3812.53|3819.93|3811.93|3820.89|3812.89|3819.81|3811.81|34
1620502440000|2021-05-08 19:34:00|3819.91|3811.91|3819.88|3811.88|3820.63|3812.63|3819.88|3811.88|30
1620502450000|2021-05-08 19:34:10|3819.81|3811.81|3819.79|3811.79|3819.9|3811.9|3819.63|3811.63|27
1620502460000|2021-05-08 19:34:20|3819.77|3811.77|3817.77|3809.77|3819.77|3811.77|3817.08|3809.08|32
1620502470000|2021-05-08 19:34:30|3817.66|3809.66|3816.51|3808.51|3817.72|3809.72|3816.06|3808.06|31
1620502480000|2021-05-08 19:34:40|3816.54|3808.54|3816.55|3808.55|3816.7|3808.7|3816.03|3808.03|32
1620502490000|2021-05-08 19:34:50|3816.36|3808.36|3815.27|3807.27|3816.36|3808.36|3815.24|3807.24|30
1620502500000|2021-05-08 19:35:00|3815.24|3807.24|3817.41|3809.41|3817.42|3809.42|3814.53|3806.53|37
1620502510000|2021-05-08 19:35:10|3816.75|3808.75|3817.5|3809.5|3817.84|3809.84|3816.44|3808.44|37
1620502520000|2021-05-08 19:35:20|3817.76|3809.76|3820.67|3812.67|3821.79|3813.79|3817.76|3809.76|36
1620502530000|2021-05-08 19:35:30|3820.76|3812.76|3820.57|3812.57|3821|3813|3820.03|3812.03|39
1620502540000|2021-05-08 19:35:40|3820.53|3812.53|3819.22|3811.22|3820.59|3812.59|3819.16|3811.16|33
1620502550000|2021-05-08 19:35:50|3819.27|3811.27|3822.91|3814.91|3823.08|3815.08|3819.27|3811.27|37
1620502560000|2021-05-08 19:36:00|3822.98|3814.98|3821.59|3813.59|3823.04|3815.04|3821.54|3813.54|34
1620502570000|2021-05-08 19:36:10|3821.6|3813.6|3820.88|3812.88|3821.6|3813.6|3820.7|3812.7|25
1620502580000|2021-05-08 19:36:20|3820.83|3812.83|3820.86|3812.86|3820.91|3812.91|3820.5|3812.5|25
1620502590000|2021-05-08 19:36:30|3820.9|3812.9|3821.33|3813.33|3821.4|3813.4|3820.78|3812.78|34
1620502600000|2021-05-08 19:36:40|3821.34|3813.34|3821.03|3813.03|3821.34|3813.34|3820.73|3812.73|30
1620502610000|2021-05-08 19:36:50|3821.02|3813.02|3821.03|3813.03|3821.13|3813.13|3820.69|3812.69|34
1620502620000|2021-05-08 19:37:00|3821.12|3813.12|3821.38|3813.38|3821.38|3813.38|3821.03|3813.03|27
1620502630000|2021-05-08 19:37:10|3821.46|3813.46|3823.32|3815.32|3823.38|3815.38|3821.46|3813.46|33
1620502640000|2021-05-08 19:37:20|3823.37|3815.37|3821.81|3813.81|3823.39|3815.39|3821.56|3813.56|33
1620502650000|2021-05-08 19:37:30|3821.79|3813.79|3820.76|3812.76|3821.86|3813.86|3820.76|3812.76|33
1620502660000|2021-05-08 19:37:40|3820.41|3812.41|3820.91|3812.91|3821.36|3813.36|3820.38|3812.38|33
1620502670000|2021-05-08 19:37:50|3820.93|3812.93|3821.26|3813.26|3821.32|3813.32|3820.93|3812.93|30
1620502680000|2021-05-08 19:38:00|3821.27|3813.27|3821.3|3813.3|3821.36|3813.36|3821.2|3813.2|31
1620502690000|2021-05-08 19:38:10|3821.29|3813.29|3821.49|3813.49|3821.78|3813.78|3821.29|3813.29|31
1620502700000|2021-05-08 19:38:20|3821.52|3813.52|3821.84|3813.84|3821.88|3813.88|3821.48|3813.48|27
1620502710000|2021-05-08 19:38:30|3822.21|3814.21|3821.9|3813.9|3822.22|3814.22|3821.9|3813.9|30
1620502720000|2021-05-08 19:38:40|3821.92|3813.92|3821.73|3813.73|3821.92|3813.92|3821.53|3813.53|30
1620502730000|2021-05-08 19:38:50|3821.72|3813.72|3820.77|3812.77|3821.72|3813.72|3820.74|3812.74|30
1620502740000|2021-05-08 19:39:00|3820.76|3812.76|3820.99|3812.99|3821|3813|3820.71|3812.71|18
1620502750000|2021-05-08 19:39:10|3821.05|3813.05|3820.84|3812.84|3821.07|3813.07|3820.64|3812.64|26
1620502760000|2021-05-08 19:39:20|3820.81|3812.81|3820.41|3812.41|3820.81|3812.81|3820.4|3812.4|26
1620502770000|2021-05-08 19:39:30|3820.39|3812.39|3820.64|3812.64|3820.65|3812.65|3820.32|3812.32|24
1620502780000|2021-05-08 19:39:40|3820.68|3812.68|3819.82|3811.82|3820.68|3812.68|3819.82|3811.82|18
1620502790000|2021-05-08 19:39:50|3819.79|3811.79|3817.84|3809.84|3819.9|3811.9|3817.84|3809.84|22
1620502800000|2021-05-08 19:40:00|3817.8|3809.8|3817.03|3809.03|3819|3811|3817.03|3809.03|37
1620502810000|2021-05-08 19:40:10|3816.25|3808.25|3815.62|3807.62|3816.25|3808.25|3814.4|3806.4|30
1620502820000|2021-05-08 19:40:20|3815.67|3807.67|3814.84|3806.84|3815.76|3807.76|3814.66|3806.66|34
1620502830000|2021-05-08 19:40:30|3814.85|3806.85|3813.88|3805.88|3815.15|3807.15|3813.85|3805.85|38
1620502840000|2021-05-08 19:40:40|3813.72|3805.72|3812.16|3804.16|3813.72|3805.72|3812.16|3804.16|34
1620502850000|2021-05-08 19:40:50|3812.23|3804.23|3812.46|3804.46|3812.62|3804.62|3811.87|3803.87|37
1620502860000|2021-05-08 19:41:00|3812.47|3804.47|3812.56|3804.56|3812.56|3804.56|3812.15|3804.15|31
1620502870000|2021-05-08 19:41:10|3812.59|3804.59|3812.08|3804.08|3812.59|3804.59|3812.03|3804.03|20
1620502880000|2021-05-08 19:41:20|3812.05|3804.05|3810.63|3802.63|3812.09|3804.09|3810.63|3802.63|33
1620502890000|2021-05-08 19:41:30|3810.59|3802.59|3811.4|3803.4|3811.48|3803.48|3810.5|3802.5|33
1620502900000|2021-05-08 19:41:40|3811.36|3803.36|3812.31|3804.31|3812.36|3804.36|3811.27|3803.27|34
1620502910000|2021-05-08 19:41:50|3812.36|3804.36|3812.19|3804.19|3812.79|3804.79|3811.97|3803.97|31
1620502920000|2021-05-08 19:42:00|3812.28|3804.28|3813.82|3805.82|3813.82|3805.82|3812.28|3804.28|33
1620502930000|2021-05-08 19:42:10|3814.53|3806.53|3813.15|3805.15|3815.01|3807.01|3813.15|3805.15|32
1620502940000|2021-05-08 19:42:20|3813.23|3805.23|3813.52|3805.52|3813.59|3805.59|3813.19|3805.19|30
1620502950000|2021-05-08 19:42:30|3813.51|3805.51|3814.11|3806.11|3814.64|3806.64|3813.48|3805.48|27
1620502960000|2021-05-08 19:42:40|3814|3806|3813.95|3805.95|3814.04|3806.04|3813.68|3805.68|26
1620502970000|2021-05-08 19:42:50|3814.02|3806.02|3813.8|3805.8|3814.02|3806.02|3813.62|3805.62|27
1620502980000|2021-05-08 19:43:00|3813.86|3805.86|3813.84|3805.84|3813.99|3805.99|3813.76|3805.76|21
1620502990000|2021-05-08 19:43:10|3814.04|3806.04|3814.12|3806.12|3815.2|3807.2|3813.81|3805.81|30
1620503000000|2021-05-08 19:43:20|3814.25|3806.25|3812.56|3804.56|3814.25|3806.25|3812.42|3804.42|27
1620503010000|2021-05-08 19:43:30|3812.6|3804.6|3812.95|3804.95|3812.96|3804.96|3812.6|3804.6|31
1620503020000|2021-05-08 19:43:40|3812.93|3804.93|3811.25|3803.25|3813.11|3805.11|3811.21|3803.21|34
1620503030000|2021-05-08 19:43:50|3811.31|3803.31|3808.78|3800.78|3811.9|3803.9|3808.78|3800.78|38
1620503040000|2021-05-08 19:44:00|3808.52|3800.52|3809.05|3801.05|3809.15|3801.15|3807.79|3799.79|39
1620503050000|2021-05-08 19:44:10|3809.03|3801.03|3806.42|3798.42|3809.03|3801.03|3806.42|3798.42|31
1620503060000|2021-05-08 19:44:20|3806.41|3798.41|3796.97|3788.97|3806.42|3798.42|3796.97|3788.97|28
1620503070000|2021-05-08 19:44:30|3797.03|3789.03|3796.03|3788.03|3797.03|3789.03|3793.09|3785.09|39
1620503080000|2021-05-08 19:44:40|3796.29|3788.29|3801.39|3793.39|3801.39|3793.39|3796.29|3788.29|40
1620503090000|2021-05-08 19:44:50|3801.37|3793.37|3801.64|3793.64|3802.37|3794.37|3801.36|3793.36|36
1620503100000|2021-05-08 19:45:00|3801.63|3793.63|3801.38|3793.38|3801.71|3793.71|3801.15|3793.15|28
1620503110000|2021-05-08 19:45:10|3801.37|3793.37|3804.92|3796.92|3805.29|3797.29|3801.37|3793.37|38
1620503120000|2021-05-08 19:45:20|3804.8|3796.8|3806.34|3798.34|3806.34|3798.34|3804.3|3796.3|36
1620503130000|2021-05-08 19:45:30|3806.07|3798.07|3803.71|3795.71|3806.53|3798.53|3803.71|3795.71|34
1620503140000|2021-05-08 19:45:40|3804.02|3796.02|3805.72|3797.72|3806.66|3798.66|3804.02|3796.02|35
1620503150000|2021-05-08 19:45:50|3806.22|3798.22|3806.09|3798.09|3806.61|3798.61|3804.91|3796.91|34
1620503160000|2021-05-08 19:46:00|3805.61|3797.61|3806.69|3798.69|3806.88|3798.88|3805.61|3797.61|30
1620503170000|2021-05-08 19:46:10|3806.85|3798.85|3806.14|3798.14|3807.14|3799.14|3806.14|3798.14|30
1620503180000|2021-05-08 19:46:20|3806.18|3798.18|3804.62|3796.62|3806.18|3798.18|3804.31|3796.31|30
1620503190000|2021-05-08 19:46:30|3804.68|3796.68|3802.88|3794.88|3804.74|3796.74|3802.74|3794.74|28
1620503200000|2021-05-08 19:46:40|3803|3795|3803.62|3795.62|3803.62|3795.62|3801.84|3793.84|40
1620503210000|2021-05-08 19:46:50|3803.89|3795.89|3804.07|3796.07|3805.67|3797.67|3803.56|3795.56|37
1620503220000|2021-05-08 19:47:00|3804.06|3796.06|3804.23|3796.23|3804.58|3796.58|3803.98|3795.98|33
1620503230000|2021-05-08 19:47:10|3804.32|3796.32|3803.06|3795.06|3804.57|3796.57|3802.43|3794.43|28
1620503240000|2021-05-08 19:47:20|3803.46|3795.46|3803.35|3795.35|3803.83|3795.83|3803.24|3795.24|36
1620503250000|2021-05-08 19:47:30|3803.37|3795.37|3801.86|3793.86|3803.38|3795.38|3801.68|3793.68|29
1620503260000|2021-05-08 19:47:40|3801.89|3793.89|3801.01|3793.01|3802.08|3794.08|3801.01|3793.01|38
1620503270000|2021-05-08 19:47:50|3800.85|3792.85|3797.11|3789.11|3800.87|3792.87|3796.6|3788.6|38
1620503280000|2021-05-08 19:48:00|3797.16|3789.16|3795.41|3787.41|3797.16|3789.16|3795.16|3787.16|30
1620503290000|2021-05-08 19:48:10|3795.77|3787.77|3794.74|3786.74|3795.95|3787.95|3794.49|3786.49|35
1620503300000|2021-05-08 19:48:20|3794.83|3786.83|3794.43|3786.43|3795.77|3787.77|3794|3786|37
1620503310000|2021-05-08 19:48:30|3794.28|3786.28|3789.13|3781.13|3794.28|3786.28|3789.13|3781.13|37
1620503320000|2021-05-08 19:48:40|3789.24|3781.24|3790.05|3782.05|3791.26|3783.26|3788.49|3780.49|38
1620503330000|2021-05-08 19:48:50|3790.04|3782.04|3787.49|3779.49|3791.01|3783.01|3787.49|3779.49|39
1620503340000|2021-05-08 19:49:00|3787.56|3779.56|3788.45|3780.45|3789.23|3781.23|3787.56|3779.56|39
1620503350000|2021-05-08 19:49:10|3788.64|3780.64|3791.11|3783.11|3791.56|3783.56|3788.64|3780.64|40
1620503360000|2021-05-08 19:49:20|3791.3|3783.3|3791.8|3783.8|3792.23|3784.23|3791.24|3783.24|34
1620503370000|2021-05-08 19:49:30|3791.98|3783.98|3792.35|3784.35|3792.94|3784.94|3791.48|3783.48|32
1620503380000|2021-05-08 19:49:40|3792.34|3784.34|3793.51|3785.51|3793.51|3785.51|3792.34|3784.34|33
1620503390000|2021-05-08 19:49:50|3793.23|3785.23|3793.48|3785.48|3794.46|3786.46|3793.02|3785.02|30
1620503400000|2021-05-08 19:50:00|3793.97|3785.97|3797.07|3789.07|3797.22|3789.22|3793.79|3785.79|28
1620503410000|2021-05-08 19:50:10|3797.09|3789.09|3797.93|3789.93|3797.93|3789.93|3796.77|3788.77|31
1620503420000|2021-05-08 19:50:20|3797.92|3789.92|3800.97|3792.97|3800.97|3792.97|3797.92|3789.92|35
1620503430000|2021-05-08 19:50:30|3801.16|3793.16|3802.1|3794.1|3802.68|3794.68|3801.16|3793.16|38
1620503440000|2021-05-08 19:50:40|3802.15|3794.15|3802.41|3794.41|3802.78|3794.78|3801.92|3793.92|38
1620503450000|2021-05-08 19:50:50|3802.32|3794.32|3802.89|3794.89|3802.89|3794.89|3800.68|3792.68|35
1620503460000|2021-05-08 19:51:00|3802.86|3794.86|3802.8|3794.8|3803.06|3795.06|3802.56|3794.56|35
1620503470000|2021-05-08 19:51:10|3802.84|3794.84|3802.3|3794.3|3803.16|3795.16|3802.28|3794.28|35
1620503480000|2021-05-08 19:51:20|3802.26|3794.26|3798.88|3790.88|3802.38|3794.38|3798.88|3790.88|39
1620503490000|2021-05-08 19:51:30|3798.58|3790.58|3799.86|3791.86|3799.86|3791.86|3797.44|3789.44|38
1620503500000|2021-05-08 19:51:40|3799.89|3791.89|3799.14|3791.14|3799.9|3791.9|3798.82|3790.82|37
1620503510000|2021-05-08 19:51:50|3799.15|3791.15|3799.46|3791.46|3799.46|3791.46|3799.07|3791.07|31
1620503520000|2021-05-08 19:52:00|3799.41|3791.41|3796.65|3788.65|3799.48|3791.48|3796.65|3788.65|34
1620503530000|2021-05-08 19:52:10|3796.58|3788.58|3795.03|3787.03|3796.58|3788.58|3792.56|3784.56|40
1620503540000|2021-05-08 19:52:20|3795.02|3787.02|3798.1|3790.1|3798.12|3790.12|3794.81|3786.81|38
1620503550000|2021-05-08 19:52:30|3798.11|3790.11|3800.45|3792.45|3800.52|3792.52|3798.11|3790.11|24
1620503560000|2021-05-08 19:52:40|3800.52|3792.52|3801.8|3793.8|3801.8|3793.8|3800.52|3792.52|33
1620503570000|2021-05-08 19:52:50|3801.72|3793.72|3803.26|3795.26|3803.26|3795.26|3801.55|3793.55|32
1620503580000|2021-05-08 19:53:00|3803.21|3795.21|3805.5|3797.5|3805.68|3797.68|3803.03|3795.03|33
1620503590000|2021-05-08 19:53:10|3805.24|3797.24|3805.47|3797.47|3806.72|3798.72|3804.98|3796.98|33
1620503600000|2021-05-08 19:53:20|3805.05|3797.05|3804.87|3796.87|3805.05|3797.05|3802.98|3794.98|38
1620503610000|2021-05-08 19:53:30|3804.8|3796.8|3805.39|3797.39|3805.39|3797.39|3804.8|3796.8|25
1620503620000|2021-05-08 19:53:40|3805.4|3797.4|3805.54|3797.54|3806.04|3798.04|3805.32|3797.32|31
1620503630000|2021-05-08 19:53:50|3805.18|3797.18|3804.83|3796.83|3805.18|3797.18|3804.1|3796.1|24
1620503640000|2021-05-08 19:54:00|3804.81|3796.81|3806.06|3798.06|3806.06|3798.06|3804.76|3796.76|26
1620503650000|2021-05-08 19:54:10|3805.78|3797.78|3805.96|3797.96|3806.05|3798.05|3805.55|3797.55|37
1620503660000|2021-05-08 19:54:20|3806.03|3798.03|3807.69|3799.69|3808.08|3800.08|3806.03|3798.03|37
1620503670000|2021-05-08 19:54:30|3807.65|3799.65|3807.45|3799.45|3807.65|3799.65|3807.13|3799.13|28
1620503680000|2021-05-08 19:54:40|3807.46|3799.46|3808|3800|3808.07|3800.07|3807.38|3799.38|30
1620503690000|2021-05-08 19:54:50|3807.99|3799.99|3808.21|3800.21|3808.36|3800.36|3807.99|3799.99|30
1620503700000|2021-05-08 19:55:00|3808.19|3800.19|3808.43|3800.43|3808.43|3800.43|3808.18|3800.18|22
1620503710000|2021-05-08 19:55:10|3808.49|3800.49|3808.66|3800.66|3808.8|3800.8|3808.49|3800.49|23
1620503720000|2021-05-08 19:55:20|3808.72|3800.72|3809.03|3801.03|3809.46|3801.46|3808.72|3800.72|24
1620503730000|2021-05-08 19:55:30|3809.09|3801.09|3809.91|3801.91|3809.91|3801.91|3808.99|3800.99|23
1620503740000|2021-05-08 19:55:40|3809.89|3801.89|3811.06|3803.06|3811.06|3803.06|3809.89|3801.89|21
1620503750000|2021-05-08 19:55:50|3811.01|3803.01|3814.54|3806.54|3814.64|3806.64|3811.01|3803.01|34
1620503760000|2021-05-08 19:56:00|3814.66|3806.66|3817.75|3809.75|3817.75|3809.75|3814.47|3806.47|36
1620503770000|2021-05-08 19:56:10|3817.94|3809.94|3813.36|3805.36|3818.22|3810.22|3813.36|3805.36|37
1620503780000|2021-05-08 19:56:20|3812.99|3804.99|3814.35|3806.35|3814.51|3806.51|3812.99|3804.99|33
1620503790000|2021-05-08 19:56:30|3814.37|3806.37|3813.84|3805.84|3814.74|3806.74|3813.6|3805.6|38
1620503800000|2021-05-08 19:56:40|3813.85|3805.85|3814.93|3806.93|3815.15|3807.15|3813.82|3805.82|29
1620503810000|2021-05-08 19:56:50|3814.99|3806.99|3814.36|3806.36|3815.39|3807.39|3814.36|3806.36|35
1620503820000|2021-05-08 19:57:00|3814.34|3806.34|3813.42|3805.42|3814.34|3806.34|3811.8|3803.8|38
1620503830000|2021-05-08 19:57:10|3813.31|3805.31|3814.51|3806.51|3814.51|3806.51|3813.3|3805.3|24
1620503840000|2021-05-08 19:57:20|3814.53|3806.53|3815.3|3807.3|3815.94|3807.94|3814.53|3806.53|31
1620503850000|2021-05-08 19:57:30|3815.17|3807.17|3814.94|3806.94|3815.17|3807.17|3814.53|3806.53|33
1620503860000|2021-05-08 19:57:40|3814.91|3806.91|3813.2|3805.2|3814.95|3806.95|3813.2|3805.2|31
1620503870000|2021-05-08 19:57:50|3813.06|3805.06|3813.17|3805.17|3813.47|3805.47|3813.06|3805.06|35
1620503880000|2021-05-08 19:58:00|3813.14|3805.14|3812.4|3804.4|3813.28|3805.28|3812.38|3804.38|27
1620503890000|2021-05-08 19:58:10|3812.38|3804.38|3810.77|3802.77|3812.38|3804.38|3810.28|3802.28|39
1620503900000|2021-05-08 19:58:20|3810.76|3802.76|3810.74|3802.74|3810.98|3802.98|3810.68|3802.68|21
1620503910000|2021-05-08 19:58:30|3810.75|3802.75|3811.96|3803.96|3811.99|3803.99|3810.75|3802.75|22
1620503920000|2021-05-08 19:58:40|3811.97|3803.97|3812.63|3804.63|3812.64|3804.64|3811.87|3803.87|26
1620503930000|2021-05-08 19:58:50|3812.9|3804.9|3813.78|3805.78|3814|3806|3812.59|3804.59|31
1620503940000|2021-05-08 19:59:00|3813.67|3805.67|3815.88|3807.88|3815.88|3807.88|3813.67|3805.67|36
1620503950000|2021-05-08 19:59:10|3816.04|3808.04|3821.04|3813.04|3821.04|3813.04|3816.04|3808.04|39
1620503960000|2021-05-08 19:59:20|3821.03|3813.03|3821.19|3813.19|3821.4|3813.4|3820.56|3812.56|32
1620503970000|2021-05-08 19:59:30|3821.2|3813.2|3819.24|3811.24|3821.25|3813.25|3818.89|3810.89|38
1620503980000|2021-05-08 19:59:40|3819.32|3811.32|3819.88|3811.88|3820.2|3812.2|3819.05|3811.05|36
1620503990000|2021-05-08 19:59:50|3819.97|3811.97|3819.66|3811.66|3820.88|3812.88|3819.66|3811.66|31
1620504000000|2021-05-08 20:00:00|3819.64|3811.64|3822.4|3814.4|3822.4|3814.4|3819.35|3811.35|36
1620504010000|2021-05-08 20:00:10|3822.42|3814.42|3820.56|3812.56|3823.78|3815.78|3820.56|3812.56|34
1620504020000|2021-05-08 20:00:20|3820.58|3812.58|3821.78|3813.78|3821.99|3813.99|3820.53|3812.53|34
1620504030000|2021-05-08 20:00:30|3821.96|3813.96|3822.14|3814.14|3823.6|3815.6|3821.89|3813.89|35
1620504040000|2021-05-08 20:00:40|3822.15|3814.15|3823.96|3815.96|3824.12|3816.12|3822.15|3814.15|37
1620504050000|2021-05-08 20:00:50|3823.99|3815.99|3824.13|3816.13|3824.25|3816.25|3823.96|3815.96|29
1620504060000|2021-05-08 20:01:00|3824.19|3816.19|3827.03|3819.03|3827.03|3819.03|3824.15|3816.15|33
1620504070000|2021-05-08 20:01:10|3827.16|3819.16|3826.79|3818.79|3827.61|3819.61|3824.88|3816.88|39
1620504080000|2021-05-08 20:01:20|3826.74|3818.74|3826.9|3818.9|3827.83|3819.83|3826.5|3818.5|30
1620504090000|2021-05-08 20:01:30|3826.98|3818.98|3827|3819|3827.12|3819.12|3826.74|3818.74|33
1620504100000|2021-05-08 20:01:40|3827.04|3819.04|3827.62|3819.62|3827.64|3819.64|3827.02|3819.02|27
1620504110000|2021-05-08 20:01:50|3827.58|3819.58|3826.56|3818.56|3827.84|3819.84|3826.48|3818.48|31
1620504120000|2021-05-08 20:02:00|3826.65|3818.65|3827.3|3819.3|3827.32|3819.32|3826.65|3818.65|31
1620504130000|2021-05-08 20:02:10|3827.29|3819.29|3825.38|3817.38|3827.39|3819.39|3825.38|3817.38|27
1620504140000|2021-05-08 20:02:20|3825.15|3817.15|3824.6|3816.6|3825.16|3817.16|3824.6|3816.6|30
1620504150000|2021-05-08 20:02:30|3824.55|3816.55|3822.35|3814.35|3824.57|3816.57|3822.16|3814.16|33
1620504160000|2021-05-08 20:02:40|3822.37|3814.37|3821.72|3813.72|3822.39|3814.39|3821.18|3813.18|38
1620504170000|2021-05-08 20:02:50|3821.74|3813.74|3822.15|3814.15|3823.05|3815.05|3821.74|3813.74|34
1620504180000|2021-05-08 20:03:00|3822.22|3814.22|3823.31|3815.31|3823.69|3815.69|3822.17|3814.17|35
1620504190000|2021-05-08 20:03:10|3823.28|3815.28|3822.88|3814.88|3823.42|3815.42|3822.88|3814.88|26
1620504200000|2021-05-08 20:03:20|3822.86|3814.86|3824.86|3816.86|3825.39|3817.39|3822.76|3814.76|34
1620504210000|2021-05-08 20:03:30|3824.89|3816.89|3825.04|3817.04|3825.05|3817.05|3823.87|3815.87|31
1620504220000|2021-05-08 20:03:40|3825.11|3817.11|3824.49|3816.49|3825.13|3817.13|3824.49|3816.49|25
1620504230000|2021-05-08 20:03:50|3824.34|3816.34|3824.75|3816.75|3824.86|3816.86|3824.34|3816.34|30
1620504240000|2021-05-08 20:04:00|3824.8|3816.8|3825.67|3817.67|3825.67|3817.67|3824.74|3816.74|30
1620504250000|2021-05-08 20:04:10|3825.7|3817.7|3825.87|3817.87|3826.61|3818.61|3825.42|3817.42|32
1620504260000|2021-05-08 20:04:20|3825.93|3817.93|3827.08|3819.08|3827.22|3819.22|3825.9|3817.9|29
1620504270000|2021-05-08 20:04:30|3827.07|3819.07|3827.49|3819.49|3827.67|3819.67|3827.07|3819.07|28
1620504280000|2021-05-08 20:04:40|3827.53|3819.53|3827.41|3819.41|3827.58|3819.58|3827.38|3819.38|29
1620504290000|2021-05-08 20:04:50|3827.42|3819.42|3827.21|3819.21|3827.64|3819.64|3827.04|3819.04|32
1620504300000|2021-05-08 20:05:00|3827.25|3819.25|3826.69|3818.69|3827.62|3819.62|3826.69|3818.69|26
1620504310000|2021-05-08 20:05:10|3826.68|3818.68|3826.4|3818.4|3826.68|3818.68|3826.04|3818.04|33
1620504320000|2021-05-08 20:05:20|3826.37|3818.37|3826.8|3818.8|3826.82|3818.82|3825.8|3817.8|35
1620504330000|2021-05-08 20:05:30|3826.74|3818.74|3826.61|3818.61|3826.74|3818.74|3825.77|3817.77|38
1620504340000|2021-05-08 20:05:40|3826.62|3818.62|3825.76|3817.76|3826.86|3818.86|3825.72|3817.72|30
1620504350000|2021-05-08 20:05:50|3825.73|3817.73|3826.81|3818.81|3827.26|3819.26|3825.73|3817.73|30
1620504360000|2021-05-08 20:06:00|3826.77|3818.77|3825.6|3817.6|3826.77|3818.77|3825.2|3817.2|29
1620504370000|2021-05-08 20:06:10|3825.66|3817.66|3827.35|3819.35|3827.39|3819.39|3825.66|3817.66|31
1620504380000|2021-05-08 20:06:20|3827.33|3819.33|3827.29|3819.29|3827.36|3819.36|3827.21|3819.21|16
1620504390000|2021-05-08 20:06:30|3827.3|3819.3|3827.34|3819.34|3827.52|3819.52|3827.29|3819.29|13
1620504400000|2021-05-08 20:06:40|3827.33|3819.33|3827.73|3819.73|3827.73|3819.73|3827.32|3819.32|28
1620504410000|2021-05-08 20:06:50|3827.75|3819.75|3830.05|3822.05|3830.52|3822.52|3827.71|3819.71|29
1620504420000|2021-05-08 20:07:00|3830.17|3822.17|3830.27|3822.27|3830.69|3822.69|3830.03|3822.03|33
1620504430000|2021-05-08 20:07:10|3830.11|3822.11|3830.14|3822.14|3830.32|3822.32|3829.85|3821.85|33
1620504440000|2021-05-08 20:07:20|3830.12|3822.12|3829.21|3821.21|3830.34|3822.34|3829.21|3821.21|21
1620504450000|2021-05-08 20:07:30|3828.89|3820.89|3826.51|3818.51|3828.89|3820.89|3826.51|3818.51|25
1620504460000|2021-05-08 20:07:40|3826.5|3818.5|3827.01|3819.01|3827.1|3819.1|3826.5|3818.5|33
1620504470000|2021-05-08 20:07:50|3827.02|3819.02|3828.21|3820.21|3828.27|3820.27|3827.02|3819.02|30
1620504480000|2021-05-08 20:08:00|3828.15|3820.15|3828.56|3820.56|3828.72|3820.72|3828.07|3820.07|28
1620504490000|2021-05-08 20:08:10|3828.59|3820.59|3828.17|3820.17|3828.65|3820.65|3828.17|3820.17|31
1620504500000|2021-05-08 20:08:20|3828.16|3820.16|3827.09|3819.09|3828.16|3820.16|3827.02|3819.02|28
1620504510000|2021-05-08 20:08:30|3827.07|3819.07|3828.14|3820.14|3828.37|3820.37|3827.07|3819.07|27
1620504520000|2021-05-08 20:08:40|3828.11|3820.11|3827.73|3819.73|3828.11|3820.11|3827.72|3819.72|24
1620504530000|2021-05-08 20:08:50|3827.64|3819.64|3827.31|3819.31|3827.64|3819.64|3827.05|3819.05|33
1620504540000|2021-05-08 20:09:00|3827.29|3819.29|3827.32|3819.32|3827.44|3819.44|3827.13|3819.13|31
1620504550000|2021-05-08 20:09:10|3827.35|3819.35|3828.27|3820.27|3828.31|3820.31|3827.35|3819.35|35
1620504560000|2021-05-08 20:09:20|3828.3|3820.3|3828.67|3820.67|3828.68|3820.68|3828.3|3820.3|30
1620504570000|2021-05-08 20:09:30|3828.66|3820.66|3827.75|3819.75|3828.66|3820.66|3827.65|3819.65|35
1620504580000|2021-05-08 20:09:40|3827.73|3819.73|3825.31|3817.31|3827.73|3819.73|3825.08|3817.08|30
1620504590000|2021-05-08 20:09:50|3825.3|3817.3|3821.71|3813.71|3825.3|3817.3|3821.31|3813.31|33
1620504600000|2021-05-08 20:10:00|3821.44|3813.44|3820.72|3812.72|3822.25|3814.25|3820.72|3812.72|39
1620504610000|2021-05-08 20:10:10|3820.66|3812.66|3817.79|3809.79|3820.66|3812.66|3817.79|3809.79|36
1620504620000|2021-05-08 20:10:20|3817.72|3809.72|3816.21|3808.21|3818.25|3810.25|3816.21|3808.21|36
1620504630000|2021-05-08 20:10:30|3816.18|3808.18|3814.07|3806.07|3816.18|3808.18|3813.97|3805.97|33
1620504640000|2021-05-08 20:10:40|3814.15|3806.15|3810.97|3802.97|3814.39|3806.39|3810.87|3802.87|34
1620504650000|2021-05-08 20:10:50|3811.01|3803.01|3813.56|3805.56|3813.56|3805.56|3811|3803|38
1620504660000|2021-05-08 20:11:00|3813.7|3805.7|3816.55|3808.55|3816.88|3808.88|3813.7|3805.7|34
1620504670000|2021-05-08 20:11:10|3816.57|3808.57|3819.68|3811.68|3820.77|3812.77|3816.57|3808.57|39
1620504680000|2021-05-08 20:11:20|3819.82|3811.82|3819.69|3811.69|3820.23|3812.23|3817.1|3809.1|36
1620504690000|2021-05-08 20:11:30|3819.65|3811.65|3819.63|3811.63|3819.68|3811.68|3819.23|3811.23|32
1620504700000|2021-05-08 20:11:40|3819.54|3811.54|3819.35|3811.35|3819.54|3811.54|3818.89|3810.89|24
1620504710000|2021-05-08 20:11:50|3819.39|3811.39|3819.28|3811.28|3819.44|3811.44|3818.99|3810.99|20
1620504720000|2021-05-08 20:12:00|3819.29|3811.29|3818.07|3810.07|3819.29|3811.29|3818.07|3810.07|24
1620504730000|2021-05-08 20:12:10|3817.9|3809.9|3817.49|3809.49|3817.9|3809.9|3816.43|3808.43|34
1620504740000|2021-05-08 20:12:20|3817.46|3809.46|3816.98|3808.98|3817.46|3809.46|3816.57|3808.57|38
1620504750000|2021-05-08 20:12:30|3817|3809|3817|3809|3817.22|3809.22|3816.7|3808.7|30
1620504760000|2021-05-08 20:12:40|3817.01|3809.01|3817.66|3809.66|3817.68|3809.68|3816.7|3808.7|31
1620504770000|2021-05-08 20:12:50|3817.61|3809.61|3818.55|3810.55|3818.76|3810.76|3817.61|3809.61|30
1620504780000|2021-05-08 20:13:00|3818.59|3810.59|3821.77|3813.77|3821.77|3813.77|3818.53|3810.53|36
1620504790000|2021-05-08 20:13:10|3821.95|3813.95|3819.73|3811.73|3822.84|3814.84|3819.73|3811.73|35
1620504800000|2021-05-08 20:13:20|3819.59|3811.59|3822.38|3814.38|3822.38|3814.38|3819.54|3811.54|36
1620504810000|2021-05-08 20:13:30|3822.39|3814.39|3824.76|3816.76|3824.97|3816.97|3821.49|3813.49|29
1620504820000|2021-05-08 20:13:40|3825.08|3817.08|3825.04|3817.04|3825.72|3817.72|3824.51|3816.51|29
1620504830000|2021-05-08 20:13:50|3825.87|3817.87|3825.29|3817.29|3826.17|3818.17|3824.63|3816.63|30
1620504840000|2021-05-08 20:14:00|3825.23|3817.23|3823.51|3815.51|3825.35|3817.35|3823.51|3815.51|33
1620504850000|2021-05-08 20:14:10|3823.6|3815.6|3823.6|3815.6|3823.72|3815.72|3823.4|3815.4|34
1620504860000|2021-05-08 20:14:20|3823.58|3815.58|3824.42|3816.42|3824.43|3816.43|3823.48|3815.48|33
1620504870000|2021-05-08 20:14:30|3824.47|3816.47|3824.67|3816.67|3824.97|3816.97|3824.45|3816.45|26
1620504880000|2021-05-08 20:14:40|3824.66|3816.66|3826.77|3818.77|3826.77|3818.77|3824.66|3816.66|36
1620504890000|2021-05-08 20:14:50|3826.83|3818.83|3827.04|3819.04|3827.25|3819.25|3826.71|3818.71|31
1620504900000|2021-05-08 20:15:00|3827.07|3819.07|3826.89|3818.89|3827.28|3819.28|3826.65|3818.65|27
1620504910000|2021-05-08 20:15:10|3826.69|3818.69|3827.54|3819.54|3827.6|3819.6|3826.06|3818.06|34
1620504920000|2021-05-08 20:15:20|3827.7|3819.7|3829.39|3821.39|3829.83|3821.83|3827.61|3819.61|32
1620504930000|2021-05-08 20:15:30|3829.28|3821.28|3827.41|3819.41|3829.71|3821.71|3827.41|3819.41|36
1620504940000|2021-05-08 20:15:40|3827.59|3819.59|3829.21|3821.21|3829.21|3821.21|3827.46|3819.46|30
1620504950000|2021-05-08 20:15:50|3829.17|3821.17|3829.94|3821.94|3830.58|3822.58|3829.17|3821.17|38
1620504960000|2021-05-08 20:16:00|3829.84|3821.84|3830.19|3822.19|3830.27|3822.27|3829.82|3821.82|27
1620504970000|2021-05-08 20:16:10|3830.17|3822.17|3830.36|3822.36|3830.36|3822.36|3830.04|3822.04|30
1620504980000|2021-05-08 20:16:20|3830.33|3822.33|3830.96|3822.96|3830.96|3822.96|3830.13|3822.13|32
1620504990000|2021-05-08 20:16:30|3830.97|3822.97|3832.83|3824.83|3833.2|3825.2|3830.97|3822.97|29
1620505000000|2021-05-08 20:16:40|3832.84|3824.84|3833.71|3825.71|3833.98|3825.98|3832.76|3824.76|31
1620505010000|2021-05-08 20:16:50|3833.78|3825.78|3833.95|3825.95|3834|3826|3833.39|3825.39|32
1620505020000|2021-05-08 20:17:00|3833.94|3825.94|3835.5|3827.5|3835.5|3827.5|3833.94|3825.94|27
1620505030000|2021-05-08 20:17:10|3835.3|3827.3|3837.76|3829.76|3837.85|3829.85|3835.22|3827.22|30
1620505040000|2021-05-08 20:17:20|3837.79|3829.79|3838.09|3830.09|3838.2|3830.2|3837.45|3829.45|37
1620505050000|2021-05-08 20:17:30|3838.08|3830.08|3839.02|3831.02|3839.02|3831.02|3838.05|3830.05|22
1620505060000|2021-05-08 20:17:40|3838.86|3830.86|3838.05|3830.05|3838.9|3830.9|3838.02|3830.02|32
1620505070000|2021-05-08 20:17:50|3838.04|3830.04|3838.41|3830.41|3839.38|3831.38|3838.04|3830.04|33
1620505080000|2021-05-08 20:18:00|3838.26|3830.26|3837.13|3829.13|3838.29|3830.29|3836.07|3828.07|37
1620505090000|2021-05-08 20:18:10|3837.11|3829.11|3841.34|3833.34|3841.41|3833.41|3836.92|3828.92|38
1620505100000|2021-05-08 20:18:20|3841.28|3833.28|3841.52|3833.52|3842.08|3834.08|3841.14|3833.14|28
1620505110000|2021-05-08 20:18:30|3841.54|3833.54|3841.36|3833.36|3841.98|3833.98|3841.03|3833.03|29
1620505120000|2021-05-08 20:18:40|3841.16|3833.16|3841.27|3833.27|3841.34|3833.34|3840.94|3832.94|37
1620505130000|2021-05-08 20:18:50|3841.28|3833.28|3843.29|3835.29|3843.31|3835.31|3841.28|3833.28|32
1620505140000|2021-05-08 20:19:00|3843.32|3835.32|3844.69|3836.69|3844.79|3836.79|3843.32|3835.32|35
1620505150000|2021-05-08 20:19:10|3844.58|3836.58|3847.13|3839.13|3847.32|3839.32|3844.19|3836.19|37
1620505160000|2021-05-08 20:19:20|3846.89|3838.89|3848.06|3840.06|3848.19|3840.19|3846.89|3838.89|34
1620505170000|2021-05-08 20:19:30|3848.05|3840.05|3849.32|3841.32|3849.44|3841.44|3847.7|3839.7|34
1620505180000|2021-05-08 20:19:40|3849.33|3841.33|3847.73|3839.73|3849.51|3841.51|3847.73|3839.73|34
1620505190000|2021-05-08 20:19:50|3847.65|3839.65|3848.99|3840.99|3849.32|3841.32|3847.07|3839.07|38
1620505200000|2021-05-08 20:20:00|3848.98|3840.98|3848.6|3840.6|3848.99|3840.99|3848.4|3840.4|25
1620505210000|2021-05-08 20:20:10|3848.58|3840.58|3848.92|3840.92|3848.92|3840.92|3848.58|3840.58|18
1620505220000|2021-05-08 20:20:20|3848.95|3840.95|3850.23|3842.23|3850.23|3842.23|3848.95|3840.95|26
1620505230000|2021-05-08 20:20:30|3850.16|3842.16|3850.95|3842.95|3850.96|3842.96|3850.11|3842.11|24
1620505240000|2021-05-08 20:20:40|3850.99|3842.99|3851.26|3843.26|3851.35|3843.35|3850.99|3842.99|12
1620505250000|2021-05-08 20:20:50|3851.25|3843.25|3854.37|3846.37|3854.48|3846.48|3851.14|3843.14|30
1620505260000|2021-05-08 20:21:00|3855.28|3847.28|3858.47|3850.47|3858.95|3850.95|3855.28|3847.28|34
1620505270000|2021-05-08 20:21:10|3858.45|3850.45|3861.05|3853.05|3861.05|3853.05|3858.4|3850.4|30
1620505280000|2021-05-08 20:21:20|3861.04|3853.04|3862.31|3854.31|3862.32|3854.32|3860.57|3852.57|31
1620505290000|2021-05-08 20:21:30|3862.14|3854.14|3861.09|3853.09|3863.47|3855.47|3861.09|3853.09|34
1620505300000|2021-05-08 20:21:40|3860.51|3852.51|3863.96|3855.96|3863.96|3855.96|3860.22|3852.22|39
1620505310000|2021-05-08 20:21:50|3863.98|3855.98|3863.96|3855.96|3864.62|3856.62|3863.58|3855.58|35
1620505320000|2021-05-08 20:22:00|3863.95|3855.95|3862.34|3854.34|3867.7|3859.7|3862.26|3854.26|34
1620505330000|2021-05-08 20:22:10|3864.35|3856.35|3860.76|3852.76|3864.35|3856.35|3859.53|3851.53|40
1620505340000|2021-05-08 20:22:20|3860.73|3852.73|3861.53|3853.53|3863.4|3855.4|3860.54|3852.54|36
1620505350000|2021-05-08 20:22:30|3862.72|3854.72|3867.28|3859.28|3867.34|3859.34|3862.72|3854.72|38
1620505360000|2021-05-08 20:22:40|3867.23|3859.23|3867.56|3859.56|3868.28|3860.28|3867.06|3859.06|34
1620505370000|2021-05-08 20:22:50|3867.52|3859.52|3869.37|3861.37|3869.43|3861.43|3867.52|3859.52|30
1620505380000|2021-05-08 20:23:00|3869.38|3861.38|3865.51|3857.51|3869.42|3861.42|3864.36|3856.36|34
1620505390000|2021-05-08 20:23:10|3865.69|3857.69|3865.96|3857.96|3866.49|3858.49|3865.24|3857.24|38
1620505400000|2021-05-08 20:23:20|3865.91|3857.91|3867.48|3859.48|3868.24|3860.24|3865.91|3857.91|36
1620505410000|2021-05-08 20:23:30|3867.63|3859.63|3867.09|3859.09|3867.79|3859.79|3867.03|3859.03|29
1620505420000|2021-05-08 20:23:40|3867.06|3859.06|3867.21|3859.21|3867.22|3859.22|3867.03|3859.03|21
1620505430000|2021-05-08 20:23:50|3867.22|3859.22|3867|3859|3867.83|3859.83|3866.98|3858.98|34
1620505440000|2021-05-08 20:24:00|3866.98|3858.98|3868.91|3860.91|3868.91|3860.91|3866.78|3858.78|36
1620505450000|2021-05-08 20:24:10|3868.92|3860.92|3868.84|3860.84|3869.36|3861.36|3867.99|3859.99|37
1620505460000|2021-05-08 20:24:20|3868.86|3860.86|3865.68|3857.68|3869.49|3861.49|3865.42|3857.42|39
1620505470000|2021-05-08 20:24:30|3865.65|3857.65|3866.27|3858.27|3867.15|3859.15|3865.65|3857.65|38
1620505480000|2021-05-08 20:24:40|3866.12|3858.12|3863.46|3855.46|3866.22|3858.22|3863.43|3855.43|35
1620505490000|2021-05-08 20:24:50|3863.43|3855.43|3865.09|3857.09|3865.45|3857.45|3863.36|3855.36|34
1620505500000|2021-05-08 20:25:00|3865.12|3857.12|3857.24|3849.24|3865.12|3857.12|3857.23|3849.23|33
1620505510000|2021-05-08 20:25:10|3856.81|3848.81|3861.19|3853.19|3861.19|3853.19|3855.7|3847.7|38
1620505520000|2021-05-08 20:25:20|3861.35|3853.35|3859.08|3851.08|3862.82|3854.82|3858.79|3850.79|39
1620505530000|2021-05-08 20:25:30|3859.07|3851.07|3858.26|3850.26|3859.46|3851.46|3858.17|3850.17|34
1620505540000|2021-05-08 20:25:40|3858.63|3850.63|3858.1|3850.1|3859.31|3851.31|3858.09|3850.09|29
1620505550000|2021-05-08 20:25:50|3858.42|3850.42|3858.68|3850.68|3858.95|3850.95|3857.98|3849.98|37
1620505560000|2021-05-08 20:26:00|3858.59|3850.59|3855.79|3847.79|3858.59|3850.59|3855.79|3847.79|38
1620505570000|2021-05-08 20:26:10|3855.75|3847.75|3852.89|3844.89|3855.75|3847.75|3851.38|3843.38|39
1620505580000|2021-05-08 20:26:20|3852.84|3844.84|3856.36|3848.36|3856.5|3848.5|3852.39|3844.39|39
1620505590000|2021-05-08 20:26:30|3855.68|3847.68|3856.49|3848.49|3856.61|3848.61|3855.68|3847.68|34
1620505600000|2021-05-08 20:26:40|3856.48|3848.48|3860.39|3852.39|3860.51|3852.51|3856.48|3848.48|37
1620505610000|2021-05-08 20:26:50|3860.41|3852.41|3859.69|3851.69|3861.57|3853.57|3859.04|3851.04|38
1620505620000|2021-05-08 20:27:00|3859.43|3851.43|3858.33|3850.33|3859.52|3851.52|3857.96|3849.96|38
1620505630000|2021-05-08 20:27:10|3858.38|3850.38|3854.98|3846.98|3858.42|3850.42|3853.97|3845.97|39
1620505640000|2021-05-08 20:27:20|3855.11|3847.11|3854.35|3846.35|3855.93|3847.93|3854.26|3846.26|37
1620505650000|2021-05-08 20:27:30|3854.26|3846.26|3853.66|3845.66|3854.34|3846.34|3853.52|3845.52|35
1620505660000|2021-05-08 20:27:40|3853.7|3845.7|3854.01|3846.01|3854.11|3846.11|3853.7|3845.7|28
1620505670000|2021-05-08 20:27:50|3854|3846|3853.69|3845.69|3854.01|3846.01|3853.28|3845.28|22
1620505680000|2021-05-08 20:28:00|3853.8|3845.8|3853.27|3845.27|3854.18|3846.18|3853.27|3845.27|33
1620505690000|2021-05-08 20:28:10|3853.28|3845.28|3848.06|3840.06|3853.41|3845.41|3848.06|3840.06|35
1620505700000|2021-05-08 20:28:20|3847.71|3839.71|3849.8|3841.8|3850.17|3842.17|3846.99|3838.99|39
1620505710000|2021-05-08 20:28:30|3849.96|3841.96|3848.68|3840.68|3850.5|3842.5|3848.68|3840.68|40
1620505720000|2021-05-08 20:28:40|3848.65|3840.65|3847.27|3839.27|3849.22|3841.22|3846.44|3838.44|40
1620505730000|2021-05-08 20:28:50|3847.31|3839.31|3847.61|3839.61|3847.71|3839.71|3846.38|3838.38|39
1620505740000|2021-05-08 20:29:00|3847.64|3839.64|3849.81|3841.81|3850.5|3842.5|3847.64|3839.64|39
1620505750000|2021-05-08 20:29:10|3849.82|3841.82|3848.58|3840.58|3849.82|3841.82|3847.76|3839.76|36
1620505760000|2021-05-08 20:29:20|3848.54|3840.54|3853.69|3845.69|3853.69|3845.69|3848.51|3840.51|38
1620505770000|2021-05-08 20:29:30|3853.68|3845.68|3854.38|3846.38|3854.38|3846.38|3852.65|3844.65|36
1620505780000|2021-05-08 20:29:40|3854.31|3846.31|3853.99|3845.99|3854.61|3846.61|3853.86|3845.86|32
1620505790000|2021-05-08 20:29:50|3853.85|3845.85|3852.38|3844.38|3853.85|3845.85|3852.38|3844.38|37
1620505800000|2021-05-08 20:30:00|3852.22|3844.22|3854.85|3846.85|3855.15|3847.15|3851.87|3843.87|38
1620505810000|2021-05-08 20:30:10|3854.91|3846.91|3853.17|3845.17|3855.17|3847.17|3853.16|3845.16|35
1620505820000|2021-05-08 20:30:20|3852.74|3844.74|3848.89|3840.89|3852.74|3844.74|3848.88|3840.88|39
1620505830000|2021-05-08 20:30:30|3848.84|3840.84|3843.63|3835.63|3848.84|3840.84|3843.63|3835.63|37
1620505840000|2021-05-08 20:30:40|3843.61|3835.61|3840.53|3832.53|3843.61|3835.61|3838.12|3830.12|39
1620505850000|2021-05-08 20:30:50|3840.8|3832.8|3841.17|3833.17|3841.39|3833.39|3840.2|3832.2|38
1620505860000|2021-05-08 20:31:00|3841.03|3833.03|3840.35|3832.35|3841.03|3833.03|3839.63|3831.63|37
1620505870000|2021-05-08 20:31:10|3840.18|3832.18|3839.96|3831.96|3840.68|3832.68|3839.75|3831.75|38
1620505880000|2021-05-08 20:31:20|3839.95|3831.95|3841.01|3833.01|3841.01|3833.01|3839.64|3831.64|32
1620505890000|2021-05-08 20:31:30|3841.02|3833.02|3842.29|3834.29|3842.76|3834.76|3841.02|3833.02|32
1620505900000|2021-05-08 20:31:40|3841.71|3833.71|3842.18|3834.18|3842.19|3834.19|3841.42|3833.42|31
1620505910000|2021-05-08 20:31:50|3842.22|3834.22|3842.73|3834.73|3843.87|3835.87|3842.22|3834.22|34
1620505920000|2021-05-08 20:32:00|3842.65|3834.65|3843.57|3835.57|3843.95|3835.95|3842.65|3834.65|31
1620505930000|2021-05-08 20:32:10|3843.12|3835.12|3838.33|3830.33|3843.12|3835.12|3838.33|3830.33|36
1620505940000|2021-05-08 20:32:20|3838.2|3830.2|3835.39|3827.39|3838.6|3830.6|3835.3|3827.3|36
1620505950000|2021-05-08 20:32:30|3835.36|3827.36|3835.32|3827.32|3836.05|3828.05|3834.82|3826.82|33
1620505960000|2021-05-08 20:32:40|3835.35|3827.35|3833.6|3825.6|3835.42|3827.42|3833.46|3825.46|36
1620505970000|2021-05-08 20:32:50|3833.68|3825.68|3833.97|3825.97|3835.77|3827.77|3833.68|3825.68|38
1620505980000|2021-05-08 20:33:00|3834.03|3826.03|3834.25|3826.25|3835.08|3827.08|3833.2|3825.2|39
1620505990000|2021-05-08 20:33:10|3834.3|3826.3|3835.18|3827.18|3835.65|3827.65|3834.3|3826.3|36
1620506000000|2021-05-08 20:33:20|3835.73|3827.73|3835.57|3827.57|3837.64|3829.64|3835.57|3827.57|37
1620506010000|2021-05-08 20:33:30|3835.45|3827.45|3834.99|3826.99|3835.72|3827.72|3834.53|3826.53|36
1620506020000|2021-05-08 20:33:40|3835.07|3827.07|3834.41|3826.41|3835.46|3827.46|3834.27|3826.27|35
1620506030000|2021-05-08 20:33:50|3834.37|3826.37|3835.66|3827.66|3835.76|3827.76|3834.16|3826.16|36
1620506040000|2021-05-08 20:34:00|3835.65|3827.65|3836.17|3828.17|3836.17|3828.17|3835.13|3827.13|29
1620506050000|2021-05-08 20:34:10|3836.16|3828.16|3835.81|3827.81|3836.23|3828.23|3835.54|3827.54|35
1620506060000|2021-05-08 20:34:20|3835.82|3827.82|3837.42|3829.42|3837.42|3829.42|3835.19|3827.19|34
1620506070000|2021-05-08 20:34:30|3837.39|3829.39|3837.69|3829.69|3837.69|3829.69|3837.15|3829.15|30
1620506080000|2021-05-08 20:34:40|3837.67|3829.67|3840.86|3832.86|3840.96|3832.96|3837.67|3829.67|35
1620506090000|2021-05-08 20:34:50|3840.68|3832.68|3841.79|3833.79|3841.79|3833.79|3839.2|3831.2|34
1620506100000|2021-05-08 20:35:00|3841.85|3833.85|3844.3|3836.3|3844.3|3836.3|3841.35|3833.35|37
1620506110000|2021-05-08 20:35:10|3844.77|3836.77|3849.18|3841.18|3849.79|3841.79|3844.77|3836.77|38
1620506120000|2021-05-08 20:35:20|3849.23|3841.23|3844.21|3836.21|3850.96|3842.96|3844.21|3836.21|37
1620506130000|2021-05-08 20:35:30|3844.23|3836.23|3845.1|3837.1|3845.88|3837.88|3844.2|3836.2|35
1620506140000|2021-05-08 20:35:40|3844.84|3836.84|3845.07|3837.07|3845.55|3837.55|3843.14|3835.14|37
1620506150000|2021-05-08 20:35:50|3845.08|3837.08|3842.01|3834.01|3845.08|3837.08|3841.54|3833.54|38
1620506160000|2021-05-08 20:36:00|3842|3834|3843.62|3835.62|3844.15|3836.15|3842|3834|35
1620506170000|2021-05-08 20:36:10|3843.66|3835.66|3844.24|3836.24|3844.98|3836.98|3843.28|3835.28|35
1620506180000|2021-05-08 20:36:20|3844.21|3836.21|3844.52|3836.52|3845.46|3837.46|3844.14|3836.14|35
1620506190000|2021-05-08 20:36:30|3844.54|3836.54|3845.41|3837.41|3845.41|3837.41|3844.47|3836.47|36
1620506200000|2021-05-08 20:36:40|3845.31|3837.31|3845.88|3837.88|3847.19|3839.19|3845.29|3837.29|35
1620506210000|2021-05-08 20:36:50|3845.72|3837.72|3845.92|3837.92|3846.38|3838.38|3845.04|3837.04|36
1620506220000|2021-05-08 20:37:00|3845.82|3837.82|3849.04|3841.04|3849.04|3841.04|3845.81|3837.81|36
1620506230000|2021-05-08 20:37:10|3849.01|3841.01|3848.75|3840.75|3850.02|3842.02|3848.7|3840.7|37
1620506240000|2021-05-08 20:37:20|3848.55|3840.55|3847.32|3839.32|3848.89|3840.89|3847.16|3839.16|36
1620506250000|2021-05-08 20:37:30|3847.34|3839.34|3849.54|3841.54|3849.54|3841.54|3847.3|3839.3|33
1620506260000|2021-05-08 20:37:40|3849.62|3841.62|3851.2|3843.2|3851.28|3843.28|3849.62|3841.62|32
1620506270000|2021-05-08 20:37:50|3851.21|3843.21|3855.31|3847.31|3855.31|3847.31|3851.21|3843.21|32
1620506280000|2021-05-08 20:38:00|3855.42|3847.42|3855.74|3847.74|3855.74|3847.74|3855.04|3847.04|35
1620506290000|2021-05-08 20:38:10|3855.71|3847.71|3858.26|3850.26|3858.26|3850.26|3855.71|3847.71|33
1620506300000|2021-05-08 20:38:20|3858.22|3850.22|3858.94|3850.94|3859.81|3851.81|3858.22|3850.22|37
1620506310000|2021-05-08 20:38:30|3859.11|3851.11|3856.55|3848.55|3859.14|3851.14|3856.43|3848.43|35
1620506320000|2021-05-08 20:38:40|3856.47|3848.47|3858.01|3850.01|3858.08|3850.08|3856.12|3848.12|33
1620506330000|2021-05-08 20:38:50|3858.02|3850.02|3856.63|3848.63|3858.45|3850.45|3856.54|3848.54|35
1620506340000|2021-05-08 20:39:00|3856.71|3848.71|3858.22|3850.22|3858.23|3850.23|3856.61|3848.61|33
1620506350000|2021-05-08 20:39:10|3858.25|3850.25|3859.22|3851.22|3861.17|3853.17|3858.25|3850.25|33
1620506360000|2021-05-08 20:39:20|3859.4|3851.4|3858.38|3850.38|3859.63|3851.63|3858.32|3850.32|34
1620506370000|2021-05-08 20:39:30|3858.39|3850.39|3856.56|3848.56|3858.94|3850.94|3856.42|3848.42|32
1620506380000|2021-05-08 20:39:40|3856.51|3848.51|3848.91|3840.91|3857.01|3849.01|3848.91|3840.91|35
1620506390000|2021-05-08 20:39:50|3848.92|3840.92|3850.71|3842.71|3850.71|3842.71|3847.31|3839.31|40
1620506400000|2021-05-08 20:40:00|3851.02|3843.02|3854.88|3846.88|3855.5|3847.5|3850.63|3842.63|40
1620506410000|2021-05-08 20:40:10|3854.82|3846.82|3854.71|3846.71|3855.4|3847.4|3853.98|3845.98|38
1620506420000|2021-05-08 20:40:20|3854.84|3846.84|3856.19|3848.19|3856.23|3848.23|3854.46|3846.46|36
1620506430000|2021-05-08 20:40:30|3856.21|3848.21|3857.14|3849.14|3857.16|3849.16|3856.21|3848.21|29
1620506440000|2021-05-08 20:40:40|3857.16|3849.16|3858.19|3850.19|3858.19|3850.19|3857|3849|28
1620506450000|2021-05-08 20:40:50|3858.21|3850.21|3858.1|3850.1|3858.51|3850.51|3857.91|3849.91|22
1620506460000|2021-05-08 20:41:00|3858.2|3850.2|3858.18|3850.18|3858.63|3850.63|3857.89|3849.89|32
1620506470000|2021-05-08 20:41:10|3858.21|3850.21|3857.5|3849.5|3858.33|3850.33|3857.5|3849.5|31
1620506480000|2021-05-08 20:41:20|3857.36|3849.36|3855.84|3847.84|3857.36|3849.36|3855.59|3847.59|38
1620506490000|2021-05-08 20:41:30|3855.69|3847.69|3853.02|3845.02|3855.73|3847.73|3852.88|3844.88|38
1620506500000|2021-05-08 20:41:40|3853.45|3845.45|3853.04|3845.04|3853.69|3845.69|3852.77|3844.77|34
1620506510000|2021-05-08 20:41:50|3853.03|3845.03|3849.62|3841.62|3853.07|3845.07|3848.73|3840.73|38
1620506520000|2021-05-08 20:42:00|3849.72|3841.72|3853.79|3845.79|3853.88|3845.88|3849.72|3841.72|34
1620506530000|2021-05-08 20:42:10|3854|3846|3854.23|3846.23|3856.5|3848.5|3854|3846|36
1620506540000|2021-05-08 20:42:20|3853.94|3845.94|3849.95|3841.95|3853.94|3845.94|3849.95|3841.95|37
1620506550000|2021-05-08 20:42:30|3850.05|3842.05|3851.78|3843.78|3852|3844|3850.05|3842.05|37
1620506560000|2021-05-08 20:42:40|3851.71|3843.71|3852.15|3844.15|3852.26|3844.26|3851.7|3843.7|25
1620506570000|2021-05-08 20:42:50|3852.13|3844.13|3851.98|3843.98|3852.14|3844.14|3851.86|3843.86|16
1620506580000|2021-05-08 20:43:00|3852.14|3844.14|3852.42|3844.42|3852.62|3844.62|3852.08|3844.08|20
1620506590000|2021-05-08 20:43:10|3852.43|3844.43|3852.45|3844.45|3852.99|3844.99|3852.33|3844.33|33
1620506600000|2021-05-08 20:43:20|3852.47|3844.47|3852.43|3844.43|3852.64|3844.64|3852.36|3844.36|24
1620506610000|2021-05-08 20:43:30|3852.46|3844.46|3852.82|3844.82|3853.07|3845.07|3852.43|3844.43|28
1620506620000|2021-05-08 20:43:40|3852.83|3844.83|3852.53|3844.53|3853.13|3845.13|3852.53|3844.53|20
1620506630000|2021-05-08 20:43:50|3852.58|3844.58|3852.34|3844.34|3852.58|3844.58|3852.21|3844.21|24
1620506640000|2021-05-08 20:44:00|3852.32|3844.32|3852.27|3844.27|3852.4|3844.4|3852.25|3844.25|29
1620506650000|2021-05-08 20:44:10|3852.26|3844.26|3851.53|3843.53|3852.26|3844.26|3851.46|3843.46|30
1620506660000|2021-05-08 20:44:20|3851.52|3843.52|3851.56|3843.56|3851.84|3843.84|3851.52|3843.52|29
1620506670000|2021-05-08 20:44:30|3851.54|3843.54|3851.64|3843.64|3851.98|3843.98|3851.54|3843.54|34
1620506680000|2021-05-08 20:44:40|3851.75|3843.75|3851.79|3843.79|3851.95|3843.95|3851.72|3843.72|26
1620506690000|2021-05-08 20:44:50|3851.81|3843.81|3851.81|3843.81|3851.89|3843.89|3851.78|3843.78|20
1620506700000|2021-05-08 20:45:00|3851.84|3843.84|3856.37|3848.37|3856.39|3848.39|3851.78|3843.78|37
1620506710000|2021-05-08 20:45:10|3856.32|3848.32|3855.07|3847.07|3857.03|3849.03|3854.71|3846.71|35
1620506720000|2021-05-08 20:45:20|3855.08|3847.08|3853.05|3845.05|3855.4|3847.4|3852.61|3844.61|31
1620506730000|2021-05-08 20:45:30|3853.04|3845.04|3853.48|3845.48|3853.48|3845.48|3852.67|3844.67|30
1620506740000|2021-05-08 20:45:40|3853.33|3845.33|3852.31|3844.31|3853.38|3845.38|3852.31|3844.31|32
1620506750000|2021-05-08 20:45:50|3852.27|3844.27|3852.33|3844.33|3852.34|3844.34|3851.82|3843.82|28
1620506760000|2021-05-08 20:46:00|3852.31|3844.31|3852.36|3844.36|3852.36|3844.36|3852.12|3844.12|22
1620506770000|2021-05-08 20:46:10|3852.34|3844.34|3852.07|3844.07|3852.41|3844.41|3852.06|3844.06|33
1620506780000|2021-05-08 20:46:20|3852.05|3844.05|3853.27|3845.27|3854.12|3846.12|3852.04|3844.04|36
1620506790000|2021-05-08 20:46:30|3853.28|3845.28|3852.74|3844.74|3853.44|3845.44|3852.65|3844.65|33
1620506800000|2021-05-08 20:46:40|3852.73|3844.73|3852.78|3844.78|3852.99|3844.99|3852.46|3844.46|32
1620506810000|2021-05-08 20:46:50|3852.87|3844.87|3853.36|3845.36|3853.47|3845.47|3852.74|3844.74|30
1620506820000|2021-05-08 20:47:00|3853.42|3845.42|3852.74|3844.74|3853.42|3845.42|3852.7|3844.7|29
1620506830000|2021-05-08 20:47:10|3852.64|3844.64|3852.96|3844.96|3853.13|3845.13|3852.23|3844.23|32
1620506840000|2021-05-08 20:47:20|3852.89|3844.89|3851.91|3843.91|3852.96|3844.96|3851.87|3843.87|32
1620506850000|2021-05-08 20:47:30|3851.92|3843.92|3851.83|3843.83|3852.06|3844.06|3851.77|3843.77|29
1620506860000|2021-05-08 20:47:40|3851.77|3843.77|3848.08|3840.08|3851.88|3843.88|3848.03|3840.03|32
1620506870000|2021-05-08 20:47:50|3848.03|3840.03|3845.75|3837.75|3848.04|3840.04|3845.75|3837.75|38
1620506880000|2021-05-08 20:48:00|3845.52|3837.52|3846.73|3838.73|3847.83|3839.83|3845.52|3837.52|33
1620506890000|2021-05-08 20:48:10|3846.72|3838.72|3842.41|3834.41|3846.82|3838.82|3840.73|3832.73|37
1620506900000|2021-05-08 20:48:20|3842.4|3834.4|3842.61|3834.61|3842.64|3834.64|3841.86|3833.86|36
1620506910000|2021-05-08 20:48:30|3842.56|3834.56|3843.8|3835.8|3844.09|3836.09|3842.56|3834.56|33
1620506920000|2021-05-08 20:48:40|3843.81|3835.81|3843.4|3835.4|3843.82|3835.82|3842.46|3834.46|30
1620506930000|2021-05-08 20:48:50|3843.18|3835.18|3844.32|3836.32|3844.46|3836.46|3843.13|3835.13|34
1620506940000|2021-05-08 20:49:00|3844.26|3836.26|3846.54|3838.54|3846.55|3838.55|3844.06|3836.06|28
1620506950000|2021-05-08 20:49:10|3846.79|3838.79|3849.04|3841.04|3849.17|3841.17|3846.65|3838.65|34
1620506960000|2021-05-08 20:49:20|3848.88|3840.88|3845.9|3837.9|3848.88|3840.88|3845.9|3837.9|32
1620506970000|2021-05-08 20:49:30|3845.79|3837.79|3845.93|3837.93|3846.5|3838.5|3845.46|3837.46|34
1620506980000|2021-05-08 20:49:40|3845.94|3837.94|3847.12|3839.12|3847.73|3839.73|3845.84|3837.84|34
1620506990000|2021-05-08 20:49:50|3847.17|3839.17|3847.22|3839.22|3848.02|3840.02|3847.14|3839.14|36
1620507000000|2021-05-08 20:50:00|3847.05|3839.05|3847.13|3839.13|3847.55|3839.55|3846.94|3838.94|33
1620507010000|2021-05-08 20:50:10|3847.09|3839.09|3847.69|3839.69|3847.87|3839.87|3847.09|3839.09|35
1620507020000|2021-05-08 20:50:20|3847.7|3839.7|3848.27|3840.27|3848.33|3840.33|3847.59|3839.59|25
1620507030000|2021-05-08 20:50:30|3848.6|3840.6|3850.4|3842.4|3850.89|3842.89|3848.6|3840.6|32
1620507040000|2021-05-08 20:50:40|3850.37|3842.37|3849.9|3841.9|3850.37|3842.37|3849.65|3841.65|32
1620507050000|2021-05-08 20:50:50|3849.89|3841.89|3849.9|3841.9|3850.02|3842.02|3849.79|3841.79|23
1620507060000|2021-05-08 20:51:00|3849.68|3841.68|3850.4|3842.4|3850.4|3842.4|3849.67|3841.67|24
1620507070000|2021-05-08 20:51:10|3850.41|3842.41|3851.09|3843.09|3851.32|3843.32|3850.17|3842.17|29
1620507080000|2021-05-08 20:51:20|3851.08|3843.08|3850.61|3842.61|3851.08|3843.08|3850.48|3842.48|26
1620507090000|2021-05-08 20:51:30|3850.62|3842.62|3851.18|3843.18|3851.18|3843.18|3850.6|3842.6|31
1620507100000|2021-05-08 20:51:40|3851.2|3843.2|3851.45|3843.45|3851.54|3843.54|3851.04|3843.04|28
1620507110000|2021-05-08 20:51:50|3851.46|3843.46|3851.85|3843.85|3852.08|3844.08|3851.45|3843.45|30
1620507120000|2021-05-08 20:52:00|3851.86|3843.86|3852.92|3844.92|3852.94|3844.94|3851.86|3843.86|24
1620507130000|2021-05-08 20:52:10|3853.05|3845.05|3852.76|3844.76|3853.29|3845.29|3852.7|3844.7|32
1620507140000|2021-05-08 20:52:20|3852.73|3844.73|3853.98|3845.98|3854.2|3846.2|3852.72|3844.72|34
1620507150000|2021-05-08 20:52:30|3854.2|3846.2|3854.15|3846.15|3854.36|3846.36|3854.14|3846.14|28
1620507160000|2021-05-08 20:52:40|3854.16|3846.16|3854.2|3846.2|3854.31|3846.31|3854.11|3846.11|23
1620507170000|2021-05-08 20:52:50|3854.16|3846.16|3854.43|3846.43|3854.43|3846.43|3854.06|3846.06|28
1620507180000|2021-05-08 20:53:00|3854.4|3846.4|3855.09|3847.09|3855.21|3847.21|3854.4|3846.4|28
1620507190000|2021-05-08 20:53:10|3854.99|3846.99|3856.88|3848.88|3857.28|3849.28|3854.94|3846.94|34
1620507200000|2021-05-08 20:53:20|3856.93|3848.93|3857.8|3849.8|3857.98|3849.98|3856.87|3848.87|28
1620507210000|2021-05-08 20:53:30|3857.81|3849.81|3857.32|3849.32|3858.39|3850.39|3857.31|3849.31|24
1620507220000|2021-05-08 20:53:40|3857.18|3849.18|3856.76|3848.76|3858.5|3850.5|3856.76|3848.76|32
1620507230000|2021-05-08 20:53:50|3856.8|3848.8|3855.07|3847.07|3856.81|3848.81|3855.07|3847.07|37
1620507240000|2021-05-08 20:54:00|3854.95|3846.95|3851.58|3843.58|3854.95|3846.95|3851.58|3843.58|30
1620507250000|2021-05-08 20:54:10|3851.51|3843.51|3851.87|3843.87|3851.87|3843.87|3851.03|3843.03|34
1620507260000|2021-05-08 20:54:20|3852.09|3844.09|3852.77|3844.77|3854.85|3846.85|3852.09|3844.09|36
1620507270000|2021-05-08 20:54:30|3852.43|3844.43|3849.06|3841.06|3852.62|3844.62|3849.06|3841.06|31
1620507280000|2021-05-08 20:54:40|3848.68|3840.68|3845.76|3837.76|3848.68|3840.68|3845.23|3837.23|37
1620507290000|2021-05-08 20:54:50|3845.71|3837.71|3844.97|3836.97|3846.12|3838.12|3844.97|3836.97|34
1620507300000|2021-05-08 20:55:00|3844.7|3836.7|3847.21|3839.21|3847.21|3839.21|3844.25|3836.25|38
1620507310000|2021-05-08 20:55:10|3847.08|3839.08|3850.36|3842.36|3850.44|3842.44|3846.79|3838.79|39
1620507320000|2021-05-08 20:55:20|3850.26|3842.26|3850.16|3842.16|3851.51|3843.51|3850.01|3842.01|36
1620507330000|2021-05-08 20:55:30|3850.15|3842.15|3850.96|3842.96|3850.96|3842.96|3849.58|3841.58|34
1620507340000|2021-05-08 20:55:40|3851|3843|3853.18|3845.18|3853.4|3845.4|3850.49|3842.49|33
1620507350000|2021-05-08 20:55:50|3853.24|3845.24|3853.9|3845.9|3854.27|3846.27|3853.21|3845.21|36
1620507360000|2021-05-08 20:56:00|3853.77|3845.77|3853.41|3845.41|3854.43|3846.43|3853.41|3845.41|25
1620507370000|2021-05-08 20:56:10|3853.6|3845.6|3854.92|3846.92|3854.92|3846.92|3853.42|3845.42|32
1620507380000|2021-05-08 20:56:20|3854.95|3846.95|3857.23|3849.23|3858.06|3850.06|3854.95|3846.95|32
1620507390000|2021-05-08 20:56:30|3857.24|3849.24|3856.91|3848.91|3857.28|3849.28|3856.3|3848.3|26
1620507400000|2021-05-08 20:56:40|3856.92|3848.92|3857.03|3849.03|3857.08|3849.08|3856.15|3848.15|30
1620507410000|2021-05-08 20:56:50|3857.04|3849.04|3856.98|3848.98|3857.21|3849.21|3856.8|3848.8|24
1620507420000|2021-05-08 20:57:00|3856.99|3848.99|3856.2|3848.2|3856.99|3848.99|3855.99|3847.99|31
1620507430000|2021-05-08 20:57:10|3856.15|3848.15|3855.86|3847.86|3856.3|3848.3|3855.8|3847.8|32
1620507440000|2021-05-08 20:57:20|3855.85|3847.85|3857|3849|3857.24|3849.24|3855.44|3847.44|29
1620507450000|2021-05-08 20:57:30|3856.99|3848.99|3857.06|3849.06|3857.21|3849.21|3856.81|3848.81|29
1620507460000|2021-05-08 20:57:40|3857.05|3849.05|3857.17|3849.17|3857.19|3849.19|3857.05|3849.05|26
1620507470000|2021-05-08 20:57:50|3857.2|3849.2|3856.24|3848.24|3857.21|3849.21|3856.17|3848.17|28
1620507480000|2021-05-08 20:58:00|3856.21|3848.21|3855.63|3847.63|3856.21|3848.21|3855.57|3847.57|33
1620507490000|2021-05-08 20:58:10|3855.62|3847.62|3855.05|3847.05|3855.69|3847.69|3855.05|3847.05|29
1620507500000|2021-05-08 20:58:20|3854.87|3846.87|3854.43|3846.43|3854.9|3846.9|3854.43|3846.43|25
1620507510000|2021-05-08 20:58:30|3854.38|3846.38|3854.83|3846.83|3854.84|3846.84|3854.2|3846.2|25
1620507520000|2021-05-08 20:58:40|3854.82|3846.82|3854.7|3846.7|3855.26|3847.26|3854.6|3846.6|30
1620507530000|2021-05-08 20:58:50|3854.76|3846.76|3852.91|3844.91|3854.79|3846.79|3852.87|3844.87|29
1620507540000|2021-05-08 20:59:00|3853.16|3845.16|3853.88|3845.88|3854.25|3846.25|3853.16|3845.16|34
1620507550000|2021-05-08 20:59:10|3853.86|3845.86|3852.96|3844.96|3853.86|3845.86|3852.95|3844.95|33
1620507560000|2021-05-08 20:59:20|3853.03|3845.03|3853.24|3845.24|3853.42|3845.42|3853.03|3845.03|36
1620507570000|2021-05-08 20:59:30|3853.27|3845.27|3854.16|3846.16|3854.19|3846.19|3853.22|3845.22|34
1620507580000|2021-05-08 20:59:40|3854.39|3846.39|3854.38|3846.38|3854.52|3846.52|3854.26|3846.26|23
1620507590000|2021-05-08 20:59:50|3854.29|3846.29|3853.9|3845.9|3854.29|3846.29|3853.83|3845.83|26
1620507600000|2021-05-08 21:00:00|3853.87|3845.87|3853.94|3845.94|3854.54|3846.54|3853.87|3845.87|37
1620507610000|2021-05-08 21:00:10|3853.97|3845.97|3856.29|3848.29|3856.29|3848.29|3853.97|3845.97|34
1620507620000|2021-05-08 21:00:20|3856.19|3848.19|3858.03|3850.03|3858.03|3850.03|3856.19|3848.19|28
1620507630000|2021-05-08 21:00:30|3858.42|3850.42|3858.58|3850.58|3858.77|3850.77|3858.02|3850.02|30
1620507640000|2021-05-08 21:00:40|3858.6|3850.6|3858.34|3850.34|3858.85|3850.85|3858.32|3850.32|35
1620507650000|2021-05-08 21:00:50|3858.35|3850.35|3858.87|3850.87|3858.88|3850.88|3858.29|3850.29|34
1620507660000|2021-05-08 21:01:00|3860.3|3852.3|3861.29|3853.29|3862.11|3854.11|3859.23|3851.23|36
1620507670000|2021-05-08 21:01:10|3861.25|3853.25|3861.73|3853.73|3861.77|3853.77|3860.98|3852.98|34
1620507680000|2021-05-08 21:01:20|3861.62|3853.62|3861.45|3853.45|3861.77|3853.77|3861.24|3853.24|26
1620507690000|2021-05-08 21:01:30|3861.29|3853.29|3864.69|3856.69|3864.69|3856.69|3861.04|3853.04|29
1620507700000|2021-05-08 21:01:40|3864.65|3856.65|3865.06|3857.06|3865.31|3857.31|3864.57|3856.57|29
1620507710000|2021-05-08 21:01:50|3865.15|3857.15|3864.82|3856.82|3865.15|3857.15|3863.39|3855.39|35
1620507720000|2021-05-08 21:02:00|3864.92|3856.92|3863.97|3855.97|3865.21|3857.21|3863.97|3855.97|33
1620507730000|2021-05-08 21:02:10|3864.19|3856.19|3866.27|3858.27|3866.32|3858.32|3864.1|3856.1|30
1620507740000|2021-05-08 21:02:20|3866.28|3858.28|3867.38|3859.38|3867.51|3859.51|3866.22|3858.22|28
1620507750000|2021-05-08 21:02:30|3867.37|3859.37|3864.99|3856.99|3867.37|3859.37|3864.99|3856.99|38
1620507760000|2021-05-08 21:02:40|3864.57|3856.57|3865.17|3857.17|3865.28|3857.28|3864.07|3856.07|35
1620507770000|2021-05-08 21:02:50|3865.14|3857.14|3864.2|3856.2|3865.15|3857.15|3864.2|3856.2|29
1620507780000|2021-05-08 21:03:00|3864.03|3856.03|3856.44|3848.44|3864.03|3856.03|3856.44|3848.44|37
1620507790000|2021-05-08 21:03:10|3856.46|3848.46|3859.66|3851.66|3859.66|3851.66|3856.45|3848.45|33
1620507800000|2021-05-08 21:03:20|3859.76|3851.76|3860.3|3852.3|3860.3|3852.3|3858.85|3850.85|34
1620507810000|2021-05-08 21:03:30|3860.28|3852.28|3862.51|3854.51|3863.73|3855.73|3860.28|3852.28|37
1620507820000|2021-05-08 21:03:40|3862.49|3854.49|3861.35|3853.35|3862.49|3854.49|3861.35|3853.35|37
1620507830000|2021-05-08 21:03:50|3861.25|3853.25|3861.49|3853.49|3861.73|3853.73|3860.86|3852.86|37
1620507840000|2021-05-08 21:04:00|3861.69|3853.69|3863.12|3855.12|3863.12|3855.12|3861.61|3853.61|29
1620507850000|2021-05-08 21:04:10|3863.06|3855.06|3862.39|3854.39|3863.06|3855.06|3862.39|3854.39|25
1620507860000|2021-05-08 21:04:20|3862.32|3854.32|3863.24|3855.24|3863.24|3855.24|3861.82|3853.82|34
1620507870000|2021-05-08 21:04:30|3863.2|3855.2|3862.77|3854.77|3863.26|3855.26|3862.77|3854.77|35
1620507880000|2021-05-08 21:04:40|3862.79|3854.79|3860.33|3852.33|3862.79|3854.79|3860.29|3852.29|27
1620507890000|2021-05-08 21:04:50|3860.35|3852.35|3857.59|3849.59|3860.38|3852.38|3857.59|3849.59|35
1620507900000|2021-05-08 21:05:00|3857.58|3849.58|3857.16|3849.16|3857.63|3849.63|3857.16|3849.16|30
1620507910000|2021-05-08 21:05:10|3857.15|3849.15|3856.83|3848.83|3857.34|3849.34|3856.75|3848.75|23
1620507920000|2021-05-08 21:05:20|3856.78|3848.78|3852.71|3844.71|3856.78|3848.78|3852.71|3844.71|35
1620507930000|2021-05-08 21:05:30|3852.69|3844.69|3852.24|3844.24|3852.96|3844.96|3851.2|3843.2|33
1620507940000|2021-05-08 21:05:40|3852.19|3844.19|3853.17|3845.17|3854.17|3846.17|3852.11|3844.11|35
1620507950000|2021-05-08 21:05:50|3853.09|3845.09|3852.63|3844.63|3853.6|3845.6|3852.59|3844.59|28
1620507960000|2021-05-08 21:06:00|3852.29|3844.29|3852.45|3844.45|3852.51|3844.51|3852.2|3844.2|21
1620507970000|2021-05-08 21:06:10|3852.46|3844.46|3851.33|3843.33|3852.72|3844.72|3851.33|3843.33|27
1620507980000|2021-05-08 21:06:20|3851.16|3843.16|3849.4|3841.4|3851.16|3843.16|3849.29|3841.29|38
1620507990000|2021-05-08 21:06:30|3849.41|3841.41|3851.64|3843.64|3851.88|3843.88|3849.08|3841.08|39
1620508000000|2021-05-08 21:06:40|3851.88|3843.88|3853.32|3845.32|3853.58|3845.58|3851.73|3843.73|36
1620508010000|2021-05-08 21:06:50|3853.46|3845.46|3853.57|3845.57|3853.9|3845.9|3853.43|3845.43|29
1620508020000|2021-05-08 21:07:00|3853.59|3845.59|3854.17|3846.17|3855.2|3847.2|3853.33|3845.33|32
1620508030000|2021-05-08 21:07:10|3854.19|3846.19|3854.42|3846.42|3854.74|3846.74|3853.9|3845.9|28
1620508040000|2021-05-08 21:07:20|3854.44|3846.44|3854.65|3846.65|3854.68|3846.68|3854.44|3846.44|20
1620508050000|2021-05-08 21:07:30|3854.64|3846.64|3854.52|3846.52|3854.78|3846.78|3854.44|3846.44|26
1620508060000|2021-05-08 21:07:40|3854.1|3846.1|3851.35|3843.35|3854.1|3846.1|3851.28|3843.28|31
1620508070000|2021-05-08 21:07:50|3851.32|3843.32|3850.46|3842.46|3851.32|3843.32|3850.2|3842.2|32
1620508080000|2021-05-08 21:08:00|3850.53|3842.53|3850.55|3842.55|3850.77|3842.77|3850.33|3842.33|31
1620508090000|2021-05-08 21:08:10|3850.58|3842.58|3850.67|3842.67|3850.71|3842.71|3850.54|3842.54|25
1620508100000|2021-05-08 21:08:20|3850.74|3842.74|3851.7|3843.7|3851.74|3843.74|3850.74|3842.74|24
1620508110000|2021-05-08 21:08:30|3851.71|3843.71|3851.99|3843.99|3852.03|3844.03|3851.7|3843.7|22
1620508120000|2021-05-08 21:08:40|3851.96|3843.96|3851.95|3843.95|3852.05|3844.05|3851.9|3843.9|18
1620508130000|2021-05-08 21:08:50|3852.07|3844.07|3854.29|3846.29|3854.4|3846.4|3852.03|3844.03|30
1620508140000|2021-05-08 21:09:00|3854.11|3846.11|3853.79|3845.79|3854.11|3846.11|3853.68|3845.68|30
1620508150000|2021-05-08 21:09:10|3853.81|3845.81|3853.73|3845.73|3853.92|3845.92|3853.67|3845.67|25
1620508160000|2021-05-08 21:09:20|3853.77|3845.77|3854.34|3846.34|3854.34|3846.34|3853.77|3845.77|21
1620508170000|2021-05-08 21:09:30|3854.28|3846.28|3856.49|3848.49|3856.49|3848.49|3854.23|3846.23|33
1620508180000|2021-05-08 21:09:40|3856.5|3848.5|3859.97|3851.97|3859.97|3851.97|3856.44|3848.44|34
1620508190000|2021-05-08 21:09:50|3859.93|3851.93|3857.55|3849.55|3859.93|3851.93|3857.34|3849.34|33
1620508200000|2021-05-08 21:10:00|3857.7|3849.7|3858.91|3850.91|3859|3851|3857.7|3849.7|22
1620508210000|2021-05-08 21:10:10|3858.78|3850.78|3858.74|3850.74|3859|3851|3858.68|3850.68|22
1620508220000|2021-05-08 21:10:20|3858.69|3850.69|3858.99|3850.99|3859.01|3851.01|3858.63|3850.63|29
1620508230000|2021-05-08 21:10:30|3858.96|3850.96|3858.91|3850.91|3859|3851|3858.87|3850.87|18
1620508240000|2021-05-08 21:10:40|3859.21|3851.21|3859.26|3851.26|3859.45|3851.45|3859.12|3851.12|15
1620508250000|2021-05-08 21:10:50|3859.27|3851.27|3859.41|3851.41|3859.49|3851.49|3859.24|3851.24|18
1620508260000|2021-05-08 21:11:00|3859.42|3851.42|3859.42|3851.42|3859.57|3851.57|3859.39|3851.39|21
1620508270000|2021-05-08 21:11:10|3859.36|3851.36|3862.38|3854.38|3862.51|3854.51|3859.36|3851.36|36
1620508280000|2021-05-08 21:11:20|3862.46|3854.46|3863.76|3855.76|3863.78|3855.78|3861.87|3853.87|36
1620508290000|2021-05-08 21:11:30|3863.8|3855.8|3863.9|3855.9|3863.9|3855.9|3863.31|3855.31|34
1620508300000|2021-05-08 21:11:40|3863.84|3855.84|3864.31|3856.31|3864.49|3856.49|3863.32|3855.32|29
1620508310000|2021-05-08 21:11:50|3864.42|3856.42|3865.27|3857.27|3865.64|3857.64|3864.04|3856.04|35
1620508320000|2021-05-08 21:12:00|3865.21|3857.21|3865.77|3857.77|3865.77|3857.77|3864.91|3856.91|31
1620508330000|2021-05-08 21:12:10|3865.76|3857.76|3866.49|3858.49|3866.5|3858.5|3865.76|3857.76|26
1620508340000|2021-05-08 21:12:20|3866.52|3858.52|3868.59|3860.59|3868.89|3860.89|3866.14|3858.14|25
1620508350000|2021-05-08 21:12:30|3869.22|3861.22|3869.34|3861.34|3869.59|3861.59|3869.04|3861.04|29
1620508360000|2021-05-08 21:12:40|3869.83|3861.83|3869.88|3861.88|3869.88|3861.88|3867.63|3859.63|35
1620508370000|2021-05-08 21:12:50|3869.9|3861.9|3869.17|3861.17|3869.9|3861.9|3868.94|3860.94|25
1620508380000|2021-05-08 21:13:00|3869.18|3861.18|3870.21|3862.21|3870.26|3862.26|3869.07|3861.07|32
1620508390000|2021-05-08 21:13:10|3870.23|3862.23|3870.37|3862.37|3870.71|3862.71|3869.94|3861.94|25
1620508400000|2021-05-08 21:13:20|3870.36|3862.36|3869.76|3861.76|3870.57|3862.57|3869.38|3861.38|20
1620508410000|2021-05-08 21:13:30|3869.81|3861.81|3872.59|3864.59|3872.59|3864.59|3869.68|3861.68|32
1620508420000|2021-05-08 21:13:40|3872.44|3864.44|3875.51|3867.51|3875.59|3867.59|3872.44|3864.44|31
1620508430000|2021-05-08 21:13:50|3875.82|3867.82|3876.2|3868.2|3878.08|3870.08|3875.69|3867.69|29
1620508440000|2021-05-08 21:14:00|3876.48|3868.48|3877.42|3869.42|3877.52|3869.52|3876.24|3868.24|34
1620508450000|2021-05-08 21:14:10|3877.17|3869.17|3876.67|3868.67|3877.36|3869.36|3876.57|3868.57|27
1620508460000|2021-05-08 21:14:20|3876.56|3868.56|3879.09|3871.09|3879.09|3871.09|3876.53|3868.53|27
1620508470000|2021-05-08 21:14:30|3878.96|3870.96|3879.25|3871.25|3879.32|3871.32|3878.96|3870.96|22
1620508480000|2021-05-08 21:14:40|3879.26|3871.26|3879.17|3871.17|3879.63|3871.63|3879.13|3871.13|17
1620508490000|2021-05-08 21:14:50|3879.15|3871.15|3879.14|3871.14|3879.24|3871.24|3879.13|3871.13|13
1620508500000|2021-05-08 21:15:00|3879.13|3871.13|3879.06|3871.06|3879.16|3871.16|3879.02|3871.02|9
1620508510000|2021-05-08 21:15:10|3879.09|3871.09|3875.29|3867.29|3879.09|3871.09|3875.29|3867.29|30
1620508520000|2021-05-08 21:15:20|3874.61|3866.61|3867.98|3859.98|3874.61|3866.61|3867.03|3859.03|39
1620508530000|2021-05-08 21:15:30|3868.78|3860.78|3872.09|3864.09|3873.13|3865.13|3868.78|3860.78|37
1620508540000|2021-05-08 21:15:40|3872.08|3864.08|3869.82|3861.82|3872.11|3864.11|3869.82|3861.82|36
1620508550000|2021-05-08 21:15:50|3869.6|3861.6|3868.55|3860.55|3869.81|3861.81|3868.48|3860.48|34
1620508560000|2021-05-08 21:16:00|3868.11|3860.11|3870.24|3862.24|3870.24|3862.24|3868.03|3860.03|30
1620508570000|2021-05-08 21:16:10|3870.36|3862.36|3869.1|3861.1|3870.36|3862.36|3868.91|3860.91|28
1620508580000|2021-05-08 21:16:20|3869.11|3861.11|3869.43|3861.43|3869.44|3861.44|3869.11|3861.11|29
1620508590000|2021-05-08 21:16:30|3869.45|3861.45|3869.84|3861.84|3869.93|3861.93|3869.39|3861.39|29
1620508600000|2021-05-08 21:16:40|3869.87|3861.87|3870.09|3862.09|3870.15|3862.15|3869.82|3861.82|26
1620508610000|2021-05-08 21:16:50|3870.07|3862.07|3869.76|3861.76|3870.13|3862.13|3869.75|3861.75|20
1620508620000|2021-05-08 21:17:00|3869.86|3861.86|3870.25|3862.25|3870.25|3862.25|3869.86|3861.86|9
1620508630000|2021-05-08 21:17:10|3870.33|3862.33|3875.31|3867.31|3875.46|3867.46|3870.33|3862.33|33
1620508640000|2021-05-08 21:17:20|3875.28|3867.28|3875.26|3867.26|3875.47|3867.47|3874.69|3866.69|32
1620508650000|2021-05-08 21:17:30|3875.27|3867.27|3874.8|3866.8|3875.34|3867.34|3874.5|3866.5|34
1620508660000|2021-05-08 21:17:40|3874.42|3866.42|3874.93|3866.93|3875.22|3867.22|3874.27|3866.27|21
1620508670000|2021-05-08 21:17:50|3874.96|3866.96|3875.07|3867.07|3875.12|3867.12|3874.96|3866.96|19
1620508680000|2021-05-08 21:18:00|3875.06|3867.06|3877.78|3869.78|3878.04|3870.04|3875.06|3867.06|25
1620508690000|2021-05-08 21:18:10|3877.98|3869.98|3879.23|3871.23|3879.23|3871.23|3877.92|3869.92|18
1620508700000|2021-05-08 21:18:20|3879.54|3871.54|3879.79|3871.79|3879.79|3871.79|3879.14|3871.14|12
1620508710000|2021-05-08 21:18:30|3879.75|3871.75|3880.75|3872.75|3880.75|3872.75|3879.63|3871.63|23
1620508720000|2021-05-08 21:18:40|3881.16|3873.16|3879.53|3871.53|3881.16|3873.16|3879.4|3871.4|23
1620508730000|2021-05-08 21:18:50|3879.47|3871.47|3880.44|3872.44|3880.44|3872.44|3879.46|3871.46|26
1620508740000|2021-05-08 21:19:00|3880.39|3872.39|3880.78|3872.78|3880.78|3872.78|3880.38|3872.38|13
1620508750000|2021-05-08 21:19:10|3880.92|3872.92|3880.21|3872.21|3880.94|3872.94|3880.21|3872.21|17
1620508760000|2021-05-08 21:19:20|3880.39|3872.39|3880.24|3872.24|3880.4|3872.4|3880.18|3872.18|13
1620508770000|2021-05-08 21:19:30|3880.41|3872.41|3880.49|3872.49|3880.62|3872.62|3880.37|3872.37|12
1620508780000|2021-05-08 21:19:40|3880.44|3872.44|3880.68|3872.68|3880.89|3872.89|3880.43|3872.43|30
1620508790000|2021-05-08 21:19:50|3880.75|3872.75|3881.45|3873.45|3881.52|3873.52|3880.75|3872.75|24
1620508800000|2021-05-08 21:20:00|3881.46|3873.46|3881.9|3873.9|3881.9|3873.9|3881.4|3873.4|27
1620508810000|2021-05-08 21:20:10|3882.38|3874.38|3882.74|3874.74|3882.89|3874.89|3882.38|3874.38|24
1620508820000|2021-05-08 21:20:20|3882.73|3874.73|3883.17|3875.17|3883.17|3875.17|3882.67|3874.67|18
1620508830000|2021-05-08 21:20:30|3883.18|3875.18|3883.48|3875.48|3883.49|3875.49|3883.17|3875.17|18
1620508840000|2021-05-08 21:20:40|3883.58|3875.58|3884.58|3876.58|3884.64|3876.64|3883.58|3875.58|18
1620508850000|2021-05-08 21:20:50|3884.65|3876.65|3886.21|3878.21|3886.24|3878.24|3884.59|3876.59|21
1620508860000|2021-05-08 21:21:00|3886.26|3878.26|3884.33|3876.33|3886.51|3878.51|3884.33|3876.33|24
1620508870000|2021-05-08 21:21:10|3884.76|3876.76|3883.74|3875.74|3884.91|3876.91|3883.74|3875.74|24
1620508880000|2021-05-08 21:21:20|3883.61|3875.61|3881.73|3873.73|3883.61|3875.61|3881.58|3873.58|36
1620508890000|2021-05-08 21:21:30|3881.97|3873.97|3883.3|3875.3|3883.3|3875.3|3881.97|3873.97|30
1620508900000|2021-05-08 21:21:40|3883.36|3875.36|3883.63|3875.63|3883.77|3875.77|3883.36|3875.36|25
1620508910000|2021-05-08 21:21:50|3883.62|3875.62|3883.13|3875.13|3883.62|3875.62|3883.11|3875.11|29
1620508920000|2021-05-08 21:22:00|3883.16|3875.16|3883.29|3875.29|3883.45|3875.45|3882.89|3874.89|34
1620508930000|2021-05-08 21:22:10|3883.26|3875.26|3882.17|3874.17|3883.26|3875.26|3882.17|3874.17|24
1620508940000|2021-05-08 21:22:20|3881.97|3873.97|3878.2|3870.2|3882.18|3874.18|3878.2|3870.2|33
1620508950000|2021-05-08 21:22:30|3878.08|3870.08|3876.5|3868.5|3878.08|3870.08|3876.07|3868.07|38
1620508960000|2021-05-08 21:22:40|3876.58|3868.58|3876.98|3868.98|3876.98|3868.98|3876.28|3868.28|38
1620508970000|2021-05-08 21:22:50|3876.81|3868.81|3873.78|3865.78|3876.81|3868.81|3873.78|3865.78|33
1620508980000|2021-05-08 21:23:00|3873.82|3865.82|3872.26|3864.26|3873.82|3865.82|3872.23|3864.23|23
1620508990000|2021-05-08 21:23:10|3872.13|3864.13|3871.41|3863.41|3872.24|3864.24|3871.29|3863.29|32
1620509000000|2021-05-08 21:23:20|3871.46|3863.46|3870.59|3862.59|3871.56|3863.56|3870.59|3862.59|29
1620509010000|2021-05-08 21:23:30|3870.68|3862.68|3870.49|3862.49|3870.84|3862.84|3870.48|3862.48|19
1620509020000|2021-05-08 21:23:40|3870.82|3862.82|3872.45|3864.45|3872.45|3864.45|3870.46|3862.46|26
1620509030000|2021-05-08 21:23:50|3872.46|3864.46|3876.92|3868.92|3876.94|3868.94|3872.46|3864.46|35
1620509040000|2021-05-08 21:24:00|3876.9|3868.9|3877.68|3869.68|3878.01|3870.01|3876.89|3868.89|27
1620509050000|2021-05-08 21:24:10|3878.57|3870.57|3878.53|3870.53|3878.72|3870.72|3878.53|3870.53|26
1620509060000|2021-05-08 21:24:20|3878.61|3870.61|3876.14|3868.14|3878.69|3870.69|3876.14|3868.14|29
1620509070000|2021-05-08 21:24:30|3876.35|3868.35|3877.48|3869.48|3877.48|3869.48|3875.85|3867.85|37
1620509080000|2021-05-08 21:24:40|3877.55|3869.55|3877.73|3869.73|3877.96|3869.96|3877.55|3869.55|34
1620509090000|2021-05-08 21:24:50|3877.57|3869.57|3876.74|3868.74|3877.57|3869.57|3876.62|3868.62|25
1620509100000|2021-05-08 21:25:00|3876.8|3868.8|3877|3869|3877.26|3869.26|3876.67|3868.67|30
1620509110000|2021-05-08 21:25:10|3876.98|3868.98|3876.71|3868.71|3876.98|3868.98|3876.18|3868.18|28
1620509120000|2021-05-08 21:25:20|3876.7|3868.7|3877.07|3869.07|3877.33|3869.33|3876.7|3868.7|25
1620509130000|2021-05-08 21:25:30|3877.01|3869.01|3877.03|3869.03|3877.08|3869.08|3876.93|3868.93|32
1620509140000|2021-05-08 21:25:40|3876.97|3868.97|3877.03|3869.03|3877.21|3869.21|3876.94|3868.94|18
1620509150000|2021-05-08 21:25:50|3876.99|3868.99|3876.88|3868.88|3877.07|3869.07|3876.87|3868.87|16
1620509160000|2021-05-08 21:26:00|3876.81|3868.81|3876.96|3868.96|3876.96|3868.96|3876.79|3868.79|22
1620509170000|2021-05-08 21:26:10|3876.95|3868.95|3876.68|3868.68|3876.95|3868.95|3876.53|3868.53|27
1620509180000|2021-05-08 21:26:20|3876.65|3868.65|3876.36|3868.36|3876.65|3868.65|3875.89|3867.89|25
1620509190000|2021-05-08 21:26:30|3876.35|3868.35|3875.89|3867.89|3876.39|3868.39|3875.82|3867.82|33
1620509200000|2021-05-08 21:26:40|3875.92|3867.92|3875.87|3867.87|3875.92|3867.92|3875.79|3867.79|16
1620509210000|2021-05-08 21:26:50|3875.82|3867.82|3872.58|3864.58|3875.87|3867.87|3872.58|3864.58|32
1620509220000|2021-05-08 21:27:00|3872.59|3864.59|3871.96|3863.96|3872.59|3864.59|3871.76|3863.76|38
1620509230000|2021-05-08 21:27:10|3871.95|3863.95|3872.29|3864.29|3872.34|3864.34|3871.82|3863.82|31
1620509240000|2021-05-08 21:27:20|3872.3|3864.3|3872.33|3864.33|3873.09|3865.09|3872.29|3864.29|28
1620509250000|2021-05-08 21:27:30|3872.36|3864.36|3872.99|3864.99|3873.12|3865.12|3872.36|3864.36|25
1620509260000|2021-05-08 21:27:40|3873|3865|3872.92|3864.92|3873.03|3865.03|3872.81|3864.81|31
1620509270000|2021-05-08 21:27:50|3872.85|3864.85|3872.66|3864.66|3872.93|3864.93|3872.64|3864.64|27
1620509280000|2021-05-08 21:28:00|3872.65|3864.65|3872.01|3864.01|3872.65|3864.65|3872|3864|7
1620509290000|2021-05-08 21:28:10|3872.02|3864.02|3871.93|3863.93|3872.13|3864.13|3871.93|3863.93|10
1620509300000|2021-05-08 21:28:20|3871.86|3863.86|3870.98|3862.98|3871.86|3863.86|3870.98|3862.98|17
1620509310000|2021-05-08 21:28:30|3871.15|3863.15|3870.78|3862.78|3871.25|3863.25|3870.72|3862.72|23
1620509320000|2021-05-08 21:28:40|3870.82|3862.82|3870.6|3862.6|3870.83|3862.83|3870.6|3862.6|18
1620509330000|2021-05-08 21:28:50|3870.59|3862.59|3870.11|3862.11|3870.59|3862.59|3870.04|3862.04|24
1620509340000|2021-05-08 21:29:00|3870.1|3862.1|3870.14|3862.14|3870.24|3862.24|3869.82|3861.82|26
1620509350000|2021-05-08 21:29:10|3870.13|3862.13|3870.24|3862.24|3870.31|3862.31|3870.11|3862.11|33
1620509360000|2021-05-08 21:29:20|3870.27|3862.27|3870.73|3862.73|3870.95|3862.95|3870.25|3862.25|25
1620509370000|2021-05-08 21:29:30|3870.77|3862.77|3870.99|3862.99|3871.02|3863.02|3870.77|3862.77|21
1620509380000|2021-05-08 21:29:40|3870.88|3862.88|3870.37|3862.37|3870.88|3862.88|3870.3|3862.3|25
1620509390000|2021-05-08 21:29:50|3870.36|3862.36|3870.15|3862.15|3870.44|3862.44|3870.09|3862.09|24
1620509400000|2021-05-08 21:30:00|3870.16|3862.16|3870.14|3862.14|3870.4|3862.4|3870|3862|27
1620509410000|2021-05-08 21:30:10|3870.13|3862.13|3867.81|3859.81|3870.13|3862.13|3867.81|3859.81|35
1620509420000|2021-05-08 21:30:20|3867.76|3859.76|3865.14|3857.14|3867.76|3859.76|3864.99|3856.99|37
1620509430000|2021-05-08 21:30:30|3865.12|3857.12|3865.06|3857.06|3865.32|3857.32|3865.06|3857.06|24
1620509440000|2021-05-08 21:30:40|3864.89|3856.89|3864.67|3856.67|3865.1|3857.1|3864.64|3856.64|26
1620509450000|2021-05-08 21:30:50|3864.7|3856.7|3864.28|3856.28|3864.76|3856.76|3864.26|3856.26|25
1620509460000|2021-05-08 21:31:00|3864.31|3856.31|3863.67|3855.67|3864.42|3856.42|3863.67|3855.67|19
1620509470000|2021-05-08 21:31:10|3863.69|3855.69|3864.59|3856.59|3864.6|3856.6|3863.67|3855.67|31
1620509480000|2021-05-08 21:31:20|3864.61|3856.61|3864.81|3856.81|3864.94|3856.94|3864.61|3856.61|33
1620509490000|2021-05-08 21:31:30|3864.87|3856.87|3864.93|3856.93|3865.03|3857.03|3864.8|3856.8|28
1620509500000|2021-05-08 21:31:40|3864.98|3856.98|3864.9|3856.9|3864.98|3856.98|3864.83|3856.83|23
1620509510000|2021-05-08 21:31:50|3864.93|3856.93|3864.75|3856.75|3864.94|3856.94|3864.7|3856.7|12
1620509520000|2021-05-08 21:32:00|3864.66|3856.66|3864.65|3856.65|3864.73|3856.73|3864.65|3856.65|14
1620509530000|2021-05-08 21:32:10|3864.63|3856.63|3864.63|3856.63|3864.67|3856.67|3864.63|3856.63|13
1620509540000|2021-05-08 21:32:20|3864.62|3856.62|3864.6|3856.6|3864.62|3856.62|3864.57|3856.57|16
1620509550000|2021-05-08 21:32:30|3864.59|3856.59|3864.62|3856.62|3864.62|3856.62|3864.57|3856.57|20
1620509560000|2021-05-08 21:32:40|3864.6|3856.6|3864.77|3856.77|3864.77|3856.77|3864.6|3856.6|12
1620509570000|2021-05-08 21:32:50|3864.76|3856.76|3864.82|3856.82|3865.03|3857.03|3864.76|3856.76|22
1620509580000|2021-05-08 21:33:00|3864.79|3856.79|3864.95|3856.95|3864.99|3856.99|3864.79|3856.79|23
1620509590000|2021-05-08 21:33:10|3864.94|3856.94|3864.78|3856.78|3864.95|3856.95|3864.78|3856.78|13
1620509600000|2021-05-08 21:33:20|3864.73|3856.73|3864.15|3856.15|3864.73|3856.73|3864.12|3856.12|16
1620509610000|2021-05-08 21:33:30|3864.14|3856.14|3860.2|3852.2|3864.14|3856.14|3860.2|3852.2|28
1620509620000|2021-05-08 21:33:40|3860.23|3852.23|3856.86|3848.86|3860.23|3852.23|3856.86|3848.86|31
1620509630000|2021-05-08 21:33:50|3856.87|3848.87|3856.29|3848.29|3857.91|3849.91|3856.25|3848.25|33
1620509640000|2021-05-08 21:34:00|3856.32|3848.32|3857.44|3849.44|3857.44|3849.44|3856.3|3848.3|35
1620509650000|2021-05-08 21:34:10|3857.38|3849.38|3859.87|3851.87|3860.02|3852.02|3857.33|3849.33|33
1620509660000|2021-05-08 21:34:20|3860.21|3852.21|3860.14|3852.14|3860.43|3852.43|3859.82|3851.82|27
1620509670000|2021-05-08 21:34:30|3860.1|3852.1|3861.1|3853.1|3861.18|3853.18|3860.05|3852.05|26
1620509680000|2021-05-08 21:34:40|3861.09|3853.09|3860.98|3852.98|3861.52|3853.52|3860.95|3852.95|22
1620509690000|2021-05-08 21:34:50|3860.83|3852.83|3859.72|3851.72|3860.83|3852.83|3859.72|3851.72|23
1620509700000|2021-05-08 21:35:00|3859.71|3851.71|3859.34|3851.34|3859.71|3851.71|3859.17|3851.17|28
1620509710000|2021-05-08 21:35:10|3859.35|3851.35|3861.89|3853.89|3861.89|3853.89|3859.33|3851.33|32
1620509720000|2021-05-08 21:35:20|3861.91|3853.91|3863.53|3855.53|3863.55|3855.55|3861.91|3853.91|36
1620509730000|2021-05-08 21:35:30|3863.72|3855.72|3868.57|3860.57|3868.88|3860.88|3863.72|3855.72|38
1620509740000|2021-05-08 21:35:40|3868.54|3860.54|3870.3|3862.3|3870.3|3862.3|3868.47|3860.47|35
1620509750000|2021-05-08 21:35:50|3870.24|3862.24|3872.61|3864.61|3872.62|3864.62|3870.17|3862.17|35
1620509760000|2021-05-08 21:36:00|3872.6|3864.6|3870.67|3862.67|3872.69|3864.69|3870.65|3862.65|32
1620509770000|2021-05-08 21:36:10|3870.55|3862.55|3866.96|3858.96|3870.57|3862.57|3866.68|3858.68|34
1620509780000|2021-05-08 21:36:20|3867|3859|3868.37|3860.37|3868.37|3860.37|3866.91|3858.91|34
1620509790000|2021-05-08 21:36:30|3868.62|3860.62|3868.71|3860.71|3869.39|3861.39|3868.61|3860.61|32
1620509800000|2021-05-08 21:36:40|3868.7|3860.7|3868.62|3860.62|3868.78|3860.78|3868.58|3860.58|34
1620509810000|2021-05-08 21:36:50|3869.27|3861.27|3870.01|3862.01|3870.08|3862.08|3869.14|3861.14|34
1620509820000|2021-05-08 21:37:00|3869.97|3861.97|3869.79|3861.79|3870.02|3862.02|3869.69|3861.69|27
1620509830000|2021-05-08 21:37:10|3869.74|3861.74|3870.53|3862.53|3870.56|3862.56|3869.41|3861.41|31
1620509840000|2021-05-08 21:37:20|3870.5|3862.5|3869.42|3861.42|3870.53|3862.53|3869.37|3861.37|30
1620509850000|2021-05-08 21:37:30|3869.32|3861.32|3871.47|3863.47|3871.47|3863.47|3869.32|3861.32|29
1620509860000|2021-05-08 21:37:40|3871.48|3863.48|3874.15|3866.15|3874.15|3866.15|3871.48|3863.48|33
1620509870000|2021-05-08 21:37:50|3874.16|3866.16|3874.21|3866.21|3874.21|3866.21|3874.03|3866.03|20
1620509880000|2021-05-08 21:38:00|3874.22|3866.22|3874.9|3866.9|3874.9|3866.9|3874.16|3866.16|29
1620509890000|2021-05-08 21:38:10|3875.03|3867.03|3875.6|3867.6|3875.63|3867.63|3875.03|3867.03|21
1620509900000|2021-05-08 21:38:20|3875.53|3867.53|3875.54|3867.54|3875.61|3867.61|3875.53|3867.53|11
1620509910000|2021-05-08 21:38:30|3875.59|3867.59|3875.95|3867.95|3875.95|3867.95|3875.55|3867.55|11
1620509920000|2021-05-08 21:38:40|3875.96|3867.96|3875.83|3867.83|3876.06|3868.06|3875.55|3867.55|13
1620509930000|2021-05-08 21:38:50|3877.22|3869.22|3879.9|3871.9|3879.99|3871.99|3877.22|3869.22|33
1620509940000|2021-05-08 21:39:00|3879.91|3871.91|3881.25|3873.25|3881.3|3873.3|3879.76|3871.76|33
1620509950000|2021-05-08 21:39:10|3881.26|3873.26|3881.06|3873.06|3881.26|3873.26|3880.45|3872.45|30
1620509960000|2021-05-08 21:39:20|3881.05|3873.05|3881.7|3873.7|3881.7|3873.7|3881.05|3873.05|30
1620509970000|2021-05-08 21:39:30|3881.68|3873.68|3882.33|3874.33|3882.33|3874.33|3881.59|3873.59|26
1620509980000|2021-05-08 21:39:40|3882.31|3874.31|3883.01|3875.01|3883.41|3875.41|3882.3|3874.3|26
1620509990000|2021-05-08 21:39:50|3883.03|3875.03|3885.42|3877.42|3885.42|3877.42|3883.02|3875.02|36
1620510000000|2021-05-08 21:40:00|3885.43|3877.43|3887.62|3879.62|3887.73|3879.73|3885.27|3877.27|33
1620510010000|2021-05-08 21:40:10|3887.61|3879.61|3884.26|3876.26|3887.63|3879.63|3884.26|3876.26|36
1620510020000|2021-05-08 21:40:20|3884.08|3876.08|3879.78|3871.78|3884.08|3876.08|3879.78|3871.78|38
1620510030000|2021-05-08 21:40:30|3879.74|3871.74|3876.74|3868.74|3879.74|3871.74|3876.7|3868.7|34
1620510040000|2021-05-08 21:40:40|3876.77|3868.77|3879.01|3871.01|3879.01|3871.01|3876.77|3868.77|34
1620510050000|2021-05-08 21:40:50|3879.12|3871.12|3879.95|3871.95|3880.12|3872.12|3879.07|3871.07|34
1620510060000|2021-05-08 21:41:00|3879.93|3871.93|3881.08|3873.08|3881.08|3873.08|3879.8|3871.8|33
1620510070000|2021-05-08 21:41:10|3881.09|3873.09|3884.28|3876.28|3884.28|3876.28|3880.98|3872.98|34
1620510080000|2021-05-08 21:41:20|3884.53|3876.53|3887.37|3879.37|3887.82|3879.82|3884.53|3876.53|34
1620510090000|2021-05-08 21:41:30|3887.44|3879.44|3886.11|3878.11|3887.49|3879.49|3886.1|3878.1|31
1620510100000|2021-05-08 21:41:40|3886.08|3878.08|3885.12|3877.12|3886.08|3878.08|3884.66|3876.66|32
1620510110000|2021-05-08 21:41:50|3885.17|3877.17|3886.04|3878.04|3886.04|3878.04|3885.17|3877.17|31
1620510120000|2021-05-08 21:42:00|3886.08|3878.08|3886.81|3878.81|3886.96|3878.96|3886.08|3878.08|25
1620510130000|2021-05-08 21:42:10|3886.97|3878.97|3887.62|3879.62|3888.31|3880.31|3886.96|3878.96|28
1620510140000|2021-05-08 21:42:20|3887.75|3879.75|3888.95|3880.95|3888.95|3880.95|3887.55|3879.55|28
1620510150000|2021-05-08 21:42:30|3888.82|3880.82|3889.74|3881.74|3889.74|3881.74|3888.76|3880.76|33
1620510160000|2021-05-08 21:42:40|3889.77|3881.77|3889.4|3881.4|3889.77|3881.77|3889.25|3881.25|32
1620510170000|2021-05-08 21:42:50|3889.39|3881.39|3889.69|3881.69|3890.25|3882.25|3889.2|3881.2|27
1620510180000|2021-05-08 21:43:00|3890.18|3882.18|3891.2|3883.2|3891.3|3883.3|3890.18|3882.18|34
1620510190000|2021-05-08 21:43:10|3891.02|3883.02|3885.93|3877.93|3891.33|3883.33|3885.93|3877.93|35
1620510200000|2021-05-08 21:43:20|3885.85|3877.85|3888.05|3880.05|3888.05|3880.05|3884.93|3876.93|40
1620510210000|2021-05-08 21:43:30|3888.11|3880.11|3889.26|3881.26|3889.26|3881.26|3888|3880|32
1620510220000|2021-05-08 21:43:40|3889.27|3881.27|3890.34|3882.34|3890.34|3882.34|3889.27|3881.27|37
1620510230000|2021-05-08 21:43:50|3890.36|3882.36|3891.02|3883.02|3891.09|3883.09|3890.36|3882.36|29
1620510240000|2021-05-08 21:44:00|3890.99|3882.99|3891.07|3883.07|3891.09|3883.09|3890.85|3882.85|26
1620510250000|2021-05-08 21:44:10|3891.13|3883.13|3890.94|3882.94|3891.13|3883.13|3890.94|3882.94|20
1620510260000|2021-05-08 21:44:20|3891.08|3883.08|3890.33|3882.33|3891.21|3883.21|3890.23|3882.23|25
1620510270000|2021-05-08 21:44:30|3890.34|3882.34|3888.77|3880.77|3890.34|3882.34|3888.7|3880.7|31
1620510280000|2021-05-08 21:44:40|3888.31|3880.31|3887.96|3879.96|3888.33|3880.33|3886.88|3878.88|35
1620510290000|2021-05-08 21:44:50|3888.07|3880.07|3887.27|3879.27|3888.68|3880.68|3887.27|3879.27|35
1620510300000|2021-05-08 21:45:00|3887.26|3879.26|3889.18|3881.18|3889.18|3881.18|3886.82|3878.82|33
1620510310000|2021-05-08 21:45:10|3889.24|3881.24|3892.5|3884.5|3892.5|3884.5|3889.24|3881.24|30
1620510320000|2021-05-08 21:45:20|3892.51|3884.51|3892.47|3884.47|3892.58|3884.58|3892.22|3884.22|30
1620510330000|2021-05-08 21:45:30|3892.49|3884.49|3892.61|3884.61|3892.68|3884.68|3891.17|3883.17|29
1620510340000|2021-05-08 21:45:40|3893.45|3885.45|3895.17|3887.17|3895.23|3887.23|3893.45|3885.45|27
1620510350000|2021-05-08 21:45:50|3895.19|3887.19|3896.21|3888.21|3896.31|3888.31|3895.19|3887.19|36
1620510360000|2021-05-08 21:46:00|3896.25|3888.25|3897.19|3889.19|3897.28|3889.28|3896.22|3888.22|36
1620510370000|2021-05-08 21:46:10|3897.2|3889.2|3897.87|3889.87|3898|3890|3897.1|3889.1|26
1620510380000|2021-05-08 21:46:20|3897.88|3889.88|3898.51|3890.51|3898.79|3890.79|3897.7|3889.7|37
1620510390000|2021-05-08 21:46:30|3898.5|3890.5|3898.94|3890.94|3899.14|3891.14|3898.45|3890.45|27
1620510400000|2021-05-08 21:46:40|3898.96|3890.96|3899.26|3891.26|3899.3|3891.3|3898.94|3890.94|21
1620510410000|2021-05-08 21:46:50|3899.24|3891.24|3897.47|3889.47|3899.24|3891.24|3897.46|3889.46|39
1620510420000|2021-05-08 21:47:00|3897.48|3889.48|3897.12|3889.12|3897.48|3889.48|3896.94|3888.94|33
1620510430000|2021-05-08 21:47:10|3897.07|3889.07|3897.81|3889.81|3898.2|3890.2|3897.07|3889.07|24
1620510440000|2021-05-08 21:47:20|3897.8|3889.8|3897.97|3889.97|3898.18|3890.18|3897.77|3889.77|27
1620510450000|2021-05-08 21:47:30|3898|3890|3898.41|3890.41|3898.41|3890.41|3897.71|3889.71|25
1620510460000|2021-05-08 21:47:40|3898.4|3890.4|3899.02|3891.02|3899.46|3891.46|3898.31|3890.31|33
1620510470000|2021-05-08 21:47:50|3898.98|3890.98|3899.32|3891.32|3899.43|3891.43|3898.98|3890.98|29
1620510480000|2021-05-08 21:48:00|3899.14|3891.14|3898.8|3890.8|3899.27|3891.27|3898.64|3890.64|31
1620510490000|2021-05-08 21:48:10|3898.65|3890.65|3895.83|3887.83|3898.65|3890.65|3895.83|3887.83|34
1620510500000|2021-05-08 21:48:20|3895.92|3887.92|3897.43|3889.43|3897.7|3889.7|3895.92|3887.92|35
1620510510000|2021-05-08 21:48:30|3897.42|3889.42|3897.95|3889.95|3897.95|3889.95|3896.98|3888.98|31
1620510520000|2021-05-08 21:48:40|3897.97|3889.97|3898.24|3890.24|3898.29|3890.29|3897.62|3889.62|28
1620510530000|2021-05-08 21:48:50|3898.34|3890.34|3897.59|3889.59|3898.54|3890.54|3897.19|3889.19|36
1620510540000|2021-05-08 21:49:00|3897.75|3889.75|3898.16|3890.16|3898.58|3890.58|3897.69|3889.69|36
1620510550000|2021-05-08 21:49:10|3898.17|3890.17|3899.5|3891.5|3899.66|3891.66|3897.99|3889.99|37
1620510560000|2021-05-08 21:49:20|3899.51|3891.51|3899.73|3891.73|3899.89|3891.89|3899.47|3891.47|38
1620510570000|2021-05-08 21:49:30|3899.7|3891.7|3898.71|3890.71|3900|3892|3898.69|3890.69|33
1620510580000|2021-05-08 21:49:40|3898.75|3890.75|3898.36|3890.36|3898.77|3890.77|3897.57|3889.57|27
1620510590000|2021-05-08 21:49:50|3898.46|3890.46|3899.18|3891.18|3899.18|3891.18|3897.83|3889.83|34
1620510600000|2021-05-08 21:50:00|3898.87|3890.87|3899.22|3891.22|3899.44|3891.44|3898.19|3890.19|31
1620510610000|2021-05-08 21:50:10|3899.25|3891.25|3898.3|3890.3|3899.34|3891.34|3897.61|3889.61|30
1620510620000|2021-05-08 21:50:20|3898.37|3890.37|3897.16|3889.16|3898.47|3890.47|3897.16|3889.16|19
1620510630000|2021-05-08 21:50:30|3897.15|3889.15|3897.13|3889.13|3897.4|3889.4|3896.92|3888.92|26
1620510640000|2021-05-08 21:50:40|3897.22|3889.22|3898.15|3890.15|3898.15|3890.15|3897.17|3889.17|34
1620510650000|2021-05-08 21:50:50|3898.16|3890.16|3898.68|3890.68|3898.68|3890.68|3898.14|3890.14|31
1620510660000|2021-05-08 21:51:00|3898.53|3890.53|3898.02|3890.02|3898.54|3890.54|3897.49|3889.49|27
1620510670000|2021-05-08 21:51:10|3898.17|3890.17|3899.16|3891.16|3899.33|3891.33|3897.87|3889.87|36
1620510680000|2021-05-08 21:51:20|3898.77|3890.77|3899.02|3891.02|3899.05|3891.05|3898.63|3890.63|34
1620510690000|2021-05-08 21:51:30|3899.03|3891.03|3899.66|3891.66|3899.66|3891.66|3898.97|3890.97|22
1620510700000|2021-05-08 21:51:40|3899.68|3891.68|3899.93|3891.93|3900.61|3892.61|3899.68|3891.68|8
1620510710000|2021-05-08 21:51:50|3900.61|3892.61|3900.38|3892.38|3900.78|3892.78|3900.32|3892.32|12
1620510720000|2021-05-08 21:52:00|3900.54|3892.54|3900.36|3892.36|3900.6|3892.6|3900.31|3892.31|13
1620510730000|2021-05-08 21:52:10|3900.16|3892.16|3900.22|3892.22|3900.6|3892.6|3900.16|3892.16|18
1620510740000|2021-05-08 21:52:20|3900.21|3892.21|3900.78|3892.78|3900.83|3892.83|3900.21|3892.21|28
1620510750000|2021-05-08 21:52:30|3900.8|3892.8|3900.81|3892.81|3900.82|3892.82|3900.29|3892.29|24
1620510760000|2021-05-08 21:52:40|3900.77|3892.77|3900.21|3892.21|3900.82|3892.82|3899.55|3891.55|26
1620510770000|2021-05-08 21:52:50|3900.2|3892.2|3900.09|3892.09|3900.2|3892.2|3899.68|3891.68|17
1620510780000|2021-05-08 21:53:00|3900.1|3892.1|3897.11|3889.11|3900.1|3892.1|3896.81|3888.81|31
1620510790000|2021-05-08 21:53:10|3897.08|3889.08|3897.27|3889.27|3897.77|3889.77|3895.9|3887.9|37
1620510800000|2021-05-08 21:53:20|3897.28|3889.28|3897.01|3889.01|3897.28|3889.28|3896.61|3888.61|32
1620510810000|2021-05-08 21:53:30|3896.99|3888.99|3895.75|3887.75|3897.12|3889.12|3895.6|3887.6|37
1620510820000|2021-05-08 21:53:40|3895.76|3887.76|3894.01|3886.01|3895.76|3887.76|3893.98|3885.98|33
1620510830000|2021-05-08 21:53:50|3894|3886|3891.19|3883.19|3894.07|3886.07|3891.19|3883.19|35
1620510840000|2021-05-08 21:54:00|3891.22|3883.22|3893.03|3885.03|3893.11|3885.11|3891.22|3883.22|37
1620510850000|2021-05-08 21:54:10|3892.92|3884.92|3891.92|3883.92|3892.92|3884.92|3891.58|3883.58|26
1620510860000|2021-05-08 21:54:20|3891.74|3883.74|3894.68|3886.68|3894.68|3886.68|3891.72|3883.72|27
1620510870000|2021-05-08 21:54:30|3894.78|3886.78|3895.86|3887.86|3896.25|3888.25|3894.66|3886.66|26
1620510880000|2021-05-08 21:54:40|3895.4|3887.4|3895.53|3887.53|3896.33|3888.33|3895.38|3887.38|31
1620510890000|2021-05-08 21:54:50|3895.83|3887.83|3895.55|3887.55|3896.18|3888.18|3894.75|3886.75|27
1620510900000|2021-05-08 21:55:00|3895.59|3887.59|3894.26|3886.26|3896.03|3888.03|3894.25|3886.25|25
1620510910000|2021-05-08 21:55:10|3894.32|3886.32|3895.27|3887.27|3895.27|3887.27|3894.28|3886.28|34
1620510920000|2021-05-08 21:55:20|3895.29|3887.29|3895.46|3887.46|3895.58|3887.58|3894.9|3886.9|37
1620510930000|2021-05-08 21:55:30|3895.45|3887.45|3894.82|3886.82|3895.47|3887.47|3894.8|3886.8|32
1620510940000|2021-05-08 21:55:40|3894.85|3886.85|3894.17|3886.17|3894.85|3886.85|3894.17|3886.17|27
1620510950000|2021-05-08 21:55:50|3893.93|3885.93|3892.46|3884.46|3893.93|3885.93|3891.6|3883.6|34
1620510960000|2021-05-08 21:56:00|3892.62|3884.62|3892.68|3884.68|3892.91|3884.91|3892.49|3884.49|31
1620510970000|2021-05-08 21:56:10|3892.66|3884.66|3894.14|3886.14|3894.65|3886.65|3892.66|3884.66|37
1620510980000|2021-05-08 21:56:20|3894.03|3886.03|3893.7|3885.7|3894.1|3886.1|3893.42|3885.42|37
1620510990000|2021-05-08 21:56:30|3893.69|3885.69|3893.79|3885.79|3894.14|3886.14|3893.01|3885.01|38
1620511000000|2021-05-08 21:56:40|3893.75|3885.75|3894.1|3886.1|3894.1|3886.1|3893.61|3885.61|35
1620511010000|2021-05-08 21:56:50|3894.12|3886.12|3895.49|3887.49|3895.62|3887.62|3894.02|3886.02|36
1620511020000|2021-05-08 21:57:00|3895.5|3887.5|3896.45|3888.45|3896.45|3888.45|3894.9|3886.9|34
1620511030000|2021-05-08 21:57:10|3896.32|3888.32|3898.15|3890.15|3898.15|3890.15|3896.3|3888.3|30
1620511040000|2021-05-08 21:57:20|3898.16|3890.16|3898.66|3890.66|3898.79|3890.79|3897.52|3889.52|32
1620511050000|2021-05-08 21:57:30|3898.67|3890.67|3899.02|3891.02|3900.2|3892.2|3898.62|3890.62|19
1620511060000|2021-05-08 21:57:40|3898.9|3890.9|3900.54|3892.54|3900.55|3892.55|3898.9|3890.9|14
1620511070000|2021-05-08 21:57:50|3902.79|3894.79|3902.4|3894.4|3902.8|3894.8|3902.12|3894.12|25
1620511080000|2021-05-08 21:58:00|3902.35|3894.35|3902.65|3894.65|3902.65|3894.65|3902.26|3894.26|24
1620511090000|2021-05-08 21:58:10|3902.64|3894.64|3902.83|3894.83|3903.01|3895.01|3902.64|3894.64|17
1620511100000|2021-05-08 21:58:20|3902.84|3894.84|3903.85|3895.85|3903.85|3895.85|3902.84|3894.84|23
1620511110000|2021-05-08 21:58:30|3903.99|3895.99|3903.71|3895.71|3904|3896|3903.71|3895.71|10
1620511120000|2021-05-08 21:58:40|3903.74|3895.74|3903.72|3895.72|3903.9|3895.9|3903.51|3895.51|27
1620511130000|2021-05-08 21:58:50|3903.71|3895.71|3903.34|3895.34|3903.71|3895.71|3903.23|3895.23|28
1620511140000|2021-05-08 21:59:00|3903.37|3895.37|3903.62|3895.62|3903.62|3895.62|3903.37|3895.37|19
1620511150000|2021-05-08 21:59:10|3903.65|3895.65|3904.57|3896.57|3904.57|3896.57|3903.51|3895.51|20
1620511160000|2021-05-08 21:59:20|3904.65|3896.65|3905.97|3897.97|3905.97|3897.97|3904.55|3896.55|20
1620511170000|2021-05-08 21:59:30|3905.99|3897.99|3907.09|3899.09|3907.09|3899.09|3905.69|3897.69|23
1620511180000|2021-05-08 21:59:40|3908.12|3900.12|3907.42|3899.42|3908.48|3900.48|3907.13|3899.13|28
1620511190000|2021-05-08 21:59:50|3907.35|3899.35|3908.01|3900.01|3908.02|3900.02|3907.17|3899.17|28
1620511200000|2021-05-08 22:00:00|3908|3900|3909.15|3901.15|3909.15|3901.15|3907.93|3899.93|29
1620511210000|2021-05-08 22:00:10|3909.26|3901.26|3908.95|3900.95|3909.43|3901.43|3908.73|3900.73|27
1620511220000|2021-05-08 22:00:20|3908.97|3900.97|3909.11|3901.11|3909.12|3901.12|3908.82|3900.82|23
1620511230000|2021-05-08 22:00:30|3909.09|3901.09|3909.52|3901.52|3909.52|3901.52|3909.09|3901.09|27
1620511240000|2021-05-08 22:00:40|3909.29|3901.29|3909.85|3901.85|3910|3902|3908.87|3900.87|31
1620511250000|2021-05-08 22:00:50|3909.82|3901.82|3910.25|3902.25|3910.28|3902.28|3909.79|3901.79|27
1620511260000|2021-05-08 22:01:00|3910.32|3902.32|3910.26|3902.26|3910.32|3902.32|3910.04|3902.04|25
1620511270000|2021-05-08 22:01:10|3910.31|3902.31|3912.8|3904.8|3913|3905|3910.14|3902.14|29
1620511280000|2021-05-08 22:01:20|3912.06|3904.06|3914.74|3906.74|3914.82|3906.82|3912.03|3904.03|38
1620511290000|2021-05-08 22:01:30|3914.79|3906.79|3919.37|3911.37|3919.39|3911.39|3914.65|3906.65|34
1620511300000|2021-05-08 22:01:40|3919.38|3911.38|3923.05|3915.05|3923.05|3915.05|3919.38|3911.38|38
1620511310000|2021-05-08 22:01:50|3923.19|3915.19|3922.91|3914.91|3926.14|3918.14|3922.91|3914.91|27
1620511320000|2021-05-08 22:02:00|3922.9|3914.9|3926.95|3918.95|3926.95|3918.95|3922.69|3914.69|34
1620511330000|2021-05-08 22:02:10|3926.38|3918.38|3929.81|3921.81|3929.81|3921.81|3926.38|3918.38|35
1620511340000|2021-05-08 22:02:20|3929.88|3921.88|3930.47|3922.47|3930.59|3922.59|3929.87|3921.87|20
1620511350000|2021-05-08 22:02:30|3930.52|3922.52|3934.58|3926.58|3934.64|3926.64|3930.48|3922.48|32
1620511360000|2021-05-08 22:02:40|3934.03|3926.03|3935.04|3927.04|3935.51|3927.51|3934.03|3926.03|35
1620511370000|2021-05-08 22:02:50|3935.1|3927.1|3933.14|3925.14|3935.45|3927.45|3932.99|3924.99|34
1620511380000|2021-05-08 22:03:00|3932.97|3924.97|3928.5|3920.5|3932.97|3924.97|3928.09|3920.09|39
1620511390000|2021-05-08 22:03:10|3928.49|3920.49|3934.77|3926.77|3934.8|3926.8|3927.89|3919.89|37
1620511400000|2021-05-08 22:03:20|3934.82|3926.82|3935.61|3927.61|3936.2|3928.2|3933.49|3925.49|38
1620511410000|2021-05-08 22:03:30|3935.21|3927.21|3935.43|3927.43|3935.94|3927.94|3934.71|3926.71|34
1620511420000|2021-05-08 22:03:40|3935.44|3927.44|3935.27|3927.27|3935.83|3927.83|3934.99|3926.99|28
1620511430000|2021-05-08 22:03:50|3935.15|3927.15|3933.7|3925.7|3935.15|3927.15|3933.52|3925.52|33
1620511440000|2021-05-08 22:04:00|3933.69|3925.69|3934.83|3926.83|3935|3927|3933.61|3925.61|35
1620511450000|2021-05-08 22:04:10|3934.86|3926.86|3934.91|3926.91|3935.66|3927.66|3934.86|3926.86|28
1620511460000|2021-05-08 22:04:20|3934.93|3926.93|3939.91|3931.91|3939.91|3931.91|3934.22|3926.22|31
1620511470000|2021-05-08 22:04:30|3939.92|3931.92|3944.55|3936.55|3944.55|3936.55|3939.92|3931.92|32
1620511480000|2021-05-08 22:04:40|3944.36|3936.36|3942.97|3934.97|3945.11|3937.11|3942.86|3934.86|34
1620511490000|2021-05-08 22:04:50|3943.28|3935.28|3944.57|3936.57|3944.77|3936.77|3943.28|3935.28|32
1620511500000|2021-05-08 22:05:00|3946.74|3938.74|3944.79|3936.79|3947.59|3939.59|3944.79|3936.79|34
1620511510000|2021-05-08 22:05:10|3944.77|3936.77|3936.01|3928.01|3944.77|3936.77|3935.58|3927.58|39
1620511520000|2021-05-08 22:05:20|3935.98|3927.98|3941.86|3933.86|3941.86|3933.86|3935.98|3927.98|38
1620511530000|2021-05-08 22:05:30|3941.91|3933.91|3943.85|3935.85|3944.23|3936.23|3941.91|3933.91|33
1620511540000|2021-05-08 22:05:40|3943.8|3935.8|3942.24|3934.24|3944.02|3936.02|3942.19|3934.19|35
1620511550000|2021-05-08 22:05:50|3942.23|3934.23|3943.54|3935.54|3943.62|3935.62|3941.61|3933.61|40
1620511560000|2021-05-08 22:06:00|3943.51|3935.51|3941.48|3933.48|3944.78|3936.78|3941.42|3933.42|36
1620511570000|2021-05-08 22:06:10|3940.84|3932.84|3940.32|3932.32|3941.16|3933.16|3937.35|3929.35|36
1620511580000|2021-05-08 22:06:20|3940.95|3932.95|3942.19|3934.19|3942.66|3934.66|3939.75|3931.75|38
1620511590000|2021-05-08 22:06:30|3942.18|3934.18|3941.48|3933.48|3942.21|3934.21|3940.23|3932.23|38
1620511600000|2021-05-08 22:06:40|3941.39|3933.39|3939.91|3931.91|3942.07|3934.07|3939.91|3931.91|36
1620511610000|2021-05-08 22:06:50|3939.93|3931.93|3937.32|3929.32|3940.26|3932.26|3933.11|3925.11|34
1620511620000|2021-05-08 22:07:00|3937.24|3929.24|3934.03|3926.03|3937.24|3929.24|3933.78|3925.78|40
1620511630000|2021-05-08 22:07:10|3933.99|3925.99|3938|3930|3938|3930|3933.99|3925.99|38
1620511640000|2021-05-08 22:07:20|3937.69|3929.69|3938.3|3930.3|3938.32|3930.32|3936.53|3928.53|35
1620511650000|2021-05-08 22:07:30|3938.49|3930.49|3944.38|3936.38|3944.67|3936.67|3938.49|3930.49|39
1620511660000|2021-05-08 22:07:40|3944.28|3936.28|3944.3|3936.3|3944.33|3936.33|3942.22|3934.22|37
1620511670000|2021-05-08 22:07:50|3944.31|3936.31|3946.99|3938.99|3947.22|3939.22|3944.12|3936.12|32
1620511680000|2021-05-08 22:08:00|3947.46|3939.46|3944.71|3936.71|3948.34|3940.34|3944.71|3936.71|37
1620511690000|2021-05-08 22:08:10|3945.11|3937.11|3946.33|3938.33|3947.93|3939.93|3945.05|3937.05|35
1620511700000|2021-05-08 22:08:20|3946.39|3938.39|3946.55|3938.55|3947.39|3939.39|3946.39|3938.39|31
1620511710000|2021-05-08 22:08:30|3946.68|3938.68|3946.69|3938.69|3947.41|3939.41|3946.56|3938.56|32
1620511720000|2021-05-08 22:08:40|3946.58|3938.58|3947.71|3939.71|3948.56|3940.56|3946.3|3938.3|35
1620511730000|2021-05-08 22:08:50|3947.63|3939.63|3945.61|3937.61|3949.17|3941.17|3945.61|3937.61|33
1620511740000|2021-05-08 22:09:00|3945.73|3937.73|3947.8|3939.8|3948.26|3940.26|3945.63|3937.63|36
1620511750000|2021-05-08 22:09:10|3948.15|3940.15|3950.54|3942.54|3950.54|3942.54|3947.57|3939.57|32
1620511760000|2021-05-08 22:09:20|3950.92|3942.92|3952.78|3944.78|3952.97|3944.97|3950.7|3942.7|27
1620511770000|2021-05-08 22:09:30|3952.77|3944.77|3955.08|3947.08|3955.16|3947.16|3952.77|3944.77|32
1620511780000|2021-05-08 22:09:40|3955.37|3947.37|3954.84|3946.84|3955.37|3947.37|3953.76|3945.76|31
1620511790000|2021-05-08 22:09:50|3954.85|3946.85|3953.69|3945.69|3954.85|3946.85|3952.66|3944.66|34
1620511800000|2021-05-08 22:10:00|3954.1|3946.1|3955.18|3947.18|3955.34|3947.34|3952.86|3944.86|34
1620511810000|2021-05-08 22:10:10|3955.17|3947.17|3955.8|3947.8|3956.11|3948.11|3955.05|3947.05|26
1620511820000|2021-05-08 22:10:20|3955.78|3947.78|3956.45|3948.45|3956.71|3948.71|3955.72|3947.72|36
1620511830000|2021-05-08 22:10:30|3956.49|3948.49|3956.8|3948.8|3956.81|3948.81|3956.27|3948.27|29
1620511840000|2021-05-08 22:10:40|3956.98|3948.98|3957.34|3949.34|3957.65|3949.65|3956.9|3948.9|33
1620511850000|2021-05-08 22:10:50|3957.43|3949.43|3958.26|3950.26|3959.03|3951.03|3956.96|3948.96|35
1620511860000|2021-05-08 22:11:00|3958.28|3950.28|3960.4|3952.4|3960.55|3952.55|3958.19|3950.19|34
1620511870000|2021-05-08 22:11:10|3960.33|3952.33|3960.88|3952.88|3961.23|3953.23|3959.17|3951.17|36
1620511880000|2021-05-08 22:11:20|3961.01|3953.01|3962.41|3954.41|3962.84|3954.84|3960.94|3952.94|28
1620511890000|2021-05-08 22:11:30|3962.45|3954.45|3962.38|3954.38|3963.24|3955.24|3961.19|3953.19|39
1620511900000|2021-05-08 22:11:40|3962.41|3954.41|3961.51|3953.51|3963.55|3955.55|3961.24|3953.24|37
1620511910000|2021-05-08 22:11:50|3961.39|3953.39|3956.32|3948.32|3961.4|3953.4|3956.32|3948.32|37
1620511920000|2021-05-08 22:12:00|3956.29|3948.29|3948.8|3940.8|3956.29|3948.29|3948.8|3940.8|38
1620511930000|2021-05-08 22:12:10|3948.83|3940.83|3952.56|3944.56|3954.55|3946.55|3948.68|3940.68|39
1620511940000|2021-05-08 22:12:20|3952.47|3944.47|3950.83|3942.83|3952.64|3944.64|3949.95|3941.95|35
1620511950000|2021-05-08 22:12:30|3950.84|3942.84|3951.05|3943.05|3953.98|3945.98|3950.31|3942.31|33
1620511960000|2021-05-08 22:12:40|3951.06|3943.06|3947.64|3939.64|3951.7|3943.7|3947.64|3939.64|35
1620511970000|2021-05-08 22:12:50|3947.7|3939.7|3947.16|3939.16|3947.77|3939.77|3946.68|3938.68|38
1620511980000|2021-05-08 22:13:00|3947.17|3939.17|3951.82|3943.82|3952.71|3944.71|3947.15|3939.15|36
1620511990000|2021-05-08 22:13:10|3951.8|3943.8|3954.38|3946.38|3954.4|3946.4|3951.45|3943.45|36
1620512000000|2021-05-08 22:13:20|3954.36|3946.36|3956.52|3948.52|3956.59|3948.59|3954.36|3946.36|34
1620512010000|2021-05-08 22:13:30|3956.55|3948.55|3956.07|3948.07|3956.57|3948.57|3955.26|3947.26|33
1620512020000|2021-05-08 22:13:40|3955.99|3947.99|3956.61|3948.61|3956.62|3948.62|3955.59|3947.59|30
1620512030000|2021-05-08 22:13:50|3956.78|3948.78|3955.26|3947.26|3957.21|3949.21|3955.25|3947.25|33
1620512040000|2021-05-08 22:14:00|3955.25|3947.25|3952.36|3944.36|3955.25|3947.25|3952.36|3944.36|29
1620512050000|2021-05-08 22:14:10|3952.37|3944.37|3954.15|3946.15|3954.32|3946.32|3952.26|3944.26|32
1620512060000|2021-05-08 22:14:20|3954.14|3946.14|3953.96|3945.96|3954.28|3946.28|3953.73|3945.73|32
1620512070000|2021-05-08 22:14:30|3954.07|3946.07|3950.92|3942.92|3954.07|3946.07|3950.78|3942.78|33
1620512080000|2021-05-08 22:14:40|3950.77|3942.77|3950.98|3942.98|3950.99|3942.99|3948.95|3940.95|37
1620512090000|2021-05-08 22:14:50|3951.01|3943.01|3951.09|3943.09|3951.43|3943.43|3950.39|3942.39|36
1620512100000|2021-05-08 22:15:00|3951.14|3943.14|3948.14|3940.14|3951.2|3943.2|3947.79|3939.79|37
1620512110000|2021-05-08 22:15:10|3948.1|3940.1|3942.69|3934.69|3948.24|3940.24|3942.64|3934.64|38
1620512120000|2021-05-08 22:15:20|3942.57|3934.57|3933.11|3925.11|3942.91|3934.91|3933.11|3925.11|39
1620512130000|2021-05-08 22:15:30|3932.87|3924.87|3930.19|3922.19|3932.96|3924.96|3930.09|3922.09|37
1620512140000|2021-05-08 22:15:40|3930.11|3922.11|3929.58|3921.58|3932.21|3924.21|3929.3|3921.3|37
1620512150000|2021-05-08 22:15:50|3929.37|3921.37|3927.4|3919.4|3929.48|3921.48|3927.38|3919.38|36
1620512160000|2021-05-08 22:16:00|3927.37|3919.37|3926.29|3918.29|3927.37|3919.37|3926.17|3918.17|33
1620512170000|2021-05-08 22:16:10|3926.28|3918.28|3931.02|3923.02|3933.37|3925.37|3925.82|3917.82|39
1620512180000|2021-05-08 22:16:20|3931.21|3923.21|3934.89|3926.89|3934.9|3926.9|3930.7|3922.7|32
1620512190000|2021-05-08 22:16:30|3934.84|3926.84|3935.69|3927.69|3935.94|3927.94|3932.94|3924.94|36
1620512200000|2021-05-08 22:16:40|3935.75|3927.75|3936.1|3928.1|3937.37|3929.37|3935.55|3927.55|36
1620512210000|2021-05-08 22:16:50|3936.04|3928.04|3939.21|3931.21|3939.21|3931.21|3936.04|3928.04|36
1620512220000|2021-05-08 22:17:00|3939.77|3931.77|3947.58|3939.58|3947.58|3939.58|3939.59|3931.59|38
1620512230000|2021-05-08 22:17:10|3947.33|3939.33|3943.87|3935.87|3950.03|3942.03|3943.87|3935.87|38
1620512240000|2021-05-08 22:17:20|3944.05|3936.05|3945.48|3937.48|3945.64|3937.64|3943.09|3935.09|38
1620512250000|2021-05-08 22:17:30|3945.5|3937.5|3943.36|3935.36|3945.79|3937.79|3943.25|3935.25|38
1620512260000|2021-05-08 22:17:40|3943.34|3935.34|3943.26|3935.26|3945.25|3937.25|3943.19|3935.19|40
1620512270000|2021-05-08 22:17:50|3943.28|3935.28|3939.3|3931.3|3945.55|3937.55|3939.14|3931.14|39
1620512280000|2021-05-08 22:18:00|3939.34|3931.34|3937.01|3929.01|3939.36|3931.36|3936.4|3928.4|38
1620512290000|2021-05-08 22:18:10|3937.08|3929.08|3939.34|3931.34|3939.34|3931.34|3936.46|3928.46|36
1620512300000|2021-05-08 22:18:20|3939.27|3931.27|3938.14|3930.14|3939.27|3931.27|3935.58|3927.58|39
1620512310000|2021-05-08 22:18:30|3938.11|3930.11|3935.74|3927.74|3938.11|3930.11|3935.71|3927.71|40
1620512320000|2021-05-08 22:18:40|3935.73|3927.73|3934.94|3926.94|3935.73|3927.73|3934.21|3926.21|35
1620512330000|2021-05-08 22:18:50|3934.76|3926.76|3934.38|3926.38|3935.27|3927.27|3934.38|3926.38|34
1620512340000|2021-05-08 22:19:00|3934.43|3926.43|3933.77|3925.77|3934.43|3926.43|3932.99|3924.99|34
1620512350000|2021-05-08 22:19:10|3934.33|3926.33|3932.79|3924.79|3934.33|3926.33|3929.31|3921.31|35
1620512360000|2021-05-08 22:19:20|3932.95|3924.95|3931.11|3923.11|3933.16|3925.16|3931.1|3923.1|35
1620512370000|2021-05-08 22:19:30|3931.36|3923.36|3930.92|3922.92|3931.98|3923.98|3930.89|3922.89|30
1620512380000|2021-05-08 22:19:40|3930.62|3922.62|3929.94|3921.94|3930.62|3922.62|3929.94|3921.94|25
1620512390000|2021-05-08 22:19:50|3929.61|3921.61|3931.69|3923.69|3931.99|3923.99|3929.61|3921.61|35
1620512400000|2021-05-08 22:20:00|3931.67|3923.67|3930|3922|3931.67|3923.67|3928.77|3920.77|37
1620512410000|2021-05-08 22:20:10|3929.46|3921.46|3929.91|3921.91|3929.97|3921.97|3929.46|3921.46|30
1620512420000|2021-05-08 22:20:20|3929.92|3921.92|3933.64|3925.64|3933.64|3925.64|3929.92|3921.92|33
1620512430000|2021-05-08 22:20:30|3933.63|3925.63|3933.81|3925.81|3934.5|3926.5|3933.48|3925.48|30
1620512440000|2021-05-08 22:20:40|3933.79|3925.79|3936.7|3928.7|3936.7|3928.7|3933.79|3925.79|38
1620512450000|2021-05-08 22:20:50|3936.67|3928.67|3936.25|3928.25|3936.67|3928.67|3936.13|3928.13|36
1620512460000|2021-05-08 22:21:00|3936.1|3928.1|3936.92|3928.92|3936.95|3928.95|3935.79|3927.79|29
1620512470000|2021-05-08 22:21:10|3936.87|3928.87|3940.76|3932.76|3941.24|3933.24|3936.87|3928.87|35
1620512480000|2021-05-08 22:21:20|3941.1|3933.1|3941.27|3933.27|3941.71|3933.71|3941.08|3933.08|37
1620512490000|2021-05-08 22:21:30|3941.04|3933.04|3941.08|3933.08|3941.85|3933.85|3939|3931|39
1620512500000|2021-05-08 22:21:40|3941.04|3933.04|3941.4|3933.4|3941.4|3933.4|3940.16|3932.16|34
1620512510000|2021-05-08 22:21:50|3941.43|3933.43|3941.14|3933.14|3941.43|3933.43|3940.09|3932.09|36
1620512520000|2021-05-08 22:22:00|3940.79|3932.79|3939.15|3931.15|3941.01|3933.01|3939.15|3931.15|35
1620512530000|2021-05-08 22:22:10|3938.95|3930.95|3939.94|3931.94|3940.74|3932.74|3938.91|3930.91|33
1620512540000|2021-05-08 22:22:20|3939.92|3931.92|3935.97|3927.97|3940.17|3932.17|3935.92|3927.92|38
1620512550000|2021-05-08 22:22:30|3935.94|3927.94|3934.29|3926.29|3935.94|3927.94|3934.19|3926.19|37
1620512560000|2021-05-08 22:22:40|3934.24|3926.24|3933.82|3925.82|3934.24|3926.24|3933.7|3925.7|31
1620512570000|2021-05-08 22:22:50|3933.74|3925.74|3933.08|3925.08|3934.01|3926.01|3932.95|3924.95|31
1620512580000|2021-05-08 22:23:00|3933.1|3925.1|3932.6|3924.6|3933.14|3925.14|3932.56|3924.56|22
1620512590000|2021-05-08 22:23:10|3932.57|3924.57|3930.71|3922.71|3932.7|3924.7|3930.71|3922.71|30
1620512600000|2021-05-08 22:23:20|3930.54|3922.54|3929.45|3921.45|3930.54|3922.54|3928.56|3920.56|34
1620512610000|2021-05-08 22:23:30|3929.51|3921.51|3929.92|3921.92|3929.92|3921.92|3929.13|3921.13|36
1620512620000|2021-05-08 22:23:40|3929.86|3921.86|3932.71|3924.71|3933.5|3925.5|3929.66|3921.66|34
1620512630000|2021-05-08 22:23:50|3932.83|3924.83|3932.47|3924.47|3933|3925|3931.81|3923.81|36
1620512640000|2021-05-08 22:24:00|3932.91|3924.91|3934.69|3926.69|3934.69|3926.69|3932.56|3924.56|36
1620512650000|2021-05-08 22:24:10|3934.66|3926.66|3935.75|3927.75|3935.75|3927.75|3934.66|3926.66|32
1620512660000|2021-05-08 22:24:20|3935.74|3927.74|3934.44|3926.44|3936.88|3928.88|3934.44|3926.44|39
1620512670000|2021-05-08 22:24:30|3934.57|3926.57|3935.02|3927.02|3936.7|3928.7|3934.51|3926.51|38
1620512680000|2021-05-08 22:24:40|3935.38|3927.38|3934.64|3926.64|3935.38|3927.38|3933.41|3925.41|35
1620512690000|2021-05-08 22:24:50|3934.63|3926.63|3933.31|3925.31|3935.17|3927.17|3933.31|3925.31|31
1620512700000|2021-05-08 22:25:00|3933.32|3925.32|3934.32|3926.32|3934.65|3926.65|3933.3|3925.3|33
1620512710000|2021-05-08 22:25:10|3934.41|3926.41|3935.14|3927.14|3935.14|3927.14|3934.41|3926.41|29
1620512720000|2021-05-08 22:25:20|3934.91|3926.91|3934.7|3926.7|3934.99|3926.99|3934.59|3926.59|26
1620512730000|2021-05-08 22:25:30|3934.63|3926.63|3929.84|3921.84|3934.63|3926.63|3929.82|3921.82|36
1620512740000|2021-05-08 22:25:40|3929.85|3921.85|3931.21|3923.21|3931.21|3923.21|3929.85|3921.85|32
1620512750000|2021-05-08 22:25:50|3931.2|3923.2|3931.7|3923.7|3932.04|3924.04|3930.92|3922.92|39
1620512760000|2021-05-08 22:26:00|3931.63|3923.63|3931.12|3923.12|3931.63|3923.63|3931.12|3923.12|27
1620512770000|2021-05-08 22:26:10|3930.42|3922.42|3929.24|3921.24|3930.42|3922.42|3927.29|3919.29|39
1620512780000|2021-05-08 22:26:20|3929.6|3921.6|3927.96|3919.96|3929.92|3921.92|3927.91|3919.91|33
1620512790000|2021-05-08 22:26:30|3928.22|3920.22|3928.58|3920.58|3929.62|3921.62|3928.22|3920.22|39
1620512800000|2021-05-08 22:26:40|3928.59|3920.59|3928.28|3920.28|3928.88|3920.88|3927.75|3919.75|25
1620512810000|2021-05-08 22:26:50|3928.29|3920.29|3926.71|3918.71|3928.36|3920.36|3926.62|3918.62|23
1620512820000|2021-05-08 22:27:00|3926.59|3918.59|3919.71|3911.71|3926.62|3918.62|3919.71|3911.71|37
1620512830000|2021-05-08 22:27:10|3919.59|3911.59|3919.4|3911.4|3922.02|3914.02|3919.34|3911.34|37
1620512840000|2021-05-08 22:27:20|3919.61|3911.61|3917.87|3909.87|3919.61|3911.61|3917.87|3909.87|35
1620512850000|2021-05-08 22:27:30|3917.86|3909.86|3915.09|3907.09|3918.35|3910.35|3915.07|3907.07|38
1620512860000|2021-05-08 22:27:40|3915.16|3907.16|3913.4|3905.4|3915.46|3907.46|3913.13|3905.13|36
1620512870000|2021-05-08 22:27:50|3913.38|3905.38|3911.92|3903.92|3915.32|3907.32|3911.92|3903.92|37
1620512880000|2021-05-08 22:28:00|3911.96|3903.96|3908.61|3900.61|3911.97|3903.97|3908.3|3900.3|37
1620512890000|2021-05-08 22:28:10|3908.83|3900.83|3915.06|3907.06|3915.06|3907.06|3908.2|3900.2|37
1620512900000|2021-05-08 22:28:20|3914.89|3906.89|3917.08|3909.08|3918.11|3910.11|3914.48|3906.48|37
1620512910000|2021-05-08 22:28:30|3918.18|3910.18|3916.77|3908.77|3919.93|3911.93|3916.28|3908.28|39
1620512920000|2021-05-08 22:28:40|3916.64|3908.64|3916.95|3908.95|3917.12|3909.12|3914.74|3906.74|37
1620512930000|2021-05-08 22:28:50|3916.99|3908.99|3916.72|3908.72|3917.39|3909.39|3916.54|3908.54|23
1620512940000|2021-05-08 22:29:00|3917.01|3909.01|3918.59|3910.59|3918.59|3910.59|3916.53|3908.53|36
1620512950000|2021-05-08 22:29:10|3918.57|3910.57|3917.91|3909.91|3918.93|3910.93|3916.91|3908.91|38
1620512960000|2021-05-08 22:29:20|3918.13|3910.13|3920.01|3912.01|3920.09|3912.09|3917.97|3909.97|35
1620512970000|2021-05-08 22:29:30|3919.88|3911.88|3919.16|3911.16|3919.97|3911.97|3918.96|3910.96|28
1620512980000|2021-05-08 22:29:40|3919.15|3911.15|3919.76|3911.76|3919.93|3911.93|3919.15|3911.15|21
1620512990000|2021-05-08 22:29:50|3919.89|3911.89|3920|3912|3920.04|3912.04|3919.85|3911.85|19
1620513000000|2021-05-08 22:30:00|3919.94|3911.94|3919.31|3911.31|3919.94|3911.94|3918.87|3910.87|31
1620513010000|2021-05-08 22:30:10|3919.22|3911.22|3918.98|3910.98|3919.64|3911.64|3918.87|3910.87|30
1620513020000|2021-05-08 22:30:20|3919.03|3911.03|3917.39|3909.39|3919.46|3911.46|3917.14|3909.14|30
1620513030000|2021-05-08 22:30:30|3917.29|3909.29|3916.97|3908.97|3918.66|3910.66|3916.68|3908.68|38
1620513040000|2021-05-08 22:30:40|3916.96|3908.96|3913.33|3905.33|3916.96|3908.96|3913.18|3905.18|37
1620513050000|2021-05-08 22:30:50|3913.27|3905.27|3908.75|3900.75|3913.44|3905.44|3908.75|3900.75|36
1620513060000|2021-05-08 22:31:00|3908.64|3900.64|3892.75|3884.75|3908.64|3900.64|3892.75|3884.75|40
1620513070000|2021-05-08 22:31:10|3892.28|3884.28|3897.72|3889.72|3898.19|3890.19|3892.28|3884.28|40
1620513080000|2021-05-08 22:31:20|3897.39|3889.39|3898.18|3890.18|3898.41|3890.41|3896.09|3888.09|38
1620513090000|2021-05-08 22:31:30|3897.98|3889.98|3892.62|3884.62|3898.13|3890.13|3892.57|3884.57|39
1620513100000|2021-05-08 22:31:40|3892.52|3884.52|3889.79|3881.79|3892.52|3884.52|3887.05|3879.05|39
1620513110000|2021-05-08 22:31:50|3888.84|3880.84|3889.56|3881.56|3889.56|3881.56|3887.45|3879.45|39
1620513120000|2021-05-08 22:32:00|3890.23|3882.23|3891.16|3883.16|3892.08|3884.08|3888.85|3880.85|38
1620513130000|2021-05-08 22:32:10|3890.69|3882.69|3894.94|3886.94|3895.2|3887.2|3889.21|3881.21|40
1620513140000|2021-05-08 22:32:20|3894.9|3886.9|3891.23|3883.23|3895.95|3887.95|3890.79|3882.79|35
1620513150000|2021-05-08 22:32:30|3891.25|3883.25|3891.22|3883.22|3891.72|3883.72|3889.88|3881.88|38
1620513160000|2021-05-08 22:32:40|3891.27|3883.27|3890.95|3882.95|3895.72|3887.72|3890.95|3882.95|38
1620513170000|2021-05-08 22:32:50|3891.09|3883.09|3889.73|3881.73|3893.35|3885.35|3889.42|3881.42|39
1620513180000|2021-05-08 22:33:00|3889.49|3881.49|3884.96|3876.96|3889.49|3881.49|3881.93|3873.93|40
1620513190000|2021-05-08 22:33:10|3884.91|3876.91|3884.08|3876.08|3888.31|3880.31|3884.08|3876.08|40
1620513200000|2021-05-08 22:33:20|3884.26|3876.26|3890.61|3882.61|3892|3884|3883.35|3875.35|38
1620513210000|2021-05-08 22:33:30|3890.62|3882.62|3886.75|3878.75|3892.22|3884.22|3886.75|3878.75|39
1620513220000|2021-05-08 22:33:40|3886.94|3878.94|3888.31|3880.31|3889.49|3881.49|3885.83|3877.83|38
1620513230000|2021-05-08 22:33:50|3888.3|3880.3|3889.15|3881.15|3889.5|3881.5|3886.59|3878.59|34
1620513240000|2021-05-08 22:34:00|3889.59|3881.59|3890.9|3882.9|3890.9|3882.9|3889.39|3881.39|35
1620513250000|2021-05-08 22:34:10|3890.74|3882.74|3892.66|3884.66|3893.29|3885.29|3890.74|3882.74|36
1620513260000|2021-05-08 22:34:20|3892.89|3884.89|3889.75|3881.75|3893.12|3885.12|3889.72|3881.72|37
1620513270000|2021-05-08 22:34:30|3889.8|3881.8|3887.69|3879.69|3890.73|3882.73|3887.19|3879.19|37
1620513280000|2021-05-08 22:34:40|3887.74|3879.74|3886.48|3878.48|3889.47|3881.47|3886.48|3878.48|36
1620513290000|2021-05-08 22:34:50|3886.13|3878.13|3881.98|3873.98|3886.16|3878.16|3881.92|3873.92|37
1620513300000|2021-05-08 22:35:00|3881.57|3873.57|3879.88|3871.88|3881.57|3873.57|3879.48|3871.48|37
1620513310000|2021-05-08 22:35:10|3879.87|3871.87|3874.74|3866.74|3879.87|3871.87|3873.56|3865.56|39
1620513320000|2021-05-08 22:35:20|3874.77|3866.77|3867.68|3859.68|3874.77|3866.77|3866.31|3858.31|38
1620513330000|2021-05-08 22:35:30|3867.59|3859.59|3869.4|3861.4|3872.07|3864.07|3866.3|3858.3|39
1620513340000|2021-05-08 22:35:40|3869.43|3861.43|3869.68|3861.68|3872.49|3864.49|3869.35|3861.35|38
1620513350000|2021-05-08 22:35:50|3869.27|3861.27|3867.91|3859.91|3870.25|3862.25|3867.91|3859.91|38
1620513360000|2021-05-08 22:36:00|3867.57|3859.57|3869.57|3861.57|3870.52|3862.52|3867.57|3859.57|39
1620513370000|2021-05-08 22:36:10|3869.17|3861.17|3872.92|3864.92|3874.32|3866.32|3869.17|3861.17|37
1620513380000|2021-05-08 22:36:20|3872.71|3864.71|3872.2|3864.2|3872.71|3864.71|3869|3861|39
1620513390000|2021-05-08 22:36:30|3872.48|3864.48|3869.6|3861.6|3873.69|3865.69|3867.01|3859.01|38
1620513400000|2021-05-08 22:36:40|3870|3862|3869.03|3861.03|3871.99|3863.99|3867.95|3859.95|40
1620513410000|2021-05-08 22:36:50|3869.33|3861.33|3865.44|3857.44|3869.6|3861.6|3865.3|3857.3|37
1620513420000|2021-05-08 22:37:00|3865.58|3857.58|3863.34|3855.34|3868.42|3860.42|3863.34|3855.34|38
1620513430000|2021-05-08 22:37:10|3863.31|3855.31|3862.08|3854.08|3864.1|3856.1|3861|3853|40
1620513440000|2021-05-08 22:37:20|3862.54|3854.54|3863.52|3855.52|3863.52|3855.52|3861|3853|38
1620513450000|2021-05-08 22:37:30|3863.71|3855.71|3860.91|3852.91|3863.71|3855.71|3860.44|3852.44|37
1620513460000|2021-05-08 22:37:40|3860.9|3852.9|3861.16|3853.16|3862.88|3854.88|3860.56|3852.56|39
1620513470000|2021-05-08 22:37:50|3861.13|3853.13|3855.73|3847.73|3861.27|3853.27|3854.63|3846.63|38
1620513480000|2021-05-08 22:38:00|3855.99|3847.99|3856.14|3848.14|3859.65|3851.65|3855.99|3847.99|40
1620513490000|2021-05-08 22:38:10|3856.13|3848.13|3854.91|3846.91|3856.54|3848.54|3853.91|3845.91|32
1620513500000|2021-05-08 22:38:20|3854.89|3846.89|3853.7|3845.7|3855.21|3847.21|3853.7|3845.7|33
1620513510000|2021-05-08 22:38:30|3853.63|3845.63|3852.54|3844.54|3853.63|3845.63|3849.74|3841.74|40
1620513520000|2021-05-08 22:38:40|3852.53|3844.53|3850.88|3842.88|3852.58|3844.58|3849.15|3841.15|37
1620513530000|2021-05-08 22:38:50|3851.83|3843.83|3859.71|3851.71|3859.81|3851.81|3851.83|3843.83|36
1620513540000|2021-05-08 22:39:00|3859.93|3851.93|3859.74|3851.74|3860.24|3852.24|3856.92|3848.92|36
1620513550000|2021-05-08 22:39:10|3859.63|3851.63|3860.45|3852.45|3861.26|3853.26|3859.45|3851.45|35
1620513560000|2021-05-08 22:39:20|3860.23|3852.23|3860.73|3852.73|3860.73|3852.73|3855.87|3847.87|40
1620513570000|2021-05-08 22:39:30|3860.55|3852.55|3863.35|3855.35|3863.71|3855.71|3860.55|3852.55|38
1620513580000|2021-05-08 22:39:40|3863.54|3855.54|3866.42|3858.42|3866.42|3858.42|3863.39|3855.39|37
1620513590000|2021-05-08 22:39:50|3865.83|3857.83|3862.74|3854.74|3865.83|3857.83|3862.26|3854.26|35
1620513600000|2021-05-08 22:40:00|3863.02|3855.02|3861.33|3853.33|3864.38|3856.38|3861.19|3853.19|40
1620513610000|2021-05-08 22:40:10|3861.22|3853.22|3862.72|3854.72|3862.72|3854.72|3861.22|3853.22|34
1620513620000|2021-05-08 22:40:20|3862.63|3854.63|3865.6|3857.6|3865.69|3857.69|3862.63|3854.63|34
1620513630000|2021-05-08 22:40:30|3865.68|3857.68|3866.51|3858.51|3866.93|3858.93|3865.58|3857.58|28
1620513640000|2021-05-08 22:40:40|3866.49|3858.49|3869.52|3861.52|3869.52|3861.52|3865.33|3857.33|36
1620513650000|2021-05-08 22:40:50|3869.93|3861.93|3873.96|3865.96|3875.34|3867.34|3869.93|3861.93|37
1620513660000|2021-05-08 22:41:00|3873.97|3865.97|3876.97|3868.97|3877.99|3869.99|3873.86|3865.86|39
1620513670000|2021-05-08 22:41:10|3877.02|3869.02|3876.92|3868.92|3877.19|3869.19|3874.55|3866.55|37
1620513680000|2021-05-08 22:41:20|3876.97|3868.97|3879.73|3871.73|3880.52|3872.52|3876.59|3868.59|35
1620513690000|2021-05-08 22:41:30|3879.64|3871.64|3880.82|3872.82|3881.74|3873.74|3879.64|3871.64|33
1620513700000|2021-05-08 22:41:40|3881.07|3873.07|3881.35|3873.35|3882.42|3874.42|3880.63|3872.63|32
1620513710000|2021-05-08 22:41:50|3881.36|3873.36|3880.36|3872.36|3881.93|3873.93|3878.2|3870.2|34
1620513720000|2021-05-08 22:42:00|3880.51|3872.51|3880.27|3872.27|3881.9|3873.9|3880.04|3872.04|30
1620513730000|2021-05-08 22:42:10|3880.4|3872.4|3877.82|3869.82|3881.4|3873.4|3877.45|3869.45|38
1620513740000|2021-05-08 22:42:20|3878.25|3870.25|3876.05|3868.05|3879.27|3871.27|3876.05|3868.05|36
1620513750000|2021-05-08 22:42:30|3874.72|3866.72|3879.15|3871.15|3879.15|3871.15|3874.36|3866.36|40
1620513760000|2021-05-08 22:42:40|3878.98|3870.98|3879.57|3871.57|3881.81|3873.81|3878.51|3870.51|39
1620513770000|2021-05-08 22:42:50|3879.47|3871.47|3880.84|3872.84|3880.84|3872.84|3879.24|3871.24|30
1620513780000|2021-05-08 22:43:00|3881.07|3873.07|3883.97|3875.97|3885.42|3877.42|3881.07|3873.07|38
1620513790000|2021-05-08 22:43:10|3884.32|3876.32|3883.3|3875.3|3884.71|3876.71|3882.58|3874.58|39
1620513800000|2021-05-08 22:43:20|3883.68|3875.68|3884.16|3876.16|3884.35|3876.35|3880.2|3872.2|38
1620513810000|2021-05-08 22:43:30|3884.2|3876.2|3883.89|3875.89|3884.56|3876.56|3883.74|3875.74|34
1620513820000|2021-05-08 22:43:40|3884.29|3876.29|3882.61|3874.61|3884.36|3876.36|3882.35|3874.35|31
1620513830000|2021-05-08 22:43:50|3882.62|3874.62|3883.92|3875.92|3884.57|3876.57|3882.62|3874.62|28
1620513840000|2021-05-08 22:44:00|3883.93|3875.93|3883.02|3875.02|3883.97|3875.97|3883.02|3875.02|30
1620513850000|2021-05-08 22:44:10|3882.97|3874.97|3882.67|3874.67|3883.76|3875.76|3882.67|3874.67|30
1620513860000|2021-05-08 22:44:20|3882.66|3874.66|3882.3|3874.3|3882.68|3874.68|3879.84|3871.84|37
1620513870000|2021-05-08 22:44:30|3882.31|3874.31|3883.26|3875.26|3883.26|3875.26|3881.69|3873.69|31
1620513880000|2021-05-08 22:44:40|3883.02|3875.02|3885.11|3877.11|3886.19|3878.19|3883.02|3875.02|34
1620513890000|2021-05-08 22:44:50|3885.1|3877.1|3888.4|3880.4|3888.49|3880.49|3884.97|3876.97|36
1620513900000|2021-05-08 22:45:00|3888.26|3880.26|3888.38|3880.38|3888.38|3880.38|3887.26|3879.26|33
1620513910000|2021-05-08 22:45:10|3888.47|3880.47|3888.14|3880.14|3888.51|3880.51|3887.46|3879.46|39
1620513920000|2021-05-08 22:45:20|3888.34|3880.34|3888.03|3880.03|3889.64|3881.64|3887.95|3879.95|33
1620513930000|2021-05-08 22:45:30|3888.05|3880.05|3888.1|3880.1|3888.28|3880.28|3886.54|3878.54|38
1620513940000|2021-05-08 22:45:40|3888.12|3880.12|3888.85|3880.85|3889.2|3881.2|3888.04|3880.04|33
1620513950000|2021-05-08 22:45:50|3888.83|3880.83|3888.66|3880.66|3888.97|3880.97|3888.42|3880.42|27
1620513960000|2021-05-08 22:46:00|3888.61|3880.61|3891.46|3883.46|3891.46|3883.46|3888.48|3880.48|29
1620513970000|2021-05-08 22:46:10|3891.37|3883.37|3890.53|3882.53|3891.37|3883.37|3889.14|3881.14|33
1620513980000|2021-05-08 22:46:20|3890.06|3882.06|3890.58|3882.58|3890.58|3882.58|3888.6|3880.6|32
1620513990000|2021-05-08 22:46:30|3890.55|3882.55|3891.61|3883.61|3891.61|3883.61|3890.27|3882.27|33
1620514000000|2021-05-08 22:46:40|3891.56|3883.56|3891.97|3883.97|3891.97|3883.97|3891.28|3883.28|36
1620514010000|2021-05-08 22:46:50|3892.14|3884.14|3893.54|3885.54|3894.18|3886.18|3892.07|3884.07|35
1620514020000|2021-05-08 22:47:00|3893.73|3885.73|3899.73|3891.73|3899.75|3891.75|3893.51|3885.51|37
1620514030000|2021-05-08 22:47:10|3899.62|3891.62|3902.78|3894.78|3902.78|3894.78|3899.06|3891.06|34
1620514040000|2021-05-08 22:47:20|3902.84|3894.84|3903.48|3895.48|3904.29|3896.29|3902.84|3894.84|33
1620514050000|2021-05-08 22:47:30|3903.53|3895.53|3904.26|3896.26|3904.43|3896.43|3903.53|3895.53|33
1620514060000|2021-05-08 22:47:40|3904.25|3896.25|3904.55|3896.55|3904.59|3896.59|3903.75|3895.75|28
1620514070000|2021-05-08 22:47:50|3904.56|3896.56|3907.71|3899.71|3907.98|3899.98|3904.5|3896.5|25
1620514080000|2021-05-08 22:48:00|3908.12|3900.12|3909.93|3901.93|3910.11|3902.11|3906.07|3898.07|36
1620514090000|2021-05-08 22:48:10|3910.2|3902.2|3913.91|3905.91|3914.17|3906.17|3910.2|3902.2|35
1620514100000|2021-05-08 22:48:20|3913.94|3905.94|3916.63|3908.63|3916.96|3908.96|3913.06|3905.06|39
1620514110000|2021-05-08 22:48:30|3916.56|3908.56|3917.05|3909.05|3917.05|3909.05|3915.01|3907.01|39
1620514120000|2021-05-08 22:48:40|3916.73|3908.73|3915.59|3907.59|3918.78|3910.78|3915.59|3907.59|39
1620514130000|2021-05-08 22:48:50|3915.74|3907.74|3916.02|3908.02|3916.16|3908.16|3914.82|3906.82|35
1620514140000|2021-05-08 22:49:00|3916.03|3908.03|3915.96|3907.96|3916.31|3908.31|3915.9|3907.9|28
1620514150000|2021-05-08 22:49:10|3916.06|3908.06|3913.24|3905.24|3916.06|3908.06|3913.24|3905.24|32
1620514160000|2021-05-08 22:49:20|3913.09|3905.09|3908.96|3900.96|3913.09|3905.09|3908.62|3900.62|37
1620514170000|2021-05-08 22:49:30|3908.67|3900.67|3912.87|3904.87|3913.85|3905.85|3908.62|3900.62|39
1620514180000|2021-05-08 22:49:40|3912.49|3904.49|3912.44|3904.44|3913.49|3905.49|3912.05|3904.05|37
1620514190000|2021-05-08 22:49:50|3912.4|3904.4|3912.29|3904.29|3912.82|3904.82|3911.42|3903.42|36
1620514200000|2021-05-08 22:50:00|3912.4|3904.4|3909.69|3901.69|3912.5|3904.5|3909.69|3901.69|34
1620514210000|2021-05-08 22:50:10|3909.76|3901.76|3905.78|3897.78|3909.76|3901.76|3905.68|3897.68|37
1620514220000|2021-05-08 22:50:20|3905.92|3897.92|3906.45|3898.45|3909.69|3901.69|3905.92|3897.92|38
1620514230000|2021-05-08 22:50:30|3906.6|3898.6|3906.63|3898.63|3907.65|3899.65|3906.47|3898.47|29
1620514240000|2021-05-08 22:50:40|3906.57|3898.57|3907.05|3899.05|3907.05|3899.05|3906.38|3898.38|31
1620514250000|2021-05-08 22:50:50|3907.39|3899.39|3907.98|3899.98|3908.17|3900.17|3907.14|3899.14|35
1620514260000|2021-05-08 22:51:00|3907.97|3899.97|3906.58|3898.58|3907.98|3899.98|3906.58|3898.58|30
1620514270000|2021-05-08 22:51:10|3906.59|3898.59|3906.95|3898.95|3906.95|3898.95|3905.15|3897.15|32
1620514280000|2021-05-08 22:51:20|3906.96|3898.96|3906.36|3898.36|3907.01|3899.01|3906.01|3898.01|35
1620514290000|2021-05-08 22:51:30|3906.43|3898.43|3906.95|3898.95|3907.11|3899.11|3906.43|3898.43|28
1620514300000|2021-05-08 22:51:40|3906.96|3898.96|3908|3900|3908|3900|3906.96|3898.96|21
1620514310000|2021-05-08 22:51:50|3907.88|3899.88|3907.12|3899.12|3908.03|3900.03|3906.99|3898.99|26
1620514320000|2021-05-08 22:52:00|3907.05|3899.05|3908.32|3900.32|3908.32|3900.32|3907.05|3899.05|26
1620514330000|2021-05-08 22:52:10|3909.01|3901.01|3910.73|3902.73|3911.96|3903.96|3908.81|3900.81|35
1620514340000|2021-05-08 22:52:20|3911.11|3903.11|3912.85|3904.85|3912.85|3904.85|3910.97|3902.97|29
1620514350000|2021-05-08 22:52:30|3913.49|3905.49|3921.21|3913.21|3921.21|3913.21|3913.49|3905.49|32
1620514360000|2021-05-08 22:52:40|3921.14|3913.14|3921.99|3913.99|3922.07|3914.07|3920.48|3912.48|29
1620514370000|2021-05-08 22:52:50|3922.01|3914.01|3917.7|3909.7|3922.02|3914.02|3917.3|3909.3|34
1620514380000|2021-05-08 22:53:00|3918.26|3910.26|3918.39|3910.39|3918.75|3910.75|3917.68|3909.68|40
1620514390000|2021-05-08 22:53:10|3918.53|3910.53|3919.29|3911.29|3920.48|3912.48|3918.26|3910.26|36
1620514400000|2021-05-08 22:53:20|3919.31|3911.31|3921.45|3913.45|3921.45|3913.45|3918.26|3910.26|34
1620514410000|2021-05-08 22:53:30|3921.43|3913.43|3923.73|3915.73|3923.73|3915.73|3921.17|3913.17|27
1620514420000|2021-05-08 22:53:40|3923.69|3915.69|3921.8|3913.8|3923.95|3915.95|3921.46|3913.46|36
1620514430000|2021-05-08 22:53:50|3921.86|3913.86|3915.31|3907.31|3921.86|3913.86|3915.31|3907.31|32
1620514440000|2021-05-08 22:54:00|3915.18|3907.18|3919.67|3911.67|3919.9|3911.9|3915.18|3907.18|39
1620514450000|2021-05-08 22:54:10|3919.62|3911.62|3918.38|3910.38|3919.62|3911.62|3918.38|3910.38|40
1620514460000|2021-05-08 22:54:20|3918.41|3910.41|3912.1|3904.1|3918.41|3910.41|3912.04|3904.04|36
1620514470000|2021-05-08 22:54:30|3912.15|3904.15|3915.32|3907.32|3915.36|3907.36|3912.15|3904.15|35
1620514480000|2021-05-08 22:54:40|3915.4|3907.4|3914.7|3906.7|3918.64|3910.64|3914.7|3906.7|36
1620514490000|2021-05-08 22:54:50|3914.49|3906.49|3913.63|3905.63|3914.49|3906.49|3911.91|3903.91|37
1620514500000|2021-05-08 22:55:00|3913.89|3905.89|3913.84|3905.84|3914.53|3906.53|3912.85|3904.85|37
1620514510000|2021-05-08 22:55:10|3913.67|3905.67|3913.81|3905.81|3913.9|3905.9|3912.98|3904.98|35
1620514520000|2021-05-08 22:55:20|3913.79|3905.79|3913.5|3905.5|3913.79|3905.79|3912.96|3904.96|29
1620514530000|2021-05-08 22:55:30|3913.49|3905.49|3913.73|3905.73|3913.79|3905.79|3912.83|3904.83|32
1620514540000|2021-05-08 22:55:40|3913.75|3905.75|3911.47|3903.47|3913.86|3905.86|3911.29|3903.29|35
1620514550000|2021-05-08 22:55:50|3911.5|3903.5|3910.98|3902.98|3912.19|3904.19|3910.97|3902.97|33
1620514560000|2021-05-08 22:56:00|3911.06|3903.06|3907.43|3899.43|3911.06|3903.06|3907.43|3899.43|38
1620514570000|2021-05-08 22:56:10|3907.41|3899.41|3907.99|3899.99|3908.79|3900.79|3907.14|3899.14|38
1620514580000|2021-05-08 22:56:20|3908.01|3900.01|3908.99|3900.99|3909.38|3901.38|3907.91|3899.91|36
1620514590000|2021-05-08 22:56:30|3908.95|3900.95|3909.4|3901.4|3909.7|3901.7|3908.38|3900.38|36
1620514600000|2021-05-08 22:56:40|3909.39|3901.39|3906.52|3898.52|3909.4|3901.4|3905.72|3897.72|36
1620514610000|2021-05-08 22:56:50|3906.49|3898.49|3907.78|3899.78|3907.9|3899.9|3906.4|3898.4|28
1620514620000|2021-05-08 22:57:00|3908.02|3900.02|3908.07|3900.07|3908.07|3900.07|3907.57|3899.57|12
1620514630000|2021-05-08 22:57:10|3908.06|3900.06|3906.82|3898.82|3908.06|3900.06|3906.67|3898.67|35
1620514640000|2021-05-08 22:57:20|3906.85|3898.85|3906.01|3898.01|3906.88|3898.88|3905.97|3897.97|27
1620514650000|2021-05-08 22:57:30|3906.02|3898.02|3906.1|3898.1|3906.43|3898.43|3905.23|3897.23|25
1620514660000|2021-05-08 22:57:40|3906.14|3898.14|3905.1|3897.1|3906.15|3898.15|3905.02|3897.02|24
1620514670000|2021-05-08 22:57:50|3905.11|3897.11|3905.32|3897.32|3905.32|3897.32|3905.01|3897.01|14
1620514680000|2021-05-08 22:58:00|3905.36|3897.36|3905.05|3897.05|3905.47|3897.47|3905.05|3897.05|31
1620514690000|2021-05-08 22:58:10|3905.04|3897.04|3904.05|3896.05|3905.12|3897.12|3904.05|3896.05|29
1620514700000|2021-05-08 22:58:20|3904.04|3896.04|3903.89|3895.89|3904.14|3896.14|3903.35|3895.35|31
1620514710000|2021-05-08 22:58:30|3903.9|3895.9|3903.6|3895.6|3903.98|3895.98|3903.48|3895.48|18
1620514720000|2021-05-08 22:58:40|3902.74|3894.74|3896.59|3888.59|3902.83|3894.83|3896.59|3888.59|22
1620514730000|2021-05-08 22:58:50|3896.41|3888.41|3894.45|3886.45|3897.64|3889.64|3894.45|3886.45|37
1620514740000|2021-05-08 22:59:00|3894.37|3886.37|3889.97|3881.97|3894.37|3886.37|3889.97|3881.97|40
1620514750000|2021-05-08 22:59:10|3890.07|3882.07|3887.28|3879.28|3890.47|3882.47|3885.5|3877.5|38
1620514760000|2021-05-08 22:59:20|3887.34|3879.34|3884.12|3876.12|3889.5|3881.5|3884.12|3876.12|37
1620514770000|2021-05-08 22:59:30|3883.95|3875.95|3882.73|3874.73|3884.07|3876.07|3879.39|3871.39|38
1620514780000|2021-05-08 22:59:40|3883.16|3875.16|3886.67|3878.67|3886.67|3878.67|3881.65|3873.65|36
1620514790000|2021-05-08 22:59:50|3886.95|3878.95|3883.58|3875.58|3887.16|3879.16|3882.57|3874.57|35
1620514800000|2021-05-08 23:00:00|3883.79|3875.79|3884.44|3876.44|3884.63|3876.63|3883.65|3875.65|35
1620514810000|2021-05-08 23:00:10|3884.59|3876.59|3885.51|3877.51|3885.83|3877.83|3884.59|3876.59|25
1620514820000|2021-05-08 23:00:20|3885.46|3877.46|3890.93|3882.93|3891.84|3883.84|3885.42|3877.42|36
1620514830000|2021-05-08 23:00:30|3890.94|3882.94|3891.36|3883.36|3892.5|3884.5|3890.54|3882.54|36
1620514840000|2021-05-08 23:00:40|3891.4|3883.4|3892.47|3884.47|3892.47|3884.47|3891.18|3883.18|29
1620514850000|2021-05-08 23:00:50|3892.25|3884.25|3894.09|3886.09|3894.38|3886.38|3891.23|3883.23|36
1620514860000|2021-05-08 23:01:00|3894.1|3886.1|3894.07|3886.07|3894.57|3886.57|3893.83|3885.83|36
1620514870000|2021-05-08 23:01:10|3894.23|3886.23|3894.18|3886.18|3894.29|3886.29|3893.96|3885.96|31
1620514880000|2021-05-08 23:01:20|3894.08|3886.08|3890.38|3882.38|3894.42|3886.42|3890.38|3882.38|36
1620514890000|2021-05-08 23:01:30|3890.23|3882.23|3888.83|3880.83|3890.23|3882.23|3888.18|3880.18|31
1620514900000|2021-05-08 23:01:40|3889|3881|3888.55|3880.55|3889.92|3881.92|3888.19|3880.19|37
1620514910000|2021-05-08 23:01:50|3888.82|3880.82|3889.09|3881.09|3889.12|3881.12|3888.44|3880.44|33
1620514920000|2021-05-08 23:02:00|3889.16|3881.16|3892|3884|3892.38|3884.38|3889.08|3881.08|35
1620514930000|2021-05-08 23:02:10|3892.01|3884.01|3892.31|3884.31|3892.31|3884.31|3890.33|3882.33|35
1620514940000|2021-05-08 23:02:20|3892.24|3884.24|3893.37|3885.37|3893.73|3885.73|3891.95|3883.95|25
1620514950000|2021-05-08 23:02:30|3893.38|3885.38|3893.33|3885.33|3893.72|3885.72|3892.66|3884.66|22
1620514960000|2021-05-08 23:02:40|3893.23|3885.23|3893.54|3885.54|3893.76|3885.76|3893.07|3885.07|25
1620514970000|2021-05-08 23:02:50|3895.62|3887.62|3895.64|3887.64|3895.71|3887.71|3894.4|3886.4|26
1620514980000|2021-05-08 23:03:00|3895.59|3887.59|3896.29|3888.29|3896.54|3888.54|3895.59|3887.59|22
1620514990000|2021-05-08 23:03:10|3896.2|3888.2|3896.69|3888.69|3896.7|3888.7|3896.2|3888.2|27
1620515000000|2021-05-08 23:03:20|3896.7|3888.7|3896.83|3888.83|3896.83|3888.83|3896.66|3888.66|7
1620515010000|2021-05-08 23:03:30|3897.39|3889.39|3896.55|3888.55|3897.4|3889.4|3896.55|3888.55|18
1620515020000|2021-05-08 23:03:40|3896.66|3888.66|3894.24|3886.24|3896.66|3888.66|3894.24|3886.24|25
1620515030000|2021-05-08 23:03:50|3894.27|3886.27|3894.08|3886.08|3894.71|3886.71|3893.87|3885.87|24
1620515040000|2021-05-08 23:04:00|3893.96|3885.96|3890.93|3882.93|3893.96|3885.96|3890.92|3882.92|23
1620515050000|2021-05-08 23:04:10|3890.61|3882.61|3888.98|3880.98|3890.61|3882.61|3888.76|3880.76|34
1620515060000|2021-05-08 23:04:20|3888.99|3880.99|3888.39|3880.39|3888.99|3880.99|3887.19|3879.19|33
1620515070000|2021-05-08 23:04:30|3888.47|3880.47|3888.01|3880.01|3888.49|3880.49|3887.93|3879.93|34
1620515080000|2021-05-08 23:04:40|3888.09|3880.09|3885.87|3877.87|3888.15|3880.15|3885.85|3877.85|36
1620515090000|2021-05-08 23:04:50|3885.94|3877.94|3886.58|3878.58|3886.58|3878.58|3885.78|3877.78|34
1620515100000|2021-05-08 23:05:00|3886.73|3878.73|3885.78|3877.78|3887.05|3879.05|3885.38|3877.38|38
1620515110000|2021-05-08 23:05:10|3886.06|3878.06|3888.54|3880.54|3888.54|3880.54|3885.83|3877.83|38
1620515120000|2021-05-08 23:05:20|3888.18|3880.18|3887.99|3879.99|3888.2|3880.2|3886.33|3878.33|30
1620515130000|2021-05-08 23:05:30|3887.85|3879.85|3889.12|3881.12|3889.12|3881.12|3887.63|3879.63|27
1620515140000|2021-05-08 23:05:40|3889.65|3881.65|3888.79|3880.79|3890.22|3882.22|3888.72|3880.72|28
1620515150000|2021-05-08 23:05:50|3888.94|3880.94|3885.91|3877.91|3888.94|3880.94|3885.67|3877.67|36
1620515160000|2021-05-08 23:06:00|3885.42|3877.42|3889|3881|3889|3881|3885.42|3877.42|37
1620515170000|2021-05-08 23:06:10|3888.99|3880.99|3890.12|3882.12|3890.23|3882.23|3888.43|3880.43|32
1620515180000|2021-05-08 23:06:20|3890|3882|3888.84|3880.84|3890.8|3882.8|3888.77|3880.77|29
1620515190000|2021-05-08 23:06:30|3888.54|3880.54|3890.36|3882.36|3890.36|3882.36|3888.54|3880.54|31
1620515200000|2021-05-08 23:06:40|3890.35|3882.35|3889.29|3881.29|3890.48|3882.48|3889.18|3881.18|30
1620515210000|2021-05-08 23:06:50|3889.24|3881.24|3888.78|3880.78|3889.24|3881.24|3888.37|3880.37|26
1620515220000|2021-05-08 23:07:00|3888.77|3880.77|3889.16|3881.16|3889.17|3881.17|3888.71|3880.71|23
1620515230000|2021-05-08 23:07:10|3889.06|3881.06|3889.09|3881.09|3889.16|3881.16|3889.01|3881.01|21
1620515240000|2021-05-08 23:07:20|3889.1|3881.1|3888.94|3880.94|3889.14|3881.14|3888.86|3880.86|19
1620515250000|2021-05-08 23:07:30|3888.89|3880.89|3887.52|3879.52|3888.89|3880.89|3887.06|3879.06|30
1620515260000|2021-05-08 23:07:40|3887.54|3879.54|3887.77|3879.77|3887.78|3879.78|3887.54|3879.54|16
1620515270000|2021-05-08 23:07:50|3887.76|3879.76|3887.03|3879.03|3888.33|3880.33|3887.03|3879.03|24
1620515280000|2021-05-08 23:08:00|3887.02|3879.02|3884.46|3876.46|3887.17|3879.17|3884.14|3876.14|34
1620515290000|2021-05-08 23:08:10|3884.3|3876.3|3879.33|3871.33|3884.3|3876.3|3879.33|3871.33|30
1620515300000|2021-05-08 23:08:20|3879.6|3871.6|3879.17|3871.17|3880.15|3872.15|3878.71|3870.71|31
1620515310000|2021-05-08 23:08:30|3879.14|3871.14|3879.98|3871.98|3880.43|3872.43|3878.56|3870.56|29
1620515320000|2021-05-08 23:08:40|3879.97|3871.97|3880.31|3872.31|3880.31|3872.31|3879.37|3871.37|27
1620515330000|2021-05-08 23:08:50|3880.32|3872.32|3879.93|3871.93|3880.32|3872.32|3879.73|3871.73|24
1620515340000|2021-05-08 23:09:00|3880.15|3872.15|3884.22|3876.22|3884.28|3876.28|3880.15|3872.15|27
1620515350000|2021-05-08 23:09:10|3884.23|3876.23|3883.99|3875.99|3884.59|3876.59|3881.83|3873.83|23
1620515360000|2021-05-08 23:09:20|3883.45|3875.45|3882.71|3874.71|3883.45|3875.45|3882.01|3874.01|13
1620515370000|2021-05-08 23:09:30|3882.7|3874.7|3882.13|3874.13|3882.71|3874.71|3882.13|3874.13|13
1620515380000|2021-05-08 23:09:40|3882.7|3874.7|3881.44|3873.44|3882.89|3874.89|3881.44|3873.44|17
1620515390000|2021-05-08 23:09:50|3881.39|3873.39|3881.37|3873.37|3881.58|3873.58|3881.3|3873.3|23
1620515400000|2021-05-08 23:10:00|3881.36|3873.36|3885.07|3877.07|3885.15|3877.15|3881.36|3873.36|36
1620515410000|2021-05-08 23:10:10|3885.08|3877.08|3881.27|3873.27|3885.32|3877.32|3881.1|3873.1|36
1620515420000|2021-05-08 23:10:20|3880.98|3872.98|3876.29|3868.29|3880.98|3872.98|3876.19|3868.19|38
1620515430000|2021-05-08 23:10:30|3876.32|3868.32|3873.72|3865.72|3876.32|3868.32|3873.65|3865.65|36
1620515440000|2021-05-08 23:10:40|3873.52|3865.52|3874.02|3866.02|3875.33|3867.33|3872.59|3864.59|33
1620515450000|2021-05-08 23:10:50|3873.09|3865.09|3872.53|3864.53|3873.43|3865.43|3872.27|3864.27|28
1620515460000|2021-05-08 23:11:00|3872.54|3864.54|3868.46|3860.46|3872.54|3864.54|3868.46|3860.46|35
1620515470000|2021-05-08 23:11:10|3868.45|3860.45|3869.63|3861.63|3869.67|3861.67|3868.45|3860.45|25
1620515480000|2021-05-08 23:11:20|3869.25|3861.25|3869|3861|3869.25|3861.25|3868.51|3860.51|24
1620515490000|2021-05-08 23:11:30|3868.99|3860.99|3868.85|3860.85|3869.18|3861.18|3868.77|3860.77|26
1620515500000|2021-05-08 23:11:40|3868.95|3860.95|3863.98|3855.98|3869.13|3861.13|3863.98|3855.98|29
1620515510000|2021-05-08 23:11:50|3863.71|3855.71|3867.95|3859.95|3868.67|3860.67|3863.71|3855.71|35
1620515520000|2021-05-08 23:12:00|3868|3860|3869.73|3861.73|3869.73|3861.73|3868|3860|20
1620515530000|2021-05-08 23:12:10|3869.99|3861.99|3868.41|3860.41|3870.65|3862.65|3868.41|3860.41|33
1620515540000|2021-05-08 23:12:20|3868.4|3860.4|3865.36|3857.36|3868.4|3860.4|3865.36|3857.36|27
1620515550000|2021-05-08 23:12:30|3865.35|3857.35|3866.58|3858.58|3866.95|3858.95|3865.02|3857.02|29
1620515560000|2021-05-08 23:12:40|3866.68|3858.68|3867.27|3859.27|3868|3860|3866.56|3858.56|26
1620515570000|2021-05-08 23:12:50|3867.45|3859.45|3867.35|3859.35|3868.09|3860.09|3866.94|3858.94|35
1620515580000|2021-05-08 23:13:00|3867.52|3859.52|3870.82|3862.82|3871.04|3863.04|3867.32|3859.32|24
1620515590000|2021-05-08 23:13:10|3870.81|3862.81|3871.24|3863.24|3871.3|3863.3|3870.36|3862.36|31
1620515600000|2021-05-08 23:13:20|3871.14|3863.14|3869.81|3861.81|3871.46|3863.46|3869.76|3861.76|29
1620515610000|2021-05-08 23:13:30|3869.71|3861.71|3867.18|3859.18|3869.71|3861.71|3865.41|3857.41|34
1620515620000|2021-05-08 23:13:40|3867.48|3859.48|3867.25|3859.25|3868.53|3860.53|3866.53|3858.53|21
1620515630000|2021-05-08 23:13:50|3867.39|3859.39|3866.62|3858.62|3867.4|3859.4|3866.49|3858.49|24
1620515640000|2021-05-08 23:14:00|3866.25|3858.25|3868.92|3860.92|3868.92|3860.92|3866.13|3858.13|18
1620515650000|2021-05-08 23:14:10|3868.95|3860.95|3868.17|3860.17|3868.95|3860.95|3867.94|3859.94|24
1620515660000|2021-05-08 23:14:20|3868.44|3860.44|3868.43|3860.43|3868.52|3860.52|3868.39|3860.39|8
1620515670000|2021-05-08 23:14:30|3868.38|3860.38|3868.12|3860.12|3868.38|3860.38|3868|3860|17
1620515680000|2021-05-08 23:14:40|3867.19|3859.19|3867.39|3859.39|3867.49|3859.49|3867.17|3859.17|11
1620515690000|2021-05-08 23:14:50|3867.44|3859.44|3868.73|3860.73|3868.76|3860.76|3867.44|3859.44|16
1620515700000|2021-05-08 23:15:00|3868.76|3860.76|3875.18|3867.18|3875.18|3867.18|3868.66|3860.66|35
1620515710000|2021-05-08 23:15:10|3875.57|3867.57|3878.09|3870.09|3881|3873|3875.44|3867.44|36
1620515720000|2021-05-08 23:15:20|3877.15|3869.15|3880.77|3872.77|3881.97|3873.97|3876.32|3868.32|34
1620515730000|2021-05-08 23:15:30|3881.35|3873.35|3881.99|3873.99|3883.11|3875.11|3880.13|3872.13|39
1620515740000|2021-05-08 23:15:40|3881.98|3873.98|3883.28|3875.28|3885.46|3877.46|3881.98|3873.98|32
1620515750000|2021-05-08 23:15:50|3883.71|3875.71|3881.72|3873.72|3883.82|3875.82|3881.07|3873.07|30
1620515760000|2021-05-08 23:16:00|3881.86|3873.86|3880.86|3872.86|3881.97|3873.97|3880.46|3872.46|23
1620515770000|2021-05-08 23:16:10|3881.11|3873.11|3880.62|3872.62|3881.81|3873.81|3880.52|3872.52|23
1620515780000|2021-05-08 23:16:20|3880.57|3872.57|3877.77|3869.77|3881.22|3873.22|3877.77|3869.77|28
1620515790000|2021-05-08 23:16:30|3877.45|3869.45|3870.88|3862.88|3877.45|3869.45|3870.85|3862.85|32
1620515800000|2021-05-08 23:16:40|3870.7|3862.7|3874.25|3866.25|3874.25|3866.25|3870.65|3862.65|36
1620515810000|2021-05-08 23:16:50|3874.15|3866.15|3871.64|3863.64|3874.84|3866.84|3871.47|3863.47|30
1620515820000|2021-05-08 23:17:00|3871.63|3863.63|3870.08|3862.08|3871.63|3863.63|3870.08|3862.08|25
1620515830000|2021-05-08 23:17:10|3868.08|3860.08|3865.3|3857.3|3868.08|3860.08|3865.3|3857.3|27
1620515840000|2021-05-08 23:17:20|3865.24|3857.24|3865.26|3857.26|3865.98|3857.98|3864.26|3856.26|33
1620515850000|2021-05-08 23:17:30|3865.27|3857.27|3865.47|3857.47|3865.81|3857.81|3864.91|3856.91|21
1620515860000|2021-05-08 23:17:40|3865.45|3857.45|3864.24|3856.24|3865.81|3857.81|3864.24|3856.24|17
1620515870000|2021-05-08 23:17:50|3864.27|3856.27|3866.64|3858.64|3867.15|3859.15|3864.27|3856.27|29
1620515880000|2021-05-08 23:18:00|3866.54|3858.54|3863.26|3855.26|3866.54|3858.54|3863.15|3855.15|25
1620515890000|2021-05-08 23:18:10|3863.71|3855.71|3866|3858|3866.46|3858.46|3863.42|3855.42|25
1620515900000|2021-05-08 23:18:20|3866.09|3858.09|3864.71|3856.71|3866.19|3858.19|3864.38|3856.38|35
1620515910000|2021-05-08 23:18:30|3864.69|3856.69|3863.71|3855.71|3864.69|3856.69|3863.69|3855.69|15
1620515920000|2021-05-08 23:18:40|3863.77|3855.77|3864.13|3856.13|3864.13|3856.13|3863.77|3855.77|12
1620515930000|2021-05-08 23:18:50|3864.12|3856.12|3864.11|3856.11|3864.14|3856.14|3864.11|3856.11|5
1620515940000|2021-05-08 23:19:00|3864.13|3856.13|3864.04|3856.04|3864.13|3856.13|3863.95|3855.95|11
1620515950000|2021-05-08 23:19:10|3863.99|3855.99|3861.67|3853.67|3864.06|3856.06|3861.66|3853.66|33
1620515960000|2021-05-08 23:19:20|3861.86|3853.86|3859.86|3851.86|3861.86|3853.86|3859.52|3851.52|22
1620515970000|2021-05-08 23:19:30|3859.84|3851.84|3856.36|3848.36|3859.97|3851.97|3856.32|3848.32|29
1620515980000|2021-05-08 23:19:40|3856.32|3848.32|3859.09|3851.09|3859.09|3851.09|3856.08|3848.08|33
1620515990000|2021-05-08 23:19:50|3859.21|3851.21|3856.32|3848.32|3859.21|3851.21|3855.96|3847.96|33
1620516000000|2021-05-08 23:20:00|3856.52|3848.52|3855.03|3847.03|3857.57|3849.57|3854.78|3846.78|26
1620516010000|2021-05-08 23:20:10|3855.13|3847.13|3855.63|3847.63|3855.69|3847.69|3855.13|3847.13|23
1620516020000|2021-05-08 23:20:20|3855.61|3847.61|3853.63|3845.63|3855.62|3847.62|3853.63|3845.63|23
1620516030000|2021-05-08 23:20:30|3853.24|3845.24|3854.4|3846.4|3854.4|3846.4|3851.63|3843.63|29
1620516040000|2021-05-08 23:20:40|3854.44|3846.44|3854.44|3846.44|3854.57|3846.57|3853.98|3845.98|18
1620516050000|2021-05-08 23:20:50|3854.71|3846.71|3854.45|3846.45|3854.74|3846.74|3853.21|3845.21|31
1620516060000|2021-05-08 23:21:00|3853.96|3845.96|3852.78|3844.78|3854.79|3846.79|3851.69|3843.69|34
1620516070000|2021-05-08 23:21:10|3852.25|3844.25|3852.22|3844.22|3853.18|3845.18|3852.03|3844.03|29
1620516080000|2021-05-08 23:21:20|3853.34|3845.34|3855.59|3847.59|3856.09|3848.09|3852.82|3844.82|37
1620516090000|2021-05-08 23:21:30|3855.62|3847.62|3858.45|3850.45|3858.45|3850.45|3854.72|3846.72|30
1620516100000|2021-05-08 23:21:40|3858.66|3850.66|3861.57|3853.57|3861.57|3853.57|3858.56|3850.56|30
1620516110000|2021-05-08 23:21:50|3861.56|3853.56|3860.08|3852.08|3861.66|3853.66|3859.73|3851.73|22
1620516120000|2021-05-08 23:22:00|3860.17|3852.17|3857.11|3849.11|3860.17|3852.17|3856.14|3848.14|33
1620516130000|2021-05-08 23:22:10|3857.57|3849.57|3857.81|3849.81|3859.26|3851.26|3857.08|3849.08|36
1620516140000|2021-05-08 23:22:20|3858.04|3850.04|3857.56|3849.56|3858.47|3850.47|3856.47|3848.47|24
1620516150000|2021-05-08 23:22:30|3857.55|3849.55|3858.69|3850.69|3858.69|3850.69|3856.99|3848.99|22
1620516160000|2021-05-08 23:22:40|3858.77|3850.77|3859.1|3851.1|3859.61|3851.61|3857.2|3849.2|23
1620516170000|2021-05-08 23:22:50|3859.78|3851.78|3861|3853|3861.36|3853.36|3858.85|3850.85|25
1620516180000|2021-05-08 23:23:00|3860.93|3852.93|3868.63|3860.63|3868.63|3860.63|3860.93|3852.93|30
1620516190000|2021-05-08 23:23:10|3869.97|3861.97|3865.75|3857.75|3871.14|3863.14|3865.6|3857.6|35
1620516200000|2021-05-08 23:23:20|3865.99|3857.99|3867.76|3859.76|3868.94|3860.94|3865.98|3857.98|32
1620516210000|2021-05-08 23:23:30|3867.97|3859.97|3868.94|3860.94|3869.47|3861.47|3867.65|3859.65|30
1620516220000|2021-05-08 23:23:40|3868.8|3860.8|3868.66|3860.66|3869.26|3861.26|3866.9|3858.9|27
1620516230000|2021-05-08 23:23:50|3868.72|3860.72|3869.82|3861.82|3869.83|3861.83|3868.72|3860.72|28
1620516240000|2021-05-08 23:24:00|3869.39|3861.39|3869.06|3861.06|3869.59|3861.59|3868.2|3860.2|26
1620516250000|2021-05-08 23:24:10|3869.35|3861.35|3870.49|3862.49|3870.49|3862.49|3868.47|3860.47|18
1620516260000|2021-05-08 23:24:20|3869.76|3861.76|3869.28|3861.28|3870.37|3862.37|3869.23|3861.23|29
1620516270000|2021-05-08 23:24:30|3869.18|3861.18|3867.54|3859.54|3869.54|3861.54|3867.54|3859.54|25
1620516280000|2021-05-08 23:24:40|3867.48|3859.48|3864.46|3856.46|3867.65|3859.65|3861.27|3853.27|30
1620516290000|2021-05-08 23:24:50|3864.43|3856.43|3864.35|3856.35|3865.3|3857.3|3864.16|3856.16|21
1620516300000|2021-05-08 23:25:00|3864.28|3856.28|3868.71|3860.71|3868.71|3860.71|3864.28|3856.28|34
1620516310000|2021-05-08 23:25:10|3868.7|3860.7|3868.31|3860.31|3868.88|3860.88|3867.03|3859.03|26
1620516320000|2021-05-08 23:25:20|3868.48|3860.48|3868|3860|3868.81|3860.81|3867.89|3859.89|27
1620516330000|2021-05-08 23:25:30|3867.83|3859.83|3867.38|3859.38|3867.89|3859.89|3867.06|3859.06|21
1620516340000|2021-05-08 23:25:40|3867.23|3859.23|3869.24|3861.24|3869.24|3861.24|3866.88|3858.88|25
1620516350000|2021-05-08 23:25:50|3869.2|3861.2|3869.36|3861.36|3869.42|3861.42|3868.54|3860.54|21
1620516360000|2021-05-08 23:26:00|3869.3|3861.3|3865.2|3857.2|3869.36|3861.36|3865.2|3857.2|33
1620516370000|2021-05-08 23:26:10|3864.69|3856.69|3863.04|3855.04|3864.69|3856.69|3863.03|3855.03|31
1620516380000|2021-05-08 23:26:20|3863.26|3855.26|3863.36|3855.36|3864.16|3856.16|3863.05|3855.05|26
1620516390000|2021-05-08 23:26:30|3863.54|3855.54|3863.52|3855.52|3865.65|3857.65|3863.52|3855.52|20
1620516400000|2021-05-08 23:26:40|3863.49|3855.49|3865.8|3857.8|3865.8|3857.8|3863.09|3855.09|23
1620516410000|2021-05-08 23:26:50|3865.81|3857.81|3866.66|3858.66|3867.11|3859.11|3865.7|3857.7|21
1620516420000|2021-05-08 23:27:00|3867.03|3859.03|3865.9|3857.9|3867.03|3859.03|3865.67|3857.67|14
1620516430000|2021-05-08 23:27:10|3865.97|3857.97|3868.85|3860.85|3869.01|3861.01|3865.85|3857.85|26
1620516440000|2021-05-08 23:27:20|3869.35|3861.35|3869.68|3861.68|3871.63|3863.63|3869.35|3861.35|29
1620516450000|2021-05-08 23:27:30|3869.79|3861.79|3870.92|3862.92|3871.04|3863.04|3869.59|3861.59|24
1620516460000|2021-05-08 23:27:40|3870.95|3862.95|3870.27|3862.27|3871.37|3863.37|3870.26|3862.26|25
1620516470000|2021-05-08 23:27:50|3870.47|3862.47|3870.15|3862.15|3870.5|3862.5|3869.66|3861.66|16
1620516480000|2021-05-08 23:28:00|3870.17|3862.17|3871.03|3863.03|3871.46|3863.46|3870.17|3862.17|27
1620516490000|2021-05-08 23:28:10|3871.04|3863.04|3871.45|3863.45|3871.45|3863.45|3870.45|3862.45|25
1620516500000|2021-05-08 23:28:20|3871.44|3863.44|3872|3864|3872|3864|3871.22|3863.22|9
1620516510000|2021-05-08 23:28:30|3871.85|3863.85|3872.68|3864.68|3872.69|3864.69|3871.21|3863.21|32
1620516520000|2021-05-08 23:28:40|3872.54|3864.54|3872.74|3864.74|3872.75|3864.75|3872.25|3864.25|24
1620516530000|2021-05-08 23:28:50|3872.75|3864.75|3872.59|3864.59|3872.75|3864.75|3872.12|3864.12|23
1620516540000|2021-05-08 23:29:00|3872.73|3864.73|3874.75|3866.75|3874.75|3866.75|3872.73|3864.73|31
1620516550000|2021-05-08 23:29:10|3875.14|3867.14|3875.27|3867.27|3875.64|3867.64|3875.01|3867.01|26
1620516560000|2021-05-08 23:29:20|3875.14|3867.14|3875.83|3867.83|3875.83|3867.83|3873.38|3865.38|34
1620516570000|2021-05-08 23:29:30|3875.94|3867.94|3874.49|3866.49|3876.32|3868.32|3874.24|3866.24|32
1620516580000|2021-05-08 23:29:40|3874.48|3866.48|3876.25|3868.25|3876.33|3868.33|3874.29|3866.29|30
1620516590000|2021-05-08 23:29:50|3876.26|3868.26|3876.32|3868.32|3876.98|3868.98|3875.76|3867.76|35
1620516600000|2021-05-08 23:30:00|3876.75|3868.75|3877.7|3869.7|3877.93|3869.93|3876.73|3868.73|33
1620516610000|2021-05-08 23:30:10|3877.71|3869.71|3877.61|3869.61|3879.75|3871.75|3877.53|3869.53|36
1620516620000|2021-05-08 23:30:20|3877.77|3869.77|3877.87|3869.87|3878.4|3870.4|3877.63|3869.63|35
1620516630000|2021-05-08 23:30:30|3877.86|3869.86|3875.6|3867.6|3877.86|3869.86|3875.06|3867.06|32
1620516640000|2021-05-08 23:30:40|3875.41|3867.41|3872.3|3864.3|3875.41|3867.41|3872.18|3864.18|37
1620516650000|2021-05-08 23:30:50|3872.51|3864.51|3873.2|3865.2|3874.04|3866.04|3872.17|3864.17|34
1620516660000|2021-05-08 23:31:00|3873.01|3865.01|3873.45|3865.45|3873.5|3865.5|3873|3865|27
1620516670000|2021-05-08 23:31:10|3873.5|3865.5|3873.44|3865.44|3874.03|3866.03|3873.43|3865.43|25
1620516680000|2021-05-08 23:31:20|3873.43|3865.43|3873.31|3865.31|3873.54|3865.54|3872.9|3864.9|15
1620516690000|2021-05-08 23:31:30|3873.19|3865.19|3873.45|3865.45|3873.49|3865.49|3873.19|3865.19|23
1620516700000|2021-05-08 23:31:40|3873.48|3865.48|3873.89|3865.89|3873.89|3865.89|3873.38|3865.38|24
1620516710000|2021-05-08 23:31:50|3874.02|3866.02|3875.51|3867.51|3877.12|3869.12|3874.02|3866.02|35
1620516720000|2021-05-08 23:32:00|3875.43|3867.43|3876.39|3868.39|3876.49|3868.49|3875.18|3867.18|31
1620516730000|2021-05-08 23:32:10|3876.38|3868.38|3877.77|3869.77|3877.89|3869.89|3876.38|3868.38|26
1620516740000|2021-05-08 23:32:20|3877.87|3869.87|3878.22|3870.22|3878.6|3870.6|3877.84|3869.84|29
1620516750000|2021-05-08 23:32:30|3877.92|3869.92|3881.17|3873.17|3881.51|3873.51|3877.77|3869.77|37
1620516760000|2021-05-08 23:32:40|3881.1|3873.1|3882.17|3874.17|3882.35|3874.35|3880.9|3872.9|28
1620516770000|2021-05-08 23:32:50|3882.26|3874.26|3881.02|3873.02|3882.65|3874.65|3880.67|3872.67|35
1620516780000|2021-05-08 23:33:00|3881.16|3873.16|3883.08|3875.08|3883.08|3875.08|3880.66|3872.66|33
1620516790000|2021-05-08 23:33:10|3883.12|3875.12|3886.02|3878.02|3886.03|3878.03|3883.12|3875.12|26
1620516800000|2021-05-08 23:33:20|3886.03|3878.03|3886.34|3878.34|3886.66|3878.66|3885.95|3877.95|31
1620516810000|2021-05-08 23:33:30|3886.35|3878.35|3888.57|3880.57|3888.79|3880.79|3886|3878|26
1620516820000|2021-05-08 23:33:40|3888.53|3880.53|3890.58|3882.58|3890.81|3882.81|3888.53|3880.53|33
1620516830000|2021-05-08 23:33:50|3890.99|3882.99|3889.82|3881.82|3891.61|3883.61|3889.71|3881.71|34
1620516840000|2021-05-08 23:34:00|3889.83|3881.83|3891.16|3883.16|3891.16|3883.16|3889.82|3881.82|37
1620516850000|2021-05-08 23:34:10|3890.85|3882.85|3887.84|3879.84|3891.15|3883.15|3887.51|3879.51|33
1620516860000|2021-05-08 23:34:20|3887.68|3879.68|3882.2|3874.2|3888.5|3880.5|3881.17|3873.17|39
1620516870000|2021-05-08 23:34:30|3882.37|3874.37|3882.51|3874.51|3883.29|3875.29|3882.24|3874.24|37
1620516880000|2021-05-08 23:34:40|3882.46|3874.46|3884.36|3876.36|3884.52|3876.52|3882.46|3874.46|38
1620516890000|2021-05-08 23:34:50|3884.37|3876.37|3883.18|3875.18|3884.43|3876.43|3882.55|3874.55|35
1620516900000|2021-05-08 23:35:00|3883.23|3875.23|3879.86|3871.86|3883.42|3875.42|3879.78|3871.78|36
1620516910000|2021-05-08 23:35:10|3879.6|3871.6|3873.95|3865.95|3879.6|3871.6|3873.95|3865.95|38
1620516920000|2021-05-08 23:35:20|3873.87|3865.87|3871.62|3863.62|3873.87|3865.87|3870.63|3862.63|38
1620516930000|2021-05-08 23:35:30|3871.68|3863.68|3873.16|3865.16|3873.47|3865.47|3870.76|3862.76|40
1620516940000|2021-05-08 23:35:40|3873.23|3865.23|3871.24|3863.24|3873.86|3865.86|3871.13|3863.13|30
1620516950000|2021-05-08 23:35:50|3871.17|3863.17|3869.73|3861.73|3871.17|3863.17|3869.59|3861.59|27
1620516960000|2021-05-08 23:36:00|3869.72|3861.72|3872.37|3864.37|3872.49|3864.49|3869.62|3861.62|33
1620516970000|2021-05-08 23:36:10|3872.66|3864.66|3871.98|3863.98|3873.55|3865.55|3871.87|3863.87|29
1620516980000|2021-05-08 23:36:20|3872.03|3864.03|3874.99|3866.99|3874.99|3866.99|3872.02|3864.02|23
1620516990000|2021-05-08 23:36:30|3875.6|3867.6|3876.46|3868.46|3877.43|3869.43|3875.32|3867.32|35
1620517000000|2021-05-08 23:36:40|3876.27|3868.27|3876.08|3868.08|3876.68|3868.68|3875.15|3867.15|35
1620517010000|2021-05-08 23:36:50|3876.06|3868.06|3876.94|3868.94|3877.11|3869.11|3876.06|3868.06|28
1620517020000|2021-05-08 23:37:00|3877.16|3869.16|3875.92|3867.92|3877.76|3869.76|3875.88|3867.88|24
1620517030000|2021-05-08 23:37:10|3875.89|3867.89|3875.55|3867.55|3875.95|3867.95|3875.12|3867.12|30
1620517040000|2021-05-08 23:37:20|3875.6|3867.6|3875.29|3867.29|3875.62|3867.62|3875.28|3867.28|23
1620517050000|2021-05-08 23:37:30|3875.28|3867.28|3874.79|3866.79|3875.81|3867.81|3874.58|3866.58|31
1620517060000|2021-05-08 23:37:40|3874.87|3866.87|3873.83|3865.83|3874.87|3866.87|3872.95|3864.95|39
1620517070000|2021-05-08 23:37:50|3874.08|3866.08|3874.32|3866.32|3874.93|3866.93|3873.57|3865.57|38
1620517080000|2021-05-08 23:38:00|3874.09|3866.09|3870.56|3862.56|3874.17|3866.17|3870.49|3862.49|36
1620517090000|2021-05-08 23:38:10|3870.79|3862.79|3871.45|3863.45|3872.51|3864.51|3870.57|3862.57|37
1620517100000|2021-05-08 23:38:20|3871.29|3863.29|3874.92|3866.92|3874.95|3866.95|3870.96|3862.96|34
1620517110000|2021-05-08 23:38:30|3874.93|3866.93|3876.45|3868.45|3876.55|3868.55|3874.67|3866.67|27
1620517120000|2021-05-08 23:38:40|3876.47|3868.47|3878.2|3870.2|3879.66|3871.66|3876.4|3868.4|32
1620517130000|2021-05-08 23:38:50|3878.25|3870.25|3879.3|3871.3|3880.27|3872.27|3877.91|3869.91|38
1620517140000|2021-05-08 23:39:00|3879.84|3871.84|3885.78|3877.78|3886.85|3878.85|3879.73|3871.73|37
1620517150000|2021-05-08 23:39:10|3885.48|3877.48|3885.26|3877.26|3885.48|3877.48|3884.37|3876.37|39
1620517160000|2021-05-08 23:39:20|3885.44|3877.44|3887.87|3879.87|3887.87|3879.87|3884.53|3876.53|35
1620517170000|2021-05-08 23:39:30|3887.61|3879.61|3886.65|3878.65|3888.2|3880.2|3886.36|3878.36|35
1620517180000|2021-05-08 23:39:40|3886.66|3878.66|3885.67|3877.67|3887.13|3879.13|3885.33|3877.33|30
1620517190000|2021-05-08 23:39:50|3885.7|3877.7|3886.07|3878.07|3888.15|3880.15|3885.7|3877.7|33
1620517200000|2021-05-08 23:40:00|3886.06|3878.06|3888.97|3880.97|3888.97|3880.97|3885.39|3877.39|32
1620517210000|2021-05-08 23:40:10|3888.8|3880.8|3889.79|3881.79|3890.19|3882.19|3888.29|3880.29|33
1620517220000|2021-05-08 23:40:20|3889.73|3881.73|3889.92|3881.92|3890.41|3882.41|3889.43|3881.43|37
1620517230000|2021-05-08 23:40:30|3889.82|3881.82|3891.72|3883.72|3891.84|3883.84|3889.62|3881.62|29
1620517240000|2021-05-08 23:40:40|3891.73|3883.73|3890.92|3882.92|3891.87|3883.87|3890.67|3882.67|31
1620517250000|2021-05-08 23:40:50|3890.9|3882.9|3890.59|3882.59|3890.9|3882.9|3890.49|3882.49|30
1620517260000|2021-05-08 23:41:00|3890.6|3882.6|3890.53|3882.53|3890.66|3882.66|3890.47|3882.47|23
1620517270000|2021-05-08 23:41:10|3890.54|3882.54|3891.65|3883.65|3891.7|3883.7|3890.54|3882.54|25
1620517280000|2021-05-08 23:41:20|3891.66|3883.66|3892.14|3884.14|3892.15|3884.15|3891.43|3883.43|22
1620517290000|2021-05-08 23:41:30|3891.96|3883.96|3891.76|3883.76|3892|3884|3891.38|3883.38|25
1620517300000|2021-05-08 23:41:40|3891.67|3883.67|3890.28|3882.28|3891.75|3883.75|3889.93|3881.93|23
1620517310000|2021-05-08 23:41:50|3890.26|3882.26|3890.87|3882.87|3891.15|3883.15|3890.23|3882.23|33
1620517320000|2021-05-08 23:42:00|3890.86|3882.86|3891.01|3883.01|3891.28|3883.28|3890.86|3882.86|24
1620517330000|2021-05-08 23:42:10|3891.12|3883.12|3892.36|3884.36|3892.41|3884.41|3891.09|3883.09|29
1620517340000|2021-05-08 23:42:20|3892.37|3884.37|3890.06|3882.06|3892.39|3884.39|3890.06|3882.06|30
1620517350000|2021-05-08 23:42:30|3889.98|3881.98|3890.39|3882.39|3890.89|3882.89|3889.79|3881.79|31
1620517360000|2021-05-08 23:42:40|3890.4|3882.4|3890.38|3882.38|3890.57|3882.57|3889.71|3881.71|18
1620517370000|2021-05-08 23:42:50|3890.4|3882.4|3890.06|3882.06|3890.87|3882.87|3889.89|3881.89|19
1620517380000|2021-05-08 23:43:00|3890.08|3882.08|3890.43|3882.43|3890.69|3882.69|3890.08|3882.08|18
1620517390000|2021-05-08 23:43:10|3890.39|3882.39|3890.44|3882.44|3891.15|3883.15|3890.33|3882.33|25
1620517400000|2021-05-08 23:43:20|3890.53|3882.53|3887.03|3879.03|3890.57|3882.57|3886.71|3878.71|31
1620517410000|2021-05-08 23:43:30|3886.21|3878.21|3885.05|3877.05|3886.21|3878.21|3884.66|3876.66|38
1620517420000|2021-05-08 23:43:40|3885.03|3877.03|3884.25|3876.25|3885.29|3877.29|3884.25|3876.25|34
1620517430000|2021-05-08 23:43:50|3884.2|3876.2|3879.55|3871.55|3884.2|3876.2|3879.48|3871.48|38
1620517440000|2021-05-08 23:44:00|3879.54|3871.54|3879.8|3871.8|3879.8|3871.8|3876.53|3868.53|39
1620517450000|2021-05-08 23:44:10|3879.9|3871.9|3884.1|3876.1|3884.28|3876.28|3879.9|3871.9|38
1620517460000|2021-05-08 23:44:20|3884.08|3876.08|3882|3874|3884.97|3876.97|3882|3874|38
1620517470000|2021-05-08 23:44:30|3882.1|3874.1|3880.98|3872.98|3882.41|3874.41|3880.81|3872.81|34
1620517480000|2021-05-08 23:44:40|3881|3873|3885.09|3877.09|3885.19|3877.19|3881|3873|30
1620517490000|2021-05-08 23:44:50|3884.99|3876.99|3883.04|3875.04|3885.2|3877.2|3882.61|3874.61|38
1620517500000|2021-05-08 23:45:00|3883.05|3875.05|3886.14|3878.14|3886.25|3878.25|3882.71|3874.71|37
1620517510000|2021-05-08 23:45:10|3886.33|3878.33|3891.31|3883.31|3891.31|3883.31|3886.18|3878.18|39
1620517520000|2021-05-08 23:45:20|3891.5|3883.5|3893.62|3885.62|3893.62|3885.62|3891.48|3883.48|34
1620517530000|2021-05-08 23:45:30|3892.93|3884.93|3892.28|3884.28|3893.11|3885.11|3892.21|3884.21|33
1620517540000|2021-05-08 23:45:40|3892.31|3884.31|3891.13|3883.13|3892.36|3884.36|3891.13|3883.13|34
1620517550000|2021-05-08 23:45:50|3890.86|3882.86|3891.06|3883.06|3891.1|3883.1|3890.39|3882.39|32
1620517560000|2021-05-08 23:46:00|3891.05|3883.05|3890.35|3882.35|3891.84|3883.84|3889.69|3881.69|35
1620517570000|2021-05-08 23:46:10|3890.37|3882.37|3887.88|3879.88|3890.37|3882.37|3886.96|3878.96|37
1620517580000|2021-05-08 23:46:20|3888.27|3880.27|3885.15|3877.15|3888.27|3880.27|3885.07|3877.07|32
1620517590000|2021-05-08 23:46:30|3885.16|3877.16|3882.61|3874.61|3886.97|3878.97|3882.61|3874.61|32
1620517600000|2021-05-08 23:46:40|3882.42|3874.42|3882.55|3874.55|3883.03|3875.03|3882.29|3874.29|29
1620517610000|2021-05-08 23:46:50|3882.57|3874.57|3883.88|3875.88|3884.36|3876.36|3882.57|3874.57|33
1620517620000|2021-05-08 23:47:00|3883.93|3875.93|3885.36|3877.36|3885.41|3877.41|3883.44|3875.44|34
1620517630000|2021-05-08 23:47:10|3885.44|3877.44|3884.41|3876.41|3885.5|3877.5|3884.09|3876.09|26
1620517640000|2021-05-08 23:47:20|3884.33|3876.33|3885.08|3877.08|3885.82|3877.82|3884.06|3876.06|26
1620517650000|2021-05-08 23:47:30|3884.84|3876.84|3884.03|3876.03|3885.02|3877.02|3884.03|3876.03|34
1620517660000|2021-05-08 23:47:40|3884.02|3876.02|3883.84|3875.84|3884.02|3876.02|3882.92|3874.92|32
1620517670000|2021-05-08 23:47:50|3884.35|3876.35|3883.6|3875.6|3884.48|3876.48|3883.27|3875.27|32
1620517680000|2021-05-08 23:48:00|3883.59|3875.59|3882.62|3874.62|3883.64|3875.64|3882.46|3874.46|22
1620517690000|2021-05-08 23:48:10|3882.55|3874.55|3881.52|3873.52|3882.81|3874.81|3881.45|3873.45|26
1620517700000|2021-05-08 23:48:20|3881.51|3873.51|3879.34|3871.34|3881.53|3873.53|3879.2|3871.2|30
1620517710000|2021-05-08 23:48:30|3879.43|3871.43|3883.6|3875.6|3883.6|3875.6|3879.43|3871.43|37
1620517720000|2021-05-08 23:48:40|3883.56|3875.56|3883.86|3875.86|3885.03|3877.03|3883.56|3875.56|30
1620517730000|2021-05-08 23:48:50|3884.3|3876.3|3884.89|3876.89|3885.1|3877.1|3883.63|3875.63|24
1620517740000|2021-05-08 23:49:00|3885|3877|3885.18|3877.18|3885.2|3877.2|3884.97|3876.97|14
1620517750000|2021-05-08 23:49:10|3885.21|3877.21|3886.17|3878.17|3886.43|3878.43|3885.21|3877.21|26
1620517760000|2021-05-08 23:49:20|3886.13|3878.13|3889.91|3881.91|3889.96|3881.96|3885.65|3877.65|34
1620517770000|2021-05-08 23:49:30|3889.64|3881.64|3890.51|3882.51|3890.68|3882.68|3889.61|3881.61|30
1620517780000|2021-05-08 23:49:40|3890.64|3882.64|3890.86|3882.86|3891.29|3883.29|3890.26|3882.26|31
1620517790000|2021-05-08 23:49:50|3890.9|3882.9|3893.62|3885.62|3893.83|3885.83|3890.9|3882.9|26
1620517800000|2021-05-08 23:50:00|3893.71|3885.71|3893.33|3885.33|3893.72|3885.72|3893|3885|25
1620517810000|2021-05-08 23:50:10|3893.27|3885.27|3893.93|3885.93|3893.95|3885.95|3893.27|3885.27|24
1620517820000|2021-05-08 23:50:20|3893.82|3885.82|3894.24|3886.24|3894.5|3886.5|3893.71|3885.71|18
1620517830000|2021-05-08 23:50:30|3894.35|3886.35|3893.61|3885.61|3894.51|3886.51|3893.35|3885.35|22
1620517840000|2021-05-08 23:50:40|3893.62|3885.62|3894.37|3886.37|3894.42|3886.42|3893.61|3885.61|18
1620517850000|2021-05-08 23:50:50|3894.38|3886.38|3897.55|3889.55|3897.56|3889.56|3894.29|3886.29|27
1620517860000|2021-05-08 23:51:00|3897.36|3889.36|3895.67|3887.67|3898.61|3890.61|3895.04|3887.04|31
1620517870000|2021-05-08 23:51:10|3895.66|3887.66|3896.74|3888.74|3896.74|3888.74|3895.29|3887.29|30
1620517880000|2021-05-08 23:51:20|3896.58|3888.58|3896.12|3888.12|3896.94|3888.94|3895.72|3887.72|27
1620517890000|2021-05-08 23:51:30|3896.11|3888.11|3895.91|3887.91|3896.25|3888.25|3895.87|3887.87|24
1620517900000|2021-05-08 23:51:40|3895.99|3887.99|3896.56|3888.56|3896.67|3888.67|3895.99|3887.99|24
1620517910000|2021-05-08 23:51:50|3896.65|3888.65|3897.63|3889.63|3897.63|3889.63|3895.92|3887.92|30
1620517920000|2021-05-08 23:52:00|3897.84|3889.84|3898.1|3890.1|3898.12|3890.12|3897.24|3889.24|30
1620517930000|2021-05-08 23:52:10|3899.05|3891.05|3899.99|3891.99|3900.49|3892.49|3898.66|3890.66|35
1620517940000|2021-05-08 23:52:20|3899.81|3891.81|3902.47|3894.47|3902.7|3894.7|3899.81|3891.81|30
1620517950000|2021-05-08 23:52:30|3902.66|3894.66|3904.27|3896.27|3905.39|3897.39|3902.08|3894.08|34
1620517960000|2021-05-08 23:52:40|3904.44|3896.44|3907.27|3899.27|3907.27|3899.27|3904.44|3896.44|27
1620517970000|2021-05-08 23:52:50|3907.26|3899.26|3906.82|3898.82|3907.37|3899.37|3905.9|3897.9|36
1620517980000|2021-05-08 23:53:00|3906.81|3898.81|3908.97|3900.97|3909.41|3901.41|3906.68|3898.68|34
1620517990000|2021-05-08 23:53:10|3909.22|3901.22|3911.48|3903.48|3911.48|3903.48|3909.22|3901.22|29
1620518000000|2021-05-08 23:53:20|3911.49|3903.49|3908.34|3900.34|3912.93|3904.93|3904.69|3896.69|39
1620518010000|2021-05-08 23:53:30|3907.58|3899.58|3907.46|3899.46|3914.07|3906.07|3907.46|3899.46|40
1620518020000|2021-05-08 23:53:40|3907.06|3899.06|3905.79|3897.79|3908.07|3900.07|3904.95|3896.95|37
1620518030000|2021-05-08 23:53:50|3905.61|3897.61|3902.88|3894.88|3905.7|3897.7|3902.88|3894.88|38
1620518040000|2021-05-08 23:54:00|3902.69|3894.69|3903.6|3895.6|3903.6|3895.6|3902.69|3894.69|33
1620518050000|2021-05-08 23:54:10|3903.31|3895.31|3900.56|3892.56|3903.46|3895.46|3899.84|3891.84|34
1620518060000|2021-05-08 23:54:20|3900.87|3892.87|3907.66|3899.66|3907.77|3899.77|3897.29|3881.74|40
1620518070000|2021-05-08 23:54:30|3907.33|3899.33|3906.98|3898.98|3907.6|3899.6|3906.37|3898.37|31
1620518080000|2021-05-08 23:54:40|3906.09|3898.09|3906.68|3898.68|3907.7|3899.7|3904.53|3896.53|36
1620518090000|2021-05-08 23:54:50|3907.25|3899.25|3908.95|3900.95|3908.97|3900.97|3906.01|3898.01|38
1620518100000|2021-05-08 23:55:00|3908.89|3900.89|3907.12|3899.12|3909.42|3901.42|3906.21|3898.21|37
1620518110000|2021-05-08 23:55:10|3907.08|3899.08|3905.77|3897.77|3907.51|3899.51|3905.01|3897.01|34
1620518120000|2021-05-08 23:55:20|3906.59|3898.59|3907.57|3899.57|3908.54|3900.54|3906.04|3898.04|39
1620518130000|2021-05-08 23:55:30|3907.58|3899.58|3911.14|3903.14|3911.62|3903.62|3907.56|3899.56|36
1620518140000|2021-05-08 23:55:40|3911.22|3903.22|3910.41|3902.41|3911.22|3903.22|3910.26|3902.26|27
1620518150000|2021-05-08 23:55:50|3910.4|3902.4|3909.96|3901.96|3910.46|3902.46|3909.21|3901.21|30
1620518160000|2021-05-08 23:56:00|3910.02|3902.02|3909.1|3901.1|3910.1|3902.1|3909.08|3901.08|31
1620518170000|2021-05-08 23:56:10|3908.86|3900.86|3904.59|3896.59|3908.86|3900.86|3903.18|3895.18|38
1620518180000|2021-05-08 23:56:20|3904.6|3896.6|3905.82|3897.82|3905.82|3897.82|3903.5|3895.5|35
1620518190000|2021-05-08 23:56:30|3905.95|3897.95|3908.4|3900.4|3909.01|3901.01|3905.95|3897.95|37
1620518200000|2021-05-08 23:56:40|3908.25|3900.25|3907.08|3899.08|3908.33|3900.33|3907.01|3899.01|38
1620518210000|2021-05-08 23:56:50|3907.14|3899.14|3907.44|3899.44|3907.44|3899.44|3907.02|3899.02|32
1620518220000|2021-05-08 23:57:00|3907.43|3899.43|3907.57|3899.57|3907.57|3899.57|3906.16|3898.16|34
1620518230000|2021-05-08 23:57:10|3907.61|3899.61|3912.92|3904.92|3912.92|3904.92|3907.61|3899.61|40
1620518240000|2021-05-08 23:57:20|3912.94|3904.94|3912.43|3904.43|3913.5|3905.5|3912.42|3904.42|33
1620518250000|2021-05-08 23:57:30|3912.45|3904.45|3912.79|3904.79|3912.92|3904.92|3910.71|3902.71|38
1620518260000|2021-05-08 23:57:40|3912.63|3904.63|3910.78|3902.78|3912.74|3904.74|3910.61|3902.61|35
1620518270000|2021-05-08 23:57:50|3910.9|3902.9|3912.65|3904.65|3912.97|3904.97|3910.84|3902.84|34
1620518280000|2021-05-08 23:58:00|3912.62|3904.62|3912.6|3904.6|3912.8|3904.8|3912.37|3904.37|31
1620518290000|2021-05-08 23:58:10|3912.61|3904.61|3912.38|3904.38|3913.26|3905.26|3912.38|3904.38|30
1620518300000|2021-05-08 23:58:20|3912.37|3904.37|3909.19|3901.19|3912.37|3904.37|3909.19|3901.19|31
1620518310000|2021-05-08 23:58:30|3909.16|3901.16|3910.73|3902.73|3910.95|3902.95|3908.87|3900.87|38
1620518320000|2021-05-08 23:58:40|3910.74|3902.74|3911.74|3903.74|3911.77|3903.77|3910.58|3902.58|34
1620518330000|2021-05-08 23:58:50|3911.73|3903.73|3911.03|3903.03|3911.73|3903.73|3911.03|3903.03|33
1620518340000|2021-05-08 23:59:00|3911.43|3903.43|3911.3|3903.3|3912.07|3904.07|3910.88|3902.88|38
1620518350000|2021-05-08 23:59:10|3911.31|3903.31|3912.68|3904.68|3912.88|3904.88|3911|3903|31
1620518360000|2021-05-08 23:59:20|3912.45|3904.45|3916.86|3908.86|3916.86|3908.86|3912.38|3904.38|38
1620518370000|2021-05-08 23:59:30|3917.34|3909.34|3918.39|3910.39|3918.96|3910.96|3917.31|3909.31|38
1620518380000|2021-05-08 23:59:40|3918.45|3910.45|3918.44|3910.44|3918.96|3910.96|3918.05|3910.05|35
1620518390000|2021-05-08 23:59:50|3918.53|3910.53|3917.58|3909.58|3918.91|3910.91|3917.27|3909.27|27
1620518400000|2021-05-09 00:00:00|3917.6|3909.6|3919.7|3911.7|3919.82|3911.82|3917.57|3909.57|29
1620518410000|2021-05-09 00:00:10|3919.69|3911.69|3919|3911|3920.75|3912.75|3919|3911|37
1620518420000|2021-05-09 00:00:20|3918.52|3910.52|3917.11|3909.11|3918.58|3910.58|3916.65|3908.65|36
1620518430000|2021-05-09 00:00:30|3917.12|3909.12|3917.05|3909.05|3918.39|3910.39|3915.82|3907.82|35
1620518440000|2021-05-09 00:00:40|3917.06|3909.06|3916.65|3908.65|3917.63|3909.63|3916.59|3908.59|36
1620518450000|2021-05-09 00:00:50|3916.95|3908.95|3916.48|3908.48|3917.45|3909.45|3916.48|3908.48|29
1620518460000|2021-05-09 00:01:00|3916.5|3908.5|3916.93|3908.93|3917.34|3909.34|3916.5|3908.5|30
1620518470000|2021-05-09 00:01:10|3916.96|3908.96|3916.86|3908.86|3917.13|3909.13|3916.81|3908.81|27
1620518480000|2021-05-09 00:01:20|3916.91|3908.91|3915.97|3907.97|3917.03|3909.03|3915.97|3907.97|37
1620518490000|2021-05-09 00:01:30|3915.91|3907.91|3913.4|3905.4|3915.91|3907.91|3912.79|3904.79|36
1620518500000|2021-05-09 00:01:40|3913.33|3905.33|3909.83|3901.83|3913.46|3905.46|3909.83|3901.83|35
1620518510000|2021-05-09 00:01:50|3909.9|3901.9|3909.07|3901.07|3910.47|3902.47|3909.07|3901.07|34
1620518520000|2021-05-09 00:02:00|3909.09|3901.09|3908.24|3900.24|3909.34|3901.34|3908.24|3900.24|32
1620518530000|2021-05-09 00:02:10|3908.22|3900.22|3905.47|3897.47|3908.42|3900.42|3905.47|3897.47|37
1620518540000|2021-05-09 00:02:20|3905.46|3897.46|3906.36|3898.36|3906.75|3898.75|3905.37|3897.37|30
1620518550000|2021-05-09 00:02:30|3906.37|3898.37|3903.31|3895.31|3906.92|3898.92|3903.25|3895.25|33
1620518560000|2021-05-09 00:02:40|3903.38|3895.38|3904.62|3896.62|3904.8|3896.8|3903.36|3895.36|37
1620518570000|2021-05-09 00:02:50|3904.69|3896.69|3905.42|3897.42|3905.75|3897.75|3904.69|3896.69|33
1620518580000|2021-05-09 00:03:00|3905.43|3897.43|3905.06|3897.06|3905.43|3897.43|3904.42|3896.42|36
1620518590000|2021-05-09 00:03:10|3905.15|3897.15|3905.57|3897.57|3905.68|3897.68|3905.15|3897.15|34
1620518600000|2021-05-09 00:03:20|3905.56|3897.56|3902.87|3894.87|3906.02|3898.02|3900.32|3892.32|37
1620518610000|2021-05-09 00:03:30|3903.19|3895.19|3902.46|3894.46|3905.07|3897.07|3902.21|3894.21|38
1620518620000|2021-05-09 00:03:40|3902.45|3894.45|3902.33|3894.33|3903.91|3895.91|3901.82|3893.82|37
1620518630000|2021-05-09 00:03:50|3901.62|3893.62|3902.62|3894.62|3903.44|3895.44|3901.02|3893.02|36
1620518640000|2021-05-09 00:04:00|3902.37|3894.37|3902.67|3894.67|3902.99|3894.99|3902.22|3894.22|34
1620518650000|2021-05-09 00:04:10|3902.66|3894.66|3899.2|3891.2|3902.67|3894.67|3899.2|3891.2|32
1620518660000|2021-05-09 00:04:20|3898.99|3890.99|3898.25|3890.25|3898.99|3890.99|3896.17|3888.17|38
1620518670000|2021-05-09 00:04:30|3898.17|3890.17|3896.37|3888.37|3898.17|3890.17|3895.17|3887.17|39
1620518680000|2021-05-09 00:04:40|3896.68|3888.68|3894.64|3886.64|3897.18|3889.18|3893.16|3885.16|40
1620518690000|2021-05-09 00:04:50|3894.33|3886.33|3895.21|3887.21|3895.61|3887.61|3893.74|3885.74|39
1620518700000|2021-05-09 00:05:00|3895.03|3887.03|3890.38|3882.38|3895.8|3887.8|3890.13|3882.13|37
1620518710000|2021-05-09 00:05:10|3890.09|3882.09|3889.63|3881.63|3890.5|3882.5|3889.45|3881.45|34
1620518720000|2021-05-09 00:05:20|3889.94|3881.94|3885.71|3877.71|3890.02|3882.02|3883.59|3875.59|31
1620518730000|2021-05-09 00:05:30|3885.89|3877.89|3885.91|3877.91|3887.49|3879.49|3885.8|3877.8|38
1620518740000|2021-05-09 00:05:40|3886|3878|3885.55|3877.55|3887.96|3879.96|3884.18|3876.18|40
1620518750000|2021-05-09 00:05:50|3885.6|3877.6|3880.25|3872.25|3885.6|3877.6|3879.18|3871.18|38
1620518760000|2021-05-09 00:06:00|3880.22|3872.22|3882.19|3874.19|3884.39|3876.39|3880.22|3872.22|38
1620518770000|2021-05-09 00:06:10|3882.12|3874.12|3883.61|3875.61|3883.61|3875.61|3881.21|3873.21|38
1620518780000|2021-05-09 00:06:20|3883.56|3875.56|3885.84|3877.84|3885.84|3877.84|3883.56|3875.56|36
1620518790000|2021-05-09 00:06:30|3885.82|3877.82|3885.82|3877.82|3885.93|3877.93|3885.29|3877.29|30
1620518800000|2021-05-09 00:06:40|3885.83|3877.83|3886.18|3878.18|3886.63|3878.63|3885.83|3877.83|27
1620518810000|2021-05-09 00:06:50|3886.19|3878.19|3887.25|3879.25|3887.26|3879.26|3886.16|3878.16|19
1620518820000|2021-05-09 00:07:00|3887.13|3879.13|3887.59|3879.59|3887.72|3879.72|3887.05|3879.05|22
1620518830000|2021-05-09 00:07:10|3887.58|3879.58|3887.42|3879.42|3887.77|3879.77|3886.98|3878.98|33
1620518840000|2021-05-09 00:07:20|3888.69|3880.69|3887.24|3879.24|3888.7|3880.7|3887.24|3879.24|30
1620518850000|2021-05-09 00:07:30|3887.26|3879.26|3883.03|3875.03|3887.26|3879.26|3883.03|3875.03|33
1620518860000|2021-05-09 00:07:40|3883.02|3875.02|3880.9|3872.9|3883.6|3875.6|3880.77|3872.77|33
1620518870000|2021-05-09 00:07:50|3881.05|3873.05|3881.16|3873.16|3881.74|3873.74|3880.34|3872.34|33
1620518880000|2021-05-09 00:08:00|3881.17|3873.17|3880.05|3872.05|3881.17|3873.17|3879.95|3871.95|37
1620518890000|2021-05-09 00:08:10|3880.04|3872.04|3875.17|3867.17|3880.05|3872.05|3875.17|3867.17|35
1620518900000|2021-05-09 00:08:20|3874.91|3866.91|3877.45|3869.45|3877.45|3869.45|3873.96|3865.96|38
1620518910000|2021-05-09 00:08:30|3877.22|3869.22|3868.41|3860.41|3877.22|3869.22|3868.41|3860.41|38
1620518920000|2021-05-09 00:08:40|3868.42|3860.42|3869.11|3861.11|3870.87|3862.87|3868.1|3860.1|39
1620518930000|2021-05-09 00:08:50|3869.35|3861.35|3869.52|3861.52|3870.34|3862.34|3868.78|3860.78|35
1620518940000|2021-05-09 00:09:00|3869.69|3861.69|3872.19|3864.19|3872.19|3864.19|3869.69|3861.69|35
1620518950000|2021-05-09 00:09:10|3872.2|3864.2|3876.78|3868.78|3877.08|3869.08|3872.19|3864.19|37
1620518960000|2021-05-09 00:09:20|3876.77|3868.77|3877.79|3869.79|3877.85|3869.85|3876.57|3868.57|33
1620518970000|2021-05-09 00:09:30|3877.93|3869.93|3878.9|3870.9|3879.28|3871.28|3877.9|3869.9|35
1620518980000|2021-05-09 00:09:40|3878.64|3870.64|3875.13|3867.13|3878.64|3870.64|3874.91|3866.91|40
1620518990000|2021-05-09 00:09:50|3875.05|3867.05|3875.81|3867.81|3877.72|3869.72|3875.05|3867.05|35
1620519000000|2021-05-09 00:10:00|3875.85|3867.85|3876.2|3868.2|3876.87|3868.87|3875.65|3867.65|31
1620519010000|2021-05-09 00:10:10|3876.23|3868.23|3875.04|3867.04|3876.23|3868.23|3875.04|3867.04|27
1620519020000|2021-05-09 00:10:20|3875.51|3867.51|3876.6|3868.6|3876.6|3868.6|3874.35|3866.35|32
1620519030000|2021-05-09 00:10:30|3876.68|3868.68|3876.28|3868.28|3876.8|3868.8|3876.02|3868.02|26
1620519040000|2021-05-09 00:10:40|3876.29|3868.29|3883.56|3875.56|3883.56|3875.56|3876.27|3868.27|35
1620519050000|2021-05-09 00:10:50|3883.34|3875.34|3880.43|3872.43|3883.87|3875.87|3879.24|3871.24|39
1620519060000|2021-05-09 00:11:00|3880.59|3872.59|3877.1|3869.1|3880.59|3872.59|3876.86|3868.86|29
1620519070000|2021-05-09 00:11:10|3877.13|3869.13|3879.73|3871.73|3880.08|3872.08|3876.96|3868.96|34
1620519080000|2021-05-09 00:11:20|3879.71|3871.71|3880.25|3872.25|3880.29|3872.29|3879.57|3871.57|29
1620519090000|2021-05-09 00:11:30|3880.33|3872.33|3880.36|3872.36|3880.63|3872.63|3879.14|3871.14|28
1620519100000|2021-05-09 00:11:40|3880.18|3872.18|3880.1|3872.1|3880.26|3872.26|3879.6|3871.6|30
1620519110000|2021-05-09 00:11:50|3880.09|3872.09|3880.75|3872.75|3880.8|3872.8|3878.57|3870.57|34
1620519120000|2021-05-09 00:12:00|3880.63|3872.63|3880.81|3872.81|3881.52|3873.52|3880.63|3872.63|27
1620519130000|2021-05-09 00:12:10|3880.8|3872.8|3880.51|3872.51|3881.11|3873.11|3880.15|3872.15|31
1620519140000|2021-05-09 00:12:20|3880.78|3872.78|3881.62|3873.62|3881.8|3873.8|3880.78|3872.78|29
1620519150000|2021-05-09 00:12:30|3881.47|3873.47|3880.72|3872.72|3881.47|3873.47|3880.44|3872.44|27
1620519160000|2021-05-09 00:12:40|3880.71|3872.71|3881.09|3873.09|3881.09|3873.09|3880.71|3872.71|14
1620519170000|2021-05-09 00:12:50|3881.01|3873.01|3881.33|3873.33|3881.43|3873.43|3881.01|3873.01|29
1620519180000|2021-05-09 00:13:00|3881.34|3873.34|3883|3875|3883|3875|3881.34|3873.34|30
1620519190000|2021-05-09 00:13:10|3883.15|3875.15|3884.44|3876.44|3884.6|3876.6|3883.15|3875.15|25
1620519200000|2021-05-09 00:13:20|3884.45|3876.45|3884.57|3876.57|3884.57|3876.57|3883.71|3875.71|25
1620519210000|2021-05-09 00:13:30|3884.55|3876.55|3884.62|3876.62|3884.67|3876.67|3884.24|3876.24|20
1620519220000|2021-05-09 00:13:40|3884.6|3876.6|3885.91|3877.91|3886.09|3878.09|3884.11|3876.11|22
1620519230000|2021-05-09 00:13:50|3885.92|3877.92|3891.15|3883.15|3891.46|3883.46|3885.92|3877.92|35
1620519240000|2021-05-09 00:14:00|3891.33|3883.33|3891.13|3883.13|3891.35|3883.35|3890.68|3882.68|25
1620519250000|2021-05-09 00:14:10|3891.16|3883.16|3889.94|3881.94|3891.48|3883.48|3889.81|3881.81|26
1620519260000|2021-05-09 00:14:20|3889.52|3881.52|3889.16|3881.16|3889.52|3881.52|3888.2|3880.2|32
1620519270000|2021-05-09 00:14:30|3889.15|3881.15|3890.25|3882.25|3890.64|3882.64|3889.15|3881.15|34
1620519280000|2021-05-09 00:14:40|3890.03|3882.03|3889.84|3881.84|3890.08|3882.08|3889.59|3881.59|29
1620519290000|2021-05-09 00:14:50|3889.74|3881.74|3887.6|3879.6|3889.81|3881.81|3887.6|3879.6|27
1620519300000|2021-05-09 00:15:00|3887.07|3879.07|3884.15|3876.15|3887.07|3879.07|3884.15|3876.15|31
1620519310000|2021-05-09 00:15:10|3883.68|3875.68|3881.23|3873.23|3883.68|3875.68|3880.44|3872.44|32
1620519320000|2021-05-09 00:15:20|3881.49|3873.49|3881.56|3873.56|3881.74|3873.74|3881.3|3873.3|33
1620519330000|2021-05-09 00:15:30|3881.6|3873.6|3883.48|3875.48|3883.48|3875.48|3881.6|3873.6|28
1620519340000|2021-05-09 00:15:40|3883.3|3875.3|3883.31|3875.31|3883.32|3875.32|3883.12|3875.12|19
1620519350000|2021-05-09 00:15:50|3883.3|3875.3|3883.83|3875.83|3884.26|3876.26|3883.3|3875.3|25
1620519360000|2021-05-09 00:16:00|3883.84|3875.84|3884.91|3876.91|3884.99|3876.99|3883.74|3875.74|32
1620519370000|2021-05-09 00:16:10|3885.05|3877.05|3889.71|3881.71|3889.89|3881.89|3885.05|3877.05|36
1620519380000|2021-05-09 00:16:20|3889.6|3881.6|3898.07|3890.07|3898.18|3890.18|3889.34|3881.34|40
1620519390000|2021-05-09 00:16:30|3898.09|3890.09|3899.48|3891.48|3899.7|3891.7|3896.53|3888.53|40
1620519400000|2021-05-09 00:16:40|3899.51|3891.51|3897.73|3889.73|3900.15|3892.15|3896.56|3888.56|40
1620519410000|2021-05-09 00:16:50|3897.45|3889.45|3892.87|3884.87|3897.65|3889.65|3892.4|3884.4|40
1620519420000|2021-05-09 00:17:00|3892.66|3884.66|3893.72|3885.72|3895.73|3887.73|3892.5|3884.5|38
1620519430000|2021-05-09 00:17:10|3893.49|3885.49|3897.13|3889.13|3897.91|3889.91|3893.26|3885.26|36
1620519440000|2021-05-09 00:17:20|3897.19|3889.19|3896.72|3888.72|3898.11|3890.11|3896.47|3888.47|35
1620519450000|2021-05-09 00:17:30|3897.38|3889.38|3897.58|3889.58|3897.88|3889.88|3896.45|3888.45|34
1620519460000|2021-05-09 00:17:40|3897.65|3889.65|3896.71|3888.71|3897.72|3889.72|3896.63|3888.63|32
1620519470000|2021-05-09 00:17:50|3896.73|3888.73|3897.23|3889.23|3897.31|3889.31|3896.21|3888.21|33
1620519480000|2021-05-09 00:18:00|3897.5|3889.5|3898.3|3890.3|3898.3|3890.3|3896.49|3888.49|34
1620519490000|2021-05-09 00:18:10|3898.55|3890.55|3897.93|3889.93|3898.86|3890.86|3897.26|3889.26|35
1620519500000|2021-05-09 00:18:20|3897.98|3889.98|3897.49|3889.49|3898.06|3890.06|3897.22|3889.22|37
1620519510000|2021-05-09 00:18:30|3897.46|3889.46|3897.73|3889.73|3897.73|3889.73|3897.26|3889.26|29
1620519520000|2021-05-09 00:18:40|3897.75|3889.75|3895.49|3887.49|3897.79|3889.79|3895.49|3887.49|35
1620519530000|2021-05-09 00:18:50|3894.52|3886.52|3889.04|3881.04|3894.52|3886.52|3889.04|3881.04|36
1620519540000|2021-05-09 00:19:00|3888.75|3880.75|3888.56|3880.56|3888.92|3880.92|3888.56|3880.56|32
1620519550000|2021-05-09 00:19:10|3888.55|3880.55|3888.68|3880.68|3888.72|3880.72|3888.31|3880.31|33
1620519560000|2021-05-09 00:19:20|3888.67|3880.67|3888.93|3880.93|3888.93|3880.93|3888.47|3880.47|29
1620519570000|2021-05-09 00:19:30|3889.04|3881.04|3890.14|3882.14|3890.59|3882.59|3889.03|3881.03|26
1620519580000|2021-05-09 00:19:40|3889.77|3881.77|3891.03|3883.03|3891.05|3883.05|3889.59|3881.59|31
1620519590000|2021-05-09 00:19:50|3891.16|3883.16|3890.78|3882.78|3891.16|3883.16|3890.15|3882.15|36
1620519600000|2021-05-09 00:20:00|3890.82|3882.82|3891.53|3883.53|3891.78|3883.78|3890.68|3882.68|31
1620519610000|2021-05-09 00:20:10|3891.65|3883.65|3888.06|3880.06|3892.03|3884.03|3888.06|3880.06|27
1620519620000|2021-05-09 00:20:20|3888.22|3880.22|3889.03|3881.03|3889.13|3881.13|3888.07|3880.07|34
1620519630000|2021-05-09 00:20:30|3889.04|3881.04|3889.65|3881.65|3891.93|3883.93|3889.04|3881.04|38
1620519640000|2021-05-09 00:20:40|3889.61|3881.61|3889.15|3881.15|3889.98|3881.98|3889.15|3881.15|31
1620519650000|2021-05-09 00:20:50|3889.12|3881.12|3887.85|3879.85|3889.56|3881.56|3887.85|3879.85|39
1620519660000|2021-05-09 00:21:00|3887.79|3879.79|3885.72|3877.72|3887.97|3879.97|3885.72|3877.72|29
1620519670000|2021-05-09 00:21:10|3885.38|3877.38|3884.98|3876.98|3886.7|3878.7|3884.98|3876.98|31
1620519680000|2021-05-09 00:21:20|3884.99|3876.99|3882.39|3874.39|3885.02|3877.02|3882.39|3874.39|28
1620519690000|2021-05-09 00:21:30|3882.33|3874.33|3880.34|3872.34|3882.33|3874.33|3880.34|3872.34|26
1620519700000|2021-05-09 00:21:40|3880.28|3872.28|3879.78|3871.78|3880.28|3872.28|3878.91|3870.91|31
1620519710000|2021-05-09 00:21:50|3879.97|3871.97|3879.76|3871.76|3881.06|3873.06|3879.76|3871.76|33
1620519720000|2021-05-09 00:22:00|3879.75|3871.75|3880.72|3872.72|3880.77|3872.77|3879.44|3871.44|31
1620519730000|2021-05-09 00:22:10|3880.67|3872.67|3885.15|3877.15|3885.15|3877.15|3880.67|3872.67|34
1620519740000|2021-05-09 00:22:20|3885.18|3877.18|3890.99|3882.99|3890.99|3882.99|3885.18|3877.18|36
1620519750000|2021-05-09 00:22:30|3891.33|3883.33|3892.11|3884.11|3892.11|3884.11|3891.25|3883.25|36
1620519760000|2021-05-09 00:22:40|3892|3884|3892.9|3884.9|3892.93|3884.93|3890.6|3882.6|38
1620519770000|2021-05-09 00:22:50|3892.78|3884.78|3891.55|3883.55|3893.46|3885.46|3890.8|3882.8|32
1620519780000|2021-05-09 00:23:00|3891.53|3883.53|3891.36|3883.36|3892.29|3884.29|3891.19|3883.19|35
1620519790000|2021-05-09 00:23:10|3891.25|3883.25|3892.16|3884.16|3892.32|3884.32|3891.04|3883.04|30
1620519800000|2021-05-09 00:23:20|3891.99|3883.99|3887.87|3879.87|3891.99|3883.99|3887.87|3879.87|37
1620519810000|2021-05-09 00:23:30|3887.83|3879.83|3890.04|3882.04|3890.04|3882.04|3887.73|3879.73|34
1620519820000|2021-05-09 00:23:40|3890.06|3882.06|3889.77|3881.77|3890.06|3882.06|3889.11|3881.11|36
1620519830000|2021-05-09 00:23:50|3889.78|3881.78|3889.03|3881.03|3890.66|3882.66|3888.66|3880.66|35
1620519840000|2021-05-09 00:24:00|3888.66|3880.66|3888.49|3880.49|3890.23|3882.23|3888.2|3880.2|34
1620519850000|2021-05-09 00:24:10|3888.47|3880.47|3889.97|3881.97|3889.97|3881.97|3888.2|3880.2|37
1620519860000|2021-05-09 00:24:20|3890.08|3882.08|3887.32|3879.32|3890.38|3882.38|3887.3|3879.3|40
1620519870000|2021-05-09 00:24:30|3887.63|3879.63|3885.56|3877.56|3887.63|3879.63|3885.56|3877.56|29
1620519880000|2021-05-09 00:24:40|3885.53|3877.53|3886.27|3878.27|3886.27|3878.27|3885.53|3877.53|30
1620519890000|2021-05-09 00:24:50|3886.28|3878.28|3885.71|3877.71|3887.93|3879.93|3885.71|3877.71|34
1620519900000|2021-05-09 00:25:00|3885.41|3877.41|3885.65|3877.65|3886.06|3878.06|3885.31|3877.31|31
1620519910000|2021-05-09 00:25:10|3885.67|3877.67|3887.51|3879.51|3887.51|3879.51|3885.16|3877.16|30
1620519920000|2021-05-09 00:25:20|3887.55|3879.55|3886.34|3878.34|3887.55|3879.55|3886.34|3878.34|30
1620519930000|2021-05-09 00:25:30|3886.35|3878.35|3887.13|3879.13|3887.13|3879.13|3886.35|3878.35|25
1620519940000|2021-05-09 00:25:40|3887.12|3879.12|3887.19|3879.19|3887.19|3879.19|3886.69|3878.69|25
1620519950000|2021-05-09 00:25:50|3887.18|3879.18|3887.13|3879.13|3887.25|3879.25|3887.09|3879.09|22
1620519960000|2021-05-09 00:26:00|3887.12|3879.12|3887.34|3879.34|3887.34|3879.34|3887.08|3879.08|24
1620519970000|2021-05-09 00:26:10|3887.4|3879.4|3889.72|3881.72|3889.72|3881.72|3887.4|3879.4|35
1620519980000|2021-05-09 00:26:20|3889.73|3881.73|3889.33|3881.33|3890.47|3882.47|3888.98|3880.98|29
1620519990000|2021-05-09 00:26:30|3889.3|3881.3|3887.95|3879.95|3889.3|3881.3|3887.95|3879.95|22
1620520000000|2021-05-09 00:26:40|3888.04|3880.04|3887.42|3879.42|3888.16|3880.16|3887.42|3879.42|24
1620520010000|2021-05-09 00:26:50|3887.41|3879.41|3888.54|3880.54|3888.54|3880.54|3887.39|3879.39|30
1620520020000|2021-05-09 00:27:00|3888.65|3880.65|3887.8|3879.8|3888.65|3880.65|3887.76|3879.76|31
1620520030000|2021-05-09 00:27:10|3887.79|3879.79|3888.65|3880.65|3888.69|3880.69|3887.71|3879.71|28
1620520040000|2021-05-09 00:27:20|3887.93|3879.93|3886.22|3878.22|3887.93|3879.93|3886.06|3878.06|29
1620520050000|2021-05-09 00:27:30|3886.21|3878.21|3886.08|3878.08|3886.35|3878.35|3885.15|3877.15|36
1620520060000|2021-05-09 00:27:40|3886.15|3878.15|3884.66|3876.66|3886.26|3878.26|3884.61|3876.61|24
1620520070000|2021-05-09 00:27:50|3884.62|3876.62|3884.97|3876.97|3884.97|3876.97|3884.61|3876.61|28
1620520080000|2021-05-09 00:28:00|3884.92|3876.92|3885.49|3877.49|3885.49|3877.49|3884.38|3876.38|32
1620520090000|2021-05-09 00:28:10|3885.45|3877.45|3885.9|3877.9|3885.92|3877.92|3885.29|3877.29|31
1620520100000|2021-05-09 00:28:20|3885.83|3877.83|3886.18|3878.18|3886.38|3878.38|3885.55|3877.55|27
1620520110000|2021-05-09 00:28:30|3886.26|3878.26|3886.75|3878.75|3886.75|3878.75|3886.19|3878.19|16
1620520120000|2021-05-09 00:28:40|3886.7|3878.7|3887.04|3879.04|3887.12|3879.12|3886.67|3878.67|20
1620520130000|2021-05-09 00:28:50|3887.01|3879.01|3887.46|3879.46|3887.46|3879.46|3886.6|3878.6|23
1620520140000|2021-05-09 00:29:00|3887.57|3879.57|3887.69|3879.69|3888.11|3880.11|3887.18|3879.18|21
1620520150000|2021-05-09 00:29:10|3887.45|3879.45|3887.57|3879.57|3887.58|3879.58|3887.37|3879.37|30
1620520160000|2021-05-09 00:29:20|3887.64|3879.64|3887.43|3879.43|3887.72|3879.72|3887.43|3879.43|33
1620520170000|2021-05-09 00:29:30|3887.42|3879.42|3887.37|3879.37|3887.67|3879.67|3887.29|3879.29|27
1620520180000|2021-05-09 00:29:40|3887.29|3879.29|3885.26|3877.26|3887.29|3879.29|3885.19|3877.19|31
1620520190000|2021-05-09 00:29:50|3885.16|3877.16|3885.97|3877.97|3885.97|3877.97|3885.12|3877.12|29
1620520200000|2021-05-09 00:30:00|3885.99|3877.99|3886.54|3878.54|3886.54|3878.54|3885.91|3877.91|29
1620520210000|2021-05-09 00:30:10|3886.57|3878.57|3887.96|3879.96|3888.19|3880.19|3886.54|3878.54|27
1620520220000|2021-05-09 00:30:20|3888.18|3880.18|3888.4|3880.4|3888.46|3880.46|3887.87|3879.87|34
1620520230000|2021-05-09 00:30:30|3888.34|3880.34|3888.61|3880.61|3888.61|3880.61|3887.37|3879.37|28
1620520240000|2021-05-09 00:30:40|3888.6|3880.6|3889.69|3881.69|3889.69|3881.69|3888.6|3880.6|14
1620520250000|2021-05-09 00:30:50|3889.68|3881.68|3890.49|3882.49|3890.49|3882.49|3889.68|3881.68|28
1620520260000|2021-05-09 00:31:00|3890.47|3882.47|3891.22|3883.22|3892.7|3884.7|3890.47|3882.47|28
1620520270000|2021-05-09 00:31:10|3890.61|3882.61|3889.73|3881.73|3890.61|3882.61|3889.72|3881.72|35
1620520280000|2021-05-09 00:31:20|3889.84|3881.84|3887.09|3879.09|3889.9|3881.9|3886.97|3878.97|30
1620520290000|2021-05-09 00:31:30|3887.22|3879.22|3888.95|3880.95|3888.95|3880.95|3887.17|3879.17|34
1620520300000|2021-05-09 00:31:40|3888.99|3880.99|3886.05|3878.05|3890.75|3882.75|3885.9|3877.9|36
1620520310000|2021-05-09 00:31:50|3885.89|3877.89|3885.72|3877.72|3885.89|3877.89|3885.22|3877.22|28
1620520320000|2021-05-09 00:32:00|3885.76|3877.76|3887.38|3879.38|3888.08|3880.08|3885.76|3877.76|38
1620520330000|2021-05-09 00:32:10|3886.87|3878.87|3887.69|3879.69|3887.73|3879.73|3886.58|3878.58|32
1620520340000|2021-05-09 00:32:20|3887.7|3879.7|3887.53|3879.53|3887.7|3879.7|3887.28|3879.28|33
1620520350000|2021-05-09 00:32:30|3887.52|3879.52|3887|3879|3887.56|3879.56|3886.87|3878.87|28
1620520360000|2021-05-09 00:32:40|3887.13|3879.13|3886.79|3878.79|3887.15|3879.15|3886.38|3878.38|31
1620520370000|2021-05-09 00:32:50|3887.12|3879.12|3889.55|3881.55|3889.69|3881.69|3887.12|3879.12|35
1620520380000|2021-05-09 00:33:00|3889.56|3881.56|3889.61|3881.61|3891.51|3883.51|3889.55|3881.55|30
1620520390000|2021-05-09 00:33:10|3889.68|3881.68|3889.4|3881.4|3890.77|3882.77|3889.27|3881.27|32
1620520400000|2021-05-09 00:33:20|3889.39|3881.39|3889.18|3881.18|3889.46|3881.46|3888.93|3880.93|23
1620520410000|2021-05-09 00:33:30|3889.05|3881.05|3888.13|3880.13|3889.16|3881.16|3888.13|3880.13|23
1620520420000|2021-05-09 00:33:40|3888.19|3880.19|3887.23|3879.23|3888.19|3880.19|3887.2|3879.2|30
1620520430000|2021-05-09 00:33:50|3887.29|3879.29|3886.68|3878.68|3887.32|3879.32|3886.65|3878.65|30
1620520440000|2021-05-09 00:34:00|3886.47|3878.47|3886.8|3878.8|3886.8|3878.8|3886.03|3878.03|26
1620520450000|2021-05-09 00:34:10|3886.77|3878.77|3886.65|3878.65|3887.59|3879.59|3886.65|3878.65|35
1620520460000|2021-05-09 00:34:20|3886.59|3878.59|3886.36|3878.36|3886.59|3878.59|3886.3|3878.3|26
1620520470000|2021-05-09 00:34:30|3886.35|3878.35|3885.89|3877.89|3886.36|3878.36|3885.45|3877.45|30
1620520480000|2021-05-09 00:34:40|3885.99|3877.99|3886.06|3878.06|3886.14|3878.14|3885.61|3877.61|28
1620520490000|2021-05-09 00:34:50|3886.09|3878.09|3886.05|3878.05|3886.13|3878.13|3885.75|3877.75|29
1620520500000|2021-05-09 00:35:00|3885.96|3877.96|3886.28|3878.28|3886.4|3878.4|3885.87|3877.87|25
1620520510000|2021-05-09 00:35:10|3886.26|3878.26|3886.09|3878.09|3886.43|3878.43|3886.09|3878.09|30
1620520520000|2021-05-09 00:35:20|3886.08|3878.08|3886.02|3878.02|3886.48|3878.48|3886.02|3878.02|20
1620520530000|2021-05-09 00:35:30|3886.16|3878.16|3886.12|3878.12|3887.24|3879.24|3886.11|3878.11|36
1620520540000|2021-05-09 00:35:40|3886.11|3878.11|3886.36|3878.36|3886.87|3878.87|3886.09|3878.09|31
1620520550000|2021-05-09 00:35:50|3886.26|3878.26|3886.35|3878.35|3886.58|3878.58|3885.83|3877.83|34
1620520560000|2021-05-09 00:36:00|3886.31|3878.31|3886|3878|3886.31|3878.31|3885.79|3877.79|30
1620520570000|2021-05-09 00:36:10|3886.01|3878.01|3886.32|3878.32|3886.49|3878.49|3886.01|3878.01|21
1620520580000|2021-05-09 00:36:20|3886.19|3878.19|3886.15|3878.15|3886.19|3878.19|3885.71|3877.71|20
1620520590000|2021-05-09 00:36:30|3886.17|3878.17|3887|3879|3887.03|3879.03|3886.17|3878.17|29
1620520600000|2021-05-09 00:36:40|3887.01|3879.01|3891.72|3883.72|3891.89|3883.89|3887.01|3879.01|40
1620520610000|2021-05-09 00:36:50|3891.45|3883.45|3891.39|3883.39|3892.43|3884.43|3890.78|3882.78|36
1620520620000|2021-05-09 00:37:00|3891.89|3883.89|3893.38|3885.38|3894.09|3886.09|3891.89|3883.89|36
1620520630000|2021-05-09 00:37:10|3893.41|3885.41|3893.5|3885.5|3893.58|3885.58|3892.99|3884.99|31
1620520640000|2021-05-09 00:37:20|3893.56|3885.56|3894.6|3886.6|3896.09|3888.09|3893.56|3885.56|35
1620520650000|2021-05-09 00:37:30|3894.66|3886.66|3894.93|3886.93|3896.9|3888.9|3894.03|3886.03|33
1620520660000|2021-05-09 00:37:40|3894.94|3886.94|3897.2|3889.2|3897.33|3889.33|3894.66|3886.66|31
1620520670000|2021-05-09 00:37:50|3896.55|3888.55|3897.03|3889.03|3897.03|3889.03|3896.11|3888.11|24
1620520680000|2021-05-09 00:38:00|3897.05|3889.05|3896.5|3888.5|3897.16|3889.16|3896.44|3888.44|20
1620520690000|2021-05-09 00:38:10|3896.61|3888.61|3896.06|3888.06|3897.1|3889.1|3896.06|3888.06|22
1620520700000|2021-05-09 00:38:20|3896|3888|3896.03|3888.03|3896.04|3888.04|3895.24|3887.24|21
1620520710000|2021-05-09 00:38:30|3896.04|3888.04|3896.45|3888.45|3896.69|3888.69|3895.97|3887.97|13
1620520720000|2021-05-09 00:38:40|3896.66|3888.66|3895.31|3887.31|3896.79|3888.79|3895.3|3887.3|32
1620520730000|2021-05-09 00:38:50|3895.3|3887.3|3895.56|3887.56|3896.09|3888.09|3895.16|3887.16|34
1620520740000|2021-05-09 00:39:00|3895.62|3887.62|3895.13|3887.13|3895.65|3887.65|3894.2|3886.2|34
1620520750000|2021-05-09 00:39:10|3895.17|3887.17|3896.17|3888.17|3896.17|3888.17|3895.17|3887.17|29
1620520760000|2021-05-09 00:39:20|3896.16|3888.16|3896.93|3888.93|3897.05|3889.05|3896.16|3888.16|29
1620520770000|2021-05-09 00:39:30|3896.94|3888.94|3894.22|3886.22|3896.96|3888.96|3894.22|3886.22|29
1620520780000|2021-05-09 00:39:40|3894.12|3886.12|3891.07|3883.07|3894.12|3886.12|3891.07|3883.07|33
1620520790000|2021-05-09 00:39:50|3891.03|3883.03|3891.1|3883.1|3891.16|3883.16|3890.97|3882.97|21
1620520800000|2021-05-09 00:40:00|3891.11|3883.11|3892.45|3884.45|3892.79|3884.79|3891.11|3883.11|34
1620520810000|2021-05-09 00:40:10|3892.46|3884.46|3893.58|3885.58|3894.12|3886.12|3892.41|3884.41|32
1620520820000|2021-05-09 00:40:20|3893.57|3885.57|3893.53|3885.53|3894.13|3886.13|3893.53|3885.53|27
1620520830000|2021-05-09 00:40:30|3893.54|3885.54|3893.64|3885.64|3894.03|3886.03|3893.45|3885.45|31
1620520840000|2021-05-09 00:40:40|3893.62|3885.62|3893.09|3885.09|3893.64|3885.64|3892.82|3884.82|17
1620520850000|2021-05-09 00:40:50|3893.03|3885.03|3891.54|3883.54|3893.03|3885.03|3891.35|3883.35|28
1620520860000|2021-05-09 00:41:00|3891.53|3883.53|3891.24|3883.24|3891.56|3883.56|3891.24|3883.24|18
1620520870000|2021-05-09 00:41:10|3891.14|3883.14|3890.95|3882.95|3891.23|3883.23|3890.53|3882.53|32
1620520880000|2021-05-09 00:41:20|3890.96|3882.96|3890.95|3882.95|3891.07|3883.07|3890.78|3882.78|28
1620520890000|2021-05-09 00:41:30|3890.96|3882.96|3890.08|3882.08|3891.16|3883.16|3890.07|3882.07|19
1620520900000|2021-05-09 00:41:40|3890.06|3882.06|3889.66|3881.66|3890.18|3882.18|3889.66|3881.66|14
1620520910000|2021-05-09 00:41:50|3889.65|3881.65|3890.24|3882.24|3890.24|3882.24|3889.47|3881.47|23
1620520920000|2021-05-09 00:42:00|3890.34|3882.34|3889.91|3881.91|3890.39|3882.39|3889.74|3881.74|28
1620520930000|2021-05-09 00:42:10|3889.68|3881.68|3889.7|3881.7|3889.83|3881.83|3889.49|3881.49|23
1620520940000|2021-05-09 00:42:20|3889.68|3881.68|3889.44|3881.44|3889.75|3881.75|3889.25|3881.25|18
1620520950000|2021-05-09 00:42:30|3889.32|3881.32|3889.27|3881.27|3889.36|3881.36|3889.16|3881.16|16
1620520960000|2021-05-09 00:42:40|3889.23|3881.23|3885.85|3877.85|3889.23|3881.23|3885.85|3877.85|35
1620520970000|2021-05-09 00:42:50|3885.82|3877.82|3886.38|3878.38|3886.69|3878.69|3885.55|3877.55|31
1620520980000|2021-05-09 00:43:00|3886.36|3878.36|3883.04|3875.04|3886.45|3878.45|3882.86|3874.86|35
1620520990000|2021-05-09 00:43:10|3882.94|3874.94|3882.67|3874.67|3882.99|3874.99|3881.72|3873.72|33
1620521000000|2021-05-09 00:43:20|3882.66|3874.66|3882.65|3874.65|3883.29|3875.29|3882.65|3874.65|29
1620521010000|2021-05-09 00:43:30|3882.33|3874.33|3880.69|3872.69|3882.66|3874.66|3880.69|3872.69|24
1620521020000|2021-05-09 00:43:40|3880.67|3872.67|3881.51|3873.51|3881.51|3873.51|3879.82|3871.82|26
1620521030000|2021-05-09 00:43:50|3881.57|3873.57|3879.87|3871.87|3881.85|3873.85|3879.86|3871.86|34
1620521040000|2021-05-09 00:44:00|3879.91|3871.91|3879.55|3871.55|3880.06|3872.06|3879.49|3871.49|27
1620521050000|2021-05-09 00:44:10|3879.54|3871.54|3881.75|3873.75|3881.75|3873.75|3879.54|3871.54|31
1620521060000|2021-05-09 00:44:20|3881.74|3873.74|3881.17|3873.17|3882.1|3874.1|3880.82|3872.82|35
1620521070000|2021-05-09 00:44:30|3881.29|3873.29|3881.28|3873.28|3881.72|3873.72|3881.16|3873.16|21
1620521080000|2021-05-09 00:44:40|3881.27|3873.27|3880.09|3872.09|3881.36|3873.36|3880.09|3872.09|24
1620521090000|2021-05-09 00:44:50|3879.99|3871.99|3879.76|3871.76|3880.3|3872.3|3879.76|3871.76|22
1620521100000|2021-05-09 00:45:00|3879.85|3871.85|3879.34|3871.34|3879.85|3871.85|3879.08|3871.08|27
1620521110000|2021-05-09 00:45:10|3879.36|3871.36|3877.38|3869.38|3879.36|3871.36|3877.25|3869.25|29
1620521120000|2021-05-09 00:45:20|3877.01|3869.01|3876.63|3868.63|3877.01|3869.01|3876.07|3868.07|30
1620521130000|2021-05-09 00:45:30|3876.62|3868.62|3876.48|3868.48|3876.62|3868.62|3876.13|3868.13|34
1620521140000|2021-05-09 00:45:40|3876.44|3868.44|3873.76|3865.76|3876.44|3868.44|3873.76|3865.76|26
1620521150000|2021-05-09 00:45:50|3873.73|3865.73|3873.59|3865.59|3873.75|3865.75|3873.47|3865.47|29
1620521160000|2021-05-09 00:46:00|3873.58|3865.58|3872.19|3864.19|3873.58|3865.58|3872.16|3864.16|25
1620521170000|2021-05-09 00:46:10|3872.2|3864.2|3870.45|3862.45|3872.2|3864.2|3870.37|3862.37|27
1620521180000|2021-05-09 00:46:20|3870.46|3862.46|3867.75|3859.75|3870.5|3862.5|3867.75|3859.75|26
1620521190000|2021-05-09 00:46:30|3866.98|3858.98|3859.63|3851.63|3866.98|3858.98|3859.63|3851.63|39
1620521200000|2021-05-09 00:46:40|3859.59|3851.59|3861.39|3853.39|3861.62|3853.62|3859.56|3851.56|39
1620521210000|2021-05-09 00:46:50|3861.45|3853.45|3861.88|3853.88|3862.67|3854.67|3861.35|3853.35|37
1620521220000|2021-05-09 00:47:00|3862.03|3854.03|3862.08|3854.08|3864.06|3856.06|3861.5|3853.5|39
1620521230000|2021-05-09 00:47:10|3862.28|3854.28|3864.18|3856.18|3864.26|3856.26|3862.28|3854.28|38
1620521240000|2021-05-09 00:47:20|3864.2|3856.2|3867.26|3859.26|3867.88|3859.88|3864.2|3856.2|37
1620521250000|2021-05-09 00:47:30|3867.25|3859.25|3860.62|3852.62|3867.99|3859.99|3860.61|3852.61|38
1620521260000|2021-05-09 00:47:40|3860.3|3852.3|3855.73|3847.73|3860.3|3852.3|3855.73|3847.73|39
1620521270000|2021-05-09 00:47:50|3855.76|3847.76|3857.4|3849.4|3857.73|3849.73|3855.29|3847.29|38
1620521280000|2021-05-09 00:48:00|3857.12|3849.12|3858.8|3850.8|3860.74|3852.74|3857.07|3849.07|38
1620521290000|2021-05-09 00:48:10|3858.74|3850.74|3858.72|3850.72|3861.11|3853.11|3858.72|3850.72|38
1620521300000|2021-05-09 00:48:20|3858.76|3850.76|3858.87|3850.87|3859.55|3851.55|3858.72|3850.72|30
1620521310000|2021-05-09 00:48:30|3859.11|3851.11|3859.32|3851.32|3859.53|3851.53|3859.09|3851.09|36
1620521320000|2021-05-09 00:48:40|3859.4|3851.4|3859.93|3851.93|3860.82|3852.82|3859.32|3851.32|32
1620521330000|2021-05-09 00:48:50|3859.82|3851.82|3861.14|3853.14|3861.14|3853.14|3859.48|3851.48|37
1620521340000|2021-05-09 00:49:00|3861|3853|3860.74|3852.74|3861.26|3853.26|3860.74|3852.74|33
1620521350000|2021-05-09 00:49:10|3860.69|3852.69|3859.76|3851.76|3861.03|3853.03|3859.76|3851.76|35
1620521360000|2021-05-09 00:49:20|3859.73|3851.73|3859.65|3851.65|3859.75|3851.75|3859.46|3851.46|25
1620521370000|2021-05-09 00:49:30|3859.68|3851.68|3849.7|3841.7|3859.76|3851.76|3849.7|3841.7|31
1620521380000|2021-05-09 00:49:40|3849.79|3841.79|3848.69|3840.69|3850.09|3842.09|3847.82|3839.82|39
1620521390000|2021-05-09 00:49:50|3848.84|3840.84|3849.39|3841.39|3851.51|3843.51|3848.84|3840.84|40
1620521400000|2021-05-09 00:50:00|3849.3|3841.3|3848.59|3840.59|3850.36|3842.36|3848.32|3840.32|39
1620521410000|2021-05-09 00:50:10|3848.6|3840.6|3849.37|3841.37|3849.77|3841.77|3848.6|3840.6|40
1620521420000|2021-05-09 00:50:20|3849.48|3841.48|3849.12|3841.12|3849.7|3841.7|3848.76|3840.76|35
1620521430000|2021-05-09 00:50:30|3849.13|3841.13|3848.7|3840.7|3849.28|3841.28|3848.66|3840.66|30
1620521440000|2021-05-09 00:50:40|3848.74|3840.74|3849.35|3841.35|3849.42|3841.42|3848.42|3840.42|27
1620521450000|2021-05-09 00:50:50|3849.3|3841.3|3850.96|3842.96|3853.27|3845.27|3849.3|3841.3|38
1620521460000|2021-05-09 00:51:00|3850.83|3842.83|3853.81|3845.81|3854.41|3846.41|3850.83|3842.83|36
1620521470000|2021-05-09 00:51:10|3853.89|3845.89|3854.42|3846.42|3854.44|3846.44|3853.25|3845.25|36
1620521480000|2021-05-09 00:51:20|3854.49|3846.49|3855.16|3847.16|3855.3|3847.3|3854.49|3846.49|26
1620521490000|2021-05-09 00:51:30|3855.1|3847.1|3854.27|3846.27|3855.48|3847.48|3854.06|3846.06|26
1620521500000|2021-05-09 00:51:40|3854.36|3846.36|3855.48|3847.48|3855.48|3847.48|3854.12|3846.12|33
1620521510000|2021-05-09 00:51:50|3855.3|3847.3|3855.67|3847.67|3855.83|3847.83|3855.28|3847.28|22
1620521520000|2021-05-09 00:52:00|3855.65|3847.65|3855.56|3847.56|3855.74|3847.74|3855.46|3847.46|17
1620521530000|2021-05-09 00:52:10|3855.53|3847.53|3855.32|3847.32|3855.53|3847.53|3855.28|3847.28|23
1620521540000|2021-05-09 00:52:20|3855.37|3847.37|3850.91|3842.91|3855.37|3847.37|3850.91|3842.91|23
1620521550000|2021-05-09 00:52:30|3850.92|3842.92|3849.55|3841.55|3850.92|3842.92|3849.44|3841.44|36
1620521560000|2021-05-09 00:52:40|3849.54|3841.54|3848.89|3840.89|3849.54|3841.54|3848.89|3840.89|27
1620521570000|2021-05-09 00:52:50|3848.86|3840.86|3846.92|3838.92|3848.88|3840.88|3846.92|3838.92|32
1620521580000|2021-05-09 00:53:00|3846.97|3838.97|3844.41|3836.41|3846.97|3838.97|3843.76|3835.76|39
1620521590000|2021-05-09 00:53:10|3844.55|3836.55|3845.32|3837.32|3845.32|3837.32|3842.87|3834.87|37
1620521600000|2021-05-09 00:53:20|3845.39|3837.39|3845.42|3837.42|3846.88|3838.88|3844.5|3836.5|36
1620521610000|2021-05-09 00:53:30|3845.47|3837.47|3846.16|3838.16|3846.16|3838.16|3845.09|3837.09|36
1620521620000|2021-05-09 00:53:40|3846.17|3838.17|3847.56|3839.56|3847.58|3839.58|3846.17|3838.17|37
1620521630000|2021-05-09 00:53:50|3847.51|3839.51|3847.17|3839.17|3847.51|3839.51|3846|3838|37
1620521640000|2021-05-09 00:54:00|3847.16|3839.16|3851.74|3843.74|3851.86|3843.86|3846.92|3838.92|35
1620521650000|2021-05-09 00:54:10|3851.61|3843.61|3852.49|3844.49|3852.65|3844.65|3851.23|3843.23|34
1620521660000|2021-05-09 00:54:20|3852.3|3844.3|3850.11|3842.11|3852.5|3844.5|3849.38|3841.38|33
1620521670000|2021-05-09 00:54:30|3850.1|3842.1|3852.01|3844.01|3852.06|3844.06|3849.99|3841.99|31
1620521680000|2021-05-09 00:54:40|3852|3844|3851.23|3843.23|3852.19|3844.19|3850.54|3842.54|33
1620521690000|2021-05-09 00:54:50|3851.22|3843.22|3851.48|3843.48|3851.48|3843.48|3850.48|3842.48|31
1620521700000|2021-05-09 00:55:00|3851.41|3843.41|3852.78|3844.78|3852.78|3844.78|3851.32|3843.32|14
1620521710000|2021-05-09 00:55:10|3852.91|3844.91|3851.54|3843.54|3853.88|3845.88|3851.54|3843.54|32
1620521720000|2021-05-09 00:55:20|3851.56|3843.56|3848.5|3840.5|3851.56|3843.56|3848.44|3840.44|35
1620521730000|2021-05-09 00:55:30|3848.49|3840.49|3847.52|3839.52|3849.02|3841.02|3847.03|3839.03|36
1620521740000|2021-05-09 00:55:40|3847.23|3839.23|3846.94|3838.94|3847.9|3839.9|3846.91|3838.91|32
1620521750000|2021-05-09 00:55:50|3847.05|3839.05|3847.69|3839.69|3847.69|3839.69|3846.36|3838.36|24
1620521760000|2021-05-09 00:56:00|3847.7|3839.7|3849.13|3841.13|3849.59|3841.59|3847.1|3839.1|35
1620521770000|2021-05-09 00:56:10|3849.12|3841.12|3848.38|3840.38|3849.83|3841.83|3848.37|3840.37|35
1620521780000|2021-05-09 00:56:20|3849.13|3841.13|3847.67|3839.67|3849.31|3841.31|3847.14|3839.14|31
1620521790000|2021-05-09 00:56:30|3846.98|3838.98|3840.62|3832.62|3848.51|3840.51|3840.62|3832.62|37
1620521800000|2021-05-09 00:56:40|3840.36|3832.36|3840.38|3832.38|3842.19|3834.19|3837.55|3829.55|38
1620521810000|2021-05-09 00:56:50|3840.31|3832.31|3843.15|3835.15|3844.6|3836.6|3840.28|3832.28|39
1620521820000|2021-05-09 00:57:00|3843.13|3835.13|3845.85|3837.85|3845.88|3837.88|3840.62|3832.62|36
1620521830000|2021-05-09 00:57:10|3845.9|3837.9|3842.48|3834.48|3846.14|3838.14|3842.04|3834.04|37
1620521840000|2021-05-09 00:57:20|3842.47|3834.47|3846.38|3838.38|3846.38|3838.38|3842.16|3834.16|30
1620521850000|2021-05-09 00:57:30|3844.6|3836.6|3844.43|3836.43|3846.38|3838.38|3844.01|3836.01|30
1620521860000|2021-05-09 00:57:40|3844.31|3836.31|3846.39|3838.39|3846.39|3838.39|3842.79|3834.79|28
1620521870000|2021-05-09 00:57:50|3846.71|3838.71|3847.73|3839.73|3847.83|3839.83|3846.23|3838.23|28
1620521880000|2021-05-09 00:58:00|3847.74|3839.74|3846.7|3838.7|3847.74|3839.74|3845.59|3837.59|33
1620521890000|2021-05-09 00:58:10|3846.72|3838.72|3847.48|3839.48|3847.62|3839.62|3846.67|3838.67|20
1620521900000|2021-05-09 00:58:20|3847.2|3839.2|3852.24|3844.24|3852.52|3844.52|3847.2|3839.2|32
1620521910000|2021-05-09 00:58:30|3852.27|3844.27|3852.95|3844.95|3852.95|3844.95|3851.25|3843.25|32
1620521920000|2021-05-09 00:58:40|3852.96|3844.96|3852.45|3844.45|3854.54|3846.54|3851.84|3843.84|23
1620521930000|2021-05-09 00:58:50|3851.96|3843.96|3850.96|3842.96|3853.01|3845.01|3850.96|3842.96|27
1620521940000|2021-05-09 00:59:00|3850.99|3842.99|3847.54|3839.54|3850.99|3842.99|3847.54|3839.54|28
1620521950000|2021-05-09 00:59:10|3846.83|3838.83|3845.26|3837.26|3846.94|3838.94|3843.47|3835.47|37
1620521960000|2021-05-09 00:59:20|3845.18|3837.18|3844.44|3836.44|3846.97|3838.97|3843.48|3835.48|37
1620521970000|2021-05-09 00:59:30|3844.41|3836.41|3844.23|3836.23|3844.41|3836.41|3843.53|3835.53|30
1620521980000|2021-05-09 00:59:40|3842.98|3834.98|3846.12|3838.12|3846.92|3838.92|3842.76|3834.76|36
1620521990000|2021-05-09 00:59:50|3846.22|3838.22|3844.57|3836.57|3846.22|3838.22|3844.41|3836.41|22
1620522000000|2021-05-09 01:00:00|3844.42|3836.42|3844.03|3836.03|3844.42|3836.42|3843.97|3835.97|29
1620522010000|2021-05-09 01:00:10|3843.95|3835.95|3844|3836|3844.31|3836.31|3842.87|3834.87|34
1620522020000|2021-05-09 01:00:20|3844.02|3836.02|3843.52|3835.52|3844.11|3836.11|3842.48|3834.48|30
1620522030000|2021-05-09 01:00:30|3843.47|3835.47|3843.01|3835.01|3843.53|3835.53|3842.95|3834.95|24
1620522040000|2021-05-09 01:00:40|3842.88|3834.88|3838.14|3830.14|3842.88|3834.88|3838.1|3830.1|39
1620522050000|2021-05-09 01:00:50|3838.21|3830.21|3837.68|3829.68|3841.45|3833.45|3837.68|3829.68|37
1620522060000|2021-05-09 01:01:00|3837.73|3829.73|3833.74|3825.74|3838.32|3830.32|3833.74|3825.74|36
1620522070000|2021-05-09 01:01:10|3833.31|3825.31|3832.45|3824.45|3833.58|3825.58|3831.15|3823.15|38
1620522080000|2021-05-09 01:01:20|3831.57|3823.57|3833.81|3825.81|3834.46|3826.46|3831.4|3823.4|34
1620522090000|2021-05-09 01:01:30|3833.8|3825.8|3832.53|3824.53|3834.2|3826.2|3831.49|3823.49|39
1620522100000|2021-05-09 01:01:40|3832.3|3824.3|3829.55|3821.55|3832.3|3824.3|3828.67|3820.67|37
1620522110000|2021-05-09 01:01:50|3829.52|3821.52|3828.04|3820.04|3830.74|3822.74|3827.94|3819.94|35
1620522120000|2021-05-09 01:02:00|3828.05|3820.05|3830.09|3822.09|3831.64|3823.64|3828.05|3820.05|32
1620522130000|2021-05-09 01:02:10|3830.01|3822.01|3831.77|3823.77|3832.63|3824.63|3830.01|3822.01|25
1620522140000|2021-05-09 01:02:20|3831.98|3823.98|3834.07|3826.07|3834.78|3826.78|3831.39|3823.39|32
1620522150000|2021-05-09 01:02:30|3834.12|3826.12|3833.6|3825.6|3834.19|3826.19|3833|3825|22
1620522160000|2021-05-09 01:02:40|3833.54|3825.54|3832.78|3824.78|3834.14|3826.14|3832.78|3824.78|32
1620522170000|2021-05-09 01:02:50|3833.53|3825.53|3833.28|3825.28|3834.16|3826.16|3833.07|3825.07|23
1620522180000|2021-05-09 01:03:00|3833.32|3825.32|3836.31|3828.31|3836.31|3828.31|3832.64|3824.64|22
1620522190000|2021-05-09 01:03:10|3836.4|3828.4|3839.28|3831.28|3839.45|3831.45|3836.33|3828.33|28
1620522200000|2021-05-09 01:03:20|3839.14|3831.14|3841.47|3833.47|3841.63|3833.63|3838.86|3830.86|31
1620522210000|2021-05-09 01:03:30|3841.46|3833.46|3840.18|3832.18|3841.57|3833.57|3838.94|3830.94|31
1620522220000|2021-05-09 01:03:40|3840.2|3832.2|3841.78|3833.78|3841.78|3833.78|3840.2|3832.2|30
1620522230000|2021-05-09 01:03:50|3841.71|3833.71|3844.44|3836.44|3844.44|3836.44|3841.52|3833.52|32
1620522240000|2021-05-09 01:04:00|3844.42|3836.42|3845.18|3837.18|3845.18|3837.18|3844.34|3836.34|22
1620522250000|2021-05-09 01:04:10|3845.27|3837.27|3844.1|3836.1|3845.94|3837.94|3844.1|3836.1|29
1620522260000|2021-05-09 01:04:20|3843.92|3835.92|3845.12|3837.12|3845.12|3837.12|3843.92|3835.92|36
1620522270000|2021-05-09 01:04:30|3845.16|3837.16|3849.46|3841.46|3849.46|3841.46|3845.16|3837.16|32
1620522280000|2021-05-09 01:04:40|3849.47|3841.47|3848.61|3840.61|3850.15|3842.15|3846.57|3838.57|37
1620522290000|2021-05-09 01:04:50|3848.85|3840.85|3851.82|3843.82|3853.43|3845.43|3847.48|3839.48|39
1620522300000|2021-05-09 01:05:00|3851.75|3843.75|3853.19|3845.19|3853.51|3845.51|3851.64|3843.64|37
1620522310000|2021-05-09 01:05:10|3852.85|3844.85|3851.22|3843.22|3852.85|3844.85|3850.12|3842.12|35
1620522320000|2021-05-09 01:05:20|3851.32|3843.32|3851.98|3843.98|3851.98|3843.98|3851.32|3843.32|30
1620522330000|2021-05-09 01:05:30|3852|3844|3853.4|3845.4|3853.57|3845.57|3852|3844|29
1620522340000|2021-05-09 01:05:40|3853.35|3845.35|3852.22|3844.22|3853.74|3845.74|3852.04|3844.04|24
1620522350000|2021-05-09 01:05:50|3852.24|3844.24|3853.64|3845.64|3853.64|3845.64|3852.23|3844.23|35
1620522360000|2021-05-09 01:06:00|3853.44|3845.44|3853.43|3845.43|3853.84|3845.84|3852.48|3844.48|32
1620522370000|2021-05-09 01:06:10|3853.34|3845.34|3854.65|3846.65|3855.02|3847.02|3853.34|3845.34|34
1620522380000|2021-05-09 01:06:20|3854.79|3846.79|3854.89|3846.89|3855.13|3847.13|3854.73|3846.73|23
1620522390000|2021-05-09 01:06:30|3854.92|3846.92|3855.38|3847.38|3855.38|3847.38|3854.49|3846.49|29
1620522400000|2021-05-09 01:06:40|3855.41|3847.41|3857.53|3849.53|3857.62|3849.62|3855.28|3847.28|32
1620522410000|2021-05-09 01:06:50|3857.52|3849.52|3855.94|3847.94|3858.15|3850.15|3855.55|3847.55|30
1620522420000|2021-05-09 01:07:00|3855.97|3847.97|3853.54|3845.54|3858.17|3850.17|3853.54|3845.54|37
1620522430000|2021-05-09 01:07:10|3853.51|3845.51|3853.13|3845.13|3853.51|3845.51|3853.13|3845.13|31
1620522440000|2021-05-09 01:07:20|3853.08|3845.08|3850.87|3842.87|3853.1|3845.1|3850.44|3842.44|27
1620522450000|2021-05-09 01:07:30|3850.86|3842.86|3849.3|3841.3|3850.87|3842.87|3849.23|3841.23|24
1620522460000|2021-05-09 01:07:40|3849.22|3841.22|3848.43|3840.43|3849.22|3841.22|3846.77|3838.77|36
1620522470000|2021-05-09 01:07:50|3848.57|3840.57|3850.92|3842.92|3850.92|3842.92|3848.49|3840.49|38
1620522480000|2021-05-09 01:08:00|3850.89|3842.89|3852.37|3844.37|3852.44|3844.44|3850.89|3842.89|33
1620522490000|2021-05-09 01:08:10|3852.38|3844.38|3852.68|3844.68|3852.68|3844.68|3852.38|3844.38|25
1620522500000|2021-05-09 01:08:20|3852.72|3844.72|3853.69|3845.69|3854.58|3846.58|3852.68|3844.68|33
1620522510000|2021-05-09 01:08:30|3853.82|3845.82|3862.04|3854.04|3862.04|3854.04|3853.45|3845.45|38
1620522520000|2021-05-09 01:08:40|3862.08|3854.08|3859.51|3851.51|3862.29|3854.29|3858.73|3850.73|37
1620522530000|2021-05-09 01:08:50|3859.46|3851.46|3858.76|3850.76|3859.46|3851.46|3858.7|3850.7|31
1620522540000|2021-05-09 01:09:00|3859.07|3851.07|3861.72|3853.72|3862.29|3854.29|3859.07|3851.07|37
1620522550000|2021-05-09 01:09:10|3861.8|3853.8|3860.4|3852.4|3861.8|3853.8|3860.07|3852.07|36
1620522560000|2021-05-09 01:09:20|3860.29|3852.29|3860.97|3852.97|3860.97|3852.97|3859.92|3851.92|27
1620522570000|2021-05-09 01:09:30|3861.19|3853.19|3862.65|3854.65|3862.65|3854.65|3861.19|3853.19|36
1620522580000|2021-05-09 01:09:40|3862.87|3854.87|3863.95|3855.95|3864.14|3856.14|3862.87|3854.87|31
1620522590000|2021-05-09 01:09:50|3864.03|3856.03|3865.07|3857.07|3865.84|3857.84|3864.03|3856.03|32
1620522600000|2021-05-09 01:10:00|3864.49|3856.49|3863.2|3855.2|3864.98|3856.98|3863.12|3855.12|37
1620522610000|2021-05-09 01:10:10|3863.21|3855.21|3862.77|3854.77|3863.21|3855.21|3860.03|3852.03|38
1620522620000|2021-05-09 01:10:20|3862.78|3854.78|3864.03|3856.03|3864.12|3856.12|3862.76|3854.76|30
1620522630000|2021-05-09 01:10:30|3864.02|3856.02|3866.49|3858.49|3866.52|3858.52|3864.02|3856.02|33
1620522640000|2021-05-09 01:10:40|3866.51|3858.51|3866.46|3858.46|3866.8|3858.8|3866.46|3858.46|32
1620522650000|2021-05-09 01:10:50|3866.48|3858.48|3867.39|3859.39|3867.39|3859.39|3866.43|3858.43|27
1620522660000|2021-05-09 01:11:00|3867.48|3859.48|3868.11|3860.11|3868.47|3860.47|3866.89|3858.89|38
1620522670000|2021-05-09 01:11:10|3868.15|3860.15|3867.99|3859.99|3869.99|3861.99|3867.41|3859.41|32
1620522680000|2021-05-09 01:11:20|3868.22|3860.22|3867.9|3859.9|3871|3863|3867.84|3859.84|31
1620522690000|2021-05-09 01:11:30|3867.87|3859.87|3871.11|3863.11|3871.21|3863.21|3867.84|3859.84|36
1620522700000|2021-05-09 01:11:40|3871.24|3863.24|3871.38|3863.38|3872.17|3864.17|3870.76|3862.76|32
1620522710000|2021-05-09 01:11:50|3871.19|3863.19|3871.08|3863.08|3873.17|3865.17|3871.08|3863.08|37
1620522720000|2021-05-09 01:12:00|3871.12|3863.12|3868.38|3860.38|3871.13|3863.13|3868.38|3860.38|33
1620522730000|2021-05-09 01:12:10|3868.3|3860.3|3870.51|3862.51|3870.51|3862.51|3868.22|3860.22|37
1620522740000|2021-05-09 01:12:20|3870.59|3862.59|3872.61|3864.61|3872.61|3864.61|3870.28|3862.28|28
1620522750000|2021-05-09 01:12:30|3872.3|3864.3|3873.68|3865.68|3873.94|3865.94|3872.3|3864.3|30
1620522760000|2021-05-09 01:12:40|3873.71|3865.71|3874.58|3866.58|3874.69|3866.69|3873.71|3865.71|29
1620522770000|2021-05-09 01:12:50|3874.57|3866.57|3874.51|3866.51|3875.13|3867.13|3874.33|3866.33|31
1620522780000|2021-05-09 01:13:00|3874.52|3866.52|3875.33|3867.33|3875.34|3867.34|3874.42|3866.42|24
1620522790000|2021-05-09 01:13:10|3875.32|3867.32|3875.59|3867.59|3875.65|3867.65|3875.3|3867.3|22
1620522800000|2021-05-09 01:13:20|3875.56|3867.56|3874.36|3866.36|3875.56|3867.56|3874.36|3866.36|24
1620522810000|2021-05-09 01:13:30|3874.34|3866.34|3871.19|3863.19|3874.6|3866.6|3871.17|3863.17|34
1620522820000|2021-05-09 01:13:40|3871.2|3863.2|3869.63|3861.63|3871.28|3863.28|3868.85|3860.85|34
1620522830000|2021-05-09 01:13:50|3869.74|3861.74|3870.99|3862.99|3871.75|3863.75|3869.74|3861.74|37
1620522840000|2021-05-09 01:14:00|3870.88|3862.88|3874.55|3866.55|3874.55|3866.55|3870.57|3862.57|35
1620522850000|2021-05-09 01:14:10|3874.46|3866.46|3874.94|3866.94|3875.39|3867.39|3873.56|3865.56|36
1620522860000|2021-05-09 01:14:20|3874.76|3866.76|3875.24|3867.24|3875.32|3867.32|3874.29|3866.29|27
1620522870000|2021-05-09 01:14:30|3875.13|3867.13|3875.37|3867.37|3875.37|3867.37|3874.11|3866.11|28
1620522880000|2021-05-09 01:14:40|3875.35|3867.35|3875.23|3867.23|3875.57|3867.57|3874.71|3866.71|34
1620522890000|2021-05-09 01:14:50|3875.25|3867.25|3874.98|3866.98|3875.25|3867.25|3874.47|3866.47|33
1620522900000|2021-05-09 01:15:00|3875|3867|3869.79|3861.79|3875.01|3867.01|3868.18|3860.18|38
1620522910000|2021-05-09 01:15:10|3869.74|3861.74|3871.95|3863.95|3871.97|3863.97|3869.54|3861.54|37
1620522920000|2021-05-09 01:15:20|3871.97|3863.97|3873.6|3865.6|3874.79|3866.79|3871.91|3863.91|37
1620522930000|2021-05-09 01:15:30|3873.61|3865.61|3873.58|3865.58|3873.87|3865.87|3873.4|3865.4|34
1620522940000|2021-05-09 01:15:40|3873.46|3865.46|3874.8|3866.8|3875|3867|3873.46|3865.46|33
1620522950000|2021-05-09 01:15:50|3874.88|3866.88|3875.71|3867.71|3875.71|3867.71|3874.77|3866.77|28
1620522960000|2021-05-09 01:16:00|3875.79|3867.79|3878.11|3870.11|3878.7|3870.7|3875.7|3867.7|24
1620522970000|2021-05-09 01:16:10|3878.21|3870.21|3879.41|3871.41|3881.22|3873.22|3878.18|3870.18|37
1620522980000|2021-05-09 01:16:20|3879.28|3871.28|3881.38|3873.38|3881.61|3873.61|3878.98|3870.98|31
1620522990000|2021-05-09 01:16:30|3880.52|3872.52|3879.8|3871.8|3880.67|3872.67|3877.75|3869.75|36
1620523000000|2021-05-09 01:16:40|3880.05|3872.05|3882.08|3874.08|3883.31|3875.31|3880.05|3872.05|37
1620523010000|2021-05-09 01:16:50|3882.05|3874.05|3882.82|3874.82|3883.08|3875.08|3881.63|3873.63|37
1620523020000|2021-05-09 01:17:00|3882.94|3874.94|3880.56|3872.56|3882.94|3874.94|3880.35|3872.35|36
1620523030000|2021-05-09 01:17:10|3880.52|3872.52|3881.91|3873.91|3881.91|3873.91|3880.52|3872.52|24
1620523040000|2021-05-09 01:17:20|3882.01|3874.01|3881.83|3873.83|3882.15|3874.15|3881.83|3873.83|26
1620523050000|2021-05-09 01:17:30|3881.66|3873.66|3883.3|3875.3|3883.8|3875.8|3881.18|3873.18|32
1620523060000|2021-05-09 01:17:40|3883.29|3875.29|3882.49|3874.49|3883.29|3875.29|3882.32|3874.32|27
1620523070000|2021-05-09 01:17:50|3882.44|3874.44|3883.46|3875.46|3884.05|3876.05|3882.44|3874.44|26
1620523080000|2021-05-09 01:18:00|3883.55|3875.55|3880.45|3872.45|3883.72|3875.72|3880.44|3872.44|32
1620523090000|2021-05-09 01:18:10|3880.53|3872.53|3881.14|3873.14|3881.8|3873.8|3880.53|3872.53|36
1620523100000|2021-05-09 01:18:20|3881.11|3873.11|3878.89|3870.89|3881.6|3873.6|3878.88|3870.88|35
1620523110000|2021-05-09 01:18:30|3878.85|3870.85|3877.33|3869.33|3878.88|3870.88|3876.28|3868.28|36
1620523120000|2021-05-09 01:18:40|3877.41|3869.41|3877.62|3869.62|3878.05|3870.05|3877.41|3869.41|32
1620523130000|2021-05-09 01:18:50|3877.38|3869.38|3877.28|3869.28|3877.58|3869.58|3877.25|3869.25|29
1620523140000|2021-05-09 01:19:00|3877.22|3869.22|3874.42|3866.42|3877.24|3869.24|3874.16|3866.16|39
1620523150000|2021-05-09 01:19:10|3874.38|3866.38|3873.96|3865.96|3874.38|3866.38|3871.94|3863.94|37
1620523160000|2021-05-09 01:19:20|3874.07|3866.07|3874.8|3866.8|3874.91|3866.91|3874.07|3866.07|32
1620523170000|2021-05-09 01:19:30|3874.87|3866.87|3874.13|3866.13|3875.35|3867.35|3873.98|3865.98|36
1620523180000|2021-05-09 01:19:40|3874.12|3866.12|3873.98|3865.98|3874.23|3866.23|3873.73|3865.73|29
1620523190000|2021-05-09 01:19:50|3873.93|3865.93|3876.61|3868.61|3876.61|3868.61|3873.93|3865.93|21
1620523200000|2021-05-09 01:20:00|3877.27|3869.27|3877.26|3869.26|3878.46|3870.46|3877.08|3869.08|36
1620523210000|2021-05-09 01:20:10|3876.68|3868.68|3875.51|3867.51|3876.73|3868.73|3875.15|3867.15|36
1620523220000|2021-05-09 01:20:20|3875.28|3867.28|3873.88|3865.88|3876.04|3868.04|3873.88|3865.88|37
1620523230000|2021-05-09 01:20:30|3873.85|3865.85|3873.3|3865.3|3874.42|3866.42|3872.89|3864.89|35
1620523240000|2021-05-09 01:20:40|3873.29|3865.29|3874.15|3866.15|3874.15|3866.15|3873.29|3865.29|37
1620523250000|2021-05-09 01:20:50|3874.18|3866.18|3872.9|3864.9|3874.28|3866.28|3872.47|3864.47|37
1620523260000|2021-05-09 01:21:00|3872.97|3864.97|3874.17|3866.17|3874.99|3866.99|3872.95|3864.95|39
1620523270000|2021-05-09 01:21:10|3873.99|3865.99|3875.25|3867.25|3875.3|3867.3|3873.85|3865.85|34
1620523280000|2021-05-09 01:21:20|3875.41|3867.41|3874.46|3866.46|3875.64|3867.64|3874.46|3866.46|33
1620523290000|2021-05-09 01:21:30|3874.52|3866.52|3874.55|3866.55|3874.76|3866.76|3874.45|3866.45|29
1620523300000|2021-05-09 01:21:40|3874.54|3866.54|3874.06|3866.06|3875.2|3867.2|3873.94|3865.94|30
1620523310000|2021-05-09 01:21:50|3874.02|3866.02|3874.85|3866.85|3875.05|3867.05|3873.99|3865.99|30
1620523320000|2021-05-09 01:22:00|3874.87|3866.87|3874.08|3866.08|3874.9|3866.9|3873.93|3865.93|29
1620523330000|2021-05-09 01:22:10|3874.02|3866.02|3873.68|3865.68|3874.15|3866.15|3873.62|3865.62|19
1620523340000|2021-05-09 01:22:20|3873.74|3865.74|3871.65|3863.65|3873.74|3865.74|3871.49|3863.49|23
1620523350000|2021-05-09 01:22:30|3871.63|3863.63|3871.14|3863.14|3871.63|3863.63|3871.14|3863.14|28
1620523360000|2021-05-09 01:22:40|3871.15|3863.15|3869.15|3861.15|3871.2|3863.2|3868.93|3860.93|37
1620523370000|2021-05-09 01:22:50|3869.18|3861.18|3867.83|3859.83|3869.21|3861.21|3867.47|3859.47|37
1620523380000|2021-05-09 01:23:00|3867.82|3859.82|3872.09|3864.09|3872.09|3864.09|3867.82|3859.82|37
1620523390000|2021-05-09 01:23:10|3872.18|3864.18|3872.39|3864.39|3872.44|3864.44|3871.2|3863.2|35
1620523400000|2021-05-09 01:23:20|3872.61|3864.61|3875.34|3867.34|3876.39|3868.39|3872.61|3864.61|34
1620523410000|2021-05-09 01:23:30|3875.5|3867.5|3875.71|3867.71|3875.71|3867.71|3874.35|3866.35|35
1620523420000|2021-05-09 01:23:40|3875.72|3867.72|3873.49|3865.49|3875.72|3867.72|3873.42|3865.42|30
1620523430000|2021-05-09 01:23:50|3873.63|3865.63|3873.69|3865.69|3873.88|3865.88|3873.55|3865.55|25
1620523440000|2021-05-09 01:24:00|3873.81|3865.81|3874.86|3866.86|3875.3|3867.3|3873.81|3865.81|35
1620523450000|2021-05-09 01:24:10|3874.76|3866.76|3874.95|3866.95|3875.3|3867.3|3874.76|3866.76|34
1620523460000|2021-05-09 01:24:20|3875.14|3867.14|3877.79|3869.79|3878.44|3870.44|3875.11|3867.11|35
1620523470000|2021-05-09 01:24:30|3877.71|3869.71|3878.01|3870.01|3878.01|3870.01|3877.2|3869.2|29
1620523480000|2021-05-09 01:24:40|3878.15|3870.15|3877.66|3869.66|3878.55|3870.55|3877.66|3869.66|22
1620523490000|2021-05-09 01:24:50|3877.52|3869.52|3870.64|3862.64|3877.84|3869.84|3869.61|3861.61|36
1620523500000|2021-05-09 01:25:00|3870.8|3862.8|3877.28|3869.28|3877.38|3869.38|3870.8|3862.8|35
1620523510000|2021-05-09 01:25:10|3877.3|3869.3|3877.62|3869.62|3877.91|3869.91|3877.07|3869.07|34
1620523520000|2021-05-09 01:25:20|3877.58|3869.58|3877.43|3869.43|3877.94|3869.94|3877.43|3869.43|23
1620523530000|2021-05-09 01:25:30|3877.46|3869.46|3877.55|3869.55|3877.61|3869.61|3877.1|3869.1|28
1620523540000|2021-05-09 01:25:40|3877.5|3869.5|3876.5|3868.5|3877.53|3869.53|3876.5|3868.5|16
1620523550000|2021-05-09 01:25:50|3876.2|3868.2|3876.26|3868.26|3877.3|3869.3|3875.27|3867.27|34
1620523560000|2021-05-09 01:26:00|3876.44|3868.44|3875.6|3867.6|3877.27|3869.27|3875.37|3867.37|38
1620523570000|2021-05-09 01:26:10|3875.64|3867.64|3873.18|3865.18|3875.64|3867.64|3873.08|3865.08|28
1620523580000|2021-05-09 01:26:20|3873.17|3865.17|3872.98|3864.98|3873.5|3865.5|3872.85|3864.85|30
1620523590000|2021-05-09 01:26:30|3873.02|3865.02|3872.05|3864.05|3873.31|3865.31|3872.05|3864.05|35
1620523600000|2021-05-09 01:26:40|3872.01|3864.01|3871.64|3863.64|3872.1|3864.1|3871.35|3863.35|33
1620523610000|2021-05-09 01:26:50|3871.72|3863.72|3870.9|3862.9|3871.85|3863.85|3870.9|3862.9|33
1620523620000|2021-05-09 01:27:00|3870.89|3862.89|3869.92|3861.92|3870.94|3862.94|3868.68|3860.68|38
1620523630000|2021-05-09 01:27:10|3868.84|3860.84|3868.95|3860.95|3869.25|3861.25|3868.34|3860.34|39
1620523640000|2021-05-09 01:27:20|3869.01|3861.01|3869.07|3861.07|3869.3|3861.3|3868.85|3860.85|25
1620523650000|2021-05-09 01:27:30|3869.09|3861.09|3869.98|3861.98|3869.99|3861.99|3868.9|3860.9|28
1620523660000|2021-05-09 01:27:40|3869.99|3861.99|3872.42|3864.42|3873.27|3865.27|3869.99|3861.99|36
1620523670000|2021-05-09 01:27:50|3873.06|3865.06|3873.74|3865.74|3874.6|3866.6|3873.06|3865.06|36
1620523680000|2021-05-09 01:28:00|3873.77|3865.77|3874.55|3866.55|3874.55|3866.55|3872.58|3864.58|34
1620523690000|2021-05-09 01:28:10|3874.7|3866.7|3875.08|3867.08|3875.4|3867.4|3874.7|3866.7|28
1620523700000|2021-05-09 01:28:20|3875.21|3867.21|3875.09|3867.09|3875.21|3867.21|3874.67|3866.67|34
1620523710000|2021-05-09 01:28:30|3874.98|3866.98|3875.18|3867.18|3875.38|3867.38|3874.43|3866.43|33
1620523720000|2021-05-09 01:28:40|3875.25|3867.25|3873.86|3865.86|3875.41|3867.41|3873.86|3865.86|30
1620523730000|2021-05-09 01:28:50|3873.87|3865.87|3871.14|3863.14|3874.2|3866.2|3871.14|3863.14|38
1620523740000|2021-05-09 01:29:00|3871.13|3863.13|3873.28|3865.28|3873.28|3865.28|3871.03|3863.03|31
1620523750000|2021-05-09 01:29:10|3873.25|3865.25|3872.65|3864.65|3873.25|3865.25|3872.26|3864.26|25
1620523760000|2021-05-09 01:29:20|3872.6|3864.6|3872.91|3864.91|3873.09|3865.09|3872.52|3864.52|21
1620523770000|2021-05-09 01:29:30|3872.89|3864.89|3872.04|3864.04|3873.72|3865.72|3871.72|3863.72|34
1620523780000|2021-05-09 01:29:40|3872.03|3864.03|3871.64|3863.64|3872.11|3864.11|3871.64|3863.64|24
1620523790000|2021-05-09 01:29:50|3871.62|3863.62|3870.61|3862.61|3871.78|3863.78|3870.44|3862.44|33
1620523800000|2021-05-09 01:30:00|3870.26|3862.26|3868.26|3860.26|3870.34|3862.34|3868.09|3860.09|33
1620523810000|2021-05-09 01:30:10|3868.29|3860.29|3868.13|3860.13|3868.31|3860.31|3868.07|3860.07|27
1620523820000|2021-05-09 01:30:20|3868.23|3860.23|3866.16|3858.16|3868.29|3860.29|3866.09|3858.09|29
1620523830000|2021-05-09 01:30:30|3866.19|3858.19|3864.97|3856.97|3866.42|3858.42|3864.97|3856.97|34
1620523840000|2021-05-09 01:30:40|3864.72|3856.72|3864.58|3856.58|3864.72|3856.72|3862.74|3854.74|35
1620523850000|2021-05-09 01:30:50|3864.66|3856.66|3867.45|3859.45|3868.58|3860.58|3864.66|3856.66|39
1620523860000|2021-05-09 01:31:00|3867.43|3859.43|3867.72|3859.72|3868.24|3860.24|3867.32|3859.32|31
1620523870000|2021-05-09 01:31:10|3867.73|3859.73|3870.61|3862.61|3870.61|3862.61|3867.42|3859.42|32
1620523880000|2021-05-09 01:31:20|3871.08|3863.08|3870.18|3862.18|3871.39|3863.39|3868.7|3860.7|38
1620523890000|2021-05-09 01:31:30|3870.68|3862.68|3873.96|3865.96|3874.62|3866.62|3870.68|3862.68|39
1620523900000|2021-05-09 01:31:40|3873.82|3865.82|3873.16|3865.16|3873.94|3865.94|3872.92|3864.92|36
1620523910000|2021-05-09 01:31:50|3873.15|3865.15|3874.14|3866.14|3874.34|3866.34|3873.13|3865.13|36
1620523920000|2021-05-09 01:32:00|3874.29|3866.29|3880.05|3872.05|3880.05|3872.05|3874.29|3866.29|36
1620523930000|2021-05-09 01:32:10|3879.69|3871.69|3879.48|3871.48|3880.13|3872.13|3878.84|3870.84|36
1620523940000|2021-05-09 01:32:20|3878.79|3870.79|3880.41|3872.41|3880.41|3872.41|3878.79|3870.79|36
1620523950000|2021-05-09 01:32:30|3880.4|3872.4|3878.56|3870.56|3880.4|3872.4|3878.27|3870.27|27
1620523960000|2021-05-09 01:32:40|3878.5|3870.5|3877.93|3869.93|3878.5|3870.5|3877.71|3869.71|26
1620523970000|2021-05-09 01:32:50|3877.91|3869.91|3878.16|3870.16|3878.16|3870.16|3877.83|3869.83|21
1620523980000|2021-05-09 01:33:00|3878.32|3870.32|3878.72|3870.72|3878.83|3870.83|3878.28|3870.28|18
1620523990000|2021-05-09 01:33:10|3878.78|3870.78|3879.3|3871.3|3879.3|3871.3|3878.5|3870.5|13
1620524000000|2021-05-09 01:33:20|3879.33|3871.33|3878.95|3870.95|3879.43|3871.43|3878.42|3870.42|25
1620524010000|2021-05-09 01:33:30|3878.78|3870.78|3878.09|3870.09|3878.78|3870.78|3877.86|3869.86|23
1620524020000|2021-05-09 01:33:40|3878.15|3870.15|3878.43|3870.43|3878.52|3870.52|3878.09|3870.09|19
1620524030000|2021-05-09 01:33:50|3878.45|3870.45|3878.05|3870.05|3878.54|3870.54|3878.05|3870.05|13
1620524040000|2021-05-09 01:34:00|3878.04|3870.04|3878.19|3870.19|3878.26|3870.26|3878.03|3870.03|17
1620524050000|2021-05-09 01:34:10|3878.18|3870.18|3875.46|3867.46|3878.18|3870.18|3875.46|3867.46|25
1620524060000|2021-05-09 01:34:20|3875.45|3867.45|3873.51|3865.51|3875.45|3867.45|3873.47|3865.47|33
1620524070000|2021-05-09 01:34:30|3873.15|3865.15|3873.54|3865.54|3873.54|3865.54|3871.98|3863.98|33
1620524080000|2021-05-09 01:34:40|3873.53|3865.53|3875.73|3867.73|3875.73|3867.73|3873.53|3865.53|32
1620524090000|2021-05-09 01:34:50|3875.74|3867.74|3875.93|3867.93|3876.38|3868.38|3875.74|3867.74|28
1620524100000|2021-05-09 01:35:00|3875.94|3867.94|3876.44|3868.44|3876.44|3868.44|3875.94|3867.94|18
1620524110000|2021-05-09 01:35:10|3876.53|3868.53|3877.29|3869.29|3877.29|3869.29|3876.21|3868.21|35
1620524120000|2021-05-09 01:35:20|3877.35|3869.35|3880.8|3872.8|3881.12|3873.12|3877.35|3869.35|38
1620524130000|2021-05-09 01:35:30|3882.7|3874.7|3885.54|3877.54|3885.54|3877.54|3882.7|3874.7|40
1620524140000|2021-05-09 01:35:40|3885.56|3877.56|3887.49|3879.49|3887.82|3879.82|3885.08|3877.08|38
1620524150000|2021-05-09 01:35:50|3887.22|3879.22|3887.91|3879.91|3887.92|3879.92|3884.83|3876.83|36
1620524160000|2021-05-09 01:36:00|3887.93|3879.93|3887.26|3879.26|3888.19|3880.19|3886.82|3878.82|34
1620524170000|2021-05-09 01:36:10|3887.25|3879.25|3886.82|3878.82|3887.6|3879.6|3885.77|3877.77|34
1620524180000|2021-05-09 01:36:20|3886.78|3878.78|3886.98|3878.98|3887.37|3879.37|3885.96|3877.96|34
1620524190000|2021-05-09 01:36:30|3887|3879|3888.61|3880.61|3888.75|3880.75|3886.82|3878.82|31
1620524200000|2021-05-09 01:36:40|3888.57|3880.57|3888.08|3880.08|3888.61|3880.61|3888.08|3880.08|19
1620524210000|2021-05-09 01:36:50|3888.07|3880.07|3884.89|3876.89|3888.09|3880.09|3884.89|3876.89|34
1620524220000|2021-05-09 01:37:00|3884.81|3876.81|3884.27|3876.27|3885.03|3877.03|3884.11|3876.11|23
1620524230000|2021-05-09 01:37:10|3884.32|3876.32|3883.65|3875.65|3884.35|3876.35|3883.1|3875.1|34
1620524240000|2021-05-09 01:37:20|3883.7|3875.7|3883.17|3875.17|3883.89|3875.89|3883.17|3875.17|31
1620524250000|2021-05-09 01:37:30|3883.15|3875.15|3883.82|3875.82|3883.82|3875.82|3883.11|3875.11|28
1620524260000|2021-05-09 01:37:40|3883.85|3875.85|3884.33|3876.33|3884.35|3876.35|3883.82|3875.82|23
1620524270000|2021-05-09 01:37:50|3884.31|3876.31|3884.37|3876.37|3884.37|3876.37|3883.12|3875.12|30
1620524280000|2021-05-09 01:38:00|3884.4|3876.4|3886.45|3878.45|3886.45|3878.45|3884.31|3876.31|34
1620524290000|2021-05-09 01:38:10|3886.77|3878.77|3885.15|3877.15|3887.56|3879.56|3885.15|3877.15|38
1620524300000|2021-05-09 01:38:20|3885.04|3877.04|3889.56|3881.56|3889.56|3881.56|3885.03|3877.03|35
1620524310000|2021-05-09 01:38:30|3889.47|3881.47|3889.97|3881.97|3890.37|3882.37|3889.09|3881.09|37
1620524320000|2021-05-09 01:38:40|3889.72|3881.72|3888.41|3880.41|3889.98|3881.98|3888.16|3880.16|33
1620524330000|2021-05-09 01:38:50|3888.51|3880.51|3889.46|3881.46|3890.42|3882.42|3888.51|3880.51|35
1620524340000|2021-05-09 01:39:00|3889.51|3881.51|3890.42|3882.42|3890.93|3882.93|3889.43|3881.43|32
1620524350000|2021-05-09 01:39:10|3890.55|3882.55|3891.81|3883.81|3892.08|3884.08|3890.28|3882.28|38
1620524360000|2021-05-09 01:39:20|3891.71|3883.71|3891.03|3883.03|3891.72|3883.72|3890.82|3882.82|34
1620524370000|2021-05-09 01:39:30|3891.01|3883.01|3889.76|3881.76|3891.01|3883.01|3889.36|3881.36|32
1620524380000|2021-05-09 01:39:40|3889.7|3881.7|3888.36|3880.36|3889.7|3881.7|3887.96|3879.96|35
1620524390000|2021-05-09 01:39:50|3888.37|3880.37|3884.6|3876.6|3888.98|3880.98|3884.6|3876.6|34
1620524400000|2021-05-09 01:40:00|3884.2|3876.2|3889.22|3881.22|3889.22|3881.22|3882.25|3874.25|39
1620524410000|2021-05-09 01:40:10|3889.53|3881.53|3891.88|3883.88|3893.56|3885.56|3889.33|3881.33|40
1620524420000|2021-05-09 01:40:20|3890.84|3882.84|3889.67|3881.67|3891.83|3883.83|3889.13|3881.13|38
1620524430000|2021-05-09 01:40:30|3889.63|3881.63|3892.19|3884.19|3892.55|3884.55|3889.63|3881.63|38
1620524440000|2021-05-09 01:40:40|3892.01|3884.01|3891.92|3883.92|3892.18|3884.18|3889.93|3881.93|37
1620524450000|2021-05-09 01:40:50|3891.69|3883.69|3891|3883|3891.98|3883.98|3891|3883|37
1620524460000|2021-05-09 01:41:00|3890.74|3882.74|3888.44|3880.44|3890.74|3882.74|3888.13|3880.13|36
1620524470000|2021-05-09 01:41:10|3888.41|3880.41|3887.97|3879.97|3890.32|3882.32|3887.97|3879.97|38
1620524480000|2021-05-09 01:41:20|3887.98|3879.98|3887.78|3879.78|3889.34|3881.34|3887.78|3879.78|36
1620524490000|2021-05-09 01:41:30|3887.57|3879.57|3887.84|3879.84|3887.95|3879.95|3887.41|3879.41|36
1620524500000|2021-05-09 01:41:40|3887.75|3879.75|3889.07|3881.07|3889.51|3881.51|3887.72|3879.72|26
1620524510000|2021-05-09 01:41:50|3888.91|3880.91|3887.96|3879.96|3890.09|3882.09|3887.94|3879.94|35
1620524520000|2021-05-09 01:42:00|3887.49|3879.49|3889.61|3881.61|3889.61|3881.61|3887.23|3879.23|35
1620524530000|2021-05-09 01:42:10|3890.08|3882.08|3892.3|3884.3|3893.49|3885.49|3890|3882|38
1620524540000|2021-05-09 01:42:20|3892.43|3884.43|3893.6|3885.6|3894.11|3886.11|3890.54|3882.54|39
1620524550000|2021-05-09 01:42:30|3892.75|3884.75|3893.45|3885.45|3894.4|3886.4|3892.7|3884.7|37
1620524560000|2021-05-09 01:42:40|3893.49|3885.49|3893.53|3885.53|3894.12|3886.12|3893.05|3885.05|35
1620524570000|2021-05-09 01:42:50|3893.57|3885.57|3893.51|3885.51|3893.76|3885.76|3893.32|3885.32|33
1620524580000|2021-05-09 01:43:00|3893.54|3885.54|3889.71|3881.71|3893.62|3885.62|3889.71|3881.71|27
1620524590000|2021-05-09 01:43:10|3889.44|3881.44|3892.08|3884.08|3892.08|3884.08|3889.44|3881.44|35
1620524600000|2021-05-09 01:43:20|3892.16|3884.16|3892.28|3884.28|3892.41|3884.41|3891.99|3883.99|33
1620524610000|2021-05-09 01:43:30|3892.23|3884.23|3892.2|3884.2|3892.47|3884.47|3892|3884|37
1620524620000|2021-05-09 01:43:40|3892.19|3884.19|3892.41|3884.41|3892.48|3884.48|3892.19|3884.19|24
1620524630000|2021-05-09 01:43:50|3892.52|3884.52|3891.55|3883.55|3892.53|3884.53|3891.05|3883.05|32
1620524640000|2021-05-09 01:44:00|3891.88|3883.88|3889.88|3881.88|3892.23|3884.23|3889.75|3881.75|26
1620524650000|2021-05-09 01:44:10|3890.05|3882.05|3890.7|3882.7|3890.74|3882.74|3889.52|3881.52|34
1620524660000|2021-05-09 01:44:20|3890.81|3882.81|3891.96|3883.96|3892.09|3884.09|3890.81|3882.81|34
1620524670000|2021-05-09 01:44:30|3891.94|3883.94|3894.44|3886.44|3894.44|3886.44|3891.54|3883.54|35
1620524680000|2021-05-09 01:44:40|3895.24|3887.24|3896.98|3888.98|3897.04|3889.04|3894.95|3886.95|39
1620524690000|2021-05-09 01:44:50|3897.4|3889.4|3898.98|3890.98|3899.17|3891.17|3897.4|3889.4|36
1620524700000|2021-05-09 01:45:00|3899.18|3891.18|3896.29|3888.29|3899.96|3891.96|3896.29|3888.29|40
1620524710000|2021-05-09 01:45:10|3896.45|3888.45|3895.76|3887.76|3896.84|3888.84|3895.46|3887.46|31
1620524720000|2021-05-09 01:45:20|3895.81|3887.81|3897.35|3889.35|3898.05|3890.05|3894.81|3886.81|34
1620524730000|2021-05-09 01:45:30|3897.45|3889.45|3894.88|3886.88|3898.29|3890.29|3894.88|3886.88|39
1620524740000|2021-05-09 01:45:40|3894.23|3886.23|3893.75|3885.75|3895.07|3887.07|3893.39|3885.39|36
1620524750000|2021-05-09 01:45:50|3893.55|3885.55|3892.27|3884.27|3893.95|3885.95|3892.01|3884.01|37
1620524760000|2021-05-09 01:46:00|3892.34|3884.34|3892.42|3884.42|3893.85|3885.85|3892.34|3884.34|33
1620524770000|2021-05-09 01:46:10|3892.39|3884.39|3890.94|3882.94|3892.39|3884.39|3890.75|3882.75|34
1620524780000|2021-05-09 01:46:20|3891.05|3883.05|3889.39|3881.39|3891.7|3883.7|3889.39|3881.39|33
1620524790000|2021-05-09 01:46:30|3889.14|3881.14|3890|3882|3890.86|3882.86|3889.13|3881.13|39
1620524800000|2021-05-09 01:46:40|3890.08|3882.08|3889.1|3881.1|3890.16|3882.16|3888.57|3880.57|35
1620524810000|2021-05-09 01:46:50|3889.4|3881.4|3887.51|3879.51|3889.7|3881.7|3887.43|3879.43|35
1620524820000|2021-05-09 01:47:00|3887.49|3879.49|3889.35|3881.35|3889.37|3881.37|3887.2|3879.2|38
1620524830000|2021-05-09 01:47:10|3888.9|3880.9|3888.85|3880.85|3889.12|3881.12|3888.06|3880.06|37
1620524840000|2021-05-09 01:47:20|3888.46|3880.46|3887.77|3879.77|3888.69|3880.69|3887.64|3879.64|36
1620524850000|2021-05-09 01:47:30|3887.71|3879.71|3888.57|3880.57|3888.7|3880.7|3887.56|3879.56|23
1620524860000|2021-05-09 01:47:40|3888.68|3880.68|3887.04|3879.04|3888.68|3880.68|3887.04|3879.04|32
1620524870000|2021-05-09 01:47:50|3887.01|3879.01|3886.72|3878.72|3887.01|3879.01|3885.93|3877.93|32
1620524880000|2021-05-09 01:48:00|3886.67|3878.67|3887.93|3879.93|3888.21|3880.21|3886.67|3878.67|31
1620524890000|2021-05-09 01:48:10|3887.92|3879.92|3886.29|3878.29|3887.93|3879.93|3886.22|3878.22|27
1620524900000|2021-05-09 01:48:20|3886.28|3878.28|3886.19|3878.19|3886.28|3878.28|3885.97|3877.97|13
1620524910000|2021-05-09 01:48:30|3886.17|3878.17|3883.69|3875.69|3886.17|3878.17|3883.69|3875.69|27
1620524920000|2021-05-09 01:48:40|3883.19|3875.19|3883.32|3875.32|3883.32|3875.32|3881.52|3873.52|35
1620524930000|2021-05-09 01:48:50|3882.75|3874.75|3883.92|3875.92|3884.24|3876.24|3882.75|3874.75|32
1620524940000|2021-05-09 01:49:00|3884.11|3876.11|3887.66|3879.66|3887.7|3879.7|3884.11|3876.11|35
1620524950000|2021-05-09 01:49:10|3887.69|3879.69|3889.74|3881.74|3889.74|3881.74|3886.98|3878.98|30
1620524960000|2021-05-09 01:49:20|3889.79|3881.79|3891.24|3883.24|3891.29|3883.29|3889.79|3881.79|29
1620524970000|2021-05-09 01:49:30|3891.25|3883.25|3890.55|3882.55|3891.64|3883.64|3890.46|3882.46|32
1620524980000|2021-05-09 01:49:40|3890.48|3882.48|3892.06|3884.06|3893.3|3885.3|3890.48|3882.48|31
1620524990000|2021-05-09 01:49:50|3892.1|3884.1|3892.09|3884.09|3892.19|3884.19|3891.63|3883.63|19
1620525000000|2021-05-09 01:50:00|3892.04|3884.04|3895.34|3887.34|3895.47|3887.47|3892.04|3884.04|27
1620525010000|2021-05-09 01:50:10|3895.55|3887.55|3894.72|3886.72|3897.39|3889.39|3894.67|3886.67|34
1620525020000|2021-05-09 01:50:20|3894.95|3886.95|3896.89|3888.89|3897.3|3889.3|3894.95|3886.95|35
1620525030000|2021-05-09 01:50:30|3896.78|3888.78|3895.67|3887.67|3896.78|3888.78|3895.48|3887.48|32
1620525040000|2021-05-09 01:50:40|3895.74|3887.74|3893.37|3885.37|3895.83|3887.83|3893.37|3885.37|32
1620525050000|2021-05-09 01:50:50|3893.26|3885.26|3892.37|3884.37|3893.26|3885.26|3892.37|3884.37|22
1620525060000|2021-05-09 01:51:00|3892.36|3884.36|3891.44|3883.44|3892.36|3884.36|3891.05|3883.05|33
1620525070000|2021-05-09 01:51:10|3891.76|3883.76|3891.62|3883.62|3891.79|3883.79|3891.17|3883.17|19
1620525080000|2021-05-09 01:51:20|3892.15|3884.15|3891.93|3883.93|3892.28|3884.28|3891.7|3883.7|33
1620525090000|2021-05-09 01:51:30|3891.94|3883.94|3892.11|3884.11|3892.28|3884.28|3891.94|3883.94|15
1620525100000|2021-05-09 01:51:40|3892.15|3884.15|3891.78|3883.78|3892.27|3884.27|3891.77|3883.77|20
1620525110000|2021-05-09 01:51:50|3891.85|3883.85|3889.54|3881.54|3891.85|3883.85|3889.54|3881.54|17
1620525120000|2021-05-09 01:52:00|3889.46|3881.46|3887.84|3879.84|3889.46|3881.46|3886.93|3878.93|36
1620525130000|2021-05-09 01:52:10|3887.81|3879.81|3888.19|3880.19|3888.3|3880.3|3887.58|3879.58|29
1620525140000|2021-05-09 01:52:20|3888.25|3880.25|3888.3|3880.3|3888.47|3880.47|3887.6|3879.6|23
1620525150000|2021-05-09 01:52:30|3888.36|3880.36|3888.03|3880.03|3888.75|3880.75|3888|3880|30
1620525160000|2021-05-09 01:52:40|3887.94|3879.94|3888.66|3880.66|3888.66|3880.66|3887.48|3879.48|32
1620525170000|2021-05-09 01:52:50|3888.62|3880.62|3887.35|3879.35|3888.66|3880.66|3887.35|3879.35|29
1620525180000|2021-05-09 01:53:00|3887.33|3879.33|3890.47|3882.47|3890.66|3882.66|3887.17|3879.17|38
1620525190000|2021-05-09 01:53:10|3890.35|3882.35|3892.91|3884.91|3892.91|3884.91|3890.35|3882.35|31
1620525200000|2021-05-09 01:53:20|3892.9|3884.9|3891.24|3883.24|3892.91|3884.91|3891.16|3883.16|28
1620525210000|2021-05-09 01:53:30|3891.25|3883.25|3892.87|3884.87|3893.26|3885.26|3891.25|3883.25|29
1620525220000|2021-05-09 01:53:40|3892.88|3884.88|3892.53|3884.53|3893.28|3885.28|3892.3|3884.3|30
1620525230000|2021-05-09 01:53:50|3892.5|3884.5|3891.65|3883.65|3892.97|3884.97|3891.65|3883.65|32
1620525240000|2021-05-09 01:54:00|3891.66|3883.66|3892.37|3884.37|3892.45|3884.45|3890.8|3882.8|34
1620525250000|2021-05-09 01:54:10|3892.43|3884.43|3892.86|3884.86|3892.98|3884.98|3892.4|3884.4|32
1620525260000|2021-05-09 01:54:20|3892.87|3884.87|3892.61|3884.61|3894.39|3886.39|3892.61|3884.61|29
1620525270000|2021-05-09 01:54:30|3892.4|3884.4|3894.71|3886.71|3895.43|3887.43|3892.24|3884.24|35
1620525280000|2021-05-09 01:54:40|3893.82|3885.82|3892.7|3884.7|3893.95|3885.95|3892.43|3884.43|37
1620525290000|2021-05-09 01:54:50|3892.94|3884.94|3892.85|3884.85|3892.94|3884.94|3892.51|3884.51|21
1620525300000|2021-05-09 01:55:00|3892.89|3884.89|3892.7|3884.7|3892.94|3884.94|3892.28|3884.28|27
1620525310000|2021-05-09 01:55:10|3892.75|3884.75|3892.71|3884.71|3892.84|3884.84|3892.59|3884.59|26
1620525320000|2021-05-09 01:55:20|3892.6|3884.6|3892.59|3884.59|3892.71|3884.71|3892.52|3884.52|22
1620525330000|2021-05-09 01:55:30|3892.17|3884.17|3892.17|3884.17|3892.37|3884.37|3891.03|3883.03|33
1620525340000|2021-05-09 01:55:40|3892.16|3884.16|3892.12|3884.12|3892.26|3884.26|3891.95|3883.95|28
1620525350000|2021-05-09 01:55:50|3892.1|3884.1|3892.16|3884.16|3892.29|3884.29|3892.03|3884.03|33
1620525360000|2021-05-09 01:56:00|3892.13|3884.13|3891.84|3883.84|3892.13|3884.13|3891.84|3883.84|28
1620525370000|2021-05-09 01:56:10|3891.75|3883.75|3891.6|3883.6|3891.86|3883.86|3891.26|3883.26|22
1620525380000|2021-05-09 01:56:20|3891.68|3883.68|3891.11|3883.11|3891.75|3883.75|3890.99|3882.99|27
1620525390000|2021-05-09 01:56:30|3891.17|3883.17|3891.14|3883.14|3891.22|3883.22|3890.94|3882.94|29
1620525400000|2021-05-09 01:56:40|3891.17|3883.17|3890.96|3882.96|3891.32|3883.32|3890.96|3882.96|31
1620525410000|2021-05-09 01:56:50|3890.95|3882.95|3884.79|3876.79|3891.32|3883.32|3884.79|3876.79|30
1620525420000|2021-05-09 01:57:00|3884.65|3876.65|3885.31|3877.31|3886.44|3878.44|3883.27|3875.27|40
1620525430000|2021-05-09 01:57:10|3885.41|3877.41|3887.52|3879.52|3887.94|3879.94|3885.32|3877.32|38
1620525440000|2021-05-09 01:57:20|3888.09|3880.09|3889.16|3881.16|3890.21|3882.21|3887.77|3879.77|38
1620525450000|2021-05-09 01:57:30|3889.17|3881.17|3888.33|3880.33|3889.47|3881.47|3887.32|3879.32|37
1620525460000|2021-05-09 01:57:40|3888.32|3880.32|3888.64|3880.64|3888.84|3880.84|3888.14|3880.14|23
1620525470000|2021-05-09 01:57:50|3888.56|3880.56|3888.56|3880.56|3888.82|3880.82|3888.23|3880.23|25
1620525480000|2021-05-09 01:58:00|3888.52|3880.52|3891.36|3883.36|3891.47|3883.47|3888.38|3880.38|25
1620525490000|2021-05-09 01:58:10|3891.58|3883.58|3892.83|3884.83|3893.42|3885.42|3891.58|3883.58|33
1620525500000|2021-05-09 01:58:20|3892.7|3884.7|3890.67|3882.67|3893.12|3885.12|3890.35|3882.35|37
1620525510000|2021-05-09 01:58:30|3890.69|3882.69|3892.74|3884.74|3892.76|3884.76|3890.69|3882.69|27
1620525520000|2021-05-09 01:58:40|3892.72|3884.72|3892.22|3884.22|3893.59|3885.59|3891.86|3883.86|30
1620525530000|2021-05-09 01:58:50|3892.21|3884.21|3892.54|3884.54|3892.55|3884.55|3891.09|3883.09|33
1620525540000|2021-05-09 01:59:00|3892.48|3884.48|3892|3884|3892.48|3884.48|3891.32|3883.32|28
1620525550000|2021-05-09 01:59:10|3892.07|3884.07|3891.6|3883.6|3892.16|3884.16|3891.57|3883.57|24
1620525560000|2021-05-09 01:59:20|3891.65|3883.65|3892.49|3884.49|3892.56|3884.56|3891.56|3883.56|23
1620525570000|2021-05-09 01:59:30|3893.07|3885.07|3891.34|3883.34|3893.07|3885.07|3891.34|3883.34|24
1620525580000|2021-05-09 01:59:40|3891.33|3883.33|3891.82|3883.82|3891.82|3883.82|3891.22|3883.22|19
1620525590000|2021-05-09 01:59:50|3891.87|3883.87|3892.39|3884.39|3892.63|3884.63|3891.86|3883.86|26
1620525600000|2021-05-09 02:00:00|3892.4|3884.4|3890.7|3882.7|3892.52|3884.52|3890.31|3882.31|26
1620525610000|2021-05-09 02:00:10|3890.71|3882.71|3891.99|3883.99|3892.34|3884.34|3890.71|3882.71|28
1620525620000|2021-05-09 02:00:20|3891.82|3883.82|3891.8|3883.8|3891.96|3883.96|3891.72|3883.72|32
1620525630000|2021-05-09 02:00:30|3891.79|3883.79|3888.84|3880.84|3891.79|3883.79|3888.84|3880.84|32
1620525640000|2021-05-09 02:00:40|3888.79|3880.79|3888.5|3880.5|3889.22|3881.22|3888.5|3880.5|35
1620525650000|2021-05-09 02:00:50|3888.48|3880.48|3887.22|3879.22|3888.48|3880.48|3887.22|3879.22|35
1620525660000|2021-05-09 02:01:00|3887.38|3879.38|3887.38|3879.38|3887.39|3879.39|3887.2|3879.2|25
1620525670000|2021-05-09 02:01:10|3887.35|3879.35|3886.4|3878.4|3887.5|3879.5|3886.4|3878.4|35
1620525680000|2021-05-09 02:01:20|3885.28|3877.28|3882.09|3874.09|3885.28|3877.28|3881.85|3873.85|35
1620525690000|2021-05-09 02:01:30|3882.3|3874.3|3879.27|3871.27|3882.36|3874.36|3879.27|3871.27|36
1620525700000|2021-05-09 02:01:40|3879.19|3871.19|3881.74|3873.74|3881.74|3873.74|3879.19|3871.19|34
1620525710000|2021-05-09 02:01:50|3881.51|3873.51|3882.45|3874.45|3882.9|3874.9|3881.35|3873.35|35
1620525720000|2021-05-09 02:02:00|3882.47|3874.47|3884.11|3876.11|3884.34|3876.34|3882.31|3874.31|32
1620525730000|2021-05-09 02:02:10|3884.09|3876.09|3885.61|3877.61|3886.86|3878.86|3884.09|3876.09|36
1620525740000|2021-05-09 02:02:20|3885.89|3877.89|3886.58|3878.58|3886.65|3878.65|3885.69|3877.69|35
1620525750000|2021-05-09 02:02:30|3886.61|3878.61|3889.33|3881.33|3889.44|3881.44|3886.58|3878.58|37
1620525760000|2021-05-09 02:02:40|3889.55|3881.55|3889.38|3881.38|3889.77|3881.77|3888.67|3880.67|35
1620525770000|2021-05-09 02:02:50|3889.49|3881.49|3887.68|3879.68|3889.49|3881.49|3887.66|3879.66|35
1620525780000|2021-05-09 02:03:00|3887.66|3879.66|3885.15|3877.15|3887.66|3879.66|3885.07|3877.07|27
1620525790000|2021-05-09 02:03:10|3885.12|3877.12|3886.1|3878.1|3886.16|3878.16|3884.9|3876.9|29
1620525800000|2021-05-09 02:03:20|3886.14|3878.14|3884.22|3876.22|3886.31|3878.31|3884.22|3876.22|35
1620525810000|2021-05-09 02:03:30|3883.17|3875.17|3882.12|3874.12|3883.17|3875.17|3882.12|3874.12|35
1620525820000|2021-05-09 02:03:40|3882.06|3874.06|3882.23|3874.23|3882.7|3874.7|3880.62|3872.62|38
1620525830000|2021-05-09 02:03:50|3882.86|3874.86|3885.1|3877.1|3885.32|3877.32|3882.81|3874.81|38
1620525840000|2021-05-09 02:04:00|3885.13|3877.13|3882.4|3874.4|3885.21|3877.21|3882.23|3874.23|30
1620525850000|2021-05-09 02:04:10|3882.52|3874.52|3884.72|3876.72|3884.91|3876.91|3882.52|3874.52|33
1620525860000|2021-05-09 02:04:20|3884.82|3876.82|3885.54|3877.54|3885.86|3877.86|3884.75|3876.75|26
1620525870000|2021-05-09 02:04:30|3885.55|3877.55|3885.15|3877.15|3885.77|3877.77|3884.33|3876.33|34
1620525880000|2021-05-09 02:04:40|3885.23|3877.23|3884.39|3876.39|3885.36|3877.36|3884.13|3876.13|30
1620525890000|2021-05-09 02:04:50|3884.51|3876.51|3884.95|3876.95|3884.98|3876.98|3883.99|3875.99|27
1620525900000|2021-05-09 02:05:00|3884.94|3876.94|3887.15|3879.15|3887.15|3879.15|3884.51|3876.51|29
1620525910000|2021-05-09 02:05:10|3887.19|3879.19|3886.45|3878.45|3887.72|3879.72|3886.45|3878.45|29
1620525920000|2021-05-09 02:05:20|3886.51|3878.51|3886.36|3878.36|3887.08|3879.08|3885.88|3877.88|34
1620525930000|2021-05-09 02:05:30|3886.24|3878.24|3885.25|3877.25|3886.24|3878.24|3885.19|3877.19|28
1620525940000|2021-05-09 02:05:40|3885.23|3877.23|3881.69|3873.69|3885.23|3877.23|3881.69|3873.69|32
1620525950000|2021-05-09 02:05:50|3881.47|3873.47|3881.78|3873.78|3881.78|3873.78|3880.61|3872.61|34
1620525960000|2021-05-09 02:06:00|3881.99|3873.99|3881.85|3873.85|3882.58|3874.58|3881.78|3873.78|27
1620525970000|2021-05-09 02:06:10|3881.86|3873.86|3881.1|3873.1|3881.86|3873.86|3880.45|3872.45|30
1620525980000|2021-05-09 02:06:20|3881.04|3873.04|3882.08|3874.08|3882.18|3874.18|3880.79|3872.79|33
1620525990000|2021-05-09 02:06:30|3882.12|3874.12|3882.5|3874.5|3883.09|3875.09|3881.54|3873.54|35
1620526000000|2021-05-09 02:06:40|3882.64|3874.64|3886.7|3878.7|3886.7|3878.7|3882.64|3874.64|37
1620526010000|2021-05-09 02:06:50|3886.69|3878.69|3884.74|3876.74|3887.22|3879.22|3884.06|3876.06|36
1620526020000|2021-05-09 02:07:00|3885.12|3877.12|3884.58|3876.58|3885.68|3877.68|3884.35|3876.35|37
1620526030000|2021-05-09 02:07:10|3884.54|3876.54|3884.67|3876.67|3884.69|3876.69|3884.49|3876.49|19
1620526040000|2021-05-09 02:07:20|3884.65|3876.65|3883.62|3875.62|3884.69|3876.69|3883.62|3875.62|30
1620526050000|2021-05-09 02:07:30|3883.63|3875.63|3883.57|3875.57|3883.67|3875.67|3883.4|3875.4|23
1620526060000|2021-05-09 02:07:40|3883.56|3875.56|3882.85|3874.85|3883.84|3875.84|3882.84|3874.84|32
1620526070000|2021-05-09 02:07:50|3882.84|3874.84|3883.48|3875.48|3883.48|3875.48|3882.84|3874.84|22
1620526080000|2021-05-09 02:08:00|3883.49|3875.49|3883.73|3875.73|3883.78|3875.78|3883.48|3875.48|19
1620526090000|2021-05-09 02:08:10|3883.84|3875.84|3884.44|3876.44|3884.44|3876.44|3883.84|3875.84|21
1620526100000|2021-05-09 02:08:20|3884.45|3876.45|3883.36|3875.36|3884.51|3876.51|3883.36|3875.36|24
1620526110000|2021-05-09 02:08:30|3883.37|3875.37|3881.89|3873.89|3883.39|3875.39|3881.89|3873.89|18
1620526120000|2021-05-09 02:08:40|3881.84|3873.84|3881.61|3873.61|3881.88|3873.88|3881.49|3873.49|28
1620526130000|2021-05-09 02:08:50|3881.62|3873.62|3883.52|3875.52|3883.52|3875.52|3881.51|3873.51|27
1620526140000|2021-05-09 02:09:00|3883.6|3875.6|3883.01|3875.01|3883.75|3875.75|3882.87|3874.87|31
1620526150000|2021-05-09 02:09:10|3882.97|3874.97|3885.05|3877.05|3885.06|3877.06|3882.97|3874.97|30
1620526160000|2021-05-09 02:09:20|3885.15|3877.15|3884.9|3876.9|3885.82|3877.82|3884.74|3876.74|36
1620526170000|2021-05-09 02:09:30|3884.88|3876.88|3885.23|3877.23|3886.08|3878.08|3884.86|3876.86|32
1620526180000|2021-05-09 02:09:40|3885.22|3877.22|3885.15|3877.15|3885.5|3877.5|3885.15|3877.15|23
1620526190000|2021-05-09 02:09:50|3885.09|3877.09|3884.12|3876.12|3885.13|3877.13|3883.88|3875.88|26
1620526200000|2021-05-09 02:10:00|3884.19|3876.19|3883.26|3875.26|3884.24|3876.24|3882.7|3874.7|35
1620526210000|2021-05-09 02:10:10|3883.23|3875.23|3882.64|3874.64|3883.37|3875.37|3882.64|3874.64|24
1620526220000|2021-05-09 02:10:20|3882.59|3874.59|3882.57|3874.57|3882.62|3874.62|3882.44|3874.44|34
1620526230000|2021-05-09 02:10:30|3882.58|3874.58|3879.15|3871.15|3882.95|3874.95|3879.14|3871.14|33
1620526240000|2021-05-09 02:10:40|3879.04|3871.04|3880.23|3872.23|3880.23|3872.23|3878.91|3870.91|36
1620526250000|2021-05-09 02:10:50|3880.18|3872.18|3879.89|3871.89|3880.2|3872.2|3879.58|3871.58|32
1620526260000|2021-05-09 02:11:00|3879.91|3871.91|3882.37|3874.37|3882.39|3874.39|3879.88|3871.88|37
1620526270000|2021-05-09 02:11:10|3882.38|3874.38|3881.59|3873.59|3882.46|3874.46|3881.11|3873.11|31
1620526280000|2021-05-09 02:11:20|3881.49|3873.49|3881.32|3873.32|3881.82|3873.82|3881.11|3873.11|23
1620526290000|2021-05-09 02:11:30|3881.15|3873.15|3880.31|3872.31|3881.17|3873.17|3880.15|3872.15|25
1620526300000|2021-05-09 02:11:40|3880.33|3872.33|3880.25|3872.25|3880.42|3872.42|3880.1|3872.1|26
1620526310000|2021-05-09 02:11:50|3880.27|3872.27|3880.7|3872.7|3880.81|3872.81|3880.24|3872.24|20
1620526320000|2021-05-09 02:12:00|3880.86|3872.86|3880.5|3872.5|3880.98|3872.98|3880.44|3872.44|29
1620526330000|2021-05-09 02:12:10|3880.39|3872.39|3879.89|3871.89|3880.39|3872.39|3879.16|3871.16|25
1620526340000|2021-05-09 02:12:20|3880|3872|3879.66|3871.66|3881.26|3873.26|3879.66|3871.66|33
1620526350000|2021-05-09 02:12:30|3879.68|3871.68|3880.17|3872.17|3880.43|3872.43|3879.34|3871.34|34
1620526360000|2021-05-09 02:12:40|3880.31|3872.31|3880.79|3872.79|3880.82|3872.82|3879.43|3871.43|33
1620526370000|2021-05-09 02:12:50|3880.8|3872.8|3881.01|3873.01|3881.18|3873.18|3880.51|3872.51|29
1620526380000|2021-05-09 02:13:00|3881.11|3873.11|3881.17|3873.17|3881.8|3873.8|3880.66|3872.66|34
1620526390000|2021-05-09 02:13:10|3881.16|3873.16|3881.01|3873.01|3881.16|3873.16|3880.68|3872.68|27
1620526400000|2021-05-09 02:13:20|3880.84|3872.84|3881.11|3873.11|3881.23|3873.23|3880.66|3872.66|27
1620526410000|2021-05-09 02:13:30|3881.12|3873.12|3880.82|3872.82|3881.14|3873.14|3880.77|3872.77|24
1620526420000|2021-05-09 02:13:40|3880.83|3872.83|3880.89|3872.89|3881.11|3873.11|3880.81|3872.81|25
1620526430000|2021-05-09 02:13:50|3880.84|3872.84|3881.2|3873.2|3881.28|3873.28|3880.84|3872.84|17
1620526440000|2021-05-09 02:14:00|3881.22|3873.22|3882.34|3874.34|3882.34|3874.34|3881.22|3873.22|20
1620526450000|2021-05-09 02:14:10|3882.26|3874.26|3887.54|3879.54|3887.54|3879.54|3882.26|3874.26|35
1620526460000|2021-05-09 02:14:20|3887.93|3879.93|3888.24|3880.24|3888.81|3880.81|3887.58|3879.58|31
1620526470000|2021-05-09 02:14:30|3888.25|3880.25|3888.18|3880.18|3888.29|3880.29|3887.59|3879.59|22
1620526480000|2021-05-09 02:14:40|3888.17|3880.17|3884.97|3876.97|3888.26|3880.26|3884.89|3876.89|32
1620526490000|2021-05-09 02:14:50|3885.04|3877.04|3883.66|3875.66|3885.83|3877.83|3883.64|3875.64|34
1620526500000|2021-05-09 02:15:00|3883.65|3875.65|3880.75|3872.75|3884.2|3876.2|3880.36|3872.36|37
1620526510000|2021-05-09 02:15:10|3880.41|3872.41|3881.65|3873.65|3882.26|3874.26|3880.04|3872.04|33
1620526520000|2021-05-09 02:15:20|3881.66|3873.66|3881.91|3873.91|3882.37|3874.37|3881.19|3873.19|29
1620526530000|2021-05-09 02:15:30|3882.09|3874.09|3882.36|3874.36|3882.72|3874.72|3881.88|3873.88|35
1620526540000|2021-05-09 02:15:40|3882.51|3874.51|3882.68|3874.68|3882.77|3874.77|3882.2|3874.2|29
1620526550000|2021-05-09 02:15:50|3882.69|3874.69|3882.24|3874.24|3882.92|3874.92|3882.23|3874.23|28
1620526560000|2021-05-09 02:16:00|3882.23|3874.23|3881.36|3873.36|3882.23|3874.23|3881.36|3873.36|18
1620526570000|2021-05-09 02:16:10|3881.24|3873.24|3881.74|3873.74|3881.74|3873.74|3881.22|3873.22|24
1620526580000|2021-05-09 02:16:20|3881.95|3873.95|3881.23|3873.23|3882.42|3874.42|3880.99|3872.99|29
1620526590000|2021-05-09 02:16:30|3881.11|3873.11|3880.37|3872.37|3881.11|3873.11|3878.9|3870.9|30
1620526600000|2021-05-09 02:16:40|3880.39|3872.39|3881.75|3873.75|3881.83|3873.83|3880.3|3872.3|36
1620526610000|2021-05-09 02:16:50|3881.72|3873.72|3879.9|3871.9|3881.72|3873.72|3879.87|3871.87|30
1620526620000|2021-05-09 02:17:00|3880.01|3872.01|3880.02|3872.02|3880.03|3872.03|3879.87|3871.87|19
1620526630000|2021-05-09 02:17:10|3880.09|3872.09|3881.13|3873.13|3881.41|3873.41|3880.09|3872.09|31
1620526640000|2021-05-09 02:17:20|3881.12|3873.12|3881.67|3873.67|3881.69|3873.69|3881.11|3873.11|22
1620526650000|2021-05-09 02:17:30|3881.66|3873.66|3882.23|3874.23|3882.45|3874.45|3881.56|3873.56|29
1620526660000|2021-05-09 02:17:40|3882.14|3874.14|3881.87|3873.87|3882.14|3874.14|3881.45|3873.45|24
1620526670000|2021-05-09 02:17:50|3881.9|3873.9|3880.97|3872.97|3881.99|3873.99|3880.94|3872.94|25
1620526680000|2021-05-09 02:18:00|3880.98|3872.98|3881.86|3873.86|3881.98|3873.98|3880.98|3872.98|24
1620526690000|2021-05-09 02:18:10|3881.85|3873.85|3881.64|3873.64|3881.85|3873.85|3881.42|3873.42|19
1620526700000|2021-05-09 02:18:20|3881.74|3873.74|3883.34|3875.34|3883.76|3875.76|3881.74|3873.74|37
1620526710000|2021-05-09 02:18:30|3883.17|3875.17|3883.66|3875.66|3883.66|3875.66|3883.12|3875.12|27
1620526720000|2021-05-09 02:18:40|3883.44|3875.44|3882.41|3874.41|3883.44|3875.44|3881.99|3873.99|27
1620526730000|2021-05-09 02:18:50|3882.5|3874.5|3882.44|3874.44|3882.56|3874.56|3882.35|3874.35|22
1620526740000|2021-05-09 02:19:00|3882.43|3874.43|3881.82|3873.82|3882.55|3874.55|3881.78|3873.78|16
1620526750000|2021-05-09 02:19:10|3881.86|3873.86|3881.92|3873.92|3881.97|3873.97|3881.64|3873.64|15
1620526760000|2021-05-09 02:19:20|3881.93|3873.93|3882.07|3874.07|3882.29|3874.29|3881.93|3873.93|22
1620526770000|2021-05-09 02:19:30|3882.06|3874.06|3881.15|3873.15|3882.06|3874.06|3881.07|3873.07|32
1620526780000|2021-05-09 02:19:40|3881.21|3873.21|3881.28|3873.28|3881.44|3873.44|3881.04|3873.04|22
1620526790000|2021-05-09 02:19:50|3881.18|3873.18|3879.79|3871.79|3881.23|3873.23|3879.56|3871.56|19
1620526800000|2021-05-09 02:20:00|3879.92|3871.92|3882.26|3874.26|3882.5|3874.5|3879.92|3871.92|31
1620526810000|2021-05-09 02:20:10|3883.01|3875.01|3881.6|3873.6|3883.01|3875.01|3881.18|3873.18|31
1620526820000|2021-05-09 02:20:20|3881.59|3873.59|3881.54|3873.54|3881.8|3873.8|3881.52|3873.52|25
1620526830000|2021-05-09 02:20:30|3881.64|3873.64|3881.31|3873.31|3881.64|3873.64|3880.74|3872.74|28
1620526840000|2021-05-09 02:20:40|3881.33|3873.33|3881.41|3873.41|3881.52|3873.52|3881.27|3873.27|23
1620526850000|2021-05-09 02:20:50|3881.48|3873.48|3881.22|3873.22|3881.5|3873.5|3881.14|3873.14|28
1620526860000|2021-05-09 02:21:00|3881.23|3873.23|3881.51|3873.51|3881.76|3873.76|3881.23|3873.23|16
1620526870000|2021-05-09 02:21:10|3881.62|3873.62|3880.66|3872.66|3881.81|3873.81|3880.66|3872.66|27
1620526880000|2021-05-09 02:21:20|3880.67|3872.67|3880.5|3872.5|3880.85|3872.85|3880.46|3872.46|25
1620526890000|2021-05-09 02:21:30|3880.51|3872.51|3880.55|3872.55|3880.61|3872.61|3880.41|3872.41|16
1620526900000|2021-05-09 02:21:40|3880.49|3872.49|3880.92|3872.92|3881.35|3873.35|3880.49|3872.49|27
1620526910000|2021-05-09 02:21:50|3880.95|3872.95|3880.13|3872.13|3881.59|3873.59|3879.99|3871.99|32
1620526920000|2021-05-09 02:22:00|3880.22|3872.22|3880.22|3872.22|3880.31|3872.31|3879.77|3871.77|31
1620526930000|2021-05-09 02:22:10|3880.23|3872.23|3880.12|3872.12|3880.33|3872.33|3880.04|3872.04|24
1620526940000|2021-05-09 02:22:20|3880.11|3872.11|3879.73|3871.73|3880.23|3872.23|3879.42|3871.42|24
1620526950000|2021-05-09 02:22:30|3879.75|3871.75|3880.21|3872.21|3880.28|3872.28|3879.75|3871.75|25
1620526960000|2021-05-09 02:22:40|3880.2|3872.2|3877.95|3869.95|3880.2|3872.2|3877.92|3869.92|31
1620526970000|2021-05-09 02:22:50|3877.88|3869.88|3877.45|3869.45|3878.15|3870.15|3877.45|3869.45|33
1620526980000|2021-05-09 02:23:00|3877.43|3869.43|3876.38|3868.38|3877.43|3869.43|3875.19|3867.19|39
1620526990000|2021-05-09 02:23:10|3876.39|3868.39|3875.56|3867.56|3876.39|3868.39|3875.06|3867.06|30
1620527000000|2021-05-09 02:23:20|3875.55|3867.55|3875.95|3867.95|3876.04|3868.04|3875.53|3867.53|29
1620527010000|2021-05-09 02:23:30|3875.94|3867.94|3877.2|3869.2|3877.2|3869.2|3875.87|3867.87|23
1620527020000|2021-05-09 02:23:40|3877.29|3869.29|3876.67|3868.67|3877.52|3869.52|3876.67|3868.67|28
1620527030000|2021-05-09 02:23:50|3876.55|3868.55|3876.44|3868.44|3876.59|3868.59|3876.06|3868.06|28
1620527040000|2021-05-09 02:24:00|3876.4|3868.4|3876.58|3868.58|3876.58|3868.58|3876.12|3868.12|21
1620527050000|2021-05-09 02:24:10|3876.57|3868.57|3876.68|3868.68|3876.83|3868.83|3876.42|3868.42|26
1620527060000|2021-05-09 02:24:20|3876.8|3868.8|3876.29|3868.29|3877.1|3869.1|3876.22|3868.22|28
1620527070000|2021-05-09 02:24:30|3876.25|3868.25|3875.66|3867.66|3876.89|3868.89|3875.66|3867.66|31
1620527080000|2021-05-09 02:24:40|3875.6|3867.6|3875.77|3867.77|3875.89|3867.89|3875.32|3867.32|30
1620527090000|2021-05-09 02:24:50|3875.25|3867.25|3873.59|3865.59|3875.25|3867.25|3872.72|3864.72|36
1620527100000|2021-05-09 02:25:00|3873.68|3865.68|3872.61|3864.61|3874.71|3866.71|3872.61|3864.61|35
1620527110000|2021-05-09 02:25:10|3872.63|3864.63|3869|3861|3872.63|3864.63|3868.82|3860.82|34
1620527120000|2021-05-09 02:25:20|3869.07|3861.07|3867.45|3859.45|3869.07|3861.07|3867.45|3859.45|30
1620527130000|2021-05-09 02:25:30|3867.42|3859.42|3867.61|3859.61|3867.61|3859.61|3866.55|3858.55|32
1620527140000|2021-05-09 02:25:40|3867.7|3859.7|3869.91|3861.91|3870|3862|3867.7|3859.7|33
1620527150000|2021-05-09 02:25:50|3869.9|3861.9|3869.09|3861.09|3870.19|3862.19|3869.08|3861.08|30
1620527160000|2021-05-09 02:26:00|3869.17|3861.17|3868.94|3860.94|3869.52|3861.52|3868.5|3860.5|30
1620527170000|2021-05-09 02:26:10|3868.97|3860.97|3869.02|3861.02|3869.49|3861.49|3868.88|3860.88|26
1620527180000|2021-05-09 02:26:20|3869|3861|3869.65|3861.65|3869.65|3861.65|3868.9|3860.9|17
1620527190000|2021-05-09 02:26:30|3869.66|3861.66|3870.36|3862.36|3870.44|3862.44|3869.66|3861.66|24
1620527200000|2021-05-09 02:26:40|3870.41|3862.41|3871.62|3863.62|3872.11|3864.11|3870.4|3862.4|28
1620527210000|2021-05-09 02:26:50|3871.84|3863.84|3872|3864|3872.01|3864.01|3871.83|3863.83|22
1620527220000|2021-05-09 02:27:00|3872.45|3864.45|3872.14|3864.14|3872.45|3864.45|3872.14|3864.14|18
1620527230000|2021-05-09 02:27:10|3872.17|3864.17|3874.01|3866.01|3874.07|3866.07|3872.17|3864.17|19
1620527240000|2021-05-09 02:27:20|3874.02|3866.02|3873.79|3865.79|3874.64|3866.64|3873.71|3865.71|27
1620527250000|2021-05-09 02:27:30|3873.9|3865.9|3870.25|3862.25|3873.9|3865.9|3870.25|3862.25|34
1620527260000|2021-05-09 02:27:40|3870.23|3862.23|3870.56|3862.56|3870.73|3862.73|3870.18|3862.18|28
1620527270000|2021-05-09 02:27:50|3870.35|3862.35|3870.47|3862.47|3870.53|3862.53|3869.63|3861.63|24
1620527280000|2021-05-09 02:28:00|3870.51|3862.51|3867.28|3859.28|3870.74|3862.74|3867.28|3859.28|33
1620527290000|2021-05-09 02:28:10|3867.19|3859.19|3867.94|3859.94|3868.34|3860.34|3867.13|3859.13|36
1620527300000|2021-05-09 02:28:20|3867.95|3859.95|3867.53|3859.53|3868.26|3860.26|3867.47|3859.47|24
1620527310000|2021-05-09 02:28:30|3867.52|3859.52|3867.43|3859.43|3867.52|3859.52|3867.11|3859.11|25
1620527320000|2021-05-09 02:28:40|3867.42|3859.42|3868.33|3860.33|3868.48|3860.48|3867.42|3859.42|21
1620527330000|2021-05-09 02:28:50|3868.34|3860.34|3868.36|3860.36|3868.68|3860.68|3868.25|3860.25|25
1620527340000|2021-05-09 02:29:00|3868.3|3860.3|3869.45|3861.45|3869.53|3861.53|3868.29|3860.29|19
1620527350000|2021-05-09 02:29:10|3870.11|3862.11|3873.17|3865.17|3873.28|3865.28|3870.11|3862.11|30
1620527360000|2021-05-09 02:29:20|3873.18|3865.18|3871.49|3863.49|3873.77|3865.77|3871.4|3863.4|35
1620527370000|2021-05-09 02:29:30|3871.19|3863.19|3871.52|3863.52|3871.6|3863.6|3869.82|3861.82|32
1620527380000|2021-05-09 02:29:40|3871.71|3863.71|3873.09|3865.09|3873.41|3865.41|3871.71|3863.71|27
1620527390000|2021-05-09 02:29:50|3872.99|3864.99|3873.25|3865.25|3873.25|3865.25|3872.82|3864.82|29
1620527400000|2021-05-09 02:30:00|3873.29|3865.29|3873.69|3865.69|3873.7|3865.7|3873.29|3865.29|22
1620527410000|2021-05-09 02:30:10|3873.7|3865.7|3879|3871|3879.2|3871.2|3873.69|3865.69|35
1620527420000|2021-05-09 02:30:20|3879.08|3871.08|3877.36|3869.36|3879.08|3871.08|3877.36|3869.36|25
1620527430000|2021-05-09 02:30:30|3877.33|3869.33|3877.87|3869.87|3878.13|3870.13|3877.3|3869.3|26
1620527440000|2021-05-09 02:30:40|3877.98|3869.98|3878.51|3870.51|3878.78|3870.78|3877.92|3869.92|25
1620527450000|2021-05-09 02:30:50|3878.45|3870.45|3876.67|3868.67|3878.71|3870.71|3876.25|3868.25|25
1620527460000|2021-05-09 02:31:00|3876.69|3868.69|3877.18|3869.18|3877.74|3869.74|3876.69|3868.69|31
1620527470000|2021-05-09 02:31:10|3877.21|3869.21|3878.84|3870.84|3878.84|3870.84|3877.19|3869.19|32
1620527480000|2021-05-09 02:31:20|3878.91|3870.91|3877.38|3869.38|3878.91|3870.91|3877.12|3869.12|32
1620527490000|2021-05-09 02:31:30|3877.51|3869.51|3877.67|3869.67|3877.8|3869.8|3877.4|3869.4|22
1620527500000|2021-05-09 02:31:40|3877.62|3869.62|3878.48|3870.48|3878.76|3870.76|3877.58|3869.58|27
1620527510000|2021-05-09 02:31:50|3878.49|3870.49|3875.74|3867.74|3878.49|3870.49|3875.23|3867.23|38
1620527520000|2021-05-09 02:32:00|3875.92|3867.92|3874.32|3866.32|3875.92|3867.92|3874.32|3866.32|28
1620527530000|2021-05-09 02:32:10|3874.2|3866.2|3875.12|3867.12|3875.33|3867.33|3873.96|3865.96|32
1620527540000|2021-05-09 02:32:20|3875.65|3867.65|3877.06|3869.06|3877.26|3869.26|3875.62|3867.62|30
1620527550000|2021-05-09 02:32:30|3877.02|3869.02|3877.16|3869.16|3877.27|3869.27|3876.67|3868.67|23
1620527560000|2021-05-09 02:32:40|3877.15|3869.15|3877.37|3869.37|3877.37|3869.37|3877|3869|24
1620527570000|2021-05-09 02:32:50|3877.38|3869.38|3877.27|3869.27|3877.52|3869.52|3877.23|3869.23|15
1620527580000|2021-05-09 02:33:00|3877.39|3869.39|3877.05|3869.05|3877.39|3869.39|3876.95|3868.95|20
1620527590000|2021-05-09 02:33:10|3877.04|3869.04|3873.59|3865.59|3877.04|3869.04|3873.59|3865.59|31
1620527600000|2021-05-09 02:33:20|3873.15|3865.15|3872.41|3864.41|3873.15|3865.15|3872.15|3864.15|23
1620527610000|2021-05-09 02:33:30|3872.2|3864.2|3867.81|3859.81|3872.31|3864.31|3867.81|3859.81|32
1620527620000|2021-05-09 02:33:40|3867.7|3859.7|3865.74|3857.74|3867.7|3859.7|3865.53|3857.53|38
1620527630000|2021-05-09 02:33:50|3865.88|3857.88|3867.28|3859.28|3867.83|3859.83|3865.73|3857.73|35
1620527640000|2021-05-09 02:34:00|3867.31|3859.31|3866.39|3858.39|3867.71|3859.71|3866.39|3858.39|31
1620527650000|2021-05-09 02:34:10|3866.24|3858.24|3865.08|3857.08|3866.24|3858.24|3864.7|3856.7|36
1620527660000|2021-05-09 02:34:20|3865.02|3857.02|3866.36|3858.36|3866.85|3858.85|3864.86|3856.86|37
1620527670000|2021-05-09 02:34:30|3866.34|3858.34|3867.38|3859.38|3867.38|3859.38|3866.08|3858.08|25
1620527680000|2021-05-09 02:34:40|3867.44|3859.44|3868.39|3860.39|3868.43|3860.43|3867.44|3859.44|30
1620527690000|2021-05-09 02:34:50|3868.4|3860.4|3869.91|3861.91|3870.14|3862.14|3868.4|3860.4|25
1620527700000|2021-05-09 02:35:00|3869.93|3861.93|3868.21|3860.21|3870.22|3862.22|3868.06|3860.06|30
1620527710000|2021-05-09 02:35:10|3868.31|3860.31|3867.63|3859.63|3868.33|3860.33|3867.63|3859.63|24
1620527720000|2021-05-09 02:35:20|3867.7|3859.7|3870.06|3862.06|3870.06|3862.06|3867.66|3859.66|26
1620527730000|2021-05-09 02:35:30|3870.16|3862.16|3872.13|3864.13|3872.14|3864.14|3870.16|3862.16|18
1620527740000|2021-05-09 02:35:40|3872.14|3864.14|3872.59|3864.59|3872.68|3864.68|3872.14|3864.14|24
1620527750000|2021-05-09 02:35:50|3872.67|3864.67|3873.05|3865.05|3873.08|3865.08|3872.47|3864.47|29
1620527760000|2021-05-09 02:36:00|3872.96|3864.96|3872.26|3864.26|3873.4|3865.4|3872.23|3864.23|30
1620527770000|2021-05-09 02:36:10|3871.85|3863.85|3872.85|3864.85|3872.94|3864.94|3871.85|3863.85|21
1620527780000|2021-05-09 02:36:20|3872.94|3864.94|3872.11|3864.11|3873.31|3865.31|3872.1|3864.1|30
1620527790000|2021-05-09 02:36:30|3872.01|3864.01|3871.8|3863.8|3872.37|3864.37|3870.57|3862.57|32
1620527800000|2021-05-09 02:36:40|3871.79|3863.79|3872.21|3864.21|3872.24|3864.24|3871.7|3863.7|30
1620527810000|2021-05-09 02:36:50|3872.2|3864.2|3870.37|3862.37|3872.38|3864.38|3870.34|3862.34|29
1620527820000|2021-05-09 02:37:00|3870.36|3862.36|3868.23|3860.23|3870.36|3862.36|3868.2|3860.2|29
1620527830000|2021-05-09 02:37:10|3868.2|3860.2|3868.09|3860.09|3868.2|3860.2|3867.47|3859.47|26
1620527840000|2021-05-09 02:37:20|3868.27|3860.27|3866.67|3858.67|3868.32|3860.32|3866.65|3858.65|26
1620527850000|2021-05-09 02:37:30|3866.77|3858.77|3867.56|3859.56|3868.21|3860.21|3866.73|3858.73|35
1620527860000|2021-05-09 02:37:40|3867.64|3859.64|3867.09|3859.09|3868.11|3860.11|3867|3859|33
1620527870000|2021-05-09 02:37:50|3867.34|3859.34|3865.52|3857.52|3867.6|3859.6|3865.51|3857.51|34
1620527880000|2021-05-09 02:38:00|3865.77|3857.77|3865.53|3857.53|3866.54|3858.54|3865.5|3857.5|33
1620527890000|2021-05-09 02:38:10|3865.54|3857.54|3865.89|3857.89|3865.93|3857.93|3865.53|3857.53|29
1620527900000|2021-05-09 02:38:20|3865.82|3857.82|3866.56|3858.56|3866.56|3858.56|3865.82|3857.82|19
1620527910000|2021-05-09 02:38:30|3866.62|3858.62|3865.51|3857.51|3866.75|3858.75|3865.51|3857.51|35
1620527920000|2021-05-09 02:38:40|3865.5|3857.5|3866.5|3858.5|3866.5|3858.5|3865.5|3857.5|25
1620527930000|2021-05-09 02:38:50|3866.76|3858.76|3867.79|3859.79|3867.93|3859.93|3866.76|3858.76|31
1620527940000|2021-05-09 02:39:00|3867.89|3859.89|3868.37|3860.37|3868.4|3860.4|3867.78|3859.78|20
1620527950000|2021-05-09 02:39:10|3868.28|3860.28|3869.58|3861.58|3869.8|3861.8|3868.04|3860.04|36
1620527960000|2021-05-09 02:39:20|3869.61|3861.61|3869.72|3861.72|3869.94|3861.94|3869.56|3861.56|19
1620527970000|2021-05-09 02:39:30|3869.62|3861.62|3871.04|3863.04|3871.24|3863.24|3869.61|3861.61|17
1620527980000|2021-05-09 02:39:40|3870.86|3862.86|3870.09|3862.09|3870.86|3862.86|3870.09|3862.09|27
1620527990000|2021-05-09 02:39:50|3870.19|3862.19|3870.21|3862.21|3870.36|3862.36|3869.92|3861.92|23
1620528000000|2021-05-09 02:40:00|3870.23|3862.23|3870.06|3862.06|3870.24|3862.24|3870.06|3862.06|19
1620528010000|2021-05-09 02:40:10|3869.84|3861.84|3867.44|3859.44|3869.84|3861.84|3867.44|3859.44|30
1620528020000|2021-05-09 02:40:20|3867.48|3859.48|3868.25|3860.25|3868.5|3860.5|3867.41|3859.41|31
1620528030000|2021-05-09 02:40:30|3868.26|3860.26|3868.74|3860.74|3868.77|3860.77|3868.18|3860.18|22
1620528040000|2021-05-09 02:40:40|3868.59|3860.59|3867.99|3859.99|3868.85|3860.85|3867.99|3859.99|29
1620528050000|2021-05-09 02:40:50|3867.88|3859.88|3867.78|3859.78|3868.01|3860.01|3867.4|3859.4|33
1620528060000|2021-05-09 02:41:00|3867.87|3859.87|3865.64|3857.64|3867.87|3859.87|3865.64|3857.64|31
1620528070000|2021-05-09 02:41:10|3865.74|3857.74|3866.05|3858.05|3866.08|3858.08|3864.86|3856.86|28
1620528080000|2021-05-09 02:41:20|3866.26|3858.26|3865.57|3857.57|3866.26|3858.26|3865.23|3857.23|30
1620528090000|2021-05-09 02:41:30|3865.54|3857.54|3865.46|3857.46|3865.68|3857.68|3865.36|3857.36|30
1620528100000|2021-05-09 02:41:40|3865.49|3857.49|3866.23|3858.23|3866.31|3858.31|3865.1|3857.1|33
1620528110000|2021-05-09 02:41:50|3866.29|3858.29|3868.26|3860.26|3868.27|3860.27|3866.21|3858.21|23
1620528120000|2021-05-09 02:42:00|3868.27|3860.27|3868.45|3860.45|3869.18|3861.18|3868.27|3860.27|28
1620528130000|2021-05-09 02:42:10|3868.46|3860.46|3868.59|3860.59|3868.78|3860.78|3868.42|3860.42|19
1620528140000|2021-05-09 02:42:20|3868.61|3860.61|3869.93|3861.93|3869.96|3861.96|3868.61|3860.61|25
1620528150000|2021-05-09 02:42:30|3870.05|3862.05|3869.89|3861.89|3870.09|3862.09|3869.79|3861.79|10
1620528160000|2021-05-09 02:42:40|3869.9|3861.9|3870.25|3862.25|3870.86|3862.86|3869.8|3861.8|20
1620528170000|2021-05-09 02:42:50|3870.37|3862.37|3869.73|3861.73|3870.76|3862.76|3869.7|3861.7|31
1620528180000|2021-05-09 02:43:00|3869.8|3861.8|3869.84|3861.84|3870.04|3862.04|3868.49|3860.49|37
1620528190000|2021-05-09 02:43:10|3869.77|3861.77|3869.7|3861.7|3869.78|3861.78|3869.63|3861.63|19
1620528200000|2021-05-09 02:43:20|3869.64|3861.64|3869.2|3861.2|3869.83|3861.83|3869.2|3861.2|18
1620528210000|2021-05-09 02:43:30|3869.18|3861.18|3867.53|3859.53|3869.24|3861.24|3867.41|3859.41|31
1620528220000|2021-05-09 02:43:40|3867.58|3859.58|3867.69|3859.69|3867.76|3859.76|3867.53|3859.53|15
1620528230000|2021-05-09 02:43:50|3867.87|3859.87|3867.65|3859.65|3867.89|3859.89|3867.48|3859.48|25
1620528240000|2021-05-09 02:44:00|3867.76|3859.76|3867.53|3859.53|3867.81|3859.81|3867.42|3859.42|26
1620528250000|2021-05-09 02:44:10|3867.55|3859.55|3869.06|3861.06|3869.06|3861.06|3867.53|3859.53|26
1620528260000|2021-05-09 02:44:20|3869.14|3861.14|3868.05|3860.05|3869.46|3861.46|3868.05|3860.05|25
1620528270000|2021-05-09 02:44:30|3868.04|3860.04|3867.55|3859.55|3868.2|3860.2|3867.54|3859.54|27
1620528280000|2021-05-09 02:44:40|3867.54|3859.54|3869.33|3861.33|3869.42|3861.42|3866.88|3858.88|37
1620528290000|2021-05-09 02:44:50|3869.34|3861.34|3867.39|3859.39|3869.42|3861.42|3867.08|3859.08|37
1620528300000|2021-05-09 02:45:00|3867.51|3859.51|3867.28|3859.28|3867.58|3859.58|3866.94|3858.94|35
1620528310000|2021-05-09 02:45:10|3867.29|3859.29|3869.43|3861.43|3869.44|3861.44|3867.12|3859.12|30
1620528320000|2021-05-09 02:45:20|3869.5|3861.5|3868|3860|3869.58|3861.58|3867.99|3859.99|32
1620528330000|2021-05-09 02:45:30|3867.99|3859.99|3866.37|3858.37|3868|3860|3866.37|3858.37|25
1620528340000|2021-05-09 02:45:40|3866.33|3858.33|3865.72|3857.72|3866.46|3858.46|3865.45|3857.45|30
1620528350000|2021-05-09 02:45:50|3865.59|3857.59|3867.81|3859.81|3867.88|3859.88|3865.41|3857.41|34
1620528360000|2021-05-09 02:46:00|3867.89|3859.89|3867.72|3859.72|3867.89|3859.89|3867.44|3859.44|34
1620528370000|2021-05-09 02:46:10|3867.7|3859.7|3868.2|3860.2|3868.2|3860.2|3867.66|3859.66|24
1620528380000|2021-05-09 02:46:20|3868.47|3860.47|3870.32|3862.32|3870.32|3862.32|3868.47|3860.47|30
1620528390000|2021-05-09 02:46:30|3870.27|3862.27|3870.2|3862.2|3870.27|3862.27|3869.99|3861.99|22
1620528400000|2021-05-09 02:46:40|3870.21|3862.21|3871.06|3863.06|3871.06|3863.06|3870.11|3862.11|21
1620528410000|2021-05-09 02:46:50|3871.07|3863.07|3872.75|3864.75|3872.75|3864.75|3870.71|3862.71|35
1620528420000|2021-05-09 02:47:00|3872.86|3864.86|3871.03|3863.03|3873.02|3865.02|3871.03|3863.03|33
1620528430000|2021-05-09 02:47:10|3870.93|3862.93|3870.48|3862.48|3870.93|3862.93|3869.98|3861.98|29
1620528440000|2021-05-09 02:47:20|3870.24|3862.24|3870.16|3862.16|3870.56|3862.56|3869.83|3861.83|31
1620528450000|2021-05-09 02:47:30|3870.15|3862.15|3868.12|3860.12|3870.15|3862.15|3867.95|3859.95|28
1620528460000|2021-05-09 02:47:40|3868.11|3860.11|3868.82|3860.82|3868.82|3860.82|3868.01|3860.01|32
1620528470000|2021-05-09 02:47:50|3869.11|3861.11|3869.07|3861.07|3869.75|3861.75|3869.07|3861.07|25
1620528480000|2021-05-09 02:48:00|3869.06|3861.06|3869.07|3861.07|3869.08|3861.08|3868.96|3860.96|24
1620528490000|2021-05-09 02:48:10|3869.08|3861.08|3868.7|3860.7|3869.33|3861.33|3868.7|3860.7|21
1620528500000|2021-05-09 02:48:20|3868.72|3860.72|3867.88|3859.88|3868.72|3860.72|3867.71|3859.71|31
1620528510000|2021-05-09 02:48:30|3867.8|3859.8|3867.86|3859.86|3868.46|3860.46|3867.53|3859.53|31
1620528520000|2021-05-09 02:48:40|3867.95|3859.95|3869.69|3861.69|3869.69|3861.69|3867.82|3859.82|31
1620528530000|2021-05-09 02:48:50|3869.7|3861.7|3871.37|3863.37|3872.68|3864.68|3869.7|3861.7|39
1620528540000|2021-05-09 02:49:00|3871.31|3863.31|3871.53|3863.53|3871.99|3863.99|3871.16|3863.16|32
1620528550000|2021-05-09 02:49:10|3871.82|3863.82|3872.79|3864.79|3873.32|3865.32|3871.48|3863.48|34
1620528560000|2021-05-09 02:49:20|3872.85|3864.85|3876.23|3868.23|3876.23|3868.23|3872.61|3864.61|36
1620528570000|2021-05-09 02:49:30|3876.78|3868.78|3877.59|3869.59|3878.11|3870.11|3876.78|3868.78|38
1620528580000|2021-05-09 02:49:40|3877.48|3869.48|3879.17|3871.17|3879.33|3871.33|3877.48|3869.48|33
1620528590000|2021-05-09 02:49:50|3879.21|3871.21|3879.11|3871.11|3879.56|3871.56|3877.72|3869.72|32
1620528600000|2021-05-09 02:50:00|3878.99|3870.99|3878.59|3870.59|3878.99|3870.99|3878.34|3870.34|33
1620528610000|2021-05-09 02:50:10|3878.56|3870.56|3882.43|3874.43|3882.59|3874.59|3878.35|3870.35|27
1620528620000|2021-05-09 02:50:20|3882.49|3874.49|3882.23|3874.23|3882.58|3874.58|3881.83|3873.83|30
1620528630000|2021-05-09 02:50:30|3882.19|3874.19|3881.89|3873.89|3882.98|3874.98|3881.79|3873.79|35
1620528640000|2021-05-09 02:50:40|3881.9|3873.9|3882.84|3874.84|3882.84|3874.84|3881.74|3873.74|33
1620528650000|2021-05-09 02:50:50|3882.92|3874.92|3885.43|3877.43|3885.43|3877.43|3882.79|3874.79|25
1620528660000|2021-05-09 02:51:00|3885.48|3877.48|3885.3|3877.3|3886.13|3878.13|3884.14|3876.14|31
1620528670000|2021-05-09 02:51:10|3885.37|3877.37|3885.49|3877.49|3886.04|3878.04|3885.37|3877.37|22
1620528680000|2021-05-09 02:51:20|3885.19|3877.19|3884.45|3876.45|3885.19|3877.19|3884.42|3876.42|32
1620528690000|2021-05-09 02:51:30|3884.53|3876.53|3884.65|3876.65|3884.97|3876.97|3884.02|3876.02|38
1620528700000|2021-05-09 02:51:40|3884.66|3876.66|3884.95|3876.95|3885.21|3877.21|3884.57|3876.57|37
1620528710000|2021-05-09 02:51:50|3884.83|3876.83|3886.59|3878.59|3886.6|3878.6|3884.83|3876.83|32
1620528720000|2021-05-09 02:52:00|3886.6|3878.6|3885.85|3877.85|3886.62|3878.62|3885.85|3877.85|23
1620528730000|2021-05-09 02:52:10|3885.84|3877.84|3885.4|3877.4|3885.94|3877.94|3885.4|3877.4|27
1620528740000|2021-05-09 02:52:20|3885.35|3877.35|3885.2|3877.2|3885.4|3877.4|3885.1|3877.1|25
1620528750000|2021-05-09 02:52:30|3885.27|3877.27|3885.17|3877.17|3885.27|3877.27|3885.11|3877.11|29
1620528760000|2021-05-09 02:52:40|3885.18|3877.18|3881.72|3873.72|3885.26|3877.26|3881.64|3873.64|33
1620528770000|2021-05-09 02:52:50|3881.8|3873.8|3884.01|3876.01|3884.76|3876.76|3881.8|3873.8|27
1620528780000|2021-05-09 02:53:00|3884.03|3876.03|3880.84|3872.84|3884.03|3876.03|3880.74|3872.74|34
1620528790000|2021-05-09 02:53:10|3880.85|3872.85|3882.71|3874.71|3882.71|3874.71|3880.85|3872.85|36
1620528800000|2021-05-09 02:53:20|3882.8|3874.8|3882.64|3874.64|3883.11|3875.11|3882.62|3874.62|26
1620528810000|2021-05-09 02:53:30|3882.56|3874.56|3882.05|3874.05|3882.56|3874.56|3881.48|3873.48|29
1620528820000|2021-05-09 02:53:40|3882.04|3874.04|3882.29|3874.29|3882.48|3874.48|3881.27|3873.27|35
1620528830000|2021-05-09 02:53:50|3882.3|3874.3|3881.72|3873.72|3882.3|3874.3|3881.71|3873.71|30
1620528840000|2021-05-09 02:54:00|3881.56|3873.56|3881.53|3873.53|3881.67|3873.67|3881.45|3873.45|24
1620528850000|2021-05-09 02:54:10|3881.56|3873.56|3882.44|3874.44|3882.54|3874.54|3881.56|3873.56|15
1620528860000|2021-05-09 02:54:20|3882.37|3874.37|3880.77|3872.77|3882.46|3874.46|3880.77|3872.77|29
1620528870000|2021-05-09 02:54:30|3880.55|3872.55|3880.99|3872.99|3881.31|3873.31|3880.14|3872.14|33
1620528880000|2021-05-09 02:54:40|3880.96|3872.96|3881.65|3873.65|3881.74|3873.74|3880.73|3872.73|29
1620528890000|2021-05-09 02:54:50|3881.75|3873.75|3883.65|3875.65|3883.66|3875.66|3881.75|3873.75|29
1620528900000|2021-05-09 02:55:00|3883.42|3875.42|3883.48|3875.48|3883.96|3875.96|3883|3875|34
1620528910000|2021-05-09 02:55:10|3883.47|3875.47|3884.48|3876.48|3884.52|3876.52|3883.35|3875.35|28
1620528920000|2021-05-09 02:55:20|3884.28|3876.28|3883.29|3875.29|3884.5|3876.5|3882.98|3874.98|32
1620528930000|2021-05-09 02:55:30|3883.37|3875.37|3882.95|3874.95|3883.37|3875.37|3882.82|3874.82|23
1620528940000|2021-05-09 02:55:40|3882.92|3874.92|3882.5|3874.5|3882.98|3874.98|3882.5|3874.5|16
1620528950000|2021-05-09 02:55:50|3882.49|3874.49|3882.81|3874.81|3882.93|3874.93|3882.49|3874.49|26
1620528960000|2021-05-09 02:56:00|3882.82|3874.82|3883.03|3875.03|3883.12|3875.12|3882.81|3874.81|17
1620528970000|2021-05-09 02:56:10|3883.02|3875.02|3882.84|3874.84|3883.03|3875.03|3882.82|3874.82|16
1620528980000|2021-05-09 02:56:20|3882.89|3874.89|3882.88|3874.88|3882.93|3874.93|3882.88|3874.88|8
1620528990000|2021-05-09 02:56:30|3882.89|3874.89|3883.47|3875.47|3883.73|3875.73|3882.88|3874.88|28
1620529000000|2021-05-09 02:56:40|3883.48|3875.48|3887.05|3879.05|3887.59|3879.59|3883.48|3875.48|35
1620529010000|2021-05-09 02:56:50|3887.54|3879.54|3886.2|3878.2|3888.47|3880.47|3886.1|3878.1|34
1620529020000|2021-05-09 02:57:00|3886.08|3878.08|3887.58|3879.58|3888.92|3880.92|3886.08|3878.08|32
1620529030000|2021-05-09 02:57:10|3886.94|3878.94|3887.63|3879.63|3887.87|3879.87|3886.94|3878.94|36
1620529040000|2021-05-09 02:57:20|3887.72|3879.72|3888.03|3880.03|3888.03|3880.03|3887.5|3879.5|31
1620529050000|2021-05-09 02:57:30|3887.95|3879.95|3888.42|3880.42|3888.42|3880.42|3887.78|3879.78|26
1620529060000|2021-05-09 02:57:40|3888.75|3880.75|3888.53|3880.53|3888.89|3880.89|3887.88|3879.88|32
1620529070000|2021-05-09 02:57:50|3888.39|3880.39|3887.84|3879.84|3888.51|3880.51|3887.84|3879.84|27
1620529080000|2021-05-09 02:58:00|3887.83|3879.83|3886.45|3878.45|3887.93|3879.93|3886.45|3878.45|29
1620529090000|2021-05-09 02:58:10|3886.34|3878.34|3885.74|3877.74|3886.34|3878.34|3885.37|3877.37|33
1620529100000|2021-05-09 02:58:20|3885.76|3877.76|3885.65|3877.65|3885.9|3877.9|3885.65|3877.65|19
1620529110000|2021-05-09 02:58:30|3885.66|3877.66|3887.71|3879.71|3887.81|3879.81|3885.66|3877.66|25
1620529120000|2021-05-09 02:58:40|3887.78|3879.78|3886.94|3878.94|3887.78|3879.78|3886.79|3878.79|30
1620529130000|2021-05-09 02:58:50|3887.15|3879.15|3887.37|3879.37|3887.49|3879.49|3886.99|3878.99|30
1620529140000|2021-05-09 02:59:00|3887.35|3879.35|3887.26|3879.26|3887.49|3879.49|3886.47|3878.47|28
1620529150000|2021-05-09 02:59:10|3887.28|3879.28|3887.05|3879.05|3887.3|3879.3|3886.31|3878.31|28
1620529160000|2021-05-09 02:59:20|3887.06|3879.06|3888.16|3880.16|3888.3|3880.3|3887.05|3879.05|30
1620529170000|2021-05-09 02:59:30|3888.07|3880.07|3887.08|3879.08|3888.07|3880.07|3886.82|3878.82|28
1620529180000|2021-05-09 02:59:40|3887.1|3879.1|3886.73|3878.73|3887.19|3879.19|3886.43|3878.43|28
1620529190000|2021-05-09 02:59:50|3886.74|3878.74|3886.93|3878.93|3887.07|3879.07|3886.66|3878.66|25
1620529200000|2021-05-09 03:00:00|3887.01|3879.01|3885.84|3877.84|3887.01|3879.01|3885.6|3877.6|21
1620529210000|2021-05-09 03:00:10|3885.83|3877.83|3883.9|3875.9|3886.03|3878.03|3883.82|3875.82|29
1620529220000|2021-05-09 03:00:20|3883.91|3875.91|3883.6|3875.6|3884.28|3876.28|3883.59|3875.59|33
1620529230000|2021-05-09 03:00:30|3883.72|3875.72|3883.25|3875.25|3883.72|3875.72|3883.03|3875.03|25
1620529240000|2021-05-09 03:00:40|3883.27|3875.27|3883.37|3875.37|3883.46|3875.46|3883.05|3875.05|33
1620529250000|2021-05-09 03:00:50|3883.23|3875.23|3885.57|3877.57|3885.58|3877.58|3883.23|3875.23|31
1620529260000|2021-05-09 03:01:00|3885.59|3877.59|3885.57|3877.57|3886.31|3878.31|3885.5|3877.5|33
1620529270000|2021-05-09 03:01:10|3885.58|3877.58|3885.16|3877.16|3885.94|3877.94|3885.14|3877.14|37
1620529280000|2021-05-09 03:01:20|3885.23|3877.23|3886.25|3878.25|3886.46|3878.46|3885.08|3877.08|29
1620529290000|2021-05-09 03:01:30|3886.26|3878.26|3886.37|3878.37|3886.51|3878.51|3886.26|3878.26|18
1620529300000|2021-05-09 03:01:40|3886.23|3878.23|3888.17|3880.17|3888.17|3880.17|3886.23|3878.23|27
1620529310000|2021-05-09 03:01:50|3888.23|3880.23|3888.12|3880.12|3888.23|3880.23|3887.52|3879.52|23
1620529320000|2021-05-09 03:02:00|3888.13|3880.13|3887.51|3879.51|3888.14|3880.14|3887.17|3879.17|26
1620529330000|2021-05-09 03:02:10|3887.52|3879.52|3887.27|3879.27|3888.2|3880.2|3887.2|3879.2|27
1620529340000|2021-05-09 03:02:20|3887.39|3879.39|3888|3880|3888.13|3880.13|3887.39|3879.39|30
1620529350000|2021-05-09 03:02:30|3887.88|3879.88|3887.83|3879.83|3887.97|3879.97|3887.68|3879.68|29
1620529360000|2021-05-09 03:02:40|3887.77|3879.77|3885.98|3877.98|3887.77|3879.77|3885.98|3877.98|28
1620529370000|2021-05-09 03:02:50|3885.99|3877.99|3885.72|3877.72|3885.99|3877.99|3885.03|3877.03|34
1620529380000|2021-05-09 03:03:00|3885.73|3877.73|3886.72|3878.72|3886.73|3878.73|3885.61|3877.61|30
1620529390000|2021-05-09 03:03:10|3886.76|3878.76|3887.76|3879.76|3887.76|3879.76|3886.66|3878.66|25
1620529400000|2021-05-09 03:03:20|3887.73|3879.73|3886.5|3878.5|3887.75|3879.75|3886.43|3878.43|33
1620529410000|2021-05-09 03:03:30|3886.2|3878.2|3885.87|3877.87|3886.2|3878.2|3885.81|3877.81|19
1620529420000|2021-05-09 03:03:40|3885.96|3877.96|3886.08|3878.08|3886.08|3878.08|3885.62|3877.62|19
1620529430000|2021-05-09 03:03:50|3886.19|3878.19|3886.12|3878.12|3886.48|3878.48|3885.57|3877.57|28
1620529440000|2021-05-09 03:04:00|3886.14|3878.14|3886.14|3878.14|3886.14|3878.14|3885.91|3877.91|15
1620529450000|2021-05-09 03:04:10|3886.13|3878.13|3886.51|3878.51|3886.51|3878.51|3885.9|3877.9|23
1620529460000|2021-05-09 03:04:20|3886.5|3878.5|3885.78|3877.78|3886.56|3878.56|3885.78|3877.78|19
1620529470000|2021-05-09 03:04:30|3885.77|3877.77|3884.11|3876.11|3885.81|3877.81|3884.03|3876.03|30
1620529480000|2021-05-09 03:04:40|3884|3876|3884.6|3876.6|3884.6|3876.6|3882.98|3874.98|27
1620529490000|2021-05-09 03:04:50|3884.53|3876.53|3884.64|3876.64|3884.67|3876.67|3884.51|3876.51|32
1620529500000|2021-05-09 03:05:00|3884.7|3876.7|3887.08|3879.08|3887.62|3879.62|3884.7|3876.7|31
1620529510000|2021-05-09 03:05:10|3887.09|3879.09|3886.89|3878.89|3887.09|3879.09|3885.89|3877.89|25
1620529520000|2021-05-09 03:05:20|3886.92|3878.92|3886.73|3878.73|3886.92|3878.92|3886.4|3878.4|27
1620529530000|2021-05-09 03:05:30|3886.76|3878.76|3885.53|3877.53|3886.76|3878.76|3885.53|3877.53|31
1620529540000|2021-05-09 03:05:40|3885.52|3877.52|3886.69|3878.69|3886.8|3878.8|3885.52|3877.52|29
1620529550000|2021-05-09 03:05:50|3886.73|3878.73|3887.66|3879.66|3887.93|3879.93|3886.73|3878.73|31
1620529560000|2021-05-09 03:06:00|3887.67|3879.67|3888.55|3880.55|3888.56|3880.56|3887.62|3879.62|25
1620529570000|2021-05-09 03:06:10|3888.71|3880.71|3889|3881|3890.09|3882.09|3888.71|3880.71|31
1620529580000|2021-05-09 03:06:20|3889.01|3881.01|3890.03|3882.03|3890.42|3882.42|3889.01|3881.01|28
1620529590000|2021-05-09 03:06:30|3890.16|3882.16|3890.82|3882.82|3890.82|3882.82|3889.47|3881.47|23
1620529600000|2021-05-09 03:06:40|3890.83|3882.83|3894.36|3886.36|3895.52|3887.52|3890.83|3882.83|32
1620529610000|2021-05-09 03:06:50|3894.62|3886.62|3897.05|3889.05|3898.53|3890.53|3894.62|3886.62|36
1620529620000|2021-05-09 03:07:00|3896.69|3888.69|3903.46|3895.46|3903.7|3895.7|3896.69|3888.69|34
1620529630000|2021-05-09 03:07:10|3903.53|3895.53|3903.2|3895.2|3903.78|3895.78|3902.7|3894.7|34
1620529640000|2021-05-09 03:07:20|3903.18|3895.18|3904.05|3896.05|3904.18|3896.18|3903.18|3895.18|28
1620529650000|2021-05-09 03:07:30|3903.94|3895.94|3903.43|3895.43|3904.16|3896.16|3902.71|3894.71|32
1620529660000|2021-05-09 03:07:40|3903.45|3895.45|3903.95|3895.95|3903.95|3895.95|3903.22|3895.22|31
1620529670000|2021-05-09 03:07:50|3903.89|3895.89|3903.65|3895.65|3904.61|3896.61|3903.63|3895.63|32
1620529680000|2021-05-09 03:08:00|3903.6|3895.6|3904.18|3896.18|3904.18|3896.18|3903.58|3895.58|28
1620529690000|2021-05-09 03:08:10|3904.03|3896.03|3904.72|3896.72|3904.85|3896.85|3904.03|3896.03|27
1620529700000|2021-05-09 03:08:20|3904.7|3896.7|3903.64|3895.64|3904.77|3896.77|3903.4|3895.4|24
1620529710000|2021-05-09 03:08:30|3903.74|3895.74|3904.64|3896.64|3904.84|3896.84|3903.74|3895.74|32
1620529720000|2021-05-09 03:08:40|3904.74|3896.74|3903.81|3895.81|3904.75|3896.75|3903.74|3895.74|21
1620529730000|2021-05-09 03:08:50|3903.99|3895.99|3904.31|3896.31|3904.51|3896.51|3903.93|3895.93|34
1620529740000|2021-05-09 03:09:00|3904.3|3896.3|3901.63|3893.63|3904.31|3896.31|3901.4|3893.4|34
1620529750000|2021-05-09 03:09:10|3901.23|3893.23|3900.6|3892.6|3901.54|3893.54|3899.18|3891.18|38
1620529760000|2021-05-09 03:09:20|3900.55|3892.55|3901.29|3893.29|3901.3|3893.3|3900.55|3892.55|35
1620529770000|2021-05-09 03:09:30|3901.3|3893.3|3901.21|3893.21|3901.93|3893.93|3901.19|3893.19|30
1620529780000|2021-05-09 03:09:40|3901.24|3893.24|3901.69|3893.69|3901.74|3893.74|3901.14|3893.14|23
1620529790000|2021-05-09 03:09:50|3901.7|3893.7|3902.91|3894.91|3902.91|3894.91|3901.7|3893.7|28
1620529800000|2021-05-09 03:10:00|3902.93|3894.93|3906.59|3898.59|3906.59|3898.59|3902.93|3894.93|34
1620529810000|2021-05-09 03:10:10|3906.62|3898.62|3908.07|3900.07|3908.92|3900.92|3906.07|3898.07|36
1620529820000|2021-05-09 03:10:20|3907.98|3899.98|3908.16|3900.16|3908.69|3900.69|3906.7|3898.7|33
1620529830000|2021-05-09 03:10:30|3908.17|3900.17|3909.62|3901.62|3910.14|3902.14|3907.9|3899.9|38
1620529840000|2021-05-09 03:10:40|3909.63|3901.63|3908.72|3900.72|3909.76|3901.76|3908.07|3900.07|31
1620529850000|2021-05-09 03:10:50|3908.23|3900.23|3909.48|3901.48|3910.21|3902.21|3908.21|3900.21|33
1620529860000|2021-05-09 03:11:00|3909.47|3901.47|3912.05|3904.05|3912.27|3904.27|3908.49|3900.49|30
1620529870000|2021-05-09 03:11:10|3912.04|3904.04|3911.87|3903.87|3912.39|3904.39|3911.68|3903.68|29
1620529880000|2021-05-09 03:11:20|3911.86|3903.86|3912.63|3904.63|3912.75|3904.75|3911.86|3903.86|23
1620529890000|2021-05-09 03:11:30|3912.64|3904.64|3911.88|3903.88|3912.71|3904.71|3911.34|3903.34|27
1620529900000|2021-05-09 03:11:40|3911.89|3903.89|3914.3|3906.3|3914.3|3906.3|3911.88|3903.88|36
1620529910000|2021-05-09 03:11:50|3915.01|3907.01|3917.45|3909.45|3917.99|3909.99|3914.61|3906.61|39
1620529920000|2021-05-09 03:12:00|3917.46|3909.46|3918.29|3910.29|3918.43|3910.43|3916.34|3908.34|29
1620529930000|2021-05-09 03:12:10|3918.28|3910.28|3918.9|3910.9|3918.9|3910.9|3918.28|3910.28|22
1620529940000|2021-05-09 03:12:20|3919.05|3911.05|3920.35|3912.35|3920.53|3912.53|3919.05|3911.05|32
1620529950000|2021-05-09 03:12:30|3920.36|3912.36|3922.44|3914.44|3922.82|3914.82|3920.36|3912.36|29
1620529960000|2021-05-09 03:12:40|3922.45|3914.45|3924.82|3916.82|3925.67|3917.67|3922.45|3914.45|34
1620529970000|2021-05-09 03:12:50|3924.92|3916.92|3925.85|3917.85|3926.45|3918.45|3924.8|3916.8|36
1620529980000|2021-05-09 03:13:00|3925.84|3917.84|3926.94|3918.94|3926.94|3918.94|3923.91|3915.91|36
1620529990000|2021-05-09 03:13:10|3926.97|3918.97|3928.64|3920.64|3929.73|3921.73|3926.18|3918.18|34
1620530000000|2021-05-09 03:13:20|3928.53|3920.53|3930.23|3922.23|3930.34|3922.34|3928.29|3920.29|27
1620530010000|2021-05-09 03:13:30|3930.09|3922.09|3930.37|3922.37|3930.47|3922.47|3929.41|3921.41|28
1620530020000|2021-05-09 03:13:40|3930.63|3922.63|3935.56|3927.56|3936.51|3928.51|3930.63|3922.63|37
1620530030000|2021-05-09 03:13:50|3935.38|3927.38|3934.7|3926.7|3935.51|3927.51|3934.23|3926.23|37
1620530040000|2021-05-09 03:14:00|3934.56|3926.56|3930.75|3922.75|3934.59|3926.59|3930.56|3922.56|34
1620530050000|2021-05-09 03:14:10|3930.67|3922.67|3928.6|3920.6|3930.86|3922.86|3927.58|3919.58|38
1620530060000|2021-05-09 03:14:20|3928.85|3920.85|3930.89|3922.89|3931.21|3923.21|3928.64|3920.64|32
1620530070000|2021-05-09 03:14:30|3930.9|3922.9|3930.63|3922.63|3931.07|3923.07|3930.63|3922.63|26
1620530080000|2021-05-09 03:14:40|3930.74|3922.74|3930.65|3922.65|3930.84|3922.84|3929.91|3921.91|34
1620530090000|2021-05-09 03:14:50|3930.73|3922.73|3930.93|3922.93|3931.15|3923.15|3930.73|3922.73|21
1620530100000|2021-05-09 03:15:00|3931.03|3923.03|3929.59|3921.59|3931.03|3923.03|3929.59|3921.59|21
1620530110000|2021-05-09 03:15:10|3929.3|3921.3|3927.63|3919.63|3929.3|3921.3|3927.36|3919.36|37
1620530120000|2021-05-09 03:15:20|3927.39|3919.39|3927.7|3919.7|3927.83|3919.83|3927.39|3919.39|32
1620530130000|2021-05-09 03:15:30|3927.74|3919.74|3928.83|3920.83|3929.68|3921.68|3927.74|3919.74|35
1620530140000|2021-05-09 03:15:40|3928.69|3920.69|3928.52|3920.52|3928.82|3920.82|3928.52|3920.52|23
1620530150000|2021-05-09 03:15:50|3928.51|3920.51|3926.79|3918.79|3928.6|3920.6|3926.79|3918.79|28
1620530160000|2021-05-09 03:16:00|3926.81|3918.81|3924.68|3916.68|3927.02|3919.02|3924.41|3916.41|28
1620530170000|2021-05-09 03:16:10|3924.86|3916.86|3924.25|3916.25|3925.25|3917.25|3922.57|3914.57|37
1620530180000|2021-05-09 03:16:20|3924.53|3916.53|3924.37|3916.37|3924.71|3916.71|3923.29|3915.29|35
1620530190000|2021-05-09 03:16:30|3924.28|3916.28|3924.23|3916.23|3924.82|3916.82|3923.91|3915.91|31
1620530200000|2021-05-09 03:16:40|3924.22|3916.22|3924.24|3916.24|3924.38|3916.38|3924.1|3916.1|24
1620530210000|2021-05-09 03:16:50|3924.23|3916.23|3924.73|3916.73|3925.59|3917.59|3923.67|3915.67|25
1620530220000|2021-05-09 03:17:00|3924.66|3916.66|3925.48|3917.48|3925.48|3917.48|3924.66|3916.66|26
1620530230000|2021-05-09 03:17:10|3925.45|3917.45|3925.48|3917.48|3925.81|3917.81|3925.45|3917.45|25
1620530240000|2021-05-09 03:17:20|3925.57|3917.57|3927.6|3919.6|3928.94|3920.94|3925.51|3917.51|33
1620530250000|2021-05-09 03:17:30|3927.59|3919.59|3928.64|3920.64|3929.02|3921.02|3927.46|3919.46|32
1620530260000|2021-05-09 03:17:40|3928.62|3920.62|3930.65|3922.65|3931.12|3923.12|3928.39|3920.39|34
1620530270000|2021-05-09 03:17:50|3930.36|3922.36|3930.64|3922.64|3931.03|3923.03|3929.66|3921.66|22
1620530280000|2021-05-09 03:18:00|3930.63|3922.63|3931.29|3923.29|3931.84|3923.84|3929.52|3921.52|34
1620530290000|2021-05-09 03:18:10|3931.26|3923.26|3931.3|3923.3|3931.65|3923.65|3931.26|3923.26|22
1620530300000|2021-05-09 03:18:20|3931.39|3923.39|3933.61|3925.61|3933.67|3925.67|3931.28|3923.28|26
1620530310000|2021-05-09 03:18:30|3933.62|3925.62|3933.16|3925.16|3933.89|3925.89|3932.85|3924.85|31
1620530320000|2021-05-09 03:18:40|3933.38|3925.38|3933.99|3925.99|3933.99|3925.99|3933.13|3925.13|20
1620530330000|2021-05-09 03:18:50|3934.08|3926.08|3934.99|3926.99|3935.16|3927.16|3933.97|3925.97|25
1620530340000|2021-05-09 03:19:00|3935.58|3927.58|3937.99|3929.99|3937.99|3929.99|3935.49|3927.49|35
1620530350000|2021-05-09 03:19:10|3938|3930|3943.28|3935.28|3943.78|3935.78|3938|3930|38
1620530360000|2021-05-09 03:19:20|3943|3935|3949.32|3941.32|3949.34|3941.34|3942.98|3934.98|38
1620530370000|2021-05-09 03:19:30|3949.33|3941.33|3948.17|3940.17|3949.5|3941.5|3948.17|3940.17|30
1620530380000|2021-05-09 03:19:40|3948.25|3940.25|3948.21|3940.21|3948.65|3940.65|3947.97|3939.97|24
1620530390000|2021-05-09 03:19:50|3948.22|3940.22|3949.46|3941.46|3950.05|3942.05|3948.22|3940.22|32
1620530400000|2021-05-09 03:20:00|3949.39|3941.39|3950.02|3942.02|3950.38|3942.38|3949.39|3941.39|29
1620530410000|2021-05-09 03:20:10|3950.03|3942.03|3951.22|3943.22|3951.97|3943.97|3950.03|3942.03|29
1620530420000|2021-05-09 03:20:20|3951.28|3943.28|3949.88|3941.88|3951.45|3943.45|3949.88|3941.88|24
1620530430000|2021-05-09 03:20:30|3949.85|3941.85|3947.87|3939.87|3949.85|3941.85|3947.81|3939.81|35
1620530440000|2021-05-09 03:20:40|3947.86|3939.86|3948.09|3940.09|3948.21|3940.21|3947.76|3939.76|31
1620530450000|2021-05-09 03:20:50|3948.06|3940.06|3947.77|3939.77|3948.18|3940.18|3947.77|3939.77|31
1620530460000|2021-05-09 03:21:00|3947.91|3939.91|3948.1|3940.1|3948.24|3940.24|3947.9|3939.9|19
1620530470000|2021-05-09 03:21:10|3947.91|3939.91|3948.04|3940.04|3948.28|3940.28|3947.9|3939.9|21
1620530480000|2021-05-09 03:21:20|3948.05|3940.05|3947.74|3939.74|3948.18|3940.18|3947.74|3939.74|31
1620530490000|2021-05-09 03:21:30|3947.78|3939.78|3946.42|3938.42|3947.78|3939.78|3946.42|3938.42|15
1620530500000|2021-05-09 03:21:40|3946.48|3938.48|3947.15|3939.15|3947.2|3939.2|3946.48|3938.48|34
1620530510000|2021-05-09 03:21:50|3947.17|3939.17|3947.21|3939.21|3947.77|3939.77|3947.02|3939.02|30
1620530520000|2021-05-09 03:22:00|3947.2|3939.2|3947.17|3939.17|3947.96|3939.96|3947.17|3939.17|29
1620530530000|2021-05-09 03:22:10|3947.21|3939.21|3947.13|3939.13|3947.33|3939.33|3947.07|3939.07|30
1620530540000|2021-05-09 03:22:20|3947.17|3939.17|3947.14|3939.14|3947.2|3939.2|3947.04|3939.04|25
1620530550000|2021-05-09 03:22:30|3947.13|3939.13|3947.15|3939.15|3947.15|3939.15|3946.88|3938.88|21
1620530560000|2021-05-09 03:22:40|3947.03|3939.03|3947.06|3939.06|3947.31|3939.31|3947.03|3939.03|24
1620530570000|2021-05-09 03:22:50|3947.08|3939.08|3946.89|3938.89|3947.08|3939.08|3946.36|3938.36|32
1620530580000|2021-05-09 03:23:00|3946.88|3938.88|3946.33|3938.33|3947|3939|3946.25|3938.25|26
1620530590000|2021-05-09 03:23:10|3946.25|3938.25|3946.22|3938.22|3946.49|3938.49|3946.08|3938.08|29
1620530600000|2021-05-09 03:23:20|3946.25|3938.25|3944.96|3936.96|3946.33|3938.33|3944.96|3936.96|26
1620530610000|2021-05-09 03:23:30|3944.93|3936.93|3937.59|3929.59|3944.93|3936.93|3937.42|3929.42|37
1620530620000|2021-05-09 03:23:40|3937.6|3929.6|3945.71|3937.71|3945.73|3937.73|3937.6|3929.6|40
1620530630000|2021-05-09 03:23:50|3945.91|3937.91|3948.75|3940.75|3948.97|3940.97|3944.42|3936.42|35
1620530640000|2021-05-09 03:24:00|3948.91|3940.91|3947.65|3939.65|3949.98|3941.98|3947.23|3939.23|30
1620530650000|2021-05-09 03:24:10|3947.64|3939.64|3947.11|3939.11|3947.9|3939.9|3945.91|3937.91|35
1620530660000|2021-05-09 03:24:20|3947|3939|3946.53|3938.53|3947|3939|3946.25|3938.25|32
1620530670000|2021-05-09 03:24:30|3946.55|3938.55|3946.24|3938.24|3946.55|3938.55|3946.04|3938.04|28
1620530680000|2021-05-09 03:24:40|3946.41|3938.41|3946.83|3938.83|3947.16|3939.16|3946.31|3938.31|30
1620530690000|2021-05-09 03:24:50|3946.75|3938.75|3946.55|3938.55|3946.75|3938.75|3946.5|3938.5|20
1620530700000|2021-05-09 03:25:00|3946.54|3938.54|3946.58|3938.58|3946.9|3938.9|3946.5|3938.5|23
1620530710000|2021-05-09 03:25:10|3946.65|3938.65|3945.98|3937.98|3946.65|3938.65|3945.97|3937.97|30
1620530720000|2021-05-09 03:25:20|3946.06|3938.06|3942.86|3934.86|3946.08|3938.08|3942.86|3934.86|33
1620530730000|2021-05-09 03:25:30|3942.84|3934.84|3941.51|3933.51|3942.87|3934.87|3940.26|3932.26|36
1620530740000|2021-05-09 03:25:40|3941.72|3933.72|3940.56|3932.56|3941.79|3933.79|3940.56|3932.56|34
1620530750000|2021-05-09 03:25:50|3940.59|3932.59|3937.98|3929.98|3940.59|3932.59|3937.98|3929.98|36
1620530760000|2021-05-09 03:26:00|3937.73|3929.73|3938.19|3930.19|3938.81|3930.81|3937.4|3929.4|30
1620530770000|2021-05-09 03:26:10|3938.17|3930.17|3939.05|3931.05|3939.31|3931.31|3937.89|3929.89|33
1620530780000|2021-05-09 03:26:20|3939.28|3931.28|3939.57|3931.57|3940.55|3932.55|3939.26|3931.26|36
1620530790000|2021-05-09 03:26:30|3939.54|3931.54|3942.57|3934.57|3942.65|3934.65|3939.53|3931.53|35
1620530800000|2021-05-09 03:26:40|3942.18|3934.18|3942.92|3934.92|3944.33|3936.33|3941.58|3933.58|36
1620530810000|2021-05-09 03:26:50|3942.78|3934.78|3942.17|3934.17|3944|3936|3942.17|3934.17|37
1620530820000|2021-05-09 03:27:00|3942.3|3934.3|3944.75|3936.75|3944.75|3936.75|3942.25|3934.25|22
1620530830000|2021-05-09 03:27:10|3944.76|3936.76|3944.46|3936.46|3944.85|3936.85|3944.16|3936.16|28
1620530840000|2021-05-09 03:27:20|3944.51|3936.51|3944.84|3936.84|3944.91|3936.91|3944.5|3936.5|32
1620530850000|2021-05-09 03:27:30|3944.92|3936.92|3944.4|3936.4|3944.92|3936.92|3944.16|3936.16|31
1620530860000|2021-05-09 03:27:40|3944.18|3936.18|3944.03|3936.03|3944.75|3936.75|3943.97|3935.97|29
1620530870000|2021-05-09 03:27:50|3944.02|3936.02|3942.85|3934.85|3944.02|3936.02|3942.78|3934.78|29
1620530880000|2021-05-09 03:28:00|3942.88|3934.88|3942.93|3934.93|3943.92|3935.92|3942.86|3934.86|32
1620530890000|2021-05-09 03:28:10|3942.91|3934.91|3941.53|3933.53|3942.99|3934.99|3941.44|3933.44|28
1620530900000|2021-05-09 03:28:20|3941.55|3933.55|3941.46|3933.46|3942.86|3934.86|3941.46|3933.46|36
1620530910000|2021-05-09 03:28:30|3941.47|3933.47|3940.43|3932.43|3941.47|3933.47|3940.43|3932.43|31
1620530920000|2021-05-09 03:28:40|3940.53|3932.53|3939.89|3931.89|3940.53|3932.53|3939.81|3931.81|27
1620530930000|2021-05-09 03:28:50|3939.9|3931.9|3939.43|3931.43|3939.9|3931.9|3937.84|3929.84|36
1620530940000|2021-05-09 03:29:00|3939.19|3931.19|3939.56|3931.56|3939.56|3931.56|3938.71|3930.71|33
1620530950000|2021-05-09 03:29:10|3939.77|3931.77|3940.51|3932.51|3940.81|3932.81|3939.77|3931.77|25
1620530960000|2021-05-09 03:29:20|3941.2|3933.2|3943.45|3935.45|3943.85|3935.85|3941.2|3933.2|33
1620530970000|2021-05-09 03:29:30|3943.59|3935.59|3943.65|3935.65|3943.72|3935.72|3943.53|3935.53|33
1620530980000|2021-05-09 03:29:40|3943.69|3935.69|3942.45|3934.45|3943.69|3935.69|3942.42|3934.42|24
1620530990000|2021-05-09 03:29:50|3942.44|3934.44|3939.58|3931.58|3942.46|3934.46|3939.56|3931.56|32
1620531000000|2021-05-09 03:30:00|3939.57|3931.57|3939.2|3931.2|3939.57|3931.57|3938.39|3930.39|32
1620531010000|2021-05-09 03:30:10|3939.03|3931.03|3942.61|3934.61|3942.65|3934.65|3939.03|3931.03|34
1620531020000|2021-05-09 03:30:20|3942.69|3934.69|3942.81|3934.81|3942.88|3934.88|3942.26|3934.26|31
1620531030000|2021-05-09 03:30:30|3942.75|3934.75|3940.33|3932.33|3942.77|3934.77|3940.22|3932.22|31
1620531040000|2021-05-09 03:30:40|3940.32|3932.32|3940.65|3932.65|3941.18|3933.18|3940.32|3932.32|28
1620531050000|2021-05-09 03:30:50|3940.66|3932.66|3939.46|3931.46|3940.74|3932.74|3939.41|3931.41|26
1620531060000|2021-05-09 03:31:00|3939.44|3931.44|3938.2|3930.2|3939.59|3931.59|3937.79|3929.79|33
1620531070000|2021-05-09 03:31:10|3938.32|3930.32|3937.78|3929.78|3938.65|3930.65|3937.77|3929.77|28
1620531080000|2021-05-09 03:31:20|3937.79|3929.79|3937.76|3929.76|3937.95|3929.95|3937.74|3929.74|25
1620531090000|2021-05-09 03:31:30|3937.71|3929.71|3937.31|3929.31|3937.87|3929.87|3936.65|3928.65|31
1620531100000|2021-05-09 03:31:40|3937.25|3929.25|3934.75|3926.75|3937.44|3929.44|3934.47|3926.47|35
1620531110000|2021-05-09 03:31:50|3934.83|3926.83|3933.7|3925.7|3935.05|3927.05|3933.62|3925.62|31
1620531120000|2021-05-09 03:32:00|3933.6|3925.6|3934.82|3926.82|3934.82|3926.82|3933.42|3925.42|36
1620531130000|2021-05-09 03:32:10|3934.66|3926.66|3935.03|3927.03|3935.99|3927.99|3934.66|3926.66|39
1620531140000|2021-05-09 03:32:20|3935.12|3927.12|3934.61|3926.61|3935.14|3927.14|3934.24|3926.24|31
1620531150000|2021-05-09 03:32:30|3934.58|3926.58|3934.24|3926.24|3934.93|3926.93|3934.2|3926.2|30
1620531160000|2021-05-09 03:32:40|3934.19|3926.19|3933.55|3925.55|3934.19|3926.19|3933.35|3925.35|26
1620531170000|2021-05-09 03:32:50|3933.53|3925.53|3932.06|3924.06|3933.53|3925.53|3931.86|3923.86|35
1620531180000|2021-05-09 03:33:00|3931.95|3923.95|3931.7|3923.7|3932.47|3924.47|3931.67|3923.67|31
1620531190000|2021-05-09 03:33:10|3931.65|3923.65|3931.55|3923.55|3932.11|3924.11|3931.46|3923.46|27
1620531200000|2021-05-09 03:33:20|3931.68|3923.68|3927.81|3919.81|3931.87|3923.87|3927.81|3919.81|34
1620531210000|2021-05-09 03:33:30|3927.63|3919.63|3923.18|3915.18|3927.7|3919.7|3923.18|3915.18|35
1620531220000|2021-05-09 03:33:40|3923.15|3915.15|3925.82|3917.82|3926.14|3918.14|3923.15|3915.15|30
1620531230000|2021-05-09 03:33:50|3925.77|3917.77|3924.73|3916.73|3925.99|3917.99|3924.23|3916.23|37
1620531240000|2021-05-09 03:34:00|3924.74|3916.74|3927.49|3919.49|3927.99|3919.99|3924.15|3916.15|39
1620531250000|2021-05-09 03:34:10|3927.02|3919.02|3923.18|3915.18|3927.02|3919.02|3923.15|3915.15|36
1620531260000|2021-05-09 03:34:20|3923.31|3915.31|3919.59|3911.59|3923.31|3915.31|3919.59|3911.59|32
1620531270000|2021-05-09 03:34:30|3919.73|3911.73|3915.73|3907.73|3919.76|3911.76|3915.72|3907.72|36
1620531280000|2021-05-09 03:34:40|3915.88|3907.88|3915.07|3907.07|3915.88|3907.88|3912.01|3904.01|37
1620531290000|2021-05-09 03:34:50|3915.09|3907.09|3913.87|3905.87|3915.61|3907.61|3913.87|3905.87|36
1620531300000|2021-05-09 03:35:00|3913.74|3905.74|3913.33|3905.33|3914|3906|3913.14|3905.14|36
1620531310000|2021-05-09 03:35:10|3913.3|3905.3|3913.61|3905.61|3913.97|3905.97|3912.84|3904.84|30
1620531320000|2021-05-09 03:35:20|3914.33|3906.33|3913.94|3905.94|3915.26|3907.26|3913.69|3905.69|35
1620531330000|2021-05-09 03:35:30|3913.42|3905.42|3913.79|3905.79|3914.09|3906.09|3913.4|3905.4|33
1620531340000|2021-05-09 03:35:40|3913.81|3905.81|3915.52|3907.52|3915.52|3907.52|3913.81|3905.81|39
1620531350000|2021-05-09 03:35:50|3915.55|3907.55|3915.13|3907.13|3915.6|3907.6|3915.07|3907.07|29
1620531360000|2021-05-09 03:36:00|3914.99|3906.99|3917.48|3909.48|3917.48|3909.48|3914.98|3906.98|30
1620531370000|2021-05-09 03:36:10|3917.25|3909.25|3917.86|3909.86|3919.4|3911.4|3917.25|3909.25|35
1620531380000|2021-05-09 03:36:20|3917.85|3909.85|3922.94|3914.94|3922.94|3914.94|3917.85|3909.85|30
1620531390000|2021-05-09 03:36:30|3922.54|3914.54|3922.94|3914.94|3923.81|3915.81|3922.52|3914.52|34
1620531400000|2021-05-09 03:36:40|3922.98|3914.98|3924.49|3916.49|3924.65|3916.65|3922|3914|35
1620531410000|2021-05-09 03:36:50|3924.8|3916.8|3925.87|3917.87|3925.9|3917.9|3923.85|3915.85|31
1620531420000|2021-05-09 03:37:00|3924.66|3916.66|3920.18|3912.18|3924.66|3916.66|3918.9|3910.9|36
1620531430000|2021-05-09 03:37:10|3920.34|3912.34|3922.9|3914.9|3923.06|3915.06|3919.55|3911.55|39
1620531440000|2021-05-09 03:37:20|3922.91|3914.91|3922.77|3914.77|3923.03|3915.03|3922.34|3914.34|33
1620531450000|2021-05-09 03:37:30|3922.76|3914.76|3924.7|3916.7|3924.72|3916.72|3922.65|3914.65|37
1620531460000|2021-05-09 03:37:40|3925.19|3917.19|3925.72|3917.72|3926.73|3918.73|3925.19|3917.19|34
1620531470000|2021-05-09 03:37:50|3925.58|3917.58|3924.74|3916.74|3926.38|3918.38|3924.74|3916.74|30
1620531480000|2021-05-09 03:38:00|3924.73|3916.73|3926.53|3918.53|3926.53|3918.53|3924.7|3916.7|32
1620531490000|2021-05-09 03:38:10|3926.56|3918.56|3929.56|3921.56|3929.77|3921.77|3925.64|3917.64|33
1620531500000|2021-05-09 03:38:20|3930.06|3922.06|3926.9|3918.9|3930.06|3922.06|3926.61|3918.61|34
1620531510000|2021-05-09 03:38:30|3928.03|3920.03|3929.93|3921.93|3929.93|3921.93|3927.99|3919.99|35
1620531520000|2021-05-09 03:38:40|3930.17|3922.17|3929.73|3921.73|3930.17|3922.17|3929.42|3921.42|33
1620531530000|2021-05-09 03:38:50|3929.74|3921.74|3935.13|3927.13|3935.21|3927.21|3929.74|3921.74|36
1620531540000|2021-05-09 03:39:00|3934.89|3926.89|3934.56|3926.56|3935.33|3927.33|3933.66|3925.66|37
1620531550000|2021-05-09 03:39:10|3934.94|3926.94|3936.76|3928.76|3936.76|3928.76|3933.54|3925.54|37
1620531560000|2021-05-09 03:39:20|3936.69|3928.69|3939.42|3931.42|3939.42|3931.42|3936.59|3928.59|35
1620531570000|2021-05-09 03:39:30|3939.81|3931.81|3944.13|3936.13|3944.98|3936.98|3939.72|3931.72|35
1620531580000|2021-05-09 03:39:40|3944.27|3936.27|3946.66|3938.66|3946.66|3938.66|3944.13|3936.13|35
1620531590000|2021-05-09 03:39:50|3946.02|3938.02|3948|3940|3948.06|3940.06|3946.01|3938.01|33
1620531600000|2021-05-09 03:40:00|3948.45|3940.45|3946.33|3938.33|3948.63|3940.63|3945.95|3937.95|38
1620531610000|2021-05-09 03:40:10|3947.26|3939.26|3942.83|3934.83|3947.26|3939.26|3942.26|3934.26|38
1620531620000|2021-05-09 03:40:20|3942.81|3934.81|3941.69|3933.69|3942.81|3934.81|3941.69|3933.69|37
1620531630000|2021-05-09 03:40:30|3941.39|3933.39|3940.82|3932.82|3941.46|3933.46|3939.51|3931.51|39
1620531640000|2021-05-09 03:40:40|3940.49|3932.49|3943.14|3935.14|3943.14|3935.14|3940.4|3932.4|39
1620531650000|2021-05-09 03:40:50|3943.34|3935.34|3943.65|3935.65|3944.71|3936.71|3942.17|3934.17|37
1620531660000|2021-05-09 03:41:00|3943.53|3935.53|3943.89|3935.89|3944.39|3936.39|3943.48|3935.48|31
1620531670000|2021-05-09 03:41:10|3943.87|3935.87|3942.18|3934.18|3944.14|3936.14|3942.16|3934.16|36
1620531680000|2021-05-09 03:41:20|3942.2|3934.2|3943.1|3935.1|3943.48|3935.48|3942.2|3934.2|31
1620531690000|2021-05-09 03:41:30|3943.08|3935.08|3950.8|3942.8|3950.83|3942.83|3942.86|3934.86|37
1620531700000|2021-05-09 03:41:40|3950.67|3942.67|3949.94|3941.94|3951.08|3943.08|3949.94|3941.94|36
1620531710000|2021-05-09 03:41:50|3949.92|3941.92|3946|3938|3950.27|3942.27|3945.79|3937.79|36
1620531720000|2021-05-09 03:42:00|3946.08|3938.08|3944.46|3936.46|3946.58|3938.58|3944.46|3936.46|37
1620531730000|2021-05-09 03:42:10|3943.85|3935.85|3941|3933|3944.16|3936.16|3941|3933|38
1620531740000|2021-05-09 03:42:20|3941.77|3933.77|3940.57|3932.57|3942.39|3934.39|3940.32|3932.32|36
1620531750000|2021-05-09 03:42:30|3941.11|3933.11|3940.42|3932.42|3942.03|3934.03|3940.42|3932.42|37
1620531760000|2021-05-09 03:42:40|3940.38|3932.38|3941.04|3933.04|3941.05|3933.05|3940.24|3932.24|28
1620531770000|2021-05-09 03:42:50|3941.05|3933.05|3941.06|3933.06|3941.98|3933.98|3940.77|3932.77|37
1620531780000|2021-05-09 03:43:00|3941.1|3933.1|3943.33|3935.33|3943.95|3935.95|3941.1|3933.1|34
1620531790000|2021-05-09 03:43:10|3943.04|3935.04|3943.4|3935.4|3945.17|3937.17|3942.58|3934.58|36
1620531800000|2021-05-09 03:43:20|3943.28|3935.28|3944.05|3936.05|3944.15|3936.15|3943.02|3935.02|30
1620531810000|2021-05-09 03:43:30|3944.11|3936.11|3944.28|3936.28|3945.02|3937.02|3944|3936|30
1620531820000|2021-05-09 03:43:40|3943.95|3935.95|3943.38|3935.38|3944.08|3936.08|3943.32|3935.32|25
1620531830000|2021-05-09 03:43:50|3943.36|3935.36|3942.15|3934.15|3943.45|3935.45|3942.14|3934.14|31
1620531840000|2021-05-09 03:44:00|3942.11|3934.11|3944.54|3936.54|3944.54|3936.54|3942.11|3934.11|33
1620531850000|2021-05-09 03:44:10|3944.05|3936.05|3943.02|3935.02|3944.18|3936.18|3942.88|3934.88|35
1620531860000|2021-05-09 03:44:20|3943.29|3935.29|3942.76|3934.76|3943.46|3935.46|3942.62|3934.62|33
1620531870000|2021-05-09 03:44:30|3942.75|3934.75|3941.62|3933.62|3942.75|3934.75|3941.22|3933.22|32
1620531880000|2021-05-09 03:44:40|3941.72|3933.72|3940.56|3932.56|3942.03|3934.03|3940.55|3932.55|29
1620531890000|2021-05-09 03:44:50|3940.55|3932.55|3939.95|3931.95|3941.24|3933.24|3939.93|3931.93|32
1620531900000|2021-05-09 03:45:00|3940.03|3932.03|3939.96|3931.96|3940.03|3932.03|3939.81|3931.81|29
1620531910000|2021-05-09 03:45:10|3940.65|3932.65|3938.19|3930.19|3941.16|3933.16|3937.3|3929.3|31
1620531920000|2021-05-09 03:45:20|3938.02|3930.02|3939.18|3931.18|3939.18|3931.18|3937.69|3929.69|33
1620531930000|2021-05-09 03:45:30|3939.54|3931.54|3940.35|3932.35|3940.4|3932.4|3939.34|3931.34|32
1620531940000|2021-05-09 03:45:40|3940.51|3932.51|3945.06|3937.06|3945.06|3937.06|3940.51|3932.51|37
1620531950000|2021-05-09 03:45:50|3944.94|3936.94|3948.75|3940.75|3948.83|3940.83|3944.94|3936.94|39
1620531960000|2021-05-09 03:46:00|3949.14|3941.14|3948.27|3940.27|3949.15|3941.15|3947.81|3939.81|32
1620531970000|2021-05-09 03:46:10|3947.93|3939.93|3948.52|3940.52|3948.94|3940.94|3947.25|3939.25|36
1620531980000|2021-05-09 03:46:20|3948.67|3940.67|3952.03|3944.03|3952.12|3944.12|3948.25|3940.25|22
1620531990000|2021-05-09 03:46:30|3951.75|3943.75|3956.71|3948.71|3956.85|3948.85|3951.48|3943.48|40
1620532000000|2021-05-09 03:46:40|3956.47|3948.47|3960.97|3952.97|3960.99|3952.99|3956.47|3948.47|36
1620532010000|2021-05-09 03:46:50|3961.31|3953.31|3964.31|3956.31|3964.31|3956.31|3960.45|3952.45|36
1620532020000|2021-05-09 03:47:00|3964.4|3956.4|3956.1|3948.1|3964.4|3956.4|3955.13|3947.13|38
1620532030000|2021-05-09 03:47:10|3956.32|3948.32|3959.91|3951.91|3960.55|3952.55|3955.75|3947.75|39
1620532040000|2021-05-09 03:47:20|3959.31|3951.31|3957.97|3949.97|3959.98|3951.98|3956.63|3948.63|40
1620532050000|2021-05-09 03:47:30|3958.05|3950.05|3953.75|3945.75|3958.24|3950.24|3953.75|3945.75|38
1620532060000|2021-05-09 03:47:40|3953.61|3945.61|3955.7|3947.7|3956.79|3948.79|3953.51|3945.51|40
1620532070000|2021-05-09 03:47:50|3955.97|3947.97|3955.13|3947.13|3956.05|3948.05|3952.1|3944.1|39
1620532080000|2021-05-09 03:48:00|3954.62|3946.62|3956.77|3948.77|3956.89|3948.89|3953.74|3945.74|37
1620532090000|2021-05-09 03:48:10|3956.88|3948.88|3954.88|3946.88|3956.88|3948.88|3954.77|3946.77|38
1620532100000|2021-05-09 03:48:20|3955.08|3947.08|3955.48|3947.48|3956.01|3948.01|3954.98|3946.98|32
1620532110000|2021-05-09 03:48:30|3955.49|3947.49|3953.3|3945.3|3955.49|3947.49|3952.39|3944.39|31
1620532120000|2021-05-09 03:48:40|3953.32|3945.32|3954.06|3946.06|3954.06|3946.06|3952.04|3944.04|33
1620532130000|2021-05-09 03:48:50|3954.09|3946.09|3952.02|3944.02|3954.17|3946.17|3951.95|3943.95|31
1620532140000|2021-05-09 03:49:00|3952.03|3944.03|3953.77|3945.77|3953.81|3945.81|3951.43|3943.43|32
1620532150000|2021-05-09 03:49:10|3953.66|3945.66|3955.94|3947.94|3956.63|3948.63|3953.41|3945.41|35
1620532160000|2021-05-09 03:49:20|3955.93|3947.93|3956.63|3948.63|3958.45|3950.45|3955.73|3947.73|37
1620532170000|2021-05-09 03:49:30|3956.17|3948.17|3955.56|3947.56|3956.2|3948.2|3955.19|3947.19|28
1620532180000|2021-05-09 03:49:40|3955.6|3947.6|3955.35|3947.35|3955.63|3947.63|3954.99|3946.99|28
1620532190000|2021-05-09 03:49:50|3955.36|3947.36|3953.33|3945.33|3955.36|3947.36|3953.33|3945.33|34
1620532200000|2021-05-09 03:50:00|3953.41|3945.41|3953.89|3945.89|3954.92|3946.92|3953.36|3945.36|37
1620532210000|2021-05-09 03:50:10|3953.7|3945.7|3952.73|3944.73|3953.76|3945.76|3952.73|3944.73|33
1620532220000|2021-05-09 03:50:20|3952.68|3944.68|3953.69|3945.69|3953.69|3945.69|3952.18|3944.18|31
1620532230000|2021-05-09 03:50:30|3953.66|3945.66|3953.76|3945.76|3953.82|3945.82|3953.12|3945.12|37
1620532240000|2021-05-09 03:50:40|3953.71|3945.71|3953.1|3945.1|3953.96|3945.96|3953.1|3945.1|35
1620532250000|2021-05-09 03:50:50|3952.91|3944.91|3948.38|3940.38|3952.91|3944.91|3948.38|3940.38|36
1620532260000|2021-05-09 03:51:00|3948.35|3940.35|3947.06|3939.06|3948.35|3940.35|3945.14|3937.14|38
1620532270000|2021-05-09 03:51:10|3947.01|3939.01|3945.65|3937.65|3947.06|3939.06|3945.65|3937.65|33
1620532280000|2021-05-09 03:51:20|3945.47|3937.47|3942.89|3934.89|3945.47|3937.47|3942.74|3934.74|36
1620532290000|2021-05-09 03:51:30|3942.98|3934.98|3942.59|3934.59|3943.23|3935.23|3942.59|3934.59|36
1620532300000|2021-05-09 03:51:40|3942.14|3934.14|3938.87|3930.87|3942.18|3934.18|3938.7|3930.7|37
1620532310000|2021-05-09 03:51:50|3939.38|3931.38|3936.56|3928.56|3939.38|3931.38|3935.96|3927.96|39
1620532320000|2021-05-09 03:52:00|3936.51|3928.51|3926.57|3918.57|3936.51|3928.51|3926.54|3918.54|40
1620532330000|2021-05-09 03:52:10|3926.56|3918.56|3928.12|3920.12|3928.31|3920.31|3924.2|3916.2|40
1620532340000|2021-05-09 03:52:20|3927.95|3919.95|3931.31|3923.31|3931.32|3923.32|3926.75|3918.75|38
1620532350000|2021-05-09 03:52:30|3930.39|3922.39|3927.18|3919.18|3930.39|3922.39|3927.04|3919.04|39
1620532360000|2021-05-09 03:52:40|3927.15|3919.15|3928.81|3920.81|3928.81|3920.81|3926.12|3918.12|37
1620532370000|2021-05-09 03:52:50|3929.49|3921.49|3926.33|3918.33|3929.88|3921.88|3926.33|3918.33|39
1620532380000|2021-05-09 03:53:00|3927.27|3919.27|3926.33|3918.33|3928.89|3920.89|3924.8|3916.8|39
1620532390000|2021-05-09 03:53:10|3926.79|3918.79|3926.07|3918.07|3926.79|3918.79|3925.2|3917.2|37
1620532400000|2021-05-09 03:53:20|3925.75|3917.75|3923.25|3915.25|3925.75|3917.75|3922.87|3914.87|36
1620532410000|2021-05-09 03:53:30|3922.6|3914.6|3923.29|3915.29|3923.29|3915.29|3920.43|3912.43|26
1620532420000|2021-05-09 03:53:40|3923.27|3915.27|3922.65|3914.65|3923.52|3915.52|3921.99|3913.99|31
1620532430000|2021-05-09 03:53:50|3922.95|3914.95|3919.8|3911.8|3922.95|3914.95|3919.8|3911.8|29
1620532440000|2021-05-09 03:54:00|3919.81|3911.81|3921.62|3913.62|3922.21|3914.21|3919.29|3911.29|31
1620532450000|2021-05-09 03:54:10|3921.57|3913.57|3920|3912|3921.57|3913.57|3919.98|3911.98|25
1620532460000|2021-05-09 03:54:20|3919.96|3911.96|3919.46|3911.46|3919.96|3911.96|3919.4|3911.4|17
1620532470000|2021-05-09 03:54:30|3918.9|3910.9|3916.01|3908.01|3918.9|3910.9|3915.31|3907.31|28
1620532480000|2021-05-09 03:54:40|3915.21|3907.21|3910.27|3902.27|3915.21|3907.21|3910.06|3902.06|38
1620532490000|2021-05-09 03:54:50|3910.09|3902.09|3910.62|3902.62|3910.73|3902.73|3908.75|3900.75|38
1620532500000|2021-05-09 03:55:00|3910.63|3902.63|3908.02|3900.02|3912.93|3904.93|3907.97|3899.97|40
1620532510000|2021-05-09 03:55:10|3908.44|3900.44|3907.8|3899.8|3910.09|3902.09|3907.8|3899.8|40
1620532520000|2021-05-09 03:55:20|3907.82|3899.82|3903.28|3895.28|3907.86|3899.86|3903.28|3895.28|36
1620532530000|2021-05-09 03:55:30|3903.06|3895.06|3899.64|3891.64|3903.06|3895.06|3899.64|3891.64|34
1620532540000|2021-05-09 03:55:40|3899.52|3891.52|3901.65|3893.65|3901.65|3893.65|3899.14|3891.14|35
1620532550000|2021-05-09 03:55:50|3902.37|3894.37|3904.14|3896.14|3904.29|3896.29|3902.14|3894.14|28
1620532560000|2021-05-09 03:56:00|3904.34|3896.34|3907.73|3899.73|3907.85|3899.85|3903.4|3895.4|28
1620532570000|2021-05-09 03:56:10|3908.12|3900.12|3907.44|3899.44|3908.2|3900.2|3903.37|3878.95|34
1620532580000|2021-05-09 03:56:20|3907.58|3899.58|3908.97|3900.97|3909.1|3901.1|3907.09|3899.09|35
1620532590000|2021-05-09 03:56:30|3909.06|3901.06|3906.6|3898.6|3909.43|3901.43|3906.17|3898.17|37
1620532600000|2021-05-09 03:56:40|3906.39|3898.39|3901.86|3893.86|3906.53|3898.53|3901.33|3893.33|39
1620532610000|2021-05-09 03:56:50|3901.9|3893.9|3898.88|3890.88|3901.9|3893.9|3898.54|3890.54|34
1620532620000|2021-05-09 03:57:00|3898.87|3890.87|3901.07|3893.07|3901.22|3893.22|3898.68|3890.68|36
1620532630000|2021-05-09 03:57:10|3901.03|3893.03|3903.74|3895.74|3904.72|3896.72|3901.03|3893.03|36
1620532640000|2021-05-09 03:57:20|3903.49|3895.49|3898.01|3890.01|3903.49|3895.49|3897.92|3889.92|37
1620532650000|2021-05-09 03:57:30|3898.06|3890.06|3899.43|3891.43|3901.5|3893.5|3897.71|3889.71|34
1620532660000|2021-05-09 03:57:40|3899.12|3891.12|3897.83|3889.83|3899.69|3891.69|3897.83|3889.83|37
1620532670000|2021-05-09 03:57:50|3898.01|3890.01|3893.36|3885.36|3898.01|3890.01|3892.26|3884.26|39
1620532680000|2021-05-09 03:58:00|3893.39|3885.39|3890.1|3882.1|3893.39|3885.39|3889.82|3881.82|38
1620532690000|2021-05-09 03:58:10|3890.01|3882.01|3888.15|3880.15|3890.01|3882.01|3887.96|3879.96|26
1620532700000|2021-05-09 03:58:20|3888.32|3880.32|3885.71|3877.71|3888.49|3880.49|3883.55|3875.55|32
1620532710000|2021-05-09 03:58:30|3886.03|3878.03|3887.83|3879.83|3888.49|3880.49|3884.78|3876.78|33
1620532720000|2021-05-09 03:58:40|3887.85|3879.85|3889.06|3881.06|3889.06|3881.06|3887.72|3879.72|29
1620532730000|2021-05-09 03:58:50|3889.17|3881.17|3888.09|3880.09|3889.61|3881.61|3887.29|3879.29|37
1620532740000|2021-05-09 03:59:00|3888.19|3880.19|3888.47|3880.47|3888.7|3880.7|3887.17|3879.17|22
1620532750000|2021-05-09 03:59:10|3888.46|3880.46|3887.97|3879.97|3888.66|3880.66|3885.9|3877.9|32
1620532760000|2021-05-09 03:59:20|3887.52|3879.52|3886.45|3878.45|3888.55|3880.55|3886.45|3878.45|28
1620532770000|2021-05-09 03:59:30|3886.39|3878.39|3885.14|3877.14|3886.69|3878.69|3884.71|3876.71|33
1620532780000|2021-05-09 03:59:40|3885.18|3877.18|3880.29|3872.29|3885.74|3877.74|3879.29|3871.29|34
1620532790000|2021-05-09 03:59:50|3880.1|3872.1|3879.64|3871.64|3880.43|3872.43|3878.57|3870.57|34
1620532800000|2021-05-09 04:00:00|3879.68|3871.68|3884.37|3876.37|3884.37|3876.37|3877.85|3869.85|39
1620532810000|2021-05-09 04:00:10|3885.08|3877.08|3879.5|3871.5|3885.68|3877.68|3879.5|3871.5|38
1620532820000|2021-05-09 04:00:20|3879.41|3871.41|3876.45|3868.45|3879.79|3871.79|3875.86|3867.86|38
1620532830000|2021-05-09 04:00:30|3876.43|3868.43|3878.4|3870.4|3878.93|3870.93|3875.87|3867.87|38
1620532840000|2021-05-09 04:00:40|3878.3|3870.3|3878.98|3870.98|3879.52|3871.52|3878.05|3870.05|33
1620532850000|2021-05-09 04:00:50|3879|3871|3879.27|3871.27|3880.86|3872.86|3879|3871|34
1620532860000|2021-05-09 04:01:00|3878.97|3870.97|3879.93|3871.93|3879.93|3871.93|3877.91|3869.91|33
1620532870000|2021-05-09 04:01:10|3879.94|3871.94|3885.58|3877.58|3885.58|3877.58|3879.94|3871.94|30
1620532880000|2021-05-09 04:01:20|3885.44|3877.44|3892.42|3884.42|3893.16|3885.16|3885.43|3877.43|37
1620532890000|2021-05-09 04:01:30|3892.73|3884.73|3893.4|3885.4|3893.42|3885.42|3892.56|3884.56|23
1620532900000|2021-05-09 04:01:40|3893.33|3885.33|3894.58|3886.58|3895.47|3887.47|3893.33|3885.33|39
1620532910000|2021-05-09 04:01:50|3894.64|3886.64|3894.45|3886.45|3895.59|3887.59|3894.35|3886.35|34
1620532920000|2021-05-09 04:02:00|3894.91|3886.91|3899.16|3891.16|3899.23|3891.23|3894.91|3886.91|30
1620532930000|2021-05-09 04:02:10|3899.18|3891.18|3899.64|3891.64|3899.92|3891.92|3898.94|3890.94|19
1620532940000|2021-05-09 04:02:20|3899.53|3891.53|3901.89|3893.89|3902.41|3894.41|3899.53|3891.53|28
1620532950000|2021-05-09 04:02:30|3902.04|3894.04|3902.84|3894.84|3903.5|3895.5|3902.03|3894.03|28
1620532960000|2021-05-09 04:02:40|3902.87|3894.87|3901.37|3893.37|3903.49|3895.49|3901.37|3893.37|24
1620532970000|2021-05-09 04:02:50|3901.03|3893.03|3901.44|3893.44|3901.62|3893.62|3900.59|3892.59|24
1620532980000|2021-05-09 04:03:00|3901.39|3893.39|3903.76|3895.76|3903.76|3895.76|3901.3|3893.3|22
1620532990000|2021-05-09 04:03:10|3903.59|3895.59|3902.38|3894.38|3904.06|3896.06|3902.18|3894.18|27
1620533000000|2021-05-09 04:03:20|3902.49|3894.49|3903.59|3895.59|3904.14|3896.14|3902.49|3894.49|29
1620533010000|2021-05-09 04:03:30|3903.1|3895.1|3903.01|3895.01|3903.1|3895.1|3902.5|3894.5|24
1620533020000|2021-05-09 04:03:40|3903|3895|3902.74|3894.74|3903.03|3895.03|3902.61|3894.61|19
1620533030000|2021-05-09 04:03:50|3902.79|3894.79|3901.9|3893.9|3902.79|3894.79|3901.58|3893.58|27
1620533040000|2021-05-09 04:04:00|3902|3894|3897.1|3889.1|3902.18|3894.18|3897.1|3889.1|33
1620533050000|2021-05-09 04:04:10|3894.86|3886.86|3895.95|3887.95|3897.2|3889.2|3894.51|3886.51|30
1620533060000|2021-05-09 04:04:20|3896.34|3888.34|3897.82|3889.82|3897.91|3889.91|3895.93|3887.93|32
1620533070000|2021-05-09 04:04:30|3897.76|3889.76|3897.03|3889.03|3898.01|3890.01|3895.88|3887.88|34
1620533080000|2021-05-09 04:04:40|3897.96|3889.96|3900.21|3892.21|3900.21|3892.21|3897.6|3889.6|31
1620533090000|2021-05-09 04:04:50|3899.91|3891.91|3897.12|3889.12|3899.91|3891.91|3896.06|3888.06|37
1620533100000|2021-05-09 04:05:00|3897.14|3889.14|3896.18|3888.18|3897.17|3889.17|3896.18|3888.18|21
1620533110000|2021-05-09 04:05:10|3896.05|3888.05|3895.59|3887.59|3896.16|3888.16|3894.57|3886.57|31
1620533120000|2021-05-09 04:05:20|3895.58|3887.58|3893.95|3885.95|3895.58|3887.58|3893.65|3885.65|33
1620533130000|2021-05-09 04:05:30|3894.04|3886.04|3894.18|3886.18|3895.81|3887.81|3894.04|3886.04|28
1620533140000|2021-05-09 04:05:40|3894.24|3886.24|3897.7|3889.7|3898|3890|3894.04|3886.04|32
1620533150000|2021-05-09 04:05:50|3897.61|3889.61|3898.55|3890.55|3898.55|3890.55|3896.54|3888.54|27
1620533160000|2021-05-09 04:06:00|3898.58|3890.58|3901.47|3893.47|3901.49|3893.49|3898.52|3890.52|34
1620533170000|2021-05-09 04:06:10|3901.18|3893.18|3903.21|3895.21|3903.24|3895.24|3900.49|3892.49|36
1620533180000|2021-05-09 04:06:20|3903.15|3895.15|3904.84|3896.84|3904.84|3896.84|3902.02|3894.02|33
1620533190000|2021-05-09 04:06:30|3905.47|3897.47|3909.86|3901.86|3909.86|3901.86|3905.47|3897.47|35
1620533200000|2021-05-09 04:06:40|3910.44|3902.44|3913.19|3905.19|3913.65|3905.65|3910.32|3902.32|34
1620533210000|2021-05-09 04:06:50|3913.34|3905.34|3914.37|3906.37|3917.97|3909.97|3913.34|3905.34|34
1620533220000|2021-05-09 04:07:00|3913.97|3905.97|3913.34|3905.34|3915.33|3907.33|3913.34|3905.34|34
1620533230000|2021-05-09 04:07:10|3913.33|3905.33|3906.15|3898.15|3913.33|3905.33|3906.15|3898.15|38
1620533240000|2021-05-09 04:07:20|3905.93|3897.93|3906.13|3898.13|3907.9|3899.9|3905.72|3897.72|34
1620533250000|2021-05-09 04:07:30|3906.19|3898.19|3904.08|3896.08|3906.19|3898.19|3903.72|3895.72|30
1620533260000|2021-05-09 04:07:40|3904|3896|3902.74|3894.74|3904.46|3896.46|3902.6|3894.6|34
1620533270000|2021-05-09 04:07:50|3902.73|3894.73|3905.23|3897.23|3905.23|3897.23|3902.73|3894.73|37
1620533280000|2021-05-09 04:08:00|3905.25|3897.25|3900.95|3892.95|3905.54|3897.54|3900.95|3892.95|35
1620533290000|2021-05-09 04:08:10|3901|3893|3898.98|3890.98|3901|3893|3898.98|3890.98|24
1620533300000|2021-05-09 04:08:20|3899.25|3891.25|3900.47|3892.47|3900.84|3892.84|3899.25|3891.25|29
1620533310000|2021-05-09 04:08:30|3900.61|3892.61|3900.33|3892.33|3900.78|3892.78|3900.26|3892.26|29
1620533320000|2021-05-09 04:08:40|3900.23|3892.23|3900.78|3892.78|3900.78|3892.78|3900.02|3892.02|23
1620533330000|2021-05-09 04:08:50|3900.77|3892.77|3900.08|3892.08|3900.77|3892.77|3900.05|3892.05|26
1620533340000|2021-05-09 04:09:00|3900.07|3892.07|3900.31|3892.31|3900.59|3892.59|3898.4|3890.4|30
1620533350000|2021-05-09 04:09:10|3900.3|3892.3|3900.02|3892.02|3900.3|3892.3|3899.19|3891.19|28
1620533360000|2021-05-09 04:09:20|3900.04|3892.04|3899.52|3891.52|3900.1|3892.1|3899.24|3891.24|21
1620533370000|2021-05-09 04:09:30|3899.43|3891.43|3898.81|3890.81|3899.61|3891.61|3898.64|3890.64|28
1620533380000|2021-05-09 04:09:40|3899.07|3891.07|3896.43|3888.43|3899.27|3891.27|3896.43|3888.43|31
1620533390000|2021-05-09 04:09:50|3895.84|3887.84|3893.52|3885.52|3896.18|3888.18|3893.52|3885.52|32
1620533400000|2021-05-09 04:10:00|3892.98|3884.98|3892.67|3884.67|3894.03|3886.03|3892.67|3884.67|31
1620533410000|2021-05-09 04:10:10|3892.66|3884.66|3891.41|3883.41|3893.15|3885.15|3891.21|3883.21|30
1620533420000|2021-05-09 04:10:20|3891.56|3883.56|3890.15|3882.15|3891.56|3883.56|3890|3882|24
1620533430000|2021-05-09 04:10:30|3890.13|3882.13|3890.52|3882.52|3890.63|3882.63|3889.6|3881.6|30
1620533440000|2021-05-09 04:10:40|3890.69|3882.69|3890.35|3882.35|3890.69|3882.69|3890.12|3882.12|25
1620533450000|2021-05-09 04:10:50|3890.33|3882.33|3889.31|3881.31|3890.33|3882.33|3889.31|3881.31|15
1620533460000|2021-05-09 04:11:00|3889.4|3881.4|3897.08|3889.08|3897.08|3889.08|3889.02|3881.02|36
1620533470000|2021-05-09 04:11:10|3897.21|3889.21|3895.52|3887.52|3898.08|3890.08|3895.11|3887.11|37
1620533480000|2021-05-09 04:11:20|3895.53|3887.53|3897.33|3889.33|3897.99|3889.99|3895.53|3887.53|33
1620533490000|2021-05-09 04:11:30|3897.34|3889.34|3899.72|3891.72|3899.72|3891.72|3897.34|3889.34|28
1620533500000|2021-05-09 04:11:40|3899.29|3891.29|3894.85|3886.85|3899.32|3891.32|3894.55|3886.55|37
1620533510000|2021-05-09 04:11:50|3894.8|3886.8|3892.94|3884.94|3894.83|3886.83|3892.48|3884.48|32
1620533520000|2021-05-09 04:12:00|3893.1|3885.1|3893.6|3885.6|3894.17|3886.17|3891.73|3883.73|34
1620533530000|2021-05-09 04:12:10|3893.61|3885.61|3893.68|3885.68|3894.96|3886.96|3893.45|3885.45|32
1620533540000|2021-05-09 04:12:20|3893.96|3885.96|3893.16|3885.16|3894.19|3886.19|3892.42|3884.42|30
1620533550000|2021-05-09 04:12:30|3893.2|3885.2|3891.12|3883.12|3893.31|3885.31|3891.12|3883.12|29
1620533560000|2021-05-09 04:12:40|3891.13|3883.13|3892.69|3884.69|3892.69|3884.69|3891.13|3883.13|24
1620533570000|2021-05-09 04:12:50|3891.29|3883.29|3891.15|3883.15|3891.35|3883.35|3890.63|3882.63|29
1620533580000|2021-05-09 04:13:00|3891.13|3883.13|3890.35|3882.35|3891.55|3883.55|3890.35|3882.35|24
1620533590000|2021-05-09 04:13:10|3890.34|3882.34|3891.5|3883.5|3893.5|3885.5|3890.15|3882.15|36
1620533600000|2021-05-09 04:13:20|3891.48|3883.48|3891.63|3883.63|3892.86|3884.86|3891.32|3883.32|27
1620533610000|2021-05-09 04:13:30|3891.9|3883.9|3886.83|3878.83|3891.99|3883.99|3886.77|3878.77|27
1620533620000|2021-05-09 04:13:40|3886.27|3878.27|3878.2|3870.2|3886.27|3878.27|3878.2|3870.2|36
1620533630000|2021-05-09 04:13:50|3877.91|3869.91|3874.23|3866.23|3877.91|3869.91|3874.23|3866.23|38
1620533640000|2021-05-09 04:14:00|3874.21|3866.21|3869.48|3861.48|3875.5|3867.5|3869.48|3861.48|39
1620533650000|2021-05-09 04:14:10|3869.39|3861.39|3866.01|3858.01|3869.39|3861.39|3865.69|3857.69|38
1620533660000|2021-05-09 04:14:20|3865.93|3857.93|3865.23|3857.23|3866.21|3858.21|3864.81|3856.81|36
1620533670000|2021-05-09 04:14:30|3864.5|3856.5|3864.53|3856.53|3864.53|3856.53|3863.6|3855.6|32
1620533680000|2021-05-09 04:14:40|3864.77|3856.77|3860.89|3852.89|3864.92|3856.92|3860.44|3852.44|38
1620533690000|2021-05-09 04:14:50|3860.85|3852.85|3852.38|3844.38|3860.85|3852.85|3852.38|3844.38|37
1620533700000|2021-05-09 04:15:00|3852.34|3844.34|3850.29|3842.29|3852.44|3844.44|3850.29|3842.29|37
1620533710000|2021-05-09 04:15:10|3850.3|3842.3|3836.18|3828.18|3850.3|3842.3|3836.18|3828.18|38
1620533720000|2021-05-09 04:15:20|3835.4|3827.4|3832.43|3824.43|3835.72|3827.72|3831.68|3823.68|37
1620533730000|2021-05-09 04:15:30|3832.41|3824.41|3832.59|3824.59|3833.63|3825.63|3832.38|3824.38|30
1620533740000|2021-05-09 04:15:40|3832.5|3824.5|3832.66|3824.66|3833.3|3825.3|3832.5|3824.5|32
1620533750000|2021-05-09 04:15:50|3832.47|3824.47|3831.35|3823.35|3833.99|3825.99|3831.31|3823.31|31
1620533760000|2021-05-09 04:16:00|3831.14|3823.14|3831.4|3823.4|3831.94|3823.94|3830.95|3822.95|25
1620533770000|2021-05-09 04:16:10|3831.52|3823.52|3831.29|3823.29|3831.71|3823.71|3830.94|3822.94|30
1620533780000|2021-05-09 04:16:20|3831.52|3823.52|3835.43|3827.43|3835.56|3827.56|3831.28|3823.28|34
1620533790000|2021-05-09 04:16:30|3835.89|3827.89|3847.84|3839.84|3847.98|3839.98|3835.89|3827.89|34
1620533800000|2021-05-09 04:16:40|3848.02|3840.02|3856.53|3848.53|3857.11|3849.11|3848.02|3840.02|35
1620533810000|2021-05-09 04:16:50|3858.39|3850.39|3850.48|3842.48|3858.39|3850.39|3850.35|3842.35|33
1620533820000|2021-05-09 04:17:00|3850.46|3842.46|3857.33|3849.33|3857.38|3849.38|3850.27|3842.27|34
1620533830000|2021-05-09 04:17:10|3857.29|3849.29|3856.63|3848.63|3860.19|3852.19|3856.54|3848.54|33
1620533840000|2021-05-09 04:17:20|3856.33|3848.33|3852.19|3844.19|3859.14|3851.14|3852.19|3844.19|38
1620533850000|2021-05-09 04:17:30|3852.45|3844.45|3849.74|3841.74|3852.48|3844.48|3849.74|3841.74|33
1620533860000|2021-05-09 04:17:40|3847.65|3839.65|3839.52|3831.52|3847.65|3839.65|3839.52|3831.52|39
1620533870000|2021-05-09 04:17:50|3839.64|3831.64|3837.47|3829.47|3839.75|3831.75|3837.47|3829.47|36
1620533880000|2021-05-09 04:18:00|3837.17|3829.17|3837.91|3829.91|3838.41|3830.41|3832.79|3824.79|37
1620533890000|2021-05-09 04:18:10|3837.88|3829.88|3842.04|3834.04|3842.04|3834.04|3837.88|3829.88|35
1620533900000|2021-05-09 04:18:20|3842.33|3834.33|3843.24|3835.24|3843.87|3835.87|3841.84|3833.84|32
1620533910000|2021-05-09 04:18:30|3843.22|3835.22|3843.81|3835.81|3844.34|3836.34|3842.44|3834.44|34
1620533920000|2021-05-09 04:18:40|3843.87|3835.87|3839.62|3831.62|3843.9|3835.9|3839.62|3831.62|32
1620533930000|2021-05-09 04:18:50|3839.59|3831.59|3832.9|3824.9|3839.59|3831.59|3832.88|3824.88|33
1620533940000|2021-05-09 04:19:00|3832.91|3824.91|3833.5|3825.5|3834.07|3826.07|3832.3|3824.3|37
1620533950000|2021-05-09 04:19:10|3833.26|3825.26|3837.43|3829.43|3837.67|3829.67|3833.15|3825.15|34
1620533960000|2021-05-09 04:19:20|3837.08|3829.08|3839.81|3831.81|3840.81|3832.81|3837.08|3829.08|36
1620533970000|2021-05-09 04:19:30|3839.82|3831.82|3844.45|3836.45|3845.61|3837.61|3839.82|3831.82|38
1620533980000|2021-05-09 04:19:40|3844.72|3836.72|3843.17|3835.17|3847.52|3839.52|3840.98|3832.98|38
1620533990000|2021-05-09 04:19:50|3843.38|3835.38|3848.48|3840.48|3849.05|3841.05|3843.23|3835.23|39
1620534000000|2021-05-09 04:20:00|3848.43|3840.43|3852.56|3844.56|3854.46|3846.46|3848.2|3840.2|36
1620534010000|2021-05-09 04:20:10|3852.66|3844.66|3854.2|3846.2|3855.48|3847.48|3852.66|3844.66|36
1620534020000|2021-05-09 04:20:20|3854.6|3846.6|3855.49|3847.49|3855.51|3847.51|3852.2|3844.2|37
1620534030000|2021-05-09 04:20:30|3855.96|3847.96|3855.12|3847.12|3855.96|3847.96|3852.01|3844.01|35
1620534040000|2021-05-09 04:20:40|3855.31|3847.31|3856.85|3848.85|3856.97|3848.97|3853.92|3845.92|38
1620534050000|2021-05-09 04:20:50|3856.55|3848.55|3860.39|3852.39|3860.92|3852.92|3856.11|3848.11|38
1620534060000|2021-05-09 04:21:00|3860.26|3852.26|3861.54|3853.54|3862.24|3854.24|3860.13|3852.13|35
1620534070000|2021-05-09 04:21:10|3863.44|3855.44|3865.07|3857.07|3867.59|3859.59|3862.45|3854.45|35
1620534080000|2021-05-09 04:21:20|3865.31|3857.31|3864.68|3856.68|3866.81|3858.81|3864.68|3856.68|40
1620534090000|2021-05-09 04:21:30|3864.95|3856.95|3863.66|3855.66|3864.95|3856.95|3861.23|3853.23|38
1620534100000|2021-05-09 04:21:40|3863.73|3855.73|3861.83|3853.83|3863.73|3855.73|3861.83|3853.83|36
1620534110000|2021-05-09 04:21:50|3861.81|3853.81|3861.65|3853.65|3862.08|3854.08|3860.98|3852.98|38
1620534120000|2021-05-09 04:22:00|3861.59|3853.59|3854.53|3846.53|3861.59|3853.59|3854.47|3846.47|36
1620534130000|2021-05-09 04:22:10|3854.6|3846.6|3862.77|3854.77|3862.77|3854.77|3854.6|3846.6|40
1620534140000|2021-05-09 04:22:20|3864.14|3856.14|3865.29|3857.29|3865.29|3857.29|3863.51|3855.51|33
1620534150000|2021-05-09 04:22:30|3865.42|3857.42|3866.49|3858.49|3866.57|3858.57|3865.42|3857.42|39
1620534160000|2021-05-09 04:22:40|3866.39|3858.39|3866.36|3858.36|3867.7|3859.7|3865.65|3857.65|35
1620534170000|2021-05-09 04:22:50|3865.98|3857.98|3864.56|3856.56|3865.98|3857.98|3863.23|3855.23|37
1620534180000|2021-05-09 04:23:00|3864.4|3856.4|3866.46|3858.46|3866.48|3858.48|3863.58|3855.58|40
1620534190000|2021-05-09 04:23:10|3866.42|3858.42|3867.35|3859.35|3867.8|3859.8|3866.42|3858.42|37
1620534200000|2021-05-09 04:23:20|3867.33|3859.33|3867.27|3859.27|3867.96|3859.96|3866.93|3858.93|37
1620534210000|2021-05-09 04:23:30|3867.34|3859.34|3868.01|3860.01|3869.07|3861.07|3867.28|3859.28|37
1620534220000|2021-05-09 04:23:40|3868.13|3860.13|3870.4|3862.4|3871.23|3863.23|3868.13|3860.13|33
1620534230000|2021-05-09 04:23:50|3870.43|3862.43|3870.74|3862.74|3870.8|3862.8|3869.48|3861.48|37
1620534240000|2021-05-09 04:24:00|3870.53|3862.53|3870.73|3862.73|3870.89|3862.89|3869.41|3861.41|37
1620534250000|2021-05-09 04:24:10|3870.56|3862.56|3871.27|3863.27|3871.27|3863.27|3870.21|3862.21|37
1620534260000|2021-05-09 04:24:20|3871.26|3863.26|3874.64|3866.64|3874.72|3866.72|3871.06|3863.06|36
1620534270000|2021-05-09 04:24:30|3875.03|3867.03|3873.37|3865.37|3876.09|3868.09|3872.61|3864.61|38
1620534280000|2021-05-09 04:24:40|3873.54|3865.54|3871.44|3863.44|3873.78|3865.78|3871.44|3863.44|38
1620534290000|2021-05-09 04:24:50|3871.41|3863.41|3863.16|3855.16|3871.41|3863.41|3863.15|3855.15|37
1620534300000|2021-05-09 04:25:00|3862.99|3854.99|3868.68|3860.68|3869.89|3861.89|3862.99|3854.99|39
1620534310000|2021-05-09 04:25:10|3868.44|3860.44|3869.27|3861.27|3870.35|3862.35|3867.69|3859.69|37
1620534320000|2021-05-09 04:25:20|3869.16|3861.16|3871.1|3863.1|3871.1|3863.1|3868.54|3860.54|35
1620534330000|2021-05-09 04:25:30|3871.05|3863.05|3864.59|3856.59|3871.33|3863.33|3864.51|3856.51|38
1620534340000|2021-05-09 04:25:40|3864.61|3856.61|3865.53|3857.53|3866.71|3858.71|3864.56|3856.56|39
1620534350000|2021-05-09 04:25:50|3865.83|3857.83|3865.54|3857.54|3866.45|3858.45|3863.76|3855.76|36
1620534360000|2021-05-09 04:26:00|3865.81|3857.81|3869.06|3861.06|3869.06|3861.06|3865.01|3857.01|37
1620534370000|2021-05-09 04:26:10|3869.23|3861.23|3866.85|3858.85|3869.53|3861.53|3866.16|3858.16|35
1620534380000|2021-05-09 04:26:20|3866.87|3858.87|3861|3853|3866.87|3858.87|3861|3853|29
1620534390000|2021-05-09 04:26:30|3860.99|3852.99|3854.89|3846.89|3861.62|3853.62|3854.38|3846.38|39
1620534400000|2021-05-09 04:26:40|3854.77|3846.77|3845.47|3837.47|3855.1|3847.1|3845.2|3837.2|40
1620534410000|2021-05-09 04:26:50|3845.38|3837.38|3852.82|3844.82|3853.05|3845.05|3845.38|3837.38|40
1620534420000|2021-05-09 04:27:00|3853.32|3845.32|3860.91|3852.91|3862.19|3854.19|3852.18|3844.18|39
1620534430000|2021-05-09 04:27:10|3860.75|3852.75|3861.06|3853.06|3863.74|3855.74|3860.53|3852.53|38
1620534440000|2021-05-09 04:27:20|3861.05|3853.05|3862.08|3854.08|3864.19|3856.19|3859.46|3851.46|40
1620534450000|2021-05-09 04:27:30|3862.09|3854.09|3865.17|3857.17|3865.52|3857.52|3862.09|3854.09|38
1620534460000|2021-05-09 04:27:40|3865.22|3857.22|3869.01|3861.01|3869.01|3861.01|3863.65|3855.65|38
1620534470000|2021-05-09 04:27:50|3869.02|3861.02|3874.71|3866.71|3874.71|3866.71|3869.02|3861.02|40
1620534480000|2021-05-09 04:28:00|3874.75|3866.75|3876.69|3868.69|3877.2|3869.2|3874.58|3866.58|39
1620534490000|2021-05-09 04:28:10|3876.6|3868.6|3878.74|3870.74|3878.98|3870.98|3876.6|3868.6|35
1620534500000|2021-05-09 04:28:20|3878.73|3870.73|3876.32|3868.32|3879.16|3871.16|3876.16|3868.16|37
1620534510000|2021-05-09 04:28:30|3876.34|3868.34|3876.18|3868.18|3879.08|3871.08|3875.99|3867.99|38
1620534520000|2021-05-09 04:28:40|3876.12|3868.12|3873.71|3865.71|3876.12|3868.12|3872.23|3864.23|39
1620534530000|2021-05-09 04:28:50|3874.15|3866.15|3866.51|3858.51|3874.97|3866.97|3866.45|3858.45|40
1620534540000|2021-05-09 04:29:00|3866.49|3858.49|3865.43|3857.43|3867.09|3859.09|3864.23|3856.23|38
1620534550000|2021-05-09 04:29:10|3865.44|3857.44|3871.98|3863.98|3871.98|3863.98|3864.93|3856.93|39
1620534560000|2021-05-09 04:29:20|3872.18|3864.18|3872|3864|3875.04|3867.04|3871.35|3863.35|40
1620534570000|2021-05-09 04:29:30|3872.16|3864.16|3872.42|3864.42|3874.84|3866.84|3871.6|3863.6|38
1620534580000|2021-05-09 04:29:40|3871.01|3863.01|3872.63|3864.63|3873.38|3865.38|3870.78|3862.78|37
1620534590000|2021-05-09 04:29:50|3872.7|3864.7|3875.72|3867.72|3876.99|3868.99|3871.68|3863.68|37
1620534600000|2021-05-09 04:30:00|3876.28|3868.28|3873.71|3865.71|3877|3869|3872.73|3864.73|38
1620534610000|2021-05-09 04:30:10|3873.75|3865.75|3869.25|3861.25|3875.12|3867.12|3869.25|3861.25|40
1620534620000|2021-05-09 04:30:20|3869.43|3861.43|3870.97|3862.97|3873.34|3865.34|3869.17|3861.17|39
1620534630000|2021-05-09 04:30:30|3870.64|3862.64|3874.02|3866.02|3876.15|3868.15|3870.23|3862.23|37
1620534640000|2021-05-09 04:30:40|3874.18|3866.18|3872.96|3864.96|3875.79|3867.79|3872.68|3864.68|39
1620534650000|2021-05-09 04:30:50|3872.79|3864.79|3869.72|3861.72|3872.93|3864.93|3869.72|3861.72|34
1620534660000|2021-05-09 04:31:00|3869.8|3861.8|3870.46|3862.46|3870.52|3862.52|3869.8|3861.8|35
1620534670000|2021-05-09 04:31:10|3870.62|3862.62|3873.14|3865.14|3874.41|3866.41|3870.62|3862.62|38
1620534680000|2021-05-09 04:31:20|3873|3865|3870.72|3862.72|3873.1|3865.1|3870.33|3862.33|39
1620534690000|2021-05-09 04:31:30|3870.6|3862.6|3871.01|3863.01|3872.04|3864.04|3870.58|3862.58|39
1620534700000|2021-05-09 04:31:40|3871.04|3863.04|3867.36|3859.36|3871.04|3863.04|3867.12|3859.12|39
1620534710000|2021-05-09 04:31:50|3867.55|3859.55|3868.2|3860.2|3871.04|3863.04|3867.55|3859.55|40
1620534720000|2021-05-09 04:32:00|3868.26|3860.26|3868.39|3860.39|3869.8|3861.8|3867.56|3859.56|39
1620534730000|2021-05-09 04:32:10|3867.78|3859.78|3870.71|3862.71|3870.71|3862.71|3867.32|3859.32|37
1620534740000|2021-05-09 04:32:20|3870.72|3862.72|3874.94|3866.94|3875.61|3867.61|3870.69|3862.69|37
1620534750000|2021-05-09 04:32:30|3874.99|3866.99|3871.42|3863.42|3874.99|3866.99|3871.42|3863.42|37
1620534760000|2021-05-09 04:32:40|3871.14|3863.14|3870.49|3862.49|3871.63|3863.63|3869.97|3861.97|38
1620534770000|2021-05-09 04:32:50|3870.36|3862.36|3870.46|3862.46|3870.77|3862.77|3868.98|3860.98|38
1620534780000|2021-05-09 04:33:00|3870.44|3862.44|3870.58|3862.58|3870.58|3862.58|3869.56|3861.56|29
1620534790000|2021-05-09 04:33:10|3870.7|3862.7|3876.15|3868.15|3876.36|3868.36|3870.7|3862.7|35
1620534800000|2021-05-09 04:33:20|3876.24|3868.24|3872.25|3864.25|3876.24|3868.24|3871.48|3863.48|39
1620534810000|2021-05-09 04:33:30|3872.27|3864.27|3876.09|3868.09|3876.09|3868.09|3872.27|3864.27|36
1620534820000|2021-05-09 04:33:40|3875.94|3867.94|3872.15|3864.15|3875.94|3867.94|3872.15|3864.15|36
1620534830000|2021-05-09 04:33:50|3872.35|3864.35|3873.3|3865.3|3874.25|3866.25|3872.19|3864.19|38
1620534840000|2021-05-09 04:34:00|3873.28|3865.28|3873.53|3865.53|3875.39|3867.39|3873.28|3865.28|34
1620534850000|2021-05-09 04:34:10|3873.52|3865.52|3872.64|3864.64|3873.83|3865.83|3872|3864|38
1620534860000|2021-05-09 04:34:20|3872.94|3864.94|3871.1|3863.1|3873.97|3865.97|3870.96|3862.96|36
1620534870000|2021-05-09 04:34:30|3871.13|3863.13|3872.42|3864.42|3875.43|3867.43|3871.13|3863.13|38
1620534880000|2021-05-09 04:34:40|3872.3|3864.3|3869.25|3861.25|3872.73|3864.73|3868.92|3860.92|39
1620534890000|2021-05-09 04:34:50|3869.43|3861.43|3864.97|3856.97|3870.06|3862.06|3864.97|3856.97|40
1620534900000|2021-05-09 04:35:00|3864.7|3856.7|3867.36|3859.36|3867.63|3859.63|3862.94|3854.94|40
1620534910000|2021-05-09 04:35:10|3867.79|3859.79|3873.43|3865.43|3873.43|3865.43|3867.79|3859.79|38
1620534920000|2021-05-09 04:35:20|3873.25|3865.25|3870.99|3862.99|3873.55|3865.55|3870.99|3862.99|39
1620534930000|2021-05-09 04:35:30|3870.8|3862.8|3868.9|3860.9|3870.8|3862.8|3867.41|3859.41|39
1620534940000|2021-05-09 04:35:40|3868.56|3860.56|3866.17|3858.17|3869.97|3861.97|3866.17|3858.17|40
1620534950000|2021-05-09 04:35:50|3866.14|3858.14|3867.93|3859.93|3868.42|3860.42|3865.12|3857.12|38
1620534960000|2021-05-09 04:36:00|3867.82|3859.82|3864.66|3856.66|3868.09|3860.09|3864.6|3856.6|40
1620534970000|2021-05-09 04:36:10|3864.75|3856.75|3862.63|3854.63|3865.07|3857.07|3860.48|3852.48|37
1620534980000|2021-05-09 04:36:20|3862.72|3854.72|3862.69|3854.69|3864.77|3856.77|3862.42|3854.42|36
1620534990000|2021-05-09 04:36:30|3862.58|3854.58|3862.05|3854.05|3863.14|3855.14|3860.58|3852.58|39
1620535000000|2021-05-09 04:36:40|3862.28|3854.28|3863.57|3855.57|3864.32|3856.32|3862.28|3854.28|39
1620535010000|2021-05-09 04:36:50|3863.54|3855.54|3864.58|3856.58|3865.16|3857.16|3863.42|3855.42|27
1620535020000|2021-05-09 04:37:00|3864.2|3856.2|3864.3|3856.3|3864.46|3856.46|3863.94|3855.94|29
1620535030000|2021-05-09 04:37:10|3864.27|3856.27|3864.14|3856.14|3864.31|3856.31|3864.1|3856.1|31
1620535040000|2021-05-09 04:37:20|3864|3856|3863.37|3855.37|3864|3856|3863.11|3855.11|32
1620535050000|2021-05-09 04:37:30|3863.4|3855.4|3864.92|3856.92|3865.14|3857.14|3863.4|3855.4|30
1620535060000|2021-05-09 04:37:40|3864.83|3856.83|3869.03|3861.03|3869.17|3861.17|3864.83|3856.83|34
1620535070000|2021-05-09 04:37:50|3869.23|3861.23|3871.46|3863.46|3871.46|3863.46|3868.58|3860.58|38
1620535080000|2021-05-09 04:38:00|3871.51|3863.51|3871.39|3863.39|3872.75|3864.75|3871.39|3863.39|40
1620535090000|2021-05-09 04:38:10|3871.35|3863.35|3872.06|3864.06|3872.22|3864.22|3871.31|3863.31|35
1620535100000|2021-05-09 04:38:20|3871.96|3863.96|3872.24|3864.24|3872.24|3864.24|3871.08|3863.08|38
1620535110000|2021-05-09 04:38:30|3872.21|3864.21|3868.86|3860.86|3872.21|3864.21|3868.86|3860.86|37
1620535120000|2021-05-09 04:38:40|3869.12|3861.12|3869.35|3861.35|3871.02|3863.02|3869.12|3861.12|35
1620535130000|2021-05-09 04:38:50|3869.18|3861.18|3867.88|3859.88|3869.18|3861.18|3866.86|3858.86|37
1620535140000|2021-05-09 04:39:00|3867.73|3859.73|3865.81|3857.81|3868.17|3860.17|3865.41|3857.41|36
1620535150000|2021-05-09 04:39:10|3865.74|3857.74|3868.95|3860.95|3869.86|3861.86|3865.74|3857.74|32
1620535160000|2021-05-09 04:39:20|3868.58|3860.58|3869.99|3861.99|3869.99|3861.99|3868.2|3860.2|37
1620535170000|2021-05-09 04:39:30|3870.06|3862.06|3869.35|3861.35|3870.24|3862.24|3869.32|3861.32|26
1620535180000|2021-05-09 04:39:40|3869.33|3861.33|3869.12|3861.12|3869.33|3861.33|3868.89|3860.89|22
1620535190000|2021-05-09 04:39:50|3869.14|3861.14|3870.4|3862.4|3870.55|3862.55|3868.98|3860.98|29
1620535200000|2021-05-09 04:40:00|3870.43|3862.43|3871.61|3863.61|3871.78|3863.78|3870.42|3862.42|28
1620535210000|2021-05-09 04:40:10|3871.46|3863.46|3871.51|3863.51|3872.37|3864.37|3871.04|3863.04|25
1620535220000|2021-05-09 04:40:20|3871.44|3863.44|3873.24|3865.24|3873.24|3865.24|3871.37|3863.37|33
1620535230000|2021-05-09 04:40:30|3873.33|3865.33|3874.37|3866.37|3875.17|3867.17|3873.33|3865.33|33
1620535240000|2021-05-09 04:40:40|3874.38|3866.38|3878.7|3870.7|3878.7|3870.7|3874.34|3866.34|37
1620535250000|2021-05-09 04:40:50|3878.93|3870.93|3881.97|3873.97|3882.47|3874.47|3878.87|3870.87|39
1620535260000|2021-05-09 04:41:00|3881.93|3873.93|3887.74|3879.74|3887.74|3879.74|3881.93|3873.93|38
1620535270000|2021-05-09 04:41:10|3887.93|3879.93|3888.52|3880.52|3888.66|3880.66|3886.08|3878.08|39
1620535280000|2021-05-09 04:41:20|3888.46|3880.46|3887.41|3879.41|3888.47|3880.47|3885.32|3877.32|38
1620535290000|2021-05-09 04:41:30|3887.38|3879.38|3881.54|3873.54|3887.38|3879.38|3881.31|3873.31|38
1620535300000|2021-05-09 04:41:40|3881.26|3873.26|3882.25|3874.25|3882.42|3874.42|3880.3|3872.3|38
1620535310000|2021-05-09 04:41:50|3881.97|3873.97|3882.21|3874.21|3882.29|3874.29|3881.15|3873.15|33
1620535320000|2021-05-09 04:42:00|3882.18|3874.18|3880.88|3872.88|3882.18|3874.18|3879.92|3871.92|39
1620535330000|2021-05-09 04:42:10|3880.83|3872.83|3880.08|3872.08|3880.83|3872.83|3880.05|3872.05|30
1620535340000|2021-05-09 04:42:20|3880.05|3872.05|3879.09|3871.09|3880.33|3872.33|3879.02|3871.02|29
1620535350000|2021-05-09 04:42:30|3879.07|3871.07|3879.45|3871.45|3880.31|3872.31|3879.01|3871.01|29
1620535360000|2021-05-09 04:42:40|3879.49|3871.49|3885.78|3877.78|3885.78|3877.78|3879.49|3871.49|35
1620535370000|2021-05-09 04:42:50|3885.67|3877.67|3886.63|3878.63|3887.85|3879.85|3885.67|3877.67|31
1620535380000|2021-05-09 04:43:00|3886.5|3878.5|3887.4|3879.4|3887.44|3879.44|3884.88|3876.88|39
1620535390000|2021-05-09 04:43:10|3887.11|3879.11|3884.8|3876.8|3887.11|3879.11|3884.62|3876.62|31
1620535400000|2021-05-09 04:43:20|3884.91|3876.91|3885.39|3877.39|3885.84|3877.84|3884.03|3876.03|31
1620535410000|2021-05-09 04:43:30|3885.33|3877.33|3888.35|3880.35|3888.99|3880.99|3885.28|3877.28|34
1620535420000|2021-05-09 04:43:40|3887.96|3879.96|3888.47|3880.47|3888.56|3880.56|3886.13|3878.13|39
1620535430000|2021-05-09 04:43:50|3888.63|3880.63|3889.2|3881.2|3889.46|3881.46|3888.56|3880.56|38
1620535440000|2021-05-09 04:44:00|3889.24|3881.24|3890.7|3882.7|3890.7|3882.7|3889.22|3881.22|35
1620535450000|2021-05-09 04:44:10|3890.67|3882.67|3889.9|3881.9|3890.76|3882.76|3889.9|3881.9|33
1620535460000|2021-05-09 04:44:20|3889.89|3881.89|3889.31|3881.31|3890.47|3882.47|3889.31|3881.31|27
1620535470000|2021-05-09 04:44:30|3889.36|3881.36|3889.23|3881.23|3889.37|3881.37|3889.02|3881.02|28
1620535480000|2021-05-09 04:44:40|3889.22|3881.22|3888.11|3880.11|3889.24|3881.24|3888.11|3880.11|34
1620535490000|2021-05-09 04:44:50|3888.05|3880.05|3886.21|3878.21|3888.06|3880.06|3886.21|3878.21|34
1620535500000|2021-05-09 04:45:00|3886.09|3878.09|3890.06|3882.06|3890.33|3882.33|3886.02|3878.02|36
1620535510000|2021-05-09 04:45:10|3890.02|3882.02|3890.02|3882.02|3890.02|3882.02|3888.12|3880.12|36
1620535520000|2021-05-09 04:45:20|3890.09|3882.09|3892.3|3884.3|3892.3|3884.3|3889.77|3881.77|37
1620535530000|2021-05-09 04:45:30|3892.36|3884.36|3891.16|3883.16|3892.78|3884.78|3891.05|3883.05|40
1620535540000|2021-05-09 04:45:40|3891.12|3883.12|3893.9|3885.9|3893.9|3885.9|3890.94|3882.94|35
1620535550000|2021-05-09 04:45:50|3893.88|3885.88|3894|3886|3894.5|3886.5|3893.54|3885.54|39
1620535560000|2021-05-09 04:46:00|3893.74|3885.74|3893|3885|3893.74|3885.74|3892.53|3884.53|37
1620535570000|2021-05-09 04:46:10|3892.99|3884.99|3892.25|3884.25|3893.69|3885.69|3890.07|3882.07|35
1620535580000|2021-05-09 04:46:20|3891.93|3883.93|3892.05|3884.05|3892.15|3884.15|3890.67|3882.67|37
1620535590000|2021-05-09 04:46:30|3891.92|3883.92|3890.85|3882.85|3891.92|3883.92|3890.57|3882.57|26
1620535600000|2021-05-09 04:46:40|3891.03|3883.03|3890.73|3882.73|3891.18|3883.18|3890.71|3882.71|29
1620535610000|2021-05-09 04:46:50|3890.76|3882.76|3886.52|3878.52|3890.76|3882.76|3886.52|3878.52|34
1620535620000|2021-05-09 04:47:00|3886.58|3878.58|3887.5|3879.5|3888.26|3880.26|3885.74|3877.74|35
1620535630000|2021-05-09 04:47:10|3887.59|3879.59|3879.65|3871.65|3888.23|3880.23|3879.65|3871.65|39
1620535640000|2021-05-09 04:47:20|3879.79|3871.79|3879.92|3871.92|3883.18|3875.18|3879.62|3871.62|39
1620535650000|2021-05-09 04:47:30|3880.08|3872.08|3882.85|3874.85|3882.85|3874.85|3880.08|3872.08|36
1620535660000|2021-05-09 04:47:40|3883.65|3875.65|3886.78|3878.78|3886.78|3878.78|3882.45|3874.45|39
1620535670000|2021-05-09 04:47:50|3886.43|3878.43|3888.28|3880.28|3889.12|3881.12|3886.43|3878.43|40
1620535680000|2021-05-09 04:48:00|3888.18|3880.18|3888.25|3880.25|3888.84|3880.84|3887.13|3879.13|36
1620535690000|2021-05-09 04:48:10|3888.28|3880.28|3886.9|3878.9|3888.66|3880.66|3886.9|3878.9|26
1620535700000|2021-05-09 04:48:20|3886.84|3878.84|3888.35|3880.35|3888.35|3880.35|3886.63|3878.63|37
1620535710000|2021-05-09 04:48:30|3888.37|3880.37|3887.74|3879.74|3889.16|3881.16|3887.16|3879.16|33
1620535720000|2021-05-09 04:48:40|3887.72|3879.72|3886.7|3878.7|3888.2|3880.2|3886.68|3878.68|34
1620535730000|2021-05-09 04:48:50|3886.8|3878.8|3890.77|3882.77|3890.92|3882.92|3886.8|3878.8|35
1620535740000|2021-05-09 04:49:00|3890.76|3882.76|3886.71|3878.71|3890.76|3882.76|3886.55|3878.55|35
1620535750000|2021-05-09 04:49:10|3886.58|3878.58|3889.5|3881.5|3889.5|3881.5|3886.58|3878.58|34
1620535760000|2021-05-09 04:49:20|3889.48|3881.48|3883.25|3875.25|3889.48|3881.48|3883.25|3875.25|38
1620535770000|2021-05-09 04:49:30|3883.12|3875.12|3883.01|3875.01|3885.47|3877.47|3882.88|3874.88|40
1620535780000|2021-05-09 04:49:40|3883|3875|3882.22|3874.22|3883.41|3875.41|3879.91|3871.91|38
1620535790000|2021-05-09 04:49:50|3882.1|3874.1|3887.07|3879.07|3887.55|3879.55|3882.1|3874.1|38
1620535800000|2021-05-09 04:50:00|3887.29|3879.29|3882.67|3874.67|3887.3|3879.3|3882.32|3874.32|39
1620535810000|2021-05-09 04:50:10|3882.77|3874.77|3883.3|3875.3|3884.95|3876.95|3882.77|3874.77|39
1620535820000|2021-05-09 04:50:20|3883.33|3875.33|3884.3|3876.3|3885.59|3877.59|3883.33|3875.33|36
1620535830000|2021-05-09 04:50:30|3884.34|3876.34|3884.12|3876.12|3885.79|3877.79|3884.12|3876.12|39
1620535840000|2021-05-09 04:50:40|3884.25|3876.25|3881.87|3873.87|3884.68|3876.68|3881.42|3873.42|35
1620535850000|2021-05-09 04:50:50|3881.55|3873.55|3882.95|3874.95|3884.96|3876.96|3881.39|3873.39|37
1620535860000|2021-05-09 04:51:00|3883.01|3875.01|3885.85|3877.85|3886.64|3878.64|3883.01|3875.01|36
1620535870000|2021-05-09 04:51:10|3885.86|3877.86|3888.35|3880.35|3888.97|3880.97|3885.15|3877.15|37
1620535880000|2021-05-09 04:51:20|3888.15|3880.15|3886.85|3878.85|3888.91|3880.91|3886.29|3878.29|35
1620535890000|2021-05-09 04:51:30|3886.73|3878.73|3889.38|3881.38|3889.39|3881.39|3886.68|3878.68|38
1620535900000|2021-05-09 04:51:40|3889.53|3881.53|3888.26|3880.26|3889.57|3881.57|3887.18|3879.18|38
1620535910000|2021-05-09 04:51:50|3887.96|3879.96|3890.28|3882.28|3890.28|3882.28|3887.52|3879.52|35
1620535920000|2021-05-09 04:52:00|3890.67|3882.67|3893.46|3885.46|3894.11|3886.11|3890.49|3882.49|40
1620535930000|2021-05-09 04:52:10|3893.6|3885.6|3893.75|3885.75|3894.47|3886.47|3891.58|3883.58|40
1620535940000|2021-05-09 04:52:20|3893.78|3885.78|3894.3|3886.3|3894.3|3886.3|3893.1|3885.1|31
1620535950000|2021-05-09 04:52:30|3894.63|3886.63|3896.24|3888.24|3896.24|3888.24|3894.34|3886.34|34
1620535960000|2021-05-09 04:52:40|3896.33|3888.33|3896.16|3888.16|3896.86|3888.86|3895.72|3887.72|36
1620535970000|2021-05-09 04:52:50|3896.04|3888.04|3900.22|3892.22|3900.86|3892.86|3895.93|3887.93|34
1620535980000|2021-05-09 04:53:00|3900.08|3892.08|3899.09|3891.09|3900.08|3892.08|3897.23|3889.23|38
1620535990000|2021-05-09 04:53:10|3899.2|3891.2|3901.2|3893.2|3901.85|3893.85|3899.2|3891.2|35
1620536000000|2021-05-09 04:53:20|3903|3895|3902.87|3894.87|3903.61|3895.61|3902.69|3894.69|36
1620536010000|2021-05-09 04:53:30|3902.88|3894.88|3902.36|3894.36|3903.24|3895.24|3901.86|3893.86|38
1620536020000|2021-05-09 04:53:40|3902.41|3894.41|3898.3|3890.3|3902.41|3894.41|3897.67|3889.67|34
1620536030000|2021-05-09 04:53:50|3898.53|3890.53|3899.67|3891.67|3900.33|3892.33|3898.53|3890.53|39
1620536040000|2021-05-09 04:54:00|3899.83|3891.83|3900.96|3892.96|3901.26|3893.26|3899.55|3891.55|32
1620536050000|2021-05-09 04:54:10|3900.91|3892.91|3898.78|3890.78|3900.91|3892.91|3898.75|3890.75|35
1620536060000|2021-05-09 04:54:20|3898.77|3890.77|3898.82|3890.82|3898.82|3890.82|3897.55|3889.55|34
1620536070000|2021-05-09 04:54:30|3898.69|3890.69|3899.22|3891.22|3899.53|3891.53|3898.48|3890.48|32
1620536080000|2021-05-09 04:54:40|3899.16|3891.16|3899.68|3891.68|3899.68|3891.68|3898.18|3890.18|34
1620536090000|2021-05-09 04:54:50|3899.46|3891.46|3899.3|3891.3|3899.57|3891.57|3898.98|3890.98|37
1620536100000|2021-05-09 04:55:00|3899.29|3891.29|3895.68|3887.68|3900.84|3892.84|3895.53|3887.53|37
1620536110000|2021-05-09 04:55:10|3895.67|3887.67|3898.38|3890.38|3898.38|3890.38|3894.73|3886.73|37
1620536120000|2021-05-09 04:55:20|3898.25|3890.25|3898.22|3890.22|3898.25|3890.25|3897.25|3889.25|38
1620536130000|2021-05-09 04:55:30|3898.21|3890.21|3897.6|3889.6|3900.92|3892.92|3897.55|3889.55|34
1620536140000|2021-05-09 04:55:40|3898.18|3890.18|3897.85|3889.85|3898.31|3890.31|3897.71|3889.71|33
1620536150000|2021-05-09 04:55:50|3897.82|3889.82|3896.22|3888.22|3897.82|3889.82|3896.04|3888.04|28
1620536160000|2021-05-09 04:56:00|3896.13|3888.13|3891.27|3883.27|3896.13|3888.13|3891.27|3883.27|33
1620536170000|2021-05-09 04:56:10|3891.32|3883.32|3889.83|3881.83|3891.32|3883.32|3888.03|3880.03|37
1620536180000|2021-05-09 04:56:20|3889.94|3881.94|3891.66|3883.66|3892.86|3884.86|3889.83|3881.83|34
1620536190000|2021-05-09 04:56:30|3891.8|3883.8|3895.99|3887.99|3895.99|3887.99|3891.8|3883.8|34
1620536200000|2021-05-09 04:56:40|3895.98|3887.98|3895.95|3887.95|3896.24|3888.24|3894.6|3886.6|34
1620536210000|2021-05-09 04:56:50|3896.03|3888.03|3896.86|3888.86|3896.87|3888.87|3895.98|3887.98|31
1620536220000|2021-05-09 04:57:00|3896.93|3888.93|3895.12|3887.12|3897.47|3889.47|3895.12|3887.12|37
1620536230000|2021-05-09 04:57:10|3895.1|3887.1|3896.84|3888.84|3896.84|3888.84|3895.08|3887.08|28
1620536240000|2021-05-09 04:57:20|3896.94|3888.94|3898.65|3890.65|3899.37|3891.37|3896.85|3888.85|39
1620536250000|2021-05-09 04:57:30|3898.58|3890.58|3897.72|3889.72|3899.24|3891.24|3897.69|3889.69|35
1620536260000|2021-05-09 04:57:40|3897.74|3889.74|3899.39|3891.39|3899.77|3891.77|3897.74|3889.74|36
1620536270000|2021-05-09 04:57:50|3898.87|3890.87|3900.44|3892.44|3900.9|3892.9|3898.25|3890.25|36
1620536280000|2021-05-09 04:58:00|3900.43|3892.43|3899.95|3891.95|3900.8|3892.8|3898.36|3890.36|37
1620536290000|2021-05-09 04:58:10|3900.08|3892.08|3898.76|3890.76|3900.23|3892.23|3898.73|3890.73|36
1620536300000|2021-05-09 04:58:20|3898.74|3890.74|3897.05|3889.05|3899.51|3891.51|3896.83|3888.83|35
1620536310000|2021-05-09 04:58:30|3897.06|3889.06|3898.32|3890.32|3898.32|3890.32|3896.83|3888.83|38
1620536320000|2021-05-09 04:58:40|3898.34|3890.34|3898.16|3890.16|3899.49|3891.49|3898.16|3890.16|31
1620536330000|2021-05-09 04:58:50|3898.5|3890.5|3897.31|3889.31|3899.13|3891.13|3897.16|3889.16|31
1620536340000|2021-05-09 04:59:00|3897.32|3889.32|3897.71|3889.71|3898.82|3890.82|3897.24|3889.24|38
1620536350000|2021-05-09 04:59:10|3897.68|3889.68|3897.32|3889.32|3899.2|3891.2|3897.28|3889.28|33
1620536360000|2021-05-09 04:59:20|3897.13|3889.13|3899.63|3891.63|3900.72|3892.72|3897.13|3889.13|40
1620536370000|2021-05-09 04:59:30|3899.64|3891.64|3900.27|3892.27|3900.52|3892.52|3899.63|3891.63|36
1620536380000|2021-05-09 04:59:40|3900.28|3892.28|3901.43|3893.43|3901.6|3893.6|3899.73|3891.73|27
1620536390000|2021-05-09 04:59:50|3901.63|3893.63|3901.57|3893.57|3901.95|3893.95|3900.64|3892.64|34
1620536400000|2021-05-09 05:00:00|3901.6|3893.6|3899.65|3891.65|3901.73|3893.73|3899.65|3891.65|34
1620536410000|2021-05-09 05:00:10|3899.63|3891.63|3894.26|3886.26|3900.16|3892.16|3894.26|3886.26|36
1620536420000|2021-05-09 05:00:20|3894.21|3886.21|3893.6|3885.6|3896.23|3888.23|3893.6|3885.6|37
1620536430000|2021-05-09 05:00:30|3893.63|3885.63|3889.6|3881.6|3893.63|3885.63|3889.6|3881.6|38
1620536440000|2021-05-09 05:00:40|3889.59|3881.59|3884.64|3876.64|3890.22|3882.22|3884.64|3876.64|38
1620536450000|2021-05-09 05:00:50|3884.47|3876.47|3891.23|3883.23|3891.26|3883.26|3884.47|3876.47|37
1620536460000|2021-05-09 05:01:00|3891.02|3883.02|3894.58|3886.58|3894.58|3886.58|3890.71|3882.71|38
1620536470000|2021-05-09 05:01:10|3894.7|3886.7|3894.56|3886.56|3896.98|3888.98|3893.74|3885.74|39
1620536480000|2021-05-09 05:01:20|3894.63|3886.63|3890.86|3882.86|3894.63|3886.63|3890.34|3882.34|38
1620536490000|2021-05-09 05:01:30|3890.93|3882.93|3893.11|3885.11|3893.11|3885.11|3890.93|3882.93|39
1620536500000|2021-05-09 05:01:40|3893.21|3885.21|3891.66|3883.66|3893.45|3885.45|3890.08|3882.08|38
1620536510000|2021-05-09 05:01:50|3891.64|3883.64|3893.01|3885.01|3893.74|3885.74|3891.41|3883.41|40
1620536520000|2021-05-09 05:02:00|3893.13|3885.13|3896.87|3888.87|3896.87|3888.87|3893.1|3885.1|36
1620536530000|2021-05-09 05:02:10|3897.42|3889.42|3900.4|3892.4|3900.4|3892.4|3897.15|3889.15|37
1620536540000|2021-05-09 05:02:20|3900.22|3892.22|3901.53|3893.53|3902.39|3894.39|3900.22|3892.22|39
1620536550000|2021-05-09 05:02:30|3901.45|3893.45|3899.57|3891.57|3901.65|3893.65|3899.57|3891.57|34
1620536560000|2021-05-09 05:02:40|3899.81|3891.81|3901.88|3893.88|3902.53|3894.53|3899.81|3891.81|36
1620536570000|2021-05-09 05:02:50|3902.14|3894.14|3903.35|3895.35|3903.47|3895.47|3901.54|3893.54|34
1620536580000|2021-05-09 05:03:00|3903.31|3895.31|3903.94|3895.94|3905.18|3897.18|3903.31|3895.31|39
1620536590000|2021-05-09 05:03:10|3904.02|3896.02|3906.38|3898.38|3906.38|3898.38|3904.02|3896.02|35
1620536600000|2021-05-09 05:03:20|3906.36|3898.36|3909.75|3901.75|3911.22|3903.22|3906.35|3898.35|37
1620536610000|2021-05-09 05:03:30|3909.74|3901.74|3910.21|3902.21|3912.01|3904.01|3909.74|3901.74|38
1620536620000|2021-05-09 05:03:40|3910.11|3902.11|3908.1|3900.1|3910.16|3902.16|3907.77|3899.77|32
1620536630000|2021-05-09 05:03:50|3907.97|3899.97|3909.03|3901.03|3909.03|3901.03|3906.98|3898.98|34
1620536640000|2021-05-09 05:04:00|3909.06|3901.06|3905.17|3897.17|3910.36|3902.36|3905.17|3897.17|37
1620536650000|2021-05-09 05:04:10|3905.11|3897.11|3901.5|3893.5|3906.37|3898.37|3901.49|3893.49|34
1620536660000|2021-05-09 05:04:20|3901.55|3893.55|3901.14|3893.14|3903.89|3895.89|3901.14|3893.14|37
1620536670000|2021-05-09 05:04:30|3900.78|3892.78|3902.22|3894.22|3902.22|3894.22|3899.8|3891.8|39
1620536680000|2021-05-09 05:04:40|3902.27|3894.27|3903.31|3895.31|3904.01|3896.01|3902.26|3894.26|38
1620536690000|2021-05-09 05:04:50|3903.12|3895.12|3904.13|3896.13|3904.13|3896.13|3901.51|3893.51|36
1620536700000|2021-05-09 05:05:00|3904.04|3896.04|3907.92|3899.92|3907.94|3899.94|3902.49|3894.49|38
1620536710000|2021-05-09 05:05:10|3907.97|3899.97|3909.82|3901.82|3910.21|3902.21|3907.97|3899.97|36
1620536720000|2021-05-09 05:05:20|3909.8|3901.8|3907.53|3899.53|3909.8|3901.8|3906.25|3898.25|39
1620536730000|2021-05-09 05:05:30|3907.76|3899.76|3911.04|3903.04|3911.4|3903.4|3907.76|3899.76|39
1620536740000|2021-05-09 05:05:40|3911.14|3903.14|3912.22|3904.22|3912.22|3904.22|3910.27|3902.27|38
1620536750000|2021-05-09 05:05:50|3912.3|3904.3|3914.02|3906.02|3914.57|3906.57|3912.17|3904.17|36
1620536760000|2021-05-09 05:06:00|3914.56|3906.56|3914.79|3906.79|3915.31|3907.31|3912.61|3904.61|36
1620536770000|2021-05-09 05:06:10|3914.91|3906.91|3915.15|3907.15|3915.83|3907.83|3914.8|3906.8|35
1620536780000|2021-05-09 05:06:20|3915.22|3907.22|3914.86|3906.86|3915.8|3907.8|3914.61|3906.61|33
1620536790000|2021-05-09 05:06:30|3914.8|3906.8|3915.68|3907.68|3915.83|3907.83|3914.58|3906.58|33
1620536800000|2021-05-09 05:06:40|3915.71|3907.71|3915.54|3907.54|3915.82|3907.82|3915.26|3907.26|26
1620536810000|2021-05-09 05:06:50|3915.64|3907.64|3915.81|3907.81|3916.02|3908.02|3914.79|3906.79|37
1620536820000|2021-05-09 05:07:00|3915.94|3907.94|3919.02|3911.02|3919.02|3911.02|3915.94|3907.94|30
1620536830000|2021-05-09 05:07:10|3919.07|3911.07|3919.17|3911.17|3920.51|3912.51|3918.39|3910.39|34
1620536840000|2021-05-09 05:07:20|3919.36|3911.36|3919.92|3911.92|3920.17|3912.17|3918.88|3910.88|36
1620536850000|2021-05-09 05:07:30|3919.95|3911.95|3918.38|3910.38|3919.95|3911.95|3917.96|3909.96|36
1620536860000|2021-05-09 05:07:40|3918.46|3910.46|3918.58|3910.58|3919.97|3911.97|3917.81|3909.81|35
1620536870000|2021-05-09 05:07:50|3918.57|3910.57|3919.44|3911.44|3919.46|3911.46|3918.55|3910.55|32
1620536880000|2021-05-09 05:08:00|3919.4|3911.4|3923.94|3915.94|3923.94|3915.94|3919.24|3911.24|37
1620536890000|2021-05-09 05:08:10|3923.99|3915.99|3923.73|3915.73|3923.99|3915.99|3923.07|3915.07|31
1620536900000|2021-05-09 05:08:20|3923.58|3915.58|3923.4|3915.4|3923.58|3915.58|3922.94|3914.94|33
1620536910000|2021-05-09 05:08:30|3923.34|3915.34|3921.68|3913.68|3923.51|3915.51|3921.68|3913.68|29
1620536920000|2021-05-09 05:08:40|3921|3913|3920.02|3912.02|3921.45|3913.45|3919.89|3911.89|37
1620536930000|2021-05-09 05:08:50|3919.79|3911.79|3921.33|3913.33|3921.59|3913.59|3919.39|3911.39|33
1620536940000|2021-05-09 05:09:00|3921.29|3913.29|3923.44|3915.44|3923.48|3915.48|3921.29|3913.29|33
1620536950000|2021-05-09 05:09:10|3923.36|3915.36|3922.45|3914.45|3923.36|3915.36|3921.9|3913.9|31
1620536960000|2021-05-09 05:09:20|3922.5|3914.5|3917.04|3909.04|3922.6|3914.6|3917.02|3909.02|39
1620536970000|2021-05-09 05:09:30|3917.11|3909.11|3915.67|3907.67|3917.26|3909.26|3915.67|3907.67|33
1620536980000|2021-05-09 05:09:40|3915.41|3907.41|3916.36|3908.36|3916.36|3908.36|3914.95|3906.95|35
1620536990000|2021-05-09 05:09:50|3916.45|3908.45|3916.91|3908.91|3917.32|3909.32|3916.45|3908.45|36
1620537000000|2021-05-09 05:10:00|3916.97|3908.97|3917.59|3909.59|3917.75|3909.75|3916.56|3908.56|36
1620537010000|2021-05-09 05:10:10|3917.61|3909.61|3917.36|3909.36|3917.62|3909.62|3917.04|3909.04|32
1620537020000|2021-05-09 05:10:20|3917.37|3909.37|3919.24|3911.24|3919.34|3911.34|3917.34|3909.34|36
1620537030000|2021-05-09 05:10:30|3919.28|3911.28|3920.32|3912.32|3920.49|3912.49|3919.28|3911.28|35
1620537040000|2021-05-09 05:10:40|3920.31|3912.31|3920.11|3912.11|3921.22|3913.22|3919.9|3911.9|33
1620537050000|2021-05-09 05:10:50|3920.05|3912.05|3920.67|3912.67|3920.99|3912.99|3920.05|3912.05|32
1620537060000|2021-05-09 05:11:00|3920.71|3912.71|3922.23|3914.23|3922.37|3914.37|3920.71|3912.71|34
1620537070000|2021-05-09 05:11:10|3922.21|3914.21|3925.88|3917.88|3925.88|3917.88|3922.16|3914.16|27
1620537080000|2021-05-09 05:11:20|3925.87|3917.87|3927.29|3919.29|3929.59|3921.59|3925.73|3917.73|38
1620537090000|2021-05-09 05:11:30|3927.31|3919.31|3930.49|3922.49|3930.68|3922.68|3927.31|3919.31|34
1620537100000|2021-05-09 05:11:40|3930.31|3922.31|3928.9|3920.9|3930.31|3922.31|3926.79|3918.79|38
1620537110000|2021-05-09 05:11:50|3928.87|3920.87|3929.58|3921.58|3929.63|3921.63|3928.46|3920.46|29
1620537120000|2021-05-09 05:12:00|3929.6|3921.6|3929.8|3921.8|3930.25|3922.25|3927.22|3919.22|38
1620537130000|2021-05-09 05:12:10|3929.79|3921.79|3931.1|3923.1|3931.98|3923.98|3929.78|3921.78|33
1620537140000|2021-05-09 05:12:20|3931.14|3923.14|3932.19|3924.19|3932.67|3924.67|3931.04|3923.04|34
1620537150000|2021-05-09 05:12:30|3932.29|3924.29|3931.81|3923.81|3932.49|3924.49|3931.8|3923.8|31
1620537160000|2021-05-09 05:12:40|3931.36|3923.36|3929.53|3921.53|3931.36|3923.36|3929.53|3921.53|38
1620537170000|2021-05-09 05:12:50|3929.44|3921.44|3928.84|3920.84|3930.11|3922.11|3928.39|3920.39|37
1620537180000|2021-05-09 05:13:00|3928.83|3920.83|3925.38|3917.38|3928.83|3920.83|3924.46|3916.46|36
1620537190000|2021-05-09 05:13:10|3925.48|3917.48|3929.16|3921.16|3929.36|3921.36|3925.48|3917.48|38
1620537200000|2021-05-09 05:13:20|3929.22|3921.22|3930.69|3922.69|3932.36|3924.36|3929.22|3921.22|38
1620537210000|2021-05-09 05:13:30|3930.7|3922.7|3932.12|3924.12|3933.01|3925.01|3930.7|3922.7|36
1620537220000|2021-05-09 05:13:40|3932.11|3924.11|3933.5|3925.5|3933.6|3925.6|3931.75|3923.75|35
1620537230000|2021-05-09 05:13:50|3933.59|3925.59|3932.01|3924.01|3933.59|3925.59|3931.44|3923.44|34
1620537240000|2021-05-09 05:14:00|3931.98|3923.98|3932.59|3924.59|3932.8|3924.8|3931.89|3923.89|31
1620537250000|2021-05-09 05:14:10|3932.58|3924.58|3933.6|3925.6|3933.6|3925.6|3931.98|3923.98|31
1620537260000|2021-05-09 05:14:20|3933.61|3925.61|3934.39|3926.39|3936.49|3928.49|3933.31|3925.31|40
1620537270000|2021-05-09 05:14:30|3934.24|3926.24|3934.68|3926.68|3935.91|3927.91|3934.24|3926.24|37
1620537280000|2021-05-09 05:14:40|3934.67|3926.67|3933.58|3925.58|3934.67|3926.67|3932.92|3924.92|37
1620537290000|2021-05-09 05:14:50|3933.57|3925.57|3932.1|3924.1|3933.82|3925.82|3932.1|3924.1|32
1620537300000|2021-05-09 05:15:00|3931.8|3923.8|3931.34|3923.34|3931.95|3923.95|3930.58|3922.58|34
1620537310000|2021-05-09 05:15:10|3931.33|3923.33|3931.99|3923.99|3931.99|3923.99|3930.78|3922.78|31
1620537320000|2021-05-09 05:15:20|3932.01|3924.01|3932.39|3924.39|3932.65|3924.65|3931.17|3923.17|34
1620537330000|2021-05-09 05:15:30|3932.4|3924.4|3932.16|3924.16|3932.4|3924.4|3931.77|3923.77|31
1620537340000|2021-05-09 05:15:40|3932.15|3924.15|3932.43|3924.43|3933.06|3925.06|3931.65|3923.65|32
1620537350000|2021-05-09 05:15:50|3932.44|3924.44|3932.49|3924.49|3933.13|3925.13|3932.24|3924.24|34
1620537360000|2021-05-09 05:16:00|3932.63|3924.63|3930.42|3922.42|3932.63|3924.63|3930.42|3922.42|30
1620537370000|2021-05-09 05:16:10|3930.45|3922.45|3930.22|3922.22|3930.74|3922.74|3929.74|3921.74|34
1620537380000|2021-05-09 05:16:20|3930.13|3922.13|3927.87|3919.87|3930.13|3922.13|3926.5|3918.5|36
1620537390000|2021-05-09 05:16:30|3928.22|3920.22|3933.06|3925.06|3933.67|3925.67|3925.77|3917.77|38
1620537400000|2021-05-09 05:16:40|3933.09|3925.09|3934.69|3926.69|3934.69|3926.69|3931.75|3923.75|37
1620537410000|2021-05-09 05:16:50|3934.86|3926.86|3934.94|3926.94|3935.48|3927.48|3934.52|3926.52|38
1620537420000|2021-05-09 05:17:00|3934.96|3926.96|3933.6|3925.6|3934.98|3926.98|3933.21|3925.21|40
1620537430000|2021-05-09 05:17:10|3933.48|3925.48|3933.19|3925.19|3933.48|3925.48|3932.16|3924.16|35
1620537440000|2021-05-09 05:17:20|3933.25|3925.25|3933.22|3925.22|3934.63|3926.63|3933.22|3925.22|33
1620537450000|2021-05-09 05:17:30|3933.23|3925.23|3934.26|3926.26|3934.34|3926.34|3933.2|3925.2|36
1620537460000|2021-05-09 05:17:40|3934.31|3926.31|3932.3|3924.3|3935.02|3927.02|3932.02|3924.02|34
1620537470000|2021-05-09 05:17:50|3932.27|3924.27|3933.01|3925.01|3933.82|3925.82|3931.95|3923.95|36
1620537480000|2021-05-09 05:18:00|3932.86|3924.86|3931.92|3923.92|3932.86|3924.86|3931.92|3923.92|20
1620537490000|2021-05-09 05:18:10|3931.9|3923.9|3928.42|3920.42|3931.9|3923.9|3928.42|3920.42|37
1620537500000|2021-05-09 05:18:20|3928.5|3920.5|3930.85|3922.85|3930.91|3922.91|3928.5|3920.5|36
1620537510000|2021-05-09 05:18:30|3930.67|3922.67|3930.31|3922.31|3931.09|3923.09|3929.96|3921.96|36
1620537520000|2021-05-09 05:18:40|3930.53|3922.53|3930.72|3922.72|3931.47|3923.47|3930.1|3922.1|31
1620537530000|2021-05-09 05:18:50|3930.67|3922.67|3928.93|3920.93|3931.01|3923.01|3928.93|3920.93|32
1620537540000|2021-05-09 05:19:00|3928.78|3920.78|3928.06|3920.06|3929.07|3921.07|3928.06|3920.06|32
1620537550000|2021-05-09 05:19:10|3928.05|3920.05|3927.94|3919.94|3928.14|3920.14|3927.06|3919.06|30
1620537560000|2021-05-09 05:19:20|3927.93|3919.93|3928.1|3920.1|3928.68|3920.68|3927.16|3919.16|37
1620537570000|2021-05-09 05:19:30|3928.11|3920.11|3926.38|3918.38|3928.12|3920.12|3926.13|3918.13|32
1620537580000|2021-05-09 05:19:40|3926.5|3918.5|3924.61|3916.61|3926.5|3918.5|3924.4|3916.4|31
1620537590000|2021-05-09 05:19:50|3924.57|3916.57|3926.21|3918.21|3926.21|3918.21|3924.5|3916.5|37
1620537600000|2021-05-09 05:20:00|3926.12|3918.12|3923.1|3915.1|3926.16|3918.16|3922.95|3914.95|32
1620537610000|2021-05-09 05:20:10|3922.97|3914.97|3923.76|3915.76|3924.36|3916.36|3921.94|3913.94|37
1620537620000|2021-05-09 05:20:20|3923.91|3915.91|3923.79|3915.79|3924.25|3916.25|3923.64|3915.64|37
1620537630000|2021-05-09 05:20:30|3923.82|3915.82|3923.67|3915.67|3924.79|3916.79|3923.67|3915.67|38
1620537640000|2021-05-09 05:20:40|3923.72|3915.72|3922.87|3914.87|3924.86|3916.86|3922.61|3914.61|35
1620537650000|2021-05-09 05:20:50|3922.74|3914.74|3922.42|3914.42|3923.12|3915.12|3922.42|3914.42|28
1620537660000|2021-05-09 05:21:00|3922.41|3914.41|3923.3|3915.3|3923.33|3915.33|3922.4|3914.4|26
1620537670000|2021-05-09 05:21:10|3922.92|3914.92|3920.62|3912.62|3922.92|3914.92|3920.62|3912.62|38
1620537680000|2021-05-09 05:21:20|3920.59|3912.59|3919.58|3911.58|3920.59|3912.59|3919.3|3911.3|35
1620537690000|2021-05-09 05:21:30|3919.51|3911.51|3918.63|3910.63|3920.04|3912.04|3918.41|3910.41|35
1620537700000|2021-05-09 05:21:40|3918.49|3910.49|3920.31|3912.31|3920.86|3912.86|3918.49|3910.49|37
1620537710000|2021-05-09 05:21:50|3920.32|3912.32|3920.22|3912.22|3921.6|3913.6|3919.82|3911.82|36
1620537720000|2021-05-09 05:22:00|3920.34|3912.34|3919.93|3911.93|3920.5|3912.5|3919.71|3911.71|29
1620537730000|2021-05-09 05:22:10|3919.97|3911.97|3922.04|3914.04|3922.04|3914.04|3919.74|3911.74|34
1620537740000|2021-05-09 05:22:20|3921.93|3913.93|3923.74|3915.74|3923.85|3915.85|3921.93|3913.93|31
1620537750000|2021-05-09 05:22:30|3923.75|3915.75|3924.06|3916.06|3924.53|3916.53|3923.75|3915.75|24
1620537760000|2021-05-09 05:22:40|3924.07|3916.07|3924.43|3916.43|3924.71|3916.71|3924.07|3916.07|21
1620537770000|2021-05-09 05:22:50|3924.44|3916.44|3925.87|3917.87|3927.09|3919.09|3924.44|3916.44|33
1620537780000|2021-05-09 05:23:00|3925.48|3917.48|3928.16|3920.16|3928.48|3920.48|3925.48|3917.48|37
1620537790000|2021-05-09 05:23:10|3928.31|3920.31|3928.24|3920.24|3928.61|3920.61|3928.08|3920.08|29
1620537800000|2021-05-09 05:23:20|3928.27|3920.27|3927.85|3919.85|3928.53|3920.53|3926.74|3918.74|31
1620537810000|2021-05-09 05:23:30|3927.88|3919.88|3927.62|3919.62|3927.94|3919.94|3927.3|3919.3|25
1620537820000|2021-05-09 05:23:40|3927.69|3919.69|3928.3|3920.3|3928.55|3920.55|3927.44|3919.44|24
1620537830000|2021-05-09 05:23:50|3928.43|3920.43|3928.81|3920.81|3928.94|3920.94|3928.16|3920.16|28
1620537840000|2021-05-09 05:24:00|3928.88|3920.88|3928.53|3920.53|3929.2|3921.2|3927.86|3919.86|31
1620537850000|2021-05-09 05:24:10|3928.63|3920.63|3928.34|3920.34|3928.91|3920.91|3928.34|3920.34|31
1620537860000|2021-05-09 05:24:20|3928.38|3920.38|3928.14|3920.14|3928.58|3920.58|3927.29|3919.29|26
1620537870000|2021-05-09 05:24:30|3928.05|3920.05|3927.9|3919.9|3928.74|3920.74|3927.9|3919.9|29
1620537880000|2021-05-09 05:24:40|3927.66|3919.66|3927.47|3919.47|3927.66|3919.66|3925.87|3917.87|34
1620537890000|2021-05-09 05:24:50|3927.62|3919.62|3927.05|3919.05|3927.76|3919.76|3926.85|3918.85|33
1620537900000|2021-05-09 05:25:00|3927.1|3919.1|3926.46|3918.46|3927.11|3919.11|3926.36|3918.36|29
1620537910000|2021-05-09 05:25:10|3926.56|3918.56|3928.82|3920.82|3928.82|3920.82|3926.5|3918.5|26
1620537920000|2021-05-09 05:25:20|3928.73|3920.73|3928.94|3920.94|3929.14|3921.14|3928.56|3920.56|31
1620537930000|2021-05-09 05:25:30|3928.84|3920.84|3928.97|3920.97|3929.22|3921.22|3928.33|3920.33|33
1620537940000|2021-05-09 05:25:40|3928.77|3920.77|3930.52|3922.52|3930.52|3922.52|3928.77|3920.77|32
1620537950000|2021-05-09 05:25:50|3930.67|3922.67|3931.42|3923.42|3931.51|3923.51|3930.67|3922.67|27
1620537960000|2021-05-09 05:26:00|3931.63|3923.63|3933.77|3925.77|3933.92|3925.92|3931.63|3923.63|32
1620537970000|2021-05-09 05:26:10|3933.83|3925.83|3934.65|3926.65|3934.66|3926.66|3933.44|3925.44|26
1620537980000|2021-05-09 05:26:20|3934.64|3926.64|3933.28|3925.28|3934.64|3926.64|3933.28|3925.28|33
1620537990000|2021-05-09 05:26:30|3933.33|3925.33|3935.63|3927.63|3935.72|3927.72|3933.19|3925.19|27
1620538000000|2021-05-09 05:26:40|3935.61|3927.61|3936.44|3928.44|3937.37|3929.37|3934.73|3926.73|35
1620538010000|2021-05-09 05:26:50|3937.12|3929.12|3940.38|3932.38|3940.4|3932.4|3936.6|3928.6|24
1620538020000|2021-05-09 05:27:00|3940.34|3932.34|3938.25|3930.25|3941.68|3933.68|3938.25|3930.25|37
1620538030000|2021-05-09 05:27:10|3938.24|3930.24|3941.5|3933.5|3942.29|3934.29|3938.18|3930.18|37
1620538040000|2021-05-09 05:27:20|3941.52|3933.52|3941.55|3933.55|3943.21|3935.21|3941.52|3933.52|36
1620538050000|2021-05-09 05:27:30|3941.21|3933.21|3941.38|3933.38|3941.72|3933.72|3940.66|3932.66|31
1620538060000|2021-05-09 05:27:40|3941.37|3933.37|3940.04|3932.04|3941.38|3933.38|3939.09|3931.09|35
1620538070000|2021-05-09 05:27:50|3939.97|3931.97|3939.16|3931.16|3940.9|3932.9|3939.16|3931.16|34
1620538080000|2021-05-09 05:28:00|3939.13|3931.13|3941.61|3933.61|3941.61|3933.61|3938.87|3930.87|35
1620538090000|2021-05-09 05:28:10|3941.81|3933.81|3938.8|3930.8|3941.94|3933.94|3938.75|3930.75|34
1620538100000|2021-05-09 05:28:20|3938.67|3930.67|3939.84|3931.84|3941.02|3933.02|3938.67|3930.67|34
1620538110000|2021-05-09 05:28:30|3939.75|3931.75|3939.92|3931.92|3939.94|3931.94|3938.32|3930.32|37
1620538120000|2021-05-09 05:28:40|3939.81|3931.81|3940.58|3932.58|3940.67|3932.67|3939.81|3931.81|35
1620538130000|2021-05-09 05:28:50|3940.48|3932.48|3934.91|3926.91|3940.48|3932.48|3933.75|3925.75|35
1620538140000|2021-05-09 05:29:00|3934.94|3926.94|3936.7|3928.7|3936.91|3928.91|3934.67|3926.67|30
1620538150000|2021-05-09 05:29:10|3936.84|3928.84|3938.5|3930.5|3939.58|3931.58|3936.84|3928.84|39
1620538160000|2021-05-09 05:29:20|3938.41|3930.41|3938.25|3930.25|3939.89|3931.89|3937.89|3929.89|36
1620538170000|2021-05-09 05:29:30|3938.2|3930.2|3939.23|3931.23|3939.29|3931.29|3937.98|3929.98|27
1620538180000|2021-05-09 05:29:40|3939.27|3931.27|3939.25|3931.25|3939.44|3931.44|3938.57|3930.57|30
1620538190000|2021-05-09 05:29:50|3939.24|3931.24|3939.63|3931.63|3940.2|3932.2|3939.23|3931.23|30
1620538200000|2021-05-09 05:30:00|3939.66|3931.66|3940.72|3932.72|3940.72|3932.72|3939.53|3931.53|25
1620538210000|2021-05-09 05:30:10|3940.82|3932.82|3940.89|3932.89|3941.49|3933.49|3940.82|3932.82|27
1620538220000|2021-05-09 05:30:20|3940.91|3932.91|3940.56|3932.56|3940.91|3932.91|3940.28|3932.28|21
1620538230000|2021-05-09 05:30:30|3940.52|3932.52|3939.95|3931.95|3940.52|3932.52|3939.35|3931.35|33
1620538240000|2021-05-09 05:30:40|3939.96|3931.96|3937|3929|3940.01|3932.01|3936.32|3928.32|32
1620538250000|2021-05-09 05:30:50|3936.99|3928.99|3935.11|3927.11|3937.24|3929.24|3934.42|3926.42|30
1620538260000|2021-05-09 05:31:00|3935.24|3927.24|3930.96|3922.96|3935.67|3927.67|3930.83|3922.83|36
1620538270000|2021-05-09 05:31:10|3930.95|3922.95|3931.86|3923.86|3932.63|3924.63|3930.83|3922.83|38
1620538280000|2021-05-09 05:31:20|3931.88|3923.88|3932.48|3924.48|3932.6|3924.6|3931.05|3923.05|39
1620538290000|2021-05-09 05:31:30|3932.45|3924.45|3931.03|3923.03|3932.45|3924.45|3930.97|3922.97|34
1620538300000|2021-05-09 05:31:40|3931.18|3923.18|3933.86|3925.86|3934.01|3926.01|3931.18|3923.18|32
1620538310000|2021-05-09 05:31:50|3933.87|3925.87|3933.99|3925.99|3934.48|3926.48|3933.46|3925.46|34
1620538320000|2021-05-09 05:32:00|3933.82|3925.82|3934.24|3926.24|3934.24|3926.24|3931.98|3923.98|38
1620538330000|2021-05-09 05:32:10|3934.22|3926.22|3940.08|3932.08|3940.08|3932.08|3934.22|3926.22|37
1620538340000|2021-05-09 05:32:20|3940.15|3932.15|3939.99|3931.99|3941|3933|3937.43|3929.43|39
1620538350000|2021-05-09 05:32:30|3940.01|3932.01|3939.78|3931.78|3940.55|3932.55|3937.74|3929.74|37
1620538360000|2021-05-09 05:32:40|3939.83|3931.83|3939.42|3931.42|3940.08|3932.08|3939.08|3931.08|31
1620538370000|2021-05-09 05:32:50|3939.41|3931.41|3939.18|3931.18|3940|3932|3938.86|3930.86|39
1620538380000|2021-05-09 05:33:00|3939.24|3931.24|3935.46|3927.46|3939.25|3931.25|3935.16|3927.16|38
1620538390000|2021-05-09 05:33:10|3935.64|3927.64|3935.92|3927.92|3936.33|3928.33|3934.97|3926.97|35
1620538400000|2021-05-09 05:33:20|3935.79|3927.79|3933.94|3925.94|3935.81|3927.81|3933.62|3925.62|33
1620538410000|2021-05-09 05:33:30|3934.39|3926.39|3932.84|3924.84|3934.41|3926.41|3932.76|3924.76|32
1620538420000|2021-05-09 05:33:40|3932.82|3924.82|3933.21|3925.21|3934.22|3926.22|3932.77|3924.77|33
1620538430000|2021-05-09 05:33:50|3933.23|3925.23|3933.51|3925.51|3933.51|3925.51|3932.54|3924.54|33
1620538440000|2021-05-09 05:34:00|3933.45|3925.45|3931.25|3923.25|3933.65|3925.65|3931.25|3923.25|30
1620538450000|2021-05-09 05:34:10|3931.12|3923.12|3928.98|3920.98|3931.12|3923.12|3927.75|3919.75|37
1620538460000|2021-05-09 05:34:20|3928.97|3920.97|3929.23|3921.23|3930.11|3922.11|3928.97|3920.97|37
1620538470000|2021-05-09 05:34:30|3929.31|3921.31|3929.47|3921.47|3929.75|3921.75|3929.3|3921.3|28
1620538480000|2021-05-09 05:34:40|3929.48|3921.48|3929.09|3921.09|3930.26|3922.26|3928.79|3920.79|32
1620538490000|2021-05-09 05:34:50|3929.28|3921.28|3927.77|3919.77|3929.3|3921.3|3927.77|3919.77|34
1620538500000|2021-05-09 05:35:00|3927.8|3919.8|3926.91|3918.91|3927.87|3919.87|3926.91|3918.91|37
1620538510000|2021-05-09 05:35:10|3926.96|3918.96|3927.25|3919.25|3927.48|3919.48|3926.84|3918.84|29
1620538520000|2021-05-09 05:35:20|3927.48|3919.48|3931.77|3923.77|3931.77|3923.77|3927.48|3919.48|38
1620538530000|2021-05-09 05:35:30|3931.91|3923.91|3935.32|3927.32|3935.71|3927.71|3931.83|3923.83|40
1620538540000|2021-05-09 05:35:40|3935.2|3927.2|3932.37|3924.37|3935.91|3927.91|3932.37|3924.37|38
1620538550000|2021-05-09 05:35:50|3932.38|3924.38|3930.75|3922.75|3932.45|3924.45|3930.34|3922.34|37
1620538560000|2021-05-09 05:36:00|3930.72|3922.72|3933.11|3925.11|3933.27|3925.27|3930.72|3922.72|34
1620538570000|2021-05-09 05:36:10|3933.06|3925.06|3932.8|3924.8|3933.53|3925.53|3932.66|3924.66|35
1620538580000|2021-05-09 05:36:20|3932.77|3924.77|3930.39|3922.39|3933.32|3925.32|3930.39|3922.39|34
1620538590000|2021-05-09 05:36:30|3930.37|3922.37|3930.24|3922.24|3931.07|3923.07|3929.81|3921.81|32
1620538600000|2021-05-09 05:36:40|3930.13|3922.13|3930.13|3922.13|3930.17|3922.17|3929.76|3921.76|38
1620538610000|2021-05-09 05:36:50|3930.14|3922.14|3930.35|3922.35|3930.62|3922.62|3929.76|3921.76|37
1620538620000|2021-05-09 05:37:00|3930.42|3922.42|3929.99|3921.99|3930.5|3922.5|3929.86|3921.86|32
1620538630000|2021-05-09 05:37:10|3930.02|3922.02|3932.85|3924.85|3933.12|3925.12|3930.02|3922.02|26
1620538640000|2021-05-09 05:37:20|3932.8|3924.8|3932.82|3924.82|3933.05|3925.05|3932.75|3924.75|23
1620538650000|2021-05-09 05:37:30|3932.81|3924.81|3932.86|3924.86|3933.04|3925.04|3931.69|3923.69|32
1620538660000|2021-05-09 05:37:40|3932.87|3924.87|3932.89|3924.89|3933.33|3925.33|3932.13|3924.13|30
1620538670000|2021-05-09 05:37:50|3932.96|3924.96|3932.85|3924.85|3933.69|3925.69|3932.85|3924.85|30
1620538680000|2021-05-09 05:38:00|3932.97|3924.97|3932.57|3924.57|3933.52|3925.52|3932.44|3924.44|28
1620538690000|2021-05-09 05:38:10|3932.72|3924.72|3931.29|3923.29|3932.83|3924.83|3931.19|3923.19|30
1620538700000|2021-05-09 05:38:20|3931.27|3923.27|3932.4|3924.4|3933.29|3925.29|3931.27|3923.27|32
1620538710000|2021-05-09 05:38:30|3932.13|3924.13|3933.58|3925.58|3934.03|3926.03|3932.13|3924.13|29
1620538720000|2021-05-09 05:38:40|3933.6|3925.6|3931.76|3923.76|3933.6|3925.6|3931.3|3923.3|39
1620538730000|2021-05-09 05:38:50|3931.77|3923.77|3934.12|3926.12|3934.35|3926.35|3931.52|3923.52|30
1620538740000|2021-05-09 05:39:00|3934.47|3926.47|3931.24|3923.24|3934.97|3926.97|3931.24|3923.24|36
1620538750000|2021-05-09 05:39:10|3931.28|3923.28|3931.35|3923.35|3931.76|3923.76|3930.54|3922.54|34
1620538760000|2021-05-09 05:39:20|3931.53|3923.53|3934.18|3926.18|3934.84|3926.84|3931.53|3923.53|40
1620538770000|2021-05-09 05:39:30|3934.19|3926.19|3934.51|3926.51|3934.69|3926.69|3932.43|3924.43|38
1620538780000|2021-05-09 05:39:40|3934.26|3926.26|3934.24|3926.24|3934.39|3926.39|3932.79|3924.79|36
1620538790000|2021-05-09 05:39:50|3934.09|3926.09|3934.61|3926.61|3935.17|3927.17|3934.09|3926.09|36
1620538800000|2021-05-09 05:40:00|3934.6|3926.6|3934.77|3926.77|3935.1|3927.1|3934.49|3926.49|33
1620538810000|2021-05-09 05:40:10|3934.72|3926.72|3934.89|3926.89|3935.26|3927.26|3934.58|3926.58|28
1620538820000|2021-05-09 05:40:20|3934.99|3926.99|3939.04|3931.04|3939.04|3931.04|3934.75|3926.75|35
1620538830000|2021-05-09 05:40:30|3939.41|3931.41|3937.14|3929.14|3940.11|3932.11|3937.14|3929.14|36
1620538840000|2021-05-09 05:40:40|3937.17|3929.17|3939.17|3931.17|3939.17|3931.17|3936.41|3928.41|35
1620538850000|2021-05-09 05:40:50|3938.98|3930.98|3939.12|3931.12|3939.73|3931.73|3938.82|3930.82|34
1620538860000|2021-05-09 05:41:00|3939.16|3931.16|3939|3931|3939.54|3931.54|3938.88|3930.88|36
1620538870000|2021-05-09 05:41:10|3938.94|3930.94|3936.84|3928.84|3939.31|3931.31|3936.77|3928.77|36
1620538880000|2021-05-09 05:41:20|3936.83|3928.83|3935.91|3927.91|3937.58|3929.58|3935.8|3927.8|36
1620538890000|2021-05-09 05:41:30|3935.92|3927.92|3937.4|3929.4|3938.47|3930.47|3935.87|3927.87|35
1620538900000|2021-05-09 05:41:40|3937.43|3929.43|3936.4|3928.4|3937.43|3929.43|3936.4|3928.4|30
1620538910000|2021-05-09 05:41:50|3936.01|3928.01|3936.45|3928.45|3936.83|3928.83|3935.95|3927.95|33
1620538920000|2021-05-09 05:42:00|3936.4|3928.4|3933.86|3925.86|3936.55|3928.55|3933.86|3925.86|34
1620538930000|2021-05-09 05:42:10|3933.39|3925.39|3933.93|3925.93|3934.78|3926.78|3933.13|3925.13|37
1620538940000|2021-05-09 05:42:20|3933.97|3925.97|3933.82|3925.82|3934.8|3926.8|3933.68|3925.68|34
1620538950000|2021-05-09 05:42:30|3933.48|3925.48|3933.42|3925.42|3933.73|3925.73|3933.26|3925.26|30
1620538960000|2021-05-09 05:42:40|3933.43|3925.43|3932.83|3924.83|3934.23|3926.23|3932.39|3924.39|36
1620538970000|2021-05-09 05:42:50|3932.82|3924.82|3933.04|3925.04|3933.36|3925.36|3932.5|3924.5|32
1620538980000|2021-05-09 05:43:00|3933.41|3925.41|3935.14|3927.14|3935.3|3927.3|3933.41|3925.41|37
1620538990000|2021-05-09 05:43:10|3935.05|3927.05|3939.01|3931.01|3939.16|3931.16|3935.05|3927.05|38
1620539000000|2021-05-09 05:43:20|3939.04|3931.04|3940.25|3932.25|3940.31|3932.31|3938.83|3930.83|34
1620539010000|2021-05-09 05:43:30|3940.36|3932.36|3939.44|3931.44|3940.36|3932.36|3938.77|3930.77|35
1620539020000|2021-05-09 05:43:40|3939.55|3931.55|3939.29|3931.29|3940.08|3932.08|3939.15|3931.15|34
1620539030000|2021-05-09 05:43:50|3939.13|3931.13|3939.36|3931.36|3939.97|3931.97|3939.13|3931.13|37
1620539040000|2021-05-09 05:44:00|3939.38|3931.38|3938.41|3930.41|3939.54|3931.54|3938.41|3930.41|29
1620539050000|2021-05-09 05:44:10|3938.39|3930.39|3939.3|3931.3|3939.77|3931.77|3938.32|3930.32|31
1620539060000|2021-05-09 05:44:20|3939.31|3931.31|3938.21|3930.21|3939.74|3931.74|3938.15|3930.15|35
1620539070000|2021-05-09 05:44:30|3938.18|3930.18|3938.29|3930.29|3938.4|3930.4|3938.12|3930.12|31
1620539080000|2021-05-09 05:44:40|3938.34|3930.34|3938.35|3930.35|3938.35|3930.35|3937.76|3929.76|34
1620539090000|2021-05-09 05:44:50|3938.29|3930.29|3938.33|3930.33|3938.43|3930.43|3938.08|3930.08|26
1620539100000|2021-05-09 05:45:00|3938.39|3930.39|3936.48|3928.48|3938.44|3930.44|3936.48|3928.48|32
1620539110000|2021-05-09 05:45:10|3936.59|3928.59|3936.64|3928.64|3937.23|3929.23|3936.58|3928.58|34
1620539120000|2021-05-09 05:45:20|3936.61|3928.61|3932.76|3924.76|3936.64|3928.64|3932.74|3924.74|33
1620539130000|2021-05-09 05:45:30|3932.72|3924.72|3934.68|3926.68|3935.18|3927.18|3932.72|3924.72|36
1620539140000|2021-05-09 05:45:40|3934.71|3926.71|3933.91|3925.91|3935.13|3927.13|3933.91|3925.91|38
1620539150000|2021-05-09 05:45:50|3933.74|3925.74|3932.83|3924.83|3933.74|3925.74|3932.64|3924.64|36
1620539160000|2021-05-09 05:46:00|3932.86|3924.86|3931.85|3923.85|3933.04|3925.04|3931.73|3923.73|32
1620539170000|2021-05-09 05:46:10|3931.84|3923.84|3931.61|3923.61|3931.84|3923.84|3931.36|3923.36|29
1620539180000|2021-05-09 05:46:20|3931.57|3923.57|3931.65|3923.65|3931.75|3923.75|3931.4|3923.4|26
1620539190000|2021-05-09 05:46:30|3931.67|3923.67|3930.09|3922.09|3931.82|3923.82|3930.09|3922.09|35
1620539200000|2021-05-09 05:46:40|3930.08|3922.08|3929.73|3921.73|3930.58|3922.58|3929.71|3921.71|27
1620539210000|2021-05-09 05:46:50|3929.75|3921.75|3930.09|3922.09|3930.12|3922.12|3929.64|3921.64|32
1620539220000|2021-05-09 05:47:00|3930.1|3922.1|3929.99|3921.99|3930.3|3922.3|3929.9|3921.9|31
1620539230000|2021-05-09 05:47:10|3929.98|3921.98|3932.39|3924.39|3932.39|3924.39|3929.97|3921.97|28
1620539240000|2021-05-09 05:47:20|3932.23|3924.23|3933.16|3925.16|3933.72|3925.72|3932.18|3924.18|27
1620539250000|2021-05-09 05:47:30|3933.17|3925.17|3932.86|3924.86|3933.77|3925.77|3932.86|3924.86|31
1620539260000|2021-05-09 05:47:40|3932.72|3924.72|3933.98|3925.98|3933.98|3925.98|3932.72|3924.72|24
1620539270000|2021-05-09 05:47:50|3934.02|3926.02|3936.43|3928.43|3937.01|3929.01|3934.02|3926.02|33
1620539280000|2021-05-09 05:48:00|3936.52|3928.52|3936.45|3928.45|3936.78|3928.78|3936.35|3928.35|33
1620539290000|2021-05-09 05:48:10|3936.52|3928.52|3935.75|3927.75|3936.73|3928.73|3934.95|3926.95|20
1620539300000|2021-05-09 05:48:20|3935.92|3927.92|3935.62|3927.62|3936.24|3928.24|3935.62|3927.62|32
1620539310000|2021-05-09 05:48:30|3935.61|3927.61|3934.39|3926.39|3935.67|3927.67|3934.24|3926.24|32
1620539320000|2021-05-09 05:48:40|3934.4|3926.4|3934.37|3926.37|3934.46|3926.46|3934.36|3926.36|24
1620539330000|2021-05-09 05:48:50|3934.36|3926.36|3933.38|3925.38|3934.36|3926.36|3932.9|3924.9|30
1620539340000|2021-05-09 05:49:00|3933.4|3925.4|3933.58|3925.58|3933.68|3925.68|3932.95|3924.95|37
1620539350000|2021-05-09 05:49:10|3932.93|3924.93|3933.23|3925.23|3933.64|3925.64|3932.93|3924.93|20
1620539360000|2021-05-09 05:49:20|3933.26|3925.26|3933.52|3925.52|3934.08|3926.08|3932.85|3924.85|33
1620539370000|2021-05-09 05:49:30|3933.66|3925.66|3932.61|3924.61|3933.72|3925.72|3932.45|3924.45|27
1620539380000|2021-05-09 05:49:40|3932.62|3924.62|3933|3925|3933.57|3925.57|3932.62|3924.62|22
1620539390000|2021-05-09 05:49:50|3933.04|3925.04|3932.96|3924.96|3933.26|3925.26|3932.86|3924.86|27
1620539400000|2021-05-09 05:50:00|3933.02|3925.02|3932.88|3924.88|3933.13|3925.13|3932.88|3924.88|11
1620539410000|2021-05-09 05:50:10|3932.89|3924.89|3931.53|3923.53|3932.91|3924.91|3931.22|3923.22|21
1620539420000|2021-05-09 05:50:20|3931.55|3923.55|3930.93|3922.93|3931.63|3923.63|3930.93|3922.93|30
1620539430000|2021-05-09 05:50:30|3930.79|3922.79|3930.36|3922.36|3931.15|3923.15|3930.28|3922.28|32
1620539440000|2021-05-09 05:50:40|3930.27|3922.27|3930.38|3922.38|3930.56|3922.56|3930.27|3922.27|32
1620539450000|2021-05-09 05:50:50|3930.4|3922.4|3929.68|3921.68|3930.46|3922.46|3929.47|3921.47|27
1620539460000|2021-05-09 05:51:00|3929.69|3921.69|3929.69|3921.69|3929.75|3921.75|3929.4|3921.4|24
1620539470000|2021-05-09 05:51:10|3929.82|3921.82|3930.25|3922.25|3930.25|3922.25|3929.7|3921.7|30
1620539480000|2021-05-09 05:51:20|3930.2|3922.2|3930.25|3922.25|3930.41|3922.41|3930.08|3922.08|34
1620539490000|2021-05-09 05:51:30|3930.26|3922.26|3930.33|3922.33|3930.37|3922.37|3930.23|3922.23|32
1620539500000|2021-05-09 05:51:40|3930.34|3922.34|3929.83|3921.83|3930.34|3922.34|3929.71|3921.71|22
1620539510000|2021-05-09 05:51:50|3929.82|3921.82|3930.83|3922.83|3930.83|3922.83|3929.8|3921.8|34
1620539520000|2021-05-09 05:52:00|3930.9|3922.9|3929.75|3921.75|3931.62|3923.62|3929.75|3921.75|33
1620539530000|2021-05-09 05:52:10|3929.65|3921.65|3927.77|3919.77|3929.67|3921.67|3927.77|3919.77|29
1620539540000|2021-05-09 05:52:20|3927.04|3919.04|3925.99|3917.99|3927.04|3919.04|3925.66|3917.66|37
1620539550000|2021-05-09 05:52:30|3926|3918|3927.01|3919.01|3927.77|3919.77|3925.98|3917.98|36
1620539560000|2021-05-09 05:52:40|3926.81|3918.81|3926.7|3918.7|3926.84|3918.84|3926.48|3918.48|27
1620539570000|2021-05-09 05:52:50|3926.91|3918.91|3924.9|3916.9|3926.91|3918.91|3924.84|3916.84|31
1620539580000|2021-05-09 05:53:00|3925.02|3917.02|3924.88|3916.88|3925.12|3917.12|3924.75|3916.75|38
1620539590000|2021-05-09 05:53:10|3924.86|3916.86|3928.87|3920.87|3929.01|3921.01|3924.74|3916.74|37
1620539600000|2021-05-09 05:53:20|3928.91|3920.91|3929.87|3921.87|3929.87|3921.87|3928.11|3920.11|37
1620539610000|2021-05-09 05:53:30|3929.89|3921.89|3928.58|3920.58|3930.02|3922.02|3928.2|3920.2|29
1620539620000|2021-05-09 05:53:40|3928.41|3920.41|3928.95|3920.95|3929.17|3921.17|3928.41|3920.41|35
1620539630000|2021-05-09 05:53:50|3928.97|3920.97|3931.89|3923.89|3932.15|3924.15|3928.9|3920.9|39
1620539640000|2021-05-09 05:54:00|3931.71|3923.71|3932.27|3924.27|3932.31|3924.31|3931.53|3923.53|34
1620539650000|2021-05-09 05:54:10|3932.28|3924.28|3932.95|3924.95|3933.22|3925.22|3932.09|3924.09|34
1620539660000|2021-05-09 05:54:20|3933.03|3925.03|3933.86|3925.86|3933.86|3925.86|3931.97|3923.97|36
1620539670000|2021-05-09 05:54:30|3933.89|3925.89|3932.69|3924.69|3934.02|3926.02|3932.41|3924.41|32
1620539680000|2021-05-09 05:54:40|3932.7|3924.7|3931.35|3923.35|3932.7|3924.7|3931.35|3923.35|17
1620539690000|2021-05-09 05:54:50|3931.28|3923.28|3932.62|3924.62|3932.8|3924.8|3930.34|3922.34|33
1620539700000|2021-05-09 05:55:00|3932.36|3924.36|3931.94|3923.94|3932.39|3924.39|3931.94|3923.94|28
1620539710000|2021-05-09 05:55:10|3931.77|3923.77|3932.58|3924.58|3932.59|3924.59|3931.17|3923.17|31
1620539720000|2021-05-09 05:55:20|3932.52|3924.52|3931.03|3923.03|3932.59|3924.59|3930.85|3922.85|33
1620539730000|2021-05-09 05:55:30|3931.19|3923.19|3930.86|3922.86|3931.36|3923.36|3930.82|3922.82|36
1620539740000|2021-05-09 05:55:40|3930.87|3922.87|3928.27|3920.27|3930.89|3922.89|3928.19|3920.19|27
1620539750000|2021-05-09 05:55:50|3928.3|3920.3|3925.97|3917.97|3928.45|3920.45|3925.84|3917.84|37
1620539760000|2021-05-09 05:56:00|3926.08|3918.08|3927.05|3919.05|3927.75|3919.75|3925.9|3917.9|38
1620539770000|2021-05-09 05:56:10|3927.07|3919.07|3926.55|3918.55|3927.28|3919.28|3926.45|3918.45|28
1620539780000|2021-05-09 05:56:20|3926.51|3918.51|3926.85|3918.85|3926.91|3918.91|3926.47|3918.47|27
1620539790000|2021-05-09 05:56:30|3926.89|3918.89|3926.78|3918.78|3926.89|3918.89|3926.4|3918.4|31
1620539800000|2021-05-09 05:56:40|3926.69|3918.69|3928.94|3920.94|3929.37|3921.37|3926.65|3918.65|35
1620539810000|2021-05-09 05:56:50|3928.58|3920.58|3927.78|3919.78|3928.58|3920.58|3927.44|3919.44|31
1620539820000|2021-05-09 05:57:00|3927.71|3919.71|3928.37|3920.37|3929.18|3921.18|3927.64|3919.64|28
1620539830000|2021-05-09 05:57:10|3928.36|3920.36|3929.89|3921.89|3929.91|3921.91|3928.36|3920.36|32
1620539840000|2021-05-09 05:57:20|3929.78|3921.78|3929.98|3921.98|3930.24|3922.24|3929.65|3921.65|30
1620539850000|2021-05-09 05:57:30|3930.04|3922.04|3930.05|3922.05|3930.15|3922.15|3930.01|3922.01|14
1620539860000|2021-05-09 05:57:40|3930.04|3922.04|3930.12|3922.12|3930.14|3922.14|3930.04|3922.04|15
1620539870000|2021-05-09 05:57:50|3929.97|3921.97|3930.55|3922.55|3930.55|3922.55|3929.93|3921.93|21
1620539880000|2021-05-09 05:58:00|3930.53|3922.53|3930.51|3922.51|3931.01|3923.01|3930.51|3922.51|22
1620539890000|2021-05-09 05:58:10|3930.49|3922.49|3930|3922|3930.53|3922.53|3930|3922|27
1620539900000|2021-05-09 05:58:20|3929.97|3921.97|3928.65|3920.65|3930.05|3922.05|3928.65|3920.65|26
1620539910000|2021-05-09 05:58:30|3928.63|3920.63|3926.83|3918.83|3928.63|3920.63|3926.81|3918.81|25
1620539920000|2021-05-09 05:58:40|3926.77|3918.77|3927.91|3919.91|3927.91|3919.91|3926.69|3918.69|28
1620539930000|2021-05-09 05:58:50|3927.96|3919.96|3927.28|3919.28|3928.23|3920.23|3927.28|3919.28|27
1620539940000|2021-05-09 05:59:00|3927.33|3919.33|3927.91|3919.91|3928.5|3920.5|3927.21|3919.21|31
1620539950000|2021-05-09 05:59:10|3927.92|3919.92|3927.43|3919.43|3928.14|3920.14|3927.23|3919.23|32
1620539960000|2021-05-09 05:59:20|3927.46|3919.46|3928.4|3920.4|3928.4|3920.4|3927.44|3919.44|26
1620539970000|2021-05-09 05:59:30|3928.38|3920.38|3924.76|3916.76|3928.39|3920.39|3924.12|3916.12|37
1620539980000|2021-05-09 05:59:40|3924.65|3916.65|3925.1|3917.1|3926.17|3918.17|3924.64|3916.64|31
1620539990000|2021-05-09 05:59:50|3925.2|3917.2|3925.31|3917.31|3925.5|3917.5|3924.82|3916.82|29
1620540000000|2021-05-09 06:00:00|3925.3|3917.3|3924.09|3916.09|3925.3|3917.3|3924.06|3916.06|36
1620540010000|2021-05-09 06:00:10|3924.08|3916.08|3924.48|3916.48|3924.74|3916.74|3923.92|3915.92|26
1620540020000|2021-05-09 06:00:20|3924.37|3916.37|3923.17|3915.17|3924.37|3916.37|3922.46|3914.46|39
1620540030000|2021-05-09 06:00:30|3923.45|3915.45|3922.87|3914.87|3923.54|3915.54|3922.87|3914.87|39
1620540040000|2021-05-09 06:00:40|3922.85|3914.85|3923.49|3915.49|3924.06|3916.06|3922.81|3914.81|27
1620540050000|2021-05-09 06:00:50|3923.45|3915.45|3923.87|3915.87|3924.11|3916.11|3923.01|3915.01|32
1620540060000|2021-05-09 06:01:00|3923.95|3915.95|3924.9|3916.9|3925.22|3917.22|3923.89|3915.89|35
1620540070000|2021-05-09 06:01:10|3924.95|3916.95|3925.68|3917.68|3926.5|3918.5|3924.95|3916.95|36
1620540080000|2021-05-09 06:01:20|3924.99|3916.99|3922.85|3914.85|3924.99|3916.99|3922.82|3914.82|37
1620540090000|2021-05-09 06:01:30|3922.89|3914.89|3923.1|3915.1|3924.37|3916.37|3922.75|3914.75|34
1620540100000|2021-05-09 06:01:40|3923.32|3915.32|3922.79|3914.79|3923.62|3915.62|3922.44|3914.44|33
1620540110000|2021-05-09 06:01:50|3922.49|3914.49|3923.08|3915.08|3924.21|3916.21|3922.48|3914.48|34
1620540120000|2021-05-09 06:02:00|3923.2|3915.2|3921.6|3913.6|3923.41|3915.41|3921.17|3913.17|34
1620540130000|2021-05-09 06:02:10|3921.5|3913.5|3920.26|3912.26|3921.61|3913.61|3920.26|3912.26|30
1620540140000|2021-05-09 06:02:20|3920.46|3912.46|3921.86|3913.86|3921.86|3913.86|3920.46|3912.46|32
1620540150000|2021-05-09 06:02:30|3921.85|3913.85|3922.02|3914.02|3922.22|3914.22|3921.67|3913.67|30
1620540160000|2021-05-09 06:02:40|3921.99|3913.99|3922.11|3914.11|3922.26|3914.26|3921.99|3913.99|15
1620540170000|2021-05-09 06:02:50|3922|3914|3921.68|3913.68|3922.53|3914.53|3921.68|3913.68|34
1620540180000|2021-05-09 06:03:00|3921.64|3913.64|3920.84|3912.84|3921.98|3913.98|3920.84|3912.84|26
1620540190000|2021-05-09 06:03:10|3920.85|3912.85|3918.72|3910.72|3921|3913|3917.83|3909.83|36
1620540200000|2021-05-09 06:03:20|3918.74|3910.74|3918.31|3910.31|3919.13|3911.13|3918.07|3910.07|31
1620540210000|2021-05-09 06:03:30|3918.11|3910.11|3918.74|3910.74|3918.9|3910.9|3917.99|3909.99|39
1620540220000|2021-05-09 06:03:40|3918.7|3910.7|3917.88|3909.88|3918.88|3910.88|3917.43|3909.43|29
1620540230000|2021-05-09 06:03:50|3917.86|3909.86|3917.97|3909.97|3918.32|3910.32|3917.8|3909.8|27
1620540240000|2021-05-09 06:04:00|3918.08|3910.08|3919.55|3911.55|3919.74|3911.74|3918.08|3910.08|30
1620540250000|2021-05-09 06:04:10|3919.6|3911.6|3919.29|3911.29|3919.61|3911.61|3918.89|3910.89|29
1620540260000|2021-05-09 06:04:20|3919.2|3911.2|3919.19|3911.19|3919.23|3911.23|3919.05|3911.05|25
1620540270000|2021-05-09 06:04:30|3919.17|3911.17|3918.69|3910.69|3919.33|3911.33|3918.66|3910.66|31
1620540280000|2021-05-09 06:04:40|3918.42|3910.42|3918.82|3910.82|3918.82|3910.82|3918.04|3910.04|33
1620540290000|2021-05-09 06:04:50|3918.7|3910.7|3917.78|3909.78|3918.86|3910.86|3917.59|3909.59|32
1620540300000|2021-05-09 06:05:00|3917.72|3909.72|3916.01|3908.01|3917.72|3909.72|3915.98|3907.98|24
1620540310000|2021-05-09 06:05:10|3916.06|3908.06|3916.22|3908.22|3916.5|3908.5|3915.85|3907.85|36
1620540320000|2021-05-09 06:05:20|3916.36|3908.36|3915.92|3907.92|3916.36|3908.36|3915.63|3907.63|37
1620540330000|2021-05-09 06:05:30|3915.89|3907.89|3914.44|3906.44|3915.89|3907.89|3914.44|3906.44|27
1620540340000|2021-05-09 06:05:40|3914.37|3906.37|3912.24|3904.24|3914.39|3906.39|3912.23|3904.23|27
1620540350000|2021-05-09 06:05:50|3912.29|3904.29|3912.92|3904.92|3913.13|3905.13|3911.11|3903.11|36
1620540360000|2021-05-09 06:06:00|3912.71|3904.71|3911.8|3903.8|3912.71|3904.71|3911.56|3903.56|34
1620540370000|2021-05-09 06:06:10|3911.81|3903.81|3912.6|3904.6|3912.6|3904.6|3911.79|3903.79|30
1620540380000|2021-05-09 06:06:20|3912.62|3904.62|3913.93|3905.93|3914.02|3906.02|3912.62|3904.62|29
1620540390000|2021-05-09 06:06:30|3914.08|3906.08|3914.03|3906.03|3914.13|3906.13|3913.96|3905.96|29
1620540400000|2021-05-09 06:06:40|3913.98|3905.98|3915.21|3907.21|3915.28|3907.28|3913.94|3905.94|24
1620540410000|2021-05-09 06:06:50|3915.18|3907.18|3914.85|3906.85|3915.31|3907.31|3914.21|3906.21|28
1620540420000|2021-05-09 06:07:00|3914.98|3906.98|3919.67|3911.67|3919.67|3911.67|3914.98|3906.98|29
1620540430000|2021-05-09 06:07:10|3919.6|3911.6|3922.67|3914.67|3922.67|3914.67|3919.6|3911.6|17
1620540440000|2021-05-09 06:07:20|3923.03|3915.03|3924.92|3916.92|3924.92|3916.92|3922.81|3914.81|33
1620540450000|2021-05-09 06:07:30|3925.01|3917.01|3924.98|3916.98|3925.52|3917.52|3924.54|3916.54|26
1620540460000|2021-05-09 06:07:40|3924.87|3916.87|3924.56|3916.56|3924.97|3916.97|3923.34|3915.34|30
1620540470000|2021-05-09 06:07:50|3924.36|3916.36|3925.74|3917.74|3925.88|3917.88|3924.32|3916.32|26
1620540480000|2021-05-09 06:08:00|3925.86|3917.86|3926.06|3918.06|3926.06|3918.06|3925.68|3917.68|11
1620540490000|2021-05-09 06:08:10|3926.11|3918.11|3926.09|3918.09|3926.43|3918.43|3925.83|3917.83|20
1620540500000|2021-05-09 06:08:20|3926.29|3918.29|3926.41|3918.41|3926.89|3918.89|3925.99|3917.99|34
1620540510000|2021-05-09 06:08:30|3926.37|3918.37|3926.46|3918.46|3926.69|3918.69|3926.36|3918.36|33
1620540520000|2021-05-09 06:08:40|3926.51|3918.51|3927.39|3919.39|3927.39|3919.39|3926.51|3918.51|27
1620540530000|2021-05-09 06:08:50|3927.34|3919.34|3926.95|3918.95|3927.7|3919.7|3926.72|3918.72|32
1620540540000|2021-05-09 06:09:00|3927.05|3919.05|3929.05|3921.05|3929.21|3921.21|3926.96|3918.96|21
1620540550000|2021-05-09 06:09:10|3929.11|3921.11|3929.79|3921.79|3929.87|3921.87|3928.77|3920.77|32
1620540560000|2021-05-09 06:09:20|3929.85|3921.85|3931.93|3923.93|3931.97|3923.97|3929.38|3921.38|38
1620540570000|2021-05-09 06:09:30|3931.87|3923.87|3932.25|3924.25|3933.09|3925.09|3931.17|3923.17|28
1620540580000|2021-05-09 06:09:40|3932.1|3924.1|3932.29|3924.29|3932.84|3924.84|3931.93|3923.93|29
1620540590000|2021-05-09 06:09:50|3932.55|3924.55|3930.69|3922.69|3932.55|3924.55|3930.47|3922.47|32
1620540600000|2021-05-09 06:10:00|3930.63|3922.63|3930.01|3922.01|3930.93|3922.93|3929.91|3921.91|31
1620540610000|2021-05-09 06:10:10|3930.03|3922.03|3926.74|3918.74|3930.04|3922.04|3926.29|3918.29|31
1620540620000|2021-05-09 06:10:20|3926.72|3918.72|3928.57|3920.57|3928.57|3920.57|3926.52|3918.52|38
1620540630000|2021-05-09 06:10:30|3928.64|3920.64|3929.39|3921.39|3930.15|3922.15|3928.48|3920.48|33
1620540640000|2021-05-09 06:10:40|3929.49|3921.49|3930.24|3922.24|3930.7|3922.7|3929.2|3921.2|24
1620540650000|2021-05-09 06:10:50|3930.29|3922.29|3930.26|3922.26|3930.34|3922.34|3929.88|3921.88|32
1620540660000|2021-05-09 06:11:00|3930.19|3922.19|3930.14|3922.14|3930.37|3922.37|3930.14|3922.14|23
1620540670000|2021-05-09 06:11:10|3930.13|3922.13|3931.67|3923.67|3931.67|3923.67|3930.12|3922.12|22
1620540680000|2021-05-09 06:11:20|3931.63|3923.63|3931.76|3923.76|3932.16|3924.16|3931.5|3923.5|25
1620540690000|2021-05-09 06:11:30|3931.78|3923.78|3932.4|3924.4|3932.49|3924.49|3931.78|3923.78|25
1620540700000|2021-05-09 06:11:40|3932.45|3924.45|3932.24|3924.24|3932.54|3924.54|3932.08|3924.08|26
1620540710000|2021-05-09 06:11:50|3932.17|3924.17|3932.65|3924.65|3932.65|3924.65|3932.17|3924.17|15
1620540720000|2021-05-09 06:12:00|3932.28|3924.28|3931.77|3923.77|3932.31|3924.31|3931.49|3923.49|30
1620540730000|2021-05-09 06:12:10|3931.66|3923.66|3930.98|3922.98|3931.66|3923.66|3930.91|3922.91|17
1620540740000|2021-05-09 06:12:20|3930.99|3922.99|3930.59|3922.59|3930.99|3922.99|3930.59|3922.59|13
1620540750000|2021-05-09 06:12:30|3930.6|3922.6|3930.35|3922.35|3931.01|3923.01|3930.17|3922.17|22
1620540760000|2021-05-09 06:12:40|3930.38|3922.38|3930.09|3922.09|3930.48|3922.48|3930.09|3922.09|16
1620540770000|2021-05-09 06:12:50|3930.07|3922.07|3929.72|3921.72|3930.16|3922.16|3929.65|3921.65|24
1620540780000|2021-05-09 06:13:00|3929.7|3921.7|3929.21|3921.21|3929.71|3921.71|3929.12|3921.12|19
1620540790000|2021-05-09 06:13:10|3929.39|3921.39|3930.09|3922.09|3930.13|3922.13|3929.24|3921.24|25
1620540800000|2021-05-09 06:13:20|3930.08|3922.08|3930.09|3922.09|3930.13|3922.13|3930.01|3922.01|22
1620540810000|2021-05-09 06:13:30|3930.08|3922.08|3930.04|3922.04|3930.16|3922.16|3930|3922|21
1620540820000|2021-05-09 06:13:40|3930|3922|3929.85|3921.85|3930|3922|3929.52|3921.52|28
1620540830000|2021-05-09 06:13:50|3929.94|3921.94|3929.33|3921.33|3929.97|3921.97|3929.33|3921.33|26
1620540840000|2021-05-09 06:14:00|3929.36|3921.36|3927.31|3919.31|3929.47|3921.47|3927.27|3919.27|30
1620540850000|2021-05-09 06:14:10|3927.19|3919.19|3927.86|3919.86|3928.5|3920.5|3927.13|3919.13|33
1620540860000|2021-05-09 06:14:20|3928.13|3920.13|3927.47|3919.47|3928.16|3920.16|3927.25|3919.25|30
1620540870000|2021-05-09 06:14:30|3927.48|3919.48|3927.8|3919.8|3928.32|3920.32|3927.48|3919.48|27
1620540880000|2021-05-09 06:14:40|3927.83|3919.83|3927.72|3919.72|3928.16|3920.16|3927.63|3919.63|29
1620540890000|2021-05-09 06:14:50|3927.73|3919.73|3927.67|3919.67|3927.88|3919.88|3927.51|3919.51|32
1620540900000|2021-05-09 06:15:00|3927.66|3919.66|3927.3|3919.3|3927.66|3919.66|3927.16|3919.16|22
1620540910000|2021-05-09 06:15:10|3927.14|3919.14|3928.1|3920.1|3928.2|3920.2|3927.07|3919.07|31
1620540920000|2021-05-09 06:15:20|3928.11|3920.11|3930.27|3922.27|3930.38|3922.38|3928.11|3920.11|24
1620540930000|2021-05-09 06:15:30|3929.88|3921.88|3931.01|3923.01|3931.01|3923.01|3929.64|3921.64|36
1620540940000|2021-05-09 06:15:40|3931.68|3923.68|3929.99|3921.99|3931.68|3923.68|3929.69|3921.69|30
1620540950000|2021-05-09 06:15:50|3930.25|3922.25|3930.34|3922.34|3930.47|3922.47|3929.94|3921.94|29
1620540960000|2021-05-09 06:16:00|3930.4|3922.4|3930.58|3922.58|3930.68|3922.68|3929.84|3921.84|21
1620540970000|2021-05-09 06:16:10|3930.45|3922.45|3929.95|3921.95|3930.45|3922.45|3929.95|3921.95|16
1620540980000|2021-05-09 06:16:20|3930.19|3922.19|3927.93|3919.93|3930.3|3922.3|3927.93|3919.93|34
1620540990000|2021-05-09 06:16:30|3927.9|3919.9|3927.26|3919.26|3927.9|3919.9|3927.21|3919.21|27
1620541000000|2021-05-09 06:16:40|3927.29|3919.29|3927.27|3919.27|3927.35|3919.35|3927.21|3919.21|25
1620541010000|2021-05-09 06:16:50|3927.22|3919.22|3927.41|3919.41|3927.46|3919.46|3927.22|3919.22|20
1620541020000|2021-05-09 06:17:00|3927.37|3919.37|3927.74|3919.74|3928.18|3920.18|3927.37|3919.37|29
1620541030000|2021-05-09 06:17:10|3927.82|3919.82|3927.43|3919.43|3927.9|3919.9|3927.26|3919.26|27
1620541040000|2021-05-09 06:17:20|3927.42|3919.42|3927.47|3919.47|3927.58|3919.58|3927.34|3919.34|30
1620541050000|2021-05-09 06:17:30|3927.42|3919.42|3927.31|3919.31|3927.5|3919.5|3927.31|3919.31|25
1620541060000|2021-05-09 06:17:40|3927.32|3919.32|3928.26|3920.26|3928.26|3920.26|3927.31|3919.31|18
1620541070000|2021-05-09 06:17:50|3928.59|3920.59|3930.46|3922.46|3931.19|3923.19|3928.59|3920.59|32
1620541080000|2021-05-09 06:18:00|3930.56|3922.56|3930.11|3922.11|3930.86|3922.86|3930.02|3922.02|25
1620541090000|2021-05-09 06:18:10|3930.16|3922.16|3928.89|3920.89|3930.2|3922.2|3928.89|3920.89|27
1620541100000|2021-05-09 06:18:20|3928.39|3920.39|3928.45|3920.45|3928.7|3920.7|3928.07|3920.07|31
1620541110000|2021-05-09 06:18:30|3928.43|3920.43|3928.73|3920.73|3928.84|3920.84|3928.42|3920.42|28
1620541120000|2021-05-09 06:18:40|3928.7|3920.7|3928.86|3920.86|3929.07|3921.07|3928.7|3920.7|25
1620541130000|2021-05-09 06:18:50|3928.85|3920.85|3928.07|3920.07|3928.85|3920.85|3928.04|3920.04|24
1620541140000|2021-05-09 06:19:00|3928.09|3920.09|3928.85|3920.85|3928.89|3920.89|3927.88|3919.88|27
1620541150000|2021-05-09 06:19:10|3928.81|3920.81|3928.39|3920.39|3928.84|3920.84|3928.25|3920.25|31
1620541160000|2021-05-09 06:19:20|3928.37|3920.37|3928.14|3920.14|3928.46|3920.46|3928.11|3920.11|24
1620541170000|2021-05-09 06:19:30|3928.13|3920.13|3927.91|3919.91|3928.21|3920.21|3927.86|3919.86|22
1620541180000|2021-05-09 06:19:40|3927.89|3919.89|3928.04|3920.04|3928.15|3920.15|3927.87|3919.87|32
1620541190000|2021-05-09 06:19:50|3928.02|3920.02|3928.03|3920.03|3928.03|3920.03|3927.84|3919.84|22
1620541200000|2021-05-09 06:20:00|3928.02|3920.02|3927.93|3919.93|3928.04|3920.04|3927.9|3919.9|20
1620541210000|2021-05-09 06:20:10|3927.95|3919.95|3927.69|3919.69|3928.03|3920.03|3927.69|3919.69|27
1620541220000|2021-05-09 06:20:20|3927.78|3919.78|3928.07|3920.07|3928.07|3920.07|3927.72|3919.72|22
1620541230000|2021-05-09 06:20:30|3928.17|3920.17|3928.06|3920.06|3928.61|3920.61|3928.01|3920.01|25
1620541240000|2021-05-09 06:20:40|3927.93|3919.93|3927.73|3919.73|3928.12|3920.12|3927.73|3919.73|22
1620541250000|2021-05-09 06:20:50|3927.64|3919.64|3926.05|3918.05|3927.74|3919.74|3926.05|3918.05|24
1620541260000|2021-05-09 06:21:00|3926.01|3918.01|3926.3|3918.3|3926.3|3918.3|3925.93|3917.93|27
1620541270000|2021-05-09 06:21:10|3926.28|3918.28|3926.31|3918.31|3926.54|3918.54|3926.18|3918.18|31
1620541280000|2021-05-09 06:21:20|3926.33|3918.33|3927.58|3919.58|3928.13|3920.13|3926.3|3918.3|37
1620541290000|2021-05-09 06:21:30|3927.66|3919.66|3928.2|3920.2|3928.2|3920.2|3927.66|3919.66|29
1620541300000|2021-05-09 06:21:40|3928.26|3920.26|3928.71|3920.71|3928.73|3920.73|3928.26|3920.26|21
1620541310000|2021-05-09 06:21:50|3928.56|3920.56|3928.42|3920.42|3928.56|3920.56|3928.09|3920.09|21
1620541320000|2021-05-09 06:22:00|3928.47|3920.47|3928.52|3920.52|3929.36|3921.36|3928.43|3920.43|35
1620541330000|2021-05-09 06:22:10|3928.56|3920.56|3930.14|3922.14|3930.14|3922.14|3928.55|3920.55|32
1620541340000|2021-05-09 06:22:20|3930.01|3922.01|3931.19|3923.19|3931.19|3923.19|3929.39|3921.39|26
1620541350000|2021-05-09 06:22:30|3931.37|3923.37|3932.11|3924.11|3932.79|3924.79|3931.37|3923.37|36
1620541360000|2021-05-09 06:22:40|3932.09|3924.09|3933.06|3925.06|3933.27|3925.27|3931.8|3923.8|35
1620541370000|2021-05-09 06:22:50|3933.14|3925.14|3932.74|3924.74|3933.14|3925.14|3932.39|3924.39|29
1620541380000|2021-05-09 06:23:00|3932.89|3924.89|3936.2|3928.2|3936.36|3928.36|3932.89|3924.89|34
1620541390000|2021-05-09 06:23:10|3936.49|3928.49|3937.33|3929.33|3937.91|3929.91|3935.81|3927.81|29
1620541400000|2021-05-09 06:23:20|3937.32|3929.32|3936.34|3928.34|3937.38|3929.38|3936.2|3928.2|31
1620541410000|2021-05-09 06:23:30|3936.35|3928.35|3936.11|3928.11|3937.03|3929.03|3935.96|3927.96|31
1620541420000|2021-05-09 06:23:40|3935.47|3927.47|3936.7|3928.7|3936.7|3928.7|3935.47|3927.47|23
1620541430000|2021-05-09 06:23:50|3936.67|3928.67|3938.01|3930.01|3938.05|3930.05|3936.58|3928.58|23
1620541440000|2021-05-09 06:24:00|3938.09|3930.09|3936.62|3928.62|3938.21|3930.21|3936.52|3928.52|27
1620541450000|2021-05-09 06:24:10|3936.68|3928.68|3936.73|3928.73|3936.93|3928.93|3936.27|3928.27|33
1620541460000|2021-05-09 06:24:20|3936.75|3928.75|3937.34|3929.34|3937.44|3929.44|3936.75|3928.75|33
1620541470000|2021-05-09 06:24:30|3937.33|3929.33|3936.96|3928.96|3937.33|3929.33|3936.75|3928.75|25
1620541480000|2021-05-09 06:24:40|3936.98|3928.98|3936.91|3928.91|3936.98|3928.98|3936.88|3928.88|14
1620541490000|2021-05-09 06:24:50|3936.92|3928.92|3937.07|3929.07|3937.07|3929.07|3936.92|3928.92|16
1620541500000|2021-05-09 06:25:00|3937.3|3929.3|3938.42|3930.42|3938.44|3930.44|3937.3|3929.3|19
1620541510000|2021-05-09 06:25:10|3938.4|3930.4|3938.74|3930.74|3938.74|3930.74|3938.3|3930.3|25
1620541520000|2021-05-09 06:25:20|3938.66|3930.66|3939.47|3931.47|3939.59|3931.59|3938.64|3930.64|25
1620541530000|2021-05-09 06:25:30|3939.43|3931.43|3940.22|3932.22|3940.37|3932.37|3939.34|3931.34|12
1620541540000|2021-05-09 06:25:40|3940.14|3932.14|3943.69|3935.69|3943.69|3935.69|3940.14|3932.14|28
1620541550000|2021-05-09 06:25:50|3943.91|3935.91|3947.6|3939.6|3947.64|3939.64|3943.91|3935.91|36
1620541560000|2021-05-09 06:26:00|3947.83|3939.83|3945.02|3937.02|3948.54|3940.54|3944.72|3936.72|38
1620541570000|2021-05-09 06:26:10|3945.2|3937.2|3946.55|3938.55|3946.63|3938.63|3945.2|3937.2|29
1620541580000|2021-05-09 06:26:20|3946.49|3938.49|3950.61|3942.61|3950.91|3942.91|3946.37|3938.37|34
1620541590000|2021-05-09 06:26:30|3950.63|3942.63|3950.44|3942.44|3950.67|3942.67|3949.63|3941.63|32
1620541600000|2021-05-09 06:26:40|3950.47|3942.47|3952.76|3944.76|3952.81|3944.81|3950.25|3942.25|31
1620541610000|2021-05-09 06:26:50|3952.83|3944.83|3954.69|3946.69|3954.69|3946.69|3952.81|3944.81|33
1620541620000|2021-05-09 06:27:00|3954.35|3946.35|3958.54|3950.54|3958.69|3950.69|3954.35|3946.35|30
1620541630000|2021-05-09 06:27:10|3958.55|3950.55|3960.09|3952.09|3960.79|3952.79|3958.55|3950.55|28
1620541640000|2021-05-09 06:27:20|3959.53|3951.53|3956.63|3948.63|3959.53|3951.53|3956.1|3948.1|34
1620541650000|2021-05-09 06:27:30|3956.67|3948.67|3956.19|3948.19|3957.04|3949.04|3954.3|3946.3|34
1620541660000|2021-05-09 06:27:40|3956.22|3948.22|3957.39|3949.39|3957.83|3949.83|3956.19|3948.19|29
1620541670000|2021-05-09 06:27:50|3957.41|3949.41|3956.84|3948.84|3957.41|3949.41|3956.39|3948.39|27
1620541680000|2021-05-09 06:28:00|3956.63|3948.63|3953.92|3945.92|3956.63|3948.63|3953.45|3945.45|35
1620541690000|2021-05-09 06:28:10|3954.02|3946.02|3953.76|3945.76|3954.51|3946.51|3953.49|3945.49|31
1620541700000|2021-05-09 06:28:20|3953.75|3945.75|3953.58|3945.58|3953.85|3945.85|3953.16|3945.16|29
1620541710000|2021-05-09 06:28:30|3953.56|3945.56|3954.12|3946.12|3954.24|3946.24|3953.56|3945.56|35
1620541720000|2021-05-09 06:28:40|3954|3946|3953.93|3945.93|3954.2|3946.2|3953.9|3945.9|27
1620541730000|2021-05-09 06:28:50|3954.18|3946.18|3953.78|3945.78|3954.18|3946.18|3953.74|3945.74|22
1620541740000|2021-05-09 06:29:00|3953.79|3945.79|3949.53|3941.53|3953.82|3945.82|3949.27|3941.27|36
1620541750000|2021-05-09 06:29:10|3949.54|3941.54|3946.19|3938.19|3949.62|3941.62|3946.19|3938.19|37
1620541760000|2021-05-09 06:29:20|3946.13|3938.13|3947.63|3939.63|3948.19|3940.19|3945.45|3937.45|34
1620541770000|2021-05-09 06:29:30|3946.55|3938.55|3948.55|3940.55|3948.66|3940.66|3946.34|3938.34|35
1620541780000|2021-05-09 06:29:40|3948.54|3940.54|3951.48|3943.48|3951.48|3943.48|3948.5|3940.5|26
1620541790000|2021-05-09 06:29:50|3951.45|3943.45|3953.11|3945.11|3953.13|3945.13|3951.35|3943.35|33
1620541800000|2021-05-09 06:30:00|3953.07|3945.07|3954.72|3946.72|3954.78|3946.78|3953|3945|34
1620541810000|2021-05-09 06:30:10|3954.6|3946.6|3954.85|3946.85|3954.98|3946.98|3954.5|3946.5|35
1620541820000|2021-05-09 06:30:20|3954.91|3946.91|3955.18|3947.18|3955.21|3947.21|3954.79|3946.79|34
1620541830000|2021-05-09 06:30:30|3955.71|3947.71|3957.81|3949.81|3959.04|3951.04|3955.71|3947.71|36
1620541840000|2021-05-09 06:30:40|3957.74|3949.74|3959.77|3951.77|3960.2|3952.2|3957.68|3949.68|38
1620541850000|2021-05-09 06:30:50|3959.79|3951.79|3960.72|3952.72|3960.73|3952.73|3959.08|3951.08|36
1620541860000|2021-05-09 06:31:00|3960.59|3952.59|3959.66|3951.66|3960.68|3952.68|3959.02|3951.02|34
1620541870000|2021-05-09 06:31:10|3959.47|3951.47|3960.7|3952.7|3960.7|3952.7|3958.91|3950.91|33
1620541880000|2021-05-09 06:31:20|3960.73|3952.73|3968.15|3960.15|3969.95|3961.95|3960.69|3952.69|33
1620541890000|2021-05-09 06:31:30|3969.2|3961.2|3972.68|3964.68|3972.68|3964.68|3969.2|3961.2|39
1620541900000|2021-05-09 06:31:40|3972.62|3964.62|3972.07|3964.07|3972.96|3964.96|3971.51|3963.51|39
1620541910000|2021-05-09 06:31:50|3971.98|3963.98|3972.82|3964.82|3974.83|3966.83|3971.98|3963.98|36
1620541920000|2021-05-09 06:32:00|3972.62|3964.62|3973.83|3965.83|3973.83|3965.83|3972.4|3964.4|37
1620541930000|2021-05-09 06:32:10|3974.05|3966.05|3976.38|3968.38|3976.42|3968.42|3973.85|3965.85|38
1620541940000|2021-05-09 06:32:20|3976.39|3968.39|3971.31|3963.31|3976.39|3968.39|3969.83|3961.83|39
1620541950000|2021-05-09 06:32:30|3971.12|3963.12|3966.83|3958.83|3971.12|3963.12|3965.87|3957.87|40
1620541960000|2021-05-09 06:32:40|3967.08|3959.08|3967.65|3959.65|3967.96|3959.96|3966.53|3958.53|38
1620541970000|2021-05-09 06:32:50|3967.58|3959.58|3967.09|3959.09|3967.58|3959.58|3966.53|3958.53|36
1620541980000|2021-05-09 06:33:00|3966.98|3958.98|3971.57|3963.57|3971.59|3963.59|3966.71|3958.71|37
1620541990000|2021-05-09 06:33:10|3971.48|3963.48|3972.94|3964.94|3973.85|3965.85|3971.48|3963.48|35
1620542000000|2021-05-09 06:33:20|3971.58|3963.58|3972.54|3964.54|3972.59|3964.59|3970.56|3962.56|37
1620542010000|2021-05-09 06:33:30|3972.41|3964.41|3972.2|3964.2|3972.75|3964.75|3971.37|3963.37|31
1620542020000|2021-05-09 06:33:40|3972.13|3964.13|3973.85|3965.85|3973.86|3965.86|3972.06|3964.06|34
1620542030000|2021-05-09 06:33:50|3973.99|3965.99|3975.74|3967.74|3975.74|3967.74|3973.01|3965.01|34
1620542040000|2021-05-09 06:34:00|3975.68|3967.68|3977.32|3969.32|3978.33|3970.33|3975.68|3967.68|36
1620542050000|2021-05-09 06:34:10|3977.38|3969.38|3977.58|3969.58|3978.03|3970.03|3976.91|3968.91|38
1620542060000|2021-05-09 06:34:20|3977.87|3969.87|3977.92|3969.92|3978.1|3970.1|3977.52|3969.52|32
1620542070000|2021-05-09 06:34:30|3977.97|3969.97|3976.19|3968.19|3978.29|3970.29|3976.19|3968.19|29
1620542080000|2021-05-09 06:34:40|3976.08|3968.08|3974.52|3966.52|3976.08|3968.08|3974.52|3966.52|36
1620542090000|2021-05-09 06:34:50|3974.23|3966.23|3972.43|3964.43|3974.23|3966.23|3972.43|3964.43|33
1620542100000|2021-05-09 06:35:00|3972.3|3964.3|3969.33|3961.33|3972.3|3964.3|3969.05|3961.05|31
1620542110000|2021-05-09 06:35:10|3969.02|3961.02|3972.12|3964.12|3973.81|3965.81|3969.02|3961.02|36
1620542120000|2021-05-09 06:35:20|3972.23|3964.23|3973.64|3965.64|3973.64|3965.64|3971.58|3963.58|38
1620542130000|2021-05-09 06:35:30|3973.44|3965.44|3971.09|3963.09|3973.58|3965.58|3970.63|3962.63|35
1620542140000|2021-05-09 06:35:40|3971.03|3963.03|3970.85|3962.85|3971.03|3963.03|3970.65|3962.65|37
1620542150000|2021-05-09 06:35:50|3971.03|3963.03|3973.19|3965.19|3973.42|3965.42|3971.03|3963.03|35
1620542160000|2021-05-09 06:36:00|3973.17|3965.17|3972.91|3964.91|3973.17|3965.17|3972.46|3964.46|33
1620542170000|2021-05-09 06:36:10|3972.89|3964.89|3972.5|3964.5|3972.89|3964.89|3971.98|3963.98|34
1620542180000|2021-05-09 06:36:20|3972.48|3964.48|3974|3966|3974|3966|3972.45|3964.45|21
1620542190000|2021-05-09 06:36:30|3973.99|3965.99|3976.96|3968.96|3976.96|3968.96|3973.96|3965.96|19
1620542200000|2021-05-09 06:36:40|3976.85|3968.85|3977.14|3969.14|3978.07|3970.07|3976.13|3968.13|35
1620542210000|2021-05-09 06:36:50|3977.22|3969.22|3977.77|3969.77|3978.12|3970.12|3977.22|3969.22|38
1620542220000|2021-05-09 06:37:00|3977.79|3969.79|3979.13|3971.13|3979.13|3971.13|3977.79|3969.79|33
1620542230000|2021-05-09 06:37:10|3979.15|3971.15|3982.14|3974.14|3982.28|3974.28|3979.15|3971.15|38
1620542240000|2021-05-09 06:37:20|3981.52|3973.52|3980.76|3972.76|3981.54|3973.54|3980.47|3972.47|36
1620542250000|2021-05-09 06:37:30|3980.84|3972.84|3978.93|3970.93|3980.85|3972.85|3977.85|3969.85|37
1620542260000|2021-05-09 06:37:40|3978.88|3970.88|3979.64|3971.64|3980.31|3972.31|3978.6|3970.6|38
1620542270000|2021-05-09 06:37:50|3979.78|3971.78|3980.04|3972.04|3980.13|3972.13|3979.78|3971.78|33
1620542280000|2021-05-09 06:38:00|3980.12|3972.12|3979.83|3971.83|3980.12|3972.12|3979.83|3971.83|24
1620542290000|2021-05-09 06:38:10|3979.74|3971.74|3976.6|3968.6|3980.17|3972.17|3976.6|3968.6|28
1620542300000|2021-05-09 06:38:20|3976.53|3968.53|3975.88|3967.88|3976.53|3968.53|3972.9|3964.9|40
1620542310000|2021-05-09 06:38:30|3975.5|3967.5|3975.6|3967.6|3977.12|3969.12|3974.81|3966.81|37
1620542320000|2021-05-09 06:38:40|3975.82|3967.82|3975.67|3967.67|3976.8|3968.8|3975.57|3967.57|35
1620542330000|2021-05-09 06:38:50|3975.66|3967.66|3975.99|3967.99|3976.59|3968.59|3975.53|3967.53|31
1620542340000|2021-05-09 06:39:00|3976.03|3968.03|3976.64|3968.64|3977.05|3969.05|3975.37|3967.37|32
1620542350000|2021-05-09 06:39:10|3976.65|3968.65|3975.51|3967.51|3977.12|3969.12|3975.51|3967.51|30
1620542360000|2021-05-09 06:39:20|3975.52|3967.52|3976.68|3968.68|3976.73|3968.73|3975.18|3967.18|37
1620542370000|2021-05-09 06:39:30|3976.69|3968.69|3977.56|3969.56|3978.37|3970.37|3976.56|3968.56|30
1620542380000|2021-05-09 06:39:40|3977.51|3969.51|3976.42|3968.42|3978.56|3970.56|3976.42|3968.42|37
1620542390000|2021-05-09 06:39:50|3976.14|3968.14|3976.01|3968.01|3976.14|3968.14|3975.13|3967.13|32
1620542400000|2021-05-09 06:40:00|3976.11|3968.11|3975.11|3967.11|3976.11|3968.11|3974.05|3966.05|37
1620542410000|2021-05-09 06:40:10|3974.88|3966.88|3975.06|3967.06|3975.4|3967.4|3974.61|3966.61|38
1620542420000|2021-05-09 06:40:20|3974.94|3966.94|3972.16|3964.16|3975.2|3967.2|3972.16|3964.16|38
1620542430000|2021-05-09 06:40:30|3972.18|3964.18|3972.75|3964.75|3973.02|3965.02|3972.17|3964.17|34
1620542440000|2021-05-09 06:40:40|3972.74|3964.74|3971.3|3963.3|3972.74|3964.74|3971.16|3963.16|38
1620542450000|2021-05-09 06:40:50|3971.31|3963.31|3972.77|3964.77|3972.78|3964.78|3971.14|3963.14|37
1620542460000|2021-05-09 06:41:00|3972.57|3964.57|3972.02|3964.02|3972.59|3964.59|3971.96|3963.96|34
1620542470000|2021-05-09 06:41:10|3972.01|3964.01|3973.33|3965.33|3973.33|3965.33|3971.92|3963.92|35
1620542480000|2021-05-09 06:41:20|3974.1|3966.1|3977.01|3969.01|3977.01|3969.01|3974.1|3966.1|39
1620542490000|2021-05-09 06:41:30|3977.3|3969.3|3976.41|3968.41|3977.3|3969.3|3975.89|3967.89|39
1620542500000|2021-05-09 06:41:40|3976.8|3968.8|3977.13|3969.13|3977.22|3969.22|3976.31|3968.31|34
1620542510000|2021-05-09 06:41:50|3977.18|3969.18|3978.97|3970.97|3979.05|3971.05|3977.16|3969.16|31
1620542520000|2021-05-09 06:42:00|3978.92|3970.92|3979.14|3971.14|3979.14|3971.14|3978.83|3970.83|25
1620542530000|2021-05-09 06:42:10|3979.16|3971.16|3979.64|3971.64|3979.67|3971.67|3979.15|3971.15|29
1620542540000|2021-05-09 06:42:20|3979.66|3971.66|3979.69|3971.69|3979.77|3971.77|3979.61|3971.61|33
1620542550000|2021-05-09 06:42:30|3979.83|3971.83|3981.18|3973.18|3981.28|3973.28|3979.61|3971.61|32
1620542560000|2021-05-09 06:42:40|3981.19|3973.19|3982.93|3974.93|3982.93|3974.93|3981.07|3973.07|17
1620542570000|2021-05-09 06:42:50|3982.94|3974.94|3983.02|3975.02|3983.03|3975.03|3982.42|3974.42|23
1620542580000|2021-05-09 06:43:00|3983.01|3975.01|3981.21|3973.21|3983.05|3975.05|3980.52|3972.52|35
1620542590000|2021-05-09 06:43:10|3981.43|3973.43|3982.55|3974.55|3982.57|3974.57|3981.43|3973.43|35
1620542600000|2021-05-09 06:43:20|3982.58|3974.58|3980.43|3972.43|3982.6|3974.6|3980.23|3972.23|21
1620542610000|2021-05-09 06:43:30|3980.36|3972.36|3981.9|3973.9|3982.11|3974.11|3980.36|3972.36|31
1620542620000|2021-05-09 06:43:40|3981.8|3973.8|3981.46|3973.46|3981.85|3973.85|3981.43|3973.43|21
1620542630000|2021-05-09 06:43:50|3981.47|3973.47|3981.73|3973.73|3981.82|3973.82|3980.92|3972.92|29
1620542640000|2021-05-09 06:44:00|3981.76|3973.76|3981.61|3973.61|3981.86|3973.86|3981.13|3973.13|27
1620542650000|2021-05-09 06:44:10|3981.71|3973.71|3982.08|3974.08|3982.08|3974.08|3981.61|3973.61|22
1620542660000|2021-05-09 06:44:20|3982.38|3974.38|3984.06|3976.06|3984.16|3976.16|3982.38|3974.38|25
1620542670000|2021-05-09 06:44:30|3984.22|3976.22|3986.11|3978.11|3986.14|3978.14|3984.22|3976.22|33
1620542680000|2021-05-09 06:44:40|3986.18|3978.18|3986.05|3978.05|3986.35|3978.35|3985.56|3977.56|37
1620542690000|2021-05-09 06:44:50|3986.02|3978.02|3985.48|3977.48|3986.39|3978.39|3985.48|3977.48|36
1620542700000|2021-05-09 06:45:00|3985.08|3977.08|3985.7|3977.7|3985.7|3977.7|3984.64|3976.64|38
1620542710000|2021-05-09 06:45:10|3985.78|3977.78|3984.61|3976.61|3986.04|3978.04|3983.07|3975.07|34
1620542720000|2021-05-09 06:45:20|3984.66|3976.66|3985.16|3977.16|3985.31|3977.31|3984.64|3976.64|33
1620542730000|2021-05-09 06:45:30|3985.15|3977.15|3982.97|3974.97|3985.27|3977.27|3982.97|3974.97|31
1620542740000|2021-05-09 06:45:40|3982.91|3974.91|3978.75|3970.75|3983.04|3975.04|3978.75|3970.75|36
1620542750000|2021-05-09 06:45:50|3978.81|3970.81|3976.21|3968.21|3978.81|3970.81|3976.21|3968.21|35
1620542760000|2021-05-09 06:46:00|3975.99|3967.99|3977.51|3969.51|3978.02|3970.02|3975.41|3967.41|36
1620542770000|2021-05-09 06:46:10|3978.21|3970.21|3978.1|3970.1|3978.64|3970.64|3978.1|3970.1|31
1620542780000|2021-05-09 06:46:20|3978.12|3970.12|3977.31|3969.31|3978.74|3970.74|3976.86|3968.86|38
1620542790000|2021-05-09 06:46:30|3977.3|3969.3|3979.32|3971.32|3980.95|3972.95|3977.25|3969.25|35
1620542800000|2021-05-09 06:46:40|3979.36|3971.36|3981.06|3973.06|3981.06|3973.06|3979.23|3971.23|27
1620542810000|2021-05-09 06:46:50|3981.15|3973.15|3980.44|3972.44|3981.27|3973.27|3979.74|3971.74|33
1620542820000|2021-05-09 06:47:00|3980.37|3972.37|3980.78|3972.78|3980.91|3972.91|3980.03|3972.03|33
1620542830000|2021-05-09 06:47:10|3980.77|3972.77|3980.96|3972.96|3981.43|3973.43|3980.6|3972.6|30
1620542840000|2021-05-09 06:47:20|3981.01|3973.01|3979.42|3971.42|3981.01|3973.01|3978.88|3970.88|37
1620542850000|2021-05-09 06:47:30|3979.35|3971.35|3979.68|3971.68|3979.99|3971.99|3979.35|3971.35|34
1620542860000|2021-05-09 06:47:40|3979.82|3971.82|3980.74|3972.74|3980.99|3972.99|3979.16|3971.16|36
1620542870000|2021-05-09 06:47:50|3980.73|3972.73|3980.88|3972.88|3980.89|3972.89|3980.34|3972.34|34
1620542880000|2021-05-09 06:48:00|3980.95|3972.95|3983.38|3975.38|3983.38|3975.38|3980.95|3972.95|38
1620542890000|2021-05-09 06:48:10|3983.39|3975.39|3983.07|3975.07|3983.72|3975.72|3983.07|3975.07|31
1620542900000|2021-05-09 06:48:20|3983.05|3975.05|3981.69|3973.69|3983.36|3975.36|3981.65|3973.65|29
1620542910000|2021-05-09 06:48:30|3981.74|3973.74|3978.59|3970.59|3983.03|3975.03|3978.59|3970.59|37
1620542920000|2021-05-09 06:48:40|3978.18|3970.18|3978.52|3970.52|3978.56|3970.56|3977.88|3969.88|31
1620542930000|2021-05-09 06:48:50|3978.54|3970.54|3979.7|3971.7|3980.16|3972.16|3978.54|3970.54|31
1620542940000|2021-05-09 06:49:00|3979.66|3971.66|3978.94|3970.94|3979.71|3971.71|3978.9|3970.9|31
1620542950000|2021-05-09 06:49:10|3978.91|3970.91|3977.29|3969.29|3978.91|3970.91|3977.29|3969.29|30
1620542960000|2021-05-09 06:49:20|3977.21|3969.21|3974.57|3966.57|3977.22|3969.22|3974.47|3966.47|25
1620542970000|2021-05-09 06:49:30|3974.56|3966.56|3977.35|3969.35|3977.93|3969.93|3974.54|3966.54|36
1620542980000|2021-05-09 06:49:40|3977.12|3969.12|3978.3|3970.3|3978.3|3970.3|3977.12|3969.12|35
1620542990000|2021-05-09 06:49:50|3978.34|3970.34|3976.68|3968.68|3978.34|3970.34|3976.63|3968.63|31
1620543000000|2021-05-09 06:50:00|3976.63|3968.63|3977.91|3969.91|3979.6|3971.6|3976.63|3968.63|29
1620543010000|2021-05-09 06:50:10|3977.22|3969.22|3976.76|3968.76|3978.03|3970.03|3976.76|3968.76|32
1620543020000|2021-05-09 06:50:20|3976.77|3968.77|3976.48|3968.48|3976.84|3968.84|3975.77|3967.77|32
1620543030000|2021-05-09 06:50:30|3976.66|3968.66|3975.39|3967.39|3977.2|3969.2|3975.36|3967.36|38
1620543040000|2021-05-09 06:50:40|3975.38|3967.38|3968.64|3960.64|3975.99|3967.99|3968.64|3960.64|35
1620543050000|2021-05-09 06:50:50|3968.62|3960.62|3967.29|3959.29|3968.62|3960.62|3965.89|3957.89|38
1620543060000|2021-05-09 06:51:00|3967.17|3959.17|3967.53|3959.53|3968.96|3960.96|3966.57|3958.57|37
1620543070000|2021-05-09 06:51:10|3967.4|3959.4|3967.06|3959.06|3967.4|3959.4|3966.06|3958.06|35
1620543080000|2021-05-09 06:51:20|3967.03|3959.03|3967.39|3959.39|3967.39|3959.39|3967.03|3959.03|29
1620543090000|2021-05-09 06:51:30|3967.38|3959.38|3970.57|3962.57|3970.75|3962.75|3967.38|3959.38|32
1620543100000|2021-05-09 06:51:40|3969.84|3961.84|3971.41|3963.41|3971.41|3963.41|3969.55|3961.55|37
1620543110000|2021-05-09 06:51:50|3971.43|3963.43|3971.75|3963.75|3971.83|3963.83|3971.22|3963.22|33
1620543120000|2021-05-09 06:52:00|3971.62|3963.62|3973.18|3965.18|3973.19|3965.19|3971.45|3963.45|38
1620543130000|2021-05-09 06:52:10|3973.21|3965.21|3972.09|3964.09|3973.21|3965.21|3971.74|3963.74|35
1620543140000|2021-05-09 06:52:20|3972.13|3964.13|3968.89|3960.89|3972.36|3964.36|3968.88|3960.88|36
1620543150000|2021-05-09 06:52:30|3969.01|3961.01|3969.54|3961.54|3969.54|3961.54|3968.53|3960.53|35
1620543160000|2021-05-09 06:52:40|3969.4|3961.4|3969.88|3961.88|3969.88|3961.88|3968.8|3960.8|32
1620543170000|2021-05-09 06:52:50|3969.94|3961.94|3971.26|3963.26|3971.98|3963.98|3969.82|3961.82|36
1620543180000|2021-05-09 06:53:00|3971.36|3963.36|3970.89|3962.89|3971.7|3963.7|3970.21|3962.21|33
1620543190000|2021-05-09 06:53:10|3970.88|3962.88|3975.86|3967.86|3975.86|3967.86|3970.88|3962.88|37
1620543200000|2021-05-09 06:53:20|3975.98|3967.98|3974.48|3966.48|3977.23|3969.23|3974.08|3966.08|36
1620543210000|2021-05-09 06:53:30|3974.4|3966.4|3974.55|3966.55|3974.64|3966.64|3973.76|3965.76|35
1620543220000|2021-05-09 06:53:40|3974.53|3966.53|3974.97|3966.97|3975.17|3967.17|3974.48|3966.48|35
1620543230000|2021-05-09 06:53:50|3974.58|3966.58|3974.95|3966.95|3974.97|3966.97|3973.87|3965.87|37
1620543240000|2021-05-09 06:54:00|3975.01|3967.01|3975.01|3967.01|3975.32|3967.32|3974.75|3966.75|25
1620543250000|2021-05-09 06:54:10|3975|3967|3974.21|3966.21|3975|3967|3972.97|3964.97|32
1620543260000|2021-05-09 06:54:20|3974.24|3966.24|3973.12|3965.12|3975.09|3967.09|3972.12|3964.12|32
1620543270000|2021-05-09 06:54:30|3972.96|3964.96|3973.64|3965.64|3973.78|3965.78|3972.65|3964.65|33
1620543280000|2021-05-09 06:54:40|3973.87|3965.87|3973.32|3965.32|3974.15|3966.15|3973.11|3965.11|35
1620543290000|2021-05-09 06:54:50|3973.35|3965.35|3973.4|3965.4|3973.99|3965.99|3973.35|3965.35|21
1620543300000|2021-05-09 06:55:00|3973.39|3965.39|3972.93|3964.93|3973.39|3965.39|3972.1|3964.1|34
1620543310000|2021-05-09 06:55:10|3972.92|3964.92|3972.41|3964.41|3973.04|3965.04|3972.12|3964.12|33
1620543320000|2021-05-09 06:55:20|3972.42|3964.42|3971.2|3963.2|3972.42|3964.42|3971.03|3963.03|30
1620543330000|2021-05-09 06:55:30|3971.16|3963.16|3968.27|3960.27|3971.16|3963.16|3968.27|3960.27|35
1620543340000|2021-05-09 06:55:40|3968.24|3960.24|3969.02|3961.02|3969.11|3961.11|3967.91|3959.91|31
1620543350000|2021-05-09 06:55:50|3968.99|3960.99|3965.52|3957.52|3969.15|3961.15|3963.01|3955.01|38
1620543360000|2021-05-09 06:56:00|3965.36|3957.36|3966.25|3958.25|3966.45|3958.45|3964.43|3956.43|40
1620543370000|2021-05-09 06:56:10|3966.68|3958.68|3968.4|3960.4|3969.06|3961.06|3966.68|3958.68|35
1620543380000|2021-05-09 06:56:20|3968.36|3960.36|3968.98|3960.98|3969.32|3961.32|3967.45|3959.45|32
1620543390000|2021-05-09 06:56:30|3969.11|3961.11|3968.95|3960.95|3969.28|3961.28|3968.11|3960.11|34
1620543400000|2021-05-09 06:56:40|3969.03|3961.03|3969.22|3961.22|3969.22|3961.22|3968.28|3960.28|35
1620543410000|2021-05-09 06:56:50|3969.33|3961.33|3970.36|3962.36|3970.9|3962.9|3969.27|3961.27|31
1620543420000|2021-05-09 06:57:00|3970.37|3962.37|3970.85|3962.85|3971.02|3963.02|3969.77|3961.77|39
1620543430000|2021-05-09 06:57:10|3970.89|3962.89|3972.32|3964.32|3972.37|3964.37|3970.87|3962.87|32
1620543440000|2021-05-09 06:57:20|3972.98|3964.98|3972.78|3964.78|3973.55|3965.55|3972.53|3964.53|35
1620543450000|2021-05-09 06:57:30|3972.81|3964.81|3973.16|3965.16|3973.16|3965.16|3972.55|3964.55|23
1620543460000|2021-05-09 06:57:40|3973.17|3965.17|3973.35|3965.35|3973.35|3965.35|3973|3965|30
1620543470000|2021-05-09 06:57:50|3973.36|3965.36|3974.48|3966.48|3974.48|3966.48|3973.03|3965.03|25
1620543480000|2021-05-09 06:58:00|3974.41|3966.41|3975.09|3967.09|3975.23|3967.23|3973.74|3965.74|36
1620543490000|2021-05-09 06:58:10|3975.1|3967.1|3974.99|3966.99|3976.74|3968.74|3974.99|3966.99|36
1620543500000|2021-05-09 06:58:20|3974.98|3966.98|3974.12|3966.12|3975.34|3967.34|3974.07|3966.07|35
1620543510000|2021-05-09 06:58:30|3974.16|3966.16|3972.59|3964.59|3974.2|3966.2|3972.59|3964.59|31
1620543520000|2021-05-09 06:58:40|3972.49|3964.49|3971.1|3963.1|3972.49|3964.49|3969.77|3961.77|34
1620543530000|2021-05-09 06:58:50|3971.09|3963.09|3971.62|3963.62|3971.82|3963.82|3970.9|3962.9|31
1620543540000|2021-05-09 06:59:00|3971.66|3963.66|3972.76|3964.76|3973.31|3965.31|3971.66|3963.66|38
1620543550000|2021-05-09 06:59:10|3972.39|3964.39|3970.22|3962.22|3972.39|3964.39|3970.15|3962.15|33
1620543560000|2021-05-09 06:59:20|3970.3|3962.3|3968.02|3960.02|3970.91|3962.91|3968.02|3960.02|33
1620543570000|2021-05-09 06:59:30|3968.03|3960.03|3969.48|3961.48|3969.68|3961.68|3967.95|3959.95|32
1620543580000|2021-05-09 06:59:40|3969.51|3961.51|3967.86|3959.86|3970.2|3962.2|3967.84|3959.84|34
1620543590000|2021-05-09 06:59:50|3967.93|3959.93|3968.79|3960.79|3969.26|3961.26|3967.93|3959.93|31
1620543600000|2021-05-09 07:00:00|3968.83|3960.83|3963.79|3955.79|3968.83|3960.83|3963.58|3955.58|37
1620543610000|2021-05-09 07:00:10|3963.06|3955.06|3965.05|3957.05|3965.17|3957.17|3963.06|3955.06|37
1620543620000|2021-05-09 07:00:20|3964.97|3956.97|3967.19|3959.19|3967.56|3959.56|3964.51|3956.51|36
1620543630000|2021-05-09 07:00:30|3967.06|3959.06|3965.83|3957.83|3967.41|3959.41|3965.58|3957.58|36
1620543640000|2021-05-09 07:00:40|3965.8|3957.8|3962.21|3954.21|3965.8|3957.8|3962.21|3954.21|33
1620543650000|2021-05-09 07:00:50|3961.9|3953.9|3960.39|3952.39|3961.9|3953.9|3960.38|3952.38|30
1620543660000|2021-05-09 07:01:00|3960.38|3952.38|3961.04|3953.04|3961.04|3953.04|3960.27|3952.27|19
1620543670000|2021-05-09 07:01:10|3961.19|3953.19|3961.14|3953.14|3962.48|3954.48|3960.82|3952.82|38
1620543680000|2021-05-09 07:01:20|3961.19|3953.19|3961.2|3953.2|3962.88|3954.88|3961.17|3953.17|30
1620543690000|2021-05-09 07:01:30|3960.98|3952.98|3961.89|3953.89|3963.59|3955.59|3960.53|3952.53|39
1620543700000|2021-05-09 07:01:40|3962.18|3954.18|3963.64|3955.64|3963.67|3955.67|3961.29|3953.29|39
1620543710000|2021-05-09 07:01:50|3963.79|3955.79|3965.25|3957.25|3965.25|3957.25|3963.28|3955.28|35
1620543720000|2021-05-09 07:02:00|3965.57|3957.57|3966.56|3958.56|3966.56|3958.56|3965.28|3957.28|38
1620543730000|2021-05-09 07:02:10|3966.61|3958.61|3966.53|3958.53|3966.71|3958.71|3966.39|3958.39|35
1620543740000|2021-05-09 07:02:20|3966.74|3958.74|3969.52|3961.52|3969.56|3961.56|3966.74|3958.74|33
1620543750000|2021-05-09 07:02:30|3969.57|3961.57|3968.72|3960.72|3969.57|3961.57|3968.69|3960.69|30
1620543760000|2021-05-09 07:02:40|3968.62|3960.62|3967.76|3959.76|3969.42|3961.42|3967.66|3959.66|30
1620543770000|2021-05-09 07:02:50|3967.81|3959.81|3965.64|3957.64|3968.03|3960.03|3965.64|3957.64|33
1620543780000|2021-05-09 07:03:00|3965.49|3957.49|3967.38|3959.38|3967.38|3959.38|3965.41|3957.41|32
1620543790000|2021-05-09 07:03:10|3967.42|3959.42|3965.63|3957.63|3967.42|3959.42|3965.63|3957.63|32
1620543800000|2021-05-09 07:03:20|3965.2|3957.2|3965.23|3957.23|3965.34|3957.34|3965.06|3957.06|29
1620543810000|2021-05-09 07:03:30|3965.13|3957.13|3965.91|3957.91|3966.14|3958.14|3965.13|3957.13|27
1620543820000|2021-05-09 07:03:40|3965.86|3957.86|3965.07|3957.07|3966|3958|3965.06|3957.06|27
1620543830000|2021-05-09 07:03:50|3965.09|3957.09|3962.57|3954.57|3965.09|3957.09|3962.53|3954.53|29
1620543840000|2021-05-09 07:04:00|3962.56|3954.56|3961.67|3953.67|3962.67|3954.67|3961.02|3953.02|37
1620543850000|2021-05-09 07:04:10|3961.71|3953.71|3962.26|3954.26|3962.78|3954.78|3961.67|3953.67|30
1620543860000|2021-05-09 07:04:20|3962.27|3954.27|3960.61|3952.61|3962.27|3954.27|3960.61|3952.61|33
1620543870000|2021-05-09 07:04:30|3960.53|3952.53|3954.58|3946.58|3960.53|3952.53|3954.24|3946.24|39
1620543880000|2021-05-09 07:04:40|3954.59|3946.59|3955.89|3947.89|3956.56|3948.56|3954.57|3946.57|40
1620543890000|2021-05-09 07:04:50|3955.75|3947.75|3955.56|3947.56|3957.26|3949.26|3955|3947|39
1620543900000|2021-05-09 07:05:00|3955.42|3947.42|3958.95|3950.95|3958.95|3950.95|3954.14|3946.14|40
1620543910000|2021-05-09 07:05:10|3958.72|3950.72|3959.58|3951.58|3961.04|3953.04|3958.72|3950.72|38
1620543920000|2021-05-09 07:05:20|3959.61|3951.61|3954.79|3946.79|3959.61|3951.61|3954.76|3946.76|39
1620543930000|2021-05-09 07:05:30|3954.88|3946.88|3952.68|3944.68|3956.31|3948.31|3952.64|3944.64|39
1620543940000|2021-05-09 07:05:40|3952.85|3944.85|3952.21|3944.21|3953.9|3945.9|3952.21|3944.21|37
1620543950000|2021-05-09 07:05:50|3952.15|3944.15|3949.95|3941.95|3952.18|3944.18|3948.44|3940.44|36
1620543960000|2021-05-09 07:06:00|3950.12|3942.12|3953.02|3945.02|3953.02|3945.02|3949.71|3941.71|39
1620543970000|2021-05-09 07:06:10|3953.16|3945.16|3957.07|3949.07|3957.07|3949.07|3953.11|3945.11|32
1620543980000|2021-05-09 07:06:20|3957.24|3949.24|3956.15|3948.15|3957.91|3949.91|3955.96|3947.96|37
1620543990000|2021-05-09 07:06:30|3956.9|3948.9|3956.77|3948.77|3958.05|3950.05|3956.65|3948.65|38
1620544000000|2021-05-09 07:06:40|3956.76|3948.76|3956.65|3948.65|3957.95|3949.95|3956.65|3948.65|36
1620544010000|2021-05-09 07:06:50|3956.48|3948.48|3955.08|3947.08|3957.17|3949.17|3955.08|3947.08|34
1620544020000|2021-05-09 07:07:00|3955.05|3947.05|3956.77|3948.77|3957.34|3949.34|3955.04|3947.04|33
1620544030000|2021-05-09 07:07:10|3956.8|3948.8|3960.55|3952.55|3960.55|3952.55|3956.69|3948.69|34
1620544040000|2021-05-09 07:07:20|3960.52|3952.52|3960.58|3952.58|3960.58|3952.58|3959.97|3951.97|35
1620544050000|2021-05-09 07:07:30|3960.57|3952.57|3962.04|3954.04|3962.04|3954.04|3959.86|3951.86|34
1620544060000|2021-05-09 07:07:40|3962.01|3954.01|3961.82|3953.82|3962.86|3954.86|3961.82|3953.82|33
1620544070000|2021-05-09 07:07:50|3961.81|3953.81|3962.84|3954.84|3962.91|3954.91|3960.08|3952.08|38
1620544080000|2021-05-09 07:08:00|3962.88|3954.88|3963.69|3955.69|3963.76|3955.76|3962.75|3954.75|32
1620544090000|2021-05-09 07:08:10|3963.72|3955.72|3963.02|3955.02|3963.81|3955.81|3962.78|3954.78|18
1620544100000|2021-05-09 07:08:20|3962.86|3954.86|3963.31|3955.31|3963.46|3955.46|3962.71|3954.71|29
1620544110000|2021-05-09 07:08:30|3963.4|3955.4|3964.07|3956.07|3964.18|3956.18|3963.35|3955.35|35
1620544120000|2021-05-09 07:08:40|3964.03|3956.03|3963.42|3955.42|3964.14|3956.14|3962.91|3954.91|30
1620544130000|2021-05-09 07:08:50|3963.45|3955.45|3963.02|3955.02|3963.49|3955.49|3962.82|3954.82|31
1620544140000|2021-05-09 07:09:00|3962.99|3954.99|3962.99|3954.99|3963.12|3955.12|3962.4|3954.4|34
1620544150000|2021-05-09 07:09:10|3962.98|3954.98|3965.35|3957.35|3965.42|3957.42|3962.89|3954.89|30
1620544160000|2021-05-09 07:09:20|3965.67|3957.67|3965.49|3957.49|3965.87|3957.87|3964.62|3956.62|29
1620544170000|2021-05-09 07:09:30|3965.44|3957.44|3965.75|3957.75|3965.75|3957.75|3965.33|3957.33|33
1620544180000|2021-05-09 07:09:40|3965.67|3957.67|3964.87|3956.87|3965.67|3957.67|3964.87|3956.87|37
1620544190000|2021-05-09 07:09:50|3964.74|3956.74|3966.4|3958.4|3966.77|3958.77|3964.52|3956.52|34
1620544200000|2021-05-09 07:10:00|3966.39|3958.39|3965.68|3957.68|3966.46|3958.46|3965.01|3957.01|30
1620544210000|2021-05-09 07:10:10|3965.31|3957.31|3965.4|3957.4|3965.74|3957.74|3965.05|3957.05|33
1620544220000|2021-05-09 07:10:20|3965.39|3957.39|3963.2|3955.2|3965.42|3957.42|3963.2|3955.2|29
1620544230000|2021-05-09 07:10:30|3963.16|3955.16|3963.09|3955.09|3963.16|3955.16|3962.92|3954.92|23
1620544240000|2021-05-09 07:10:40|3963.11|3955.11|3963.32|3955.32|3964.62|3956.62|3963.01|3955.01|34
1620544250000|2021-05-09 07:10:50|3963.35|3955.35|3962.86|3954.86|3963.42|3955.42|3962.65|3954.65|33
1620544260000|2021-05-09 07:11:00|3962.93|3954.93|3963.89|3955.89|3963.89|3955.89|3962.83|3954.83|34
1620544270000|2021-05-09 07:11:10|3963.75|3955.75|3964.15|3956.15|3965.02|3957.02|3963.75|3955.75|28
1620544280000|2021-05-09 07:11:20|3964.17|3956.17|3965.21|3957.21|3965.46|3957.46|3964.17|3956.17|35
1620544290000|2021-05-09 07:11:30|3965.22|3957.22|3966.23|3958.23|3966.23|3958.23|3965.19|3957.19|25
1620544300000|2021-05-09 07:11:40|3966.51|3958.51|3969.03|3961.03|3969.03|3961.03|3966.51|3958.51|34
1620544310000|2021-05-09 07:11:50|3968.99|3960.99|3971.02|3963.02|3972.27|3964.27|3968.99|3960.99|37
1620544320000|2021-05-09 07:12:00|3971.01|3963.01|3969.26|3961.26|3971.96|3963.96|3968.61|3960.61|39
1620544330000|2021-05-09 07:12:10|3969.27|3961.27|3970.03|3962.03|3970.13|3962.13|3969.27|3961.27|31
1620544340000|2021-05-09 07:12:20|3970.09|3962.09|3972.04|3964.04|3972.04|3964.04|3970.09|3962.09|37
1620544350000|2021-05-09 07:12:30|3972|3964|3972.32|3964.32|3972.33|3964.33|3971.88|3963.88|23
1620544360000|2021-05-09 07:12:40|3972.38|3964.38|3974.72|3966.72|3974.72|3966.72|3972.36|3964.36|30
1620544370000|2021-05-09 07:12:50|3974.48|3966.48|3974.87|3966.87|3975.88|3967.88|3974.34|3966.34|35
1620544380000|2021-05-09 07:13:00|3974.59|3966.59|3976.35|3968.35|3976.84|3968.84|3974.44|3966.44|40
1620544390000|2021-05-09 07:13:10|3976.27|3968.27|3976.11|3968.11|3976.64|3968.64|3975.73|3967.73|33
1620544400000|2021-05-09 07:13:20|3976.09|3968.09|3976.01|3968.01|3976.56|3968.56|3975.43|3967.43|35
1620544410000|2021-05-09 07:13:30|3976|3968|3976.3|3968.3|3976.36|3968.36|3976|3968|21
1620544420000|2021-05-09 07:13:40|3976.11|3968.11|3974.99|3966.99|3976.11|3968.11|3974.7|3966.7|27
1620544430000|2021-05-09 07:13:50|3975.01|3967.01|3972.46|3964.46|3975.12|3967.12|3972.28|3964.28|29
1620544440000|2021-05-09 07:14:00|3972.48|3964.48|3971.98|3963.98|3972.49|3964.49|3971.87|3963.87|33
1620544450000|2021-05-09 07:14:10|3971.95|3963.95|3971.43|3963.43|3972.12|3964.12|3971.41|3963.41|26
1620544460000|2021-05-09 07:14:20|3971.55|3963.55|3972.12|3964.12|3973.08|3965.08|3971.51|3963.51|39
1620544470000|2021-05-09 07:14:30|3972.09|3964.09|3970.43|3962.43|3972.09|3964.09|3970.18|3962.18|29
1620544480000|2021-05-09 07:14:40|3970.45|3962.45|3970.65|3962.65|3971.34|3963.34|3970.44|3962.44|36
1620544490000|2021-05-09 07:14:50|3970.68|3962.68|3969.37|3961.37|3970.73|3962.73|3969.37|3961.37|31
1620544500000|2021-05-09 07:15:00|3969.48|3961.48|3964.19|3956.19|3969.48|3961.48|3964.03|3956.03|37
1620544510000|2021-05-09 07:15:10|3964.26|3956.26|3966.29|3958.29|3966.5|3958.5|3964.24|3956.24|39
1620544520000|2021-05-09 07:15:20|3966.19|3958.19|3965.81|3957.81|3966.35|3958.35|3965.45|3957.45|38
1620544530000|2021-05-09 07:15:30|3965.67|3957.67|3965.63|3957.63|3965.71|3957.71|3965.41|3957.41|40
1620544540000|2021-05-09 07:15:40|3965.75|3957.75|3966.77|3958.77|3966.81|3958.81|3965.75|3957.75|28
1620544550000|2021-05-09 07:15:50|3966.78|3958.78|3966.83|3958.83|3967.13|3959.13|3966.73|3958.73|31
1620544560000|2021-05-09 07:16:00|3966.85|3958.85|3968.48|3960.48|3968.56|3960.56|3966.85|3958.85|29
1620544570000|2021-05-09 07:16:10|3968.5|3960.5|3969.21|3961.21|3969.42|3961.42|3968.25|3960.25|30
1620544580000|2021-05-09 07:16:20|3969.13|3961.13|3969.42|3961.42|3969.88|3961.88|3968.18|3960.18|37
1620544590000|2021-05-09 07:16:30|3969.82|3961.82|3973.27|3965.27|3973.28|3965.28|3969.48|3961.48|32
1620544600000|2021-05-09 07:16:40|3973.26|3965.26|3974.02|3966.02|3974.08|3966.08|3973|3965|36
1620544610000|2021-05-09 07:16:50|3974.04|3966.04|3974.73|3966.73|3974.73|3966.73|3973.47|3965.47|38
1620544620000|2021-05-09 07:17:00|3974.62|3966.62|3978.53|3970.53|3978.53|3970.53|3973.36|3965.36|35
1620544630000|2021-05-09 07:17:10|3978.85|3970.85|3979.67|3971.67|3981.11|3973.11|3978.85|3970.85|36
1620544640000|2021-05-09 07:17:20|3979.77|3971.77|3984.17|3976.17|3984.93|3976.93|3979.77|3971.77|37
1620544650000|2021-05-09 07:17:30|3983.77|3975.77|3983.87|3975.87|3987.59|3979.59|3982.7|3974.7|37
1620544660000|2021-05-09 07:17:40|3983.86|3975.86|3984.65|3976.65|3984.65|3976.65|3982.26|3974.26|33
1620544670000|2021-05-09 07:17:50|3984.75|3976.75|3984.58|3976.58|3984.76|3976.76|3983.76|3975.76|25
1620544680000|2021-05-09 07:18:00|3984.67|3976.67|3982.35|3974.35|3984.95|3976.95|3982.18|3974.18|32
1620544690000|2021-05-09 07:18:10|3982.13|3974.13|3983.13|3975.13|3984.94|3976.94|3982.13|3974.13|32
1620544700000|2021-05-09 07:18:20|3982.81|3974.81|3980.42|3972.42|3982.82|3974.82|3979.86|3971.86|38
1620544710000|2021-05-09 07:18:30|3980.46|3972.46|3981.42|3973.42|3981.69|3973.69|3980.33|3972.33|39
1620544720000|2021-05-09 07:18:40|3981.43|3973.43|3981.88|3973.88|3982.06|3974.06|3981.29|3973.29|35
1620544730000|2021-05-09 07:18:50|3981.81|3973.81|3981.64|3973.64|3981.86|3973.86|3980.98|3972.98|34
1620544740000|2021-05-09 07:19:00|3981.65|3973.65|3980.82|3972.82|3981.65|3973.65|3980.8|3972.8|28
1620544750000|2021-05-09 07:19:10|3980.85|3972.85|3978.76|3970.76|3980.85|3972.85|3978.67|3970.67|29
1620544760000|2021-05-09 07:19:20|3978.62|3970.62|3979.2|3971.2|3979.29|3971.29|3978.18|3970.18|35
1620544770000|2021-05-09 07:19:30|3979.33|3971.33|3978.04|3970.04|3979.33|3971.33|3977.95|3969.95|31
1620544780000|2021-05-09 07:19:40|3978.08|3970.08|3979.02|3971.02|3980.02|3972.02|3977.67|3969.67|37
1620544790000|2021-05-09 07:19:50|3978.98|3970.98|3978.48|3970.48|3979.15|3971.15|3978.48|3970.48|25
1620544800000|2021-05-09 07:20:00|3978.63|3970.63|3978.21|3970.21|3978.64|3970.64|3978.18|3970.18|25
1620544810000|2021-05-09 07:20:10|3978.22|3970.22|3978.27|3970.27|3978.33|3970.33|3978.2|3970.2|23
1620544820000|2021-05-09 07:20:20|3978.28|3970.28|3978.56|3970.56|3978.56|3970.56|3978.18|3970.18|19
1620544830000|2021-05-09 07:20:30|3978.54|3970.54|3978.29|3970.29|3978.54|3970.54|3978.22|3970.22|27
1620544840000|2021-05-09 07:20:40|3978.33|3970.33|3978.39|3970.39|3978.39|3970.39|3978.28|3970.28|21
1620544850000|2021-05-09 07:20:50|3978.43|3970.43|3979.25|3971.25|3979.31|3971.31|3978.29|3970.29|23
1620544860000|2021-05-09 07:21:00|3979.26|3971.26|3981.19|3973.19|3981.21|3973.21|3979.13|3971.13|35
1620544870000|2021-05-09 07:21:10|3981.3|3973.3|3984.25|3976.25|3984.28|3976.28|3981.28|3973.28|33
1620544880000|2021-05-09 07:21:20|3984.48|3976.48|3983.96|3975.96|3985.17|3977.17|3983.22|3975.22|38
1620544890000|2021-05-09 07:21:30|3983.91|3975.91|3983.24|3975.24|3983.91|3975.91|3983.24|3975.24|23
1620544900000|2021-05-09 07:21:40|3983.03|3975.03|3981.33|3973.33|3983.05|3975.05|3980.86|3972.86|33
1620544910000|2021-05-09 07:21:50|3981.55|3973.55|3983.18|3975.18|3983.18|3975.18|3981.22|3973.22|29
1620544920000|2021-05-09 07:22:00|3983.12|3975.12|3982.83|3974.83|3983.12|3975.12|3982.5|3974.5|30
1620544930000|2021-05-09 07:22:10|3982.87|3974.87|3983.06|3975.06|3983.17|3975.17|3982.65|3974.65|32
1620544940000|2021-05-09 07:22:20|3983.02|3975.02|3982.72|3974.72|3983.11|3975.11|3982.72|3974.72|28
1620544950000|2021-05-09 07:22:30|3981.91|3973.91|3980.64|3972.64|3982.23|3974.23|3980.64|3972.64|26
1620544960000|2021-05-09 07:22:40|3980.54|3972.54|3977.86|3969.86|3980.54|3972.54|3977.5|3969.5|31
1620544970000|2021-05-09 07:22:50|3977.67|3969.67|3976.84|3968.84|3977.74|3969.74|3976.83|3968.83|27
1620544980000|2021-05-09 07:23:00|3976.83|3968.83|3971.28|3963.28|3976.86|3968.86|3970.71|3962.71|36
1620544990000|2021-05-09 07:23:10|3971.31|3963.31|3972.19|3964.19|3972.2|3964.2|3971.15|3963.15|36
1620545000000|2021-05-09 07:23:20|3972.11|3964.11|3971.26|3963.26|3972.55|3964.55|3971.26|3963.26|34
1620545010000|2021-05-09 07:23:30|3971.25|3963.25|3967.74|3959.74|3971.39|3963.39|3967.36|3959.36|34
1620545020000|2021-05-09 07:23:40|3967.69|3959.69|3967.3|3959.3|3968.13|3960.13|3967.24|3959.24|35
1620545030000|2021-05-09 07:23:50|3967.34|3959.34|3970.51|3962.51|3970.91|3962.91|3967.2|3959.2|34
1620545040000|2021-05-09 07:24:00|3970.49|3962.49|3971.8|3963.8|3971.8|3963.8|3969.76|3961.76|35
1620545050000|2021-05-09 07:24:10|3972.02|3964.02|3970.02|3962.02|3972.07|3964.07|3969.87|3961.87|34
1620545060000|2021-05-09 07:24:20|3969.97|3961.97|3970.85|3962.85|3971.08|3963.08|3969.56|3961.56|33
1620545070000|2021-05-09 07:24:30|3970.81|3962.81|3970.33|3962.33|3970.81|3962.81|3969.84|3961.84|29
1620545080000|2021-05-09 07:24:40|3970.28|3962.28|3968.77|3960.77|3970.31|3962.31|3968.77|3960.77|29
1620545090000|2021-05-09 07:24:50|3968.53|3960.53|3969.01|3961.01|3969.03|3961.03|3967.66|3959.66|39
1620545100000|2021-05-09 07:25:00|3969.02|3961.02|3965.69|3957.69|3969.13|3961.13|3965.51|3957.51|37
1620545110000|2021-05-09 07:25:10|3965.94|3957.94|3965.97|3957.97|3967.15|3959.15|3965.72|3957.72|32
1620545120000|2021-05-09 07:25:20|3965.95|3957.95|3964.31|3956.31|3966.22|3958.22|3964.22|3956.22|33
1620545130000|2021-05-09 07:25:30|3964.3|3956.3|3965.31|3957.31|3965.64|3957.64|3964.08|3956.08|34
1620545140000|2021-05-09 07:25:40|3965.33|3957.33|3963.41|3955.41|3966.12|3958.12|3963.38|3955.38|35
1620545150000|2021-05-09 07:25:50|3963.38|3955.38|3963.84|3955.84|3964.34|3956.34|3963.22|3955.22|33
1620545160000|2021-05-09 07:26:00|3963.93|3955.93|3963.78|3955.78|3963.93|3955.93|3963.35|3955.35|32
1620545170000|2021-05-09 07:26:10|3963.94|3955.94|3968.22|3960.22|3968.22|3960.22|3963.94|3955.94|37
1620545180000|2021-05-09 07:26:20|3968.5|3960.5|3969.33|3961.33|3970.89|3962.89|3968.5|3960.5|36
1620545190000|2021-05-09 07:26:30|3969.39|3961.39|3969.83|3961.83|3969.83|3961.83|3969.13|3961.13|29
1620545200000|2021-05-09 07:26:40|3969.9|3961.9|3970.94|3962.94|3970.94|3962.94|3969.6|3961.6|35
1620545210000|2021-05-09 07:26:50|3970.91|3962.91|3970.74|3962.74|3971.3|3963.3|3970.67|3962.67|35
1620545220000|2021-05-09 07:27:00|3970.8|3962.8|3971.32|3963.32|3971.55|3963.55|3970.75|3962.75|33
1620545230000|2021-05-09 07:27:10|3971.46|3963.46|3974.41|3966.41|3974.41|3966.41|3971.28|3963.28|34
1620545240000|2021-05-09 07:27:20|3974.7|3966.7|3974.38|3966.38|3975.88|3967.88|3974.26|3966.26|24
1620545250000|2021-05-09 07:27:30|3974.44|3966.44|3971.19|3963.19|3975.38|3967.38|3971.19|3963.19|36
1620545260000|2021-05-09 07:27:40|3970.36|3962.36|3967.45|3959.45|3970.36|3962.36|3966.5|3958.5|37
1620545270000|2021-05-09 07:27:50|3967.47|3959.47|3968.02|3960.02|3968.54|3960.54|3967.47|3959.47|35
1620545280000|2021-05-09 07:28:00|3967.92|3959.92|3968.5|3960.5|3969.34|3961.34|3967.92|3959.92|40
1620545290000|2021-05-09 07:28:10|3968.47|3960.47|3966.24|3958.24|3968.51|3960.51|3966.18|3958.18|33
1620545300000|2021-05-09 07:28:20|3966.26|3958.26|3962.9|3954.9|3966.26|3958.26|3962.9|3954.9|37
1620545310000|2021-05-09 07:28:30|3962.72|3954.72|3963.31|3955.31|3963.65|3955.65|3962.72|3954.72|32
1620545320000|2021-05-09 07:28:40|3963.26|3955.26|3963.03|3955.03|3963.63|3955.63|3962.8|3954.8|31
1620545330000|2021-05-09 07:28:50|3963.49|3955.49|3962.7|3954.7|3963.9|3955.9|3962.7|3954.7|36
1620545340000|2021-05-09 07:29:00|3962.69|3954.69|3962.79|3954.79|3963.71|3955.71|3962.47|3954.47|34
1620545350000|2021-05-09 07:29:10|3962.75|3954.75|3963.28|3955.28|3963.92|3955.92|3962.32|3954.32|35
1620545360000|2021-05-09 07:29:20|3963.16|3955.16|3967.47|3959.47|3967.47|3959.47|3962.98|3954.98|36
1620545370000|2021-05-09 07:29:30|3967.49|3959.49|3968.86|3960.86|3969.38|3961.38|3967.49|3959.49|36
1620545380000|2021-05-09 07:29:40|3968.91|3960.91|3968.08|3960.08|3969.57|3961.57|3967.56|3959.56|37
1620545390000|2021-05-09 07:29:50|3967.98|3959.98|3966.28|3958.28|3967.98|3959.98|3965.53|3957.53|33
1620545400000|2021-05-09 07:30:00|3965.86|3957.86|3963.25|3955.25|3965.86|3957.86|3963.23|3955.23|37
1620545410000|2021-05-09 07:30:10|3963.18|3955.18|3961.62|3953.62|3963.32|3955.32|3961.12|3953.12|37
1620545420000|2021-05-09 07:30:20|3961.58|3953.58|3961.19|3953.19|3961.8|3953.8|3960.99|3952.99|34
1620545430000|2021-05-09 07:30:30|3961.18|3953.18|3955.61|3947.61|3961.4|3953.4|3955.61|3947.61|33
1620545440000|2021-05-09 07:30:40|3955.04|3947.04|3957.49|3949.49|3959.03|3951.03|3955.04|3947.04|38
1620545450000|2021-05-09 07:30:50|3957.47|3949.47|3959.06|3951.06|3959.1|3951.1|3957.32|3949.32|37
1620545460000|2021-05-09 07:31:00|3959.07|3951.07|3959.53|3951.53|3959.76|3951.76|3958.8|3950.8|39
1620545470000|2021-05-09 07:31:10|3959.71|3951.71|3961.61|3953.61|3962.32|3954.32|3959.55|3951.55|36
1620545480000|2021-05-09 07:31:20|3961.48|3953.48|3961.81|3953.81|3962.15|3954.15|3961.25|3953.25|36
1620545490000|2021-05-09 07:31:30|3961.83|3953.83|3961.48|3953.48|3962.06|3954.06|3961.37|3953.37|30
1620545500000|2021-05-09 07:31:40|3961.42|3953.42|3962.75|3954.75|3962.84|3954.84|3961.34|3953.34|36
1620545510000|2021-05-09 07:31:50|3962.76|3954.76|3962.31|3954.31|3962.95|3954.95|3962.08|3954.08|27
1620545520000|2021-05-09 07:32:00|3962.26|3954.26|3960.11|3952.11|3962.47|3954.47|3959.95|3951.95|34
1620545530000|2021-05-09 07:32:10|3960.02|3952.02|3960.54|3952.54|3960.83|3952.83|3959.6|3951.6|32
1620545540000|2021-05-09 07:32:20|3960.49|3952.49|3960.48|3952.48|3960.59|3952.59|3960.41|3952.41|31
1620545550000|2021-05-09 07:32:30|3960.47|3952.47|3959.65|3951.65|3960.49|3952.49|3959.65|3951.65|29
1620545560000|2021-05-09 07:32:40|3959.69|3951.69|3958.93|3950.93|3959.69|3951.69|3958.34|3950.34|33
1620545570000|2021-05-09 07:32:50|3958.9|3950.9|3957.97|3949.97|3959.28|3951.28|3957.83|3949.83|33
1620545580000|2021-05-09 07:33:00|3957.89|3949.89|3955.83|3947.83|3958.01|3950.01|3955.77|3947.77|32
1620545590000|2021-05-09 07:33:10|3954.92|3946.92|3953.85|3945.85|3954.93|3946.93|3953.81|3945.81|34
1620545600000|2021-05-09 07:33:20|3953.8|3945.8|3954.16|3946.16|3954.5|3946.5|3953.3|3945.3|40
1620545610000|2021-05-09 07:33:30|3954.22|3946.22|3954.31|3946.31|3954.83|3946.83|3953.16|3945.16|36
1620545620000|2021-05-09 07:33:40|3954.17|3946.17|3953.42|3945.42|3954.81|3946.81|3953.42|3945.42|36
1620545630000|2021-05-09 07:33:50|3953.53|3945.53|3955.1|3947.1|3955.87|3947.87|3953.53|3945.53|38
1620545640000|2021-05-09 07:34:00|3954.78|3946.78|3957.63|3949.63|3957.63|3949.63|3954.56|3946.56|36
1620545650000|2021-05-09 07:34:10|3957.62|3949.62|3959.73|3951.73|3959.88|3951.88|3957.52|3949.52|31
1620545660000|2021-05-09 07:34:20|3959.78|3951.78|3959.29|3951.29|3959.78|3951.78|3958.37|3950.37|33
1620545670000|2021-05-09 07:34:30|3959.28|3951.28|3957.61|3949.61|3959.32|3951.32|3957.49|3949.49|37
1620545680000|2021-05-09 07:34:40|3957.62|3949.62|3957.06|3949.06|3958.3|3950.3|3956.94|3948.94|36
1620545690000|2021-05-09 07:34:50|3957.12|3949.12|3957.28|3949.28|3957.48|3949.48|3956.54|3948.54|33
1620545700000|2021-05-09 07:35:00|3957.3|3949.3|3955.14|3947.14|3957.32|3949.32|3954.68|3946.68|37
1620545710000|2021-05-09 07:35:10|3955.13|3947.13|3955.98|3947.98|3955.98|3947.98|3953.23|3945.23|37
1620545720000|2021-05-09 07:35:20|3956|3948|3956.09|3948.09|3956.83|3948.83|3955.89|3947.89|35
1620545730000|2021-05-09 07:35:30|3956.21|3948.21|3958.95|3950.95|3958.96|3950.96|3956.14|3948.14|35
1620545740000|2021-05-09 07:35:40|3958.81|3950.81|3958.94|3950.94|3959.16|3951.16|3958.69|3950.69|29
1620545750000|2021-05-09 07:35:50|3958.89|3950.89|3960.67|3952.67|3960.68|3952.68|3958.89|3950.89|30
1620545760000|2021-05-09 07:36:00|3960.6|3952.6|3961.5|3953.5|3961.86|3953.86|3960.46|3952.46|34
1620545770000|2021-05-09 07:36:10|3961.49|3953.49|3961.81|3953.81|3962.07|3954.07|3961.34|3953.34|34
1620545780000|2021-05-09 07:36:20|3961.72|3953.72|3962.76|3954.76|3963.53|3955.53|3961.72|3953.72|25
1620545790000|2021-05-09 07:36:30|3963.01|3955.01|3962.74|3954.74|3963.08|3955.08|3962.59|3954.59|25
1620545800000|2021-05-09 07:36:40|3962.72|3954.72|3959.98|3951.98|3962.72|3954.72|3959.73|3951.73|31
1620545810000|2021-05-09 07:36:50|3959.99|3951.99|3959.6|3951.6|3960.4|3952.4|3959.43|3951.43|36
1620545820000|2021-05-09 07:37:00|3959.58|3951.58|3959.28|3951.28|3959.63|3951.63|3959.17|3951.17|28
1620545830000|2021-05-09 07:37:10|3959.25|3951.25|3960.55|3952.55|3960.55|3952.55|3959.18|3951.18|33
1620545840000|2021-05-09 07:37:20|3960.64|3952.64|3962.1|3954.1|3962.1|3954.1|3960.64|3952.64|26
1620545850000|2021-05-09 07:37:30|3962.2|3954.2|3963.95|3955.95|3963.95|3955.95|3962.12|3954.12|34
1620545860000|2021-05-09 07:37:40|3964.02|3956.02|3965.39|3957.39|3965.91|3957.91|3963.91|3955.91|37
1620545870000|2021-05-09 07:37:50|3965.23|3957.23|3965.52|3957.52|3966|3958|3965.23|3957.23|28
1620545880000|2021-05-09 07:38:00|3965.51|3957.51|3966.83|3958.83|3967.38|3959.38|3965.21|3957.21|34
1620545890000|2021-05-09 07:38:10|3966.56|3958.56|3965.74|3957.74|3966.73|3958.73|3965.57|3957.57|35
1620545900000|2021-05-09 07:38:20|3965.73|3957.73|3964.73|3956.73|3965.73|3957.73|3964.37|3956.37|37
1620545910000|2021-05-09 07:38:30|3964.67|3956.67|3965.1|3957.1|3966.3|3958.3|3964.55|3956.55|37
1620545920000|2021-05-09 07:38:40|3965.32|3957.32|3966.16|3958.16|3966.39|3958.39|3965.3|3957.3|27
1620545930000|2021-05-09 07:38:50|3966.15|3958.15|3965.34|3957.34|3966.29|3958.29|3965.26|3957.26|30
1620545940000|2021-05-09 07:39:00|3965.32|3957.32|3965.01|3957.01|3965.32|3957.32|3964.58|3956.58|28
1620545950000|2021-05-09 07:39:10|3964.91|3956.91|3964.74|3956.74|3965.06|3957.06|3964.73|3956.73|35
1620545960000|2021-05-09 07:39:20|3964.82|3956.82|3962.62|3954.62|3964.9|3956.9|3962.62|3954.62|31
1620545970000|2021-05-09 07:39:30|3962.61|3954.61|3961.95|3953.95|3962.63|3954.63|3961.76|3953.76|27
1620545980000|2021-05-09 07:39:40|3961.85|3953.85|3960.73|3952.73|3961.86|3953.86|3960.47|3952.47|32
1620545990000|2021-05-09 07:39:50|3960.72|3952.72|3961.59|3953.59|3961.91|3953.91|3960.72|3952.72|27
1620546000000|2021-05-09 07:40:00|3961.55|3953.55|3961.36|3953.36|3961.61|3953.61|3961.25|3953.25|29
1620546010000|2021-05-09 07:40:10|3961.32|3953.32|3955.73|3947.73|3961.32|3953.32|3955.06|3947.06|33
1620546020000|2021-05-09 07:40:20|3955.82|3947.82|3955.93|3947.93|3957.13|3949.13|3955.82|3947.82|30
1620546030000|2021-05-09 07:40:30|3954.79|3946.79|3958.62|3950.62|3958.62|3950.62|3954.78|3946.78|29
1620546040000|2021-05-09 07:40:40|3958.71|3950.71|3958.04|3950.04|3958.98|3950.98|3957.67|3949.67|34
1620546050000|2021-05-09 07:40:50|3958.03|3950.03|3958.59|3950.59|3958.59|3950.59|3957.93|3949.93|27
1620546060000|2021-05-09 07:41:00|3958.58|3950.58|3959.11|3951.11|3959.49|3951.49|3958.35|3950.35|28
1620546070000|2021-05-09 07:41:10|3959.1|3951.1|3961.04|3953.04|3961.17|3953.17|3958.82|3950.82|30
1620546080000|2021-05-09 07:41:20|3961.03|3953.03|3958.52|3950.52|3961.09|3953.09|3958.36|3950.36|27
1620546090000|2021-05-09 07:41:30|3958.53|3950.53|3957.41|3949.41|3958.94|3950.94|3957.29|3949.29|33
1620546100000|2021-05-09 07:41:40|3957.48|3949.48|3956.5|3948.5|3957.48|3949.48|3955.28|3947.28|29
1620546110000|2021-05-09 07:41:50|3956.51|3948.51|3954.6|3946.6|3956.51|3948.51|3953.92|3945.92|27
1620546120000|2021-05-09 07:42:00|3954.61|3946.61|3954.88|3946.88|3955.65|3947.65|3954.02|3946.02|34
1620546130000|2021-05-09 07:42:10|3954.82|3946.82|3953.47|3945.47|3954.82|3946.82|3953.47|3945.47|26
1620546140000|2021-05-09 07:42:20|3953.49|3945.49|3953.18|3945.18|3954.13|3946.13|3953.18|3945.18|27
1620546150000|2021-05-09 07:42:30|3953.2|3945.2|3953.39|3945.39|3953.63|3945.63|3953.14|3945.14|26
1620546160000|2021-05-09 07:42:40|3953.38|3945.38|3953.13|3945.13|3953.41|3945.41|3953.11|3945.11|27
1620546170000|2021-05-09 07:42:50|3952.38|3944.38|3950.92|3942.92|3952.41|3944.41|3950.92|3942.92|28
1620546180000|2021-05-09 07:43:00|3951.02|3943.02|3950.41|3942.41|3951.13|3943.13|3950.41|3942.41|33
1620546190000|2021-05-09 07:43:10|3950.12|3942.12|3943.71|3935.71|3950.12|3942.12|3943.71|3935.71|37
1620546200000|2021-05-09 07:43:20|3943.62|3935.62|3944.46|3936.46|3944.46|3936.46|3942.89|3934.89|37
1620546210000|2021-05-09 07:43:30|3944.6|3936.6|3946.12|3938.12|3946.37|3938.37|3944.6|3936.6|30
1620546220000|2021-05-09 07:43:40|3946.21|3938.21|3945.87|3937.87|3946.21|3938.21|3945.87|3937.87|23
1620546230000|2021-05-09 07:43:50|3945.92|3937.92|3948.47|3940.47|3948.59|3940.59|3945.88|3937.88|31
1620546240000|2021-05-09 07:44:00|3948.5|3940.5|3948.12|3940.12|3950.07|3942.07|3946.17|3938.17|37
1620546250000|2021-05-09 07:44:10|3948.21|3940.21|3947.99|3939.99|3948.21|3940.21|3947.46|3939.46|27
1620546260000|2021-05-09 07:44:20|3948.03|3940.03|3948.98|3940.98|3948.98|3940.98|3947.76|3939.76|27
1620546270000|2021-05-09 07:44:30|3949.05|3941.05|3948.5|3940.5|3949.38|3941.38|3947.82|3939.82|32
1620546280000|2021-05-09 07:44:40|3948.63|3940.63|3947.82|3939.82|3948.68|3940.68|3947.68|3939.68|24
1620546290000|2021-05-09 07:44:50|3948.07|3940.07|3946.73|3938.73|3948.34|3940.34|3946.69|3938.69|34
1620546300000|2021-05-09 07:45:00|3946.8|3938.8|3940.21|3932.21|3946.8|3938.8|3939.97|3931.97|38
1620546310000|2021-05-09 07:45:10|3940.26|3932.26|3940.41|3932.41|3942.2|3934.2|3940.1|3932.1|38
1620546320000|2021-05-09 07:45:20|3940.6|3932.6|3940.08|3932.08|3940.6|3932.6|3940.05|3932.05|31
1620546330000|2021-05-09 07:45:30|3940.04|3932.04|3941.35|3933.35|3941.35|3933.35|3940.04|3932.04|36
1620546340000|2021-05-09 07:45:40|3941.32|3933.32|3942.59|3934.59|3943.36|3935.36|3941.32|3933.32|29
1620546350000|2021-05-09 07:45:50|3942.33|3934.33|3938.04|3930.04|3942.33|3934.33|3937.24|3929.24|37
1620546360000|2021-05-09 07:46:00|3938.2|3930.2|3941.3|3933.3|3941.3|3933.3|3938.2|3930.2|37
1620546370000|2021-05-09 07:46:10|3941.08|3933.08|3940.92|3932.92|3941.18|3933.18|3940.2|3932.2|34
1620546380000|2021-05-09 07:46:20|3940.87|3932.87|3943.49|3935.49|3943.49|3935.49|3940.87|3932.87|35
1620546390000|2021-05-09 07:46:30|3943.5|3935.5|3945.86|3937.86|3945.86|3937.86|3943.43|3935.43|36
1620546400000|2021-05-09 07:46:40|3946|3938|3952.77|3944.77|3953.1|3945.1|3945.87|3937.87|38
1620546410000|2021-05-09 07:46:50|3952.81|3944.81|3954.72|3946.72|3956.12|3948.12|3952.81|3944.81|38
1620546420000|2021-05-09 07:47:00|3954.74|3946.74|3953.39|3945.39|3954.8|3946.8|3951.24|3943.24|38
1620546430000|2021-05-09 07:47:10|3953.37|3945.37|3955.12|3947.12|3955.22|3947.22|3953.29|3945.29|33
1620546440000|2021-05-09 07:47:20|3955.25|3947.25|3957.6|3949.6|3958.12|3950.12|3955.25|3947.25|35
1620546450000|2021-05-09 07:47:30|3957.47|3949.47|3958.52|3950.52|3958.52|3950.52|3956.54|3948.54|38
1620546460000|2021-05-09 07:47:40|3958.34|3950.34|3959.78|3951.78|3959.78|3951.78|3958.28|3950.28|23
1620546470000|2021-05-09 07:47:50|3959.99|3951.99|3963|3955|3963.08|3955.08|3959.46|3951.46|31
1620546480000|2021-05-09 07:48:00|3963.12|3955.12|3963.62|3955.62|3963.62|3955.62|3962.44|3954.44|35
1620546490000|2021-05-09 07:48:10|3963.7|3955.7|3965.77|3957.77|3965.77|3957.77|3962.91|3954.91|32
1620546500000|2021-05-09 07:48:20|3965.74|3957.74|3964.55|3956.55|3965.74|3957.74|3964.44|3956.44|37
1620546510000|2021-05-09 07:48:30|3964.54|3956.54|3964.77|3956.77|3965.12|3957.12|3964.32|3956.32|30
1620546520000|2021-05-09 07:48:40|3964.8|3956.8|3963.26|3955.26|3964.81|3956.81|3963.26|3955.26|34
1620546530000|2021-05-09 07:48:50|3963.35|3955.35|3964.6|3956.6|3964.88|3956.88|3963.33|3955.33|34
1620546540000|2021-05-09 07:49:00|3964.53|3956.53|3964.27|3956.27|3964.53|3956.53|3962.99|3954.99|32
1620546550000|2021-05-09 07:49:10|3964.41|3956.41|3963.25|3955.25|3964.46|3956.46|3963.25|3955.25|36
1620546560000|2021-05-09 07:49:20|3963.21|3955.21|3962.82|3954.82|3963.23|3955.23|3962.79|3954.79|21
1620546570000|2021-05-09 07:49:30|3962.77|3954.77|3960.42|3952.42|3962.8|3954.8|3960.16|3952.16|34
1620546580000|2021-05-09 07:49:40|3960.31|3952.31|3960.58|3952.58|3961.13|3953.13|3960.18|3952.18|28
1620546590000|2021-05-09 07:49:50|3960.55|3952.55|3960.6|3952.6|3961.84|3953.84|3960.55|3952.55|29
1620546600000|2021-05-09 07:50:00|3960.66|3952.66|3962.18|3954.18|3962.33|3954.33|3960.66|3952.66|29
1620546610000|2021-05-09 07:50:10|3962.13|3954.13|3961.63|3953.63|3962.45|3954.45|3961.63|3953.63|32
1620546620000|2021-05-09 07:50:20|3961.75|3953.75|3961.66|3953.66|3962.24|3954.24|3961.5|3953.5|31
1620546630000|2021-05-09 07:50:30|3961.58|3953.58|3961.03|3953.03|3961.68|3953.68|3960.95|3952.95|26
1620546640000|2021-05-09 07:50:40|3961.04|3953.04|3959.82|3951.82|3961.81|3953.81|3959.67|3951.67|33
1620546650000|2021-05-09 07:50:50|3959.66|3951.66|3959.3|3951.3|3959.66|3951.66|3959.23|3951.23|29
1620546660000|2021-05-09 07:51:00|3958.88|3950.88|3961.5|3953.5|3961.5|3953.5|3958.68|3950.68|36
1620546670000|2021-05-09 07:51:10|3961.66|3953.66|3960.8|3952.8|3962.4|3954.4|3960.8|3952.8|37
1620546680000|2021-05-09 07:51:20|3960.66|3952.66|3962.01|3954.01|3962.14|3954.14|3960.66|3952.66|33
1620546690000|2021-05-09 07:51:30|3961.91|3953.91|3961.81|3953.81|3962.15|3954.15|3961.73|3953.73|27
1620546700000|2021-05-09 07:51:40|3961.85|3953.85|3960.14|3952.14|3961.89|3953.89|3960.08|3952.08|33
1620546710000|2021-05-09 07:51:50|3960.19|3952.19|3960.13|3952.13|3960.54|3952.54|3960.1|3952.1|25
1620546720000|2021-05-09 07:52:00|3960.14|3952.14|3959.56|3951.56|3960.63|3952.63|3959.56|3951.56|21
1620546730000|2021-05-09 07:52:10|3959.58|3951.58|3958.37|3950.37|3959.58|3951.58|3958.22|3950.22|31
1620546740000|2021-05-09 07:52:20|3958.4|3950.4|3957.59|3949.59|3958.4|3950.4|3957.5|3949.5|33
1620546750000|2021-05-09 07:52:30|3957.58|3949.58|3955.13|3947.13|3957.58|3949.58|3954.98|3946.98|31
1620546760000|2021-05-09 07:52:40|3955.12|3947.12|3952.11|3944.11|3955.12|3947.12|3952.11|3944.11|27
1620546770000|2021-05-09 07:52:50|3952.08|3944.08|3952.83|3944.83|3952.83|3944.83|3952.03|3944.03|28
1620546780000|2021-05-09 07:53:00|3953.26|3945.26|3954.49|3946.49|3954.57|3946.57|3953.08|3945.08|34
1620546790000|2021-05-09 07:53:10|3954.5|3946.5|3952.21|3944.21|3954.96|3946.96|3952.21|3944.21|25
1620546800000|2021-05-09 07:53:20|3952.02|3944.02|3950.5|3942.5|3952.02|3944.02|3950.44|3942.44|29
1620546810000|2021-05-09 07:53:30|3950.49|3942.49|3950.58|3942.58|3950.81|3942.81|3950.49|3942.49|32
1620546820000|2021-05-09 07:53:40|3950.63|3942.63|3949.56|3941.56|3950.68|3942.68|3949.56|3941.56|28
1620546830000|2021-05-09 07:53:50|3949.57|3941.57|3949.65|3941.65|3950.48|3942.48|3949.33|3941.33|32
1620546840000|2021-05-09 07:54:00|3949.78|3941.78|3950.98|3942.98|3951.35|3943.35|3949.72|3941.72|31
1620546850000|2021-05-09 07:54:10|3951.02|3943.02|3950.8|3942.8|3951.35|3943.35|3950.65|3942.65|31
1620546860000|2021-05-09 07:54:20|3950.77|3942.77|3949.24|3941.24|3951.08|3943.08|3949.04|3941.04|31
1620546870000|2021-05-09 07:54:30|3949.25|3941.25|3948.71|3940.71|3949.25|3941.25|3948.65|3940.65|23
1620546880000|2021-05-09 07:54:40|3948.75|3940.75|3949.85|3941.85|3950.23|3942.23|3948.75|3940.75|24
1620546890000|2021-05-09 07:54:50|3949.86|3941.86|3949.75|3941.75|3949.92|3941.92|3949.41|3941.41|31
1620546900000|2021-05-09 07:55:00|3949.65|3941.65|3947.28|3939.28|3949.81|3941.81|3947.28|3939.28|29
1620546910000|2021-05-09 07:55:10|3947.22|3939.22|3944.81|3936.81|3947.22|3939.22|3944.16|3936.16|40
1620546920000|2021-05-09 07:55:20|3944.92|3936.92|3943.9|3935.9|3946.1|3938.1|3943.9|3935.9|32
1620546930000|2021-05-09 07:55:30|3943.84|3935.84|3943.14|3935.14|3944.63|3936.63|3943.04|3935.04|34
1620546940000|2021-05-09 07:55:40|3943.12|3935.12|3941.03|3933.03|3943.43|3935.43|3941.03|3933.03|33
1620546950000|2021-05-09 07:55:50|3940.8|3932.8|3941.83|3933.83|3941.83|3933.83|3940.71|3932.71|27
1620546960000|2021-05-09 07:56:00|3941.96|3933.96|3940.74|3932.74|3942.01|3934.01|3940.74|3932.74|29
1620546970000|2021-05-09 07:56:10|3940.78|3932.78|3941.26|3933.26|3941.26|3933.26|3940.78|3932.78|29
1620546980000|2021-05-09 07:56:20|3941.37|3933.37|3944.51|3936.51|3944.87|3936.87|3941.18|3933.18|35
1620546990000|2021-05-09 07:56:30|3944.5|3936.5|3946.01|3938.01|3948.29|3940.29|3944.5|3936.5|36
1620547000000|2021-05-09 07:56:40|3945.78|3937.78|3945.82|3937.82|3946|3938|3944.08|3936.08|37
1620547010000|2021-05-09 07:56:50|3945.91|3937.91|3946|3938|3946.71|3938.71|3945.61|3937.61|27
1620547020000|2021-05-09 07:57:00|3946.05|3938.05|3946.15|3938.15|3946.4|3938.4|3945.54|3937.54|32
1620547030000|2021-05-09 07:57:10|3946.26|3938.26|3947.57|3939.57|3948.46|3940.46|3946.22|3938.22|34
1620547040000|2021-05-09 07:57:20|3947.66|3939.66|3950.69|3942.69|3950.69|3942.69|3947.57|3939.57|34
1620547050000|2021-05-09 07:57:30|3950.75|3942.75|3950.78|3942.78|3951.12|3943.12|3949.34|3941.34|35
1620547060000|2021-05-09 07:57:40|3950.81|3942.81|3950.95|3942.95|3951.12|3943.12|3950.8|3942.8|27
1620547070000|2021-05-09 07:57:50|3950.89|3942.89|3952.89|3944.89|3952.89|3944.89|3950.36|3942.36|32
1620547080000|2021-05-09 07:58:00|3953.09|3945.09|3951.8|3943.8|3954.75|3946.75|3951.71|3943.71|38
1620547090000|2021-05-09 07:58:10|3951.6|3943.6|3952.44|3944.44|3952.44|3944.44|3951.35|3943.35|32
1620547100000|2021-05-09 07:58:20|3952.43|3944.43|3951.94|3943.94|3952.47|3944.47|3951.15|3943.15|38
1620547110000|2021-05-09 07:58:30|3951.95|3943.95|3951.65|3943.65|3951.97|3943.97|3951.02|3943.02|36
1620547120000|2021-05-09 07:58:40|3951.6|3943.6|3952.07|3944.07|3952.81|3944.81|3951.59|3943.59|30
1620547130000|2021-05-09 07:58:50|3952.05|3944.05|3951.9|3943.9|3952.09|3944.09|3951.83|3943.83|27
1620547140000|2021-05-09 07:59:00|3951.89|3943.89|3949.42|3941.42|3952.05|3944.05|3949.24|3941.24|38
1620547150000|2021-05-09 07:59:10|3949.35|3941.35|3949.46|3941.46|3950.08|3942.08|3949.17|3941.17|38
1620547160000|2021-05-09 07:59:20|3949.39|3941.39|3948.72|3940.72|3949.72|3941.72|3948.27|3940.27|34
1620547170000|2021-05-09 07:59:30|3948.77|3940.77|3949.32|3941.32|3949.48|3941.48|3948.75|3940.75|36
1620547180000|2021-05-09 07:59:40|3949.22|3941.22|3946.52|3938.52|3949.32|3941.32|3946.52|3938.52|28
1620547190000|2021-05-09 07:59:50|3946.54|3938.54|3945.15|3937.15|3946.54|3938.54|3944.71|3936.71|37
1620547200000|2021-05-09 08:00:00|3945.11|3937.11|3945.55|3937.55|3945.55|3937.55|3944.85|3936.85|22
1620547210000|2021-05-09 08:00:10|3945.49|3937.49|3946.5|3938.5|3946.85|3938.85|3945.46|3937.46|35
1620547220000|2021-05-09 08:00:20|3946.52|3938.52|3947.05|3939.05|3947.05|3939.05|3946.47|3938.47|31
1620547230000|2021-05-09 08:00:30|3946.93|3938.93|3947.96|3939.96|3947.97|3939.97|3946.93|3938.93|30
1620547240000|2021-05-09 08:00:40|3948.05|3940.05|3948.27|3940.27|3948.28|3940.28|3947.97|3939.97|18
1620547250000|2021-05-09 08:00:50|3948.38|3940.38|3950.67|3942.67|3950.67|3942.67|3948.28|3940.28|29
1620547260000|2021-05-09 08:01:00|3950.66|3942.66|3949.54|3941.54|3950.98|3942.98|3949.54|3941.54|38
1620547270000|2021-05-09 08:01:10|3949.55|3941.55|3949.46|3941.46|3949.56|3941.56|3948.84|3940.84|34
1620547280000|2021-05-09 08:01:20|3949.44|3941.44|3950.42|3942.42|3950.43|3942.43|3949.4|3941.4|34
1620547290000|2021-05-09 08:01:30|3950.46|3942.46|3952.36|3944.36|3952.55|3944.55|3950.39|3942.39|18
1620547300000|2021-05-09 08:01:40|3952.57|3944.57|3952.27|3944.27|3952.69|3944.69|3951.78|3943.78|32
1620547310000|2021-05-09 08:01:50|3952.73|3944.73|3951.35|3943.35|3952.83|3944.83|3951.27|3943.27|30
1620547320000|2021-05-09 08:02:00|3951.3|3943.3|3949.84|3941.84|3951.3|3943.3|3949.73|3941.73|34
1620547330000|2021-05-09 08:02:10|3949.89|3941.89|3950.47|3942.47|3950.54|3942.54|3949.83|3941.83|35
1620547340000|2021-05-09 08:02:20|3950.42|3942.42|3951.38|3943.38|3952.28|3944.28|3950.38|3942.38|33
1620547350000|2021-05-09 08:02:30|3951.07|3943.07|3951.1|3943.1|3951.28|3943.28|3950.38|3942.38|26
1620547360000|2021-05-09 08:02:40|3951.11|3943.11|3948.25|3940.25|3951.34|3943.34|3948.25|3940.25|27
1620547370000|2021-05-09 08:02:50|3948.22|3940.22|3946.98|3938.98|3948.22|3940.22|3946.98|3938.98|18
1620547380000|2021-05-09 08:03:00|3946.93|3938.93|3946.1|3938.1|3946.93|3938.93|3946.1|3938.1|24
1620547390000|2021-05-09 08:03:10|3946.06|3938.06|3945.26|3937.26|3946.08|3938.08|3945.02|3937.02|28
1620547400000|2021-05-09 08:03:20|3945.18|3937.18|3947.85|3939.85|3947.85|3939.85|3945.14|3937.14|30
1620547410000|2021-05-09 08:03:30|3947.89|3939.89|3947.38|3939.38|3948.05|3940.05|3947.09|3939.09|32
1620547420000|2021-05-09 08:03:40|3947.26|3939.26|3947.84|3939.84|3949.05|3941.05|3947.13|3939.13|34
1620547430000|2021-05-09 08:03:50|3947.83|3939.83|3948.68|3940.68|3948.92|3940.92|3947.83|3939.83|31
1620547440000|2021-05-09 08:04:00|3948.83|3940.83|3948.89|3940.89|3949.33|3941.33|3947.46|3939.46|32
1620547450000|2021-05-09 08:04:10|3948.83|3940.83|3948.47|3940.47|3948.84|3940.84|3947.61|3939.61|35
1620547460000|2021-05-09 08:04:20|3948.46|3940.46|3947.28|3939.28|3948.46|3940.46|3946.97|3938.97|31
1620547470000|2021-05-09 08:04:30|3947.32|3939.32|3947.83|3939.83|3948.17|3940.17|3947.09|3939.09|36
1620547480000|2021-05-09 08:04:40|3947.1|3939.1|3945.99|3937.99|3947.17|3939.17|3945.77|3937.77|38
1620547490000|2021-05-09 08:04:50|3946.28|3938.28|3946.67|3938.67|3946.8|3938.8|3946.28|3938.28|35
1620547500000|2021-05-09 08:05:00|3946.53|3938.53|3946.12|3938.12|3946.54|3938.54|3945.69|3937.69|33
1620547510000|2021-05-09 08:05:10|3945.86|3937.86|3945.26|3937.26|3946.15|3938.15|3945.26|3937.26|32
1620547520000|2021-05-09 08:05:20|3945.25|3937.25|3941.22|3933.22|3945.25|3937.25|3941.22|3933.22|33
1620547530000|2021-05-09 08:05:30|3941.13|3933.13|3941.15|3933.15|3942.4|3934.4|3941.13|3933.13|38
1620547540000|2021-05-09 08:05:40|3941.19|3933.19|3940.23|3932.23|3941.83|3933.83|3940.11|3932.11|36
1620547550000|2021-05-09 08:05:50|3940.24|3932.24|3939.12|3931.12|3940.24|3932.24|3938.67|3930.67|35
1620547560000|2021-05-09 08:06:00|3939.08|3931.08|3935.39|3927.39|3939.36|3931.36|3935.15|3927.15|37
1620547570000|2021-05-09 08:06:10|3934.88|3926.88|3935.65|3927.65|3937.15|3929.15|3934.88|3926.88|40
1620547580000|2021-05-09 08:06:20|3935.72|3927.72|3936.75|3928.75|3937.18|3929.18|3935.35|3927.35|37
1620547590000|2021-05-09 08:06:30|3936.52|3928.52|3936.42|3928.42|3937.19|3929.19|3936.36|3928.36|36
1620547600000|2021-05-09 08:06:40|3936.37|3928.37|3935.13|3927.13|3936.85|3928.85|3935|3927|37
1620547610000|2021-05-09 08:06:50|3935.15|3927.15|3935.59|3927.59|3935.79|3927.79|3934.84|3926.84|34
1620547620000|2021-05-09 08:07:00|3935.6|3927.6|3941.56|3933.56|3941.56|3933.56|3935.6|3927.6|36
1620547630000|2021-05-09 08:07:10|3941.6|3933.6|3941.29|3933.29|3941.95|3933.95|3939.25|3931.25|37
1620547640000|2021-05-09 08:07:20|3941.19|3933.19|3943.61|3935.61|3946.95|3938.95|3940.81|3932.81|39
1620547650000|2021-05-09 08:07:30|3943.62|3935.62|3944.96|3936.96|3945.1|3937.1|3942.28|3934.28|32
1620547660000|2021-05-09 08:07:40|3944.92|3936.92|3945.44|3937.44|3945.67|3937.67|3944.14|3936.14|26
1620547670000|2021-05-09 08:07:50|3945.51|3937.51|3947.89|3939.89|3948.98|3940.98|3944.82|3936.82|40
1620547680000|2021-05-09 08:08:00|3947.91|3939.91|3949.23|3941.23|3949.26|3941.26|3947.91|3939.91|37
1620547690000|2021-05-09 08:08:10|3949.19|3941.19|3949.49|3941.49|3949.77|3941.77|3948.85|3940.85|25
1620547700000|2021-05-09 08:08:20|3949.5|3941.5|3949.76|3941.76|3949.78|3941.78|3949.44|3941.44|32
1620547710000|2021-05-09 08:08:30|3949.71|3941.71|3950.79|3942.79|3951.03|3943.03|3949.6|3941.6|28
1620547720000|2021-05-09 08:08:40|3950.76|3942.76|3950.67|3942.67|3950.76|3942.76|3950.5|3942.5|31
1620547730000|2021-05-09 08:08:50|3950.66|3942.66|3950.33|3942.33|3950.7|3942.7|3949.56|3941.56|33
1620547740000|2021-05-09 08:09:00|3950.4|3942.4|3950.14|3942.14|3950.44|3942.44|3950.08|3942.08|30
1620547750000|2021-05-09 08:09:10|3950.13|3942.13|3950.49|3942.49|3951.12|3943.12|3949.64|3941.64|33
1620547760000|2021-05-09 08:09:20|3950.45|3942.45|3950.21|3942.21|3950.68|3942.68|3950.05|3942.05|28
1620547770000|2021-05-09 08:09:30|3950.17|3942.17|3950.55|3942.55|3950.76|3942.76|3949.98|3941.98|23
1620547780000|2021-05-09 08:09:40|3950.59|3942.59|3949.77|3941.77|3950.93|3942.93|3949.77|3941.77|33
1620547790000|2021-05-09 08:09:50|3949.86|3941.86|3949.94|3941.94|3950.12|3942.12|3949.78|3941.78|34
1620547800000|2021-05-09 08:10:00|3949.96|3941.96|3951.01|3943.01|3951.01|3943.01|3949.96|3941.96|29
1620547810000|2021-05-09 08:10:10|3951.25|3943.25|3954.47|3946.47|3954.47|3946.47|3951.09|3943.09|31
1620547820000|2021-05-09 08:10:20|3954.46|3946.46|3955.15|3947.15|3955.35|3947.35|3954.46|3946.46|34
1620547830000|2021-05-09 08:10:30|3955.14|3947.14|3958.89|3950.89|3959.22|3951.22|3955.14|3947.14|33
1620547840000|2021-05-09 08:10:40|3958.86|3950.86|3960.83|3952.83|3960.84|3952.84|3958.86|3950.86|37
1620547850000|2021-05-09 08:10:50|3960.66|3952.66|3958.74|3950.74|3960.66|3952.66|3958.72|3950.72|37
1620547860000|2021-05-09 08:11:00|3958.81|3950.81|3956.75|3948.75|3959.17|3951.17|3956.28|3948.28|38
1620547870000|2021-05-09 08:11:10|3956.74|3948.74|3957.36|3949.36|3958.15|3950.15|3956.74|3948.74|37
1620547880000|2021-05-09 08:11:20|3957.18|3949.18|3956.11|3948.11|3957.18|3949.18|3955.32|3947.32|32
1620547890000|2021-05-09 08:11:30|3955.84|3947.84|3956.08|3948.08|3956.08|3948.08|3955.55|3947.55|32
1620547900000|2021-05-09 08:11:40|3956.11|3948.11|3956.11|3948.11|3956.32|3948.32|3955.98|3947.98|28
1620547910000|2021-05-09 08:11:50|3956.12|3948.12|3956.04|3948.04|3956.23|3948.23|3956.04|3948.04|21
1620547920000|2021-05-09 08:12:00|3956.07|3948.07|3956.13|3948.13|3956.22|3948.22|3956.01|3948.01|19
1620547930000|2021-05-09 08:12:10|3956.17|3948.17|3955.11|3947.11|3956.24|3948.24|3955.11|3947.11|27
1620547940000|2021-05-09 08:12:20|3955.22|3947.22|3952.75|3944.75|3955.22|3947.22|3952.75|3944.75|34
1620547950000|2021-05-09 08:12:30|3952.36|3944.36|3953.01|3945.01|3953.02|3945.02|3952.27|3944.27|36
1620547960000|2021-05-09 08:12:40|3952.99|3944.99|3952.54|3944.54|3953.28|3945.28|3952.54|3944.54|24
1620547970000|2021-05-09 08:12:50|3952.53|3944.53|3953.51|3945.51|3953.54|3945.54|3952.52|3944.52|20
1620547980000|2021-05-09 08:13:00|3953.6|3945.6|3953.69|3945.69|3953.7|3945.7|3953.58|3945.58|17
1620547990000|2021-05-09 08:13:10|3953.71|3945.71|3951.92|3943.92|3953.83|3945.83|3951.34|3943.34|18
1620548000000|2021-05-09 08:13:20|3951.93|3943.93|3950.67|3942.67|3951.94|3943.94|3950.39|3942.39|35
1620548010000|2021-05-09 08:13:30|3950.68|3942.68|3950.65|3942.65|3951.01|3943.01|3949.64|3941.64|30
1620548020000|2021-05-09 08:13:40|3950.64|3942.64|3949.46|3941.46|3950.95|3942.95|3949.37|3941.37|32
1620548030000|2021-05-09 08:13:50|3949.42|3941.42|3950.43|3942.43|3951.05|3943.05|3949.17|3941.17|35
1620548040000|2021-05-09 08:14:00|3950.7|3942.7|3950.89|3942.89|3951.43|3943.43|3950.42|3942.42|36
1620548050000|2021-05-09 08:14:10|3950.78|3942.78|3956.6|3948.6|3956.66|3948.66|3950.78|3942.78|34
1620548060000|2021-05-09 08:14:20|3956.43|3948.43|3955.86|3947.86|3956.43|3948.43|3955.36|3947.36|34
1620548070000|2021-05-09 08:14:30|3955.74|3947.74|3956.42|3948.42|3956.42|3948.42|3955.67|3947.67|24
1620548080000|2021-05-09 08:14:40|3956.24|3948.24|3956.48|3948.48|3956.5|3948.5|3956.06|3948.06|22
1620548090000|2021-05-09 08:14:50|3956.51|3948.51|3956.53|3948.53|3957.07|3949.07|3956.09|3948.09|30
1620548100000|2021-05-09 08:15:00|3956.59|3948.59|3956.73|3948.73|3956.93|3948.93|3956.57|3948.57|27
1620548110000|2021-05-09 08:15:10|3956.76|3948.76|3953.92|3945.92|3957.13|3949.13|3952.89|3944.89|29
1620548120000|2021-05-09 08:15:20|3954.16|3946.16|3954.86|3946.86|3954.96|3946.96|3953.2|3945.2|36
1620548130000|2021-05-09 08:15:30|3954.72|3946.72|3953.82|3945.82|3954.72|3946.72|3953.02|3945.02|30
1620548140000|2021-05-09 08:15:40|3952.67|3944.67|3953.77|3945.77|3953.77|3945.77|3952.19|3944.19|31
1620548150000|2021-05-09 08:15:50|3953.64|3945.64|3952.57|3944.57|3953.76|3945.76|3951.8|3943.8|37
1620548160000|2021-05-09 08:16:00|3952.7|3944.7|3952.96|3944.96|3952.96|3944.96|3951.85|3943.85|30
1620548170000|2021-05-09 08:16:10|3952.88|3944.88|3952.62|3944.62|3952.88|3944.88|3952.56|3944.56|17
1620548180000|2021-05-09 08:16:20|3952.61|3944.61|3951.28|3943.28|3952.61|3944.61|3951.11|3943.11|27
1620548190000|2021-05-09 08:16:30|3951.4|3943.4|3951.27|3943.27|3951.82|3943.82|3950.55|3942.55|33
1620548200000|2021-05-09 08:16:40|3951.16|3943.16|3950.55|3942.55|3951.16|3943.16|3950.44|3942.44|24
1620548210000|2021-05-09 08:16:50|3950.74|3942.74|3950.76|3942.76|3951.38|3943.38|3950.68|3942.68|27
1620548220000|2021-05-09 08:17:00|3950.66|3942.66|3950.24|3942.24|3951|3943|3950.24|3942.24|31
1620548230000|2021-05-09 08:17:10|3950.07|3942.07|3950.3|3942.3|3950.63|3942.63|3949.99|3941.99|26
1620548240000|2021-05-09 08:17:20|3950.21|3942.21|3950.37|3942.37|3950.82|3942.82|3950.04|3942.04|34
1620548250000|2021-05-09 08:17:30|3950.44|3942.44|3949.64|3941.64|3950.53|3942.53|3949.54|3941.54|32
1620548260000|2021-05-09 08:17:40|3949.61|3941.61|3949.59|3941.59|3949.69|3941.69|3949.58|3941.58|24
1620548270000|2021-05-09 08:17:50|3949.6|3941.6|3950.78|3942.78|3951.13|3943.13|3949.38|3941.38|33
1620548280000|2021-05-09 08:18:00|3950.55|3942.55|3951.47|3943.47|3951.68|3943.68|3950.25|3942.25|29
1620548290000|2021-05-09 08:18:10|3951.46|3943.46|3951.47|3943.47|3951.62|3943.62|3950.74|3942.74|30
1620548300000|2021-05-09 08:18:20|3951.89|3943.89|3952.25|3944.25|3952.5|3944.5|3951.44|3943.44|34
1620548310000|2021-05-09 08:18:30|3952.24|3944.24|3953.54|3945.54|3953.63|3945.63|3952.07|3944.07|29
1620548320000|2021-05-09 08:18:40|3953.53|3945.53|3952.92|3944.92|3953.6|3945.6|3951.64|3943.64|33
1620548330000|2021-05-09 08:18:50|3952.88|3944.88|3953.77|3945.77|3953.77|3945.77|3952.39|3944.39|30
1620548340000|2021-05-09 08:19:00|3953.94|3945.94|3956.51|3948.51|3956.51|3948.51|3953.46|3945.46|23
1620548350000|2021-05-09 08:19:10|3956.14|3948.14|3960.06|3952.06|3960.67|3952.67|3956.14|3948.14|36
1620548360000|2021-05-09 08:19:20|3959.54|3951.54|3963.51|3955.51|3963.51|3955.51|3959.54|3951.54|30
1620548370000|2021-05-09 08:19:30|3964.12|3956.12|3965.5|3957.5|3967.17|3959.17|3964.12|3956.12|39
1620548380000|2021-05-09 08:19:40|3965.66|3957.66|3963.74|3955.74|3966.08|3958.08|3963.69|3955.69|36
1620548390000|2021-05-09 08:19:50|3963.75|3955.75|3962.85|3954.85|3964.17|3956.17|3962.6|3954.6|35
1620548400000|2021-05-09 08:20:00|3962.8|3954.8|3963.2|3955.2|3963.34|3955.34|3962.2|3954.2|36
1620548410000|2021-05-09 08:20:10|3963.18|3955.18|3965.2|3957.2|3966.76|3958.76|3963.18|3955.18|38
1620548420000|2021-05-09 08:20:20|3964.96|3956.96|3963.99|3955.99|3965.56|3957.56|3963.55|3955.55|37
1620548430000|2021-05-09 08:20:30|3963.94|3955.94|3958.4|3950.4|3963.95|3955.95|3958.36|3950.36|37
1620548440000|2021-05-09 08:20:40|3958.36|3950.36|3959.38|3951.38|3959.38|3951.38|3957.37|3949.37|37
1620548450000|2021-05-09 08:20:50|3959.43|3951.43|3959.07|3951.07|3959.71|3951.71|3958.35|3950.35|36
1620548460000|2021-05-09 08:21:00|3959.04|3951.04|3963.29|3955.29|3963.29|3955.29|3958.84|3950.84|39
1620548470000|2021-05-09 08:21:10|3962.98|3954.98|3963.28|3955.28|3963.41|3955.41|3962.52|3954.52|33
1620548480000|2021-05-09 08:21:20|3963.32|3955.32|3962.29|3954.29|3963.39|3955.39|3962.28|3954.28|31
1620548490000|2021-05-09 08:21:30|3962.25|3954.25|3961.21|3953.21|3962.25|3954.25|3960.32|3952.32|35
1620548500000|2021-05-09 08:21:40|3961.05|3953.05|3961.12|3953.12|3961.59|3953.59|3960.84|3952.84|38
1620548510000|2021-05-09 08:21:50|3961.19|3953.19|3961.29|3953.29|3961.58|3953.58|3961.15|3953.15|33
1620548520000|2021-05-09 08:22:00|3961.3|3953.3|3961.17|3953.17|3961.3|3953.3|3960.6|3952.6|33
1620548530000|2021-05-09 08:22:10|3961.18|3953.18|3961.25|3953.25|3961.32|3953.32|3960.96|3952.96|28
1620548540000|2021-05-09 08:22:20|3961.22|3953.22|3961.72|3953.72|3961.94|3953.94|3961.22|3953.22|33
1620548550000|2021-05-09 08:22:30|3961.77|3953.77|3961.96|3953.96|3962.26|3954.26|3961.37|3953.37|28
1620548560000|2021-05-09 08:22:40|3961.94|3953.94|3963.25|3955.25|3963.45|3955.45|3961.79|3953.79|27
1620548570000|2021-05-09 08:22:50|3963.13|3955.13|3962.63|3954.63|3963.13|3955.13|3962.25|3954.25|25
1620548580000|2021-05-09 08:23:00|3962.58|3954.58|3963.07|3955.07|3963.07|3955.07|3962.16|3954.16|32
1620548590000|2021-05-09 08:23:10|3962.99|3954.99|3962.66|3954.66|3963.05|3955.05|3962.54|3954.54|29
1620548600000|2021-05-09 08:23:20|3962.36|3954.36|3962.07|3954.07|3962.37|3954.37|3961.8|3953.8|20
1620548610000|2021-05-09 08:23:30|3962.06|3954.06|3961.86|3953.86|3962.14|3954.14|3961.65|3953.65|15
1620548620000|2021-05-09 08:23:40|3961.7|3953.7|3960.03|3952.03|3961.7|3953.7|3959.51|3951.51|31
1620548630000|2021-05-09 08:23:50|3959.9|3951.9|3962.2|3954.2|3962.24|3954.24|3959.89|3951.89|34
1620548640000|2021-05-09 08:24:00|3962.26|3954.26|3960.74|3952.74|3962.26|3954.26|3960.62|3952.62|33
1620548650000|2021-05-09 08:24:10|3960.55|3952.55|3960.72|3952.72|3960.72|3952.72|3960.08|3952.08|32
1620548660000|2021-05-09 08:24:20|3960.73|3952.73|3960.97|3952.97|3960.97|3952.97|3960.71|3952.71|14
1620548670000|2021-05-09 08:24:30|3961.33|3953.33|3961.09|3953.09|3961.44|3953.44|3961.01|3953.01|34
1620548680000|2021-05-09 08:24:40|3961.07|3953.07|3961.15|3953.15|3961.17|3953.17|3961.04|3953.04|17
1620548690000|2021-05-09 08:24:50|3961.17|3953.17|3961.37|3953.37|3961.54|3953.54|3961.1|3953.1|19
1620548700000|2021-05-09 08:25:00|3961.28|3953.28|3961.11|3953.11|3961.28|3953.28|3961.06|3953.06|25
1620548710000|2021-05-09 08:25:10|3961.12|3953.12|3961.34|3953.34|3961.35|3953.35|3961.07|3953.07|27
1620548720000|2021-05-09 08:25:20|3961.45|3953.45|3961.07|3953.07|3961.48|3953.48|3961.01|3953.01|21
1620548730000|2021-05-09 08:25:30|3961.06|3953.06|3961.2|3953.2|3961.23|3953.23|3960.88|3952.88|34
1620548740000|2021-05-09 08:25:40|3961.19|3953.19|3961.59|3953.59|3961.71|3953.71|3961.11|3953.11|28
1620548750000|2021-05-09 08:25:50|3961.58|3953.58|3962.92|3954.92|3962.92|3954.92|3961.57|3953.57|33
1620548760000|2021-05-09 08:26:00|3963.19|3955.19|3962.04|3954.04|3963.19|3955.19|3961.88|3953.88|32
1620548770000|2021-05-09 08:26:10|3962.06|3954.06|3962.13|3954.13|3962.13|3954.13|3961.96|3953.96|30
1620548780000|2021-05-09 08:26:20|3962.34|3954.34|3961.93|3953.93|3962.45|3954.45|3961.92|3953.92|33
1620548790000|2021-05-09 08:26:30|3961.94|3953.94|3962.13|3954.13|3962.13|3954.13|3961.84|3953.84|28
1620548800000|2021-05-09 08:26:40|3962.21|3954.21|3961.48|3953.48|3962.21|3954.21|3961.42|3953.42|25
1620548810000|2021-05-09 08:26:50|3961.31|3953.31|3959.9|3951.9|3961.55|3953.55|3959.86|3951.86|25
1620548820000|2021-05-09 08:27:00|3959.86|3951.86|3959.68|3951.68|3959.86|3951.86|3958.98|3950.98|31
1620548830000|2021-05-09 08:27:10|3959.67|3951.67|3959.84|3951.84|3960.28|3952.28|3959.51|3951.51|26
1620548840000|2021-05-09 08:27:20|3959.9|3951.9|3958.97|3950.97|3959.9|3951.9|3958.97|3950.97|33
1620548850000|2021-05-09 08:27:30|3958.94|3950.94|3956.43|3948.43|3959.36|3951.36|3956.42|3948.42|32
1620548860000|2021-05-09 08:27:40|3956.56|3948.56|3957.97|3949.97|3957.97|3949.97|3956.51|3948.51|33
1620548870000|2021-05-09 08:27:50|3957.86|3949.86|3958.86|3950.86|3958.86|3950.86|3957.69|3949.69|30
1620548880000|2021-05-09 08:28:00|3959.38|3951.38|3959.13|3951.13|3960.26|3952.26|3959.01|3951.01|35
1620548890000|2021-05-09 08:28:10|3959.45|3951.45|3958.47|3950.47|3959.81|3951.81|3957.67|3949.67|39
1620548900000|2021-05-09 08:28:20|3958.46|3950.46|3958.3|3950.3|3958.51|3950.51|3957.68|3949.68|34
1620548910000|2021-05-09 08:28:30|3958.32|3950.32|3958.2|3950.2|3958.32|3950.32|3958.15|3950.15|13
1620548920000|2021-05-09 08:28:40|3958.05|3950.05|3958.12|3950.12|3958.15|3950.15|3958.05|3950.05|17
1620548930000|2021-05-09 08:28:50|3958.11|3950.11|3958.11|3950.11|3958.33|3950.33|3958.11|3950.11|8
1620548940000|2021-05-09 08:29:00|3958.12|3950.12|3958.06|3950.06|3958.13|3950.13|3957.94|3949.94|18
1620548950000|2021-05-09 08:29:10|3958.15|3950.15|3958.01|3950.01|3958.15|3950.15|3957.96|3949.96|23
1620548960000|2021-05-09 08:29:20|3958.02|3950.02|3958.13|3950.13|3958.29|3950.29|3957.66|3949.66|30
1620548970000|2021-05-09 08:29:30|3958.14|3950.14|3959.25|3951.25|3959.25|3951.25|3957.98|3949.98|28
1620548980000|2021-05-09 08:29:40|3959.32|3951.32|3960.18|3952.18|3960.18|3952.18|3959.29|3951.29|25
1620548990000|2021-05-09 08:29:50|3960.1|3952.1|3961.09|3953.09|3961.47|3953.47|3959.62|3951.62|34
1620549000000|2021-05-09 08:30:00|3960.42|3952.42|3961.33|3953.33|3961.47|3953.47|3959.76|3951.76|29
1620549010000|2021-05-09 08:30:10|3961.69|3953.69|3961.79|3953.79|3961.79|3953.79|3961.27|3953.27|25
1620549020000|2021-05-09 08:30:20|3961.48|3953.48|3963.22|3955.22|3963.35|3955.35|3961.44|3953.44|34
1620549030000|2021-05-09 08:30:30|3963.23|3955.23|3968.49|3960.49|3968.49|3960.49|3963.23|3955.23|38
1620549040000|2021-05-09 08:30:40|3968.35|3960.35|3970.56|3962.56|3970.65|3962.65|3968.35|3960.35|38
1620549050000|2021-05-09 08:30:50|3970.49|3962.49|3971.17|3963.17|3971.29|3963.29|3970.23|3962.23|36
1620549060000|2021-05-09 08:31:00|3970.9|3962.9|3967.67|3959.67|3970.9|3962.9|3967.67|3959.67|37
1620549070000|2021-05-09 08:31:10|3967.45|3959.45|3969.13|3961.13|3969.34|3961.34|3967.23|3959.23|38
1620549080000|2021-05-09 08:31:20|3969.1|3961.1|3970.14|3962.14|3970.5|3962.5|3969.1|3961.1|30
1620549090000|2021-05-09 08:31:30|3970.15|3962.15|3969.69|3961.69|3970.15|3962.15|3968.66|3960.66|33
1620549100000|2021-05-09 08:31:40|3969.68|3961.68|3969.73|3961.73|3970.39|3962.39|3969.49|3961.49|35
1620549110000|2021-05-09 08:31:50|3969.41|3961.41|3968.81|3960.81|3969.41|3961.41|3968.41|3960.41|30
1620549120000|2021-05-09 08:32:00|3968.74|3960.74|3969.48|3961.48|3969.5|3961.5|3968.56|3960.56|34
1620549130000|2021-05-09 08:32:10|3969.79|3961.79|3969.19|3961.19|3969.82|3961.82|3969.19|3961.19|29
1620549140000|2021-05-09 08:32:20|3969.17|3961.17|3967.07|3959.07|3969.17|3961.17|3965.46|3957.46|32
1620549150000|2021-05-09 08:32:30|3967.04|3959.04|3969.28|3961.28|3970.14|3962.14|3967.04|3959.04|38
1620549160000|2021-05-09 08:32:40|3969.29|3961.29|3967.31|3959.31|3969.38|3961.38|3967.3|3959.3|33
1620549170000|2021-05-09 08:32:50|3967.35|3959.35|3967.61|3959.61|3967.87|3959.87|3967.33|3959.33|33
1620549180000|2021-05-09 08:33:00|3967.53|3959.53|3968.15|3960.15|3968.15|3960.15|3967.46|3959.46|27
1620549190000|2021-05-09 08:33:10|3968.13|3960.13|3967.46|3959.46|3968.13|3960.13|3967.38|3959.38|33
1620549200000|2021-05-09 08:33:20|3967.57|3959.57|3967.48|3959.48|3967.9|3959.9|3967.46|3959.46|27
1620549210000|2021-05-09 08:33:30|3967.37|3959.37|3967.4|3959.4|3967.6|3959.6|3967.35|3959.35|16
1620549220000|2021-05-09 08:33:40|3967.42|3959.42|3966.74|3958.74|3967.42|3959.42|3966.64|3958.64|26
1620549230000|2021-05-09 08:33:50|3966.54|3958.54|3965.67|3957.67|3966.54|3958.54|3965.67|3957.67|24
1620549240000|2021-05-09 08:34:00|3965.66|3957.66|3964.22|3956.22|3965.66|3957.66|3963.93|3955.93|34
1620549250000|2021-05-09 08:34:10|3964.21|3956.21|3964.58|3956.58|3965.34|3957.34|3964.07|3956.07|32
1620549260000|2021-05-09 08:34:20|3964.97|3956.97|3965|3957|3965.45|3957.45|3964.43|3956.43|30
1620549270000|2021-05-09 08:34:30|3964.69|3956.69|3964.41|3956.41|3964.69|3956.69|3963.05|3955.05|32
1620549280000|2021-05-09 08:34:40|3964.45|3956.45|3963.87|3955.87|3964.45|3956.45|3963.85|3955.85|23
1620549290000|2021-05-09 08:34:50|3963.86|3955.86|3966.34|3958.34|3966.34|3958.34|3963.84|3955.84|33
1620549300000|2021-05-09 08:35:00|3966.35|3958.35|3968.53|3960.53|3968.6|3960.6|3966.35|3958.35|33
1620549310000|2021-05-09 08:35:10|3968.56|3960.56|3971.28|3963.28|3971.28|3963.28|3967.87|3959.87|40
1620549320000|2021-05-09 08:35:20|3971.27|3963.27|3971.31|3963.31|3972.25|3964.25|3971.22|3963.22|34
1620549330000|2021-05-09 08:35:30|3971.36|3963.36|3971.08|3963.08|3971.54|3963.54|3970.15|3962.15|36
1620549340000|2021-05-09 08:35:40|3971.06|3963.06|3970.63|3962.63|3971.24|3963.24|3970.38|3962.38|38
1620549350000|2021-05-09 08:35:50|3970.65|3962.65|3970.24|3962.24|3970.9|3962.9|3970.24|3962.24|35
1620549360000|2021-05-09 08:36:00|3970.27|3962.27|3970.16|3962.16|3970.41|3962.41|3970.15|3962.15|29
1620549370000|2021-05-09 08:36:10|3970.14|3962.14|3968.16|3960.16|3970.45|3962.45|3968.15|3960.15|35
1620549380000|2021-05-09 08:36:20|3968.15|3960.15|3965.12|3957.12|3968.18|3960.18|3964.92|3956.92|35
1620549390000|2021-05-09 08:36:30|3965.13|3957.13|3966|3958|3966.57|3958.57|3965.13|3957.13|36
1620549400000|2021-05-09 08:36:40|3966.02|3958.02|3966.32|3958.32|3967.39|3959.39|3966.02|3958.02|31
1620549410000|2021-05-09 08:36:50|3966.4|3958.4|3966.53|3958.53|3967.39|3959.39|3966.37|3958.37|33
1620549420000|2021-05-09 08:37:00|3966.7|3958.7|3966.55|3958.55|3967|3959|3966.4|3958.4|36
1620549430000|2021-05-09 08:37:10|3966.57|3958.57|3967.48|3959.48|3967.5|3959.5|3966.52|3958.52|30
1620549440000|2021-05-09 08:37:20|3967.46|3959.46|3967|3959|3967.46|3959.46|3966.82|3958.82|24
1620549450000|2021-05-09 08:37:30|3967.21|3959.21|3966.57|3958.57|3967.42|3959.42|3966.57|3958.57|25
1620549460000|2021-05-09 08:37:40|3966.41|3958.41|3965.97|3957.97|3966.76|3958.76|3965.89|3957.89|34
1620549470000|2021-05-09 08:37:50|3965.94|3957.94|3964.68|3956.68|3965.99|3957.99|3964.65|3956.65|29
1620549480000|2021-05-09 08:38:00|3964.69|3956.69|3964.95|3956.95|3964.96|3956.96|3964.6|3956.6|24
1620549490000|2021-05-09 08:38:10|3965.08|3957.08|3964.91|3956.91|3965.32|3957.32|3964.81|3956.81|26
1620549500000|2021-05-09 08:38:20|3964.94|3956.94|3964.23|3956.23|3964.98|3956.98|3964.23|3956.23|26
1620549510000|2021-05-09 08:38:30|3964.28|3956.28|3964.24|3956.24|3964.5|3956.5|3964.19|3956.19|26
1620549520000|2021-05-09 08:38:40|3964.35|3956.35|3964.03|3956.03|3964.44|3956.44|3964.03|3956.03|23
1620549530000|2021-05-09 08:38:50|3963.96|3955.96|3963.75|3955.75|3963.97|3955.97|3963.75|3955.75|17
1620549540000|2021-05-09 08:39:00|3963.72|3955.72|3961.34|3953.34|3963.72|3955.72|3960.17|3952.17|35
1620549550000|2021-05-09 08:39:10|3960.86|3952.86|3959.82|3951.82|3960.86|3952.86|3959.82|3951.82|31
1620549560000|2021-05-09 08:39:20|3959.94|3951.94|3960.46|3952.46|3960.64|3952.64|3959.94|3951.94|32
1620549570000|2021-05-09 08:39:30|3960.44|3952.44|3960.76|3952.76|3960.84|3952.84|3959.72|3951.72|27
1620549580000|2021-05-09 08:39:40|3960.72|3952.72|3961.95|3953.95|3962.28|3954.28|3960.72|3952.72|32
1620549590000|2021-05-09 08:39:50|3962.06|3954.06|3961.59|3953.59|3962.09|3954.09|3961.38|3953.38|30
1620549600000|2021-05-09 08:40:00|3961.56|3953.56|3959.53|3951.53|3961.59|3953.59|3959.35|3951.35|36
1620549610000|2021-05-09 08:40:10|3959.6|3951.6|3956.77|3948.77|3959.6|3951.6|3956.77|3948.77|27
1620549620000|2021-05-09 08:40:20|3956.63|3948.63|3953.94|3945.94|3956.63|3948.63|3953.88|3945.88|38
1620549630000|2021-05-09 08:40:30|3953.96|3945.96|3953.27|3945.27|3954.08|3946.08|3952.44|3944.44|30
1620549640000|2021-05-09 08:40:40|3953.25|3945.25|3952.2|3944.2|3953.44|3945.44|3951.99|3943.99|20
1620549650000|2021-05-09 08:40:50|3952.57|3944.57|3952.32|3944.32|3952.84|3944.84|3951.97|3943.97|25
1620549660000|2021-05-09 08:41:00|3952.34|3944.34|3952.34|3944.34|3952.37|3944.37|3951.95|3943.95|29
1620549670000|2021-05-09 08:41:10|3952.27|3944.27|3951.92|3943.92|3952.35|3944.35|3951.77|3943.77|30
1620549680000|2021-05-09 08:41:20|3951.95|3943.95|3951.82|3943.82|3951.96|3943.96|3951.73|3943.73|18
1620549690000|2021-05-09 08:41:30|3951.86|3943.86|3951.83|3943.83|3951.93|3943.93|3951.65|3943.65|19
1620549700000|2021-05-09 08:41:40|3951.96|3943.96|3953.76|3945.76|3953.94|3945.94|3951.96|3943.96|29
1620549710000|2021-05-09 08:41:50|3953.7|3945.7|3952.58|3944.58|3953.82|3945.82|3952.52|3944.52|35
1620549720000|2021-05-09 08:42:00|3952.59|3944.59|3952.37|3944.37|3952.82|3944.82|3952.27|3944.27|31
1620549730000|2021-05-09 08:42:10|3952.35|3944.35|3950.39|3942.39|3952.39|3944.39|3950.36|3942.36|22
1620549740000|2021-05-09 08:42:20|3950.54|3942.54|3949.96|3941.96|3950.54|3942.54|3949.96|3941.96|23
1620549750000|2021-05-09 08:42:30|3949.81|3941.81|3949.71|3941.71|3949.91|3941.91|3949.56|3941.56|29
1620549760000|2021-05-09 08:42:40|3949.72|3941.72|3949.06|3941.06|3950.36|3942.36|3949.06|3941.06|31
1620549770000|2021-05-09 08:42:50|3948.92|3940.92|3948.58|3940.58|3949.12|3941.12|3948.51|3940.51|32
1620549780000|2021-05-09 08:43:00|3948.6|3940.6|3950.15|3942.15|3950.72|3942.72|3948.6|3940.6|34
1620549790000|2021-05-09 08:43:10|3950.5|3942.5|3948.41|3940.41|3950.5|3942.5|3948.41|3940.41|33
1620549800000|2021-05-09 08:43:20|3948.43|3940.43|3948.58|3940.58|3948.58|3940.58|3948.43|3940.43|19
1620549810000|2021-05-09 08:43:30|3948.7|3940.7|3948.66|3940.66|3948.77|3940.77|3948.55|3940.55|14
1620549820000|2021-05-09 08:43:40|3948.67|3940.67|3948.73|3940.73|3948.73|3940.73|3948.46|3940.46|12
1620549830000|2021-05-09 08:43:50|3948.75|3940.75|3948.81|3940.81|3949.17|3941.17|3948.67|3940.67|27
1620549840000|2021-05-09 08:44:00|3948.83|3940.83|3949.02|3941.02|3949.02|3941.02|3948.69|3940.69|27
1620549850000|2021-05-09 08:44:10|3949|3941|3948.26|3940.26|3949|3941|3948.2|3940.2|18
1620549860000|2021-05-09 08:44:20|3948.24|3940.24|3948.11|3940.11|3948.24|3940.24|3947.81|3939.81|26
1620549870000|2021-05-09 08:44:30|3948.12|3940.12|3948.08|3940.08|3948.47|3940.47|3947.68|3939.68|25
1620549880000|2021-05-09 08:44:40|3948.06|3940.06|3947.66|3939.66|3948.06|3940.06|3947.63|3939.63|22
1620549890000|2021-05-09 08:44:50|3947.61|3939.61|3948.26|3940.26|3948.52|3940.52|3947.61|3939.61|25
1620549900000|2021-05-09 08:45:00|3948.27|3940.27|3948.31|3940.31|3948.42|3940.42|3948.11|3940.11|25
1620549910000|2021-05-09 08:45:10|3948.19|3940.19|3948.44|3940.44|3948.44|3940.44|3948.18|3940.18|26
1620549920000|2021-05-09 08:45:20|3948.65|3940.65|3948.14|3940.14|3948.69|3940.69|3948.09|3940.09|24
1620549930000|2021-05-09 08:45:30|3948.18|3940.18|3948.03|3940.03|3948.18|3940.18|3947.96|3939.96|14
1620549940000|2021-05-09 08:45:40|3948.04|3940.04|3948.56|3940.56|3948.56|3940.56|3947.99|3939.99|16
1620549950000|2021-05-09 08:45:50|3948.23|3940.23|3947.8|3939.8|3948.24|3940.24|3947.8|3939.8|33
1620549960000|2021-05-09 08:46:00|3947.72|3939.72|3947.36|3939.36|3947.74|3939.74|3947.25|3939.25|30
1620549970000|2021-05-09 08:46:10|3947.35|3939.35|3947.32|3939.32|3947.53|3939.53|3947.32|3939.32|27
1620549980000|2021-05-09 08:46:20|3947.31|3939.31|3947.47|3939.47|3947.53|3939.53|3947.17|3939.17|27
1620549990000|2021-05-09 08:46:30|3947.46|3939.46|3941.15|3933.15|3947.56|3939.56|3941.15|3933.15|34
1620550000000|2021-05-09 08:46:40|3941.21|3933.21|3942.33|3934.33|3943.52|3935.52|3941.21|3933.21|34
1620550010000|2021-05-09 08:46:50|3942.38|3934.38|3940.47|3932.47|3942.38|3934.38|3938.27|3930.27|35
1620550020000|2021-05-09 08:47:00|3940.73|3932.73|3937.26|3929.26|3941.57|3933.57|3937.05|3929.05|38
1620550030000|2021-05-09 08:47:10|3936.64|3928.64|3934.72|3926.72|3936.78|3928.78|3934.48|3926.48|30
1620550040000|2021-05-09 08:47:20|3934.76|3926.76|3929|3921|3935.16|3927.16|3928.67|3920.67|38
1620550050000|2021-05-09 08:47:30|3928.87|3920.87|3927.88|3919.88|3928.87|3920.87|3927.1|3919.1|39
1620550060000|2021-05-09 08:47:40|3927.78|3919.78|3929.89|3921.89|3930.66|3922.66|3927.6|3919.6|35
1620550070000|2021-05-09 08:47:50|3929.88|3921.88|3930.7|3922.7|3931.48|3923.48|3929.88|3921.88|35
1620550080000|2021-05-09 08:48:00|3931.14|3923.14|3933.94|3925.94|3933.94|3925.94|3930.9|3922.9|35
1620550090000|2021-05-09 08:48:10|3933.38|3925.38|3933.05|3925.05|3934.79|3926.79|3932.66|3924.66|35
1620550100000|2021-05-09 08:48:20|3932.97|3924.97|3933.58|3925.58|3933.59|3925.59|3931.87|3923.87|31
1620550110000|2021-05-09 08:48:30|3933.47|3925.47|3933.68|3925.68|3933.93|3925.93|3933.01|3925.01|33
1620550120000|2021-05-09 08:48:40|3933.42|3925.42|3933.98|3925.98|3934.75|3926.75|3932.88|3924.88|33
1620550130000|2021-05-09 08:48:50|3933.93|3925.93|3934.41|3926.41|3934.65|3926.65|3933.93|3925.93|35
1620550140000|2021-05-09 08:49:00|3934.43|3926.43|3930.3|3922.3|3934.96|3926.96|3930.19|3922.19|34
1620550150000|2021-05-09 08:49:10|3930.15|3922.15|3927.81|3919.81|3930.44|3922.44|3927.81|3919.81|35
1620550160000|2021-05-09 08:49:20|3927.16|3919.16|3927.61|3919.61|3927.63|3919.63|3927.1|3919.1|30
1620550170000|2021-05-09 08:49:30|3927.6|3919.6|3928.3|3920.3|3929.7|3921.7|3927.59|3919.59|33
1620550180000|2021-05-09 08:49:40|3928.58|3920.58|3933.8|3925.8|3933.8|3925.8|3928.58|3920.58|37
1620550190000|2021-05-09 08:49:50|3933.84|3925.84|3932.55|3924.55|3933.84|3925.84|3932.1|3924.1|34
1620550200000|2021-05-09 08:50:00|3933.05|3925.05|3934.3|3926.3|3934.83|3926.83|3932.41|3924.41|31
1620550210000|2021-05-09 08:50:10|3934.5|3926.5|3934.69|3926.69|3935.96|3927.96|3934.26|3926.26|34
1620550220000|2021-05-09 08:50:20|3934.91|3926.91|3935.15|3927.15|3935.47|3927.47|3934.57|3926.57|31
1620550230000|2021-05-09 08:50:30|3935.16|3927.16|3934.94|3926.94|3935.29|3927.29|3934.6|3926.6|21
1620550240000|2021-05-09 08:50:40|3935.17|3927.17|3936.88|3928.88|3936.88|3928.88|3935.17|3927.17|35
1620550250000|2021-05-09 08:50:50|3936.78|3928.78|3935.65|3927.65|3937.02|3929.02|3935.64|3927.64|26
1620550260000|2021-05-09 08:51:00|3935.44|3927.44|3936.32|3928.32|3936.42|3928.42|3935.34|3927.34|25
1620550270000|2021-05-09 08:51:10|3936.46|3928.46|3937.55|3929.55|3937.74|3929.74|3936.22|3928.22|28
1620550280000|2021-05-09 08:51:20|3937.64|3929.64|3939.87|3931.87|3939.87|3931.87|3937.64|3929.64|33
1620550290000|2021-05-09 08:51:30|3939.7|3931.7|3942.72|3934.72|3942.84|3934.84|3938.49|3930.49|34
1620550300000|2021-05-09 08:51:40|3942.05|3934.05|3939.43|3931.43|3942.05|3934.05|3939.14|3931.14|34
1620550310000|2021-05-09 08:51:50|3939.44|3931.44|3939.18|3931.18|3939.44|3931.44|3939.08|3931.08|29
1620550320000|2021-05-09 08:52:00|3939.33|3931.33|3934.65|3926.65|3939.57|3931.57|3934.62|3926.62|37
1620550330000|2021-05-09 08:52:10|3934.68|3926.68|3934.67|3926.67|3935.82|3927.82|3934.67|3926.67|28
1620550340000|2021-05-09 08:52:20|3934.74|3926.74|3933.3|3925.3|3935.04|3927.04|3933.18|3925.18|35
1620550350000|2021-05-09 08:52:30|3933.31|3925.31|3933.3|3925.3|3933.42|3925.42|3933.12|3925.12|28
1620550360000|2021-05-09 08:52:40|3933.29|3925.29|3933.19|3925.19|3933.41|3925.41|3933.13|3925.13|29
1620550370000|2021-05-09 08:52:50|3933.42|3925.42|3933.87|3925.87|3934.23|3926.23|3933.11|3925.11|27
1620550380000|2021-05-09 08:53:00|3933.92|3925.92|3933.77|3925.77|3933.95|3925.95|3933.68|3925.68|27
1620550390000|2021-05-09 08:53:10|3933.8|3925.8|3930.49|3922.49|3933.89|3925.89|3930.49|3922.49|30
1620550400000|2021-05-09 08:53:20|3930.4|3922.4|3926.96|3918.96|3930.4|3922.4|3926.95|3918.95|40
1620550410000|2021-05-09 08:53:30|3927.37|3919.37|3929.15|3921.15|3929.47|3921.47|3927.14|3919.14|35
1620550420000|2021-05-09 08:53:40|3929.17|3921.17|3929.02|3921.02|3930.31|3922.31|3928.88|3920.88|34
1620550430000|2021-05-09 08:53:50|3929|3921|3931.45|3923.45|3931.45|3923.45|3928.73|3920.73|34
1620550440000|2021-05-09 08:54:00|3931.34|3923.34|3930.58|3922.58|3931.34|3923.34|3930.01|3922.01|27
1620550450000|2021-05-09 08:54:10|3930.5|3922.5|3930.71|3922.71|3931.04|3923.04|3930.43|3922.43|26
1620550460000|2021-05-09 08:54:20|3930.87|3922.87|3929.1|3921.1|3930.87|3922.87|3928.62|3920.62|35
1620550470000|2021-05-09 08:54:30|3928.97|3920.97|3928.4|3920.4|3928.97|3920.97|3928.23|3920.23|29
1620550480000|2021-05-09 08:54:40|3928|3920|3927.93|3919.93|3928.26|3920.26|3927.72|3919.72|37
1620550490000|2021-05-09 08:54:50|3927.96|3919.96|3924.12|3916.12|3927.96|3919.96|3924.12|3916.12|26
1620550500000|2021-05-09 08:55:00|3923.64|3915.64|3926.88|3918.88|3926.88|3918.88|3922.57|3914.57|39
1620550510000|2021-05-09 08:55:10|3927.29|3919.29|3929.15|3921.15|3929.51|3921.51|3927.29|3919.29|35
1620550520000|2021-05-09 08:55:20|3929.16|3921.16|3932.49|3924.49|3932.68|3924.68|3929.06|3921.06|34
1620550530000|2021-05-09 08:55:30|3932.58|3924.58|3931.31|3923.31|3932.58|3924.58|3930.49|3922.49|34
1620550540000|2021-05-09 08:55:40|3931.25|3923.25|3929.39|3921.39|3931.33|3923.33|3929.24|3921.24|27
1620550550000|2021-05-09 08:55:50|3929.45|3921.45|3929.35|3921.35|3930.49|3922.49|3928.67|3920.67|37
1620550560000|2021-05-09 08:56:00|3929.3|3921.3|3925.5|3917.5|3929.3|3921.3|3924.01|3916.01|37
1620550570000|2021-05-09 08:56:10|3925.3|3917.3|3928.99|3920.99|3928.99|3920.99|3925.1|3917.1|38
1620550580000|2021-05-09 08:56:20|3928.98|3920.98|3929.32|3921.32|3930.06|3922.06|3928.95|3920.95|36
1620550590000|2021-05-09 08:56:30|3929.31|3921.31|3927.73|3919.73|3929.34|3921.34|3927.14|3919.14|25
1620550600000|2021-05-09 08:56:40|3927.69|3919.69|3925.63|3917.63|3927.69|3919.69|3925.39|3917.39|27
1620550610000|2021-05-09 08:56:50|3925.68|3917.68|3925.9|3917.9|3928.77|3920.77|3925.59|3917.59|37
1620550620000|2021-05-09 08:57:00|3926.2|3918.2|3924.93|3916.93|3926.97|3918.97|3924.72|3916.72|35
1620550630000|2021-05-09 08:57:10|3925.12|3917.12|3924.47|3916.47|3925.27|3917.27|3924.42|3916.42|33
1620550640000|2021-05-09 08:57:20|3924.46|3916.46|3925.58|3917.58|3925.73|3917.73|3923.64|3915.64|29
1620550650000|2021-05-09 08:57:30|3925.54|3917.54|3925.69|3917.69|3926.15|3918.15|3925.52|3917.52|33
1620550660000|2021-05-09 08:57:40|3925.75|3917.75|3926.17|3918.17|3926.65|3918.65|3925.7|3917.7|30
1620550670000|2021-05-09 08:57:50|3926.2|3918.2|3929.83|3921.83|3929.83|3921.83|3926.2|3918.2|33
1620550680000|2021-05-09 08:58:00|3929.24|3921.24|3927.74|3919.74|3929.24|3921.24|3927.31|3919.31|29
1620550690000|2021-05-09 08:58:10|3927.73|3919.73|3926.24|3918.24|3927.94|3919.94|3926.19|3918.19|19
1620550700000|2021-05-09 08:58:20|3926.19|3918.19|3926.88|3918.88|3928.05|3920.05|3926.1|3918.1|33
1620550710000|2021-05-09 08:58:30|3926.87|3918.87|3926.38|3918.38|3926.87|3918.87|3926.35|3918.35|19
1620550720000|2021-05-09 08:58:40|3926.32|3918.32|3926.22|3918.22|3926.44|3918.44|3926.06|3918.06|30
1620550730000|2021-05-09 08:58:50|3926.2|3918.2|3926.62|3918.62|3927.06|3919.06|3926.19|3918.19|34
1620550740000|2021-05-09 08:59:00|3927.09|3919.09|3928.25|3920.25|3928.29|3920.29|3926.92|3918.92|30
1620550750000|2021-05-09 08:59:10|3928.32|3920.32|3928.35|3920.35|3928.51|3920.51|3927.73|3919.73|31
1620550760000|2021-05-09 08:59:20|3928.37|3920.37|3930.87|3922.87|3931.17|3923.17|3928.37|3920.37|34
1620550770000|2021-05-09 08:59:30|3930.7|3922.7|3930.13|3922.13|3930.86|3922.86|3929.57|3921.57|35
1620550780000|2021-05-09 08:59:40|3930.19|3922.19|3929.88|3921.88|3930.55|3922.55|3928.99|3920.99|32
1620550790000|2021-05-09 08:59:50|3929.82|3921.82|3928.42|3920.42|3930.53|3922.53|3928.36|3920.36|34
1620550800000|2021-05-09 09:00:00|3928.65|3920.65|3927.83|3919.83|3928.79|3920.79|3927.8|3919.8|34
1620550810000|2021-05-09 09:00:10|3927.8|3919.8|3926.83|3918.83|3927.8|3919.8|3926.83|3918.83|31
1620550820000|2021-05-09 09:00:20|3926.81|3918.81|3925.51|3917.51|3926.81|3918.81|3925.51|3917.51|34
1620550830000|2021-05-09 09:00:30|3925.41|3917.41|3924.1|3916.1|3925.63|3917.63|3924.1|3916.1|24
1620550840000|2021-05-09 09:00:40|3924.14|3916.14|3923.77|3915.77|3924.14|3916.14|3923.51|3915.51|28
1620550850000|2021-05-09 09:00:50|3923.8|3915.8|3925.59|3917.59|3928.02|3920.02|3923.8|3915.8|39
1620550860000|2021-05-09 09:01:00|3925.63|3917.63|3925.43|3917.43|3925.8|3917.8|3925.35|3917.35|34
1620550870000|2021-05-09 09:01:10|3925.5|3917.5|3929.92|3921.92|3930.1|3922.1|3925.44|3917.44|35
1620550880000|2021-05-09 09:01:20|3929.7|3921.7|3930.55|3922.55|3931.16|3923.16|3929.7|3921.7|40
1620550890000|2021-05-09 09:01:30|3930.54|3922.54|3930.42|3922.42|3930.85|3922.85|3929.82|3921.82|38
1620550900000|2021-05-09 09:01:40|3930.35|3922.35|3930.29|3922.29|3930.45|3922.45|3929.95|3921.95|25
1620550910000|2021-05-09 09:01:50|3930.3|3922.3|3931.66|3923.66|3932.16|3924.16|3930.3|3922.3|34
1620550920000|2021-05-09 09:02:00|3931.49|3923.49|3934.88|3926.88|3935.6|3927.6|3931.37|3923.37|31
1620550930000|2021-05-09 09:02:10|3934.98|3926.98|3936.83|3928.83|3937.72|3929.72|3934.98|3926.98|39
1620550940000|2021-05-09 09:02:20|3936.92|3928.92|3939.21|3931.21|3940.18|3932.18|3936.92|3928.92|34
1620550950000|2021-05-09 09:02:30|3939.2|3931.2|3938.03|3930.03|3939.92|3931.92|3938.03|3930.03|34
1620550960000|2021-05-09 09:02:40|3938.35|3930.35|3939.08|3931.08|3939.09|3931.09|3937.24|3929.24|32
1620550970000|2021-05-09 09:02:50|3939.11|3931.11|3939.03|3931.03|3939.22|3931.22|3938.68|3930.68|24
1620550980000|2021-05-09 09:03:00|3939.02|3931.02|3938.91|3930.91|3939.26|3931.26|3938.91|3930.91|28
1620550990000|2021-05-09 09:03:10|3939.03|3931.03|3937.92|3929.92|3939.12|3931.12|3937.78|3929.78|33
1620551000000|2021-05-09 09:03:20|3937.91|3929.91|3941.15|3933.15|3941.32|3933.32|3937.91|3929.91|34
1620551010000|2021-05-09 09:03:30|3941.27|3933.27|3942.15|3934.15|3942.27|3934.27|3941.21|3933.21|33
1620551020000|2021-05-09 09:03:40|3942.1|3934.1|3941.64|3933.64|3942.51|3934.51|3941.58|3933.58|33
1620551030000|2021-05-09 09:03:50|3941.66|3933.66|3943.22|3935.22|3943.83|3935.83|3941.66|3933.66|26
1620551040000|2021-05-09 09:04:00|3943.25|3935.25|3941.5|3933.5|3943.25|3935.25|3941.39|3933.39|36
1620551050000|2021-05-09 09:04:10|3941.66|3933.66|3940.5|3932.5|3941.87|3933.87|3940.48|3932.48|31
1620551060000|2021-05-09 09:04:20|3940.43|3932.43|3939.26|3931.26|3940.43|3932.43|3939|3931|33
1620551070000|2021-05-09 09:04:30|3938.96|3930.96|3939.23|3931.23|3939.37|3931.37|3938.34|3930.34|25
1620551080000|2021-05-09 09:04:40|3939.27|3931.27|3939.81|3931.81|3940.03|3932.03|3939.27|3931.27|30
1620551090000|2021-05-09 09:04:50|3939.82|3931.82|3937.99|3929.99|3939.82|3931.82|3937.99|3929.99|39
1620551100000|2021-05-09 09:05:00|3937.95|3929.95|3934.69|3926.69|3937.95|3929.95|3934.65|3926.65|33
1620551110000|2021-05-09 09:05:10|3934.67|3926.67|3935.12|3927.12|3936.07|3928.07|3934.64|3926.64|35
1620551120000|2021-05-09 09:05:20|3935.15|3927.15|3937.99|3929.99|3938.51|3930.51|3935.1|3927.1|32
1620551130000|2021-05-09 09:05:30|3938.1|3930.1|3937.95|3929.95|3938.41|3930.41|3937.15|3929.15|35
1620551140000|2021-05-09 09:05:40|3938|3930|3938.76|3930.76|3939.3|3931.3|3937.88|3929.88|37
1620551150000|2021-05-09 09:05:50|3938.8|3930.8|3939.03|3931.03|3939.15|3931.15|3938.72|3930.72|27
1620551160000|2021-05-09 09:06:00|3939.02|3931.02|3939.68|3931.68|3940.62|3932.62|3939.02|3931.02|28
1620551170000|2021-05-09 09:06:10|3939.69|3931.69|3938.66|3930.66|3939.69|3931.69|3938.58|3930.58|23
1620551180000|2021-05-09 09:06:20|3938.53|3930.53|3936.44|3928.44|3938.53|3930.53|3936.43|3928.43|28
1620551190000|2021-05-09 09:06:30|3936.5|3928.5|3937.13|3929.13|3937.13|3929.13|3936.37|3928.37|27
1620551200000|2021-05-09 09:06:40|3936.96|3928.96|3935.77|3927.77|3936.96|3928.96|3935.77|3927.77|24
1620551210000|2021-05-09 09:06:50|3935.74|3927.74|3935.15|3927.15|3935.74|3927.74|3935.15|3927.15|16
1620551220000|2021-05-09 09:07:00|3935.12|3927.12|3934.64|3926.64|3935.12|3927.12|3934.36|3926.36|30
1620551230000|2021-05-09 09:07:10|3934.62|3926.62|3937.79|3929.79|3937.8|3929.8|3934.61|3926.61|30
1620551240000|2021-05-09 09:07:20|3937.78|3929.78|3937.69|3929.69|3937.96|3929.96|3937.38|3929.38|26
1620551250000|2021-05-09 09:07:30|3937.65|3929.65|3936.6|3928.6|3938.46|3930.46|3936.36|3928.36|28
1620551260000|2021-05-09 09:07:40|3936.84|3928.84|3935.71|3927.71|3936.98|3928.98|3935.71|3927.71|26
1620551270000|2021-05-09 09:07:50|3935.7|3927.7|3935.54|3927.54|3935.7|3927.7|3935.42|3927.42|26
1620551280000|2021-05-09 09:08:00|3935.44|3927.44|3937.35|3929.35|3937.36|3929.36|3935.35|3927.35|37
1620551290000|2021-05-09 09:08:10|3937.21|3929.21|3937.97|3929.97|3937.97|3929.97|3937.05|3929.05|29
1620551300000|2021-05-09 09:08:20|3937.89|3929.89|3937.91|3929.91|3938.75|3930.75|3937.37|3929.37|24
1620551310000|2021-05-09 09:08:30|3937.61|3929.61|3937.93|3929.93|3937.97|3929.97|3937.34|3929.34|32
1620551320000|2021-05-09 09:08:40|3937.94|3929.94|3937.88|3929.88|3937.96|3929.96|3937.68|3929.68|25
1620551330000|2021-05-09 09:08:50|3937.87|3929.87|3937.99|3929.99|3938.02|3930.02|3937.84|3929.84|23
1620551340000|2021-05-09 09:09:00|3938|3930|3937.31|3929.31|3938.07|3930.07|3937.25|3929.25|27
1620551350000|2021-05-09 09:09:10|3937.33|3929.33|3936.93|3928.93|3937.35|3929.35|3936.41|3928.41|27
1620551360000|2021-05-09 09:09:20|3936.94|3928.94|3937.29|3929.29|3937.32|3929.32|3936.75|3928.75|34
1620551370000|2021-05-09 09:09:30|3937.23|3929.23|3937.37|3929.37|3937.39|3929.39|3937.23|3929.23|27
1620551380000|2021-05-09 09:09:40|3937.41|3929.41|3937.37|3929.37|3937.61|3929.61|3937.22|3929.22|24
1620551390000|2021-05-09 09:09:50|3937.36|3929.36|3937.37|3929.37|3937.51|3929.51|3937.35|3929.35|17
1620551400000|2021-05-09 09:10:00|3937.35|3929.35|3938.22|3930.22|3938.22|3930.22|3937.35|3929.35|27
1620551410000|2021-05-09 09:10:10|3938.27|3930.27|3938.59|3930.59|3938.61|3930.61|3938.27|3930.27|38
1620551420000|2021-05-09 09:10:20|3938.6|3930.6|3936.55|3928.55|3938.6|3930.6|3936.55|3928.55|29
1620551430000|2021-05-09 09:10:30|3936.28|3928.28|3935.62|3927.62|3936.37|3928.37|3935.31|3927.31|28
1620551440000|2021-05-09 09:10:40|3935.53|3927.53|3935.49|3927.49|3935.86|3927.86|3935.37|3927.37|21
1620551450000|2021-05-09 09:10:50|3935.47|3927.47|3935.22|3927.22|3935.52|3927.52|3935.19|3927.19|36
1620551460000|2021-05-09 09:11:00|3935.25|3927.25|3935.44|3927.44|3936.27|3928.27|3935.25|3927.25|33
1620551470000|2021-05-09 09:11:10|3935.32|3927.32|3934.16|3926.16|3935.32|3927.32|3934.16|3926.16|30
1620551480000|2021-05-09 09:11:20|3934.18|3926.18|3934.37|3926.37|3934.55|3926.55|3934.06|3926.06|30
1620551490000|2021-05-09 09:11:30|3934.32|3926.32|3933.07|3925.07|3934.36|3926.36|3932.08|3924.08|29
1620551500000|2021-05-09 09:11:40|3932.89|3924.89|3931.59|3923.59|3932.89|3924.89|3931.3|3923.3|35
1620551510000|2021-05-09 09:11:50|3931.64|3923.64|3931.06|3923.06|3931.64|3923.64|3930.97|3922.97|35
1620551520000|2021-05-09 09:12:00|3931.07|3923.07|3931.85|3923.85|3932.07|3924.07|3930.77|3922.77|35
1620551530000|2021-05-09 09:12:10|3931.84|3923.84|3931.81|3923.81|3931.9|3923.9|3931.61|3923.61|33
1620551540000|2021-05-09 09:12:20|3931.76|3923.76|3931.89|3923.89|3933.11|3925.11|3931.54|3923.54|34
1620551550000|2021-05-09 09:12:30|3931.69|3923.69|3930.31|3922.31|3932.18|3924.18|3930.31|3922.31|32
1620551560000|2021-05-09 09:12:40|3930.32|3922.32|3928.53|3920.53|3930.32|3922.32|3928.49|3920.49|34
1620551570000|2021-05-09 09:12:50|3928.43|3920.43|3927.62|3919.62|3928.44|3920.44|3927.62|3919.62|30
1620551580000|2021-05-09 09:13:00|3927.59|3919.59|3927.08|3919.08|3927.77|3919.77|3926.95|3918.95|30
1620551590000|2021-05-09 09:13:10|3927.09|3919.09|3923.58|3915.58|3927.12|3919.12|3923.58|3915.58|32
1620551600000|2021-05-09 09:13:20|3923.47|3915.47|3926.07|3918.07|3926.07|3918.07|3923.47|3915.47|35
1620551610000|2021-05-09 09:13:30|3926.52|3918.52|3924|3916|3926.6|3918.6|3923.98|3915.98|32
1620551620000|2021-05-09 09:13:40|3924.01|3916.01|3924.76|3916.76|3924.76|3916.76|3923.47|3915.47|34
1620551630000|2021-05-09 09:13:50|3925.41|3917.41|3924.65|3916.65|3925.91|3917.91|3924.65|3916.65|31
1620551640000|2021-05-09 09:14:00|3924.5|3916.5|3924.15|3916.15|3924.56|3916.56|3923.69|3915.69|35
1620551650000|2021-05-09 09:14:10|3924.16|3916.16|3924.84|3916.84|3925.4|3917.4|3924.06|3916.06|37
1620551660000|2021-05-09 09:14:20|3924.72|3916.72|3923.5|3915.5|3924.72|3916.72|3923.22|3915.22|35
1620551670000|2021-05-09 09:14:30|3923.28|3915.28|3920.22|3912.22|3923.57|3915.57|3920.22|3912.22|34
1620551680000|2021-05-09 09:14:40|3920.23|3912.23|3920.59|3912.59|3920.7|3912.7|3920.11|3912.11|33
1620551690000|2021-05-09 09:14:50|3920.36|3912.36|3918.55|3910.55|3920.52|3912.52|3918.49|3910.49|33
1620551700000|2021-05-09 09:15:00|3918.49|3910.49|3914.52|3906.52|3918.55|3910.55|3914.52|3906.52|39
1620551710000|2021-05-09 09:15:10|3914.58|3906.58|3912.64|3904.64|3914.77|3906.77|3912.64|3904.64|37
1620551720000|2021-05-09 09:15:20|3912.52|3904.52|3914.36|3906.36|3915.13|3907.13|3910.75|3902.75|37
1620551730000|2021-05-09 09:15:30|3913.87|3905.87|3914.1|3906.1|3914.82|3906.82|3912.11|3904.11|37
1620551740000|2021-05-09 09:15:40|3914.53|3906.53|3917.67|3909.67|3917.67|3909.67|3913.95|3905.95|39
1620551750000|2021-05-09 09:15:50|3917.76|3909.76|3922.9|3914.9|3924.2|3916.2|3917.76|3909.76|38
1620551760000|2021-05-09 09:16:00|3923.01|3915.01|3922.44|3914.44|3923.63|3915.63|3921.96|3913.96|39
1620551770000|2021-05-09 09:16:10|3922.43|3914.43|3923.33|3915.33|3923.38|3915.38|3922.01|3914.01|35
1620551780000|2021-05-09 09:16:20|3923.51|3915.51|3925.97|3917.97|3925.97|3917.97|3923.51|3915.51|34
1620551790000|2021-05-09 09:16:30|3926.13|3918.13|3928.9|3920.9|3928.9|3920.9|3925.18|3917.18|36
1620551800000|2021-05-09 09:16:40|3929.14|3921.14|3930.19|3922.19|3930.51|3922.51|3928.14|3920.14|35
1620551810000|2021-05-09 09:16:50|3930.21|3922.21|3931.35|3923.35|3931.95|3923.95|3930.18|3922.18|35
1620551820000|2021-05-09 09:17:00|3931.42|3923.42|3934.45|3926.45|3934.92|3926.92|3931.27|3923.27|36
1620551830000|2021-05-09 09:17:10|3934.51|3926.51|3933.24|3925.24|3934.51|3926.51|3933.1|3925.1|39
1620551840000|2021-05-09 09:17:20|3933.3|3925.3|3934.84|3926.84|3935.92|3927.92|3933.25|3925.25|35
1620551850000|2021-05-09 09:17:30|3935|3927|3933.81|3925.81|3935|3927|3933.19|3925.19|35
1620551860000|2021-05-09 09:17:40|3933.75|3925.75|3934.84|3926.84|3935.44|3927.44|3933.5|3925.5|37
1620551870000|2021-05-09 09:17:50|3934.89|3926.89|3933.56|3925.56|3934.92|3926.92|3933.53|3925.53|33
1620551880000|2021-05-09 09:18:00|3933.53|3925.53|3931.4|3923.4|3933.53|3925.53|3931.34|3923.34|29
1620551890000|2021-05-09 09:18:10|3931.41|3923.41|3931.93|3923.93|3932.27|3924.27|3930.95|3922.95|36
1620551900000|2021-05-09 09:18:20|3932.03|3924.03|3932.8|3924.8|3933.59|3925.59|3932.03|3924.03|26
1620551910000|2021-05-09 09:18:30|3932.85|3924.85|3932.42|3924.42|3932.85|3924.85|3931.9|3923.9|31
1620551920000|2021-05-09 09:18:40|3932.41|3924.41|3934.69|3926.69|3935.31|3927.31|3932.41|3924.41|31
1620551930000|2021-05-09 09:18:50|3934.62|3926.62|3934.37|3926.37|3934.72|3926.72|3934.28|3926.28|15
1620551940000|2021-05-09 09:19:00|3934.34|3926.34|3936.13|3928.13|3936.15|3928.15|3933.81|3925.81|27
1620551950000|2021-05-09 09:19:10|3935.69|3927.69|3937.34|3929.34|3937.37|3929.37|3935.56|3927.56|32
1620551960000|2021-05-09 09:19:20|3937.38|3929.38|3937.37|3929.37|3938.13|3930.13|3936.71|3928.71|37
1620551970000|2021-05-09 09:19:30|3937.69|3929.69|3938.34|3930.34|3938.35|3930.35|3937.07|3929.07|35
1620551980000|2021-05-09 09:19:40|3938.33|3930.33|3937.84|3929.84|3938.59|3930.59|3936.95|3928.95|36
1620551990000|2021-05-09 09:19:50|3937.55|3929.55|3937.24|3929.24|3937.85|3929.85|3936.72|3928.72|36
1620552000000|2021-05-09 09:20:00|3937.12|3929.12|3936.9|3928.9|3937.16|3929.16|3936.8|3928.8|23
1620552010000|2021-05-09 09:20:10|3936.89|3928.89|3936.72|3928.72|3936.94|3928.94|3936.68|3928.68|23
1620552020000|2021-05-09 09:20:20|3936.71|3928.71|3937.34|3929.34|3937.45|3929.45|3936.64|3928.64|33
1620552030000|2021-05-09 09:20:30|3937.08|3929.08|3936.69|3928.69|3937.6|3929.6|3936.69|3928.69|29
1620552040000|2021-05-09 09:20:40|3936.76|3928.76|3936.27|3928.27|3936.76|3928.76|3936.27|3928.27|25
1620552050000|2021-05-09 09:20:50|3936.31|3928.31|3936.34|3928.34|3936.48|3928.48|3936.25|3928.25|29
1620552060000|2021-05-09 09:21:00|3936.26|3928.26|3936.17|3928.17|3936.26|3928.26|3936.08|3928.08|26
1620552070000|2021-05-09 09:21:10|3936.18|3928.18|3934.6|3926.6|3936.18|3928.18|3934.1|3926.1|31
1620552080000|2021-05-09 09:21:20|3934.45|3926.45|3933.94|3925.94|3934.53|3926.53|3933.89|3925.89|32
1620552090000|2021-05-09 09:21:30|3933.95|3925.95|3933.46|3925.46|3935.02|3927.02|3933.46|3925.46|38
1620552100000|2021-05-09 09:21:40|3933.43|3925.43|3931.43|3923.43|3933.46|3925.46|3931.42|3923.42|22
1620552110000|2021-05-09 09:21:50|3931.39|3923.39|3932.62|3924.62|3932.93|3924.93|3930.72|3922.72|32
1620552120000|2021-05-09 09:22:00|3932.56|3924.56|3937.89|3929.89|3937.9|3929.9|3932.47|3924.47|35
1620552130000|2021-05-09 09:22:10|3938.46|3930.46|3936.61|3928.61|3938.76|3930.76|3936.58|3928.58|32
1620552140000|2021-05-09 09:22:20|3936.29|3928.29|3935.34|3927.34|3936.29|3928.29|3935.34|3927.34|33
1620552150000|2021-05-09 09:22:30|3935.67|3927.67|3935.6|3927.6|3935.82|3927.82|3935.36|3927.36|21
1620552160000|2021-05-09 09:22:40|3935.61|3927.61|3938.08|3930.08|3938.54|3930.54|3935.52|3927.52|32
1620552170000|2021-05-09 09:22:50|3938.05|3930.05|3939.22|3931.22|3939.22|3931.22|3937.64|3929.64|28
1620552180000|2021-05-09 09:23:00|3939.07|3931.07|3937.1|3929.1|3939.07|3931.07|3937.1|3929.1|34
1620552190000|2021-05-09 09:23:10|3937.07|3929.07|3937.59|3929.59|3937.96|3929.96|3937.04|3929.04|29
1620552200000|2021-05-09 09:23:20|3937.54|3929.54|3935|3927|3937.71|3929.71|3934.65|3926.65|35
1620552210000|2021-05-09 09:23:30|3935.1|3927.1|3934.18|3926.18|3936.07|3928.07|3934.18|3926.18|33
1620552220000|2021-05-09 09:23:40|3934.17|3926.17|3935.32|3927.32|3935.32|3927.32|3934.02|3926.02|31
1620552230000|2021-05-09 09:23:50|3935.3|3927.3|3935.82|3927.82|3937.22|3929.22|3935.29|3927.29|31
1620552240000|2021-05-09 09:24:00|3935.8|3927.8|3935.14|3927.14|3935.84|3927.84|3935.09|3927.09|31
1620552250000|2021-05-09 09:24:10|3935.16|3927.16|3936.39|3928.39|3936.6|3928.6|3935.16|3927.16|31
1620552260000|2021-05-09 09:24:20|3936.25|3928.25|3935.26|3927.26|3936.73|3928.73|3935.26|3927.26|35
1620552270000|2021-05-09 09:24:30|3935.24|3927.24|3933.49|3925.49|3935.24|3927.24|3933.45|3925.45|31
1620552280000|2021-05-09 09:24:40|3933.47|3925.47|3933.78|3925.78|3934.08|3926.08|3933.47|3925.47|29
1620552290000|2021-05-09 09:24:50|3933.73|3925.73|3932.51|3924.51|3933.73|3925.73|3932.45|3924.45|29
1620552300000|2021-05-09 09:25:00|3932.49|3924.49|3931.85|3923.85|3932.49|3924.49|3931.85|3923.85|20
1620552310000|2021-05-09 09:25:10|3931.63|3923.63|3929.64|3921.64|3931.63|3923.63|3929.59|3921.59|33
1620552320000|2021-05-09 09:25:20|3929.65|3921.65|3928.24|3920.24|3929.92|3921.92|3928.17|3920.17|28
1620552330000|2021-05-09 09:25:30|3928.22|3920.22|3929.6|3921.6|3929.64|3921.64|3928.18|3920.18|26
1620552340000|2021-05-09 09:25:40|3929.64|3921.64|3930.31|3922.31|3931.73|3923.73|3929.64|3921.64|32
1620552350000|2021-05-09 09:25:50|3930.33|3922.33|3929.92|3921.92|3930.52|3922.52|3929.77|3921.77|26
1620552360000|2021-05-09 09:26:00|3929.95|3921.95|3930.67|3922.67|3931.11|3923.11|3929.2|3921.2|32
1620552370000|2021-05-09 09:26:10|3930.55|3922.55|3930.21|3922.21|3930.55|3922.55|3930.01|3922.01|29
1620552380000|2021-05-09 09:26:20|3930.26|3922.26|3932.83|3924.83|3934.31|3926.31|3930.16|3922.16|32
1620552390000|2021-05-09 09:26:30|3932.82|3924.82|3931.17|3923.17|3932.84|3924.84|3931.16|3923.16|27
1620552400000|2021-05-09 09:26:40|3930.54|3922.54|3930.41|3922.41|3930.75|3922.75|3930.32|3922.32|28
1620552410000|2021-05-09 09:26:50|3930.42|3922.42|3930.29|3922.29|3930.76|3922.76|3930.28|3922.28|28
1620552420000|2021-05-09 09:27:00|3930.28|3922.28|3930.54|3922.54|3930.66|3922.66|3930.28|3922.28|30
1620552430000|2021-05-09 09:27:10|3930.33|3922.33|3930.53|3922.53|3930.87|3922.87|3930.3|3922.3|28
1620552440000|2021-05-09 09:27:20|3930.5|3922.5|3932.26|3924.26|3933.36|3925.36|3930.37|3922.37|32
1620552450000|2021-05-09 09:27:30|3932.3|3924.3|3931.62|3923.62|3932.3|3924.3|3931.46|3923.46|35
1620552460000|2021-05-09 09:27:40|3931.3|3923.3|3929.75|3921.75|3931.41|3923.41|3929.75|3921.75|31
1620552470000|2021-05-09 09:27:50|3929.68|3921.68|3928.76|3920.76|3930.1|3922.1|3928.76|3920.76|38
1620552480000|2021-05-09 09:28:00|3928.78|3920.78|3928.13|3920.13|3928.78|3920.78|3928.01|3920.01|33
1620552490000|2021-05-09 09:28:10|3928.12|3920.12|3927.17|3919.17|3928.42|3920.42|3927.17|3919.17|34
1620552500000|2021-05-09 09:28:20|3927.13|3919.13|3926.02|3918.02|3927.13|3919.13|3926.02|3918.02|28
1620552510000|2021-05-09 09:28:30|3926.05|3918.05|3927.13|3919.13|3927.77|3919.77|3925.78|3917.78|36
1620552520000|2021-05-09 09:28:40|3927.1|3919.1|3927.48|3919.48|3927.72|3919.72|3926.32|3918.32|29
1620552530000|2021-05-09 09:28:50|3927.47|3919.47|3927.53|3919.53|3927.64|3919.64|3927.1|3919.1|28
1620552540000|2021-05-09 09:29:00|3927.52|3919.52|3926.38|3918.38|3927.52|3919.52|3926.3|3918.3|37
1620552550000|2021-05-09 09:29:10|3926.2|3918.2|3926.39|3918.39|3926.72|3918.72|3926.2|3918.2|29
1620552560000|2021-05-09 09:29:20|3926.38|3918.38|3925.7|3917.7|3926.38|3918.38|3925.64|3917.64|20
1620552570000|2021-05-09 09:29:30|3925.73|3917.73|3925.7|3917.7|3925.79|3917.79|3925.66|3917.66|30
1620552580000|2021-05-09 09:29:40|3925.69|3917.69|3924.78|3916.78|3925.69|3917.69|3924.57|3916.57|31
1620552590000|2021-05-09 09:29:50|3924.77|3916.77|3923.54|3915.54|3924.77|3916.77|3923.53|3915.53|32
1620552600000|2021-05-09 09:30:00|3923.4|3915.4|3924.78|3916.78|3924.79|3916.79|3923.29|3915.29|39
1620552610000|2021-05-09 09:30:10|3924.61|3916.61|3922.45|3914.45|3924.61|3916.61|3922.45|3914.45|33
1620552620000|2021-05-09 09:30:20|3922.43|3914.43|3918.64|3910.64|3922.43|3914.43|3918.64|3910.64|38
1620552630000|2021-05-09 09:30:30|3918.01|3910.01|3916.98|3908.98|3918.57|3910.57|3916.98|3908.98|37
1620552640000|2021-05-09 09:30:40|3916.99|3908.99|3915.56|3907.56|3916.99|3908.99|3915.55|3907.55|36
1620552650000|2021-05-09 09:30:50|3915.74|3907.74|3916.71|3908.71|3917|3909|3915.44|3907.44|36
1620552660000|2021-05-09 09:31:00|3917.2|3909.2|3918.08|3910.08|3918.58|3910.58|3917.09|3909.09|37
1620552670000|2021-05-09 09:31:10|3918.06|3910.06|3915.96|3907.96|3918.11|3910.11|3915.92|3907.92|28
1620552680000|2021-05-09 09:31:20|3915.92|3907.92|3915.82|3907.82|3915.98|3907.98|3915.68|3907.68|21
1620552690000|2021-05-09 09:31:30|3915.81|3907.81|3913.99|3905.99|3915.85|3907.85|3912.74|3904.74|35
1620552700000|2021-05-09 09:31:40|3914.03|3906.03|3913.72|3905.72|3914.69|3906.69|3913.64|3905.64|26
1620552710000|2021-05-09 09:31:50|3913.56|3905.56|3912.89|3904.89|3913.56|3905.56|3912.84|3904.84|31
1620552720000|2021-05-09 09:32:00|3912.91|3904.91|3915.39|3907.39|3915.51|3907.51|3912.73|3904.73|38
1620552730000|2021-05-09 09:32:10|3915.35|3907.35|3915.8|3907.8|3916.89|3908.89|3914.99|3906.99|36
1620552740000|2021-05-09 09:32:20|3915.76|3907.76|3914.73|3906.73|3915.96|3907.96|3914.73|3906.73|29
1620552750000|2021-05-09 09:32:30|3914.75|3906.75|3915.72|3907.72|3915.73|3907.73|3914.58|3906.58|36
1620552760000|2021-05-09 09:32:40|3915.69|3907.69|3914.11|3906.11|3915.69|3907.69|3914.01|3906.01|31
1620552770000|2021-05-09 09:32:50|3914.1|3906.1|3913.74|3905.74|3914.48|3906.48|3913.05|3905.05|34
1620552780000|2021-05-09 09:33:00|3913.34|3905.34|3912.92|3904.92|3913.47|3905.47|3912.92|3904.92|32
1620552790000|2021-05-09 09:33:10|3912.8|3904.8|3912.55|3904.55|3912.88|3904.88|3912.52|3904.52|24
1620552800000|2021-05-09 09:33:20|3912.56|3904.56|3913.62|3905.62|3914.13|3906.13|3912.43|3904.43|29
1620552810000|2021-05-09 09:33:30|3913.67|3905.67|3915.34|3907.34|3915.57|3907.57|3913.35|3905.35|30
1620552820000|2021-05-09 09:33:40|3915.27|3907.27|3915|3907|3915.48|3907.48|3914.78|3906.78|35
1620552830000|2021-05-09 09:33:50|3915.02|3907.02|3914.97|3906.97|3915.56|3907.56|3914.79|3906.79|35
1620552840000|2021-05-09 09:34:00|3914.96|3906.96|3914.44|3906.44|3915.23|3907.23|3914.15|3906.15|27
1620552850000|2021-05-09 09:34:10|3914.43|3906.43|3913.47|3905.47|3914.9|3906.9|3913.47|3905.47|33
1620552860000|2021-05-09 09:34:20|3913.36|3905.36|3909.65|3901.65|3913.36|3905.36|3909.65|3901.65|38
1620552870000|2021-05-09 09:34:30|3909.14|3901.14|3910.7|3902.7|3910.82|3902.82|3908.75|3900.75|37
1620552880000|2021-05-09 09:34:40|3910.69|3902.69|3912.12|3904.12|3912.83|3904.83|3910.15|3902.15|37
1620552890000|2021-05-09 09:34:50|3912.09|3904.09|3910.25|3902.25|3912.11|3904.11|3909.65|3901.65|39
1620552900000|2021-05-09 09:35:00|3910.14|3902.14|3910.63|3902.63|3910.95|3902.95|3910|3902|33
1620552910000|2021-05-09 09:35:10|3910.6|3902.6|3909.84|3901.84|3911.33|3903.33|3909.84|3901.84|37
1620552920000|2021-05-09 09:35:20|3909.7|3901.7|3909.08|3901.08|3910.11|3902.11|3909.04|3901.04|36
1620552930000|2021-05-09 09:35:30|3909.1|3901.1|3908.68|3900.68|3909.59|3901.59|3908.66|3900.66|35
1620552940000|2021-05-09 09:35:40|3908.71|3900.71|3906.31|3898.31|3908.71|3900.71|3905.11|3897.11|36
1620552950000|2021-05-09 09:35:50|3906.63|3898.63|3905.63|3897.63|3907.29|3899.29|3905.44|3897.44|38
1620552960000|2021-05-09 09:36:00|3905.64|3897.64|3904.64|3896.64|3905.66|3897.66|3904.41|3896.41|37
1620552970000|2021-05-09 09:36:10|3904.71|3896.71|3904.31|3896.31|3904.92|3896.92|3904.31|3896.31|32
1620552980000|2021-05-09 09:36:20|3904.35|3896.35|3902.46|3894.46|3904.69|3896.69|3902.46|3894.46|34
1620552990000|2021-05-09 09:36:30|3902.44|3894.44|3903.13|3895.13|3903.3|3895.3|3902.44|3894.44|31
1620553000000|2021-05-09 09:36:40|3903.09|3895.09|3898.06|3890.06|3903.15|3895.15|3898.06|3890.06|37
1620553010000|2021-05-09 09:36:50|3897.73|3889.73|3895.44|3887.44|3897.73|3889.73|3895.44|3887.44|37
1620553020000|2021-05-09 09:37:00|3895.49|3887.49|3895.94|3887.94|3895.94|3887.94|3893.93|3885.93|37
1620553030000|2021-05-09 09:37:10|3896.07|3888.07|3901.15|3893.15|3902.18|3894.18|3895.83|3887.83|40
1620553040000|2021-05-09 09:37:20|3901.14|3893.14|3902.86|3894.86|3903.39|3895.39|3901.14|3893.14|36
1620553050000|2021-05-09 09:37:30|3903.07|3895.07|3903.56|3895.56|3903.56|3895.56|3902.21|3894.21|31
1620553060000|2021-05-09 09:37:40|3903.54|3895.54|3902.82|3894.82|3903.56|3895.56|3900.92|3892.92|37
1620553070000|2021-05-09 09:37:50|3902.92|3894.92|3904.49|3896.49|3905.26|3897.26|3902.85|3894.85|37
1620553080000|2021-05-09 09:38:00|3904.24|3896.24|3904.19|3896.19|3904.24|3896.24|3902.16|3894.16|34
1620553090000|2021-05-09 09:38:10|3904.22|3896.22|3901.29|3893.29|3904.22|3896.22|3901.29|3893.29|27
1620553100000|2021-05-09 09:38:20|3901.27|3893.27|3895.84|3887.84|3901.27|3893.27|3895.1|3887.1|34
1620553110000|2021-05-09 09:38:30|3895.86|3887.86|3891.98|3883.98|3896.48|3888.48|3891.87|3883.87|40
1620553120000|2021-05-09 09:38:40|3892.2|3884.2|3891.26|3883.26|3892.33|3884.33|3891.14|3883.14|38
1620553130000|2021-05-09 09:38:50|3891.23|3883.23|3891.78|3883.78|3892.06|3884.06|3890.88|3882.88|35
1620553140000|2021-05-09 09:39:00|3891.66|3883.66|3895.11|3887.11|3896.55|3888.55|3891.65|3883.65|40
1620553150000|2021-05-09 09:39:10|3895.1|3887.1|3891.49|3883.49|3895.43|3887.43|3891.49|3883.49|37
1620553160000|2021-05-09 09:39:20|3891.53|3883.53|3891.87|3883.87|3892.19|3884.19|3891.44|3883.44|31
1620553170000|2021-05-09 09:39:30|3891.8|3883.8|3889.57|3881.57|3892.11|3884.11|3889.57|3881.57|37
1620553180000|2021-05-09 09:39:40|3888.85|3880.85|3884.45|3876.45|3888.85|3880.85|3883.33|3875.33|39
1620553190000|2021-05-09 09:39:50|3884.54|3876.54|3884.87|3876.87|3885.18|3877.18|3883.56|3875.56|35
1620553200000|2021-05-09 09:40:00|3884.89|3876.89|3888|3880|3888.45|3880.45|3884.89|3876.89|35
1620553210000|2021-05-09 09:40:10|3888.15|3880.15|3890.14|3882.14|3890.21|3882.21|3888|3880|39
1620553220000|2021-05-09 09:40:20|3890.33|3882.33|3890.41|3882.41|3890.41|3882.41|3888.39|3880.39|38
1620553230000|2021-05-09 09:40:30|3890.31|3882.31|3890.33|3882.33|3890.71|3882.71|3889.75|3881.75|33
1620553240000|2021-05-09 09:40:40|3890.34|3882.34|3890.47|3882.47|3890.72|3882.72|3890.19|3882.19|33
1620553250000|2021-05-09 09:40:50|3890.49|3882.49|3891.28|3883.28|3891.57|3883.57|3889.88|3881.88|38
1620553260000|2021-05-09 09:41:00|3891.29|3883.29|3889.58|3881.58|3891.42|3883.42|3888.53|3880.53|36
1620553270000|2021-05-09 09:41:10|3889.68|3881.68|3887|3879|3889.7|3881.7|3887|3879|38
1620553280000|2021-05-09 09:41:20|3886.9|3878.9|3884.55|3876.55|3886.98|3878.98|3884.12|3876.12|33
1620553290000|2021-05-09 09:41:30|3884.49|3876.49|3887.02|3879.02|3887.27|3879.27|3884.49|3876.49|37
1620553300000|2021-05-09 09:41:40|3887.08|3879.08|3890|3882|3890.09|3882.09|3886.04|3878.04|38
1620553310000|2021-05-09 09:41:50|3889.85|3881.85|3898.13|3890.13|3898.3|3890.3|3889.62|3881.62|37
1620553320000|2021-05-09 09:42:00|3898.92|3890.92|3903.15|3895.15|3903.63|3895.63|3898.89|3890.89|37
1620553330000|2021-05-09 09:42:10|3902.86|3894.86|3901.79|3893.79|3902.98|3894.98|3901.17|3893.17|40
1620553340000|2021-05-09 09:42:20|3901.83|3893.83|3899.93|3891.93|3901.94|3893.94|3897.13|3889.13|40
1620553350000|2021-05-09 09:42:30|3899.98|3891.98|3897.06|3889.06|3900.94|3892.94|3897.06|3889.06|39
1620553360000|2021-05-09 09:42:40|3896.31|3888.31|3895.04|3887.04|3896.57|3888.57|3892.82|3884.82|39
1620553370000|2021-05-09 09:42:50|3895.42|3887.42|3897.34|3889.34|3899.49|3891.49|3895.25|3887.25|38
1620553380000|2021-05-09 09:43:00|3897.65|3889.65|3897.37|3889.37|3898.15|3890.15|3896.66|3888.66|36
1620553390000|2021-05-09 09:43:10|3897.36|3889.36|3897.89|3889.89|3898.21|3890.21|3896|3888|37
1620553400000|2021-05-09 09:43:20|3897.93|3889.93|3899.82|3891.82|3900.34|3892.34|3897.74|3889.74|35
1620553410000|2021-05-09 09:43:30|3899.81|3891.81|3901.1|3893.1|3902.32|3894.32|3899.81|3891.81|36
1620553420000|2021-05-09 09:43:40|3901.16|3893.16|3902.35|3894.35|3902.76|3894.76|3901.14|3893.14|33
1620553430000|2021-05-09 09:43:50|3902.42|3894.42|3904.4|3896.4|3906.09|3898.09|3902.42|3894.42|36
1620553440000|2021-05-09 09:44:00|3904.54|3896.54|3905.62|3897.62|3906.88|3898.88|3904.54|3896.54|33
1620553450000|2021-05-09 09:44:10|3905.64|3897.64|3906.02|3898.02|3907.42|3899.42|3905.64|3897.64|31
1620553460000|2021-05-09 09:44:20|3906.01|3898.01|3907.21|3899.21|3908.17|3900.17|3906.01|3898.01|37
1620553470000|2021-05-09 09:44:30|3907.1|3899.1|3907.82|3899.82|3907.86|3899.86|3907.1|3899.1|36
1620553480000|2021-05-09 09:44:40|3907.86|3899.86|3908.99|3900.99|3910.92|3902.92|3907.86|3899.86|37
1620553490000|2021-05-09 09:44:50|3908.88|3900.88|3908.48|3900.48|3909.54|3901.54|3908.21|3900.21|32
1620553500000|2021-05-09 09:45:00|3908.04|3900.04|3910.13|3902.13|3910.31|3902.31|3907.36|3899.36|37
1620553510000|2021-05-09 09:45:10|3909.89|3901.89|3911.74|3903.74|3912.04|3904.04|3909.33|3901.33|35
1620553520000|2021-05-09 09:45:20|3911.8|3903.8|3911.21|3903.21|3912.16|3904.16|3910.39|3902.39|37
1620553530000|2021-05-09 09:45:30|3910.45|3902.45|3913.22|3905.22|3913.31|3905.31|3910.3|3902.3|27
1620553540000|2021-05-09 09:45:40|3913.23|3905.23|3901.43|3893.43|3913.84|3905.84|3901.18|3893.18|33
1620553550000|2021-05-09 09:45:50|3901.13|3893.13|3898.53|3890.53|3901.9|3893.9|3898.53|3890.53|39
1620553560000|2021-05-09 09:46:00|3898.5|3890.5|3896.94|3888.94|3899.77|3891.77|3896.92|3888.92|39
1620553570000|2021-05-09 09:46:10|3897.21|3889.21|3898.02|3890.02|3898.74|3890.74|3896.64|3888.64|37
1620553580000|2021-05-09 09:46:20|3898.13|3890.13|3898.57|3890.57|3899.91|3891.91|3897.52|3889.52|38
1620553590000|2021-05-09 09:46:30|3898.44|3890.44|3902.24|3894.24|3903.23|3895.23|3897.57|3889.57|39
1620553600000|2021-05-09 09:46:40|3902.22|3894.22|3899.2|3891.2|3902.92|3894.92|3898.12|3890.12|37
1620553610000|2021-05-09 09:46:50|3899.19|3891.19|3904.73|3896.73|3904.92|3896.92|3898.25|3890.25|38
1620553620000|2021-05-09 09:47:00|3904.72|3896.72|3904.63|3896.63|3904.72|3896.72|3902.71|3894.71|30
1620553630000|2021-05-09 09:47:10|3904.51|3896.51|3907.32|3899.32|3907.32|3899.32|3903.16|3895.16|33
1620553640000|2021-05-09 09:47:20|3907.23|3899.23|3909.15|3901.15|3910.35|3902.35|3907.23|3899.23|40
1620553650000|2021-05-09 09:47:30|3908.98|3900.98|3911.69|3903.69|3911.77|3903.77|3907.56|3899.56|39
1620553660000|2021-05-09 09:47:40|3911.84|3903.84|3910.44|3902.44|3911.97|3903.97|3910.22|3902.22|34
1620553670000|2021-05-09 09:47:50|3910.27|3902.27|3908.19|3900.19|3910.5|3902.5|3908.19|3900.19|34
1620553680000|2021-05-09 09:48:00|3908.03|3900.03|3910.74|3902.74|3910.74|3902.74|3908.03|3900.03|35
1620553690000|2021-05-09 09:48:10|3910.79|3902.79|3910.46|3902.46|3911.33|3903.33|3910.17|3902.17|28
1620553700000|2021-05-09 09:48:20|3910.48|3902.48|3911.48|3903.48|3911.48|3903.48|3909.33|3901.33|33
1620553710000|2021-05-09 09:48:30|3911.53|3903.53|3910.48|3902.48|3911.79|3903.79|3910.03|3902.03|34
1620553720000|2021-05-09 09:48:40|3910.52|3902.52|3911.24|3903.24|3911.24|3903.24|3909.67|3901.67|38
1620553730000|2021-05-09 09:48:50|3911.28|3903.28|3913.08|3905.08|3913.92|3905.92|3911.28|3903.28|35
1620553740000|2021-05-09 09:49:00|3913.09|3905.09|3913.57|3905.57|3913.9|3905.9|3912.36|3904.36|36
1620553750000|2021-05-09 09:49:10|3913.25|3905.25|3915.1|3907.1|3915.1|3907.1|3913.25|3905.25|37
1620553760000|2021-05-09 09:49:20|3915.08|3907.08|3914.84|3906.84|3915.08|3907.08|3914.28|3906.28|31
1620553770000|2021-05-09 09:49:30|3914.74|3906.74|3914.87|3906.87|3915.04|3907.04|3913.78|3905.78|29
1620553780000|2021-05-09 09:49:40|3914.69|3906.69|3914.77|3906.77|3914.9|3906.9|3914.06|3906.06|37
1620553790000|2021-05-09 09:49:50|3914.9|3906.9|3914.73|3906.73|3914.92|3906.92|3913.75|3905.75|30
1620553800000|2021-05-09 09:50:00|3914.84|3906.84|3914.64|3906.64|3915.04|3907.04|3913.78|3905.78|34
1620553810000|2021-05-09 09:50:10|3914.58|3906.58|3913.15|3905.15|3914.58|3906.58|3913.15|3905.15|34
1620553820000|2021-05-09 09:50:20|3913.12|3905.12|3912.67|3904.67|3913.29|3905.29|3912.67|3904.67|35
1620553830000|2021-05-09 09:50:30|3912.65|3904.65|3912.65|3904.65|3912.87|3904.87|3912.58|3904.58|30
1620553840000|2021-05-09 09:50:40|3912.63|3904.63|3912.68|3904.68|3913.85|3905.85|3912.5|3904.5|40
1620553850000|2021-05-09 09:50:50|3912.6|3904.6|3913.16|3905.16|3913.38|3905.38|3912.49|3904.49|28
1620553860000|2021-05-09 09:51:00|3913.15|3905.15|3912.79|3904.79|3913.15|3905.15|3911.93|3903.93|32
1620553870000|2021-05-09 09:51:10|3912.8|3904.8|3915.22|3907.22|3915.75|3907.75|3912.51|3904.51|28
1620553880000|2021-05-09 09:51:20|3915.2|3907.2|3915.14|3907.14|3915.37|3907.37|3914.35|3906.35|36
1620553890000|2021-05-09 09:51:30|3915.16|3907.16|3914.53|3906.53|3915.25|3907.25|3914.41|3906.41|35
1620553900000|2021-05-09 09:51:40|3914.51|3906.51|3914.97|3906.97|3915.2|3907.2|3914.21|3906.21|32
1620553910000|2021-05-09 09:51:50|3915.03|3907.03|3915.55|3907.55|3915.9|3907.9|3914.71|3906.71|35
1620553920000|2021-05-09 09:52:00|3915.31|3907.31|3914.93|3906.93|3915.33|3907.33|3914.47|3906.47|35
1620553930000|2021-05-09 09:52:10|3914.74|3906.74|3916.26|3908.26|3916.26|3908.26|3914.74|3906.74|33
1620553940000|2021-05-09 09:52:20|3916.25|3908.25|3918.4|3910.4|3918.63|3910.63|3916.15|3908.15|26
1620553950000|2021-05-09 09:52:30|3918.67|3910.67|3918.7|3910.7|3919.06|3911.06|3918.21|3910.21|30
1620553960000|2021-05-09 09:52:40|3918.68|3910.68|3917.91|3909.91|3918.68|3910.68|3916.39|3908.39|40
1620553970000|2021-05-09 09:52:50|3917.92|3909.92|3915.35|3907.35|3917.92|3909.92|3915.2|3907.2|35
1620553980000|2021-05-09 09:53:00|3915.33|3907.33|3915.76|3907.76|3916.38|3908.38|3915.08|3907.08|33
1620553990000|2021-05-09 09:53:10|3915.97|3907.97|3917.12|3909.12|3917.12|3909.12|3915.4|3907.4|37
1620554000000|2021-05-09 09:53:20|3917.13|3909.13|3917.04|3909.04|3918.23|3910.23|3917.04|3909.04|28
1620554010000|2021-05-09 09:53:30|3917.07|3909.07|3915.31|3907.31|3917.08|3909.08|3914.81|3906.81|36
1620554020000|2021-05-09 09:53:40|3915.3|3907.3|3915.22|3907.22|3915.59|3907.59|3915.12|3907.12|32
1620554030000|2021-05-09 09:53:50|3915.26|3907.26|3914.68|3906.68|3915.48|3907.48|3914.67|3906.67|22
1620554040000|2021-05-09 09:54:00|3914.67|3906.67|3914.87|3906.87|3915|3907|3914.53|3906.53|27
1620554050000|2021-05-09 09:54:10|3914.88|3906.88|3915|3907|3915.13|3907.13|3914.83|3906.83|23
1620554060000|2021-05-09 09:54:20|3914.98|3906.98|3912.92|3904.92|3914.98|3906.98|3912.91|3904.91|28
1620554070000|2021-05-09 09:54:30|3912.94|3904.94|3912.67|3904.67|3914.41|3906.41|3912.38|3904.38|35
1620554080000|2021-05-09 09:54:40|3912.7|3904.7|3914.04|3906.04|3914.04|3906.04|3912.7|3904.7|31
1620554090000|2021-05-09 09:54:50|3914.19|3906.19|3916.06|3908.06|3916.83|3908.83|3913.94|3905.94|35
1620554100000|2021-05-09 09:55:00|3915.83|3907.83|3916.59|3908.59|3916.59|3908.59|3914.16|3906.16|34
1620554110000|2021-05-09 09:55:10|3916.54|3908.54|3918.56|3910.56|3918.56|3910.56|3916.47|3908.47|35
1620554120000|2021-05-09 09:55:20|3918.81|3910.81|3921.44|3913.44|3924.66|3916.66|3918.46|3910.46|38
1620554130000|2021-05-09 09:55:30|3921.32|3913.32|3923.96|3915.96|3923.96|3915.96|3921.32|3913.32|40
1620554140000|2021-05-09 09:55:40|3923.95|3915.95|3921.1|3913.1|3923.95|3915.95|3921.1|3913.1|37
1620554150000|2021-05-09 09:55:50|3921.69|3913.69|3919.99|3911.99|3922.09|3914.09|3919.77|3911.77|36
1620554160000|2021-05-09 09:56:00|3919.95|3911.95|3918.77|3910.77|3920.01|3912.01|3917.14|3909.14|36
1620554170000|2021-05-09 09:56:10|3918.67|3910.67|3920.76|3912.76|3920.76|3912.76|3918.67|3910.67|37
1620554180000|2021-05-09 09:56:20|3920.9|3912.9|3919.23|3911.23|3920.91|3912.91|3918.52|3910.52|32
1620554190000|2021-05-09 09:56:30|3918.96|3910.96|3917.63|3909.63|3918.98|3910.98|3917.32|3909.32|36
1620554200000|2021-05-09 09:56:40|3917.67|3909.67|3917.43|3909.43|3919.17|3911.17|3916.83|3908.83|37
1620554210000|2021-05-09 09:56:50|3917.55|3909.55|3917.78|3909.78|3918.73|3910.73|3917.46|3909.46|39
1620554220000|2021-05-09 09:57:00|3917.66|3909.66|3915.95|3907.95|3917.68|3909.68|3915.54|3907.54|39
1620554230000|2021-05-09 09:57:10|3915.96|3907.96|3919.09|3911.09|3919.44|3911.44|3915.96|3907.96|35
1620554240000|2021-05-09 09:57:20|3919.13|3911.13|3918.32|3910.32|3919.13|3911.13|3918.2|3910.2|35
1620554250000|2021-05-09 09:57:30|3918.28|3910.28|3917.74|3909.74|3918.74|3910.74|3917.74|3909.74|33
1620554260000|2021-05-09 09:57:40|3917.75|3909.75|3915.99|3907.99|3918.18|3910.18|3915.9|3907.9|32
1620554270000|2021-05-09 09:57:50|3915.7|3907.7|3915.12|3907.12|3917.54|3909.54|3915.12|3907.12|40
1620554280000|2021-05-09 09:58:00|3915.23|3907.23|3915.37|3907.37|3915.96|3907.96|3915.23|3907.23|32
1620554290000|2021-05-09 09:58:10|3915.43|3907.43|3917.06|3909.06|3917.37|3909.37|3915.39|3907.39|34
1620554300000|2021-05-09 09:58:20|3917.11|3909.11|3917.39|3909.39|3917.43|3909.43|3916.98|3908.98|32
1620554310000|2021-05-09 09:58:30|3917.38|3909.38|3916.06|3908.06|3917.38|3909.38|3916.04|3908.04|31
1620554320000|2021-05-09 09:58:40|3916.3|3908.3|3916.32|3908.32|3916.56|3908.56|3916.14|3908.14|24
1620554330000|2021-05-09 09:58:50|3916.3|3908.3|3915.79|3907.79|3916.66|3908.66|3915.73|3907.73|33
1620554340000|2021-05-09 09:59:00|3915.78|3907.78|3915.75|3907.75|3915.85|3907.85|3915.54|3907.54|30
1620554350000|2021-05-09 09:59:10|3915.77|3907.77|3916.02|3908.02|3916.02|3908.02|3915.74|3907.74|29
1620554360000|2021-05-09 09:59:20|3916.06|3908.06|3917.07|3909.07|3917.51|3909.51|3916.06|3908.06|25
1620554370000|2021-05-09 09:59:30|3917.06|3909.06|3916.99|3908.99|3917.06|3909.06|3916.52|3908.52|26
1620554380000|2021-05-09 09:59:40|3916.94|3908.94|3915.82|3907.82|3916.94|3908.94|3915.82|3907.82|32
1620554390000|2021-05-09 09:59:50|3915.8|3907.8|3915.61|3907.61|3915.8|3907.8|3915.55|3907.55|22
1620554400000|2021-05-09 10:00:00|3915.62|3907.62|3911.68|3903.68|3915.68|3907.68|3911.68|3903.68|35
1620554410000|2021-05-09 10:00:10|3911.69|3903.69|3910.09|3902.09|3911.94|3903.94|3910.09|3902.09|33
1620554420000|2021-05-09 10:00:20|3910.18|3902.18|3910.51|3902.51|3910.59|3902.59|3909.81|3901.81|37
1620554430000|2021-05-09 10:00:30|3910.53|3902.53|3909.47|3901.47|3910.71|3902.71|3909.37|3901.37|34
1620554440000|2021-05-09 10:00:40|3909.49|3901.49|3908.86|3900.86|3909.49|3901.49|3908.74|3900.74|28
1620554450000|2021-05-09 10:00:50|3908.89|3900.89|3909.32|3901.32|3909.62|3901.62|3908.73|3900.73|35
1620554460000|2021-05-09 10:01:00|3909.31|3901.31|3903.89|3895.89|3909.31|3901.31|3903.89|3895.89|39
1620554470000|2021-05-09 10:01:10|3903.45|3895.45|3906.59|3898.59|3906.59|3898.59|3902.93|3894.93|38
1620554480000|2021-05-09 10:01:20|3906.68|3898.68|3904.33|3896.33|3907.08|3899.08|3904.02|3896.02|39
1620554490000|2021-05-09 10:01:30|3904.38|3896.38|3903.22|3895.22|3904.38|3896.38|3903.22|3895.22|36
1620554500000|2021-05-09 10:01:40|3902.97|3894.97|3901.82|3893.82|3903.16|3895.16|3901.73|3893.73|35
1620554510000|2021-05-09 10:01:50|3901.9|3893.9|3901.49|3893.49|3902.01|3894.01|3901.38|3893.38|30
1620554520000|2021-05-09 10:02:00|3901.4|3893.4|3901.16|3893.16|3901.51|3893.51|3901.14|3893.14|32
1620554530000|2021-05-09 10:02:10|3901.26|3893.26|3902.57|3894.57|3902.64|3894.64|3901.14|3893.14|32
1620554540000|2021-05-09 10:02:20|3902.55|3894.55|3902.84|3894.84|3903.44|3895.44|3902.55|3894.55|34
1620554550000|2021-05-09 10:02:30|3903.19|3895.19|3904.45|3896.45|3904.6|3896.6|3903.19|3895.19|35
1620554560000|2021-05-09 10:02:40|3904.83|3896.83|3905.8|3897.8|3905.8|3897.8|3904.22|3896.22|33
1620554570000|2021-05-09 10:02:50|3905.72|3897.72|3904.76|3896.76|3906.2|3898.2|3904.39|3896.39|37
1620554580000|2021-05-09 10:03:00|3904.77|3896.77|3905.2|3897.2|3905.32|3897.32|3904.38|3896.38|33
1620554590000|2021-05-09 10:03:10|3905.15|3897.15|3903.3|3895.3|3905.34|3897.34|3903.3|3895.3|33
1620554600000|2021-05-09 10:03:20|3903.24|3895.24|3903.64|3895.64|3904.79|3896.79|3903.24|3895.24|31
1620554610000|2021-05-09 10:03:30|3903.75|3895.75|3902.97|3894.97|3903.94|3895.94|3902.97|3894.97|37
1620554620000|2021-05-09 10:03:40|3902.92|3894.92|3901.67|3893.67|3902.98|3894.98|3901.47|3893.47|34
1620554630000|2021-05-09 10:03:50|3901.7|3893.7|3902.78|3894.78|3903.14|3895.14|3901.7|3893.7|28
1620554640000|2021-05-09 10:04:00|3902.86|3894.86|3901.48|3893.48|3902.94|3894.94|3901.47|3893.47|25
1620554650000|2021-05-09 10:04:10|3901.46|3893.46|3899.85|3891.85|3901.46|3893.46|3898.93|3890.93|37
1620554660000|2021-05-09 10:04:20|3899.7|3891.7|3894.68|3886.68|3899.73|3891.73|3894.47|3886.47|36
1620554670000|2021-05-09 10:04:30|3894.56|3886.56|3892.59|3884.59|3895.47|3887.47|3892.56|3884.56|39
1620554680000|2021-05-09 10:04:40|3892.49|3884.49|3892.85|3884.85|3893.42|3885.42|3892.38|3884.38|34
1620554690000|2021-05-09 10:04:50|3893.06|3885.06|3893.06|3885.06|3893.5|3885.5|3892.3|3884.3|35
1620554700000|2021-05-09 10:05:00|3893.07|3885.07|3890.68|3882.68|3893.52|3885.52|3890.68|3882.68|39
1620554710000|2021-05-09 10:05:10|3890.37|3882.37|3890.75|3882.75|3891.6|3883.6|3889.9|3881.9|39
1620554720000|2021-05-09 10:05:20|3890.8|3882.8|3896.83|3888.83|3896.87|3888.87|3890.8|3882.8|38
1620554730000|2021-05-09 10:05:30|3896.84|3888.84|3897.37|3889.37|3897.59|3889.59|3896.82|3888.82|33
1620554740000|2021-05-09 10:05:40|3897.2|3889.2|3897.56|3889.56|3897.56|3889.56|3896.56|3888.56|34
1620554750000|2021-05-09 10:05:50|3897.53|3889.53|3898.6|3890.6|3899.32|3891.32|3897.4|3889.4|26
1620554760000|2021-05-09 10:06:00|3898.55|3890.55|3898.5|3890.5|3898.85|3890.85|3898.19|3890.19|35
1620554770000|2021-05-09 10:06:10|3898.55|3890.55|3898.27|3890.27|3898.67|3890.67|3898.25|3890.25|38
1620554780000|2021-05-09 10:06:20|3898.26|3890.26|3898.31|3890.31|3898.96|3890.96|3897.98|3889.98|33
1620554790000|2021-05-09 10:06:30|3898.3|3890.3|3899.43|3891.43|3899.43|3891.43|3898.03|3890.03|25
1620554800000|2021-05-09 10:06:40|3899.38|3891.38|3899.57|3891.57|3900.05|3892.05|3898.88|3890.88|33
1620554810000|2021-05-09 10:06:50|3899.56|3891.56|3902.11|3894.11|3902.11|3894.11|3899.56|3891.56|37
1620554820000|2021-05-09 10:07:00|3902.35|3894.35|3904.12|3896.12|3904.12|3896.12|3902.32|3894.32|33
1620554830000|2021-05-09 10:07:10|3903.89|3895.89|3907.32|3899.32|3907.32|3899.32|3903.89|3895.89|32
1620554840000|2021-05-09 10:07:20|3907.31|3899.31|3906.33|3898.33|3907.32|3899.32|3906.28|3898.28|33
1620554850000|2021-05-09 10:07:30|3906.39|3898.39|3906.16|3898.16|3907.21|3899.21|3905.77|3897.77|29
1620554860000|2021-05-09 10:07:40|3906.12|3898.12|3906.81|3898.81|3906.81|3898.81|3904.97|3896.97|30
1620554870000|2021-05-09 10:07:50|3907.23|3899.23|3906.3|3898.3|3907.72|3899.72|3906.3|3898.3|34
1620554880000|2021-05-09 10:08:00|3906.28|3898.28|3904.89|3896.89|3907.03|3899.03|3904.89|3896.89|36
1620554890000|2021-05-09 10:08:10|3905.23|3897.23|3904.06|3896.06|3905.28|3897.28|3904.06|3896.06|37
1620554900000|2021-05-09 10:08:20|3904.12|3896.12|3900.55|3892.55|3904.12|3896.12|3900.55|3892.55|33
1620554910000|2021-05-09 10:08:30|3900.52|3892.52|3898.57|3890.57|3900.52|3892.52|3898.57|3890.57|28
1620554920000|2021-05-09 10:08:40|3898.56|3890.56|3899.49|3891.49|3899.79|3891.79|3898.48|3890.48|36
1620554930000|2021-05-09 10:08:50|3899.48|3891.48|3899.6|3891.6|3900.36|3892.36|3898.32|3890.32|32
1620554940000|2021-05-09 10:09:00|3899.59|3891.59|3898.25|3890.25|3899.6|3891.6|3898.24|3890.24|31
1620554950000|2021-05-09 10:09:10|3898.28|3890.28|3899.01|3891.01|3899.01|3891.01|3897.63|3889.63|30
1620554960000|2021-05-09 10:09:20|3898.95|3890.95|3899.1|3891.1|3899.56|3891.56|3898.56|3890.56|27
1620554970000|2021-05-09 10:09:30|3899.07|3891.07|3898.41|3890.41|3899.37|3891.37|3898.33|3890.33|34
1620554980000|2021-05-09 10:09:40|3898.33|3890.33|3899.54|3891.54|3899.85|3891.85|3898.26|3890.26|29
1620554990000|2021-05-09 10:09:50|3899.43|3891.43|3899.28|3891.28|3900.92|3892.92|3898.77|3890.77|35
1620555000000|2021-05-09 10:10:00|3899.26|3891.26|3898.34|3890.34|3899.26|3891.26|3898.34|3890.34|33
1620555010000|2021-05-09 10:10:10|3898.16|3890.16|3896.14|3888.14|3898.16|3890.16|3896|3888|33
1620555020000|2021-05-09 10:10:20|3896.1|3888.1|3894.86|3886.86|3896.1|3888.1|3894.85|3886.85|30
1620555030000|2021-05-09 10:10:30|3894.84|3886.84|3892.82|3884.82|3894.84|3886.84|3892.82|3884.82|36
1620555040000|2021-05-09 10:10:40|3892.72|3884.72|3892.43|3884.43|3893.63|3885.63|3892.43|3884.43|36
1620555050000|2021-05-09 10:10:50|3892.2|3884.2|3892.18|3884.18|3893.24|3885.24|3892.01|3884.01|35
1620555060000|2021-05-09 10:11:00|3892.22|3884.22|3891.83|3883.83|3893.05|3885.05|3890.87|3882.87|35
1620555070000|2021-05-09 10:11:10|3891.87|3883.87|3891.3|3883.3|3892.6|3884.6|3891.3|3883.3|36
1620555080000|2021-05-09 10:11:20|3891.35|3883.35|3888.59|3880.59|3891.35|3883.35|3888.59|3880.59|37
1620555090000|2021-05-09 10:11:30|3888.56|3880.56|3887.2|3879.2|3888.63|3880.63|3887.02|3879.02|39
1620555100000|2021-05-09 10:11:40|3887.21|3879.21|3885.1|3877.1|3887.33|3879.33|3885.1|3877.1|33
1620555110000|2021-05-09 10:11:50|3884.34|3876.34|3883.45|3875.45|3884.46|3876.46|3883.38|3875.38|28
1620555120000|2021-05-09 10:12:00|3883.39|3875.39|3884.06|3876.06|3884.2|3876.2|3882.8|3874.8|34
1620555130000|2021-05-09 10:12:10|3884.14|3876.14|3885.7|3877.7|3887.86|3879.86|3884.14|3876.14|35
1620555140000|2021-05-09 10:12:20|3886.28|3878.28|3883.38|3875.38|3886.28|3878.28|3883.37|3875.37|35
1620555150000|2021-05-09 10:12:30|3883.33|3875.33|3884.34|3876.34|3884.34|3876.34|3882.79|3874.79|31
1620555160000|2021-05-09 10:12:40|3884.18|3876.18|3883.69|3875.69|3884.22|3876.22|3883.4|3875.4|33
1620555170000|2021-05-09 10:12:50|3883.3|3875.3|3881.43|3873.43|3883.5|3875.5|3881.43|3873.43|26
1620555180000|2021-05-09 10:13:00|3881.44|3873.44|3880.07|3872.07|3881.44|3873.44|3880.07|3872.07|36
1620555190000|2021-05-09 10:13:10|3880.1|3872.1|3879.21|3871.21|3880.54|3872.54|3878.98|3870.98|32
1620555200000|2021-05-09 10:13:20|3879.11|3871.11|3878.75|3870.75|3879.52|3871.52|3878.28|3870.28|34
1620555210000|2021-05-09 10:13:30|3878.72|3870.72|3878.4|3870.4|3878.96|3870.96|3878.4|3870.4|35
1620555220000|2021-05-09 10:13:40|3878.44|3870.44|3878.97|3870.97|3879|3871|3878.11|3870.11|33
1620555230000|2021-05-09 10:13:50|3879.02|3871.02|3882.18|3874.18|3882.19|3874.19|3879.02|3871.02|39
1620555240000|2021-05-09 10:14:00|3882.6|3874.6|3886.24|3878.24|3887.86|3879.86|3882.42|3874.42|39
1620555250000|2021-05-09 10:14:10|3886.22|3878.22|3885.12|3877.12|3887.54|3879.54|3884.96|3876.96|38
1620555260000|2021-05-09 10:14:20|3885.18|3877.18|3884.75|3876.75|3885.23|3877.23|3883.99|3875.99|38
1620555270000|2021-05-09 10:14:30|3884.86|3876.86|3882.3|3874.3|3884.86|3876.86|3881.95|3873.95|39
1620555280000|2021-05-09 10:14:40|3882.26|3874.26|3880.43|3872.43|3883.43|3875.43|3880.04|3872.04|38
1620555290000|2021-05-09 10:14:50|3880.42|3872.42|3881.75|3873.75|3881.75|3873.75|3879.98|3871.98|39
1620555300000|2021-05-09 10:15:00|3881.7|3873.7|3879.82|3871.82|3881.78|3873.78|3879.35|3871.35|34
1620555310000|2021-05-09 10:15:10|3879.81|3871.81|3878.85|3870.85|3879.85|3871.85|3878.85|3870.85|31
1620555320000|2021-05-09 10:15:20|3878.79|3870.79|3878.46|3870.46|3878.97|3870.97|3878.46|3870.46|32
1620555330000|2021-05-09 10:15:30|3878.47|3870.47|3878.39|3870.39|3878.69|3870.69|3878.38|3870.38|29
1620555340000|2021-05-09 10:15:40|3878.4|3870.4|3878.59|3870.59|3878.68|3870.68|3878.37|3870.37|30
1620555350000|2021-05-09 10:15:50|3878.63|3870.63|3882.98|3874.98|3882.98|3874.98|3878.55|3870.55|34
1620555360000|2021-05-09 10:16:00|3883.21|3875.21|3883.26|3875.26|3884.24|3876.24|3881.32|3873.32|39
1620555370000|2021-05-09 10:16:10|3883.28|3875.28|3883.32|3875.32|3883.87|3875.87|3882.99|3874.99|35
1620555380000|2021-05-09 10:16:20|3883.37|3875.37|3879.8|3871.8|3883.44|3875.44|3879.78|3871.78|38
1620555390000|2021-05-09 10:16:30|3879.77|3871.77|3875.12|3867.12|3879.78|3871.78|3875.12|3867.12|38
1620555400000|2021-05-09 10:16:40|3875.14|3867.14|3872.93|3864.93|3875.14|3867.14|3871.79|3863.79|36
1620555410000|2021-05-09 10:16:50|3872.82|3864.82|3872.24|3864.24|3872.92|3864.92|3871.19|3863.19|36
1620555420000|2021-05-09 10:17:00|3872.28|3864.28|3873.22|3865.22|3873.91|3865.91|3872.28|3864.28|34
1620555430000|2021-05-09 10:17:10|3873.06|3865.06|3873.16|3865.16|3873.81|3865.81|3871.25|3863.25|40
1620555440000|2021-05-09 10:17:20|3873.27|3865.27|3867.79|3859.79|3873.97|3865.97|3867.79|3859.79|39
1620555450000|2021-05-09 10:17:30|3867.94|3859.94|3865.53|3857.53|3867.98|3859.98|3865.47|3857.47|38
1620555460000|2021-05-09 10:17:40|3865.76|3857.76|3867.95|3859.95|3868.02|3860.02|3865.08|3857.08|39
1620555470000|2021-05-09 10:17:50|3868.11|3860.11|3867.24|3859.24|3868.11|3860.11|3866.03|3858.03|38
1620555480000|2021-05-09 10:18:00|3867.22|3859.22|3872.22|3864.22|3872.22|3864.22|3867.16|3859.16|39
1620555490000|2021-05-09 10:18:10|3872.4|3864.4|3876.54|3868.54|3877.77|3869.77|3872.4|3864.4|35
1620555500000|2021-05-09 10:18:20|3876.51|3868.51|3878.63|3870.63|3878.64|3870.64|3876.37|3868.37|36
1620555510000|2021-05-09 10:18:30|3878.64|3870.64|3881.11|3873.11|3883.06|3875.06|3878.6|3870.6|34
1620555520000|2021-05-09 10:18:40|3881.45|3873.45|3884.59|3876.59|3884.72|3876.72|3881.45|3873.45|35
1620555530000|2021-05-09 10:18:50|3884.14|3876.14|3886.3|3878.3|3886.32|3878.32|3884.14|3876.14|36
1620555540000|2021-05-09 10:19:00|3886.33|3878.33|3886.39|3878.39|3887.36|3879.36|3885.41|3877.41|39
1620555550000|2021-05-09 10:19:10|3886.43|3878.43|3887.15|3879.15|3887.3|3879.3|3886.43|3878.43|33
1620555560000|2021-05-09 10:19:20|3887.14|3879.14|3885.18|3877.18|3887.34|3879.34|3884.75|3876.75|30
1620555570000|2021-05-09 10:19:30|3885.1|3877.1|3876.14|3868.14|3885.1|3877.1|3876.14|3868.14|38
1620555580000|2021-05-09 10:19:40|3875.84|3867.84|3876.97|3868.97|3880.13|3872.13|3875.63|3867.63|39
1620555590000|2021-05-09 10:19:50|3876.82|3868.82|3879.87|3871.87|3879.87|3871.87|3876.82|3868.82|38
1620555600000|2021-05-09 10:20:00|3879.85|3871.85|3879.19|3871.19|3881.37|3873.37|3879.13|3871.13|38
1620555610000|2021-05-09 10:20:10|3879.08|3871.08|3868.27|3860.27|3879.09|3871.09|3868.27|3860.27|38
1620555620000|2021-05-09 10:20:20|3868.34|3860.34|3868.33|3860.33|3869.76|3861.76|3866.4|3858.4|38
1620555630000|2021-05-09 10:20:30|3868.08|3860.08|3868.77|3860.77|3869.13|3861.13|3867.42|3859.42|38
1620555640000|2021-05-09 10:20:40|3868.7|3860.7|3870.45|3862.45|3870.66|3862.66|3868.7|3860.7|35
1620555650000|2021-05-09 10:20:50|3870.44|3862.44|3870.37|3862.37|3870.44|3862.44|3869.57|3861.57|37
1620555660000|2021-05-09 10:21:00|3870.38|3862.38|3867.21|3859.21|3870.38|3862.38|3865.3|3857.3|39
1620555670000|2021-05-09 10:21:10|3867.69|3859.69|3865.07|3857.07|3867.69|3859.69|3864.73|3856.73|39
1620555680000|2021-05-09 10:21:20|3865.54|3857.54|3863.49|3855.49|3865.54|3857.54|3863.37|3855.37|38
1620555690000|2021-05-09 10:21:30|3863.4|3855.4|3863.68|3855.68|3864.66|3856.66|3863.09|3855.09|38
1620555700000|2021-05-09 10:21:40|3863.66|3855.66|3864.43|3856.43|3865.12|3857.12|3863.34|3855.34|37
1620555710000|2021-05-09 10:21:50|3863.11|3855.11|3863.24|3855.24|3863.43|3855.43|3862.65|3854.65|34
1620555720000|2021-05-09 10:22:00|3863.37|3855.37|3864.92|3856.92|3865.02|3857.02|3862.96|3854.96|37
1620555730000|2021-05-09 10:22:10|3864.84|3856.84|3863.86|3855.86|3865.01|3857.01|3863.85|3855.85|35
1620555740000|2021-05-09 10:22:20|3863.99|3855.99|3869.92|3861.92|3869.92|3861.92|3863.99|3855.99|36
1620555750000|2021-05-09 10:22:30|3870.85|3862.85|3869.54|3861.54|3871.9|3863.9|3868.77|3860.77|40
1620555760000|2021-05-09 10:22:40|3869.55|3861.55|3871.41|3863.41|3872.54|3864.54|3869.55|3861.55|36
1620555770000|2021-05-09 10:22:50|3871.56|3863.56|3869.6|3861.6|3871.56|3863.56|3869.22|3861.22|37
1620555780000|2021-05-09 10:23:00|3869.47|3861.47|3870.84|3862.84|3871.32|3863.32|3869.44|3861.44|35
1620555790000|2021-05-09 10:23:10|3870.93|3862.93|3870.76|3862.76|3872.25|3864.25|3869.74|3861.74|36
1620555800000|2021-05-09 10:23:20|3870.77|3862.77|3871.17|3863.17|3871.17|3863.17|3870.18|3862.18|35
1620555810000|2021-05-09 10:23:30|3871.16|3863.16|3869.43|3861.43|3871.16|3863.16|3868.98|3860.98|40
1620555820000|2021-05-09 10:23:40|3869.68|3861.68|3868.94|3860.94|3869.79|3861.79|3868.84|3860.84|32
1620555830000|2021-05-09 10:23:50|3868.93|3860.93|3871.71|3863.71|3871.82|3863.82|3868.89|3860.89|30
1620555840000|2021-05-09 10:24:00|3871.7|3863.7|3869.24|3861.24|3871.7|3863.7|3869.14|3861.14|36
1620555850000|2021-05-09 10:24:10|3869.23|3861.23|3870.53|3862.53|3870.53|3862.53|3869.23|3861.23|33
1620555860000|2021-05-09 10:24:20|3870.34|3862.34|3870.07|3862.07|3870.41|3862.41|3869.59|3861.59|31
1620555870000|2021-05-09 10:24:30|3869.98|3861.98|3870.25|3862.25|3870.29|3862.29|3869.73|3861.73|34
1620555880000|2021-05-09 10:24:40|3870.11|3862.11|3871.91|3863.91|3871.91|3863.91|3870.11|3862.11|31
1620555890000|2021-05-09 10:24:50|3872.06|3864.06|3872.24|3864.24|3873.42|3865.42|3871.76|3863.76|37
1620555900000|2021-05-09 10:25:00|3872.15|3864.15|3876.25|3868.25|3876.25|3868.25|3872.15|3864.15|39
1620555910000|2021-05-09 10:25:10|3876.28|3868.28|3879.85|3871.85|3880.13|3872.13|3876.28|3868.28|39
1620555920000|2021-05-09 10:25:20|3879.81|3871.81|3880.73|3872.73|3881.08|3873.08|3879.78|3871.78|34
1620555930000|2021-05-09 10:25:30|3880.24|3872.24|3880.37|3872.37|3880.59|3872.59|3880.15|3872.15|32
1620555940000|2021-05-09 10:25:40|3880.25|3872.25|3873.96|3865.96|3880.72|3872.72|3873.96|3865.96|40
1620555950000|2021-05-09 10:25:50|3873.74|3865.74|3871.99|3863.99|3873.78|3865.78|3871.76|3863.76|38
1620555960000|2021-05-09 10:26:00|3871.68|3863.68|3874.45|3866.45|3874.45|3866.45|3871.5|3863.5|38
1620555970000|2021-05-09 10:26:10|3874.44|3866.44|3876.17|3868.17|3876.5|3868.5|3873.66|3865.66|40
1620555980000|2021-05-09 10:26:20|3876.49|3868.49|3880.24|3872.24|3880.24|3872.24|3876.49|3868.49|37
1620555990000|2021-05-09 10:26:30|3880.29|3872.29|3877.09|3869.09|3880.33|3872.33|3877.09|3869.09|37
1620556000000|2021-05-09 10:26:40|3876.65|3868.65|3876.73|3868.73|3876.87|3868.87|3875.74|3867.74|39
1620556010000|2021-05-09 10:26:50|3876.97|3868.97|3877.48|3869.48|3877.58|3869.58|3876.88|3868.88|29
1620556020000|2021-05-09 10:27:00|3877.5|3869.5|3878.52|3870.52|3878.53|3870.53|3877.07|3869.07|33
1620556030000|2021-05-09 10:27:10|3878.43|3870.43|3878.66|3870.66|3878.74|3870.74|3878.22|3870.22|32
1620556040000|2021-05-09 10:27:20|3878.94|3870.94|3879.71|3871.71|3879.84|3871.84|3878.94|3870.94|26
1620556050000|2021-05-09 10:27:30|3879.7|3871.7|3880.7|3872.7|3881.27|3873.27|3879.7|3871.7|35
1620556060000|2021-05-09 10:27:40|3880.72|3872.72|3880.89|3872.89|3881.23|3873.23|3880.49|3872.49|37
1620556070000|2021-05-09 10:27:50|3880.8|3872.8|3881.89|3873.89|3881.89|3873.89|3880.56|3872.56|34
1620556080000|2021-05-09 10:28:00|3882.01|3874.01|3880.49|3872.49|3882.01|3874.01|3880.43|3872.43|36
1620556090000|2021-05-09 10:28:10|3880.52|3872.52|3880.34|3872.34|3880.7|3872.7|3880.33|3872.33|32
1620556100000|2021-05-09 10:28:20|3880.25|3872.25|3879.94|3871.94|3880.5|3872.5|3879.77|3871.77|30
1620556110000|2021-05-09 10:28:30|3879.75|3871.75|3879.64|3871.64|3879.99|3871.99|3879.58|3871.58|20
1620556120000|2021-05-09 10:28:40|3879.62|3871.62|3877.89|3869.89|3879.8|3871.8|3877.79|3869.79|31
1620556130000|2021-05-09 10:28:50|3877.83|3869.83|3878.36|3870.36|3878.65|3870.65|3877.81|3869.81|29
1620556140000|2021-05-09 10:29:00|3878.37|3870.37|3878.37|3870.37|3878.41|3870.41|3878.07|3870.07|31
1620556150000|2021-05-09 10:29:10|3878.39|3870.39|3879.18|3871.18|3879.33|3871.33|3878.03|3870.03|33
1620556160000|2021-05-09 10:29:20|3879.17|3871.17|3881.52|3873.52|3882.2|3874.2|3879.02|3871.02|37
1620556170000|2021-05-09 10:29:30|3881.35|3873.35|3882.43|3874.43|3882.65|3874.65|3881.35|3873.35|37
1620556180000|2021-05-09 10:29:40|3882.47|3874.47|3882.75|3874.75|3882.78|3874.78|3881.65|3873.65|39
1620556190000|2021-05-09 10:29:50|3882.72|3874.72|3883.15|3875.15|3883.16|3875.16|3882.5|3874.5|38
1620556200000|2021-05-09 10:30:00|3883.04|3875.04|3885.65|3877.65|3885.68|3877.68|3883|3875|32
1620556210000|2021-05-09 10:30:10|3886.17|3878.17|3886.92|3878.92|3887.17|3879.17|3885.92|3877.92|36
1620556220000|2021-05-09 10:30:20|3886.93|3878.93|3887.93|3879.93|3888.19|3880.19|3886.91|3878.91|35
1620556230000|2021-05-09 10:30:30|3887.9|3879.9|3886.67|3878.67|3888.23|3880.23|3886.16|3878.16|36
1620556240000|2021-05-09 10:30:40|3886.64|3878.64|3886.26|3878.26|3887.27|3879.27|3886.05|3878.05|34
1620556250000|2021-05-09 10:30:50|3886.01|3878.01|3887.5|3879.5|3887.5|3879.5|3886|3878|32
1620556260000|2021-05-09 10:31:00|3888.02|3880.02|3889.86|3881.86|3890.97|3882.97|3888.02|3880.02|36
1620556270000|2021-05-09 10:31:10|3889.38|3881.38|3889.87|3881.87|3890.54|3882.54|3888.94|3880.94|37
1620556280000|2021-05-09 10:31:20|3889.72|3881.72|3888.86|3880.86|3889.72|3881.72|3888.17|3880.17|28
1620556290000|2021-05-09 10:31:30|3888.83|3880.83|3890.01|3882.01|3891.2|3883.2|3888.83|3880.83|36
1620556300000|2021-05-09 10:31:40|3889.91|3881.91|3890.04|3882.04|3890.2|3882.2|3889.63|3881.63|33
1620556310000|2021-05-09 10:31:50|3890.08|3882.08|3889.91|3881.91|3890.1|3882.1|3889.86|3881.86|26
1620556320000|2021-05-09 10:32:00|3889.92|3881.92|3890.1|3882.1|3890.38|3882.38|3889.83|3881.83|29
1620556330000|2021-05-09 10:32:10|3890.09|3882.09|3888.71|3880.71|3890.09|3882.09|3888.48|3880.48|31
1620556340000|2021-05-09 10:32:20|3888.73|3880.73|3888.3|3880.3|3888.73|3880.73|3887.95|3879.95|30
1620556350000|2021-05-09 10:32:30|3888.09|3880.09|3891.27|3883.27|3891.63|3883.63|3888.09|3880.09|37
1620556360000|2021-05-09 10:32:40|3891.08|3883.08|3891.65|3883.65|3891.99|3883.99|3890.81|3882.81|33
1620556370000|2021-05-09 10:32:50|3891.66|3883.66|3891.9|3883.9|3892.55|3884.55|3891.57|3883.57|34
1620556380000|2021-05-09 10:33:00|3891.84|3883.84|3892.59|3884.59|3892.9|3884.9|3891.81|3883.81|34
1620556390000|2021-05-09 10:33:10|3892.55|3884.55|3894.28|3886.28|3894.28|3886.28|3892.55|3884.55|34
1620556400000|2021-05-09 10:33:20|3893.99|3885.99|3894.3|3886.3|3894.69|3886.69|3893.98|3885.98|32
1620556410000|2021-05-09 10:33:30|3894.41|3886.41|3897.27|3889.27|3897.35|3889.35|3894.24|3886.24|34
1620556420000|2021-05-09 10:33:40|3897.14|3889.14|3898.24|3890.24|3898.35|3890.35|3896.88|3888.88|31
1620556430000|2021-05-09 10:33:50|3898.31|3890.31|3899.8|3891.8|3900.28|3892.28|3898.31|3890.31|34
1620556440000|2021-05-09 10:34:00|3899.81|3891.81|3897.3|3889.3|3899.98|3891.98|3896.92|3888.92|31
1620556450000|2021-05-09 10:34:10|3897.15|3889.15|3896.04|3888.04|3897.15|3889.15|3895.85|3887.85|36
1620556460000|2021-05-09 10:34:20|3896.03|3888.03|3896.71|3888.71|3898.13|3890.13|3895.87|3887.87|38
1620556470000|2021-05-09 10:34:30|3896.55|3888.55|3897.48|3889.48|3897.68|3889.68|3896.52|3888.52|34
1620556480000|2021-05-09 10:34:40|3897.55|3889.55|3896.8|3888.8|3897.55|3889.55|3896.64|3888.64|34
1620556490000|2021-05-09 10:34:50|3896.73|3888.73|3896.92|3888.92|3897.32|3889.32|3896.36|3888.36|22
1620556500000|2021-05-09 10:35:00|3896.86|3888.86|3896.3|3888.3|3896.86|3888.86|3896.29|3888.29|32
1620556510000|2021-05-09 10:35:10|3896.21|3888.21|3892.66|3884.66|3896.31|3888.31|3892.64|3884.64|39
1620556520000|2021-05-09 10:35:20|3892.7|3884.7|3891.91|3883.91|3893.32|3885.32|3891.42|3883.42|39
1620556530000|2021-05-09 10:35:30|3891.79|3883.79|3894.89|3886.89|3895.27|3887.27|3891.76|3883.76|37
1620556540000|2021-05-09 10:35:40|3894.71|3886.71|3896.62|3888.62|3897.41|3889.41|3894.49|3886.49|37
1620556550000|2021-05-09 10:35:50|3896.72|3888.72|3897.51|3889.51|3897.51|3889.51|3896.71|3888.71|31
1620556560000|2021-05-09 10:36:00|3897.5|3889.5|3895.92|3887.92|3897.58|3889.58|3895.85|3887.85|37
1620556570000|2021-05-09 10:36:10|3895.91|3887.91|3895.32|3887.32|3895.91|3887.91|3895.02|3887.02|35
1620556580000|2021-05-09 10:36:20|3895.22|3887.22|3894.96|3886.96|3895.22|3887.22|3894.79|3886.79|33
1620556590000|2021-05-09 10:36:30|3894.97|3886.97|3896.75|3888.75|3897.46|3889.46|3894.02|3886.02|35
1620556600000|2021-05-09 10:36:40|3896.67|3888.67|3897.24|3889.24|3897.92|3889.92|3896.52|3888.52|32
1620556610000|2021-05-09 10:36:50|3897.05|3889.05|3897.49|3889.49|3897.68|3889.68|3897.05|3889.05|32
1620556620000|2021-05-09 10:37:00|3897.51|3889.51|3899.8|3891.8|3900.13|3892.13|3896.58|3888.58|35
1620556630000|2021-05-09 10:37:10|3899.76|3891.76|3899.69|3891.69|3899.9|3891.9|3899.47|3891.47|29
1620556640000|2021-05-09 10:37:20|3899.72|3891.72|3900.27|3892.27|3900.41|3892.41|3899.72|3891.72|34
1620556650000|2021-05-09 10:37:30|3900.46|3892.46|3899.68|3891.68|3900.46|3892.46|3899.39|3891.39|32
1620556660000|2021-05-09 10:37:40|3899.73|3891.73|3899.33|3891.33|3899.75|3891.75|3899.03|3891.03|33
1620556670000|2021-05-09 10:37:50|3899.27|3891.27|3898.98|3890.98|3899.27|3891.27|3898.96|3890.96|34
1620556680000|2021-05-09 10:38:00|3899|3891|3897.73|3889.73|3899|3891|3897.73|3889.73|39
1620556690000|2021-05-09 10:38:10|3897.82|3889.82|3897.73|3889.73|3897.82|3889.82|3897.67|3889.67|25
1620556700000|2021-05-09 10:38:20|3897.71|3889.71|3897.29|3889.29|3897.77|3889.77|3897.22|3889.22|38
1620556710000|2021-05-09 10:38:30|3897.34|3889.34|3897.84|3889.84|3899|3891|3897.34|3889.34|33
1620556720000|2021-05-09 10:38:40|3897.72|3889.72|3897.85|3889.85|3897.89|3889.89|3897.4|3889.4|36
1620556730000|2021-05-09 10:38:50|3897.86|3889.86|3897.67|3889.67|3897.89|3889.89|3897.48|3889.48|33
1620556740000|2021-05-09 10:39:00|3897.62|3889.62|3897.19|3889.19|3897.72|3889.72|3897.17|3889.17|24
1620556750000|2021-05-09 10:39:10|3897.25|3889.25|3896.77|3888.77|3897.28|3889.28|3896.77|3888.77|32
1620556760000|2021-05-09 10:39:20|3896.76|3888.76|3892.23|3884.23|3896.77|3888.77|3892.23|3884.23|36
1620556770000|2021-05-09 10:39:30|3892.25|3884.25|3894.4|3886.4|3894.4|3886.4|3891.64|3883.64|36
1620556780000|2021-05-09 10:39:40|3894.56|3886.56|3893.12|3885.12|3894.6|3886.6|3893.12|3885.12|28
1620556790000|2021-05-09 10:39:50|3893.25|3885.25|3892.73|3884.73|3893.25|3885.25|3892.47|3884.47|35
1620556800000|2021-05-09 10:40:00|3892.74|3884.74|3892.56|3884.56|3892.8|3884.8|3892.56|3884.56|29
1620556810000|2021-05-09 10:40:10|3892.49|3884.49|3891.79|3883.79|3892.49|3884.49|3891.75|3883.75|27
1620556820000|2021-05-09 10:40:20|3891.7|3883.7|3890.04|3882.04|3891.7|3883.7|3890|3882|32
1620556830000|2021-05-09 10:40:30|3889.99|3881.99|3889.13|3881.13|3890|3882|3887.44|3879.44|37
1620556840000|2021-05-09 10:40:40|3889.15|3881.15|3891.17|3883.17|3891.2|3883.2|3889.15|3881.15|32
1620556850000|2021-05-09 10:40:50|3891.15|3883.15|3891.54|3883.54|3892.19|3884.19|3891.15|3883.15|31
1620556860000|2021-05-09 10:41:00|3891.38|3883.38|3890.78|3882.78|3891.38|3883.38|3890.09|3882.09|31
1620556870000|2021-05-09 10:41:10|3890.85|3882.85|3893.37|3885.37|3893.4|3885.4|3890.85|3882.85|26
1620556880000|2021-05-09 10:41:20|3893.5|3885.5|3897.78|3889.78|3897.86|3889.86|3893.5|3885.5|37
1620556890000|2021-05-09 10:41:30|3897.85|3889.85|3893.87|3885.87|3897.85|3889.85|3893.83|3885.83|36
1620556900000|2021-05-09 10:41:40|3893.58|3885.58|3894.37|3886.37|3895.68|3887.68|3893.58|3885.58|36
1620556910000|2021-05-09 10:41:50|3894.39|3886.39|3894.9|3886.9|3895.93|3887.93|3894.21|3886.21|30
1620556920000|2021-05-09 10:42:00|3894.63|3886.63|3893.6|3885.6|3894.75|3886.75|3893.6|3885.6|32
1620556930000|2021-05-09 10:42:10|3893.63|3885.63|3894.04|3886.04|3894.17|3886.17|3893.54|3885.54|34
1620556940000|2021-05-09 10:42:20|3894.05|3886.05|3894.57|3886.57|3895.52|3887.52|3894.05|3886.05|31
1620556950000|2021-05-09 10:42:30|3894.61|3886.61|3897.21|3889.21|3897.21|3889.21|3894.61|3886.61|36
1620556960000|2021-05-09 10:42:40|3897.03|3889.03|3896.84|3888.84|3897.11|3889.11|3896.11|3888.11|36
1620556970000|2021-05-09 10:42:50|3896.85|3888.85|3897.02|3889.02|3897.1|3889.1|3896.85|3888.85|15
1620556980000|2021-05-09 10:43:00|3897.03|3889.03|3899.58|3891.58|3899.58|3891.58|3897.02|3889.02|34
1620556990000|2021-05-09 10:43:10|3899.47|3891.47|3901.61|3893.61|3901.62|3893.62|3899.47|3891.47|32
1620557000000|2021-05-09 10:43:20|3901.73|3893.73|3905.39|3897.39|3905.39|3897.39|3901.73|3893.73|36
1620557010000|2021-05-09 10:43:30|3905.33|3897.33|3905.82|3897.82|3906.22|3898.22|3905.33|3897.33|32
1620557020000|2021-05-09 10:43:40|3905.83|3897.83|3907.16|3899.16|3907.16|3899.16|3905.69|3897.69|35
1620557030000|2021-05-09 10:43:50|3907.09|3899.09|3908.25|3900.25|3908.88|3900.88|3907.01|3899.01|34
1620557040000|2021-05-09 10:44:00|3908.13|3900.13|3905.28|3897.28|3908.13|3900.13|3905.28|3897.28|33
1620557050000|2021-05-09 10:44:10|3905.25|3897.25|3903.05|3895.05|3905.25|3897.25|3902.75|3894.75|36
1620557060000|2021-05-09 10:44:20|3902.52|3894.52|3903.14|3895.14|3903.29|3895.29|3902.3|3894.3|33
1620557070000|2021-05-09 10:44:30|3903.05|3895.05|3903.99|3895.99|3904.58|3896.58|3903.05|3895.05|28
1620557080000|2021-05-09 10:44:40|3903.89|3895.89|3905.04|3897.04|3905.04|3897.04|3903.77|3895.77|29
1620557090000|2021-05-09 10:44:50|3904.75|3896.75|3905.62|3897.62|3905.62|3897.62|3904.49|3896.49|32
1620557100000|2021-05-09 10:45:00|3906.09|3898.09|3905.48|3897.48|3906.4|3898.4|3905.48|3897.48|37
1620557110000|2021-05-09 10:45:10|3905.52|3897.52|3908.59|3900.59|3908.73|3900.73|3905.52|3897.52|38
1620557120000|2021-05-09 10:45:20|3908.7|3900.7|3910.92|3902.92|3910.92|3902.92|3908.7|3900.7|32
1620557130000|2021-05-09 10:45:30|3911.37|3903.37|3914.76|3906.76|3914.77|3906.77|3911.37|3903.37|35
1620557140000|2021-05-09 10:45:40|3914.97|3906.97|3912.66|3904.66|3915.06|3907.06|3911.72|3903.72|38
1620557150000|2021-05-09 10:45:50|3912.99|3904.99|3914.63|3906.63|3914.74|3906.74|3912.99|3904.99|36
1620557160000|2021-05-09 10:46:00|3914.61|3906.61|3914.47|3906.47|3914.71|3906.71|3914.03|3906.03|35
1620557170000|2021-05-09 10:46:10|3914.44|3906.44|3913.64|3905.64|3914.44|3906.44|3913.64|3905.64|34
1620557180000|2021-05-09 10:46:20|3913.55|3905.55|3914.29|3906.29|3914.53|3906.53|3912.35|3904.35|38
1620557190000|2021-05-09 10:46:30|3914.05|3906.05|3910.28|3902.28|3914.05|3906.05|3910.01|3902.01|30
1620557200000|2021-05-09 10:46:40|3909.84|3901.84|3912.57|3904.57|3913.1|3905.1|3909.82|3901.82|38
1620557210000|2021-05-09 10:46:50|3912.55|3904.55|3913.25|3905.25|3913.92|3905.92|3912.37|3904.37|33
1620557220000|2021-05-09 10:47:00|3913.26|3905.26|3912.6|3904.6|3913.26|3905.26|3912|3904|23
1620557230000|2021-05-09 10:47:10|3912.56|3904.56|3912.47|3904.47|3912.64|3904.64|3912.38|3904.38|31
1620557240000|2021-05-09 10:47:20|3912.54|3904.54|3913.53|3905.53|3913.53|3905.53|3912.33|3904.33|35
1620557250000|2021-05-09 10:47:30|3913.68|3905.68|3913.63|3905.63|3914.05|3906.05|3913.14|3905.14|37
1620557260000|2021-05-09 10:47:40|3913.58|3905.58|3914.52|3906.52|3914.75|3906.75|3913.58|3905.58|30
1620557270000|2021-05-09 10:47:50|3914.47|3906.47|3914.59|3906.59|3914.59|3906.59|3913.53|3905.53|32
1620557280000|2021-05-09 10:48:00|3914.58|3906.58|3916.73|3908.73|3916.86|3908.86|3914.58|3906.58|33
1620557290000|2021-05-09 10:48:10|3916.69|3908.69|3915.07|3907.07|3916.9|3908.9|3914.89|3906.89|33
1620557300000|2021-05-09 10:48:20|3915.14|3907.14|3916.67|3908.67|3916.68|3908.68|3914.85|3906.85|27
1620557310000|2021-05-09 10:48:30|3916.53|3908.53|3916.8|3908.8|3916.85|3908.85|3916.48|3908.48|24
1620557320000|2021-05-09 10:48:40|3916.85|3908.85|3917.08|3909.08|3917.16|3909.16|3916.73|3908.73|30
1620557330000|2021-05-09 10:48:50|3917.26|3909.26|3918.33|3910.33|3918.4|3910.4|3917.19|3909.19|34
1620557340000|2021-05-09 10:49:00|3918.31|3910.31|3918.8|3910.8|3918.83|3910.83|3917.77|3909.77|35
1620557350000|2021-05-09 10:49:10|3918.83|3910.83|3919.87|3911.87|3919.99|3911.99|3918.11|3910.11|31
1620557360000|2021-05-09 10:49:20|3919.96|3911.96|3920.54|3912.54|3920.54|3912.54|3919.81|3911.81|33
1620557370000|2021-05-09 10:49:30|3920.65|3912.65|3918.92|3910.92|3921.25|3913.25|3918.85|3910.85|32
1620557380000|2021-05-09 10:49:40|3918.73|3910.73|3920.66|3912.66|3920.93|3912.93|3918.61|3910.61|31
1620557390000|2021-05-09 10:49:50|3920.55|3912.55|3922.65|3914.65|3922.65|3914.65|3920.55|3912.55|32
1620557400000|2021-05-09 10:50:00|3922.7|3914.7|3924.18|3916.18|3924.18|3916.18|3921.81|3913.81|31
1620557410000|2021-05-09 10:50:10|3924.15|3916.15|3924.2|3916.2|3924.91|3916.91|3924.15|3916.15|33
1620557420000|2021-05-09 10:50:20|3924.14|3916.14|3926.66|3918.66|3926.66|3918.66|3924.13|3916.13|36
1620557430000|2021-05-09 10:50:30|3926.77|3918.77|3927.06|3919.06|3927.06|3919.06|3925.68|3917.68|29
1620557440000|2021-05-09 10:50:40|3927.81|3919.81|3928.3|3920.3|3928.54|3920.54|3927.72|3919.72|32
1620557450000|2021-05-09 10:50:50|3928.41|3920.41|3928.68|3920.68|3928.98|3920.98|3928.41|3920.41|33
1620557460000|2021-05-09 10:51:00|3928.69|3920.69|3926.8|3918.8|3928.81|3920.81|3926.8|3918.8|34
1620557470000|2021-05-09 10:51:10|3926.68|3918.68|3925.29|3917.29|3926.68|3918.68|3924.85|3916.85|34
1620557480000|2021-05-09 10:51:20|3925.07|3917.07|3925.51|3917.51|3925.72|3917.72|3924.42|3916.42|37
1620557490000|2021-05-09 10:51:30|3925.16|3917.16|3925.31|3917.31|3925.54|3917.54|3925.12|3917.12|33
1620557500000|2021-05-09 10:51:40|3924.81|3916.81|3923.21|3915.21|3924.81|3916.81|3923.21|3915.21|32
1620557510000|2021-05-09 10:51:50|3922.94|3914.94|3917.21|3909.21|3922.96|3914.96|3917.21|3909.21|38
1620557520000|2021-05-09 10:52:00|3917.61|3909.61|3921.43|3913.43|3921.56|3913.56|3917.51|3909.51|38
1620557530000|2021-05-09 10:52:10|3920.83|3912.83|3921.35|3913.35|3922.28|3914.28|3920.53|3912.53|32
1620557540000|2021-05-09 10:52:20|3921.29|3913.29|3919.59|3911.59|3921.31|3913.31|3919.53|3911.53|39
1620557550000|2021-05-09 10:52:30|3919.94|3911.94|3921.07|3913.07|3921.48|3913.48|3919.77|3911.77|35
1620557560000|2021-05-09 10:52:40|3920.97|3912.97|3920.56|3912.56|3920.98|3912.98|3920.4|3912.4|33
1620557570000|2021-05-09 10:52:50|3920.46|3912.46|3919.92|3911.92|3921.09|3913.09|3919.91|3911.91|37
1620557580000|2021-05-09 10:53:00|3920.17|3912.17|3920.14|3912.14|3920.43|3912.43|3919.99|3911.99|29
1620557590000|2021-05-09 10:53:10|3920.09|3912.09|3925.02|3917.02|3925.35|3917.35|3920.09|3912.09|33
1620557600000|2021-05-09 10:53:20|3925.23|3917.23|3924.08|3916.08|3925.33|3917.33|3923.76|3915.76|37
1620557610000|2021-05-09 10:53:30|3924.18|3916.18|3923.75|3915.75|3924.49|3916.49|3922.65|3914.65|36
1620557620000|2021-05-09 10:53:40|3923.83|3915.83|3922.48|3914.48|3924.85|3916.85|3922.48|3914.48|32
1620557630000|2021-05-09 10:53:50|3922.46|3914.46|3923.9|3915.9|3925.09|3917.09|3922.46|3914.46|35
1620557640000|2021-05-09 10:54:00|3923.39|3915.39|3923.75|3915.75|3924.41|3916.41|3922.72|3914.72|23
1620557650000|2021-05-09 10:54:10|3923.65|3915.65|3920.84|3912.84|3923.68|3915.68|3920.84|3912.84|30
1620557660000|2021-05-09 10:54:20|3920.73|3912.73|3921.09|3913.09|3921.26|3913.26|3920.16|3912.16|34
1620557670000|2021-05-09 10:54:30|3921.06|3913.06|3920.17|3912.17|3921.1|3913.1|3920.17|3912.17|26
1620557680000|2021-05-09 10:54:40|3919.74|3911.74|3919.03|3911.03|3920.14|3912.14|3919.02|3911.02|28
1620557690000|2021-05-09 10:54:50|3919.04|3911.04|3919.73|3911.73|3919.95|3911.95|3919.04|3911.04|18
1620557700000|2021-05-09 10:55:00|3919.72|3911.72|3918.59|3910.59|3919.86|3911.86|3918.59|3910.59|22
1620557710000|2021-05-09 10:55:10|3918.42|3910.42|3917.71|3909.71|3918.42|3910.42|3917.58|3909.58|31
1620557720000|2021-05-09 10:55:20|3917.67|3909.67|3918.22|3910.22|3919.46|3911.46|3917.67|3909.67|32
1620557730000|2021-05-09 10:55:30|3918.19|3910.19|3917.64|3909.64|3918.19|3910.19|3917.44|3909.44|36
1620557740000|2021-05-09 10:55:40|3917.73|3909.73|3916.89|3908.89|3917.92|3909.92|3916.74|3908.74|35
1620557750000|2021-05-09 10:55:50|3916.88|3908.88|3916.39|3908.39|3917.69|3909.69|3916.19|3908.19|32
1620557760000|2021-05-09 10:56:00|3916.49|3908.49|3917.84|3909.84|3917.84|3909.84|3916.49|3908.49|37
1620557770000|2021-05-09 10:56:10|3917.94|3909.94|3918.43|3910.43|3918.52|3910.52|3917.94|3909.94|24
1620557780000|2021-05-09 10:56:20|3918.44|3910.44|3920.5|3912.5|3920.56|3912.56|3918.44|3910.44|24
1620557790000|2021-05-09 10:56:30|3920.44|3912.44|3920.35|3912.35|3920.62|3912.62|3920.19|3912.19|23
1620557800000|2021-05-09 10:56:40|3920.41|3912.41|3920.67|3912.67|3920.83|3912.83|3920.1|3912.1|28
1620557810000|2021-05-09 10:56:50|3920.68|3912.68|3921.64|3913.64|3921.99|3913.99|3920.68|3912.68|35
1620557820000|2021-05-09 10:57:00|3921.69|3913.69|3921.98|3913.98|3922.13|3914.13|3921.59|3913.59|37
1620557830000|2021-05-09 10:57:10|3921.99|3913.99|3923.14|3915.14|3923.14|3915.14|3921.99|3913.99|29
1620557840000|2021-05-09 10:57:20|3923.21|3915.21|3925.43|3917.43|3926.38|3918.38|3923.14|3915.14|36
1620557850000|2021-05-09 10:57:30|3926.07|3918.07|3924.32|3916.32|3926.63|3918.63|3924.32|3916.32|38
1620557860000|2021-05-09 10:57:40|3924.19|3916.19|3922.93|3914.93|3924.21|3916.21|3922.67|3914.67|33
1620557870000|2021-05-09 10:57:50|3923.04|3915.04|3922.02|3914.02|3923.14|3915.14|3922.02|3914.02|34
1620557880000|2021-05-09 10:58:00|3921.51|3913.51|3920.18|3912.18|3921.51|3913.51|3919.72|3911.72|28
1620557890000|2021-05-09 10:58:10|3920.08|3912.08|3920.5|3912.5|3921.08|3913.08|3919.81|3911.81|37
1620557900000|2021-05-09 10:58:20|3920.56|3912.56|3920.22|3912.22|3920.56|3912.56|3920.02|3912.02|27
1620557910000|2021-05-09 10:58:30|3920.2|3912.2|3921.24|3913.24|3921.32|3913.32|3920.09|3912.09|30
1620557920000|2021-05-09 10:58:40|3921.23|3913.23|3922.58|3914.58|3922.64|3914.64|3921.14|3913.14|25
1620557930000|2021-05-09 10:58:50|3922.59|3914.59|3921.97|3913.97|3922.82|3914.82|3921.97|3913.97|27
1620557940000|2021-05-09 10:59:00|3921.99|3913.99|3922.77|3914.77|3922.88|3914.88|3921.96|3913.96|31
1620557950000|2021-05-09 10:59:10|3922.64|3914.64|3922.83|3914.83|3923.37|3915.37|3922.32|3914.32|30
1620557960000|2021-05-09 10:59:20|3922.84|3914.84|3921.8|3913.8|3922.99|3914.99|3921.8|3913.8|28
1620557970000|2021-05-09 10:59:30|3921.74|3913.74|3921.96|3913.96|3922.88|3914.88|3921.58|3913.58|37
1620557980000|2021-05-09 10:59:40|3921.95|3913.95|3922.43|3914.43|3922.5|3914.5|3921.88|3913.88|21
1620557990000|2021-05-09 10:59:50|3922.39|3914.39|3922.78|3914.78|3922.96|3914.96|3922.39|3914.39|15
1620558000000|2021-05-09 11:00:00|3922.76|3914.76|3921.18|3913.18|3922.76|3914.76|3921.18|3913.18|26
1620558010000|2021-05-09 11:00:10|3921.21|3913.21|3919.35|3911.35|3921.31|3913.31|3919.3|3911.3|27
1620558020000|2021-05-09 11:00:20|3919.4|3911.4|3919.48|3911.48|3919.92|3911.92|3918.63|3910.63|36
1620558030000|2021-05-09 11:00:30|3919.57|3911.57|3921.13|3913.13|3921.5|3913.5|3919.57|3911.57|33
1620558040000|2021-05-09 11:00:40|3921.09|3913.09|3920.67|3912.67|3921.09|3913.09|3920.65|3912.65|27
1620558050000|2021-05-09 11:00:50|3920.74|3912.74|3920.67|3912.67|3920.83|3912.83|3920.56|3912.56|29
1620558060000|2021-05-09 11:01:00|3920.63|3912.63|3921|3913|3922|3914|3920.63|3912.63|37
1620558070000|2021-05-09 11:01:10|3921.07|3913.07|3921.7|3913.7|3922.04|3914.04|3921.07|3913.07|35
1620558080000|2021-05-09 11:01:20|3921.81|3913.81|3921.79|3913.79|3921.94|3913.94|3921.52|3913.52|37
1620558090000|2021-05-09 11:01:30|3921.73|3913.73|3921.77|3913.77|3921.77|3913.77|3921.52|3913.52|31
1620558100000|2021-05-09 11:01:40|3921.87|3913.87|3921.98|3913.98|3922.08|3914.08|3921.86|3913.86|22
1620558110000|2021-05-09 11:01:50|3921.99|3913.99|3923.18|3915.18|3923.23|3915.23|3921.99|3913.99|26
1620558120000|2021-05-09 11:02:00|3923.83|3915.83|3924.54|3916.54|3924.6|3916.6|3923.66|3915.66|29
1620558130000|2021-05-09 11:02:10|3924.53|3916.53|3924.44|3916.44|3924.56|3916.56|3924.44|3916.44|19
1620558140000|2021-05-09 11:02:20|3924.48|3916.48|3924.34|3916.34|3924.59|3916.59|3924.3|3916.3|26
1620558150000|2021-05-09 11:02:30|3924.21|3916.21|3924.41|3916.41|3924.42|3916.42|3924.17|3916.17|23
1620558160000|2021-05-09 11:02:40|3924.31|3916.31|3925.48|3917.48|3925.55|3917.55|3924.3|3916.3|24
1620558170000|2021-05-09 11:02:50|3925.46|3917.46|3926.77|3918.77|3926.9|3918.9|3925.46|3917.46|29
1620558180000|2021-05-09 11:03:00|3926.72|3918.72|3927.89|3919.89|3928.18|3920.18|3926.72|3918.72|29
1620558190000|2021-05-09 11:03:10|3927.86|3919.86|3928.13|3920.13|3928.43|3920.43|3927.86|3919.86|28
1620558200000|2021-05-09 11:03:20|3927.99|3919.99|3925.77|3917.77|3927.99|3919.99|3925.77|3917.77|31
1620558210000|2021-05-09 11:03:30|3925.66|3917.66|3933.86|3925.86|3933.88|3925.88|3925.66|3917.66|39
1620558220000|2021-05-09 11:03:40|3933.97|3925.97|3933.72|3925.72|3934.34|3926.34|3933.49|3925.49|36
1620558230000|2021-05-09 11:03:50|3933.8|3925.8|3933.02|3925.02|3933.96|3925.96|3932.71|3924.71|35
1620558240000|2021-05-09 11:04:00|3933.39|3925.39|3933.28|3925.28|3933.59|3925.59|3932.85|3924.85|25
1620558250000|2021-05-09 11:04:10|3933.36|3925.36|3932.18|3924.18|3933.36|3925.36|3932.02|3924.02|26
1620558260000|2021-05-09 11:04:20|3932.43|3924.43|3932.16|3924.16|3932.87|3924.87|3931.91|3923.91|34
1620558270000|2021-05-09 11:04:30|3931.87|3923.87|3930.96|3922.96|3931.96|3923.96|3930.82|3922.82|31
1620558280000|2021-05-09 11:04:40|3930.94|3922.94|3927.75|3919.75|3931.15|3923.15|3927.75|3919.75|29
1620558290000|2021-05-09 11:04:50|3927.58|3919.58|3925.34|3917.34|3927.68|3919.68|3925.34|3917.34|35
1620558300000|2021-05-09 11:05:00|3925.36|3917.36|3925.71|3917.71|3926.09|3918.09|3924.98|3916.98|37
1620558310000|2021-05-09 11:05:10|3925.64|3917.64|3928.55|3920.55|3928.67|3920.67|3925.39|3917.39|37
1620558320000|2021-05-09 11:05:20|3928.56|3920.56|3927.78|3919.78|3928.64|3920.64|3927.51|3919.51|38
1620558330000|2021-05-09 11:05:30|3927.74|3919.74|3926.56|3918.56|3927.74|3919.74|3926.47|3918.47|37
1620558340000|2021-05-09 11:05:40|3926.47|3918.47|3926.54|3918.54|3926.83|3918.83|3926.46|3918.46|37
1620558350000|2021-05-09 11:05:50|3926.55|3918.55|3926.55|3918.55|3927.04|3919.04|3926.54|3918.54|22
1620558360000|2021-05-09 11:06:00|3926.52|3918.52|3926.27|3918.27|3926.53|3918.53|3926.23|3918.23|27
1620558370000|2021-05-09 11:06:10|3926.24|3918.24|3923.79|3915.79|3926.24|3918.24|3923.78|3915.78|39
1620558380000|2021-05-09 11:06:20|3923.87|3915.87|3924.35|3916.35|3924.58|3916.58|3923.51|3915.51|35
1620558390000|2021-05-09 11:06:30|3924.13|3916.13|3922.42|3914.42|3924.13|3916.13|3921.6|3913.6|38
1620558400000|2021-05-09 11:06:40|3922.48|3914.48|3923.12|3915.12|3923.16|3915.16|3922.29|3914.29|40
1620558410000|2021-05-09 11:06:50|3923.02|3915.02|3922.58|3914.58|3923.02|3915.02|3922.37|3914.37|28
1620558420000|2021-05-09 11:07:00|3922.46|3914.46|3923.14|3915.14|3924.09|3916.09|3922.46|3914.46|32
1620558430000|2021-05-09 11:07:10|3923.24|3915.24|3924.57|3916.57|3925.1|3917.1|3922.92|3914.92|34
1620558440000|2021-05-09 11:07:20|3924.52|3916.52|3925.04|3917.04|3925.04|3917.04|3923.32|3915.32|35
1620558450000|2021-05-09 11:07:30|3924.98|3916.98|3925.22|3917.22|3927.12|3919.12|3924.95|3916.95|35
1620558460000|2021-05-09 11:07:40|3925.21|3917.21|3923.99|3915.99|3925.21|3917.21|3923.97|3915.97|23
1620558470000|2021-05-09 11:07:50|3923.98|3915.98|3922.5|3914.5|3924.5|3916.5|3922.44|3914.44|27
1620558480000|2021-05-09 11:08:00|3922.53|3914.53|3922.35|3914.35|3922.57|3914.57|3921.77|3913.77|25
1620558490000|2021-05-09 11:08:10|3922.27|3914.27|3921.79|3913.79|3922.27|3914.27|3921.23|3913.23|35
1620558500000|2021-05-09 11:08:20|3921.77|3913.77|3921.71|3913.71|3922.3|3914.3|3921.7|3913.7|26
1620558510000|2021-05-09 11:08:30|3921.64|3913.64|3921.5|3913.5|3921.64|3913.64|3921.48|3913.48|8
1620558520000|2021-05-09 11:08:40|3921.51|3913.51|3920.35|3912.35|3921.51|3913.51|3920.35|3912.35|30
1620558530000|2021-05-09 11:08:50|3920.23|3912.23|3919.94|3911.94|3920.28|3912.28|3919.93|3911.93|26
1620558540000|2021-05-09 11:09:00|3919.98|3911.98|3920.4|3912.4|3920.46|3912.46|3919.88|3911.88|21
1620558550000|2021-05-09 11:09:10|3920.42|3912.42|3915.75|3907.75|3920.55|3912.55|3915.21|3907.21|35
1620558560000|2021-05-09 11:09:20|3915.56|3907.56|3917.75|3909.75|3919.21|3911.21|3915.18|3907.18|37
1620558570000|2021-05-09 11:09:30|3917.76|3909.76|3915.92|3907.92|3917.76|3909.76|3915.92|3907.92|38
1620558580000|2021-05-09 11:09:40|3915.61|3907.61|3912.68|3904.68|3915.61|3907.61|3912.62|3904.62|36
1620558590000|2021-05-09 11:09:50|3912.75|3904.75|3913.92|3905.92|3915.01|3907.01|3912.67|3904.67|36
1620558600000|2021-05-09 11:10:00|3913.8|3905.8|3916.53|3908.53|3916.64|3908.64|3913.77|3905.77|37
1620558610000|2021-05-09 11:10:10|3916.58|3908.58|3916.89|3908.89|3917|3909|3916.12|3908.12|29
1620558620000|2021-05-09 11:10:20|3916.94|3908.94|3917.16|3909.16|3917.16|3909.16|3916.92|3908.92|16
1620558630000|2021-05-09 11:10:30|3917.14|3909.14|3916.7|3908.7|3918.94|3910.94|3916.62|3908.62|37
1620558640000|2021-05-09 11:10:40|3916.71|3908.71|3916.66|3908.66|3916.76|3908.76|3916.6|3908.6|19
1620558650000|2021-05-09 11:10:50|3916.64|3908.64|3915.71|3907.71|3916.64|3908.64|3915.47|3907.47|28
1620558660000|2021-05-09 11:11:00|3915.7|3907.7|3915.48|3907.48|3915.71|3907.71|3915.07|3907.07|29
1620558670000|2021-05-09 11:11:10|3915.37|3907.37|3915.22|3907.22|3915.54|3907.54|3914.92|3906.92|29
1620558680000|2021-05-09 11:11:20|3915.27|3907.27|3918.29|3910.29|3918.34|3910.34|3915.27|3907.27|30
1620558690000|2021-05-09 11:11:30|3918.28|3910.28|3917.28|3909.28|3918.73|3910.73|3917.28|3909.28|25
1620558700000|2021-05-09 11:11:40|3917.32|3909.32|3916.82|3908.82|3917.44|3909.44|3916.73|3908.73|30
1620558710000|2021-05-09 11:11:50|3916.8|3908.8|3917.59|3909.59|3917.68|3909.68|3916.3|3908.3|26
1620558720000|2021-05-09 11:12:00|3917.61|3909.61|3914.27|3906.27|3917.61|3909.61|3914.24|3906.24|34
1620558730000|2021-05-09 11:12:10|3914.19|3906.19|3914.83|3906.83|3914.83|3906.83|3914.19|3906.19|34
1620558740000|2021-05-09 11:12:20|3914.87|3906.87|3916.64|3908.64|3916.71|3908.71|3914.87|3906.87|30
1620558750000|2021-05-09 11:12:30|3916.39|3908.39|3918.3|3910.3|3918.49|3910.49|3916.33|3908.33|30
1620558760000|2021-05-09 11:12:40|3918.37|3910.37|3917.31|3909.31|3918.66|3910.66|3917.31|3909.31|26
1620558770000|2021-05-09 11:12:50|3917.55|3909.55|3916.38|3908.38|3917.82|3909.82|3916.38|3908.38|36
1620558780000|2021-05-09 11:13:00|3916.33|3908.33|3915.06|3907.06|3916.33|3908.33|3915.06|3907.06|21
1620558790000|2021-05-09 11:13:10|3915.04|3907.04|3915.27|3907.27|3915.94|3907.94|3914.97|3906.97|29
1620558800000|2021-05-09 11:13:20|3915.23|3907.23|3914.75|3906.75|3915.51|3907.51|3914.75|3906.75|29
1620558810000|2021-05-09 11:13:30|3914.74|3906.74|3915.94|3907.94|3915.94|3907.94|3914.72|3906.72|30
1620558820000|2021-05-09 11:13:40|3916.19|3908.19|3917.92|3909.92|3917.92|3909.92|3916.19|3908.19|34
1620558830000|2021-05-09 11:13:50|3918.01|3910.01|3916.94|3908.94|3918.02|3910.02|3916.91|3908.91|32
1620558840000|2021-05-09 11:14:00|3916.97|3908.97|3916.02|3908.02|3917.04|3909.04|3915.59|3907.59|34
1620558850000|2021-05-09 11:14:10|3915.95|3907.95|3916.47|3908.47|3916.74|3908.74|3915.95|3907.95|27
1620558860000|2021-05-09 11:14:20|3916.52|3908.52|3916.53|3908.53|3916.54|3908.54|3916.07|3908.07|24
1620558870000|2021-05-09 11:14:30|3916.62|3908.62|3915.97|3907.97|3916.63|3908.63|3915.97|3907.97|17
1620558880000|2021-05-09 11:14:40|3915.95|3907.95|3917.4|3909.4|3917.4|3909.4|3915.95|3907.95|27
1620558890000|2021-05-09 11:14:50|3917.41|3909.41|3917.4|3909.4|3917.77|3909.77|3917.34|3909.34|34
1620558900000|2021-05-09 11:15:00|3917.15|3909.15|3915.59|3907.59|3917.15|3909.15|3915.3|3907.3|31
1620558910000|2021-05-09 11:15:10|3915.72|3907.72|3915.84|3907.84|3916.08|3908.08|3915.67|3907.67|37
1620558920000|2021-05-09 11:15:20|3915.66|3907.66|3914.82|3906.82|3915.66|3907.66|3914.82|3906.82|30
1620558930000|2021-05-09 11:15:30|3914.63|3906.63|3912.94|3904.94|3914.63|3906.63|3912.73|3904.73|30
1620558940000|2021-05-09 11:15:40|3912.84|3904.84|3911.57|3903.57|3912.88|3904.88|3911.45|3903.45|32
1620558950000|2021-05-09 11:15:50|3911.59|3903.59|3911.37|3903.37|3911.8|3903.8|3911.21|3903.21|30
1620558960000|2021-05-09 11:16:00|3911.36|3903.36|3910.38|3902.38|3911.41|3903.41|3910.17|3902.17|29
1620558970000|2021-05-09 11:16:10|3910.39|3902.39|3909.58|3901.58|3910.49|3902.49|3909.12|3901.12|31
1620558980000|2021-05-09 11:16:20|3909.52|3901.52|3911.77|3903.77|3912.05|3904.05|3909.52|3901.52|36
1620558990000|2021-05-09 11:16:30|3911.76|3903.76|3911.39|3903.39|3911.79|3903.79|3910.83|3902.83|35
1620559000000|2021-05-09 11:16:40|3911.4|3903.4|3910.85|3902.85|3911.4|3903.4|3910.69|3902.69|30
1620559010000|2021-05-09 11:16:50|3910.84|3902.84|3911.25|3903.25|3911.41|3903.41|3910.69|3902.69|30
1620559020000|2021-05-09 11:17:00|3911.37|3903.37|3910.57|3902.57|3912.26|3904.26|3910.57|3902.57|37
1620559030000|2021-05-09 11:17:10|3910.56|3902.56|3910.01|3902.01|3910.69|3902.69|3908.84|3900.84|38
1620559040000|2021-05-09 11:17:20|3910.02|3902.02|3911.31|3903.31|3911.5|3903.5|3910.02|3902.02|36
1620559050000|2021-05-09 11:17:30|3911.28|3903.28|3911.75|3903.75|3911.85|3903.85|3911.28|3903.28|36
1620559060000|2021-05-09 11:17:40|3912.37|3904.37|3913.17|3905.17|3914.04|3906.04|3912.27|3904.27|35
1620559070000|2021-05-09 11:17:50|3913.2|3905.2|3913.5|3905.5|3914.14|3906.14|3912.99|3904.99|29
1620559080000|2021-05-09 11:18:00|3913.48|3905.48|3913.22|3905.22|3913.53|3905.53|3912.07|3904.07|33
1620559090000|2021-05-09 11:18:10|3913.4|3905.4|3914.39|3906.39|3914.53|3906.53|3913.4|3905.4|23
1620559100000|2021-05-09 11:18:20|3914.43|3906.43|3915.35|3907.35|3915.81|3907.81|3914.43|3906.43|27
1620559110000|2021-05-09 11:18:30|3915.29|3907.29|3914.61|3906.61|3915.54|3907.54|3914.61|3906.61|30
1620559120000|2021-05-09 11:18:40|3914.62|3906.62|3916.94|3908.94|3916.94|3908.94|3914.62|3906.62|35
1620559130000|2021-05-09 11:18:50|3917.01|3909.01|3916.99|3908.99|3917.16|3909.16|3916.79|3908.79|30
1620559140000|2021-05-09 11:19:00|3916.93|3908.93|3915.83|3907.83|3917.03|3909.03|3915.71|3907.71|34
1620559150000|2021-05-09 11:19:10|3915.84|3907.84|3915.97|3907.97|3915.99|3907.99|3915.38|3907.38|38
1620559160000|2021-05-09 11:19:20|3915.88|3907.88|3915.97|3907.97|3916.05|3908.05|3915.83|3907.83|32
1620559170000|2021-05-09 11:19:30|3915.96|3907.96|3916.74|3908.74|3916.74|3908.74|3915.96|3907.96|36
1620559180000|2021-05-09 11:19:40|3916.78|3908.78|3916.47|3908.47|3916.92|3908.92|3916.04|3908.04|29
1620559190000|2021-05-09 11:19:50|3916.38|3908.38|3917.07|3909.07|3917.07|3909.07|3916.38|3908.38|32
1620559200000|2021-05-09 11:20:00|3917.09|3909.09|3918.91|3910.91|3919.11|3911.11|3917.09|3909.09|36
1620559210000|2021-05-09 11:20:10|3918.79|3910.79|3917.88|3909.88|3918.79|3910.79|3917.88|3909.88|28
1620559220000|2021-05-09 11:20:20|3917.87|3909.87|3918.04|3910.04|3918.66|3910.66|3917.85|3909.85|24
1620559230000|2021-05-09 11:20:30|3918.01|3910.01|3917.87|3909.87|3918.04|3910.04|3917.51|3909.51|28
1620559240000|2021-05-09 11:20:40|3917.88|3909.88|3917.84|3909.84|3918.36|3910.36|3917.84|3909.84|36
1620559250000|2021-05-09 11:20:50|3917.85|3909.85|3917.3|3909.3|3917.95|3909.95|3917.23|3909.23|30
1620559260000|2021-05-09 11:21:00|3917.19|3909.19|3915.8|3907.8|3917.42|3909.42|3915.79|3907.79|36
1620559270000|2021-05-09 11:21:10|3915.76|3907.76|3916.91|3908.91|3917.08|3909.08|3915.72|3907.72|31
1620559280000|2021-05-09 11:21:20|3917.05|3909.05|3917.96|3909.96|3918.31|3910.31|3916.91|3908.91|27
1620559290000|2021-05-09 11:21:30|3917.89|3909.89|3918.08|3910.08|3918.19|3910.19|3917.08|3909.08|32
1620559300000|2021-05-09 11:21:40|3918.09|3910.09|3922.98|3914.98|3923.38|3915.38|3918.09|3910.09|38
1620559310000|2021-05-09 11:21:50|3922.73|3914.73|3923.46|3915.46|3923.89|3915.89|3921.65|3913.65|38
1620559320000|2021-05-09 11:22:00|3923.58|3915.58|3923.7|3915.7|3924.15|3916.15|3923.28|3915.28|37
1620559330000|2021-05-09 11:22:10|3923.77|3915.77|3923.11|3915.11|3924.66|3916.66|3923.11|3915.11|34
1620559340000|2021-05-09 11:22:20|3923.05|3915.05|3921.56|3913.56|3923.09|3915.09|3921.56|3913.56|38
1620559350000|2021-05-09 11:22:30|3921.23|3913.23|3921.7|3913.7|3921.7|3913.7|3920.23|3912.23|36
1620559360000|2021-05-09 11:22:40|3921.74|3913.74|3922.31|3914.31|3922.99|3914.99|3921.29|3913.29|35
1620559370000|2021-05-09 11:22:50|3922.27|3914.27|3922.56|3914.56|3922.56|3914.56|3921.73|3913.73|36
1620559380000|2021-05-09 11:23:00|3922.6|3914.6|3921.2|3913.2|3922.6|3914.6|3921.2|3913.2|35
1620559390000|2021-05-09 11:23:10|3920.99|3912.99|3918.61|3910.61|3920.99|3912.99|3917.99|3909.99|32
1620559400000|2021-05-09 11:23:20|3918.7|3910.7|3918.88|3910.88|3919.53|3911.53|3918.7|3910.7|33
1620559410000|2021-05-09 11:23:30|3919.05|3911.05|3920.48|3912.48|3921.21|3913.21|3919|3911|34
1620559420000|2021-05-09 11:23:40|3920.76|3912.76|3917.8|3909.8|3920.76|3912.76|3917.8|3909.8|32
1620559430000|2021-05-09 11:23:50|3918.09|3910.09|3917.35|3909.35|3918.28|3910.28|3916.74|3908.74|34
1620559440000|2021-05-09 11:24:00|3917.49|3909.49|3916.85|3908.85|3917.96|3909.96|3916.78|3908.78|33
1620559450000|2021-05-09 11:24:10|3916.86|3908.86|3914.97|3906.97|3916.86|3908.86|3914.97|3906.97|27
1620559460000|2021-05-09 11:24:20|3914.96|3906.96|3913.23|3905.23|3914.96|3906.96|3912.9|3904.9|28
1620559470000|2021-05-09 11:24:30|3913.22|3905.22|3913.86|3905.86|3913.86|3905.86|3913.16|3905.16|29
1620559480000|2021-05-09 11:24:40|3913.73|3905.73|3913.75|3905.75|3913.93|3905.93|3913.17|3905.17|30
1620559490000|2021-05-09 11:24:50|3913.76|3905.76|3912.63|3904.63|3913.83|3905.83|3912.38|3904.38|32
1620559500000|2021-05-09 11:25:00|3912.62|3904.62|3911.81|3903.81|3912.65|3904.65|3911.35|3903.35|33
1620559510000|2021-05-09 11:25:10|3911.75|3903.75|3908.4|3900.4|3911.78|3903.78|3908.33|3900.33|33
1620559520000|2021-05-09 11:25:20|3908.24|3900.24|3909.69|3901.69|3909.73|3901.73|3908.02|3900.02|34
1620559530000|2021-05-09 11:25:30|3909.58|3901.58|3909.68|3901.68|3909.74|3901.74|3909.31|3901.31|35
1620559540000|2021-05-09 11:25:40|3909.69|3901.69|3909.4|3901.4|3910.49|3902.49|3909.37|3901.37|33
1620559550000|2021-05-09 11:25:50|3909.36|3901.36|3910.02|3902.02|3910.6|3902.6|3909.32|3901.32|32
1620559560000|2021-05-09 11:26:00|3910.05|3902.05|3909.99|3901.99|3910.64|3902.64|3909.99|3901.99|25
1620559570000|2021-05-09 11:26:10|3909.94|3901.94|3911.03|3903.03|3911.09|3903.09|3909.93|3901.93|22
1620559580000|2021-05-09 11:26:20|3911.02|3903.02|3911.93|3903.93|3912.01|3904.01|3910.97|3902.97|28
1620559590000|2021-05-09 11:26:30|3911.92|3903.92|3911.95|3903.95|3912.11|3904.11|3911.56|3903.56|18
1620559600000|2021-05-09 11:26:40|3912.05|3904.05|3913.38|3905.38|3914.08|3906.08|3912.05|3904.05|31
1620559610000|2021-05-09 11:26:50|3913.31|3905.31|3913.5|3905.5|3913.68|3905.68|3913.05|3905.05|19
1620559620000|2021-05-09 11:27:00|3913.3|3905.3|3912.76|3904.76|3913.3|3905.3|3912.69|3904.69|25
1620559630000|2021-05-09 11:27:10|3912.74|3904.74|3912.86|3904.86|3913.1|3905.1|3912.49|3904.49|17
1620559640000|2021-05-09 11:27:20|3912.8|3904.8|3911.77|3903.77|3912.81|3904.81|3911.77|3903.77|21
1620559650000|2021-05-09 11:27:30|3911.75|3903.75|3911.38|3903.38|3911.82|3903.82|3911.36|3903.36|35
1620559660000|2021-05-09 11:27:40|3911.37|3903.37|3910.68|3902.68|3911.37|3903.37|3910.63|3902.63|27
1620559670000|2021-05-09 11:27:50|3910.67|3902.67|3909.79|3901.79|3910.67|3902.67|3909.7|3901.7|29
1620559680000|2021-05-09 11:28:00|3909.81|3901.81|3906.62|3898.62|3909.92|3901.92|3906.6|3898.6|34
1620559690000|2021-05-09 11:28:10|3906.32|3898.32|3906.55|3898.55|3906.83|3898.83|3905.56|3897.56|29
1620559700000|2021-05-09 11:28:20|3906.59|3898.59|3906.78|3898.78|3906.98|3898.98|3906.23|3898.23|32
1620559710000|2021-05-09 11:28:30|3906.81|3898.81|3908.74|3900.74|3908.74|3900.74|3905.59|3897.59|38
1620559720000|2021-05-09 11:28:40|3908.64|3900.64|3908.46|3900.46|3908.92|3900.92|3908.46|3900.46|32
1620559730000|2021-05-09 11:28:50|3908.39|3900.39|3909.85|3901.85|3909.91|3901.91|3907.7|3899.7|34
1620559740000|2021-05-09 11:29:00|3909.75|3901.75|3910.97|3902.97|3911.38|3903.38|3909.75|3901.75|35
1620559750000|2021-05-09 11:29:10|3911.01|3903.01|3911.18|3903.18|3911.36|3903.36|3910.82|3902.82|33
1620559760000|2021-05-09 11:29:20|3911.19|3903.19|3909.29|3901.29|3911.36|3903.36|3909.28|3901.28|36
1620559770000|2021-05-09 11:29:30|3909.25|3901.25|3907.71|3899.71|3909.29|3901.29|3907.69|3899.69|37
1620559780000|2021-05-09 11:29:40|3907.66|3899.66|3907.26|3899.26|3908.06|3900.06|3907.26|3899.26|33
1620559790000|2021-05-09 11:29:50|3907.25|3899.25|3905.63|3897.63|3907.25|3899.25|3905.58|3897.58|26
1620559800000|2021-05-09 11:30:00|3905.62|3897.62|3905.73|3897.73|3906.05|3898.05|3905.03|3897.03|31
1620559810000|2021-05-09 11:30:10|3905.72|3897.72|3910.02|3902.02|3910.2|3902.2|3905.72|3897.72|34
1620559820000|2021-05-09 11:30:20|3910.06|3902.06|3909.79|3901.79|3910.27|3902.27|3908.95|3900.95|29
1620559830000|2021-05-09 11:30:30|3909.8|3901.8|3914.24|3906.24|3914.29|3906.29|3909.78|3901.78|36
1620559840000|2021-05-09 11:30:40|3914.29|3906.29|3913.68|3905.68|3914.48|3906.48|3912.88|3904.88|35
1620559850000|2021-05-09 11:30:50|3913.65|3905.65|3911.97|3903.97|3913.65|3905.65|3911.93|3903.93|37
1620559860000|2021-05-09 11:31:00|3911.94|3903.94|3910.37|3902.37|3911.94|3903.94|3910.33|3902.33|30
1620559870000|2021-05-09 11:31:10|3910.36|3902.36|3910.24|3902.24|3911.82|3903.82|3908.9|3900.9|38
1620559880000|2021-05-09 11:31:20|3910.23|3902.23|3906.24|3898.24|3910.47|3902.47|3906.24|3898.24|35
1620559890000|2021-05-09 11:31:30|3906.21|3898.21|3906.04|3898.04|3906.43|3898.43|3906|3898|26
1620559900000|2021-05-09 11:31:40|3906.05|3898.05|3907.05|3899.05|3907.75|3899.75|3905.94|3897.94|38
1620559910000|2021-05-09 11:31:50|3907.13|3899.13|3906.15|3898.15|3907.13|3899.13|3905.82|3897.82|30
1620559920000|2021-05-09 11:32:00|3906.4|3898.4|3906.73|3898.73|3907.69|3899.69|3905.91|3897.91|33
1620559930000|2021-05-09 11:32:10|3906.74|3898.74|3906.78|3898.78|3907.22|3899.22|3906.58|3898.58|34
1620559940000|2021-05-09 11:32:20|3906.67|3898.67|3906.49|3898.49|3907.07|3899.07|3906.31|3898.31|29
1620559950000|2021-05-09 11:32:30|3906.48|3898.48|3904.39|3896.39|3906.61|3898.61|3904.39|3896.39|31
1620559960000|2021-05-09 11:32:40|3904.6|3896.6|3904.35|3896.35|3904.6|3896.6|3902.35|3894.35|38
1620559970000|2021-05-09 11:32:50|3904.18|3896.18|3905.38|3897.38|3905.64|3897.64|3903.78|3895.78|37
1620559980000|2021-05-09 11:33:00|3905.41|3897.41|3906.18|3898.18|3906.18|3898.18|3905.41|3897.41|27
1620559990000|2021-05-09 11:33:10|3906.17|3898.17|3907.69|3899.69|3907.71|3899.71|3906.02|3898.02|34
1620560000000|2021-05-09 11:33:20|3907.73|3899.73|3908.01|3900.01|3909.09|3901.09|3907.73|3899.73|31
1620560010000|2021-05-09 11:33:30|3907.99|3899.99|3909.4|3901.4|3909.41|3901.41|3907.99|3899.99|32
1620560020000|2021-05-09 11:33:40|3909.32|3901.32|3908.81|3900.81|3909.38|3901.38|3908.62|3900.62|29
1620560030000|2021-05-09 11:33:50|3908.86|3900.86|3907.81|3899.81|3908.91|3900.91|3907.43|3899.43|35
1620560040000|2021-05-09 11:34:00|3907.91|3899.91|3903.34|3895.34|3907.91|3899.91|3903.31|3895.31|39
1620560050000|2021-05-09 11:34:10|3903.6|3895.6|3905.95|3897.95|3906.17|3898.17|3903.6|3895.6|36
1620560060000|2021-05-09 11:34:20|3906.16|3898.16|3908.13|3900.13|3908.13|3900.13|3906.11|3898.11|36
1620560070000|2021-05-09 11:34:30|3908.34|3900.34|3908.72|3900.72|3909.17|3901.17|3908.34|3900.34|32
1620560080000|2021-05-09 11:34:40|3908.44|3900.44|3908.14|3900.14|3909.17|3901.17|3907.86|3899.86|37
1620560090000|2021-05-09 11:34:50|3907.99|3899.99|3907.87|3899.87|3908.79|3900.79|3907.87|3899.87|29
1620560100000|2021-05-09 11:35:00|3907.85|3899.85|3907.21|3899.21|3908.36|3900.36|3907.21|3899.21|37
1620560110000|2021-05-09 11:35:10|3907.19|3899.19|3906.37|3898.37|3908.6|3900.6|3906.36|3898.36|37
1620560120000|2021-05-09 11:35:20|3906.25|3898.25|3906.96|3898.96|3906.96|3898.96|3906.13|3898.13|31
1620560130000|2021-05-09 11:35:30|3907.09|3899.09|3906.4|3898.4|3907.48|3899.48|3906.17|3898.17|39
1620560140000|2021-05-09 11:35:40|3906.24|3898.24|3905.15|3897.15|3906.24|3898.24|3905.12|3897.12|32
1620560150000|2021-05-09 11:35:50|3905.17|3897.17|3905.17|3897.17|3906.31|3898.31|3905.06|3897.06|31
1620560160000|2021-05-09 11:36:00|3905.24|3897.24|3904.76|3896.76|3905.34|3897.34|3904.68|3896.68|24
1620560170000|2021-05-09 11:36:10|3904.73|3896.73|3904.29|3896.29|3904.74|3896.74|3904.27|3896.27|31
1620560180000|2021-05-09 11:36:20|3904.25|3896.25|3904.34|3896.34|3904.39|3896.39|3904.25|3896.25|29
1620560190000|2021-05-09 11:36:30|3904.33|3896.33|3904.19|3896.19|3904.33|3896.33|3904.1|3896.1|27
1620560200000|2021-05-09 11:36:40|3904.18|3896.18|3903.16|3895.16|3904.18|3896.18|3903.05|3895.05|27
1620560210000|2021-05-09 11:36:50|3903.12|3895.12|3903.61|3895.61|3903.61|3895.61|3903.11|3895.11|21
1620560220000|2021-05-09 11:37:00|3903.64|3895.64|3902.6|3894.6|3903.65|3895.65|3902.58|3894.58|31
1620560230000|2021-05-09 11:37:10|3902.53|3894.53|3901.81|3893.81|3903.04|3895.04|3901.81|3893.81|33
1620560240000|2021-05-09 11:37:20|3901.88|3893.88|3901.76|3893.76|3901.89|3893.89|3901.62|3893.62|21
1620560250000|2021-05-09 11:37:30|3901.78|3893.78|3901.83|3893.83|3902.08|3894.08|3901.71|3893.71|33
1620560260000|2021-05-09 11:37:40|3901.82|3893.82|3902.52|3894.52|3902.53|3894.53|3901.82|3893.82|33
1620560270000|2021-05-09 11:37:50|3902.3|3894.3|3902.37|3894.37|3902.58|3894.58|3901.99|3893.99|31
1620560280000|2021-05-09 11:38:00|3902.41|3894.41|3901.97|3893.97|3902.87|3894.87|3901.94|3893.94|31
1620560290000|2021-05-09 11:38:10|3901.66|3893.66|3900.62|3892.62|3901.66|3893.66|3900.62|3892.62|34
1620560300000|2021-05-09 11:38:20|3900.63|3892.63|3899.98|3891.98|3900.63|3892.63|3899.66|3891.66|32
1620560310000|2021-05-09 11:38:30|3900|3892|3899.92|3891.92|3900.2|3892.2|3899.9|3891.9|26
1620560320000|2021-05-09 11:38:40|3899.91|3891.91|3899.9|3891.9|3900.06|3892.06|3899.9|3891.9|22
1620560330000|2021-05-09 11:38:50|3899.91|3891.91|3900.02|3892.02|3900.25|3892.25|3899.91|3891.91|19
1620560340000|2021-05-09 11:39:00|3900.05|3892.05|3896.63|3888.63|3900.05|3892.05|3896.63|3888.63|29
1620560350000|2021-05-09 11:39:10|3896.98|3888.98|3894.54|3886.54|3896.98|3888.98|3894.48|3886.48|34
1620560360000|2021-05-09 11:39:20|3894.53|3886.53|3895.66|3887.66|3896.17|3888.17|3894.53|3886.53|37
1620560370000|2021-05-09 11:39:30|3895.76|3887.76|3893.68|3885.68|3896.1|3888.1|3893.64|3885.64|37
1620560380000|2021-05-09 11:39:40|3893.85|3885.85|3894.15|3886.15|3894.15|3886.15|3893.6|3885.6|35
1620560390000|2021-05-09 11:39:50|3894.41|3886.41|3894.82|3886.82|3895.09|3887.09|3893.49|3885.49|24
1620560400000|2021-05-09 11:40:00|3894.78|3886.78|3894.09|3886.09|3895.21|3887.21|3893.96|3885.96|28
1620560410000|2021-05-09 11:40:10|3894.03|3886.03|3891.7|3883.7|3894.04|3886.04|3891.59|3883.59|31
1620560420000|2021-05-09 11:40:20|3891.68|3883.68|3893.47|3885.47|3893.85|3885.85|3891.04|3883.04|36
1620560430000|2021-05-09 11:40:30|3893.72|3885.72|3890.29|3882.29|3893.72|3885.72|3890.28|3882.28|36
1620560440000|2021-05-09 11:40:40|3890.24|3882.24|3889.23|3881.23|3890.59|3882.59|3889.23|3881.23|34
1620560450000|2021-05-09 11:40:50|3889.24|3881.24|3888.84|3880.84|3889.51|3881.51|3888.81|3880.81|32
1620560460000|2021-05-09 11:41:00|3888.86|3880.86|3888.02|3880.02|3888.86|3880.86|3887.13|3879.13|35
1620560470000|2021-05-09 11:41:10|3887.86|3879.86|3887.88|3879.88|3888.24|3880.24|3887.42|3879.42|40
1620560480000|2021-05-09 11:41:20|3887.99|3879.99|3887.81|3879.81|3888.44|3880.44|3887.58|3879.58|34
1620560490000|2021-05-09 11:41:30|3887.66|3879.66|3885.4|3877.4|3887.71|3879.71|3885.03|3877.03|28
1620560500000|2021-05-09 11:41:40|3885.3|3877.3|3885.25|3877.25|3885.35|3877.35|3884.78|3876.78|31
1620560510000|2021-05-09 11:41:50|3885.4|3877.4|3886.43|3878.43|3886.43|3878.43|3884.47|3876.47|34
1620560520000|2021-05-09 11:42:00|3886.49|3878.49|3886.62|3878.62|3886.69|3878.69|3885.46|3877.46|33
1620560530000|2021-05-09 11:42:10|3886.6|3878.6|3887.19|3879.19|3887.21|3879.21|3886.6|3878.6|24
1620560540000|2021-05-09 11:42:20|3887.18|3879.18|3890.46|3882.46|3893.23|3885.23|3887.18|3879.18|38
1620560550000|2021-05-09 11:42:30|3890.58|3882.58|3890.42|3882.42|3891.34|3883.34|3889.75|3881.75|33
1620560560000|2021-05-09 11:42:40|3890.4|3882.4|3888.37|3880.37|3890.4|3882.4|3888.11|3880.11|32
1620560570000|2021-05-09 11:42:50|3888.38|3880.38|3888.76|3880.76|3889.45|3881.45|3887.84|3879.84|36
1620560580000|2021-05-09 11:43:00|3888.94|3880.94|3893.63|3885.63|3893.68|3885.68|3888.93|3880.93|39
1620560590000|2021-05-09 11:43:10|3893.61|3885.61|3892.6|3884.6|3893.94|3885.94|3892.6|3884.6|30
1620560600000|2021-05-09 11:43:20|3892.22|3884.22|3891.14|3883.14|3892.61|3884.61|3890.88|3882.88|34
1620560610000|2021-05-09 11:43:30|3891.03|3883.03|3889.48|3881.48|3891.03|3883.03|3888.76|3880.76|37
1620560620000|2021-05-09 11:43:40|3889.44|3881.44|3889.93|3881.93|3890.18|3882.18|3888.98|3880.98|31
1620560630000|2021-05-09 11:43:50|3889.99|3881.99|3890.55|3882.55|3891.04|3883.04|3889.96|3881.96|28
1620560640000|2021-05-09 11:44:00|3890.56|3882.56|3890.3|3882.3|3890.57|3882.57|3889.46|3881.46|36
1620560650000|2021-05-09 11:44:10|3890.4|3882.4|3889.69|3881.69|3890.4|3882.4|3889.29|3881.29|37
1620560660000|2021-05-09 11:44:20|3889.72|3881.72|3890.56|3882.56|3890.88|3882.88|3889.47|3881.47|35
1620560670000|2021-05-09 11:44:30|3890.57|3882.57|3891.47|3883.47|3891.53|3883.53|3890.57|3882.57|36
1620560680000|2021-05-09 11:44:40|3891.15|3883.15|3890.37|3882.37|3891.15|3883.15|3890.18|3882.18|26
1620560690000|2021-05-09 11:44:50|3890.39|3882.39|3891.32|3883.32|3891.78|3883.78|3890.31|3882.31|36
1620560700000|2021-05-09 11:45:00|3891.29|3883.29|3889.85|3881.85|3891.29|3883.29|3889.84|3881.84|36
1620560710000|2021-05-09 11:45:10|3889.75|3881.75|3889.01|3881.01|3889.75|3881.75|3888.46|3880.46|26
1620560720000|2021-05-09 11:45:20|3888.95|3880.95|3889.22|3881.22|3889.28|3881.28|3888.9|3880.9|30
1620560730000|2021-05-09 11:45:30|3889.21|3881.21|3889.73|3881.73|3889.82|3881.82|3889.15|3881.15|27
1620560740000|2021-05-09 11:45:40|3889.72|3881.72|3890.54|3882.54|3891.11|3883.11|3889.59|3881.59|37
1620560750000|2021-05-09 11:45:50|3890.52|3882.52|3889.23|3881.23|3890.52|3882.52|3888.61|3880.61|32
1620560760000|2021-05-09 11:46:00|3889.11|3881.11|3888.64|3880.64|3889.21|3881.21|3887.48|3879.48|31
1620560770000|2021-05-09 11:46:10|3888.52|3880.52|3888.37|3880.37|3888.62|3880.62|3887.82|3879.82|26
1620560780000|2021-05-09 11:46:20|3888.41|3880.41|3887.25|3879.25|3888.41|3880.41|3887.01|3879.01|32
1620560790000|2021-05-09 11:46:30|3887.31|3879.31|3888.32|3880.32|3888.52|3880.52|3887.06|3879.06|32
1620560800000|2021-05-09 11:46:40|3888.39|3880.39|3887.93|3879.93|3888.55|3880.55|3887.19|3879.19|35
1620560810000|2021-05-09 11:46:50|3887.84|3879.84|3890.22|3882.22|3890.25|3882.25|3887.84|3879.84|32
1620560820000|2021-05-09 11:47:00|3890.16|3882.16|3889.25|3881.25|3890.16|3882.16|3888.7|3880.7|36
1620560830000|2021-05-09 11:47:10|3889.17|3881.17|3889.25|3881.25|3889.4|3881.4|3888.74|3880.74|34
1620560840000|2021-05-09 11:47:20|3889.24|3881.24|3891.21|3883.21|3891.43|3883.43|3889.24|3881.24|36
1620560850000|2021-05-09 11:47:30|3891.19|3883.19|3891.58|3883.58|3891.7|3883.7|3890.98|3882.98|38
1620560860000|2021-05-09 11:47:40|3891.46|3883.46|3890.19|3882.19|3891.46|3883.46|3889.85|3881.85|38
1620560870000|2021-05-09 11:47:50|3890.2|3882.2|3890.68|3882.68|3891.18|3883.18|3890.13|3882.13|32
1620560880000|2021-05-09 11:48:00|3890.67|3882.67|3890.43|3882.43|3891.22|3883.22|3889.71|3881.71|39
1620560890000|2021-05-09 11:48:10|3890.41|3882.41|3889.48|3881.48|3890.43|3882.43|3889.48|3881.48|29
1620560900000|2021-05-09 11:48:20|3889.56|3881.56|3888.73|3880.73|3889.88|3881.88|3888.67|3880.67|30
1620560910000|2021-05-09 11:48:30|3888.74|3880.74|3887.61|3879.61|3888.82|3880.82|3887.41|3879.41|29
1620560920000|2021-05-09 11:48:40|3887.44|3879.44|3886.29|3878.29|3887.58|3879.58|3886.29|3878.29|33
1620560930000|2021-05-09 11:48:50|3886.39|3878.39|3886.18|3878.18|3887|3879|3886.14|3878.14|29
1620560940000|2021-05-09 11:49:00|3886.2|3878.2|3886.54|3878.54|3889.39|3881.39|3886.17|3878.17|38
1620560950000|2021-05-09 11:49:10|3886.55|3878.55|3886.84|3878.84|3887.15|3879.15|3886.09|3878.09|36
1620560960000|2021-05-09 11:49:20|3886.92|3878.92|3887.5|3879.5|3888.61|3880.61|3886.92|3878.92|33
1620560970000|2021-05-09 11:49:30|3887.51|3879.51|3886.88|3878.88|3887.51|3879.51|3885.97|3877.97|33
1620560980000|2021-05-09 11:49:40|3886.85|3878.85|3885.63|3877.63|3886.85|3878.85|3885.63|3877.63|34
1620560990000|2021-05-09 11:49:50|3885.66|3877.66|3886.04|3878.04|3886.4|3878.4|3885.66|3877.66|36
1620561000000|2021-05-09 11:50:00|3886.1|3878.1|3886.96|3878.96|3887|3879|3886.1|3878.1|35
1620561010000|2021-05-09 11:50:10|3886.97|3878.97|3886.06|3878.06|3887.04|3879.04|3886.06|3878.06|32
1620561020000|2021-05-09 11:50:20|3885.93|3877.93|3883.05|3875.05|3885.93|3877.93|3883.05|3875.05|33
1620561030000|2021-05-09 11:50:30|3882.89|3874.89|3881.63|3873.63|3883.05|3875.05|3881.28|3873.28|32
1620561040000|2021-05-09 11:50:40|3881.64|3873.64|3881.82|3873.82|3882.45|3874.45|3880.82|3872.82|39
1620561050000|2021-05-09 11:50:50|3881.77|3873.77|3880.1|3872.1|3881.78|3873.78|3880.1|3872.1|37
1620561060000|2021-05-09 11:51:00|3879.88|3871.88|3878.04|3870.04|3879.88|3871.88|3876.39|3868.39|39
1620561070000|2021-05-09 11:51:10|3878.03|3870.03|3879.04|3871.04|3879.29|3871.29|3877.8|3869.8|31
1620561080000|2021-05-09 11:51:20|3878.79|3870.79|3879.88|3871.88|3880.07|3872.07|3878.79|3870.79|38
1620561090000|2021-05-09 11:51:30|3880.07|3872.07|3880.51|3872.51|3881.01|3873.01|3879.6|3871.6|35
1620561100000|2021-05-09 11:51:40|3880.59|3872.59|3881.51|3873.51|3881.89|3873.89|3880.59|3872.59|31
1620561110000|2021-05-09 11:51:50|3881.55|3873.55|3882.03|3874.03|3882.27|3874.27|3881.28|3873.28|33
1620561120000|2021-05-09 11:52:00|3881.99|3873.99|3882.02|3874.02|3882.45|3874.45|3881.75|3873.75|32
1620561130000|2021-05-09 11:52:10|3882.11|3874.11|3881.37|3873.37|3882.11|3874.11|3881.1|3873.1|32
1620561140000|2021-05-09 11:52:20|3881.31|3873.31|3881.62|3873.62|3881.62|3873.62|3880.69|3872.69|29
1620561150000|2021-05-09 11:52:30|3881.59|3873.59|3881.92|3873.92|3882|3874|3881.19|3873.19|34
1620561160000|2021-05-09 11:52:40|3881.84|3873.84|3881.83|3873.83|3882.12|3874.12|3881.75|3873.75|31
1620561170000|2021-05-09 11:52:50|3881.79|3873.79|3881.83|3873.83|3881.83|3873.83|3880.78|3872.78|35
1620561180000|2021-05-09 11:53:00|3881.91|3873.91|3883.18|3875.18|3884.14|3876.14|3881.91|3873.91|37
1620561190000|2021-05-09 11:53:10|3883.07|3875.07|3880.49|3872.49|3883.39|3875.39|3880.49|3872.49|29
1620561200000|2021-05-09 11:53:20|3880.13|3872.13|3879.7|3871.7|3880.13|3872.13|3879.14|3871.14|34
1620561210000|2021-05-09 11:53:30|3879.69|3871.69|3877.11|3869.11|3879.69|3871.69|3876.81|3868.81|38
1620561220000|2021-05-09 11:53:40|3877.1|3869.1|3876.17|3868.17|3877.23|3869.23|3875.81|3867.81|31
1620561230000|2021-05-09 11:53:50|3876.18|3868.18|3877.77|3869.77|3878.27|3870.27|3875.79|3867.79|35
1620561240000|2021-05-09 11:54:00|3877.74|3869.74|3879.58|3871.58|3879.72|3871.72|3877.74|3869.74|32
1620561250000|2021-05-09 11:54:10|3879.59|3871.59|3878.88|3870.88|3879.73|3871.73|3878.38|3870.38|32
1620561260000|2021-05-09 11:54:20|3878.84|3870.84|3878.01|3870.01|3878.84|3870.84|3877.65|3869.65|29
1620561270000|2021-05-09 11:54:30|3878.02|3870.02|3878.05|3870.05|3878.24|3870.24|3877.77|3869.77|35
1620561280000|2021-05-09 11:54:40|3877.91|3869.91|3876.07|3868.07|3877.91|3869.91|3876.07|3868.07|36
1620561290000|2021-05-09 11:54:50|3876.13|3868.13|3877.16|3869.16|3878.11|3870.11|3875.39|3867.39|36
1620561300000|2021-05-09 11:55:00|3877.15|3869.15|3877.07|3869.07|3877.34|3869.34|3876.94|3868.94|31
1620561310000|2021-05-09 11:55:10|3876.98|3868.98|3878.76|3870.76|3878.8|3870.8|3876.54|3868.54|34
1620561320000|2021-05-09 11:55:20|3878.73|3870.73|3879.34|3871.34|3879.5|3871.5|3878.71|3870.71|28
1620561330000|2021-05-09 11:55:30|3879.33|3871.33|3880.93|3872.93|3880.93|3872.93|3878.97|3870.97|34
1620561340000|2021-05-09 11:55:40|3880.99|3872.99|3882.88|3874.88|3882.88|3874.88|3880.87|3872.87|35
1620561350000|2021-05-09 11:55:50|3882.68|3874.68|3883.65|3875.65|3883.88|3875.88|3882.27|3874.27|36
1620561360000|2021-05-09 11:56:00|3883.46|3875.46|3884.9|3876.9|3885.24|3877.24|3883.46|3875.46|33
1620561370000|2021-05-09 11:56:10|3884.61|3876.61|3887.06|3879.06|3887.06|3879.06|3884.14|3876.14|34
1620561380000|2021-05-09 11:56:20|3887.12|3879.12|3886.69|3878.69|3887.23|3879.23|3886.09|3878.09|35
1620561390000|2021-05-09 11:56:30|3886.74|3878.74|3886.33|3878.33|3887.74|3879.74|3886.33|3878.33|39
1620561400000|2021-05-09 11:56:40|3886.35|3878.35|3885|3877|3886.38|3878.38|3885|3877|31
1620561410000|2021-05-09 11:56:50|3884.41|3876.41|3883.75|3875.75|3884.41|3876.41|3883.23|3875.23|32
1620561420000|2021-05-09 11:57:00|3883.8|3875.8|3883.65|3875.65|3884.12|3876.12|3883.48|3875.48|32
1620561430000|2021-05-09 11:57:10|3883.57|3875.57|3875.1|3867.1|3883.77|3875.77|3875.1|3867.1|33
1620561440000|2021-05-09 11:57:20|3875.52|3867.52|3871.77|3863.77|3876.39|3868.39|3870.98|3862.98|39
1620561450000|2021-05-09 11:57:30|3871.17|3863.17|3864.79|3856.79|3874.05|3866.05|3864.42|3856.42|34
1620561460000|2021-05-09 11:57:40|3864.76|3856.76|3864.38|3856.38|3865.38|3857.38|3863.47|3855.47|39
1620561470000|2021-05-09 11:57:50|3864.27|3856.27|3861.47|3853.47|3865.06|3857.06|3861.47|3853.47|37
1620561480000|2021-05-09 11:58:00|3861.64|3853.64|3860.99|3852.99|3862.13|3854.13|3860.61|3852.61|36
1620561490000|2021-05-09 11:58:10|3860.91|3852.91|3861.26|3853.26|3862.18|3854.18|3860.68|3852.68|34
1620561500000|2021-05-09 11:58:20|3861.25|3853.25|3861.75|3853.75|3862.13|3854.13|3861.25|3853.25|33
1620561510000|2021-05-09 11:58:30|3861.7|3853.7|3862.51|3854.51|3862.67|3854.67|3861.7|3853.7|33
1620561520000|2021-05-09 11:58:40|3862.5|3854.5|3862.85|3854.85|3862.85|3854.85|3862.4|3854.4|31
1620561530000|2021-05-09 11:58:50|3862.86|3854.86|3861.63|3853.63|3862.9|3854.9|3860.83|3852.83|39
1620561540000|2021-05-09 11:59:00|3861.67|3853.67|3861.7|3853.7|3862.31|3854.31|3861.67|3853.67|36
1620561550000|2021-05-09 11:59:10|3861.73|3853.73|3861.56|3853.56|3862.02|3854.02|3861|3853|33
1620561560000|2021-05-09 11:59:20|3861.39|3853.39|3861.67|3853.67|3861.88|3853.88|3861.25|3853.25|36
1620561570000|2021-05-09 11:59:30|3861.71|3853.71|3861.31|3853.31|3861.78|3853.78|3860.92|3852.92|36
1620561580000|2021-05-09 11:59:40|3861.26|3853.26|3861.32|3853.32|3861.38|3853.38|3860.95|3852.95|28
1620561590000|2021-05-09 11:59:50|3861.37|3853.37|3858.93|3850.93|3861.85|3853.85|3858.93|3850.93|24
1620561600000|2021-05-09 12:00:00|3858.22|3850.22|3861.38|3853.38|3861.38|3853.38|3858.17|3850.17|36
1620561610000|2021-05-09 12:00:10|3861.35|3853.35|3859.71|3851.71|3861.35|3853.35|3858.84|3850.84|35
1620561620000|2021-05-09 12:00:20|3859.7|3851.7|3859.71|3851.71|3859.77|3851.77|3858.89|3850.89|32
1620561630000|2021-05-09 12:00:30|3859.87|3851.87|3861.32|3853.32|3861.32|3853.32|3859.87|3851.87|32
1620561640000|2021-05-09 12:00:40|3861.36|3853.36|3861.23|3853.23|3861.62|3853.62|3860.94|3852.94|35
1620561650000|2021-05-09 12:00:50|3861.29|3853.29|3861.77|3853.77|3861.77|3853.77|3861.02|3853.02|32
1620561660000|2021-05-09 12:01:00|3861.9|3853.9|3862.5|3854.5|3862.5|3854.5|3861.82|3853.82|26
1620561670000|2021-05-09 12:01:10|3862.45|3854.45|3862.95|3854.95|3862.96|3854.96|3862.4|3854.4|32
1620561680000|2021-05-09 12:01:20|3862.92|3854.92|3862.32|3854.32|3863.07|3855.07|3862.31|3854.31|33
1620561690000|2021-05-09 12:01:30|3862.33|3854.33|3862.29|3854.29|3862.44|3854.44|3862.28|3854.28|30
1620561700000|2021-05-09 12:01:40|3862.26|3854.26|3862.5|3854.5|3862.5|3854.5|3862.26|3854.26|17
1620561710000|2021-05-09 12:01:50|3862.4|3854.4|3862.29|3854.29|3862.5|3854.5|3862.28|3854.28|29
1620561720000|2021-05-09 12:02:00|3862.28|3854.28|3861.84|3853.84|3862.28|3854.28|3861.84|3853.84|35
1620561730000|2021-05-09 12:02:10|3861.87|3853.87|3855.4|3847.4|3861.87|3853.87|3854.49|3846.49|38
1620561740000|2021-05-09 12:02:20|3855.6|3847.6|3852.16|3844.16|3855.6|3847.6|3851.97|3843.97|32
1620561750000|2021-05-09 12:02:30|3852.24|3844.24|3853.16|3845.16|3853.47|3845.47|3851.79|3843.79|39
1620561760000|2021-05-09 12:02:40|3853.15|3845.15|3853.51|3845.51|3853.63|3845.63|3852.81|3844.81|31
1620561770000|2021-05-09 12:02:50|3853.52|3845.52|3853.44|3845.44|3854.42|3846.42|3853.43|3845.43|31
1620561780000|2021-05-09 12:03:00|3853.39|3845.39|3853.47|3845.47|3854.17|3846.17|3853.27|3845.27|35
1620561790000|2021-05-09 12:03:10|3853.6|3845.6|3851.79|3843.79|3853.6|3845.6|3851.79|3843.79|38
1620561800000|2021-05-09 12:03:20|3851.89|3843.89|3848.77|3840.77|3851.9|3843.9|3848.02|3840.02|38
1620561810000|2021-05-09 12:03:30|3848.99|3840.99|3847.58|3839.58|3849.04|3841.04|3847.58|3839.58|35
1620561820000|2021-05-09 12:03:40|3847.54|3839.54|3845.37|3837.37|3847.56|3839.56|3845.37|3837.37|31
1620561830000|2021-05-09 12:03:50|3845.36|3837.36|3845.85|3837.85|3846.09|3838.09|3844.91|3836.91|33
1620561840000|2021-05-09 12:04:00|3845.87|3837.87|3845.31|3837.31|3846.11|3838.11|3844.87|3836.87|31
1620561850000|2021-05-09 12:04:10|3845.32|3837.32|3849.94|3841.94|3850.42|3842.42|3845.23|3837.23|37
1620561860000|2021-05-09 12:04:20|3849.89|3841.89|3848.7|3840.7|3850.34|3842.34|3847.92|3839.92|39
1620561870000|2021-05-09 12:04:30|3848.67|3840.67|3847.71|3839.71|3849.28|3841.28|3846.04|3838.04|39
1620561880000|2021-05-09 12:04:40|3847.94|3839.94|3843.8|3835.8|3848.72|3840.72|3843.8|3835.8|38
1620561890000|2021-05-09 12:04:50|3843.66|3835.66|3843.64|3835.64|3843.76|3835.76|3843.34|3835.34|29
1620561900000|2021-05-09 12:05:00|3843.53|3835.53|3843.49|3835.49|3843.92|3835.92|3843.37|3835.37|31
1620561910000|2021-05-09 12:05:10|3843.59|3835.59|3841.63|3833.63|3844.02|3836.02|3841.63|3833.63|30
1620561920000|2021-05-09 12:05:20|3841.8|3833.8|3839.55|3831.55|3842.7|3834.7|3839.55|3831.55|38
1620561930000|2021-05-09 12:05:30|3839.52|3831.52|3837.36|3829.36|3839.52|3831.52|3837.36|3829.36|39
1620561940000|2021-05-09 12:05:40|3837.27|3829.27|3838.51|3830.51|3838.56|3830.56|3837.07|3829.07|37
1620561950000|2021-05-09 12:05:50|3838.48|3830.48|3841.71|3833.71|3841.71|3833.71|3838.04|3830.04|37
1620561960000|2021-05-09 12:06:00|3841.54|3833.54|3845.07|3837.07|3845.51|3837.51|3841.54|3833.54|39
1620561970000|2021-05-09 12:06:10|3845.15|3837.15|3844.83|3836.83|3845.4|3837.4|3844.26|3836.26|37
1620561980000|2021-05-09 12:06:20|3844.89|3836.89|3842.95|3834.95|3845.01|3837.01|3842.74|3834.74|35
1620561990000|2021-05-09 12:06:30|3842.8|3834.8|3840.72|3832.72|3842.83|3834.83|3840.65|3832.65|38
1620562000000|2021-05-09 12:06:40|3840.7|3832.7|3840.83|3832.83|3842.06|3834.06|3839.68|3831.68|39
1620562010000|2021-05-09 12:06:50|3840.8|3832.8|3839.11|3831.11|3841.43|3833.43|3839.11|3831.11|40
1620562020000|2021-05-09 12:07:00|3839.07|3831.07|3835.67|3827.67|3839.07|3831.07|3835.37|3827.37|39
1620562030000|2021-05-09 12:07:10|3835.81|3827.81|3836.14|3828.14|3837.13|3829.13|3835.46|3827.46|37
1620562040000|2021-05-09 12:07:20|3836.26|3828.26|3837.51|3829.51|3837.55|3829.55|3835.91|3827.91|34
1620562050000|2021-05-09 12:07:30|3837.79|3829.79|3841.71|3833.71|3842.47|3834.47|3837.72|3829.72|38
1620562060000|2021-05-09 12:07:40|3841.74|3833.74|3845|3837|3845.48|3837.48|3841.74|3833.74|38
1620562070000|2021-05-09 12:07:50|3845.15|3837.15|3844.15|3836.15|3846.04|3838.04|3843.07|3835.07|37
1620562080000|2021-05-09 12:08:00|3844.09|3836.09|3845.85|3837.85|3845.92|3837.92|3844.09|3836.09|38
1620562090000|2021-05-09 12:08:10|3845.87|3837.87|3846.5|3838.5|3847.12|3839.12|3845.57|3837.57|38
1620562100000|2021-05-09 12:08:20|3846.52|3838.52|3847.87|3839.87|3848.47|3840.47|3845.86|3837.86|38
1620562110000|2021-05-09 12:08:30|3847.91|3839.91|3845.52|3837.52|3847.93|3839.93|3845.52|3837.52|33
1620562120000|2021-05-09 12:08:40|3845.51|3837.51|3839.94|3831.94|3845.51|3837.51|3839.94|3831.94|39
1620562130000|2021-05-09 12:08:50|3839.82|3831.82|3836.44|3828.44|3839.82|3831.82|3836.1|3828.1|34
1620562140000|2021-05-09 12:09:00|3836.4|3828.4|3835.21|3827.21|3836.4|3828.4|3835.03|3827.03|40
1620562150000|2021-05-09 12:09:10|3835.22|3827.22|3835.34|3827.34|3836.98|3828.98|3834.88|3826.88|38
1620562160000|2021-05-09 12:09:20|3835.39|3827.39|3834.68|3826.68|3836.74|3828.74|3834.52|3826.52|37
1620562170000|2021-05-09 12:09:30|3834.76|3826.76|3836.93|3828.93|3837.84|3829.84|3834.76|3826.76|39
1620562180000|2021-05-09 12:09:40|3836.92|3828.92|3837.06|3829.06|3838.19|3830.19|3836.03|3828.03|38
1620562190000|2021-05-09 12:09:50|3837.18|3829.18|3840.18|3832.18|3840.18|3832.18|3837.04|3829.04|40
1620562200000|2021-05-09 12:10:00|3840.37|3832.37|3845.03|3837.03|3845.03|3837.03|3840.31|3832.31|37
1620562210000|2021-05-09 12:10:10|3844.93|3836.93|3845.74|3837.74|3847.66|3839.66|3844.93|3836.93|38
1620562220000|2021-05-09 12:10:20|3845.78|3837.78|3844.73|3836.73|3846.46|3838.46|3844.61|3836.61|39
1620562230000|2021-05-09 12:10:30|3844.49|3836.49|3842.38|3834.38|3844.59|3836.59|3841.7|3833.7|38
1620562240000|2021-05-09 12:10:40|3842.36|3834.36|3839.44|3831.44|3842.75|3834.75|3839.44|3831.44|40
1620562250000|2021-05-09 12:10:50|3839.5|3831.5|3839.82|3831.82|3840.72|3832.72|3839.35|3831.35|38
1620562260000|2021-05-09 12:11:00|3839.85|3831.85|3840.78|3832.78|3841.03|3833.03|3838.83|3830.83|37
1620562270000|2021-05-09 12:11:10|3840.89|3832.89|3840.71|3832.71|3843.3|3835.3|3840.71|3832.71|37
1620562280000|2021-05-09 12:11:20|3840.98|3832.98|3841|3833|3841.74|3833.74|3839.84|3831.84|36
1620562290000|2021-05-09 12:11:30|3840.99|3832.99|3841.5|3833.5|3841.74|3833.74|3839.12|3831.12|39
1620562300000|2021-05-09 12:11:40|3841.28|3833.28|3839.72|3831.72|3841.28|3833.28|3839.17|3831.17|36
1620562310000|2021-05-09 12:11:50|3839.49|3831.49|3837.69|3829.69|3840.02|3832.02|3837.48|3829.48|38
1620562320000|2021-05-09 12:12:00|3837.43|3829.43|3837.22|3829.22|3837.55|3829.55|3836.61|3828.61|39
1620562330000|2021-05-09 12:12:10|3837.32|3829.32|3841.13|3833.13|3841.66|3833.66|3837.19|3829.19|37
1620562340000|2021-05-09 12:12:20|3841.09|3833.09|3844.58|3836.58|3844.82|3836.82|3841.09|3833.09|37
1620562350000|2021-05-09 12:12:30|3844.6|3836.6|3835.54|3827.54|3846.68|3838.68|3835.54|3827.54|39
1620562360000|2021-05-09 12:12:40|3835.12|3827.12|3836.3|3828.3|3838.73|3830.73|3835.07|3827.07|39
1620562370000|2021-05-09 12:12:50|3836.56|3828.56|3835.2|3827.2|3837.27|3829.27|3834.83|3826.83|38
1620562380000|2021-05-09 12:13:00|3835.02|3827.02|3832.88|3824.88|3835.23|3827.23|3831.8|3823.8|37
1620562390000|2021-05-09 12:13:10|3832.78|3824.78|3826.61|3818.61|3833.02|3825.02|3826.37|3818.37|38
1620562400000|2021-05-09 12:13:20|3826.81|3818.81|3824.48|3816.48|3826.95|3818.95|3824.48|3816.48|36
1620562410000|2021-05-09 12:13:30|3824.49|3816.49|3819.49|3811.49|3824.49|3816.49|3819.49|3811.49|39
1620562420000|2021-05-09 12:13:40|3819.06|3811.06|3815.15|3807.15|3819.06|3811.06|3814.82|3806.82|34
1620562430000|2021-05-09 12:13:50|3815.03|3807.03|3819.56|3811.56|3819.56|3811.56|3815.03|3807.03|36
1620562440000|2021-05-09 12:14:00|3819.82|3811.82|3817.55|3809.55|3820.45|3812.45|3817.29|3809.29|35
1620562450000|2021-05-09 12:14:10|3817.41|3809.41|3821.06|3813.06|3821.47|3813.47|3816.47|3808.47|34
1620562460000|2021-05-09 12:14:20|3821.69|3813.69|3819.33|3811.33|3823.22|3815.22|3817.57|3809.57|40
1620562470000|2021-05-09 12:14:30|3819.72|3811.72|3818.9|3810.9|3819.87|3811.87|3817.73|3809.73|40
1620562480000|2021-05-09 12:14:40|3818.88|3810.88|3820.11|3812.11|3820.11|3812.11|3815.7|3807.7|38
1620562490000|2021-05-09 12:14:50|3820.05|3812.05|3822.3|3814.3|3822.64|3814.64|3819.49|3811.49|40
1620562500000|2021-05-09 12:15:00|3822.35|3814.35|3819.89|3811.89|3822.73|3814.73|3819.89|3811.89|37
1620562510000|2021-05-09 12:15:10|3819.82|3811.82|3822.42|3814.42|3822.42|3814.42|3818.62|3810.62|37
1620562520000|2021-05-09 12:15:20|3822.27|3814.27|3822.48|3814.48|3822.67|3814.67|3820.82|3812.82|37
1620562530000|2021-05-09 12:15:30|3822.42|3814.42|3822.21|3814.21|3822.44|3814.44|3820.68|3812.68|33
1620562540000|2021-05-09 12:15:40|3821.96|3813.96|3821.81|3813.81|3821.96|3813.96|3820.68|3812.68|37
1620562550000|2021-05-09 12:15:50|3821.84|3813.84|3820.92|3812.92|3822.07|3814.07|3820.92|3812.92|33
1620562560000|2021-05-09 12:16:00|3820.88|3812.88|3824.32|3816.32|3824.32|3816.32|3820.88|3812.88|33
1620562570000|2021-05-09 12:16:10|3823.99|3815.99|3827.52|3819.52|3827.84|3819.84|3823.76|3815.76|35
1620562580000|2021-05-09 12:16:20|3827.53|3819.53|3835.02|3827.02|3836.17|3828.17|3827.45|3819.45|38
1620562590000|2021-05-09 12:16:30|3835.11|3827.11|3832.33|3824.33|3835.11|3827.11|3832.28|3824.28|39
1620562600000|2021-05-09 12:16:40|3832.26|3824.26|3829.86|3821.86|3832.72|3824.72|3829.82|3821.82|40
1620562610000|2021-05-09 12:16:50|3829.74|3821.74|3834.12|3826.12|3835.4|3827.4|3829.23|3821.23|39
1620562620000|2021-05-09 12:17:00|3833.72|3825.72|3833.98|3825.98|3834.3|3826.3|3833.07|3825.07|38
1620562630000|2021-05-09 12:17:10|3833.86|3825.86|3831.91|3823.91|3833.87|3825.87|3831.54|3823.54|37
1620562640000|2021-05-09 12:17:20|3831.89|3823.89|3830.52|3822.52|3831.91|3823.91|3829.78|3821.78|35
1620562650000|2021-05-09 12:17:30|3830.5|3822.5|3831.36|3823.36|3831.59|3823.59|3829.96|3821.96|35
1620562660000|2021-05-09 12:17:40|3831.37|3823.37|3834.2|3826.2|3834.23|3826.23|3831.22|3823.22|33
1620562670000|2021-05-09 12:17:50|3834.34|3826.34|3831.04|3823.04|3834.97|3826.97|3830.92|3822.92|37
1620562680000|2021-05-09 12:18:00|3830.96|3822.96|3830.65|3822.65|3831.46|3823.46|3830.48|3822.48|34
1620562690000|2021-05-09 12:18:10|3830.66|3822.66|3831.38|3823.38|3832.54|3824.54|3830.58|3822.58|36
1620562700000|2021-05-09 12:18:20|3831.22|3823.22|3832.09|3824.09|3832.11|3824.11|3830.82|3822.82|36
1620562710000|2021-05-09 12:18:30|3832.06|3824.06|3831.29|3823.29|3832.06|3824.06|3830.5|3822.5|39
1620562720000|2021-05-09 12:18:40|3831.21|3823.21|3831.62|3823.62|3831.7|3823.7|3830.91|3822.91|35
1620562730000|2021-05-09 12:18:50|3831.63|3823.63|3833.59|3825.59|3833.86|3825.86|3831.5|3823.5|35
1620562740000|2021-05-09 12:19:00|3833.57|3825.57|3833.93|3825.93|3834.44|3826.44|3833.36|3825.36|35
1620562750000|2021-05-09 12:19:10|3834|3826|3831.75|3823.75|3834.25|3826.25|3831.75|3823.75|34
1620562760000|2021-05-09 12:19:20|3831.82|3823.82|3832.95|3824.95|3832.95|3824.95|3831.73|3823.73|36
1620562770000|2021-05-09 12:19:30|3832.97|3824.97|3833.16|3825.16|3834.86|3826.86|3832.97|3824.97|38
1620562780000|2021-05-09 12:19:40|3833.14|3825.14|3832.75|3824.75|3833.17|3825.17|3832.19|3824.19|34
1620562790000|2021-05-09 12:19:50|3832.69|3824.69|3831.67|3823.67|3832.7|3824.7|3831.67|3823.67|36
1620562800000|2021-05-09 12:20:00|3831.69|3823.69|3832.18|3824.18|3833.03|3825.03|3831.35|3823.35|39
1620562810000|2021-05-09 12:20:10|3832.17|3824.17|3832.88|3824.88|3832.96|3824.96|3831.59|3823.59|34
1620562820000|2021-05-09 12:20:20|3832.77|3824.77|3831.79|3823.79|3833.64|3825.64|3831.6|3823.6|38
1620562830000|2021-05-09 12:20:30|3831.81|3823.81|3832.33|3824.33|3832.61|3824.61|3831.71|3823.71|31
1620562840000|2021-05-09 12:20:40|3832.53|3824.53|3824|3816|3832.53|3824.53|3823.63|3815.63|40
1620562850000|2021-05-09 12:20:50|3824.02|3816.02|3820.07|3812.07|3824.02|3816.02|3820.07|3812.07|38
1620562860000|2021-05-09 12:21:00|3820.18|3812.18|3813.49|3805.49|3820.18|3812.18|3813.49|3805.49|39
1620562870000|2021-05-09 12:21:10|3813.52|3805.52|3812.53|3804.53|3814.99|3806.99|3812.36|3804.36|38
1620562880000|2021-05-09 12:21:20|3812.55|3804.55|3811.11|3803.11|3816.24|3808.24|3810.96|3802.96|37
1620562890000|2021-05-09 12:21:30|3811.08|3803.08|3807.38|3799.38|3811.48|3803.48|3807.23|3799.23|39
1620562900000|2021-05-09 12:21:40|3807.36|3799.36|3802.43|3794.43|3807.36|3799.36|3802.43|3794.43|37
1620562910000|2021-05-09 12:21:50|3802.52|3794.52|3792.39|3784.39|3803.2|3795.2|3791.47|3783.47|38
1620562920000|2021-05-09 12:22:00|3792.36|3784.36|3775.34|3767.34|3792.44|3784.44|3775.34|3767.34|39
1620562930000|2021-05-09 12:22:10|3775.08|3767.08|3785.37|3777.37|3785.37|3777.37|3769.42|3761.42|38
1620562940000|2021-05-09 12:22:20|3785.96|3777.96|3784.42|3776.42|3786.56|3778.56|3782.44|3774.44|40
1620562950000|2021-05-09 12:22:30|3784.2|3776.2|3775.21|3767.21|3784.2|3776.2|3775.21|3767.21|40
1620562960000|2021-05-09 12:22:40|3775.11|3767.11|3780.5|3772.5|3780.93|3772.93|3771.24|3763.24|38
1620562970000|2021-05-09 12:22:50|3780.49|3772.49|3777.03|3769.03|3782.69|3774.69|3776.5|3768.5|39
1620562980000|2021-05-09 12:23:00|3776.93|3768.93|3780.91|3772.91|3781.16|3773.16|3776.87|3768.87|40
1620562990000|2021-05-09 12:23:10|3781.32|3773.32|3787.66|3779.66|3787.83|3779.83|3781.32|3773.32|39
1620563000000|2021-05-09 12:23:20|3787.72|3779.72|3791.91|3783.91|3792.38|3784.38|3787.56|3779.56|39
1620563010000|2021-05-09 12:23:30|3791.89|3783.89|3791.18|3783.18|3793.17|3785.17|3790.95|3782.95|35
1620563020000|2021-05-09 12:23:40|3791.56|3783.56|3800.17|3792.17|3800.17|3792.17|3791.26|3783.26|37
1620563030000|2021-05-09 12:23:50|3800.23|3792.23|3802.34|3794.34|3803.9|3795.9|3799.92|3791.92|37
1620563040000|2021-05-09 12:24:00|3802.32|3794.32|3805.39|3797.39|3805.58|3797.58|3802.08|3794.08|38
1620563050000|2021-05-09 12:24:10|3805.41|3797.41|3802.6|3794.6|3806.34|3798.34|3802.46|3794.46|37
1620563060000|2021-05-09 12:24:20|3802.59|3794.59|3800|3792|3803.55|3795.55|3799.94|3791.94|40
1620563070000|2021-05-09 12:24:30|3799.77|3791.77|3793.56|3785.56|3799.77|3791.77|3792.35|3784.35|40
1620563080000|2021-05-09 12:24:40|3793.73|3785.73|3793.99|3785.99|3795.24|3787.24|3793.11|3785.11|38
1620563090000|2021-05-09 12:24:50|3794.28|3786.28|3790.28|3782.28|3795.5|3787.5|3790.28|3782.28|39
1620563100000|2021-05-09 12:25:00|3790.21|3782.21|3787.21|3779.21|3790.21|3782.21|3787.21|3779.21|39
1620563110000|2021-05-09 12:25:10|3787|3779|3787.11|3779.11|3788.98|3780.98|3787|3779|37
1620563120000|2021-05-09 12:25:20|3787.19|3779.19|3794.5|3786.5|3794.5|3786.5|3786.92|3778.92|37
1620563130000|2021-05-09 12:25:30|3795.08|3787.08|3792.6|3784.6|3796.41|3788.41|3791.99|3783.99|39
1620563140000|2021-05-09 12:25:40|3792.55|3784.55|3786.38|3778.38|3792.55|3784.55|3786.38|3778.38|38
1620563150000|2021-05-09 12:25:50|3786.2|3778.2|3781.07|3773.07|3786.2|3778.2|3780.35|3772.35|40
1620563160000|2021-05-09 12:26:00|3781.3|3773.3|3773.86|3765.86|3781.58|3773.58|3773.86|3765.86|40
1620563170000|2021-05-09 12:26:10|3774.11|3766.11|3772.82|3764.82|3774.54|3766.54|3772.15|3764.15|38
1620563180000|2021-05-09 12:26:20|3772.99|3764.99|3776.74|3768.74|3777.76|3769.76|3772|3764|40
1620563190000|2021-05-09 12:26:30|3776.56|3768.56|3786.36|3778.36|3786.76|3778.76|3776.56|3768.56|39
1620563200000|2021-05-09 12:26:40|3785.18|3777.18|3782.83|3774.83|3785.18|3777.18|3781.57|3773.57|40
1620563210000|2021-05-09 12:26:50|3782.29|3774.29|3780.63|3772.63|3786.31|3778.31|3780.6|3772.6|39
1620563220000|2021-05-09 12:27:00|3780.69|3772.69|3773.41|3765.41|3780.69|3772.69|3772.36|3764.36|40
1620563230000|2021-05-09 12:27:10|3773.75|3765.75|3771.55|3763.55|3773.75|3765.75|3771.55|3763.55|37
1620563240000|2021-05-09 12:27:20|3771.73|3763.73|3772.86|3764.86|3772.86|3764.86|3770.95|3762.95|38
1620563250000|2021-05-09 12:27:30|3773|3765|3770.76|3762.76|3773.05|3765.05|3770.03|3762.03|38
1620563260000|2021-05-09 12:27:40|3770.91|3762.91|3771.36|3763.36|3772.22|3764.22|3770.74|3762.74|39
1620563270000|2021-05-09 12:27:50|3771.31|3763.31|3772.26|3764.26|3772.93|3764.93|3771.31|3763.31|35
1620563280000|2021-05-09 12:28:00|3772.29|3764.29|3775.63|3767.63|3776.33|3768.33|3771.92|3763.92|40
1620563290000|2021-05-09 12:28:10|3776.07|3768.07|3780.44|3772.44|3780.44|3772.44|3776.07|3768.07|40
1620563300000|2021-05-09 12:28:20|3780.43|3772.43|3777.73|3769.73|3780.43|3772.43|3775.03|3767.03|40
1620563310000|2021-05-09 12:28:30|3777.78|3769.78|3783.44|3775.44|3783.45|3775.45|3777.78|3769.78|40
1620563320000|2021-05-09 12:28:40|3783.7|3775.7|3787.3|3779.3|3787.3|3779.3|3783.25|3775.25|40
1620563330000|2021-05-09 12:28:50|3787.24|3779.24|3788.23|3780.23|3788.23|3780.23|3784.59|3776.59|37
1620563340000|2021-05-09 12:29:00|3788.89|3780.89|3787.92|3779.92|3789.21|3781.21|3786.85|3778.85|38
1620563350000|2021-05-09 12:29:10|3787.94|3779.94|3790.27|3782.27|3791.08|3783.08|3787.57|3779.57|38
1620563360000|2021-05-09 12:29:20|3790.4|3782.4|3788.73|3780.73|3791.77|3783.77|3787.63|3779.63|38
1620563370000|2021-05-09 12:29:30|3788.85|3780.85|3786.73|3778.73|3789.79|3781.79|3784.9|3776.9|37
1620563380000|2021-05-09 12:29:40|3786.83|3778.83|3788.51|3780.51|3790.75|3782.75|3785.46|3777.46|40
1620563390000|2021-05-09 12:29:50|3788.54|3780.54|3790.64|3782.64|3791.09|3783.09|3788.54|3780.54|38
1620563400000|2021-05-09 12:30:00|3791.38|3783.38|3785.4|3777.4|3792.6|3784.6|3785.4|3777.4|39
1620563410000|2021-05-09 12:30:10|3785.16|3777.16|3788.25|3780.25|3789.2|3781.2|3783.45|3775.45|39
1620563420000|2021-05-09 12:30:20|3789.08|3781.08|3786.4|3778.4|3789.08|3781.08|3785.63|3777.63|39
1620563430000|2021-05-09 12:30:30|3787.29|3779.29|3787.74|3779.74|3787.97|3779.97|3786.49|3778.49|39
1620563440000|2021-05-09 12:30:40|3787.7|3779.7|3787.17|3779.17|3789.24|3781.24|3785.87|3777.87|38
1620563450000|2021-05-09 12:30:50|3787.05|3779.05|3790.46|3782.46|3790.96|3782.96|3787.01|3779.01|39
1620563460000|2021-05-09 12:31:00|3790.24|3782.24|3789.52|3781.52|3790.24|3782.24|3787.78|3779.78|39
1620563470000|2021-05-09 12:31:10|3789.4|3781.4|3789.37|3781.37|3790.31|3782.31|3788.73|3780.73|38
1620563480000|2021-05-09 12:31:20|3789.61|3781.61|3789.79|3781.79|3790.66|3782.66|3789.4|3781.4|35
1620563490000|2021-05-09 12:31:30|3789.81|3781.81|3791.03|3783.03|3791.03|3783.03|3789.81|3781.81|34
1620563500000|2021-05-09 12:31:40|3791.14|3783.14|3791.49|3783.49|3791.49|3783.49|3790.9|3782.9|36
1620563510000|2021-05-09 12:31:50|3791.46|3783.46|3793.01|3785.01|3793.01|3785.01|3791.46|3783.46|34
1620563520000|2021-05-09 12:32:00|3793.19|3785.19|3792.04|3784.04|3793.6|3785.6|3792.04|3784.04|37
1620563530000|2021-05-09 12:32:10|3792.18|3784.18|3793.4|3785.4|3793.4|3785.4|3792.01|3784.01|34
1620563540000|2021-05-09 12:32:20|3793.43|3785.43|3795.07|3787.07|3795.07|3787.07|3793.43|3785.43|32
1620563550000|2021-05-09 12:32:30|3795.2|3787.2|3800.04|3792.04|3800.04|3792.04|3795.2|3787.2|37
1620563560000|2021-05-09 12:32:40|3800.05|3792.05|3803.24|3795.24|3803.31|3795.31|3800.03|3792.03|35
1620563570000|2021-05-09 12:32:50|3803.32|3795.32|3804.05|3796.05|3804.05|3796.05|3802.44|3794.44|34
1620563580000|2021-05-09 12:33:00|3803.77|3795.77|3802.4|3794.4|3803.78|3795.78|3802.23|3794.23|37
1620563590000|2021-05-09 12:33:10|3802.43|3794.43|3803.34|3795.34|3803.34|3795.34|3802.43|3794.43|40
1620563600000|2021-05-09 12:33:20|3803.33|3795.33|3802.89|3794.89|3803.36|3795.36|3802.53|3794.53|35
1620563610000|2021-05-09 12:33:30|3803.19|3795.19|3802.88|3794.88|3803.26|3795.26|3802.86|3794.86|29
1620563620000|2021-05-09 12:33:40|3802.92|3794.92|3799.38|3791.38|3803.35|3795.35|3799.36|3791.36|38
1620563630000|2021-05-09 12:33:50|3799.37|3791.37|3802.7|3794.7|3802.85|3794.85|3799.37|3791.37|34
1620563640000|2021-05-09 12:34:00|3802.68|3794.68|3801.92|3793.92|3802.85|3794.85|3801.26|3793.26|31
1620563650000|2021-05-09 12:34:10|3801.95|3793.95|3803.46|3795.46|3803.46|3795.46|3801.95|3793.95|33
1620563660000|2021-05-09 12:34:20|3803.47|3795.47|3803.91|3795.91|3804.28|3796.28|3803.3|3795.3|29
1620563670000|2021-05-09 12:34:30|3803.92|3795.92|3804.38|3796.38|3804.46|3796.46|3803.92|3795.92|21
1620563680000|2021-05-09 12:34:40|3804.36|3796.36|3804.21|3796.21|3804.8|3796.8|3804.19|3796.19|34
1620563690000|2021-05-09 12:34:50|3804.84|3796.84|3804.86|3796.86|3804.89|3796.89|3804.41|3796.41|32
1620563700000|2021-05-09 12:35:00|3805.18|3797.18|3804.93|3796.93|3805.18|3797.18|3804.68|3796.68|26
1620563710000|2021-05-09 12:35:10|3805.11|3797.11|3804.1|3796.1|3805.2|3797.2|3803.34|3795.34|29
1620563720000|2021-05-09 12:35:20|3804.75|3796.75|3804.93|3796.93|3805.14|3797.14|3804.44|3796.44|32
1620563730000|2021-05-09 12:35:30|3804.79|3796.79|3805.86|3797.86|3805.86|3797.86|3804.55|3796.55|38
1620563740000|2021-05-09 12:35:40|3805.84|3797.84|3806.2|3798.2|3806.2|3798.2|3805.59|3797.59|30
1620563750000|2021-05-09 12:35:50|3806.22|3798.22|3806.45|3798.45|3806.66|3798.66|3805.95|3797.95|33
1620563760000|2021-05-09 12:36:00|3806.52|3798.52|3806.25|3798.25|3806.69|3798.69|3806.2|3798.2|28
1620563770000|2021-05-09 12:36:10|3806.24|3798.24|3806.17|3798.17|3806.55|3798.55|3806.13|3798.13|27
1620563780000|2021-05-09 12:36:20|3806.25|3798.25|3806.18|3798.18|3807.17|3799.17|3806.07|3798.07|34
1620563790000|2021-05-09 12:36:30|3806.2|3798.2|3803.13|3795.13|3806.63|3798.63|3803.13|3795.13|39
1620563800000|2021-05-09 12:36:40|3803.16|3795.16|3797.18|3789.18|3803.16|3795.16|3797.18|3789.18|35
1620563810000|2021-05-09 12:36:50|3797.13|3789.13|3797.62|3789.62|3799.55|3791.55|3794.22|3786.22|40
1620563820000|2021-05-09 12:37:00|3797.73|3789.73|3798.32|3790.32|3798.4|3790.4|3792.93|3784.93|40
1620563830000|2021-05-09 12:37:10|3798.46|3790.46|3803.96|3795.96|3803.96|3795.96|3797.83|3789.83|39
1620563840000|2021-05-09 12:37:20|3804.08|3796.08|3806.27|3798.27|3806.27|3798.27|3804.08|3796.08|39
1620563850000|2021-05-09 12:37:30|3806.19|3798.19|3806.07|3798.07|3806.53|3798.53|3805.28|3797.28|37
1620563860000|2021-05-09 12:37:40|3806.1|3798.1|3811.8|3803.8|3812.2|3804.2|3805.88|3797.88|39
1620563870000|2021-05-09 12:37:50|3811.95|3803.95|3809.87|3801.87|3812.68|3804.68|3808.18|3800.18|40
1620563880000|2021-05-09 12:38:00|3809.84|3801.84|3810.24|3802.24|3810.48|3802.48|3809.82|3801.82|37
1620563890000|2021-05-09 12:38:10|3810.22|3802.22|3810.41|3802.41|3811.07|3803.07|3809.9|3801.9|39
1620563900000|2021-05-09 12:38:20|3810.37|3802.37|3806.34|3798.34|3810.63|3802.63|3806.34|3798.34|36
1620563910000|2021-05-09 12:38:30|3806.52|3798.52|3807.29|3799.29|3807.29|3799.29|3805.8|3797.8|38
1620563920000|2021-05-09 12:38:40|3807.35|3799.35|3808.15|3800.15|3808.3|3800.3|3806.98|3798.98|33
1620563930000|2021-05-09 12:38:50|3808.16|3800.16|3808.93|3800.93|3808.93|3800.93|3807.88|3799.88|31
1620563940000|2021-05-09 12:39:00|3809.08|3801.08|3809.75|3801.75|3809.83|3801.83|3808.99|3800.99|31
1620563950000|2021-05-09 12:39:10|3809.82|3801.82|3810.86|3802.86|3811.17|3803.17|3809.75|3801.75|34
1620563960000|2021-05-09 12:39:20|3811.41|3803.41|3812.02|3804.02|3812.45|3804.45|3811.19|3803.19|37
1620563970000|2021-05-09 12:39:30|3812.07|3804.07|3812.41|3804.41|3813.81|3805.81|3811.64|3803.64|33
1620563980000|2021-05-09 12:39:40|3812.48|3804.48|3813.2|3805.2|3813.6|3805.6|3812.42|3804.42|40
1620563990000|2021-05-09 12:39:50|3813.22|3805.22|3813.77|3805.77|3813.78|3805.78|3813.18|3805.18|33
1620564000000|2021-05-09 12:40:00|3813.74|3805.74|3811.05|3803.05|3813.75|3805.75|3810.87|3802.87|32
1620564010000|2021-05-09 12:40:10|3811.03|3803.03|3806.46|3798.46|3811.27|3803.27|3806.46|3798.46|36
1620564020000|2021-05-09 12:40:20|3806.71|3798.71|3808.01|3800.01|3809.34|3801.34|3805.91|3797.91|38
1620564030000|2021-05-09 12:40:30|3807.89|3799.89|3809.27|3801.27|3809.53|3801.53|3807.67|3799.67|36
1620564040000|2021-05-09 12:40:40|3809.19|3801.19|3809.99|3801.99|3810.31|3802.31|3809.08|3801.08|35
1620564050000|2021-05-09 12:40:50|3810.02|3802.02|3810.46|3802.46|3810.62|3802.62|3810.02|3802.02|32
1620564060000|2021-05-09 12:41:00|3810.48|3802.48|3812.12|3804.12|3812.12|3804.12|3810.48|3802.48|33
1620564070000|2021-05-09 12:41:10|3812.07|3804.07|3814.13|3806.13|3814.32|3806.32|3812.07|3804.07|36
1620564080000|2021-05-09 12:41:20|3814.06|3806.06|3814.23|3806.23|3814.44|3806.44|3813.92|3805.92|38
1620564090000|2021-05-09 12:41:30|3814.17|3806.17|3816.22|3808.22|3816.93|3808.93|3814.17|3806.17|39
1620564100000|2021-05-09 12:41:40|3816.14|3808.14|3817.58|3809.58|3817.72|3809.72|3816.06|3808.06|38
1620564110000|2021-05-09 12:41:50|3817.62|3809.62|3817.56|3809.56|3817.9|3809.9|3817.05|3809.05|37
1620564120000|2021-05-09 12:42:00|3817.58|3809.58|3816.66|3808.66|3817.58|3809.58|3816.47|3808.47|39
1620564130000|2021-05-09 12:42:10|3816.71|3808.71|3816.54|3808.54|3816.87|3808.87|3815.58|3807.58|36
1620564140000|2021-05-09 12:42:20|3816.59|3808.59|3817.26|3809.26|3817.26|3809.26|3816.26|3808.26|37
1620564150000|2021-05-09 12:42:30|3817.27|3809.27|3818.05|3810.05|3818.05|3810.05|3816.79|3808.79|37
1620564160000|2021-05-09 12:42:40|3818.03|3810.03|3818.08|3810.08|3818.3|3810.3|3817.84|3809.84|32
1620564170000|2021-05-09 12:42:50|3818.07|3810.07|3817.52|3809.52|3818.45|3810.45|3816.58|3808.58|38
1620564180000|2021-05-09 12:43:00|3817.56|3809.56|3817.26|3809.26|3817.64|3809.64|3816.77|3808.77|38
1620564190000|2021-05-09 12:43:10|3817.24|3809.24|3817.8|3809.8|3818.25|3810.25|3816.9|3808.9|33
1620564200000|2021-05-09 12:43:20|3817.93|3809.93|3818.84|3810.84|3818.84|3810.84|3817.93|3809.93|26
1620564210000|2021-05-09 12:43:30|3818.83|3810.83|3819.28|3811.28|3819.28|3811.28|3818.52|3810.52|33
1620564220000|2021-05-09 12:43:40|3819.18|3811.18|3818.45|3810.45|3819.59|3811.59|3818.45|3810.45|34
1620564230000|2021-05-09 12:43:50|3818.49|3810.49|3818.14|3810.14|3818.51|3810.51|3818.07|3810.07|36
1620564240000|2021-05-09 12:44:00|3818.05|3810.05|3817.34|3809.34|3818.32|3810.32|3817.34|3809.34|33
1620564250000|2021-05-09 12:44:10|3817.33|3809.33|3815.67|3807.67|3817.65|3809.65|3815.67|3807.67|34
1620564260000|2021-05-09 12:44:20|3815.51|3807.51|3813.92|3805.92|3815.53|3807.53|3813.45|3805.45|37
1620564270000|2021-05-09 12:44:30|3813.68|3805.68|3815.16|3807.16|3815.27|3807.27|3813.5|3805.5|36
1620564280000|2021-05-09 12:44:40|3815.13|3807.13|3815.4|3807.4|3815.9|3807.9|3814.96|3806.96|32
1620564290000|2021-05-09 12:44:50|3815.43|3807.43|3815.19|3807.19|3816.08|3808.08|3815.04|3807.04|29
1620564300000|2021-05-09 12:45:00|3815.09|3807.09|3813.78|3805.78|3815.18|3807.18|3813.64|3805.64|34
1620564310000|2021-05-09 12:45:10|3813.85|3805.85|3814.29|3806.29|3814.35|3806.35|3813.41|3805.41|33
1620564320000|2021-05-09 12:45:20|3814.32|3806.32|3814.1|3806.1|3814.86|3806.86|3813.95|3805.95|34
1620564330000|2021-05-09 12:45:30|3814.24|3806.24|3813.93|3805.93|3814.24|3806.24|3813.5|3805.5|35
1620564340000|2021-05-09 12:45:40|3813.86|3805.86|3814.4|3806.4|3814.6|3806.6|3813.76|3805.76|30
1620564350000|2021-05-09 12:45:50|3814.48|3806.48|3813.86|3805.86|3814.48|3806.48|3813.65|3805.65|31
1620564360000|2021-05-09 12:46:00|3813.87|3805.87|3813.75|3805.75|3814|3806|3813.67|3805.67|30
1620564370000|2021-05-09 12:46:10|3813.69|3805.69|3812.73|3804.73|3813.81|3805.81|3812.1|3804.1|38
1620564380000|2021-05-09 12:46:20|3812.92|3804.92|3810.1|3802.1|3812.92|3804.92|3810|3802|33
1620564390000|2021-05-09 12:46:30|3810.12|3802.12|3806.37|3798.37|3810.12|3802.12|3806.35|3798.35|33
1620564400000|2021-05-09 12:46:40|3806.51|3798.51|3804.96|3796.96|3807.15|3799.15|3804.69|3796.69|35
1620564410000|2021-05-09 12:46:50|3804.87|3796.87|3803.64|3795.64|3805.02|3797.02|3803.58|3795.58|38
1620564420000|2021-05-09 12:47:00|3803.41|3795.41|3806.93|3798.93|3806.93|3798.93|3803.41|3795.41|39
1620564430000|2021-05-09 12:47:10|3807.08|3799.08|3810.03|3802.03|3810.57|3802.57|3807.08|3799.08|35
1620564440000|2021-05-09 12:47:20|3809.74|3801.74|3811.18|3803.18|3812.51|3804.51|3809.72|3801.72|36
1620564450000|2021-05-09 12:47:30|3811.17|3803.17|3811.11|3803.11|3811.37|3803.37|3810.61|3802.61|34
1620564460000|2021-05-09 12:47:40|3810.67|3802.67|3809.01|3801.01|3811.09|3803.09|3809.01|3801.01|38
1620564470000|2021-05-09 12:47:50|3809.02|3801.02|3806.96|3798.96|3809.46|3801.46|3806.96|3798.96|32
1620564480000|2021-05-09 12:48:00|3806.77|3798.77|3803.58|3795.58|3806.82|3798.82|3803.58|3795.58|33
1620564490000|2021-05-09 12:48:10|3803.56|3795.56|3799.49|3791.49|3803.71|3795.71|3797.85|3789.85|40
1620564500000|2021-05-09 12:48:20|3799.67|3791.67|3799.13|3791.13|3800.04|3792.04|3798.3|3790.3|37
1620564510000|2021-05-09 12:48:30|3799.25|3791.25|3798.75|3790.75|3799.79|3791.79|3798.17|3790.17|37
1620564520000|2021-05-09 12:48:40|3798.74|3790.74|3794.9|3786.9|3798.82|3790.82|3794.73|3786.73|36
1620564530000|2021-05-09 12:48:50|3794.79|3786.79|3793.17|3785.17|3795.34|3787.34|3793.17|3785.17|34
1620564540000|2021-05-09 12:49:00|3793.19|3785.19|3794.34|3786.34|3795.29|3787.29|3793.19|3785.19|35
1620564550000|2021-05-09 12:49:10|3794.54|3786.54|3792.52|3784.52|3794.55|3786.55|3792.52|3784.52|40
1620564560000|2021-05-09 12:49:20|3792.64|3784.64|3795.14|3787.14|3795.14|3787.14|3792.53|3784.53|35
1620564570000|2021-05-09 12:49:30|3795.49|3787.49|3798.2|3790.2|3799.11|3791.11|3795.49|3787.49|39
1620564580000|2021-05-09 12:49:40|3798.21|3790.21|3797.38|3789.38|3798.6|3790.6|3795.74|3787.74|38
1620564590000|2021-05-09 12:49:50|3797.39|3789.39|3797.83|3789.83|3797.85|3789.85|3797.33|3789.33|32
1620564600000|2021-05-09 12:50:00|3797.74|3789.74|3798.09|3790.09|3798.26|3790.26|3797.42|3789.42|34
1620564610000|2021-05-09 12:50:10|3798.4|3790.4|3802.29|3794.29|3802.39|3794.39|3798.32|3790.32|34
1620564620000|2021-05-09 12:50:20|3802.28|3794.28|3803.69|3795.69|3803.74|3795.74|3801.94|3793.94|31
1620564630000|2021-05-09 12:50:30|3803.76|3795.76|3805.29|3797.29|3805.29|3797.29|3803.66|3795.66|34
1620564640000|2021-05-09 12:50:40|3805.09|3797.09|3808.24|3800.24|3808.54|3800.54|3805.09|3797.09|34
1620564650000|2021-05-09 12:50:50|3807.97|3799.97|3808.31|3800.31|3808.31|3800.31|3807.79|3799.79|34
1620564660000|2021-05-09 12:51:00|3809.84|3801.84|3808.86|3800.86|3809.86|3801.86|3807.77|3799.77|36
1620564670000|2021-05-09 12:51:10|3808.88|3800.88|3808.45|3800.45|3809.01|3801.01|3807.53|3799.53|36
1620564680000|2021-05-09 12:51:20|3808.42|3800.42|3807.84|3799.84|3809.72|3801.72|3807.84|3799.84|35
1620564690000|2021-05-09 12:51:30|3807.78|3799.78|3806.23|3798.23|3807.78|3799.78|3806.23|3798.23|33
1620564700000|2021-05-09 12:51:40|3806.05|3798.05|3802.74|3794.74|3806.05|3798.05|3801.96|3793.96|37
1620564710000|2021-05-09 12:51:50|3802.6|3794.6|3803.48|3795.48|3803.51|3795.51|3801.67|3793.67|38
1620564720000|2021-05-09 12:52:00|3803.5|3795.5|3801.07|3793.07|3803.58|3795.58|3801.04|3793.04|36
1620564730000|2021-05-09 12:52:10|3801.05|3793.05|3800.64|3792.64|3801.18|3793.18|3800.64|3792.64|28
1620564740000|2021-05-09 12:52:20|3800.66|3792.66|3801|3793|3802|3794|3800.5|3792.5|26
1620564750000|2021-05-09 12:52:30|3800.96|3792.96|3799.04|3791.04|3800.96|3792.96|3798.93|3790.93|22
1620564760000|2021-05-09 12:52:40|3798.95|3790.95|3798.72|3790.72|3799.4|3791.4|3798.58|3790.58|28
1620564770000|2021-05-09 12:52:50|3798.44|3790.44|3799.01|3791.01|3799.12|3791.12|3798.43|3790.43|32
1620564780000|2021-05-09 12:53:00|3798.64|3790.64|3796.76|3788.76|3798.67|3790.67|3796.74|3788.74|32
1620564790000|2021-05-09 12:53:10|3796.81|3788.81|3798.02|3790.02|3798.62|3790.62|3796.76|3788.76|33
1620564800000|2021-05-09 12:53:20|3798.01|3790.01|3798.21|3790.21|3798.21|3790.21|3796.81|3788.81|37
1620564810000|2021-05-09 12:53:30|3798.37|3790.37|3797.23|3789.23|3798.38|3790.38|3797.2|3789.2|30
1620564820000|2021-05-09 12:53:40|3797.21|3789.21|3797.47|3789.47|3797.62|3789.62|3797.2|3789.2|28
1620564830000|2021-05-09 12:53:50|3797.45|3789.45|3796.39|3788.39|3797.45|3789.45|3796.38|3788.38|23
1620564840000|2021-05-09 12:54:00|3796.44|3788.44|3793.62|3785.62|3796.44|3788.44|3793.62|3785.62|34
1620564850000|2021-05-09 12:54:10|3793.68|3785.68|3790.44|3782.44|3793.76|3785.76|3790.37|3782.37|27
1620564860000|2021-05-09 12:54:20|3790.29|3782.29|3790.81|3782.81|3791.25|3783.25|3790.29|3782.29|38
1620564870000|2021-05-09 12:54:30|3790.68|3782.68|3784.6|3776.6|3790.83|3782.83|3784.52|3776.52|37
1620564880000|2021-05-09 12:54:40|3784.62|3776.62|3783.66|3775.66|3784.84|3776.84|3783.66|3775.66|36
1620564890000|2021-05-09 12:54:50|3783.65|3775.65|3785.68|3777.68|3785.68|3777.68|3783.05|3775.05|37
1620564900000|2021-05-09 12:55:00|3785.91|3777.91|3786.82|3778.82|3788.28|3780.28|3785.86|3777.86|38
1620564910000|2021-05-09 12:55:10|3786.86|3778.86|3783.74|3775.74|3787.01|3779.01|3783.68|3775.68|36
1620564920000|2021-05-09 12:55:20|3783.83|3775.83|3783.62|3775.62|3784.62|3776.62|3782.88|3774.88|34
1620564930000|2021-05-09 12:55:30|3783.59|3775.59|3785.69|3777.69|3786.08|3778.08|3783.48|3775.48|38
1620564940000|2021-05-09 12:55:40|3785.46|3777.46|3785.52|3777.52|3785.54|3777.54|3784.83|3776.83|31
1620564950000|2021-05-09 12:55:50|3785.5|3777.5|3784.35|3776.35|3785.5|3777.5|3784.13|3776.13|36
1620564960000|2021-05-09 12:56:00|3784.09|3776.09|3781.53|3773.53|3784.14|3776.14|3781.53|3773.53|34
1620564970000|2021-05-09 12:56:10|3780.92|3772.92|3776.02|3768.02|3781.26|3773.26|3776.02|3768.02|36
1620564980000|2021-05-09 12:56:20|3775.83|3767.83|3772.83|3764.83|3775.9|3767.9|3772.25|3764.25|36
1620564990000|2021-05-09 12:56:30|3772.85|3764.85|3759.54|3751.54|3772.85|3764.85|3759.54|3751.54|37
1620565000000|2021-05-09 12:56:40|3758.44|3750.44|3757.86|3749.86|3760.03|3752.03|3757.16|3749.16|38
1620565010000|2021-05-09 12:56:50|3758.34|3750.34|3741.82|3733.82|3759.38|3751.38|3741.82|3733.82|40
1620565020000|2021-05-09 12:57:00|3741.29|3733.29|3744.31|3736.31|3745.41|3737.41|3740.26|3732.26|40
1620565030000|2021-05-09 12:57:10|3744.15|3736.15|3748.81|3740.81|3749.59|3741.59|3743.99|3735.99|39
1620565040000|2021-05-09 12:57:20|3749.14|3741.14|3748.05|3740.05|3752.79|3744.79|3747.21|3739.21|38
1620565050000|2021-05-09 12:57:30|3748.06|3740.06|3744.14|3736.14|3749.31|3741.31|3743.84|3735.84|38
1620565060000|2021-05-09 12:57:40|3744|3736|3748.99|3740.99|3750.55|3742.55|3744|3736|40
1620565070000|2021-05-09 12:57:50|3748.92|3740.92|3747.12|3739.12|3748.92|3740.92|3744.3|3736.3|40
1620565080000|2021-05-09 12:58:00|3746.96|3738.96|3749.06|3741.06|3749.17|3741.17|3746.96|3738.96|38
1620565090000|2021-05-09 12:58:10|3749.35|3741.35|3750.01|3742.01|3750.01|3742.01|3748.15|3740.15|35
1620565100000|2021-05-09 12:58:20|3749.81|3741.81|3748.99|3740.99|3750.06|3742.06|3748.56|3740.56|35
1620565110000|2021-05-09 12:58:30|3749.26|3741.26|3749.52|3741.52|3749.53|3741.53|3748.63|3740.63|35
1620565120000|2021-05-09 12:58:40|3749.62|3741.62|3751.82|3743.82|3752.1|3744.1|3749.62|3741.62|31
1620565130000|2021-05-09 12:58:50|3750.72|3742.72|3753.44|3745.44|3754.07|3746.07|3750.22|3742.22|37
1620565140000|2021-05-09 12:59:00|3753.35|3745.35|3748.06|3740.06|3753.35|3745.35|3747.83|3739.83|38
1620565150000|2021-05-09 12:59:10|3748.23|3740.23|3738.78|3730.78|3748.23|3740.23|3738.78|3730.78|39
1620565160000|2021-05-09 12:59:20|3738.8|3730.8|3741.77|3733.77|3741.95|3733.95|3735.94|3727.94|39
1620565170000|2021-05-09 12:59:30|3743.61|3735.61|3748.14|3740.14|3749.16|3741.16|3743.61|3735.61|39
1620565180000|2021-05-09 12:59:40|3748.66|3740.66|3746.35|3738.35|3748.66|3740.66|3745.1|3737.1|34
1620565190000|2021-05-09 12:59:50|3746.48|3738.48|3747.06|3739.06|3747.37|3739.37|3744.98|3736.98|40
1620565200000|2021-05-09 13:00:00|3748.27|3740.27|3752.93|3744.93|3752.99|3744.99|3748.27|3740.27|37
1620565210000|2021-05-09 13:00:10|3752.89|3744.89|3752.78|3744.78|3752.89|3744.89|3747.56|3739.56|39
1620565220000|2021-05-09 13:00:20|3752.81|3744.81|3757.53|3749.53|3757.53|3749.53|3752.81|3744.81|38
1620565230000|2021-05-09 13:00:30|3757.89|3749.89|3770.91|3762.91|3771.53|3763.53|3757.89|3749.89|40
1620565240000|2021-05-09 13:00:40|3769.96|3761.96|3770.79|3762.79|3770.85|3762.85|3769.25|3761.25|38
1620565250000|2021-05-09 13:00:50|3770.92|3762.92|3768.67|3760.67|3773.32|3765.32|3768.62|3760.62|37
1620565260000|2021-05-09 13:01:00|3769.14|3761.14|3773.33|3765.33|3773.38|3765.38|3768.97|3760.97|39
1620565270000|2021-05-09 13:01:10|3773.05|3765.05|3773.87|3765.87|3774.12|3766.12|3772.57|3764.57|35
1620565280000|2021-05-09 13:01:20|3774.27|3766.27|3773.47|3765.47|3774.27|3766.27|3773.03|3765.03|37
1620565290000|2021-05-09 13:01:30|3773.69|3765.69|3770.95|3762.95|3773.7|3765.7|3770.93|3762.93|38
1620565300000|2021-05-09 13:01:40|3770.81|3762.81|3770.73|3762.73|3770.81|3762.81|3767.38|3759.38|37
1620565310000|2021-05-09 13:01:50|3770.47|3762.47|3765.52|3757.52|3770.47|3762.47|3765.3|3757.3|36
1620565320000|2021-05-09 13:02:00|3765.49|3757.49|3769.21|3761.21|3769.21|3761.21|3765.06|3757.06|36
1620565330000|2021-05-09 13:02:10|3769.39|3761.39|3769.86|3761.86|3770.27|3762.27|3769.37|3761.37|37
1620565340000|2021-05-09 13:02:20|3769.92|3761.92|3769.93|3761.93|3770.38|3762.38|3769.71|3761.71|37
1620565350000|2021-05-09 13:02:30|3769.85|3761.85|3771.68|3763.68|3771.68|3763.68|3769.43|3761.43|33
1620565360000|2021-05-09 13:02:40|3771.76|3763.76|3773.49|3765.49|3774.78|3766.78|3771.76|3763.76|35
1620565370000|2021-05-09 13:02:50|3773.91|3765.91|3775.66|3767.66|3775.68|3767.68|3773.91|3765.91|36
1620565380000|2021-05-09 13:03:00|3775.64|3767.64|3778.44|3770.44|3778.67|3770.67|3775.64|3767.64|32
1620565390000|2021-05-09 13:03:10|3778.53|3770.53|3779.57|3771.57|3780.6|3772.6|3777.32|3769.32|39
1620565400000|2021-05-09 13:03:20|3779.69|3771.69|3780.22|3772.22|3780.94|3772.94|3779.69|3771.69|34
1620565410000|2021-05-09 13:03:30|3780.29|3772.29|3781.13|3773.13|3781.13|3773.13|3779.34|3771.34|39
1620565420000|2021-05-09 13:03:40|3781.07|3773.07|3780.44|3772.44|3781.31|3773.31|3780.3|3772.3|35
1620565430000|2021-05-09 13:03:50|3780.4|3772.4|3778.53|3770.53|3780.4|3772.4|3777.9|3769.9|36
1620565440000|2021-05-09 13:04:00|3778.38|3770.38|3776.34|3768.34|3778.38|3770.38|3775.07|3767.07|40
1620565450000|2021-05-09 13:04:10|3776.41|3768.41|3775.86|3767.86|3776.59|3768.59|3775.69|3767.69|37
1620565460000|2021-05-09 13:04:20|3775.99|3767.99|3774.94|3766.94|3776.22|3768.22|3774.9|3766.9|35
1620565470000|2021-05-09 13:04:30|3774.95|3766.95|3775.36|3767.36|3775.83|3767.83|3774.95|3766.95|32
1620565480000|2021-05-09 13:04:40|3775.47|3767.47|3781.27|3773.27|3781.38|3773.38|3775.47|3767.47|39
1620565490000|2021-05-09 13:04:50|3781.4|3773.4|3784.35|3776.35|3784.63|3776.63|3781.4|3773.4|38
1620565500000|2021-05-09 13:05:00|3784.05|3776.05|3784.17|3776.17|3784.36|3776.36|3783.47|3775.47|34
1620565510000|2021-05-09 13:05:10|3784.23|3776.23|3786.92|3778.92|3787.29|3779.29|3784.23|3776.23|28
1620565520000|2021-05-09 13:05:20|3786.64|3778.64|3784.87|3776.87|3786.67|3778.67|3784.77|3776.77|35
1620565530000|2021-05-09 13:05:30|3785.01|3777.01|3786.8|3778.8|3786.93|3778.93|3784.89|3776.89|38
1620565540000|2021-05-09 13:05:40|3786.93|3778.93|3786.39|3778.39|3787.26|3779.26|3785.97|3777.97|36
1620565550000|2021-05-09 13:05:50|3785.98|3777.98|3786.54|3778.54|3786.54|3778.54|3785.87|3777.87|36
1620565560000|2021-05-09 13:06:00|3786.55|3778.55|3781.99|3773.99|3786.59|3778.59|3781.99|3773.99|33
1620565570000|2021-05-09 13:06:10|3782.48|3774.48|3780.17|3772.17|3782.53|3774.53|3779.39|3771.39|36
1620565580000|2021-05-09 13:06:20|3780.16|3772.16|3782.48|3774.48|3783|3775|3780.16|3772.16|35
1620565590000|2021-05-09 13:06:30|3782.35|3774.35|3781.41|3773.41|3782.39|3774.39|3780.31|3772.31|36
1620565600000|2021-05-09 13:06:40|3781.47|3773.47|3782.31|3774.31|3783.08|3775.08|3781.47|3773.47|32
1620565610000|2021-05-09 13:06:50|3782.36|3774.36|3783.24|3775.24|3783.24|3775.24|3781.64|3773.64|32
1620565620000|2021-05-09 13:07:00|3783.42|3775.42|3786.66|3778.66|3786.73|3778.73|3783.41|3775.41|38
1620565630000|2021-05-09 13:07:10|3786.85|3778.85|3789.59|3781.59|3789.63|3781.63|3786.85|3778.85|29
1620565640000|2021-05-09 13:07:20|3789.69|3781.69|3789.54|3781.54|3789.69|3781.69|3788.72|3780.72|38
1620565650000|2021-05-09 13:07:30|3789.55|3781.55|3789.23|3781.23|3790.1|3782.1|3788.84|3780.84|35
1620565660000|2021-05-09 13:07:40|3789.39|3781.39|3790.4|3782.4|3790.73|3782.73|3789.39|3781.39|36
1620565670000|2021-05-09 13:07:50|3790.39|3782.39|3790.06|3782.06|3790.46|3782.46|3787.62|3779.62|35
1620565680000|2021-05-09 13:08:00|3790.07|3782.07|3790.2|3782.2|3791.44|3783.44|3790.03|3782.03|33
1620565690000|2021-05-09 13:08:10|3789.28|3781.28|3786.46|3778.46|3789.28|3781.28|3786.08|3778.08|36
1620565700000|2021-05-09 13:08:20|3786.47|3778.47|3785.76|3777.76|3786.48|3778.48|3785.24|3777.24|34
1620565710000|2021-05-09 13:08:30|3785.46|3777.46|3780.28|3772.28|3786.41|3778.41|3780.28|3772.28|35
1620565720000|2021-05-09 13:08:40|3780.27|3772.27|3781.66|3773.66|3783.31|3775.31|3778.75|3770.75|39
1620565730000|2021-05-09 13:08:50|3781.63|3773.63|3779.86|3771.86|3781.63|3773.63|3779.62|3771.62|33
1620565740000|2021-05-09 13:09:00|3780.31|3772.31|3782.76|3774.76|3782.76|3774.76|3780.31|3772.31|37
1620565750000|2021-05-09 13:09:10|3783.37|3775.37|3785.86|3777.86|3786.95|3778.95|3783.37|3775.37|39
1620565760000|2021-05-09 13:09:20|3786.08|3778.08|3784.72|3776.72|3786.45|3778.45|3784.72|3776.72|36
1620565770000|2021-05-09 13:09:30|3784.07|3776.07|3785.68|3777.68|3785.73|3777.73|3783.95|3775.95|29
1620565780000|2021-05-09 13:09:40|3785.67|3777.67|3784.51|3776.51|3785.67|3777.67|3782.86|3774.86|32
1620565790000|2021-05-09 13:09:50|3784.96|3776.96|3784.18|3776.18|3785.42|3777.42|3782.74|3774.74|34
1620565800000|2021-05-09 13:10:00|3784.26|3776.26|3782.9|3774.9|3784.29|3776.29|3782.25|3774.25|35
1620565810000|2021-05-09 13:10:10|3782.89|3774.89|3781.3|3773.3|3782.96|3774.96|3781.3|3773.3|24
1620565820000|2021-05-09 13:10:20|3781.21|3773.21|3777.5|3769.5|3781.21|3773.21|3776.77|3768.77|37
1620565830000|2021-05-09 13:10:30|3777.43|3769.43|3775.44|3767.44|3778.1|3770.1|3775.31|3767.31|38
1620565840000|2021-05-09 13:10:40|3775.48|3767.48|3773.58|3765.58|3775.48|3767.48|3773.58|3765.58|38
1620565850000|2021-05-09 13:10:50|3772.96|3764.96|3769.76|3761.76|3772.96|3764.96|3769.43|3761.43|35
1620565860000|2021-05-09 13:11:00|3769.9|3761.9|3766.87|3758.87|3769.91|3761.91|3764.61|3756.61|36
1620565870000|2021-05-09 13:11:10|3766.96|3758.96|3771.63|3763.63|3774.83|3766.83|3766.96|3758.96|39
1620565880000|2021-05-09 13:11:20|3770.9|3762.9|3772.86|3764.86|3774.76|3766.76|3770.61|3762.61|39
1620565890000|2021-05-09 13:11:30|3772.05|3764.05|3769.98|3761.98|3774.26|3766.26|3769.82|3761.82|37
1620565900000|2021-05-09 13:11:40|3770.15|3762.15|3772.27|3764.27|3772.67|3764.67|3767.37|3759.37|36
1620565910000|2021-05-09 13:11:50|3771.17|3763.17|3776.47|3768.47|3776.47|3768.47|3771.17|3763.17|38
1620565920000|2021-05-09 13:12:00|3776.48|3768.48|3782.78|3774.78|3783.02|3775.02|3776.48|3768.48|37
1620565930000|2021-05-09 13:12:10|3782.27|3774.27|3781.81|3773.81|3782.27|3774.27|3778.53|3770.53|37
1620565940000|2021-05-09 13:12:20|3781.53|3773.53|3782.32|3774.32|3782.49|3774.49|3778.85|3770.85|35
1620565950000|2021-05-09 13:12:30|3781.84|3773.84|3781.88|3773.88|3782.14|3774.14|3779.46|3771.46|40
1620565960000|2021-05-09 13:12:40|3781.82|3773.82|3783.54|3775.54|3783.58|3775.58|3781.52|3773.52|32
1620565970000|2021-05-09 13:12:50|3783.46|3775.46|3784.96|3776.96|3784.96|3776.96|3783.42|3775.42|34
1620565980000|2021-05-09 13:13:00|3785.01|3777.01|3784.92|3776.92|3786.08|3778.08|3784.92|3776.92|32
1620565990000|2021-05-09 13:13:10|3784.22|3776.22|3784.07|3776.07|3784.5|3776.5|3783.18|3775.18|36
1620566000000|2021-05-09 13:13:20|3784.15|3776.15|3786.48|3778.48|3787.17|3779.17|3784.07|3776.07|37
1620566010000|2021-05-09 13:13:30|3786.38|3778.38|3787.33|3779.33|3787.4|3779.4|3786.38|3778.38|34
1620566020000|2021-05-09 13:13:40|3787.03|3779.03|3785.59|3777.59|3787.36|3779.36|3784.91|3776.91|34
1620566030000|2021-05-09 13:13:50|3785.72|3777.72|3786.62|3778.62|3786.8|3778.8|3785.03|3777.03|32
1620566040000|2021-05-09 13:14:00|3786.69|3778.69|3784.06|3776.06|3786.93|3778.93|3784.06|3776.06|35
1620566050000|2021-05-09 13:14:10|3784.09|3776.09|3786.92|3778.92|3786.92|3778.92|3783.25|3775.25|39
1620566060000|2021-05-09 13:14:20|3787.17|3779.17|3787.35|3779.35|3787.82|3779.82|3786.63|3778.63|34
1620566070000|2021-05-09 13:14:30|3787.38|3779.38|3788.92|3780.92|3788.98|3780.98|3787.3|3779.3|35
1620566080000|2021-05-09 13:14:40|3789.03|3781.03|3788.72|3780.72|3790.16|3782.16|3788.72|3780.72|35
1620566090000|2021-05-09 13:14:50|3788.2|3780.2|3788.34|3780.34|3788.36|3780.36|3786.55|3778.55|36
1620566100000|2021-05-09 13:15:00|3788.39|3780.39|3785.71|3777.71|3788.44|3780.44|3785.67|3777.67|37
1620566110000|2021-05-09 13:15:10|3785.7|3777.7|3783.45|3775.45|3785.7|3777.7|3783.45|3775.45|31
1620566120000|2021-05-09 13:15:20|3783.49|3775.49|3785.17|3777.17|3785.17|3777.17|3782.33|3774.33|37
1620566130000|2021-05-09 13:15:30|3785.3|3777.3|3784.1|3776.1|3785.39|3777.39|3783.36|3775.36|33
1620566140000|2021-05-09 13:15:40|3783.39|3775.39|3784.57|3776.57|3784.63|3776.63|3783.39|3775.39|36
1620566150000|2021-05-09 13:15:50|3784.56|3776.56|3786.54|3778.54|3786.68|3778.68|3784.56|3776.56|34
1620566160000|2021-05-09 13:16:00|3786.55|3778.55|3785.69|3777.69|3786.55|3778.55|3785.66|3777.66|33
1620566170000|2021-05-09 13:16:10|3785.7|3777.7|3786.66|3778.66|3786.7|3778.7|3785.67|3777.67|29
1620566180000|2021-05-09 13:16:20|3786.5|3778.5|3787.04|3779.04|3787.11|3779.11|3786.48|3778.48|30
1620566190000|2021-05-09 13:16:30|3787.05|3779.05|3787|3779|3787.12|3779.12|3786.81|3778.81|22
1620566200000|2021-05-09 13:16:40|3787.03|3779.03|3786.98|3778.98|3787.05|3779.05|3786.83|3778.83|24
1620566210000|2021-05-09 13:16:50|3786.87|3778.87|3787.34|3779.34|3787.35|3779.35|3786.87|3778.87|21
1620566220000|2021-05-09 13:17:00|3787.35|3779.35|3790.54|3782.54|3790.76|3782.76|3787.3|3779.3|38
1620566230000|2021-05-09 13:17:10|3790.53|3782.53|3790.61|3782.61|3790.94|3782.94|3789.64|3781.64|36
1620566240000|2021-05-09 13:17:20|3790.85|3782.85|3791.21|3783.21|3791.42|3783.42|3790.37|3782.37|38
1620566250000|2021-05-09 13:17:30|3791.02|3783.02|3791.64|3783.64|3791.66|3783.66|3791.02|3783.02|34
1620566260000|2021-05-09 13:17:40|3791.49|3783.49|3793.05|3785.05|3793.05|3785.05|3791.49|3783.49|35
1620566270000|2021-05-09 13:17:50|3793.16|3785.16|3793.34|3785.34|3793.34|3785.34|3792.62|3784.62|32
1620566280000|2021-05-09 13:18:00|3793.56|3785.56|3794.83|3786.83|3795.09|3787.09|3793.06|3785.06|35
1620566290000|2021-05-09 13:18:10|3794.13|3786.13|3795.92|3787.92|3796.48|3788.48|3794.13|3786.13|38
1620566300000|2021-05-09 13:18:20|3795.36|3787.36|3794.78|3786.78|3796.72|3788.72|3794.73|3786.73|35
1620566310000|2021-05-09 13:18:30|3794.49|3786.49|3793.42|3785.42|3794.99|3786.99|3793.42|3785.42|33
1620566320000|2021-05-09 13:18:40|3793.5|3785.5|3793.83|3785.83|3795.05|3787.05|3793.5|3785.5|35
1620566330000|2021-05-09 13:18:50|3793.78|3785.78|3795|3787|3795.64|3787.64|3793.74|3785.74|37
1620566340000|2021-05-09 13:19:00|3794.78|3786.78|3795.2|3787.2|3795.41|3787.41|3794.55|3786.55|24
1620566350000|2021-05-09 13:19:10|3795.22|3787.22|3795.2|3787.2|3795.42|3787.42|3795.2|3787.2|24
1620566360000|2021-05-09 13:19:20|3795.21|3787.21|3796.05|3788.05|3796.58|3788.58|3795.2|3787.2|31
1620566370000|2021-05-09 13:19:30|3796.08|3788.08|3796.08|3788.08|3796.75|3788.75|3795.99|3787.99|35
1620566380000|2021-05-09 13:19:40|3796|3788|3794.92|3786.92|3796.23|3788.23|3793|3785|39
1620566390000|2021-05-09 13:19:50|3794.85|3786.85|3796.05|3788.05|3796.42|3788.42|3794.85|3786.85|35
1620566400000|2021-05-09 13:20:00|3796.1|3788.1|3796.23|3788.23|3796.25|3788.25|3796.04|3788.04|37
1620566410000|2021-05-09 13:20:10|3796.16|3788.16|3794.84|3786.84|3796.22|3788.22|3794.84|3786.84|28
1620566420000|2021-05-09 13:20:20|3794.85|3786.85|3794.63|3786.63|3795.62|3787.62|3794.54|3786.54|30
1620566430000|2021-05-09 13:20:30|3794.61|3786.61|3794.62|3786.62|3795.02|3787.02|3794.41|3786.41|26
1620566440000|2021-05-09 13:20:40|3794.94|3786.94|3794.21|3786.21|3795.03|3787.03|3794.13|3786.13|30
1620566450000|2021-05-09 13:20:50|3794.28|3786.28|3794.45|3786.45|3794.45|3786.45|3794.28|3786.28|25
1620566460000|2021-05-09 13:21:00|3794.4|3786.4|3794.12|3786.12|3794.47|3786.47|3794.12|3786.12|20
1620566470000|2021-05-09 13:21:10|3794.11|3786.11|3790.55|3782.55|3794.11|3786.11|3790.55|3782.55|21
1620566480000|2021-05-09 13:21:20|3790.56|3782.56|3789.03|3781.03|3790.68|3782.68|3786.88|3778.88|39
1620566490000|2021-05-09 13:21:30|3789.17|3781.17|3786.78|3778.78|3789.17|3781.17|3786.78|3778.78|35
1620566500000|2021-05-09 13:21:40|3786.33|3778.33|3784.58|3776.58|3786.49|3778.49|3783.61|3775.61|38
1620566510000|2021-05-09 13:21:50|3784.64|3776.64|3786.11|3778.11|3786.11|3778.11|3784.64|3776.64|40
1620566520000|2021-05-09 13:22:00|3786.67|3778.67|3786.99|3778.99|3788.81|3780.81|3786.59|3778.59|37
1620566530000|2021-05-09 13:22:10|3787.7|3779.7|3789|3781|3789|3781|3787.7|3779.7|38
1620566540000|2021-05-09 13:22:20|3789.03|3781.03|3789.21|3781.21|3789.74|3781.74|3789.03|3781.03|36
1620566550000|2021-05-09 13:22:30|3789.18|3781.18|3789.85|3781.85|3789.85|3781.85|3789.15|3781.15|31
1620566560000|2021-05-09 13:22:40|3789.92|3781.92|3789.62|3781.62|3790.76|3782.76|3789.13|3781.13|40
1620566570000|2021-05-09 13:22:50|3789.44|3781.44|3789.23|3781.23|3789.65|3781.65|3789.19|3781.19|28
1620566580000|2021-05-09 13:23:00|3789.24|3781.24|3790.55|3782.55|3791.24|3783.24|3789.24|3781.24|35
1620566590000|2021-05-09 13:23:10|3790.54|3782.54|3786.78|3778.78|3790.9|3782.9|3786.53|3778.53|38
1620566600000|2021-05-09 13:23:20|3786.79|3778.79|3788.43|3780.43|3788.48|3780.48|3786.71|3778.71|39
1620566610000|2021-05-09 13:23:30|3788.51|3780.51|3790.91|3782.91|3791.01|3783.01|3788.51|3780.51|31
1620566620000|2021-05-09 13:23:40|3791|3783|3790.77|3782.77|3791.06|3783.06|3790.31|3782.31|30
1620566630000|2021-05-09 13:23:50|3790.86|3782.86|3792.3|3784.3|3792.33|3784.33|3790.86|3782.86|28
1620566640000|2021-05-09 13:24:00|3792.33|3784.33|3792.57|3784.57|3792.94|3784.94|3791.58|3783.58|34
1620566650000|2021-05-09 13:24:10|3792.58|3784.58|3792.15|3784.15|3792.95|3784.95|3792.15|3784.15|30
1620566660000|2021-05-09 13:24:20|3792.14|3784.14|3790.7|3782.7|3792.14|3784.14|3789.53|3781.53|38
1620566670000|2021-05-09 13:24:30|3790.45|3782.45|3785.78|3777.78|3790.45|3782.45|3785.77|3777.77|38
1620566680000|2021-05-09 13:24:40|3785.85|3777.85|3784.27|3776.27|3785.85|3777.85|3783.62|3775.62|39
1620566690000|2021-05-09 13:24:50|3784.66|3776.66|3786.34|3778.34|3786.34|3778.34|3784.33|3776.33|38
1620566700000|2021-05-09 13:25:00|3786.41|3778.41|3785.56|3777.56|3787.23|3779.23|3785.56|3777.56|38
1620566710000|2021-05-09 13:25:10|3785.34|3777.34|3784.64|3776.64|3785.5|3777.5|3784.43|3776.43|31
1620566720000|2021-05-09 13:25:20|3784.54|3776.54|3784.47|3776.47|3784.93|3776.93|3783.99|3775.99|39
1620566730000|2021-05-09 13:25:30|3784.5|3776.5|3780.12|3772.12|3784.52|3776.52|3780.02|3772.02|34
1620566740000|2021-05-09 13:25:40|3779.99|3771.99|3779.82|3771.82|3781.93|3773.93|3779.04|3771.04|39
1620566750000|2021-05-09 13:25:50|3779.61|3771.61|3778.05|3770.05|3780.83|3772.83|3777.87|3769.87|39
1620566760000|2021-05-09 13:26:00|3778.24|3770.24|3778.84|3770.84|3781.51|3773.51|3778.24|3770.24|36
1620566770000|2021-05-09 13:26:10|3778.86|3770.86|3777.69|3769.69|3778.86|3770.86|3776.01|3768.01|38
1620566780000|2021-05-09 13:26:20|3777.76|3769.76|3775.83|3767.83|3778.23|3770.23|3775.3|3767.3|35
1620566790000|2021-05-09 13:26:30|3775.76|3767.76|3778.81|3770.81|3778.81|3770.81|3775.71|3767.71|34
1620566800000|2021-05-09 13:26:40|3779.13|3771.13|3780.4|3772.4|3782.25|3774.25|3779.13|3771.13|37
1620566810000|2021-05-09 13:26:50|3780.43|3772.43|3786.25|3778.25|3786.26|3778.26|3780.43|3772.43|39
1620566820000|2021-05-09 13:27:00|3786.26|3778.26|3786.2|3778.2|3786.7|3778.7|3784.95|3776.95|37
1620566830000|2021-05-09 13:27:10|3786.17|3778.17|3785.97|3777.97|3786.21|3778.21|3784.39|3776.39|35
1620566840000|2021-05-09 13:27:20|3785.96|3777.96|3786.95|3778.95|3786.96|3778.96|3785.95|3777.95|29
1620566850000|2021-05-09 13:27:30|3786.94|3778.94|3787.29|3779.29|3789.13|3781.13|3786.94|3778.94|37
1620566860000|2021-05-09 13:27:40|3787.15|3779.15|3784.43|3776.43|3787.8|3779.8|3784.12|3776.12|35
1620566870000|2021-05-09 13:27:50|3784.06|3776.06|3783.77|3775.77|3784.06|3776.06|3783.24|3775.24|36
1620566880000|2021-05-09 13:28:00|3783.75|3775.75|3785.54|3777.54|3785.54|3777.54|3783.61|3775.61|33
1620566890000|2021-05-09 13:28:10|3785.57|3777.57|3784.55|3776.55|3786.6|3778.6|3784.34|3776.34|37
1620566900000|2021-05-09 13:28:20|3784.24|3776.24|3780.45|3772.45|3784.41|3776.41|3780.24|3772.24|37
1620566910000|2021-05-09 13:28:30|3780.51|3772.51|3779.92|3771.92|3780.67|3772.67|3779.92|3771.92|35
1620566920000|2021-05-09 13:28:40|3779.88|3771.88|3779.46|3771.46|3779.89|3771.89|3779.21|3771.21|33
1620566930000|2021-05-09 13:28:50|3779.44|3771.44|3777.8|3769.8|3779.73|3771.73|3777.77|3769.77|33
1620566940000|2021-05-09 13:29:00|3777.28|3769.28|3778.18|3770.18|3778.84|3770.84|3777.13|3769.13|37
1620566950000|2021-05-09 13:29:10|3778.29|3770.29|3777.61|3769.61|3778.29|3770.29|3777.58|3769.58|35
1620566960000|2021-05-09 13:29:20|3778|3770|3777.94|3769.94|3778.65|3770.65|3777.94|3769.94|28
1620566970000|2021-05-09 13:29:30|3777.28|3769.28|3775.77|3767.77|3777.28|3769.28|3774.83|3766.83|38
1620566980000|2021-05-09 13:29:40|3775.72|3767.72|3774.67|3766.67|3775.72|3767.72|3774.43|3766.43|38
1620566990000|2021-05-09 13:29:50|3774.64|3766.64|3772.26|3764.26|3774.7|3766.7|3772.26|3764.26|31
1620567000000|2021-05-09 13:30:00|3772.28|3764.28|3771.51|3763.51|3772.91|3764.91|3771.5|3763.5|32
1620567010000|2021-05-09 13:30:10|3771.33|3763.33|3770.76|3762.76|3771.43|3763.43|3770.1|3762.1|34
1620567020000|2021-05-09 13:30:20|3770.7|3762.7|3773.06|3765.06|3773.42|3765.42|3770.39|3762.39|33
1620567030000|2021-05-09 13:30:30|3773.3|3765.3|3777.59|3769.59|3777.59|3769.59|3773.3|3765.3|36
1620567040000|2021-05-09 13:30:40|3778.5|3770.5|3777.45|3769.45|3778.51|3770.51|3776.74|3768.74|33
1620567050000|2021-05-09 13:30:50|3777.57|3769.57|3779.29|3771.29|3779.33|3771.33|3777.24|3769.24|34
1620567060000|2021-05-09 13:31:00|3779.24|3771.24|3782.38|3774.38|3782.38|3774.38|3779.24|3771.24|31
1620567070000|2021-05-09 13:31:10|3782.37|3774.37|3784.87|3776.87|3784.87|3776.87|3782.37|3774.37|37
1620567080000|2021-05-09 13:31:20|3784.88|3776.88|3783.14|3775.14|3785.03|3777.03|3783.14|3775.14|33
1620567090000|2021-05-09 13:31:30|3783.12|3775.12|3784.28|3776.28|3784.52|3776.52|3782.94|3774.94|32
1620567100000|2021-05-09 13:31:40|3784.33|3776.33|3783.94|3775.94|3785.21|3777.21|3783.94|3775.94|27
1620567110000|2021-05-09 13:31:50|3783.96|3775.96|3785.15|3777.15|3785.15|3777.15|3782.4|3774.4|34
1620567120000|2021-05-09 13:32:00|3785.17|3777.17|3787.25|3779.25|3787.25|3779.25|3785.17|3777.17|32
1620567130000|2021-05-09 13:32:10|3787.26|3779.26|3786.5|3778.5|3788.91|3780.91|3786.5|3778.5|34
1620567140000|2021-05-09 13:32:20|3786.4|3778.4|3786.04|3778.04|3786.44|3778.44|3786.01|3778.01|34
1620567150000|2021-05-09 13:32:30|3786.13|3778.13|3783.31|3775.31|3786.48|3778.48|3783.15|3775.15|36
1620567160000|2021-05-09 13:32:40|3783.43|3775.43|3781.24|3773.24|3783.43|3775.43|3781.24|3773.24|38
1620567170000|2021-05-09 13:32:50|3781.31|3773.31|3780.74|3772.74|3781.31|3773.31|3779.65|3771.65|34
1620567180000|2021-05-09 13:33:00|3780.92|3772.92|3783|3775|3784|3776|3780.76|3772.76|37
1620567190000|2021-05-09 13:33:10|3782.52|3774.52|3779.99|3771.99|3782.52|3774.52|3779.97|3771.97|32
1620567200000|2021-05-09 13:33:20|3780.19|3772.19|3779.59|3771.59|3780.21|3772.21|3778.7|3770.7|29
1620567210000|2021-05-09 13:33:30|3780.03|3772.03|3780.29|3772.29|3780.61|3772.61|3779.78|3771.78|30
1620567220000|2021-05-09 13:33:40|3780.28|3772.28|3780.35|3772.35|3780.91|3772.91|3779.85|3771.85|34
1620567230000|2021-05-09 13:33:50|3780.28|3772.28|3781.06|3773.06|3781.78|3773.78|3780.28|3772.28|34
1620567240000|2021-05-09 13:34:00|3781.03|3773.03|3778.93|3770.93|3781.15|3773.15|3778.46|3770.46|39
1620567250000|2021-05-09 13:34:10|3778.88|3770.88|3778.14|3770.14|3778.9|3770.9|3778.14|3770.14|33
1620567260000|2021-05-09 13:34:20|3778.05|3770.05|3777.08|3769.08|3778.49|3770.49|3776.93|3768.93|34
1620567270000|2021-05-09 13:34:30|3777.2|3769.2|3777.52|3769.52|3777.52|3769.52|3776.97|3768.97|32
1620567280000|2021-05-09 13:34:40|3777.53|3769.53|3778.09|3770.09|3778.35|3770.35|3777.53|3769.53|22
1620567290000|2021-05-09 13:34:50|3778.13|3770.13|3778.35|3770.35|3778.35|3770.35|3778.13|3770.13|26
1620567300000|2021-05-09 13:35:00|3778.33|3770.33|3780.61|3772.61|3780.61|3772.61|3778.29|3770.29|29
1620567310000|2021-05-09 13:35:10|3780.6|3772.6|3785.21|3777.21|3785.23|3777.23|3780.49|3772.49|37
1620567320000|2021-05-09 13:35:20|3785.49|3777.49|3786.1|3778.1|3786.95|3778.95|3785.48|3777.48|32
1620567330000|2021-05-09 13:35:30|3785.2|3777.2|3787.11|3779.11|3787.15|3779.15|3785.2|3777.2|35
1620567340000|2021-05-09 13:35:40|3787.07|3779.07|3787.29|3779.29|3787.63|3779.63|3787.07|3779.07|34
1620567350000|2021-05-09 13:35:50|3787.58|3779.58|3788.13|3780.13|3788.13|3780.13|3787.03|3779.03|37
1620567360000|2021-05-09 13:36:00|3788.28|3780.28|3787.12|3779.12|3788.29|3780.29|3786.56|3778.56|32
1620567370000|2021-05-09 13:36:10|3787.14|3779.14|3791.28|3783.28|3791.34|3783.34|3787.14|3779.14|35
1620567380000|2021-05-09 13:36:20|3791.6|3783.6|3791.84|3783.84|3793.65|3785.65|3791.57|3783.57|37
1620567390000|2021-05-09 13:36:30|3792.3|3784.3|3793|3785|3793.5|3785.5|3792.15|3784.15|39
1620567400000|2021-05-09 13:36:40|3793.07|3785.07|3793.43|3785.43|3793.51|3785.51|3792.82|3784.82|35
1620567410000|2021-05-09 13:36:50|3793.49|3785.49|3793.68|3785.68|3793.69|3785.69|3793.25|3785.25|34
1620567420000|2021-05-09 13:37:00|3793.66|3785.66|3793.92|3785.92|3793.93|3785.93|3793.11|3785.11|35
1620567430000|2021-05-09 13:37:10|3793.93|3785.93|3793.93|3785.93|3793.98|3785.98|3793.88|3785.88|23
1620567440000|2021-05-09 13:37:20|3793.92|3785.92|3797.63|3789.63|3797.77|3789.77|3793.91|3785.91|34
1620567450000|2021-05-09 13:37:30|3797.7|3789.7|3798.97|3790.97|3799.02|3791.02|3796.79|3788.79|37
1620567460000|2021-05-09 13:37:40|3799.18|3791.18|3800.49|3792.49|3800.8|3792.8|3799.18|3791.18|37
1620567470000|2021-05-09 13:37:50|3800.69|3792.69|3803.68|3795.68|3804.06|3796.06|3800.69|3792.69|32
1620567480000|2021-05-09 13:38:00|3803.54|3795.54|3801.85|3793.85|3803.59|3795.59|3800.71|3792.71|34
1620567490000|2021-05-09 13:38:10|3801.88|3793.88|3803.19|3795.19|3803.19|3795.19|3801.88|3793.88|37
1620567500000|2021-05-09 13:38:20|3803.22|3795.22|3802.05|3794.05|3803.69|3795.69|3801.85|3793.85|31
1620567510000|2021-05-09 13:38:30|3802.04|3794.04|3804.82|3796.82|3804.93|3796.93|3801.99|3793.99|36
1620567520000|2021-05-09 13:38:40|3804.66|3796.66|3804.77|3796.77|3804.93|3796.93|3804.57|3796.57|36
1620567530000|2021-05-09 13:38:50|3804.69|3796.69|3807.54|3799.54|3807.54|3799.54|3804.69|3796.69|34
1620567540000|2021-05-09 13:39:00|3807.63|3799.63|3808.59|3800.59|3808.59|3800.59|3807.63|3799.63|32
1620567550000|2021-05-09 13:39:10|3808.62|3800.62|3810.52|3802.52|3811.85|3803.85|3808.62|3800.62|37
1620567560000|2021-05-09 13:39:20|3810.61|3802.61|3811.41|3803.41|3811.69|3803.69|3810.6|3802.6|36
1620567570000|2021-05-09 13:39:30|3811.32|3803.32|3811.64|3803.64|3811.71|3803.71|3810.51|3802.51|37
1620567580000|2021-05-09 13:39:40|3811.59|3803.59|3811.46|3803.46|3811.59|3803.59|3810.4|3802.4|36
1620567590000|2021-05-09 13:39:50|3811.47|3803.47|3812.32|3804.32|3812.33|3804.33|3811.07|3803.07|30
1620567600000|2021-05-09 13:40:00|3812.21|3804.21|3812.61|3804.61|3812.61|3804.61|3811.89|3803.89|26
1620567610000|2021-05-09 13:40:10|3812.55|3804.55|3810.32|3802.32|3812.55|3804.55|3810.32|3802.32|24
1620567620000|2021-05-09 13:40:20|3809.76|3801.76|3808.55|3800.55|3810.05|3802.05|3808.55|3800.55|36
1620567630000|2021-05-09 13:40:30|3808.5|3800.5|3808.17|3800.17|3809.04|3801.04|3808.17|3800.17|24
1620567640000|2021-05-09 13:40:40|3808.15|3800.15|3807.27|3799.27|3808.15|3800.15|3807.27|3799.27|30
1620567650000|2021-05-09 13:40:50|3807.07|3799.07|3806.34|3798.34|3807.08|3799.08|3806.21|3798.21|34
1620567660000|2021-05-09 13:41:00|3806.36|3798.36|3807.43|3799.43|3807.43|3799.43|3805.82|3797.82|37
1620567670000|2021-05-09 13:41:10|3807.39|3799.39|3807.05|3799.05|3807.72|3799.72|3806.82|3798.82|35
1620567680000|2021-05-09 13:41:20|3807.01|3799.01|3809.52|3801.52|3809.52|3801.52|3807|3799|30
1620567690000|2021-05-09 13:41:30|3809.48|3801.48|3810.51|3802.51|3812.41|3804.41|3809.47|3801.47|36
1620567700000|2021-05-09 13:41:40|3810.56|3802.56|3812.25|3804.25|3812.25|3804.25|3810.52|3802.52|39
1620567710000|2021-05-09 13:41:50|3812.83|3804.83|3813.41|3805.41|3815.43|3807.43|3812.75|3804.75|36
1620567720000|2021-05-09 13:42:00|3813.49|3805.49|3816.28|3808.28|3816.39|3808.39|3813.49|3805.49|38
1620567730000|2021-05-09 13:42:10|3816.29|3808.29|3814.39|3806.39|3816.55|3808.55|3813.34|3805.34|37
1620567740000|2021-05-09 13:42:20|3814.56|3806.56|3815.58|3807.58|3816.39|3808.39|3814.56|3806.56|35
1620567750000|2021-05-09 13:42:30|3815.47|3807.47|3812.64|3804.64|3815.47|3807.47|3812.36|3804.36|34
1620567760000|2021-05-09 13:42:40|3812.32|3804.32|3811.86|3803.86|3812.32|3804.32|3811.06|3803.06|33
1620567770000|2021-05-09 13:42:50|3812.01|3804.01|3813.24|3805.24|3813.24|3805.24|3811.47|3803.47|34
1620567780000|2021-05-09 13:43:00|3813.78|3805.78|3812.8|3804.8|3813.78|3805.78|3812.68|3804.68|33
1620567790000|2021-05-09 13:43:10|3812.81|3804.81|3814.25|3806.25|3814.27|3806.27|3812.74|3804.74|36
1620567800000|2021-05-09 13:43:20|3814.26|3806.26|3813.29|3805.29|3814.26|3806.26|3813.14|3805.14|34
1620567810000|2021-05-09 13:43:30|3813.2|3805.2|3814.22|3806.22|3814.39|3806.39|3813.2|3805.2|31
1620567820000|2021-05-09 13:43:40|3814.27|3806.27|3813.78|3805.78|3814.29|3806.29|3813.59|3805.59|30
1620567830000|2021-05-09 13:43:50|3813.67|3805.67|3814.24|3806.24|3814.24|3806.24|3813.56|3805.56|21
1620567840000|2021-05-09 13:44:00|3814.23|3806.23|3817.11|3809.11|3817.11|3809.11|3814.23|3806.23|19
1620567850000|2021-05-09 13:44:10|3817.02|3809.02|3815.97|3807.97|3817.11|3809.11|3815.11|3807.11|32
1620567860000|2021-05-09 13:44:20|3816.06|3808.06|3815.66|3807.66|3816.8|3808.8|3815.22|3807.22|36
1620567870000|2021-05-09 13:44:30|3815.7|3807.7|3816.13|3808.13|3816.17|3808.17|3815.68|3807.68|30
1620567880000|2021-05-09 13:44:40|3816.18|3808.18|3816.09|3808.09|3816.18|3808.18|3815.74|3807.74|36
1620567890000|2021-05-09 13:44:50|3816.08|3808.08|3816.22|3808.22|3816.24|3808.24|3815.95|3807.95|25
1620567900000|2021-05-09 13:45:00|3816.21|3808.21|3819.29|3811.29|3819.29|3811.29|3816.21|3808.21|34
1620567910000|2021-05-09 13:45:10|3819.08|3811.08|3819.55|3811.55|3819.62|3811.62|3817.76|3809.76|38
1620567920000|2021-05-09 13:45:20|3819.59|3811.59|3821.64|3813.64|3821.64|3813.64|3819.59|3811.59|35
1620567930000|2021-05-09 13:45:30|3821.51|3813.51|3821.52|3813.52|3821.72|3813.72|3820.99|3812.99|38
1620567940000|2021-05-09 13:45:40|3821.53|3813.53|3823.02|3815.02|3823.05|3815.05|3821.53|3813.53|34
1620567950000|2021-05-09 13:45:50|3823.03|3815.03|3823.72|3815.72|3823.85|3815.85|3823.03|3815.03|34
1620567960000|2021-05-09 13:46:00|3823.71|3815.71|3825.36|3817.36|3825.36|3817.36|3823.67|3815.67|25
1620567970000|2021-05-09 13:46:10|3825.4|3817.4|3827.83|3819.83|3827.83|3819.83|3825.32|3817.32|30
1620567980000|2021-05-09 13:46:20|3827.85|3819.85|3827.61|3819.61|3829.23|3821.23|3827.61|3819.61|33
1620567990000|2021-05-09 13:46:30|3827.7|3819.7|3829.22|3821.22|3829.22|3821.22|3827.64|3819.64|33
1620568000000|2021-05-09 13:46:40|3829.21|3821.21|3831.15|3823.15|3831.15|3823.15|3828.42|3820.42|33
1620568010000|2021-05-09 13:46:50|3831.16|3823.16|3831.08|3823.08|3831.35|3823.35|3829.7|3821.7|37
1620568020000|2021-05-09 13:47:00|3831.1|3823.1|3832.74|3824.74|3832.74|3824.74|3830.54|3822.54|35
1620568030000|2021-05-09 13:47:10|3832.8|3824.8|3832.96|3824.96|3833.17|3825.17|3832.61|3824.61|33
1620568040000|2021-05-09 13:47:20|3833|3825|3833.18|3825.18|3833.3|3825.3|3832.81|3824.81|33
1620568050000|2021-05-09 13:47:30|3833.01|3825.01|3836.04|3828.04|3836.16|3828.16|3833.01|3825.01|31
1620568060000|2021-05-09 13:47:40|3836.03|3828.03|3836.82|3828.82|3836.83|3828.83|3836.03|3828.03|30
1620568070000|2021-05-09 13:47:50|3836.9|3828.9|3838.15|3830.15|3838.56|3830.56|3836.9|3828.9|26
1620568080000|2021-05-09 13:48:00|3838.13|3830.13|3837.36|3829.36|3838.31|3830.31|3837.29|3829.29|35
1620568090000|2021-05-09 13:48:10|3837.2|3829.2|3836.54|3828.54|3837.41|3829.41|3835.52|3827.52|37
1620568100000|2021-05-09 13:48:20|3836.44|3828.44|3834.77|3826.77|3836.56|3828.56|3834.77|3826.77|35
1620568110000|2021-05-09 13:48:30|3834.73|3826.73|3834.73|3826.73|3835.37|3827.37|3834.7|3826.7|33
1620568120000|2021-05-09 13:48:40|3834.61|3826.61|3834.42|3826.42|3834.63|3826.63|3834.07|3826.07|31
1620568130000|2021-05-09 13:48:50|3834.41|3826.41|3835.53|3827.53|3837.04|3829.04|3834.38|3826.38|38
1620568140000|2021-05-09 13:49:00|3835.73|3827.73|3836.67|3828.67|3836.78|3828.78|3835.62|3827.62|37
1620568150000|2021-05-09 13:49:10|3836.7|3828.7|3835.08|3827.08|3837.44|3829.44|3834.81|3826.81|37
1620568160000|2021-05-09 13:49:20|3834.94|3826.94|3836.75|3828.75|3836.81|3828.81|3834.47|3826.47|36
1620568170000|2021-05-09 13:49:30|3836.82|3828.82|3837.88|3829.88|3838.52|3830.52|3836.46|3828.46|32
1620568180000|2021-05-09 13:49:40|3837.85|3829.85|3837.5|3829.5|3838.1|3830.1|3837.18|3829.18|25
1620568190000|2021-05-09 13:49:50|3837.38|3829.38|3838.56|3830.56|3838.71|3830.71|3837.22|3829.22|32
1620568200000|2021-05-09 13:50:00|3838.53|3830.53|3838.01|3830.01|3838.53|3830.53|3837.41|3829.41|37
1620568210000|2021-05-09 13:50:10|3838.09|3830.09|3837.22|3829.22|3838.3|3830.3|3837.19|3829.19|32
1620568220000|2021-05-09 13:50:20|3837.26|3829.26|3836.48|3828.48|3837.27|3829.27|3836.48|3828.48|27
1620568230000|2021-05-09 13:50:30|3836.41|3828.41|3834.81|3826.81|3836.41|3828.41|3834.81|3826.81|32
1620568240000|2021-05-09 13:50:40|3834.82|3826.82|3833.23|3825.23|3835.02|3827.02|3832.84|3824.84|29
1620568250000|2021-05-09 13:50:50|3833.24|3825.24|3830.97|3822.97|3833.37|3825.37|3830.97|3822.97|27
1620568260000|2021-05-09 13:51:00|3830.92|3822.92|3835.5|3827.5|3835.5|3827.5|3830.92|3822.92|28
1620568270000|2021-05-09 13:51:10|3835.55|3827.55|3836.09|3828.09|3837.28|3829.28|3835.52|3827.52|38
1620568280000|2021-05-09 13:51:20|3836.04|3828.04|3834.57|3826.57|3836.05|3828.05|3834.57|3826.57|35
1620568290000|2021-05-09 13:51:30|3834.59|3826.59|3834.53|3826.53|3834.7|3826.7|3833.93|3825.93|28
1620568300000|2021-05-09 13:51:40|3834.57|3826.57|3834.51|3826.51|3834.57|3826.57|3834.28|3826.28|33
1620568310000|2021-05-09 13:51:50|3834.52|3826.52|3833.95|3825.95|3834.71|3826.71|3833.95|3825.95|32
1620568320000|2021-05-09 13:52:00|3833.75|3825.75|3831.39|3823.39|3833.75|3825.75|3831.39|3823.39|39
1620568330000|2021-05-09 13:52:10|3831.35|3823.35|3836.29|3828.29|3836.29|3828.29|3831.09|3823.09|38
1620568340000|2021-05-09 13:52:20|3836.3|3828.3|3833.6|3825.6|3836.38|3828.38|3833.6|3825.6|38
1620568350000|2021-05-09 13:52:30|3833.5|3825.5|3833.24|3825.24|3833.93|3825.93|3833.24|3825.24|33
1620568360000|2021-05-09 13:52:40|3833.23|3825.23|3830.26|3822.26|3833.23|3825.23|3829.43|3821.43|34
1620568370000|2021-05-09 13:52:50|3830.16|3822.16|3830.25|3822.25|3830.35|3822.35|3829.96|3821.96|29
1620568380000|2021-05-09 13:53:00|3830.35|3822.35|3830.08|3822.08|3831.35|3823.35|3830.08|3822.08|36
1620568390000|2021-05-09 13:53:10|3830.05|3822.05|3830.05|3822.05|3830.08|3822.08|3829.73|3821.73|32
1620568400000|2021-05-09 13:53:20|3830.04|3822.04|3829.97|3821.97|3830.24|3822.24|3829.97|3821.97|28
1620568410000|2021-05-09 13:53:30|3830|3822|3830.07|3822.07|3830.08|3822.08|3829.93|3821.93|21
1620568420000|2021-05-09 13:53:40|3830.06|3822.06|3832.06|3824.06|3832.25|3824.25|3829.94|3821.94|34
1620568430000|2021-05-09 13:53:50|3832.64|3824.64|3832.87|3824.87|3834.17|3826.17|3832.52|3824.52|34
1620568440000|2021-05-09 13:54:00|3833.11|3825.11|3833.04|3825.04|3833.36|3825.36|3832.92|3824.92|27
1620568450000|2021-05-09 13:54:10|3833.03|3825.03|3833.11|3825.11|3833.11|3825.11|3832.1|3824.1|33
1620568460000|2021-05-09 13:54:20|3833.28|3825.28|3833.05|3825.05|3833.56|3825.56|3833.01|3825.01|24
1620568470000|2021-05-09 13:54:30|3833.07|3825.07|3833.14|3825.14|3833.39|3825.39|3832.68|3824.68|29
1620568480000|2021-05-09 13:54:40|3833.07|3825.07|3833.69|3825.69|3833.86|3825.86|3832.9|3824.9|31
1620568490000|2021-05-09 13:54:50|3833.63|3825.63|3832.1|3824.1|3833.63|3825.63|3831.12|3823.12|34
1620568500000|2021-05-09 13:55:00|3832.09|3824.09|3829.81|3821.81|3832.12|3824.12|3829.65|3821.65|35
1620568510000|2021-05-09 13:55:10|3829.66|3821.66|3830.66|3822.66|3831.78|3823.78|3829.66|3821.66|37
1620568520000|2021-05-09 13:55:20|3830.79|3822.79|3831.53|3823.53|3832.62|3824.62|3830.79|3822.79|33
1620568530000|2021-05-09 13:55:30|3831.56|3823.56|3831.8|3823.8|3831.96|3823.96|3831.38|3823.38|30
1620568540000|2021-05-09 13:55:40|3831.83|3823.83|3833.81|3825.81|3833.83|3825.83|3831.55|3823.55|27
1620568550000|2021-05-09 13:55:50|3833.8|3825.8|3832.94|3824.94|3833.87|3825.87|3832.46|3824.46|33
1620568560000|2021-05-09 13:56:00|3832.86|3824.86|3836.54|3828.54|3836.67|3828.67|3832.86|3824.86|36
1620568570000|2021-05-09 13:56:10|3836.6|3828.6|3839.7|3831.7|3840.01|3832.01|3836.6|3828.6|37
1620568580000|2021-05-09 13:56:20|3839.73|3831.73|3840.28|3832.28|3841.89|3833.89|3839.73|3831.73|36
1620568590000|2021-05-09 13:56:30|3839.77|3831.77|3839.16|3831.16|3840.67|3832.67|3838.21|3830.21|38
1620568600000|2021-05-09 13:56:40|3839.11|3831.11|3838.73|3830.73|3839.71|3831.71|3838.06|3830.06|37
1620568610000|2021-05-09 13:56:50|3838.7|3830.7|3839.15|3831.15|3839.44|3831.44|3838.52|3830.52|33
1620568620000|2021-05-09 13:57:00|3839.16|3831.16|3840.92|3832.92|3842.46|3834.46|3839.13|3831.13|34
1620568630000|2021-05-09 13:57:10|3840.84|3832.84|3841.82|3833.82|3841.82|3833.82|3840.82|3832.82|34
1620568640000|2021-05-09 13:57:20|3841.87|3833.87|3842.14|3834.14|3842.94|3834.94|3841.87|3833.87|36
1620568650000|2021-05-09 13:57:30|3842.16|3834.16|3841.93|3833.93|3843.58|3835.58|3841.91|3833.91|38
1620568660000|2021-05-09 13:57:40|3842|3834|3842.13|3834.13|3842.57|3834.57|3841.33|3833.33|34
1620568670000|2021-05-09 13:57:50|3842.3|3834.3|3842.99|3834.99|3843.4|3835.4|3841.51|3833.51|36
1620568680000|2021-05-09 13:58:00|3843.06|3835.06|3842.88|3834.88|3843.34|3835.34|3842.73|3834.73|35
1620568690000|2021-05-09 13:58:10|3842.97|3834.97|3841.09|3833.09|3843.05|3835.05|3841.09|3833.09|33
1620568700000|2021-05-09 13:58:20|3841.06|3833.06|3840.73|3832.73|3841.1|3833.1|3840.73|3832.73|31
1620568710000|2021-05-09 13:58:30|3840.71|3832.71|3840.38|3832.38|3841.01|3833.01|3840.32|3832.32|28
1620568720000|2021-05-09 13:58:40|3840.45|3832.45|3840.59|3832.59|3840.98|3832.98|3840.07|3832.07|33
1620568730000|2021-05-09 13:58:50|3840.57|3832.57|3839.95|3831.95|3840.58|3832.58|3839.92|3831.92|31
1620568740000|2021-05-09 13:59:00|3839.48|3831.48|3837.8|3829.8|3839.48|3831.48|3837.65|3829.65|34
1620568750000|2021-05-09 13:59:10|3837.81|3829.81|3836.77|3828.77|3837.88|3829.88|3836|3828|37
1620568760000|2021-05-09 13:59:20|3836.86|3828.86|3839.48|3831.48|3839.48|3831.48|3836.86|3828.86|38
1620568770000|2021-05-09 13:59:30|3840.08|3832.08|3839.93|3831.93|3840.6|3832.6|3839.93|3831.93|33
1620568780000|2021-05-09 13:59:40|3839.97|3831.97|3840.75|3832.75|3840.76|3832.76|3839.86|3831.86|22
1620568790000|2021-05-09 13:59:50|3840.74|3832.74|3839.73|3831.73|3840.75|3832.75|3839.73|3831.73|30
1620568800000|2021-05-09 14:00:00|3839.78|3831.78|3839.31|3831.31|3839.94|3831.94|3839.16|3831.16|32
1620568810000|2021-05-09 14:00:10|3839.43|3831.43|3837.39|3829.39|3839.52|3831.52|3837.39|3829.39|35
1620568820000|2021-05-09 14:00:20|3837.44|3829.44|3837.03|3829.03|3837.95|3829.95|3836.84|3828.84|38
1620568830000|2021-05-09 14:00:30|3836.98|3828.98|3835.52|3827.52|3836.98|3828.98|3835.52|3827.52|32
1620568840000|2021-05-09 14:00:40|3835.53|3827.53|3834.79|3826.79|3835.56|3827.56|3833.7|3825.7|32
1620568850000|2021-05-09 14:00:50|3834.83|3826.83|3834.88|3826.88|3835.03|3827.03|3834.76|3826.76|18
1620568860000|2021-05-09 14:01:00|3834.87|3826.87|3834.92|3826.92|3835.04|3827.04|3834.78|3826.78|22
1620568870000|2021-05-09 14:01:10|3834.93|3826.93|3835.77|3827.77|3835.83|3827.83|3834.56|3826.56|30
1620568880000|2021-05-09 14:01:20|3835.84|3827.84|3834.84|3826.84|3835.87|3827.87|3834.71|3826.71|26
1620568890000|2021-05-09 14:01:30|3834.92|3826.92|3834.58|3826.58|3834.95|3826.95|3834.22|3826.22|31
1620568900000|2021-05-09 14:01:40|3834.62|3826.62|3837.02|3829.02|3837.34|3829.34|3834.4|3826.4|35
1620568910000|2021-05-09 14:01:50|3837.01|3829.01|3836.58|3828.58|3837.65|3829.65|3836.43|3828.43|33
1620568920000|2021-05-09 14:02:00|3836.53|3828.53|3836.19|3828.19|3837.29|3829.29|3836.06|3828.06|35
1620568930000|2021-05-09 14:02:10|3836.18|3828.18|3840.51|3832.51|3840.91|3832.91|3836.18|3828.18|33
1620568940000|2021-05-09 14:02:20|3840.21|3832.21|3843|3835|3843|3835|3839.76|3831.76|38
1620568950000|2021-05-09 14:02:30|3843.13|3835.13|3842.08|3834.08|3844.22|3836.22|3842.08|3834.08|34
1620568960000|2021-05-09 14:02:40|3842.17|3834.17|3843.6|3835.6|3843.88|3835.88|3842.17|3834.17|35
1620568970000|2021-05-09 14:02:50|3843.59|3835.59|3842.56|3834.56|3843.73|3835.73|3842.42|3834.42|33
1620568980000|2021-05-09 14:03:00|3842.61|3834.61|3842.69|3834.69|3844.14|3836.14|3842.43|3834.43|30
1620568990000|2021-05-09 14:03:10|3842.65|3834.65|3843.47|3835.47|3844|3836|3842.64|3834.64|31
1620569000000|2021-05-09 14:03:20|3843.46|3835.46|3842.44|3834.44|3843.46|3835.46|3842.19|3834.19|30
1620569010000|2021-05-09 14:03:30|3842.48|3834.48|3841.37|3833.37|3842.48|3834.48|3840.29|3832.29|37
1620569020000|2021-05-09 14:03:40|3841.4|3833.4|3840.03|3832.03|3841.4|3833.4|3840.03|3832.03|34
1620569030000|2021-05-09 14:03:50|3840.07|3832.07|3838.73|3830.73|3840.07|3832.07|3838.14|3830.14|39
1620569040000|2021-05-09 14:04:00|3838.8|3830.8|3840.33|3832.33|3840.58|3832.58|3838.8|3830.8|35
1620569050000|2021-05-09 14:04:10|3840.35|3832.35|3840.3|3832.3|3840.38|3832.38|3839.57|3831.57|33
1620569060000|2021-05-09 14:04:20|3840.18|3832.18|3837.4|3829.4|3840.27|3832.27|3837.4|3829.4|36
1620569070000|2021-05-09 14:04:30|3837.2|3829.2|3834.6|3826.6|3837.2|3829.2|3833.73|3825.73|36
1620569080000|2021-05-09 14:04:40|3834.29|3826.29|3822.48|3814.48|3834.29|3826.29|3821.3|3813.3|40
1620569090000|2021-05-09 14:04:50|3822.68|3814.68|3818.38|3810.38|3823.93|3815.93|3814.62|3806.62|39
1620569100000|2021-05-09 14:05:00|3817.49|3809.49|3818.23|3810.23|3820.36|3812.36|3815.65|3807.65|36
1620569110000|2021-05-09 14:05:10|3818|3810|3815.61|3807.61|3818.45|3810.45|3815.61|3807.61|39
1620569120000|2021-05-09 14:05:20|3815.81|3807.81|3807.16|3799.16|3815.81|3807.81|3807.11|3799.11|39
1620569130000|2021-05-09 14:05:30|3807.36|3799.36|3801.62|3793.62|3810.26|3802.26|3801.4|3793.4|39
1620569140000|2021-05-09 14:05:40|3801.85|3793.85|3797.69|3789.69|3801.85|3793.85|3796.75|3788.75|40
1620569150000|2021-05-09 14:05:50|3797.75|3789.75|3804.26|3796.26|3804.46|3796.46|3797.75|3789.75|39
1620569160000|2021-05-09 14:06:00|3804.35|3796.35|3806.72|3798.72|3807.28|3799.28|3803.95|3795.95|39
1620569170000|2021-05-09 14:06:10|3806.84|3798.84|3810.52|3802.52|3811.31|3803.31|3806.45|3798.45|40
1620569180000|2021-05-09 14:06:20|3810.75|3802.75|3809.4|3801.4|3810.75|3802.75|3806.43|3798.43|34
1620569190000|2021-05-09 14:06:30|3809.29|3801.29|3810.09|3802.09|3811.14|3803.14|3808.6|3800.6|39
1620569200000|2021-05-09 14:06:40|3810.68|3802.68|3811.1|3803.1|3812.73|3804.73|3810.57|3802.57|35
1620569210000|2021-05-09 14:06:50|3811.18|3803.18|3813.34|3805.34|3813.35|3805.35|3811.18|3803.18|33
1620569220000|2021-05-09 14:07:00|3813.5|3805.5|3814.14|3806.14|3814.9|3806.9|3813.48|3805.48|36
1620569230000|2021-05-09 14:07:10|3813.94|3805.94|3814.43|3806.43|3814.43|3806.43|3813.94|3805.94|28
1620569240000|2021-05-09 14:07:20|3814.62|3806.62|3815.83|3807.83|3816.25|3808.25|3814.53|3806.53|28
1620569250000|2021-05-09 14:07:30|3815.87|3807.87|3815.75|3807.75|3816.21|3808.21|3815.05|3807.05|32
1620569260000|2021-05-09 14:07:40|3815.88|3807.88|3815.45|3807.45|3818.43|3810.43|3815.45|3807.45|35
1620569270000|2021-05-09 14:07:50|3815.56|3807.56|3816.69|3808.69|3817.95|3809.95|3815.56|3807.56|36
1620569280000|2021-05-09 14:08:00|3816.81|3808.81|3818.79|3810.79|3819.26|3811.26|3816.11|3808.11|34
1620569290000|2021-05-09 14:08:10|3818.53|3810.53|3820.23|3812.23|3820.37|3812.37|3817.35|3809.35|34
1620569300000|2021-05-09 14:08:20|3820.3|3812.3|3817.93|3809.93|3820.37|3812.37|3817.7|3809.7|33
1620569310000|2021-05-09 14:08:30|3818.04|3810.04|3819.02|3811.02|3819.61|3811.61|3818.04|3810.04|31
1620569320000|2021-05-09 14:08:40|3819.06|3811.06|3821.12|3813.12|3821.12|3813.12|3819.03|3811.03|24
1620569330000|2021-05-09 14:08:50|3821.13|3813.13|3829.94|3821.94|3829.94|3821.94|3821.06|3813.06|26
1620569340000|2021-05-09 14:09:00|3830.59|3822.59|3829.88|3821.88|3834.36|3826.36|3829.84|3821.84|39
1620569350000|2021-05-09 14:09:10|3829.58|3821.58|3832.08|3824.08|3832.55|3824.55|3826.74|3818.74|38
1620569360000|2021-05-09 14:09:20|3832.26|3824.26|3831.9|3823.9|3833.44|3825.44|3831.29|3823.29|34
1620569370000|2021-05-09 14:09:30|3831.94|3823.94|3829.75|3821.75|3832.03|3824.03|3829.33|3821.33|40
1620569380000|2021-05-09 14:09:40|3829.68|3821.68|3828.16|3820.16|3829.68|3821.68|3825.43|3817.43|36
1620569390000|2021-05-09 14:09:50|3828.27|3820.27|3822.13|3814.13|3828.84|3820.84|3822.02|3814.02|38
1620569400000|2021-05-09 14:10:00|3822.16|3814.16|3826.95|3818.95|3827.89|3819.89|3821.93|3813.93|37
1620569410000|2021-05-09 14:10:10|3826.91|3818.91|3826.45|3818.45|3827.15|3819.15|3825.33|3817.33|39
1620569420000|2021-05-09 14:10:20|3826.25|3818.25|3825.89|3817.89|3826.33|3818.33|3825.39|3817.39|38
1620569430000|2021-05-09 14:10:30|3825.88|3817.88|3825.3|3817.3|3826.07|3818.07|3824.53|3816.53|36
1620569440000|2021-05-09 14:10:40|3825.31|3817.31|3824.43|3816.43|3825.31|3817.31|3824.18|3816.18|32
1620569450000|2021-05-09 14:10:50|3824.39|3816.39|3822.26|3814.26|3824.43|3816.43|3822.26|3814.26|34
1620569460000|2021-05-09 14:11:00|3822.11|3814.11|3821.52|3813.52|3822.88|3814.88|3821.09|3813.09|35
1620569470000|2021-05-09 14:11:10|3821.37|3813.37|3822.48|3814.48|3822.48|3814.48|3820.88|3812.88|37
1620569480000|2021-05-09 14:11:20|3822.41|3814.41|3823.59|3815.59|3823.59|3815.59|3822.17|3814.17|27
1620569490000|2021-05-09 14:11:30|3823.6|3815.6|3823.07|3815.07|3823.75|3815.75|3822.8|3814.8|26
1620569500000|2021-05-09 14:11:40|3823.11|3815.11|3823.12|3815.12|3823.29|3815.29|3822.85|3814.85|23
1620569510000|2021-05-09 14:11:50|3823.23|3815.23|3823.18|3815.18|3824.82|3816.82|3822.55|3814.55|38
1620569520000|2021-05-09 14:12:00|3823.15|3815.15|3822.9|3814.9|3824.17|3816.17|3822.62|3814.62|32
1620569530000|2021-05-09 14:12:10|3823.27|3815.27|3822.81|3814.81|3823.73|3815.73|3822.74|3814.74|31
1620569540000|2021-05-09 14:12:20|3822.82|3814.82|3821.79|3813.79|3823.86|3815.86|3821.79|3813.79|35
1620569550000|2021-05-09 14:12:30|3821.76|3813.76|3819.65|3811.65|3821.76|3813.76|3818.24|3810.24|40
1620569560000|2021-05-09 14:12:40|3819.6|3811.6|3819.47|3811.47|3820.63|3812.63|3819.19|3811.19|38
1620569570000|2021-05-09 14:12:50|3819.38|3811.38|3816.86|3808.86|3819.38|3811.38|3814.78|3806.78|37
1620569580000|2021-05-09 14:13:00|3816.71|3808.71|3815.58|3807.58|3816.81|3808.81|3815.22|3807.22|33
1620569590000|2021-05-09 14:13:10|3815.63|3807.63|3816.13|3808.13|3816.77|3808.77|3815.63|3807.63|36
1620569600000|2021-05-09 14:13:20|3816.15|3808.15|3818.88|3810.88|3819.01|3811.01|3816.15|3808.15|34
1620569610000|2021-05-09 14:13:30|3818.59|3810.59|3817.35|3809.35|3818.78|3810.78|3817.35|3809.35|29
1620569620000|2021-05-09 14:13:40|3817.28|3809.28|3816.66|3808.66|3817.3|3809.3|3816.58|3808.58|34
1620569630000|2021-05-09 14:13:50|3816.64|3808.64|3817.64|3809.64|3817.88|3809.88|3816.64|3808.64|25
1620569640000|2021-05-09 14:14:00|3817.65|3809.65|3817.68|3809.68|3817.73|3809.73|3817.33|3809.33|31
1620569650000|2021-05-09 14:14:10|3817.59|3809.59|3817.23|3809.23|3817.65|3809.65|3816.47|3808.47|23
1620569660000|2021-05-09 14:14:20|3817.19|3809.19|3817.12|3809.12|3817.22|3809.22|3816.22|3808.22|36
1620569670000|2021-05-09 14:14:30|3817.01|3809.01|3817.8|3809.8|3817.84|3809.84|3816.97|3808.97|26
1620569680000|2021-05-09 14:14:40|3817.81|3809.81|3818.06|3810.06|3818.09|3810.09|3816.23|3808.23|34
1620569690000|2021-05-09 14:14:50|3818.04|3810.04|3816.15|3808.15|3818.04|3810.04|3816.15|3808.15|30
1620569700000|2021-05-09 14:15:00|3815.93|3807.93|3817.59|3809.59|3817.59|3809.59|3815.52|3807.52|33
1620569710000|2021-05-09 14:15:10|3817.72|3809.72|3822.39|3814.39|3822.6|3814.6|3817.66|3809.66|32
1620569720000|2021-05-09 14:15:20|3822.3|3814.3|3821.29|3813.29|3822.31|3814.31|3821.15|3813.15|35
1620569730000|2021-05-09 14:15:30|3821.31|3813.31|3821.61|3813.61|3821.85|3813.85|3820.36|3812.36|36
1620569740000|2021-05-09 14:15:40|3821.88|3813.88|3822.83|3814.83|3822.89|3814.89|3821.62|3813.62|34
1620569750000|2021-05-09 14:15:50|3822.84|3814.84|3822.9|3814.9|3824.25|3816.25|3822.05|3814.05|37
1620569760000|2021-05-09 14:16:00|3822.87|3814.87|3823.51|3815.51|3823.51|3815.51|3821.01|3813.01|37
1620569770000|2021-05-09 14:16:10|3823.54|3815.54|3823.62|3815.62|3823.62|3815.62|3822.55|3814.55|34
1620569780000|2021-05-09 14:16:20|3823.69|3815.69|3824.74|3816.74|3826.36|3818.36|3823.69|3815.69|27
1620569790000|2021-05-09 14:16:30|3824.77|3816.77|3825.3|3817.3|3825.5|3817.5|3824.63|3816.63|31
1620569800000|2021-05-09 14:16:40|3825.34|3817.34|3823.98|3815.98|3825.87|3817.87|3823.75|3815.75|36
1620569810000|2021-05-09 14:16:50|3824|3816|3825.9|3817.9|3825.96|3817.96|3823.96|3815.96|31
1620569820000|2021-05-09 14:17:00|3825.81|3817.81|3826.96|3818.96|3826.96|3818.96|3824.68|3816.68|34
1620569830000|2021-05-09 14:17:10|3827.11|3819.11|3826.48|3818.48|3828.73|3820.73|3826.48|3818.48|33
1620569840000|2021-05-09 14:17:20|3826.62|3818.62|3827.27|3819.27|3827.49|3819.49|3826.52|3818.52|33
1620569850000|2021-05-09 14:17:30|3827.26|3819.26|3828.29|3820.29|3828.38|3820.38|3827.26|3819.26|23
1620569860000|2021-05-09 14:17:40|3828.33|3820.33|3833.03|3825.03|3835.57|3827.57|3827.83|3819.83|38
1620569870000|2021-05-09 14:17:50|3833.14|3825.14|3834.11|3826.11|3834.37|3826.37|3832.77|3824.77|40
1620569880000|2021-05-09 14:18:00|3833.88|3825.88|3835.21|3827.21|3835.22|3827.22|3832.98|3824.98|35
1620569890000|2021-05-09 14:18:10|3835.13|3827.13|3834.98|3826.98|3835.19|3827.19|3833.7|3825.7|33
1620569900000|2021-05-09 14:18:20|3834.95|3826.95|3830.61|3822.61|3834.98|3826.98|3830.15|3822.15|38
1620569910000|2021-05-09 14:18:30|3830.63|3822.63|3831.88|3823.88|3833.01|3825.01|3830.63|3822.63|40
1620569920000|2021-05-09 14:18:40|3831.86|3823.86|3829.3|3821.3|3831.91|3823.91|3829.3|3821.3|37
1620569930000|2021-05-09 14:18:50|3829.26|3821.26|3829.83|3821.83|3829.83|3821.83|3829.04|3821.04|31
1620569940000|2021-05-09 14:19:00|3829.82|3821.82|3827.75|3819.75|3829.82|3821.82|3827.75|3819.75|32
1620569950000|2021-05-09 14:19:10|3827.76|3819.76|3827.16|3819.16|3827.76|3819.76|3825.74|3817.74|33
1620569960000|2021-05-09 14:19:20|3827.2|3819.2|3826.78|3818.78|3827.45|3819.45|3826.42|3818.42|36
1620569970000|2021-05-09 14:19:30|3826.79|3818.79|3826.7|3818.7|3827.51|3819.51|3826.7|3818.7|31
1620569980000|2021-05-09 14:19:40|3826.47|3818.47|3826.85|3818.85|3827.66|3819.66|3825.95|3817.95|34
1620569990000|2021-05-09 14:19:50|3826.9|3818.9|3827.36|3819.36|3827.57|3819.57|3826.87|3818.87|28
1620570000000|2021-05-09 14:20:00|3827.42|3819.42|3830.6|3822.6|3831.14|3823.14|3827.33|3819.33|39
1620570010000|2021-05-09 14:20:10|3830.56|3822.56|3826.3|3818.3|3830.64|3822.64|3826.3|3818.3|35
1620570020000|2021-05-09 14:20:20|3826.13|3818.13|3826.08|3818.08|3826.23|3818.23|3825.75|3817.75|34
1620570030000|2021-05-09 14:20:30|3826.05|3818.05|3825.95|3817.95|3827.92|3819.92|3825.91|3817.91|33
1620570040000|2021-05-09 14:20:40|3825.63|3817.63|3824.26|3816.26|3825.63|3817.63|3824.02|3816.02|30
1620570050000|2021-05-09 14:20:50|3824.11|3816.11|3823.21|3815.21|3824.54|3816.54|3823.11|3815.11|30
1620570060000|2021-05-09 14:21:00|3823.19|3815.19|3821.98|3813.98|3823.19|3815.19|3821.98|3813.98|32
1620570070000|2021-05-09 14:21:10|3821.94|3813.94|3823.06|3815.06|3823.06|3815.06|3820.63|3812.63|33
1620570080000|2021-05-09 14:21:20|3822.9|3814.9|3818.78|3810.78|3822.9|3814.9|3818.78|3810.78|40
1620570090000|2021-05-09 14:21:30|3818.68|3810.68|3821.2|3813.2|3821.2|3813.2|3818.68|3810.68|39
1620570100000|2021-05-09 14:21:40|3821.09|3813.09|3820.79|3812.79|3822.4|3814.4|3820.79|3812.79|34
1620570110000|2021-05-09 14:21:50|3821.32|3813.32|3825.23|3817.23|3825.23|3817.23|3820.97|3812.97|37
1620570120000|2021-05-09 14:22:00|3825.15|3817.15|3824.82|3816.82|3825.19|3817.19|3824.07|3816.07|29
1620570130000|2021-05-09 14:22:10|3824.85|3816.85|3825.57|3817.57|3825.57|3817.57|3824.68|3816.68|23
1620570140000|2021-05-09 14:22:20|3825.56|3817.56|3827.46|3819.46|3828.92|3820.92|3825.56|3817.56|35
1620570150000|2021-05-09 14:22:30|3827.42|3819.42|3828.01|3820.01|3828.05|3820.05|3826.45|3818.45|27
1620570160000|2021-05-09 14:22:40|3827.91|3819.91|3828.16|3820.16|3828.68|3820.68|3827.91|3819.91|32
1620570170000|2021-05-09 14:22:50|3828.15|3820.15|3829.86|3821.86|3829.86|3821.86|3827.89|3819.89|27
1620570180000|2021-05-09 14:23:00|3829.85|3821.85|3829.64|3821.64|3829.85|3821.85|3829.23|3821.23|35
1620570190000|2021-05-09 14:23:10|3829.71|3821.71|3831.46|3823.46|3831.46|3823.46|3829.71|3821.71|28
1620570200000|2021-05-09 14:23:20|3831.47|3823.47|3832.15|3824.15|3832.25|3824.25|3831.46|3823.46|23
1620570210000|2021-05-09 14:23:30|3832.07|3824.07|3832.29|3824.29|3832.87|3824.87|3832|3824|32
1620570220000|2021-05-09 14:23:40|3832.3|3824.3|3830.03|3822.03|3832.3|3824.3|3829.92|3821.92|35
1620570230000|2021-05-09 14:23:50|3830.01|3822.01|3830.21|3822.21|3830.21|3822.21|3829.37|3821.37|30
1620570240000|2021-05-09 14:24:00|3830.06|3822.06|3830.5|3822.5|3830.73|3822.73|3830.06|3822.06|30
1620570250000|2021-05-09 14:24:10|3830.39|3822.39|3829.2|3821.2|3830.56|3822.56|3829.08|3821.08|25
1620570260000|2021-05-09 14:24:20|3829.27|3821.27|3829.22|3821.22|3829.33|3821.33|3829.06|3821.06|26
1620570270000|2021-05-09 14:24:30|3829.21|3821.21|3828.33|3820.33|3829.31|3821.31|3828.21|3820.21|28
1620570280000|2021-05-09 14:24:40|3828.3|3820.3|3826.07|3818.07|3828.43|3820.43|3825.79|3817.79|34
1620570290000|2021-05-09 14:24:50|3826.12|3818.12|3826.97|3818.97|3827.04|3819.04|3826.06|3818.06|26
1620570300000|2021-05-09 14:25:00|3826.91|3818.91|3825.5|3817.5|3827|3819|3825.27|3817.27|29
1620570310000|2021-05-09 14:25:10|3825.59|3817.59|3825.12|3817.12|3825.64|3817.64|3825.11|3817.11|23
1620570320000|2021-05-09 14:25:20|3825.16|3817.16|3823.79|3815.79|3825.52|3817.52|3823.79|3815.79|28
1620570330000|2021-05-09 14:25:30|3823.81|3815.81|3823.85|3815.85|3824.7|3816.7|3823.53|3815.53|32
1620570340000|2021-05-09 14:25:40|3823.77|3815.77|3823.6|3815.6|3824.38|3816.38|3822.95|3814.95|33
1620570350000|2021-05-09 14:25:50|3823.56|3815.56|3822.99|3814.99|3823.56|3815.56|3822.98|3814.98|24
1620570360000|2021-05-09 14:26:00|3822.9|3814.9|3822.01|3814.01|3822.9|3814.9|3822.01|3814.01|24
1620570370000|2021-05-09 14:26:10|3821.91|3813.91|3821.78|3813.78|3821.91|3813.91|3820.72|3812.72|34
1620570380000|2021-05-09 14:26:20|3821.71|3813.71|3821.65|3813.65|3821.95|3813.95|3821.61|3813.61|17
1620570390000|2021-05-09 14:26:30|3821.66|3813.66|3822.37|3814.37|3822.37|3814.37|3821.66|3813.66|32
1620570400000|2021-05-09 14:26:40|3822.35|3814.35|3822.41|3814.41|3822.48|3814.48|3821.84|3813.84|28
1620570410000|2021-05-09 14:26:50|3822.43|3814.43|3822.49|3814.49|3822.84|3814.84|3822.16|3814.16|29
1620570420000|2021-05-09 14:27:00|3822.42|3814.42|3822.34|3814.34|3822.42|3814.42|3822.27|3814.27|18
1620570430000|2021-05-09 14:27:10|3822.4|3814.4|3824.44|3816.44|3824.83|3816.83|3822.4|3814.4|29
1620570440000|2021-05-09 14:27:20|3824.43|3816.43|3824.51|3816.51|3824.68|3816.68|3823.25|3815.25|34
1620570450000|2021-05-09 14:27:30|3824.71|3816.71|3824.8|3816.8|3825.31|3817.31|3824.62|3816.62|31
1620570460000|2021-05-09 14:27:40|3824.79|3816.79|3827.18|3819.18|3827.42|3819.42|3824.79|3816.79|30
1620570470000|2021-05-09 14:27:50|3827.21|3819.21|3827.74|3819.74|3828.03|3820.03|3827.03|3819.03|34
1620570480000|2021-05-09 14:28:00|3827.76|3819.76|3829.7|3821.7|3830.02|3822.02|3827.76|3819.76|32
1620570490000|2021-05-09 14:28:10|3829.72|3821.72|3829.8|3821.8|3829.8|3821.8|3828.61|3820.61|34
1620570500000|2021-05-09 14:28:20|3829.98|3821.98|3830.12|3822.12|3830.8|3822.8|3829.5|3821.5|32
1620570510000|2021-05-09 14:28:30|3830.19|3822.19|3830.37|3822.37|3830.37|3822.37|3829.09|3821.09|32
1620570520000|2021-05-09 14:28:40|3830.35|3822.35|3830.93|3822.93|3831.19|3823.19|3830.35|3822.35|27
1620570530000|2021-05-09 14:28:50|3830.99|3822.99|3831.52|3823.52|3831.71|3823.71|3830.99|3822.99|27
1620570540000|2021-05-09 14:29:00|3831.51|3823.51|3828.6|3820.6|3831.52|3823.52|3828.25|3820.25|33
1620570550000|2021-05-09 14:29:10|3828.61|3820.61|3829.35|3821.35|3830.13|3822.13|3828.6|3820.6|30
1620570560000|2021-05-09 14:29:20|3829.39|3821.39|3829.79|3821.79|3830.13|3822.13|3829.34|3821.34|32
1620570570000|2021-05-09 14:29:30|3829.87|3821.87|3829|3821|3829.87|3821.87|3828.93|3820.93|28
1620570580000|2021-05-09 14:29:40|3828.98|3820.98|3829.31|3821.31|3829.34|3821.34|3828.84|3820.84|27
1620570590000|2021-05-09 14:29:50|3829.3|3821.3|3828.89|3820.89|3829.57|3821.57|3828.89|3820.89|20
1620570600000|2021-05-09 14:30:00|3828.9|3820.9|3827.87|3819.87|3829.28|3821.28|3827.77|3819.77|29
1620570610000|2021-05-09 14:30:10|3827.74|3819.74|3826.06|3818.06|3827.74|3819.74|3825.64|3817.64|27
1620570620000|2021-05-09 14:30:20|3826.13|3818.13|3826.02|3818.02|3826.2|3818.2|3825.44|3817.44|34
1620570630000|2021-05-09 14:30:30|3826.06|3818.06|3827.28|3819.28|3827.28|3819.28|3825.96|3817.96|28
1620570640000|2021-05-09 14:30:40|3827.27|3819.27|3828.51|3820.51|3828.54|3820.54|3827.26|3819.26|24
1620570650000|2021-05-09 14:30:50|3828.38|3820.38|3826.73|3818.73|3828.76|3820.76|3826.72|3818.72|31
1620570660000|2021-05-09 14:31:00|3826.67|3818.67|3826.11|3818.11|3826.67|3818.67|3825.78|3817.78|27
1620570670000|2021-05-09 14:31:10|3826.08|3818.08|3825.65|3817.65|3826.08|3818.08|3825.65|3817.65|27
1620570680000|2021-05-09 14:31:20|3825.44|3817.44|3825.6|3817.6|3825.62|3817.62|3825.37|3817.37|27
1620570690000|2021-05-09 14:31:30|3825.65|3817.65|3825.6|3817.6|3825.65|3817.65|3825.55|3817.55|5
1620570700000|2021-05-09 14:31:40|3825.65|3817.65|3825.4|3817.4|3825.65|3817.65|3825.35|3817.35|19
1620570710000|2021-05-09 14:31:50|3825.45|3817.45|3825.41|3817.41|3825.52|3817.52|3825.4|3817.4|17
1620570720000|2021-05-09 14:32:00|3825.42|3817.42|3825.13|3817.13|3825.42|3817.42|3825.04|3817.04|7
1620570730000|2021-05-09 14:32:10|3825.21|3817.21|3825.18|3817.18|3825.21|3817.21|3825.14|3817.14|8
1620570740000|2021-05-09 14:32:20|3825.19|3817.19|3825.05|3817.05|3825.31|3817.31|3825.04|3817.04|20
1620570750000|2021-05-09 14:32:30|3824.94|3816.94|3824.94|3816.94|3824.99|3816.99|3824.9|3816.9|12
1620570760000|2021-05-09 14:32:40|3824.92|3816.92|3825.4|3817.4|3825.49|3817.49|3824.79|3816.79|22
1620570770000|2021-05-09 14:32:50|3825.41|3817.41|3826.15|3818.15|3826.15|3818.15|3825.31|3817.31|31
1620570780000|2021-05-09 14:33:00|3826.12|3818.12|3826.29|3818.29|3826.29|3818.29|3826.01|3818.01|12
1620570790000|2021-05-09 14:33:10|3826.44|3818.44|3828.35|3820.35|3828.49|3820.49|3826.44|3818.44|31
1620570800000|2021-05-09 14:33:20|3828.37|3820.37|3828.16|3820.16|3828.37|3820.37|3827.78|3819.78|29
1620570810000|2021-05-09 14:33:30|3828.83|3820.83|3830.61|3822.61|3830.61|3822.61|3828.79|3820.79|25
1620570820000|2021-05-09 14:33:40|3830.71|3822.71|3831.38|3823.38|3831.38|3823.38|3830.67|3822.67|20
1620570830000|2021-05-09 14:33:50|3831.39|3823.39|3831.67|3823.67|3831.8|3823.8|3831.07|3823.07|31
1620570840000|2021-05-09 14:34:00|3831.83|3823.83|3831.55|3823.55|3831.9|3823.9|3831.27|3823.27|22
1620570850000|2021-05-09 14:34:10|3831.53|3823.53|3831.8|3823.8|3831.87|3823.87|3831.5|3823.5|25
1620570860000|2021-05-09 14:34:20|3831.79|3823.79|3832.02|3824.02|3832.04|3824.04|3831.77|3823.77|24
1620570870000|2021-05-09 14:34:30|3832.04|3824.04|3831.93|3823.93|3832.08|3824.08|3831.93|3823.93|23
1620570880000|2021-05-09 14:34:40|3831.92|3823.92|3831.93|3823.93|3832.17|3824.17|3831.92|3823.92|18
1620570890000|2021-05-09 14:34:50|3831.91|3823.91|3832.5|3824.5|3832.6|3824.6|3831.9|3823.9|28
1620570900000|2021-05-09 14:35:00|3832.51|3824.51|3832.76|3824.76|3832.82|3824.82|3832.5|3824.5|19
1620570910000|2021-05-09 14:35:10|3832.72|3824.72|3833.03|3825.03|3833.03|3825.03|3832.71|3824.71|27
1620570920000|2021-05-09 14:35:20|3833.06|3825.06|3835.69|3827.69|3835.69|3827.69|3833.06|3825.06|31
1620570930000|2021-05-09 14:35:30|3835.79|3827.79|3838.2|3830.2|3838.2|3830.2|3835.79|3827.79|30
1620570940000|2021-05-09 14:35:40|3838.18|3830.18|3839.13|3831.13|3839.13|3831.13|3838.09|3830.09|29
1620570950000|2021-05-09 14:35:50|3839.14|3831.14|3837.03|3829.03|3839.87|3831.87|3837.03|3829.03|34
1620570960000|2021-05-09 14:36:00|3837.01|3829.01|3837.4|3829.4|3837.4|3829.4|3836.96|3828.96|33
1620570970000|2021-05-09 14:36:10|3837.44|3829.44|3839.71|3831.71|3839.71|3831.71|3837.44|3829.44|31
1620570980000|2021-05-09 14:36:20|3839.66|3831.66|3840.82|3832.82|3840.85|3832.85|3839.63|3831.63|33
1620570990000|2021-05-09 14:36:30|3841|3833|3842.15|3834.15|3842.35|3834.35|3840.88|3832.88|35
1620571000000|2021-05-09 14:36:40|3842.05|3834.05|3842.02|3834.02|3842.07|3834.07|3841.57|3833.57|31
1620571010000|2021-05-09 14:36:50|3842.06|3834.06|3843.42|3835.42|3843.42|3835.42|3842.06|3834.06|36
1620571020000|2021-05-09 14:37:00|3843.12|3835.12|3842.11|3834.11|3843.26|3835.26|3841.68|3833.68|26
1620571030000|2021-05-09 14:37:10|3842.16|3834.16|3840.56|3832.56|3842.24|3834.24|3840.56|3832.56|22
1620571040000|2021-05-09 14:37:20|3840.66|3832.66|3837.36|3829.36|3841.03|3833.03|3837.36|3829.36|33
1620571050000|2021-05-09 14:37:30|3837.41|3829.41|3839.38|3831.38|3839.39|3831.39|3837.34|3829.34|29
1620571060000|2021-05-09 14:37:40|3838.67|3830.67|3837.63|3829.63|3838.83|3830.83|3837.6|3829.6|34
1620571070000|2021-05-09 14:37:50|3837.62|3829.62|3837.39|3829.39|3837.73|3829.73|3836.36|3828.36|27
1620571080000|2021-05-09 14:38:00|3837.44|3829.44|3837.71|3829.71|3838.19|3830.19|3837.42|3829.42|30
1620571090000|2021-05-09 14:38:10|3837.68|3829.68|3838|3830|3839.12|3831.12|3837.68|3829.68|30
1620571100000|2021-05-09 14:38:20|3837.87|3829.87|3836.89|3828.89|3837.91|3829.91|3836.34|3828.34|27
1620571110000|2021-05-09 14:38:30|3836.9|3828.9|3837.42|3829.42|3837.6|3829.6|3836.9|3828.9|20
1620571120000|2021-05-09 14:38:40|3837.45|3829.45|3837.23|3829.23|3837.45|3829.45|3837.16|3829.16|17
1620571130000|2021-05-09 14:38:50|3837.19|3829.19|3837.04|3829.04|3837.19|3829.19|3836.86|3828.86|24
1620571140000|2021-05-09 14:39:00|3837.06|3829.06|3836.59|3828.59|3837.06|3829.06|3836.55|3828.55|27
1620571150000|2021-05-09 14:39:10|3836.52|3828.52|3833.21|3825.21|3836.54|3828.54|3832.51|3824.51|36
1620571160000|2021-05-09 14:39:20|3833.26|3825.26|3834.71|3826.71|3834.75|3826.75|3832.72|3824.72|36
1620571170000|2021-05-09 14:39:30|3834.61|3826.61|3834.52|3826.52|3834.68|3826.68|3834.04|3826.04|34
1620571180000|2021-05-09 14:39:40|3834.54|3826.54|3836.9|3828.9|3837.34|3829.34|3834.45|3826.45|35
1620571190000|2021-05-09 14:39:50|3836.96|3828.96|3836.52|3828.52|3837.98|3829.98|3836.52|3828.52|34
1620571200000|2021-05-09 14:40:00|3836.65|3828.65|3837.23|3829.23|3837.44|3829.44|3836.47|3828.47|35
1620571210000|2021-05-09 14:40:10|3837.29|3829.29|3838.24|3830.24|3838.24|3830.24|3836.24|3828.24|30
1620571220000|2021-05-09 14:40:20|3838.2|3830.2|3838.8|3830.8|3839.18|3831.18|3838.19|3830.19|33
1620571230000|2021-05-09 14:40:30|3838.81|3830.81|3837.63|3829.63|3838.81|3830.81|3837.05|3829.05|37
1620571240000|2021-05-09 14:40:40|3837.72|3829.72|3838.08|3830.08|3838.38|3830.38|3837.72|3829.72|33
1620571250000|2021-05-09 14:40:50|3838.22|3830.22|3835.98|3827.98|3838.36|3830.36|3835.96|3827.96|37
1620571260000|2021-05-09 14:41:00|3835.82|3827.82|3832.96|3824.96|3835.84|3827.84|3832.96|3824.96|28
1620571270000|2021-05-09 14:41:10|3832.98|3824.98|3834.3|3826.3|3834.37|3826.37|3832.24|3824.24|35
1620571280000|2021-05-09 14:41:20|3834.29|3826.29|3834.41|3826.41|3834.45|3826.45|3833.51|3825.51|34
1620571290000|2021-05-09 14:41:30|3834.4|3826.4|3832.45|3824.45|3834.46|3826.46|3832.45|3824.45|28
1620571300000|2021-05-09 14:41:40|3832.47|3824.47|3831.85|3823.85|3832.47|3824.47|3829.98|3821.98|30
1620571310000|2021-05-09 14:41:50|3831.87|3823.87|3833.6|3825.6|3833.6|3825.6|3830.98|3822.98|31
1620571320000|2021-05-09 14:42:00|3833.7|3825.7|3834.81|3826.81|3834.93|3826.93|3833.7|3825.7|34
1620571330000|2021-05-09 14:42:10|3834.86|3826.86|3837.57|3829.57|3837.82|3829.82|3834.86|3826.86|33
1620571340000|2021-05-09 14:42:20|3837.58|3829.58|3837.36|3829.36|3838.1|3830.1|3837.1|3829.1|31
1620571350000|2021-05-09 14:42:30|3837.25|3829.25|3838.06|3830.06|3838.48|3830.48|3837.25|3829.25|20
1620571360000|2021-05-09 14:42:40|3837.98|3829.98|3837.23|3829.23|3838.11|3830.11|3836.12|3828.12|29
1620571370000|2021-05-09 14:42:50|3837.19|3829.19|3835.55|3827.55|3838.2|3830.2|3835.55|3827.55|36
1620571380000|2021-05-09 14:43:00|3835.62|3827.62|3837.23|3829.23|3837.28|3829.28|3835.51|3827.51|31
1620571390000|2021-05-09 14:43:10|3837.19|3829.19|3839.82|3831.82|3839.82|3831.82|3837.17|3829.17|34
1620571400000|2021-05-09 14:43:20|3839.83|3831.83|3839.55|3831.55|3840.21|3832.21|3839.4|3831.4|25
1620571410000|2021-05-09 14:43:30|3839.56|3831.56|3838.52|3830.52|3839.64|3831.64|3838.48|3830.48|31
1620571420000|2021-05-09 14:43:40|3838.02|3830.02|3837.14|3829.14|3838.02|3830.02|3837.14|3829.14|26
1620571430000|2021-05-09 14:43:50|3837.25|3829.25|3835.62|3827.62|3837.25|3829.25|3835.18|3827.18|31
1620571440000|2021-05-09 14:44:00|3835.68|3827.68|3837.89|3829.89|3838.49|3830.49|3835.68|3827.68|33
1620571450000|2021-05-09 14:44:10|3837.85|3829.85|3837.53|3829.53|3837.88|3829.88|3836.43|3828.43|35
1620571460000|2021-05-09 14:44:20|3837.55|3829.55|3838.71|3830.71|3838.71|3830.71|3837.5|3829.5|30
1620571470000|2021-05-09 14:44:30|3838.75|3830.75|3839.74|3831.74|3839.9|3831.9|3838.75|3830.75|25
1620571480000|2021-05-09 14:44:40|3839.36|3831.36|3839.31|3831.31|3839.48|3831.48|3839.2|3831.2|20
1620571490000|2021-05-09 14:44:50|3839.32|3831.32|3839.62|3831.62|3839.67|3831.67|3839.32|3831.32|26
1620571500000|2021-05-09 14:45:00|3839.61|3831.61|3838.5|3830.5|3839.63|3831.63|3838.18|3830.18|35
1620571510000|2021-05-09 14:45:10|3838.71|3830.71|3841.66|3833.66|3841.66|3833.66|3838.71|3830.71|33
1620571520000|2021-05-09 14:45:20|3841.65|3833.65|3842.06|3834.06|3842.82|3834.82|3841.65|3833.65|31
1620571530000|2021-05-09 14:45:30|3842.05|3834.05|3842.63|3834.63|3842.79|3834.79|3841.95|3833.95|37
1620571540000|2021-05-09 14:45:40|3842.62|3834.62|3843.14|3835.14|3843.17|3835.17|3842.55|3834.55|34
1620571550000|2021-05-09 14:45:50|3843.15|3835.15|3843.53|3835.53|3843.63|3835.63|3843.04|3835.04|26
1620571560000|2021-05-09 14:46:00|3843.51|3835.51|3844.53|3836.53|3844.61|3836.61|3843.51|3835.51|25
1620571570000|2021-05-09 14:46:10|3844.58|3836.58|3844.72|3836.72|3844.72|3836.72|3844.54|3836.54|23
1620571580000|2021-05-09 14:46:20|3844.83|3836.83|3846.85|3838.85|3847.26|3839.26|3844.83|3836.83|36
1620571590000|2021-05-09 14:46:30|3846.9|3838.9|3847.46|3839.46|3847.69|3839.69|3846.87|3838.87|36
1620571600000|2021-05-09 14:46:40|3847.47|3839.47|3848.68|3840.68|3848.94|3840.94|3847.47|3839.47|33
1620571610000|2021-05-09 14:46:50|3848.67|3840.67|3849.2|3841.2|3849.2|3841.2|3848.54|3840.54|32
1620571620000|2021-05-09 14:47:00|3849.19|3841.19|3850.03|3842.03|3850.16|3842.16|3848.5|3840.5|35
1620571630000|2021-05-09 14:47:10|3850.5|3842.5|3850.33|3842.33|3850.96|3842.96|3850.15|3842.15|30
1620571640000|2021-05-09 14:47:20|3850.32|3842.32|3849.9|3841.9|3850.74|3842.74|3848.72|3840.72|30
1620571650000|2021-05-09 14:47:30|3849.87|3841.87|3851|3843|3851.07|3843.07|3849.87|3841.87|30
1620571660000|2021-05-09 14:47:40|3851.02|3843.02|3851.36|3843.36|3851.36|3843.36|3851.01|3843.01|25
1620571670000|2021-05-09 14:47:50|3851.35|3843.35|3852.68|3844.68|3852.68|3844.68|3851.25|3843.25|21
1620571680000|2021-05-09 14:48:00|3852.7|3844.7|3852.3|3844.3|3852.71|3844.71|3852.08|3844.08|33
1620571690000|2021-05-09 14:48:10|3853.69|3845.69|3853.68|3845.68|3853.69|3845.69|3852.52|3844.52|29
1620571700000|2021-05-09 14:48:20|3853.7|3845.7|3854.31|3846.31|3854.42|3846.42|3853.69|3845.69|30
1620571710000|2021-05-09 14:48:30|3854.3|3846.3|3854.29|3846.29|3854.32|3846.32|3854.17|3846.17|27
1620571720000|2021-05-09 14:48:40|3854.32|3846.32|3854.35|3846.35|3854.44|3846.44|3854.3|3846.3|20
1620571730000|2021-05-09 14:48:50|3854.37|3846.37|3852.89|3844.89|3854.37|3846.37|3852.13|3844.13|24
1620571740000|2021-05-09 14:49:00|3852.98|3844.98|3853|3845|3853.49|3845.49|3852.72|3844.72|33
1620571750000|2021-05-09 14:49:10|3853.04|3845.04|3854.2|3846.2|3854.23|3846.23|3853.01|3845.01|27
1620571760000|2021-05-09 14:49:20|3854.18|3846.18|3854.36|3846.36|3854.37|3846.37|3854.08|3846.08|28
1620571770000|2021-05-09 14:49:30|3854.44|3846.44|3854.53|3846.53|3854.54|3846.54|3854.43|3846.43|16
1620571780000|2021-05-09 14:49:40|3854.54|3846.54|3854.34|3846.34|3854.54|3846.54|3854.29|3846.29|15
1620571790000|2021-05-09 14:49:50|3854.32|3846.32|3854.39|3846.39|3854.39|3846.39|3854.31|3846.31|10
1620571800000|2021-05-09 14:50:00|3854.38|3846.38|3856.01|3848.01|3856.01|3848.01|3854.38|3846.38|26
1620571810000|2021-05-09 14:50:10|3856.02|3848.02|3856.29|3848.29|3856.62|3848.62|3855.74|3847.74|34
1620571820000|2021-05-09 14:50:20|3856.2|3848.2|3855.76|3847.76|3856.28|3848.28|3855.37|3847.37|34
1620571830000|2021-05-09 14:50:30|3855.79|3847.79|3856.01|3848.01|3856.07|3848.07|3855.76|3847.76|16
1620571840000|2021-05-09 14:50:40|3856.05|3848.05|3855.92|3847.92|3856.05|3848.05|3855.78|3847.78|25
1620571850000|2021-05-09 14:50:50|3855.91|3847.91|3856.41|3848.41|3857.52|3849.52|3855.91|3847.91|25
1620571860000|2021-05-09 14:51:00|3856.39|3848.39|3857.52|3849.52|3857.65|3849.65|3856.39|3848.39|31
1620571870000|2021-05-09 14:51:10|3857.53|3849.53|3857.95|3849.95|3858|3850|3857.5|3849.5|27
1620571880000|2021-05-09 14:51:20|3857.93|3849.93|3858.14|3850.14|3858.67|3850.67|3857.84|3849.84|32
1620571890000|2021-05-09 14:51:30|3858.15|3850.15|3858.79|3850.79|3858.79|3850.79|3858.15|3850.15|27
1620571900000|2021-05-09 14:51:40|3858.81|3850.81|3859.53|3851.53|3859.53|3851.53|3858.76|3850.76|23
1620571910000|2021-05-09 14:51:50|3859.54|3851.54|3860.28|3852.28|3860.28|3852.28|3859.54|3851.54|28
1620571920000|2021-05-09 14:52:00|3860.38|3852.38|3858.96|3850.96|3860.42|3852.42|3858.47|3850.47|32
1620571930000|2021-05-09 14:52:10|3858.97|3850.97|3858.75|3850.75|3859.02|3851.02|3858.73|3850.73|24
1620571940000|2021-05-09 14:52:20|3858.69|3850.69|3856.88|3848.88|3858.69|3850.69|3856.61|3848.61|21
1620571950000|2021-05-09 14:52:30|3856.89|3848.89|3856.76|3848.76|3857.05|3849.05|3856.69|3848.69|23
1620571960000|2021-05-09 14:52:40|3856.77|3848.77|3856.84|3848.84|3857.06|3849.06|3856.6|3848.6|29
1620571970000|2021-05-09 14:52:50|3856.65|3848.65|3853.26|3845.26|3856.65|3848.65|3853.26|3845.26|34
1620571980000|2021-05-09 14:53:00|3853.23|3845.23|3853.69|3845.69|3853.88|3845.88|3853.03|3845.03|33
1620571990000|2021-05-09 14:53:10|3853.64|3845.64|3853.08|3845.08|3854.47|3846.47|3853.08|3845.08|26
1620572000000|2021-05-09 14:53:20|3853.07|3845.07|3850.07|3842.07|3853.11|3845.11|3850.07|3842.07|31
1620572010000|2021-05-09 14:53:30|3849.91|3841.91|3850.18|3842.18|3850.3|3842.3|3849.47|3841.47|34
1620572020000|2021-05-09 14:53:40|3850.16|3842.16|3851.6|3843.6|3851.6|3843.6|3850.16|3842.16|32
1620572030000|2021-05-09 14:53:50|3851.58|3843.58|3849.22|3841.22|3851.58|3843.58|3849.22|3841.22|26
1620572040000|2021-05-09 14:54:00|3848.9|3840.9|3847.4|3839.4|3848.9|3840.9|3847.2|3839.2|27
1620572050000|2021-05-09 14:54:10|3847.42|3839.42|3849.2|3841.2|3849.2|3841.2|3847.28|3839.28|33
1620572060000|2021-05-09 14:54:20|3849.37|3841.37|3846.6|3838.6|3849.61|3841.61|3846.6|3838.6|35
1620572070000|2021-05-09 14:54:30|3846.59|3838.59|3846.13|3838.13|3847.14|3839.14|3846.04|3838.04|33
1620572080000|2021-05-09 14:54:40|3846.1|3838.1|3846.83|3838.83|3847.78|3839.78|3846.1|3838.1|29
1620572090000|2021-05-09 14:54:50|3846.82|3838.82|3846.92|3838.92|3847.07|3839.07|3846.82|3838.82|31
1620572100000|2021-05-09 14:55:00|3846.91|3838.91|3846.91|3838.91|3847.7|3839.7|3846.9|3838.9|27
1620572110000|2021-05-09 14:55:10|3846.94|3838.94|3847.02|3839.02|3847.32|3839.32|3846.94|3838.94|31
1620572120000|2021-05-09 14:55:20|3847.04|3839.04|3847.11|3839.11|3847.22|3839.22|3847.03|3839.03|31
1620572130000|2021-05-09 14:55:30|3847.13|3839.13|3847.69|3839.69|3847.71|3839.71|3847.1|3839.1|29
1620572140000|2021-05-09 14:55:40|3847.71|3839.71|3847.85|3839.85|3849.77|3841.77|3847.7|3839.7|32
1620572150000|2021-05-09 14:55:50|3847.84|3839.84|3846.25|3838.25|3847.84|3839.84|3846.23|3838.23|31
1620572160000|2021-05-09 14:56:00|3846.24|3838.24|3843.91|3835.91|3846.24|3838.24|3843.38|3835.38|31
1620572170000|2021-05-09 14:56:10|3844.4|3836.4|3844.9|3836.9|3845.4|3837.4|3844.14|3836.14|31
1620572180000|2021-05-09 14:56:20|3844.93|3836.93|3845.11|3837.11|3845.54|3837.54|3843.91|3835.91|37
1620572190000|2021-05-09 14:56:30|3845.07|3837.07|3843.5|3835.5|3845.07|3837.07|3843.24|3835.24|33
1620572200000|2021-05-09 14:56:40|3843.51|3835.51|3839.98|3831.98|3843.51|3835.51|3839.87|3831.87|34
1620572210000|2021-05-09 14:56:50|3839.95|3831.95|3836.67|3828.67|3839.95|3831.95|3836.51|3828.51|39
1620572220000|2021-05-09 14:57:00|3836.68|3828.68|3837.19|3829.19|3838.38|3830.38|3836.32|3828.32|34
1620572230000|2021-05-09 14:57:10|3837.13|3829.13|3837.69|3829.69|3837.77|3829.77|3837.13|3829.13|22
1620572240000|2021-05-09 14:57:20|3837.66|3829.66|3839.66|3831.66|3839.91|3831.91|3837.66|3829.66|32
1620572250000|2021-05-09 14:57:30|3839.67|3831.67|3839.73|3831.73|3839.73|3831.73|3838.6|3830.6|35
1620572260000|2021-05-09 14:57:40|3839.71|3831.71|3839.65|3831.65|3839.95|3831.95|3839.42|3831.42|16
1620572270000|2021-05-09 14:57:50|3839.69|3831.69|3839.52|3831.52|3839.95|3831.95|3839.52|3831.52|24
1620572280000|2021-05-09 14:58:00|3839.53|3831.53|3838.83|3830.83|3839.74|3831.74|3838.57|3830.57|26
1620572290000|2021-05-09 14:58:10|3838.87|3830.87|3840.88|3832.88|3840.88|3832.88|3838.84|3830.84|29
1620572300000|2021-05-09 14:58:20|3840.95|3832.95|3843.75|3835.75|3844.47|3836.47|3840.95|3832.95|34
1620572310000|2021-05-09 14:58:30|3843.9|3835.9|3843.05|3835.05|3844.31|3836.31|3843.03|3835.03|24
1620572320000|2021-05-09 14:58:40|3843.04|3835.04|3843.2|3835.2|3844.44|3836.44|3842.98|3834.98|29
1620572330000|2021-05-09 14:58:50|3843.22|3835.22|3841.35|3833.35|3843.22|3835.22|3840.82|3832.82|37
1620572340000|2021-05-09 14:59:00|3841.3|3833.3|3840.53|3832.53|3841.33|3833.33|3840.53|3832.53|32
1620572350000|2021-05-09 14:59:10|3840.54|3832.54|3841.24|3833.24|3842.15|3834.15|3840.54|3832.54|38
1620572360000|2021-05-09 14:59:20|3841.12|3833.12|3840.69|3832.69|3841.58|3833.58|3840.64|3832.64|29
1620572370000|2021-05-09 14:59:30|3840.63|3832.63|3840.66|3832.66|3840.72|3832.72|3840.6|3832.6|20
1620572380000|2021-05-09 14:59:40|3840.65|3832.65|3840.24|3832.24|3840.65|3832.65|3840.03|3832.03|27
1620572390000|2021-05-09 14:59:50|3840.11|3832.11|3842.28|3834.28|3842.28|3834.28|3840.11|3832.11|33
1620572400000|2021-05-09 15:00:00|3842.52|3834.52|3838.97|3830.97|3842.81|3834.81|3838.93|3830.93|36
1620572410000|2021-05-09 15:00:10|3839|3831|3837.49|3829.49|3839|3831|3837.49|3829.49|36
1620572420000|2021-05-09 15:00:20|3837.45|3829.45|3833.77|3825.77|3837.57|3829.57|3833.77|3825.77|33
1620572430000|2021-05-09 15:00:30|3833.6|3825.6|3829.56|3821.56|3833.82|3825.82|3829.28|3821.28|35
1620572440000|2021-05-09 15:00:40|3829.81|3821.81|3829.95|3821.95|3830.86|3822.86|3829.81|3821.81|31
1620572450000|2021-05-09 15:00:50|3829.94|3821.94|3831.19|3823.19|3831.95|3823.95|3829.94|3821.94|29
1620572460000|2021-05-09 15:01:00|3831.21|3823.21|3828.27|3820.27|3832.28|3824.28|3828.23|3820.23|36
1620572470000|2021-05-09 15:01:10|3828.28|3820.28|3825.99|3817.99|3828.32|3820.32|3825.99|3817.99|16
1620572480000|2021-05-09 15:01:20|3825.98|3817.98|3825.32|3817.32|3825.98|3817.98|3823.99|3815.99|39
1620572490000|2021-05-09 15:01:30|3825.61|3817.61|3826.02|3818.02|3827.31|3819.31|3825.61|3817.61|36
1620572500000|2021-05-09 15:01:40|3826.1|3818.1|3829.02|3821.02|3829.2|3821.2|3826.1|3818.1|34
1620572510000|2021-05-09 15:01:50|3829.07|3821.07|3828.28|3820.28|3829.21|3821.21|3828.28|3820.28|28
1620572520000|2021-05-09 15:02:00|3828.38|3820.38|3829.36|3821.36|3829.47|3821.47|3828.13|3820.13|29
1620572530000|2021-05-09 15:02:10|3829.45|3821.45|3833.37|3825.37|3833.73|3825.73|3829.45|3821.45|36
1620572540000|2021-05-09 15:02:20|3832.94|3824.94|3833.53|3825.53|3834.58|3826.58|3832.76|3824.76|36
1620572550000|2021-05-09 15:02:30|3833.54|3825.54|3833.23|3825.23|3833.72|3825.72|3833.21|3825.21|30
1620572560000|2021-05-09 15:02:40|3833.18|3825.18|3834.14|3826.14|3834.19|3826.19|3833.18|3825.18|33
1620572570000|2021-05-09 15:02:50|3834.09|3826.09|3837.49|3829.49|3837.53|3829.53|3834.09|3826.09|37
1620572580000|2021-05-09 15:03:00|3837.71|3829.71|3840.86|3832.86|3840.86|3832.86|3837.63|3829.63|24
1620572590000|2021-05-09 15:03:10|3840.85|3832.85|3841.79|3833.79|3842.33|3834.33|3840.85|3832.85|34
1620572600000|2021-05-09 15:03:20|3841.97|3833.97|3840.79|3832.79|3842.12|3834.12|3839.42|3831.42|29
1620572610000|2021-05-09 15:03:30|3840.76|3832.76|3838.79|3830.79|3840.82|3832.82|3838.78|3830.78|36
1620572620000|2021-05-09 15:03:40|3838.92|3830.92|3838.29|3830.29|3840.64|3832.64|3838.29|3830.29|36
1620572630000|2021-05-09 15:03:50|3838.38|3830.38|3840.7|3832.7|3840.7|3832.7|3838.29|3830.29|35
1620572640000|2021-05-09 15:04:00|3840.73|3832.73|3841.35|3833.35|3841.35|3833.35|3840|3832|37
1620572650000|2021-05-09 15:04:10|3841.38|3833.38|3840.91|3832.91|3841.39|3833.39|3840.2|3832.2|29
1620572660000|2021-05-09 15:04:20|3840.99|3832.99|3844.62|3836.62|3844.62|3836.62|3840.96|3832.96|34
1620572670000|2021-05-09 15:04:30|3844.46|3836.46|3844.13|3836.13|3844.65|3836.65|3843.23|3835.23|39
1620572680000|2021-05-09 15:04:40|3844.18|3836.18|3844.05|3836.05|3844.95|3836.95|3843.92|3835.92|37
1620572690000|2021-05-09 15:04:50|3844.1|3836.1|3845.35|3837.35|3845.35|3837.35|3843.74|3835.74|30
1620572700000|2021-05-09 15:05:00|3845.34|3837.34|3844.65|3836.65|3845.47|3837.47|3844.57|3836.57|26
1620572710000|2021-05-09 15:05:10|3844.57|3836.57|3840.51|3832.51|3844.68|3836.68|3840.51|3832.51|33
1620572720000|2021-05-09 15:05:20|3840.5|3832.5|3841.85|3833.85|3842.06|3834.06|3840.43|3832.43|37
1620572730000|2021-05-09 15:05:30|3841.86|3833.86|3842.21|3834.21|3842.21|3834.21|3841.84|3833.84|23
1620572740000|2021-05-09 15:05:40|3842.38|3834.38|3843.39|3835.39|3843.47|3835.47|3842.38|3834.38|32
1620572750000|2021-05-09 15:05:50|3843.36|3835.36|3844.04|3836.04|3844.17|3836.17|3843.36|3835.36|28
1620572760000|2021-05-09 15:06:00|3844.05|3836.05|3843.28|3835.28|3844.05|3836.05|3843.28|3835.28|22
1620572770000|2021-05-09 15:06:10|3843.14|3835.14|3843.21|3835.21|3843.21|3835.21|3841.93|3833.93|34
1620572780000|2021-05-09 15:06:20|3843.23|3835.23|3843.26|3835.26|3843.28|3835.28|3843.14|3835.14|12
1620572790000|2021-05-09 15:06:30|3843.76|3835.76|3845.91|3837.91|3845.91|3837.91|3843.76|3835.76|23
1620572800000|2021-05-09 15:06:40|3845.9|3837.9|3845.54|3837.54|3846.04|3838.04|3845.36|3837.36|24
1620572810000|2021-05-09 15:06:50|3845.6|3837.6|3845.8|3837.8|3845.82|3837.82|3845.54|3837.54|16
1620572820000|2021-05-09 15:07:00|3845.81|3837.81|3845.87|3837.87|3845.9|3837.9|3845.8|3837.8|8
1620572830000|2021-05-09 15:07:10|3845.88|3837.88|3849.51|3841.51|3849.71|3841.71|3845.79|3837.79|24
1620572840000|2021-05-09 15:07:20|3849.76|3841.76|3849.34|3841.34|3850.04|3842.04|3848.03|3840.03|35
1620572850000|2021-05-09 15:07:30|3849.36|3841.36|3849.14|3841.14|3849.64|3841.64|3849.14|3841.14|27
1620572860000|2021-05-09 15:07:40|3849.32|3841.32|3846.87|3838.87|3849.32|3841.32|3846.7|3838.7|24
1620572870000|2021-05-09 15:07:50|3846.84|3838.84|3849.4|3841.4|3849.4|3841.4|3846.72|3838.72|28
1620572880000|2021-05-09 15:08:00|3849.73|3841.73|3849.25|3841.25|3849.73|3841.73|3848.71|3840.71|22
1620572890000|2021-05-09 15:08:10|3849.26|3841.26|3848.87|3840.87|3849.26|3841.26|3848.87|3840.87|9
1620572900000|2021-05-09 15:08:20|3848.35|3840.35|3848.45|3840.45|3848.65|3840.65|3848.29|3840.29|34
1620572910000|2021-05-09 15:08:30|3849.16|3841.16|3847.91|3839.91|3849.56|3841.56|3847.38|3839.38|30
1620572920000|2021-05-09 15:08:40|3847.92|3839.92|3849.15|3841.15|3849.51|3841.51|3847.66|3839.66|31
1620572930000|2021-05-09 15:08:50|3848.85|3840.85|3848.97|3840.97|3848.98|3840.98|3848.34|3840.34|31
1620572940000|2021-05-09 15:09:00|3848.99|3840.99|3849.74|3841.74|3849.77|3841.77|3848.88|3840.88|28
1620572950000|2021-05-09 15:09:10|3849.68|3841.68|3849.89|3841.89|3849.89|3841.89|3849.66|3841.66|16
1620572960000|2021-05-09 15:09:20|3849.86|3841.86|3850.15|3842.15|3850.15|3842.15|3849.86|3841.86|17
1620572970000|2021-05-09 15:09:30|3850.17|3842.17|3851.14|3843.14|3851.18|3843.18|3850.17|3842.17|20
1620572980000|2021-05-09 15:09:40|3850.97|3842.97|3850.2|3842.2|3851.09|3843.09|3850.19|3842.19|25
1620572990000|2021-05-09 15:09:50|3850.18|3842.18|3850.73|3842.73|3850.73|3842.73|3850.01|3842.01|11
1620573000000|2021-05-09 15:10:00|3850.72|3842.72|3848.7|3840.7|3850.72|3842.72|3847.85|3839.85|30
1620573010000|2021-05-09 15:10:10|3848.5|3840.5|3848.99|3840.99|3849.31|3841.31|3848.5|3840.5|31
1620573020000|2021-05-09 15:10:20|3849.1|3841.1|3849.82|3841.82|3849.94|3841.94|3849.1|3841.1|22
1620573030000|2021-05-09 15:10:30|3849.84|3841.84|3849.23|3841.23|3849.84|3841.84|3848.72|3840.72|33
1620573040000|2021-05-09 15:10:40|3849.16|3841.16|3848.97|3840.97|3849.27|3841.27|3848.97|3840.97|30
1620573050000|2021-05-09 15:10:50|3849|3841|3848.95|3840.95|3849.69|3841.69|3848.95|3840.95|25
1620573060000|2021-05-09 15:11:00|3848.93|3840.93|3848.73|3840.73|3849|3841|3848.73|3840.73|17
1620573070000|2021-05-09 15:11:10|3848.74|3840.74|3846.34|3838.34|3848.74|3840.74|3846.25|3838.25|27
1620573080000|2021-05-09 15:11:20|3846.48|3838.48|3846.37|3838.37|3846.48|3838.48|3846.2|3838.2|29
1620573090000|2021-05-09 15:11:30|3846.32|3838.32|3846.77|3838.77|3847|3839|3845.94|3837.94|36
1620573100000|2021-05-09 15:11:40|3846.86|3838.86|3847.78|3839.78|3847.79|3839.79|3846.86|3838.86|31
1620573110000|2021-05-09 15:11:50|3847.7|3839.7|3847.76|3839.76|3847.83|3839.83|3847.5|3839.5|32
1620573120000|2021-05-09 15:12:00|3847.61|3839.61|3848.4|3840.4|3848.4|3840.4|3847.52|3839.52|21
1620573130000|2021-05-09 15:12:10|3848.65|3840.65|3849.01|3841.01|3849.06|3841.06|3847.89|3839.89|33
1620573140000|2021-05-09 15:12:20|3848.83|3840.83|3849.22|3841.22|3849.64|3841.64|3848.83|3840.83|15
1620573150000|2021-05-09 15:12:30|3849.15|3841.15|3848.69|3840.69|3849.2|3841.2|3848.12|3840.12|21
1620573160000|2021-05-09 15:12:40|3848.67|3840.67|3848.64|3840.64|3848.77|3840.77|3848.64|3840.64|28
1620573170000|2021-05-09 15:12:50|3848.67|3840.67|3848.33|3840.33|3848.67|3840.67|3848.2|3840.2|23
1620573180000|2021-05-09 15:13:00|3848.41|3840.41|3848.39|3840.39|3848.42|3840.42|3848.33|3840.33|6
1620573190000|2021-05-09 15:13:10|3848.4|3840.4|3846.62|3838.62|3848.4|3840.4|3846.5|3838.5|16
1620573200000|2021-05-09 15:13:20|3846.68|3838.68|3845.1|3837.1|3847.18|3839.18|3845.02|3837.02|31
1620573210000|2021-05-09 15:13:30|3845.07|3837.07|3845.22|3837.22|3845.73|3837.73|3845.02|3837.02|36
1620573220000|2021-05-09 15:13:40|3845.21|3837.21|3844.42|3836.42|3845.21|3837.21|3844.12|3836.12|30
1620573230000|2021-05-09 15:13:50|3844.43|3836.43|3846.37|3838.37|3846.37|3838.37|3844.33|3836.33|31
1620573240000|2021-05-09 15:14:00|3846.35|3838.35|3847.24|3839.24|3847.24|3839.24|3844.91|3836.91|36
1620573250000|2021-05-09 15:14:10|3847.22|3839.22|3847.03|3839.03|3847.29|3839.29|3846.92|3838.92|29
1620573260000|2021-05-09 15:14:20|3847.05|3839.05|3846.35|3838.35|3847.11|3839.11|3846.3|3838.3|30
1620573270000|2021-05-09 15:14:30|3846.37|3838.37|3845.61|3837.61|3846.38|3838.38|3845.34|3837.34|32
1620573280000|2021-05-09 15:14:40|3845.57|3837.57|3844.3|3836.3|3845.73|3837.73|3844.28|3836.28|35
1620573290000|2021-05-09 15:14:50|3844.24|3836.24|3844.47|3836.47|3844.47|3836.47|3844.24|3836.24|13
1620573300000|2021-05-09 15:15:00|3844.37|3836.37|3845.94|3837.94|3845.94|3837.94|3844.37|3836.37|28
1620573310000|2021-05-09 15:15:10|3845.81|3837.81|3845.43|3837.43|3845.99|3837.99|3845.05|3837.05|31
1620573320000|2021-05-09 15:15:20|3845.41|3837.41|3845.36|3837.36|3845.46|3837.46|3845.07|3837.07|31
1620573330000|2021-05-09 15:15:30|3845.37|3837.37|3849.02|3841.02|3849.03|3841.03|3845.23|3837.23|31
1620573340000|2021-05-09 15:15:40|3849.09|3841.09|3852.63|3844.63|3852.68|3844.68|3849.09|3841.09|37
1620573350000|2021-05-09 15:15:50|3852.14|3844.14|3851.9|3843.9|3852.78|3844.78|3851.35|3843.35|38
1620573360000|2021-05-09 15:16:00|3851.94|3843.94|3852.33|3844.33|3852.34|3844.34|3851.64|3843.64|34
1620573370000|2021-05-09 15:16:10|3852.41|3844.41|3854.51|3846.51|3854.93|3846.93|3852.41|3844.41|34
1620573380000|2021-05-09 15:16:20|3854.29|3846.29|3852.74|3844.74|3854.29|3846.29|3852.74|3844.74|36
1620573390000|2021-05-09 15:16:30|3852.53|3844.53|3855.3|3847.3|3855.53|3847.53|3852.53|3844.53|34
1620573400000|2021-05-09 15:16:40|3855.44|3847.44|3854.33|3846.33|3855.45|3847.45|3854.13|3846.13|38
1620573410000|2021-05-09 15:16:50|3854.37|3846.37|3855.36|3847.36|3855.49|3847.49|3854.27|3846.27|32
1620573420000|2021-05-09 15:17:00|3855.35|3847.35|3853.32|3845.32|3855.82|3847.82|3853.29|3845.29|32
1620573430000|2021-05-09 15:17:10|3853.31|3845.31|3849.88|3841.88|3853.53|3845.53|3849.88|3841.88|38
1620573440000|2021-05-09 15:17:20|3849.92|3841.92|3853.46|3845.46|3853.46|3845.46|3849.92|3841.92|38
1620573450000|2021-05-09 15:17:30|3853.87|3845.87|3851.01|3843.01|3854.09|3846.09|3851.01|3843.01|38
1620573460000|2021-05-09 15:17:40|3850.91|3842.91|3851.07|3843.07|3851.07|3843.07|3850.43|3842.43|29
1620573470000|2021-05-09 15:17:50|3850.99|3842.99|3851.62|3843.62|3852.23|3844.23|3850.99|3842.99|30
1620573480000|2021-05-09 15:18:00|3851.63|3843.63|3852.23|3844.23|3852.23|3844.23|3851.34|3843.34|30
1620573490000|2021-05-09 15:18:10|3852.22|3844.22|3854.36|3846.36|3854.36|3846.36|3852.18|3844.18|30
1620573500000|2021-05-09 15:18:20|3854.39|3846.39|3853.89|3845.89|3854.47|3846.47|3853.1|3845.1|33
1620573510000|2021-05-09 15:18:30|3853.87|3845.87|3855.21|3847.21|3855.71|3847.71|3853.8|3845.8|26
1620573520000|2021-05-09 15:18:40|3854.98|3846.98|3855.54|3847.54|3855.65|3847.65|3854.87|3846.87|19
1620573530000|2021-05-09 15:18:50|3855.6|3847.6|3855.47|3847.47|3855.63|3847.63|3855.46|3847.46|23
1620573540000|2021-05-09 15:19:00|3855.48|3847.48|3855.43|3847.43|3855.62|3847.62|3855.25|3847.25|27
1620573550000|2021-05-09 15:19:10|3855.46|3847.46|3855.78|3847.78|3855.78|3847.78|3855.41|3847.41|20
1620573560000|2021-05-09 15:19:20|3855.77|3847.77|3852.43|3844.43|3855.8|3847.8|3852.33|3844.33|30
1620573570000|2021-05-09 15:19:30|3852.45|3844.45|3851.12|3843.12|3852.54|3844.54|3851.11|3843.11|32
1620573580000|2021-05-09 15:19:40|3851.13|3843.13|3851.59|3843.59|3851.95|3843.95|3851.06|3843.06|32
1620573590000|2021-05-09 15:19:50|3851.65|3843.65|3851.56|3843.56|3851.81|3843.81|3851.56|3843.56|13
1620573600000|2021-05-09 15:20:00|3851.51|3843.51|3851.97|3843.97|3851.97|3843.97|3851.15|3843.15|26
1620573610000|2021-05-09 15:20:10|3852.04|3844.04|3852.92|3844.92|3853.35|3845.35|3852.04|3844.04|30
1620573620000|2021-05-09 15:20:20|3852.9|3844.9|3852.47|3844.47|3852.9|3844.9|3851.9|3843.9|33
1620573630000|2021-05-09 15:20:30|3852.4|3844.4|3853.2|3845.2|3853.23|3845.23|3852.4|3844.4|35
1620573640000|2021-05-09 15:20:40|3853.21|3845.21|3853.01|3845.01|3853.33|3845.33|3852.92|3844.92|25
1620573650000|2021-05-09 15:20:50|3853|3845|3851.21|3843.21|3853.22|3845.22|3851.21|3843.21|31
1620573660000|2021-05-09 15:21:00|3851.15|3843.15|3850.73|3842.73|3851.15|3843.15|3850.36|3842.36|32
1620573670000|2021-05-09 15:21:10|3850.75|3842.75|3847.33|3839.33|3850.75|3842.75|3847.1|3839.1|31
1620573680000|2021-05-09 15:21:20|3847.28|3839.28|3844.08|3836.08|3847.28|3839.28|3843.1|3835.1|35
1620573690000|2021-05-09 15:21:30|3844.09|3836.09|3845.27|3837.27|3845.42|3837.42|3844.09|3836.09|33
1620573700000|2021-05-09 15:21:40|3845.29|3837.29|3846.36|3838.36|3846.48|3838.48|3845.26|3837.26|29
1620573710000|2021-05-09 15:21:50|3846.39|3838.39|3847.48|3839.48|3848.99|3840.99|3846.39|3838.39|32
1620573720000|2021-05-09 15:22:00|3847.55|3839.55|3849.59|3841.59|3849.8|3841.8|3847.55|3839.55|33
1620573730000|2021-05-09 15:22:10|3849.49|3841.49|3847.08|3839.08|3849.49|3841.49|3846.79|3838.79|30
1620573740000|2021-05-09 15:22:20|3846.91|3838.91|3845.88|3837.88|3846.91|3838.91|3845.72|3837.72|28
1620573750000|2021-05-09 15:22:30|3845.89|3837.89|3845.79|3837.79|3846.2|3838.2|3845.76|3837.76|31
1620573760000|2021-05-09 15:22:40|3845.78|3837.78|3846.11|3838.11|3846.33|3838.33|3845.73|3837.73|29
1620573770000|2021-05-09 15:22:50|3846.15|3838.15|3847.52|3839.52|3847.52|3839.52|3846.03|3838.03|29
1620573780000|2021-05-09 15:23:00|3847.46|3839.46|3846.61|3838.61|3847.51|3839.51|3845.9|3837.9|37
1620573790000|2021-05-09 15:23:10|3846.82|3838.82|3846.45|3838.45|3847|3839|3846.21|3838.21|31
1620573800000|2021-05-09 15:23:20|3846.34|3838.34|3842.85|3834.85|3846.59|3838.59|3842.79|3834.79|36
1620573810000|2021-05-09 15:23:30|3842.86|3834.86|3843.7|3835.7|3844.17|3836.17|3841.92|3833.92|39
1620573820000|2021-05-09 15:23:40|3843.71|3835.71|3846.15|3838.15|3846.15|3838.15|3843.71|3835.71|25
1620573830000|2021-05-09 15:23:50|3846.18|3838.18|3846.8|3838.8|3847.3|3839.3|3845.96|3837.96|39
1620573840000|2021-05-09 15:24:00|3847.06|3839.06|3846.59|3838.59|3847.1|3839.1|3846.07|3838.07|36
1620573850000|2021-05-09 15:24:10|3846.58|3838.58|3846.48|3838.48|3846.58|3838.58|3845.98|3837.98|30
1620573860000|2021-05-09 15:24:20|3846.45|3838.45|3846.1|3838.1|3847.14|3839.14|3846.09|3838.09|29
1620573870000|2021-05-09 15:24:30|3846.07|3838.07|3846.34|3838.34|3846.42|3838.42|3846.06|3838.06|25
1620573880000|2021-05-09 15:24:40|3846.36|3838.36|3845.85|3837.85|3846.36|3838.36|3845.85|3837.85|24
1620573890000|2021-05-09 15:24:50|3845.83|3837.83|3844.29|3836.29|3845.83|3837.83|3844.16|3836.16|31
1620573900000|2021-05-09 15:25:00|3844.3|3836.3|3844.2|3836.2|3844.31|3836.31|3844.08|3836.08|30
1620573910000|2021-05-09 15:25:10|3844.16|3836.16|3842.54|3834.54|3844.17|3836.17|3842.4|3834.4|34
1620573920000|2021-05-09 15:25:20|3842.55|3834.55|3843.18|3835.18|3843.18|3835.18|3842.53|3834.53|26
1620573930000|2021-05-09 15:25:30|3843.04|3835.04|3843.01|3835.01|3843.09|3835.09|3842.84|3834.84|29
1620573940000|2021-05-09 15:25:40|3843|3835|3842.1|3834.1|3843.1|3835.1|3842.02|3834.02|28
1620573950000|2021-05-09 15:25:50|3842.23|3834.23|3842.04|3834.04|3842.98|3834.98|3842.04|3834.04|32
1620573960000|2021-05-09 15:26:00|3842.07|3834.07|3841.11|3833.11|3842.1|3834.1|3841.07|3833.07|35
1620573970000|2021-05-09 15:26:10|3841.15|3833.15|3840.42|3832.42|3841.26|3833.26|3840.25|3832.25|33
1620573980000|2021-05-09 15:26:20|3840.44|3832.44|3840.82|3832.82|3840.86|3832.86|3840.29|3832.29|24
1620573990000|2021-05-09 15:26:30|3840.8|3832.8|3840.57|3832.57|3841.05|3833.05|3840.54|3832.54|26
1620574000000|2021-05-09 15:26:40|3840.6|3832.6|3838.53|3830.53|3840.6|3832.6|3838.53|3830.53|33
1620574010000|2021-05-09 15:26:50|3838.56|3830.56|3837.41|3829.41|3838.79|3830.79|3837.37|3829.37|30
1620574020000|2021-05-09 15:27:00|3837.33|3829.33|3837.25|3829.25|3837.84|3829.84|3837.23|3829.23|34
1620574030000|2021-05-09 15:27:10|3837.31|3829.31|3837.17|3829.17|3837.9|3829.9|3837.17|3829.17|31
1620574040000|2021-05-09 15:27:20|3837.18|3829.18|3837.57|3829.57|3837.57|3829.57|3836.73|3828.73|28
1620574050000|2021-05-09 15:27:30|3837.65|3829.65|3841.53|3833.53|3841.93|3833.93|3837.59|3829.59|35
1620574060000|2021-05-09 15:27:40|3841.32|3833.32|3840.85|3832.85|3841.33|3833.33|3840.39|3832.39|29
1620574070000|2021-05-09 15:27:50|3840.91|3832.91|3840.92|3832.92|3840.99|3832.99|3840.76|3832.76|31
1620574080000|2021-05-09 15:28:00|3840.88|3832.88|3841.58|3833.58|3841.75|3833.75|3840.78|3832.78|32
1620574090000|2021-05-09 15:28:10|3841.6|3833.6|3842.72|3834.72|3842.72|3834.72|3841.01|3833.01|26
1620574100000|2021-05-09 15:28:20|3842.68|3834.68|3844.2|3836.2|3845.64|3837.64|3842.58|3834.58|34
1620574110000|2021-05-09 15:28:30|3844.26|3836.26|3845.61|3837.61|3845.96|3837.96|3844.24|3836.24|33
1620574120000|2021-05-09 15:28:40|3845.69|3837.69|3844.1|3836.1|3845.69|3837.69|3843.71|3835.71|36
1620574130000|2021-05-09 15:28:50|3843.86|3835.86|3844.56|3836.56|3845.02|3837.02|3843.6|3835.6|33
1620574140000|2021-05-09 15:29:00|3844.55|3836.55|3844.46|3836.46|3845.05|3837.05|3844.45|3836.45|27
1620574150000|2021-05-09 15:29:10|3844.44|3836.44|3844.18|3836.18|3844.45|3836.45|3843.98|3835.98|27
1620574160000|2021-05-09 15:29:20|3844.17|3836.17|3845.62|3837.62|3845.75|3837.75|3844.17|3836.17|36
1620574170000|2021-05-09 15:29:30|3845.58|3837.58|3845.58|3837.58|3845.58|3837.58|3845.05|3837.05|33
1620574180000|2021-05-09 15:29:40|3845.63|3837.63|3846.17|3838.17|3847|3839|3845.59|3837.59|33
1620574190000|2021-05-09 15:29:50|3846.01|3838.01|3846.29|3838.29|3846.39|3838.39|3845.38|3837.38|31
1620574200000|2021-05-09 15:30:00|3846.14|3838.14|3844.71|3836.71|3846.14|3838.14|3844.47|3836.47|29
1620574210000|2021-05-09 15:30:10|3844.72|3836.72|3843.89|3835.89|3844.72|3836.72|3843.89|3835.89|24
1620574220000|2021-05-09 15:30:20|3843.84|3835.84|3842.82|3834.82|3843.84|3835.84|3842.49|3834.49|33
1620574230000|2021-05-09 15:30:30|3842.81|3834.81|3842.78|3834.78|3842.84|3834.84|3842.48|3834.48|32
1620574240000|2021-05-09 15:30:40|3842.8|3834.8|3842.83|3834.83|3843.11|3835.11|3842.8|3834.8|27
1620574250000|2021-05-09 15:30:50|3842.84|3834.84|3841.46|3833.46|3842.84|3834.84|3841.46|3833.46|30
1620574260000|2021-05-09 15:31:00|3841.44|3833.44|3841|3833|3842.32|3834.32|3840.8|3832.8|35
1620574270000|2021-05-09 15:31:10|3840.97|3832.97|3841.06|3833.06|3841.1|3833.1|3840.64|3832.64|27
1620574280000|2021-05-09 15:31:20|3841.02|3833.02|3840.3|3832.3|3841.02|3833.02|3840.3|3832.3|30
1620574290000|2021-05-09 15:31:30|3840.31|3832.31|3838.26|3830.26|3840.39|3832.39|3838.19|3830.19|31
1620574300000|2021-05-09 15:31:40|3838.29|3830.29|3837.96|3829.96|3838.61|3830.61|3837.9|3829.9|29
1620574310000|2021-05-09 15:31:50|3837.97|3829.97|3837.68|3829.68|3838.19|3830.19|3837.63|3829.63|30
1620574320000|2021-05-09 15:32:00|3837.67|3829.67|3839.21|3831.21|3839.33|3831.33|3837.6|3829.6|21
1620574330000|2021-05-09 15:32:10|3839.23|3831.23|3836.94|3828.94|3839.28|3831.28|3836.91|3828.91|30
1620574340000|2021-05-09 15:32:20|3836.87|3828.87|3836.89|3828.89|3837.37|3829.37|3836.71|3828.71|30
1620574350000|2021-05-09 15:32:30|3836.76|3828.76|3832.71|3824.71|3836.76|3828.76|3832.71|3824.71|36
1620574360000|2021-05-09 15:32:40|3832.59|3824.59|3830.66|3822.66|3833.53|3825.53|3830.61|3822.61|37
1620574370000|2021-05-09 15:32:50|3830.85|3822.85|3831.87|3823.87|3831.92|3823.92|3829.3|3821.3|34
1620574380000|2021-05-09 15:33:00|3831.95|3823.95|3835.5|3827.5|3835.5|3827.5|3831.95|3823.95|38
1620574390000|2021-05-09 15:33:10|3835.6|3827.6|3833.42|3825.42|3835.82|3827.82|3833.42|3825.42|35
1620574400000|2021-05-09 15:33:20|3834.39|3826.39|3833.72|3825.72|3834.57|3826.57|3833.2|3825.2|38
1620574410000|2021-05-09 15:33:30|3833.78|3825.78|3834.95|3826.95|3835.1|3827.1|3833.78|3825.78|26
1620574420000|2021-05-09 15:33:40|3834.96|3826.96|3835.24|3827.24|3835.35|3827.35|3834.58|3826.58|31
1620574430000|2021-05-09 15:33:50|3835.23|3827.23|3835.71|3827.71|3835.83|3827.83|3835.23|3827.23|24
1620574440000|2021-05-09 15:34:00|3835.58|3827.58|3835.97|3827.97|3836.01|3828.01|3835.3|3827.3|33
1620574450000|2021-05-09 15:34:10|3835.95|3827.95|3838.41|3830.41|3838.45|3830.45|3835.95|3827.95|23
1620574460000|2021-05-09 15:34:20|3838.47|3830.47|3837.02|3829.02|3838.65|3830.65|3836.83|3828.83|31
1620574470000|2021-05-09 15:34:30|3836.98|3828.98|3837.11|3829.11|3837.17|3829.17|3836.21|3828.21|27
1620574480000|2021-05-09 15:34:40|3837.18|3829.18|3835.93|3827.93|3837.29|3829.29|3835.93|3827.93|24
1620574490000|2021-05-09 15:34:50|3835.92|3827.92|3836.27|3828.27|3836.54|3828.54|3835.88|3827.88|32
1620574500000|2021-05-09 15:35:00|3836.26|3828.26|3838.79|3830.79|3839.06|3831.06|3836.26|3828.26|34
1620574510000|2021-05-09 15:35:10|3838.89|3830.89|3838.6|3830.6|3838.96|3830.96|3838.15|3830.15|34
1620574520000|2021-05-09 15:35:20|3838.59|3830.59|3837.65|3829.65|3838.59|3830.59|3837.49|3829.49|28
1620574530000|2021-05-09 15:35:30|3837.63|3829.63|3838.97|3830.97|3838.98|3830.98|3837.63|3829.63|28
1620574540000|2021-05-09 15:35:40|3838.98|3830.98|3839.72|3831.72|3839.74|3831.74|3838.63|3830.63|28
1620574550000|2021-05-09 15:35:50|3839.73|3831.73|3840.41|3832.41|3842.12|3834.12|3839.73|3831.73|32
1620574560000|2021-05-09 15:36:00|3840.44|3832.44|3842.64|3834.64|3842.65|3834.65|3840.44|3832.44|37
1620574570000|2021-05-09 15:36:10|3842.55|3834.55|3840.93|3832.93|3842.8|3834.8|3839.97|3831.97|33
1620574580000|2021-05-09 15:36:20|3840.92|3832.92|3841.65|3833.65|3842.19|3834.19|3840.92|3832.92|34
1620574590000|2021-05-09 15:36:30|3841.64|3833.64|3842.6|3834.6|3842.81|3834.81|3841.56|3833.56|34
1620574600000|2021-05-09 15:36:40|3842.68|3834.68|3841.85|3833.85|3842.71|3834.71|3841.82|3833.82|23
1620574610000|2021-05-09 15:36:50|3841.84|3833.84|3842.68|3834.68|3842.86|3834.86|3841.84|3833.84|28
1620574620000|2021-05-09 15:37:00|3842.67|3834.67|3841.81|3833.81|3842.67|3834.67|3841.81|3833.81|26
1620574630000|2021-05-09 15:37:10|3841.83|3833.83|3842.49|3834.49|3842.81|3834.81|3841.83|3833.83|33
1620574640000|2021-05-09 15:37:20|3842.59|3834.59|3843.16|3835.16|3843.42|3835.42|3842.36|3834.36|29
1620574650000|2021-05-09 15:37:30|3843.05|3835.05|3845.08|3837.08|3845.25|3837.25|3843.05|3835.05|27
1620574660000|2021-05-09 15:37:40|3845.2|3837.2|3846.76|3838.76|3846.76|3838.76|3844.95|3836.95|33
1620574670000|2021-05-09 15:37:50|3846.84|3838.84|3847.58|3839.58|3847.58|3839.58|3846.84|3838.84|26
1620574680000|2021-05-09 15:38:00|3847.54|3839.54|3847.78|3839.78|3847.85|3839.85|3847.46|3839.46|28
1620574690000|2021-05-09 15:38:10|3847.84|3839.84|3847.98|3839.98|3847.98|3839.98|3847.74|3839.74|21
1620574700000|2021-05-09 15:38:20|3848.04|3840.04|3850.67|3842.67|3850.77|3842.77|3847.99|3839.99|34
1620574710000|2021-05-09 15:38:30|3850.68|3842.68|3851.08|3843.08|3851.08|3843.08|3849.15|3841.15|34
1620574720000|2021-05-09 15:38:40|3851.18|3843.18|3851.49|3843.49|3851.49|3843.49|3850.8|3842.8|30
1620574730000|2021-05-09 15:38:50|3851.5|3843.5|3851.73|3843.73|3851.84|3843.84|3851.18|3843.18|28
1620574740000|2021-05-09 15:39:00|3851.79|3843.79|3851.75|3843.75|3851.84|3843.84|3851.17|3843.17|31
1620574750000|2021-05-09 15:39:10|3851.73|3843.73|3853.64|3845.64|3853.64|3845.64|3851.35|3843.35|29
1620574760000|2021-05-09 15:39:20|3853.77|3845.77|3853.67|3845.67|3854.75|3846.75|3853.67|3845.67|29
1620574770000|2021-05-09 15:39:30|3853.77|3845.77|3854.34|3846.34|3854.4|3846.4|3853.71|3845.71|35
1620574780000|2021-05-09 15:39:40|3854.37|3846.37|3854.28|3846.28|3854.51|3846.51|3854.13|3846.13|22
1620574790000|2021-05-09 15:39:50|3854.29|3846.29|3854.14|3846.14|3854.42|3846.42|3853.86|3845.86|22
1620574800000|2021-05-09 15:40:00|3854.13|3846.13|3854.14|3846.14|3854.17|3846.17|3854.11|3846.11|14
1620574810000|2021-05-09 15:40:10|3854.12|3846.12|3853.53|3845.53|3854.35|3846.35|3853.38|3845.38|25
1620574820000|2021-05-09 15:40:20|3853.47|3845.47|3850.25|3842.25|3853.47|3845.47|3850.25|3842.25|27
1620574830000|2021-05-09 15:40:30|3850.1|3842.1|3850.89|3842.89|3851.63|3843.63|3850.04|3842.04|33
1620574840000|2021-05-09 15:40:40|3850.84|3842.84|3850.86|3842.86|3851.05|3843.05|3850.7|3842.7|32
1620574850000|2021-05-09 15:40:50|3850.93|3842.93|3848.22|3840.22|3851.18|3843.18|3848.02|3840.02|36
1620574860000|2021-05-09 15:41:00|3848.24|3840.24|3848.28|3840.28|3849.17|3841.17|3847.88|3839.88|36
1620574870000|2021-05-09 15:41:10|3848.27|3840.27|3848.7|3840.7|3849.14|3841.14|3847.93|3839.93|35
1620574880000|2021-05-09 15:41:20|3848.69|3840.69|3846.58|3838.58|3848.69|3840.69|3846.58|3838.58|32
1620574890000|2021-05-09 15:41:30|3846.5|3838.5|3847.68|3839.68|3848.09|3840.09|3846.17|3838.17|35
1620574900000|2021-05-09 15:41:40|3847.69|3839.69|3848.61|3840.61|3848.61|3840.61|3847.56|3839.56|28
1620574910000|2021-05-09 15:41:50|3848.62|3840.62|3849.08|3841.08|3851.18|3843.18|3848.62|3840.62|34
1620574920000|2021-05-09 15:42:00|3848.66|3840.66|3847.49|3839.49|3848.66|3840.66|3847.49|3839.49|31
1620574930000|2021-05-09 15:42:10|3847.52|3839.52|3846.29|3838.29|3847.52|3839.52|3846.29|3838.29|33
1620574940000|2021-05-09 15:42:20|3846.32|3838.32|3844.89|3836.89|3847.31|3839.31|3844.88|3836.88|37
1620574950000|2021-05-09 15:42:30|3844.93|3836.93|3846.22|3838.22|3847.03|3839.03|3844.93|3836.93|38
1620574960000|2021-05-09 15:42:40|3846.23|3838.23|3846.72|3838.72|3847.23|3839.23|3846.19|3838.19|35
1620574970000|2021-05-09 15:42:50|3846.74|3838.74|3847.52|3839.52|3847.56|3839.56|3846.72|3838.72|32
1620574980000|2021-05-09 15:43:00|3847.44|3839.44|3847.07|3839.07|3847.58|3839.58|3846.92|3838.92|32
1620574990000|2021-05-09 15:43:10|3847.05|3839.05|3847.83|3839.83|3847.86|3839.86|3847.05|3839.05|27
1620575000000|2021-05-09 15:43:20|3847.76|3839.76|3848.97|3840.97|3850.63|3842.63|3847.76|3839.76|34
1620575010000|2021-05-09 15:43:30|3848.99|3840.99|3847.95|3839.95|3849.78|3841.78|3847.95|3839.95|26
1620575020000|2021-05-09 15:43:40|3848|3840|3848.34|3840.34|3848.56|3840.56|3848|3840|29
1620575030000|2021-05-09 15:43:50|3848.35|3840.35|3848.41|3840.41|3848.61|3840.61|3848.08|3840.08|28
1620575040000|2021-05-09 15:44:00|3848.45|3840.45|3849.75|3841.75|3849.75|3841.75|3848.24|3840.24|32
1620575050000|2021-05-09 15:44:10|3849.87|3841.87|3851.36|3843.36|3851.36|3843.36|3849.78|3841.78|33
1620575060000|2021-05-09 15:44:20|3851.55|3843.55|3853.55|3845.55|3854.79|3846.79|3851.55|3843.55|40
1620575070000|2021-05-09 15:44:30|3853.57|3845.57|3853.27|3845.27|3853.69|3845.69|3850.89|3842.89|38
1620575080000|2021-05-09 15:44:40|3853.32|3845.32|3854.07|3846.07|3854.07|3846.07|3852.85|3844.85|31
1620575090000|2021-05-09 15:44:50|3854.12|3846.12|3853.72|3845.72|3854.46|3846.46|3853.72|3845.72|31
1620575100000|2021-05-09 15:45:00|3853.68|3845.68|3854.54|3846.54|3854.67|3846.67|3853.61|3845.61|28
1620575110000|2021-05-09 15:45:10|3854.58|3846.58|3856.17|3848.17|3856.17|3848.17|3854.58|3846.58|25
1620575120000|2021-05-09 15:45:20|3856.76|3848.76|3858.07|3850.07|3858.07|3850.07|3856.29|3848.29|34
1620575130000|2021-05-09 15:45:30|3858.27|3850.27|3859.24|3851.24|3859.24|3851.24|3857.62|3849.62|33
1620575140000|2021-05-09 15:45:40|3859.26|3851.26|3861.98|3853.98|3862.33|3854.33|3859.26|3851.26|32
1620575150000|2021-05-09 15:45:50|3861.97|3853.97|3861.83|3853.83|3862.14|3854.14|3861.52|3853.52|35
1620575160000|2021-05-09 15:46:00|3861.79|3853.79|3862.86|3854.86|3863.52|3855.52|3861.72|3853.72|34
1620575170000|2021-05-09 15:46:10|3862.47|3854.47|3862.28|3854.28|3862.97|3854.97|3862.28|3854.28|33
1620575180000|2021-05-09 15:46:20|3862.27|3854.27|3862.54|3854.54|3863.02|3855.02|3862.27|3854.27|38
1620575190000|2021-05-09 15:46:30|3862.34|3854.34|3860.71|3852.71|3862.48|3854.48|3858.95|3850.95|31
1620575200000|2021-05-09 15:46:40|3860.85|3852.85|3862.66|3854.66|3863.08|3855.08|3860.85|3852.85|33
1620575210000|2021-05-09 15:46:50|3862.82|3854.82|3865.44|3857.44|3865.44|3857.44|3862.82|3854.82|38
1620575220000|2021-05-09 15:47:00|3865.49|3857.49|3865.86|3857.86|3865.86|3857.86|3864.77|3856.77|33
1620575230000|2021-05-09 15:47:10|3865.81|3857.81|3869.17|3861.17|3869.17|3861.17|3865.81|3857.81|38
1620575240000|2021-05-09 15:47:20|3869.19|3861.19|3868.36|3860.36|3869.34|3861.34|3868.22|3860.22|33
1620575250000|2021-05-09 15:47:30|3868.35|3860.35|3867.15|3859.15|3868.35|3860.35|3866.52|3858.52|32
1620575260000|2021-05-09 15:47:40|3867.24|3859.24|3868.55|3860.55|3869.03|3861.03|3867.24|3859.24|35
1620575270000|2021-05-09 15:47:50|3868.56|3860.56|3870.82|3862.82|3870.82|3862.82|3868.56|3860.56|23
1620575280000|2021-05-09 15:48:00|3870.86|3862.86|3872.98|3864.98|3872.98|3864.98|3870.8|3862.8|28
1620575290000|2021-05-09 15:48:10|3872.97|3864.97|3872.9|3864.9|3873.13|3865.13|3872.8|3864.8|28
1620575300000|2021-05-09 15:48:20|3872.97|3864.97|3874.53|3866.53|3874.58|3866.58|3872.92|3864.92|28
1620575310000|2021-05-09 15:48:30|3874.6|3866.6|3874.78|3866.78|3874.78|3866.78|3874.13|3866.13|23
1620575320000|2021-05-09 15:48:40|3874.8|3866.8|3875.78|3867.78|3875.92|3867.92|3874.8|3866.8|24
1620575330000|2021-05-09 15:48:50|3875.76|3867.76|3875.36|3867.36|3876.08|3868.08|3875.35|3867.35|28
1620575340000|2021-05-09 15:49:00|3875.37|3867.37|3875.66|3867.66|3876.57|3868.57|3875.37|3867.37|22
1620575350000|2021-05-09 15:49:10|3875.67|3867.67|3876.71|3868.71|3876.71|3868.71|3875.67|3867.67|30
1620575360000|2021-05-09 15:49:20|3876.79|3868.79|3876.67|3868.67|3876.79|3868.79|3876.64|3868.64|24
1620575370000|2021-05-09 15:49:30|3876.68|3868.68|3877.3|3869.3|3877.36|3869.36|3876.63|3868.63|18
1620575380000|2021-05-09 15:49:40|3877.62|3869.62|3878.66|3870.66|3878.78|3870.78|3877.62|3869.62|33
1620575390000|2021-05-09 15:49:50|3878.68|3870.68|3878.8|3870.8|3878.86|3870.86|3878.54|3870.54|32
1620575400000|2021-05-09 15:50:00|3878.83|3870.83|3874.31|3866.31|3879.02|3871.02|3874.31|3866.31|32
1620575410000|2021-05-09 15:50:10|3873.99|3865.99|3873|3865|3873.99|3865.99|3872.52|3864.52|29
1620575420000|2021-05-09 15:50:20|3872.95|3864.95|3873.96|3865.96|3873.96|3865.96|3872.7|3864.7|31
1620575430000|2021-05-09 15:50:30|3873.7|3865.7|3872.91|3864.91|3873.72|3865.72|3872.91|3864.91|33
1620575440000|2021-05-09 15:50:40|3872.95|3864.95|3873.26|3865.26|3873.37|3865.37|3872.95|3864.95|26
1620575450000|2021-05-09 15:50:50|3873.23|3865.23|3874.91|3866.91|3875.05|3867.05|3873.23|3865.23|34
1620575460000|2021-05-09 15:51:00|3875.08|3867.08|3875.01|3867.01|3875.31|3867.31|3874.99|3866.99|30
1620575470000|2021-05-09 15:51:10|3875.08|3867.08|3874.22|3866.22|3875.21|3867.21|3874.22|3866.22|34
1620575480000|2021-05-09 15:51:20|3874.26|3866.26|3873.64|3865.64|3874.26|3866.26|3873.64|3865.64|21
1620575490000|2021-05-09 15:51:30|3873.65|3865.65|3872.45|3864.45|3873.65|3865.65|3872.43|3864.43|14
1620575500000|2021-05-09 15:51:40|3872.53|3864.53|3873.08|3865.08|3873.23|3865.23|3872.27|3864.27|35
1620575510000|2021-05-09 15:51:50|3872.98|3864.98|3873.04|3865.04|3873.11|3865.11|3872.98|3864.98|17
1620575520000|2021-05-09 15:52:00|3873.03|3865.03|3872.64|3864.64|3873.03|3865.03|3872.5|3864.5|9
1620575530000|2021-05-09 15:52:10|3872.63|3864.63|3872.92|3864.92|3872.97|3864.97|3872.63|3864.63|22
1620575540000|2021-05-09 15:52:20|3872.86|3864.86|3871.96|3863.96|3872.86|3864.86|3871.96|3863.96|32
1620575550000|2021-05-09 15:52:30|3871.98|3863.98|3872.63|3864.63|3872.88|3864.88|3871.91|3863.91|35
1620575560000|2021-05-09 15:52:40|3872.64|3864.64|3872.84|3864.84|3872.84|3864.84|3872.56|3864.56|21
1620575570000|2021-05-09 15:52:50|3872.85|3864.85|3872.79|3864.79|3872.94|3864.94|3872.79|3864.79|11
1620575580000|2021-05-09 15:53:00|3872.8|3864.8|3873.1|3865.1|3873.1|3865.1|3872.78|3864.78|21
1620575590000|2021-05-09 15:53:10|3873.09|3865.09|3872.99|3864.99|3873.13|3865.13|3872.99|3864.99|22
1620575600000|2021-05-09 15:53:20|3872.98|3864.98|3871.49|3863.49|3873.18|3865.18|3871.49|3863.49|22
1620575610000|2021-05-09 15:53:30|3871.42|3863.42|3867.48|3859.48|3871.42|3863.42|3866.67|3858.67|37
1620575620000|2021-05-09 15:53:40|3867.57|3859.57|3871.04|3863.04|3871.04|3863.04|3867.46|3859.46|39
1620575630000|2021-05-09 15:53:50|3871|3863|3870.92|3862.92|3871.21|3863.21|3870.42|3862.42|36
1620575640000|2021-05-09 15:54:00|3870.86|3862.86|3871.04|3863.04|3871.96|3863.96|3870.75|3862.75|35
1620575650000|2021-05-09 15:54:10|3871.14|3863.14|3871.7|3863.7|3871.98|3863.98|3871.14|3863.14|34
1620575660000|2021-05-09 15:54:20|3871.69|3863.69|3873.38|3865.38|3873.53|3865.53|3871.69|3863.69|32
1620575670000|2021-05-09 15:54:30|3873.49|3865.49|3874.65|3866.65|3874.73|3866.73|3873.47|3865.47|32
1620575680000|2021-05-09 15:54:40|3874.81|3866.81|3876.95|3868.95|3877.67|3869.67|3874.52|3866.52|37
1620575690000|2021-05-09 15:54:50|3877|3869|3877.47|3869.47|3877.85|3869.85|3876.92|3868.92|37
1620575700000|2021-05-09 15:55:00|3877.25|3869.25|3877.99|3869.99|3878.46|3870.46|3877.02|3869.02|29
1620575710000|2021-05-09 15:55:10|3877.71|3869.71|3878.88|3870.88|3879.03|3871.03|3877.5|3869.5|33
1620575720000|2021-05-09 15:55:20|3878.87|3870.87|3879.38|3871.38|3879.96|3871.96|3878.85|3870.85|37
1620575730000|2021-05-09 15:55:30|3879.47|3871.47|3878.15|3870.15|3879.51|3871.51|3878.1|3870.1|35
1620575740000|2021-05-09 15:55:40|3878.06|3870.06|3877.47|3869.47|3878.41|3870.41|3877.47|3869.47|35
1620575750000|2021-05-09 15:55:50|3877.48|3869.48|3877.63|3869.63|3877.98|3869.98|3877.48|3869.48|38
1620575760000|2021-05-09 15:56:00|3877.67|3869.67|3877.63|3869.63|3877.87|3869.87|3877.34|3869.34|26
1620575770000|2021-05-09 15:56:10|3877.68|3869.68|3878.4|3870.4|3878.4|3870.4|3877.68|3869.68|31
1620575780000|2021-05-09 15:56:20|3878.39|3870.39|3878.09|3870.09|3878.45|3870.45|3877.49|3869.49|37
1620575790000|2021-05-09 15:56:30|3878.02|3870.02|3878.13|3870.13|3878.32|3870.32|3878.01|3870.01|23
1620575800000|2021-05-09 15:56:40|3878.15|3870.15|3878.16|3870.16|3878.22|3870.22|3877.81|3869.81|34
1620575810000|2021-05-09 15:56:50|3878.24|3870.24|3878.97|3870.97|3879.17|3871.17|3878.24|3870.24|23
1620575820000|2021-05-09 15:57:00|3878.96|3870.96|3879.88|3871.88|3880.1|3872.1|3878.96|3870.96|33
1620575830000|2021-05-09 15:57:10|3879.83|3871.83|3879.29|3871.29|3879.9|3871.9|3879.2|3871.2|26
1620575840000|2021-05-09 15:57:20|3879.33|3871.33|3879.41|3871.41|3879.83|3871.83|3879.19|3871.19|31
1620575850000|2021-05-09 15:57:30|3879.39|3871.39|3879.73|3871.73|3879.82|3871.82|3879.29|3871.29|26
1620575860000|2021-05-09 15:57:40|3879.72|3871.72|3879.9|3871.9|3879.99|3871.99|3879.59|3871.59|19
1620575870000|2021-05-09 15:57:50|3880.07|3872.07|3880.78|3872.78|3880.89|3872.89|3880.06|3872.06|15
1620575880000|2021-05-09 15:58:00|3880.77|3872.77|3881.05|3873.05|3881.05|3873.05|3879.27|3871.27|29
1620575890000|2021-05-09 15:58:10|3880.99|3872.99|3882.63|3874.63|3882.71|3874.71|3880.99|3872.99|34
1620575900000|2021-05-09 15:58:20|3882.68|3874.68|3884.83|3876.83|3885.16|3877.16|3882.68|3874.68|35
1620575910000|2021-05-09 15:58:30|3884.75|3876.75|3884.99|3876.99|3885.17|3877.17|3884.75|3876.75|32
1620575920000|2021-05-09 15:58:40|3884.94|3876.94|3885.46|3877.46|3885.85|3877.85|3884.94|3876.94|34
1620575930000|2021-05-09 15:58:50|3885.74|3877.74|3885.78|3877.78|3885.83|3877.83|3885.37|3877.37|21
1620575940000|2021-05-09 15:59:00|3885.77|3877.77|3885.68|3877.68|3885.93|3877.93|3885.65|3877.65|21
1620575950000|2021-05-09 15:59:10|3885.73|3877.73|3885.81|3877.81|3886.01|3878.01|3885.66|3877.66|33
1620575960000|2021-05-09 15:59:20|3885.79|3877.79|3885.55|3877.55|3885.84|3877.84|3885.55|3877.55|14
1620575970000|2021-05-09 15:59:30|3885.73|3877.73|3884.67|3876.67|3885.73|3877.73|3882.69|3874.69|32
1620575980000|2021-05-09 15:59:40|3884.71|3876.71|3886.41|3878.41|3886.58|3878.58|3884.71|3876.71|30
1620575990000|2021-05-09 15:59:50|3886.49|3878.49|3885.35|3877.35|3886.49|3878.49|3885.23|3877.23|31
1620576000000|2021-05-09 16:00:00|3885.36|3877.36|3887.19|3879.19|3887.19|3879.19|3885.36|3877.36|29
1620576010000|2021-05-09 16:00:10|3887.16|3879.16|3890.09|3882.09|3890.31|3882.31|3887.14|3879.14|32
1620576020000|2021-05-09 16:00:20|3890.05|3882.05|3893.27|3885.27|3893.28|3885.28|3890.05|3882.05|33
1620576030000|2021-05-09 16:00:30|3893.32|3885.32|3893.32|3885.32|3893.46|3885.46|3893.07|3885.07|23
1620576040000|2021-05-09 16:00:40|3893.37|3885.37|3894.91|3886.91|3895.27|3887.27|3893.14|3885.14|29
1620576050000|2021-05-09 16:00:50|3894.85|3886.85|3894.42|3886.42|3895.03|3887.03|3894.41|3886.41|32
1620576060000|2021-05-09 16:01:00|3894.34|3886.34|3892.34|3884.34|3894.39|3886.39|3892.34|3884.34|30
1620576070000|2021-05-09 16:01:10|3892.5|3884.5|3892.5|3884.5|3892.51|3884.51|3891.85|3883.85|38
1620576080000|2021-05-09 16:01:20|3892.42|3884.42|3893.11|3885.11|3893.23|3885.23|3892.17|3884.17|33
1620576090000|2021-05-09 16:01:30|3893.1|3885.1|3894.57|3886.57|3894.57|3886.57|3892.86|3884.86|38
1620576100000|2021-05-09 16:01:40|3894.67|3886.67|3895.66|3887.66|3895.66|3887.66|3894.66|3886.66|25
1620576110000|2021-05-09 16:01:50|3895.63|3887.63|3906.3|3898.3|3906.31|3898.31|3895.62|3887.62|38
1620576120000|2021-05-09 16:02:00|3906.02|3898.02|3910.78|3902.78|3911.12|3903.12|3905.03|3897.03|37
1620576130000|2021-05-09 16:02:10|3911.14|3903.14|3912.75|3904.75|3912.8|3904.8|3909.88|3901.88|37
1620576140000|2021-05-09 16:02:20|3912.62|3904.62|3914.37|3906.37|3914.39|3906.39|3912.33|3904.33|39
1620576150000|2021-05-09 16:02:30|3914.38|3906.38|3916.59|3908.59|3916.78|3908.78|3914.27|3906.27|34
1620576160000|2021-05-09 16:02:40|3916.77|3908.77|3916.87|3908.87|3918.36|3910.36|3916.74|3908.74|32
1620576170000|2021-05-09 16:02:50|3916.86|3908.86|3915.04|3907.04|3916.86|3908.86|3914.49|3906.49|37
1620576180000|2021-05-09 16:03:00|3914.9|3906.9|3916.31|3908.31|3916.31|3908.31|3914.89|3906.89|33
1620576190000|2021-05-09 16:03:10|3916.42|3908.42|3916.89|3908.89|3917.83|3909.83|3916.42|3908.42|35
1620576200000|2021-05-09 16:03:20|3916.9|3908.9|3916.97|3908.97|3917.57|3909.57|3916.73|3908.73|31
1620576210000|2021-05-09 16:03:30|3916.91|3908.91|3917.21|3909.21|3917.41|3909.41|3916.88|3908.88|33
1620576220000|2021-05-09 16:03:40|3917.15|3909.15|3922.3|3914.3|3922.3|3914.3|3916.87|3908.87|29
1620576230000|2021-05-09 16:03:50|3922.31|3914.31|3924.79|3916.79|3924.91|3916.91|3922.07|3914.07|32
1620576240000|2021-05-09 16:04:00|3924.86|3916.86|3926.89|3918.89|3927.23|3919.23|3924.86|3916.86|31
1620576250000|2021-05-09 16:04:10|3926.61|3918.61|3931.69|3923.69|3931.69|3923.69|3926.57|3918.57|37
1620576260000|2021-05-09 16:04:20|3931.7|3923.7|3926.32|3918.32|3933.03|3925.03|3926.32|3918.32|40
1620576270000|2021-05-09 16:04:30|3926.47|3918.47|3933.36|3925.36|3933.53|3925.53|3926.18|3918.18|39
1620576280000|2021-05-09 16:04:40|3933.4|3925.4|3934.74|3926.74|3934.81|3926.81|3933.04|3925.04|38
1620576290000|2021-05-09 16:04:50|3934.65|3926.65|3936.37|3928.37|3936.37|3928.37|3934.28|3926.28|38
1620576300000|2021-05-09 16:05:00|3936.48|3928.48|3937.47|3929.47|3937.51|3929.51|3936.48|3928.48|37
1620576310000|2021-05-09 16:05:10|3937.5|3929.5|3931.12|3923.12|3937.5|3929.5|3930.3|3922.3|39
1620576320000|2021-05-09 16:05:20|3931.23|3923.23|3938.8|3930.8|3940.15|3932.15|3929.46|3921.46|39
1620576330000|2021-05-09 16:05:30|3938.43|3930.43|3939.03|3931.03|3941.5|3933.5|3938.36|3930.36|39
1620576340000|2021-05-09 16:05:40|3939.07|3931.07|3941.78|3933.78|3942|3934|3938.98|3930.98|38
1620576350000|2021-05-09 16:05:50|3941.81|3933.81|3940.31|3932.31|3942.53|3934.53|3939.72|3931.72|39
1620576360000|2021-05-09 16:06:00|3940|3932|3936.24|3928.24|3940.28|3932.28|3935.83|3927.83|38
1620576370000|2021-05-09 16:06:10|3936.27|3928.27|3942.85|3934.85|3944.92|3936.92|3936.23|3928.23|40
1620576380000|2021-05-09 16:06:20|3942.76|3934.76|3942.77|3934.77|3943.43|3935.43|3941.33|3933.33|37
1620576390000|2021-05-09 16:06:30|3942.76|3934.76|3941.82|3933.82|3943.82|3935.82|3941.5|3933.5|38
1620576400000|2021-05-09 16:06:40|3941.83|3933.83|3942.01|3934.01|3942.71|3934.71|3941.02|3933.02|37
1620576410000|2021-05-09 16:06:50|3941.98|3933.98|3945.33|3937.33|3945.33|3937.33|3939.75|3931.75|38
1620576420000|2021-05-09 16:07:00|3945.59|3937.59|3948.67|3940.67|3948.67|3940.67|3945.59|3937.59|37
1620576430000|2021-05-09 16:07:10|3948.72|3940.72|3949.84|3941.84|3949.84|3941.84|3948.04|3940.04|38
1620576440000|2021-05-09 16:07:20|3949.89|3941.89|3953.44|3945.44|3953.44|3945.44|3949.89|3941.89|29
1620576450000|2021-05-09 16:07:30|3953.75|3945.75|3952.35|3944.35|3953.84|3945.84|3952.13|3944.13|36
1620576460000|2021-05-09 16:07:40|3951.94|3943.94|3959.61|3951.61|3959.63|3951.63|3951.94|3943.94|38
1620576470000|2021-05-09 16:07:50|3959.76|3951.76|3969.83|3961.83|3970.1|3962.1|3959.76|3951.76|39
1620576480000|2021-05-09 16:08:00|3970.05|3962.05|3962.23|3954.23|3970.17|3962.17|3962.23|3954.23|39
1620576490000|2021-05-09 16:08:10|3963.26|3955.26|3954.54|3946.54|3963.26|3955.26|3954.54|3946.54|38
1620576500000|2021-05-09 16:08:20|3954.73|3946.73|3956.98|3948.98|3957.69|3949.69|3954.73|3946.73|38
1620576510000|2021-05-09 16:08:30|3956.4|3948.4|3961.54|3953.54|3963.19|3955.19|3956.4|3948.4|39
1620576520000|2021-05-09 16:08:40|3961.66|3953.66|3962.9|3954.9|3964.04|3956.04|3961.66|3953.66|38
1620576530000|2021-05-09 16:08:50|3962.46|3954.46|3960.66|3952.66|3963.74|3955.74|3960.65|3952.65|40
1620576540000|2021-05-09 16:09:00|3959.86|3951.86|3957.28|3949.28|3960.14|3952.14|3956.17|3948.17|38
1620576550000|2021-05-09 16:09:10|3958|3950|3960.8|3952.8|3961.03|3953.03|3956.41|3948.41|38
1620576560000|2021-05-09 16:09:20|3960.79|3952.79|3956.81|3948.81|3960.92|3952.92|3956.81|3948.81|37
1620576570000|2021-05-09 16:09:30|3957.03|3949.03|3953.05|3945.05|3957.16|3949.16|3953.05|3945.05|37
1620576580000|2021-05-09 16:09:40|3952.85|3944.85|3946.5|3938.5|3952.85|3944.85|3945.26|3937.26|40
1620576590000|2021-05-09 16:09:50|3946.45|3938.45|3948.26|3940.26|3948.26|3940.26|3945.55|3937.55|37
1620576600000|2021-05-09 16:10:00|3948.54|3940.54|3950.99|3942.99|3953.26|3945.26|3948.54|3940.54|39
1620576610000|2021-05-09 16:10:10|3951.31|3943.31|3949.7|3941.7|3952.37|3944.37|3948.92|3940.92|40
1620576620000|2021-05-09 16:10:20|3950.57|3942.57|3951.54|3943.54|3951.64|3943.64|3950.2|3942.2|37
1620576630000|2021-05-09 16:10:30|3951.37|3943.37|3947.05|3939.05|3951.37|3943.37|3946.72|3938.72|39
1620576640000|2021-05-09 16:10:40|3946.96|3938.96|3947.09|3939.09|3948.27|3940.27|3946.92|3938.92|40
1620576650000|2021-05-09 16:10:50|3947.1|3939.1|3947.32|3939.32|3949.67|3941.67|3946.75|3938.75|37
1620576660000|2021-05-09 16:11:00|3947.28|3939.28|3941.99|3933.99|3947.36|3939.36|3941.99|3933.99|37
1620576670000|2021-05-09 16:11:10|3941.01|3933.01|3945.72|3937.72|3946.09|3938.09|3938.96|3930.96|38
1620576680000|2021-05-09 16:11:20|3945.54|3937.54|3949.02|3941.02|3949.02|3941.02|3943.63|3935.63|37
1620576690000|2021-05-09 16:11:30|3949.15|3941.15|3947.53|3939.53|3949.75|3941.75|3947.21|3939.21|38
1620576700000|2021-05-09 16:11:40|3947.58|3939.58|3946.28|3938.28|3947.71|3939.71|3946.19|3938.19|34
1620576710000|2021-05-09 16:11:50|3946.32|3938.32|3946.76|3938.76|3948.07|3940.07|3945.38|3937.38|36
1620576720000|2021-05-09 16:12:00|3946.74|3938.74|3949.08|3941.08|3949.49|3941.49|3946.74|3938.74|36
1620576730000|2021-05-09 16:12:10|3948.91|3940.91|3948.3|3940.3|3949.17|3941.17|3948.26|3940.26|34
1620576740000|2021-05-09 16:12:20|3948.28|3940.28|3948.41|3940.41|3949.02|3941.02|3947.45|3939.45|35
1620576750000|2021-05-09 16:12:30|3948.37|3940.37|3949.53|3941.53|3949.73|3941.73|3948.29|3940.29|27
1620576760000|2021-05-09 16:12:40|3949.5|3941.5|3948.88|3940.88|3949.93|3941.93|3948.49|3940.49|34
1620576770000|2021-05-09 16:12:50|3948.84|3940.84|3948.65|3940.65|3950.66|3942.66|3948.59|3940.59|39
1620576780000|2021-05-09 16:13:00|3948.7|3940.7|3949.53|3941.53|3949.53|3941.53|3948.7|3940.7|28
1620576790000|2021-05-09 16:13:10|3949.47|3941.47|3949.74|3941.74|3949.74|3941.74|3948.96|3940.96|24
1620576800000|2021-05-09 16:13:20|3949.65|3941.65|3948.65|3940.65|3949.65|3941.65|3948.6|3940.6|23
1620576810000|2021-05-09 16:13:30|3948.59|3940.59|3945.4|3937.4|3948.91|3940.91|3944.43|3936.43|24
1620576820000|2021-05-09 16:13:40|3945.5|3937.5|3942.58|3934.58|3945.5|3937.5|3941.97|3933.97|36
1620576830000|2021-05-09 16:13:50|3942.77|3934.77|3937.24|3929.24|3942.77|3934.77|3936.5|3928.5|38
1620576840000|2021-05-09 16:14:00|3937.03|3929.03|3941.73|3933.73|3942.78|3934.78|3937.03|3929.03|38
1620576850000|2021-05-09 16:14:10|3941.62|3933.62|3946.84|3938.84|3946.84|3938.84|3940.07|3932.07|39
1620576860000|2021-05-09 16:14:20|3946.57|3938.57|3945.43|3937.43|3946.57|3938.57|3945.15|3937.15|38
1620576870000|2021-05-09 16:14:30|3945.37|3937.37|3944.16|3936.16|3945.59|3937.59|3943.06|3935.06|37
1620576880000|2021-05-09 16:14:40|3944.04|3936.04|3945.04|3937.04|3945.6|3937.6|3943.25|3935.25|40
1620576890000|2021-05-09 16:14:50|3945.4|3937.4|3949.72|3941.72|3950|3942|3945.33|3937.33|38
1620576900000|2021-05-09 16:15:00|3949.75|3941.75|3948.24|3940.24|3950.18|3942.18|3948.24|3940.24|35
1620576910000|2021-05-09 16:15:10|3948.47|3940.47|3948.53|3940.53|3948.86|3940.86|3946.58|3938.58|37
1620576920000|2021-05-09 16:15:20|3948.33|3940.33|3948.28|3940.28|3949.07|3941.07|3947.35|3939.35|35
1620576930000|2021-05-09 16:15:30|3948.29|3940.29|3947.66|3939.66|3948.82|3940.82|3946.79|3938.79|34
1620576940000|2021-05-09 16:15:40|3947.42|3939.42|3948.05|3940.05|3948.09|3940.09|3946.53|3938.53|31
1620576950000|2021-05-09 16:15:50|3948.03|3940.03|3944.3|3936.3|3948.03|3940.03|3944.3|3936.3|32
1620576960000|2021-05-09 16:16:00|3944.29|3936.29|3944.19|3936.19|3945.16|3937.16|3944.19|3936.19|27
1620576970000|2021-05-09 16:16:10|3944.22|3936.22|3946.75|3938.75|3946.75|3938.75|3944.22|3936.22|31
1620576980000|2021-05-09 16:16:20|3946.94|3938.94|3946.2|3938.2|3947.25|3939.25|3945.76|3937.76|38
1620576990000|2021-05-09 16:16:30|3946.18|3938.18|3941.75|3933.75|3946.18|3938.18|3941.75|3933.75|37
1620577000000|2021-05-09 16:16:40|3941.45|3933.45|3939.97|3931.97|3942.33|3934.33|3939.97|3931.97|40
1620577010000|2021-05-09 16:16:50|3939.7|3931.7|3935.65|3927.65|3940.04|3932.04|3935.63|3927.63|38
1620577020000|2021-05-09 16:17:00|3935.56|3927.56|3934.59|3926.59|3937.08|3929.08|3934.35|3926.35|38
1620577030000|2021-05-09 16:17:10|3934.54|3926.54|3938.6|3930.6|3939.94|3931.94|3934.54|3926.54|39
1620577040000|2021-05-09 16:17:20|3938.72|3930.72|3940.8|3932.8|3941.78|3933.78|3938.67|3930.67|37
1620577050000|2021-05-09 16:17:30|3939.78|3931.78|3937.13|3929.13|3939.78|3931.78|3937.13|3929.13|37
1620577060000|2021-05-09 16:17:40|3937.28|3929.28|3935.94|3927.94|3937.62|3929.62|3935.26|3927.26|38
1620577070000|2021-05-09 16:17:50|3935.79|3927.79|3934.86|3926.86|3935.86|3927.86|3934.69|3926.69|39
1620577080000|2021-05-09 16:18:00|3934.97|3926.97|3936.93|3928.93|3936.97|3928.97|3934.97|3926.97|36
1620577090000|2021-05-09 16:18:10|3936.92|3928.92|3941.31|3933.31|3941.31|3933.31|3936.8|3928.8|35
1620577100000|2021-05-09 16:18:20|3941.16|3933.16|3939.25|3931.25|3941.82|3933.82|3939.1|3931.1|36
1620577110000|2021-05-09 16:18:30|3939.17|3931.17|3936.39|3928.39|3939.2|3931.2|3936.26|3928.26|37
1620577120000|2021-05-09 16:18:40|3936.41|3928.41|3938.35|3930.35|3938.81|3930.81|3936.41|3928.41|39
1620577130000|2021-05-09 16:18:50|3938.47|3930.47|3937.78|3929.78|3938.48|3930.48|3937.78|3929.78|36
1620577140000|2021-05-09 16:19:00|3937.69|3929.69|3939.76|3931.76|3939.76|3931.76|3937.69|3929.69|32
1620577150000|2021-05-09 16:19:10|3939.79|3931.79|3941.22|3933.22|3941.22|3933.22|3938.99|3930.99|32
1620577160000|2021-05-09 16:19:20|3941.16|3933.16|3940.91|3932.91|3942.38|3934.38|3940.46|3932.46|38
1620577170000|2021-05-09 16:19:30|3941.44|3933.44|3940.46|3932.46|3942.01|3934.01|3940.46|3932.46|39
1620577180000|2021-05-09 16:19:40|3940.56|3932.56|3937.75|3929.75|3940.56|3932.56|3937.37|3929.37|33
1620577190000|2021-05-09 16:19:50|3937.52|3929.52|3938.11|3930.11|3938.97|3930.97|3937.42|3929.42|31
1620577200000|2021-05-09 16:20:00|3938|3930|3936.7|3928.7|3938|3930|3936.44|3928.44|37
1620577210000|2021-05-09 16:20:10|3936.72|3928.72|3934.22|3926.22|3936.72|3928.72|3934.05|3926.05|37
1620577220000|2021-05-09 16:20:20|3934.23|3926.23|3931.29|3923.29|3934.23|3926.23|3931.29|3923.29|30
1620577230000|2021-05-09 16:20:30|3930.87|3922.87|3928.54|3920.54|3930.87|3922.87|3926.76|3918.76|40
1620577240000|2021-05-09 16:20:40|3929.07|3921.07|3932.37|3924.37|3932.37|3924.37|3929.07|3921.07|40
1620577250000|2021-05-09 16:20:50|3932.41|3924.41|3933.4|3925.4|3935.61|3927.61|3932.41|3924.41|40
1620577260000|2021-05-09 16:21:00|3933.42|3925.42|3933.37|3925.37|3934.68|3926.68|3933.04|3925.04|37
1620577270000|2021-05-09 16:21:10|3933.3|3925.3|3932.97|3924.97|3933.76|3925.76|3931.75|3923.75|37
1620577280000|2021-05-09 16:21:20|3932.76|3924.76|3933.03|3925.03|3934.83|3926.83|3932.32|3924.32|37
1620577290000|2021-05-09 16:21:30|3932.43|3924.43|3929.82|3921.82|3932.48|3924.48|3929.46|3921.46|40
1620577300000|2021-05-09 16:21:40|3929.73|3921.73|3930.21|3922.21|3930.43|3922.43|3929.71|3921.71|36
1620577310000|2021-05-09 16:21:50|3930.25|3922.25|3931.34|3923.34|3933.05|3925.05|3930.25|3922.25|38
1620577320000|2021-05-09 16:22:00|3931.29|3923.29|3930.62|3922.62|3933.48|3925.48|3930.62|3922.62|39
1620577330000|2021-05-09 16:22:10|3930.5|3922.5|3930.84|3922.84|3930.84|3922.84|3928.91|3920.91|35
1620577340000|2021-05-09 16:22:20|3930.6|3922.6|3927.16|3919.16|3931.12|3923.12|3925.94|3917.94|34
1620577350000|2021-05-09 16:22:30|3927.24|3919.24|3925.56|3917.56|3927.91|3919.91|3922.21|3914.21|39
1620577360000|2021-05-09 16:22:40|3926.16|3918.16|3923.74|3915.74|3926.16|3918.16|3920.75|3912.75|37
1620577370000|2021-05-09 16:22:50|3923.88|3915.88|3922.9|3914.9|3924.44|3916.44|3921.77|3913.77|38
1620577380000|2021-05-09 16:23:00|3922.98|3914.98|3925.63|3917.63|3927.25|3919.25|3922.98|3914.98|39
1620577390000|2021-05-09 16:23:10|3925.61|3917.61|3925.9|3917.9|3926.75|3918.75|3925.52|3917.52|36
1620577400000|2021-05-09 16:23:20|3925.92|3917.92|3926.23|3918.23|3926.64|3918.64|3924.25|3916.25|38
1620577410000|2021-05-09 16:23:30|3925.94|3917.94|3923.31|3915.31|3926.41|3918.41|3923.31|3915.31|38
1620577420000|2021-05-09 16:23:40|3923.61|3915.61|3923.93|3915.93|3924.1|3916.1|3922.77|3914.77|38
1620577430000|2021-05-09 16:23:50|3924.21|3916.21|3925.87|3917.87|3925.87|3917.87|3923.72|3915.72|36
1620577440000|2021-05-09 16:24:00|3925.81|3917.81|3924.81|3916.81|3925.86|3917.86|3924.61|3916.61|39
1620577450000|2021-05-09 16:24:10|3924.82|3916.82|3926.37|3918.37|3926.46|3918.46|3924.66|3916.66|33
1620577460000|2021-05-09 16:24:20|3926.42|3918.42|3925.27|3917.27|3926.42|3918.42|3925.27|3917.27|31
1620577470000|2021-05-09 16:24:30|3925.23|3917.23|3926.34|3918.34|3926.36|3918.36|3925.19|3917.19|30
1620577480000|2021-05-09 16:24:40|3926.35|3918.35|3929.67|3921.67|3930.01|3922.01|3926.35|3918.35|30
1620577490000|2021-05-09 16:24:50|3929.63|3921.63|3930.76|3922.76|3930.76|3922.76|3929.63|3921.63|31
1620577500000|2021-05-09 16:25:00|3930.83|3922.83|3933.17|3925.17|3933.65|3925.65|3930.83|3922.83|37
1620577510000|2021-05-09 16:25:10|3933.01|3925.01|3930.89|3922.89|3933.18|3925.18|3930.73|3922.73|35
1620577520000|2021-05-09 16:25:20|3930.86|3922.86|3927.45|3919.45|3930.9|3922.9|3927.34|3919.34|36
1620577530000|2021-05-09 16:25:30|3927.52|3919.52|3924.78|3916.78|3928.32|3920.32|3924.31|3916.31|37
1620577540000|2021-05-09 16:25:40|3924.43|3916.43|3923.86|3915.86|3924.63|3916.63|3922.89|3914.89|36
1620577550000|2021-05-09 16:25:50|3924.07|3916.07|3923.85|3915.85|3924.8|3916.8|3923.29|3915.29|37
1620577560000|2021-05-09 16:26:00|3923.22|3915.22|3923.07|3915.07|3925.67|3917.67|3923.07|3915.07|39
1620577570000|2021-05-09 16:26:10|3923.04|3915.04|3923.37|3915.37|3923.68|3915.68|3922.27|3914.27|37
1620577580000|2021-05-09 16:26:20|3923.36|3915.36|3923.16|3915.16|3923.48|3915.48|3922.47|3914.47|36
1620577590000|2021-05-09 16:26:30|3923.1|3915.1|3922.33|3914.33|3923.13|3915.13|3922|3914|38
1620577600000|2021-05-09 16:26:40|3922.39|3914.39|3922.69|3914.69|3922.95|3914.95|3922.39|3914.39|28
1620577610000|2021-05-09 16:26:50|3922.65|3914.65|3922.18|3914.18|3922.85|3914.85|3921.48|3913.48|36
1620577620000|2021-05-09 16:27:00|3922.23|3914.23|3926.02|3918.02|3927.32|3919.32|3922.18|3914.18|37
1620577630000|2021-05-09 16:27:10|3925.73|3917.73|3926.17|3918.17|3926.42|3918.42|3925.71|3917.71|37
1620577640000|2021-05-09 16:27:20|3926.16|3918.16|3925.96|3917.96|3926.41|3918.41|3925.4|3917.4|23
1620577650000|2021-05-09 16:27:30|3926.04|3918.04|3926.74|3918.74|3926.74|3918.74|3924.56|3916.56|30
1620577660000|2021-05-09 16:27:40|3926.82|3918.82|3926.9|3918.9|3927.45|3919.45|3926.82|3918.82|26
1620577670000|2021-05-09 16:27:50|3926.5|3918.5|3925.86|3917.86|3926.5|3918.5|3925.14|3917.14|40
1620577680000|2021-05-09 16:28:00|3925.85|3917.85|3927.48|3919.48|3927.48|3919.48|3925.67|3917.67|35
1620577690000|2021-05-09 16:28:10|3927.63|3919.63|3924.85|3916.85|3927.63|3919.63|3924.48|3916.48|38
1620577700000|2021-05-09 16:28:20|3924.78|3916.78|3922.82|3914.82|3924.78|3916.78|3922.73|3914.73|35
1620577710000|2021-05-09 16:28:30|3922.71|3914.71|3923.17|3915.17|3923.46|3915.46|3922.06|3914.06|36
1620577720000|2021-05-09 16:28:40|3923.41|3915.41|3924|3916|3926.34|3918.34|3923.41|3915.41|39
1620577730000|2021-05-09 16:28:50|3923.99|3915.99|3925.12|3917.12|3925.28|3917.28|3923.99|3915.99|36
1620577740000|2021-05-09 16:29:00|3925.21|3917.21|3927.5|3919.5|3927.5|3919.5|3924.88|3916.88|37
1620577750000|2021-05-09 16:29:10|3927.38|3919.38|3926.9|3918.9|3927.75|3919.75|3926.39|3918.39|38
1620577760000|2021-05-09 16:29:20|3926.85|3918.85|3930.88|3922.88|3931.08|3923.08|3926.85|3918.85|35
1620577770000|2021-05-09 16:29:30|3931.01|3923.01|3929.25|3921.25|3931.07|3923.07|3928.54|3920.54|35
1620577780000|2021-05-09 16:29:40|3929.33|3921.33|3929.63|3921.63|3929.63|3921.63|3926.72|3918.72|39
1620577790000|2021-05-09 16:29:50|3929.64|3921.64|3930.35|3922.35|3930.35|3922.35|3929.02|3921.02|36
1620577800000|2021-05-09 16:30:00|3930.42|3922.42|3927.76|3919.76|3930.44|3922.44|3927.28|3919.28|38
1620577810000|2021-05-09 16:30:10|3927.73|3919.73|3925.67|3917.67|3927.76|3919.76|3924.22|3916.22|35
1620577820000|2021-05-09 16:30:20|3925.49|3917.49|3926.75|3918.75|3927.13|3919.13|3925.34|3917.34|39
1620577830000|2021-05-09 16:30:30|3926.65|3918.65|3923.56|3915.56|3926.74|3918.74|3923.31|3915.31|38
1620577840000|2021-05-09 16:30:40|3923.78|3915.78|3922.55|3914.55|3924.23|3916.23|3922.55|3914.55|34
1620577850000|2021-05-09 16:30:50|3922.48|3914.48|3922.33|3914.33|3923.05|3915.05|3921.95|3913.95|39
1620577860000|2021-05-09 16:31:00|3922.46|3914.46|3928.61|3920.61|3930|3922|3922.46|3914.46|35
1620577870000|2021-05-09 16:31:10|3928.64|3920.64|3926.67|3918.67|3929.36|3921.36|3926.38|3918.38|37
1620577880000|2021-05-09 16:31:20|3926.61|3918.61|3926.13|3918.13|3926.8|3918.8|3926.09|3918.09|35
1620577890000|2021-05-09 16:31:30|3926.1|3918.1|3926.52|3918.52|3926.67|3918.67|3924.6|3916.6|36
1620577900000|2021-05-09 16:31:40|3926.61|3918.61|3926.21|3918.21|3926.71|3918.71|3925.4|3917.4|38
1620577910000|2021-05-09 16:31:50|3926.1|3918.1|3926.63|3918.63|3927.04|3919.04|3926.04|3918.04|29
1620577920000|2021-05-09 16:32:00|3926.54|3918.54|3926.07|3918.07|3926.61|3918.61|3925.1|3917.1|36
1620577930000|2021-05-09 16:32:10|3926.08|3918.08|3924.31|3916.31|3926.08|3918.08|3924.28|3916.28|33
1620577940000|2021-05-09 16:32:20|3924.33|3916.33|3924.68|3916.68|3925.56|3917.56|3924.33|3916.33|35
1620577950000|2021-05-09 16:32:30|3924.67|3916.67|3927.49|3919.49|3928.26|3920.26|3924.66|3916.66|33
1620577960000|2021-05-09 16:32:40|3927.36|3919.36|3925.77|3917.77|3927.36|3919.36|3925.37|3917.37|37
1620577970000|2021-05-09 16:32:50|3925.75|3917.75|3925.11|3917.11|3925.89|3917.89|3924.71|3916.71|33
1620577980000|2021-05-09 16:33:00|3925.13|3917.13|3925.26|3917.26|3925.62|3917.62|3925.07|3917.07|28
1620577990000|2021-05-09 16:33:10|3925.3|3917.3|3925.08|3917.08|3925.96|3917.96|3925.08|3917.08|26
1620578000000|2021-05-09 16:33:20|3924.94|3916.94|3925.43|3917.43|3925.46|3917.46|3924.94|3916.94|26
1620578010000|2021-05-09 16:33:30|3925.6|3917.6|3925.6|3917.6|3926.22|3918.22|3925.47|3917.47|27
1620578020000|2021-05-09 16:33:40|3925.59|3917.59|3925.66|3917.66|3925.87|3917.87|3925.31|3917.31|26
1620578030000|2021-05-09 16:33:50|3925.63|3917.63|3926.04|3918.04|3926.05|3918.05|3925.35|3917.35|28
1620578040000|2021-05-09 16:34:00|3926.02|3918.02|3928.7|3920.7|3929.09|3921.09|3926|3918|31
1620578050000|2021-05-09 16:34:10|3928.69|3920.69|3926.58|3918.58|3928.73|3920.73|3926.41|3918.41|36
1620578060000|2021-05-09 16:34:20|3926.74|3918.74|3926.63|3918.63|3926.82|3918.82|3925.33|3917.33|33
1620578070000|2021-05-09 16:34:30|3926.62|3918.62|3926.41|3918.41|3926.66|3918.66|3926.27|3918.27|30
1620578080000|2021-05-09 16:34:40|3926.42|3918.42|3926.37|3918.37|3927.03|3919.03|3926.36|3918.36|30
1620578090000|2021-05-09 16:34:50|3926.33|3918.33|3926.31|3918.31|3926.42|3918.42|3926.03|3918.03|36
1620578100000|2021-05-09 16:35:00|3926.36|3918.36|3926.12|3918.12|3926.43|3918.43|3926.04|3918.04|26
1620578110000|2021-05-09 16:35:10|3925.99|3917.99|3926.14|3918.14|3926.22|3918.22|3925.95|3917.95|27
1620578120000|2021-05-09 16:35:20|3926.15|3918.15|3926.56|3918.56|3926.7|3918.7|3926.14|3918.14|29
1620578130000|2021-05-09 16:35:30|3926.57|3918.57|3926.35|3918.35|3926.71|3918.71|3926.33|3918.33|26
1620578140000|2021-05-09 16:35:40|3926.37|3918.37|3925.46|3917.46|3926.38|3918.38|3925.46|3917.46|20
1620578150000|2021-05-09 16:35:50|3925.45|3917.45|3925.42|3917.42|3925.46|3917.46|3925.36|3917.36|15
1620578160000|2021-05-09 16:36:00|3925.44|3917.44|3926.42|3918.42|3926.45|3918.45|3925.44|3917.44|24
1620578170000|2021-05-09 16:36:10|3926.43|3918.43|3928.9|3920.9|3929.08|3921.08|3926.39|3918.39|30
1620578180000|2021-05-09 16:36:20|3928.8|3920.8|3928.91|3920.91|3928.94|3920.94|3928.74|3920.74|19
1620578190000|2021-05-09 16:36:30|3928.94|3920.94|3928.94|3920.94|3928.98|3920.98|3927.63|3919.63|32
1620578200000|2021-05-09 16:36:40|3928.98|3920.98|3931.62|3923.62|3931.62|3923.62|3928.94|3920.94|31
1620578210000|2021-05-09 16:36:50|3931.66|3923.66|3933.6|3925.6|3933.96|3925.96|3931.54|3923.54|39
1620578220000|2021-05-09 16:37:00|3933.68|3925.68|3938.17|3930.17|3938.66|3930.66|3933.64|3925.64|36
1620578230000|2021-05-09 16:37:10|3938.1|3930.1|3935.13|3927.13|3939.34|3931.34|3935.12|3927.12|35
1620578240000|2021-05-09 16:37:20|3935.15|3927.15|3935.18|3927.18|3936.12|3928.12|3935.04|3927.04|36
1620578250000|2021-05-09 16:37:30|3935.23|3927.23|3935.62|3927.62|3935.88|3927.88|3935.21|3927.21|33
1620578260000|2021-05-09 16:37:40|3935.65|3927.65|3937.16|3929.16|3937.24|3929.24|3935.65|3927.65|27
1620578270000|2021-05-09 16:37:50|3937.22|3929.22|3936.43|3928.43|3937.42|3929.42|3936.35|3928.35|29
1620578280000|2021-05-09 16:38:00|3936.49|3928.49|3937.49|3929.49|3937.49|3929.49|3936.25|3928.25|34
1620578290000|2021-05-09 16:38:10|3937.48|3929.48|3938.59|3930.59|3938.65|3930.65|3937.23|3929.23|37
1620578300000|2021-05-09 16:38:20|3938.61|3930.61|3942.33|3934.33|3943.91|3935.91|3937.95|3929.95|35
1620578310000|2021-05-09 16:38:30|3942.43|3934.43|3948.36|3940.36|3948.36|3940.36|3942.43|3934.43|39
1620578320000|2021-05-09 16:38:40|3948.38|3940.38|3947.25|3939.25|3949.59|3941.59|3945.08|3937.08|40
1620578330000|2021-05-09 16:38:50|3947.26|3939.26|3947.74|3939.74|3948.01|3940.01|3946.71|3938.71|36
1620578340000|2021-05-09 16:39:00|3947.78|3939.78|3950.57|3942.57|3950.73|3942.73|3947.77|3939.77|35
1620578350000|2021-05-09 16:39:10|3950.61|3942.61|3947.74|3939.74|3950.83|3942.83|3947.04|3939.04|35
1620578360000|2021-05-09 16:39:20|3947.82|3939.82|3948.84|3940.84|3949.71|3941.71|3947.64|3939.64|31
1620578370000|2021-05-09 16:39:30|3948.93|3940.93|3949.94|3941.94|3950.22|3942.22|3948.93|3940.93|35
1620578380000|2021-05-09 16:39:40|3949.93|3941.93|3948.7|3940.7|3950.01|3942.01|3948.65|3940.65|30
1620578390000|2021-05-09 16:39:50|3948.52|3940.52|3945.16|3937.16|3948.52|3940.52|3945.16|3937.16|31
1620578400000|2021-05-09 16:40:00|3945.1|3937.1|3943.56|3935.56|3945.42|3937.42|3943.55|3935.55|34
1620578410000|2021-05-09 16:40:10|3943.57|3935.57|3940.79|3932.79|3943.61|3935.61|3940.17|3932.17|36
1620578420000|2021-05-09 16:40:20|3940.8|3932.8|3942.08|3934.08|3942.18|3934.18|3940.21|3932.21|37
1620578430000|2021-05-09 16:40:30|3942.28|3934.28|3945.55|3937.55|3945.55|3937.55|3941.47|3933.47|36
1620578440000|2021-05-09 16:40:40|3945.29|3937.29|3943.1|3935.1|3945.29|3937.29|3943.1|3935.1|38
1620578450000|2021-05-09 16:40:50|3943.06|3935.06|3943.23|3935.23|3943.27|3935.27|3941.31|3933.31|36
1620578460000|2021-05-09 16:41:00|3943.22|3935.22|3941.47|3933.47|3943.53|3935.53|3941.47|3933.47|39
1620578470000|2021-05-09 16:41:10|3941.46|3933.46|3942.22|3934.22|3942.38|3934.38|3941.1|3933.1|35
1620578480000|2021-05-09 16:41:20|3942.62|3934.62|3944.37|3936.37|3944.37|3936.37|3942.11|3934.11|36
1620578490000|2021-05-09 16:41:30|3944.2|3936.2|3942.33|3934.33|3944.25|3936.25|3942.33|3934.33|34
1620578500000|2021-05-09 16:41:40|3942.31|3934.31|3943.97|3935.97|3944.31|3936.31|3942.25|3934.25|36
1620578510000|2021-05-09 16:41:50|3944.02|3936.02|3943.22|3935.22|3944.15|3936.15|3943.09|3935.09|34
1620578520000|2021-05-09 16:42:00|3943.17|3935.17|3942.96|3934.96|3943.18|3935.18|3942.78|3934.78|33
1620578530000|2021-05-09 16:42:10|3942.97|3934.97|3942.35|3934.35|3942.99|3934.99|3942.18|3934.18|34
1620578540000|2021-05-09 16:42:20|3942.36|3934.36|3942.65|3934.65|3942.65|3934.65|3942.22|3934.22|27
1620578550000|2021-05-09 16:42:30|3942.62|3934.62|3943.03|3935.03|3943.64|3935.64|3942.1|3934.1|30
1620578560000|2021-05-09 16:42:40|3943.08|3935.08|3944.42|3936.42|3944.91|3936.91|3943.04|3935.04|32
1620578570000|2021-05-09 16:42:50|3944.48|3936.48|3943.76|3935.76|3944.65|3936.65|3943.44|3935.44|35
1620578580000|2021-05-09 16:43:00|3943.77|3935.77|3942.94|3934.94|3943.77|3935.77|3942.79|3934.79|34
1620578590000|2021-05-09 16:43:10|3942.97|3934.97|3942.62|3934.62|3943.44|3935.44|3942.62|3934.62|32
1620578600000|2021-05-09 16:43:20|3942.61|3934.61|3941.86|3933.86|3942.61|3934.61|3941.86|3933.86|27
1620578610000|2021-05-09 16:43:30|3941.7|3933.7|3939.41|3931.41|3941.73|3933.73|3939.41|3931.41|37
1620578620000|2021-05-09 16:43:40|3939.43|3931.43|3938.54|3930.54|3939.43|3931.43|3938.39|3930.39|33
1620578630000|2021-05-09 16:43:50|3938.57|3930.57|3936.29|3928.29|3938.57|3930.57|3936.29|3928.29|34
1620578640000|2021-05-09 16:44:00|3936.34|3928.34|3940.05|3932.05|3940.17|3932.17|3936.24|3928.24|32
1620578650000|2021-05-09 16:44:10|3940.53|3932.53|3943.57|3935.57|3944.47|3936.47|3940.53|3932.53|33
1620578660000|2021-05-09 16:44:20|3943.59|3935.59|3943.9|3935.9|3943.9|3935.9|3942.71|3934.71|35
1620578670000|2021-05-09 16:44:30|3943.75|3935.75|3945.45|3937.45|3945.45|3937.45|3943.59|3935.59|35
1620578680000|2021-05-09 16:44:40|3945.38|3937.38|3945.54|3937.54|3945.64|3937.64|3944.85|3936.85|33
1620578690000|2021-05-09 16:44:50|3945.59|3937.59|3945.68|3937.68|3945.97|3937.97|3944.64|3936.64|32
1620578700000|2021-05-09 16:45:00|3945.81|3937.81|3945.79|3937.79|3946.07|3938.07|3945.7|3937.7|30
1620578710000|2021-05-09 16:45:10|3945.87|3937.87|3943.9|3935.9|3945.97|3937.97|3943.9|3935.9|35
1620578720000|2021-05-09 16:45:20|3943.87|3935.87|3943.19|3935.19|3943.87|3935.87|3941.71|3933.71|34
1620578730000|2021-05-09 16:45:30|3943.1|3935.1|3943.44|3935.44|3944.17|3936.17|3943.1|3935.1|33
1620578740000|2021-05-09 16:45:40|3943.43|3935.43|3942.59|3934.59|3943.44|3935.44|3942.48|3934.48|33
1620578750000|2021-05-09 16:45:50|3942.56|3934.56|3940.21|3932.21|3942.56|3934.56|3939.16|3931.16|38
1620578760000|2021-05-09 16:46:00|3940.27|3932.27|3939.07|3931.07|3940.27|3932.27|3939.03|3931.03|35
1620578770000|2021-05-09 16:46:10|3939.08|3931.08|3938.23|3930.23|3939.72|3931.72|3937.45|3929.45|37
1620578780000|2021-05-09 16:46:20|3938.19|3930.19|3936.7|3928.7|3938.79|3930.79|3936.7|3928.7|25
1620578790000|2021-05-09 16:46:30|3936.73|3928.73|3934.81|3926.81|3936.95|3928.95|3934.81|3926.81|28
1620578800000|2021-05-09 16:46:40|3934.7|3926.7|3934.9|3926.9|3935.39|3927.39|3933.52|3925.52|38
1620578810000|2021-05-09 16:46:50|3934.89|3926.89|3934.81|3926.81|3935.25|3927.25|3934.56|3926.56|38
1620578820000|2021-05-09 16:47:00|3934.87|3926.87|3933.22|3925.22|3935.48|3927.48|3933.22|3925.22|36
1620578830000|2021-05-09 16:47:10|3933.03|3925.03|3935.83|3927.83|3935.83|3927.83|3933.03|3925.03|37
1620578840000|2021-05-09 16:47:20|3935.93|3927.93|3938.92|3930.92|3938.92|3930.92|3935.93|3927.93|34
1620578850000|2021-05-09 16:47:30|3939.37|3931.37|3941.23|3933.23|3941.3|3933.3|3939.33|3931.33|38
1620578860000|2021-05-09 16:47:40|3940.99|3932.99|3940.03|3932.03|3941.12|3933.12|3940.03|3932.03|38
1620578870000|2021-05-09 16:47:50|3940.32|3932.32|3940.86|3932.86|3940.87|3932.87|3940.31|3932.31|36
1620578880000|2021-05-09 16:48:00|3940.85|3932.85|3940.36|3932.36|3941.4|3933.4|3940.17|3932.17|33
1620578890000|2021-05-09 16:48:10|3940.39|3932.39|3939.31|3931.31|3940.43|3932.43|3939.31|3931.31|16
1620578900000|2021-05-09 16:48:20|3939.03|3931.03|3938.95|3930.95|3939.12|3931.12|3937.52|3929.52|39
1620578910000|2021-05-09 16:48:30|3938.8|3930.8|3940.09|3932.09|3940.35|3932.35|3938.64|3930.64|37
1620578920000|2021-05-09 16:48:40|3940.07|3932.07|3941.67|3933.67|3942.01|3934.01|3940.07|3932.07|34
1620578930000|2021-05-09 16:48:50|3941.27|3933.27|3941.11|3933.11|3941.83|3933.83|3940.85|3932.85|34
1620578940000|2021-05-09 16:49:00|3941.12|3933.12|3941.04|3933.04|3941.17|3933.17|3940.69|3932.69|19
1620578950000|2021-05-09 16:49:10|3941.03|3933.03|3940.9|3932.9|3941.06|3933.06|3940.9|3932.9|17
1620578960000|2021-05-09 16:49:20|3940.89|3932.89|3941.57|3933.57|3941.57|3933.57|3940.8|3932.8|22
1620578970000|2021-05-09 16:49:30|3941.4|3933.4|3941.15|3933.15|3941.4|3933.4|3941.14|3933.14|21
1620578980000|2021-05-09 16:49:40|3941.17|3933.17|3941.1|3933.1|3941.25|3933.25|3941.1|3933.1|18
1620578990000|2021-05-09 16:49:50|3941.13|3933.13|3940.44|3932.44|3941.13|3933.13|3939.52|3931.52|28
1620579000000|2021-05-09 16:50:00|3940.7|3932.7|3940.06|3932.06|3940.76|3932.76|3940.05|3932.05|30
1620579010000|2021-05-09 16:50:10|3940.09|3932.09|3939.42|3931.42|3940.12|3932.12|3939.32|3931.32|30
1620579020000|2021-05-09 16:50:20|3939.43|3931.43|3940.37|3932.37|3940.46|3932.46|3937.72|3929.72|31
1620579030000|2021-05-09 16:50:30|3940.59|3932.59|3940.47|3932.47|3942.19|3934.19|3940.47|3932.47|34
1620579040000|2021-05-09 16:50:40|3940.48|3932.48|3942.7|3934.7|3942.7|3934.7|3940.48|3932.48|32
1620579050000|2021-05-09 16:50:50|3942.74|3934.74|3943.41|3935.41|3943.65|3935.65|3942.74|3934.74|23
1620579060000|2021-05-09 16:51:00|3943.42|3935.42|3946.03|3938.03|3946.24|3938.24|3943.4|3935.4|32
1620579070000|2021-05-09 16:51:10|3946.16|3938.16|3946.71|3938.71|3946.71|3938.71|3946.01|3938.01|32
1620579080000|2021-05-09 16:51:20|3946.57|3938.57|3946.95|3938.95|3946.95|3938.95|3945.81|3937.81|26
1620579090000|2021-05-09 16:51:30|3946.82|3938.82|3946.51|3938.51|3946.98|3938.98|3946.51|3938.51|17
1620579100000|2021-05-09 16:51:40|3946.44|3938.44|3949.85|3941.85|3949.97|3941.97|3946.44|3938.44|36
1620579110000|2021-05-09 16:51:50|3949.71|3941.71|3951.1|3943.1|3951.1|3943.1|3949.14|3941.14|32
1620579120000|2021-05-09 16:52:00|3951.24|3943.24|3951.33|3943.33|3951.87|3943.87|3950.37|3942.37|33
1620579130000|2021-05-09 16:52:10|3951.35|3943.35|3954.25|3946.25|3954.59|3946.59|3951.29|3943.29|35
1620579140000|2021-05-09 16:52:20|3954.06|3946.06|3952.59|3944.59|3954.43|3946.43|3952.59|3944.59|37
1620579150000|2021-05-09 16:52:30|3952.74|3944.74|3952.84|3944.84|3953.14|3945.14|3952.46|3944.46|35
1620579160000|2021-05-09 16:52:40|3953.01|3945.01|3952.31|3944.31|3953.19|3945.19|3951.12|3943.12|35
1620579170000|2021-05-09 16:52:50|3952.36|3944.36|3952.13|3944.13|3952.52|3944.52|3952.13|3944.13|23
1620579180000|2021-05-09 16:53:00|3952.15|3944.15|3950.57|3942.57|3952.15|3944.15|3948.98|3940.98|34
1620579190000|2021-05-09 16:53:10|3950.44|3942.44|3948.87|3940.87|3950.44|3942.44|3948.6|3940.6|33
1620579200000|2021-05-09 16:53:20|3948.8|3940.8|3947.16|3939.16|3948.8|3940.8|3947.16|3939.16|32
1620579210000|2021-05-09 16:53:30|3947.11|3939.11|3947.74|3939.74|3947.93|3939.93|3947.09|3939.09|32
1620579220000|2021-05-09 16:53:40|3947.71|3939.71|3945.12|3937.12|3947.71|3939.71|3944.94|3936.94|31
1620579230000|2021-05-09 16:53:50|3945.13|3937.13|3946.03|3938.03|3946.03|3938.03|3945.07|3937.07|33
1620579240000|2021-05-09 16:54:00|3946.35|3938.35|3947.93|3939.93|3948.16|3940.16|3946.34|3938.34|35
1620579250000|2021-05-09 16:54:10|3947.94|3939.94|3949.9|3941.9|3949.92|3941.92|3947.91|3939.91|32
1620579260000|2021-05-09 16:54:20|3949.88|3941.88|3950.49|3942.49|3950.49|3942.49|3948.51|3940.51|31
1620579270000|2021-05-09 16:54:30|3950.48|3942.48|3948.72|3940.72|3950.48|3942.48|3948.72|3940.72|30
1620579280000|2021-05-09 16:54:40|3948.61|3940.61|3948.04|3940.04|3948.78|3940.78|3947.82|3939.82|24
1620579290000|2021-05-09 16:54:50|3948.5|3940.5|3949.84|3941.84|3950.03|3942.03|3948.17|3940.17|38
1620579300000|2021-05-09 16:55:00|3949.61|3941.61|3949.21|3941.21|3950|3942|3949.21|3941.21|32
1620579310000|2021-05-09 16:55:10|3949.1|3941.1|3949.2|3941.2|3949.25|3941.25|3949.04|3941.04|26
1620579320000|2021-05-09 16:55:20|3949.27|3941.27|3949.79|3941.79|3949.81|3941.81|3949.27|3941.27|24
1620579330000|2021-05-09 16:55:30|3949.86|3941.86|3949.05|3941.05|3949.86|3941.86|3949.01|3941.01|30
1620579340000|2021-05-09 16:55:40|3949.06|3941.06|3949.62|3941.62|3949.62|3941.62|3949.04|3941.04|15
1620579350000|2021-05-09 16:55:50|3949.76|3941.76|3947.05|3939.05|3949.76|3941.76|3946.36|3938.36|36
1620579360000|2021-05-09 16:56:00|3947.1|3939.1|3946.45|3938.45|3947.1|3939.1|3946.25|3938.25|34
1620579370000|2021-05-09 16:56:10|3946.42|3938.42|3947.4|3939.4|3948.87|3940.87|3946.34|3938.34|36
1620579380000|2021-05-09 16:56:20|3947.39|3939.39|3945.2|3937.2|3947.8|3939.8|3945.11|3937.11|34
1620579390000|2021-05-09 16:56:30|3945.21|3937.21|3944.09|3936.09|3945.21|3937.21|3944.09|3936.09|39
1620579400000|2021-05-09 16:56:40|3943.89|3935.89|3943.9|3935.9|3944.07|3936.07|3943.76|3935.76|21
1620579410000|2021-05-09 16:56:50|3943.89|3935.89|3943.87|3935.87|3944.67|3936.67|3943.79|3935.79|37
1620579420000|2021-05-09 16:57:00|3943.82|3935.82|3944.08|3936.08|3944.27|3936.27|3943.63|3935.63|36
1620579430000|2021-05-09 16:57:10|3944.04|3936.04|3940.26|3932.26|3944.36|3936.36|3940.26|3932.26|30
1620579440000|2021-05-09 16:57:20|3938.21|3930.21|3939.54|3931.54|3939.76|3931.76|3936.54|3928.54|38
1620579450000|2021-05-09 16:57:30|3939.5|3931.5|3937.99|3929.99|3941.48|3933.48|3937.99|3929.99|39
1620579460000|2021-05-09 16:57:40|3938.53|3930.53|3936.07|3928.07|3938.53|3930.53|3935.12|3927.12|38
1620579470000|2021-05-09 16:57:50|3935.79|3927.79|3935.26|3927.26|3936.74|3928.74|3935.04|3927.04|38
1620579480000|2021-05-09 16:58:00|3935.31|3927.31|3936.65|3928.65|3936.91|3928.91|3935.06|3927.06|34
1620579490000|2021-05-09 16:58:10|3937.1|3929.1|3937.88|3929.88|3938.29|3930.29|3936.47|3928.47|37
1620579500000|2021-05-09 16:58:20|3938.35|3930.35|3937.59|3929.59|3938.35|3930.35|3937.37|3929.37|34
1620579510000|2021-05-09 16:58:30|3937.45|3929.45|3937.09|3929.09|3937.75|3929.75|3936.71|3928.71|32
1620579520000|2021-05-09 16:58:40|3937.19|3929.19|3937.7|3929.7|3937.7|3929.7|3937.11|3929.11|24
1620579530000|2021-05-09 16:58:50|3937.77|3929.77|3938.75|3930.75|3939.22|3931.22|3937.77|3929.77|35
1620579540000|2021-05-09 16:59:00|3938.74|3930.74|3937.18|3929.18|3939.01|3931.01|3937.14|3929.14|35
1620579550000|2021-05-09 16:59:10|3937.17|3929.17|3935.7|3927.7|3937.23|3929.23|3935.7|3927.7|31
1620579560000|2021-05-09 16:59:20|3935.43|3927.43|3933.61|3925.61|3935.43|3927.43|3933.18|3925.18|39
1620579570000|2021-05-09 16:59:30|3933.36|3925.36|3933.6|3925.6|3934.65|3926.65|3932.89|3924.89|39
1620579580000|2021-05-09 16:59:40|3933.57|3925.57|3934.31|3926.31|3934.4|3926.4|3933.05|3925.05|33
1620579590000|2021-05-09 16:59:50|3934.44|3926.44|3933.34|3925.34|3934.49|3926.49|3933.26|3925.26|37
1620579600000|2021-05-09 17:00:00|3933.37|3925.37|3935.25|3927.25|3935.25|3927.25|3933.34|3925.34|34
1620579610000|2021-05-09 17:00:10|3935.73|3927.73|3938.86|3930.86|3939.05|3931.05|3935.73|3927.73|35
1620579620000|2021-05-09 17:00:20|3938.46|3930.46|3939.87|3931.87|3939.93|3931.93|3938.31|3930.31|33
1620579630000|2021-05-09 17:00:30|3939.62|3931.62|3938.04|3930.04|3940.19|3932.19|3937.89|3929.89|37
1620579640000|2021-05-09 17:00:40|3938.12|3930.12|3938.38|3930.38|3939.38|3931.38|3938.12|3930.12|33
1620579650000|2021-05-09 17:00:50|3938.41|3930.41|3939.81|3931.81|3940.11|3932.11|3938.41|3930.41|27
1620579660000|2021-05-09 17:01:00|3939.78|3931.78|3939.78|3931.78|3939.78|3931.78|3938.94|3930.94|29
1620579670000|2021-05-09 17:01:10|3939.9|3931.9|3941.93|3933.93|3943.18|3935.18|3939.9|3931.9|36
1620579680000|2021-05-09 17:01:20|3942.01|3934.01|3940.4|3932.4|3942.37|3934.37|3940.18|3932.18|36
1620579690000|2021-05-09 17:01:30|3940.55|3932.55|3938.97|3930.97|3940.55|3932.55|3938.4|3930.4|30
1620579700000|2021-05-09 17:01:40|3938.98|3930.98|3935.29|3927.29|3939.18|3931.18|3935.12|3927.12|38
1620579710000|2021-05-09 17:01:50|3935.58|3927.58|3935.2|3927.2|3935.58|3927.58|3933.84|3925.84|37
1620579720000|2021-05-09 17:02:00|3935.19|3927.19|3938.63|3930.63|3939.2|3931.2|3935.18|3927.18|35
1620579730000|2021-05-09 17:02:10|3938.62|3930.62|3937.96|3929.96|3941.09|3933.09|3937.96|3929.96|34
1620579740000|2021-05-09 17:02:20|3938.37|3930.37|3937.27|3929.27|3938.49|3930.49|3937.27|3929.27|30
1620579750000|2021-05-09 17:02:30|3937.29|3929.29|3936.07|3928.07|3937.3|3929.3|3935.98|3927.98|33
1620579760000|2021-05-09 17:02:40|3935.97|3927.97|3934.05|3926.05|3936.07|3928.07|3933.76|3925.76|32
1620579770000|2021-05-09 17:02:50|3934.23|3926.23|3934.24|3926.24|3934.45|3926.45|3933.56|3925.56|36
1620579780000|2021-05-09 17:03:00|3934.14|3926.14|3934.72|3926.72|3935.62|3927.62|3934.06|3926.06|35
1620579790000|2021-05-09 17:03:10|3934.71|3926.71|3935.1|3927.1|3936.31|3928.31|3934.71|3926.71|28
1620579800000|2021-05-09 17:03:20|3935.09|3927.09|3935.45|3927.45|3935.9|3927.9|3935.07|3927.07|27
1620579810000|2021-05-09 17:03:30|3935.23|3927.23|3935.38|3927.38|3935.43|3927.43|3935.23|3927.23|31
1620579820000|2021-05-09 17:03:40|3935.53|3927.53|3934.56|3926.56|3935.53|3927.53|3934.56|3926.56|13
1620579830000|2021-05-09 17:03:50|3934.57|3926.57|3932.6|3924.6|3934.57|3926.57|3932.41|3924.41|27
1620579840000|2021-05-09 17:04:00|3932.56|3924.56|3926.35|3918.35|3932.56|3924.56|3926.35|3918.35|31
1620579850000|2021-05-09 17:04:10|3926.16|3918.16|3925.7|3917.7|3927.37|3919.37|3925.47|3917.47|38
1620579860000|2021-05-09 17:04:20|3925.68|3917.68|3926.16|3918.16|3926.58|3918.58|3925.41|3917.41|37
1620579870000|2021-05-09 17:04:30|3926.15|3918.15|3925.64|3917.64|3926.17|3918.17|3925.64|3917.64|33
1620579880000|2021-05-09 17:04:40|3925.63|3917.63|3923.84|3915.84|3925.65|3917.65|3923.77|3915.77|28
1620579890000|2021-05-09 17:04:50|3923.72|3915.72|3917.82|3909.82|3923.72|3915.72|3917.82|3909.82|30
1620579900000|2021-05-09 17:05:00|3916.02|3908.02|3911.04|3903.04|3916.02|3908.02|3910.49|3902.49|39
1620579910000|2021-05-09 17:05:10|3910.91|3902.91|3910.88|3902.88|3912.52|3904.52|3909.98|3901.98|39
1620579920000|2021-05-09 17:05:20|3910.93|3902.93|3912.17|3904.17|3912.17|3904.17|3910.93|3902.93|37
1620579930000|2021-05-09 17:05:30|3912.2|3904.2|3914.24|3906.24|3914.48|3906.48|3911|3903|38
1620579940000|2021-05-09 17:05:40|3914.18|3906.18|3913.91|3905.91|3914.48|3906.48|3912.2|3904.2|38
1620579950000|2021-05-09 17:05:50|3913.55|3905.55|3906.71|3898.71|3913.72|3905.72|3906.49|3898.49|40
1620579960000|2021-05-09 17:06:00|3906.46|3898.46|3906.75|3898.75|3908.93|3900.93|3906.46|3898.46|38
1620579970000|2021-05-09 17:06:10|3906.67|3898.67|3899.97|3891.97|3906.67|3898.67|3896.94|3888.94|39
1620579980000|2021-05-09 17:06:20|3899.8|3891.8|3897.74|3889.74|3899.88|3891.88|3895.28|3887.28|39
1620579990000|2021-05-09 17:06:30|3897.79|3889.79|3900.86|3892.86|3900.95|3892.95|3896.81|3888.81|37
1620580000000|2021-05-09 17:06:40|3900.8|3892.8|3897.71|3889.71|3900.83|3892.83|3897.71|3889.71|37
1620580010000|2021-05-09 17:06:50|3897.23|3889.23|3891.88|3883.88|3897.4|3889.4|3891.15|3883.15|39
1620580020000|2021-05-09 17:07:00|3892|3884|3891.73|3883.73|3893.14|3885.14|3891.73|3883.73|38
1620580030000|2021-05-09 17:07:10|3891.67|3883.67|3893.39|3885.39|3893.41|3885.41|3891.65|3883.65|36
1620580040000|2021-05-09 17:07:20|3893.54|3885.54|3898.62|3890.62|3898.81|3890.81|3893.54|3885.54|39
1620580050000|2021-05-09 17:07:30|3898.65|3890.65|3900.82|3892.82|3900.89|3892.89|3897.58|3889.58|35
1620580060000|2021-05-09 17:07:40|3900.83|3892.83|3905.02|3897.02|3905.16|3897.16|3900.72|3892.72|39
1620580070000|2021-05-09 17:07:50|3905.52|3897.52|3904.49|3896.49|3906.74|3898.74|3903.38|3895.38|39
1620580080000|2021-05-09 17:08:00|3904.74|3896.74|3906.95|3898.95|3906.95|3898.95|3904.09|3896.09|36
1620580090000|2021-05-09 17:08:10|3907.06|3899.06|3906.8|3898.8|3907.97|3899.97|3906.43|3898.43|35
1620580100000|2021-05-09 17:08:20|3906.81|3898.81|3907.46|3899.46|3907.78|3899.78|3906.81|3898.81|28
1620580110000|2021-05-09 17:08:30|3907.9|3899.9|3909.4|3901.4|3910.62|3902.62|3907.9|3899.9|37
1620580120000|2021-05-09 17:08:40|3909.43|3901.43|3910.24|3902.24|3910.24|3902.24|3909.43|3901.43|33
1620580130000|2021-05-09 17:08:50|3910.07|3902.07|3909.57|3901.57|3910.4|3902.4|3908.38|3900.38|34
1620580140000|2021-05-09 17:09:00|3909.67|3901.67|3905.65|3897.65|3909.82|3901.82|3905.65|3897.65|36
1620580150000|2021-05-09 17:09:10|3905.66|3897.66|3904.83|3896.83|3905.66|3897.66|3904.31|3896.31|34
1620580160000|2021-05-09 17:09:20|3904.86|3896.86|3903.21|3895.21|3904.86|3896.86|3903.1|3895.1|36
1620580170000|2021-05-09 17:09:30|3903.31|3895.31|3900.66|3892.66|3903.8|3895.8|3900.62|3892.62|39
1620580180000|2021-05-09 17:09:40|3900.53|3892.53|3902.25|3894.25|3903.07|3895.07|3900.53|3892.53|36
1620580190000|2021-05-09 17:09:50|3902.12|3894.12|3901.88|3893.88|3902.19|3894.19|3901.86|3893.86|30
1620580200000|2021-05-09 17:10:00|3901.89|3893.89|3904.27|3896.27|3904.27|3896.27|3901.84|3893.84|36
1620580210000|2021-05-09 17:10:10|3904.34|3896.34|3904.66|3896.66|3904.72|3896.72|3904.3|3896.3|23
1620580220000|2021-05-09 17:10:20|3904.57|3896.57|3904.77|3896.77|3904.77|3896.77|3903.98|3895.98|30
1620580230000|2021-05-09 17:10:30|3904.83|3896.83|3907.08|3899.08|3907.54|3899.54|3904.83|3896.83|32
1620580240000|2021-05-09 17:10:40|3907.04|3899.04|3907.96|3899.96|3907.96|3899.96|3906.95|3898.95|19
1620580250000|2021-05-09 17:10:50|3908.09|3900.09|3906.84|3898.84|3910.61|3902.61|3906.84|3898.84|30
1620580260000|2021-05-09 17:11:00|3906.93|3898.93|3907.12|3899.12|3907.4|3899.4|3906.71|3898.71|29
1620580270000|2021-05-09 17:11:10|3907.09|3899.09|3904.32|3896.32|3907.26|3899.26|3904.14|3896.14|36
1620580280000|2021-05-09 17:11:20|3904.23|3896.23|3904.57|3896.57|3904.78|3896.78|3904.09|3896.09|30
1620580290000|2021-05-09 17:11:30|3904.65|3896.65|3906.41|3898.41|3906.42|3898.42|3904.65|3896.65|31
1620580300000|2021-05-09 17:11:40|3906.42|3898.42|3909.61|3901.61|3909.61|3901.61|3906.39|3898.39|34
1620580310000|2021-05-09 17:11:50|3909.01|3901.01|3910.26|3902.26|3910.34|3902.34|3909.01|3901.01|31
1620580320000|2021-05-09 17:12:00|3910.24|3902.24|3911.92|3903.92|3912.07|3904.07|3910.24|3902.24|36
1620580330000|2021-05-09 17:12:10|3912.05|3904.05|3915.64|3907.64|3915.64|3907.64|3912.04|3904.04|37
1620580340000|2021-05-09 17:12:20|3915.53|3907.53|3917.55|3909.55|3917.69|3909.69|3915.23|3907.23|39
1620580350000|2021-05-09 17:12:30|3916.74|3908.74|3914.59|3906.59|3916.86|3908.86|3914.12|3906.12|36
1620580360000|2021-05-09 17:12:40|3914.58|3906.58|3915.65|3907.65|3915.65|3907.65|3914.02|3906.02|33
1620580370000|2021-05-09 17:12:50|3916.36|3908.36|3916.78|3908.78|3917.4|3909.4|3916.07|3908.07|39
1620580380000|2021-05-09 17:13:00|3916.59|3908.59|3916.12|3908.12|3916.59|3908.59|3915.64|3907.64|38
1620580390000|2021-05-09 17:13:10|3916.09|3908.09|3913.48|3905.48|3916.11|3908.11|3913.48|3905.48|34
1620580400000|2021-05-09 17:13:20|3913.27|3905.27|3910.26|3902.26|3913.27|3905.27|3909.86|3901.86|34
1620580410000|2021-05-09 17:13:30|3910.29|3902.29|3912|3904|3912.1|3904.1|3910.27|3902.27|31
1620580420000|2021-05-09 17:13:40|3911.99|3903.99|3914.09|3906.09|3914.17|3906.17|3911.99|3903.99|29
1620580430000|2021-05-09 17:13:50|3913.93|3905.93|3914.64|3906.64|3914.9|3906.9|3913.63|3905.63|32
1620580440000|2021-05-09 17:14:00|3914.71|3906.71|3914.31|3906.31|3915.12|3907.12|3912.67|3904.67|34
1620580450000|2021-05-09 17:14:10|3914.39|3906.39|3915.58|3907.58|3916.24|3908.24|3914.31|3906.31|39
1620580460000|2021-05-09 17:14:20|3915.59|3907.59|3916.11|3908.11|3916.91|3908.91|3915.45|3907.45|34
1620580470000|2021-05-09 17:14:30|3916.25|3908.25|3915.19|3907.19|3916.37|3908.37|3915.19|3907.19|34
1620580480000|2021-05-09 17:14:40|3915.28|3907.28|3915.33|3907.33|3915.48|3907.48|3915.15|3907.15|29
1620580490000|2021-05-09 17:14:50|3916.92|3908.92|3918.28|3910.28|3918.33|3910.33|3916.92|3908.92|18
1620580500000|2021-05-09 17:15:00|3918.02|3910.02|3919.68|3911.68|3920.12|3912.12|3918.02|3910.02|30
1620580510000|2021-05-09 17:15:10|3920.04|3912.04|3915.74|3907.74|3920.33|3912.33|3915.67|3907.67|39
1620580520000|2021-05-09 17:15:20|3915.76|3907.76|3913.02|3905.02|3915.76|3907.76|3912.9|3904.9|32
1620580530000|2021-05-09 17:15:30|3912.85|3904.85|3909.84|3901.84|3912.85|3904.85|3909.65|3901.65|37
1620580540000|2021-05-09 17:15:40|3909.6|3901.6|3908.61|3900.61|3909.87|3901.87|3907.34|3899.34|33
1620580550000|2021-05-09 17:15:50|3908.6|3900.6|3906.91|3898.91|3909.78|3901.78|3906.91|3898.91|40
1620580560000|2021-05-09 17:16:00|3906.74|3898.74|3907.31|3899.31|3907.87|3899.87|3906.6|3898.6|36
1620580570000|2021-05-09 17:16:10|3907.41|3899.41|3909.6|3901.6|3909.62|3901.62|3907.41|3899.41|30
1620580580000|2021-05-09 17:16:20|3909.62|3901.62|3911.45|3903.45|3914.68|3906.68|3909.62|3901.62|38
1620580590000|2021-05-09 17:16:30|3911.46|3903.46|3912|3904|3913.03|3905.03|3911.43|3903.43|35
1620580600000|2021-05-09 17:16:40|3912.03|3904.03|3909.6|3901.6|3912.06|3904.06|3909.56|3901.56|34
1620580610000|2021-05-09 17:16:50|3909.59|3901.59|3910.21|3902.21|3910.25|3902.25|3909.46|3901.46|33
1620580620000|2021-05-09 17:17:00|3910.31|3902.31|3910.38|3902.38|3910.46|3902.46|3910.16|3902.16|30
1620580630000|2021-05-09 17:17:10|3911.42|3903.42|3912.99|3904.99|3913.09|3905.09|3911.42|3903.42|36
1620580640000|2021-05-09 17:17:20|3913.08|3905.08|3915.15|3907.15|3916.07|3908.07|3912.69|3904.69|36
1620580650000|2021-05-09 17:17:30|3915.04|3907.04|3919.05|3911.05|3919.16|3911.16|3915.04|3907.04|40
1620580660000|2021-05-09 17:17:40|3918.63|3910.63|3917.44|3909.44|3919.38|3911.38|3916.82|3908.82|40
1620580670000|2021-05-09 17:17:50|3917.39|3909.39|3917.69|3909.69|3917.73|3909.73|3917.22|3909.22|31
1620580680000|2021-05-09 17:18:00|3917.72|3909.72|3914.18|3906.18|3917.75|3909.75|3913.79|3905.79|29
1620580690000|2021-05-09 17:18:10|3914.44|3906.44|3916.52|3908.52|3916.81|3908.81|3914.44|3906.44|34
1620580700000|2021-05-09 17:18:20|3916.4|3908.4|3914.15|3906.15|3916.4|3908.4|3913.8|3905.8|33
1620580710000|2021-05-09 17:18:30|3914.25|3906.25|3915.19|3907.19|3915.31|3907.31|3914.25|3906.25|35
1620580720000|2021-05-09 17:18:40|3915.09|3907.09|3913.58|3905.58|3915.17|3907.17|3913.58|3905.58|32
1620580730000|2021-05-09 17:18:50|3913.55|3905.55|3914.33|3906.33|3914.33|3906.33|3913.29|3905.29|33
1620580740000|2021-05-09 17:19:00|3914.44|3906.44|3914.25|3906.25|3914.88|3906.88|3914.03|3906.03|32
1620580750000|2021-05-09 17:19:10|3914.14|3906.14|3915.26|3907.26|3915.33|3907.33|3914.06|3906.06|27
1620580760000|2021-05-09 17:19:20|3915.11|3907.11|3919.17|3911.17|3919.34|3911.34|3915.11|3907.11|36
1620580770000|2021-05-09 17:19:30|3919.19|3911.19|3918.44|3910.44|3919.29|3911.29|3916.98|3908.98|33
1620580780000|2021-05-09 17:19:40|3918.52|3910.52|3919.56|3911.56|3919.56|3911.56|3918.27|3910.27|29
1620580790000|2021-05-09 17:19:50|3919.74|3911.74|3921.11|3913.11|3921.11|3913.11|3919.6|3911.6|30
1620580800000|2021-05-09 17:20:00|3921.32|3913.32|3920.63|3912.63|3921.53|3913.53|3920.37|3912.37|37
1620580810000|2021-05-09 17:20:10|3920.66|3912.66|3918.95|3910.95|3920.71|3912.71|3918.49|3910.49|34
1620580820000|2021-05-09 17:20:20|3918.98|3910.98|3919.17|3911.17|3919.55|3911.55|3918.98|3910.98|30
1620580830000|2021-05-09 17:20:30|3919.21|3911.21|3919.54|3911.54|3919.67|3911.67|3919.21|3911.21|33
1620580840000|2021-05-09 17:20:40|3919.55|3911.55|3919.88|3911.88|3920.19|3912.19|3919.55|3911.55|30
1620580850000|2021-05-09 17:20:50|3919.91|3911.91|3920.8|3912.8|3921.29|3913.29|3919.77|3911.77|36
1620580860000|2021-05-09 17:21:00|3920.43|3912.43|3920.51|3912.51|3920.51|3912.51|3920.27|3912.27|31
1620580870000|2021-05-09 17:21:10|3920.48|3912.48|3920.98|3912.98|3920.99|3912.99|3920.42|3912.42|30
1620580880000|2021-05-09 17:21:20|3921.02|3913.02|3922.76|3914.76|3922.8|3914.8|3920.97|3912.97|31
1620580890000|2021-05-09 17:21:30|3922.77|3914.77|3923.56|3915.56|3924.32|3916.32|3922.65|3914.65|28
1620580900000|2021-05-09 17:21:40|3923.58|3915.58|3924.38|3916.38|3925.38|3917.38|3923.58|3915.58|31
1620580910000|2021-05-09 17:21:50|3924.37|3916.37|3925.55|3917.55|3925.55|3917.55|3924.31|3916.31|34
1620580920000|2021-05-09 17:22:00|3925.56|3917.56|3925.3|3917.3|3925.56|3917.56|3925.25|3917.25|24
1620580930000|2021-05-09 17:22:10|3925.45|3917.45|3927.2|3919.2|3927.49|3919.49|3925.3|3917.3|25
1620580940000|2021-05-09 17:22:20|3927.22|3919.22|3931.04|3923.04|3931.04|3923.04|3927.01|3919.01|32
1620580950000|2021-05-09 17:22:30|3930.8|3922.8|3931.93|3923.93|3932.07|3924.07|3930.8|3922.8|32
1620580960000|2021-05-09 17:22:40|3931.98|3923.98|3930.54|3922.54|3932.5|3924.5|3930.4|3922.4|33
1620580970000|2021-05-09 17:22:50|3930.59|3922.59|3932.83|3924.83|3932.83|3924.83|3930.59|3922.59|34
1620580980000|2021-05-09 17:23:00|3932.75|3924.75|3940.9|3932.9|3940.91|3932.91|3932.75|3924.75|40
1620580990000|2021-05-09 17:23:10|3940.98|3932.98|3938.55|3930.55|3941.24|3933.24|3938.43|3930.43|37
1620581000000|2021-05-09 17:23:20|3938.6|3930.6|3936.37|3928.37|3938.81|3930.81|3936.37|3928.37|30
1620581010000|2021-05-09 17:23:30|3936.12|3928.12|3936.56|3928.56|3936.63|3928.63|3934.93|3926.93|38
1620581020000|2021-05-09 17:23:40|3936.64|3928.64|3936.08|3928.08|3936.68|3928.68|3935.5|3927.5|35
1620581030000|2021-05-09 17:23:50|3936.01|3928.01|3935.19|3927.19|3936.4|3928.4|3935.18|3927.18|33
1620581040000|2021-05-09 17:24:00|3935.16|3927.16|3932.69|3924.69|3935.16|3927.16|3932.35|3924.35|35
1620581050000|2021-05-09 17:24:10|3932.68|3924.68|3931.8|3923.8|3932.7|3924.7|3930.93|3922.93|35
1620581060000|2021-05-09 17:24:20|3931.87|3923.87|3931.05|3923.05|3932.31|3924.31|3931.05|3923.05|29
1620581070000|2021-05-09 17:24:30|3930.98|3922.98|3927.93|3919.93|3930.98|3922.98|3927.92|3919.92|35
1620581080000|2021-05-09 17:24:40|3927.91|3919.91|3926.29|3918.29|3927.91|3919.91|3926.24|3918.24|38
1620581090000|2021-05-09 17:24:50|3926.28|3918.28|3924.35|3916.35|3926.38|3918.38|3924.34|3916.34|33
1620581100000|2021-05-09 17:25:00|3924.41|3916.41|3926.64|3918.64|3926.64|3918.64|3923.4|3915.4|36
1620581110000|2021-05-09 17:25:10|3926.59|3918.59|3929.9|3921.9|3929.9|3921.9|3926.55|3918.55|29
1620581120000|2021-05-09 17:25:20|3929.88|3921.88|3926.16|3918.16|3929.88|3921.88|3926.16|3918.16|37
1620581130000|2021-05-09 17:25:30|3926.09|3918.09|3925.78|3917.78|3926.48|3918.48|3925.78|3917.78|31
1620581140000|2021-05-09 17:25:40|3925.77|3917.77|3926.75|3918.75|3926.8|3918.8|3925.66|3917.66|29
1620581150000|2021-05-09 17:25:50|3926.76|3918.76|3927.03|3919.03|3927.03|3919.03|3926.41|3918.41|28
1620581160000|2021-05-09 17:26:00|3927|3919|3928.12|3920.12|3928.12|3920.12|3926.73|3918.73|31
1620581170000|2021-05-09 17:26:10|3928.01|3920.01|3930.98|3922.98|3932.67|3924.67|3928.01|3920.01|39
1620581180000|2021-05-09 17:26:20|3930.99|3922.99|3928.85|3920.85|3931.04|3923.04|3928.81|3920.81|36
1620581190000|2021-05-09 17:26:30|3928.82|3920.82|3929.34|3921.34|3930.3|3922.3|3928.82|3920.82|30
1620581200000|2021-05-09 17:26:40|3929.33|3921.33|3929.91|3921.91|3930.49|3922.49|3929.33|3921.33|34
1620581210000|2021-05-09 17:26:50|3930.02|3922.02|3929.15|3921.15|3930.06|3922.06|3928.33|3920.33|31
1620581220000|2021-05-09 17:27:00|3929.18|3921.18|3928.71|3920.71|3929.29|3921.29|3928.7|3920.7|26
1620581230000|2021-05-09 17:27:10|3928.7|3920.7|3928.19|3920.19|3928.75|3920.75|3928.19|3920.19|28
1620581240000|2021-05-09 17:27:20|3928.24|3920.24|3928.14|3920.14|3929.31|3921.31|3928.06|3920.06|34
1620581250000|2021-05-09 17:27:30|3928.12|3920.12|3927.56|3919.56|3928.5|3920.5|3927.42|3919.42|31
1620581260000|2021-05-09 17:27:40|3927.4|3919.4|3927.15|3919.15|3927.4|3919.4|3926.98|3918.98|26
1620581270000|2021-05-09 17:27:50|3927.18|3919.18|3927.43|3919.43|3927.58|3919.58|3927.09|3919.09|32
1620581280000|2021-05-09 17:28:00|3927.44|3919.44|3927.33|3919.33|3928.54|3920.54|3927.33|3919.33|25
1620581290000|2021-05-09 17:28:10|3927.23|3919.23|3927.29|3919.29|3927.38|3919.38|3927.21|3919.21|25
1620581300000|2021-05-09 17:28:20|3927.3|3919.3|3927.21|3919.21|3927.32|3919.32|3926.88|3918.88|33
1620581310000|2021-05-09 17:28:30|3927.13|3919.13|3925.25|3917.25|3927.18|3919.18|3925.16|3917.16|33
1620581320000|2021-05-09 17:28:40|3925.26|3917.26|3924.28|3916.28|3925.45|3917.45|3924.18|3916.18|37
1620581330000|2021-05-09 17:28:50|3924.26|3916.26|3923.62|3915.62|3924.26|3916.26|3923.57|3915.57|25
1620581340000|2021-05-09 17:29:00|3923.49|3915.49|3921.44|3913.44|3924.23|3916.23|3921.44|3913.44|36
1620581350000|2021-05-09 17:29:10|3921.45|3913.45|3920.1|3912.1|3921.47|3913.47|3919.97|3911.97|31
1620581360000|2021-05-09 17:29:20|3920.06|3912.06|3918.67|3910.67|3920.06|3912.06|3918.65|3910.65|33
1620581370000|2021-05-09 17:29:30|3918.78|3910.78|3917.91|3909.91|3918.93|3910.93|3917.88|3909.88|35
1620581380000|2021-05-09 17:29:40|3917.82|3909.82|3920.18|3912.18|3920.18|3912.18|3917.81|3909.81|32
1620581390000|2021-05-09 17:29:50|3920.21|3912.21|3920.56|3912.56|3920.68|3912.68|3920.01|3912.01|32
1620581400000|2021-05-09 17:30:00|3920.6|3912.6|3919.15|3911.15|3920.6|3912.6|3918.91|3910.91|37
1620581410000|2021-05-09 17:30:10|3919.18|3911.18|3920.26|3912.26|3920.55|3912.55|3919.18|3911.18|31
1620581420000|2021-05-09 17:30:20|3920.3|3912.3|3921.14|3913.14|3921.14|3913.14|3920.3|3912.3|22
1620581430000|2021-05-09 17:30:30|3921.18|3913.18|3924.33|3916.33|3924.35|3916.35|3921.16|3913.16|35
1620581440000|2021-05-09 17:30:40|3924.26|3916.26|3925.09|3917.09|3926.01|3918.01|3924.26|3916.26|36
1620581450000|2021-05-09 17:30:50|3925.07|3917.07|3928.56|3920.56|3928.61|3920.61|3925.07|3917.07|31
1620581460000|2021-05-09 17:31:00|3928.82|3920.82|3927.17|3919.17|3928.88|3920.88|3926.92|3918.92|35
1620581470000|2021-05-09 17:31:10|3927.15|3919.15|3926.86|3918.86|3927.15|3919.15|3926.62|3918.62|23
1620581480000|2021-05-09 17:31:20|3926.87|3918.87|3927.93|3919.93|3927.95|3919.95|3926.83|3918.83|20
1620581490000|2021-05-09 17:31:30|3927.92|3919.92|3926.69|3918.69|3927.92|3919.92|3926.41|3918.41|30
1620581500000|2021-05-09 17:31:40|3926.52|3918.52|3927.91|3919.91|3928.09|3920.09|3926.26|3918.26|35
1620581510000|2021-05-09 17:31:50|3927.92|3919.92|3927.56|3919.56|3927.92|3919.92|3927.36|3919.36|33
1620581520000|2021-05-09 17:32:00|3927.59|3919.59|3928.18|3920.18|3928.43|3920.43|3927.39|3919.39|32
1620581530000|2021-05-09 17:32:10|3928.15|3920.15|3927.69|3919.69|3928.2|3920.2|3927.69|3919.69|31
1620581540000|2021-05-09 17:32:20|3927.67|3919.67|3929.83|3921.83|3930.01|3922.01|3927.58|3919.58|37
1620581550000|2021-05-09 17:32:30|3929.71|3921.71|3929.71|3921.71|3929.74|3921.74|3929.53|3921.53|30
1620581560000|2021-05-09 17:32:40|3929.7|3921.7|3930.17|3922.17|3930.19|3922.19|3929.61|3921.61|32
1620581570000|2021-05-09 17:32:50|3930.28|3922.28|3931.05|3923.05|3931.44|3923.44|3930.28|3922.28|27
1620581580000|2021-05-09 17:33:00|3931.03|3923.03|3930.11|3922.11|3931.03|3923.03|3930.05|3922.05|29
1620581590000|2021-05-09 17:33:10|3930.04|3922.04|3930.01|3922.01|3930.31|3922.31|3929.76|3921.76|30
1620581600000|2021-05-09 17:33:20|3930.02|3922.02|3929.93|3921.93|3930.09|3922.09|3929.71|3921.71|31
1620581610000|2021-05-09 17:33:30|3929.91|3921.91|3927.36|3919.36|3929.98|3921.98|3927.25|3919.25|24
1620581620000|2021-05-09 17:33:40|3927.35|3919.35|3927.26|3919.26|3927.51|3919.51|3927.19|3919.19|16
1620581630000|2021-05-09 17:33:50|3927.39|3919.39|3924.06|3916.06|3927.39|3919.39|3924.06|3916.06|31
1620581640000|2021-05-09 17:34:00|3924.07|3916.07|3925.24|3917.24|3925.35|3917.35|3923.81|3915.81|29
1620581650000|2021-05-09 17:34:10|3925.05|3917.05|3925.04|3917.04|3925.25|3917.25|3924.45|3916.45|24
1620581660000|2021-05-09 17:34:20|3925.03|3917.03|3925.03|3917.03|3925.46|3917.46|3925.03|3917.03|29
1620581670000|2021-05-09 17:34:30|3925.12|3917.12|3923.61|3915.61|3925.28|3917.28|3923.61|3915.61|25
1620581680000|2021-05-09 17:34:40|3923.73|3915.73|3923.8|3915.8|3924.08|3916.08|3923.57|3915.57|30
1620581690000|2021-05-09 17:34:50|3923.84|3915.84|3922.63|3914.63|3923.93|3915.93|3922.63|3914.63|16
1620581700000|2021-05-09 17:35:00|3922.51|3914.51|3922.31|3914.31|3922.51|3914.51|3921.95|3913.95|28
1620581710000|2021-05-09 17:35:10|3922.33|3914.33|3921.74|3913.74|3922.33|3914.33|3921.73|3913.73|35
1620581720000|2021-05-09 17:35:20|3921.71|3913.71|3922.07|3914.07|3922.17|3914.17|3921.61|3913.61|34
1620581730000|2021-05-09 17:35:30|3922.06|3914.06|3920.51|3912.51|3922.06|3914.06|3920.43|3912.43|28
1620581740000|2021-05-09 17:35:40|3920.49|3912.49|3915.5|3907.5|3920.49|3912.49|3915.5|3907.5|32
1620581750000|2021-05-09 17:35:50|3915.18|3907.18|3913.9|3905.9|3915.27|3907.27|3913.75|3905.75|33
1620581760000|2021-05-09 17:36:00|3913.91|3905.91|3912.69|3904.69|3913.95|3905.95|3912.48|3904.48|28
1620581770000|2021-05-09 17:36:10|3912.66|3904.66|3913.41|3905.41|3913.78|3905.78|3912.28|3904.28|36
1620581780000|2021-05-09 17:36:20|3912.89|3904.89|3911.59|3903.59|3912.89|3904.89|3911.54|3903.54|39
1620581790000|2021-05-09 17:36:30|3911.52|3903.52|3910.51|3902.51|3911.52|3903.52|3910.47|3902.47|37
1620581800000|2021-05-09 17:36:40|3910.62|3902.62|3910.78|3902.78|3911.08|3903.08|3910.62|3902.62|28
1620581810000|2021-05-09 17:36:50|3910.75|3902.75|3912.06|3904.06|3912.62|3904.62|3910.75|3902.75|35
1620581820000|2021-05-09 17:37:00|3912.09|3904.09|3913.84|3905.84|3913.84|3905.84|3911.42|3903.42|35
1620581830000|2021-05-09 17:37:10|3914.08|3906.08|3917.8|3909.8|3918.02|3910.02|3913.49|3905.49|38
1620581840000|2021-05-09 17:37:20|3917.86|3909.86|3918.49|3910.49|3918.83|3910.83|3917.29|3909.29|34
1620581850000|2021-05-09 17:37:30|3918.76|3910.76|3918.01|3910.01|3918.76|3910.76|3917.4|3909.4|36
1620581860000|2021-05-09 17:37:40|3918.04|3910.04|3918.8|3910.8|3918.83|3910.83|3917.18|3909.18|34
1620581870000|2021-05-09 17:37:50|3918.83|3910.83|3919.81|3911.81|3920.51|3912.51|3918.83|3910.83|30
1620581880000|2021-05-09 17:38:00|3919.14|3911.14|3919.2|3911.2|3919.88|3911.88|3919.07|3911.07|26
1620581890000|2021-05-09 17:38:10|3919.24|3911.24|3918.75|3910.75|3919.24|3911.24|3917.48|3909.48|32
1620581900000|2021-05-09 17:38:20|3918.71|3910.71|3918.44|3910.44|3918.71|3910.71|3917.58|3909.58|35
1620581910000|2021-05-09 17:38:30|3918.48|3910.48|3919.52|3911.52|3919.92|3911.92|3918.34|3910.34|32
1620581920000|2021-05-09 17:38:40|3919.53|3911.53|3922.26|3914.26|3922.42|3914.42|3919.53|3911.53|25
1620581930000|2021-05-09 17:38:50|3922.27|3914.27|3924.51|3916.51|3924.51|3916.51|3922.27|3914.27|39
1620581940000|2021-05-09 17:39:00|3924.54|3916.54|3922.86|3914.86|3924.54|3916.54|3920.82|3912.82|34
1620581950000|2021-05-09 17:39:10|3922.88|3914.88|3922.83|3914.83|3923.63|3915.63|3922.83|3914.83|33
1620581960000|2021-05-09 17:39:20|3922.64|3914.64|3922.43|3914.43|3922.64|3914.64|3920.85|3912.85|31
1620581970000|2021-05-09 17:39:30|3922.42|3914.42|3922.24|3914.24|3922.45|3914.45|3922.23|3914.23|25
1620581980000|2021-05-09 17:39:40|3922.26|3914.26|3922.01|3914.01|3922.27|3914.27|3921.91|3913.91|25
1620581990000|2021-05-09 17:39:50|3922|3914|3920.64|3912.64|3922|3914|3920.51|3912.51|17
1620582000000|2021-05-09 17:40:00|3920.6|3912.6|3916.82|3908.82|3920.6|3912.6|3916.82|3908.82|28
1620582010000|2021-05-09 17:40:10|3916.83|3908.83|3911.79|3903.79|3917.72|3909.72|3911.79|3903.79|32
1620582020000|2021-05-09 17:40:20|3911.61|3903.61|3907.22|3899.22|3911.61|3903.61|3907.21|3899.21|40
1620582030000|2021-05-09 17:40:30|3907.2|3899.2|3906.72|3898.72|3908.38|3900.38|3906.72|3898.72|38
1620582040000|2021-05-09 17:40:40|3906.59|3898.59|3906.84|3898.84|3906.97|3898.97|3905.62|3897.62|40
1620582050000|2021-05-09 17:40:50|3906.78|3898.78|3906.49|3898.49|3908|3900|3906.49|3898.49|33
1620582060000|2021-05-09 17:41:00|3906.48|3898.48|3907.82|3899.82|3907.83|3899.83|3906.28|3898.28|34
1620582070000|2021-05-09 17:41:10|3908.14|3900.14|3911.8|3903.8|3912.33|3904.33|3908.14|3900.14|38
1620582080000|2021-05-09 17:41:20|3911.68|3903.68|3912.02|3904.02|3913.13|3905.13|3911.65|3903.65|34
1620582090000|2021-05-09 17:41:30|3912.09|3904.09|3913.09|3905.09|3913.09|3905.09|3911.58|3903.58|33
1620582100000|2021-05-09 17:41:40|3913.27|3905.27|3916.01|3908.01|3916.01|3908.01|3913.27|3905.27|26
1620582110000|2021-05-09 17:41:50|3916.05|3908.05|3916.78|3908.78|3917.43|3909.43|3916|3908|28
1620582120000|2021-05-09 17:42:00|3916.66|3908.66|3916.47|3908.47|3917.7|3909.7|3915.65|3907.65|34
1620582130000|2021-05-09 17:42:10|3916.26|3908.26|3915.86|3907.86|3916.89|3908.89|3915.86|3907.86|31
1620582140000|2021-05-09 17:42:20|3915.78|3907.78|3914.65|3906.65|3915.78|3907.78|3914.65|3906.65|18
1620582150000|2021-05-09 17:42:30|3914.8|3906.8|3911.47|3903.47|3915.12|3907.12|3911.3|3903.3|39
1620582160000|2021-05-09 17:42:40|3911.35|3903.35|3909.59|3901.59|3911.35|3903.35|3908.69|3900.69|36
1620582170000|2021-05-09 17:42:50|3909.57|3901.57|3909.85|3901.85|3910.1|3902.1|3908.22|3900.22|32
1620582180000|2021-05-09 17:43:00|3909.71|3901.71|3911.37|3903.37|3911.37|3903.37|3909.67|3901.67|27
1620582190000|2021-05-09 17:43:10|3911.35|3903.35|3910.02|3902.02|3911.48|3903.48|3909.9|3901.9|32
1620582200000|2021-05-09 17:43:20|3910.04|3902.04|3910.56|3902.56|3910.75|3902.75|3910.04|3902.04|33
1620582210000|2021-05-09 17:43:30|3910.58|3902.58|3910.74|3902.74|3910.92|3902.92|3909.5|3901.5|37
1620582220000|2021-05-09 17:43:40|3910.68|3902.68|3907.67|3899.67|3910.87|3902.87|3907.67|3899.67|30
1620582230000|2021-05-09 17:43:50|3907.68|3899.68|3906.59|3898.59|3908.78|3900.78|3906.59|3898.59|34
1620582240000|2021-05-09 17:44:00|3906.55|3898.55|3905.47|3897.47|3906.55|3898.55|3905.37|3897.37|33
1620582250000|2021-05-09 17:44:10|3905.38|3897.38|3905.65|3897.65|3905.66|3897.66|3905.09|3897.09|34
1620582260000|2021-05-09 17:44:20|3905.68|3897.68|3907.07|3899.07|3907.07|3899.07|3905.45|3897.45|32
1620582270000|2021-05-09 17:44:30|3907.06|3899.06|3909.36|3901.36|3910.09|3902.09|3907.05|3899.05|35
1620582280000|2021-05-09 17:44:40|3909.37|3901.37|3909.32|3901.32|3909.65|3901.65|3908.9|3900.9|31
1620582290000|2021-05-09 17:44:50|3909.3|3901.3|3909.13|3901.13|3909.3|3901.3|3908.86|3900.86|30
1620582300000|2021-05-09 17:45:00|3909.07|3901.07|3907.42|3899.42|3909.07|3901.07|3907.21|3899.21|24
1620582310000|2021-05-09 17:45:10|3907.46|3899.46|3908.4|3900.4|3908.69|3900.69|3907.44|3899.44|31
1620582320000|2021-05-09 17:45:20|3908.55|3900.55|3910.25|3902.25|3910.25|3902.25|3908.55|3900.55|23
1620582330000|2021-05-09 17:45:30|3910.05|3902.05|3912.24|3904.24|3912.76|3904.76|3910.05|3902.05|32
1620582340000|2021-05-09 17:45:40|3912.18|3904.18|3912.41|3904.41|3912.7|3904.7|3911.83|3903.83|36
1620582350000|2021-05-09 17:45:50|3912.53|3904.53|3917.05|3909.05|3917.16|3909.16|3912.35|3904.35|39
1620582360000|2021-05-09 17:46:00|3917.07|3909.07|3914.86|3906.86|3917.22|3909.22|3914.36|3906.36|36
1620582370000|2021-05-09 17:46:10|3914.67|3906.67|3910.88|3902.88|3914.67|3906.67|3910.88|3902.88|37
1620582380000|2021-05-09 17:46:20|3910.89|3902.89|3911.98|3903.98|3912.02|3904.02|3910.89|3902.89|33
1620582390000|2021-05-09 17:46:30|3911.95|3903.95|3912.02|3904.02|3912.02|3904.02|3911.42|3903.42|22
1620582400000|2021-05-09 17:46:40|3912.01|3904.01|3912.09|3904.09|3912.15|3904.15|3911.86|3903.86|20
1620582410000|2021-05-09 17:46:50|3912.06|3904.06|3913.66|3905.66|3913.66|3905.66|3911.96|3903.96|22
1620582420000|2021-05-09 17:47:00|3914.02|3906.02|3916|3908|3916.44|3908.44|3913.74|3905.74|35
1620582430000|2021-05-09 17:47:10|3915.99|3907.99|3913.32|3905.32|3916|3908|3913.15|3905.15|33
1620582440000|2021-05-09 17:47:20|3913.31|3905.31|3914.86|3906.86|3915.51|3907.51|3913.31|3905.31|33
1620582450000|2021-05-09 17:47:30|3914.89|3906.89|3915.18|3907.18|3915.52|3907.52|3914.85|3906.85|28
1620582460000|2021-05-09 17:47:40|3915.2|3907.2|3916.43|3908.43|3916.62|3908.62|3913.5|3905.5|36
1620582470000|2021-05-09 17:47:50|3916.46|3908.46|3915.95|3907.95|3916.98|3908.98|3915.91|3907.91|29
1620582480000|2021-05-09 17:48:00|3915.89|3907.89|3917.1|3909.1|3917.11|3909.11|3915.89|3907.89|31
1620582490000|2021-05-09 17:48:10|3917.09|3909.09|3914.39|3906.39|3917.12|3909.12|3914.39|3906.39|32
1620582500000|2021-05-09 17:48:20|3914.41|3906.41|3914.54|3906.54|3914.9|3906.9|3913.16|3905.16|34
1620582510000|2021-05-09 17:48:30|3914.5|3906.5|3914.93|3906.93|3914.93|3906.93|3914.48|3906.48|37
1620582520000|2021-05-09 17:48:40|3914.98|3906.98|3915.74|3907.74|3915.88|3907.88|3914.81|3906.81|38
1620582530000|2021-05-09 17:48:50|3915.84|3907.84|3917.94|3909.94|3918.08|3910.08|3915.83|3907.83|27
1620582540000|2021-05-09 17:49:00|3918.08|3910.08|3917.94|3909.94|3918.34|3910.34|3917|3909|26
1620582550000|2021-05-09 17:49:10|3917.99|3909.99|3917.96|3909.96|3918.08|3910.08|3917.86|3909.86|25
1620582560000|2021-05-09 17:49:20|3917.97|3909.97|3917.4|3909.4|3918.17|3910.17|3917.4|3909.4|24
1620582570000|2021-05-09 17:49:30|3917.07|3909.07|3914.95|3906.95|3917.07|3909.07|3914.95|3906.95|35
1620582580000|2021-05-09 17:49:40|3915.05|3907.05|3914.76|3906.76|3915.55|3907.55|3914.75|3906.75|33
1620582590000|2021-05-09 17:49:50|3914.74|3906.74|3913.34|3905.34|3914.74|3906.74|3913.34|3905.34|28
1620582600000|2021-05-09 17:50:00|3912.98|3904.98|3914.79|3906.79|3914.89|3906.89|3912.86|3904.86|33
1620582610000|2021-05-09 17:50:10|3914.8|3906.8|3915.87|3907.87|3916.49|3908.49|3914.79|3906.79|34
1620582620000|2021-05-09 17:50:20|3915.82|3907.82|3917.32|3909.32|3917.33|3909.33|3915.82|3907.82|35
1620582630000|2021-05-09 17:50:30|3917.71|3909.71|3917.91|3909.91|3918.23|3910.23|3917.71|3909.71|16
1620582640000|2021-05-09 17:50:40|3917.9|3909.9|3918.9|3910.9|3918.9|3910.9|3917.88|3909.88|26
1620582650000|2021-05-09 17:50:50|3918.94|3910.94|3919.66|3911.66|3919.82|3911.82|3918.93|3910.93|25
1620582660000|2021-05-09 17:51:00|3920.17|3912.17|3921.06|3913.06|3921.42|3913.42|3920.17|3912.17|25
1620582670000|2021-05-09 17:51:10|3921.07|3913.07|3920.19|3912.19|3921.16|3913.16|3920.19|3912.19|27
1620582680000|2021-05-09 17:51:20|3920.18|3912.18|3919.61|3911.61|3920.23|3912.23|3919.5|3911.5|21
1620582690000|2021-05-09 17:51:30|3919.33|3911.33|3920.32|3912.32|3920.34|3912.34|3918.35|3910.35|33
1620582700000|2021-05-09 17:51:40|3920.36|3912.36|3920.83|3912.83|3921.1|3913.1|3920.36|3912.36|17
1620582710000|2021-05-09 17:51:50|3920.87|3912.87|3920.93|3912.93|3920.95|3912.95|3920.83|3912.83|15
1620582720000|2021-05-09 17:52:00|3920.94|3912.94|3921.08|3913.08|3921.11|3913.11|3920.93|3912.93|15
1620582730000|2021-05-09 17:52:10|3921.09|3913.09|3923.87|3915.87|3925.34|3917.34|3921.09|3913.09|35
1620582740000|2021-05-09 17:52:20|3924.05|3916.05|3924.3|3916.3|3924.3|3916.3|3923.97|3915.97|21
1620582750000|2021-05-09 17:52:30|3924.27|3916.27|3924.31|3916.31|3924.54|3916.54|3924.16|3916.16|32
1620582760000|2021-05-09 17:52:40|3924.33|3916.33|3925.08|3917.08|3925.08|3917.08|3924.33|3916.33|24
1620582770000|2021-05-09 17:52:50|3925.09|3917.09|3924.91|3916.91|3925.32|3917.32|3924.67|3916.67|37
1620582780000|2021-05-09 17:53:00|3925.03|3917.03|3925.25|3917.25|3925.34|3917.34|3925.02|3917.02|29
1620582790000|2021-05-09 17:53:10|3925.27|3917.27|3922.81|3914.81|3925.27|3917.27|3922.79|3914.79|34
1620582800000|2021-05-09 17:53:20|3922.87|3914.87|3924.32|3916.32|3924.43|3916.43|3922.87|3914.87|29
1620582810000|2021-05-09 17:53:30|3924.28|3916.28|3924.56|3916.56|3924.62|3916.62|3924.28|3916.28|34
1620582820000|2021-05-09 17:53:40|3924.51|3916.51|3924.87|3916.87|3924.87|3916.87|3924.5|3916.5|26
1620582830000|2021-05-09 17:53:50|3924.84|3916.84|3925.11|3917.11|3925.11|3917.11|3924.8|3916.8|22
1620582840000|2021-05-09 17:54:00|3925.09|3917.09|3924.97|3916.97|3925.1|3917.1|3924.86|3916.86|25
1620582850000|2021-05-09 17:54:10|3924.96|3916.96|3923.82|3915.82|3924.96|3916.96|3923.58|3915.58|28
1620582860000|2021-05-09 17:54:20|3923.98|3915.98|3921.5|3913.5|3924.86|3916.86|3921.26|3913.26|31
1620582870000|2021-05-09 17:54:30|3921.43|3913.43|3922.03|3914.03|3922.17|3914.17|3921.12|3913.12|34
1620582880000|2021-05-09 17:54:40|3921.95|3913.95|3921.73|3913.73|3921.95|3913.95|3921.53|3913.53|32
1620582890000|2021-05-09 17:54:50|3921.72|3913.72|3921.63|3913.63|3921.76|3913.76|3921.63|3913.63|24
1620582900000|2021-05-09 17:55:00|3921.65|3913.65|3921.56|3913.56|3921.65|3913.65|3921|3913|31
1620582910000|2021-05-09 17:55:10|3921.57|3913.57|3919.91|3911.91|3921.61|3913.61|3919.91|3911.91|32
1620582920000|2021-05-09 17:55:20|3919.97|3911.97|3918.74|3910.74|3919.97|3911.97|3918.74|3910.74|32
1620582930000|2021-05-09 17:55:30|3918.66|3910.66|3919.24|3911.24|3919.49|3911.49|3918.41|3910.41|31
1620582940000|2021-05-09 17:55:40|3919.23|3911.23|3918.57|3910.57|3919.93|3911.93|3918.57|3910.57|30
1620582950000|2021-05-09 17:55:50|3918.55|3910.55|3918.36|3910.36|3920.19|3912.19|3917.35|3909.35|35
1620582960000|2021-05-09 17:56:00|3918.33|3910.33|3919.74|3911.74|3919.77|3911.77|3918.21|3910.21|31
1620582970000|2021-05-09 17:56:10|3919.76|3911.76|3922.4|3914.4|3922.73|3914.73|3919.76|3911.76|33
1620582980000|2021-05-09 17:56:20|3922.39|3914.39|3924.1|3916.1|3924.24|3916.24|3922.21|3914.21|33
1620582990000|2021-05-09 17:56:30|3924.34|3916.34|3923.74|3915.74|3924.43|3916.43|3922.33|3914.33|32
1620583000000|2021-05-09 17:56:40|3924.4|3916.4|3924.48|3916.48|3924.83|3916.83|3924.15|3916.15|29
1620583010000|2021-05-09 17:56:50|3924.47|3916.47|3924.43|3916.43|3924.47|3916.47|3923.81|3915.81|30
1620583020000|2021-05-09 17:57:00|3924.41|3916.41|3924.51|3916.51|3925.12|3917.12|3924.33|3916.33|31
1620583030000|2021-05-09 17:57:10|3924.64|3916.64|3923.79|3915.79|3924.65|3916.65|3923.77|3915.77|33
1620583040000|2021-05-09 17:57:20|3923.7|3915.7|3921.43|3913.43|3923.7|3915.7|3921.43|3913.43|35
1620583050000|2021-05-09 17:57:30|3921.55|3913.55|3919.73|3911.73|3921.81|3913.81|3919.73|3911.73|23
1620583060000|2021-05-09 17:57:40|3919.71|3911.71|3920|3912|3920.4|3912.4|3919.56|3911.56|32
1620583070000|2021-05-09 17:57:50|3919.99|3911.99|3920.12|3912.12|3920.2|3912.2|3919.96|3911.96|26
1620583080000|2021-05-09 17:58:00|3920.17|3912.17|3919.92|3911.92|3920.17|3912.17|3919.88|3911.88|24
1620583090000|2021-05-09 17:58:10|3919.89|3911.89|3923.19|3915.19|3923.19|3915.19|3919.35|3911.35|31
1620583100000|2021-05-09 17:58:20|3923.3|3915.3|3922.91|3914.91|3923.3|3915.3|3922.65|3914.65|31
1620583110000|2021-05-09 17:58:30|3922.89|3914.89|3921.31|3913.31|3922.89|3914.89|3921.21|3913.21|29
1620583120000|2021-05-09 17:58:40|3921.33|3913.33|3922.95|3914.95|3923.09|3915.09|3921.33|3913.33|30
1620583130000|2021-05-09 17:58:50|3922.8|3914.8|3923.32|3915.32|3923.32|3915.32|3922.78|3914.78|29
1620583140000|2021-05-09 17:59:00|3923.25|3915.25|3923.5|3915.5|3923.74|3915.74|3923.25|3915.25|20
1620583150000|2021-05-09 17:59:10|3923.49|3915.49|3923.04|3915.04|3923.5|3915.5|3922.95|3914.95|29
1620583160000|2021-05-09 17:59:20|3923.03|3915.03|3922.05|3914.05|3923.08|3915.08|3921.78|3913.78|33
1620583170000|2021-05-09 17:59:30|3922.06|3914.06|3922.33|3914.33|3922.33|3914.33|3922.06|3914.06|22
1620583180000|2021-05-09 17:59:40|3922.32|3914.32|3921.47|3913.47|3922.38|3914.38|3921.47|3913.47|20
1620583190000|2021-05-09 17:59:50|3921.48|3913.48|3920.24|3912.24|3921.48|3913.48|3919.82|3911.82|37
1620583200000|2021-05-09 18:00:00|3920.35|3912.35|3920.85|3912.85|3921.89|3913.89|3920.28|3912.28|36
1620583210000|2021-05-09 18:00:10|3920.84|3912.84|3921.63|3913.63|3921.74|3913.74|3920.44|3912.44|35
1620583220000|2021-05-09 18:00:20|3921.59|3913.59|3921.44|3913.44|3921.65|3913.65|3920.85|3912.85|34
1620583230000|2021-05-09 18:00:30|3921.57|3913.57|3921.54|3913.54|3921.61|3913.61|3921.45|3913.45|20
1620583240000|2021-05-09 18:00:40|3921.53|3913.53|3920.27|3912.27|3921.61|3913.61|3920.26|3912.26|33
1620583250000|2021-05-09 18:00:50|3920.28|3912.28|3920.86|3912.86|3920.86|3912.86|3920.23|3912.23|31
1620583260000|2021-05-09 18:01:00|3920.85|3912.85|3915.73|3907.73|3920.89|3912.89|3915.73|3907.73|38
1620583270000|2021-05-09 18:01:10|3915.64|3907.64|3916.95|3908.95|3917.26|3909.26|3915.28|3907.28|37
1620583280000|2021-05-09 18:01:20|3916.67|3908.67|3914.75|3906.75|3916.67|3908.67|3914.63|3906.63|37
1620583290000|2021-05-09 18:01:30|3914.71|3906.71|3913.65|3905.65|3917.11|3909.11|3913.58|3905.58|35
1620583300000|2021-05-09 18:01:40|3913.56|3905.56|3913.94|3905.94|3913.94|3905.94|3913.27|3905.27|34
1620583310000|2021-05-09 18:01:50|3914|3906|3916.11|3908.11|3916.11|3908.11|3914|3906|30
1620583320000|2021-05-09 18:02:00|3916.21|3908.21|3913.34|3905.34|3916.53|3908.53|3913.31|3905.31|33
1620583330000|2021-05-09 18:02:10|3913.51|3905.51|3912.64|3904.64|3914.22|3906.22|3912.6|3904.6|34
1620583340000|2021-05-09 18:02:20|3912.7|3904.7|3912.35|3904.35|3912.7|3904.7|3912.13|3904.13|23
1620583350000|2021-05-09 18:02:30|3912.38|3904.38|3909.68|3901.68|3912.38|3904.38|3909.68|3901.68|33
1620583360000|2021-05-09 18:02:40|3909.66|3901.66|3909.68|3901.68|3909.96|3901.96|3909.11|3901.11|23
1620583370000|2021-05-09 18:02:50|3909.71|3901.71|3910.7|3902.7|3910.91|3902.91|3909.71|3901.71|25
1620583380000|2021-05-09 18:03:00|3910.64|3902.64|3910.67|3902.67|3911.73|3903.73|3910.54|3902.54|35
1620583390000|2021-05-09 18:03:10|3910.71|3902.71|3909.43|3901.43|3910.71|3902.71|3909.29|3901.29|35
1620583400000|2021-05-09 18:03:20|3909.5|3901.5|3910.37|3902.37|3910.37|3902.37|3909.24|3901.24|33
1620583410000|2021-05-09 18:03:30|3910.41|3902.41|3910.95|3902.95|3911.39|3903.39|3910.38|3902.38|28
1620583420000|2021-05-09 18:03:40|3911.09|3903.09|3911.34|3903.34|3911.64|3903.64|3911.09|3903.09|25
1620583430000|2021-05-09 18:03:50|3911.11|3903.11|3911.1|3903.1|3911.18|3903.18|3910.7|3902.7|35
1620583440000|2021-05-09 18:04:00|3911.11|3903.11|3909.37|3901.37|3911.14|3903.14|3909.37|3901.37|29
1620583450000|2021-05-09 18:04:10|3909.33|3901.33|3910.84|3902.84|3910.84|3902.84|3909.13|3901.13|34
1620583460000|2021-05-09 18:04:20|3910.81|3902.81|3914.3|3906.3|3914.84|3906.84|3910.81|3902.81|29
1620583470000|2021-05-09 18:04:30|3914.24|3906.24|3916.08|3908.08|3917.17|3909.17|3913.77|3905.77|34
1620583480000|2021-05-09 18:04:40|3915.65|3907.65|3916.73|3908.73|3917.11|3909.11|3914.62|3906.62|36
1620583490000|2021-05-09 18:04:50|3916.71|3908.71|3915.85|3907.85|3916.88|3908.88|3915.42|3907.42|26
1620583500000|2021-05-09 18:05:00|3915.97|3907.97|3916.95|3908.95|3917.59|3909.59|3915.74|3907.74|36
1620583510000|2021-05-09 18:05:10|3917.05|3909.05|3918.98|3910.98|3918.98|3910.98|3917.04|3909.04|33
1620583520000|2021-05-09 18:05:20|3918.95|3910.95|3919.07|3911.07|3919.2|3911.2|3918.76|3910.76|30
1620583530000|2021-05-09 18:05:30|3919.08|3911.08|3920.77|3912.77|3920.77|3912.77|3918.74|3910.74|32
1620583540000|2021-05-09 18:05:40|3920.76|3912.76|3920.15|3912.15|3920.79|3912.79|3920|3912|21
1620583550000|2021-05-09 18:05:50|3920.27|3912.27|3919.27|3911.27|3920.31|3912.31|3919.24|3911.24|35
1620583560000|2021-05-09 18:06:00|3919.25|3911.25|3920.15|3912.15|3920.15|3912.15|3918.56|3910.56|31
1620583570000|2021-05-09 18:06:10|3920.18|3912.18|3925.24|3917.24|3925.24|3917.24|3920.18|3912.18|36
1620583580000|2021-05-09 18:06:20|3925.19|3917.19|3929.26|3921.26|3929.26|3921.26|3925.15|3917.15|36
1620583590000|2021-05-09 18:06:30|3930.24|3922.24|3933.86|3925.86|3933.94|3925.94|3930.07|3922.07|36
1620583600000|2021-05-09 18:06:40|3933.31|3925.31|3932.25|3924.25|3935.89|3927.89|3932.05|3924.05|37
1620583610000|2021-05-09 18:06:50|3932.26|3924.26|3935.23|3927.23|3935.23|3927.23|3931.49|3923.49|37
1620583620000|2021-05-09 18:07:00|3935.01|3927.01|3930.36|3922.36|3935.01|3927.01|3930.07|3922.07|39
1620583630000|2021-05-09 18:07:10|3930.41|3922.41|3930.67|3922.67|3930.84|3922.84|3929.72|3921.72|34
1620583640000|2021-05-09 18:07:20|3930.61|3922.61|3930.76|3922.76|3930.89|3922.89|3930.02|3922.02|33
1620583650000|2021-05-09 18:07:30|3930.93|3922.93|3930.02|3922.02|3930.93|3922.93|3929.76|3921.76|34
1620583660000|2021-05-09 18:07:40|3930.03|3922.03|3930|3922|3930.34|3922.34|3929.78|3921.78|23
1620583670000|2021-05-09 18:07:50|3930.03|3922.03|3929.95|3921.95|3930.03|3922.03|3929.66|3921.66|25
1620583680000|2021-05-09 18:08:00|3929.96|3921.96|3927.13|3919.13|3929.96|3921.96|3927.07|3919.07|38
1620583690000|2021-05-09 18:08:10|3926.91|3918.91|3926.56|3918.56|3927.92|3919.92|3926.39|3918.39|34
1620583700000|2021-05-09 18:08:20|3926.33|3918.33|3924.57|3916.57|3927.34|3919.34|3924.57|3916.57|37
1620583710000|2021-05-09 18:08:30|3924.28|3916.28|3921.53|3913.53|3924.28|3916.28|3921.01|3913.01|34
1620583720000|2021-05-09 18:08:40|3921.67|3913.67|3920.23|3912.23|3922.25|3914.25|3919.79|3911.79|38
1620583730000|2021-05-09 18:08:50|3920.3|3912.3|3919.92|3911.92|3920.77|3912.77|3919.36|3911.36|32
1620583740000|2021-05-09 18:09:00|3920.29|3912.29|3923.89|3915.89|3923.89|3915.89|3920.29|3912.29|36
1620583750000|2021-05-09 18:09:10|3923.98|3915.98|3924.41|3916.41|3924.43|3916.43|3923.61|3915.61|25
1620583760000|2021-05-09 18:09:20|3924.36|3916.36|3922.27|3914.27|3924.36|3916.36|3921.99|3913.99|30
1620583770000|2021-05-09 18:09:30|3922.29|3914.29|3921.51|3913.51|3922.58|3914.58|3920.94|3912.94|31
1620583780000|2021-05-09 18:09:40|3921.52|3913.52|3922.17|3914.17|3922.18|3914.18|3921.07|3913.07|33
1620583790000|2021-05-09 18:09:50|3922.19|3914.19|3922.22|3914.22|3922.46|3914.46|3921.89|3913.89|31
1620583800000|2021-05-09 18:10:00|3922.19|3914.19|3923.67|3915.67|3923.68|3915.68|3922.03|3914.03|34
1620583810000|2021-05-09 18:10:10|3923.65|3915.65|3926.83|3918.83|3926.83|3918.83|3923.64|3915.64|29
1620583820000|2021-05-09 18:10:20|3926.81|3918.81|3924.46|3916.46|3926.86|3918.86|3923.95|3915.95|34
1620583830000|2021-05-09 18:10:30|3924.43|3916.43|3923.98|3915.98|3924.64|3916.64|3923.68|3915.68|31
1620583840000|2021-05-09 18:10:40|3924.02|3916.02|3926.88|3918.88|3926.88|3918.88|3924.02|3916.02|30
1620583850000|2021-05-09 18:10:50|3926.86|3918.86|3925.58|3917.58|3926.97|3918.97|3925.58|3917.58|35
1620583860000|2021-05-09 18:11:00|3925.52|3917.52|3922.56|3914.56|3925.52|3917.52|3922.56|3914.56|36
1620583870000|2021-05-09 18:11:10|3922.51|3914.51|3921.09|3913.09|3922.63|3914.63|3921.09|3913.09|28
1620583880000|2021-05-09 18:11:20|3921.1|3913.1|3919.24|3911.24|3921.71|3913.71|3919.24|3911.24|31
1620583890000|2021-05-09 18:11:30|3919.27|3911.27|3917.33|3909.33|3919.27|3911.27|3916.99|3908.99|28
1620583900000|2021-05-09 18:11:40|3917.52|3909.52|3917.06|3909.06|3917.81|3909.81|3917.06|3909.06|29
1620583910000|2021-05-09 18:11:50|3917.07|3909.07|3915.45|3907.45|3917.07|3909.07|3915.37|3907.37|27
1620583920000|2021-05-09 18:12:00|3915.47|3907.47|3914.57|3906.57|3915.47|3907.47|3914.57|3906.57|27
1620583930000|2021-05-09 18:12:10|3914.58|3906.58|3916.93|3908.93|3916.93|3908.93|3914.54|3906.54|33
1620583940000|2021-05-09 18:12:20|3916.97|3908.97|3914.96|3906.96|3916.97|3908.97|3914.96|3906.96|36
1620583950000|2021-05-09 18:12:30|3914.9|3906.9|3913.84|3905.84|3914.9|3906.9|3913.79|3905.79|28
1620583960000|2021-05-09 18:12:40|3913.82|3905.82|3913.67|3905.67|3914.17|3906.17|3913.6|3905.6|30
1620583970000|2021-05-09 18:12:50|3913.65|3905.65|3911.97|3903.97|3913.65|3905.65|3911.56|3903.56|34
1620583980000|2021-05-09 18:13:00|3911.96|3903.96|3916.31|3908.31|3916.31|3908.31|3911.96|3903.96|35
1620583990000|2021-05-09 18:13:10|3916.11|3908.11|3918.05|3910.05|3918.91|3910.91|3915.66|3907.66|39
1620584000000|2021-05-09 18:13:20|3918.08|3910.08|3914.48|3906.48|3918.21|3910.21|3914.44|3906.44|32
1620584010000|2021-05-09 18:13:30|3914.49|3906.49|3914.4|3906.4|3917.39|3909.39|3913.86|3905.86|36
1620584020000|2021-05-09 18:13:40|3914.37|3906.37|3914.22|3906.22|3914.93|3906.93|3914.18|3906.18|31
1620584030000|2021-05-09 18:13:50|3914.21|3906.21|3915.38|3907.38|3916.62|3908.62|3914.01|3906.01|33
1620584040000|2021-05-09 18:14:00|3915.42|3907.42|3917.82|3909.82|3917.82|3909.82|3914.5|3906.5|29
1620584050000|2021-05-09 18:14:10|3917.86|3909.86|3916.34|3908.34|3917.95|3909.95|3915.78|3907.78|29
1620584060000|2021-05-09 18:14:20|3916.33|3908.33|3920.77|3912.77|3920.77|3912.77|3915.95|3907.95|32
1620584070000|2021-05-09 18:14:30|3920.86|3912.86|3920.92|3912.92|3921.57|3913.57|3920.59|3912.59|31
1620584080000|2021-05-09 18:14:40|3920.58|3912.58|3921.4|3913.4|3922.05|3914.05|3919.9|3911.9|39
1620584090000|2021-05-09 18:14:50|3921.18|3913.18|3921.67|3913.67|3921.86|3913.86|3920.55|3912.55|36
1620584100000|2021-05-09 18:15:00|3921.68|3913.68|3921.99|3913.99|3922.1|3914.1|3921.68|3913.68|33
1620584110000|2021-05-09 18:15:10|3921.98|3913.98|3921.72|3913.72|3921.98|3913.98|3921.35|3913.35|32
1620584120000|2021-05-09 18:15:20|3921.69|3913.69|3919.25|3911.25|3921.73|3913.73|3919.25|3911.25|34
1620584130000|2021-05-09 18:15:30|3918.81|3910.81|3917.74|3909.74|3919.32|3911.32|3917.42|3909.42|38
1620584140000|2021-05-09 18:15:40|3917.66|3909.66|3916.61|3908.61|3917.67|3909.67|3916.34|3908.34|33
1620584150000|2021-05-09 18:15:50|3916.58|3908.58|3915.93|3907.93|3916.7|3908.7|3915.82|3907.82|35
1620584160000|2021-05-09 18:16:00|3916.09|3908.09|3917.05|3909.05|3917.24|3909.24|3915.9|3907.9|36
1620584170000|2021-05-09 18:16:10|3916.96|3908.96|3916.98|3908.98|3917.16|3909.16|3916.96|3908.96|25
1620584180000|2021-05-09 18:16:20|3916.95|3908.95|3916.13|3908.13|3916.98|3908.98|3916.13|3908.13|29
1620584190000|2021-05-09 18:16:30|3915.93|3907.93|3915.96|3907.96|3916.5|3908.5|3915.76|3907.76|28
1620584200000|2021-05-09 18:16:40|3916.04|3908.04|3916.49|3908.49|3916.5|3908.5|3915.96|3907.96|31
1620584210000|2021-05-09 18:16:50|3916.45|3908.45|3917.05|3909.05|3917.33|3909.33|3916.41|3908.41|29
1620584220000|2021-05-09 18:17:00|3917.53|3909.53|3917.49|3909.49|3917.65|3909.65|3917.44|3909.44|22
1620584230000|2021-05-09 18:17:10|3917.51|3909.51|3917.78|3909.78|3917.78|3909.78|3917.5|3909.5|22
1620584240000|2021-05-09 18:17:20|3917.8|3909.8|3915.13|3907.13|3917.8|3909.8|3915.13|3907.13|33
1620584250000|2021-05-09 18:17:30|3915.11|3907.11|3914.38|3906.38|3915.13|3907.13|3914.38|3906.38|32
1620584260000|2021-05-09 18:17:40|3914.37|3906.37|3915.83|3907.83|3916.06|3908.06|3914.37|3906.37|37
1620584270000|2021-05-09 18:17:50|3915.75|3907.75|3917.31|3909.31|3917.31|3909.31|3915.75|3907.75|32
1620584280000|2021-05-09 18:18:00|3917.07|3909.07|3915.55|3907.55|3917.12|3909.12|3915.51|3907.51|35
1620584290000|2021-05-09 18:18:10|3915.66|3907.66|3915.48|3907.48|3916.04|3908.04|3915.48|3907.48|34
1620584300000|2021-05-09 18:18:20|3915.45|3907.45|3914.79|3906.79|3915.82|3907.82|3914.79|3906.79|33
1620584310000|2021-05-09 18:18:30|3914.9|3906.9|3915.54|3907.54|3915.67|3907.67|3914.78|3906.78|34
1620584320000|2021-05-09 18:18:40|3915.55|3907.55|3915.74|3907.74|3915.74|3907.74|3915.06|3907.06|30
1620584330000|2021-05-09 18:18:50|3915.78|3907.78|3918.49|3910.49|3918.57|3910.57|3915.77|3907.77|27
1620584340000|2021-05-09 18:19:00|3918.53|3910.53|3917.47|3909.47|3918.53|3910.53|3916.95|3908.95|33
1620584350000|2021-05-09 18:19:10|3917.46|3909.46|3916.29|3908.29|3917.46|3909.46|3916.06|3908.06|30
1620584360000|2021-05-09 18:19:20|3916.31|3908.31|3916.48|3908.48|3916.5|3908.5|3916.25|3908.25|24
1620584370000|2021-05-09 18:19:30|3916.5|3908.5|3916.56|3908.56|3916.68|3908.68|3916.29|3908.29|31
1620584380000|2021-05-09 18:19:40|3916.59|3908.59|3918.29|3910.29|3918.29|3910.29|3916.54|3908.54|31
1620584390000|2021-05-09 18:19:50|3918.26|3910.26|3914.63|3906.63|3918.36|3910.36|3914.12|3906.12|32
1620584400000|2021-05-09 18:20:00|3914.57|3906.57|3914.05|3906.05|3914.81|3906.81|3913.89|3905.89|38
1620584410000|2021-05-09 18:20:10|3914.04|3906.04|3913.72|3905.72|3914.08|3906.08|3913.66|3905.66|27
1620584420000|2021-05-09 18:20:20|3913.61|3905.61|3913.81|3905.81|3914.2|3906.2|3913.56|3905.56|29
1620584430000|2021-05-09 18:20:30|3913.86|3905.86|3913.18|3905.18|3913.91|3905.91|3912.86|3904.86|29
1620584440000|2021-05-09 18:20:40|3913.15|3905.15|3911.36|3903.36|3913.18|3905.18|3911.36|3903.36|30
1620584450000|2021-05-09 18:20:50|3911.12|3903.12|3909.41|3901.41|3911.18|3903.18|3909.4|3901.4|37
1620584460000|2021-05-09 18:21:00|3909.4|3901.4|3908.13|3900.13|3909.44|3901.44|3908.13|3900.13|36
1620584470000|2021-05-09 18:21:10|3908.18|3900.18|3908.67|3900.67|3909.94|3901.94|3908.09|3900.09|40
1620584480000|2021-05-09 18:21:20|3908.58|3900.58|3908.72|3900.72|3911.19|3903.19|3908.29|3900.29|38
1620584490000|2021-05-09 18:21:30|3908.88|3900.88|3908.98|3900.98|3908.98|3900.98|3908.55|3900.55|29
1620584500000|2021-05-09 18:21:40|3909.01|3901.01|3909.14|3901.14|3909.19|3901.19|3908.84|3900.84|26
1620584510000|2021-05-09 18:21:50|3909.16|3901.16|3909.38|3901.38|3909.49|3901.49|3909.1|3901.1|28
1620584520000|2021-05-09 18:22:00|3909.41|3901.41|3911.69|3903.69|3911.79|3903.79|3909.41|3901.41|34
1620584530000|2021-05-09 18:22:10|3911.79|3903.79|3915.5|3907.5|3915.56|3907.56|3911.79|3903.79|34
1620584540000|2021-05-09 18:22:20|3915.52|3907.52|3915.15|3907.15|3915.52|3907.52|3914.23|3906.23|31
1620584550000|2021-05-09 18:22:30|3915.14|3907.14|3913.3|3905.3|3915.14|3907.14|3913.26|3905.26|33
1620584560000|2021-05-09 18:22:40|3913.31|3905.31|3916.46|3908.46|3916.49|3908.49|3913.31|3905.31|30
1620584570000|2021-05-09 18:22:50|3916.48|3908.48|3919.23|3911.23|3919.23|3911.23|3916.48|3908.48|26
1620584580000|2021-05-09 18:23:00|3919.24|3911.24|3919.17|3911.17|3920.86|3912.86|3918.47|3910.47|37
1620584590000|2021-05-09 18:23:10|3919.22|3911.22|3921.09|3913.09|3921.12|3913.12|3919.22|3911.22|29
1620584600000|2021-05-09 18:23:20|3921.05|3913.05|3920.33|3912.33|3921.22|3913.22|3919.64|3911.64|26
1620584610000|2021-05-09 18:23:30|3920.25|3912.25|3920.01|3912.01|3920.29|3912.29|3919.64|3911.64|27
1620584620000|2021-05-09 18:23:40|3920.06|3912.06|3919.44|3911.44|3920.06|3912.06|3919.41|3911.41|19
1620584630000|2021-05-09 18:23:50|3919.39|3911.39|3917.86|3909.86|3919.56|3911.56|3917.81|3909.81|23
1620584640000|2021-05-09 18:24:00|3917.74|3909.74|3917.83|3909.83|3917.93|3909.93|3916.83|3908.83|30
1620584650000|2021-05-09 18:24:10|3917.86|3909.86|3919.26|3911.26|3919.27|3911.27|3917.85|3909.85|32
1620584660000|2021-05-09 18:24:20|3919.25|3911.25|3922.13|3914.13|3922.37|3914.37|3919.25|3911.25|24
1620584670000|2021-05-09 18:24:30|3922.11|3914.11|3922.27|3914.27|3922.82|3914.82|3921.1|3913.1|30
1620584680000|2021-05-09 18:24:40|3922.22|3914.22|3920.83|3912.83|3922.39|3914.39|3920.6|3912.6|28
1620584690000|2021-05-09 18:24:50|3920.84|3912.84|3921.32|3913.32|3921.73|3913.73|3920.84|3912.84|30
1620584700000|2021-05-09 18:25:00|3921.27|3913.27|3919.4|3911.4|3921.55|3913.55|3919.27|3911.27|26
1620584710000|2021-05-09 18:25:10|3919.03|3911.03|3920.94|3912.94|3920.96|3912.96|3919.03|3911.03|31
1620584720000|2021-05-09 18:25:20|3920.95|3912.95|3920.97|3912.97|3921|3913|3920.89|3912.89|24
1620584730000|2021-05-09 18:25:30|3921.02|3913.02|3921.01|3913.01|3921.06|3913.06|3920.95|3912.95|16
1620584740000|2021-05-09 18:25:40|3921.09|3913.09|3920.87|3912.87|3921.18|3913.18|3920.86|3912.86|16
1620584750000|2021-05-09 18:25:50|3920.66|3912.66|3920.31|3912.31|3920.94|3912.94|3920.31|3912.31|31
1620584760000|2021-05-09 18:26:00|3920.32|3912.32|3922.43|3914.43|3922.43|3914.43|3920.13|3912.13|35
1620584770000|2021-05-09 18:26:10|3922.46|3914.46|3921.54|3913.54|3922.87|3914.87|3921.46|3913.46|27
1620584780000|2021-05-09 18:26:20|3921.51|3913.51|3922.12|3914.12|3922.12|3914.12|3921.49|3913.49|25
1620584790000|2021-05-09 18:26:30|3922.47|3914.47|3922.51|3914.51|3922.58|3914.58|3922.35|3914.35|28
1620584800000|2021-05-09 18:26:40|3922.55|3914.55|3923.52|3915.52|3923.53|3915.53|3922.48|3914.48|32
1620584810000|2021-05-09 18:26:50|3923.54|3915.54|3923.71|3915.71|3925.04|3917.04|3923.54|3915.54|35
1620584820000|2021-05-09 18:27:00|3923.66|3915.66|3923.94|3915.94|3923.94|3915.94|3923.47|3915.47|28
1620584830000|2021-05-09 18:27:10|3923.92|3915.92|3925.27|3917.27|3925.27|3917.27|3923.89|3915.89|27
1620584840000|2021-05-09 18:27:20|3925.26|3917.26|3924.9|3916.9|3925.29|3917.29|3924.55|3916.55|32
1620584850000|2021-05-09 18:27:30|3924.92|3916.92|3924.61|3916.61|3924.96|3916.96|3924.58|3916.58|21
1620584860000|2021-05-09 18:27:40|3924.6|3916.6|3927.56|3919.56|3927.77|3919.77|3924.6|3916.6|19
1620584870000|2021-05-09 18:27:50|3927.84|3919.84|3926.7|3918.7|3927.84|3919.84|3926.42|3918.42|31
1620584880000|2021-05-09 18:28:00|3926.74|3918.74|3924.65|3916.65|3926.74|3918.74|3924.54|3916.54|29
1620584890000|2021-05-09 18:28:10|3924.75|3916.75|3926.39|3918.39|3926.78|3918.78|3924.75|3916.75|30
1620584900000|2021-05-09 18:28:20|3926.33|3918.33|3926.2|3918.2|3926.33|3918.33|3925.34|3917.34|37
1620584910000|2021-05-09 18:28:30|3926.16|3918.16|3925.51|3917.51|3926.22|3918.22|3925.42|3917.42|32
1620584920000|2021-05-09 18:28:40|3925.53|3917.53|3926.05|3918.05|3926.14|3918.14|3925.53|3917.53|30
1620584930000|2021-05-09 18:28:50|3925.98|3917.98|3924.26|3916.26|3926.04|3918.04|3924.25|3916.25|27
1620584940000|2021-05-09 18:29:00|3924.25|3916.25|3924.1|3916.1|3924.39|3916.39|3923.87|3915.87|29
1620584950000|2021-05-09 18:29:10|3924.09|3916.09|3923.43|3915.43|3924.87|3916.87|3923.43|3915.43|35
1620584960000|2021-05-09 18:29:20|3923.41|3915.41|3922.95|3914.95|3923.48|3915.48|3922.88|3914.88|21
1620584970000|2021-05-09 18:29:30|3922.96|3914.96|3922.05|3914.05|3923.41|3915.41|3922.05|3914.05|28
1620584980000|2021-05-09 18:29:40|3922.12|3914.12|3921.57|3913.57|3922.22|3914.22|3921.57|3913.57|28
1620584990000|2021-05-09 18:29:50|3921.79|3913.79|3921.5|3913.5|3921.79|3913.79|3921.35|3913.35|29
1620585000000|2021-05-09 18:30:00|3921.55|3913.55|3918.68|3910.68|3921.65|3913.65|3918.68|3910.68|26
1620585010000|2021-05-09 18:30:10|3918.66|3910.66|3918.12|3910.12|3918.9|3910.9|3918.02|3910.02|32
1620585020000|2021-05-09 18:30:20|3918.11|3910.11|3921.02|3913.02|3921.02|3913.02|3918.11|3910.11|37
1620585030000|2021-05-09 18:30:30|3921.95|3913.95|3922.83|3914.83|3925.26|3917.26|3921.95|3913.95|40
1620585040000|2021-05-09 18:30:40|3922.79|3914.79|3922.33|3914.33|3922.89|3914.89|3921.88|3913.88|39
1620585050000|2021-05-09 18:30:50|3922.07|3914.07|3919.35|3911.35|3922.22|3914.22|3919.3|3911.3|40
1620585060000|2021-05-09 18:31:00|3919.48|3911.48|3919.04|3911.04|3919.48|3911.48|3918.55|3910.55|31
1620585070000|2021-05-09 18:31:10|3919.3|3911.3|3919.22|3911.22|3919.32|3911.32|3919.08|3911.08|17
1620585080000|2021-05-09 18:31:20|3919.13|3911.13|3920.8|3912.8|3922.34|3914.34|3919.13|3911.13|34
1620585090000|2021-05-09 18:31:30|3920.83|3912.83|3918.89|3910.89|3921.15|3913.15|3918.63|3910.63|35
1620585100000|2021-05-09 18:31:40|3918.99|3910.99|3918.72|3910.72|3919.04|3911.04|3918.64|3910.64|27
1620585110000|2021-05-09 18:31:50|3918.84|3910.84|3917.34|3909.34|3918.85|3910.85|3917.32|3909.32|31
1620585120000|2021-05-09 18:32:00|3916.61|3908.61|3913.91|3905.91|3916.61|3908.61|3913.81|3905.81|37
1620585130000|2021-05-09 18:32:10|3913.9|3905.9|3914.66|3906.66|3915.54|3907.54|3913.9|3905.9|35
1620585140000|2021-05-09 18:32:20|3914.64|3906.64|3911.95|3903.95|3914.65|3906.65|3911.82|3903.82|36
1620585150000|2021-05-09 18:32:30|3911.94|3903.94|3912.58|3904.58|3912.69|3904.69|3911.63|3903.63|33
1620585160000|2021-05-09 18:32:40|3912.59|3904.59|3912.52|3904.52|3912.71|3904.71|3912.36|3904.36|27
1620585170000|2021-05-09 18:32:50|3912.55|3904.55|3909.35|3901.35|3912.67|3904.67|3909.3|3901.3|32
1620585180000|2021-05-09 18:33:00|3909.34|3901.34|3909.34|3901.34|3909.38|3901.38|3909.24|3901.24|28
1620585190000|2021-05-09 18:33:10|3909.35|3901.35|3909.25|3901.25|3909.35|3901.35|3909.24|3901.24|15
1620585200000|2021-05-09 18:33:20|3909.24|3901.24|3909.29|3901.29|3909.3|3901.3|3909.18|3901.18|23
1620585210000|2021-05-09 18:33:30|3909.3|3901.3|3909.17|3901.17|3909.36|3901.36|3909.17|3901.17|29
1620585220000|2021-05-09 18:33:40|3909.18|3901.18|3908.71|3900.71|3909.2|3901.2|3908.69|3900.69|31
1620585230000|2021-05-09 18:33:50|3908.52|3900.52|3908.52|3900.52|3908.78|3900.78|3908.38|3900.38|28
1620585240000|2021-05-09 18:34:00|3908.55|3900.55|3908.2|3900.2|3908.58|3900.58|3908.11|3900.11|33
1620585250000|2021-05-09 18:34:10|3908.21|3900.21|3908.36|3900.36|3908.47|3900.47|3908.2|3900.2|17
1620585260000|2021-05-09 18:34:20|3908.26|3900.26|3908.81|3900.81|3909.36|3901.36|3908.19|3900.19|30
1620585270000|2021-05-09 18:34:30|3908.87|3900.87|3909.46|3901.46|3909.62|3901.62|3908.73|3900.73|33
1620585280000|2021-05-09 18:34:40|3909.47|3901.47|3909.39|3901.39|3909.68|3901.68|3909.18|3901.18|33
1620585290000|2021-05-09 18:34:50|3909.4|3901.4|3909.49|3901.49|3909.57|3901.57|3909.34|3901.34|19
1620585300000|2021-05-09 18:35:00|3909.48|3901.48|3910.21|3902.21|3912.07|3904.07|3909.48|3901.48|33
1620585310000|2021-05-09 18:35:10|3910.23|3902.23|3912.66|3904.66|3913.52|3905.52|3910.07|3902.07|38
1620585320000|2021-05-09 18:35:20|3912.99|3904.99|3913.4|3905.4|3913.45|3905.45|3912.42|3904.42|37
1620585330000|2021-05-09 18:35:30|3913.43|3905.43|3913.25|3905.25|3913.53|3905.53|3913.21|3905.21|32
1620585340000|2021-05-09 18:35:40|3913.23|3905.23|3910.88|3902.88|3913.29|3905.29|3910.88|3902.88|26
1620585350000|2021-05-09 18:35:50|3910.72|3902.72|3910.28|3902.28|3910.72|3902.72|3909.97|3901.97|34
1620585360000|2021-05-09 18:36:00|3910.29|3902.29|3910.16|3902.16|3910.3|3902.3|3909.71|3901.71|29
1620585370000|2021-05-09 18:36:10|3910.13|3902.13|3908.83|3900.83|3910.13|3902.13|3908.78|3900.78|31
1620585380000|2021-05-09 18:36:20|3908.92|3900.92|3905.6|3897.6|3909.04|3901.04|3905.6|3897.6|36
1620585390000|2021-05-09 18:36:30|3905.55|3897.55|3901.84|3893.84|3905.55|3897.55|3901.84|3893.84|33
1620585400000|2021-05-09 18:36:40|3901.86|3893.86|3901.84|3893.84|3902.96|3894.96|3901.35|3893.35|37
1620585410000|2021-05-09 18:36:50|3901.77|3893.77|3901.17|3893.17|3901.9|3893.9|3900.85|3892.85|35
1620585420000|2021-05-09 18:37:00|3901.12|3893.12|3901.62|3893.62|3901.68|3893.68|3900.23|3892.23|31
1620585430000|2021-05-09 18:37:10|3901.63|3893.63|3900.5|3892.5|3901.85|3893.85|3900.5|3892.5|31
1620585440000|2021-05-09 18:37:20|3900.49|3892.49|3898.58|3890.58|3900.49|3892.49|3898.58|3890.58|32
1620585450000|2021-05-09 18:37:30|3898.56|3890.56|3895.56|3887.56|3898.56|3890.56|3895.56|3887.56|35
1620585460000|2021-05-09 18:37:40|3895.64|3887.64|3894.98|3886.98|3895.67|3887.67|3894.41|3886.41|38
1620585470000|2021-05-09 18:37:50|3895.18|3887.18|3896.08|3888.08|3896.25|3888.25|3895.18|3887.18|34
1620585480000|2021-05-09 18:38:00|3895.96|3887.96|3898.15|3890.15|3898.44|3890.44|3895.96|3887.96|39
1620585490000|2021-05-09 18:38:10|3898.16|3890.16|3897.05|3889.05|3898.24|3890.24|3895.84|3887.84|33
1620585500000|2021-05-09 18:38:20|3897.13|3889.13|3897.67|3889.67|3898.32|3890.32|3897.01|3889.01|35
1620585510000|2021-05-09 18:38:30|3897.66|3889.66|3897.17|3889.17|3897.68|3889.68|3897.17|3889.17|24
1620585520000|2021-05-09 18:38:40|3897.23|3889.23|3897.33|3889.33|3897.33|3889.33|3896.36|3888.36|28
1620585530000|2021-05-09 18:38:50|3897.18|3889.18|3896.12|3888.12|3897.41|3889.41|3896|3888|33
1620585540000|2021-05-09 18:39:00|3896.13|3888.13|3895.75|3887.75|3896.17|3888.17|3895.04|3887.04|32
1620585550000|2021-05-09 18:39:10|3895.83|3887.83|3896.99|3888.99|3897.71|3889.71|3895.06|3887.06|38
1620585560000|2021-05-09 18:39:20|3896.38|3888.38|3895.02|3887.02|3896.86|3888.86|3894.92|3886.92|34
1620585570000|2021-05-09 18:39:30|3895.08|3887.08|3895.28|3887.28|3897.42|3889.42|3895.08|3887.08|31
1620585580000|2021-05-09 18:39:40|3895.25|3887.25|3894.6|3886.6|3895.25|3887.25|3893.97|3885.97|35
1620585590000|2021-05-09 18:39:50|3894.68|3886.68|3896.48|3888.48|3896.93|3888.93|3894.64|3886.64|33
1620585600000|2021-05-09 18:40:00|3896.45|3888.45|3896.73|3888.73|3896.73|3888.73|3896.3|3888.3|31
1620585610000|2021-05-09 18:40:10|3896.89|3888.89|3900.32|3892.32|3900.32|3892.32|3896.68|3888.68|34
1620585620000|2021-05-09 18:40:20|3900.27|3892.27|3903.82|3895.82|3904.56|3896.56|3900.01|3892.01|35
1620585630000|2021-05-09 18:40:30|3903.81|3895.81|3905.46|3897.46|3906.09|3898.09|3903.81|3895.81|32
1620585640000|2021-05-09 18:40:40|3905.35|3897.35|3905.41|3897.41|3905.41|3897.41|3903.85|3895.85|38
1620585650000|2021-05-09 18:40:50|3905.42|3897.42|3908.51|3900.51|3908.58|3900.58|3905.29|3897.29|33
1620585660000|2021-05-09 18:41:00|3908.52|3900.52|3905.12|3897.12|3908.52|3900.52|3905.05|3897.05|34
1620585670000|2021-05-09 18:41:10|3905.07|3897.07|3905.51|3897.51|3906.21|3898.21|3905.07|3897.07|34
1620585680000|2021-05-09 18:41:20|3905.55|3897.55|3907.13|3899.13|3907.3|3899.3|3905.55|3897.55|31
1620585690000|2021-05-09 18:41:30|3907.18|3899.18|3909.25|3901.25|3909.87|3901.87|3907.16|3899.16|32
1620585700000|2021-05-09 18:41:40|3909.16|3901.16|3908.61|3900.61|3909.4|3901.4|3908.38|3900.38|32
1620585710000|2021-05-09 18:41:50|3908.6|3900.6|3910.88|3902.88|3910.92|3902.92|3908.49|3900.49|31
1620585720000|2021-05-09 18:42:00|3910.37|3902.37|3910.32|3902.32|3911.49|3903.49|3910.32|3902.32|23
1620585730000|2021-05-09 18:42:10|3910.22|3902.22|3908.68|3900.68|3910.22|3902.22|3907.55|3899.55|34
1620585740000|2021-05-09 18:42:20|3908.82|3900.82|3910.19|3902.19|3911.1|3903.1|3908.58|3900.58|36
1620585750000|2021-05-09 18:42:30|3910.32|3902.32|3911.26|3903.26|3911.26|3903.26|3910.32|3902.32|33
1620585760000|2021-05-09 18:42:40|3911.33|3903.33|3914.55|3906.55|3914.91|3906.91|3911.33|3903.33|34
1620585770000|2021-05-09 18:42:50|3914.84|3906.84|3913.6|3905.6|3914.84|3906.84|3912.21|3904.21|32
1620585780000|2021-05-09 18:43:00|3913.25|3905.25|3911.43|3903.43|3913.25|3905.25|3911.19|3903.19|35
1620585790000|2021-05-09 18:43:10|3911.06|3903.06|3912.38|3904.38|3912.46|3904.46|3911.06|3903.06|22
1620585800000|2021-05-09 18:43:20|3912.36|3904.36|3914.34|3906.34|3914.44|3906.44|3912.29|3904.29|30
1620585810000|2021-05-09 18:43:30|3914.39|3906.39|3911.46|3903.46|3914.39|3906.39|3911.31|3903.31|34
1620585820000|2021-05-09 18:43:40|3911.48|3903.48|3910.1|3902.1|3911.8|3903.8|3910.1|3902.1|32
1620585830000|2021-05-09 18:43:50|3910.07|3902.07|3907.27|3899.27|3910.33|3902.33|3907.27|3899.27|30
1620585840000|2021-05-09 18:44:00|3906.66|3898.66|3903.11|3895.11|3906.66|3898.66|3902.78|3894.78|37
1620585850000|2021-05-09 18:44:10|3903.32|3895.32|3900.16|3892.16|3903.95|3895.95|3899.53|3891.53|40
1620585860000|2021-05-09 18:44:20|3900.1|3892.1|3900.77|3892.77|3901.07|3893.07|3900.07|3892.07|36
1620585870000|2021-05-09 18:44:30|3900.73|3892.73|3895.33|3887.33|3901.06|3893.06|3895.22|3887.22|39
1620585880000|2021-05-09 18:44:40|3894.81|3886.81|3896.81|3888.81|3896.97|3888.97|3894.81|3886.81|36
1620585890000|2021-05-09 18:44:50|3896.92|3888.92|3896.09|3888.09|3896.92|3888.92|3895.01|3887.01|35
1620585900000|2021-05-09 18:45:00|3896.12|3888.12|3894.21|3886.21|3896.2|3888.2|3893.56|3885.56|36
1620585910000|2021-05-09 18:45:10|3894.01|3886.01|3897.75|3889.75|3897.85|3889.85|3894.01|3886.01|35
1620585920000|2021-05-09 18:45:20|3897.91|3889.91|3897.73|3889.73|3901.38|3893.38|3897.73|3889.73|38
1620585930000|2021-05-09 18:45:30|3897.96|3889.96|3898.23|3890.23|3898.81|3890.81|3897.09|3889.09|37
1620585940000|2021-05-09 18:45:40|3898.73|3890.73|3899.94|3891.94|3900.56|3892.56|3898.73|3890.73|34
1620585950000|2021-05-09 18:45:50|3899.97|3891.97|3896.62|3888.62|3899.97|3891.97|3895.74|3887.74|37
1620585960000|2021-05-09 18:46:00|3896.68|3888.68|3894.68|3886.68|3896.68|3888.68|3894.68|3886.68|31
1620585970000|2021-05-09 18:46:10|3894.38|3886.38|3890.7|3882.7|3894.38|3886.38|3890.7|3882.7|38
1620585980000|2021-05-09 18:46:20|3890.81|3882.81|3890.69|3882.69|3891.74|3883.74|3890.69|3882.69|32
1620585990000|2021-05-09 18:46:30|3890.7|3882.7|3890.98|3882.98|3891.63|3883.63|3890.54|3882.54|35
1620586000000|2021-05-09 18:46:40|3891.12|3883.12|3891.75|3883.75|3891.75|3883.75|3891.04|3883.04|31
1620586010000|2021-05-09 18:46:50|3891.78|3883.78|3892.13|3884.13|3893.54|3885.54|3891.78|3883.78|39
1620586020000|2021-05-09 18:47:00|3892.11|3884.11|3893.91|3885.91|3894.77|3886.77|3892.11|3884.11|34
1620586030000|2021-05-09 18:47:10|3893.65|3885.65|3893.5|3885.5|3893.65|3885.65|3892.83|3884.83|31
1620586040000|2021-05-09 18:47:20|3893.72|3885.72|3898.85|3890.85|3898.9|3890.9|3893.52|3885.52|35
1620586050000|2021-05-09 18:47:30|3898.98|3890.98|3899.1|3891.1|3899.37|3891.37|3897.93|3889.93|31
1620586060000|2021-05-09 18:47:40|3898.91|3890.91|3901.01|3893.01|3901.01|3893.01|3898.08|3890.08|33
1620586070000|2021-05-09 18:47:50|3900.88|3892.88|3898.91|3890.91|3900.98|3892.98|3898.62|3890.62|32
1620586080000|2021-05-09 18:48:00|3900.46|3892.46|3900.89|3892.89|3900.89|3892.89|3900.18|3892.18|27
1620586090000|2021-05-09 18:48:10|3900.93|3892.93|3899.44|3891.44|3900.98|3892.98|3899.44|3891.44|30
1620586100000|2021-05-09 18:48:20|3899.6|3891.6|3899.49|3891.49|3899.69|3891.69|3898.65|3890.65|35
1620586110000|2021-05-09 18:48:30|3899.4|3891.4|3898.27|3890.27|3899.4|3891.4|3898.1|3890.1|34
1620586120000|2021-05-09 18:48:40|3898.22|3890.22|3896.75|3888.75|3898.22|3890.22|3896.69|3888.69|31
1620586130000|2021-05-09 18:48:50|3896.81|3888.81|3896.63|3888.63|3898.13|3890.13|3896.61|3888.61|33
1620586140000|2021-05-09 18:49:00|3896.64|3888.64|3896.75|3888.75|3896.82|3888.82|3896.46|3888.46|28
1620586150000|2021-05-09 18:49:10|3896.61|3888.61|3896.02|3888.02|3896.61|3888.61|3895.62|3887.62|31
1620586160000|2021-05-09 18:49:20|3896.04|3888.04|3898.64|3890.64|3899.9|3891.9|3896.04|3888.04|36
1620586170000|2021-05-09 18:49:30|3898.72|3890.72|3898.03|3890.03|3898.79|3890.79|3897.99|3889.99|26
1620586180000|2021-05-09 18:49:40|3898.01|3890.01|3898.62|3890.62|3898.69|3890.69|3897.58|3889.58|37
1620586190000|2021-05-09 18:49:50|3898.61|3890.61|3899.82|3891.82|3900.03|3892.03|3898.61|3890.61|28
1620586200000|2021-05-09 18:50:00|3899.84|3891.84|3898.77|3890.77|3900|3892|3898.73|3890.73|25
1620586210000|2021-05-09 18:50:10|3898.79|3890.79|3900.25|3892.25|3900.25|3892.25|3898.79|3890.79|31
1620586220000|2021-05-09 18:50:20|3900.18|3892.18|3902.82|3894.82|3904.04|3896.04|3900.18|3892.18|29
1620586230000|2021-05-09 18:50:30|3902.94|3894.94|3904.09|3896.09|3904.64|3896.64|3902.42|3894.42|36
1620586240000|2021-05-09 18:50:40|3904.08|3896.08|3905.25|3897.25|3905.52|3897.52|3904.08|3896.08|38
1620586250000|2021-05-09 18:50:50|3905.29|3897.29|3904|3896|3905.29|3897.29|3903.86|3895.86|30
1620586260000|2021-05-09 18:51:00|3903.94|3895.94|3905.65|3897.65|3906.47|3898.47|3903.89|3895.89|31
1620586270000|2021-05-09 18:51:10|3905.83|3897.83|3903.51|3895.51|3906.64|3898.64|3903.34|3895.34|36
1620586280000|2021-05-09 18:51:20|3903.53|3895.53|3903.06|3895.06|3903.53|3895.53|3903.05|3895.05|26
1620586290000|2021-05-09 18:51:30|3903.14|3895.14|3906.26|3898.26|3906.26|3898.26|3902.88|3894.88|31
1620586300000|2021-05-09 18:51:40|3906.27|3898.27|3904.93|3896.93|3906.27|3898.27|3904.93|3896.93|17
1620586310000|2021-05-09 18:51:50|3904.89|3896.89|3906.06|3898.06|3906.06|3898.06|3904.49|3896.49|32
1620586320000|2021-05-09 18:52:00|3906.19|3898.19|3905.61|3897.61|3906.48|3898.48|3905.6|3897.6|35
1620586330000|2021-05-09 18:52:10|3905.6|3897.6|3905.87|3897.87|3906.24|3898.24|3905.39|3897.39|28
1620586340000|2021-05-09 18:52:20|3905.9|3897.9|3905.5|3897.5|3905.9|3897.9|3905.5|3897.5|17
1620586350000|2021-05-09 18:52:30|3904.86|3896.86|3903.77|3895.77|3905.1|3897.1|3903.77|3895.77|26
1620586360000|2021-05-09 18:52:40|3903.54|3895.54|3904.17|3896.17|3904.2|3896.2|3903.35|3895.35|30
1620586370000|2021-05-09 18:52:50|3904.2|3896.2|3905.39|3897.39|3905.77|3897.77|3904.2|3896.2|36
1620586380000|2021-05-09 18:53:00|3905.38|3897.38|3904.99|3896.99|3905.39|3897.39|3904.99|3896.99|26
1620586390000|2021-05-09 18:53:10|3904.79|3896.79|3904.24|3896.24|3904.79|3896.79|3902.91|3894.91|38
1620586400000|2021-05-09 18:53:20|3904.21|3896.21|3903.93|3895.93|3904.21|3896.21|3903.79|3895.79|28
1620586410000|2021-05-09 18:53:30|3904.21|3896.21|3904.84|3896.84|3904.95|3896.95|3903.85|3895.85|29
1620586420000|2021-05-09 18:53:40|3904.89|3896.89|3904.35|3896.35|3904.91|3896.91|3903.84|3895.84|30
1620586430000|2021-05-09 18:53:50|3904.36|3896.36|3904.62|3896.62|3904.62|3896.62|3904.12|3896.12|23
1620586440000|2021-05-09 18:54:00|3904.84|3896.84|3903.04|3895.04|3905.02|3897.02|3903.04|3895.04|37
1620586450000|2021-05-09 18:54:10|3902.98|3894.98|3903.08|3895.08|3903.39|3895.39|3902.56|3894.56|31
1620586460000|2021-05-09 18:54:20|3903.26|3895.26|3904.44|3896.44|3904.46|3896.46|3903.1|3895.1|32
1620586470000|2021-05-09 18:54:30|3904.52|3896.52|3904.44|3896.44|3905.04|3897.04|3904.44|3896.44|22
1620586480000|2021-05-09 18:54:40|3903.99|3895.99|3904.57|3896.57|3904.94|3896.94|3903.99|3895.99|22
1620586490000|2021-05-09 18:54:50|3904.56|3896.56|3904.74|3896.74|3904.8|3896.8|3904.55|3896.55|8
1620586500000|2021-05-09 18:55:00|3904.75|3896.75|3905.84|3897.84|3906.21|3898.21|3904.75|3896.75|24
1620586510000|2021-05-09 18:55:10|3906.06|3898.06|3904.65|3896.65|3906.06|3898.06|3904.58|3896.58|34
1620586520000|2021-05-09 18:55:20|3903.98|3895.98|3903.05|3895.05|3903.99|3895.99|3903.05|3895.05|27
1620586530000|2021-05-09 18:55:30|3902.97|3894.97|3900.11|3892.11|3902.97|3894.97|3900.11|3892.11|32
1620586540000|2021-05-09 18:55:40|3899.82|3891.82|3899.25|3891.25|3899.82|3891.82|3898.09|3890.09|37
1620586550000|2021-05-09 18:55:50|3899.85|3891.85|3901.26|3893.26|3902.05|3894.05|3899.78|3891.78|36
1620586560000|2021-05-09 18:56:00|3900.96|3892.96|3908.5|3900.5|3908.5|3900.5|3900.69|3892.69|37
1620586570000|2021-05-09 18:56:10|3908.53|3900.53|3907.4|3899.4|3909.03|3901.03|3907.25|3899.25|38
1620586580000|2021-05-09 18:56:20|3907.44|3899.44|3908.68|3900.68|3909.08|3901.08|3907.44|3899.44|35
1620586590000|2021-05-09 18:56:30|3908.6|3900.6|3908.43|3900.43|3909.05|3901.05|3907.5|3899.5|29
1620586600000|2021-05-09 18:56:40|3908.44|3900.44|3911.08|3903.08|3911.29|3903.29|3908.44|3900.44|29
1620586610000|2021-05-09 18:56:50|3911.17|3903.17|3910.94|3902.94|3911.66|3903.66|3910.52|3902.52|32
1620586620000|2021-05-09 18:57:00|3910.95|3902.95|3911.12|3903.12|3911.12|3903.12|3910.29|3902.29|22
1620586630000|2021-05-09 18:57:10|3911.39|3903.39|3911.68|3903.68|3912.06|3904.06|3910.98|3902.98|37
1620586640000|2021-05-09 18:57:20|3911.52|3903.52|3911.61|3903.61|3911.88|3903.88|3911.26|3903.26|29
1620586650000|2021-05-09 18:57:30|3911.2|3903.2|3911.62|3903.62|3911.62|3903.62|3910.95|3902.95|35
1620586660000|2021-05-09 18:57:40|3911.61|3903.61|3911.48|3903.48|3911.61|3903.61|3911.19|3903.19|27
1620586670000|2021-05-09 18:57:50|3911.47|3903.47|3911.53|3903.53|3911.53|3903.53|3911.4|3903.4|25
1620586680000|2021-05-09 18:58:00|3911.54|3903.54|3911.64|3903.64|3912.07|3904.07|3911.54|3903.54|24
1620586690000|2021-05-09 18:58:10|3911.63|3903.63|3910.92|3902.92|3911.7|3903.7|3910.71|3902.71|28
1620586700000|2021-05-09 18:58:20|3910.99|3902.99|3911.69|3903.69|3911.7|3903.7|3910.88|3902.88|27
1620586710000|2021-05-09 18:58:30|3911.68|3903.68|3912.36|3904.36|3912.4|3904.4|3911.68|3903.68|19
1620586720000|2021-05-09 18:58:40|3912.38|3904.38|3911.7|3903.7|3912.38|3904.38|3911.17|3903.17|33
1620586730000|2021-05-09 18:58:50|3911.77|3903.77|3914.73|3906.73|3914.73|3906.73|3911.57|3903.57|34
1620586740000|2021-05-09 18:59:00|3914.94|3906.94|3912.93|3904.93|3915.07|3907.07|3912.05|3904.05|36
1620586750000|2021-05-09 18:59:10|3912.9|3904.9|3912.53|3904.53|3912.9|3904.9|3912.07|3904.07|32
1620586760000|2021-05-09 18:59:20|3912.49|3904.49|3908.23|3900.23|3912.49|3904.49|3908.22|3900.22|33
1620586770000|2021-05-09 18:59:30|3908.2|3900.2|3907.56|3899.56|3908.2|3900.2|3905.23|3897.23|37
1620586780000|2021-05-09 18:59:40|3907.42|3899.42|3908.16|3900.16|3908.66|3900.66|3906.78|3898.78|35
1620586790000|2021-05-09 18:59:50|3907.68|3899.68|3906.8|3898.8|3907.68|3899.68|3906.54|3898.54|27
1620586800000|2021-05-09 19:00:00|3906.87|3898.87|3905.39|3897.39|3906.87|3898.87|3905.39|3897.39|33
1620586810000|2021-05-09 19:00:10|3905.38|3897.38|3905.2|3897.2|3905.46|3897.46|3905.17|3897.17|31
1620586820000|2021-05-09 19:00:20|3905.19|3897.19|3906.93|3898.93|3906.93|3898.93|3905.06|3897.06|33
1620586830000|2021-05-09 19:00:30|3906.94|3898.94|3905.67|3897.67|3907.34|3899.34|3905.65|3897.65|31
1620586840000|2021-05-09 19:00:40|3905.89|3897.89|3905.48|3897.48|3905.89|3897.89|3905.38|3897.38|27
1620586850000|2021-05-09 19:00:50|3905.5|3897.5|3906.23|3898.23|3906.23|3898.23|3905.39|3897.39|24
1620586860000|2021-05-09 19:01:00|3906.51|3898.51|3908.9|3900.9|3909.56|3901.56|3906.51|3898.51|37
1620586870000|2021-05-09 19:01:10|3908.96|3900.96|3910.23|3902.23|3911.45|3903.45|3908.58|3900.58|36
1620586880000|2021-05-09 19:01:20|3910.29|3902.29|3911.12|3903.12|3912.43|3904.43|3910.29|3902.29|37
1620586890000|2021-05-09 19:01:30|3910.92|3902.92|3910.26|3902.26|3911.01|3903.01|3910.1|3902.1|30
1620586900000|2021-05-09 19:01:40|3910.14|3902.14|3911.14|3903.14|3911.31|3903.31|3909.89|3901.89|29
1620586910000|2021-05-09 19:01:50|3911.21|3903.21|3910.63|3902.63|3911.36|3903.36|3910.37|3902.37|37
1620586920000|2021-05-09 19:02:00|3910.7|3902.7|3912.13|3904.13|3912.59|3904.59|3910.7|3902.7|33
1620586930000|2021-05-09 19:02:10|3912.12|3904.12|3912.75|3904.75|3913.22|3905.22|3912.12|3904.12|33
1620586940000|2021-05-09 19:02:20|3912.73|3904.73|3911.75|3903.75|3913.07|3905.07|3911.46|3903.46|28
1620586950000|2021-05-09 19:02:30|3911.76|3903.76|3912.08|3904.08|3913.09|3905.09|3911.44|3903.44|38
1620586960000|2021-05-09 19:02:40|3912.06|3904.06|3910.79|3902.79|3912.27|3904.27|3910.63|3902.63|36
1620586970000|2021-05-09 19:02:50|3910.8|3902.8|3910.79|3902.79|3911.16|3903.16|3910.57|3902.57|35
1620586980000|2021-05-09 19:03:00|3910.78|3902.78|3908.83|3900.83|3910.78|3902.78|3908.53|3900.53|28
1620586990000|2021-05-09 19:03:10|3908.85|3900.85|3905.44|3897.44|3908.85|3900.85|3905.36|3897.36|30
1620587000000|2021-05-09 19:03:20|3905.45|3897.45|3905.31|3897.31|3906.62|3898.62|3905.3|3897.3|29
1620587010000|2021-05-09 19:03:30|3905.3|3897.3|3905.89|3897.89|3907.1|3899.1|3905.27|3897.27|33
1620587020000|2021-05-09 19:03:40|3905.92|3897.92|3907.2|3899.2|3907.2|3899.2|3905.92|3897.92|29
1620587030000|2021-05-09 19:03:50|3907.92|3899.92|3907.43|3899.43|3908.13|3900.13|3906.87|3898.87|30
1620587040000|2021-05-09 19:04:00|3907.41|3899.41|3907.48|3899.48|3907.67|3899.67|3906.91|3898.91|25
1620587050000|2021-05-09 19:04:10|3907.49|3899.49|3907.5|3899.5|3907.53|3899.53|3907.48|3899.48|15
1620587060000|2021-05-09 19:04:20|3907.51|3899.51|3907.02|3899.02|3908.14|3900.14|3907.02|3899.02|27
1620587070000|2021-05-09 19:04:30|3907.04|3899.04|3906.58|3898.58|3907.04|3899.04|3905.81|3897.81|26
1620587080000|2021-05-09 19:04:40|3906.68|3898.68|3907.53|3899.53|3907.91|3899.91|3906.68|3898.68|33
1620587090000|2021-05-09 19:04:50|3907.57|3899.57|3907.37|3899.37|3907.59|3899.59|3907.35|3899.35|13
1620587100000|2021-05-09 19:05:00|3907.44|3899.44|3909.45|3901.45|3911.11|3903.11|3907.41|3899.41|37
1620587110000|2021-05-09 19:05:10|3909.46|3901.46|3908.54|3900.54|3909.46|3901.46|3908.49|3900.49|27
1620587120000|2021-05-09 19:05:20|3909.22|3901.22|3907.9|3899.9|3910.24|3902.24|3907.85|3899.85|33
1620587130000|2021-05-09 19:05:30|3907.87|3899.87|3907.64|3899.64|3908.11|3900.11|3907.64|3899.64|24
1620587140000|2021-05-09 19:05:40|3907.52|3899.52|3906.51|3898.51|3907.52|3899.52|3906.37|3898.37|29
1620587150000|2021-05-09 19:05:50|3906.65|3898.65|3904.48|3896.48|3906.67|3898.67|3904.48|3896.48|38
1620587160000|2021-05-09 19:06:00|3904.26|3896.26|3903.46|3895.46|3904.26|3896.26|3903|3895|32
1620587170000|2021-05-09 19:06:10|3903.55|3895.55|3903.87|3895.87|3904.46|3896.46|3903.45|3895.45|34
1620587180000|2021-05-09 19:06:20|3903.47|3895.47|3900.84|3892.84|3903.48|3895.48|3900.77|3892.77|33
1620587190000|2021-05-09 19:06:30|3900.73|3892.73|3898.6|3890.6|3901.28|3893.28|3898.58|3890.58|33
1620587200000|2021-05-09 19:06:40|3898.43|3890.43|3896.31|3888.31|3898.47|3890.47|3896.24|3888.24|30
1620587210000|2021-05-09 19:06:50|3896.36|3888.36|3897.46|3889.46|3897.93|3889.93|3896.36|3888.36|32
1620587220000|2021-05-09 19:07:00|3897.08|3889.08|3899.79|3891.79|3899.79|3891.79|3896.97|3888.97|31
1620587230000|2021-05-09 19:07:10|3899.85|3891.85|3901.12|3893.12|3901.12|3893.12|3899.38|3891.38|34
1620587240000|2021-05-09 19:07:20|3901.18|3893.18|3900.78|3892.78|3901.21|3893.21|3900.48|3892.48|33
1620587250000|2021-05-09 19:07:30|3900.77|3892.77|3903.02|3895.02|3903.27|3895.27|3900.53|3892.53|33
1620587260000|2021-05-09 19:07:40|3902.92|3894.92|3905.08|3897.08|3905.53|3897.53|3902.92|3894.92|34
1620587270000|2021-05-09 19:07:50|3905.06|3897.06|3905.55|3897.55|3905.55|3897.55|3904.2|3896.2|29
1620587280000|2021-05-09 19:08:00|3905.54|3897.54|3904.54|3896.54|3905.63|3897.63|3904.34|3896.34|29
1620587290000|2021-05-09 19:08:10|3904.55|3896.55|3903.12|3895.12|3904.55|3896.55|3903.12|3895.12|20
1620587300000|2021-05-09 19:08:20|3902.57|3894.57|3901.3|3893.3|3902.57|3894.57|3901.22|3893.22|33
1620587310000|2021-05-09 19:08:30|3901.75|3893.75|3898.87|3890.87|3902.02|3894.02|3898.87|3890.87|38
1620587320000|2021-05-09 19:08:40|3898.68|3890.68|3898.62|3890.62|3898.69|3890.69|3898.19|3890.19|26
1620587330000|2021-05-09 19:08:50|3898.65|3890.65|3898.49|3890.49|3898.68|3890.68|3898.24|3890.24|26
1620587340000|2021-05-09 19:09:00|3898.51|3890.51|3898.59|3890.59|3898.59|3890.59|3898.16|3890.16|25
1620587350000|2021-05-09 19:09:10|3898.6|3890.6|3898.56|3890.56|3898.65|3890.65|3898.38|3890.38|28
1620587360000|2021-05-09 19:09:20|3898.78|3890.78|3897.31|3889.31|3898.82|3890.82|3897.09|3889.09|23
1620587370000|2021-05-09 19:09:30|3897.42|3889.42|3897.99|3889.99|3898.18|3890.18|3897.41|3889.41|32
1620587380000|2021-05-09 19:09:40|3898.02|3890.02|3897.28|3889.28|3898.62|3890.62|3897.12|3889.12|32
1620587390000|2021-05-09 19:09:50|3897.29|3889.29|3893.99|3885.99|3897.37|3889.37|3893.96|3885.96|33
1620587400000|2021-05-09 19:10:00|3893.83|3885.83|3895.42|3887.42|3897.02|3889.02|3893.68|3885.68|36
1620587410000|2021-05-09 19:10:10|3895.18|3887.18|3897.85|3889.85|3898.23|3890.23|3894.57|3886.57|34
1620587420000|2021-05-09 19:10:20|3897.65|3889.65|3897.55|3889.55|3898.61|3890.61|3897.37|3889.37|37
1620587430000|2021-05-09 19:10:30|3897.45|3889.45|3897.49|3889.49|3897.98|3889.98|3897.43|3889.43|31
1620587440000|2021-05-09 19:10:40|3897.4|3889.4|3897.54|3889.54|3897.71|3889.71|3896.79|3888.79|28
1620587450000|2021-05-09 19:10:50|3897.49|3889.49|3894.2|3886.2|3897.49|3889.49|3894.07|3886.07|34
1620587460000|2021-05-09 19:11:00|3894.25|3886.25|3893.4|3885.4|3895.27|3887.27|3893.4|3885.4|35
1620587470000|2021-05-09 19:11:10|3893.04|3885.04|3889.1|3881.1|3893.19|3885.19|3889.08|3881.08|39
1620587480000|2021-05-09 19:11:20|3889.37|3881.37|3890.69|3882.69|3890.69|3882.69|3889.1|3881.1|33
1620587490000|2021-05-09 19:11:30|3890.58|3882.58|3890.23|3882.23|3890.64|3882.64|3890.21|3882.21|32
1620587500000|2021-05-09 19:11:40|3890.29|3882.29|3890.15|3882.15|3890.85|3882.85|3889.75|3881.75|37
1620587510000|2021-05-09 19:11:50|3890.07|3882.07|3890.64|3882.64|3890.64|3882.64|3889.74|3881.74|27
1620587520000|2021-05-09 19:12:00|3890.53|3882.53|3892.38|3884.38|3892.52|3884.52|3890.16|3882.16|33
1620587530000|2021-05-09 19:12:10|3892.39|3884.39|3894.82|3886.82|3894.82|3886.82|3892.18|3884.18|32
1620587540000|2021-05-09 19:12:20|3894.53|3886.53|3896.12|3888.12|3896.32|3888.32|3894.53|3886.53|33
1620587550000|2021-05-09 19:12:30|3896.25|3888.25|3895.14|3887.14|3896.62|3888.62|3895.13|3887.13|33
1620587560000|2021-05-09 19:12:40|3895.15|3887.15|3892.52|3884.52|3895.51|3887.51|3892.52|3884.52|32
1620587570000|2021-05-09 19:12:50|3892.31|3884.31|3894.23|3886.23|3894.23|3886.23|3892.31|3884.31|35
1620587580000|2021-05-09 19:13:00|3894.21|3886.21|3892.49|3884.49|3894.21|3886.21|3892.37|3884.37|34
1620587590000|2021-05-09 19:13:10|3892.32|3884.32|3889.71|3881.71|3892.32|3884.32|3889.31|3881.31|37
1620587600000|2021-05-09 19:13:20|3889.73|3881.73|3890.07|3882.07|3890.8|3882.8|3889.24|3881.24|34
1620587610000|2021-05-09 19:13:30|3889.76|3881.76|3889.57|3881.57|3890.28|3882.28|3889.32|3881.32|32
1620587620000|2021-05-09 19:13:40|3889.59|3881.59|3889.96|3881.96|3889.97|3881.97|3889.31|3881.31|24
1620587630000|2021-05-09 19:13:50|3889.93|3881.93|3889.88|3881.88|3889.99|3881.99|3889.39|3881.39|24
1620587640000|2021-05-09 19:14:00|3889.9|3881.9|3889.9|3881.9|3889.9|3881.9|3889.73|3881.73|24
1620587650000|2021-05-09 19:14:10|3889.89|3881.89|3891.92|3883.92|3892.56|3884.56|3889.86|3881.86|33
1620587660000|2021-05-09 19:14:20|3892.28|3884.28|3897.25|3889.25|3897.72|3889.72|3892.28|3884.28|40
1620587670000|2021-05-09 19:14:30|3897.15|3889.15|3897.62|3889.62|3897.62|3889.62|3895.63|3887.63|37
1620587680000|2021-05-09 19:14:40|3897.67|3889.67|3895.38|3887.38|3897.74|3889.74|3895.34|3887.34|36
1620587690000|2021-05-09 19:14:50|3895.12|3887.12|3894.13|3886.13|3895.12|3887.12|3893.84|3885.84|27
1620587700000|2021-05-09 19:15:00|3894.08|3886.08|3890.91|3882.91|3894.08|3886.08|3890.91|3882.91|36
1620587710000|2021-05-09 19:15:10|3890.93|3882.93|3889.96|3881.96|3891.78|3883.78|3889.95|3881.95|27
1620587720000|2021-05-09 19:15:20|3889.95|3881.95|3891.33|3883.33|3891.92|3883.92|3889.47|3881.47|34
1620587730000|2021-05-09 19:15:30|3891.31|3883.31|3891.35|3883.35|3892.65|3884.65|3891.12|3883.12|33
1620587740000|2021-05-09 19:15:40|3891.31|3883.31|3894.32|3886.32|3894.32|3886.32|3890.87|3882.87|36
1620587750000|2021-05-09 19:15:50|3894.51|3886.51|3896.12|3888.12|3896.47|3888.47|3893.52|3885.52|35
1620587760000|2021-05-09 19:16:00|3895.77|3887.77|3892.42|3884.42|3895.77|3887.77|3892.42|3884.42|37
1620587770000|2021-05-09 19:16:10|3892.22|3884.22|3892.79|3884.79|3893.04|3885.04|3891.32|3883.32|40
1620587780000|2021-05-09 19:16:20|3892.8|3884.8|3891.6|3883.6|3892.8|3884.8|3890.26|3882.26|39
1620587790000|2021-05-09 19:16:30|3891.62|3883.62|3890.47|3882.47|3891.62|3883.62|3890.3|3882.3|37
1620587800000|2021-05-09 19:16:40|3890.42|3882.42|3890.24|3882.24|3890.49|3882.49|3889.9|3881.9|32
1620587810000|2021-05-09 19:16:50|3890.14|3882.14|3889.45|3881.45|3890.3|3882.3|3889.45|3881.45|32
1620587820000|2021-05-09 19:17:00|3889.47|3881.47|3889.38|3881.38|3890.67|3882.67|3889.38|3881.38|29
1620587830000|2021-05-09 19:17:10|3889.03|3881.03|3889|3881|3889.2|3881.2|3888.62|3880.62|34
1620587840000|2021-05-09 19:17:20|3889.01|3881.01|3887.58|3879.58|3889.03|3881.03|3887.55|3879.55|23
1620587850000|2021-05-09 19:17:30|3887.55|3879.55|3882.73|3874.73|3887.55|3879.55|3879.6|3871.6|38
1620587860000|2021-05-09 19:17:40|3882.24|3874.24|3881.89|3873.89|3882.41|3874.41|3881.13|3873.13|34
1620587870000|2021-05-09 19:17:50|3882.23|3874.23|3881.55|3873.55|3882.87|3874.87|3881.45|3873.45|37
1620587880000|2021-05-09 19:18:00|3881.52|3873.52|3878.17|3870.17|3882.66|3874.66|3878.17|3870.17|39
1620587890000|2021-05-09 19:18:10|3877.68|3869.68|3873.91|3865.91|3877.68|3869.68|3873.91|3865.91|40
1620587900000|2021-05-09 19:18:20|3873.4|3865.4|3869.83|3861.83|3873.4|3865.4|3869.12|3861.12|40
1620587910000|2021-05-09 19:18:30|3869.73|3861.73|3870.45|3862.45|3871.91|3863.91|3869.05|3861.05|38
1620587920000|2021-05-09 19:18:40|3871.04|3863.04|3870.63|3862.63|3871.35|3863.35|3869.96|3861.96|34
1620587930000|2021-05-09 19:18:50|3870.61|3862.61|3869.34|3861.34|3870.76|3862.76|3867.97|3859.97|40
1620587940000|2021-05-09 19:19:00|3869.29|3861.29|3875.02|3867.02|3875.26|3867.26|3869.29|3861.29|38
1620587950000|2021-05-09 19:19:10|3875.03|3867.03|3872.3|3864.3|3875.03|3867.03|3872.18|3864.18|35
1620587960000|2021-05-09 19:19:20|3872.31|3864.31|3868.37|3860.37|3872.49|3864.49|3868.37|3860.37|33
1620587970000|2021-05-09 19:19:30|3868.35|3860.35|3870.18|3862.18|3870.23|3862.23|3867.79|3859.79|38
1620587980000|2021-05-09 19:19:40|3869.88|3861.88|3869.58|3861.58|3870.46|3862.46|3869.5|3861.5|35
1620587990000|2021-05-09 19:19:50|3869.59|3861.59|3870.4|3862.4|3872.51|3864.51|3869.5|3861.5|38
1620588000000|2021-05-09 19:20:00|3870.45|3862.45|3873.78|3865.78|3873.78|3865.78|3870.42|3862.42|31
1620588010000|2021-05-09 19:20:10|3873.89|3865.89|3872.66|3864.66|3876.18|3868.18|3872.63|3864.63|37
1620588020000|2021-05-09 19:20:20|3872.64|3864.64|3871.6|3863.6|3872.84|3864.84|3871.19|3863.19|33
1620588030000|2021-05-09 19:20:30|3871.94|3863.94|3871.24|3863.24|3871.95|3863.95|3871.16|3863.16|25
1620588040000|2021-05-09 19:20:40|3871.27|3863.27|3872.56|3864.56|3873.12|3865.12|3871.27|3863.27|34
1620588050000|2021-05-09 19:20:50|3872.57|3864.57|3873.98|3865.98|3873.98|3865.98|3872.57|3864.57|31
1620588060000|2021-05-09 19:21:00|3873.83|3865.83|3876.33|3868.33|3876.33|3868.33|3873.83|3865.83|37
1620588070000|2021-05-09 19:21:10|3876.31|3868.31|3872.9|3864.9|3876.4|3868.4|3872.9|3864.9|33
1620588080000|2021-05-09 19:21:20|3872.51|3864.51|3871.07|3863.07|3872.51|3864.51|3870.86|3862.86|38
1620588090000|2021-05-09 19:21:30|3870.93|3862.93|3873.1|3865.1|3873.56|3865.56|3870.93|3862.93|35
1620588100000|2021-05-09 19:21:40|3872.69|3864.69|3870.05|3862.05|3872.69|3864.69|3869.81|3861.81|31
1620588110000|2021-05-09 19:21:50|3870.18|3862.18|3867.1|3859.1|3870.93|3862.93|3867.1|3859.1|38
1620588120000|2021-05-09 19:22:00|3866.72|3858.72|3865.18|3857.18|3866.72|3858.72|3864.02|3856.02|39
1620588130000|2021-05-09 19:22:10|3865.26|3857.26|3869.08|3861.08|3870.35|3862.35|3865.08|3857.08|37
1620588140000|2021-05-09 19:22:20|3869.06|3861.06|3871.54|3863.54|3871.82|3863.82|3868.34|3860.34|39
1620588150000|2021-05-09 19:22:30|3871.55|3863.55|3867.54|3859.54|3871.55|3863.55|3867.47|3859.47|38
1620588160000|2021-05-09 19:22:40|3867.48|3859.48|3868.66|3860.66|3868.8|3860.8|3867|3859|38
1620588170000|2021-05-09 19:22:50|3868.65|3860.65|3866.39|3858.39|3868.65|3860.65|3865.8|3857.8|36
1620588180000|2021-05-09 19:23:00|3866.37|3858.37|3867.01|3859.01|3867.32|3859.32|3866.11|3858.11|28
1620588190000|2021-05-09 19:23:10|3866.89|3858.89|3866.66|3858.66|3867|3859|3866.46|3858.46|22
1620588200000|2021-05-09 19:23:20|3866.53|3858.53|3865.44|3857.44|3867.01|3859.01|3865.43|3857.43|35
1620588210000|2021-05-09 19:23:30|3865.67|3857.67|3865.33|3857.33|3866.28|3858.28|3865.28|3857.28|29
1620588220000|2021-05-09 19:23:40|3865.32|3857.32|3866.22|3858.22|3866.35|3858.35|3865.26|3857.26|31
1620588230000|2021-05-09 19:23:50|3866.17|3858.17|3864.82|3856.82|3866.28|3858.28|3864.74|3856.74|31
1620588240000|2021-05-09 19:24:00|3864.8|3856.8|3864.52|3856.52|3865.17|3857.17|3864.5|3856.5|34
1620588250000|2021-05-09 19:24:10|3864.5|3856.5|3864.91|3856.91|3864.94|3856.94|3864.43|3856.43|26
1620588260000|2021-05-09 19:24:20|3864.92|3856.92|3863.83|3855.83|3864.92|3856.92|3863.05|3855.05|32
1620588270000|2021-05-09 19:24:30|3863.72|3855.72|3862.75|3854.75|3863.77|3855.77|3862.62|3854.62|36
1620588280000|2021-05-09 19:24:40|3862.74|3854.74|3863.84|3855.84|3863.84|3855.84|3862.68|3854.68|30
1620588290000|2021-05-09 19:24:50|3863.77|3855.77|3863.83|3855.83|3864.11|3856.11|3863.14|3855.14|36
1620588300000|2021-05-09 19:25:00|3864.52|3856.52|3864.1|3856.1|3865.15|3857.15|3863.28|3855.28|31
1620588310000|2021-05-09 19:25:10|3864.09|3856.09|3867.97|3859.97|3867.97|3859.97|3864.09|3856.09|29
1620588320000|2021-05-09 19:25:20|3867.96|3859.96|3870.76|3862.76|3870.93|3862.93|3867.68|3859.68|35
1620588330000|2021-05-09 19:25:30|3870.83|3862.83|3869.41|3861.41|3870.92|3862.92|3868.97|3860.97|37
1620588340000|2021-05-09 19:25:40|3868.98|3860.98|3869.09|3861.09|3869.95|3861.95|3868.05|3860.05|38
1620588350000|2021-05-09 19:25:50|3868.91|3860.91|3868.28|3860.28|3868.91|3860.91|3867.33|3859.33|35
1620588360000|2021-05-09 19:26:00|3868.33|3860.33|3870.77|3862.77|3871.17|3863.17|3868.33|3860.33|37
1620588370000|2021-05-09 19:26:10|3873.3|3865.3|3870.49|3862.49|3873.3|3865.3|3870.49|3862.49|39
1620588380000|2021-05-09 19:26:20|3870.34|3862.34|3869.48|3861.48|3870.36|3862.36|3868.28|3860.28|36
1620588390000|2021-05-09 19:26:30|3869.42|3861.42|3870.25|3862.25|3870.25|3862.25|3869.42|3861.42|28
1620588400000|2021-05-09 19:26:40|3870.19|3862.19|3870.08|3862.08|3872.43|3864.43|3870.08|3862.08|39
1620588410000|2021-05-09 19:26:50|3870.05|3862.05|3870.22|3862.22|3870.68|3862.68|3870.01|3862.01|33
1620588420000|2021-05-09 19:27:00|3870.13|3862.13|3871.41|3863.41|3872.34|3864.34|3869.97|3861.97|36
1620588430000|2021-05-09 19:27:10|3872.12|3864.12|3870.38|3862.38|3872.25|3864.25|3870.37|3862.37|33
1620588440000|2021-05-09 19:27:20|3870.37|3862.37|3868.99|3860.99|3870.37|3862.37|3868.66|3860.66|33
1620588450000|2021-05-09 19:27:30|3868.98|3860.98|3869.18|3861.18|3869.33|3861.33|3868.11|3860.11|34
1620588460000|2021-05-09 19:27:40|3869.23|3861.23|3870.47|3862.47|3870.63|3862.63|3869.23|3861.23|38
1620588470000|2021-05-09 19:27:50|3870.55|3862.55|3870.52|3862.52|3870.96|3862.96|3870.39|3862.39|34
1620588480000|2021-05-09 19:28:00|3870.43|3862.43|3870.1|3862.1|3870.87|3862.87|3869.88|3861.88|33
1620588490000|2021-05-09 19:28:10|3870.05|3862.05|3870.43|3862.43|3870.49|3862.49|3869.76|3861.76|36
1620588500000|2021-05-09 19:28:20|3870.46|3862.46|3876.21|3868.21|3876.5|3868.5|3870.46|3862.46|36
1620588510000|2021-05-09 19:28:30|3876.59|3868.59|3875.44|3867.44|3876.82|3868.82|3875.2|3867.2|37
1620588520000|2021-05-09 19:28:40|3875.45|3867.45|3873.97|3865.97|3875.97|3867.97|3873.67|3865.67|37
1620588530000|2021-05-09 19:28:50|3874.05|3866.05|3870.67|3862.67|3874.05|3866.05|3870.67|3862.67|32
1620588540000|2021-05-09 19:29:00|3870.7|3862.7|3871.72|3863.72|3871.73|3863.73|3870.7|3862.7|37
1620588550000|2021-05-09 19:29:10|3871.74|3863.74|3866.55|3858.55|3872.13|3864.13|3866.55|3858.55|39
1620588560000|2021-05-09 19:29:20|3866.31|3858.31|3867.07|3859.07|3867.92|3859.92|3866.13|3858.13|35
1620588570000|2021-05-09 19:29:30|3867.28|3859.28|3868.71|3860.71|3870.17|3862.17|3867.28|3859.28|39
1620588580000|2021-05-09 19:29:40|3868.7|3860.7|3868.09|3860.09|3868.77|3860.77|3867.15|3859.15|37
1620588590000|2021-05-09 19:29:50|3868.13|3860.13|3868.04|3860.04|3868.59|3860.59|3867.63|3859.63|31
1620588600000|2021-05-09 19:30:00|3868.03|3860.03|3867.03|3859.03|3868.29|3860.29|3866.98|3858.98|36
1620588610000|2021-05-09 19:30:10|3867.02|3859.02|3865.57|3857.57|3867.02|3859.02|3864.96|3856.96|31
1620588620000|2021-05-09 19:30:20|3865.61|3857.61|3868.91|3860.91|3869.33|3861.33|3865.58|3857.58|37
1620588630000|2021-05-09 19:30:30|3868.94|3860.94|3869.14|3861.14|3869.14|3861.14|3868.81|3860.81|35
1620588640000|2021-05-09 19:30:40|3869.22|3861.22|3872.73|3864.73|3872.73|3864.73|3869.22|3861.22|29
1620588650000|2021-05-09 19:30:50|3872.61|3864.61|3873.71|3865.71|3874.06|3866.06|3872.37|3864.37|37
1620588660000|2021-05-09 19:31:00|3873.73|3865.73|3873.47|3865.47|3874.73|3866.73|3872.5|3864.5|38
1620588670000|2021-05-09 19:31:10|3873.5|3865.5|3873.78|3865.78|3875.27|3867.27|3873.45|3865.45|35
1620588680000|2021-05-09 19:31:20|3873.72|3865.72|3876.68|3868.68|3877.64|3869.64|3873.71|3865.71|37
1620588690000|2021-05-09 19:31:30|3876.51|3868.51|3876.06|3868.06|3876.98|3868.98|3876.05|3868.05|33
1620588700000|2021-05-09 19:31:40|3875.87|3867.87|3876.86|3868.86|3877.29|3869.29|3875.86|3867.86|32
1620588710000|2021-05-09 19:31:50|3876.95|3868.95|3879.49|3871.49|3879.54|3871.54|3876.76|3868.76|27
1620588720000|2021-05-09 19:32:00|3879.48|3871.48|3880.03|3872.03|3880.13|3872.13|3879.29|3871.29|35
1620588730000|2021-05-09 19:32:10|3879.98|3871.98|3880.16|3872.16|3880.18|3872.18|3879.58|3871.58|35
1620588740000|2021-05-09 19:32:20|3880.17|3872.17|3883.33|3875.33|3883.33|3875.33|3879.96|3871.96|30
1620588750000|2021-05-09 19:32:30|3882.83|3874.83|3885.46|3877.46|3886.33|3878.33|3882.83|3874.83|37
1620588760000|2021-05-09 19:32:40|3885.41|3877.41|3886.94|3878.94|3887.06|3879.06|3885.41|3877.41|35
1620588770000|2021-05-09 19:32:50|3886.86|3878.86|3887.19|3879.19|3888.53|3880.53|3886.86|3878.86|34
1620588780000|2021-05-09 19:33:00|3887.23|3879.23|3889.18|3881.18|3889.26|3881.26|3887.11|3879.11|35
1620588790000|2021-05-09 19:33:10|3889.45|3881.45|3891.12|3883.12|3891.12|3883.12|3888.9|3880.9|35
1620588800000|2021-05-09 19:33:20|3891.11|3883.11|3891.73|3883.73|3891.81|3883.81|3890.99|3882.99|17
1620588810000|2021-05-09 19:33:30|3891.7|3883.7|3895.09|3887.09|3895.35|3887.35|3891.68|3883.68|39
1620588820000|2021-05-09 19:33:40|3895.17|3887.17|3897.33|3889.33|3897.39|3889.39|3895.17|3887.17|33
1620588830000|2021-05-09 19:33:50|3897.39|3889.39|3895.71|3887.71|3898.57|3890.57|3895.71|3887.71|36
1620588840000|2021-05-09 19:34:00|3895.87|3887.87|3893.48|3885.48|3895.99|3887.99|3892.39|3884.39|37
1620588850000|2021-05-09 19:34:10|3893.59|3885.59|3893.49|3885.49|3893.69|3885.69|3893.14|3885.14|36
1620588860000|2021-05-09 19:34:20|3893.45|3885.45|3893.93|3885.93|3894.28|3886.28|3893.41|3885.41|27
1620588870000|2021-05-09 19:34:30|3893.91|3885.91|3892.76|3884.76|3894.03|3886.03|3892.76|3884.76|34
1620588880000|2021-05-09 19:34:40|3892.73|3884.73|3893.67|3885.67|3893.77|3885.77|3892.56|3884.56|26
1620588890000|2021-05-09 19:34:50|3893.66|3885.66|3893.7|3885.7|3894.33|3886.33|3893.31|3885.31|25
1620588900000|2021-05-09 19:35:00|3893.6|3885.6|3893.6|3885.6|3894.02|3886.02|3893.26|3885.26|31
1620588910000|2021-05-09 19:35:10|3893.75|3885.75|3893.9|3885.9|3893.93|3885.93|3893.75|3885.75|29
1620588920000|2021-05-09 19:35:20|3893.86|3885.86|3891.87|3883.87|3893.88|3885.88|3891.87|3883.87|35
1620588930000|2021-05-09 19:35:30|3891.6|3883.6|3889.93|3881.93|3891.6|3883.6|3889.84|3881.84|36
1620588940000|2021-05-09 19:35:40|3889.95|3881.95|3886.4|3878.4|3889.95|3881.95|3886.01|3878.01|37
1620588950000|2021-05-09 19:35:50|3886.38|3878.38|3887.16|3879.16|3887.23|3879.23|3886.08|3878.08|34
1620588960000|2021-05-09 19:36:00|3887.33|3879.33|3891.34|3883.34|3891.7|3883.7|3887.33|3879.33|35
1620588970000|2021-05-09 19:36:10|3891.51|3883.51|3893.65|3885.65|3893.65|3885.65|3891.27|3883.27|28
1620588980000|2021-05-09 19:36:20|3893.76|3885.76|3898.23|3890.23|3898.23|3890.23|3893.76|3885.76|34
1620588990000|2021-05-09 19:36:30|3898.38|3890.38|3898.62|3890.62|3899|3891|3896.98|3888.98|38
1620589000000|2021-05-09 19:36:40|3898.66|3890.66|3897.51|3889.51|3899.53|3891.53|3897.51|3889.51|38
1620589010000|2021-05-09 19:36:50|3897.63|3889.63|3897.39|3889.39|3898.09|3890.09|3896.85|3888.85|36
1620589020000|2021-05-09 19:37:00|3897.45|3889.45|3895.23|3887.23|3897.45|3889.45|3894.65|3886.65|33
1620589030000|2021-05-09 19:37:10|3895.06|3887.06|3895.01|3887.01|3895.06|3887.06|3891.88|3883.88|38
1620589040000|2021-05-09 19:37:20|3895.1|3887.1|3896.09|3888.09|3896.09|3888.09|3894.6|3886.6|34
1620589050000|2021-05-09 19:37:30|3896.06|3888.06|3895.36|3887.36|3897.4|3889.4|3895.35|3887.35|35
1620589060000|2021-05-09 19:37:40|3895.37|3887.37|3894.56|3886.56|3895.39|3887.39|3893.68|3885.68|35
1620589070000|2021-05-09 19:37:50|3894.4|3886.4|3892.11|3884.11|3894.62|3886.62|3891.52|3883.52|36
1620589080000|2021-05-09 19:38:00|3892.13|3884.13|3891.37|3883.37|3892.2|3884.2|3891.27|3883.27|28
1620589090000|2021-05-09 19:38:10|3891.41|3883.41|3893.34|3885.34|3893.77|3885.77|3891.38|3883.38|28
1620589100000|2021-05-09 19:38:20|3893.38|3885.38|3892.08|3884.08|3893.45|3885.45|3892.03|3884.03|30
1620589110000|2021-05-09 19:38:30|3892.09|3884.09|3892.31|3884.31|3892.35|3884.35|3892.09|3884.09|24
1620589120000|2021-05-09 19:38:40|3892.32|3884.32|3893.81|3885.81|3895.16|3887.16|3892.32|3884.32|34
1620589130000|2021-05-09 19:38:50|3894.06|3886.06|3893.5|3885.5|3894.62|3886.62|3892.34|3884.34|30
1620589140000|2021-05-09 19:39:00|3893.52|3885.52|3893.42|3885.42|3893.75|3885.75|3892.62|3884.62|30
1620589150000|2021-05-09 19:39:10|3893.43|3885.43|3894.02|3886.02|3894.22|3886.22|3893.39|3885.39|20
1620589160000|2021-05-09 19:39:20|3894|3886|3891.53|3883.53|3894|3886|3891.49|3883.49|31
1620589170000|2021-05-09 19:39:30|3891.52|3883.52|3885.83|3877.83|3891.52|3883.52|3885.83|3877.83|37
1620589180000|2021-05-09 19:39:40|3885.91|3877.91|3887.17|3879.17|3887.17|3879.17|3885.91|3877.91|24
1620589190000|2021-05-09 19:39:50|3887.13|3879.13|3885.35|3877.35|3887.13|3879.13|3885.35|3877.35|24
1620589200000|2021-05-09 19:40:00|3885.32|3877.32|3883.73|3875.73|3885.32|3877.32|3883.73|3875.73|32
1620589210000|2021-05-09 19:40:10|3883.74|3875.74|3884.52|3876.52|3885.35|3877.35|3883.64|3875.64|32
1620589220000|2021-05-09 19:40:20|3884.55|3876.55|3881.87|3873.87|3884.55|3876.55|3881.87|3873.87|31
1620589230000|2021-05-09 19:40:30|3881.88|3873.88|3883.65|3875.65|3883.65|3875.65|3881.83|3873.83|32
1620589240000|2021-05-09 19:40:40|3883.62|3875.62|3882.68|3874.68|3883.62|3875.62|3882.43|3874.43|36
1620589250000|2021-05-09 19:40:50|3882.67|3874.67|3881.83|3873.83|3882.67|3874.67|3881.39|3873.39|23
1620589260000|2021-05-09 19:41:00|3881.9|3873.9|3881.25|3873.25|3882|3874|3881.25|3873.25|30
1620589270000|2021-05-09 19:41:10|3881.08|3873.08|3880.79|3872.79|3882.44|3874.44|3880.61|3872.61|34
1620589280000|2021-05-09 19:41:20|3880.77|3872.77|3879.86|3871.86|3880.91|3872.91|3879.86|3871.86|33
1620589290000|2021-05-09 19:41:30|3879.87|3871.87|3875.47|3867.47|3879.87|3871.87|3875.47|3867.47|36
1620589300000|2021-05-09 19:41:40|3875.45|3867.45|3876.5|3868.5|3877.68|3869.68|3875.36|3867.36|38
1620589310000|2021-05-09 19:41:50|3876.33|3868.33|3875.03|3867.03|3876.33|3868.33|3874.92|3866.92|25
1620589320000|2021-05-09 19:42:00|3875.09|3867.09|3876.35|3868.35|3877.25|3869.25|3874.9|3866.9|27
1620589330000|2021-05-09 19:42:10|3876.49|3868.49|3876.77|3868.77|3877.15|3869.15|3875.09|3867.09|37
1620589340000|2021-05-09 19:42:20|3876.78|3868.78|3875.05|3867.05|3876.81|3868.81|3874.34|3866.34|36
1620589350000|2021-05-09 19:42:30|3875.04|3867.04|3871.79|3863.79|3875.04|3867.04|3871.78|3863.78|33
1620589360000|2021-05-09 19:42:40|3871.78|3863.78|3871.17|3863.17|3872.67|3864.67|3871.17|3863.17|39
1620589370000|2021-05-09 19:42:50|3871.2|3863.2|3871.83|3863.83|3871.94|3863.94|3871.2|3863.2|25
1620589380000|2021-05-09 19:43:00|3871.81|3863.81|3869.94|3861.94|3871.81|3863.81|3869.78|3861.78|32
1620589390000|2021-05-09 19:43:10|3870.09|3862.09|3868.26|3860.26|3870.48|3862.48|3868.26|3860.26|36
1620589400000|2021-05-09 19:43:20|3868.25|3860.25|3866.66|3858.66|3868.25|3860.25|3866.5|3858.5|39
1620589410000|2021-05-09 19:43:30|3866.64|3858.64|3866.06|3858.06|3866.65|3858.65|3865.73|3857.73|30
1620589420000|2021-05-09 19:43:40|3865.89|3857.89|3864.03|3856.03|3865.89|3857.89|3864.03|3856.03|29
1620589430000|2021-05-09 19:43:50|3864.04|3856.04|3864.78|3856.78|3865.71|3857.71|3863.98|3855.98|38
1620589440000|2021-05-09 19:44:00|3864.77|3856.77|3868.16|3860.16|3868.31|3860.31|3864.69|3856.69|31
1620589450000|2021-05-09 19:44:10|3868.09|3860.09|3867.13|3859.13|3868.16|3860.16|3866.7|3858.7|29
1620589460000|2021-05-09 19:44:20|3867.14|3859.14|3864.54|3856.54|3867.16|3859.16|3864.54|3856.54|28
1620589470000|2021-05-09 19:44:30|3864.22|3856.22|3860.98|3852.98|3864.22|3856.22|3860.88|3852.88|35
1620589480000|2021-05-09 19:44:40|3860.96|3852.96|3859.09|3851.09|3861.02|3853.02|3858.8|3850.8|34
1620589490000|2021-05-09 19:44:50|3859.23|3851.23|3860.22|3852.22|3860.36|3852.36|3858.93|3850.93|34
1620589500000|2021-05-09 19:45:00|3860.3|3852.3|3858.54|3850.54|3860.3|3852.3|3858.39|3850.39|32
1620589510000|2021-05-09 19:45:10|3858.44|3850.44|3858.72|3850.72|3859.07|3851.07|3858.38|3850.38|31
1620589520000|2021-05-09 19:45:20|3858.69|3850.69|3855.05|3847.05|3858.72|3850.72|3854.45|3846.45|30
1620589530000|2021-05-09 19:45:30|3855.07|3847.07|3855.57|3847.57|3855.82|3847.82|3854.79|3846.79|33
1620589540000|2021-05-09 19:45:40|3855.61|3847.61|3857.13|3849.13|3857.33|3849.33|3855.53|3847.53|36
1620589550000|2021-05-09 19:45:50|3857.17|3849.17|3856.43|3848.43|3859.32|3851.32|3856.43|3848.43|35
1620589560000|2021-05-09 19:46:00|3856.36|3848.36|3858.95|3850.95|3858.95|3850.95|3855.2|3847.2|37
1620589570000|2021-05-09 19:46:10|3858.96|3850.96|3860.35|3852.35|3862.04|3854.04|3858.96|3850.96|38
1620589580000|2021-05-09 19:46:20|3860.46|3852.46|3861.6|3853.6|3861.77|3853.77|3859.86|3851.86|36
1620589590000|2021-05-09 19:46:30|3861.48|3853.48|3863.89|3855.89|3864.35|3856.35|3861.48|3853.48|38
1620589600000|2021-05-09 19:46:40|3863.7|3855.7|3863.78|3855.78|3863.98|3855.98|3863.39|3855.39|33
1620589610000|2021-05-09 19:46:50|3863.77|3855.77|3864.19|3856.19|3864.25|3856.25|3863.48|3855.48|30
1620589620000|2021-05-09 19:47:00|3864.18|3856.18|3872.3|3864.3|3872.61|3864.61|3864.18|3856.18|39
1620589630000|2021-05-09 19:47:10|3872.27|3864.27|3869.81|3861.81|3872.27|3864.27|3869.22|3861.22|36
1620589640000|2021-05-09 19:47:20|3869.79|3861.79|3869.67|3861.67|3870.89|3862.89|3869.49|3861.49|32
1620589650000|2021-05-09 19:47:30|3869.74|3861.74|3873.84|3865.84|3874.75|3866.75|3869.24|3861.24|34
1620589660000|2021-05-09 19:47:40|3873.83|3865.83|3870.9|3862.9|3873.83|3865.83|3870.9|3862.9|36
1620589670000|2021-05-09 19:47:50|3870.74|3862.74|3870.47|3862.47|3871.88|3863.88|3870.36|3862.36|37
1620589680000|2021-05-09 19:48:00|3870.5|3862.5|3868.81|3860.81|3870.58|3862.58|3868.43|3860.43|37
1620589690000|2021-05-09 19:48:10|3868.72|3860.72|3866.55|3858.55|3869.37|3861.37|3866.55|3858.55|37
1620589700000|2021-05-09 19:48:20|3866.03|3858.03|3867.63|3859.63|3867.69|3859.69|3865.38|3857.38|35
1620589710000|2021-05-09 19:48:30|3867.62|3859.62|3866.85|3858.85|3867.92|3859.92|3866.72|3858.72|29
1620589720000|2021-05-09 19:48:40|3866.86|3858.86|3865.07|3857.07|3867.51|3859.51|3864.64|3856.64|35
1620589730000|2021-05-09 19:48:50|3865.08|3857.08|3866.44|3858.44|3866.75|3858.75|3865.08|3857.08|37
1620589740000|2021-05-09 19:49:00|3866.43|3858.43|3865.9|3857.9|3866.43|3858.43|3865.26|3857.26|29
1620589750000|2021-05-09 19:49:10|3865.87|3857.87|3866.4|3858.4|3866.4|3858.4|3865.81|3857.81|26
1620589760000|2021-05-09 19:49:20|3866.42|3858.42|3866.3|3858.3|3866.47|3858.47|3866.25|3858.25|18
1620589770000|2021-05-09 19:49:30|3866.09|3858.09|3866.96|3858.96|3867.03|3859.03|3866.09|3858.09|28
1620589780000|2021-05-09 19:49:40|3866.74|3858.74|3866.55|3858.55|3866.74|3858.74|3865.43|3857.43|31
1620589790000|2021-05-09 19:49:50|3866.42|3858.42|3867.15|3859.15|3868.65|3860.65|3866.42|3858.42|26
1620589800000|2021-05-09 19:50:00|3866.92|3858.92|3866.36|3858.36|3867.01|3859.01|3866.3|3858.3|31
1620589810000|2021-05-09 19:50:10|3866.34|3858.34|3866.46|3858.46|3866.66|3858.66|3866.21|3858.21|29
1620589820000|2021-05-09 19:50:20|3866.43|3858.43|3866.42|3858.42|3866.43|3858.43|3866.17|3858.17|31
1620589830000|2021-05-09 19:50:30|3866.44|3858.44|3866.93|3858.93|3866.96|3858.96|3866.4|3858.4|26
1620589840000|2021-05-09 19:50:40|3866.89|3858.89|3871.51|3863.51|3871.62|3863.62|3866.89|3858.89|33
1620589850000|2021-05-09 19:50:50|3871.3|3863.3|3871.87|3863.87|3871.93|3863.93|3871.27|3863.27|29
1620589860000|2021-05-09 19:51:00|3871.8|3863.8|3870.59|3862.59|3872.84|3864.84|3870.59|3862.59|27
1620589870000|2021-05-09 19:51:10|3870.37|3862.37|3870.54|3862.54|3870.59|3862.59|3869.81|3861.81|35
1620589880000|2021-05-09 19:51:20|3870.61|3862.61|3870.83|3862.83|3870.83|3862.83|3870.48|3862.48|26
1620589890000|2021-05-09 19:51:30|3870.88|3862.88|3871.28|3863.28|3871.28|3863.28|3870.88|3862.88|33
1620589900000|2021-05-09 19:51:40|3871.48|3863.48|3873.4|3865.4|3873.52|3865.52|3871.48|3863.48|35
1620589910000|2021-05-09 19:51:50|3873.51|3865.51|3876.29|3868.29|3876.29|3868.29|3873.51|3865.51|37
1620589920000|2021-05-09 19:52:00|3876.35|3868.35|3873.04|3865.04|3876.4|3868.4|3872.99|3864.99|38
1620589930000|2021-05-09 19:52:10|3873.1|3865.1|3872.99|3864.99|3873.87|3865.87|3872.99|3864.99|31
1620589940000|2021-05-09 19:52:20|3873|3865|3872.74|3864.74|3873.49|3865.49|3872.53|3864.53|34
1620589950000|2021-05-09 19:52:30|3872.76|3864.76|3874.09|3866.09|3874.09|3866.09|3872.76|3864.76|32
1620589960000|2021-05-09 19:52:40|3874.41|3866.41|3877.14|3869.14|3877.3|3869.3|3874.41|3866.41|35
1620589970000|2021-05-09 19:52:50|3877.06|3869.06|3876.82|3868.82|3877.3|3869.3|3876.54|3868.54|32
1620589980000|2021-05-09 19:53:00|3876.93|3868.93|3873.94|3865.94|3876.93|3868.93|3873.94|3865.94|32
1620589990000|2021-05-09 19:53:10|3873.98|3865.98|3874.47|3866.47|3874.68|3866.68|3873.78|3865.78|38
1620590000000|2021-05-09 19:53:20|3874.48|3866.48|3873.6|3865.6|3874.48|3866.48|3871.96|3863.96|33
1620590010000|2021-05-09 19:53:30|3873.76|3865.76|3874.24|3866.24|3874.69|3866.69|3873.76|3865.76|30
1620590020000|2021-05-09 19:53:40|3874.26|3866.26|3875.53|3867.53|3875.57|3867.57|3874.26|3866.26|34
1620590030000|2021-05-09 19:53:50|3875.5|3867.5|3875.23|3867.23|3875.62|3867.62|3875.14|3867.14|27
1620590040000|2021-05-09 19:54:00|3875.18|3867.18|3875.26|3867.26|3875.26|3867.26|3874.71|3866.71|20
1620590050000|2021-05-09 19:54:10|3875.24|3867.24|3875.87|3867.87|3875.99|3867.99|3875.24|3867.24|27
1620590060000|2021-05-09 19:54:20|3876.06|3868.06|3877.4|3869.4|3877.45|3869.45|3876.06|3868.06|33
1620590070000|2021-05-09 19:54:30|3877.41|3869.41|3876.48|3868.48|3877.44|3869.44|3876.39|3868.39|31
1620590080000|2021-05-09 19:54:40|3876.49|3868.49|3878.71|3870.71|3879.1|3871.1|3876.08|3868.08|31
1620590090000|2021-05-09 19:54:50|3878.78|3870.78|3880.13|3872.13|3880.13|3872.13|3878.73|3870.73|35
1620590100000|2021-05-09 19:55:00|3880.07|3872.07|3874.76|3866.76|3880.07|3872.07|3874.63|3866.63|39
1620590110000|2021-05-09 19:55:10|3874.16|3866.16|3877.41|3869.41|3877.43|3869.43|3874.15|3866.15|35
1620590120000|2021-05-09 19:55:20|3877.21|3869.21|3880.22|3872.22|3880.22|3872.22|3876.73|3868.73|33
1620590130000|2021-05-09 19:55:30|3880.19|3872.19|3879.74|3871.74|3880.45|3872.45|3879.69|3871.69|27
1620590140000|2021-05-09 19:55:40|3879.88|3871.88|3879.82|3871.82|3880.19|3872.19|3879.8|3871.8|27
1620590150000|2021-05-09 19:55:50|3879.81|3871.81|3877.94|3869.94|3879.87|3871.87|3877.73|3869.73|35
1620590160000|2021-05-09 19:56:00|3878.04|3870.04|3877.55|3869.55|3878.24|3870.24|3877.3|3869.3|33
1620590170000|2021-05-09 19:56:10|3877.5|3869.5|3877.63|3869.63|3877.93|3869.93|3877.5|3869.5|35
1620590180000|2021-05-09 19:56:20|3877.67|3869.67|3878.86|3870.86|3879.19|3871.19|3877.67|3869.67|33
1620590190000|2021-05-09 19:56:30|3878.84|3870.84|3879.85|3871.85|3879.92|3871.92|3878.19|3870.19|36
1620590200000|2021-05-09 19:56:40|3879.86|3871.86|3878.12|3870.12|3879.96|3871.96|3878.1|3870.1|38
1620590210000|2021-05-09 19:56:50|3878.1|3870.1|3877.75|3869.75|3878.4|3870.4|3877.57|3869.57|29
1620590220000|2021-05-09 19:57:00|3878.12|3870.12|3879.1|3871.1|3879.1|3871.1|3878.11|3870.11|28
1620590230000|2021-05-09 19:57:10|3879.12|3871.12|3879.53|3871.53|3879.53|3871.53|3879.08|3871.08|25
1620590240000|2021-05-09 19:57:20|3879.54|3871.54|3882.59|3873.09|3882.59|3873.09|3879.46|3871.46|27
1620590250000|2021-05-09 19:57:30|3882.96|3873.46|3882.18|3872.68|3882.96|3873.46|3881.9|3872.4|26
1620590260000|2021-05-09 19:57:40|3882.15|3872.65|3882.8|3873.3|3882.8|3873.3|3882.1|3872.6|19
1620590270000|2021-05-09 19:57:50|3882.7|3873.2|3882.38|3872.88|3882.86|3873.36|3882.3|3872.8|28
1620590280000|2021-05-09 19:58:00|3882.44|3872.94|3881.91|3872.41|3882.44|3872.94|3881.8|3872.3|27
1620590290000|2021-05-09 19:58:10|3881.93|3872.43|3876.42|3866.92|3881.95|3872.45|3876.19|3866.69|37
1620590300000|2021-05-09 19:58:20|3876.47|3866.97|3873.91|3864.41|3877.54|3868.04|3873.91|3864.41|31
1620590310000|2021-05-09 19:58:30|3873.75|3864.25|3871.71|3862.21|3873.75|3864.25|3871.48|3861.98|35
1620590320000|2021-05-09 19:58:40|3872.11|3862.61|3871.09|3861.59|3873.65|3864.15|3871.09|3861.59|37
1620590330000|2021-05-09 19:58:50|3871.08|3861.58|3873.45|3863.95|3873.45|3863.95|3870.95|3861.45|29
1620590340000|2021-05-09 19:59:00|3873.64|3864.14|3875.71|3866.21|3875.75|3866.25|3872.35|3862.85|29
1620590350000|2021-05-09 19:59:10|3876.1|3866.6|3877.16|3867.66|3877.22|3867.72|3875.13|3865.63|39
1620590360000|2021-05-09 19:59:20|3877.17|3867.67|3875.01|3865.51|3877.32|3867.82|3875|3865.5|34
1620590370000|2021-05-09 19:59:30|3874.94|3865.44|3873.47|3863.97|3875.04|3865.54|3873.47|3863.97|35
1620590380000|2021-05-09 19:59:40|3873.53|3864.03|3873.33|3863.83|3875.58|3866.08|3873.33|3863.83|34
1620590390000|2021-05-09 19:59:50|3873.29|3863.79|3873.11|3863.61|3873.84|3864.34|3873.08|3863.58|29
1620590400000|2021-05-09 20:00:00|3873.09|3863.59|3867.13|3857.63|3873.09|3863.59|3867.13|3857.63|33
1620590410000|2021-05-09 20:00:10|3867.33|3857.83|3867.37|3857.87|3867.81|3858.31|3866.33|3856.83|36
1620590420000|2021-05-09 20:00:20|3867.51|3858.01|3870.41|3860.91|3870.53|3861.03|3867.51|3858.01|39
1620590430000|2021-05-09 20:00:30|3870.76|3861.26|3874.5|3865|3874.5|3865|3869.26|3859.76|39
1620590440000|2021-05-09 20:00:40|3874.86|3865.36|3878.95|3869.45|3879.41|3869.91|3874.86|3865.36|40
1620590450000|2021-05-09 20:00:50|3878.9|3869.4|3880.65|3871.15|3881.38|3871.88|3878.9|3869.4|37
1620590460000|2021-05-09 20:01:00|3880.99|3871.49|3884.15|3874.65|3885.48|3875.98|3880.98|3871.48|38
1620590470000|2021-05-09 20:01:10|3883.81|3874.31|3886.83|3877.33|3886.83|3877.33|3882.28|3872.78|35
1620590480000|2021-05-09 20:01:20|3886.88|3877.38|3886.84|3877.34|3887.03|3877.53|3885.3|3875.8|38
1620590490000|2021-05-09 20:01:30|3886.81|3877.31|3886.06|3876.56|3886.81|3877.31|3885.49|3875.99|38
1620590500000|2021-05-09 20:01:40|3885.43|3875.93|3888.25|3878.75|3888.27|3878.77|3885.17|3875.67|34
1620590510000|2021-05-09 20:01:50|3888.52|3879.02|3894.18|3884.68|3896.05|3886.55|3888.52|3879.02|37
1620590520000|2021-05-09 20:02:00|3894.41|3884.91|3891.44|3881.94|3894.41|3884.91|3889.6|3880.1|36
1620590530000|2021-05-09 20:02:10|3891.75|3882.25|3890.82|3881.32|3894.15|3884.65|3890|3880.5|38
1620590540000|2021-05-09 20:02:20|3890.94|3881.44|3890.22|3880.72|3892.2|3882.7|3888.81|3879.31|37
1620590550000|2021-05-09 20:02:30|3890.26|3880.76|3892.87|3883.37|3892.87|3883.37|3890.26|3880.76|36
1620590560000|2021-05-09 20:02:40|3892.86|3883.36|3890.16|3880.66|3892.86|3883.36|3890.16|3880.66|36
1620590570000|2021-05-09 20:02:50|3890.13|3880.63|3888.84|3879.34|3890.13|3880.63|3888.32|3878.82|37
1620590580000|2021-05-09 20:03:00|3888.85|3879.35|3889.56|3880.06|3890.27|3880.77|3888.22|3878.72|36
1620590590000|2021-05-09 20:03:10|3889.28|3879.78|3889.88|3880.38|3891.74|3882.24|3888.59|3879.09|40
1620590600000|2021-05-09 20:03:20|3890|3880.5|3889.41|3879.91|3890|3880.5|3887.19|3877.69|38
1620590610000|2021-05-09 20:03:30|3889.42|3879.92|3889.59|3880.09|3890.36|3880.86|3888.98|3879.48|34
1620590620000|2021-05-09 20:03:40|3889.64|3880.14|3890|3880.5|3890.34|3880.84|3889.64|3880.14|31
1620590630000|2021-05-09 20:03:50|3889.99|3880.49|3891.53|3882.03|3891.53|3882.03|3889.74|3880.24|32
1620590640000|2021-05-09 20:04:00|3891.39|3881.89|3891.18|3881.68|3892.08|3882.58|3890.71|3881.21|36
1620590650000|2021-05-09 20:04:10|3891.21|3881.71|3891.89|3882.39|3892.2|3882.7|3890.43|3880.93|32
1620590660000|2021-05-09 20:04:20|3891.84|3882.34|3893.53|3884.03|3894.56|3885.06|3891.55|3882.05|31
1620590670000|2021-05-09 20:04:30|3893.68|3884.18|3893.08|3883.58|3894.18|3884.68|3892.32|3882.82|38
1620590680000|2021-05-09 20:04:40|3893.2|3883.7|3893.01|3883.51|3893.36|3883.86|3892.45|3882.95|35
1620590690000|2021-05-09 20:04:50|3893.02|3883.52|3891.46|3881.96|3893.02|3883.52|3891.24|3881.74|39
1620590700000|2021-05-09 20:05:00|3891.47|3881.97|3891.94|3882.44|3891.98|3882.48|3891.44|3881.94|27
1620590710000|2021-05-09 20:05:10|3891.95|3882.45|3890.34|3880.84|3891.95|3882.45|3889.96|3880.46|32
1620590720000|2021-05-09 20:05:20|3890.3|3880.8|3887.44|3877.94|3890.3|3880.8|3887.26|3877.76|26
1620590730000|2021-05-09 20:05:30|3887.37|3877.87|3888.94|3879.44|3890.19|3880.69|3887.37|3877.87|36
1620590740000|2021-05-09 20:05:40|3888.99|3879.49|3889.96|3880.46|3891.43|3881.93|3888.56|3879.06|34
1620590750000|2021-05-09 20:05:50|3889.26|3879.76|3889.05|3879.55|3889.95|3880.45|3888.93|3879.43|34
1620590760000|2021-05-09 20:06:00|3889.08|3879.58|3889.16|3879.66|3889.16|3879.66|3888.8|3879.3|18
1620590770000|2021-05-09 20:06:10|3889.2|3879.7|3889.47|3879.97|3889.54|3880.04|3889.16|3879.66|31
1620590780000|2021-05-09 20:06:20|3889.49|3879.99|3889.54|3880.04|3889.63|3880.13|3889.41|3879.91|29
1620590790000|2021-05-09 20:06:30|3889.58|3880.08|3890|3880.5|3890.9|3881.4|3889.53|3880.03|32
1620590800000|2021-05-09 20:06:40|3890.08|3880.58|3890.75|3881.25|3890.84|3881.34|3889.7|3880.2|36
1620590810000|2021-05-09 20:06:50|3890.77|3881.27|3890.04|3880.54|3890.83|3881.33|3889.98|3880.48|34
1620590820000|2021-05-09 20:07:00|3890.06|3880.56|3890.17|3880.67|3890.47|3880.97|3890.06|3880.56|29
1620590830000|2021-05-09 20:07:10|3890.15|3880.65|3889.02|3879.52|3890.17|3880.67|3888.02|3878.52|36
1620590840000|2021-05-09 20:07:20|3888.91|3879.41|3887.86|3878.36|3889.04|3879.54|3887.72|3878.22|34
1620590850000|2021-05-09 20:07:30|3887.99|3878.49|3884.47|3874.97|3888.43|3878.93|3884.47|3874.97|37
1620590860000|2021-05-09 20:07:40|3884.52|3875.02|3886.97|3877.47|3887.09|3877.59|3884.32|3874.82|38
1620590870000|2021-05-09 20:07:50|3887.02|3877.52|3886.82|3877.32|3887.95|3878.45|3886.79|3877.29|35
1620590880000|2021-05-09 20:08:00|3886.81|3877.31|3889.76|3880.26|3889.83|3880.33|3886.81|3877.31|33
1620590890000|2021-05-09 20:08:10|3889.77|3880.27|3889.56|3880.06|3890.79|3881.29|3889.49|3879.99|34
1620590900000|2021-05-09 20:08:20|3889.57|3880.07|3889.76|3880.26|3889.77|3880.27|3888.5|3879|32
1620590910000|2021-05-09 20:08:30|3889.66|3880.16|3891.38|3881.88|3891.47|3881.97|3889.65|3880.15|31
1620590920000|2021-05-09 20:08:40|3891.36|3881.86|3889.48|3879.98|3891.36|3881.86|3888.85|3879.35|33
1620590930000|2021-05-09 20:08:50|3889.53|3880.03|3889.71|3880.21|3890.05|3880.55|3889.53|3880.03|22
1620590940000|2021-05-09 20:09:00|3889.53|3880.03|3889.25|3879.75|3889.53|3880.03|3888.81|3879.31|30
1620590950000|2021-05-09 20:09:10|3889.24|3879.74|3888.66|3879.16|3889.24|3879.74|3886.37|3876.87|36
1620590960000|2021-05-09 20:09:20|3888.78|3879.28|3888.92|3879.42|3889.34|3879.84|3888.63|3879.13|34
1620590970000|2021-05-09 20:09:30|3888.74|3879.24|3887.96|3878.46|3888.74|3879.24|3887.59|3878.09|32
1620590980000|2021-05-09 20:09:40|3887.93|3878.43|3889.09|3879.59|3889.13|3879.63|3887.84|3878.34|32
1620590990000|2021-05-09 20:09:50|3889.1|3879.6|3890.55|3881.05|3891.38|3881.88|3889.1|3879.6|35
1620591000000|2021-05-09 20:10:00|3890.62|3881.12|3888.12|3878.62|3890.66|3881.16|3888.12|3878.62|37
1620591010000|2021-05-09 20:10:10|3888.07|3878.57|3886.03|3876.53|3888.07|3878.57|3884.81|3875.31|37
1620591020000|2021-05-09 20:10:20|3886.24|3876.74|3885.35|3875.85|3886.91|3877.41|3885.35|3875.85|33
1620591030000|2021-05-09 20:10:30|3885.48|3875.98|3886.43|3876.93|3886.43|3876.93|3885.48|3875.98|26
1620591040000|2021-05-09 20:10:40|3886.5|3877|3887.83|3878.33|3888.35|3878.85|3886.13|3876.63|37
1620591050000|2021-05-09 20:10:50|3887.89|3878.39|3889.65|3880.15|3889.67|3880.17|3887.56|3878.06|35
1620591060000|2021-05-09 20:11:00|3889.68|3880.18|3888.51|3879.01|3891.79|3882.29|3888.51|3879.01|38
1620591070000|2021-05-09 20:11:10|3888.7|3879.2|3890.12|3880.62|3891.71|3882.21|3888.7|3879.2|37
1620591080000|2021-05-09 20:11:20|3889.8|3880.3|3889.85|3880.35|3891.51|3882.01|3889.39|3879.89|32
1620591090000|2021-05-09 20:11:30|3889.88|3880.38|3890.03|3880.53|3890.08|3880.58|3889.66|3880.16|26
1620591100000|2021-05-09 20:11:40|3890.04|3880.54|3889.81|3880.31|3890.06|3880.56|3889.7|3880.2|23
1620591110000|2021-05-09 20:11:50|3889.85|3880.35|3888.69|3879.19|3889.85|3880.35|3888.61|3879.11|30
1620591120000|2021-05-09 20:12:00|3888.7|3879.2|3886.7|3877.2|3888.85|3879.35|3886.64|3877.14|31
1620591130000|2021-05-09 20:12:10|3886.66|3877.16|3888.07|3878.57|3888.2|3878.7|3886.65|3877.15|33
1620591140000|2021-05-09 20:12:20|3888.1|3878.6|3890.43|3880.93|3891.1|3881.6|3888.1|3878.6|38
1620591150000|2021-05-09 20:12:30|3890.45|3880.95|3890.89|3881.39|3890.89|3881.39|3890.11|3880.61|35
1620591160000|2021-05-09 20:12:40|3890.84|3881.34|3890.92|3881.42|3891.59|3882.09|3890.84|3881.34|32
1620591170000|2021-05-09 20:12:50|3890.88|3881.38|3894.81|3885.31|3895.17|3885.67|3890.44|3880.94|38
1620591180000|2021-05-09 20:13:00|3895.27|3885.77|3897.23|3887.73|3897.3|3887.8|3895.27|3885.77|40
1620591190000|2021-05-09 20:13:10|3896.84|3887.34|3892.79|3883.29|3897.46|3887.96|3892.79|3883.29|39
1620591200000|2021-05-09 20:13:20|3892.61|3883.11|3893.27|3883.77|3893.32|3883.82|3890.3|3880.8|39
1620591210000|2021-05-09 20:13:30|3893.4|3883.9|3895.49|3885.99|3896.53|3887.03|3893.4|3883.9|40
1620591220000|2021-05-09 20:13:40|3895.42|3885.92|3896.03|3886.53|3896.03|3886.53|3893.75|3884.25|40
1620591230000|2021-05-09 20:13:50|3896.35|3886.85|3895.16|3885.66|3897|3887.5|3895.08|3885.58|39
1620591240000|2021-05-09 20:14:00|3894.98|3885.48|3896.04|3886.54|3897.39|3887.89|3894.88|3885.38|40
1620591250000|2021-05-09 20:14:10|3895.85|3886.35|3896.46|3886.96|3896.93|3887.43|3895.85|3886.35|39
1620591260000|2021-05-09 20:14:20|3896.54|3887.04|3894.62|3885.12|3896.89|3887.39|3894.59|3885.09|35
1620591270000|2021-05-09 20:14:30|3894.69|3885.19|3896.44|3886.94|3896.55|3887.05|3894.69|3885.19|37
1620591280000|2021-05-09 20:14:40|3896.36|3886.86|3897.27|3887.77|3897.46|3887.96|3896.36|3886.86|36
1620591290000|2021-05-09 20:14:50|3897.28|3887.78|3897.11|3887.61|3897.33|3887.83|3896.79|3887.29|28
1620591300000|2021-05-09 20:15:00|3897.09|3887.59|3894.67|3885.17|3897.11|3887.61|3894.66|3885.16|36
1620591310000|2021-05-09 20:15:10|3894.73|3885.23|3891.77|3882.27|3894.73|3885.23|3891.43|3881.93|37
1620591320000|2021-05-09 20:15:20|3891.74|3882.24|3893.43|3883.93|3894.24|3884.74|3891.29|3881.79|35
1620591330000|2021-05-09 20:15:30|3893.41|3883.91|3894.02|3884.52|3895.12|3885.62|3892.9|3883.4|39
1620591340000|2021-05-09 20:15:40|3893.85|3884.35|3893.48|3883.98|3894.27|3884.77|3892.92|3883.42|38
1620591350000|2021-05-09 20:15:50|3893.47|3883.97|3893.76|3884.26|3893.92|3884.42|3893.13|3883.63|32
1620591360000|2021-05-09 20:16:00|3893.79|3884.29|3892.23|3882.73|3893.79|3884.29|3892.23|3882.73|26
1620591370000|2021-05-09 20:16:10|3892.19|3882.69|3890.96|3881.46|3892.2|3882.7|3890.9|3881.4|29
1620591380000|2021-05-09 20:16:20|3890.91|3881.41|3889.41|3879.91|3891.07|3881.57|3889.4|3879.9|30
1620591390000|2021-05-09 20:16:30|3889.39|3879.89|3889.11|3879.61|3889.57|3880.07|3888.8|3879.3|32
1620591400000|2021-05-09 20:16:40|3889.19|3879.69|3890.36|3880.86|3890.44|3880.94|3888.83|3879.33|35
1620591410000|2021-05-09 20:16:50|3890.37|3880.87|3891.84|3882.34|3892.18|3882.68|3890.36|3880.86|35
1620591420000|2021-05-09 20:17:00|3891.88|3882.38|3891.07|3881.57|3892.28|3882.78|3890.81|3881.31|34
1620591430000|2021-05-09 20:17:10|3890.98|3881.48|3889.27|3879.77|3890.98|3881.48|3888.98|3879.48|33
1620591440000|2021-05-09 20:17:20|3889.41|3879.91|3889.99|3880.49|3890|3880.5|3889.32|3879.82|33
1620591450000|2021-05-09 20:17:30|3889.93|3880.43|3888.22|3878.72|3889.93|3880.43|3888.14|3878.64|32
1620591460000|2021-05-09 20:17:40|3888.27|3878.77|3888.44|3878.94|3888.76|3879.26|3888.1|3878.6|32
1620591470000|2021-05-09 20:17:50|3888.46|3878.96|3889.25|3879.75|3889.4|3879.9|3888.45|3878.95|31
1620591480000|2021-05-09 20:18:00|3889.26|3879.76|3888.55|3879.05|3889.27|3879.77|3888.54|3879.04|28
1620591490000|2021-05-09 20:18:10|3888.51|3879.01|3887.14|3877.64|3888.52|3879.02|3887|3877.5|29
1620591500000|2021-05-09 20:18:20|3887.13|3877.63|3887.58|3878.08|3887.58|3878.08|3886.74|3877.24|31
1620591510000|2021-05-09 20:18:30|3887.63|3878.13|3888.07|3878.57|3888.1|3878.6|3887.3|3877.8|34
1620591520000|2021-05-09 20:18:40|3888.1|3878.6|3887.77|3878.27|3888.1|3878.6|3887.72|3878.22|23
1620591530000|2021-05-09 20:18:50|3887.8|3878.3|3888.24|3878.74|3888.32|3878.82|3887.8|3878.3|31
1620591540000|2021-05-09 20:19:00|3887.7|3878.2|3886.14|3876.64|3887.7|3878.2|3885.92|3876.42|36
1620591550000|2021-05-09 20:19:10|3886.16|3876.66|3886.63|3877.13|3887.22|3877.72|3886.16|3876.66|33
1620591560000|2021-05-09 20:19:20|3886.59|3877.09|3886.63|3877.13|3886.99|3877.49|3886.59|3877.09|23
1620591570000|2021-05-09 20:19:30|3886.68|3877.18|3886.54|3877.04|3886.68|3877.18|3886.14|3876.64|29
1620591580000|2021-05-09 20:19:40|3886.57|3877.07|3887.02|3877.52|3887.08|3877.58|3886.55|3877.05|25
1620591590000|2021-05-09 20:19:50|3887.03|3877.53|3887.73|3878.23|3887.73|3878.23|3886.75|3877.25|25
1620591600000|2021-05-09 20:20:00|3887.82|3878.32|3894.16|3884.66|3894.78|3885.28|3887.82|3878.32|33
1620591610000|2021-05-09 20:20:10|3894.06|3884.56|3892.91|3883.41|3894.06|3884.56|3892.61|3883.11|40
1620591620000|2021-05-09 20:20:20|3892.89|3883.39|3890.66|3881.16|3892.89|3883.39|3890.63|3881.13|36
1620591630000|2021-05-09 20:20:30|3890.82|3881.32|3890.77|3881.27|3891.32|3881.82|3890.66|3881.16|32
1620591640000|2021-05-09 20:20:40|3890.78|3881.28|3891.3|3881.8|3891.31|3881.81|3890.74|3881.24|24
1620591650000|2021-05-09 20:20:50|3891.35|3881.85|3888.93|3879.43|3891.46|3881.96|3888.93|3879.43|28
1620591660000|2021-05-09 20:21:00|3888.84|3879.34|3888.14|3878.64|3888.9|3879.4|3888|3878.5|32
1620591670000|2021-05-09 20:21:10|3888.11|3878.61|3885.61|3876.11|3888.31|3878.81|3885.6|3876.1|34
1620591680000|2021-05-09 20:21:20|3885.6|3876.1|3884.14|3874.64|3885.6|3876.1|3883.77|3874.27|34
1620591690000|2021-05-09 20:21:30|3884.09|3874.59|3883.45|3873.95|3885.18|3875.68|3883.45|3873.95|35
1620591700000|2021-05-09 20:21:40|3883.3|3873.8|3880.22|3870.72|3883.3|3873.8|3879.03|3869.53|36
1620591710000|2021-05-09 20:21:50|3880.35|3870.85|3878.23|3868.73|3880.35|3870.85|3877.98|3868.48|37
1620591720000|2021-05-09 20:22:00|3878.33|3868.83|3879.15|3869.65|3880.48|3870.98|3878.33|3868.83|40
1620591730000|2021-05-09 20:22:10|3879.11|3869.61|3878.49|3868.99|3879.11|3869.61|3877.56|3868.06|36
1620591740000|2021-05-09 20:22:20|3878.5|3869|3880.02|3870.52|3880.92|3871.42|3878.5|3869|36
1620591750000|2021-05-09 20:22:30|3880|3870.5|3878.69|3869.19|3880.48|3870.98|3878.48|3868.98|37
1620591760000|2021-05-09 20:22:40|3878.89|3869.39|3879.93|3870.43|3880.83|3871.33|3878.89|3869.39|36
1620591770000|2021-05-09 20:22:50|3879.97|3870.47|3881|3871.5|3881|3871.5|3879.97|3870.47|22
1620591780000|2021-05-09 20:23:00|3881.18|3871.68|3881.57|3872.07|3881.79|3872.29|3881|3871.5|32
1620591790000|2021-05-09 20:23:10|3881.54|3872.04|3881.67|3872.17|3881.73|3872.23|3880.7|3871.2|29
1620591800000|2021-05-09 20:23:20|3881.71|3872.21|3882.15|3872.65|3882.15|3872.65|3881.68|3872.18|25
1620591810000|2021-05-09 20:23:30|3882.13|3872.63|3882.86|3873.36|3882.86|3873.36|3881.81|3872.31|29
1620591820000|2021-05-09 20:23:40|3883.03|3873.53|3882.03|3872.53|3883.69|3874.19|3881.93|3872.43|32
1620591830000|2021-05-09 20:23:50|3882.05|3872.55|3882.96|3873.46|3883.06|3873.56|3881.99|3872.49|25
1620591840000|2021-05-09 20:24:00|3883.04|3873.54|3885.07|3875.57|3885.07|3875.57|3882.93|3873.43|25
1620591850000|2021-05-09 20:24:10|3885.16|3875.66|3889.07|3879.57|3889.07|3879.57|3885.16|3875.66|36
1620591860000|2021-05-09 20:24:20|3889.17|3879.67|3890.82|3881.32|3890.82|3881.32|3889.1|3879.6|35
1620591870000|2021-05-09 20:24:30|3890.78|3881.28|3891.65|3882.15|3891.77|3882.27|3890.76|3881.26|32
1620591880000|2021-05-09 20:24:40|3891.72|3882.22|3889.27|3879.77|3891.72|3882.22|3889.27|3879.77|35
1620591890000|2021-05-09 20:24:50|3889.2|3879.7|3890.57|3881.07|3890.57|3881.07|3888|3878.5|40
1620591900000|2021-05-09 20:25:00|3890.68|3881.18|3886.24|3876.74|3890.68|3881.18|3886.2|3876.7|38
1620591910000|2021-05-09 20:25:10|3885.99|3876.49|3886.05|3876.55|3887.48|3877.98|3885.92|3876.42|32
1620591920000|2021-05-09 20:25:20|3886.03|3876.53|3886.63|3877.13|3886.63|3877.13|3885.41|3875.91|34
1620591930000|2021-05-09 20:25:30|3887.23|3877.73|3886.05|3876.55|3888.08|3878.58|3885.8|3876.3|39
1620591940000|2021-05-09 20:25:40|3886|3876.5|3884.7|3875.2|3886.08|3876.58|3884.62|3875.12|27
1620591950000|2021-05-09 20:25:50|3884.71|3875.21|3886.38|3876.88|3887.04|3877.54|3884.65|3875.15|31
1620591960000|2021-05-09 20:26:00|3886.67|3877.17|3887.2|3877.7|3887.82|3878.32|3886.67|3877.17|30
1620591970000|2021-05-09 20:26:10|3887.21|3877.71|3888.71|3879.21|3889.05|3879.55|3887.21|3877.71|33
1620591980000|2021-05-09 20:26:20|3888.74|3879.24|3888.05|3878.55|3889.05|3879.55|3888.04|3878.54|34
1620591990000|2021-05-09 20:26:30|3888.11|3878.61|3886.96|3877.46|3888.26|3878.76|3886.17|3876.67|33
1620592000000|2021-05-09 20:26:40|3886.97|3877.47|3887.26|3877.76|3887.78|3878.28|3886.65|3877.15|33
1620592010000|2021-05-09 20:26:50|3887.37|3877.87|3886.23|3876.73|3887.83|3878.33|3886.2|3876.7|32
1620592020000|2021-05-09 20:27:00|3886.14|3876.64|3885.37|3875.87|3886.15|3876.65|3885.23|3875.73|31
1620592030000|2021-05-09 20:27:10|3885.47|3875.97|3887.05|3877.55|3887.05|3877.55|3884.68|3875.18|32
1620592040000|2021-05-09 20:27:20|3887.22|3877.72|3887.13|3877.63|3887.23|3877.73|3886.71|3877.21|24
1620592050000|2021-05-09 20:27:30|3887.16|3877.66|3885.64|3876.14|3887.17|3877.67|3885.64|3876.14|25
1620592060000|2021-05-09 20:27:40|3885.18|3875.68|3885.61|3876.11|3885.96|3876.46|3884.9|3875.4|36
1620592070000|2021-05-09 20:27:50|3885.62|3876.12|3886.3|3876.8|3886.52|3877.02|3885.62|3876.12|32
1620592080000|2021-05-09 20:28:00|3886.41|3876.91|3886.06|3876.56|3886.67|3877.17|3885.97|3876.47|29
1620592090000|2021-05-09 20:28:10|3886.04|3876.54|3887.08|3877.58|3887.1|3877.6|3886.01|3876.51|22
1620592100000|2021-05-09 20:28:20|3887.09|3877.59|3887.82|3878.32|3887.88|3878.38|3887.09|3877.59|33
1620592110000|2021-05-09 20:28:30|3887.71|3878.21|3888.25|3878.75|3888.92|3879.42|3887.4|3877.9|34
1620592120000|2021-05-09 20:28:40|3888.46|3878.96|3888.39|3878.89|3888.84|3879.34|3888.23|3878.73|25
1620592130000|2021-05-09 20:28:50|3888.28|3878.78|3890.89|3881.39|3891.04|3881.54|3888.18|3878.68|30
1620592140000|2021-05-09 20:29:00|3890.92|3881.42|3889.64|3880.14|3890.97|3881.47|3889.29|3879.79|31
1620592150000|2021-05-09 20:29:10|3889.66|3880.16|3889.95|3880.45|3890.27|3880.77|3889.29|3879.79|31
1620592160000|2021-05-09 20:29:20|3889.92|3880.42|3889.78|3880.28|3890.02|3880.52|3889.78|3880.28|29
1620592170000|2021-05-09 20:29:30|3889.75|3880.25|3889.45|3879.95|3889.88|3880.38|3889.45|3879.95|20
1620592180000|2021-05-09 20:29:40|3889.32|3879.82|3887.6|3878.1|3889.72|3880.22|3887.51|3878.01|33
1620592190000|2021-05-09 20:29:50|3887.64|3878.14|3887.29|3877.79|3887.84|3878.34|3887.14|3877.64|23
1620592200000|2021-05-09 20:30:00|3887.33|3877.83|3886.89|3877.39|3887.4|3877.9|3886.87|3877.37|25
1620592210000|2021-05-09 20:30:10|3886.93|3877.43|3887.15|3877.65|3887.18|3877.68|3886.93|3877.43|29
1620592220000|2021-05-09 20:30:20|3887.14|3877.64|3887.15|3877.65|3888.25|3878.75|3887.14|3877.64|36
1620592230000|2021-05-09 20:30:30|3887.14|3877.64|3887.33|3877.83|3887.36|3877.86|3887.14|3877.64|32
1620592240000|2021-05-09 20:30:40|3887.34|3877.84|3886.21|3876.71|3887.49|3877.99|3886.11|3876.61|24
1620592250000|2021-05-09 20:30:50|3886.23|3876.73|3884.81|3875.31|3886.26|3876.76|3884.81|3875.31|34
1620592260000|2021-05-09 20:31:00|3884.78|3875.28|3885.29|3875.79|3885.56|3876.06|3884.7|3875.2|34
1620592270000|2021-05-09 20:31:10|3885.39|3875.89|3885.64|3876.14|3885.64|3876.14|3885.39|3875.89|24
1620592280000|2021-05-09 20:31:20|3885.82|3876.32|3885.82|3876.32|3886.42|3876.92|3885.75|3876.25|33
1620592290000|2021-05-09 20:31:30|3885.8|3876.3|3886.23|3876.73|3886.24|3876.74|3885.75|3876.25|23
1620592300000|2021-05-09 20:31:40|3886.24|3876.74|3887.37|3877.87|3887.83|3878.33|3886.2|3876.7|33
1620592310000|2021-05-09 20:31:50|3887.64|3878.14|3886.65|3877.15|3887.83|3878.33|3886.65|3877.15|36
1620592320000|2021-05-09 20:32:00|3886.66|3877.16|3887.7|3878.2|3887.82|3878.32|3886.66|3877.16|21
1620592330000|2021-05-09 20:32:10|3887.71|3878.21|3888.85|3879.35|3888.9|3879.4|3887.7|3878.2|15
1620592340000|2021-05-09 20:32:20|3888.79|3879.29|3888.65|3879.15|3889.25|3879.75|3888.38|3878.88|32
1620592350000|2021-05-09 20:32:30|3888.75|3879.25|3890.12|3880.62|3890.64|3881.14|3888.75|3879.25|36
1620592360000|2021-05-09 20:32:40|3889.86|3880.36|3890.36|3880.86|3890.46|3880.96|3888.77|3879.27|32
1620592370000|2021-05-09 20:32:50|3890.12|3880.62|3890.21|3880.71|3890.55|3881.05|3890|3880.5|32
1620592380000|2021-05-09 20:33:00|3890.42|3880.92|3889.79|3880.29|3890.42|3880.92|3889.4|3879.9|25
1620592390000|2021-05-09 20:33:10|3889.78|3880.28|3890.14|3880.64|3890.14|3880.64|3889.64|3880.14|24
1620592400000|2021-05-09 20:33:20|3890.24|3880.74|3891.38|3881.88|3891.69|3882.19|3889.9|3880.4|33
1620592410000|2021-05-09 20:33:30|3890.87|3881.37|3890.89|3881.39|3890.89|3881.39|3890.16|3880.66|31
1620592420000|2021-05-09 20:33:40|3890.85|3881.35|3891.36|3881.86|3891.5|3882|3890.85|3881.35|28
1620592430000|2021-05-09 20:33:50|3891.41|3881.91|3891.41|3881.91|3891.45|3881.95|3891.38|3881.88|19
1620592440000|2021-05-09 20:34:00|3891.33|3881.83|3891.66|3882.16|3891.66|3882.16|3891.32|3881.82|27
1620592450000|2021-05-09 20:34:10|3891.55|3882.05|3891.79|3882.29|3891.88|3882.38|3891.48|3881.98|26
1620592460000|2021-05-09 20:34:20|3891.78|3882.28|3891.78|3882.28|3891.79|3882.29|3891.76|3882.26|7
1620592470000|2021-05-09 20:34:30|3891.77|3882.27|3891.3|3881.8|3891.91|3882.41|3891.3|3881.8|23
1620592480000|2021-05-09 20:34:40|3891.24|3881.74|3891.54|3882.04|3891.72|3882.22|3891.19|3881.69|24
1620592490000|2021-05-09 20:34:50|3891.52|3882.02|3890.09|3880.59|3891.59|3882.09|3890.09|3880.59|27
1620592500000|2021-05-09 20:35:00|3889.86|3880.36|3891.17|3881.67|3891.17|3881.67|3889.86|3880.36|32
1620592510000|2021-05-09 20:35:10|3891.14|3881.64|3890.82|3881.32|3891.15|3881.65|3890.82|3881.32|26
1620592520000|2021-05-09 20:35:20|3890.77|3881.27|3890.63|3881.13|3890.79|3881.29|3890.59|3881.09|27
1620592530000|2021-05-09 20:35:30|3890.62|3881.12|3890.77|3881.27|3890.78|3881.28|3890.62|3881.12|8
1620592540000|2021-05-09 20:35:40|3890.78|3881.28|3891.13|3881.63|3891.56|3882.06|3890.78|3881.28|27
1620592550000|2021-05-09 20:35:50|3891.12|3881.62|3891.37|3881.87|3891.69|3882.19|3891.09|3881.59|30
1620592560000|2021-05-09 20:36:00|3891.38|3881.88|3891.64|3882.14|3891.75|3882.25|3891.38|3881.88|24
1620592570000|2021-05-09 20:36:10|3891.67|3882.17|3892.48|3882.98|3892.58|3883.08|3891.67|3882.17|28
1620592580000|2021-05-09 20:36:20|3892.5|3883|3892.92|3883.42|3892.95|3883.45|3892.49|3882.99|22
1620592590000|2021-05-09 20:36:30|3892.91|3883.41|3893.48|3883.98|3894.48|3884.98|3892.91|3883.41|35
1620592600000|2021-05-09 20:36:40|3893.51|3884.01|3894.2|3884.7|3894.3|3884.8|3893.21|3883.71|19
1620592610000|2021-05-09 20:36:50|3894.19|3884.69|3893.01|3883.51|3894.23|3884.73|3892.98|3883.48|24
1620592620000|2021-05-09 20:37:00|3893|3883.5|3893.97|3884.47|3894.11|3884.61|3892.84|3883.34|29
1620592630000|2021-05-09 20:37:10|3893.76|3884.26|3895.98|3886.48|3895.98|3886.48|3893.73|3884.23|34
1620592640000|2021-05-09 20:37:20|3896.03|3886.53|3898.55|3889.05|3898.59|3889.09|3895.08|3885.58|34
1620592650000|2021-05-09 20:37:30|3898.33|3888.83|3900|3890.5|3900|3890.5|3898.28|3888.78|31
1620592660000|2021-05-09 20:37:40|3899.96|3890.46|3899.65|3890.15|3900.22|3890.72|3899.14|3889.64|35
1620592670000|2021-05-09 20:37:50|3899.77|3890.27|3898.51|3889.01|3900.04|3890.54|3898.49|3888.99|34
1620592680000|2021-05-09 20:38:00|3898.46|3888.96|3898.94|3889.44|3898.94|3889.44|3898.36|3888.86|25
1620592690000|2021-05-09 20:38:10|3898.96|3889.46|3900.37|3890.87|3900.37|3890.87|3898.9|3889.4|34
1620592700000|2021-05-09 20:38:20|3900.38|3890.88|3901.85|3892.35|3902|3892.5|3900.36|3890.86|34
1620592710000|2021-05-09 20:38:30|3901.75|3892.25|3903.12|3893.62|3903.31|3893.81|3901.75|3892.25|33
1620592720000|2021-05-09 20:38:40|3902.54|3893.04|3901.06|3891.56|3902.54|3893.04|3900.72|3891.22|33
1620592730000|2021-05-09 20:38:50|3901.16|3891.66|3904.78|3895.28|3904.78|3895.28|3901.04|3891.54|32
1620592740000|2021-05-09 20:39:00|3904.7|3895.2|3908.78|3899.28|3908.83|3899.33|3904.66|3895.16|33
1620592750000|2021-05-09 20:39:10|3908.34|3898.84|3908.16|3898.66|3908.79|3899.29|3905.94|3896.44|40
1620592760000|2021-05-09 20:39:20|3908.2|3898.7|3910.41|3900.91|3911.33|3901.83|3908.2|3898.7|35
1620592770000|2021-05-09 20:39:30|3910.31|3900.81|3916.5|3907|3917.04|3907.54|3910.31|3900.81|38
1620592780000|2021-05-09 20:39:40|3916.66|3907.16|3918.59|3909.09|3919.69|3910.19|3916.42|3906.92|39
1620592790000|2021-05-09 20:39:50|3918.63|3909.13|3919.73|3910.23|3920.5|3911|3918.03|3908.53|38
1620592800000|2021-05-09 20:40:00|3919.78|3910.28|3919.77|3910.27|3920.43|3910.93|3918.48|3908.98|38
1620592810000|2021-05-09 20:40:10|3919.58|3910.08|3920.94|3911.44|3921.2|3911.7|3919.22|3909.72|38
1620592820000|2021-05-09 20:40:20|3922.73|3913.23|3921.91|3912.41|3924.09|3914.59|3920.42|3910.92|40
1620592830000|2021-05-09 20:40:30|3921.82|3912.32|3921.31|3911.81|3921.84|3912.34|3919.73|3910.23|36
1620592840000|2021-05-09 20:40:40|3921.32|3911.82|3923.42|3913.92|3923.89|3914.39|3920.84|3911.34|37
1620592850000|2021-05-09 20:40:50|3923.41|3913.91|3921.74|3912.24|3923.87|3914.37|3921.42|3911.92|34
1620592860000|2021-05-09 20:41:00|3921.95|3912.45|3921.7|3912.2|3923.08|3913.58|3920.82|3911.32|35
1620592870000|2021-05-09 20:41:10|3921.66|3912.16|3921.58|3912.08|3922.75|3913.25|3921.56|3912.06|31
1620592880000|2021-05-09 20:41:20|3921.49|3911.99|3922.5|3913|3922.63|3913.13|3921.46|3911.96|33
1620592890000|2021-05-09 20:41:30|3922.51|3913.01|3922.37|3912.87|3922.94|3913.44|3922.12|3912.62|32
1620592900000|2021-05-09 20:41:40|3922.35|3912.85|3922.76|3913.26|3922.78|3913.28|3922.35|3912.85|25
1620592910000|2021-05-09 20:41:50|3922.67|3913.17|3922.72|3913.22|3923.28|3913.78|3922.67|3913.17|33
1620592920000|2021-05-09 20:42:00|3922.71|3913.21|3920.86|3911.36|3922.76|3913.26|3920.86|3911.36|22
1620592930000|2021-05-09 20:42:10|3920.77|3911.27|3918.66|3909.16|3920.77|3911.27|3918.66|3909.16|38
1620592940000|2021-05-09 20:42:20|3918.69|3909.19|3914.03|3904.53|3918.94|3909.44|3914.01|3904.51|39
1620592950000|2021-05-09 20:42:30|3913.91|3904.41|3915.38|3905.88|3915.62|3906.12|3913.56|3904.06|36
1620592960000|2021-05-09 20:42:40|3915.07|3905.57|3916.18|3906.68|3916.28|3906.78|3914.51|3905.01|39
1620592970000|2021-05-09 20:42:50|3916.17|3906.67|3916.03|3906.53|3916.42|3906.92|3915.95|3906.45|27
1620592980000|2021-05-09 20:43:00|3916.04|3906.54|3916.13|3906.63|3916.13|3906.63|3914.95|3905.45|39
1620592990000|2021-05-09 20:43:10|3916.08|3906.58|3914.27|3904.77|3916.08|3906.58|3913.13|3903.63|39
1620593000000|2021-05-09 20:43:20|3914.29|3904.79|3914.99|3905.49|3915.37|3905.87|3914.29|3904.79|33
1620593010000|2021-05-09 20:43:30|3914.97|3905.47|3912.98|3903.48|3915|3905.5|3912.34|3902.84|31
1620593020000|2021-05-09 20:43:40|3912.85|3903.35|3911.06|3901.56|3912.88|3903.38|3911.05|3901.55|37
1620593030000|2021-05-09 20:43:50|3910.78|3901.28|3911.21|3901.71|3911.56|3902.06|3910.74|3901.24|33
1620593040000|2021-05-09 20:44:00|3911.09|3901.59|3912.32|3902.82|3913|3903.5|3911.09|3901.59|33
1620593050000|2021-05-09 20:44:10|3912.05|3902.55|3911.71|3902.21|3912.07|3902.57|3911.57|3902.07|22
1620593060000|2021-05-09 20:44:20|3911.7|3902.2|3909.87|3900.37|3911.7|3902.2|3909.81|3900.31|35
1620593070000|2021-05-09 20:44:30|3909.91|3900.41|3906.8|3897.3|3910.19|3900.69|3906.8|3897.3|36
1620593080000|2021-05-09 20:44:40|3906.63|3897.13|3908.78|3899.28|3908.84|3899.34|3905.31|3895.81|34
1620593090000|2021-05-09 20:44:50|3908.79|3899.29|3908.13|3898.63|3909.09|3899.59|3908.13|3898.63|28
1620593100000|2021-05-09 20:45:00|3908.15|3898.65|3906.23|3896.73|3908.29|3898.79|3906.23|3896.73|36
1620593110000|2021-05-09 20:45:10|3906|3896.5|3907.62|3898.12|3907.7|3898.2|3905.96|3896.46|31
1620593120000|2021-05-09 20:45:20|3907.57|3898.07|3910.82|3901.32|3910.91|3901.41|3907.57|3898.07|34
1620593130000|2021-05-09 20:45:30|3910.83|3901.33|3914.76|3905.26|3914.76|3905.26|3910.31|3900.81|35
1620593140000|2021-05-09 20:45:40|3914.57|3905.07|3915.36|3905.86|3916.65|3907.15|3914.57|3905.07|38
1620593150000|2021-05-09 20:45:50|3915.46|3905.96|3912.78|3903.28|3915.55|3906.05|3912.78|3903.28|37
1620593160000|2021-05-09 20:46:00|3912.99|3903.49|3913.37|3903.87|3914.06|3904.56|3912.99|3903.49|33
1620593170000|2021-05-09 20:46:10|3913.32|3903.82|3912.37|3902.87|3913.78|3904.28|3912.37|3902.87|28
1620593180000|2021-05-09 20:46:20|3912.2|3902.7|3908.99|3899.49|3913.12|3903.62|3908.99|3899.49|38
1620593190000|2021-05-09 20:46:30|3908.83|3899.33|3908.8|3899.3|3910.88|3901.38|3908.65|3899.15|40
1620593200000|2021-05-09 20:46:40|3908.81|3899.31|3910.89|3901.39|3911.42|3901.92|3908.76|3899.26|37
1620593210000|2021-05-09 20:46:50|3910.86|3901.36|3910.5|3901|3910.95|3901.45|3910.49|3900.99|27
1620593220000|2021-05-09 20:47:00|3910.54|3901.04|3910.69|3901.19|3912.29|3902.79|3910.25|3900.75|35
1620593230000|2021-05-09 20:47:10|3910.58|3901.08|3910.26|3900.76|3910.58|3901.08|3909.39|3899.89|29
1620593240000|2021-05-09 20:47:20|3910.39|3900.89|3910.97|3901.47|3911.78|3902.28|3910.36|3900.86|34
1620593250000|2021-05-09 20:47:30|3910.96|3901.46|3911.19|3901.69|3911.19|3901.69|3910.15|3900.65|29
1620593260000|2021-05-09 20:47:40|3911.09|3901.59|3912.05|3902.55|3912.05|3902.55|3911.09|3901.59|25
1620593270000|2021-05-09 20:47:50|3912.02|3902.52|3911.04|3901.54|3912.05|3902.55|3910.92|3901.42|24
1620593280000|2021-05-09 20:48:00|3911.06|3901.56|3910.73|3901.23|3911.06|3901.56|3910.53|3901.03|24
1620593290000|2021-05-09 20:48:10|3910.87|3901.37|3912.05|3902.55|3912.12|3902.62|3910.84|3901.34|33
1620593300000|2021-05-09 20:48:20|3911.96|3902.46|3912.85|3903.35|3913.07|3903.57|3911.88|3902.38|31
1620593310000|2021-05-09 20:48:30|3912.86|3903.36|3911.89|3902.39|3912.91|3903.41|3911.71|3902.21|33
1620593320000|2021-05-09 20:48:40|3911.81|3902.31|3912.83|3903.33|3913.47|3903.97|3911.78|3902.28|34
1620593330000|2021-05-09 20:48:50|3912.91|3903.41|3913.66|3904.16|3913.71|3904.21|3912.91|3903.41|28
1620593340000|2021-05-09 20:49:00|3913.63|3904.13|3913.01|3903.51|3913.76|3904.26|3913.01|3903.51|25
1620593350000|2021-05-09 20:49:10|3913|3903.5|3911.46|3901.96|3913|3903.5|3911.45|3901.95|30
1620593360000|2021-05-09 20:49:20|3911.48|3901.98|3912.02|3902.52|3912.18|3902.68|3911.18|3901.68|21
1620593370000|2021-05-09 20:49:30|3911.99|3902.49|3913.93|3904.43|3914.16|3904.66|3911.87|3902.37|23
1620593380000|2021-05-09 20:49:40|3913.91|3904.41|3914.22|3904.72|3914.4|3904.9|3913.91|3904.41|23
1620593390000|2021-05-09 20:49:50|3914.21|3904.71|3913.28|3903.78|3914.33|3904.83|3913.26|3903.76|26
1620593400000|2021-05-09 20:50:00|3913.33|3903.83|3912.61|3903.11|3913.33|3903.83|3912.56|3903.06|27
1620593410000|2021-05-09 20:50:10|3912.49|3902.99|3910.86|3901.36|3912.49|3902.99|3910.73|3901.23|25
1620593420000|2021-05-09 20:50:20|3910.97|3901.47|3912.75|3903.25|3912.85|3903.35|3910.86|3901.36|28
1620593430000|2021-05-09 20:50:30|3912.74|3903.24|3911.65|3902.15|3912.74|3903.24|3911.23|3901.73|34
1620593440000|2021-05-09 20:50:40|3911.77|3902.27|3911.66|3902.16|3911.77|3902.27|3911.47|3901.97|21
1620593450000|2021-05-09 20:50:50|3911.7|3902.2|3911.84|3902.34|3912.85|3903.35|3911.7|3902.2|32
1620593460000|2021-05-09 20:51:00|3911.79|3902.29|3911.44|3901.94|3911.89|3902.39|3911.31|3901.81|25
1620593470000|2021-05-09 20:51:10|3911.41|3901.91|3912.16|3902.66|3912.16|3902.66|3911.39|3901.89|29
1620593480000|2021-05-09 20:51:20|3912.27|3902.77|3913.01|3903.51|3913.28|3903.78|3912.27|3902.77|33
1620593490000|2021-05-09 20:51:30|3913.02|3903.52|3915.26|3905.76|3915.55|3906.05|3912.65|3903.15|32
1620593500000|2021-05-09 20:51:40|3915.34|3905.84|3914.8|3905.3|3915.34|3905.84|3914.31|3904.81|29
1620593510000|2021-05-09 20:51:50|3914.81|3905.31|3912.44|3902.94|3914.81|3905.31|3912.26|3902.76|35
1620593520000|2021-05-09 20:52:00|3912.46|3902.96|3911.26|3901.76|3912.93|3903.43|3911.23|3901.73|33
1620593530000|2021-05-09 20:52:10|3911.3|3901.8|3911.91|3902.41|3911.92|3902.42|3911.08|3901.58|32
1620593540000|2021-05-09 20:52:20|3912.14|3902.64|3912.94|3903.44|3912.99|3903.49|3912.14|3902.64|23
1620593550000|2021-05-09 20:52:30|3912.93|3903.43|3913.03|3903.53|3913.05|3903.55|3912.76|3903.26|15
1620593560000|2021-05-09 20:52:40|3913.04|3903.54|3911.74|3902.24|3913.07|3903.57|3911.74|3902.24|21
1620593570000|2021-05-09 20:52:50|3911.69|3902.19|3911.24|3901.74|3911.69|3902.19|3911.19|3901.69|18
1620593580000|2021-05-09 20:53:00|3910.94|3901.44|3910.76|3901.26|3911.53|3902.03|3910.76|3901.26|27
1620593590000|2021-05-09 20:53:10|3910.83|3901.33|3910.85|3901.35|3910.97|3901.47|3910.66|3901.16|27
1620593600000|2021-05-09 20:53:20|3910.82|3901.32|3909.23|3899.73|3910.93|3901.43|3909.23|3899.73|25
1620593610000|2021-05-09 20:53:30|3909.07|3899.57|3907.23|3897.73|3909.12|3899.62|3907.16|3897.66|36
1620593620000|2021-05-09 20:53:40|3907.25|3897.75|3907.33|3897.83|3907.68|3898.18|3907.22|3897.72|33
1620593630000|2021-05-09 20:53:50|3907.32|3897.82|3907.28|3897.78|3907.37|3897.87|3907.27|3897.77|15
1620593640000|2021-05-09 20:54:00|3907.29|3897.79|3908.07|3898.57|3908.22|3898.72|3907.29|3897.79|22
1620593650000|2021-05-09 20:54:10|3908.06|3898.56|3906.88|3897.38|3908.38|3898.88|3906.86|3897.36|28
1620593660000|2021-05-09 20:54:20|3906.65|3897.15|3906.33|3896.83|3906.69|3897.19|3906.3|3896.8|33
1620593670000|2021-05-09 20:54:30|3906.36|3896.86|3906.24|3896.74|3906.36|3896.86|3906.24|3896.74|19
1620593680000|2021-05-09 20:54:40|3906.26|3896.76|3904.57|3895.07|3906.29|3896.79|3904.57|3895.07|26
1620593690000|2021-05-09 20:54:50|3904.45|3894.95|3903.24|3893.74|3904.45|3894.95|3901.39|3891.89|35
1620593700000|2021-05-09 20:55:00|3903.27|3893.77|3900.1|3890.6|3903.27|3893.77|3900.04|3890.54|32
1620593710000|2021-05-09 20:55:10|3900.11|3890.61|3901.28|3891.78|3902.5|3893|3899.91|3890.41|34
1620593720000|2021-05-09 20:55:20|3901.12|3891.62|3901.67|3892.17|3901.67|3892.17|3900.89|3891.39|31
1620593730000|2021-05-09 20:55:30|3902.34|3892.84|3902.82|3893.32|3903.81|3894.31|3902.34|3892.84|27
1620593740000|2021-05-09 20:55:40|3903.09|3893.59|3903.87|3894.37|3904.77|3895.27|3902.71|3893.21|35
1620593750000|2021-05-09 20:55:50|3903.88|3894.38|3903.91|3894.41|3903.95|3894.45|3903.16|3893.66|28
1620593760000|2021-05-09 20:56:00|3903.83|3894.33|3911.96|3902.46|3911.96|3902.46|3902.4|3892.9|36
1620593770000|2021-05-09 20:56:10|3912.13|3902.63|3911.19|3901.69|3914.11|3904.61|3909.54|3900.04|39
1620593780000|2021-05-09 20:56:20|3911.11|3901.61|3914.86|3905.36|3914.86|3905.36|3910.01|3900.51|40
1620593790000|2021-05-09 20:56:30|3915.29|3905.79|3911.89|3902.39|3915.29|3905.79|3911.42|3901.92|39
1620593800000|2021-05-09 20:56:40|3912.05|3902.55|3914.64|3905.14|3915.72|3906.22|3911.56|3902.06|39
1620593810000|2021-05-09 20:56:50|3914.72|3905.22|3913.14|3903.64|3914.73|3905.23|3913.14|3903.64|34
1620593820000|2021-05-09 20:57:00|3913.19|3903.69|3909.1|3899.6|3913.2|3903.7|3908.99|3899.49|34
1620593830000|2021-05-09 20:57:10|3908.73|3899.23|3908.55|3899.05|3910.63|3901.13|3908.19|3898.69|39
1620593840000|2021-05-09 20:57:20|3908.72|3899.22|3912.15|3902.65|3914.61|3905.11|3908.16|3898.66|36
1620593850000|2021-05-09 20:57:30|3912.16|3902.66|3912.21|3902.71|3912.6|3903.1|3911.26|3901.76|36
1620593860000|2021-05-09 20:57:40|3912.22|3902.72|3915.29|3905.79|3916.55|3907.05|3912.22|3902.72|37
1620593870000|2021-05-09 20:57:50|3915.63|3906.13|3912.71|3903.21|3915.75|3906.25|3912.69|3903.19|36
1620593880000|2021-05-09 20:58:00|3912.59|3903.09|3911.11|3901.61|3912.59|3903.09|3911.11|3901.61|34
1620593890000|2021-05-09 20:58:10|3910.97|3901.47|3912.88|3903.38|3913.29|3903.79|3910.97|3901.47|33
1620593900000|2021-05-09 20:58:20|3912.89|3903.39|3912.27|3902.77|3912.9|3903.4|3912.09|3902.59|33
1620593910000|2021-05-09 20:58:30|3912.3|3902.8|3913.03|3903.53|3913.03|3903.53|3911.99|3902.49|26
1620593920000|2021-05-09 20:58:40|3913.01|3903.51|3912.93|3903.43|3913.08|3903.58|3912.23|3902.73|32
1620593930000|2021-05-09 20:58:50|3913.62|3904.12|3912.67|3903.17|3914.21|3904.71|3912.67|3903.17|32
1620593940000|2021-05-09 20:59:00|3912.85|3903.35|3913.25|3903.75|3913.62|3904.12|3912.8|3903.3|34
1620593950000|2021-05-09 20:59:10|3913.27|3903.77|3912.97|3903.47|3913.95|3904.45|3912.81|3903.31|31
1620593960000|2021-05-09 20:59:20|3912.76|3903.26|3913.23|3903.73|3914.06|3904.56|3912.59|3903.09|29
1620593970000|2021-05-09 20:59:30|3913.24|3903.74|3913.2|3903.7|3913.31|3903.81|3912.98|3903.48|31
1620593980000|2021-05-09 20:59:40|3913.22|3903.72|3914.73|3905.23|3914.92|3905.42|3913.22|3903.72|27
1620593990000|2021-05-09 20:59:50|3914.74|3905.24|3914.74|3905.24|3914.84|3905.34|3914.62|3905.12|29
1620594000000|2021-05-09 21:00:00|3914.71|3905.21|3915.67|3906.17|3915.67|3906.17|3914.36|3904.86|29
1620594010000|2021-05-09 21:00:10|3917.95|3908.45|3921.12|3911.62|3921.58|3912.08|3917.95|3908.45|38
1620594020000|2021-05-09 21:00:20|3920.93|3911.43|3921.88|3912.38|3921.88|3912.38|3920.52|3911.02|34
1620594030000|2021-05-09 21:00:30|3921.92|3912.42|3924.74|3915.24|3925.71|3916.21|3919.92|3910.42|39
1620594040000|2021-05-09 21:00:40|3925.48|3915.98|3925.43|3915.93|3925.8|3916.3|3924.71|3915.21|38
1620594050000|2021-05-09 21:00:50|3925.47|3915.97|3925.61|3916.11|3925.8|3916.3|3925.01|3915.51|37
1620594060000|2021-05-09 21:01:00|3925.6|3916.1|3925.59|3916.09|3925.71|3916.21|3925.08|3915.58|29
1620594070000|2021-05-09 21:01:10|3925.56|3916.06|3925.09|3915.59|3926.45|3916.95|3924.93|3915.43|37
1620594080000|2021-05-09 21:01:20|3924.74|3915.24|3925.53|3916.03|3925.96|3916.46|3924.37|3914.87|36
1620594090000|2021-05-09 21:01:30|3925.5|3916|3924.24|3914.74|3925.56|3916.06|3924.24|3914.74|25
1620594100000|2021-05-09 21:01:40|3924.2|3914.7|3926.21|3916.71|3926.34|3916.84|3923.93|3914.43|33
1620594110000|2021-05-09 21:01:50|3926.3|3916.8|3926.11|3916.61|3926.32|3916.82|3926.11|3916.61|22
1620594120000|2021-05-09 21:02:00|3926.06|3916.56|3926.74|3917.24|3927|3917.5|3924.98|3915.48|31
1620594130000|2021-05-09 21:02:10|3926.87|3917.37|3927.84|3918.34|3927.84|3918.34|3926.87|3917.37|34
1620594140000|2021-05-09 21:02:20|3927.86|3918.36|3928.56|3919.06|3928.58|3919.08|3927.86|3918.36|24
1620594150000|2021-05-09 21:02:30|3928.57|3919.07|3929.38|3919.88|3930.25|3920.75|3928.57|3919.07|33
1620594160000|2021-05-09 21:02:40|3929.37|3919.87|3930|3920.5|3930.11|3920.61|3929.33|3919.83|25
1620594170000|2021-05-09 21:02:50|3930.01|3920.51|3929.35|3919.85|3930.02|3920.52|3928.2|3918.7|32
1620594180000|2021-05-09 21:03:00|3929.36|3919.86|3931.29|3921.79|3931.95|3922.45|3929.36|3919.86|33
1620594190000|2021-05-09 21:03:10|3931.27|3921.77|3930.95|3921.45|3931.77|3922.27|3930.95|3921.45|29
1620594200000|2021-05-09 21:03:20|3930.92|3921.42|3929.26|3919.76|3930.93|3921.43|3928.94|3919.44|29
1620594210000|2021-05-09 21:03:30|3929.34|3919.84|3929.69|3920.19|3929.69|3920.19|3929.25|3919.75|28
1620594220000|2021-05-09 21:03:40|3929.77|3920.27|3930.38|3920.88|3930.57|3921.07|3929.77|3920.27|30
1620594230000|2021-05-09 21:03:50|3930.31|3920.81|3930.14|3920.64|3930.46|3920.96|3930.1|3920.6|29
1620594240000|2021-05-09 21:04:00|3930.07|3920.57|3929.84|3920.34|3930.07|3920.57|3929.83|3920.33|19
1620594250000|2021-05-09 21:04:10|3929.83|3920.33|3930.19|3920.69|3930.26|3920.76|3929.63|3920.13|27
1620594260000|2021-05-09 21:04:20|3930.53|3921.03|3930.73|3921.23|3930.78|3921.28|3930.53|3921.03|31
1620594270000|2021-05-09 21:04:30|3930.75|3921.25|3930.96|3921.46|3931.04|3921.54|3930.69|3921.19|24
1620594280000|2021-05-09 21:04:40|3930.95|3921.45|3930.68|3921.18|3930.98|3921.48|3930.68|3921.18|19
1620594290000|2021-05-09 21:04:50|3930.69|3921.19|3932.01|3922.51|3932.02|3922.52|3930.69|3921.19|27
1620594300000|2021-05-09 21:05:00|3932.03|3922.53|3933.3|3923.8|3935.29|3925.79|3932.01|3922.51|36
1620594310000|2021-05-09 21:05:10|3933.24|3923.74|3930.77|3921.27|3933.34|3923.84|3930.77|3921.27|33
1620594320000|2021-05-09 21:05:20|3930.58|3921.08|3930.9|3921.4|3930.94|3921.44|3930.24|3920.74|28
1620594330000|2021-05-09 21:05:30|3930.93|3921.43|3931.46|3921.96|3931.46|3921.96|3930.93|3921.43|23
1620594340000|2021-05-09 21:05:40|3931.5|3922|3931.11|3921.61|3931.5|3922|3930.26|3920.76|32
1620594350000|2021-05-09 21:05:50|3931.12|3921.62|3930.52|3921.02|3931.12|3921.62|3930.52|3921.02|24
1620594360000|2021-05-09 21:06:00|3930.53|3921.03|3931.06|3921.56|3931.07|3921.57|3930.51|3921.01|26
1620594370000|2021-05-09 21:06:10|3931.03|3921.53|3930.95|3921.45|3931.09|3921.59|3930.85|3921.35|27
1620594380000|2021-05-09 21:06:20|3930.9|3921.4|3932.54|3923.04|3932.54|3923.04|3930.77|3921.27|30
1620594390000|2021-05-09 21:06:30|3932.49|3922.99|3939.96|3930.46|3940.15|3930.65|3932.47|3922.97|31
1620594400000|2021-05-09 21:06:40|3941.13|3931.63|3940.72|3931.22|3941.74|3932.24|3940.06|3930.56|38
1620594410000|2021-05-09 21:06:50|3940.63|3931.13|3940.4|3930.9|3940.74|3931.24|3940.31|3930.81|35
1620594420000|2021-05-09 21:07:00|3940.26|3930.76|3940.31|3930.81|3940.97|3931.47|3939.73|3930.23|34
1620594430000|2021-05-09 21:07:10|3940.33|3930.83|3940.98|3931.48|3940.98|3931.48|3940.32|3930.82|34
1620594440000|2021-05-09 21:07:20|3940.97|3931.47|3941.77|3932.27|3941.81|3932.31|3940.81|3931.31|28
1620594450000|2021-05-09 21:07:30|3941.82|3932.32|3942.36|3932.86|3942.66|3933.16|3941.51|3932.01|26
1620594460000|2021-05-09 21:07:40|3942.37|3932.87|3941.81|3932.31|3942.76|3933.26|3941.71|3932.21|19
1620594470000|2021-05-09 21:07:50|3941.76|3932.26|3941.95|3932.45|3941.95|3932.45|3941.58|3932.08|14
1620594480000|2021-05-09 21:08:00|3941.96|3932.46|3943.19|3933.69|3943.92|3934.42|3941.95|3932.45|26
1620594490000|2021-05-09 21:08:10|3943.18|3933.68|3943.8|3934.3|3943.95|3934.45|3942.96|3933.46|25
1620594500000|2021-05-09 21:08:20|3943.87|3934.37|3946.09|3936.59|3947.15|3937.65|3943.87|3934.37|37
1620594510000|2021-05-09 21:08:30|3946.08|3936.58|3948.59|3939.09|3948.88|3939.38|3946.05|3936.55|36
1620594520000|2021-05-09 21:08:40|3948.6|3939.1|3948.6|3939.1|3948.95|3939.45|3948.55|3939.05|32
1620594530000|2021-05-09 21:08:50|3948.73|3939.23|3948.78|3939.28|3948.99|3939.49|3948.41|3938.91|27
1620594540000|2021-05-09 21:09:00|3948.81|3939.31|3946.18|3936.68|3948.81|3939.31|3946.18|3936.68|29
1620594550000|2021-05-09 21:09:10|3946.16|3936.66|3946.05|3936.55|3946.48|3936.98|3945.82|3936.32|32
1620594560000|2021-05-09 21:09:20|3946.04|3936.54|3946.09|3936.59|3946.5|3937|3945.99|3936.49|39
1620594570000|2021-05-09 21:09:30|3946.17|3936.67|3945.28|3935.78|3946.17|3936.67|3945.27|3935.77|29
1620594580000|2021-05-09 21:09:40|3945.24|3935.74|3944.54|3935.04|3945.26|3935.76|3944.54|3935.04|22
1620594590000|2021-05-09 21:09:50|3944.47|3934.97|3940.5|3931|3944.47|3934.97|3939.68|3930.18|36
1620594600000|2021-05-09 21:10:00|3940.75|3931.25|3941.11|3931.61|3942.9|3933.4|3940.69|3931.19|37
1620594610000|2021-05-09 21:10:10|3941.1|3931.6|3941.91|3932.41|3942.07|3932.57|3941.1|3931.6|38
1620594620000|2021-05-09 21:10:20|3941.99|3932.49|3940.7|3931.2|3942.57|3933.07|3940.7|3931.2|36
1620594630000|2021-05-09 21:10:30|3940.72|3931.22|3939.39|3929.89|3941.05|3931.55|3939.39|3929.89|28
1620594640000|2021-05-09 21:10:40|3939.36|3929.86|3937.89|3928.39|3939.42|3929.92|3937.89|3928.39|30
1620594650000|2021-05-09 21:10:50|3937.9|3928.4|3935.88|3926.38|3937.9|3928.4|3935.68|3926.18|40
1620594660000|2021-05-09 21:11:00|3936.02|3926.52|3940.18|3930.68|3940.18|3930.68|3936.02|3926.52|38
1620594670000|2021-05-09 21:11:10|3940.71|3931.21|3939.16|3929.66|3942.15|3932.65|3938.73|3929.23|35
1620594680000|2021-05-09 21:11:20|3939.17|3929.67|3940.07|3930.57|3940.11|3930.61|3939.16|3929.66|32
1620594690000|2021-05-09 21:11:30|3939.96|3930.46|3938.28|3928.78|3939.98|3930.48|3938.25|3928.75|36
1620594700000|2021-05-09 21:11:40|3938.4|3928.9|3940.6|3931.1|3941.13|3931.63|3938.34|3928.84|33
1620594710000|2021-05-09 21:11:50|3940.56|3931.06|3939.53|3930.03|3941.34|3931.84|3939.53|3930.03|29
1620594720000|2021-05-09 21:12:00|3939.24|3929.74|3939.64|3930.14|3939.74|3930.24|3939.24|3929.74|30
1620594730000|2021-05-09 21:12:10|3939.68|3930.18|3940.15|3930.65|3940.15|3930.65|3939.5|3930|25
1620594740000|2021-05-09 21:12:20|3940.32|3930.82|3940.88|3931.38|3940.92|3931.42|3940.23|3930.73|35
1620594750000|2021-05-09 21:12:30|3940.95|3931.45|3939.25|3929.75|3941.49|3931.99|3939.25|3929.75|35
1620594760000|2021-05-09 21:12:40|3939.11|3929.61|3938.5|3929|3939.25|3929.75|3938.44|3928.94|27
1620594770000|2021-05-09 21:12:50|3938.38|3928.88|3935.34|3925.84|3938.38|3928.88|3935.34|3925.84|33
1620594780000|2021-05-09 21:13:00|3935.5|3926|3938.68|3929.18|3938.94|3929.44|3935.5|3926|34
1620594790000|2021-05-09 21:13:10|3938.67|3929.17|3940.03|3930.53|3940.14|3930.64|3938.53|3929.03|29
1620594800000|2021-05-09 21:13:20|3940.24|3930.74|3939.02|3929.52|3940.71|3931.21|3939.02|3929.52|27
1620594810000|2021-05-09 21:13:30|3938.85|3929.35|3939.16|3929.66|3939.35|3929.85|3937.62|3928.12|32
1620594820000|2021-05-09 21:13:40|3939.12|3929.62|3939.24|3929.74|3939.32|3929.82|3938.89|3929.39|32
1620594830000|2021-05-09 21:13:50|3939.25|3929.75|3938.94|3929.44|3940.04|3930.54|3938.94|3929.44|31
1620594840000|2021-05-09 21:14:00|3938.36|3928.86|3939.08|3929.58|3939.25|3929.75|3938.31|3928.81|31
1620594850000|2021-05-09 21:14:10|3939|3929.5|3939.21|3929.71|3940.49|3930.99|3939|3929.5|35
1620594860000|2021-05-09 21:14:20|3939.07|3929.57|3938.7|3929.2|3939.07|3929.57|3938.63|3929.13|20
1620594870000|2021-05-09 21:14:30|3938.71|3929.21|3938.88|3929.38|3938.98|3929.48|3938.7|3929.2|17
1620594880000|2021-05-09 21:14:40|3938.87|3929.37|3938.32|3928.82|3938.87|3929.37|3938.26|3928.76|21
1620594890000|2021-05-09 21:14:50|3938.33|3928.83|3937.07|3927.57|3938.33|3928.83|3937.07|3927.57|25
1620594900000|2021-05-09 21:15:00|3937.02|3927.52|3936.42|3926.92|3937.02|3927.52|3936.4|3926.9|25
1620594910000|2021-05-09 21:15:10|3936.43|3926.93|3937.68|3928.18|3937.73|3928.23|3936.43|3926.93|25
1620594920000|2021-05-09 21:15:20|3937.67|3928.17|3937.48|3927.98|3937.78|3928.28|3937.48|3927.98|19
1620594930000|2021-05-09 21:15:30|3937.45|3927.95|3937.1|3927.6|3937.45|3927.95|3937.03|3927.53|25
1620594940000|2021-05-09 21:15:40|3937.01|3927.51|3937.01|3927.51|3937.1|3927.6|3937|3927.5|18
1620594950000|2021-05-09 21:15:50|3937.02|3927.52|3936.56|3927.06|3937.02|3927.52|3936.56|3927.06|23
1620594960000|2021-05-09 21:16:00|3936.57|3927.07|3934.89|3925.39|3936.57|3927.07|3934.89|3925.39|34
1620594970000|2021-05-09 21:16:10|3934.76|3925.26|3932.61|3923.11|3934.76|3925.26|3932.59|3923.09|34
1620594980000|2021-05-09 21:16:20|3932.58|3923.08|3932.32|3922.82|3932.64|3923.14|3932.1|3922.6|34
1620594990000|2021-05-09 21:16:30|3932.23|3922.73|3932.46|3922.96|3932.46|3922.96|3932.22|3922.72|24
1620595000000|2021-05-09 21:16:40|3932.51|3923.01|3932.54|3923.04|3932.97|3923.47|3932.46|3922.96|27
1620595010000|2021-05-09 21:16:50|3932.51|3923.01|3932.27|3922.77|3932.54|3923.04|3931.9|3922.4|29
1620595020000|2021-05-09 21:17:00|3932.28|3922.78|3931.91|3922.41|3932.28|3922.78|3931.84|3922.34|29
1620595030000|2021-05-09 21:17:10|3931.89|3922.39|3930.21|3920.71|3931.89|3922.39|3929.99|3920.49|33
1620595040000|2021-05-09 21:17:20|3930.12|3920.62|3929.41|3919.91|3930.12|3920.62|3929.11|3919.61|36
1620595050000|2021-05-09 21:17:30|3929.44|3919.94|3928.9|3919.4|3929.46|3919.96|3928.64|3919.14|33
1620595060000|2021-05-09 21:17:40|3928.86|3919.36|3928.74|3919.24|3929.11|3919.61|3928.67|3919.17|31
1620595070000|2021-05-09 21:17:50|3928.73|3919.23|3927.28|3917.78|3928.73|3919.23|3927.26|3917.76|27
1620595080000|2021-05-09 21:18:00|3927.29|3917.79|3926.53|3917.03|3927.39|3917.89|3926.48|3916.98|29
1620595090000|2021-05-09 21:18:10|3926.54|3917.04|3927.33|3917.83|3927.37|3917.87|3926.54|3917.04|23
1620595100000|2021-05-09 21:18:20|3927.32|3917.82|3928.24|3918.74|3928.51|3919.01|3927.28|3917.78|35
1620595110000|2021-05-09 21:18:30|3928.25|3918.75|3932.35|3922.85|3932.52|3923.02|3928.25|3918.75|38
1620595120000|2021-05-09 21:18:40|3932.37|3922.87|3933.02|3923.52|3933.23|3923.73|3932.32|3922.82|30
1620595130000|2021-05-09 21:18:50|3933.07|3923.57|3932.74|3923.24|3933.32|3923.82|3932.54|3923.04|34
1620595140000|2021-05-09 21:19:00|3932.79|3923.29|3930.95|3921.45|3932.84|3923.34|3930.93|3921.43|31
1620595150000|2021-05-09 21:19:10|3930.96|3921.46|3929.97|3920.47|3930.99|3921.49|3929.88|3920.38|26
1620595160000|2021-05-09 21:19:20|3929.92|3920.42|3930.64|3921.14|3930.64|3921.14|3929.87|3920.37|25
1620595170000|2021-05-09 21:19:30|3930.71|3921.21|3930.63|3921.13|3930.8|3921.3|3930.54|3921.04|21
1620595180000|2021-05-09 21:19:40|3930.52|3921.02|3930.39|3920.89|3930.62|3921.12|3930.33|3920.83|18
1620595190000|2021-05-09 21:19:50|3930.45|3920.95|3930.59|3921.09|3930.6|3921.1|3930.38|3920.88|23
1620595200000|2021-05-09 21:20:00|3930.58|3921.08|3930.88|3921.38|3930.89|3921.39|3930.57|3921.07|23
1620595210000|2021-05-09 21:20:10|3930.87|3921.37|3930.87|3921.37|3930.95|3921.45|3930.8|3921.3|25
1620595220000|2021-05-09 21:20:20|3930.86|3921.36|3931.45|3921.95|3931.65|3922.15|3930.86|3921.36|30
1620595230000|2021-05-09 21:20:30|3931.64|3922.14|3931.51|3922.01|3931.64|3922.14|3931.46|3921.96|24
1620595240000|2021-05-09 21:20:40|3931.5|3922|3931.43|3921.93|3931.53|3922.03|3931.43|3921.93|17
1620595250000|2021-05-09 21:20:50|3931.44|3921.94|3931.27|3921.77|3931.44|3921.94|3931.27|3921.77|21
1620595260000|2021-05-09 21:21:00|3931.22|3921.72|3930.58|3921.08|3931.22|3921.72|3930.57|3921.07|21
1620595270000|2021-05-09 21:21:10|3930.55|3921.05|3930.41|3920.91|3930.58|3921.08|3930.31|3920.81|27
1620595280000|2021-05-09 21:21:20|3930.4|3920.9|3930.2|3920.7|3930.42|3920.92|3930.2|3920.7|23
1620595290000|2021-05-09 21:21:30|3930.17|3920.67|3929.8|3920.3|3930.17|3920.67|3929.8|3920.3|22
1620595300000|2021-05-09 21:21:40|3929.91|3920.41|3930.04|3920.54|3930.08|3920.58|3929.89|3920.39|27
1620595310000|2021-05-09 21:21:50|3930.03|3920.53|3929.83|3920.33|3930.03|3920.53|3929.77|3920.27|30
1620595320000|2021-05-09 21:22:00|3929.4|3919.9|3929.39|3919.89|3929.56|3920.06|3929.19|3919.69|22
1620595330000|2021-05-09 21:22:10|3929.4|3919.9|3929.29|3919.79|3929.49|3919.99|3929.26|3919.76|20
1620595340000|2021-05-09 21:22:20|3929.28|3919.78|3929.35|3919.85|3929.37|3919.87|3929.27|3919.77|18
1620595350000|2021-05-09 21:22:30|3929.36|3919.86|3928.86|3919.36|3929.41|3919.91|3928.7|3919.2|26
1620595360000|2021-05-09 21:22:40|3928.84|3919.34|3928.47|3918.97|3928.87|3919.37|3928.41|3918.91|26
1620595370000|2021-05-09 21:22:50|3928.15|3918.65|3927.35|3917.85|3928.15|3918.65|3927.2|3917.7|36
1620595380000|2021-05-09 21:23:00|3927.27|3917.77|3926.06|3916.56|3927.27|3917.77|3925.95|3916.45|37
1620595390000|2021-05-09 21:23:10|3925.99|3916.49|3925.51|3916.01|3925.99|3916.49|3925.4|3915.9|26
1620595400000|2021-05-09 21:23:20|3925.5|3916|3924.31|3914.81|3925.5|3916|3924.29|3914.79|23
1620595410000|2021-05-09 21:23:30|3924.32|3914.82|3924.52|3915.02|3924.56|3915.06|3923.9|3914.4|30
1620595420000|2021-05-09 21:23:40|3924.51|3915.01|3925.31|3915.81|3925.51|3916.01|3924.51|3915.01|33
1620595430000|2021-05-09 21:23:50|3925.3|3915.8|3925.29|3915.79|3925.34|3915.84|3925.13|3915.63|19
1620595440000|2021-05-09 21:24:00|3925.34|3915.84|3924.91|3915.41|3925.36|3915.86|3924.86|3915.36|25
1620595450000|2021-05-09 21:24:10|3924.87|3915.37|3923.94|3914.44|3924.95|3915.45|3923.94|3914.44|28
1620595460000|2021-05-09 21:24:20|3923.9|3914.4|3923.33|3913.83|3924.02|3914.52|3922.77|3913.27|35
1620595470000|2021-05-09 21:24:30|3924.11|3914.61|3925.66|3916.16|3925.68|3916.18|3923.9|3914.4|35
1620595480000|2021-05-09 21:24:40|3925.68|3916.18|3927.62|3918.12|3927.62|3918.12|3925.38|3915.88|32
1620595490000|2021-05-09 21:24:50|3927.78|3918.28|3928.27|3918.77|3928.29|3918.79|3927.75|3918.25|24
1620595500000|2021-05-09 21:25:00|3928.28|3918.78|3928.27|3918.77|3928.33|3918.83|3928.24|3918.74|22
1620595510000|2021-05-09 21:25:10|3928.28|3918.78|3925.34|3915.84|3928.28|3918.78|3925.22|3915.72|34
1620595520000|2021-05-09 21:25:20|3925.33|3915.83|3924.78|3915.28|3925.34|3915.84|3924.7|3915.2|16
1620595530000|2021-05-09 21:25:30|3924.74|3915.24|3924.45|3914.95|3924.75|3915.25|3924.35|3914.85|25
1620595540000|2021-05-09 21:25:40|3924.44|3914.94|3924.22|3914.72|3924.48|3914.98|3924.2|3914.7|24
1620595550000|2021-05-09 21:25:50|3924.21|3914.71|3924.04|3914.54|3924.29|3914.79|3924.04|3914.54|25
1620595560000|2021-05-09 21:26:00|3923.86|3914.36|3923.21|3913.71|3923.86|3914.36|3923.21|3913.71|31
1620595570000|2021-05-09 21:26:10|3923.19|3913.69|3921.84|3912.34|3923.22|3913.72|3921.84|3912.34|34
1620595580000|2021-05-09 21:26:20|3921.79|3912.29|3920.27|3910.77|3921.79|3912.29|3919.92|3910.42|32
1620595590000|2021-05-09 21:26:30|3920.41|3910.91|3922.36|3912.86|3922.4|3912.9|3920.41|3910.91|36
1620595600000|2021-05-09 21:26:40|3922.4|3912.9|3922.84|3913.34|3922.84|3913.34|3922.18|3912.68|27
1620595610000|2021-05-09 21:26:50|3922.83|3913.33|3923.43|3913.93|3923.48|3913.98|3922.79|3913.29|26
1620595620000|2021-05-09 21:27:00|3923.57|3914.07|3923.98|3914.48|3924.28|3914.78|3923.57|3914.07|22
1620595630000|2021-05-09 21:27:10|3923.99|3914.49|3923.93|3914.43|3924.04|3914.54|3923.78|3914.28|19
1620595640000|2021-05-09 21:27:20|3923.92|3914.42|3923.66|3914.16|3924.06|3914.56|3923.66|3914.16|27
1620595650000|2021-05-09 21:27:30|3923.61|3914.11|3922.46|3912.96|3923.61|3914.11|3922.46|3912.96|27
1620595660000|2021-05-09 21:27:40|3922.49|3912.99|3921.25|3911.75|3922.49|3912.99|3921.24|3911.74|26
1620595670000|2021-05-09 21:27:50|3921.28|3911.78|3921.27|3911.77|3921.34|3911.84|3921.19|3911.69|21
1620595680000|2021-05-09 21:28:00|3921.23|3911.73|3920.35|3910.85|3921.23|3911.73|3920.29|3910.79|30
1620595690000|2021-05-09 21:28:10|3920.34|3910.84|3920.4|3910.9|3920.43|3910.93|3920.23|3910.73|24
1620595700000|2021-05-09 21:28:20|3920.39|3910.89|3920.39|3910.89|3920.4|3910.9|3920.33|3910.83|22
1620595710000|2021-05-09 21:28:30|3920.4|3910.9|3920.05|3910.55|3920.4|3910.9|3920.03|3910.53|21
1620595720000|2021-05-09 21:28:40|3920.04|3910.54|3920.08|3910.58|3920.09|3910.59|3920.04|3910.54|16
1620595730000|2021-05-09 21:28:50|3920.04|3910.54|3920.03|3910.53|3920.09|3910.59|3920.03|3910.53|18
1620595740000|2021-05-09 21:29:00|3920.02|3910.52|3920.83|3911.33|3920.83|3911.33|3919.86|3910.36|17
1620595750000|2021-05-09 21:29:10|3921.69|3912.19|3923.43|3913.93|3923.83|3914.33|3921.69|3912.19|32
1620595760000|2021-05-09 21:29:20|3923.46|3913.96|3926.13|3916.63|3926.13|3916.63|3923.45|3913.95|36
1620595770000|2021-05-09 21:29:30|3926.39|3916.89|3925.49|3915.99|3926.39|3916.89|3925.49|3915.99|29
1620595780000|2021-05-09 21:29:40|3925.48|3915.98|3925.59|3916.09|3925.78|3916.28|3925.45|3915.95|22
1620595790000|2021-05-09 21:29:50|3925.58|3916.08|3925.43|3915.93|3925.59|3916.09|3925.43|3915.93|15
1620595800000|2021-05-09 21:30:00|3925.45|3915.95|3925.12|3915.62|3925.45|3915.95|3925.05|3915.55|18
1620595810000|2021-05-09 21:30:10|3925.05|3915.55|3924.42|3914.92|3925.1|3915.6|3924.42|3914.92|12
1620595820000|2021-05-09 21:30:20|3924.19|3914.69|3924.14|3914.64|3924.26|3914.76|3924.14|3914.64|12
1620595830000|2021-05-09 21:30:30|3924.15|3914.65|3923.73|3914.23|3924.31|3914.81|3923.73|3914.23|16
1620595840000|2021-05-09 21:30:40|3923.81|3914.31|3923.38|3913.88|3923.81|3914.31|3923.38|3913.88|19
1620595850000|2021-05-09 21:30:50|3923.4|3913.9|3923.37|3913.87|3923.52|3914.02|3923.25|3913.75|21
1620595860000|2021-05-09 21:31:00|3923.36|3913.86|3922.64|3913.14|3923.46|3913.96|3922.59|3913.09|16
1620595870000|2021-05-09 21:31:10|3922.62|3913.12|3922.23|3912.73|3922.63|3913.13|3922.23|3912.73|16
1620595880000|2021-05-09 21:31:20|3922.24|3912.74|3921.55|3912.05|3922.28|3912.78|3921.54|3912.04|27
1620595890000|2021-05-09 21:31:30|3921.56|3912.06|3921.23|3911.73|3921.56|3912.06|3921.12|3911.62|20
1620595900000|2021-05-09 21:31:40|3921.26|3911.76|3920.73|3911.23|3921.27|3911.77|3920.7|3911.2|24
1620595910000|2021-05-09 21:31:50|3920.81|3911.31|3920.49|3910.99|3920.81|3911.31|3920.45|3910.95|22
1620595920000|2021-05-09 21:32:00|3920.68|3911.18|3919.77|3910.27|3920.81|3911.31|3919.77|3910.27|16
1620595930000|2021-05-09 21:32:10|3919.78|3910.28|3922.18|3912.68|3922.26|3912.76|3919.77|3910.27|24
1620595940000|2021-05-09 21:32:20|3922.19|3912.69|3925.7|3916.2|3925.7|3916.2|3922.19|3912.69|38
1620595950000|2021-05-09 21:32:30|3925.72|3916.22|3925.42|3915.92|3925.89|3916.39|3925.37|3915.87|25
1620595960000|2021-05-09 21:32:40|3925.4|3915.9|3925.77|3916.27|3925.81|3916.31|3925.4|3915.9|17
1620595970000|2021-05-09 21:32:50|3925.86|3916.36|3925.9|3916.4|3925.92|3916.42|3925.86|3916.36|16
1620595980000|2021-05-09 21:33:00|3925.92|3916.42|3925.8|3916.3|3925.92|3916.42|3925.8|3916.3|10
1620595990000|2021-05-09 21:33:10|3925.81|3916.31|3925.86|3916.36|3925.89|3916.39|3925.81|3916.31|11
1620596000000|2021-05-09 21:33:20|3925.87|3916.37|3926.32|3916.82|3926.42|3916.92|3925.87|3916.37|12
1620596010000|2021-05-09 21:33:30|3926.41|3916.91|3926.12|3916.62|3926.41|3916.91|3926.08|3916.58|19
1620596020000|2021-05-09 21:33:40|3926.11|3916.61|3926.26|3916.76|3926.26|3916.76|3926.11|3916.61|8
1620596030000|2021-05-09 21:33:50|3926.27|3916.77|3926.4|3916.9|3926.43|3916.93|3926.27|3916.77|18
1620596040000|2021-05-09 21:34:00|3926.21|3916.71|3925.86|3916.36|3926.26|3916.76|3925.86|3916.36|25
1620596050000|2021-05-09 21:34:10|3925.88|3916.38|3925.65|3916.15|3925.89|3916.39|3925.55|3916.05|25
1620596060000|2021-05-09 21:34:20|3925.66|3916.16|3925.44|3915.94|3925.7|3916.2|3925.44|3915.94|27
1620596070000|2021-05-09 21:34:30|3925.43|3915.93|3925.43|3915.93|3925.46|3915.96|3924.67|3915.17|36
1620596080000|2021-05-09 21:34:40|3925.44|3915.94|3925.13|3915.63|3925.67|3916.17|3925.04|3915.54|24
1620596090000|2021-05-09 21:34:50|3925.2|3915.7|3924.97|3915.47|3925.23|3915.73|3924.95|3915.45|27
1620596100000|2021-05-09 21:35:00|3924.99|3915.49|3924.69|3915.19|3925.01|3915.51|3924.69|3915.19|19
1620596110000|2021-05-09 21:35:10|3924.73|3915.23|3924.93|3915.43|3925.02|3915.52|3924.71|3915.21|24
1620596120000|2021-05-09 21:35:20|3924.92|3915.42|3925.11|3915.61|3925.12|3915.62|3924.81|3915.31|26
1620596130000|2021-05-09 21:35:30|3925.13|3915.63|3925.41|3915.91|3925.41|3915.91|3925.12|3915.62|19
1620596140000|2021-05-09 21:35:40|3925.43|3915.93|3925.75|3916.25|3925.98|3916.48|3925.43|3915.93|21
1620596150000|2021-05-09 21:35:50|3925.79|3916.29|3925.66|3916.16|3925.79|3916.29|3925.64|3916.14|26
1620596160000|2021-05-09 21:36:00|3925.64|3916.14|3925.72|3916.22|3925.72|3916.22|3925.63|3916.13|17
1620596170000|2021-05-09 21:36:10|3925.73|3916.23|3926.39|3916.89|3926.48|3916.98|3925.73|3916.23|28
1620596180000|2021-05-09 21:36:20|3926.35|3916.85|3926.66|3917.16|3926.69|3917.19|3926.35|3916.85|21
1620596190000|2021-05-09 21:36:30|3926.65|3917.15|3930.55|3921.05|3930.59|3921.09|3926.51|3917.01|33
1620596200000|2021-05-09 21:36:40|3930.75|3921.25|3931.24|3921.74|3931.47|3921.97|3930.75|3921.25|35
1620596210000|2021-05-09 21:36:50|3931.26|3921.76|3930.84|3921.34|3931.47|3921.97|3930.84|3921.34|27
1620596220000|2021-05-09 21:37:00|3930.48|3920.98|3927.79|3918.29|3930.48|3920.98|3927.78|3918.28|32
1620596230000|2021-05-09 21:37:10|3927.78|3918.28|3925.54|3916.04|3927.78|3918.28|3925.4|3915.9|34
1620596240000|2021-05-09 21:37:20|3925.55|3916.05|3925.68|3916.18|3926.09|3916.59|3925.46|3915.96|31
1620596250000|2021-05-09 21:37:30|3925.66|3916.16|3926.25|3916.75|3926.75|3917.25|3925.66|3916.16|27
1620596260000|2021-05-09 21:37:40|3926.24|3916.74|3926.42|3916.92|3926.46|3916.96|3926.24|3916.74|22
1620596270000|2021-05-09 21:37:50|3926.44|3916.94|3927.59|3918.09|3927.59|3918.09|3926.44|3916.94|28
1620596280000|2021-05-09 21:38:00|3927.58|3918.08|3927.61|3918.11|3927.65|3918.15|3927.54|3918.04|20
1620596290000|2021-05-09 21:38:10|3927.52|3918.02|3928.03|3918.53|3928.09|3918.59|3927.49|3917.99|10
1620596300000|2021-05-09 21:38:20|3928.02|3918.52|3927.92|3918.42|3928.02|3918.52|3927.89|3918.39|7
1620596310000|2021-05-09 21:38:30|3927.91|3918.41|3927.9|3918.4|3927.92|3918.42|3927.9|3918.4|10
1620596320000|2021-05-09 21:38:40|3927.89|3918.39|3927.48|3917.98|3927.89|3918.39|3927.36|3917.86|19
1620596330000|2021-05-09 21:38:50|3927.59|3918.09|3926.91|3917.41|3927.77|3918.27|3926.91|3917.41|22
1620596340000|2021-05-09 21:39:00|3926.9|3917.4|3924.57|3915.07|3926.9|3917.4|3924.57|3915.07|26
1620596350000|2021-05-09 21:39:10|3924.42|3914.92|3921.16|3911.66|3924.43|3914.93|3921.12|3911.62|28
1620596360000|2021-05-09 21:39:20|3921.2|3911.7|3921.56|3912.06|3921.56|3912.06|3920.22|3910.72|30
1620596370000|2021-05-09 21:39:30|3921.63|3912.13|3921.5|3912|3922.04|3912.54|3921.5|3912|23
1620596380000|2021-05-09 21:39:40|3921.65|3912.15|3923.35|3913.85|3923.49|3913.99|3921.6|3912.1|30
1620596390000|2021-05-09 21:39:50|3923.39|3913.89|3922.03|3912.53|3923.4|3913.9|3921.96|3912.46|20
1620596400000|2021-05-09 21:40:00|3922.02|3912.52|3921.91|3912.41|3922.02|3912.52|3921.67|3912.17|19
1620596410000|2021-05-09 21:40:10|3921.94|3912.44|3921.76|3912.26|3921.94|3912.44|3921.53|3912.03|29
1620596420000|2021-05-09 21:40:20|3922.08|3912.58|3922.97|3913.47|3923.55|3914.05|3922.08|3912.58|30
1620596430000|2021-05-09 21:40:30|3922.99|3913.49|3922.67|3913.17|3922.99|3913.49|3922.17|3912.67|21
1620596440000|2021-05-09 21:40:40|3922.66|3913.16|3922.68|3913.18|3922.74|3913.24|3922.58|3913.08|16
1620596450000|2021-05-09 21:40:50|3922.69|3913.19|3923.11|3913.61|3923.26|3913.76|3922.69|3913.19|30
1620596460000|2021-05-09 21:41:00|3923.1|3913.6|3924.03|3914.53|3924.04|3914.54|3923.08|3913.58|25
1620596470000|2021-05-09 21:41:10|3924.01|3914.51|3924.08|3914.58|3924.32|3914.82|3923.85|3914.35|21
1620596480000|2021-05-09 21:41:20|3924.09|3914.59|3924.1|3914.6|3924.12|3914.62|3924.07|3914.57|16
1620596490000|2021-05-09 21:41:30|3924.64|3915.14|3924.72|3915.22|3924.72|3915.22|3924.58|3915.08|10
1620596500000|2021-05-09 21:41:40|3924.7|3915.2|3924.12|3914.62|3924.72|3915.22|3924.1|3914.6|15
1620596510000|2021-05-09 21:41:50|3924.13|3914.63|3923.68|3914.18|3924.13|3914.63|3923.68|3914.18|25
1620596520000|2021-05-09 21:42:00|3923.66|3914.16|3922.72|3913.22|3923.66|3914.16|3922.72|3913.22|30
1620596530000|2021-05-09 21:42:10|3922.71|3913.21|3919.45|3909.95|3922.71|3913.21|3919.45|3909.95|35
1620596540000|2021-05-09 21:42:20|3919.32|3909.82|3918.04|3908.54|3919.32|3909.82|3918.03|3908.53|25
1620596550000|2021-05-09 21:42:30|3918.05|3908.55|3918.47|3908.97|3918.75|3909.25|3917.93|3908.43|34
1620596560000|2021-05-09 21:42:40|3918.48|3908.98|3917.73|3908.23|3918.48|3908.98|3917.41|3907.91|32
1620596570000|2021-05-09 21:42:50|3917.7|3908.2|3917.74|3908.24|3918.31|3908.81|3917.66|3908.16|33
1620596580000|2021-05-09 21:43:00|3917.76|3908.26|3918.06|3908.56|3918.08|3908.58|3917.74|3908.24|30
1620596590000|2021-05-09 21:43:10|3918.05|3908.55|3919.02|3909.52|3919.06|3909.56|3918.03|3908.53|25
1620596600000|2021-05-09 21:43:20|3919.01|3909.51|3918.31|3908.81|3919.01|3909.51|3918.31|3908.81|26
1620596610000|2021-05-09 21:43:30|3918.3|3908.8|3918.29|3908.79|3918.4|3908.9|3918.28|3908.78|21
1620596620000|2021-05-09 21:43:40|3918.28|3908.78|3918.74|3909.24|3918.74|3909.24|3917.1|3907.6|25
1620596630000|2021-05-09 21:43:50|3918.78|3909.28|3922.87|3913.37|3922.87|3913.37|3918.78|3909.28|38
1620596640000|2021-05-09 21:44:00|3922.6|3913.1|3919.67|3910.17|3922.62|3913.12|3919.59|3910.09|35
1620596650000|2021-05-09 21:44:10|3919.57|3910.07|3920.34|3910.84|3920.35|3910.85|3918.36|3908.86|32
1620596660000|2021-05-09 21:44:20|3920.78|3911.28|3914.39|3904.89|3921.01|3911.51|3913.8|3904.3|39
1620596670000|2021-05-09 21:44:30|3914.13|3904.63|3917.23|3907.73|3917.52|3908.02|3913.7|3904.2|40
1620596680000|2021-05-09 21:44:40|3916.88|3907.38|3918.89|3909.39|3918.89|3909.39|3915.6|3906.1|34
1620596690000|2021-05-09 21:44:50|3918.9|3909.4|3916.98|3907.48|3918.9|3909.4|3916.93|3907.43|26
1620596700000|2021-05-09 21:45:00|3916.97|3907.47|3920.24|3910.74|3920.42|3910.92|3916.87|3907.37|38
1620596710000|2021-05-09 21:45:10|3920.25|3910.75|3920.91|3911.41|3920.91|3911.41|3919.58|3910.08|26
1620596720000|2021-05-09 21:45:20|3921.11|3911.61|3920.63|3911.13|3923.27|3913.77|3920.63|3911.13|31
1620596730000|2021-05-09 21:45:30|3920.62|3911.12|3919.38|3909.88|3920.62|3911.12|3919.22|3909.72|30
1620596740000|2021-05-09 21:45:40|3919.39|3909.89|3917.96|3908.46|3920.27|3910.77|3917.93|3908.43|33
1620596750000|2021-05-09 21:45:50|3917.89|3908.39|3915.76|3907.76|3917.89|3908.39|3915.52|3907.05|32
1620596760000|2021-05-09 21:46:00|3915.78|3907.78|3919.58|3911.58|3919.58|3911.58|3915.75|3907.75|35
1620596770000|2021-05-09 21:46:10|3919.61|3911.61|3919.82|3911.82|3920.09|3912.09|3919.61|3911.61|33
1620596780000|2021-05-09 21:46:20|3919.78|3911.78|3922.76|3914.76|3922.76|3914.76|3919.78|3911.78|37
1620596790000|2021-05-09 21:46:30|3922.77|3914.77|3919.26|3911.26|3922.86|3914.86|3919.26|3911.26|37
1620596800000|2021-05-09 21:46:40|3918.87|3910.87|3919.84|3911.84|3919.96|3911.96|3917.48|3909.48|36
1620596810000|2021-05-09 21:46:50|3919.85|3911.85|3919.17|3911.17|3920.28|3912.28|3919.17|3911.17|30
1620596820000|2021-05-09 21:47:00|3919.14|3911.14|3918.19|3910.19|3919.15|3911.15|3918.17|3910.17|33
1620596830000|2021-05-09 21:47:10|3918.29|3910.29|3916.99|3908.99|3918.3|3910.3|3916.97|3908.97|33
1620596840000|2021-05-09 21:47:20|3917|3909|3917.69|3909.69|3917.69|3909.69|3916.56|3908.56|26
1620596850000|2021-05-09 21:47:30|3917.95|3909.95|3919.17|3911.17|3919.51|3911.51|3917.95|3909.95|29
1620596860000|2021-05-09 21:47:40|3919.13|3911.13|3918.49|3910.49|3919.13|3911.13|3918.47|3910.47|18
1620596870000|2021-05-09 21:47:50|3918.39|3910.39|3916.87|3908.87|3918.39|3910.39|3916.87|3908.87|25
1620596880000|2021-05-09 21:48:00|3916.88|3908.88|3916.1|3908.1|3916.88|3908.88|3915.83|3907.83|32
1620596890000|2021-05-09 21:48:10|3916.11|3908.11|3917.53|3909.53|3917.61|3909.61|3916.06|3908.06|23
1620596900000|2021-05-09 21:48:20|3917.54|3909.54|3919.12|3911.12|3919.12|3911.12|3917.54|3909.54|16
1620596910000|2021-05-09 21:48:30|3919.13|3911.13|3919.06|3911.06|3919.13|3911.13|3918.6|3910.6|24
1620596920000|2021-05-09 21:48:40|3919.08|3911.08|3919.2|3911.2|3919.6|3911.6|3919.08|3911.08|23
1620596930000|2021-05-09 21:48:50|3919.21|3911.21|3918.23|3910.23|3919.21|3911.21|3918.23|3910.23|21
1620596940000|2021-05-09 21:49:00|3918.21|3910.21|3919.57|3911.57|3919.72|3911.72|3917.98|3909.98|30
1620596950000|2021-05-09 21:49:10|3919.58|3911.58|3919.12|3911.12|3920.78|3912.78|3919.12|3911.12|19
1620596960000|2021-05-09 21:49:20|3919.08|3911.08|3917.83|3909.83|3919.13|3911.13|3917.83|3909.83|27
1620596970000|2021-05-09 21:49:30|3917.81|3909.81|3916.08|3908.08|3917.99|3909.99|3916.08|3908.08|26
1620596980000|2021-05-09 21:49:40|3915.95|3907.95|3916.68|3908.68|3916.74|3908.74|3915.11|3907.11|36
1620596990000|2021-05-09 21:49:50|3916.71|3908.71|3915.88|3907.88|3917.07|3909.07|3915.88|3907.88|36
1620597000000|2021-05-09 21:50:00|3915.93|3907.93|3915.93|3907.93|3915.93|3907.93|3915.22|3907.22|31
1620597010000|2021-05-09 21:50:10|3915.95|3907.95|3917.73|3909.73|3917.93|3909.93|3915.95|3907.95|36
1620597020000|2021-05-09 21:50:20|3917.74|3909.74|3921.38|3913.38|3921.38|3913.38|3917.72|3909.72|38
1620597030000|2021-05-09 21:50:30|3921.24|3913.24|3921|3913|3922.25|3914.25|3921|3913|28
1620597040000|2021-05-09 21:50:40|3920.92|3912.92|3919.81|3911.81|3921.09|3913.09|3919.81|3911.81|33
1620597050000|2021-05-09 21:50:50|3919.82|3911.82|3921.22|3913.22|3921.32|3913.32|3919.81|3911.81|23
1620597060000|2021-05-09 21:51:00|3921.23|3913.23|3921.31|3913.31|3921.31|3913.31|3921.12|3913.12|28
1620597070000|2021-05-09 21:51:10|3921.39|3913.39|3922.59|3914.59|3922.68|3914.68|3921.39|3913.39|25
1620597080000|2021-05-09 21:51:20|3922.63|3914.63|3921.67|3913.67|3922.63|3914.63|3921.67|3913.67|15
1620597090000|2021-05-09 21:51:30|3921.75|3913.75|3916.85|3908.85|3921.75|3913.75|3916.83|3908.83|35
1620597100000|2021-05-09 21:51:40|3916.84|3908.84|3918.18|3910.18|3918.25|3910.25|3916.84|3908.84|34
1620597110000|2021-05-09 21:51:50|3918.22|3910.22|3918.01|3910.01|3918.25|3910.25|3917.95|3909.95|30
1620597120000|2021-05-09 21:52:00|3918.02|3910.02|3918.92|3910.92|3918.94|3910.94|3917.99|3909.99|28
1620597130000|2021-05-09 21:52:10|3918.93|3910.93|3919.65|3911.65|3919.71|3911.71|3918.84|3910.84|25
1620597140000|2021-05-09 21:52:20|3919.64|3911.64|3920.89|3912.89|3921.75|3913.75|3919.54|3911.54|16
1620597150000|2021-05-09 21:52:30|3921.12|3913.12|3919.39|3911.39|3921.47|3913.47|3919.36|3911.36|27
1620597160000|2021-05-09 21:52:40|3919.38|3911.38|3920.92|3912.92|3921.9|3913.9|3919.05|3911.05|30
1620597170000|2021-05-09 21:52:50|3920.83|3912.83|3920.76|3912.76|3921.05|3913.05|3920.73|3912.73|30
1620597180000|2021-05-09 21:53:00|3920.78|3912.78|3920.48|3912.48|3920.78|3912.78|3920.48|3912.48|22
1620597190000|2021-05-09 21:53:10|3920.47|3912.47|3919.22|3911.22|3920.49|3912.49|3919.22|3911.22|25
1620597200000|2021-05-09 21:53:20|3919.15|3911.15|3916.94|3908.94|3919.15|3911.15|3916.94|3908.94|34
1620597210000|2021-05-09 21:53:30|3916.72|3908.72|3917.97|3909.97|3918.47|3910.47|3916.55|3908.55|36
1620597220000|2021-05-09 21:53:40|3917.99|3909.99|3919.05|3911.05|3919.22|3911.22|3917.93|3909.93|30
1620597230000|2021-05-09 21:53:50|3919.03|3911.03|3918.48|3910.48|3919.04|3911.04|3918.2|3910.2|31
1620597240000|2021-05-09 21:54:00|3918.57|3910.57|3918.7|3910.7|3919.05|3911.05|3918.57|3910.57|29
1620597250000|2021-05-09 21:54:10|3918.71|3910.71|3917.91|3909.91|3918.72|3910.72|3917.91|3909.91|26
1620597260000|2021-05-09 21:54:20|3917.92|3909.92|3917.89|3909.89|3917.94|3909.94|3917.87|3909.87|15
1620597270000|2021-05-09 21:54:30|3917.9|3909.9|3918.67|3910.67|3919.48|3911.48|3917.81|3909.81|31
1620597280000|2021-05-09 21:54:40|3918.65|3910.65|3915.99|3907.99|3918.65|3910.65|3915.46|3907.46|37
1620597290000|2021-05-09 21:54:50|3915.96|3907.96|3915.67|3907.67|3915.96|3907.96|3915.52|3907.52|30
1620597300000|2021-05-09 21:55:00|3915.68|3907.68|3915.46|3907.46|3915.8|3907.8|3915.44|3907.44|29
1620597310000|2021-05-09 21:55:10|3915.47|3907.47|3915.43|3907.43|3915.5|3907.5|3915.39|3907.39|31
1620597320000|2021-05-09 21:55:20|3915.42|3907.42|3915.45|3907.45|3915.49|3907.49|3915.39|3907.39|16
1620597330000|2021-05-09 21:55:30|3915.41|3907.41|3915.5|3907.5|3915.5|3907.5|3915.41|3907.41|7
1620597340000|2021-05-09 21:55:40|3915.11|3907.11|3910.97|3902.97|3915.11|3907.11|3910.97|3902.97|32
1620597350000|2021-05-09 21:55:50|3910.77|3902.77|3910.72|3902.72|3910.91|3902.91|3908.75|3900.75|37
1620597360000|2021-05-09 21:56:00|3910.91|3902.91|3907.9|3899.9|3910.92|3902.92|3907.85|3899.85|38
1620597370000|2021-05-09 21:56:10|3907.94|3899.94|3910.92|3902.92|3910.92|3902.92|3907.94|3899.94|33
1620597380000|2021-05-09 21:56:20|3910.93|3902.93|3911.36|3903.36|3911.69|3903.69|3910.93|3902.93|38
1620597390000|2021-05-09 21:56:30|3911.48|3903.48|3913.32|3905.32|3913.71|3905.71|3911.48|3903.48|34
1620597400000|2021-05-09 21:56:40|3913.34|3905.34|3913.64|3905.64|3913.75|3905.75|3913.03|3905.03|29
1620597410000|2021-05-09 21:56:50|3913.63|3905.63|3914.51|3906.51|3914.51|3906.51|3913.56|3905.56|21
1620597420000|2021-05-09 21:57:00|3914.49|3906.49|3913.35|3905.35|3914.68|3906.68|3913.34|3905.34|26
1620597430000|2021-05-09 21:57:10|3913.28|3905.28|3912.82|3904.82|3913.28|3905.28|3912.78|3904.78|25
1620597440000|2021-05-09 21:57:20|3912.81|3904.81|3912.63|3904.63|3912.81|3904.81|3912.46|3904.46|21
1620597450000|2021-05-09 21:57:30|3912.58|3904.58|3911.61|3903.61|3912.59|3904.59|3911.61|3903.61|27
1620597460000|2021-05-09 21:57:40|3911.57|3903.57|3912.01|3904.01|3912.08|3904.08|3911.56|3903.56|23
1620597470000|2021-05-09 21:57:50|3912.03|3904.03|3912.01|3904.01|3912.05|3904.05|3911.96|3903.96|26
1620597480000|2021-05-09 21:58:00|3911.96|3903.96|3911.83|3903.83|3912.07|3904.07|3911.72|3903.72|28
1620597490000|2021-05-09 21:58:10|3911.88|3903.88|3912.78|3904.78|3912.81|3904.81|3911.83|3903.83|28
1620597500000|2021-05-09 21:58:20|3913.03|3905.03|3919.82|3911.82|3919.82|3911.82|3913.03|3905.03|32
1620597510000|2021-05-09 21:58:30|3919.4|3911.4|3916.08|3908.08|3921.2|3913.2|3916.08|3908.08|35
1620597520000|2021-05-09 21:58:40|3916.09|3908.09|3914.03|3906.03|3916.09|3908.09|3913.92|3905.92|36
1620597530000|2021-05-09 21:58:50|3913.84|3905.84|3913.17|3905.17|3914|3906|3912.62|3904.62|30
1620597540000|2021-05-09 21:59:00|3913.18|3905.18|3916.6|3908.6|3916.6|3908.6|3913.13|3905.13|33
1620597550000|2021-05-09 21:59:10|3916.72|3908.72|3912.65|3904.65|3916.99|3908.99|3912.65|3904.65|38
1620597560000|2021-05-09 21:59:20|3912.61|3904.61|3910.3|3902.3|3912.98|3904.98|3910.11|3902.11|28
1620597570000|2021-05-09 21:59:30|3910.21|3902.21|3911.3|3903.3|3911.3|3903.3|3910.21|3902.21|30
1620597580000|2021-05-09 21:59:40|3911.31|3903.31|3911.16|3903.16|3912.5|3904.5|3911.16|3903.16|35
1620597590000|2021-05-09 21:59:50|3911.18|3903.18|3912.06|3904.06|3912.06|3904.06|3910.93|3902.93|34
1620597600000|2021-05-09 22:00:00|3912.38|3904.38|3912.84|3904.84|3913.16|3905.16|3912.38|3904.38|25
1620597610000|2021-05-09 22:00:10|3912.88|3904.88|3914.43|3906.43|3914.43|3906.43|3911.97|3903.97|31
1620597620000|2021-05-09 22:00:20|3914.35|3906.35|3912.19|3904.19|3915.58|3907.58|3912.02|3904.02|36
1620597630000|2021-05-09 22:00:30|3912.18|3904.18|3910.7|3902.7|3912.38|3904.38|3909.64|3901.64|33
1620597640000|2021-05-09 22:00:40|3910.87|3902.87|3913.2|3905.2|3913.32|3905.32|3910.65|3902.65|36
1620597650000|2021-05-09 22:00:50|3913.26|3905.26|3914|3906|3914.85|3906.85|3913.26|3905.26|37
1620597660000|2021-05-09 22:01:00|3914.02|3906.02|3911.85|3903.85|3914.02|3906.02|3910.95|3902.95|37
1620597670000|2021-05-09 22:01:10|3912.13|3904.13|3914.2|3906.2|3914.2|3906.2|3911.8|3903.8|39
1620597680000|2021-05-09 22:01:20|3914.44|3906.44|3913.68|3905.68|3914.44|3906.44|3912.27|3904.27|36
1620597690000|2021-05-09 22:01:30|3913.67|3905.67|3914.61|3906.61|3916.92|3908.92|3913.25|3905.25|33
1620597700000|2021-05-09 22:01:40|3915.04|3907.04|3913.21|3905.21|3915.04|3907.04|3913.21|3905.21|32
1620597710000|2021-05-09 22:01:50|3913.1|3905.1|3912.64|3904.64|3914|3906|3911.7|3903.7|34
1620597720000|2021-05-09 22:02:00|3912.65|3904.65|3910.83|3902.83|3913.41|3905.41|3910.83|3902.83|32
1620597730000|2021-05-09 22:02:10|3910.78|3902.78|3908.53|3900.53|3910.78|3902.78|3908.53|3900.53|27
1620597740000|2021-05-09 22:02:20|3908.54|3900.54|3905|3897|3908.54|3900.54|3902.1|3894.1|39
1620597750000|2021-05-09 22:02:30|3905.05|3897.05|3902.83|3894.83|3906.09|3898.09|3902.83|3894.83|37
1620597760000|2021-05-09 22:02:40|3902.65|3894.65|3903.14|3895.14|3904.46|3896.46|3902.65|3894.65|38
1620597770000|2021-05-09 22:02:50|3903.18|3895.18|3903.27|3895.27|3905.86|3897.86|3903.18|3895.18|35
1620597780000|2021-05-09 22:03:00|3903.26|3895.26|3903.91|3895.91|3905.2|3897.2|3903.26|3895.26|37
1620597790000|2021-05-09 22:03:10|3903.89|3895.89|3903.21|3895.21|3903.89|3895.89|3902.66|3894.66|36
1620597800000|2021-05-09 22:03:20|3903.46|3895.46|3904.8|3896.8|3904.8|3896.8|3903.46|3895.46|33
1620597810000|2021-05-09 22:03:30|3904.72|3896.72|3904.97|3896.97|3906.24|3898.24|3904.72|3896.72|37
1620597820000|2021-05-09 22:03:40|3904.85|3896.85|3905.02|3897.02|3905.08|3897.08|3904.25|3896.25|32
1620597830000|2021-05-09 22:03:50|3904.91|3896.91|3904.65|3896.65|3905.14|3897.14|3904.47|3896.47|35
1620597840000|2021-05-09 22:04:00|3904.57|3896.57|3905.66|3897.66|3905.66|3897.66|3904.55|3896.55|33
1620597850000|2021-05-09 22:04:10|3905.14|3897.14|3909.79|3901.79|3909.79|3901.79|3905.14|3897.14|30
1620597860000|2021-05-09 22:04:20|3909.78|3901.78|3905.59|3897.59|3909.78|3901.78|3905.59|3897.59|29
1620597870000|2021-05-09 22:04:30|3905.45|3897.45|3907.03|3899.03|3907.09|3899.09|3905.39|3897.39|30
1620597880000|2021-05-09 22:04:40|3907.04|3899.04|3908.31|3900.31|3909.2|3901.2|3907.03|3899.03|28
1620597890000|2021-05-09 22:04:50|3908.51|3900.51|3907.77|3899.77|3908.51|3900.51|3907.55|3899.55|29
1620597900000|2021-05-09 22:05:00|3907.65|3899.65|3905.21|3897.21|3907.72|3899.72|3904.71|3896.71|30
1620597910000|2021-05-09 22:05:10|3905.5|3897.5|3906.45|3898.45|3907.72|3899.72|3904.41|3896.41|39
1620597920000|2021-05-09 22:05:20|3906.44|3898.44|3907.24|3899.24|3909.01|3901.01|3906.21|3898.21|35
1620597930000|2021-05-09 22:05:30|3907.38|3899.38|3907.02|3899.02|3907.73|3899.73|3907|3899|34
1620597940000|2021-05-09 22:05:40|3907|3899|3907.77|3899.77|3908.19|3900.19|3907|3899|36
1620597950000|2021-05-09 22:05:50|3908.01|3900.01|3906.02|3898.02|3908.03|3900.03|3906.01|3898.01|30
1620597960000|2021-05-09 22:06:00|3906.05|3898.05|3905.57|3897.57|3906.31|3898.31|3904|3896|35
1620597970000|2021-05-09 22:06:10|3905.64|3897.64|3906.68|3898.68|3906.68|3898.68|3905.64|3897.64|33
1620597980000|2021-05-09 22:06:20|3906.73|3898.73|3906.33|3898.33|3906.87|3898.87|3906.22|3898.22|14
1620597990000|2021-05-09 22:06:30|3906.18|3898.18|3905.87|3897.87|3906.47|3898.47|3905.87|3897.87|20
1620598000000|2021-05-09 22:06:40|3905.88|3897.88|3905.99|3897.99|3906.27|3898.27|3905.67|3897.67|32
1620598010000|2021-05-09 22:06:50|3906|3898|3906.16|3898.16|3906.23|3898.23|3905.76|3897.76|20
1620598020000|2021-05-09 22:07:00|3906.04|3898.04|3904.69|3896.69|3906.04|3898.04|3903.44|3895.44|33
1620598030000|2021-05-09 22:07:10|3905.19|3897.19|3907.49|3899.49|3907.49|3899.49|3905.19|3897.19|29
1620598040000|2021-05-09 22:07:20|3907.42|3899.42|3905.93|3897.93|3907.61|3899.61|3905.93|3897.93|35
1620598050000|2021-05-09 22:07:30|3905.88|3897.88|3906.84|3898.84|3906.94|3898.94|3905.68|3897.68|32
1620598060000|2021-05-09 22:07:40|3906.8|3898.8|3907.88|3899.88|3907.88|3899.88|3906.8|3898.8|25
1620598070000|2021-05-09 22:07:50|3907.48|3899.48|3907.45|3899.45|3907.85|3899.85|3907.02|3899.02|30
1620598080000|2021-05-09 22:08:00|3907.55|3899.55|3907.57|3899.57|3907.84|3899.84|3907.39|3899.39|27
1620598090000|2021-05-09 22:08:10|3907.63|3899.63|3907.54|3899.54|3907.8|3899.8|3907.32|3899.32|22
1620598100000|2021-05-09 22:08:20|3907.53|3899.53|3910.7|3902.7|3911.52|3903.52|3907.4|3899.4|31
1620598110000|2021-05-09 22:08:30|3910.74|3902.74|3911.62|3903.62|3911.7|3903.7|3910.22|3902.22|31
1620598120000|2021-05-09 22:08:40|3911.52|3903.52|3910.81|3902.81|3911.52|3903.52|3910.45|3902.45|23
1620598130000|2021-05-09 22:08:50|3910.8|3902.8|3910.12|3902.12|3910.89|3902.89|3910.12|3902.12|20
1620598140000|2021-05-09 22:09:00|3910.24|3902.24|3912.36|3904.36|3913.32|3905.32|3909.76|3901.76|35
1620598150000|2021-05-09 22:09:10|3912.3|3904.3|3911.51|3903.51|3912.3|3904.3|3910.86|3902.86|35
1620598160000|2021-05-09 22:09:20|3910.4|3902.4|3910.85|3902.85|3911.25|3903.25|3909.41|3901.41|35
1620598170000|2021-05-09 22:09:30|3910.86|3902.86|3909.49|3901.49|3911.14|3903.14|3909.49|3901.49|33
1620598180000|2021-05-09 22:09:40|3909.73|3901.73|3910.03|3902.03|3910.33|3902.33|3909.73|3901.73|30
1620598190000|2021-05-09 22:09:50|3910.08|3902.08|3906.36|3898.36|3910.12|3902.12|3906.19|3898.19|31
1620598200000|2021-05-09 22:10:00|3906.35|3898.35|3910.38|3902.38|3910.74|3902.74|3906.35|3898.35|38
1620598210000|2021-05-09 22:10:10|3910.41|3902.41|3911.67|3903.67|3912.35|3904.35|3909.63|3901.63|38
1620598220000|2021-05-09 22:10:20|3911.74|3903.74|3911.67|3903.67|3911.77|3903.77|3911.61|3903.61|24
1620598230000|2021-05-09 22:10:30|3911.4|3903.4|3913.21|3905.21|3913.21|3905.21|3911.27|3903.27|30
1620598240000|2021-05-09 22:10:40|3912.84|3904.84|3912.06|3904.06|3912.84|3904.84|3911.89|3903.89|19
1620598250000|2021-05-09 22:10:50|3911.76|3903.76|3914.45|3906.45|3914.61|3906.61|3911.37|3903.37|32
1620598260000|2021-05-09 22:11:00|3914.81|3906.81|3913.51|3905.51|3915.03|3907.03|3913.43|3905.43|33
1620598270000|2021-05-09 22:11:10|3913.65|3905.65|3911.66|3903.66|3913.75|3905.75|3911.13|3903.13|33
1620598280000|2021-05-09 22:11:20|3911.73|3903.73|3911.4|3903.4|3912.2|3904.2|3911.12|3903.12|35
1620598290000|2021-05-09 22:11:30|3911.36|3903.36|3912.35|3904.35|3912.36|3904.36|3911.1|3903.1|29
1620598300000|2021-05-09 22:11:40|3912.29|3904.29|3912.59|3904.59|3912.89|3904.89|3911.88|3903.88|17
1620598310000|2021-05-09 22:11:50|3912.66|3904.66|3913.12|3905.12|3914.24|3906.24|3912.66|3904.66|30
1620598320000|2021-05-09 22:12:00|3913.09|3905.09|3914.22|3906.22|3914.64|3906.64|3913.09|3905.09|31
1620598330000|2021-05-09 22:12:10|3914.26|3906.26|3913.83|3905.83|3914.26|3906.26|3913.53|3905.53|22
1620598340000|2021-05-09 22:12:20|3913.73|3905.73|3913.55|3905.55|3914.26|3906.26|3913.36|3905.36|24
1620598350000|2021-05-09 22:12:30|3914.41|3906.41|3915.04|3907.04|3915.44|3907.44|3914.41|3906.41|35
1620598360000|2021-05-09 22:12:40|3915.03|3907.03|3915.65|3907.65|3915.65|3907.65|3914.8|3906.8|36
1620598370000|2021-05-09 22:12:50|3915.6|3907.6|3915.35|3907.35|3918.08|3910.08|3914.62|3906.62|34
1620598380000|2021-05-09 22:13:00|3915.48|3907.48|3915.55|3907.55|3915.56|3907.56|3915.16|3907.16|31
1620598390000|2021-05-09 22:13:10|3915.52|3907.52|3915.46|3907.46|3915.59|3907.59|3915.13|3907.13|28
1620598400000|2021-05-09 22:13:20|3915.23|3907.23|3914.25|3906.25|3916.3|3908.3|3913.89|3905.89|38
1620598410000|2021-05-09 22:13:30|3914.4|3906.4|3914.05|3906.05|3914.84|3906.84|3914.01|3906.01|35
1620598420000|2021-05-09 22:13:40|3914.04|3906.04|3915.14|3907.14|3915.18|3907.18|3914|3906|29
1620598430000|2021-05-09 22:13:50|3915.13|3907.13|3915.02|3907.02|3915.18|3907.18|3914.87|3906.87|33
1620598440000|2021-05-09 22:14:00|3915.03|3907.03|3914.61|3906.61|3915.03|3907.03|3914.51|3906.51|34
1620598450000|2021-05-09 22:14:10|3914.6|3906.6|3914.74|3906.74|3914.74|3906.74|3914.54|3906.54|25
1620598460000|2021-05-09 22:14:20|3914.75|3906.75|3915.52|3907.52|3915.52|3907.52|3914.63|3906.63|30
1620598470000|2021-05-09 22:14:30|3916.01|3908.01|3913.67|3905.67|3916.11|3908.11|3913.67|3905.67|37
1620598480000|2021-05-09 22:14:40|3913.83|3905.83|3914.5|3906.5|3914.65|3906.65|3912.57|3904.57|38
1620598490000|2021-05-09 22:14:50|3914.49|3906.49|3914.59|3906.59|3915.05|3907.05|3914.3|3906.3|38
1620598500000|2021-05-09 22:15:00|3914.6|3906.6|3914.55|3906.55|3915.75|3907.75|3914.52|3906.52|29
1620598510000|2021-05-09 22:15:10|3914.54|3906.54|3916.95|3908.95|3916.95|3908.95|3914.54|3906.54|27
1620598520000|2021-05-09 22:15:20|3917.02|3909.02|3916.78|3908.78|3917.22|3909.22|3916.16|3908.16|28
1620598530000|2021-05-09 22:15:30|3916.79|3908.79|3916.94|3908.94|3916.94|3908.94|3916.66|3908.66|23
1620598540000|2021-05-09 22:15:40|3916.89|3908.89|3916.99|3908.99|3917.27|3909.27|3916.89|3908.89|26
1620598550000|2021-05-09 22:15:50|3916.91|3908.91|3917.14|3909.14|3917.35|3909.35|3916.91|3908.91|18
1620598560000|2021-05-09 22:16:00|3917.35|3909.35|3918.46|3910.46|3919.35|3911.35|3917.35|3909.35|27
1620598570000|2021-05-09 22:16:10|3919.04|3911.04|3918.41|3910.41|3919.04|3911.04|3917.11|3909.11|38
1620598580000|2021-05-09 22:16:20|3918.6|3910.6|3918.07|3910.07|3918.74|3910.74|3918.06|3910.06|36
1620598590000|2021-05-09 22:16:30|3918.04|3910.04|3918.53|3910.53|3918.77|3910.77|3917.94|3909.94|33
1620598600000|2021-05-09 22:16:40|3918.44|3910.44|3916.64|3908.64|3918.44|3910.44|3916.64|3908.64|27
1620598610000|2021-05-09 22:16:50|3916.65|3908.65|3914.92|3906.92|3916.66|3908.66|3914.92|3906.92|28
1620598620000|2021-05-09 22:17:00|3914.9|3906.9|3915.75|3907.75|3916|3908|3914.65|3906.65|32
1620598630000|2021-05-09 22:17:10|3915.64|3907.64|3914.81|3906.81|3915.78|3907.78|3914.72|3906.72|30
1620598640000|2021-05-09 22:17:20|3914.85|3906.85|3912.19|3904.19|3914.85|3906.85|3912.19|3904.19|23
1620598650000|2021-05-09 22:17:30|3912.14|3904.14|3911.03|3903.03|3912.14|3904.14|3910.45|3902.45|38
1620598660000|2021-05-09 22:17:40|3911.05|3903.05|3912.3|3904.3|3912.7|3904.7|3910.43|3902.43|39
1620598670000|2021-05-09 22:17:50|3912.03|3904.03|3910.68|3902.68|3912.04|3904.04|3910.34|3902.34|29
1620598680000|2021-05-09 22:18:00|3910.83|3902.83|3911.84|3903.84|3912.07|3904.07|3910.83|3902.83|32
1620598690000|2021-05-09 22:18:10|3911.83|3903.83|3913.21|3905.21|3913.71|3905.71|3911.51|3903.51|32
1620598700000|2021-05-09 22:18:20|3913.23|3905.23|3915.72|3907.72|3915.99|3907.99|3912.82|3904.82|37
1620598710000|2021-05-09 22:18:30|3915.54|3907.54|3913.32|3905.32|3915.54|3907.54|3912.96|3904.96|32
1620598720000|2021-05-09 22:18:40|3913.37|3905.37|3913.87|3905.87|3914.44|3906.44|3913.33|3905.33|26
1620598730000|2021-05-09 22:18:50|3913.98|3905.98|3912.91|3904.91|3913.98|3905.98|3912.91|3904.91|30
1620598740000|2021-05-09 22:19:00|3912.92|3904.92|3918.27|3910.27|3919.38|3911.38|3912.66|3904.66|40
1620598750000|2021-05-09 22:19:10|3917.73|3909.73|3918.22|3910.22|3919.47|3911.47|3916.3|3908.3|36
1620598760000|2021-05-09 22:19:20|3918.19|3910.19|3915.19|3907.19|3918.39|3910.39|3915.19|3907.19|39
1620598770000|2021-05-09 22:19:30|3915.21|3907.21|3915.99|3907.99|3917.1|3909.1|3915.21|3907.21|38
1620598780000|2021-05-09 22:19:40|3915.93|3907.93|3915.89|3907.89|3916.18|3908.18|3915.53|3907.53|29
1620598790000|2021-05-09 22:19:50|3915.97|3907.97|3915.92|3907.92|3917.08|3909.08|3915.63|3907.63|35
1620598800000|2021-05-09 22:20:00|3915.93|3907.93|3916.21|3908.21|3916.49|3908.49|3915.87|3907.87|26
1620598810000|2021-05-09 22:20:10|3916.19|3908.19|3913.21|3905.21|3916.19|3908.19|3913.18|3905.18|29
1620598820000|2021-05-09 22:20:20|3913.11|3905.11|3911.86|3903.86|3913.11|3905.11|3911.32|3903.32|34
1620598830000|2021-05-09 22:20:30|3911.7|3903.7|3912.41|3904.41|3912.49|3904.49|3911.53|3903.53|39
1620598840000|2021-05-09 22:20:40|3912.4|3904.4|3911.87|3903.87|3912.6|3904.6|3911.78|3903.78|30
1620598850000|2021-05-09 22:20:50|3911.98|3903.98|3911.67|3903.67|3912.04|3904.04|3911.46|3903.46|36
1620598860000|2021-05-09 22:21:00|3911.62|3903.62|3910.88|3902.88|3911.79|3903.79|3910.88|3902.88|33
1620598870000|2021-05-09 22:21:10|3910.84|3902.84|3907.34|3899.34|3910.84|3902.84|3906.2|3898.2|35
1620598880000|2021-05-09 22:21:20|3907.43|3899.43|3908.32|3900.32|3908.94|3900.94|3907.43|3899.43|35
1620598890000|2021-05-09 22:21:30|3908.17|3900.17|3906.91|3898.91|3908.67|3900.67|3906.91|3898.91|34
1620598900000|2021-05-09 22:21:40|3906.95|3898.95|3906.57|3898.57|3907.15|3899.15|3906.27|3898.27|32
1620598910000|2021-05-09 22:21:50|3906.63|3898.63|3906.5|3898.5|3906.89|3898.89|3906.11|3898.11|37
1620598920000|2021-05-09 22:22:00|3906.52|3898.52|3906.56|3898.56|3906.92|3898.92|3906.45|3898.45|29
1620598930000|2021-05-09 22:22:10|3906.71|3898.71|3903.8|3895.8|3906.81|3898.81|3903.8|3895.8|27
1620598940000|2021-05-09 22:22:20|3903.78|3895.78|3904.53|3896.53|3904.55|3896.55|3903.78|3895.78|32
1620598950000|2021-05-09 22:22:30|3904.52|3896.52|3904.36|3896.36|3904.86|3896.86|3904.17|3896.17|35
1620598960000|2021-05-09 22:22:40|3904.33|3896.33|3905.5|3897.5|3905.55|3897.55|3904.3|3896.3|35
1620598970000|2021-05-09 22:22:50|3905.52|3897.52|3904.54|3896.54|3905.52|3897.52|3904.54|3896.54|24
1620598980000|2021-05-09 22:23:00|3904.53|3896.53|3906.39|3898.39|3906.39|3898.39|3903.84|3895.84|33
1620598990000|2021-05-09 22:23:10|3906.27|3898.27|3906.69|3898.69|3907.49|3899.49|3906.27|3898.27|30
1620599000000|2021-05-09 22:23:20|3906.73|3898.73|3905.87|3897.87|3907.02|3899.02|3905.53|3897.53|39
1620599010000|2021-05-09 22:23:30|3905.85|3897.85|3905.6|3897.6|3906.89|3898.89|3905.38|3897.38|34
1620599020000|2021-05-09 22:23:40|3905.56|3897.56|3904.95|3896.95|3906.1|3898.1|3904.29|3896.29|36
1620599030000|2021-05-09 22:23:50|3904.89|3896.89|3905.95|3897.95|3906.02|3898.02|3904.87|3896.87|22
1620599040000|2021-05-09 22:24:00|3905.97|3897.97|3906.08|3898.08|3906.39|3898.39|3905.16|3897.16|35
1620599050000|2021-05-09 22:24:10|3906.14|3898.14|3905.08|3897.08|3906.7|3898.7|3905.08|3897.08|32
1620599060000|2021-05-09 22:24:20|3904.85|3896.85|3904.25|3896.25|3905.17|3897.17|3904.24|3896.24|34
1620599070000|2021-05-09 22:24:30|3904.31|3896.31|3901.78|3893.78|3904.31|3896.31|3900.96|3892.96|36
1620599080000|2021-05-09 22:24:40|3902.12|3894.12|3901.1|3893.1|3902.63|3894.63|3900.98|3892.98|36
1620599090000|2021-05-09 22:24:50|3901.08|3893.08|3901.22|3893.22|3901.54|3893.54|3901.03|3893.03|31
1620599100000|2021-05-09 22:25:00|3901.06|3893.06|3901.89|3893.89|3902.79|3894.79|3900.99|3892.99|33
1620599110000|2021-05-09 22:25:10|3901.87|3893.87|3902.05|3894.05|3902.08|3894.08|3901.77|3893.77|26
1620599120000|2021-05-09 22:25:20|3901.99|3893.99|3901.68|3893.68|3902.38|3894.38|3901.68|3893.68|31
1620599130000|2021-05-09 22:25:30|3901.66|3893.66|3901.44|3893.44|3901.78|3893.78|3901.32|3893.32|17
1620599140000|2021-05-09 22:25:40|3901.2|3893.2|3901.15|3893.15|3901.2|3893.2|3901.07|3893.07|6
1620599150000|2021-05-09 22:25:50|3901.16|3893.16|3901.47|3893.47|3901.58|3893.58|3901.13|3893.13|22
1620599160000|2021-05-09 22:26:00|3901.29|3893.29|3902.23|3894.23|3902.28|3894.28|3901.29|3893.29|29
1620599170000|2021-05-09 22:26:10|3902.22|3894.22|3903.26|3895.26|3903.28|3895.28|3902.18|3894.18|18
1620599180000|2021-05-09 22:26:20|3903.25|3895.25|3901.74|3893.74|3903.25|3895.25|3901.74|3893.74|36
1620599190000|2021-05-09 22:26:30|3901.54|3893.54|3902.25|3894.25|3902.34|3894.34|3901.46|3893.46|22
1620599200000|2021-05-09 22:26:40|3902.05|3894.05|3901.65|3893.65|3902.38|3894.38|3901.65|3893.65|31
1620599210000|2021-05-09 22:26:50|3901.55|3893.55|3902.16|3894.16|3902.36|3894.36|3901.55|3893.55|28
1620599220000|2021-05-09 22:27:00|3902.18|3894.18|3903.31|3895.31|3903.36|3895.36|3902.18|3894.18|34
1620599230000|2021-05-09 22:27:10|3903.28|3895.28|3902.28|3894.28|3903.28|3895.28|3902.28|3894.28|31
1620599240000|2021-05-09 22:27:20|3902.38|3894.38|3902.64|3894.64|3903.19|3895.19|3902.37|3894.37|27
1620599250000|2021-05-09 22:27:30|3902.62|3894.62|3904.83|3896.83|3904.83|3896.83|3902|3894|25
1620599260000|2021-05-09 22:27:40|3904.64|3896.64|3903.71|3895.71|3904.68|3896.68|3903.29|3895.29|28
1620599270000|2021-05-09 22:27:50|3903.74|3895.74|3903.59|3895.59|3903.74|3895.74|3903.56|3895.56|19
1620599280000|2021-05-09 22:28:00|3903.62|3895.62|3903.16|3895.16|3903.62|3895.62|3902.94|3894.94|31
1620599290000|2021-05-09 22:28:10|3903.09|3895.09|3901.82|3893.82|3903.09|3895.09|3901.71|3893.71|30
1620599300000|2021-05-09 22:28:20|3901.71|3893.71|3901.36|3893.36|3901.79|3893.79|3900.84|3892.84|33
1620599310000|2021-05-09 22:28:30|3901.19|3893.19|3901.3|3893.3|3901.4|3893.4|3900.4|3892.4|35
1620599320000|2021-05-09 22:28:40|3901.33|3893.33|3900.05|3892.05|3901.5|3893.5|3900.05|3892.05|24
1620599330000|2021-05-09 22:28:50|3899.97|3891.97|3896.67|3888.67|3899.97|3891.97|3894.53|3886.53|39
1620599340000|2021-05-09 22:29:00|3896.69|3888.69|3898.51|3890.51|3898.51|3890.51|3896.31|3888.31|36
1620599350000|2021-05-09 22:29:10|3898.53|3890.53|3900.89|3892.89|3901.91|3893.91|3898.53|3890.53|40
1620599360000|2021-05-09 22:29:20|3900.87|3892.87|3900.97|3892.97|3901.1|3893.1|3900.7|3892.7|35
1620599370000|2021-05-09 22:29:30|3900.95|3892.95|3901.38|3893.38|3901.48|3893.48|3899.66|3891.66|31
1620599380000|2021-05-09 22:29:40|3901.4|3893.4|3901.04|3893.04|3901.53|3893.53|3900.45|3892.45|23
1620599390000|2021-05-09 22:29:50|3901.05|3893.05|3900.5|3892.5|3901.19|3893.19|3900.5|3892.5|31
1620599400000|2021-05-09 22:30:00|3899.79|3891.79|3903.15|3895.15|3903.15|3895.15|3899.79|3891.79|33
1620599410000|2021-05-09 22:30:10|3903.4|3895.4|3904.72|3896.72|3906.9|3898.9|3903.19|3895.19|37
1620599420000|2021-05-09 22:30:20|3904.68|3896.68|3904.87|3896.87|3906.18|3898.18|3904.01|3896.01|36
1620599430000|2021-05-09 22:30:30|3904.77|3896.77|3905.77|3897.77|3905.77|3897.77|3904.53|3896.53|33
1620599440000|2021-05-09 22:30:40|3905.69|3897.69|3904.98|3896.98|3905.69|3897.69|3904.92|3896.92|20
1620599450000|2021-05-09 22:30:50|3905.14|3897.14|3905.32|3897.32|3905.37|3897.37|3905.11|3897.11|17
1620599460000|2021-05-09 22:31:00|3905.39|3897.39|3905.64|3897.64|3905.65|3897.65|3905.36|3897.36|19
1620599470000|2021-05-09 22:31:10|3905.56|3897.56|3905.87|3897.87|3905.87|3897.87|3905.56|3897.56|20
1620599480000|2021-05-09 22:31:20|3905.86|3897.86|3905.72|3897.72|3905.94|3897.94|3905.66|3897.66|27
1620599490000|2021-05-09 22:31:30|3905.65|3897.65|3905.45|3897.45|3905.74|3897.74|3903.95|3895.95|31
1620599500000|2021-05-09 22:31:40|3905.5|3897.5|3905.62|3897.62|3906.61|3898.61|3905.5|3897.5|36
1620599510000|2021-05-09 22:31:50|3905.61|3897.61|3907.11|3899.11|3907.11|3899.11|3904.83|3896.83|35
1620599520000|2021-05-09 22:32:00|3907.3|3899.3|3909.57|3901.57|3909.57|3901.57|3906.36|3898.36|38
1620599530000|2021-05-09 22:32:10|3909.31|3901.31|3907.85|3899.85|3909.58|3901.58|3907.68|3899.68|31
1620599540000|2021-05-09 22:32:20|3908.22|3900.22|3909.02|3901.02|3909.82|3901.82|3907.76|3899.76|36
1620599550000|2021-05-09 22:32:30|3908.87|3900.87|3907.78|3899.78|3908.87|3900.87|3907.42|3899.42|31
1620599560000|2021-05-09 22:32:40|3908.45|3900.45|3908.39|3900.39|3909.02|3901.02|3908.39|3900.39|14
1620599570000|2021-05-09 22:32:50|3908.4|3900.4|3906.79|3898.79|3908.41|3900.41|3906.58|3898.58|36
1620599580000|2021-05-09 22:33:00|3906.92|3898.92|3908.74|3900.74|3908.94|3900.94|3906.92|3898.92|33
1620599590000|2021-05-09 22:33:10|3908.72|3900.72|3908.51|3900.51|3908.72|3900.72|3907.92|3899.92|25
1620599600000|2021-05-09 22:33:20|3908.59|3900.59|3907.91|3899.91|3909|3901|3907.91|3899.91|21
1620599610000|2021-05-09 22:33:30|3907.77|3899.77|3907.85|3899.85|3909.09|3901.09|3907.61|3899.61|39
1620599620000|2021-05-09 22:33:40|3907.89|3899.89|3907.66|3899.66|3908.29|3900.29|3906.82|3898.82|32
1620599630000|2021-05-09 22:33:50|3907.56|3899.56|3907.06|3899.06|3908|3900|3906.4|3898.4|36
1620599640000|2021-05-09 22:34:00|3907.11|3899.11|3908.15|3900.15|3908.24|3900.24|3906.81|3898.81|32
1620599650000|2021-05-09 22:34:10|3907.93|3899.93|3908.26|3900.26|3908.33|3900.33|3907.14|3899.14|32
1620599660000|2021-05-09 22:34:20|3908.28|3900.28|3908.9|3900.9|3908.95|3900.95|3908.16|3900.16|23
1620599670000|2021-05-09 22:34:30|3908.88|3900.88|3908.62|3900.62|3908.88|3900.88|3908.3|3900.3|24
1620599680000|2021-05-09 22:34:40|3908.61|3900.61|3908.61|3900.61|3908.65|3900.65|3908.61|3900.61|5
1620599690000|2021-05-09 22:34:50|3908.64|3900.64|3908.52|3900.52|3909.58|3901.58|3907.87|3899.87|30
1620599700000|2021-05-09 22:35:00|3908.53|3900.53|3908.37|3900.37|3908.53|3900.53|3908.07|3900.07|25
1620599710000|2021-05-09 22:35:10|3908.68|3900.68|3909.74|3901.74|3909.74|3901.74|3908.68|3900.68|34
1620599720000|2021-05-09 22:35:20|3909.75|3901.75|3910.89|3902.89|3911.26|3903.26|3909.75|3901.75|31
1620599730000|2021-05-09 22:35:30|3910.83|3902.83|3910.89|3902.89|3910.89|3902.89|3910.21|3902.21|33
1620599740000|2021-05-09 22:35:40|3911.21|3903.21|3910.48|3902.48|3911.51|3903.51|3910.48|3902.48|28
1620599750000|2021-05-09 22:35:50|3910.57|3902.57|3910.38|3902.38|3910.7|3902.7|3910.2|3902.2|31
1620599760000|2021-05-09 22:36:00|3910.37|3902.37|3910.96|3902.96|3910.96|3902.96|3910.37|3902.37|14
1620599770000|2021-05-09 22:36:10|3910.92|3902.92|3909.87|3901.87|3910.95|3902.95|3909.87|3901.87|17
1620599780000|2021-05-09 22:36:20|3909.86|3901.86|3910.49|3902.49|3910.93|3902.93|3909.8|3901.8|31
1620599790000|2021-05-09 22:36:30|3910.46|3902.46|3910.45|3902.45|3910.65|3902.65|3910.3|3902.3|26
1620599800000|2021-05-09 22:36:40|3910.46|3902.46|3907.93|3899.93|3910.46|3902.46|3907.93|3899.93|31
1620599810000|2021-05-09 22:36:50|3907.84|3899.84|3907.92|3899.92|3908.83|3900.83|3907.84|3899.84|30
1620599820000|2021-05-09 22:37:00|3907.91|3899.91|3906.89|3898.89|3907.91|3899.91|3906.78|3898.78|31
1620599830000|2021-05-09 22:37:10|3906.93|3898.93|3906.97|3898.97|3907.27|3899.27|3906.54|3898.54|30
1620599840000|2021-05-09 22:37:20|3907.06|3899.06|3907.45|3899.45|3907.62|3899.62|3907.06|3899.06|26
1620599850000|2021-05-09 22:37:30|3907.48|3899.48|3907.02|3899.02|3907.48|3899.48|3907.02|3899.02|28
1620599860000|2021-05-09 22:37:40|3907.17|3899.17|3906.26|3898.26|3907.17|3899.17|3906.26|3898.26|27
1620599870000|2021-05-09 22:37:50|3906.25|3898.25|3904.35|3896.35|3906.39|3898.39|3904.18|3896.18|33
1620599880000|2021-05-09 22:38:00|3904.39|3896.39|3904.84|3896.84|3904.84|3896.84|3904.32|3896.32|30
1620599890000|2021-05-09 22:38:10|3904.94|3896.94|3905.93|3897.93|3905.93|3897.93|3904.68|3896.68|37
1620599900000|2021-05-09 22:38:20|3905.94|3897.94|3905.18|3897.18|3905.95|3897.95|3905.06|3897.06|34
1620599910000|2021-05-09 22:38:30|3905.16|3897.16|3906.08|3898.08|3906.08|3898.08|3905.09|3897.09|28
1620599920000|2021-05-09 22:38:40|3906.15|3898.15|3905.88|3897.88|3906.17|3898.17|3905.66|3897.66|22
1620599930000|2021-05-09 22:38:50|3905.89|3897.89|3905.08|3897.08|3905.91|3897.91|3904.77|3896.77|33
1620599940000|2021-05-09 22:39:00|3905.13|3897.13|3904.8|3896.8|3905.83|3897.83|3904.76|3896.76|33
1620599950000|2021-05-09 22:39:10|3904.85|3896.85|3905.04|3897.04|3905.49|3897.49|3904.42|3896.42|33
1620599960000|2021-05-09 22:39:20|3905.07|3897.07|3903.81|3895.81|3905.16|3897.16|3903.5|3895.5|32
1620599970000|2021-05-09 22:39:30|3903.83|3895.83|3902.99|3894.99|3903.86|3895.86|3902.69|3894.69|35
1620599980000|2021-05-09 22:39:40|3903.07|3895.07|3903.74|3895.74|3903.85|3895.85|3903.07|3895.07|24
1620599990000|2021-05-09 22:39:50|3903.78|3895.78|3903.72|3895.72|3903.78|3895.78|3903.52|3895.52|20
1620600000000|2021-05-09 22:40:00|3903.7|3895.7|3904.57|3896.57|3904.67|3896.67|3903.2|3895.2|29
1620600010000|2021-05-09 22:40:10|3904.68|3896.68|3904.71|3896.71|3905.22|3897.22|3904.58|3896.58|25
1620600020000|2021-05-09 22:40:20|3904.77|3896.77|3904.25|3896.25|3904.79|3896.79|3904.01|3896.01|31
1620600030000|2021-05-09 22:40:30|3904.23|3896.23|3904.08|3896.08|3904.86|3896.86|3904.08|3896.08|26
1620600040000|2021-05-09 22:40:40|3903.97|3895.97|3904.52|3896.52|3904.64|3896.64|3903.78|3895.78|27
1620600050000|2021-05-09 22:40:50|3904.74|3896.74|3905.64|3897.64|3905.76|3897.76|3904.74|3896.74|36
1620600060000|2021-05-09 22:41:00|3905.65|3897.65|3907.9|3899.9|3907.9|3899.9|3905.64|3897.64|29
1620600070000|2021-05-09 22:41:10|3907.98|3899.98|3908.42|3900.42|3908.46|3900.46|3907.94|3899.94|30
1620600080000|2021-05-09 22:41:20|3908.48|3900.48|3908.86|3900.86|3909.05|3901.05|3907.91|3899.91|31
1620600090000|2021-05-09 22:41:30|3908.9|3900.9|3909.21|3901.21|3909.36|3901.36|3908.61|3900.61|23
1620600100000|2021-05-09 22:41:40|3909.5|3901.5|3909.21|3901.21|3909.56|3901.56|3909.03|3901.03|25
1620600110000|2021-05-09 22:41:50|3909.23|3901.23|3909.17|3901.17|3909.23|3901.23|3908.52|3900.52|30
1620600120000|2021-05-09 22:42:00|3909.27|3901.27|3909.88|3901.88|3909.93|3901.93|3909.24|3901.24|33
1620600130000|2021-05-09 22:42:10|3909.84|3901.84|3909.53|3901.53|3909.89|3901.89|3909.4|3901.4|29
1620600140000|2021-05-09 22:42:20|3909.57|3901.57|3910.8|3902.8|3910.83|3902.83|3909.31|3901.31|28
1620600150000|2021-05-09 22:42:30|3910.78|3902.78|3910.28|3902.28|3910.8|3902.8|3910.14|3902.14|31
1620600160000|2021-05-09 22:42:40|3910.3|3902.3|3910.4|3902.4|3910.47|3902.47|3910.12|3902.12|27
1620600170000|2021-05-09 22:42:50|3910.41|3902.41|3909.5|3901.5|3910.41|3902.41|3909.49|3901.49|25
1620600180000|2021-05-09 22:43:00|3909.64|3901.64|3910.22|3902.22|3910.25|3902.25|3909.38|3901.38|22
1620600190000|2021-05-09 22:43:10|3910.21|3902.21|3909.64|3901.64|3910.43|3902.43|3909.57|3901.57|30
1620600200000|2021-05-09 22:43:20|3909.63|3901.63|3908.8|3900.8|3909.96|3901.96|3908.3|3900.3|31
1620600210000|2021-05-09 22:43:30|3908.81|3900.81|3905.95|3897.95|3908.96|3900.96|3905.95|3897.95|37
1620600220000|2021-05-09 22:43:40|3905.89|3897.89|3902.37|3894.37|3905.89|3897.89|3902.37|3894.37|36
1620600230000|2021-05-09 22:43:50|3902.22|3894.22|3900.83|3892.83|3902.31|3894.31|3900.81|3892.81|34
1620600240000|2021-05-09 22:44:00|3900.82|3892.82|3897.39|3889.39|3900.87|3892.87|3897.39|3889.39|38
1620600250000|2021-05-09 22:44:10|3896.97|3888.97|3895.19|3887.19|3897.16|3889.16|3895.19|3887.19|25
1620600260000|2021-05-09 22:44:20|3895.27|3887.27|3892.05|3884.05|3895.67|3887.67|3891.99|3883.99|37
1620600270000|2021-05-09 22:44:30|3892|3884|3892.69|3884.69|3892.99|3884.99|3892|3884|32
1620600280000|2021-05-09 22:44:40|3892.71|3884.71|3892.39|3884.39|3892.92|3884.92|3892.21|3884.21|28
1620600290000|2021-05-09 22:44:50|3892.42|3884.42|3892.08|3884.08|3892.42|3884.42|3891.98|3883.98|25
1620600300000|2021-05-09 22:45:00|3892.09|3884.09|3892.92|3884.92|3893.17|3885.17|3892.05|3884.05|30
1620600310000|2021-05-09 22:45:10|3892.94|3884.94|3894.36|3886.36|3894.43|3886.43|3892.83|3884.83|36
1620600320000|2021-05-09 22:45:20|3894.33|3886.33|3894.95|3886.95|3895.11|3887.11|3894.33|3886.33|36
1620600330000|2021-05-09 22:45:30|3894.86|3886.86|3893.83|3885.83|3894.86|3886.86|3893.29|3885.29|33
1620600340000|2021-05-09 22:45:40|3893.78|3885.78|3893.21|3885.21|3894|3886|3892.95|3884.95|23
1620600350000|2021-05-09 22:45:50|3893.35|3885.35|3890.17|3882.17|3893.7|3885.7|3890.17|3882.17|29
1620600360000|2021-05-09 22:46:00|3889.91|3881.91|3887.84|3879.84|3889.91|3881.91|3886.96|3878.96|39
1620600370000|2021-05-09 22:46:10|3888|3880|3888.06|3880.06|3888.89|3880.89|3887.79|3879.79|38
1620600380000|2021-05-09 22:46:20|3888.29|3880.29|3888.38|3880.38|3888.52|3880.52|3887.82|3879.82|31
1620600390000|2021-05-09 22:46:30|3888.32|3880.32|3887.53|3879.53|3888.69|3880.69|3886.87|3878.87|36
1620600400000|2021-05-09 22:46:40|3887.51|3879.51|3886.51|3878.51|3887.52|3879.52|3886.51|3878.51|29
1620600410000|2021-05-09 22:46:50|3886.46|3878.46|3883.71|3875.71|3886.64|3878.64|3883.16|3875.16|40
1620600420000|2021-05-09 22:47:00|3883.75|3875.75|3880.37|3872.37|3883.81|3875.81|3880.35|3872.35|36
1620600430000|2021-05-09 22:47:10|3879.95|3871.95|3881.25|3873.25|3881.25|3873.25|3877.45|3869.45|37
1620600440000|2021-05-09 22:47:20|3881.26|3873.26|3882.13|3874.13|3882.19|3874.19|3881.26|3873.26|33
1620600450000|2021-05-09 22:47:30|3882.15|3874.15|3880.72|3872.72|3882.15|3874.15|3880.47|3872.47|35
1620600460000|2021-05-09 22:47:40|3880.91|3872.91|3881.55|3873.55|3881.55|3873.55|3880.59|3872.59|31
1620600470000|2021-05-09 22:47:50|3881.5|3873.5|3881.53|3873.53|3881.75|3873.75|3881.42|3873.42|24
1620600480000|2021-05-09 22:48:00|3881.54|3873.54|3883.94|3875.94|3883.94|3875.94|3881.38|3873.38|32
1620600490000|2021-05-09 22:48:10|3884.09|3876.09|3884.84|3876.84|3884.84|3876.84|3884.09|3876.09|38
1620600500000|2021-05-09 22:48:20|3884.79|3876.79|3884.27|3876.27|3884.79|3876.79|3883.96|3875.96|33
1620600510000|2021-05-09 22:48:30|3884.3|3876.3|3888.48|3880.48|3888.93|3880.93|3883.84|3875.84|40
1620600520000|2021-05-09 22:48:40|3888.54|3880.54|3888.46|3880.46|3888.68|3880.68|3887.41|3879.41|33
1620600530000|2021-05-09 22:48:50|3888.47|3880.47|3888.62|3880.62|3888.67|3880.67|3888.47|3880.47|28
1620600540000|2021-05-09 22:49:00|3888.61|3880.61|3888.04|3880.04|3888.64|3880.64|3887.63|3879.63|33
1620600550000|2021-05-09 22:49:10|3888.15|3880.15|3886.02|3878.02|3888.19|3880.19|3886.02|3878.02|27
1620600560000|2021-05-09 22:49:20|3885.8|3877.8|3885.38|3877.38|3885.81|3877.81|3885.09|3877.09|28
1620600570000|2021-05-09 22:49:30|3885.41|3877.41|3887.39|3879.39|3887.39|3879.39|3885.41|3877.41|32
1620600580000|2021-05-09 22:49:40|3887.47|3879.47|3887.67|3879.67|3887.69|3879.69|3887.3|3879.3|20
1620600590000|2021-05-09 22:49:50|3887.56|3879.56|3887.36|3879.36|3887.56|3879.56|3887.34|3879.34|7
1620600600000|2021-05-09 22:50:00|3887.34|3879.34|3888.33|3880.33|3888.4|3880.4|3887.34|3879.34|27
1620600610000|2021-05-09 22:50:10|3888.38|3880.38|3888.2|3880.2|3888.38|3880.38|3887.42|3879.42|30
1620600620000|2021-05-09 22:50:20|3888.24|3880.24|3888.03|3880.03|3888.31|3880.31|3888.01|3880.01|21
1620600630000|2021-05-09 22:50:30|3888.07|3880.07|3887.4|3879.4|3888.09|3880.09|3887.33|3879.33|17
1620600640000|2021-05-09 22:50:40|3887.43|3879.43|3887.7|3879.7|3887.71|3879.71|3887.26|3879.26|27
1620600650000|2021-05-09 22:50:50|3887.71|3879.71|3887.01|3879.01|3887.71|3879.71|3886.03|3878.03|29
1620600660000|2021-05-09 22:51:00|3887.02|3879.02|3887.1|3879.1|3887.2|3879.2|3886.76|3878.76|22
1620600670000|2021-05-09 22:51:10|3887.14|3879.14|3887.67|3879.67|3887.77|3879.77|3887.14|3879.14|19
1620600680000|2021-05-09 22:51:20|3887.68|3879.68|3887.79|3879.79|3887.79|3879.79|3887.61|3879.61|27
1620600690000|2021-05-09 22:51:30|3887.78|3879.78|3888.56|3880.56|3888.57|3880.57|3887.7|3879.7|31
1620600700000|2021-05-09 22:51:40|3888.66|3880.66|3891.28|3883.28|3891.67|3883.67|3888.49|3880.49|31
1620600710000|2021-05-09 22:51:50|3891.11|3883.11|3892.12|3884.12|3892.47|3884.47|3891.11|3883.11|27
1620600720000|2021-05-09 22:52:00|3891.85|3883.85|3893.6|3885.6|3893.81|3885.81|3891|3883|31
1620600730000|2021-05-09 22:52:10|3892.02|3884.02|3893.77|3885.77|3893.8|3885.8|3891.76|3883.76|26
1620600740000|2021-05-09 22:52:20|3893.76|3885.76|3895.43|3887.43|3895.43|3887.43|3893.76|3885.76|34
1620600750000|2021-05-09 22:52:30|3895.51|3887.51|3900.52|3892.52|3900.52|3892.52|3895.47|3887.47|39
1620600760000|2021-05-09 22:52:40|3900.5|3892.5|3900.43|3892.43|3901.64|3893.64|3900.1|3892.1|38
1620600770000|2021-05-09 22:52:50|3900.45|3892.45|3900.38|3892.38|3901.39|3893.39|3900.28|3892.28|34
1620600780000|2021-05-09 22:53:00|3900.37|3892.37|3899.72|3891.72|3900.37|3892.37|3899.33|3891.33|31
1620600790000|2021-05-09 22:53:10|3899.61|3891.61|3899.9|3891.9|3900.09|3892.09|3899.57|3891.57|25
1620600800000|2021-05-09 22:53:20|3899.92|3891.92|3899.82|3891.82|3900.06|3892.06|3899.8|3891.8|21
1620600810000|2021-05-09 22:53:30|3899.93|3891.93|3899.52|3891.52|3900.09|3892.09|3898.41|3890.41|28
1620600820000|2021-05-09 22:53:40|3899.56|3891.56|3897.76|3889.76|3899.72|3891.72|3897.76|3889.76|33
1620600830000|2021-05-09 22:53:50|3897.73|3889.73|3897.63|3889.63|3897.73|3889.73|3896.58|3888.58|34
1620600840000|2021-05-09 22:54:00|3897.58|3889.58|3895.76|3887.76|3897.62|3889.62|3895.76|3887.76|26
1620600850000|2021-05-09 22:54:10|3895.77|3887.77|3894.54|3886.54|3895.83|3887.83|3893.78|3885.78|36
1620600860000|2021-05-09 22:54:20|3894.53|3886.53|3895.62|3887.62|3896.02|3888.02|3894.51|3886.51|34
1620600870000|2021-05-09 22:54:30|3895.6|3887.6|3895.88|3887.88|3896.13|3888.13|3895.6|3887.6|25
1620600880000|2021-05-09 22:54:40|3895.87|3887.87|3896.38|3888.38|3896.92|3888.92|3895.87|3887.87|24
1620600890000|2021-05-09 22:54:50|3896.41|3888.41|3896.92|3888.92|3896.97|3888.97|3896.36|3888.36|19
1620600900000|2021-05-09 22:55:00|3896.97|3888.97|3899.21|3891.21|3900.7|3892.7|3896.97|3888.97|35
1620600910000|2021-05-09 22:55:10|3899.2|3891.2|3898.58|3890.58|3900.21|3892.21|3898.49|3890.49|36
1620600920000|2021-05-09 22:55:20|3898.75|3890.75|3899.65|3891.65|3899.85|3891.85|3898.37|3890.37|31
1620600930000|2021-05-09 22:55:30|3899.64|3891.64|3897.78|3889.78|3899.66|3891.66|3897.78|3889.78|24
1620600940000|2021-05-09 22:55:40|3897.85|3889.85|3898.01|3890.01|3898.03|3890.03|3897.68|3889.68|26
1620600950000|2021-05-09 22:55:50|3898.02|3890.02|3896.27|3888.27|3898.03|3890.03|3895.12|3887.12|34
1620600960000|2021-05-09 22:56:00|3896.16|3888.16|3895.27|3887.27|3896.17|3888.17|3894.06|3886.06|36
1620600970000|2021-05-09 22:56:10|3895.22|3887.22|3896.48|3888.48|3897.83|3889.83|3895.22|3887.22|37
1620600980000|2021-05-09 22:56:20|3896.5|3888.5|3896.34|3888.34|3896.7|3888.7|3896.06|3888.06|35
1620600990000|2021-05-09 22:56:30|3896.38|3888.38|3894.97|3886.97|3896.41|3888.41|3894.59|3886.59|34
1620601000000|2021-05-09 22:56:40|3894.85|3886.85|3893.15|3885.15|3894.87|3886.87|3892.63|3884.63|34
1620601010000|2021-05-09 22:56:50|3893.12|3885.12|3894.15|3886.15|3894.15|3886.15|3893.06|3885.06|33
1620601020000|2021-05-09 22:57:00|3894.23|3886.23|3895.14|3887.14|3895.76|3887.76|3894.23|3886.23|31
1620601030000|2021-05-09 22:57:10|3895.19|3887.19|3894.2|3886.2|3895.59|3887.59|3893.46|3885.46|33
1620601040000|2021-05-09 22:57:20|3894.25|3886.25|3894.04|3886.04|3894.25|3886.25|3893.44|3885.44|30
1620601050000|2021-05-09 22:57:30|3894.03|3886.03|3892.93|3884.93|3894.15|3886.15|3892.93|3884.93|31
1620601060000|2021-05-09 22:57:40|3892.95|3884.95|3891.46|3883.46|3893.15|3885.15|3891.46|3883.46|33
1620601070000|2021-05-09 22:57:50|3891.29|3883.29|3887.79|3879.79|3891.29|3883.29|3887.67|3879.67|37
1620601080000|2021-05-09 22:58:00|3887.76|3879.76|3887.67|3879.67|3888.28|3880.28|3887.31|3879.31|37
1620601090000|2021-05-09 22:58:10|3887.72|3879.72|3883.78|3875.78|3887.73|3879.73|3883.78|3875.78|34
1620601100000|2021-05-09 22:58:20|3883.7|3875.7|3883.92|3875.92|3884.19|3876.19|3883.35|3875.35|32
1620601110000|2021-05-09 22:58:30|3883.91|3875.91|3884.52|3876.52|3884.67|3876.67|3883.91|3875.91|29
1620601120000|2021-05-09 22:58:40|3884.51|3876.51|3884.86|3876.86|3884.88|3876.88|3884.5|3876.5|26
1620601130000|2021-05-09 22:58:50|3884.98|3876.98|3886.88|3878.88|3886.95|3878.95|3884.84|3876.84|26
1620601140000|2021-05-09 22:59:00|3886.94|3878.94|3887.04|3879.04|3887.04|3879.04|3886.45|3878.45|23
1620601150000|2021-05-09 22:59:10|3887.08|3879.08|3887.44|3879.44|3888.41|3880.41|3887.08|3879.08|26
1620601160000|2021-05-09 22:59:20|3887.47|3879.47|3889.65|3881.65|3889.65|3881.65|3887.39|3879.39|26
1620601170000|2021-05-09 22:59:30|3889.64|3881.64|3887.88|3879.88|3889.64|3881.64|3887.48|3879.48|27
1620601180000|2021-05-09 22:59:40|3887.93|3879.93|3891.68|3883.68|3891.86|3883.86|3887.62|3879.62|33
1620601190000|2021-05-09 22:59:50|3891.5|3883.5|3892.09|3884.09|3892.8|3884.8|3890.71|3882.71|30
1620601200000|2021-05-09 23:00:00|3892.56|3884.56|3898.46|3890.46|3898.49|3890.49|3892.29|3884.29|33
1620601210000|2021-05-09 23:00:10|3898.47|3890.47|3898.36|3890.36|3898.63|3890.63|3898.04|3890.04|31
1620601220000|2021-05-09 23:00:20|3898.4|3890.4|3898.5|3890.5|3898.74|3890.74|3898.19|3890.19|24
1620601230000|2021-05-09 23:00:30|3899.33|3891.33|3901.88|3893.88|3903.18|3895.18|3899.07|3891.07|29
1620601240000|2021-05-09 23:00:40|3901.93|3893.93|3904.18|3896.18|3904.25|3896.25|3901.35|3893.35|29
1620601250000|2021-05-09 23:00:50|3904.17|3896.17|3902.25|3894.25|3904.17|3896.17|3902.17|3894.17|30
1620601260000|2021-05-09 23:01:00|3902.46|3894.46|3904.33|3896.33|3904.33|3896.33|3901.54|3893.54|34
1620601270000|2021-05-09 23:01:10|3903.89|3895.89|3903.51|3895.51|3903.98|3895.98|3903.23|3895.23|23
1620601280000|2021-05-09 23:01:20|3903.52|3895.52|3906.52|3898.52|3906.57|3898.57|3903.42|3895.42|36
1620601290000|2021-05-09 23:01:30|3906.59|3898.59|3908.02|3900.02|3908.11|3900.11|3906.43|3898.43|29
1620601300000|2021-05-09 23:01:40|3907.99|3899.99|3908.65|3900.65|3908.76|3900.76|3907.71|3899.71|36
1620601310000|2021-05-09 23:01:50|3908.64|3900.64|3908.37|3900.37|3908.76|3900.76|3907.83|3899.83|25
1620601320000|2021-05-09 23:02:00|3908.34|3900.34|3906.53|3898.53|3908.35|3900.35|3906.28|3898.28|33
1620601330000|2021-05-09 23:02:10|3906.63|3898.63|3906.58|3898.58|3907.13|3899.13|3906.57|3898.57|28
1620601340000|2021-05-09 23:02:20|3906.6|3898.6|3907.71|3899.71|3907.73|3899.73|3906.5|3898.5|32
1620601350000|2021-05-09 23:02:30|3907.64|3899.64|3906.36|3898.36|3907.64|3899.64|3906.17|3898.17|32
1620601360000|2021-05-09 23:02:40|3906.25|3898.25|3907.46|3899.46|3907.48|3899.48|3906.25|3898.25|34
1620601370000|2021-05-09 23:02:50|3907.44|3899.44|3907.09|3899.09|3907.44|3899.44|3907.04|3899.04|26
1620601380000|2021-05-09 23:03:00|3907.08|3899.08|3907.01|3899.01|3907.1|3899.1|3907.01|3899.01|28
1620601390000|2021-05-09 23:03:10|3907|3899|3908.02|3900.02|3908.02|3900.02|3907|3899|31
1620601400000|2021-05-09 23:03:20|3907.96|3899.96|3907.99|3899.99|3908.42|3900.42|3907.28|3899.28|31
1620601410000|2021-05-09 23:03:30|3907.94|3899.94|3907.85|3899.85|3907.99|3899.99|3907.79|3899.79|26
1620601420000|2021-05-09 23:03:40|3907.9|3899.9|3908.87|3900.87|3908.98|3900.98|3907.67|3899.67|35
1620601430000|2021-05-09 23:03:50|3908.91|3900.91|3911.15|3903.15|3912.97|3904.97|3908.84|3900.84|36
1620601440000|2021-05-09 23:04:00|3911.03|3903.03|3910.33|3902.33|3911.95|3903.95|3910.14|3902.14|35
1620601450000|2021-05-09 23:04:10|3910.37|3902.37|3912.34|3904.34|3913.16|3905.16|3910.24|3902.24|33
1620601460000|2021-05-09 23:04:20|3912.37|3904.37|3910.86|3902.86|3912.49|3904.49|3910.86|3902.86|30
1620601470000|2021-05-09 23:04:30|3910.44|3902.44|3908.56|3900.56|3910.47|3902.47|3908.43|3900.43|36
1620601480000|2021-05-09 23:04:40|3908.57|3900.57|3909.34|3901.34|3909.47|3901.47|3906.88|3898.88|33
1620601490000|2021-05-09 23:04:50|3909.35|3901.35|3910.56|3902.56|3910.56|3902.56|3909.28|3901.28|27
1620601500000|2021-05-09 23:05:00|3910.54|3902.54|3910.36|3902.36|3910.65|3902.65|3910.33|3902.33|31
1620601510000|2021-05-09 23:05:10|3910.22|3902.22|3908.76|3900.76|3910.22|3902.22|3908.76|3900.76|33
1620601520000|2021-05-09 23:05:20|3908.77|3900.77|3909.93|3901.93|3910.02|3902.02|3908.77|3900.77|35
1620601530000|2021-05-09 23:05:30|3909.91|3901.91|3910.02|3902.02|3910.92|3902.92|3909.89|3901.89|32
1620601540000|2021-05-09 23:05:40|3910.01|3902.01|3911.01|3903.01|3911.57|3903.57|3910.01|3902.01|30
1620601550000|2021-05-09 23:05:50|3910.99|3902.99|3911.72|3903.72|3912.07|3904.07|3910.99|3902.99|32
1620601560000|2021-05-09 23:06:00|3911.9|3903.9|3913|3905|3913.1|3905.1|3911.74|3903.74|35
1620601570000|2021-05-09 23:06:10|3912.88|3904.88|3913.41|3905.41|3913.42|3905.42|3912.75|3904.75|23
1620601580000|2021-05-09 23:06:20|3913.1|3905.1|3915.63|3907.63|3915.92|3907.92|3912.86|3904.86|23
1620601590000|2021-05-09 23:06:30|3915.77|3907.77|3914.77|3906.77|3916.11|3908.11|3914.77|3906.77|28
1620601600000|2021-05-09 23:06:40|3914.72|3906.72|3915.5|3907.5|3915.52|3907.52|3914.55|3906.55|32
1620601610000|2021-05-09 23:06:50|3915.36|3907.36|3914.88|3906.88|3915.54|3907.54|3914.66|3906.66|32
1620601620000|2021-05-09 23:07:00|3915.14|3907.14|3915.5|3907.5|3915.69|3907.69|3914.81|3906.81|30
1620601630000|2021-05-09 23:07:10|3915.8|3907.8|3915.23|3907.23|3916.66|3908.66|3915.23|3907.23|31
1620601640000|2021-05-09 23:07:20|3915.2|3907.2|3915.63|3907.63|3915.95|3907.95|3915.02|3907.02|36
1620601650000|2021-05-09 23:07:30|3915.58|3907.58|3915.15|3907.15|3915.58|3907.58|3914.48|3906.48|34
1620601660000|2021-05-09 23:07:40|3915.18|3907.18|3916.08|3908.08|3916.28|3908.28|3915.14|3907.14|28
1620601670000|2021-05-09 23:07:50|3916.18|3908.18|3916|3908|3916.18|3908.18|3915.94|3907.94|28
1620601680000|2021-05-09 23:08:00|3916.03|3908.03|3915.32|3907.32|3916.07|3908.07|3915.14|3907.14|28
1620601690000|2021-05-09 23:08:10|3915.33|3907.33|3914.47|3906.47|3915.48|3907.48|3914.45|3906.45|24
1620601700000|2021-05-09 23:08:20|3914.52|3906.52|3914.44|3906.44|3914.57|3906.57|3914.44|3906.44|26
1620601710000|2021-05-09 23:08:30|3914.23|3906.23|3913.53|3905.53|3914.37|3906.37|3913.53|3905.53|33
1620601720000|2021-05-09 23:08:40|3913.43|3905.43|3913.03|3905.03|3913.93|3905.93|3912.95|3904.95|35
1620601730000|2021-05-09 23:08:50|3913.06|3905.06|3913.15|3905.15|3913.74|3905.74|3913.02|3905.02|34
1620601740000|2021-05-09 23:09:00|3913.16|3905.16|3913.54|3905.54|3913.54|3905.54|3913.16|3905.16|29
1620601750000|2021-05-09 23:09:10|3913.78|3905.78|3913.51|3905.51|3914.19|3906.19|3913.47|3905.47|28
1620601760000|2021-05-09 23:09:20|3913.46|3905.46|3912.63|3904.63|3913.59|3905.59|3912.63|3904.63|21
1620601770000|2021-05-09 23:09:30|3912.58|3904.58|3913|3905|3913|3905|3912.57|3904.57|26
1620601780000|2021-05-09 23:09:40|3913.05|3905.05|3914.34|3906.34|3914.35|3906.35|3913.05|3905.05|28
1620601790000|2021-05-09 23:09:50|3914.27|3906.27|3914.4|3906.4|3914.91|3906.91|3914.27|3906.27|28
1620601800000|2021-05-09 23:10:00|3914.44|3906.44|3915.73|3907.73|3915.84|3907.84|3914.29|3906.29|31
1620601810000|2021-05-09 23:10:10|3915.79|3907.79|3917.34|3909.34|3917.42|3909.42|3915.75|3907.75|28
1620601820000|2021-05-09 23:10:20|3917.85|3909.85|3920.02|3912.02|3920.02|3912.02|3917.63|3909.63|27
1620601830000|2021-05-09 23:10:30|3920.22|3912.22|3917.29|3909.29|3920.27|3912.27|3916.51|3908.51|36
1620601840000|2021-05-09 23:10:40|3917.68|3909.68|3918.68|3910.68|3919.71|3911.71|3917.29|3909.29|33
1620601850000|2021-05-09 23:10:50|3918.74|3910.74|3917.1|3909.1|3919.25|3911.25|3916.9|3908.9|31
1620601860000|2021-05-09 23:11:00|3917.34|3909.34|3917.84|3909.84|3917.84|3909.84|3916.79|3908.79|25
1620601870000|2021-05-09 23:11:10|3917.82|3909.82|3916.83|3908.83|3917.84|3909.84|3916.42|3908.42|29
1620601880000|2021-05-09 23:11:20|3916.85|3908.85|3916.47|3908.47|3916.85|3908.85|3916.33|3908.33|29
1620601890000|2021-05-09 23:11:30|3916.5|3908.5|3915.42|3907.42|3916.58|3908.58|3915.42|3907.42|39
1620601900000|2021-05-09 23:11:40|3915.75|3907.75|3915.89|3907.89|3915.89|3907.89|3915.31|3907.31|36
1620601910000|2021-05-09 23:11:50|3916.07|3908.07|3916.62|3908.62|3916.71|3908.71|3916|3908|27
1620601920000|2021-05-09 23:12:00|3916.6|3908.6|3916.82|3908.82|3916.82|3908.82|3916.35|3908.35|21
1620601930000|2021-05-09 23:12:10|3916.83|3908.83|3915.71|3907.71|3916.85|3908.85|3915.65|3907.65|33
1620601940000|2021-05-09 23:12:20|3915.72|3907.72|3912.94|3904.94|3915.72|3907.72|3912.92|3904.92|36
1620601950000|2021-05-09 23:12:30|3913.08|3905.08|3914.33|3906.33|3914.34|3906.34|3912.33|3904.33|32
1620601960000|2021-05-09 23:12:40|3914.27|3906.27|3914.21|3906.21|3914.38|3906.38|3914.02|3906.02|32
1620601970000|2021-05-09 23:12:50|3914.22|3906.22|3914.21|3906.21|3914.31|3906.31|3914.18|3906.18|15
1620601980000|2021-05-09 23:13:00|3914.27|3906.27|3914.26|3906.26|3914.54|3906.54|3914.19|3906.19|30
1620601990000|2021-05-09 23:13:10|3914.32|3906.32|3914.21|3906.21|3914.59|3906.59|3914.16|3906.16|29
1620602000000|2021-05-09 23:13:20|3914.26|3906.26|3913.91|3905.91|3914.26|3906.26|3913.08|3905.08|30
1620602010000|2021-05-09 23:13:30|3913.86|3905.86|3913.47|3905.47|3913.86|3905.86|3912.92|3904.92|25
1620602020000|2021-05-09 23:13:40|3913.46|3905.46|3914.37|3906.37|3914.46|3906.46|3913.45|3905.45|30
1620602030000|2021-05-09 23:13:50|3914.32|3906.32|3914.14|3906.14|3914.34|3906.34|3914.01|3906.01|22
1620602040000|2021-05-09 23:14:00|3914.07|3906.07|3913.01|3905.01|3914.17|3906.17|3913.01|3905.01|8
1620602050000|2021-05-09 23:14:10|3912.65|3904.65|3912.14|3904.14|3913.15|3905.15|3912.14|3904.14|35
1620602060000|2021-05-09 23:14:20|3911.9|3903.9|3910.63|3902.63|3911.9|3903.9|3910.63|3902.63|32
1620602070000|2021-05-09 23:14:30|3910.6|3902.6|3908.97|3900.97|3910.6|3902.6|3908.28|3900.28|32
1620602080000|2021-05-09 23:14:40|3908.98|3900.98|3908.71|3900.71|3909.5|3901.5|3908.71|3900.71|26
1620602090000|2021-05-09 23:14:50|3908.74|3900.74|3907.36|3899.36|3909.12|3901.12|3907.36|3899.36|27
1620602100000|2021-05-09 23:15:00|3907.33|3899.33|3908.26|3900.26|3908.26|3900.26|3907.31|3899.31|30
1620602110000|2021-05-09 23:15:10|3908.3|3900.3|3908.48|3900.48|3908.48|3900.48|3907.41|3899.41|34
1620602120000|2021-05-09 23:15:20|3908.44|3900.44|3909.48|3901.48|3909.48|3901.48|3908.44|3900.44|28
1620602130000|2021-05-09 23:15:30|3909.5|3901.5|3910.35|3902.35|3910.63|3902.63|3909.47|3901.47|28
1620602140000|2021-05-09 23:15:40|3910.41|3902.41|3910.06|3902.06|3910.55|3902.55|3910.06|3902.06|25
1620602150000|2021-05-09 23:15:50|3910.69|3902.69|3913.84|3905.84|3913.9|3905.9|3910.69|3902.69|31
1620602160000|2021-05-09 23:16:00|3913.85|3905.85|3912.8|3904.8|3913.85|3905.85|3912.2|3904.2|37
1620602170000|2021-05-09 23:16:10|3912.79|3904.79|3911.1|3903.1|3912.93|3904.93|3910.95|3902.95|27
1620602180000|2021-05-09 23:16:20|3911.04|3903.04|3909.06|3901.06|3911.12|3903.12|3908.88|3900.88|30
1620602190000|2021-05-09 23:16:30|3909.05|3901.05|3907.93|3899.93|3909.05|3901.05|3907.93|3899.93|23
1620602200000|2021-05-09 23:16:40|3907.84|3899.84|3908|3900|3908.73|3900.73|3907.84|3899.84|31
1620602210000|2021-05-09 23:16:50|3908.03|3900.03|3905.94|3897.94|3908.18|3900.18|3905.94|3897.94|30
1620602220000|2021-05-09 23:17:00|3905.89|3897.89|3905.05|3897.05|3905.89|3897.89|3904.56|3896.56|28
1620602230000|2021-05-09 23:17:10|3905.08|3897.08|3902.3|3894.3|3906.22|3898.22|3902.3|3894.3|40
1620602240000|2021-05-09 23:17:20|3901.93|3893.93|3899.6|3891.6|3902.02|3894.02|3899.6|3891.6|32
1620602250000|2021-05-09 23:17:30|3899.64|3891.64|3898.77|3890.77|3900.1|3892.1|3898.66|3890.66|30
1620602260000|2021-05-09 23:17:40|3898.76|3890.76|3899.13|3891.13|3899.5|3891.5|3898.76|3890.76|31
1620602270000|2021-05-09 23:17:50|3899.21|3891.21|3898.97|3890.97|3899.26|3891.26|3898.95|3890.95|34
1620602280000|2021-05-09 23:18:00|3898.99|3890.99|3900.57|3892.57|3900.57|3892.57|3898.95|3890.95|35
1620602290000|2021-05-09 23:18:10|3900.43|3892.43|3900.97|3892.97|3903.01|3895.01|3900.42|3892.42|36
1620602300000|2021-05-09 23:18:20|3900.91|3892.91|3899.1|3891.1|3900.96|3892.96|3899.1|3891.1|36
1620602310000|2021-05-09 23:18:30|3899.07|3891.07|3896.07|3888.07|3899.67|3891.67|3895.86|3887.86|33
1620602320000|2021-05-09 23:18:40|3896.08|3888.08|3896.95|3888.95|3897.69|3889.69|3896.08|3888.08|35
1620602330000|2021-05-09 23:18:50|3896.83|3888.83|3896.1|3888.1|3897.12|3889.12|3895.84|3887.84|35
1620602340000|2021-05-09 23:19:00|3896.18|3888.18|3895.37|3887.37|3896.2|3888.2|3895.03|3887.03|33
1620602350000|2021-05-09 23:19:10|3895.36|3887.36|3895.91|3887.91|3896.39|3888.39|3895.36|3887.36|37
1620602360000|2021-05-09 23:19:20|3895.9|3887.9|3896.93|3888.93|3896.93|3888.93|3895.9|3887.9|32
1620602370000|2021-05-09 23:19:30|3897.11|3889.11|3895.03|3887.03|3897.15|3889.15|3894.98|3886.98|39
1620602380000|2021-05-09 23:19:40|3894.99|3886.99|3894.52|3886.52|3895.67|3887.67|3894.52|3886.52|33
1620602390000|2021-05-09 23:19:50|3894.7|3886.7|3894.46|3886.46|3894.8|3886.8|3894.2|3886.2|33
1620602400000|2021-05-09 23:20:00|3894.48|3886.48|3893.43|3885.43|3894.49|3886.49|3893.43|3885.43|31
1620602410000|2021-05-09 23:20:10|3893.39|3885.39|3893.42|3885.42|3893.58|3885.58|3893.27|3885.27|28
1620602420000|2021-05-09 23:20:20|3893.4|3885.4|3895.28|3887.28|3895.34|3887.34|3893.4|3885.4|28
1620602430000|2021-05-09 23:20:30|3895.3|3887.3|3896.34|3888.34|3896.34|3888.34|3895.3|3887.3|26
1620602440000|2021-05-09 23:20:40|3896.35|3888.35|3896.39|3888.39|3896.72|3888.72|3896.31|3888.31|33
1620602450000|2021-05-09 23:20:50|3896.46|3888.46|3901.27|3893.27|3901.27|3893.27|3896.39|3888.39|36
1620602460000|2021-05-09 23:21:00|3900.58|3892.58|3900.86|3892.86|3901.28|3893.28|3898.73|3890.73|36
1620602470000|2021-05-09 23:21:10|3899.94|3891.94|3900.1|3892.1|3901.11|3893.11|3899.94|3891.94|33
1620602480000|2021-05-09 23:21:20|3900.25|3892.25|3897.88|3889.88|3900.25|3892.25|3897.56|3889.56|35
1620602490000|2021-05-09 23:21:30|3897.87|3889.87|3898.81|3890.81|3898.81|3890.81|3897.41|3889.41|30
1620602500000|2021-05-09 23:21:40|3898.83|3890.83|3899.14|3891.14|3899.16|3891.16|3898.09|3890.09|31
1620602510000|2021-05-09 23:21:50|3898.98|3890.98|3899.61|3891.61|3899.61|3891.61|3898.36|3890.36|35
1620602520000|2021-05-09 23:22:00|3899.22|3891.22|3898.64|3890.64|3899.56|3891.56|3898.36|3890.36|36
1620602530000|2021-05-09 23:22:10|3898.7|3890.7|3898.1|3890.1|3898.7|3890.7|3896.77|3888.77|35
1620602540000|2021-05-09 23:22:20|3897.46|3889.46|3896.11|3888.11|3897.56|3889.56|3895.44|3887.44|34
1620602550000|2021-05-09 23:22:30|3896.56|3888.56|3895.15|3887.15|3896.87|3888.87|3895.01|3887.01|32
1620602560000|2021-05-09 23:22:40|3895.01|3887.01|3895.12|3887.12|3896.41|3888.41|3894.97|3886.97|35
1620602570000|2021-05-09 23:22:50|3895.09|3887.09|3894.85|3886.85|3895.3|3887.3|3894.76|3886.76|27
1620602580000|2021-05-09 23:23:00|3894.89|3886.89|3896.04|3888.04|3896.04|3888.04|3894.88|3886.88|23
1620602590000|2021-05-09 23:23:10|3896.11|3888.11|3896.34|3888.34|3896.93|3888.93|3896.06|3888.06|31
1620602600000|2021-05-09 23:23:20|3896.32|3888.32|3896.26|3888.26|3896.63|3888.63|3895.94|3887.94|31
1620602610000|2021-05-09 23:23:30|3896.27|3888.27|3896.16|3888.16|3896.38|3888.38|3895.32|3887.32|35
1620602620000|2021-05-09 23:23:40|3896.27|3888.27|3895|3887|3897.05|3889.05|3894.93|3886.93|36
1620602630000|2021-05-09 23:23:50|3895.06|3887.06|3895.14|3887.14|3895.27|3887.27|3894.99|3886.99|26
1620602640000|2021-05-09 23:24:00|3895.18|3887.18|3893.48|3885.48|3895.19|3887.19|3893.48|3885.48|31
1620602650000|2021-05-09 23:24:10|3893.46|3885.46|3893.67|3885.67|3893.69|3885.69|3893.2|3885.2|35
1620602660000|2021-05-09 23:24:20|3893.65|3885.65|3891.95|3883.95|3893.65|3885.65|3891.68|3883.68|28
1620602670000|2021-05-09 23:24:30|3892.04|3884.04|3891.86|3883.86|3892.38|3884.38|3891.61|3883.61|30
1620602680000|2021-05-09 23:24:40|3891.91|3883.91|3892.97|3884.97|3893.03|3885.03|3891.59|3883.59|27
1620602690000|2021-05-09 23:24:50|3893.03|3885.03|3893.38|3885.38|3895.01|3887.01|3893.03|3885.03|39
1620602700000|2021-05-09 23:25:00|3893.29|3885.29|3895.97|3887.97|3896.34|3888.34|3893.25|3885.25|36
1620602710000|2021-05-09 23:25:10|3896.01|3888.01|3896.57|3888.57|3896.6|3888.6|3895.99|3887.99|27
1620602720000|2021-05-09 23:25:20|3896.64|3888.64|3897.44|3889.44|3898.01|3890.01|3896.57|3888.57|28
1620602730000|2021-05-09 23:25:30|3897.4|3889.4|3897.12|3889.12|3897.66|3889.66|3896.17|3888.17|38
1620602740000|2021-05-09 23:25:40|3896.97|3888.97|3896.91|3888.91|3897.01|3889.01|3896.41|3888.41|32
1620602750000|2021-05-09 23:25:50|3896.87|3888.87|3897.54|3889.54|3897.58|3889.58|3896.75|3888.75|33
1620602760000|2021-05-09 23:26:00|3897.52|3889.52|3897.99|3889.99|3898.4|3890.4|3897.47|3889.47|30
1620602770000|2021-05-09 23:26:10|3898|3890|3898.07|3890.07|3898.22|3890.22|3897.79|3889.79|32
1620602780000|2021-05-09 23:26:20|3898.06|3890.06|3898.14|3890.14|3898.14|3890.14|3897.81|3889.81|32
1620602790000|2021-05-09 23:26:30|3898.13|3890.13|3898.59|3890.59|3898.73|3890.73|3898|3890|26
1620602800000|2021-05-09 23:26:40|3898.64|3890.64|3898.12|3890.12|3898.65|3890.65|3897.7|3889.7|32
1620602810000|2021-05-09 23:26:50|3898.15|3890.15|3898.97|3890.97|3899.14|3891.14|3898.02|3890.02|28
1620602820000|2021-05-09 23:27:00|3898.68|3890.68|3897.94|3889.94|3898.68|3890.68|3897.59|3889.59|34
1620602830000|2021-05-09 23:27:10|3897.59|3889.59|3896.9|3888.9|3898|3890|3896.65|3888.65|30
1620602840000|2021-05-09 23:27:20|3896.97|3888.97|3897.49|3889.49|3898.11|3890.11|3896.87|3888.87|35
1620602850000|2021-05-09 23:27:30|3897.5|3889.5|3897.63|3889.63|3897.75|3889.75|3896.63|3888.63|34
1620602860000|2021-05-09 23:27:40|3897.54|3889.54|3897.44|3889.44|3897.66|3889.66|3897.34|3889.34|26
1620602870000|2021-05-09 23:27:50|3897.46|3889.46|3897.36|3889.36|3898.47|3890.47|3897.19|3889.19|37
1620602880000|2021-05-09 23:28:00|3897.25|3889.25|3897.54|3889.54|3898.16|3890.16|3897.25|3889.25|32
1620602890000|2021-05-09 23:28:10|3897.59|3889.59|3900.33|3892.33|3901.48|3893.48|3897.19|3889.19|38
1620602900000|2021-05-09 23:28:20|3899.87|3891.87|3902.14|3894.14|3902.45|3894.45|3899.7|3891.7|34
1620602910000|2021-05-09 23:28:30|3902.17|3894.17|3903.44|3895.44|3903.66|3895.66|3901.99|3893.99|29
1620602920000|2021-05-09 23:28:40|3903.48|3895.48|3902.3|3894.3|3903.48|3895.48|3902.29|3894.29|35
1620602930000|2021-05-09 23:28:50|3902.34|3894.34|3900.64|3892.64|3902.34|3894.34|3900.64|3892.64|30
1620602940000|2021-05-09 23:29:00|3900.96|3892.96|3901.03|3893.03|3902.22|3894.22|3900.89|3892.89|37
1620602950000|2021-05-09 23:29:10|3901.01|3893.01|3899.9|3891.9|3901.52|3893.52|3899.79|3891.79|35
1620602960000|2021-05-09 23:29:20|3900|3892|3896.6|3888.6|3900.68|3892.68|3896.59|3888.59|36
1620602970000|2021-05-09 23:29:30|3896.44|3888.44|3895.83|3887.83|3896.61|3888.61|3895.32|3887.32|32
1620602980000|2021-05-09 23:29:40|3895.75|3887.75|3896.85|3888.85|3896.95|3888.95|3895.68|3887.68|35
1620602990000|2021-05-09 23:29:50|3896.96|3888.96|3897.12|3889.12|3897.12|3889.12|3896.49|3888.49|33
1620603000000|2021-05-09 23:30:00|3896.98|3888.98|3900.7|3892.7|3901.6|3893.6|3896.9|3888.9|39
1620603010000|2021-05-09 23:30:10|3900.15|3892.15|3904.52|3896.52|3904.88|3896.88|3900.15|3892.15|33
1620603020000|2021-05-09 23:30:20|3904.31|3896.31|3908.31|3900.31|3908.31|3900.31|3903.89|3895.89|33
1620603030000|2021-05-09 23:30:30|3908.43|3900.43|3909.3|3901.3|3909.3|3901.3|3906.67|3898.67|36
1620603040000|2021-05-09 23:30:40|3909.29|3901.29|3909.12|3901.12|3909.29|3901.29|3908.14|3900.14|36
1620603050000|2021-05-09 23:30:50|3909.21|3901.21|3909.51|3901.51|3909.85|3901.85|3908.8|3900.8|35
1620603060000|2021-05-09 23:31:00|3910.11|3902.11|3910.15|3902.15|3911.12|3903.12|3910.01|3902.01|32
1620603070000|2021-05-09 23:31:10|3910.2|3902.2|3909.89|3901.89|3910.2|3902.2|3908.56|3900.56|29
1620603080000|2021-05-09 23:31:20|3909.88|3901.88|3910.82|3902.82|3910.88|3902.88|3909.68|3901.68|29
1620603090000|2021-05-09 23:31:30|3911.13|3903.13|3911.33|3903.33|3911.57|3903.57|3911.04|3903.04|31
1620603100000|2021-05-09 23:31:40|3911.47|3903.47|3911.58|3903.58|3911.68|3903.68|3911.35|3903.35|30
1620603110000|2021-05-09 23:31:50|3911.61|3903.61|3910.83|3902.83|3911.65|3903.65|3910.68|3902.68|33
1620603120000|2021-05-09 23:32:00|3911.22|3903.22|3910.76|3902.76|3911.29|3903.29|3910.27|3902.27|32
1620603130000|2021-05-09 23:32:10|3910.95|3902.95|3911.83|3903.83|3911.91|3903.91|3910.84|3902.84|37
1620603140000|2021-05-09 23:32:20|3911.63|3903.63|3914.01|3906.01|3914.19|3906.19|3911.56|3903.56|36
1620603150000|2021-05-09 23:32:30|3913.99|3905.99|3914.73|3906.73|3915.7|3907.7|3912.69|3904.69|35
1620603160000|2021-05-09 23:32:40|3914.47|3906.47|3915.07|3907.07|3915.36|3907.36|3914.31|3906.31|33
1620603170000|2021-05-09 23:32:50|3914.69|3906.69|3914.27|3906.27|3915.51|3907.51|3914|3906|30
1620603180000|2021-05-09 23:33:00|3914.28|3906.28|3918.26|3910.26|3918.92|3910.92|3914.1|3906.1|31
1620603190000|2021-05-09 23:33:10|3918.57|3910.57|3918.07|3910.07|3918.94|3910.94|3917.97|3909.97|34
1620603200000|2021-05-09 23:33:20|3918.09|3910.09|3918.5|3910.5|3918.68|3910.68|3917.9|3909.9|24
1620603210000|2021-05-09 23:33:30|3918.57|3910.57|3916.45|3908.45|3918.65|3910.65|3916.45|3908.45|30
1620603220000|2021-05-09 23:33:40|3916.36|3908.36|3917.25|3909.25|3917.25|3909.25|3915.65|3907.65|38
1620603230000|2021-05-09 23:33:50|3917.32|3909.32|3916.91|3908.91|3917.46|3909.46|3916.54|3908.54|32
1620603240000|2021-05-09 23:34:00|3917.09|3909.09|3918.07|3910.07|3919.58|3911.58|3917.09|3909.09|36
1620603250000|2021-05-09 23:34:10|3918.21|3910.21|3918.97|3910.97|3919.19|3911.19|3918.21|3910.21|28
1620603260000|2021-05-09 23:34:20|3918.96|3910.96|3917.14|3909.14|3919.13|3911.13|3917.14|3909.14|34
1620603270000|2021-05-09 23:34:30|3916.89|3908.89|3920.78|3912.78|3920.78|3912.78|3915.55|3907.55|37
1620603280000|2021-05-09 23:34:40|3920.58|3912.58|3920.31|3912.31|3920.73|3912.73|3918.28|3910.28|37
1620603290000|2021-05-09 23:34:50|3920.77|3912.77|3920.48|3912.48|3921.51|3913.51|3919.55|3911.55|32
1620603300000|2021-05-09 23:35:00|3920.57|3912.57|3922.13|3914.13|3922.17|3914.17|3919.26|3911.26|34
1620603310000|2021-05-09 23:35:10|3922.14|3914.14|3922.32|3914.32|3922.32|3914.32|3922.14|3914.14|18
1620603320000|2021-05-09 23:35:20|3922.3|3914.3|3922.62|3914.62|3922.62|3914.62|3922.28|3914.28|29
1620603330000|2021-05-09 23:35:30|3922.61|3914.61|3924.8|3916.8|3924.8|3916.8|3922.54|3914.54|31
1620603340000|2021-05-09 23:35:40|3924.7|3916.7|3927.1|3919.1|3927.71|3919.71|3923.78|3915.78|36
1620603350000|2021-05-09 23:35:50|3927.24|3919.24|3928.01|3920.01|3928.13|3920.13|3925.14|3917.14|36
1620603360000|2021-05-09 23:36:00|3927.52|3919.52|3929.67|3921.67|3929.67|3921.67|3926.97|3918.97|36
1620603370000|2021-05-09 23:36:10|3929.64|3921.64|3927.07|3919.07|3929.64|3921.64|3927.03|3919.03|31
1620603380000|2021-05-09 23:36:20|3927.18|3919.18|3925.92|3917.92|3927.43|3919.43|3925.76|3917.76|33
1620603390000|2021-05-09 23:36:30|3926.07|3918.07|3925.77|3917.77|3926.59|3918.59|3925.77|3917.77|34
1620603400000|2021-05-09 23:36:40|3925.75|3917.75|3922.69|3914.69|3925.81|3917.81|3922.69|3914.69|31
1620603410000|2021-05-09 23:36:50|3922.7|3914.7|3924.11|3916.11|3924.52|3916.52|3922.7|3914.7|35
1620603420000|2021-05-09 23:37:00|3924.09|3916.09|3926.52|3918.52|3926.94|3918.94|3923.88|3915.88|35
1620603430000|2021-05-09 23:37:10|3926.56|3918.56|3925.66|3917.66|3926.92|3918.92|3925.15|3917.15|36
1620603440000|2021-05-09 23:37:20|3925.7|3917.7|3924.57|3916.57|3926.36|3918.36|3924.57|3916.57|24
1620603450000|2021-05-09 23:37:30|3924.58|3916.58|3924.72|3916.72|3926.44|3918.44|3924.43|3916.43|36
1620603460000|2021-05-09 23:37:40|3924.63|3916.63|3926.7|3918.7|3926.82|3918.82|3924.53|3916.53|32
1620603470000|2021-05-09 23:37:50|3926.76|3918.76|3927.03|3919.03|3927.03|3919.03|3926.16|3918.16|30
1620603480000|2021-05-09 23:38:00|3927.06|3919.06|3927.34|3919.34|3927.5|3919.5|3927.03|3919.03|23
1620603490000|2021-05-09 23:38:10|3927.39|3919.39|3928.36|3920.36|3928.52|3920.52|3927.39|3919.39|32
1620603500000|2021-05-09 23:38:20|3928.35|3920.35|3929.47|3921.47|3931.01|3923.01|3928.35|3920.35|36
1620603510000|2021-05-09 23:38:30|3929.36|3921.36|3929.95|3921.95|3930.37|3922.37|3929.26|3921.26|38
1620603520000|2021-05-09 23:38:40|3929.77|3921.77|3930.15|3922.15|3930.2|3922.2|3929.25|3921.25|33
1620603530000|2021-05-09 23:38:50|3930.02|3922.02|3931.77|3923.77|3931.77|3923.77|3930.02|3922.02|31
1620603540000|2021-05-09 23:39:00|3931.57|3923.57|3932.39|3924.39|3932.88|3924.88|3931.42|3923.42|22
1620603550000|2021-05-09 23:39:10|3932.35|3924.35|3931.52|3923.52|3932.45|3924.45|3931.3|3923.3|29
1620603560000|2021-05-09 23:39:20|3931.55|3923.55|3927.73|3919.73|3931.74|3923.74|3927.73|3919.73|31
1620603570000|2021-05-09 23:39:30|3927.76|3919.76|3928.33|3920.33|3929.36|3921.36|3927.74|3919.74|35
1620603580000|2021-05-09 23:39:40|3928.32|3920.32|3927.27|3919.27|3928.69|3920.69|3927.27|3919.27|34
1620603590000|2021-05-09 23:39:50|3927.26|3919.26|3926.49|3918.49|3927.26|3919.26|3926.49|3918.49|26
1620603600000|2021-05-09 23:40:00|3926.43|3918.43|3928.38|3920.38|3928.38|3920.38|3926.4|3918.4|32
1620603610000|2021-05-09 23:40:10|3928.35|3920.35|3929.89|3921.89|3930.59|3922.59|3928.35|3920.35|38
1620603620000|2021-05-09 23:40:20|3929.53|3921.53|3927.52|3919.52|3929.53|3921.53|3927.28|3919.28|37
1620603630000|2021-05-09 23:40:30|3927.51|3919.51|3927.28|3919.28|3927.82|3919.82|3927.19|3919.19|28
1620603640000|2021-05-09 23:40:40|3927.23|3919.23|3925.76|3917.76|3927.3|3919.3|3925.52|3917.52|33
1620603650000|2021-05-09 23:40:50|3925.74|3917.74|3925.91|3917.91|3925.91|3917.91|3925.66|3917.66|33
1620603660000|2021-05-09 23:41:00|3925.97|3917.97|3927.99|3919.99|3927.99|3919.99|3925.89|3917.89|36
1620603670000|2021-05-09 23:41:10|3928.04|3920.04|3926.69|3918.69|3928.04|3920.04|3926.67|3918.67|27
1620603680000|2021-05-09 23:41:20|3926.57|3918.57|3927.51|3919.51|3927.67|3919.67|3926.16|3918.16|33
1620603690000|2021-05-09 23:41:30|3927.49|3919.49|3926.65|3918.65|3927.63|3919.63|3926.21|3918.21|34
1620603700000|2021-05-09 23:41:40|3926.64|3918.64|3927.05|3919.05|3927.11|3919.11|3926.47|3918.47|19
1620603710000|2021-05-09 23:41:50|3927.18|3919.18|3927.08|3919.08|3927.28|3919.28|3926.31|3918.31|26
1620603720000|2021-05-09 23:42:00|3927.13|3919.13|3927.13|3919.13|3927.19|3919.19|3927|3919|23
1620603730000|2021-05-09 23:42:10|3927.14|3919.14|3926.74|3918.74|3927.14|3919.14|3926.25|3918.25|34
1620603740000|2021-05-09 23:42:20|3926.85|3918.85|3927.2|3919.2|3927.47|3919.47|3926.72|3918.72|28
1620603750000|2021-05-09 23:42:30|3927.19|3919.19|3926.45|3918.45|3927.19|3919.19|3926.17|3918.17|32
1620603760000|2021-05-09 23:42:40|3926.43|3918.43|3926.79|3918.79|3926.79|3918.79|3926.36|3918.36|21
1620603770000|2021-05-09 23:42:50|3926.8|3918.8|3927.11|3919.11|3927.13|3919.13|3926.7|3918.7|32
1620603780000|2021-05-09 23:43:00|3927.14|3919.14|3931.01|3923.01|3931.52|3923.52|3927.1|3919.1|36
1620603790000|2021-05-09 23:43:10|3930.99|3922.99|3927.83|3919.83|3930.99|3922.99|3927.68|3919.68|38
1620603800000|2021-05-09 23:43:20|3927.99|3919.99|3927.24|3919.24|3930.21|3922.21|3927.24|3919.24|38
1620603810000|2021-05-09 23:43:30|3927.17|3919.17|3928.09|3920.09|3928.84|3920.84|3927.11|3919.11|38
1620603820000|2021-05-09 23:43:40|3928.04|3920.04|3927.88|3919.88|3928.42|3920.42|3927.47|3919.47|36
1620603830000|2021-05-09 23:43:50|3928.04|3920.04|3927.57|3919.57|3929.04|3921.04|3927.57|3919.57|33
1620603840000|2021-05-09 23:44:00|3927.56|3919.56|3926.88|3918.88|3928.17|3920.17|3926.88|3918.88|32
1620603850000|2021-05-09 23:44:10|3926.84|3918.84|3924.67|3916.67|3926.84|3918.84|3924.67|3916.67|33
1620603860000|2021-05-09 23:44:20|3924.68|3916.68|3921.15|3913.15|3924.68|3916.68|3920.21|3912.21|35
1620603870000|2021-05-09 23:44:30|3921.19|3913.19|3918.02|3910.02|3921.19|3913.19|3917.92|3909.92|36
1620603880000|2021-05-09 23:44:40|3917.97|3909.97|3919.85|3911.85|3921.65|3913.65|3917.97|3909.97|39
1620603890000|2021-05-09 23:44:50|3919.9|3911.9|3920.73|3912.73|3921.44|3913.44|3919.89|3911.89|38
1620603900000|2021-05-09 23:45:00|3920.83|3912.83|3920.46|3912.46|3922.72|3914.72|3920.46|3912.46|36
1620603910000|2021-05-09 23:45:10|3920.47|3912.47|3920.05|3912.05|3920.67|3912.67|3920.05|3912.05|30
1620603920000|2021-05-09 23:45:20|3920.03|3912.03|3918.57|3910.57|3920.38|3912.38|3918.57|3910.57|38
1620603930000|2021-05-09 23:45:30|3918.41|3910.41|3916.29|3908.29|3918.44|3910.44|3915.86|3907.86|36
1620603940000|2021-05-09 23:45:40|3916.34|3908.34|3915.59|3907.59|3916.98|3908.98|3915.59|3907.59|32
1620603950000|2021-05-09 23:45:50|3915.52|3907.52|3914.6|3906.6|3915.52|3907.52|3914.55|3906.55|20
1620603960000|2021-05-09 23:46:00|3914.64|3906.64|3918.4|3910.4|3918.4|3910.4|3914.6|3906.6|36
1620603970000|2021-05-09 23:46:10|3919.13|3911.13|3919.86|3911.86|3919.86|3911.86|3917.95|3909.95|38
1620603980000|2021-05-09 23:46:20|3919.87|3911.87|3920.36|3912.36|3920.67|3912.67|3919.66|3911.66|36
1620603990000|2021-05-09 23:46:30|3920.3|3912.3|3917.65|3909.65|3920.3|3912.3|3917.52|3909.52|34
1620604000000|2021-05-09 23:46:40|3917.81|3909.81|3917.59|3909.59|3918.88|3910.88|3917.59|3909.59|31
1620604010000|2021-05-09 23:46:50|3917.57|3909.57|3915.05|3907.05|3917.6|3909.6|3914.64|3906.64|33
1620604020000|2021-05-09 23:47:00|3915.06|3907.06|3915.08|3907.08|3915.44|3907.44|3914.92|3906.92|27
1620604030000|2021-05-09 23:47:10|3915|3907|3913.18|3905.18|3915|3907|3912.89|3904.89|35
1620604040000|2021-05-09 23:47:20|3913.23|3905.23|3913.1|3905.1|3914.64|3906.64|3913.1|3905.1|33
1620604050000|2021-05-09 23:47:30|3913.09|3905.09|3914.02|3906.02|3914.13|3906.13|3912.93|3904.93|34
1620604060000|2021-05-09 23:47:40|3914.07|3906.07|3913.91|3905.91|3915.2|3907.2|3913.91|3905.91|34
1620604070000|2021-05-09 23:47:50|3913.84|3905.84|3915.76|3907.76|3915.76|3907.76|3912.83|3904.83|33
1620604080000|2021-05-09 23:48:00|3915.58|3907.58|3914.4|3906.4|3915.99|3907.99|3913.99|3905.99|34
1620604090000|2021-05-09 23:48:10|3914.2|3906.2|3914.49|3906.49|3914.55|3906.55|3914.2|3906.2|26
1620604100000|2021-05-09 23:48:20|3914.54|3906.54|3912.1|3904.1|3914.56|3906.56|3911.78|3903.78|30
1620604110000|2021-05-09 23:48:30|3912.01|3904.01|3910.95|3902.95|3912.25|3904.25|3910.95|3902.95|37
1620604120000|2021-05-09 23:48:40|3910.87|3902.87|3912.46|3904.46|3912.46|3904.46|3910.05|3902.05|35
1620604130000|2021-05-09 23:48:50|3912.59|3904.59|3913.11|3905.11|3913.78|3905.78|3912.59|3904.59|35
1620604140000|2021-05-09 23:49:00|3913.13|3905.13|3916.64|3908.64|3916.64|3908.64|3912.83|3904.83|34
1620604150000|2021-05-09 23:49:10|3916.66|3908.66|3916.64|3908.64|3918.21|3910.21|3916.44|3908.44|37
1620604160000|2021-05-09 23:49:20|3916.5|3908.5|3914.26|3906.26|3916.82|3908.82|3914.14|3906.14|37
1620604170000|2021-05-09 23:49:30|3914.23|3906.23|3916.77|3908.77|3916.91|3908.91|3914.09|3906.09|32
1620604180000|2021-05-09 23:49:40|3916.76|3908.76|3916.53|3908.53|3916.77|3908.77|3916.51|3908.51|27
1620604190000|2021-05-09 23:49:50|3916.55|3908.55|3915.9|3907.9|3916.59|3908.59|3915.08|3907.08|33
1620604200000|2021-05-09 23:50:00|3915.87|3907.87|3917.33|3909.33|3917.33|3909.33|3915.87|3907.87|28
1620604210000|2021-05-09 23:50:10|3917.3|3909.3|3918.02|3910.02|3918.02|3910.02|3917.3|3909.3|21
1620604220000|2021-05-09 23:50:20|3917.98|3909.98|3918.54|3910.54|3918.94|3910.94|3917.9|3909.9|34
1620604230000|2021-05-09 23:50:30|3918.53|3910.53|3918.22|3910.22|3918.58|3910.58|3917.39|3909.39|32
1620604240000|2021-05-09 23:50:40|3918.25|3910.25|3920.02|3912.02|3920.12|3912.12|3918.06|3910.06|36
1620604250000|2021-05-09 23:50:50|3919.85|3911.85|3919.51|3911.51|3919.85|3911.85|3919.1|3911.1|24
1620604260000|2021-05-09 23:51:00|3919.5|3911.5|3920.9|3912.9|3921.83|3913.83|3919.49|3911.49|30
1620604270000|2021-05-09 23:51:10|3920.91|3912.91|3921.02|3913.02|3921.06|3913.06|3920.66|3912.66|27
1620604280000|2021-05-09 23:51:20|3921.04|3913.04|3922.14|3914.14|3922.75|3914.75|3921.04|3913.04|32
1620604290000|2021-05-09 23:51:30|3922.18|3914.18|3923.06|3915.06|3923.24|3915.24|3922.17|3914.17|26
1620604300000|2021-05-09 23:51:40|3923.07|3915.07|3925.09|3917.09|3926.46|3918.46|3923.07|3915.07|37
1620604310000|2021-05-09 23:51:50|3925.16|3917.16|3924.38|3916.38|3925.16|3917.16|3924.29|3916.29|33
1620604320000|2021-05-09 23:52:00|3924.44|3916.44|3924.18|3916.18|3924.47|3916.47|3924.1|3916.1|26
1620604330000|2021-05-09 23:52:10|3924.17|3916.17|3923.6|3915.6|3924.28|3916.28|3923.48|3915.48|25
1620604340000|2021-05-09 23:52:20|3923.55|3915.55|3924.61|3916.61|3924.67|3916.67|3923.06|3915.06|30
1620604350000|2021-05-09 23:52:30|3924.68|3916.68|3925.28|3917.28|3925.44|3917.44|3924.68|3916.68|25
1620604360000|2021-05-09 23:52:40|3925.31|3917.31|3925.23|3917.23|3925.37|3917.37|3925.21|3917.21|19
1620604370000|2021-05-09 23:52:50|3925.2|3917.2|3926.56|3918.56|3926.56|3918.56|3925.1|3917.1|25
1620604380000|2021-05-09 23:53:00|3926.62|3918.62|3929.32|3921.32|3929.96|3921.96|3926.53|3918.53|37
1620604390000|2021-05-09 23:53:10|3930.53|3922.53|3929.94|3921.94|3930.53|3922.53|3929.4|3921.4|35
1620604400000|2021-05-09 23:53:20|3929.68|3921.68|3930.77|3922.77|3931.14|3923.14|3929.68|3921.68|28
1620604410000|2021-05-09 23:53:30|3930.99|3922.99|3931.11|3923.11|3931.13|3923.13|3930.77|3922.77|16
1620604420000|2021-05-09 23:53:40|3931.1|3923.1|3931.85|3923.85|3932.01|3924.01|3931.01|3923.01|27
1620604430000|2021-05-09 23:53:50|3931.86|3923.86|3931.33|3923.33|3932.03|3924.03|3931.33|3923.33|31
1620604440000|2021-05-09 23:54:00|3931.39|3923.39|3932.01|3924.01|3932.03|3924.03|3931.39|3923.39|22
1620604450000|2021-05-09 23:54:10|3931.96|3923.96|3931.19|3923.19|3932.01|3924.01|3931.19|3923.19|20
1620604460000|2021-05-09 23:54:20|3931.1|3923.1|3929.58|3921.58|3931.1|3923.1|3929.58|3921.58|30
1620604470000|2021-05-09 23:54:30|3929.55|3921.55|3924.63|3916.63|3929.55|3921.55|3924.35|3916.35|38
1620604480000|2021-05-09 23:54:40|3924.77|3916.77|3926.04|3918.04|3927.2|3919.2|3924.77|3916.77|34
1620604490000|2021-05-09 23:54:50|3926.01|3918.01|3925.91|3917.91|3926.02|3918.02|3925.79|3917.79|29
1620604500000|2021-05-09 23:55:00|3925.75|3917.75|3926.92|3918.92|3927.21|3919.21|3925.75|3917.75|31
1620604510000|2021-05-09 23:55:10|3926.82|3918.82|3926.22|3918.22|3926.82|3918.82|3926.14|3918.14|16
1620604520000|2021-05-09 23:55:20|3926.18|3918.18|3926.93|3918.93|3926.93|3918.93|3926.14|3918.14|32
1620604530000|2021-05-09 23:55:30|3926.92|3918.92|3926.69|3918.69|3927.04|3919.04|3926.51|3918.51|29
1620604540000|2021-05-09 23:55:40|3926.6|3918.6|3926.78|3918.78|3926.85|3918.85|3926.5|3918.5|24
1620604550000|2021-05-09 23:55:50|3926.77|3918.77|3927.35|3919.35|3927.74|3919.74|3926.72|3918.72|34
1620604560000|2021-05-09 23:56:00|3927.36|3919.36|3929.17|3921.17|3929.43|3921.43|3926.85|3918.85|34
1620604570000|2021-05-09 23:56:10|3929.14|3921.14|3929.31|3921.31|3929.48|3921.48|3929.14|3921.14|22
1620604580000|2021-05-09 23:56:20|3929.3|3921.3|3928.38|3920.38|3929.76|3921.76|3928.05|3920.05|34
1620604590000|2021-05-09 23:56:30|3928.36|3920.36|3929.27|3921.27|3929.3|3921.3|3928.19|3920.19|32
1620604600000|2021-05-09 23:56:40|3929.25|3921.25|3929.14|3921.14|3929.31|3921.31|3929.08|3921.08|23
1620604610000|2021-05-09 23:56:50|3929.3|3921.3|3930.11|3922.11|3930.18|3922.18|3929.13|3921.13|31
1620604620000|2021-05-09 23:57:00|3929.89|3921.89|3932.07|3924.07|3932.07|3924.07|3929.89|3921.89|32
1620604630000|2021-05-09 23:57:10|3932.37|3924.37|3933.04|3925.04|3933.58|3925.58|3932.37|3924.37|21
1620604640000|2021-05-09 23:57:20|3932.95|3924.95|3932.59|3924.59|3933.03|3925.03|3931.92|3923.92|23
1620604650000|2021-05-09 23:57:30|3932.7|3924.7|3935.67|3927.67|3936.06|3928.06|3932.62|3924.62|33
1620604660000|2021-05-09 23:57:40|3935.84|3927.84|3935.7|3927.7|3936.31|3928.31|3935.27|3927.27|32
1620604670000|2021-05-09 23:57:50|3935.4|3927.4|3936.96|3928.96|3938.96|3930.96|3935.32|3927.32|39
1620604680000|2021-05-09 23:58:00|3936.49|3928.49|3938.81|3930.81|3939.16|3931.16|3936.39|3928.39|26
1620604690000|2021-05-09 23:58:10|3938.67|3930.67|3938.91|3930.91|3939.07|3931.07|3938.67|3930.67|21
1620604700000|2021-05-09 23:58:20|3939.01|3931.01|3937.86|3929.86|3939.01|3931.01|3937.86|3929.86|22
1620604710000|2021-05-09 23:58:30|3937.75|3929.75|3935.12|3927.12|3937.75|3929.75|3935.04|3927.04|35
1620604720000|2021-05-09 23:58:40|3935.14|3927.14|3935.11|3927.11|3935.37|3927.37|3934.9|3926.9|36
1620604730000|2021-05-09 23:58:50|3935.14|3927.14|3936.67|3928.67|3936.84|3928.84|3935.11|3927.11|37
1620604740000|2021-05-09 23:59:00|3936.65|3928.65|3935.44|3927.44|3936.65|3928.65|3935.09|3927.09|35
1620604750000|2021-05-09 23:59:10|3935.57|3927.57|3933.88|3925.88|3935.58|3927.58|3933.88|3925.88|36
1620604760000|2021-05-09 23:59:20|3933.65|3925.65|3931.64|3923.64|3933.65|3925.65|3930.64|3922.64|38
1620604770000|2021-05-09 23:59:30|3931.59|3923.59|3931.15|3923.15|3931.8|3923.8|3931.12|3923.12|31
1620604780000|2021-05-09 23:59:40|3931.13|3923.13|3930.88|3922.88|3931.23|3923.23|3930.88|3922.88|26
1620604790000|2021-05-09 23:59:50|3930.89|3922.89|3932.37|3924.37|3932.37|3924.37|3930.82|3922.82|35
1620604800000|2021-05-10 00:00:00|3932.36|3924.36|3935.56|3927.56|3935.88|3927.88|3932.1|3924.1|37
1620604810000|2021-05-10 00:00:10|3935.44|3927.44|3936.38|3928.38|3936.5|3928.5|3934.54|3926.54|38
1620604820000|2021-05-10 00:00:20|3936.42|3928.42|3936.43|3928.43|3937.3|3929.3|3935.44|3927.44|35
1620604830000|2021-05-10 00:00:30|3936.76|3928.76|3934.83|3926.83|3936.76|3928.76|3934.67|3926.67|28
1620604840000|2021-05-10 00:00:40|3934.64|3926.64|3931.7|3923.7|3934.64|3926.64|3931.67|3923.67|37
1620604850000|2021-05-10 00:00:50|3931.75|3923.75|3932.09|3924.09|3933.78|3925.78|3931.75|3923.75|35
1620604860000|2021-05-10 00:01:00|3932|3924|3929.01|3921.01|3932|3924|3929.01|3921.01|36
1620604870000|2021-05-10 00:01:10|3928.96|3920.96|3926.22|3918.22|3928.96|3920.96|3926.22|3918.22|36
1620604880000|2021-05-10 00:01:20|3925.72|3917.72|3925.95|3917.95|3925.95|3917.95|3923.51|3915.51|39
1620604890000|2021-05-10 00:01:30|3925.97|3917.97|3926.96|3918.96|3927.16|3919.16|3925.57|3917.57|37
1620604900000|2021-05-10 00:01:40|3926.97|3918.97|3926.06|3918.06|3927.13|3919.13|3926.06|3918.06|31
1620604910000|2021-05-10 00:01:50|3926.09|3918.09|3925.83|3917.83|3926.86|3918.86|3925.74|3917.74|34
1620604920000|2021-05-10 00:02:00|3925.85|3917.85|3927.15|3919.15|3927.46|3919.46|3925.6|3917.6|31
1620604930000|2021-05-10 00:02:10|3927.22|3919.22|3926.05|3918.05|3927.26|3919.26|3925.99|3917.99|22
1620604940000|2021-05-10 00:02:20|3925.87|3917.87|3923.96|3915.96|3925.87|3917.87|3923.78|3915.78|36
1620604950000|2021-05-10 00:02:30|3924.01|3916.01|3924.82|3916.82|3924.94|3916.94|3924|3916|23
1620604960000|2021-05-10 00:02:40|3924.66|3916.66|3924.02|3916.02|3925.34|3917.34|3924.02|3916.02|35
1620604970000|2021-05-10 00:02:50|3923.97|3915.97|3923.49|3915.49|3923.98|3915.98|3922.19|3914.19|35
1620604980000|2021-05-10 00:03:00|3923.53|3915.53|3922.5|3914.5|3923.57|3915.57|3922.42|3914.42|32
1620604990000|2021-05-10 00:03:10|3922.49|3914.49|3920.96|3912.96|3922.49|3914.49|3920.68|3912.68|34
1620605000000|2021-05-10 00:03:20|3921.02|3913.02|3920.96|3912.96|3921.84|3913.84|3920.93|3912.93|39
1620605010000|2021-05-10 00:03:30|3920.66|3912.66|3921.71|3913.71|3922.31|3914.31|3920.59|3912.59|38
1620605020000|2021-05-10 00:03:40|3921.77|3913.77|3921.9|3913.9|3922.62|3914.62|3921.59|3913.59|37
1620605030000|2021-05-10 00:03:50|3921.99|3913.99|3922.57|3914.57|3922.7|3914.7|3921.85|3913.85|32
1620605040000|2021-05-10 00:04:00|3922.23|3914.23|3922.18|3914.18|3922.38|3914.38|3921.57|3913.57|34
1620605050000|2021-05-10 00:04:10|3922.22|3914.22|3924.23|3916.23|3924.24|3916.24|3922.1|3914.1|34
1620605060000|2021-05-10 00:04:20|3924.22|3916.22|3921.15|3913.15|3924.28|3916.28|3920.64|3912.64|33
1620605070000|2021-05-10 00:04:30|3921.23|3913.23|3919.22|3911.22|3921.27|3913.27|3919.22|3911.22|34
1620605080000|2021-05-10 00:04:40|3919.19|3911.19|3920.82|3912.82|3920.82|3912.82|3917.06|3909.06|37
1620605090000|2021-05-10 00:04:50|3920.8|3912.8|3918.96|3910.96|3921.08|3913.08|3918.73|3910.73|35
1620605100000|2021-05-10 00:05:00|3919|3911|3919.68|3911.68|3919.79|3911.79|3918.94|3910.94|32
1620605110000|2021-05-10 00:05:10|3919.64|3911.64|3921.72|3913.72|3921.89|3913.89|3919.64|3911.64|35
1620605120000|2021-05-10 00:05:20|3921.7|3913.7|3920.56|3912.56|3921.7|3913.7|3919.62|3911.62|30
1620605130000|2021-05-10 00:05:30|3920.55|3912.55|3921.92|3913.92|3922.04|3914.04|3920.51|3912.51|29
1620605140000|2021-05-10 00:05:40|3922.04|3914.04|3921.17|3913.17|3922.68|3914.68|3921.08|3913.08|36
1620605150000|2021-05-10 00:05:50|3920.68|3912.68|3920.14|3912.14|3921.42|3913.42|3920.09|3912.09|33
1620605160000|2021-05-10 00:06:00|3920.06|3912.06|3919.25|3911.25|3920.62|3912.62|3919.1|3911.1|35
1620605170000|2021-05-10 00:06:10|3919.22|3911.22|3918.96|3910.96|3919.67|3911.67|3918.77|3910.77|31
1620605180000|2021-05-10 00:06:20|3918.9|3910.9|3917.47|3909.47|3918.9|3910.9|3916.95|3908.95|36
1620605190000|2021-05-10 00:06:30|3917.08|3909.08|3916.95|3908.95|3917.55|3909.55|3916.43|3908.43|38
1620605200000|2021-05-10 00:06:40|3917.06|3909.06|3916.88|3908.88|3918.07|3910.07|3916.74|3908.74|34
1620605210000|2021-05-10 00:06:50|3916.93|3908.93|3916.29|3908.29|3916.93|3908.93|3915.84|3907.84|30
1620605220000|2021-05-10 00:07:00|3916.44|3908.44|3917.53|3909.53|3917.6|3909.6|3916.43|3908.43|32
1620605230000|2021-05-10 00:07:10|3917.54|3909.54|3916.63|3908.63|3917.54|3909.54|3916.26|3908.26|34
1620605240000|2021-05-10 00:07:20|3916.76|3908.76|3914.78|3906.78|3916.76|3908.76|3914.78|3906.78|34
1620605250000|2021-05-10 00:07:30|3914.7|3906.7|3913.01|3905.01|3914.7|3906.7|3912.25|3904.25|37
1620605260000|2021-05-10 00:07:40|3913.09|3905.09|3912.68|3904.68|3913.27|3905.27|3911.49|3903.49|36
1620605270000|2021-05-10 00:07:50|3912.82|3904.82|3912.67|3904.67|3912.91|3904.91|3912.17|3904.17|34
1620605280000|2021-05-10 00:08:00|3912.43|3904.43|3910.56|3902.56|3912.43|3904.43|3910.45|3902.45|30
1620605290000|2021-05-10 00:08:10|3910.49|3902.49|3910.99|3902.99|3911.19|3903.19|3909.85|3901.85|31
1620605300000|2021-05-10 00:08:20|3910.92|3902.92|3909.27|3901.27|3910.92|3902.92|3909.27|3901.27|31
1620605310000|2021-05-10 00:08:30|3909.24|3901.24|3910.49|3902.49|3911.13|3903.13|3909.13|3901.13|25
1620605320000|2021-05-10 00:08:40|3910.13|3902.13|3909.78|3901.78|3910.13|3902.13|3909.15|3901.15|34
1620605330000|2021-05-10 00:08:50|3909.89|3901.89|3909.64|3901.64|3910.45|3902.45|3909.47|3901.47|33
1620605340000|2021-05-10 00:09:00|3909.63|3901.63|3910.28|3902.28|3910.63|3902.63|3909.63|3901.63|30
1620605350000|2021-05-10 00:09:10|3910.16|3902.16|3913.4|3905.4|3914.31|3906.31|3910.09|3902.09|34
1620605360000|2021-05-10 00:09:20|3913.44|3905.44|3912.78|3904.78|3913.44|3905.44|3912.78|3904.78|17
1620605370000|2021-05-10 00:09:30|3912.85|3904.85|3912.65|3904.65|3912.99|3904.99|3911.66|3903.66|33
1620605380000|2021-05-10 00:09:40|3912.74|3904.74|3912.68|3904.68|3913.29|3905.29|3912.6|3904.6|29
1620605390000|2021-05-10 00:09:50|3912.75|3904.75|3912.69|3904.69|3913.05|3905.05|3912.69|3904.69|24
1620605400000|2021-05-10 00:10:00|3913.02|3905.02|3913.45|3905.45|3913.45|3905.45|3912.98|3904.98|5
1620605410000|2021-05-10 00:10:10|3913.71|3905.71|3917.74|3909.74|3917.74|3909.74|3913.71|3905.71|34
1620605420000|2021-05-10 00:10:20|3917.79|3909.79|3917.61|3909.61|3918.07|3910.07|3916.86|3908.86|27
1620605430000|2021-05-10 00:10:30|3917.13|3909.13|3917.24|3909.24|3917.92|3909.92|3916.87|3908.87|38
1620605440000|2021-05-10 00:10:40|3917.22|3909.22|3917.83|3909.83|3917.83|3909.83|3917.22|3909.22|31
1620605450000|2021-05-10 00:10:50|3917.52|3909.52|3918.46|3910.46|3918.96|3910.96|3917.5|3909.5|30
1620605460000|2021-05-10 00:11:00|3918.42|3910.42|3915.07|3907.07|3918.54|3910.54|3915.01|3907.01|34
1620605470000|2021-05-10 00:11:10|3915.08|3907.08|3915.05|3907.05|3915.16|3907.16|3914.7|3906.7|24
1620605480000|2021-05-10 00:11:20|3915.03|3907.03|3915.37|3907.37|3915.86|3907.86|3915.02|3907.02|30
1620605490000|2021-05-10 00:11:30|3915.45|3907.45|3914.39|3906.39|3915.45|3907.45|3914.21|3906.21|33
1620605500000|2021-05-10 00:11:40|3914.1|3906.1|3912.45|3904.45|3914.17|3906.17|3912.19|3904.19|32
1620605510000|2021-05-10 00:11:50|3912.56|3904.56|3912.1|3904.1|3912.58|3904.58|3912.01|3904.01|31
1620605520000|2021-05-10 00:12:00|3912.09|3904.09|3911.86|3903.86|3912.46|3904.46|3911.86|3903.86|28
1620605530000|2021-05-10 00:12:10|3911.44|3903.44|3910.91|3902.91|3911.44|3903.44|3909.97|3901.97|36
1620605540000|2021-05-10 00:12:20|3910.89|3902.89|3911.02|3903.02|3911.57|3903.57|3910.76|3902.76|29
1620605550000|2021-05-10 00:12:30|3911.1|3903.1|3912.03|3904.03|3912.37|3904.37|3911.03|3903.03|25
1620605560000|2021-05-10 00:12:40|3912.04|3904.04|3912.28|3904.28|3912.47|3904.47|3912.02|3904.02|29
1620605570000|2021-05-10 00:12:50|3912.29|3904.29|3913.01|3905.01|3913.11|3905.11|3912.23|3904.23|21
1620605580000|2021-05-10 00:13:00|3913.02|3905.02|3913.23|3905.23|3913.44|3905.44|3913.01|3905.01|26
1620605590000|2021-05-10 00:13:10|3913.24|3905.24|3913.48|3905.48|3913.95|3905.95|3913.1|3905.1|33
1620605600000|2021-05-10 00:13:20|3913.47|3905.47|3912.48|3904.48|3913.58|3905.58|3912.48|3904.48|30
1620605610000|2021-05-10 00:13:30|3912.57|3904.57|3912.95|3904.95|3913.64|3905.64|3912.57|3904.57|29
1620605620000|2021-05-10 00:13:40|3912.94|3904.94|3912.91|3904.91|3913.02|3905.02|3912.91|3904.91|8
1620605630000|2021-05-10 00:13:50|3913.03|3905.03|3911.91|3903.91|3913.03|3905.03|3911.61|3903.61|30
1620605640000|2021-05-10 00:14:00|3911.77|3903.77|3911.96|3903.96|3912.63|3904.63|3911.69|3903.69|34
1620605650000|2021-05-10 00:14:10|3911.81|3903.81|3910.84|3902.84|3911.81|3903.81|3910.78|3902.78|30
1620605660000|2021-05-10 00:14:20|3910.87|3902.87|3911.7|3903.7|3911.81|3903.81|3910.77|3902.77|24
1620605670000|2021-05-10 00:14:30|3911.65|3903.65|3912.51|3904.51|3912.8|3904.8|3911.65|3903.65|24
1620605680000|2021-05-10 00:14:40|3912.49|3904.49|3912.09|3904.09|3912.89|3904.89|3912.09|3904.09|28
1620605690000|2021-05-10 00:14:50|3912.12|3904.12|3912.03|3904.03|3912.19|3904.19|3911.63|3903.63|29
1620605700000|2021-05-10 00:15:00|3912.1|3904.1|3911.03|3903.03|3912.16|3904.16|3910.75|3902.75|27
1620605710000|2021-05-10 00:15:10|3911.05|3903.05|3911.07|3903.07|3911.26|3903.26|3910.98|3902.98|31
1620605720000|2021-05-10 00:15:20|3911.05|3903.05|3909.57|3901.57|3911.06|3903.06|3909.57|3901.57|18
1620605730000|2021-05-10 00:15:30|3910.25|3902.25|3911.03|3903.03|3911.29|3903.29|3910.25|3902.25|27
1620605740000|2021-05-10 00:15:40|3911.05|3903.05|3910.89|3902.89|3911.19|3903.19|3910.79|3902.79|31
1620605750000|2021-05-10 00:15:50|3910.76|3902.76|3911.22|3903.22|3911.79|3903.79|3910.57|3902.57|36
1620605760000|2021-05-10 00:16:00|3911.3|3903.3|3910.9|3902.9|3911.7|3903.7|3910.9|3902.9|30
1620605770000|2021-05-10 00:16:10|3910.89|3902.89|3911.32|3903.32|3911.54|3903.54|3910.89|3902.89|27
1620605780000|2021-05-10 00:16:20|3911.33|3903.33|3911.36|3903.36|3911.85|3903.85|3911.33|3903.33|30
1620605790000|2021-05-10 00:16:30|3911.51|3903.51|3911.65|3903.65|3911.89|3903.89|3911.48|3903.48|23
1620605800000|2021-05-10 00:16:40|3912.3|3904.3|3911.84|3903.84|3912.3|3904.3|3911.74|3903.74|24
1620605810000|2021-05-10 00:16:50|3911.71|3903.71|3912.65|3904.65|3912.8|3904.8|3911.7|3903.7|28
1620605820000|2021-05-10 00:17:00|3912.67|3904.67|3910.23|3902.23|3912.67|3904.67|3910.13|3902.13|35
1620605830000|2021-05-10 00:17:10|3910.02|3902.02|3909.51|3901.51|3910.02|3902.02|3908.91|3900.91|35
1620605840000|2021-05-10 00:17:20|3909.53|3901.53|3909.53|3901.53|3909.7|3901.7|3909.17|3901.17|31
1620605850000|2021-05-10 00:17:30|3909.61|3901.61|3907.48|3899.48|3910.08|3902.08|3907.15|3899.15|37
1620605860000|2021-05-10 00:17:40|3907.75|3899.75|3906.92|3898.92|3907.75|3899.75|3906.92|3898.92|29
1620605870000|2021-05-10 00:17:50|3906.91|3898.91|3906.11|3898.11|3906.91|3898.91|3905.91|3897.91|34
1620605880000|2021-05-10 00:18:00|3906.1|3898.1|3906.53|3898.53|3907.36|3899.36|3905.66|3897.66|32
1620605890000|2021-05-10 00:18:10|3906.49|3898.49|3906.42|3898.42|3907.33|3899.33|3905.98|3897.98|31
1620605900000|2021-05-10 00:18:20|3906.41|3898.41|3907.27|3899.27|3907.37|3899.37|3906.25|3898.25|30
1620605910000|2021-05-10 00:18:30|3907.31|3899.31|3905.83|3897.83|3908.41|3900.41|3905.34|3897.34|33
1620605920000|2021-05-10 00:18:40|3905.8|3897.8|3904.51|3896.51|3906.16|3898.16|3904.51|3896.51|26
1620605930000|2021-05-10 00:18:50|3904.4|3896.4|3904.75|3896.75|3904.84|3896.84|3903.84|3895.84|34
1620605940000|2021-05-10 00:19:00|3904.76|3896.76|3904.06|3896.06|3904.76|3896.76|3904.06|3896.06|32
1620605950000|2021-05-10 00:19:10|3904.04|3896.04|3902.71|3894.71|3904.21|3896.21|3901.95|3893.95|31
1620605960000|2021-05-10 00:19:20|3902.72|3894.72|3903.52|3895.52|3903.93|3895.93|3902.53|3894.53|29
1620605970000|2021-05-10 00:19:30|3903.43|3895.43|3902.62|3894.62|3903.91|3895.91|3902.62|3894.62|26
1620605980000|2021-05-10 00:19:40|3902.55|3894.55|3903.35|3895.35|3903.35|3895.35|3902.51|3894.51|31
1620605990000|2021-05-10 00:19:50|3903.33|3895.33|3904.13|3896.13|3904.13|3896.13|3903.27|3895.27|35
1620606000000|2021-05-10 00:20:00|3904.14|3896.14|3903.77|3895.77|3904.3|3896.3|3903.27|3895.27|33
1620606010000|2021-05-10 00:20:10|3903.84|3895.84|3902.47|3894.47|3903.84|3895.84|3902.47|3894.47|30
1620606020000|2021-05-10 00:20:20|3902.49|3894.49|3902.34|3894.34|3902.64|3894.64|3902.13|3894.13|23
1620606030000|2021-05-10 00:20:30|3902.22|3894.22|3902.63|3894.63|3902.64|3894.64|3902.11|3894.11|29
1620606040000|2021-05-10 00:20:40|3902.66|3894.66|3902.85|3894.85|3902.86|3894.86|3902.28|3894.28|24
1620606050000|2021-05-10 00:20:50|3902.86|3894.86|3902.78|3894.78|3902.92|3894.92|3902.77|3894.77|19
1620606060000|2021-05-10 00:21:00|3902.86|3894.86|3906.3|3898.3|3906.66|3898.66|3902.78|3894.78|27
1620606070000|2021-05-10 00:21:10|3906.33|3898.33|3904.94|3896.94|3906.66|3898.66|3904.94|3896.94|27
1620606080000|2021-05-10 00:21:20|3904.9|3896.9|3905.82|3897.82|3906.02|3898.02|3903.75|3895.75|31
1620606090000|2021-05-10 00:21:30|3905.78|3897.78|3906.69|3898.69|3906.81|3898.81|3905.7|3897.7|28
1620606100000|2021-05-10 00:21:40|3906.68|3898.68|3906.56|3898.56|3906.68|3898.68|3906|3898|26
1620606110000|2021-05-10 00:21:50|3906.59|3898.59|3907.22|3899.22|3907.72|3899.72|3906.32|3898.32|19
1620606120000|2021-05-10 00:22:00|3907.35|3899.35|3906.85|3898.85|3907.42|3899.42|3906.37|3898.37|30
1620606130000|2021-05-10 00:22:10|3906.7|3898.7|3906.29|3898.29|3906.71|3898.71|3906.06|3898.06|23
1620606140000|2021-05-10 00:22:20|3906.32|3898.32|3904.76|3896.76|3906.32|3898.32|3903.93|3895.93|33
1620606150000|2021-05-10 00:22:30|3904.78|3896.78|3904.89|3896.89|3904.95|3896.95|3904.38|3896.38|28
1620606160000|2021-05-10 00:22:40|3905.05|3897.05|3905.54|3897.54|3906.43|3898.43|3905.05|3897.05|35
1620606170000|2021-05-10 00:22:50|3905.35|3897.35|3905.55|3897.55|3905.65|3897.65|3905.32|3897.32|28
1620606180000|2021-05-10 00:23:00|3905.68|3897.68|3907.69|3899.69|3907.69|3899.69|3905.55|3897.55|35
1620606190000|2021-05-10 00:23:10|3907.54|3899.54|3909.56|3901.56|3909.65|3901.65|3907.46|3899.46|31
1620606200000|2021-05-10 00:23:20|3909.29|3901.29|3908.03|3900.03|3909.63|3901.63|3908.03|3900.03|34
1620606210000|2021-05-10 00:23:30|3908.13|3900.13|3907.93|3899.93|3908.32|3900.32|3907.48|3899.48|18
1620606220000|2021-05-10 00:23:40|3907.94|3899.94|3906.91|3898.91|3908.57|3900.57|3906.68|3898.68|26
1620606230000|2021-05-10 00:23:50|3906.98|3898.98|3907.23|3899.23|3907.56|3899.56|3906.92|3898.92|23
1620606240000|2021-05-10 00:24:00|3907.16|3899.16|3906.77|3898.77|3907.43|3899.43|3906.32|3898.32|21
1620606250000|2021-05-10 00:24:10|3906.83|3898.83|3907|3899|3907.11|3899.11|3906.83|3898.83|20
1620606260000|2021-05-10 00:24:20|3907.08|3899.08|3906.93|3898.93|3907.08|3899.08|3906.81|3898.81|24
1620606270000|2021-05-10 00:24:30|3906.95|3898.95|3907.1|3899.1|3907.22|3899.22|3906.94|3898.94|19
1620606280000|2021-05-10 00:24:40|3907.14|3899.14|3911.42|3903.42|3911.7|3903.7|3907.14|3899.14|31
1620606290000|2021-05-10 00:24:50|3911.39|3903.39|3913.11|3905.11|3913.55|3905.55|3911.39|3903.39|38
1620606300000|2021-05-10 00:25:00|3913.04|3905.04|3915.22|3907.22|3915.65|3907.65|3912.81|3904.81|35
1620606310000|2021-05-10 00:25:10|3915.46|3907.46|3914.98|3906.98|3915.88|3907.88|3914.25|3906.25|37
1620606320000|2021-05-10 00:25:20|3914.44|3906.44|3916.37|3908.37|3917.01|3909.01|3914.16|3906.16|37
1620606330000|2021-05-10 00:25:30|3916.14|3908.14|3915.15|3907.15|3917.32|3909.32|3915.15|3907.15|22
1620606340000|2021-05-10 00:25:40|3915.24|3907.24|3916.09|3908.09|3916.09|3908.09|3914.69|3906.69|32
1620606350000|2021-05-10 00:25:50|3916.23|3908.23|3916.41|3908.41|3917.04|3909.04|3915.81|3907.81|34
1620606360000|2021-05-10 00:26:00|3916.45|3908.45|3912.64|3904.64|3916.45|3908.45|3912.56|3904.56|37
1620606370000|2021-05-10 00:26:10|3912.58|3904.58|3912.53|3904.53|3912.59|3904.59|3912.17|3904.17|26
1620606380000|2021-05-10 00:26:20|3912.54|3904.54|3912.37|3904.37|3912.54|3904.54|3912.07|3904.07|33
1620606390000|2021-05-10 00:26:30|3912.43|3904.43|3912.36|3904.36|3912.52|3904.52|3912.36|3904.36|32
1620606400000|2021-05-10 00:26:40|3912.34|3904.34|3912.28|3904.28|3912.46|3904.46|3912.26|3904.26|25
1620606410000|2021-05-10 00:26:50|3912.29|3904.29|3912.17|3904.17|3912.29|3904.29|3912.15|3904.15|26
1620606420000|2021-05-10 00:27:00|3912.15|3904.15|3911.22|3903.22|3912.15|3904.15|3911.22|3903.22|23
1620606430000|2021-05-10 00:27:10|3911.15|3903.15|3909.75|3901.75|3911.15|3903.15|3909.69|3901.69|18
1620606440000|2021-05-10 00:27:20|3909.64|3901.64|3908.39|3900.39|3909.64|3901.64|3908.39|3900.39|21
1620606450000|2021-05-10 00:27:30|3908.4|3900.4|3908.05|3900.05|3908.4|3900.4|3907.57|3899.57|30
1620606460000|2021-05-10 00:27:40|3908.04|3900.04|3907.77|3899.77|3908.06|3900.06|3907.66|3899.66|24
1620606470000|2021-05-10 00:27:50|3907.61|3899.61|3908.43|3900.43|3908.5|3900.5|3907.61|3899.61|12
1620606480000|2021-05-10 00:28:00|3908.28|3900.28|3907.41|3899.41|3908.28|3900.28|3907.41|3899.41|25
1620606490000|2021-05-10 00:28:10|3907.4|3899.4|3906.35|3898.35|3907.45|3899.45|3906.35|3898.35|35
1620606500000|2021-05-10 00:28:20|3906.43|3898.43|3906.04|3898.04|3906.46|3898.46|3905.96|3897.96|24
1620606510000|2021-05-10 00:28:30|3905.95|3897.95|3905.92|3897.92|3905.99|3897.99|3905.91|3897.91|12
1620606520000|2021-05-10 00:28:40|3905.98|3897.98|3906.12|3898.12|3906.41|3898.41|3905.97|3897.97|22
1620606530000|2021-05-10 00:28:50|3906.17|3898.17|3906.03|3898.03|3906.31|3898.31|3905.98|3897.98|17
1620606540000|2021-05-10 00:29:00|3906.04|3898.04|3904.89|3896.89|3906.1|3898.1|3904.86|3896.86|23
1620606550000|2021-05-10 00:29:10|3904.9|3896.9|3904.5|3896.5|3905.07|3897.07|3904.28|3896.28|26
1620606560000|2021-05-10 00:29:20|3904.51|3896.51|3904.79|3896.79|3906.48|3898.48|3904.51|3896.51|37
1620606570000|2021-05-10 00:29:30|3904.86|3896.86|3904.89|3896.89|3905.12|3897.12|3904.61|3896.61|28
1620606580000|2021-05-10 00:29:40|3904.88|3896.88|3904.71|3896.71|3904.92|3896.92|3904.71|3896.71|15
1620606590000|2021-05-10 00:29:50|3904.77|3896.77|3904.89|3896.89|3904.94|3896.94|3904.54|3896.54|20
1620606600000|2021-05-10 00:30:00|3904.96|3896.96|3906.88|3898.88|3906.92|3898.92|3904.64|3896.64|30
1620606610000|2021-05-10 00:30:10|3906.84|3898.84|3904.66|3896.66|3906.84|3898.84|3904.66|3896.66|29
1620606620000|2021-05-10 00:30:20|3904.85|3896.85|3904.67|3896.67|3904.89|3896.89|3904.63|3896.63|22
1620606630000|2021-05-10 00:30:30|3904.66|3896.66|3904.02|3896.02|3904.66|3896.66|3903.86|3895.86|23
1620606640000|2021-05-10 00:30:40|3904.07|3896.07|3904.76|3896.76|3905.03|3897.03|3903.74|3895.74|26
1620606650000|2021-05-10 00:30:50|3904.9|3896.9|3904.19|3896.19|3904.9|3896.9|3903.89|3895.89|32
1620606660000|2021-05-10 00:31:00|3903.9|3895.9|3905.21|3897.21|3906.63|3898.63|3903.9|3895.9|30
1620606670000|2021-05-10 00:31:10|3907.73|3899.73|3907.98|3899.98|3908.09|3900.09|3906.7|3898.7|32
1620606680000|2021-05-10 00:31:20|3907.89|3899.89|3907.87|3899.87|3908.43|3900.43|3905.19|3897.19|32
1620606690000|2021-05-10 00:31:30|3907.85|3899.85|3907.65|3899.65|3908.21|3900.21|3907.53|3899.53|26
1620606700000|2021-05-10 00:31:40|3907.66|3899.66|3908.17|3900.17|3908.18|3900.18|3907.52|3899.52|29
1620606710000|2021-05-10 00:31:50|3908.18|3900.18|3908.47|3900.47|3908.57|3900.57|3907.93|3899.93|21
1620606720000|2021-05-10 00:32:00|3908.49|3900.49|3907.29|3899.29|3909.22|3901.22|3907.27|3899.27|29
1620606730000|2021-05-10 00:32:10|3907.64|3899.64|3907.83|3899.83|3908.23|3900.23|3907.07|3899.07|23
1620606740000|2021-05-10 00:32:20|3907.98|3899.98|3907.02|3899.02|3908.37|3900.37|3906.6|3898.6|20
1620606750000|2021-05-10 00:32:30|3907.43|3899.43|3910.04|3902.04|3910.11|3902.11|3907.02|3899.02|24
1620606760000|2021-05-10 00:32:40|3910.05|3902.05|3911.04|3903.04|3911.13|3903.13|3908.75|3900.75|22
1620606770000|2021-05-10 00:32:50|3911.07|3903.07|3910.05|3902.05|3911.1|3903.1|3909.84|3901.84|33
1620606780000|2021-05-10 00:33:00|3910.01|3902.01|3909.69|3901.69|3910.07|3902.07|3909.69|3901.69|25
1620606790000|2021-05-10 00:33:10|3909.73|3901.73|3913.5|3905.5|3913.68|3905.68|3909.73|3901.73|35
1620606800000|2021-05-10 00:33:20|3913.66|3905.66|3913.09|3905.09|3913.66|3905.66|3912.84|3904.84|25
1620606810000|2021-05-10 00:33:30|3913.1|3905.1|3911.97|3903.97|3913.1|3905.1|3911.82|3903.82|33
1620606820000|2021-05-10 00:33:40|3911.96|3903.96|3912.12|3904.12|3912.27|3904.27|3911.71|3903.71|25
1620606830000|2021-05-10 00:33:50|3912.09|3904.09|3912.42|3904.42|3912.77|3904.77|3912.09|3904.09|29
1620606840000|2021-05-10 00:34:00|3912.46|3904.46|3912.78|3904.78|3912.88|3904.88|3912.43|3904.43|32
1620606850000|2021-05-10 00:34:10|3912.74|3904.74|3912.76|3904.76|3912.87|3904.87|3912.64|3904.64|26
1620606860000|2021-05-10 00:34:20|3912.7|3904.7|3912.62|3904.62|3912.81|3904.81|3912.62|3904.62|20
1620606870000|2021-05-10 00:34:30|3912.63|3904.63|3913.56|3905.56|3913.63|3905.63|3912.56|3904.56|25
1620606880000|2021-05-10 00:34:40|3913.74|3905.74|3915.6|3907.6|3916.86|3908.86|3913.74|3905.74|28
1620606890000|2021-05-10 00:34:50|3915.59|3907.59|3915.42|3907.42|3917.5|3909.5|3915.01|3907.01|34
1620606900000|2021-05-10 00:35:00|3915.45|3907.45|3914.42|3906.42|3915.45|3907.45|3914.42|3906.42|16
1620606910000|2021-05-10 00:35:10|3914.43|3906.43|3914.56|3906.56|3914.59|3906.59|3914.14|3906.14|17
1620606920000|2021-05-10 00:35:20|3914.48|3906.48|3914.49|3906.49|3914.89|3906.89|3914.43|3906.43|27
1620606930000|2021-05-10 00:35:30|3914.47|3906.47|3914.52|3906.52|3914.62|3906.62|3914.06|3906.06|30
1620606940000|2021-05-10 00:35:40|3914.5|3906.5|3913.99|3905.99|3914.52|3906.52|3913.65|3905.65|30
1620606950000|2021-05-10 00:35:50|3914.05|3906.05|3914.39|3906.39|3914.51|3906.51|3914.02|3906.02|32
1620606960000|2021-05-10 00:36:00|3914.42|3906.42|3913.85|3905.85|3914.42|3906.42|3913.8|3905.8|25
1620606970000|2021-05-10 00:36:10|3913.86|3905.86|3913.75|3905.75|3914.04|3906.04|3913.75|3905.75|19
1620606980000|2021-05-10 00:36:20|3913.73|3905.73|3913.99|3905.99|3914.35|3906.35|3913.36|3905.36|28
1620606990000|2021-05-10 00:36:30|3914.2|3906.2|3914.68|3906.68|3914.87|3906.87|3913.6|3905.6|26
1620607000000|2021-05-10 00:36:40|3914.69|3906.69|3915.8|3907.8|3918.22|3910.22|3914.54|3906.54|25
1620607010000|2021-05-10 00:36:50|3915.4|3907.4|3915.01|3907.01|3918.24|3910.24|3914.98|3906.98|33
1620607020000|2021-05-10 00:37:00|3914.76|3906.76|3918.27|3910.27|3918.27|3910.27|3914.76|3906.76|30
1620607030000|2021-05-10 00:37:10|3918.03|3910.03|3916.41|3908.41|3918.45|3910.45|3916.41|3908.41|22
1620607040000|2021-05-10 00:37:20|3916.42|3908.42|3917.4|3909.4|3917.47|3909.47|3916.17|3908.17|33
1620607050000|2021-05-10 00:37:30|3917.32|3909.32|3918.79|3910.79|3919.4|3911.4|3916.74|3908.74|35
1620607060000|2021-05-10 00:37:40|3919.09|3911.09|3919.07|3911.07|3919.39|3911.39|3917.28|3909.28|32
1620607070000|2021-05-10 00:37:50|3918.72|3910.72|3918.98|3910.98|3919.22|3911.22|3918.72|3910.72|21
1620607080000|2021-05-10 00:38:00|3918.99|3910.99|3919.42|3911.42|3920.82|3912.82|3918.99|3910.99|27
1620607090000|2021-05-10 00:38:10|3919.25|3911.25|3920.18|3912.18|3920.19|3912.19|3919.25|3911.25|32
1620607100000|2021-05-10 00:38:20|3920.19|3912.19|3920.18|3912.18|3920.42|3912.42|3920.07|3912.07|25
1620607110000|2021-05-10 00:38:30|3920.14|3912.14|3921.03|3913.03|3921.03|3913.03|3920.14|3912.14|21
1620607120000|2021-05-10 00:38:40|3920.87|3912.87|3922.3|3914.3|3923.69|3915.69|3920.8|3912.8|34
1620607130000|2021-05-10 00:38:50|3922.34|3914.34|3922.68|3914.68|3924.42|3916.42|3922.1|3914.1|33
1620607140000|2021-05-10 00:39:00|3922.49|3914.49|3923.53|3915.53|3923.78|3915.78|3922.39|3914.39|36
1620607150000|2021-05-10 00:39:10|3923.51|3915.51|3925.1|3917.1|3927.17|3919.17|3923.27|3915.27|33
1620607160000|2021-05-10 00:39:20|3925.23|3917.23|3925.79|3917.79|3926.07|3918.07|3925.23|3917.23|37
1620607170000|2021-05-10 00:39:30|3925.85|3917.85|3925.45|3917.45|3925.87|3917.87|3925.43|3917.43|25
1620607180000|2021-05-10 00:39:40|3925.62|3917.62|3924.73|3916.73|3925.62|3917.62|3924.33|3916.33|29
1620607190000|2021-05-10 00:39:50|3924.74|3916.74|3923.39|3915.39|3924.75|3916.75|3923.39|3915.39|27
1620607200000|2021-05-10 00:40:00|3923.32|3915.32|3921.12|3913.12|3923.32|3915.32|3921.09|3913.09|35
1620607210000|2021-05-10 00:40:10|3920.97|3912.97|3921.71|3913.71|3922.18|3914.18|3920.5|3912.5|30
1620607220000|2021-05-10 00:40:20|3921.76|3913.76|3921.55|3913.55|3921.76|3913.76|3921.3|3913.3|20
1620607230000|2021-05-10 00:40:30|3921.5|3913.5|3921.11|3913.11|3921.5|3913.5|3920.93|3912.93|8
1620607240000|2021-05-10 00:40:40|3921.05|3913.05|3921.76|3913.76|3921.76|3913.76|3921.05|3913.05|25
1620607250000|2021-05-10 00:40:50|3921.98|3913.98|3922.56|3914.56|3922.96|3914.96|3921.45|3913.45|26
1620607260000|2021-05-10 00:41:00|3922.67|3914.67|3923.71|3915.71|3925.16|3917.16|3922.23|3914.23|27
1620607270000|2021-05-10 00:41:10|3923.78|3915.78|3924.59|3916.59|3925.31|3917.31|3923.05|3915.05|37
1620607280000|2021-05-10 00:41:20|3924.51|3916.51|3924.89|3916.89|3924.96|3916.96|3923.65|3915.65|33
1620607290000|2021-05-10 00:41:30|3923.94|3915.94|3924.67|3916.67|3924.99|3916.99|3921.65|3913.65|37
1620607300000|2021-05-10 00:41:40|3924.52|3916.52|3924.78|3916.78|3925.21|3917.21|3924.17|3916.17|29
1620607310000|2021-05-10 00:41:50|3924.79|3916.79|3925.28|3917.28|3925.29|3917.29|3924.77|3916.77|26
1620607320000|2021-05-10 00:42:00|3925.13|3917.13|3922.97|3914.97|3925.24|3917.24|3922.97|3914.97|37
1620607330000|2021-05-10 00:42:10|3922.93|3914.93|3922.59|3914.59|3923.44|3915.44|3922.59|3914.59|33
1620607340000|2021-05-10 00:42:20|3922.83|3914.83|3922.2|3914.2|3923.09|3915.09|3922.2|3914.2|33
1620607350000|2021-05-10 00:42:30|3922.06|3914.06|3922.47|3914.47|3922.51|3914.51|3922.06|3914.06|28
1620607360000|2021-05-10 00:42:40|3922.42|3914.42|3922.1|3914.1|3922.67|3914.67|3922.1|3914.1|30
1620607370000|2021-05-10 00:42:50|3922.12|3914.12|3919.51|3911.51|3922.12|3914.12|3919.39|3911.39|33
1620607380000|2021-05-10 00:43:00|3919.53|3911.53|3921.31|3913.31|3922.42|3914.42|3919.46|3911.46|35
1620607390000|2021-05-10 00:43:10|3921.26|3913.26|3920.27|3912.27|3921.26|3913.26|3919.92|3911.92|35
1620607400000|2021-05-10 00:43:20|3920.04|3912.04|3920.54|3912.54|3920.62|3912.62|3919.91|3911.91|27
1620607410000|2021-05-10 00:43:30|3920.55|3912.55|3920.58|3912.58|3920.68|3912.68|3920.55|3912.55|13
1620607420000|2021-05-10 00:43:40|3920.57|3912.57|3920.52|3912.52|3920.58|3912.58|3920.47|3912.47|10
1620607430000|2021-05-10 00:43:50|3920.47|3912.47|3920.79|3912.79|3920.79|3912.79|3919.96|3911.96|31
1620607440000|2021-05-10 00:44:00|3920.77|3912.77|3920.81|3912.81|3920.82|3912.82|3920.71|3912.71|23
1620607450000|2021-05-10 00:44:10|3920.73|3912.73|3924.29|3916.29|3924.94|3916.94|3920.73|3912.73|38
1620607460000|2021-05-10 00:44:20|3924.16|3916.16|3925.13|3917.13|3925.21|3917.21|3923.92|3915.92|30
1620607470000|2021-05-10 00:44:30|3925.16|3917.16|3923.34|3915.34|3925.21|3917.21|3922.07|3914.07|35
1620607480000|2021-05-10 00:44:40|3923.35|3915.35|3923.49|3915.49|3924.86|3916.86|3922.77|3914.77|32
1620607490000|2021-05-10 00:44:50|3923.5|3915.5|3923.33|3915.33|3923.59|3915.59|3923.24|3915.24|24
1620607500000|2021-05-10 00:45:00|3923.32|3915.32|3924.53|3916.53|3924.91|3916.91|3923.25|3915.25|32
1620607510000|2021-05-10 00:45:10|3924.52|3916.52|3923.27|3915.27|3924.57|3916.57|3923.27|3915.27|31
1620607520000|2021-05-10 00:45:20|3923.28|3915.28|3922.48|3914.48|3923.28|3915.28|3921.45|3913.45|34
1620607530000|2021-05-10 00:45:30|3922.45|3914.45|3923.62|3915.62|3923.62|3915.62|3922.45|3914.45|35
1620607540000|2021-05-10 00:45:40|3923.63|3915.63|3924.39|3916.39|3924.72|3916.72|3923.63|3915.63|36
1620607550000|2021-05-10 00:45:50|3924.44|3916.44|3924.89|3916.89|3925.14|3917.14|3923.8|3915.8|30
1620607560000|2021-05-10 00:46:00|3924.9|3916.9|3924.59|3916.59|3924.92|3916.92|3924.33|3916.33|32
1620607570000|2021-05-10 00:46:10|3924.6|3916.6|3925|3917|3925.2|3917.2|3924.31|3916.31|30
1620607580000|2021-05-10 00:46:20|3925.03|3917.03|3925.03|3917.03|3925.19|3917.19|3924.95|3916.95|24
1620607590000|2021-05-10 00:46:30|3925.01|3917.01|3925.38|3917.38|3925.38|3917.38|3924.97|3916.97|24
1620607600000|2021-05-10 00:46:40|3925.37|3917.37|3925.33|3917.33|3925.39|3917.39|3924.93|3916.93|23
1620607610000|2021-05-10 00:46:50|3925.41|3917.41|3927.13|3919.13|3927.94|3919.94|3925.08|3917.08|29
1620607620000|2021-05-10 00:47:00|3927.15|3919.15|3926.18|3918.18|3927.15|3919.15|3925.12|3917.12|30
1620607630000|2021-05-10 00:47:10|3926.25|3918.25|3927|3919|3927.09|3919.09|3926.25|3918.25|24
1620607640000|2021-05-10 00:47:20|3926.99|3918.99|3926.92|3918.92|3926.99|3918.99|3926.59|3918.59|24
1620607650000|2021-05-10 00:47:30|3926.91|3918.91|3926.76|3918.76|3926.92|3918.92|3926.49|3918.49|29
1620607660000|2021-05-10 00:47:40|3926.77|3918.77|3927.32|3919.32|3927.32|3919.32|3926.38|3918.38|30
1620607670000|2021-05-10 00:47:50|3927.26|3919.26|3926.62|3918.62|3927.49|3919.49|3926.6|3918.6|26
1620607680000|2021-05-10 00:48:00|3926.65|3918.65|3927.21|3919.21|3927.21|3919.21|3926.53|3918.53|35
1620607690000|2021-05-10 00:48:10|3927.22|3919.22|3925.92|3917.92|3927.37|3919.37|3925.85|3917.85|35
1620607700000|2021-05-10 00:48:20|3925.89|3917.89|3922.64|3914.64|3926.08|3918.08|3922.64|3914.64|35
1620607710000|2021-05-10 00:48:30|3922.52|3914.52|3922.66|3914.66|3923.31|3915.31|3922.05|3914.05|37
1620607720000|2021-05-10 00:48:40|3922.61|3914.61|3922.76|3914.76|3923.05|3915.05|3922.38|3914.38|32
1620607730000|2021-05-10 00:48:50|3922.77|3914.77|3920.41|3912.41|3922.9|3914.9|3920.41|3912.41|23
1620607740000|2021-05-10 00:49:00|3920.33|3912.33|3919.63|3911.63|3920.56|3912.56|3919.47|3911.47|32
1620607750000|2021-05-10 00:49:10|3919.72|3911.72|3920.7|3912.7|3920.7|3912.7|3919.58|3911.58|36
1620607760000|2021-05-10 00:49:20|3920.98|3912.98|3924.32|3916.32|3924.32|3916.32|3920.48|3912.48|36
1620607770000|2021-05-10 00:49:30|3924.44|3916.44|3925|3917|3925.21|3917.21|3923.94|3915.94|32
1620607780000|2021-05-10 00:49:40|3925.4|3917.4|3925.21|3917.21|3925.82|3917.82|3924.11|3916.11|35
1620607790000|2021-05-10 00:49:50|3924.89|3916.89|3926.05|3918.05|3926.29|3918.29|3924.89|3916.89|32
1620607800000|2021-05-10 00:50:00|3925.95|3917.95|3925.64|3917.64|3925.95|3917.95|3925.61|3917.61|26
1620607810000|2021-05-10 00:50:10|3925.63|3917.63|3925.52|3917.52|3925.63|3917.63|3925.52|3917.52|16
1620607820000|2021-05-10 00:50:20|3925.54|3917.54|3921.95|3913.95|3925.57|3917.57|3921.78|3913.78|30
1620607830000|2021-05-10 00:50:30|3921.98|3913.98|3922.9|3914.9|3923.23|3915.23|3921.98|3913.98|34
1620607840000|2021-05-10 00:50:40|3923.01|3915.01|3921.6|3913.6|3923.14|3915.14|3921.6|3913.6|30
1620607850000|2021-05-10 00:50:50|3921.61|3913.61|3920.08|3912.08|3921.65|3913.65|3920.08|3912.08|33
1620607860000|2021-05-10 00:51:00|3920.11|3912.11|3921.26|3913.26|3921.26|3913.26|3919.9|3911.9|32
1620607870000|2021-05-10 00:51:10|3921.39|3913.39|3920.49|3912.49|3921.92|3913.92|3920.39|3912.39|37
1620607880000|2021-05-10 00:51:20|3920.45|3912.45|3919.82|3911.82|3920.45|3912.45|3919.57|3911.57|26
1620607890000|2021-05-10 00:51:30|3919.81|3911.81|3920.08|3912.08|3920.09|3912.09|3919.69|3911.69|24
1620607900000|2021-05-10 00:51:40|3920.07|3912.07|3920.14|3912.14|3920.15|3912.15|3919.99|3911.99|25
1620607910000|2021-05-10 00:51:50|3920.08|3912.08|3920.02|3912.02|3920.21|3912.21|3919.99|3911.99|20
1620607920000|2021-05-10 00:52:00|3920.05|3912.05|3920.07|3912.07|3920.07|3912.07|3919.94|3911.94|18
1620607930000|2021-05-10 00:52:10|3920.11|3912.11|3918.84|3910.84|3920.12|3912.12|3918.74|3910.74|31
1620607940000|2021-05-10 00:52:20|3918.89|3910.89|3918.7|3910.7|3918.89|3910.89|3918.53|3910.53|26
1620607950000|2021-05-10 00:52:30|3918.72|3910.72|3918.54|3910.54|3918.77|3910.77|3918.45|3910.45|13
1620607960000|2021-05-10 00:52:40|3918.45|3910.45|3918.85|3910.85|3918.96|3910.96|3918.45|3910.45|19
1620607970000|2021-05-10 00:52:50|3918.96|3910.96|3919.03|3911.03|3919.32|3911.32|3918.78|3910.78|26
1620607980000|2021-05-10 00:53:00|3918.42|3910.42|3918.44|3910.44|3918.51|3910.51|3918.42|3910.42|8
1620607990000|2021-05-10 00:53:10|3918.43|3910.43|3918.53|3910.53|3918.66|3910.66|3918.43|3910.43|15
1620608000000|2021-05-10 00:53:20|3918.62|3910.62|3915.01|3907.01|3918.77|3910.77|3914.91|3906.91|26
1620608010000|2021-05-10 00:53:30|3915.2|3907.2|3913.25|3905.25|3915.24|3907.24|3912.83|3904.83|33
1620608020000|2021-05-10 00:53:40|3913.62|3905.62|3912.95|3904.95|3914|3906|3912.95|3904.95|30
1620608030000|2021-05-10 00:53:50|3912.85|3904.85|3912.01|3904.01|3912.94|3904.94|3911.94|3903.94|33
1620608040000|2021-05-10 00:54:00|3912.02|3904.02|3913.95|3905.95|3914.06|3906.06|3911.96|3903.96|30
1620608050000|2021-05-10 00:54:10|3913.96|3905.96|3914.34|3906.34|3914.37|3906.37|3913.85|3905.85|32
1620608060000|2021-05-10 00:54:20|3914.41|3906.41|3911.8|3903.8|3914.74|3906.74|3911.56|3903.56|23
1620608070000|2021-05-10 00:54:30|3911.83|3903.83|3911.03|3903.03|3911.9|3903.9|3911.03|3903.03|14
1620608080000|2021-05-10 00:54:40|3911.06|3903.06|3911.68|3903.68|3911.75|3903.75|3911.04|3903.04|20
1620608090000|2021-05-10 00:54:50|3911.8|3903.8|3911.7|3903.7|3911.86|3903.86|3911.57|3903.57|22
1620608100000|2021-05-10 00:55:00|3911.68|3903.68|3912.52|3904.52|3912.52|3904.52|3911.45|3903.45|22
1620608110000|2021-05-10 00:55:10|3912.44|3904.44|3912.36|3904.36|3912.81|3904.81|3912.35|3904.35|17
1620608120000|2021-05-10 00:55:20|3913.08|3905.08|3913.17|3905.17|3913.2|3905.2|3913.05|3905.05|18
1620608130000|2021-05-10 00:55:30|3913.2|3905.2|3913.62|3905.62|3913.63|3905.63|3913.12|3905.12|17
1620608140000|2021-05-10 00:55:40|3913.55|3905.55|3916.89|3908.89|3917.43|3909.43|3913.44|3905.44|32
1620608150000|2021-05-10 00:55:50|3917.17|3909.17|3915.34|3907.34|3917.46|3909.46|3915.11|3907.11|35
1620608160000|2021-05-10 00:56:00|3915.05|3907.05|3915.92|3907.92|3915.95|3907.95|3915.01|3907.01|31
1620608170000|2021-05-10 00:56:10|3916.05|3908.05|3916.09|3908.09|3916.21|3908.21|3915.94|3907.94|25
1620608180000|2021-05-10 00:56:20|3916.06|3908.06|3916.18|3908.18|3916.23|3908.23|3915.98|3907.98|24
1620608190000|2021-05-10 00:56:30|3916.21|3908.21|3915.8|3907.8|3916.24|3908.24|3915.47|3907.47|24
1620608200000|2021-05-10 00:56:40|3915.86|3907.86|3916.24|3908.24|3916.27|3908.27|3915.76|3907.76|20
1620608210000|2021-05-10 00:56:50|3916.27|3908.27|3917.11|3909.11|3917.2|3909.2|3916.24|3908.24|27
1620608220000|2021-05-10 00:57:00|3917.07|3909.07|3915.61|3907.61|3917.07|3909.07|3915.59|3907.59|18
1620608230000|2021-05-10 00:57:10|3915.67|3907.67|3916.31|3908.31|3916.69|3908.69|3915.61|3907.61|19
1620608240000|2021-05-10 00:57:20|3916.32|3908.32|3916.78|3908.78|3916.84|3908.84|3916.32|3908.32|19
1620608250000|2021-05-10 00:57:30|3916.77|3908.77|3916.85|3908.85|3916.9|3908.9|3916.72|3908.72|22
1620608260000|2021-05-10 00:57:40|3916.84|3908.84|3917.44|3909.44|3917.58|3909.58|3916.84|3908.84|34
1620608270000|2021-05-10 00:57:50|3917.49|3909.49|3917.7|3909.7|3917.7|3909.7|3917.28|3909.28|31
1620608280000|2021-05-10 00:58:00|3917.77|3909.77|3917.41|3909.41|3917.77|3909.77|3917.36|3909.36|25
1620608290000|2021-05-10 00:58:10|3917.4|3909.4|3915.73|3907.73|3917.43|3909.43|3915.72|3907.72|22
1620608300000|2021-05-10 00:58:20|3915.76|3907.76|3917.05|3909.05|3917.18|3909.18|3915.76|3907.76|27
1620608310000|2021-05-10 00:58:30|3917.02|3909.02|3917.22|3909.22|3917.72|3909.72|3916.98|3908.98|28
1620608320000|2021-05-10 00:58:40|3917.29|3909.29|3917.28|3909.28|3917.52|3909.52|3916.99|3908.99|30
1620608330000|2021-05-10 00:58:50|3917.22|3909.22|3918.73|3910.73|3918.83|3910.83|3917.22|3909.22|25
1620608340000|2021-05-10 00:59:00|3918.75|3910.75|3918.43|3910.43|3918.97|3910.97|3918.35|3910.35|32
1620608350000|2021-05-10 00:59:10|3918.6|3910.6|3918.58|3910.58|3918.82|3910.82|3918.56|3910.56|22
1620608360000|2021-05-10 00:59:20|3918.57|3910.57|3918.61|3910.61|3918.84|3910.84|3918.32|3910.32|18
1620608370000|2021-05-10 00:59:30|3918.73|3910.73|3918.73|3910.73|3918.82|3910.82|3918.48|3910.48|12
1620608380000|2021-05-10 00:59:40|3918.57|3910.57|3918.7|3910.7|3919.29|3911.29|3918.57|3910.57|17
1620608390000|2021-05-10 00:59:50|3918.6|3910.6|3918.15|3910.15|3918.6|3910.6|3917.91|3909.91|29
1620608400000|2021-05-10 01:00:00|3918.1|3910.1|3918.28|3910.28|3918.54|3910.54|3917.97|3909.97|26
1620608410000|2021-05-10 01:00:10|3918.21|3910.21|3916.58|3908.58|3918.32|3910.32|3916.58|3908.58|36
1620608420000|2021-05-10 01:00:20|3916.47|3908.47|3913.5|3905.5|3916.47|3908.47|3913.5|3905.5|27
1620608430000|2021-05-10 01:00:30|3913.55|3905.55|3911.62|3903.62|3913.55|3905.55|3911.55|3903.55|27
1620608440000|2021-05-10 01:00:40|3911.64|3903.64|3911.98|3903.98|3912.13|3904.13|3911.64|3903.64|28
1620608450000|2021-05-10 01:00:50|3912.06|3904.06|3909.56|3901.56|3912.08|3904.08|3909.52|3901.52|38
1620608460000|2021-05-10 01:01:00|3909.93|3901.93|3909.44|3901.44|3910.04|3902.04|3909.06|3901.06|36
1620608470000|2021-05-10 01:01:10|3909.42|3901.42|3908.11|3900.11|3909.45|3901.45|3907.81|3899.81|38
1620608480000|2021-05-10 01:01:20|3908.2|3900.2|3909|3901|3909.25|3901.25|3908.2|3900.2|36
1620608490000|2021-05-10 01:01:30|3909.01|3901.01|3909.24|3901.24|3909.37|3901.37|3908.78|3900.78|27
1620608500000|2021-05-10 01:01:40|3909.25|3901.25|3909.89|3901.89|3909.98|3901.98|3909.25|3901.25|27
1620608510000|2021-05-10 01:01:50|3909.96|3901.96|3909.9|3901.9|3910.33|3902.33|3909.81|3901.81|31
1620608520000|2021-05-10 01:02:00|3909.88|3901.88|3911.12|3903.12|3911.46|3903.46|3909.83|3901.83|31
1620608530000|2021-05-10 01:02:10|3911.22|3903.22|3912.03|3904.03|3912.28|3904.28|3911.22|3903.22|28
1620608540000|2021-05-10 01:02:20|3912.1|3904.1|3912.1|3904.1|3912.25|3904.25|3911.17|3903.17|30
1620608550000|2021-05-10 01:02:30|3912.19|3904.19|3911.45|3903.45|3912.35|3904.35|3911.26|3903.26|28
1620608560000|2021-05-10 01:02:40|3911.35|3903.35|3911.82|3903.82|3911.89|3903.89|3911.11|3903.11|21
1620608570000|2021-05-10 01:02:50|3911.74|3903.74|3912.42|3904.42|3912.42|3904.42|3911.74|3903.74|21
1620608580000|2021-05-10 01:03:00|3912.4|3904.4|3909.96|3901.96|3912.52|3904.52|3909.96|3901.96|32
1620608590000|2021-05-10 01:03:10|3910|3902|3909.27|3901.27|3910.08|3902.08|3909.07|3901.07|32
1620608600000|2021-05-10 01:03:20|3909.31|3901.31|3908.57|3900.57|3909.31|3901.31|3908.56|3900.56|33
1620608610000|2021-05-10 01:03:30|3908.56|3900.56|3907.41|3899.41|3908.7|3900.7|3907.37|3899.37|29
1620608620000|2021-05-10 01:03:40|3907.42|3899.42|3906.5|3898.5|3907.48|3899.48|3906.49|3898.49|35
1620608630000|2021-05-10 01:03:50|3906.51|3898.51|3904.96|3896.96|3906.64|3898.64|3904.96|3896.96|25
1620608640000|2021-05-10 01:04:00|3904.97|3896.97|3901.51|3893.51|3904.97|3896.97|3901.51|3893.51|36
1620608650000|2021-05-10 01:04:10|3901.45|3893.45|3899.87|3891.87|3901.45|3893.45|3899.87|3891.87|35
1620608660000|2021-05-10 01:04:20|3899.85|3891.85|3900.39|3892.39|3900.8|3892.8|3899.07|3891.07|36
1620608670000|2021-05-10 01:04:30|3900.36|3892.36|3898.72|3890.72|3901.57|3893.57|3898.66|3890.66|35
1620608680000|2021-05-10 01:04:40|3898.62|3890.62|3898.28|3890.28|3898.62|3890.62|3897.61|3889.61|29
1620608690000|2021-05-10 01:04:50|3898.58|3890.58|3897.04|3889.04|3898.58|3890.58|3896.71|3888.71|38
1620608700000|2021-05-10 01:05:00|3896.91|3888.91|3900.96|3892.96|3901|3893|3896.87|3888.87|39
1620608710000|2021-05-10 01:05:10|3900.86|3892.86|3899.94|3891.94|3901.01|3893.01|3899.94|3891.94|35
1620608720000|2021-05-10 01:05:20|3899.95|3891.95|3900.51|3892.51|3900.91|3892.91|3899.95|3891.95|26
1620608730000|2021-05-10 01:05:30|3900.59|3892.59|3900.53|3892.53|3900.78|3892.78|3900.18|3892.18|27
1620608740000|2021-05-10 01:05:40|3900.58|3892.58|3900.68|3892.68|3901.16|3893.16|3900.58|3892.58|29
1620608750000|2021-05-10 01:05:50|3900.8|3892.8|3900.91|3892.91|3901.37|3893.37|3900.8|3892.8|26
1620608760000|2021-05-10 01:06:00|3900.94|3892.94|3900.07|3892.07|3901.11|3893.11|3899.58|3891.58|30
1620608770000|2021-05-10 01:06:10|3900.06|3892.06|3899.44|3891.44|3900.08|3892.08|3899.36|3891.36|22
1620608780000|2021-05-10 01:06:20|3899.34|3891.34|3899.19|3891.19|3899.4|3891.4|3899.19|3891.19|21
1620608790000|2021-05-10 01:06:30|3899.2|3891.2|3898.89|3890.89|3899.26|3891.26|3898.82|3890.82|14
1620608800000|2021-05-10 01:06:40|3898.9|3890.9|3899.01|3891.01|3899.05|3891.05|3898.81|3890.81|10
1620608810000|2021-05-10 01:06:50|3899.08|3891.08|3900.42|3892.42|3900.59|3892.59|3899.08|3891.08|30
1620608820000|2021-05-10 01:07:00|3900.49|3892.49|3901.14|3893.14|3901.57|3893.57|3900.06|3892.06|31
1620608830000|2021-05-10 01:07:10|3901.48|3893.48|3902.51|3894.51|3902.58|3894.58|3901.24|3893.24|26
1620608840000|2021-05-10 01:07:20|3902.47|3894.47|3904.14|3896.14|3904.58|3896.58|3901.95|3893.95|30
1620608850000|2021-05-10 01:07:30|3904.31|3896.31|3904.05|3896.05|3904.58|3896.58|3903.81|3895.81|34
1620608860000|2021-05-10 01:07:40|3904.04|3896.04|3903.73|3895.73|3904.15|3896.15|3903.69|3895.69|23
1620608870000|2021-05-10 01:07:50|3903.9|3895.9|3904.36|3896.36|3904.69|3896.69|3902.99|3894.99|24
1620608880000|2021-05-10 01:08:00|3904.37|3896.37|3904.51|3896.51|3904.57|3896.57|3904.36|3896.36|9
1620608890000|2021-05-10 01:08:10|3904.5|3896.5|3905.15|3897.15|3905.35|3897.35|3904.5|3896.5|26
1620608900000|2021-05-10 01:08:20|3905.33|3897.33|3905.5|3897.5|3905.62|3897.62|3905.17|3897.17|21
1620608910000|2021-05-10 01:08:30|3905.51|3897.51|3905.7|3897.7|3905.88|3897.88|3905.44|3897.44|26
1620608920000|2021-05-10 01:08:40|3905.65|3897.65|3906.37|3898.37|3906.4|3898.4|3905.65|3897.65|20
1620608930000|2021-05-10 01:08:50|3906.36|3898.36|3906.45|3898.45|3906.54|3898.54|3906.25|3898.25|24
1620608940000|2021-05-10 01:09:00|3906.43|3898.43|3907.04|3899.04|3907.04|3899.04|3906.34|3898.34|25
1620608950000|2021-05-10 01:09:10|3906.92|3898.92|3906.74|3898.74|3906.92|3898.92|3906.57|3898.57|31
1620608960000|2021-05-10 01:09:20|3906.65|3898.65|3906.63|3898.63|3906.8|3898.8|3906.53|3898.53|20
1620608970000|2021-05-10 01:09:30|3906.64|3898.64|3905.63|3897.63|3906.72|3898.72|3905.63|3897.63|35
1620608980000|2021-05-10 01:09:40|3905.58|3897.58|3904.5|3896.5|3905.66|3897.66|3904.48|3896.48|29
1620608990000|2021-05-10 01:09:50|3904.46|3896.46|3904.41|3896.41|3904.49|3896.49|3904.38|3896.38|17
1620609000000|2021-05-10 01:10:00|3904.39|3896.39|3905.34|3897.34|3905.38|3897.38|3904.39|3896.39|26
1620609010000|2021-05-10 01:10:10|3905.36|3897.36|3905.03|3897.03|3905.41|3897.41|3905|3897|21
1620609020000|2021-05-10 01:10:20|3905.02|3897.02|3905.98|3897.98|3906.03|3898.03|3905.02|3897.02|21
1620609030000|2021-05-10 01:10:30|3905.97|3897.97|3905.98|3897.98|3906.05|3898.05|3905.84|3897.84|29
1620609040000|2021-05-10 01:10:40|3905.92|3897.92|3905.65|3897.65|3905.98|3897.98|3905.61|3897.61|19
1620609050000|2021-05-10 01:10:50|3905.51|3897.51|3905.64|3897.64|3905.66|3897.66|3905.51|3897.51|13
1620609060000|2021-05-10 01:11:00|3905.63|3897.63|3905.67|3897.67|3905.81|3897.81|3905.48|3897.48|17
1620609070000|2021-05-10 01:11:10|3905.7|3897.7|3906.11|3898.11|3906.11|3898.11|3905.61|3897.61|21
1620609080000|2021-05-10 01:11:20|3906.21|3898.21|3906.69|3898.69|3906.72|3898.72|3906.21|3898.21|20
1620609090000|2021-05-10 01:11:30|3906.63|3898.63|3906.24|3898.24|3906.63|3898.63|3906.24|3898.24|18
1620609100000|2021-05-10 01:11:40|3906.41|3898.41|3905.53|3897.53|3906.41|3898.41|3905.53|3897.53|19
1620609110000|2021-05-10 01:11:50|3904.87|3896.87|3904.96|3896.96|3905.08|3897.08|3903.94|3895.94|30
1620609120000|2021-05-10 01:12:00|3905.03|3897.03|3905.1|3897.1|3905.18|3897.18|3904.95|3896.95|26
1620609130000|2021-05-10 01:12:10|3904.98|3896.98|3906.04|3898.04|3906.04|3898.04|3904.78|3896.78|30
1620609140000|2021-05-10 01:12:20|3906.05|3898.05|3903.72|3895.72|3906.15|3898.15|3903.6|3895.6|27
1620609150000|2021-05-10 01:12:30|3903.75|3895.75|3905.13|3897.13|3905.13|3897.13|3903.74|3895.74|26
1620609160000|2021-05-10 01:12:40|3905.27|3897.27|3906.04|3898.04|3906.09|3898.09|3904.99|3896.99|29
1620609170000|2021-05-10 01:12:50|3906.03|3898.03|3905.72|3897.72|3906.03|3898.03|3905.42|3897.42|22
1620609180000|2021-05-10 01:13:00|3905.69|3897.69|3906.7|3898.7|3907.08|3899.08|3905.69|3897.69|25
1620609190000|2021-05-10 01:13:10|3906.84|3898.84|3906.74|3898.74|3907.05|3899.05|3906.32|3898.32|24
1620609200000|2021-05-10 01:13:20|3906.73|3898.73|3909.1|3901.1|3909.2|3901.2|3906.73|3898.73|17
1620609210000|2021-05-10 01:13:30|3908.81|3900.81|3910.28|3902.28|3910.48|3902.48|3908.17|3900.17|28
1620609220000|2021-05-10 01:13:40|3910.12|3902.12|3910.15|3902.15|3910.29|3902.29|3909.11|3901.11|34
1620609230000|2021-05-10 01:13:50|3910.42|3902.42|3912.96|3904.96|3913.87|3905.87|3909.88|3901.88|25
1620609240000|2021-05-10 01:14:00|3913.89|3905.89|3915.93|3907.93|3916.01|3908.01|3913.38|3905.38|31
1620609250000|2021-05-10 01:14:10|3915.92|3907.92|3915.15|3907.15|3916.16|3908.16|3915.15|3907.15|18
1620609260000|2021-05-10 01:14:20|3915.12|3907.12|3915.59|3907.59|3915.59|3907.59|3914.79|3906.79|26
1620609270000|2021-05-10 01:14:30|3915.61|3907.61|3915.49|3907.49|3915.61|3907.61|3915.11|3907.11|20
1620609280000|2021-05-10 01:14:40|3915.48|3907.48|3915.72|3907.72|3916.19|3908.19|3915.04|3907.04|29
1620609290000|2021-05-10 01:14:50|3915.69|3907.69|3915.98|3907.98|3915.98|3907.98|3915.66|3907.66|19
1620609300000|2021-05-10 01:15:00|3915.93|3907.93|3916.59|3908.59|3916.66|3908.66|3915.93|3907.93|25
1620609310000|2021-05-10 01:15:10|3916.69|3908.69|3916.4|3908.4|3916.69|3908.69|3916.32|3908.32|16
1620609320000|2021-05-10 01:15:20|3916.43|3908.43|3916.82|3908.82|3916.82|3908.82|3916.32|3908.32|22
1620609330000|2021-05-10 01:15:30|3916.78|3908.78|3916.94|3908.94|3916.94|3908.94|3916.15|3908.15|21
1620609340000|2021-05-10 01:15:40|3917.01|3909.01|3917.24|3909.24|3917.47|3909.47|3916.99|3908.99|11
1620609350000|2021-05-10 01:15:50|3918.08|3910.08|3918.65|3910.65|3918.65|3910.65|3918.08|3910.08|20
1620609360000|2021-05-10 01:16:00|3918.59|3910.59|3918.28|3910.28|3918.68|3910.68|3918.28|3910.28|22
1620609370000|2021-05-10 01:16:10|3918.29|3910.29|3919.64|3911.64|3919.64|3911.64|3918.26|3910.26|27
1620609380000|2021-05-10 01:16:20|3919.8|3911.8|3920.61|3912.61|3920.79|3912.79|3919.52|3911.52|23
1620609390000|2021-05-10 01:16:30|3920.39|3912.39|3920.3|3912.3|3920.78|3912.78|3920.3|3912.3|16
1620609400000|2021-05-10 01:16:40|3920.28|3912.28|3919.08|3911.08|3920.39|3912.39|3918.88|3910.88|29
1620609410000|2021-05-10 01:16:50|3919.03|3911.03|3920.14|3912.14|3920.22|3912.22|3919.03|3911.03|13
1620609420000|2021-05-10 01:17:00|3920.15|3912.15|3918.65|3910.65|3920.15|3912.15|3918.63|3910.63|29
1620609430000|2021-05-10 01:17:10|3918.67|3910.67|3917.22|3909.22|3918.68|3910.68|3917.19|3909.19|19
1620609440000|2021-05-10 01:17:20|3917.21|3909.21|3915.31|3907.31|3917.26|3909.26|3915.31|3907.31|28
1620609450000|2021-05-10 01:17:30|3915.19|3907.19|3913.57|3905.57|3915.19|3907.19|3913.56|3905.56|32
1620609460000|2021-05-10 01:17:40|3913.56|3905.56|3913.59|3905.59|3913.8|3905.8|3913.09|3905.09|30
1620609470000|2021-05-10 01:17:50|3913.58|3905.58|3913.29|3905.29|3913.63|3905.63|3913.2|3905.2|23
1620609480000|2021-05-10 01:18:00|3913.37|3905.37|3913.12|3905.12|3913.58|3905.58|3913.08|3905.08|27
1620609490000|2021-05-10 01:18:10|3913.15|3905.15|3912.87|3904.87|3913.15|3905.15|3912.64|3904.64|27
1620609500000|2021-05-10 01:18:20|3912.74|3904.74|3911.98|3903.98|3912.74|3904.74|3911.89|3903.89|30
1620609510000|2021-05-10 01:18:30|3912.06|3904.06|3912.24|3904.24|3912.29|3904.29|3912.06|3904.06|27
1620609520000|2021-05-10 01:18:40|3912.25|3904.25|3910|3902|3912.29|3904.29|3909.79|3901.79|23
1620609530000|2021-05-10 01:18:50|3910.02|3902.02|3909.94|3901.94|3910.59|3902.59|3909.93|3901.93|33
1620609540000|2021-05-10 01:19:00|3909.92|3901.92|3909.95|3901.95|3910.06|3902.06|3909.83|3901.83|18
1620609550000|2021-05-10 01:19:10|3909.96|3901.96|3909.77|3901.77|3910.22|3902.22|3909.76|3901.76|28
1620609560000|2021-05-10 01:19:20|3909.76|3901.76|3909.54|3901.54|3909.76|3901.76|3909.53|3901.53|15
1620609570000|2021-05-10 01:19:30|3909.53|3901.53|3908.15|3900.15|3909.58|3901.58|3908.14|3900.14|21
1620609580000|2021-05-10 01:19:40|3908.27|3900.27|3905.93|3897.93|3908.61|3900.61|3905.88|3897.88|29
1620609590000|2021-05-10 01:19:50|3906.01|3898.01|3906.25|3898.25|3906.25|3898.25|3905.94|3897.94|20
1620609600000|2021-05-10 01:20:00|3906.4|3898.4|3909|3901|3909|3901|3906.32|3898.32|35
1620609610000|2021-05-10 01:20:10|3909.05|3901.05|3911.56|3903.56|3911.56|3903.56|3908.98|3900.98|35
1620609620000|2021-05-10 01:20:20|3911.45|3903.45|3911.29|3903.29|3911.48|3903.48|3910.35|3902.35|29
1620609630000|2021-05-10 01:20:30|3911.3|3903.3|3908.93|3900.93|3911.32|3903.32|3908.93|3900.93|27
1620609640000|2021-05-10 01:20:40|3909.02|3901.02|3908.66|3900.66|3909.42|3901.42|3908.46|3900.46|24
1620609650000|2021-05-10 01:20:50|3908.73|3900.73|3908.33|3900.33|3909.1|3901.1|3908.31|3900.31|24
1620609660000|2021-05-10 01:21:00|3908.28|3900.28|3908.18|3900.18|3908.3|3900.3|3908.18|3900.18|9
1620609670000|2021-05-10 01:21:10|3908.13|3900.13|3907.71|3899.71|3908.13|3900.13|3907.57|3899.57|28
1620609680000|2021-05-10 01:21:20|3907.91|3899.91|3907.78|3899.78|3907.95|3899.95|3907.67|3899.67|13
1620609690000|2021-05-10 01:21:30|3907.95|3899.95|3907.65|3899.65|3907.98|3899.98|3907.57|3899.57|23
1620609700000|2021-05-10 01:21:40|3907.64|3899.64|3907.65|3899.65|3907.76|3899.76|3907.49|3899.49|22
1620609710000|2021-05-10 01:21:50|3907.68|3899.68|3907.51|3899.51|3907.68|3899.68|3907.45|3899.45|14
1620609720000|2021-05-10 01:22:00|3907.47|3899.47|3907.48|3899.48|3907.58|3899.58|3907.45|3899.45|20
1620609730000|2021-05-10 01:22:10|3907.49|3899.49|3907.43|3899.43|3907.53|3899.53|3907.43|3899.43|15
1620609740000|2021-05-10 01:22:20|3907.41|3899.41|3907.51|3899.51|3907.57|3899.57|3907.2|3899.2|16
1620609750000|2021-05-10 01:22:30|3907.49|3899.49|3907.37|3899.37|3907.6|3899.6|3907.37|3899.37|17
1620609760000|2021-05-10 01:22:40|3907.39|3899.39|3906.57|3898.57|3907.54|3899.54|3906.57|3898.57|27
1620609770000|2021-05-10 01:22:50|3906.59|3898.59|3906.5|3898.5|3906.59|3898.59|3906.18|3898.18|21
1620609780000|2021-05-10 01:23:00|3906.48|3898.48|3906.28|3898.28|3906.49|3898.49|3906.24|3898.24|21
1620609790000|2021-05-10 01:23:10|3906.15|3898.15|3906.19|3898.19|3906.6|3898.6|3905.83|3897.83|27
1620609800000|2021-05-10 01:23:20|3906.2|3898.2|3910.99|3902.99|3910.99|3902.99|3906.19|3898.19|33
1620609810000|2021-05-10 01:23:30|3910.66|3902.66|3908.29|3900.29|3910.78|3902.78|3907.12|3899.12|38
1620609820000|2021-05-10 01:23:40|3907.52|3899.52|3907.79|3899.79|3908.29|3900.29|3907.52|3899.52|23
1620609830000|2021-05-10 01:23:50|3907.78|3899.78|3909.17|3901.17|3909.17|3901.17|3907.41|3899.41|23
1620609840000|2021-05-10 01:24:00|3909.18|3901.18|3910.54|3902.54|3910.58|3902.58|3908.1|3900.1|30
1620609850000|2021-05-10 01:24:10|3909.89|3901.89|3909.78|3901.78|3909.89|3901.89|3908.05|3900.05|27
1620609860000|2021-05-10 01:24:20|3909.79|3901.79|3909.82|3901.82|3910.08|3902.08|3909.78|3901.78|26
1620609870000|2021-05-10 01:24:30|3909.89|3901.89|3909.24|3901.24|3909.89|3901.89|3909.18|3901.18|25
1620609880000|2021-05-10 01:24:40|3909.25|3901.25|3909.5|3901.5|3910.04|3902.04|3908.95|3900.95|24
1620609890000|2021-05-10 01:24:50|3909.49|3901.49|3908.55|3900.55|3909.72|3901.72|3908.55|3900.55|24
1620609900000|2021-05-10 01:25:00|3908.56|3900.56|3908.61|3900.61|3908.61|3900.61|3908.18|3900.18|28
1620609910000|2021-05-10 01:25:10|3908.66|3900.66|3908.46|3900.46|3908.68|3900.68|3908.43|3900.43|26
1620609920000|2021-05-10 01:25:20|3908.54|3900.54|3908.19|3900.19|3908.55|3900.55|3908.19|3900.19|12
1620609930000|2021-05-10 01:25:30|3908.22|3900.22|3908.22|3900.22|3908.8|3900.8|3908.22|3900.22|17
1620609940000|2021-05-10 01:25:40|3908.23|3900.23|3908.56|3900.56|3908.8|3900.8|3908.22|3900.22|24
1620609950000|2021-05-10 01:25:50|3908.48|3900.48|3908.85|3900.85|3909.21|3901.21|3908.32|3900.32|23
1620609960000|2021-05-10 01:26:00|3908.87|3900.87|3910.03|3902.03|3910.18|3902.18|3908.87|3900.87|18
1620609970000|2021-05-10 01:26:10|3909.76|3901.76|3909.77|3901.77|3910.1|3902.1|3909.23|3901.23|19
1620609980000|2021-05-10 01:26:20|3909.88|3901.88|3909.88|3901.88|3910.13|3902.13|3909.13|3901.13|24
1620609990000|2021-05-10 01:26:30|3909.75|3901.75|3909.88|3901.88|3910.19|3902.19|3909.6|3901.6|13
1620610000000|2021-05-10 01:26:40|3909.86|3901.86|3909.65|3901.65|3910.28|3902.28|3909.65|3901.65|18
1620610010000|2021-05-10 01:26:50|3909.66|3901.66|3911.48|3903.48|3911.54|3903.54|3909.62|3901.62|21
1620610020000|2021-05-10 01:27:00|3911.54|3903.54|3911.39|3903.39|3911.54|3903.54|3911.19|3903.19|26
1620610030000|2021-05-10 01:27:10|3911.36|3903.36|3911.23|3903.23|3911.39|3903.39|3911.23|3903.23|10
1620610040000|2021-05-10 01:27:20|3911.2|3903.2|3910.96|3902.96|3911.3|3903.3|3910.86|3902.86|28
1620610050000|2021-05-10 01:27:30|3910.9|3902.9|3910.16|3902.16|3910.9|3902.9|3910|3902|17
1620610060000|2021-05-10 01:27:40|3910.13|3902.13|3910.34|3902.34|3910.4|3902.4|3909.97|3901.97|15
1620610070000|2021-05-10 01:27:50|3910.41|3902.41|3910.2|3902.2|3910.41|3902.41|3910.2|3902.2|18
1620610080000|2021-05-10 01:28:00|3910.21|3902.21|3910.49|3902.49|3910.52|3902.52|3910.21|3902.21|17
1620610090000|2021-05-10 01:28:10|3910.67|3902.67|3909.4|3901.4|3911.16|3903.16|3909.4|3901.4|28
1620610100000|2021-05-10 01:28:20|3909.35|3901.35|3909.59|3901.59|3909.64|3901.64|3909.35|3901.35|18
1620610110000|2021-05-10 01:28:30|3909.62|3901.62|3909.53|3901.53|3909.77|3901.77|3909.52|3901.52|23
1620610120000|2021-05-10 01:28:40|3909.46|3901.46|3909.41|3901.41|3909.62|3901.62|3909.37|3901.37|23
1620610130000|2021-05-10 01:28:50|3909.39|3901.39|3909.74|3901.74|3910.09|3902.09|3909.39|3901.39|31
1620610140000|2021-05-10 01:29:00|3910.31|3902.31|3910.17|3902.17|3910.34|3902.34|3909.8|3901.8|24
1620610150000|2021-05-10 01:29:10|3910.18|3902.18|3911.84|3903.84|3911.84|3903.84|3909.89|3901.89|29
1620610160000|2021-05-10 01:29:20|3911.72|3903.72|3912.69|3904.69|3913.41|3905.41|3911.72|3903.72|27
1620610170000|2021-05-10 01:29:30|3912.7|3904.7|3913.46|3905.46|3913.53|3905.53|3912.7|3904.7|19
1620610180000|2021-05-10 01:29:40|3913.51|3905.51|3914.42|3906.42|3914.42|3906.42|3913.21|3905.21|29
1620610190000|2021-05-10 01:29:50|3914.43|3906.43|3915.24|3907.24|3915.24|3907.24|3914.29|3906.29|17
1620610200000|2021-05-10 01:30:00|3915.06|3907.06|3916.27|3908.27|3916.52|3908.52|3915.06|3907.06|15
1620610210000|2021-05-10 01:30:10|3915.88|3907.88|3916.75|3908.75|3919.91|3911.91|3915.88|3907.88|30
1620610220000|2021-05-10 01:30:20|3918.7|3910.7|3917.9|3909.9|3918.88|3910.88|3916.3|3908.3|35
1620610230000|2021-05-10 01:30:30|3918.49|3910.49|3918.42|3910.42|3918.83|3910.83|3918.42|3910.42|26
1620610240000|2021-05-10 01:30:40|3918.44|3910.44|3919.68|3911.68|3919.73|3911.73|3918.44|3910.44|25
1620610250000|2021-05-10 01:30:50|3919.59|3911.59|3919.34|3911.34|3920.44|3912.44|3919.34|3911.34|30
1620610260000|2021-05-10 01:31:00|3919.3|3911.3|3918.79|3910.79|3919.3|3911.3|3918.78|3910.78|28
1620610270000|2021-05-10 01:31:10|3918.93|3910.93|3919.19|3911.19|3919.19|3911.19|3917.72|3909.72|32
1620610280000|2021-05-10 01:31:20|3919.14|3911.14|3918.1|3910.1|3919.77|3911.77|3918.1|3910.1|35
1620610290000|2021-05-10 01:31:30|3918.33|3910.33|3918.56|3910.56|3918.84|3910.84|3918.04|3910.04|29
1620610300000|2021-05-10 01:31:40|3918.52|3910.52|3917.1|3909.1|3918.67|3910.67|3916.9|3908.9|22
1620610310000|2021-05-10 01:31:50|3917.11|3909.11|3918.3|3910.3|3918.36|3910.36|3917.11|3909.11|25
1620610320000|2021-05-10 01:32:00|3918.31|3910.31|3918.96|3910.96|3918.96|3910.96|3918.06|3910.06|29
1620610330000|2021-05-10 01:32:10|3918.98|3910.98|3920.1|3912.1|3920.1|3912.1|3918.71|3910.71|33
1620610340000|2021-05-10 01:32:20|3921.1|3913.1|3920.36|3912.36|3922.53|3914.53|3918.93|3910.93|29
1620610350000|2021-05-10 01:32:30|3920.25|3912.25|3919.88|3911.88|3920.46|3912.46|3919.76|3911.76|28
1620610360000|2021-05-10 01:32:40|3919.87|3911.87|3919.97|3911.97|3920.51|3912.51|3919.19|3911.19|29
1620610370000|2021-05-10 01:32:50|3919.56|3911.56|3919.55|3911.55|3919.64|3911.64|3919.2|3911.2|31
1620610380000|2021-05-10 01:33:00|3919.48|3911.48|3919.91|3911.91|3919.91|3911.91|3919.23|3911.23|27
1620610390000|2021-05-10 01:33:10|3920.32|3912.32|3921.1|3913.1|3921.16|3913.16|3919.38|3911.38|31
1620610400000|2021-05-10 01:33:20|3921.11|3913.11|3920.63|3912.63|3921.58|3913.58|3920.54|3912.54|31
1620610410000|2021-05-10 01:33:30|3920.09|3912.09|3919.9|3911.9|3920.09|3912.09|3919.71|3911.71|29
1620610420000|2021-05-10 01:33:40|3919.93|3911.93|3920.68|3912.68|3920.89|3912.89|3919.86|3911.86|27
1620610430000|2021-05-10 01:33:50|3920.72|3912.72|3920.32|3912.32|3920.79|3912.79|3920.31|3912.31|30
1620610440000|2021-05-10 01:34:00|3920.33|3912.33|3920.06|3912.06|3920.48|3912.48|3919.99|3911.99|20
1620610450000|2021-05-10 01:34:10|3920.07|3912.07|3920.07|3912.07|3920.26|3912.26|3920.05|3912.05|30
1620610460000|2021-05-10 01:34:20|3920.1|3912.1|3920.11|3912.11|3920.19|3912.19|3920|3912|23
1620610470000|2021-05-10 01:34:30|3920.12|3912.12|3919.98|3911.98|3920.17|3912.17|3919.97|3911.97|23
1620610480000|2021-05-10 01:34:40|3920.06|3912.06|3920.29|3912.29|3920.49|3912.49|3919.96|3911.96|23
1620610490000|2021-05-10 01:34:50|3920.3|3912.3|3919.94|3911.94|3920.3|3912.3|3919.81|3911.81|20
1620610500000|2021-05-10 01:35:00|3919.95|3911.95|3920.62|3912.62|3920.81|3912.81|3919.95|3911.95|26
1620610510000|2021-05-10 01:35:10|3920.63|3912.63|3920.3|3912.3|3920.72|3912.72|3920.23|3912.23|15
1620610520000|2021-05-10 01:35:20|3920.31|3912.31|3921.97|3913.97|3922.33|3914.33|3920.3|3912.3|21
1620610530000|2021-05-10 01:35:30|3921.98|3913.98|3922.17|3914.17|3922.26|3914.26|3921.98|3913.98|28
1620610540000|2021-05-10 01:35:40|3922.16|3914.16|3922.22|3914.22|3922.32|3914.32|3921.89|3913.89|30
1620610550000|2021-05-10 01:35:50|3922.21|3914.21|3922.15|3914.15|3922.21|3914.21|3921.78|3913.78|25
1620610560000|2021-05-10 01:36:00|3922.17|3914.17|3921.96|3913.96|3922.17|3914.17|3921.9|3913.9|19
1620610570000|2021-05-10 01:36:10|3921.95|3913.95|3922.53|3914.53|3922.53|3914.53|3921.92|3913.92|15
1620610580000|2021-05-10 01:36:20|3922.54|3914.54|3922.96|3914.96|3923.52|3915.52|3922.41|3914.41|12
1620610590000|2021-05-10 01:36:30|3922.83|3914.83|3922.97|3914.97|3923.4|3915.4|3922.7|3914.7|23
1620610600000|2021-05-10 01:36:40|3922.98|3914.98|3922.99|3914.99|3923.11|3915.11|3922.6|3914.6|24
1620610610000|2021-05-10 01:36:50|3922.98|3914.98|3922.2|3914.2|3922.98|3914.98|3921.96|3913.96|34
1620610620000|2021-05-10 01:37:00|3922.21|3914.21|3923.71|3915.71|3923.89|3915.89|3922.18|3914.18|29
1620610630000|2021-05-10 01:37:10|3923.7|3915.7|3924.16|3916.16|3924.16|3916.16|3923.7|3915.7|28
1620610640000|2021-05-10 01:37:20|3924.15|3916.15|3924.07|3916.07|3924.18|3916.18|3923.98|3915.98|26
1620610650000|2021-05-10 01:37:30|3924.05|3916.05|3924.05|3916.05|3924.12|3916.12|3924.04|3916.04|20
1620610660000|2021-05-10 01:37:40|3924.06|3916.06|3924.07|3916.07|3924.09|3916.09|3924.04|3916.04|19
1620610670000|2021-05-10 01:37:50|3924.06|3916.06|3924.1|3916.1|3924.12|3916.12|3924.06|3916.06|17
1620610680000|2021-05-10 01:38:00|3924.07|3916.07|3924.26|3916.26|3924.26|3916.26|3924.06|3916.06|18
1620610690000|2021-05-10 01:38:10|3924.25|3916.25|3924.17|3916.17|3924.27|3916.27|3924.04|3916.04|28
1620610700000|2021-05-10 01:38:20|3924.18|3916.18|3924.19|3916.19|3924.2|3916.2|3923.99|3915.99|15
1620610710000|2021-05-10 01:38:30|3924.05|3916.05|3924.06|3916.06|3924.06|3916.06|3924.05|3916.05|2
1620610720000|2021-05-10 01:38:40|3924.07|3916.07|3924.27|3916.27|3924.7|3916.7|3924.06|3916.06|20
1620610730000|2021-05-10 01:38:50|3924.43|3916.43|3924.05|3916.05|3924.43|3916.43|3923.93|3915.93|30
1620610740000|2021-05-10 01:39:00|3923.92|3915.92|3923.92|3915.92|3924.58|3916.58|3923.78|3915.78|22
1620610750000|2021-05-10 01:39:10|3923.93|3915.93|3924|3916|3924.14|3916.14|3923.84|3915.84|15
1620610760000|2021-05-10 01:39:20|3923.98|3915.98|3923.99|3915.99|3924.2|3916.2|3923.92|3915.92|18
1620610770000|2021-05-10 01:39:30|3923.98|3915.98|3923.98|3915.98|3923.98|3915.98|3923.97|3915.97|5
1620610780000|2021-05-10 01:39:40|3923.97|3915.97|3924.22|3916.22|3924.33|3916.33|3923.97|3915.97|16
1620610790000|2021-05-10 01:39:50|3924.21|3916.21|3923.71|3915.71|3924.24|3916.24|3923.71|3915.71|15
1620610800000|2021-05-10 01:40:00|3923.69|3915.69|3923.32|3915.32|3923.69|3915.69|3923.31|3915.31|22
1620610810000|2021-05-10 01:40:10|3923.31|3915.31|3923.53|3915.53|3923.55|3915.55|3923.31|3915.31|21
1620610820000|2021-05-10 01:40:20|3923.32|3915.32|3923.39|3915.39|3923.54|3915.54|3923.32|3915.32|19
1620610830000|2021-05-10 01:40:30|3923.32|3915.32|3921.45|3913.45|3923.38|3915.38|3921.07|3913.07|34
1620610840000|2021-05-10 01:40:40|3921.84|3913.84|3922.77|3914.77|3922.91|3914.91|3921.84|3913.84|32
1620610850000|2021-05-10 01:40:50|3922.76|3914.76|3922.74|3914.74|3922.85|3914.85|3922.03|3914.03|27
1620610860000|2021-05-10 01:41:00|3922.78|3914.78|3923|3915|3923|3915|3922.4|3914.4|30
1620610870000|2021-05-10 01:41:10|3923.01|3915.01|3923.38|3915.38|3923.44|3915.44|3922.98|3914.98|12
1620610880000|2021-05-10 01:41:20|3923.39|3915.39|3923.41|3915.41|3923.58|3915.58|3923.38|3915.38|10
1620610890000|2021-05-10 01:41:30|3923.43|3915.43|3923.43|3915.43|3923.46|3915.46|3923.14|3915.14|25
1620610900000|2021-05-10 01:41:40|3923.41|3915.41|3922.5|3914.5|3923.41|3915.41|3922.47|3914.47|32
1620610910000|2021-05-10 01:41:50|3922.48|3914.48|3922.18|3914.18|3922.48|3914.48|3922.13|3914.13|26
1620610920000|2021-05-10 01:42:00|3922.15|3914.15|3922.54|3914.54|3922.55|3914.55|3922.13|3914.13|26
1620610930000|2021-05-10 01:42:10|3922.59|3914.59|3922.84|3914.84|3922.92|3914.92|3922.51|3914.51|26
1620610940000|2021-05-10 01:42:20|3922.85|3914.85|3922.87|3914.87|3922.94|3914.94|3922.71|3914.71|25
1620610950000|2021-05-10 01:42:30|3922.62|3914.62|3922.75|3914.75|3922.78|3914.78|3922.62|3914.62|8
1620610960000|2021-05-10 01:42:40|3922.87|3914.87|3922.78|3914.78|3922.99|3914.99|3922.72|3914.72|22
1620610970000|2021-05-10 01:42:50|3922.75|3914.75|3923.06|3915.06|3923.2|3915.2|3922.75|3914.75|19
1620610980000|2021-05-10 01:43:00|3923.12|3915.12|3923.72|3915.72|3923.76|3915.76|3923|3915|22
1620610990000|2021-05-10 01:43:10|3923.74|3915.74|3923.5|3915.5|3923.74|3915.74|3923.47|3915.47|23
1620611000000|2021-05-10 01:43:20|3923.51|3915.51|3923.52|3915.52|3923.53|3915.53|3923.24|3915.24|27
1620611010000|2021-05-10 01:43:30|3923.47|3915.47|3923.47|3915.47|3923.51|3915.51|3923.4|3915.4|15
1620611020000|2021-05-10 01:43:40|3923.51|3915.51|3923.46|3915.46|3923.52|3915.52|3923.45|3915.45|15
1620611030000|2021-05-10 01:43:50|3923.55|3915.55|3923.34|3915.34|3924.07|3916.07|3923.34|3915.34|23
1620611040000|2021-05-10 01:44:00|3923.35|3915.35|3923.03|3915.03|3923.37|3915.37|3922.97|3914.97|31
1620611050000|2021-05-10 01:44:10|3922.87|3914.87|3923.05|3915.05|3923.14|3915.14|3922.84|3914.84|21
1620611060000|2021-05-10 01:44:20|3923.23|3915.23|3923.23|3915.23|3923.59|3915.59|3922.98|3914.98|18
1620611070000|2021-05-10 01:44:30|3923.19|3915.19|3923.08|3915.08|3923.28|3915.28|3923.08|3915.08|18
1620611080000|2021-05-10 01:44:40|3923.1|3915.1|3923.57|3915.57|3923.74|3915.74|3922.92|3914.92|31
1620611090000|2021-05-10 01:44:50|3923.59|3915.59|3923.52|3915.52|3923.59|3915.59|3923.47|3915.47|24
1620611100000|2021-05-10 01:45:00|3923.51|3915.51|3923.48|3915.48|3923.62|3915.62|3923.38|3915.38|21
1620611110000|2021-05-10 01:45:10|3923.37|3915.37|3923.44|3915.44|3923.58|3915.58|3923.37|3915.37|16
1620611120000|2021-05-10 01:45:20|3923.31|3915.31|3923.57|3915.57|3923.75|3915.75|3923.31|3915.31|22
1620611130000|2021-05-10 01:45:30|3923.58|3915.58|3923.32|3915.32|3923.59|3915.59|3923.3|3915.3|22
1620611140000|2021-05-10 01:45:40|3923.45|3915.45|3923.49|3915.49|3923.56|3915.56|3923.35|3915.35|13
1620611150000|2021-05-10 01:45:50|3923.35|3915.35|3924.41|3916.41|3924.55|3916.55|3923.35|3915.35|20
1620611160000|2021-05-10 01:46:00|3924.33|3916.33|3925.46|3917.46|3925.48|3917.48|3924.26|3916.26|26
1620611170000|2021-05-10 01:46:10|3925.45|3917.45|3928.16|3920.16|3928.16|3920.16|3925.15|3917.15|27
1620611180000|2021-05-10 01:46:20|3928.07|3920.07|3926.68|3918.68|3928.16|3920.16|3926.34|3918.34|14
1620611190000|2021-05-10 01:46:30|3926.72|3918.72|3927.4|3919.4|3927.73|3919.73|3926.7|3918.7|22
1620611200000|2021-05-10 01:46:40|3927.68|3919.68|3927.54|3919.54|3928.26|3920.26|3927.46|3919.46|23
1620611210000|2021-05-10 01:46:50|3927.45|3919.45|3928.27|3920.27|3928.43|3920.43|3927.45|3919.45|28
1620611220000|2021-05-10 01:47:00|3928.3|3920.3|3928.54|3920.54|3928.58|3920.58|3927.88|3919.88|28
1620611230000|2021-05-10 01:47:10|3928.55|3920.55|3928.59|3920.59|3928.74|3920.74|3928.29|3920.29|23
1620611240000|2021-05-10 01:47:20|3928.8|3920.8|3928.77|3920.77|3928.92|3920.92|3928.55|3920.55|21
1620611250000|2021-05-10 01:47:30|3928.8|3920.8|3928.8|3920.8|3929.12|3921.12|3928.68|3920.68|16
1620611260000|2021-05-10 01:47:40|3928.81|3920.81|3929.16|3921.16|3929.21|3921.21|3928.51|3920.51|33
1620611270000|2021-05-10 01:47:50|3929.05|3921.05|3930.78|3922.78|3930.79|3922.79|3929.05|3921.05|30
1620611280000|2021-05-10 01:48:00|3930.66|3922.66|3932.83|3924.83|3933.62|3925.62|3930.66|3922.66|34
1620611290000|2021-05-10 01:48:10|3932.7|3924.7|3934.72|3926.72|3935.54|3927.54|3932.7|3924.7|38
1620611300000|2021-05-10 01:48:20|3934.71|3926.71|3940.36|3932.36|3940.76|3932.76|3934.71|3926.71|36
1620611310000|2021-05-10 01:48:30|3940.52|3932.52|3940.09|3932.09|3941.39|3933.39|3939.73|3931.73|36
1620611320000|2021-05-10 01:48:40|3940|3932|3943.29|3935.29|3943.29|3935.29|3940|3932|34
1620611330000|2021-05-10 01:48:50|3943.51|3935.51|3943.5|3935.5|3944.34|3936.34|3942.53|3934.53|29
1620611340000|2021-05-10 01:49:00|3943.47|3935.47|3944.21|3936.21|3944.31|3936.31|3943.26|3935.26|31
1620611350000|2021-05-10 01:49:10|3944.27|3936.27|3945.51|3937.51|3945.75|3937.75|3943.95|3935.95|24
1620611360000|2021-05-10 01:49:20|3945.56|3937.56|3946.45|3938.45|3946.46|3938.46|3945.4|3937.4|25
1620611370000|2021-05-10 01:49:30|3946.46|3938.46|3944.38|3936.38|3946.98|3938.98|3944.15|3936.15|36
1620611380000|2021-05-10 01:49:40|3944.09|3936.09|3950.92|3942.92|3950.92|3942.92|3944.09|3936.09|34
1620611390000|2021-05-10 01:49:50|3950.87|3942.87|3950.75|3942.75|3951.33|3943.33|3950.55|3942.55|26
1620611400000|2021-05-10 01:50:00|3950.72|3942.72|3949.75|3941.75|3950.72|3942.72|3949.53|3941.53|28
1620611410000|2021-05-10 01:50:10|3949.69|3941.69|3949.62|3941.62|3950.26|3942.26|3949.5|3941.5|28
1620611420000|2021-05-10 01:50:20|3949.61|3941.61|3949.87|3941.87|3950.18|3942.18|3949.53|3941.53|25
1620611430000|2021-05-10 01:50:30|3949.94|3941.94|3950.73|3942.73|3950.86|3942.86|3949.83|3941.83|24
1620611440000|2021-05-10 01:50:40|3950.87|3942.87|3951.18|3943.18|3951.44|3943.44|3950.66|3942.66|31
1620611450000|2021-05-10 01:50:50|3951.2|3943.2|3951.07|3943.07|3951.47|3943.47|3950.88|3942.88|33
1620611460000|2021-05-10 01:51:00|3951.02|3943.02|3950.87|3942.87|3951.08|3943.08|3950.46|3942.46|37
1620611470000|2021-05-10 01:51:10|3950.86|3942.86|3952.63|3944.63|3953.14|3945.14|3950.86|3942.86|31
1620611480000|2021-05-10 01:51:20|3952.71|3944.71|3953.26|3945.26|3954.07|3946.07|3952.67|3944.67|22
1620611490000|2021-05-10 01:51:30|3953.23|3945.23|3955.61|3947.61|3955.83|3947.83|3953.22|3945.22|31
1620611500000|2021-05-10 01:51:40|3955.62|3947.62|3955.6|3947.6|3956.3|3948.3|3955.16|3947.16|26
1620611510000|2021-05-10 01:51:50|3955.64|3947.64|3956.44|3948.44|3957.03|3949.03|3955.15|3947.15|33
1620611520000|2021-05-10 01:52:00|3956.34|3948.34|3953.4|3945.4|3956.34|3948.34|3953.4|3945.4|34
1620611530000|2021-05-10 01:52:10|3953.39|3945.39|3947.38|3939.38|3953.39|3945.39|3947.09|3939.09|36
1620611540000|2021-05-10 01:52:20|3947.4|3939.4|3948.16|3940.16|3948.69|3940.69|3947.4|3939.4|39
1620611550000|2021-05-10 01:52:30|3948.15|3940.15|3948.29|3940.29|3948.35|3940.35|3947.19|3939.19|37
1620611560000|2021-05-10 01:52:40|3948.3|3940.3|3950.26|3942.26|3950.74|3942.74|3948.23|3940.23|32
1620611570000|2021-05-10 01:52:50|3950.56|3942.56|3951.93|3943.93|3952.04|3944.04|3950.01|3942.01|31
1620611580000|2021-05-10 01:53:00|3951.97|3943.97|3950.64|3942.64|3951.97|3943.97|3950.4|3942.4|34
1620611590000|2021-05-10 01:53:10|3950.61|3942.61|3947.04|3939.04|3950.61|3942.61|3946.99|3938.99|39
1620611600000|2021-05-10 01:53:20|3946.93|3938.93|3943.91|3935.91|3947.04|3939.04|3943.91|3935.91|34
1620611610000|2021-05-10 01:53:30|3943.6|3935.6|3943.72|3935.72|3943.72|3935.72|3942.13|3934.13|36
1620611620000|2021-05-10 01:53:40|3943.65|3935.65|3945.03|3937.03|3945.41|3937.41|3943.65|3935.65|29
1620611630000|2021-05-10 01:53:50|3945.05|3937.05|3948.21|3940.21|3948.26|3940.26|3945.04|3937.04|32
1620611640000|2021-05-10 01:54:00|3948.18|3940.18|3950.11|3942.11|3950.31|3942.31|3948.16|3940.16|33
1620611650000|2021-05-10 01:54:10|3950.16|3942.16|3950.79|3942.79|3950.83|3942.83|3949.74|3941.74|22
1620611660000|2021-05-10 01:54:20|3950.85|3942.85|3951.5|3943.5|3952.6|3944.6|3950.81|3942.81|16
1620611670000|2021-05-10 01:54:30|3951.49|3943.49|3949.48|3941.48|3951.49|3943.49|3949.27|3941.27|33
1620611680000|2021-05-10 01:54:40|3949.45|3941.45|3947.21|3939.21|3949.45|3941.45|3947.21|3939.21|34
1620611690000|2021-05-10 01:54:50|3947.17|3939.17|3946.59|3938.59|3947.27|3939.27|3946.23|3938.23|35
1620611700000|2021-05-10 01:55:00|3946.5|3938.5|3948.43|3940.43|3948.47|3940.47|3946.38|3938.38|29
1620611710000|2021-05-10 01:55:10|3948.45|3940.45|3948.44|3940.44|3949.25|3941.25|3948.42|3940.42|26
1620611720000|2021-05-10 01:55:20|3948.43|3940.43|3948.34|3940.34|3948.51|3940.51|3948.18|3940.18|32
1620611730000|2021-05-10 01:55:30|3948.35|3940.35|3947.91|3939.91|3948.35|3940.35|3947.26|3939.26|33
1620611740000|2021-05-10 01:55:40|3947.92|3939.92|3947.68|3939.68|3947.92|3939.92|3947.58|3939.58|28
1620611750000|2021-05-10 01:55:50|3947.69|3939.69|3948.18|3940.18|3948.27|3940.27|3947.58|3939.58|31
1620611760000|2021-05-10 01:56:00|3948.19|3940.19|3951.18|3943.18|3951.27|3943.27|3948.05|3940.05|30
1620611770000|2021-05-10 01:56:10|3951.4|3943.4|3952.12|3944.12|3952.3|3944.3|3950.95|3942.95|25
1620611780000|2021-05-10 01:56:20|3952.16|3944.16|3949.87|3941.87|3952.16|3944.16|3949.61|3941.61|34
1620611790000|2021-05-10 01:56:30|3949.95|3941.95|3950.54|3942.54|3950.55|3942.55|3949.67|3941.67|30
1620611800000|2021-05-10 01:56:40|3950.53|3942.53|3949.42|3941.42|3950.53|3942.53|3949.29|3941.29|21
1620611810000|2021-05-10 01:56:50|3949.37|3941.37|3947.05|3939.05|3949.39|3941.39|3946.67|3938.67|30
1620611820000|2021-05-10 01:57:00|3947.03|3939.03|3947.53|3939.53|3947.53|3939.53|3946.83|3938.83|32
1620611830000|2021-05-10 01:57:10|3947.52|3939.52|3946.83|3938.83|3947.67|3939.67|3946.69|3938.69|34
1620611840000|2021-05-10 01:57:20|3946.76|3938.76|3943.67|3935.67|3946.76|3938.76|3943.67|3935.67|38
1620611850000|2021-05-10 01:57:30|3943.65|3935.65|3944.65|3936.65|3944.66|3936.66|3943.11|3935.11|33
1620611860000|2021-05-10 01:57:40|3944.67|3936.67|3943.45|3935.45|3945|3937|3943.14|3935.14|35
1620611870000|2021-05-10 01:57:50|3943.48|3935.48|3945.36|3937.36|3945.4|3937.4|3943.48|3935.48|35
1620611880000|2021-05-10 01:58:00|3945.35|3937.35|3945.43|3937.43|3945.52|3937.52|3944.73|3936.73|33
1620611890000|2021-05-10 01:58:10|3945.53|3937.53|3944.58|3936.58|3945.68|3937.68|3944.58|3936.58|28
1620611900000|2021-05-10 01:58:20|3944.48|3936.48|3943.7|3935.7|3944.61|3936.61|3943.7|3935.7|29
1620611910000|2021-05-10 01:58:30|3943.75|3935.75|3943.79|3935.79|3943.88|3935.88|3943.61|3935.61|23
1620611920000|2021-05-10 01:58:40|3943.98|3935.98|3943.83|3935.83|3944.28|3936.28|3943.7|3935.7|22
1620611930000|2021-05-10 01:58:50|3943.84|3935.84|3944.05|3936.05|3944.11|3936.11|3943.83|3935.83|25
1620611940000|2021-05-10 01:59:00|3944.04|3936.04|3943.94|3935.94|3944.1|3936.1|3943.47|3935.47|27
1620611950000|2021-05-10 01:59:10|3944.25|3936.25|3944.4|3936.4|3944.7|3936.7|3944.21|3936.21|27
1620611960000|2021-05-10 01:59:20|3944.39|3936.39|3941.91|3933.91|3944.46|3936.46|3941.82|3933.82|28
1620611970000|2021-05-10 01:59:30|3941.92|3933.92|3941.12|3933.12|3941.96|3933.96|3941.03|3933.03|32
1620611980000|2021-05-10 01:59:40|3941.09|3933.09|3938.06|3930.06|3941.2|3933.2|3937.99|3929.99|35
1620611990000|2021-05-10 01:59:50|3938.04|3930.04|3938.39|3930.39|3938.45|3930.45|3937.2|3929.2|36
1620612000000|2021-05-10 02:00:00|3938.17|3930.17|3941.08|3933.08|3941.29|3933.29|3937.88|3929.88|35
1620612010000|2021-05-10 02:00:10|3941.09|3933.09|3940.99|3932.99|3941.37|3933.37|3939.7|3931.7|36
1620612020000|2021-05-10 02:00:20|3940.89|3932.89|3943.83|3935.83|3943.92|3935.92|3940.89|3932.89|33
1620612030000|2021-05-10 02:00:30|3944.03|3936.03|3944.44|3936.44|3944.58|3936.58|3944.03|3936.03|30
1620612040000|2021-05-10 02:00:40|3944.37|3936.37|3945.06|3937.06|3945.43|3937.43|3944.22|3936.22|29
1620612050000|2021-05-10 02:00:50|3945.3|3937.3|3946.35|3938.35|3946.45|3938.45|3945.27|3937.27|30
1620612060000|2021-05-10 02:01:00|3946.37|3938.37|3947.15|3939.15|3947.65|3939.65|3946.37|3938.37|26
1620612070000|2021-05-10 02:01:10|3947.78|3939.78|3947.88|3939.88|3947.88|3939.88|3947.23|3939.23|26
1620612080000|2021-05-10 02:01:20|3947.91|3939.91|3947.88|3939.88|3947.91|3939.91|3947.78|3939.78|20
1620612090000|2021-05-10 02:01:30|3947.89|3939.89|3947.36|3939.36|3948.07|3940.07|3947.33|3939.33|23
1620612100000|2021-05-10 02:01:40|3947.39|3939.39|3946.67|3938.67|3947.39|3939.39|3946.21|3938.21|29
1620612110000|2021-05-10 02:01:50|3946.87|3938.87|3946.46|3938.46|3946.91|3938.91|3946.42|3938.42|23
1620612120000|2021-05-10 02:02:00|3946.31|3938.31|3946.31|3938.31|3946.4|3938.4|3946.01|3938.01|22
1620612130000|2021-05-10 02:02:10|3946.22|3938.22|3946.75|3938.75|3946.9|3938.9|3946.22|3938.22|31
1620612140000|2021-05-10 02:02:20|3946.44|3938.44|3944.33|3936.33|3946.45|3938.45|3944.2|3936.2|34
1620612150000|2021-05-10 02:02:30|3944.12|3936.12|3945.4|3937.4|3945.43|3937.43|3943.75|3935.75|31
1620612160000|2021-05-10 02:02:40|3945.42|3937.42|3946.95|3938.95|3946.98|3938.98|3945.39|3937.39|31
1620612170000|2021-05-10 02:02:50|3946.9|3938.9|3946.47|3938.47|3946.9|3938.9|3946.36|3938.36|29
1620612180000|2021-05-10 02:03:00|3946.46|3938.46|3946.4|3938.4|3946.55|3938.55|3946.14|3938.14|38
1620612190000|2021-05-10 02:03:10|3946.49|3938.49|3946.52|3938.52|3946.54|3938.54|3946.2|3938.2|25
1620612200000|2021-05-10 02:03:20|3946.58|3938.58|3946.91|3938.91|3947.72|3939.72|3946.58|3938.58|27
1620612210000|2021-05-10 02:03:30|3946.9|3938.9|3947.19|3939.19|3947.19|3939.19|3946.24|3938.24|24
1620612220000|2021-05-10 02:03:40|3947.17|3939.17|3950.32|3942.32|3950.32|3942.32|3947.07|3939.07|32
1620612230000|2021-05-10 02:03:50|3951.43|3943.43|3955.08|3947.08|3957.75|3949.75|3951.43|3943.43|38
1620612240000|2021-05-10 02:04:00|3957.11|3949.11|3957.68|3949.68|3958.18|3950.18|3955.34|3947.34|39
1620612250000|2021-05-10 02:04:10|3957.66|3949.66|3957.15|3949.15|3957.81|3949.81|3955.34|3947.34|32
1620612260000|2021-05-10 02:04:20|3957.03|3949.03|3957.59|3949.59|3957.87|3949.87|3956.15|3948.15|36
1620612270000|2021-05-10 02:04:30|3957.54|3949.54|3957.59|3949.59|3957.65|3949.65|3956.33|3948.33|36
1620612280000|2021-05-10 02:04:40|3957.45|3949.45|3956.17|3948.17|3957.48|3949.48|3956.17|3948.17|25
1620612290000|2021-05-10 02:04:50|3956.08|3948.08|3956.21|3948.21|3956.24|3948.24|3955.69|3947.69|24
1620612300000|2021-05-10 02:05:00|3956.22|3948.22|3957.26|3949.26|3957.39|3949.39|3956.09|3948.09|26
1620612310000|2021-05-10 02:05:10|3957.31|3949.31|3956.98|3948.98|3957.57|3949.57|3956.85|3948.85|31
1620612320000|2021-05-10 02:05:20|3956.97|3948.97|3956.9|3948.9|3957|3949|3956.44|3948.44|26
1620612330000|2021-05-10 02:05:30|3956.96|3948.96|3958.53|3950.53|3959.09|3951.09|3956.96|3948.96|30
1620612340000|2021-05-10 02:05:40|3958.61|3950.61|3958.21|3950.21|3958.61|3950.61|3957.27|3949.27|36
1620612350000|2021-05-10 02:05:50|3958.12|3950.12|3957.98|3949.98|3958.25|3950.25|3957.8|3949.8|26
1620612360000|2021-05-10 02:06:00|3958.16|3950.16|3958.51|3950.51|3958.64|3950.64|3958.12|3950.12|20
1620612370000|2021-05-10 02:06:10|3958.52|3950.52|3959.87|3951.87|3960.08|3952.08|3957.79|3949.79|24
1620612380000|2021-05-10 02:06:20|3959.86|3951.86|3961.43|3953.43|3961.43|3953.43|3959.85|3951.85|36
1620612390000|2021-05-10 02:06:30|3961.4|3953.4|3959.5|3951.5|3961.8|3953.8|3959.18|3951.18|33
1620612400000|2021-05-10 02:06:40|3959.52|3951.52|3957.8|3949.8|3959.83|3951.83|3957.8|3949.8|33
1620612410000|2021-05-10 02:06:50|3957.55|3949.55|3957.49|3949.49|3958.75|3950.75|3957.49|3949.49|31
1620612420000|2021-05-10 02:07:00|3957.63|3949.63|3956.13|3948.13|3957.83|3949.83|3956.13|3948.13|35
1620612430000|2021-05-10 02:07:10|3956.03|3948.03|3952.78|3944.78|3956.09|3948.09|3952.67|3944.67|36
1620612440000|2021-05-10 02:07:20|3952.41|3944.41|3950.24|3942.24|3953.06|3945.06|3950.24|3942.24|33
1620612450000|2021-05-10 02:07:30|3950.2|3942.2|3952.12|3944.12|3952.14|3944.14|3950.2|3942.2|36
1620612460000|2021-05-10 02:07:40|3952.13|3944.13|3953.68|3945.68|3953.76|3945.76|3952.12|3944.12|30
1620612470000|2021-05-10 02:07:50|3953.69|3945.69|3953.42|3945.42|3953.88|3945.88|3953.24|3945.24|31
1620612480000|2021-05-10 02:08:00|3953.48|3945.48|3954.69|3946.69|3954.83|3946.83|3953.48|3945.48|33
1620612490000|2021-05-10 02:08:10|3954.74|3946.74|3954.93|3946.93|3954.93|3946.93|3954.65|3946.65|27
1620612500000|2021-05-10 02:08:20|3954.94|3946.94|3954.59|3946.59|3954.94|3946.94|3954.59|3946.59|15
1620612510000|2021-05-10 02:08:30|3954.69|3946.69|3954.77|3946.77|3954.86|3946.86|3954.65|3946.65|22
1620612520000|2021-05-10 02:08:40|3954.73|3946.73|3955.06|3947.06|3955.31|3947.31|3954.54|3946.54|28
1620612530000|2021-05-10 02:08:50|3955.16|3947.16|3954.82|3946.82|3955.25|3947.25|3954.74|3946.74|28
1620612540000|2021-05-10 02:09:00|3954.9|3946.9|3957.33|3949.33|3957.77|3949.77|3954.9|3946.9|30
1620612550000|2021-05-10 02:09:10|3957.39|3949.39|3957.6|3949.6|3957.72|3949.72|3957.22|3949.22|30
1620612560000|2021-05-10 02:09:20|3957.59|3949.59|3957.65|3949.65|3957.65|3949.65|3957.33|3949.33|28
1620612570000|2021-05-10 02:09:30|3957.64|3949.64|3957.55|3949.55|3957.69|3949.69|3957.34|3949.34|17
1620612580000|2021-05-10 02:09:40|3957.49|3949.49|3957.92|3949.92|3957.96|3949.96|3957.49|3949.49|27
1620612590000|2021-05-10 02:09:50|3957.81|3949.81|3960.72|3952.72|3960.72|3952.72|3957.81|3949.81|37
1620612600000|2021-05-10 02:10:00|3960.73|3952.73|3963.78|3955.78|3963.97|3955.97|3960.73|3952.73|24
1620612610000|2021-05-10 02:10:10|3963.8|3955.8|3961.22|3953.22|3963.86|3955.86|3961.08|3953.08|36
1620612620000|2021-05-10 02:10:20|3961.2|3953.2|3959.53|3951.53|3961.2|3953.2|3959.12|3951.12|34
1620612630000|2021-05-10 02:10:30|3959.5|3951.5|3960.39|3952.39|3960.39|3952.39|3959.14|3951.14|34
1620612640000|2021-05-10 02:10:40|3960.42|3952.42|3963.15|3955.15|3963.6|3955.6|3960.42|3952.42|29
1620612650000|2021-05-10 02:10:50|3963.14|3955.14|3964.53|3956.53|3964.53|3956.53|3963.03|3955.03|27
1620612660000|2021-05-10 02:11:00|3964.54|3956.54|3965.71|3957.71|3965.8|3957.8|3964.54|3956.54|26
1620612670000|2021-05-10 02:11:10|3965.73|3957.73|3965.36|3957.36|3965.82|3957.82|3965.28|3957.28|23
1620612680000|2021-05-10 02:11:20|3965.34|3957.34|3966.06|3958.06|3966.47|3958.47|3965.24|3957.24|32
1620612690000|2021-05-10 02:11:30|3966.1|3958.1|3966.78|3958.78|3966.9|3958.9|3966.1|3958.1|29
1620612700000|2021-05-10 02:11:40|3966.79|3958.79|3966.36|3958.36|3967|3959|3965.85|3957.85|33
1620612710000|2021-05-10 02:11:50|3966.35|3958.35|3966.65|3958.65|3966.71|3958.71|3966.1|3958.1|37
1620612720000|2021-05-10 02:12:00|3966.66|3958.66|3969.11|3961.11|3969.11|3961.11|3966.51|3958.51|26
1620612730000|2021-05-10 02:12:10|3969.13|3961.13|3968.93|3960.93|3969.22|3961.22|3968.63|3960.63|34
1620612740000|2021-05-10 02:12:20|3968.94|3960.94|3969.48|3961.48|3969.48|3961.48|3968.84|3960.84|27
1620612750000|2021-05-10 02:12:30|3969.53|3961.53|3970.89|3962.89|3970.89|3962.89|3969.2|3961.2|19
1620612760000|2021-05-10 02:12:40|3970.72|3962.72|3971.11|3963.11|3971.18|3963.18|3970.71|3962.71|20
1620612770000|2021-05-10 02:12:50|3971.08|3963.08|3969.84|3961.84|3971.09|3963.09|3969.45|3961.45|31
1620612780000|2021-05-10 02:13:00|3970.29|3962.29|3971.24|3963.24|3972|3964|3970.26|3962.26|26
1620612790000|2021-05-10 02:13:10|3971.2|3963.2|3971.06|3963.06|3971.3|3963.3|3970.97|3962.97|26
1620612800000|2021-05-10 02:13:20|3971.05|3963.05|3970.72|3962.72|3971.05|3963.05|3969.95|3961.95|27
1620612810000|2021-05-10 02:13:30|3970.71|3962.71|3968.94|3960.94|3970.71|3962.71|3968.49|3960.49|27
1620612820000|2021-05-10 02:13:40|3969.01|3961.01|3968.71|3960.71|3969.68|3961.68|3968.68|3960.68|34
1620612830000|2021-05-10 02:13:50|3968.82|3960.82|3965.91|3957.91|3968.82|3960.82|3965.88|3957.88|31
1620612840000|2021-05-10 02:14:00|3965.96|3957.96|3966.06|3958.06|3966.26|3958.26|3965.28|3957.28|30
1620612850000|2021-05-10 02:14:10|3966.01|3958.01|3966.49|3958.49|3966.49|3958.49|3965.93|3957.93|26
1620612860000|2021-05-10 02:14:20|3966.46|3958.46|3966.68|3958.68|3966.69|3958.69|3966.15|3958.15|24
1620612870000|2021-05-10 02:14:30|3966.67|3958.67|3966.14|3958.14|3966.68|3958.68|3966.03|3958.03|22
1620612880000|2021-05-10 02:14:40|3966.18|3958.18|3966.6|3958.6|3966.82|3958.82|3966.12|3958.12|21
1620612890000|2021-05-10 02:14:50|3966.61|3958.61|3966.56|3958.56|3966.69|3958.69|3966.53|3958.53|26
1620612900000|2021-05-10 02:15:00|3966.51|3958.51|3967.79|3959.79|3968.16|3960.16|3966.35|3958.35|27
1620612910000|2021-05-10 02:15:10|3967.86|3959.86|3968.59|3960.59|3968.6|3960.6|3967.75|3959.75|32
1620612920000|2021-05-10 02:15:20|3968.52|3960.52|3967.42|3959.42|3968.78|3960.78|3967.01|3959.01|34
1620612930000|2021-05-10 02:15:30|3967.53|3959.53|3967.49|3959.49|3967.84|3959.84|3966.91|3958.91|29
1620612940000|2021-05-10 02:15:40|3967.48|3959.48|3968.87|3960.87|3969.19|3961.19|3967.07|3959.07|31
1620612950000|2021-05-10 02:15:50|3968.89|3960.89|3969.04|3961.04|3969.31|3961.31|3968.69|3960.69|26
1620612960000|2021-05-10 02:16:00|3968.96|3960.96|3969.13|3961.13|3969.13|3961.13|3968.52|3960.52|30
1620612970000|2021-05-10 02:16:10|3969.07|3961.07|3967.85|3959.85|3969.07|3961.07|3967.85|3959.85|34
1620612980000|2021-05-10 02:16:20|3967.83|3959.83|3966.66|3958.66|3967.83|3959.83|3966.66|3958.66|19
1620612990000|2021-05-10 02:16:30|3966.67|3958.67|3966.77|3958.77|3967.3|3959.3|3966.52|3958.52|29
1620613000000|2021-05-10 02:16:40|3966.78|3958.78|3965.61|3957.61|3966.93|3958.93|3965.61|3957.61|27
1620613010000|2021-05-10 02:16:50|3965.55|3957.55|3962.95|3954.95|3965.55|3957.55|3962.21|3954.21|29
1620613020000|2021-05-10 02:17:00|3962.87|3954.87|3962.65|3954.65|3963.27|3955.27|3962.63|3954.63|34
1620613030000|2021-05-10 02:17:10|3962.64|3954.64|3959.95|3951.95|3962.64|3954.64|3959.1|3951.1|38
1620613040000|2021-05-10 02:17:20|3959.98|3951.98|3961.51|3953.51|3961.51|3953.51|3959.96|3951.96|37
1620613050000|2021-05-10 02:17:30|3961.53|3953.53|3959.42|3951.42|3961.53|3953.53|3958.45|3950.45|38
1620613060000|2021-05-10 02:17:40|3959.38|3951.38|3959.67|3951.67|3959.67|3951.67|3959.15|3951.15|32
1620613070000|2021-05-10 02:17:50|3959.95|3951.95|3958.69|3950.69|3960.81|3952.81|3958.43|3950.43|36
1620613080000|2021-05-10 02:18:00|3958.71|3950.71|3957.6|3949.6|3958.74|3950.74|3957.51|3949.51|29
1620613090000|2021-05-10 02:18:10|3957.59|3949.59|3958.88|3950.88|3958.97|3950.97|3957.52|3949.52|31
1620613100000|2021-05-10 02:18:20|3958.9|3950.9|3958.61|3950.61|3959.41|3951.41|3958.15|3950.15|29
1620613110000|2021-05-10 02:18:30|3958.65|3950.65|3957.92|3949.92|3958.87|3950.87|3957.78|3949.78|23
1620613120000|2021-05-10 02:18:40|3957.91|3949.91|3957.95|3949.95|3957.95|3949.95|3957.83|3949.83|17
1620613130000|2021-05-10 02:18:50|3957.93|3949.93|3957.96|3949.96|3958|3950|3957.84|3949.84|25
1620613140000|2021-05-10 02:19:00|3957.97|3949.97|3959.07|3951.07|3959.24|3951.24|3957.96|3949.96|35
1620613150000|2021-05-10 02:19:10|3959|3951|3958.35|3950.35|3959.22|3951.22|3958.23|3950.23|27
1620613160000|2021-05-10 02:19:20|3958.29|3950.29|3959.5|3951.5|3959.61|3951.61|3958.17|3950.17|27
1620613170000|2021-05-10 02:19:30|3959.47|3951.47|3961.65|3953.65|3961.65|3953.65|3959.29|3951.29|28
1620613180000|2021-05-10 02:19:40|3961.9|3953.9|3960.44|3952.44|3962.38|3954.38|3960.35|3952.35|32
1620613190000|2021-05-10 02:19:50|3960.43|3952.43|3960.56|3952.56|3960.69|3952.69|3960.28|3952.28|25
1620613200000|2021-05-10 02:20:00|3960.64|3952.64|3961.76|3953.76|3962.1|3954.1|3960.32|3952.32|37
1620613210000|2021-05-10 02:20:10|3961.56|3953.56|3962.05|3954.05|3962.21|3954.21|3961.56|3953.56|23
1620613220000|2021-05-10 02:20:20|3962.03|3954.03|3960.72|3952.72|3962.03|3954.03|3960.48|3952.48|26
1620613230000|2021-05-10 02:20:30|3960.71|3952.71|3960.08|3952.08|3960.71|3952.71|3959.87|3951.87|37
1620613240000|2021-05-10 02:20:40|3960.07|3952.07|3960.12|3952.12|3960.51|3952.51|3959.59|3951.59|22
1620613250000|2021-05-10 02:20:50|3959.98|3951.98|3959.32|3951.32|3959.98|3951.98|3959.32|3951.32|24
1620613260000|2021-05-10 02:21:00|3959.43|3951.43|3960.22|3952.22|3960.22|3952.22|3959.43|3951.43|9
1620613270000|2021-05-10 02:21:10|3960.1|3952.1|3960.22|3952.22|3960.28|3952.28|3959.65|3951.65|22
1620613280000|2021-05-10 02:21:20|3960.26|3952.26|3959.68|3951.68|3960.26|3952.26|3959.68|3951.68|23
1620613290000|2021-05-10 02:21:30|3959.8|3951.8|3960.06|3952.06|3960.1|3952.1|3959.68|3951.68|13
1620613300000|2021-05-10 02:21:40|3960.04|3952.04|3960|3952|3960.2|3952.2|3960|3952|21
1620613310000|2021-05-10 02:21:50|3960.18|3952.18|3959.82|3951.82|3960.18|3952.18|3959.62|3951.62|20
1620613320000|2021-05-10 02:22:00|3959.85|3951.85|3959.89|3951.89|3960|3952|3959.85|3951.85|21
1620613330000|2021-05-10 02:22:10|3959.94|3951.94|3959.34|3951.34|3959.94|3951.94|3959.29|3951.29|10
1620613340000|2021-05-10 02:22:20|3959.35|3951.35|3959.34|3951.34|3959.36|3951.36|3959.11|3951.11|22
1620613350000|2021-05-10 02:22:30|3959.33|3951.33|3959.37|3951.37|3959.45|3951.45|3959.23|3951.23|27
1620613360000|2021-05-10 02:22:40|3959.1|3951.1|3958.92|3950.92|3959.16|3951.16|3958.49|3950.49|29
1620613370000|2021-05-10 02:22:50|3958.93|3950.93|3958.7|3950.7|3958.95|3950.95|3958.68|3950.68|16
1620613380000|2021-05-10 02:23:00|3958.67|3950.67|3958.63|3950.63|3958.71|3950.71|3958.63|3950.63|7
1620613390000|2021-05-10 02:23:10|3958.65|3950.65|3957.88|3949.88|3958.66|3950.66|3957.88|3949.88|11
1620613400000|2021-05-10 02:23:20|3957.79|3949.79|3955.6|3947.6|3957.79|3949.79|3955.41|3947.41|33
1620613410000|2021-05-10 02:23:30|3955.46|3947.46|3956.18|3948.18|3956.41|3948.41|3955.22|3947.22|33
1620613420000|2021-05-10 02:23:40|3956.2|3948.2|3956.31|3948.31|3956.65|3948.65|3955.82|3947.82|27
1620613430000|2021-05-10 02:23:50|3956.72|3948.72|3956.98|3948.98|3957.07|3949.07|3956.71|3948.71|14
1620613440000|2021-05-10 02:24:00|3956.99|3948.99|3957.27|3949.27|3957.37|3949.37|3956.72|3948.72|27
1620613450000|2021-05-10 02:24:10|3957.37|3949.37|3957.3|3949.3|3957.45|3949.45|3957.21|3949.21|21
1620613460000|2021-05-10 02:24:20|3957.27|3949.27|3957.27|3949.27|3957.34|3949.34|3957.23|3949.23|12
1620613470000|2021-05-10 02:24:30|3957.33|3949.33|3956.86|3948.86|3957.34|3949.34|3956.57|3948.57|25
1620613480000|2021-05-10 02:24:40|3956.87|3948.87|3956.31|3948.31|3956.92|3948.92|3956.07|3948.07|33
1620613490000|2021-05-10 02:24:50|3956.3|3948.3|3956.41|3948.41|3956.48|3948.48|3956.3|3948.3|19
1620613500000|2021-05-10 02:25:00|3956.43|3948.43|3956.68|3948.68|3957.16|3949.16|3956.43|3948.43|34
1620613510000|2021-05-10 02:25:10|3956.67|3948.67|3956.19|3948.19|3956.69|3948.69|3956.02|3948.02|33
1620613520000|2021-05-10 02:25:20|3956.23|3948.23|3956.05|3948.05|3956.34|3948.34|3956.05|3948.05|29
1620613530000|2021-05-10 02:25:30|3956.04|3948.04|3954.69|3946.69|3956.04|3948.04|3954.69|3946.69|31
1620613540000|2021-05-10 02:25:40|3954.71|3946.71|3955.45|3947.45|3955.57|3947.57|3954.44|3946.44|28
1620613550000|2021-05-10 02:25:50|3955.48|3947.48|3955.43|3947.43|3955.64|3947.64|3955.38|3947.38|23
1620613560000|2021-05-10 02:26:00|3955.39|3947.39|3956.17|3948.17|3956.32|3948.32|3954.87|3946.87|24
1620613570000|2021-05-10 02:26:10|3956.12|3948.12|3955.61|3947.61|3956.12|3948.12|3955.6|3947.6|16
1620613580000|2021-05-10 02:26:20|3955.63|3947.63|3955.49|3947.49|3955.63|3947.63|3955.38|3947.38|10
1620613590000|2021-05-10 02:26:30|3955.41|3947.41|3955.04|3947.04|3955.5|3947.5|3954.88|3946.88|20
1620613600000|2021-05-10 02:26:40|3955.06|3947.06|3954.75|3946.75|3955.06|3947.06|3954.08|3946.08|27
1620613610000|2021-05-10 02:26:50|3954.74|3946.74|3954.12|3946.12|3954.88|3946.88|3954.06|3946.06|27
1620613620000|2021-05-10 02:27:00|3954.04|3946.04|3954.02|3946.02|3954.38|3946.38|3954|3946|30
1620613630000|2021-05-10 02:27:10|3953.9|3945.9|3953|3945|3953.9|3945.9|3952.98|3944.98|18
1620613640000|2021-05-10 02:27:20|3953.01|3945.01|3951.83|3943.83|3953.07|3945.07|3951.78|3943.78|31
1620613650000|2021-05-10 02:27:30|3951.7|3943.7|3951.6|3943.6|3952.16|3944.16|3951.31|3943.31|35
1620613660000|2021-05-10 02:27:40|3951.59|3943.59|3951.49|3943.49|3951.59|3943.59|3951.35|3943.35|17
1620613670000|2021-05-10 02:27:50|3951.48|3943.48|3950.88|3942.88|3951.48|3943.48|3950.83|3942.83|28
1620613680000|2021-05-10 02:28:00|3950.82|3942.82|3950.78|3942.78|3950.92|3942.92|3950.74|3942.74|21
1620613690000|2021-05-10 02:28:10|3950.79|3942.79|3951.21|3943.21|3951.22|3943.22|3950.75|3942.75|24
1620613700000|2021-05-10 02:28:20|3951.25|3943.25|3953.31|3945.31|3954.34|3946.34|3951.25|3943.25|29
1620613710000|2021-05-10 02:28:30|3953.47|3945.47|3951.76|3943.76|3953.99|3945.99|3951.61|3943.61|34
1620613720000|2021-05-10 02:28:40|3951.3|3943.3|3951.62|3943.62|3951.87|3943.87|3951.3|3943.3|29
1620613730000|2021-05-10 02:28:50|3951.72|3943.72|3950.79|3942.79|3951.8|3943.8|3950.72|3942.72|27
1620613740000|2021-05-10 02:29:00|3950.83|3942.83|3951.15|3943.15|3951.21|3943.21|3950.79|3942.79|23
1620613750000|2021-05-10 02:29:10|3951.11|3943.11|3951.43|3943.43|3951.43|3943.43|3951.1|3943.1|24
1620613760000|2021-05-10 02:29:20|3951.38|3943.38|3951.55|3943.55|3951.82|3943.82|3951.33|3943.33|30
1620613770000|2021-05-10 02:29:30|3951.51|3943.51|3951.54|3943.54|3951.57|3943.57|3951.46|3943.46|21
1620613780000|2021-05-10 02:29:40|3951.55|3943.55|3951.7|3943.7|3951.83|3943.83|3951.55|3943.55|22
1620613790000|2021-05-10 02:29:50|3951.71|3943.71|3952|3944|3952|3944|3951.71|3943.71|27
1620613800000|2021-05-10 02:30:00|3952.03|3944.03|3954.15|3946.15|3954.3|3946.3|3952.03|3944.03|34
1620613810000|2021-05-10 02:30:10|3954.38|3946.38|3955.16|3947.16|3955.16|3947.16|3954.31|3946.31|25
1620613820000|2021-05-10 02:30:20|3955.17|3947.17|3954.94|3946.94|3955.22|3947.22|3954.94|3946.94|17
1620613830000|2021-05-10 02:30:30|3954.98|3946.98|3956.47|3948.47|3956.48|3948.48|3954.78|3946.78|14
1620613840000|2021-05-10 02:30:40|3956.41|3948.41|3956.18|3948.18|3956.48|3948.48|3956.05|3948.05|27
1620613850000|2021-05-10 02:30:50|3956.1|3948.1|3956.41|3948.41|3956.41|3948.41|3956.05|3948.05|19
1620613860000|2021-05-10 02:31:00|3956.44|3948.44|3956.74|3948.74|3956.87|3948.87|3956.43|3948.43|17
1620613870000|2021-05-10 02:31:10|3956.73|3948.73|3956.05|3948.05|3957.47|3949.47|3955.93|3947.93|32
1620613880000|2021-05-10 02:31:20|3956.02|3948.02|3956.03|3948.03|3956.06|3948.06|3955.53|3947.53|30
1620613890000|2021-05-10 02:31:30|3956.04|3948.04|3956.15|3948.15|3956.31|3948.31|3956.04|3948.04|32
1620613900000|2021-05-10 02:31:40|3956.2|3948.2|3955.81|3947.81|3956.38|3948.38|3955.77|3947.77|34
1620613910000|2021-05-10 02:31:50|3955.8|3947.8|3955.24|3947.24|3955.8|3947.8|3955.24|3947.24|18
1620613920000|2021-05-10 02:32:00|3955.23|3947.23|3955.47|3947.47|3955.56|3947.56|3955.23|3947.23|32
1620613930000|2021-05-10 02:32:10|3955.6|3947.6|3954.3|3946.3|3955.72|3947.72|3954.11|3946.11|32
1620613940000|2021-05-10 02:32:20|3954.33|3946.33|3954.89|3946.89|3955.36|3947.36|3954.22|3946.22|35
1620613950000|2021-05-10 02:32:30|3954.87|3946.87|3955.24|3947.24|3955.24|3947.24|3954.77|3946.77|29
1620613960000|2021-05-10 02:32:40|3955.28|3947.28|3955|3947|3955.29|3947.29|3954.29|3946.29|31
1620613970000|2021-05-10 02:32:50|3955.02|3947.02|3955.19|3947.19|3955.45|3947.45|3954.78|3946.78|25
1620613980000|2021-05-10 02:33:00|3955.18|3947.18|3955.96|3947.96|3955.96|3947.96|3954.92|3946.92|33
1620613990000|2021-05-10 02:33:10|3955.9|3947.9|3955.73|3947.73|3955.92|3947.92|3955.11|3947.11|29
1620614000000|2021-05-10 02:33:20|3955.72|3947.72|3955.09|3947.09|3955.78|3947.78|3955.08|3947.08|25
1620614010000|2021-05-10 02:33:30|3955.27|3947.27|3955.22|3947.22|3955.27|3947.27|3955.02|3947.02|31
1620614020000|2021-05-10 02:33:40|3955.23|3947.23|3955.13|3947.13|3955.56|3947.56|3955.13|3947.13|23
1620614030000|2021-05-10 02:33:50|3955.12|3947.12|3955.29|3947.29|3955.36|3947.36|3955.12|3947.12|22
1620614040000|2021-05-10 02:34:00|3955.32|3947.32|3955.47|3947.47|3955.91|3947.91|3955.25|3947.25|32
1620614050000|2021-05-10 02:34:10|3955.46|3947.46|3955.54|3947.54|3955.69|3947.69|3955.46|3947.46|30
1620614060000|2021-05-10 02:34:20|3955.49|3947.49|3955.23|3947.23|3955.53|3947.53|3955.23|3947.23|14
1620614070000|2021-05-10 02:34:30|3955.35|3947.35|3955.44|3947.44|3955.55|3947.55|3955.35|3947.35|25
1620614080000|2021-05-10 02:34:40|3955.43|3947.43|3955.47|3947.47|3955.65|3947.65|3955.43|3947.43|26
1620614090000|2021-05-10 02:34:50|3955.4|3947.4|3955.3|3947.3|3955.49|3947.49|3954.78|3946.78|35
1620614100000|2021-05-10 02:35:00|3955.29|3947.29|3955.23|3947.23|3955.74|3947.74|3954.97|3946.97|34
1620614110000|2021-05-10 02:35:10|3955.2|3947.2|3955.41|3947.41|3955.64|3947.64|3955.18|3947.18|27
1620614120000|2021-05-10 02:35:20|3955.53|3947.53|3955.17|3947.17|3955.62|3947.62|3955.14|3947.14|29
1620614130000|2021-05-10 02:35:30|3955.2|3947.2|3955.45|3947.45|3955.47|3947.47|3955.16|3947.16|20
1620614140000|2021-05-10 02:35:40|3955.47|3947.47|3955.02|3947.02|3955.47|3947.47|3955|3947|12
1620614150000|2021-05-10 02:35:50|3955.03|3947.03|3954.99|3946.99|3955.08|3947.08|3954.99|3946.99|6
1620614160000|2021-05-10 02:36:00|3954.97|3946.97|3954.52|3946.52|3955.02|3947.02|3954.28|3946.28|28
1620614170000|2021-05-10 02:36:10|3954.54|3946.54|3954.07|3946.07|3954.54|3946.54|3953.99|3945.99|31
1620614180000|2021-05-10 02:36:20|3954.03|3946.03|3952.45|3944.45|3954.03|3946.03|3952.4|3944.4|33
1620614190000|2021-05-10 02:36:30|3952.44|3944.44|3953.25|3945.25|3953.25|3945.25|3952.44|3944.44|28
1620614200000|2021-05-10 02:36:40|3953.23|3945.23|3952.98|3944.98|3953.26|3945.26|3952.95|3944.95|21
1620614210000|2021-05-10 02:36:50|3952.96|3944.96|3953.12|3945.12|3953.18|3945.18|3952.96|3944.96|29
1620614220000|2021-05-10 02:37:00|3953.11|3945.11|3953.63|3945.63|3953.63|3945.63|3953.11|3945.11|21
1620614230000|2021-05-10 02:37:10|3953.56|3945.56|3954.77|3946.77|3954.79|3946.79|3953.56|3945.56|22
1620614240000|2021-05-10 02:37:20|3954.83|3946.83|3954.88|3946.88|3954.98|3946.98|3954.74|3946.74|26
1620614250000|2021-05-10 02:37:30|3954.86|3946.86|3955.05|3947.05|3955.05|3947.05|3954.7|3946.7|24
1620614260000|2021-05-10 02:37:40|3955.02|3947.02|3954.71|3946.71|3955.05|3947.05|3954.57|3946.57|23
1620614270000|2021-05-10 02:37:50|3954.7|3946.7|3954.54|3946.54|3954.7|3946.7|3954.3|3946.3|17
1620614280000|2021-05-10 02:38:00|3954.68|3946.68|3954.77|3946.77|3954.78|3946.78|3954.53|3946.53|22
1620614290000|2021-05-10 02:38:10|3954.68|3946.68|3961.58|3953.58|3961.58|3953.58|3954.68|3946.68|32
1620614300000|2021-05-10 02:38:20|3962.36|3954.36|3960.8|3952.8|3963.06|3955.06|3960.69|3952.69|36
1620614310000|2021-05-10 02:38:30|3960.78|3952.78|3960.98|3952.98|3961.12|3953.12|3960.31|3952.31|32
1620614320000|2021-05-10 02:38:40|3961.06|3953.06|3961.42|3953.42|3961.42|3953.42|3960.93|3952.93|33
1620614330000|2021-05-10 02:38:50|3961.54|3953.54|3962.35|3954.35|3962.48|3954.48|3961.54|3953.54|32
1620614340000|2021-05-10 02:39:00|3962.32|3954.32|3964.06|3956.06|3964.06|3956.06|3962.18|3954.18|33
1620614350000|2021-05-10 02:39:10|3964.46|3956.46|3963.96|3955.96|3965.31|3957.31|3963.9|3955.9|29
1620614360000|2021-05-10 02:39:20|3963.95|3955.95|3963.86|3955.86|3964.35|3956.35|3963.08|3955.08|35
1620614370000|2021-05-10 02:39:30|3963.93|3955.93|3963.95|3955.95|3964.32|3956.32|3963.57|3955.57|32
1620614380000|2021-05-10 02:39:40|3964.05|3956.05|3963.87|3955.87|3964.14|3956.14|3963.86|3955.86|20
1620614390000|2021-05-10 02:39:50|3963.86|3955.86|3962.82|3954.82|3964.47|3956.47|3962.63|3954.63|28
1620614400000|2021-05-10 02:40:00|3962.81|3954.81|3962.98|3954.98|3962.99|3954.99|3962.55|3954.55|27
1620614410000|2021-05-10 02:40:10|3962.95|3954.95|3963.57|3955.57|3963.64|3955.64|3962.95|3954.95|36
1620614420000|2021-05-10 02:40:20|3963.58|3955.58|3964.47|3956.47|3965.31|3957.31|3963.43|3955.43|34
1620614430000|2021-05-10 02:40:30|3964.46|3956.46|3964.7|3956.7|3965.28|3957.28|3964.32|3956.32|17
1620614440000|2021-05-10 02:40:40|3964.46|3956.46|3964.12|3956.12|3965.19|3957.19|3964.12|3956.12|15
1620614450000|2021-05-10 02:40:50|3963.95|3955.95|3964.55|3956.55|3964.55|3956.55|3963.73|3955.73|34
1620614460000|2021-05-10 02:41:00|3964.65|3956.65|3965.7|3957.7|3965.72|3957.72|3964.65|3956.65|29
1620614470000|2021-05-10 02:41:10|3965.71|3957.71|3964.81|3956.81|3965.94|3957.94|3964.51|3956.51|29
1620614480000|2021-05-10 02:41:20|3964.75|3956.75|3964.46|3956.46|3964.75|3956.75|3963.92|3955.92|35
1620614490000|2021-05-10 02:41:30|3964.48|3956.48|3964.38|3956.38|3964.48|3956.48|3963.95|3955.95|25
1620614500000|2021-05-10 02:41:40|3964.39|3956.39|3964.54|3956.54|3964.58|3956.58|3964.38|3956.38|24
1620614510000|2021-05-10 02:41:50|3964.51|3956.51|3964.36|3956.36|3964.84|3956.84|3964.08|3956.08|33
1620614520000|2021-05-10 02:42:00|3964.3|3956.3|3963.67|3955.67|3964.35|3956.35|3963.67|3955.67|32
1620614530000|2021-05-10 02:42:10|3963.75|3955.75|3961.87|3953.87|3963.85|3955.85|3961.74|3953.74|22
1620614540000|2021-05-10 02:42:20|3961.82|3953.82|3960.88|3952.88|3961.82|3953.82|3960.41|3952.41|29
1620614550000|2021-05-10 02:42:30|3960.89|3952.89|3961.84|3953.84|3961.84|3953.84|3960.51|3952.51|21
1620614560000|2021-05-10 02:42:40|3961.78|3953.78|3959.38|3951.38|3961.78|3953.78|3956.85|3948.85|39
1620614570000|2021-05-10 02:42:50|3959.34|3951.34|3958.95|3950.95|3959.39|3951.39|3958.85|3950.85|35
1620614580000|2021-05-10 02:43:00|3958.96|3950.96|3956.88|3948.88|3959.01|3951.01|3956.85|3948.85|37
1620614590000|2021-05-10 02:43:10|3956.89|3948.89|3956.09|3948.09|3958.59|3950.59|3956.09|3948.09|34
1620614600000|2021-05-10 02:43:20|3956.14|3948.14|3957.12|3949.12|3957.13|3949.13|3956.14|3948.14|25
1620614610000|2021-05-10 02:43:30|3957.07|3949.07|3956.95|3948.95|3957.17|3949.17|3956.79|3948.79|28
1620614620000|2021-05-10 02:43:40|3956.96|3948.96|3956.77|3948.77|3956.98|3948.98|3956.74|3948.74|23
1620614630000|2021-05-10 02:43:50|3956.75|3948.75|3957.47|3949.47|3957.68|3949.68|3956.75|3948.75|21
1620614640000|2021-05-10 02:44:00|3957.44|3949.44|3958.21|3950.21|3958.46|3950.46|3957.43|3949.43|22
1620614650000|2021-05-10 02:44:10|3958.37|3950.37|3958.37|3950.37|3958.46|3950.46|3958.21|3950.21|13
1620614660000|2021-05-10 02:44:20|3959.03|3951.03|3959.24|3951.24|3959.35|3951.35|3959.03|3951.03|23
1620614670000|2021-05-10 02:44:30|3959.18|3951.18|3960.5|3952.5|3960.5|3952.5|3959.18|3951.18|20
1620614680000|2021-05-10 02:44:40|3960.52|3952.52|3961.1|3953.1|3962.43|3954.43|3960.52|3952.52|29
1620614690000|2021-05-10 02:44:50|3961.16|3953.16|3960.76|3952.76|3961.16|3953.16|3960.66|3952.66|23
1620614700000|2021-05-10 02:45:00|3960.82|3952.82|3963|3955|3963.01|3955.01|3960.82|3952.82|20
1620614710000|2021-05-10 02:45:10|3962.95|3954.95|3962.56|3954.56|3962.97|3954.97|3962.39|3954.39|24
1620614720000|2021-05-10 02:45:20|3962.52|3954.52|3962.81|3954.81|3962.83|3954.83|3962.47|3954.47|22
1620614730000|2021-05-10 02:45:30|3962.85|3954.85|3962.67|3954.67|3962.85|3954.85|3962.45|3954.45|24
1620614740000|2021-05-10 02:45:40|3962.66|3954.66|3962.48|3954.48|3962.68|3954.68|3962.17|3954.17|22
1620614750000|2021-05-10 02:45:50|3962.5|3954.5|3962.47|3954.47|3962.57|3954.57|3962.33|3954.33|29
1620614760000|2021-05-10 02:46:00|3962.5|3954.5|3963.76|3955.76|3963.91|3955.91|3962.48|3954.48|27
1620614770000|2021-05-10 02:46:10|3963.74|3955.74|3963.55|3955.55|3963.74|3955.74|3962.73|3954.73|18
1620614780000|2021-05-10 02:46:20|3963.56|3955.56|3965.16|3957.16|3965.17|3957.17|3963.45|3955.45|29
1620614790000|2021-05-10 02:46:30|3965.5|3957.5|3965.91|3957.91|3966.24|3958.24|3965.25|3957.25|19
1620614800000|2021-05-10 02:46:40|3966.05|3958.05|3966.48|3958.48|3966.93|3958.93|3965.77|3957.77|27
1620614810000|2021-05-10 02:46:50|3966.33|3958.33|3967.74|3959.74|3967.9|3959.9|3966.33|3958.33|22
1620614820000|2021-05-10 02:47:00|3967.79|3959.79|3969.91|3961.91|3970.39|3962.39|3967.78|3959.78|29
1620614830000|2021-05-10 02:47:10|3969.73|3961.73|3969.62|3961.62|3970.31|3962.31|3969.59|3961.59|25
1620614840000|2021-05-10 02:47:20|3970.12|3962.12|3971.75|3963.75|3972.47|3964.47|3970.09|3962.09|36
1620614850000|2021-05-10 02:47:30|3971.98|3963.98|3970.74|3962.74|3972.1|3964.1|3970.53|3962.53|34
1620614860000|2021-05-10 02:47:40|3970.75|3962.75|3966.93|3958.93|3970.75|3962.75|3966.67|3958.67|36
1620614870000|2021-05-10 02:47:50|3966.96|3958.96|3967.4|3959.4|3967.4|3959.4|3966.21|3958.21|36
1620614880000|2021-05-10 02:48:00|3967.32|3959.32|3968.03|3960.03|3968.03|3960.03|3967.29|3959.29|33
1620614890000|2021-05-10 02:48:10|3968.02|3960.02|3965.09|3957.09|3968.03|3960.03|3965.09|3957.09|33
1620614900000|2021-05-10 02:48:20|3965.01|3957.01|3961.91|3953.91|3965.01|3957.01|3961.91|3953.91|36
1620614910000|2021-05-10 02:48:30|3961.93|3953.93|3961.08|3953.08|3962.34|3954.34|3960.76|3952.76|30
1620614920000|2021-05-10 02:48:40|3960.84|3952.84|3960.03|3952.03|3960.94|3952.94|3959.55|3951.55|37
1620614930000|2021-05-10 02:48:50|3960.09|3952.09|3960.29|3952.29|3960.34|3952.34|3959.76|3951.76|26
1620614940000|2021-05-10 02:49:00|3960.28|3952.28|3961.48|3953.48|3961.5|3953.5|3960.07|3952.07|31
1620614950000|2021-05-10 02:49:10|3961.59|3953.59|3960.65|3952.65|3961.59|3953.59|3960.65|3952.65|21
1620614960000|2021-05-10 02:49:20|3960.39|3952.39|3960.31|3952.31|3960.62|3952.62|3960.17|3952.17|15
1620614970000|2021-05-10 02:49:30|3960.3|3952.3|3960.42|3952.42|3960.62|3952.62|3960.26|3952.26|23
1620614980000|2021-05-10 02:49:40|3960.41|3952.41|3961.06|3953.06|3961.14|3953.14|3960.14|3952.14|29
1620614990000|2021-05-10 02:49:50|3961.12|3953.12|3963.48|3955.48|3963.72|3955.72|3961.09|3953.09|31
1620615000000|2021-05-10 02:50:00|3963.49|3955.49|3963.84|3955.84|3963.84|3955.84|3963.46|3955.46|24
1620615010000|2021-05-10 02:50:10|3963.82|3955.82|3968.4|3960.4|3968.4|3960.4|3963.8|3955.8|36
1620615020000|2021-05-10 02:50:20|3968.39|3960.39|3965.89|3957.89|3968.92|3960.92|3965.87|3957.87|33
1620615030000|2021-05-10 02:50:30|3965.61|3957.61|3966.1|3958.1|3966.16|3958.16|3965.61|3957.61|30
1620615040000|2021-05-10 02:50:40|3966.15|3958.15|3965.8|3957.8|3966.26|3958.26|3965.62|3957.62|22
1620615050000|2021-05-10 02:50:50|3965.81|3957.81|3966.59|3958.59|3966.7|3958.7|3965.81|3957.81|25
1620615060000|2021-05-10 02:51:00|3966.72|3958.72|3966.73|3958.73|3967.03|3959.03|3966.45|3958.45|28
1620615070000|2021-05-10 02:51:10|3966.64|3958.64|3967.93|3959.93|3967.93|3959.93|3966.62|3958.62|31
1620615080000|2021-05-10 02:51:20|3968.33|3960.33|3968.66|3960.66|3968.86|3960.86|3967.35|3959.35|36
1620615090000|2021-05-10 02:51:30|3969.6|3961.6|3970.2|3962.2|3970.48|3962.48|3969.6|3961.6|33
1620615100000|2021-05-10 02:51:40|3970.22|3962.22|3969.86|3961.86|3970.89|3962.89|3969.09|3961.09|30
1620615110000|2021-05-10 02:51:50|3970.07|3962.07|3969.15|3961.15|3970.09|3962.09|3969.15|3961.15|22
1620615120000|2021-05-10 02:52:00|3968.84|3960.84|3968.46|3960.46|3969.33|3961.33|3968.42|3960.42|28
1620615130000|2021-05-10 02:52:10|3968.28|3960.28|3967.53|3959.53|3968.28|3960.28|3967.41|3959.41|21
1620615140000|2021-05-10 02:52:20|3967.58|3959.58|3967.66|3959.66|3968.75|3960.75|3967.38|3959.38|31
1620615150000|2021-05-10 02:52:30|3967.65|3959.65|3968.78|3960.78|3969.05|3961.05|3967.55|3959.55|33
1620615160000|2021-05-10 02:52:40|3968.69|3960.69|3968.84|3960.84|3968.85|3960.85|3968.12|3960.12|34
1620615170000|2021-05-10 02:52:50|3968.71|3960.71|3968.4|3960.4|3968.81|3960.81|3968.18|3960.18|30
1620615180000|2021-05-10 02:53:00|3968.41|3960.41|3966.56|3958.56|3968.65|3960.65|3966.56|3958.56|33
1620615190000|2021-05-10 02:53:10|3966.54|3958.54|3968.76|3960.76|3968.97|3960.97|3966.15|3958.15|37
1620615200000|2021-05-10 02:53:20|3969.35|3961.35|3971.88|3963.88|3971.99|3963.99|3969.06|3961.06|34
1620615210000|2021-05-10 02:53:30|3972.66|3964.66|3976.49|3968.49|3978.09|3970.09|3972.66|3964.66|38
1620615220000|2021-05-10 02:53:40|3976.52|3968.52|3977.14|3969.14|3977.32|3969.32|3976.49|3968.49|34
1620615230000|2021-05-10 02:53:50|3977.13|3969.13|3975.97|3967.97|3977.14|3969.14|3975.51|3967.51|38
1620615240000|2021-05-10 02:54:00|3975.99|3967.99|3976.23|3968.23|3976.44|3968.44|3974.79|3966.79|33
1620615250000|2021-05-10 02:54:10|3976.09|3968.09|3976.54|3968.54|3976.54|3968.54|3975.52|3967.52|33
1620615260000|2021-05-10 02:54:20|3976.53|3968.53|3977.57|3969.57|3977.59|3969.59|3976.53|3968.53|24
1620615270000|2021-05-10 02:54:30|3977.52|3969.52|3977.64|3969.64|3978.21|3970.21|3977.52|3969.52|22
1620615280000|2021-05-10 02:54:40|3977.69|3969.69|3977.96|3969.96|3977.99|3969.99|3977.29|3969.29|31
1620615290000|2021-05-10 02:54:50|3977.99|3969.99|3977.92|3969.92|3978.33|3970.33|3977.63|3969.63|33
1620615300000|2021-05-10 02:55:00|3978.13|3970.13|3977.46|3969.46|3978.15|3970.15|3977.13|3969.13|34
1620615310000|2021-05-10 02:55:10|3977.47|3969.47|3974.57|3966.57|3977.47|3969.47|3974.15|3966.15|38
1620615320000|2021-05-10 02:55:20|3974.6|3966.6|3971.93|3963.93|3975.24|3967.24|3971.93|3963.93|38
1620615330000|2021-05-10 02:55:30|3971.98|3963.98|3972.25|3964.25|3972.53|3964.53|3971.57|3963.57|35
1620615340000|2021-05-10 02:55:40|3972.28|3964.28|3971.75|3963.75|3973.09|3965.09|3971.6|3963.6|36
1620615350000|2021-05-10 02:55:50|3971.83|3963.83|3971.93|3963.93|3971.94|3963.94|3971.6|3963.6|29
1620615360000|2021-05-10 02:56:00|3971.97|3963.97|3972.61|3964.61|3972.63|3964.63|3971.7|3963.7|28
1620615370000|2021-05-10 02:56:10|3972.6|3964.6|3974.35|3966.35|3974.53|3966.53|3972.58|3964.58|31
1620615380000|2021-05-10 02:56:20|3974.4|3966.4|3976.11|3968.11|3977.3|3969.3|3973.91|3965.91|38
1620615390000|2021-05-10 02:56:30|3976.43|3968.43|3976.76|3968.76|3977.4|3969.4|3975.48|3967.48|37
1620615400000|2021-05-10 02:56:40|3976.84|3968.84|3977.5|3969.5|3977.99|3969.99|3976.33|3968.33|36
1620615410000|2021-05-10 02:56:50|3977.46|3969.46|3976.1|3968.1|3977.62|3969.62|3975.97|3967.97|30
1620615420000|2021-05-10 02:57:00|3976.15|3968.15|3977.91|3969.91|3977.91|3969.91|3975.32|3967.32|36
1620615430000|2021-05-10 02:57:10|3977.95|3969.95|3979.18|3971.18|3979.22|3971.22|3977.89|3969.89|29
1620615440000|2021-05-10 02:57:20|3979.29|3971.29|3979.59|3971.59|3979.59|3971.59|3979.09|3971.09|29
1620615450000|2021-05-10 02:57:30|3979.73|3971.73|3983.81|3975.81|3984.29|3976.29|3979.73|3971.73|38
1620615460000|2021-05-10 02:57:40|3983.8|3975.8|3979.84|3971.84|3983.8|3975.8|3979.84|3971.84|37
1620615470000|2021-05-10 02:57:50|3979.78|3971.78|3980.44|3972.44|3980.89|3972.89|3979.54|3971.54|36
1620615480000|2021-05-10 02:58:00|3980.68|3972.68|3980.85|3972.85|3981.78|3973.78|3980.55|3972.55|33
1620615490000|2021-05-10 02:58:10|3980.84|3972.84|3979.31|3971.31|3980.84|3972.84|3979.31|3971.31|30
1620615500000|2021-05-10 02:58:20|3979.29|3971.29|3976.25|3968.25|3979.44|3971.44|3976.25|3968.25|31
1620615510000|2021-05-10 02:58:30|3975.37|3967.37|3975.78|3967.78|3977.09|3969.09|3973.51|3965.51|39
1620615520000|2021-05-10 02:58:40|3975.77|3967.77|3976.82|3968.82|3977.69|3969.69|3975.77|3967.77|36
1620615530000|2021-05-10 02:58:50|3976.83|3968.83|3977.76|3969.76|3977.76|3969.76|3975.76|3967.76|31
1620615540000|2021-05-10 02:59:00|3978.07|3970.07|3981.96|3973.96|3981.96|3973.96|3977.96|3969.96|33
1620615550000|2021-05-10 02:59:10|3981.93|3973.93|3982.01|3974.01|3983.01|3975.01|3980.16|3972.16|33
1620615560000|2021-05-10 02:59:20|3982.19|3974.19|3982.24|3974.24|3982.52|3974.52|3980.66|3972.66|34
1620615570000|2021-05-10 02:59:30|3982.67|3974.67|3983.59|3975.59|3986.11|3978.11|3982.16|3974.16|36
1620615580000|2021-05-10 02:59:40|3983.53|3975.53|3983.91|3975.91|3984.78|3976.78|3983.04|3975.04|39
1620615590000|2021-05-10 02:59:50|3984.08|3976.08|3983|3975|3985.72|3977.72|3982.84|3974.84|37
1620615600000|2021-05-10 03:00:00|3982.97|3974.97|3985.9|3977.9|3986.07|3978.07|3982.97|3974.97|37
1620615610000|2021-05-10 03:00:10|3986.37|3978.37|3987.3|3979.3|3987.3|3979.3|3984.05|3976.05|39
1620615620000|2021-05-10 03:00:20|3987.18|3979.18|3987.48|3979.48|3987.63|3979.63|3986.67|3978.67|37
1620615630000|2021-05-10 03:00:30|3987.44|3979.44|3988.14|3980.14|3988.34|3980.34|3987.19|3979.19|31
1620615640000|2021-05-10 03:00:40|3988.15|3980.15|3988.24|3980.24|3988.54|3980.54|3988.01|3980.01|32
1620615650000|2021-05-10 03:00:50|3988.25|3980.25|3986.97|3978.97|3988.26|3980.26|3985.55|3977.55|24
1620615660000|2021-05-10 03:01:00|3986.98|3978.98|3986.99|3978.99|3987.38|3979.38|3986.44|3978.44|35
1620615670000|2021-05-10 03:01:10|3987.02|3979.02|3988.23|3980.23|3988.38|3980.38|3987.02|3979.02|29
1620615680000|2021-05-10 03:01:20|3988.24|3980.24|3991.53|3983.53|3991.53|3983.53|3988.08|3980.08|33
1620615690000|2021-05-10 03:01:30|3991.21|3983.21|3992.04|3984.04|3992.77|3984.77|3991.21|3983.21|38
1620615700000|2021-05-10 03:01:40|3992.26|3984.26|3991.97|3983.97|3992.87|3984.87|3991.87|3983.87|24
1620615710000|2021-05-10 03:01:50|3992.37|3984.37|3993.51|3985.51|3993.51|3985.51|3992.24|3984.24|28
1620615720000|2021-05-10 03:02:00|3993.23|3985.23|3993.55|3985.55|3994.09|3986.09|3993.02|3985.02|36
1620615730000|2021-05-10 03:02:10|3993.56|3985.56|3991.88|3983.88|3993.56|3985.56|3991.88|3983.88|30
1620615740000|2021-05-10 03:02:20|3991.5|3983.5|3991.84|3983.84|3992.1|3984.1|3991.14|3983.14|34
1620615750000|2021-05-10 03:02:30|3991.82|3983.82|3990.12|3982.12|3991.82|3983.82|3990.11|3982.11|28
1620615760000|2021-05-10 03:02:40|3990.15|3982.15|3991.16|3983.16|3991.4|3983.4|3990.14|3982.14|33
1620615770000|2021-05-10 03:02:50|3991.21|3983.21|3991.97|3983.97|3992.27|3984.27|3991.21|3983.21|32
1620615780000|2021-05-10 03:03:00|3991.82|3983.82|3993.58|3985.58|3993.58|3985.58|3991.66|3983.66|32
1620615790000|2021-05-10 03:03:10|3993.26|3985.26|3993.67|3985.67|3993.91|3985.91|3992.72|3984.72|29
1620615800000|2021-05-10 03:03:20|3993.69|3985.69|3991.76|3983.76|3993.69|3985.69|3991.76|3983.76|37
1620615810000|2021-05-10 03:03:30|3992.6|3984.6|3992.6|3984.6|3993.43|3985.43|3991.51|3983.51|37
1620615820000|2021-05-10 03:03:40|3992.53|3984.53|3993.23|3985.23|3993.23|3985.23|3992.46|3984.46|31
1620615830000|2021-05-10 03:03:50|3993.22|3985.22|3993.3|3985.3|3993.53|3985.53|3993.12|3985.12|34
1620615840000|2021-05-10 03:04:00|3993.32|3985.32|3993.6|3985.6|3995.07|3987.07|3993.05|3985.05|33
1620615850000|2021-05-10 03:04:10|3993.61|3985.61|3994.74|3986.74|3995.41|3987.41|3993.23|3985.23|35
1620615860000|2021-05-10 03:04:20|3994.19|3986.19|3993.98|3985.98|3994.96|3986.96|3993.98|3985.98|36
1620615870000|2021-05-10 03:04:30|3993.17|3985.17|3989.36|3981.36|3993.17|3985.17|3989.02|3981.02|38
1620615880000|2021-05-10 03:04:40|3989.21|3981.21|3984.15|3976.15|3989.43|3981.43|3984.15|3976.15|37
1620615890000|2021-05-10 03:04:50|3984.32|3976.32|3987.54|3979.54|3988.17|3980.17|3984.32|3976.32|34
1620615900000|2021-05-10 03:05:00|3987.58|3979.58|3985.46|3977.46|3987.82|3979.82|3985.01|3977.01|37
1620615910000|2021-05-10 03:05:10|3985.48|3977.48|3985.77|3977.77|3985.77|3977.77|3984.34|3976.34|38
1620615920000|2021-05-10 03:05:20|3986.41|3978.41|3986.42|3978.42|3987.05|3979.05|3986.41|3978.41|35
1620615930000|2021-05-10 03:05:30|3986.41|3978.41|3986.31|3978.31|3986.43|3978.43|3985.39|3977.39|38
1620615940000|2021-05-10 03:05:40|3986.32|3978.32|3989.68|3981.68|3989.68|3981.68|3985.87|3977.87|35
1620615950000|2021-05-10 03:05:50|3989.87|3981.87|3990.82|3982.82|3991.2|3983.2|3989.42|3981.42|33
1620615960000|2021-05-10 03:06:00|3990.92|3982.92|3991.45|3983.45|3991.58|3983.58|3990.33|3982.33|35
1620615970000|2021-05-10 03:06:10|3991.43|3983.43|3990.03|3982.03|3991.5|3983.5|3989.99|3981.99|34
1620615980000|2021-05-10 03:06:20|3989.95|3981.95|3993.76|3985.76|3993.99|3985.99|3989.87|3981.87|37
1620615990000|2021-05-10 03:06:30|3993.77|3985.77|3995.32|3987.32|3995.32|3987.32|3993.77|3985.77|32
1620616000000|2021-05-10 03:06:40|3995.54|3987.54|3996.92|3988.92|3997.11|3989.11|3995.54|3987.54|23
1620616010000|2021-05-10 03:06:50|3996.8|3988.8|3995.81|3987.81|3996.99|3988.99|3995.67|3987.67|24
1620616020000|2021-05-10 03:07:00|3995.82|3987.82|3996.54|3988.54|3996.93|3988.93|3995.56|3987.56|32
1620616030000|2021-05-10 03:07:10|3996.61|3988.61|3996.41|3988.41|3996.86|3988.86|3996.15|3988.15|30
1620616040000|2021-05-10 03:07:20|3996.39|3988.39|3996.47|3988.47|3996.67|3988.67|3996.38|3988.38|26
1620616050000|2021-05-10 03:07:30|3996.46|3988.46|3994.89|3986.89|3996.57|3988.57|3994.89|3986.89|32
1620616060000|2021-05-10 03:07:40|3994.98|3986.98|3995.03|3987.03|3995.25|3987.25|3994.84|3986.84|31
1620616070000|2021-05-10 03:07:50|3995.04|3987.04|3995.07|3987.07|3995.24|3987.24|3994.98|3986.98|23
1620616080000|2021-05-10 03:08:00|3995.12|3987.12|3996.02|3988.02|3996.12|3988.12|3995.12|3987.12|33
1620616090000|2021-05-10 03:08:10|3996.15|3988.15|3996.34|3988.34|3996.35|3988.35|3995.92|3987.92|30
1620616100000|2021-05-10 03:08:20|3996.29|3988.29|3996.4|3988.4|3996.48|3988.48|3996.08|3988.08|20
1620616110000|2021-05-10 03:08:30|3996.46|3988.46|3997.84|3989.84|3998.43|3990.43|3996.38|3988.38|24
1620616120000|2021-05-10 03:08:40|3997.85|3989.85|4000.08|3992.08|4000.12|3992.12|3997.12|3989.12|24
1620616130000|2021-05-10 03:08:50|4000.14|3992.14|4002.47|3994.47|4002.87|3994.87|4000.14|3992.14|29
1620616140000|2021-05-10 03:09:00|4002.52|3994.52|3999.81|3991.81|4003.01|3995.01|3999.78|3991.78|29
1620616150000|2021-05-10 03:09:10|3999.95|3991.95|3999.84|3991.84|4000|3992|3998.3|3990.3|38
1620616160000|2021-05-10 03:09:20|4000.12|3992.12|4000.65|3992.65|4001.26|3993.26|3999.42|3991.42|38
1620616170000|2021-05-10 03:09:30|4000.64|3992.64|4000.46|3992.46|4001.12|3993.12|4000.45|3992.45|32
1620616180000|2021-05-10 03:09:40|4000.89|3992.89|4001.14|3993.14|4001.27|3993.27|4000.21|3992.21|30
1620616190000|2021-05-10 03:09:50|4001.22|3993.22|4002.35|3994.35|4002.61|3994.61|4000.7|3992.7|30
1620616200000|2021-05-10 03:10:00|4002.21|3994.21|4002.34|3994.34|4003.62|3995.62|4002.21|3994.21|17
1620616210000|2021-05-10 03:10:10|4001.97|3993.97|4003.05|3995.05|4003.05|3995.05|4001.83|3993.83|29
1620616220000|2021-05-10 03:10:20|4003.04|3995.04|4001.05|3993.05|4003.62|3995.62|4001.05|3993.05|33
1620616230000|2021-05-10 03:10:30|4001.02|3993.02|4000.93|3992.93|4001.02|3993.02|4000.59|3992.59|37
1620616240000|2021-05-10 03:10:40|4001|3993|4002.89|3994.89|4002.95|3994.95|4000.98|3992.98|32
1620616250000|2021-05-10 03:10:50|4002.97|3994.97|4002.13|3994.13|4002.97|3994.97|4002.13|3994.13|29
1620616260000|2021-05-10 03:11:00|4002.11|3994.11|4001.01|3993.01|4002.12|3994.12|4000.72|3992.72|36
1620616270000|2021-05-10 03:11:10|4001|3993|4002.79|3994.79|4003.08|3995.08|4001|3993|36
1620616280000|2021-05-10 03:11:20|4002.67|3994.67|4003.26|3995.26|4003.26|3995.26|4002.6|3994.6|35
1620616290000|2021-05-10 03:11:30|4003.29|3995.29|4003.46|3995.46|4003.5|3995.5|4003.18|3995.18|30
1620616300000|2021-05-10 03:11:40|4003.45|3995.45|4003.5|3995.5|4003.5|3995.5|4003.38|3995.38|18
1620616310000|2021-05-10 03:11:50|4003.59|3995.59|4003.39|3995.39|4003.67|3995.67|4003.28|3995.28|22
1620616320000|2021-05-10 03:12:00|4003.31|3995.31|4004.23|3996.23|4004.26|3996.26|4003.31|3995.31|15
1620616330000|2021-05-10 03:12:10|4004.37|3996.37|4003.14|3995.14|4004.37|3996.37|4003.12|3995.12|27
1620616340000|2021-05-10 03:12:20|4002.99|3994.99|4002.38|3994.38|4002.99|3994.99|4001.46|3993.46|37
1620616350000|2021-05-10 03:12:30|4002.47|3994.47|4002.99|3994.99|4003.03|3995.03|4002.34|3994.34|29
1620616360000|2021-05-10 03:12:40|4003|3995|4003.37|3995.37|4003.39|3995.39|4002.9|3994.9|29
1620616370000|2021-05-10 03:12:50|4003.53|3995.53|4004.21|3996.21|4004.22|3996.22|4003.53|3995.53|24
1620616380000|2021-05-10 03:13:00|4004.22|3996.22|4005.67|3997.67|4006.64|3998.64|4004.21|3996.21|26
1620616390000|2021-05-10 03:13:10|4006.64|3998.64|4005.86|3997.86|4006.83|3998.83|4004.87|3996.87|37
1620616400000|2021-05-10 03:13:20|4005.73|3997.73|4005.61|3997.61|4006.66|3998.66|4005.53|3997.53|28
1620616410000|2021-05-10 03:13:30|4007.41|3999.41|4008.76|4000.76|4008.84|4000.84|4004.58|3996.58|33
1620616420000|2021-05-10 03:13:40|4009.37|4001.37|4011.02|4003.02|4011.44|4003.44|4008.72|4000.72|34
1620616430000|2021-05-10 03:13:50|4010.97|4002.97|4009.63|4001.63|4010.97|4002.97|4009|4001|40
1620616440000|2021-05-10 03:14:00|4009.87|4001.87|4009.53|4001.53|4010.94|4002.94|4009.53|4001.53|34
1620616450000|2021-05-10 03:14:10|4009.59|4001.59|4010.01|4002.01|4010.31|4002.31|4009.2|4001.2|33
1620616460000|2021-05-10 03:14:20|4010.24|4002.24|4009.1|4001.1|4010.47|4002.47|4008.75|4000.75|35
1620616470000|2021-05-10 03:14:30|4009.29|4001.29|4009.52|4001.52|4010.12|4002.12|4008.93|4000.93|33
1620616480000|2021-05-10 03:14:40|4010.32|4002.32|4010.9|4002.9|4011.73|4003.73|4009.74|4001.74|35
1620616490000|2021-05-10 03:14:50|4011.11|4003.11|4013.09|4005.09|4013.47|4005.47|4010.26|4002.26|38
1620616500000|2021-05-10 03:15:00|4013.12|4005.12|4017.21|4009.21|4017.21|4009.21|4013.09|4005.09|37
1620616510000|2021-05-10 03:15:10|4017.39|4009.39|4019.88|4011.88|4021.33|4013.33|4017.39|4009.39|37
1620616520000|2021-05-10 03:15:20|4019.03|4011.03|4019|4011|4019.48|4011.48|4018.13|4010.13|37
1620616530000|2021-05-10 03:15:30|4018.67|4010.67|4018.72|4010.72|4019.18|4011.18|4017.8|4009.8|37
1620616540000|2021-05-10 03:15:40|4018.77|4010.77|4020.1|4012.1|4020.1|4012.1|4018.6|4010.6|30
1620616550000|2021-05-10 03:15:50|4020.07|4012.07|4021.41|4013.41|4021.49|4013.49|4020.07|4012.07|33
1620616560000|2021-05-10 03:16:00|4021.38|4013.38|4023.78|4015.78|4023.94|4015.94|4021.33|4013.33|30
1620616570000|2021-05-10 03:16:10|4023.91|4015.91|4023.93|4015.93|4024.02|4016.02|4023.18|4015.18|40
1620616580000|2021-05-10 03:16:20|4024.03|4016.03|4025.71|4017.71|4025.71|4017.71|4024.03|4016.03|33
1620616590000|2021-05-10 03:16:30|4025.63|4017.63|4030.75|4022.75|4032.09|4024.09|4025.63|4017.63|37
1620616600000|2021-05-10 03:16:40|4030.64|4022.64|4035.69|4027.69|4035.87|4027.87|4024.93|4016.93|40
1620616610000|2021-05-10 03:16:50|4035.61|4027.61|4032.58|4024.58|4036.07|4028.07|4029.34|4021.34|40
1620616620000|2021-05-10 03:17:00|4032.62|4024.62|4032.23|4024.23|4033.05|4025.05|4032.17|4024.17|36
1620616630000|2021-05-10 03:17:10|4032.16|4024.16|4028.2|4020.2|4032.16|4024.16|4027.21|4019.21|39
1620616640000|2021-05-10 03:17:20|4028.56|4020.56|4025.18|4017.18|4028.73|4020.73|4025.18|4017.18|34
1620616650000|2021-05-10 03:17:30|4023.78|4015.78|4026.58|4018.58|4028.21|4020.21|4021.71|4013.71|39
1620616660000|2021-05-10 03:17:40|4026.06|4018.06|4028.04|4020.04|4028.25|4020.25|4025.18|4017.18|39
1620616670000|2021-05-10 03:17:50|4027.62|4019.62|4027.12|4019.12|4027.62|4019.62|4025.91|4017.91|38
1620616680000|2021-05-10 03:18:00|4027.23|4019.23|4022.58|4014.58|4027.26|4019.26|4022.43|4014.43|38
1620616690000|2021-05-10 03:18:10|4022.67|4014.67|4017.83|4009.83|4022.67|4014.67|4017.26|4009.26|38
1620616700000|2021-05-10 03:18:20|4017.93|4009.93|4018.98|4010.98|4018.98|4010.98|4017.1|4009.1|38
1620616710000|2021-05-10 03:18:30|4019.1|4011.1|4020.97|4012.97|4021.91|4013.91|4018.29|4010.29|36
1620616720000|2021-05-10 03:18:40|4020.56|4012.56|4020.34|4012.34|4021.14|4013.14|4018.74|4010.74|33
1620616730000|2021-05-10 03:18:50|4020.29|4012.29|4020.21|4012.21|4020.29|4012.29|4018.93|4010.93|37
1620616740000|2021-05-10 03:19:00|4020.27|4012.27|4024.37|4016.37|4024.75|4016.75|4020.01|4012.01|34
1620616750000|2021-05-10 03:19:10|4025.65|4017.65|4027.09|4019.09|4028.48|4020.48|4025.08|4017.08|36
1620616760000|2021-05-10 03:19:20|4027.39|4019.39|4026.26|4018.26|4027.43|4019.43|4023.93|4015.93|35
1620616770000|2021-05-10 03:19:30|4026.59|4018.59|4026.56|4018.56|4026.7|4018.7|4024.6|4016.6|37
1620616780000|2021-05-10 03:19:40|4026.39|4018.39|4024.8|4016.8|4026.6|4018.6|4024.56|4016.56|39
1620616790000|2021-05-10 03:19:50|4025.79|4017.79|4023.7|4015.7|4026.7|4018.7|4023.25|4015.25|34
1620616800000|2021-05-10 03:20:00|4023.89|4015.89|4024.66|4016.66|4025.4|4017.4|4023.45|4015.45|33
1620616810000|2021-05-10 03:20:10|4024.67|4016.67|4024.76|4016.76|4024.97|4016.97|4024.61|4016.61|30
1620616820000|2021-05-10 03:20:20|4024.77|4016.77|4024.34|4016.34|4024.82|4016.82|4024.2|4016.2|25
1620616830000|2021-05-10 03:20:30|4024.29|4016.29|4024.89|4016.89|4024.89|4016.89|4023.64|4015.64|35
1620616840000|2021-05-10 03:20:40|4024.92|4016.92|4023.7|4015.7|4024.92|4016.92|4023.67|4015.67|31
1620616850000|2021-05-10 03:20:50|4023.73|4015.73|4021.86|4013.86|4023.9|4015.9|4021.77|4013.77|30
1620616860000|2021-05-10 03:21:00|4021.8|4013.8|4020.3|4012.3|4022.35|4014.35|4020.27|4012.27|35
1620616870000|2021-05-10 03:21:10|4020.08|4012.08|4019.26|4011.26|4020.16|4012.16|4019.1|4011.1|34
1620616880000|2021-05-10 03:21:20|4019.08|4011.08|4014.23|4006.23|4019.08|4011.08|4014.23|4006.23|37
1620616890000|2021-05-10 03:21:30|4014.27|4006.27|4016.53|4008.53|4016.79|4008.79|4012.24|4004.24|39
1620616900000|2021-05-10 03:21:40|4016.86|4008.86|4014.79|4006.79|4017.4|4009.4|4013.66|4005.66|37
1620616910000|2021-05-10 03:21:50|4014.94|4006.94|4016.36|4008.36|4016.36|4008.36|4014.54|4006.54|33
1620616920000|2021-05-10 03:22:00|4017.03|4009.03|4018.35|4010.35|4018.46|4010.46|4017.02|4009.02|35
1620616930000|2021-05-10 03:22:10|4019.15|4011.15|4018.99|4010.99|4019.57|4011.57|4018.77|4010.77|37
1620616940000|2021-05-10 03:22:20|4018.9|4010.9|4017.19|4009.19|4018.9|4010.9|4017.14|4009.14|34
1620616950000|2021-05-10 03:22:30|4017.16|4009.16|4015.65|4007.65|4017.85|4009.85|4015.39|4007.39|36
1620616960000|2021-05-10 03:22:40|4015.68|4007.68|4015.76|4007.76|4016.05|4008.05|4015.49|4007.49|37
1620616970000|2021-05-10 03:22:50|4015.77|4007.77|4017.05|4009.05|4019.03|4011.03|4015.77|4007.77|34
1620616980000|2021-05-10 03:23:00|4017.25|4009.25|4017.5|4009.5|4017.79|4009.79|4017.25|4009.25|32
1620616990000|2021-05-10 03:23:10|4017.48|4009.48|4017.72|4009.72|4018.07|4010.07|4017.41|4009.41|35
1620617000000|2021-05-10 03:23:20|4017.71|4009.71|4016.53|4008.53|4017.92|4009.92|4016.49|4008.49|26
1620617010000|2021-05-10 03:23:30|4016.56|4008.56|4014.47|4006.47|4016.58|4008.58|4013.84|4005.84|36
1620617020000|2021-05-10 03:23:40|4014.2|4006.2|4013.52|4005.52|4014.28|4006.28|4012.89|4004.89|37
1620617030000|2021-05-10 03:23:50|4013.5|4005.5|4010.27|4002.27|4013.5|4005.5|4010.27|4002.27|33
1620617040000|2021-05-10 03:24:00|4010.21|4002.21|4007.67|3999.67|4010.59|4002.59|4006.74|3998.74|39
1620617050000|2021-05-10 03:24:10|4008.16|4000.16|4009.73|4001.73|4009.83|4001.83|4007.73|3999.73|35
1620617060000|2021-05-10 03:24:20|4009.68|4001.68|4010.17|4002.17|4010.2|4002.2|4009.43|4001.43|35
1620617070000|2021-05-10 03:24:30|4010.31|4002.31|4009.53|4001.53|4010.79|4002.79|4009.42|4001.42|28
1620617080000|2021-05-10 03:24:40|4009.58|4001.58|4009.81|4001.81|4010.11|4002.11|4009.58|4001.58|28
1620617090000|2021-05-10 03:24:50|4009.84|4001.84|4012.14|4004.14|4012.14|4004.14|4009.84|4001.84|35
1620617100000|2021-05-10 03:25:00|4012.9|4004.9|4014.88|4006.88|4015.97|4007.97|4012.88|4004.88|28
1620617110000|2021-05-10 03:25:10|4015.12|4007.12|4013.87|4005.87|4015.8|4007.8|4013.74|4005.74|34
1620617120000|2021-05-10 03:25:20|4013.83|4005.83|4014.27|4006.27|4014.3|4006.3|4013.68|4005.68|30
1620617130000|2021-05-10 03:25:30|4014.25|4006.25|4013.17|4005.17|4014.43|4006.43|4013.14|4005.14|36
1620617140000|2021-05-10 03:25:40|4013.12|4005.12|4012.44|4004.44|4013.29|4005.29|4012.25|4004.25|30
1620617150000|2021-05-10 03:25:50|4012.41|4004.41|4013.36|4005.36|4013.39|4005.39|4011.4|4003.4|36
1620617160000|2021-05-10 03:26:00|4013.37|4005.37|4012.09|4004.09|4013.67|4005.67|4011.85|4003.85|37
1620617170000|2021-05-10 03:26:10|4012.27|4004.27|4012.29|4004.29|4014.11|4006.11|4012.11|4004.11|38
1620617180000|2021-05-10 03:26:20|4012.28|4004.28|4011.92|4003.92|4012.28|4004.28|4011.28|4003.28|35
1620617190000|2021-05-10 03:26:30|4012.25|4004.25|4010.99|4002.99|4012.35|4004.35|4010.77|4002.77|32
1620617200000|2021-05-10 03:26:40|4011.13|4003.13|4013.54|4005.54|4013.55|4005.55|4011.13|4003.13|35
1620617210000|2021-05-10 03:26:50|4013.46|4005.46|4014.95|4006.95|4014.95|4006.95|4013.27|4005.27|35
1620617220000|2021-05-10 03:27:00|4014.96|4006.96|4017.74|4009.74|4017.74|4009.74|4014.95|4006.95|36
1620617230000|2021-05-10 03:27:10|4018.13|4010.13|4019.46|4011.46|4020.8|4012.8|4018.08|4010.08|33
1620617240000|2021-05-10 03:27:20|4020.16|4012.16|4019.17|4011.17|4020.41|4012.41|4019.14|4011.14|31
1620617250000|2021-05-10 03:27:30|4019.14|4011.14|4021.06|4013.06|4021.84|4013.84|4019.14|4011.14|34
1620617260000|2021-05-10 03:27:40|4021.24|4013.24|4019.97|4011.97|4021.75|4013.75|4019.87|4011.87|33
1620617270000|2021-05-10 03:27:50|4019.89|4011.89|4018.79|4010.79|4020.13|4012.13|4018.65|4010.65|31
1620617280000|2021-05-10 03:28:00|4018.82|4010.82|4018.53|4010.53|4019.25|4011.25|4018.49|4010.49|27
1620617290000|2021-05-10 03:28:10|4018.52|4010.52|4020.87|4012.87|4021.29|4013.29|4018.42|4010.42|31
1620617300000|2021-05-10 03:28:20|4020.34|4012.34|4022.01|4014.01|4022.05|4014.05|4020.24|4012.24|34
1620617310000|2021-05-10 03:28:30|4021.95|4013.95|4022.56|4014.56|4022.6|4014.6|4021.9|4013.9|35
1620617320000|2021-05-10 03:28:40|4022.72|4014.72|4024.01|4016.01|4024.31|4016.31|4022.71|4014.71|35
1620617330000|2021-05-10 03:28:50|4024.02|4016.02|4024.55|4016.55|4024.57|4016.57|4024.02|4016.02|22
1620617340000|2021-05-10 03:29:00|4024.54|4016.54|4024.27|4016.27|4024.54|4016.54|4023.9|4015.9|33
1620617350000|2021-05-10 03:29:10|4024.22|4016.22|4024.04|4016.04|4024.29|4016.29|4023.95|4015.95|26
1620617360000|2021-05-10 03:29:20|4023.97|4015.97|4024.39|4016.39|4024.44|4016.44|4023.81|4015.81|23
1620617370000|2021-05-10 03:29:30|4024.4|4016.4|4024.79|4016.79|4024.79|4016.79|4024.4|4016.4|24
1620617380000|2021-05-10 03:29:40|4024.87|4016.87|4026|4018|4026.24|4018.24|4024.82|4016.82|29
1620617390000|2021-05-10 03:29:50|4025.85|4017.85|4026.04|4018.04|4026.15|4018.15|4025.07|4017.07|32
1620617400000|2021-05-10 03:30:00|4026.25|4018.25|4027.48|4019.48|4028.19|4020.19|4025.16|4017.16|36
1620617410000|2021-05-10 03:30:10|4029.09|4021.09|4031.17|4023.17|4031.78|4023.78|4027.44|4019.44|33
1620617420000|2021-05-10 03:30:20|4030.91|4022.91|4030.19|4022.19|4032.49|4024.49|4030.19|4022.19|37
1620617430000|2021-05-10 03:30:30|4030.54|4022.54|4033.64|4025.64|4033.64|4025.64|4030.54|4022.54|30
1620617440000|2021-05-10 03:30:40|4034.07|4026.07|4032.66|4024.66|4034.31|4026.31|4032.66|4024.66|29
1620617450000|2021-05-10 03:30:50|4031.97|4023.97|4036.2|4028.2|4036.46|4028.46|4031.97|4023.97|39
1620617460000|2021-05-10 03:31:00|4036.24|4028.24|4034.42|4026.42|4036.53|4028.53|4034.42|4026.42|35
1620617470000|2021-05-10 03:31:10|4034.4|4026.4|4034.47|4026.47|4034.77|4026.77|4034.28|4026.28|28
1620617480000|2021-05-10 03:31:20|4034.49|4026.49|4033.14|4025.14|4034.49|4026.49|4033.13|4025.13|26
1620617490000|2021-05-10 03:31:30|4033.2|4025.2|4035.69|4027.69|4036.66|4028.66|4033.2|4025.2|36
1620617500000|2021-05-10 03:31:40|4035.67|4027.67|4036.84|4028.84|4036.92|4028.92|4035.39|4027.39|33
1620617510000|2021-05-10 03:31:50|4036.85|4028.85|4036.92|4028.92|4037.04|4029.04|4036.57|4028.57|26
1620617520000|2021-05-10 03:32:00|4036.55|4028.55|4039.47|4031.47|4039.57|4031.57|4036.47|4028.47|38
1620617530000|2021-05-10 03:32:10|4039.04|4031.04|4039.65|4031.65|4039.78|4031.78|4038.46|4030.46|33
1620617540000|2021-05-10 03:32:20|4039.61|4031.61|4043.27|4035.27|4043.28|4035.28|4039.41|4031.41|36
1620617550000|2021-05-10 03:32:30|4043.42|4035.42|4043.08|4035.08|4043.89|4035.89|4042.61|4034.61|31
1620617560000|2021-05-10 03:32:40|4042.73|4034.73|4046.86|4038.86|4047.53|4039.53|4042.73|4034.73|36
1620617570000|2021-05-10 03:32:50|4046.94|4038.94|4048.39|4040.39|4048.67|4040.67|4046.94|4038.94|37
1620617580000|2021-05-10 03:33:00|4048.49|4040.49|4053.52|4045.52|4053.52|4045.52|4048.49|4040.49|32
1620617590000|2021-05-10 03:33:10|4053.17|4045.17|4050.68|4042.68|4054.16|4046.16|4050.45|4042.45|37
1620617600000|2021-05-10 03:33:20|4050.69|4042.69|4055.05|4047.05|4055.05|4047.05|4050.2|4042.2|37
1620617610000|2021-05-10 03:33:30|4055.25|4047.25|4055.64|4047.64|4055.79|4047.79|4055.22|4047.22|37
1620617620000|2021-05-10 03:33:40|4055.4|4047.4|4055.35|4047.35|4055.47|4047.47|4053.7|4045.7|34
1620617630000|2021-05-10 03:33:50|4055.3|4047.3|4056.03|4048.03|4056.75|4048.75|4052.77|4044.77|35
1620617640000|2021-05-10 03:34:00|4056.04|4048.04|4055.75|4047.75|4056.5|4048.5|4054.67|4046.67|38
1620617650000|2021-05-10 03:34:10|4055.74|4047.74|4056.76|4048.76|4056.76|4048.76|4055.74|4047.74|35
1620617660000|2021-05-10 03:34:20|4057.65|4049.65|4062.74|4054.74|4062.74|4054.74|4057.65|4049.65|39
1620617670000|2021-05-10 03:34:30|4062.92|4054.92|4063.07|4055.07|4063.07|4055.07|4060.18|4052.18|34
1620617680000|2021-05-10 03:34:40|4062.41|4054.41|4059.35|4051.35|4062.97|4054.97|4058.99|4050.99|36
1620617690000|2021-05-10 03:34:50|4059.54|4051.54|4056.68|4048.68|4059.66|4051.66|4056.68|4048.68|35
1620617700000|2021-05-10 03:35:00|4056.07|4048.07|4057.44|4049.44|4058.34|4050.34|4056|4048|36
1620617710000|2021-05-10 03:35:10|4057.32|4049.32|4052.24|4044.24|4057.87|4049.87|4052.1|4044.1|38
1620617720000|2021-05-10 03:35:20|4052.16|4044.16|4048.25|4040.25|4052.16|4044.16|4045.76|4037.76|39
1620617730000|2021-05-10 03:35:30|4048.26|4040.26|4043.93|4035.93|4048.26|4040.26|4043.21|4035.21|40
1620617740000|2021-05-10 03:35:40|4042.99|4034.99|4048.28|4040.28|4048.57|4040.57|4042.99|4034.99|37
1620617750000|2021-05-10 03:35:50|4048.15|4040.15|4047.17|4039.17|4048.37|4040.37|4046.12|4038.12|33
1620617760000|2021-05-10 03:36:00|4047.28|4039.28|4047.39|4039.39|4047.81|4039.81|4046.49|4038.49|35
1620617770000|2021-05-10 03:36:10|4047.37|4039.37|4046.18|4038.18|4047.47|4039.47|4045.76|4037.76|36
1620617780000|2021-05-10 03:36:20|4046.19|4038.19|4048.44|4040.44|4049.04|4041.04|4046.19|4038.19|36
1620617790000|2021-05-10 03:36:30|4048.37|4040.37|4047.76|4039.76|4049.36|4041.36|4047.02|4039.02|39
1620617800000|2021-05-10 03:36:40|4047.74|4039.74|4047.65|4039.65|4048.56|4040.56|4047.59|4039.59|36
1620617810000|2021-05-10 03:36:50|4047.68|4039.68|4047.16|4039.16|4047.68|4039.68|4044.4|4036.4|39
1620617820000|2021-05-10 03:37:00|4047.07|4039.07|4050.52|4042.52|4052.6|4044.6|4046.97|4038.97|36
1620617830000|2021-05-10 03:37:10|4050.37|4042.37|4049.98|4041.98|4051.46|4043.46|4049.21|4041.21|38
1620617840000|2021-05-10 03:37:20|4050.36|4042.36|4052.84|4044.84|4052.87|4044.87|4050.36|4042.36|34
1620617850000|2021-05-10 03:37:30|4052.94|4044.94|4050.65|4042.65|4053.21|4045.21|4050.6|4042.6|35
1620617860000|2021-05-10 03:37:40|4050.74|4042.74|4047.05|4039.05|4051.28|4043.28|4047.05|4039.05|37
1620617870000|2021-05-10 03:37:50|4046.98|4038.98|4048.44|4040.44|4048.44|4040.44|4045.56|4037.56|40
1620617880000|2021-05-10 03:38:00|4048.43|4040.43|4049.8|4041.8|4050.05|4042.05|4048.42|4040.42|33
1620617890000|2021-05-10 03:38:10|4049.79|4041.79|4049.46|4041.46|4050.38|4042.38|4049.45|4041.45|35
1620617900000|2021-05-10 03:38:20|4049.54|4041.54|4047.14|4039.14|4049.54|4041.54|4047.01|4039.01|28
1620617910000|2021-05-10 03:38:30|4047.13|4039.13|4044.1|4036.1|4047.13|4039.13|4043.68|4035.68|36
1620617920000|2021-05-10 03:38:40|4044.15|4036.15|4046.93|4038.93|4047.25|4039.25|4041.7|4033.7|39
1620617930000|2021-05-10 03:38:50|4046.79|4038.79|4044.48|4036.48|4046.79|4038.79|4042.84|4034.84|40
1620617940000|2021-05-10 03:39:00|4044.57|4036.57|4046.23|4038.23|4046.48|4038.48|4044.09|4036.09|35
1620617950000|2021-05-10 03:39:10|4046.22|4038.22|4048.6|4040.6|4048.61|4040.61|4046.22|4038.22|37
1620617960000|2021-05-10 03:39:20|4048.61|4040.61|4047.81|4039.81|4048.61|4040.61|4047.81|4039.81|34
1620617970000|2021-05-10 03:39:30|4047.8|4039.8|4048.43|4040.43|4048.43|4040.43|4046.66|4038.66|33
1620617980000|2021-05-10 03:39:40|4048.49|4040.49|4049.99|4041.99|4050.12|4042.12|4048.44|4040.44|34
1620617990000|2021-05-10 03:39:50|4050.05|4042.05|4049.25|4041.25|4050.23|4042.23|4048.77|4040.77|36
1620618000000|2021-05-10 03:40:00|4049.19|4041.19|4051.67|4043.67|4052.35|4044.35|4049.19|4041.19|35
1620618010000|2021-05-10 03:40:10|4052.1|4044.1|4053.73|4045.73|4053.84|4045.84|4052.1|4044.1|35
1620618020000|2021-05-10 03:40:20|4053.93|4045.93|4054.27|4046.27|4055.87|4047.87|4052.98|4044.98|40
1620618030000|2021-05-10 03:40:30|4054.11|4046.11|4052.67|4044.67|4054.11|4046.11|4052.06|4044.06|39
1620618040000|2021-05-10 03:40:40|4052.8|4044.8|4053.33|4045.33|4054.55|4046.55|4052.8|4044.8|38
1620618050000|2021-05-10 03:40:50|4053.3|4045.3|4052.99|4044.99|4053.43|4045.43|4052.94|4044.94|30
1620618060000|2021-05-10 03:41:00|4052.93|4044.93|4055.26|4047.26|4055.44|4047.44|4052.92|4044.92|33
1620618070000|2021-05-10 03:41:10|4055.31|4047.31|4053.28|4045.28|4055.37|4047.37|4053.23|4045.23|34
1620618080000|2021-05-10 03:41:20|4053.27|4045.27|4050.89|4042.89|4053.27|4045.27|4049.9|4041.9|31
1620618090000|2021-05-10 03:41:30|4050.91|4042.91|4049.78|4041.78|4050.91|4042.91|4049.63|4041.63|36
1620618100000|2021-05-10 03:41:40|4049.83|4041.83|4051.18|4043.18|4051.55|4043.55|4049.83|4041.83|40
1620618110000|2021-05-10 03:41:50|4051.46|4043.46|4054.51|4046.51|4055.26|4047.26|4051.46|4043.46|38
1620618120000|2021-05-10 03:42:00|4054.52|4046.52|4054.12|4046.12|4054.85|4046.85|4052.66|4044.66|36
1620618130000|2021-05-10 03:42:10|4053.92|4045.92|4053.16|4045.16|4053.92|4045.92|4052.71|4044.71|38
1620618140000|2021-05-10 03:42:20|4053.08|4045.08|4052.72|4044.72|4053.59|4045.59|4052.72|4044.72|33
1620618150000|2021-05-10 03:42:30|4052.8|4044.8|4054.59|4046.59|4054.59|4046.59|4052.8|4044.8|37
1620618160000|2021-05-10 03:42:40|4054.65|4046.65|4053.76|4045.76|4054.8|4046.8|4053.76|4045.76|27
1620618170000|2021-05-10 03:42:50|4053.79|4045.79|4054.47|4046.47|4054.47|4046.47|4052.47|4044.47|34
1620618180000|2021-05-10 03:43:00|4054.52|4046.52|4053.4|4045.4|4054.65|4046.65|4053.16|4045.16|27
1620618190000|2021-05-10 03:43:10|4053.45|4045.45|4053.85|4045.85|4053.97|4045.97|4053.4|4045.4|28
1620618200000|2021-05-10 03:43:20|4053.9|4045.9|4054.04|4046.04|4054.04|4046.04|4053.81|4045.81|20
1620618210000|2021-05-10 03:43:30|4054.11|4046.11|4054.28|4046.28|4054.41|4046.41|4054.02|4046.02|22
1620618220000|2021-05-10 03:43:40|4054.29|4046.29|4054.95|4046.95|4054.95|4046.95|4053.7|4045.7|30
1620618230000|2021-05-10 03:43:50|4055.27|4047.27|4061.59|4053.59|4063.39|4055.39|4055.27|4047.27|40
1620618240000|2021-05-10 03:44:00|4061.58|4053.58|4062.6|4054.6|4062.93|4054.93|4061.34|4053.34|38
1620618250000|2021-05-10 03:44:10|4062.69|4054.69|4062.03|4054.03|4062.7|4054.7|4060.67|4052.67|40
1620618260000|2021-05-10 03:44:20|4062.05|4054.05|4071.03|4063.03|4071.03|4063.03|4062.05|4054.05|39
1620618270000|2021-05-10 03:44:30|4070.81|4062.81|4069.75|4061.75|4072.42|4064.42|4069.75|4061.75|36
1620618280000|2021-05-10 03:44:40|4069.85|4061.85|4071.46|4063.46|4072.8|4064.8|4069.85|4061.85|34
1620618290000|2021-05-10 03:44:50|4071.38|4063.38|4069.55|4061.55|4071.51|4063.51|4068.47|4060.47|36
1620618300000|2021-05-10 03:45:00|4069.58|4061.58|4069.83|4061.83|4070.14|4062.14|4069.18|4061.18|34
1620618310000|2021-05-10 03:45:10|4069.87|4061.87|4072.25|4064.25|4073.09|4065.09|4069.85|4061.85|36
1620618320000|2021-05-10 03:45:20|4072.07|4064.07|4072.18|4064.18|4073.7|4065.7|4072.02|4064.02|32
1620618330000|2021-05-10 03:45:30|4072.32|4064.32|4073.58|4065.58|4073.59|4065.59|4072.32|4064.32|35
1620618340000|2021-05-10 03:45:40|4073.49|4065.49|4072.25|4064.25|4073.49|4065.49|4071.95|4063.95|34
1620618350000|2021-05-10 03:45:50|4072.23|4064.23|4075.89|4067.89|4075.89|4067.89|4072.23|4064.23|34
1620618360000|2021-05-10 03:46:00|4075.46|4067.46|4074.72|4066.72|4076.63|4068.63|4073.81|4065.81|37
1620618370000|2021-05-10 03:46:10|4074.53|4066.53|4072.83|4064.83|4074.57|4066.57|4072.63|4064.63|37
1620618380000|2021-05-10 03:46:20|4072.73|4064.73|4069.53|4061.53|4072.84|4064.84|4069.5|4061.5|32
1620618390000|2021-05-10 03:46:30|4069.44|4061.44|4067.38|4059.38|4070.1|4062.1|4067.26|4059.26|40
1620618400000|2021-05-10 03:46:40|4067.31|4059.31|4063.52|4055.52|4067.31|4059.31|4063.43|4055.43|34
1620618410000|2021-05-10 03:46:50|4063.55|4055.55|4060.37|4052.37|4063.57|4055.57|4060.04|4052.04|34
1620618420000|2021-05-10 03:47:00|4060.41|4052.41|4063.85|4055.85|4066.1|4058.1|4060.09|4052.09|39
1620618430000|2021-05-10 03:47:10|4063.84|4055.84|4063.08|4055.08|4063.84|4055.84|4063.06|4055.06|30
1620618440000|2021-05-10 03:47:20|4063.11|4055.11|4063.85|4055.85|4065.4|4057.4|4063.11|4055.11|35
1620618450000|2021-05-10 03:47:30|4063.69|4055.69|4065.65|4057.65|4065.74|4057.74|4062.61|4054.61|37
1620618460000|2021-05-10 03:47:40|4065.85|4057.85|4066.81|4058.81|4068.1|4060.1|4065.85|4057.85|38
1620618470000|2021-05-10 03:47:50|4067.14|4059.14|4068.74|4060.74|4069.12|4061.12|4066.6|4058.6|37
1620618480000|2021-05-10 03:48:00|4069.05|4061.05|4068.87|4060.87|4069.14|4061.14|4068.3|4060.3|36
1620618490000|2021-05-10 03:48:10|4068.67|4060.67|4065.97|4057.97|4069.04|4061.04|4065.82|4057.82|38
1620618500000|2021-05-10 03:48:20|4065.93|4057.93|4068.71|4060.71|4070.06|4062.06|4065.93|4057.93|37
1620618510000|2021-05-10 03:48:30|4068.68|4060.68|4069.73|4061.73|4069.75|4061.75|4067.17|4059.17|36
1620618520000|2021-05-10 03:48:40|4069.85|4061.85|4068.66|4060.66|4069.85|4061.85|4067.41|4059.41|37
1620618530000|2021-05-10 03:48:50|4068.71|4060.71|4070.14|4062.14|4070.38|4062.38|4068.71|4060.71|27
1620618540000|2021-05-10 03:49:00|4070.23|4062.23|4072.44|4064.44|4073.16|4065.16|4069.24|4061.24|33
1620618550000|2021-05-10 03:49:10|4072.61|4064.61|4070.37|4062.37|4072.65|4064.65|4070.36|4062.36|36
1620618560000|2021-05-10 03:49:20|4071.81|4063.81|4073.82|4065.82|4073.82|4065.82|4071.49|4063.49|37
1620618570000|2021-05-10 03:49:30|4073.79|4065.79|4072.3|4064.3|4074.46|4066.46|4071.96|4063.96|35
1620618580000|2021-05-10 03:49:40|4072.08|4064.08|4071.86|4063.86|4072.19|4064.19|4071.72|4063.72|27
1620618590000|2021-05-10 03:49:50|4071.85|4063.85|4068.62|4060.62|4072.57|4064.57|4068.62|4060.62|39
1620618600000|2021-05-10 03:50:00|4068.75|4060.75|4070.46|4062.46|4071.99|4063.99|4068.75|4060.75|35
1620618610000|2021-05-10 03:50:10|4070.45|4062.45|4072.17|4064.17|4073.2|4065.2|4070.43|4062.43|35
1620618620000|2021-05-10 03:50:20|4072.15|4064.15|4071.87|4063.87|4072.15|4064.15|4070.57|4062.57|31
1620618630000|2021-05-10 03:50:30|4071.95|4063.95|4070.42|4062.42|4073.41|4065.41|4070.3|4062.3|24
1620618640000|2021-05-10 03:50:40|4071.6|4063.6|4071.58|4063.58|4071.6|4063.6|4070.53|4062.53|13
1620618650000|2021-05-10 03:50:50|4071.6|4063.6|4071.48|4063.48|4071.85|4063.85|4071.48|4063.48|5
1620618660000|2021-05-10 03:51:00|4071.75|4063.75|4069.35|4061.35|4073.65|4065.65|4069.35|4061.35|33
1620618670000|2021-05-10 03:51:10|4069.4|4061.4|4066.89|4058.89|4069.56|4061.56|4066.8|4058.8|37
1620618680000|2021-05-10 03:51:20|4066.59|4058.59|4063.86|4055.86|4067.36|4059.36|4063.86|4055.86|37
1620618690000|2021-05-10 03:51:30|4063.83|4055.83|4058.63|4050.63|4064.16|4056.16|4058.63|4050.63|36
1620618700000|2021-05-10 03:51:40|4058.56|4050.56|4060.55|4052.55|4062.68|4054.68|4057.54|4049.54|40
1620618710000|2021-05-10 03:51:50|4060.59|4052.59|4061.2|4053.2|4063.05|4055.05|4060.59|4052.59|35
1620618720000|2021-05-10 03:52:00|4061.16|4053.16|4060.25|4052.25|4062.25|4054.25|4059.9|4051.9|37
1620618730000|2021-05-10 03:52:10|4059.93|4051.93|4059.31|4051.31|4061.86|4053.86|4059.31|4051.31|35
1620618740000|2021-05-10 03:52:20|4059.66|4051.66|4058.55|4050.55|4060.5|4052.5|4058.55|4050.55|36
1620618750000|2021-05-10 03:52:30|4058.6|4050.6|4058.36|4050.36|4059.03|4051.03|4057.02|4049.02|35
1620618760000|2021-05-10 03:52:40|4058.48|4050.48|4057.26|4049.26|4059.8|4051.8|4057.26|4049.26|40
1620618770000|2021-05-10 03:52:50|4057.07|4049.07|4056.77|4048.77|4059.11|4051.11|4056.31|4048.31|39
1620618780000|2021-05-10 03:53:00|4056.84|4048.84|4059.04|4051.04|4059.52|4051.52|4056.68|4048.68|36
1620618790000|2021-05-10 03:53:10|4058.82|4050.82|4060.5|4052.5|4060.79|4052.79|4058.8|4050.8|34
1620618800000|2021-05-10 03:53:20|4060.59|4052.59|4058.95|4050.95|4060.63|4052.63|4058.8|4050.8|30
1620618810000|2021-05-10 03:53:30|4058.9|4050.9|4061.55|4053.55|4061.89|4053.89|4058.62|4050.62|36
1620618820000|2021-05-10 03:53:40|4061.61|4053.61|4061.09|4053.09|4062.79|4054.79|4059.18|4051.18|39
1620618830000|2021-05-10 03:53:50|4060.73|4052.73|4061.42|4053.42|4061.45|4053.45|4060.2|4052.2|36
1620618840000|2021-05-10 03:54:00|4061.45|4053.45|4059.23|4051.23|4061.64|4053.64|4058.95|4050.95|37
1620618850000|2021-05-10 03:54:10|4059.28|4051.28|4059.95|4051.95|4060.39|4052.39|4059.28|4051.28|35
1620618860000|2021-05-10 03:54:20|4059.81|4051.81|4059.36|4051.36|4060.02|4052.02|4059.36|4051.36|24
1620618870000|2021-05-10 03:54:30|4059.24|4051.24|4055.83|4047.83|4059.24|4051.24|4055.83|4047.83|31
1620618880000|2021-05-10 03:54:40|4055.7|4047.7|4055.78|4047.78|4055.92|4047.92|4051.99|4043.99|39
1620618890000|2021-05-10 03:54:50|4055.73|4047.73|4053.16|4045.16|4056.26|4048.26|4053.16|4045.16|36
1620618900000|2021-05-10 03:55:00|4053.18|4045.18|4052.19|4044.19|4053.57|4045.57|4052.19|4044.19|32
1620618910000|2021-05-10 03:55:10|4052.21|4044.21|4055.11|4047.11|4056.49|4048.49|4052.2|4044.2|36
1620618920000|2021-05-10 03:55:20|4055.13|4047.13|4057.35|4049.35|4057.35|4049.35|4054.88|4046.88|38
1620618930000|2021-05-10 03:55:30|4057.38|4049.38|4057.08|4049.08|4058.72|4050.72|4055.69|4047.69|37
1620618940000|2021-05-10 03:55:40|4057.28|4049.28|4057.15|4049.15|4057.29|4049.29|4056.79|4048.79|24
1620618950000|2021-05-10 03:55:50|4057.36|4049.36|4063.86|4055.86|4063.86|4055.86|4057.32|4049.32|35
1620618960000|2021-05-10 03:56:00|4063.83|4055.83|4061.95|4053.95|4064.24|4056.24|4060.42|4052.42|37
1620618970000|2021-05-10 03:56:10|4061.88|4053.88|4064.43|4056.43|4064.51|4056.51|4060.85|4052.85|37
1620618980000|2021-05-10 03:56:20|4064.4|4056.4|4064.1|4056.1|4064.51|4056.51|4063.97|4055.97|28
1620618990000|2021-05-10 03:56:30|4063.86|4055.86|4064.05|4056.05|4064.05|4056.05|4063.8|4055.8|28
1620619000000|2021-05-10 03:56:40|4064.02|4056.02|4063.95|4055.95|4064.35|4056.35|4063.88|4055.88|27
1620619010000|2021-05-10 03:56:50|4063.96|4055.96|4063.89|4055.89|4064.03|4056.03|4063.85|4055.85|27
1620619020000|2021-05-10 03:57:00|4063.85|4055.85|4064.19|4056.19|4064.66|4056.66|4063.57|4055.57|25
1620619030000|2021-05-10 03:57:10|4064.23|4056.23|4064.67|4056.67|4064.74|4056.74|4064.19|4056.19|20
1620619040000|2021-05-10 03:57:20|4064.64|4056.64|4063.96|4055.96|4064.68|4056.68|4063.79|4055.79|30
1620619050000|2021-05-10 03:57:30|4063.98|4055.98|4060.79|4052.79|4064.01|4056.01|4060.79|4052.79|26
1620619060000|2021-05-10 03:57:40|4060.91|4052.91|4061.44|4053.44|4061.79|4053.79|4060.91|4052.91|30
1620619070000|2021-05-10 03:57:50|4061.46|4053.46|4060.56|4052.56|4061.46|4053.46|4060.06|4052.06|29
1620619080000|2021-05-10 03:58:00|4060.68|4052.68|4062.66|4054.66|4062.96|4054.96|4060.5|4052.5|30
1620619090000|2021-05-10 03:58:10|4062.65|4054.65|4060.84|4052.84|4062.97|4054.97|4060.84|4052.84|31
1620619100000|2021-05-10 03:58:20|4060.77|4052.77|4058.53|4050.53|4060.77|4052.77|4058.49|4050.49|31
1620619110000|2021-05-10 03:58:30|4058.68|4050.68|4059.97|4051.97|4060.36|4052.36|4058.63|4050.63|39
1620619120000|2021-05-10 03:58:40|4060.02|4052.02|4060.32|4052.32|4061.07|4053.07|4059.81|4051.81|31
1620619130000|2021-05-10 03:58:50|4060.14|4052.14|4058.93|4050.93|4060.14|4052.14|4058.77|4050.77|38
1620619140000|2021-05-10 03:59:00|4059.05|4051.05|4059.25|4051.25|4059.46|4051.46|4059.01|4051.01|34
1620619150000|2021-05-10 03:59:10|4059.08|4051.08|4059.35|4051.35|4059.5|4051.5|4058.91|4050.91|28
1620619160000|2021-05-10 03:59:20|4059.39|4051.39|4061.1|4053.1|4063.07|4055.07|4059.15|4051.15|31
1620619170000|2021-05-10 03:59:30|4061.08|4053.08|4061.17|4053.17|4062.55|4054.55|4060.51|4052.51|33
1620619180000|2021-05-10 03:59:40|4061.2|4053.2|4061.18|4053.18|4062.26|4054.26|4061.16|4053.16|29
1620619190000|2021-05-10 03:59:50|4061.17|4053.17|4062.33|4054.33|4062.44|4054.44|4061.16|4053.16|33
1620619200000|2021-05-10 04:00:00|4062.17|4054.17|4063.9|4055.9|4064.41|4056.41|4062.13|4054.13|35
1620619210000|2021-05-10 04:00:10|4063.94|4055.94|4062.66|4054.66|4064.48|4056.48|4062.08|4054.08|39
1620619220000|2021-05-10 04:00:20|4062.5|4054.5|4063.33|4055.33|4064.71|4056.71|4062.49|4054.49|37
1620619230000|2021-05-10 04:00:30|4063.06|4055.06|4060.97|4052.97|4063.06|4055.06|4060.74|4052.74|32
1620619240000|2021-05-10 04:00:40|4060.98|4052.98|4060.43|4052.43|4061.29|4053.29|4060.43|4052.43|35
1620619250000|2021-05-10 04:00:50|4060.48|4052.48|4060.38|4052.38|4062.23|4054.23|4060.38|4052.38|31
1620619260000|2021-05-10 04:01:00|4060.34|4052.34|4061.51|4053.51|4061.51|4053.51|4059.84|4051.84|37
1620619270000|2021-05-10 04:01:10|4061.5|4053.5|4059.61|4051.61|4061.57|4053.57|4059.61|4051.61|33
1620619280000|2021-05-10 04:01:20|4059.62|4051.62|4060.01|4052.01|4060.08|4052.08|4059.54|4051.54|26
1620619290000|2021-05-10 04:01:30|4060.02|4052.02|4059.63|4051.63|4060.11|4052.11|4059.35|4051.35|27
1620619300000|2021-05-10 04:01:40|4059.62|4051.62|4059.51|4051.51|4059.91|4051.91|4059.4|4051.4|30
1620619310000|2021-05-10 04:01:50|4059.66|4051.66|4057.11|4049.11|4059.89|4051.89|4057.11|4049.11|31
1620619320000|2021-05-10 04:02:00|4057.08|4049.08|4055.83|4047.83|4057.09|4049.09|4055.79|4047.79|33
1620619330000|2021-05-10 04:02:10|4055.37|4047.37|4055.46|4047.46|4055.83|4047.83|4054.49|4046.49|38
1620619340000|2021-05-10 04:02:20|4055.42|4047.42|4054.45|4046.45|4055.86|4047.86|4054.35|4046.35|33
1620619350000|2021-05-10 04:02:30|4054.44|4046.44|4052.02|4044.02|4054.48|4046.48|4052.02|4044.02|29
1620619360000|2021-05-10 04:02:40|4051.96|4043.96|4053.36|4045.36|4053.36|4045.36|4050.02|4042.02|37
1620619370000|2021-05-10 04:02:50|4053.25|4045.25|4053.81|4045.81|4053.81|4045.81|4051.72|4043.72|36
1620619380000|2021-05-10 04:03:00|4053.8|4045.8|4056.29|4048.29|4056.36|4048.36|4053.72|4045.72|38
1620619390000|2021-05-10 04:03:10|4056.31|4048.31|4058.07|4050.07|4058.26|4050.26|4056.24|4048.24|39
1620619400000|2021-05-10 04:03:20|4058.2|4050.2|4060.51|4052.51|4060.59|4052.59|4057.89|4049.89|32
1620619410000|2021-05-10 04:03:30|4060.34|4052.34|4060.17|4052.17|4061.15|4053.15|4060|4052|38
1620619420000|2021-05-10 04:03:40|4060.07|4052.07|4056.6|4048.6|4060.23|4052.23|4056.17|4048.17|36
1620619430000|2021-05-10 04:03:50|4056.69|4048.69|4055.79|4047.79|4056.69|4048.69|4055.78|4047.78|30
1620619440000|2021-05-10 04:04:00|4055.78|4047.78|4052.56|4044.56|4055.8|4047.8|4052|4044|34
1620619450000|2021-05-10 04:04:10|4052.49|4044.49|4054.01|4046.01|4054.22|4046.22|4052.49|4044.49|30
1620619460000|2021-05-10 04:04:20|4054.23|4046.23|4053.62|4045.62|4054.23|4046.23|4053.45|4045.45|27
1620619470000|2021-05-10 04:04:30|4053.51|4045.51|4052.33|4044.33|4053.51|4045.51|4051.59|4043.59|36
1620619480000|2021-05-10 04:04:40|4052.27|4044.27|4050.53|4042.53|4052.38|4044.38|4050.52|4042.52|38
1620619490000|2021-05-10 04:04:50|4050.62|4042.62|4050.91|4042.91|4051.02|4043.02|4050.61|4042.61|33
1620619500000|2021-05-10 04:05:00|4050.88|4042.88|4050.84|4042.84|4051.15|4043.15|4050.66|4042.66|29
1620619510000|2021-05-10 04:05:10|4050.85|4042.85|4053.56|4045.56|4053.56|4045.56|4050.85|4042.85|31
1620619520000|2021-05-10 04:05:20|4053.35|4045.35|4054.11|4046.11|4054.9|4046.9|4052.3|4044.3|33
1620619530000|2021-05-10 04:05:30|4054.26|4046.26|4054.12|4046.12|4054.26|4046.26|4053.89|4045.89|21
1620619540000|2021-05-10 04:05:40|4054.13|4046.13|4053.46|4045.46|4054.67|4046.67|4053.46|4045.46|32
1620619550000|2021-05-10 04:05:50|4053.43|4045.43|4054.23|4046.23|4055.98|4047.98|4053.05|4045.05|38
1620619560000|2021-05-10 04:06:00|4054.46|4046.46|4053.39|4045.39|4054.46|4046.46|4053.26|4045.26|35
1620619570000|2021-05-10 04:06:10|4053.48|4045.48|4053.19|4045.19|4054.13|4046.13|4053.1|4045.1|29
1620619580000|2021-05-10 04:06:20|4053.17|4045.17|4051.72|4043.72|4053.21|4045.21|4051.72|4043.72|25
1620619590000|2021-05-10 04:06:30|4051.66|4043.66|4052.4|4044.4|4052.43|4044.43|4051.66|4043.66|29
1620619600000|2021-05-10 04:06:40|4052.47|4044.47|4052.67|4044.67|4052.67|4044.67|4052.39|4044.39|32
1620619610000|2021-05-10 04:06:50|4052.68|4044.68|4051.75|4043.75|4052.73|4044.73|4051.1|4043.1|36
1620619620000|2021-05-10 04:07:00|4051.61|4043.61|4052.24|4044.24|4052.26|4044.26|4051.49|4043.49|31
1620619630000|2021-05-10 04:07:10|4052.26|4044.26|4052.06|4044.06|4052.26|4044.26|4051.94|4043.94|20
1620619640000|2021-05-10 04:07:20|4052.05|4044.05|4051.77|4043.77|4052.05|4044.05|4050.83|4042.83|34
1620619650000|2021-05-10 04:07:30|4051.8|4043.8|4051.15|4043.15|4051.8|4043.8|4051|4043|32
1620619660000|2021-05-10 04:07:40|4051.17|4043.17|4053.78|4045.78|4054.01|4046.01|4051.17|4043.17|33
1620619670000|2021-05-10 04:07:50|4053.8|4045.8|4053.61|4045.61|4055.11|4047.11|4053.61|4045.61|33
1620619680000|2021-05-10 04:08:00|4053.5|4045.5|4055.23|4047.23|4055.49|4047.49|4052.68|4044.68|35
1620619690000|2021-05-10 04:08:10|4054.98|4046.98|4052.57|4044.57|4054.98|4046.98|4051.98|4043.98|28
1620619700000|2021-05-10 04:08:20|4052.36|4044.36|4054.85|4046.85|4054.86|4046.86|4052.05|4044.05|32
1620619710000|2021-05-10 04:08:30|4054.84|4046.84|4055.99|4047.99|4055.99|4047.99|4053.86|4045.86|28
1620619720000|2021-05-10 04:08:40|4056.07|4048.07|4056.42|4048.42|4057.06|4049.06|4056.07|4048.07|32
1620619730000|2021-05-10 04:08:50|4056.41|4048.41|4054.9|4046.9|4056.49|4048.49|4054.87|4046.87|33
1620619740000|2021-05-10 04:09:00|4054.91|4046.91|4054.52|4046.52|4054.91|4046.91|4053.27|4045.27|34
1620619750000|2021-05-10 04:09:10|4054.61|4046.61|4056.25|4048.25|4056.29|4048.29|4054.59|4046.59|26
1620619760000|2021-05-10 04:09:20|4056.05|4048.05|4055.74|4047.74|4056.27|4048.27|4055.44|4047.44|30
1620619770000|2021-05-10 04:09:30|4055.69|4047.69|4056.19|4048.19|4056.19|4048.19|4055.69|4047.69|28
1620619780000|2021-05-10 04:09:40|4056.24|4048.24|4056.13|4048.13|4057.33|4049.33|4056.1|4048.1|29
1620619790000|2021-05-10 04:09:50|4056.07|4048.07|4057.2|4049.2|4057.97|4049.97|4055.88|4047.88|36
1620619800000|2021-05-10 04:10:00|4057.23|4049.23|4058.07|4050.07|4058.26|4050.26|4057.23|4049.23|32
1620619810000|2021-05-10 04:10:10|4058.08|4050.08|4060|4052|4060|4052|4058.08|4050.08|28
1620619820000|2021-05-10 04:10:20|4061.3|4053.3|4061.77|4053.77|4061.87|4053.87|4059.82|4051.82|33
1620619830000|2021-05-10 04:10:30|4062.01|4054.01|4063.38|4055.38|4063.88|4055.88|4061.66|4053.66|28
1620619840000|2021-05-10 04:10:40|4063.39|4055.39|4064.46|4056.46|4064.55|4056.55|4063.39|4055.39|36
1620619850000|2021-05-10 04:10:50|4064.29|4056.29|4068.12|4060.12|4069.02|4061.02|4064.29|4056.29|26
1620619860000|2021-05-10 04:11:00|4068.14|4060.14|4065.86|4057.86|4068.48|4060.48|4065.74|4057.74|33
1620619870000|2021-05-10 04:11:10|4065.84|4057.84|4065.29|4057.29|4065.84|4057.84|4065.18|4057.18|27
1620619880000|2021-05-10 04:11:20|4065.28|4057.28|4064.29|4056.29|4065.28|4057.28|4061.87|4053.87|36
1620619890000|2021-05-10 04:11:30|4064.51|4056.51|4064.49|4056.49|4064.69|4056.69|4064.36|4056.36|27
1620619900000|2021-05-10 04:11:40|4064.46|4056.46|4063.87|4055.87|4064.46|4056.46|4063.87|4055.87|30
1620619910000|2021-05-10 04:11:50|4063.86|4055.86|4062.6|4054.6|4063.86|4055.86|4062.5|4054.5|28
1620619920000|2021-05-10 04:12:00|4062.32|4054.32|4058.99|4050.99|4062.33|4054.33|4058.99|4050.99|36
1620619930000|2021-05-10 04:12:10|4058.67|4050.67|4054.91|4046.91|4058.67|4050.67|4054.91|4046.91|39
1620619940000|2021-05-10 04:12:20|4054.59|4046.59|4054.19|4046.19|4054.59|4046.59|4054.16|4046.16|29
1620619950000|2021-05-10 04:12:30|4054.34|4046.34|4055.09|4047.09|4056.04|4048.04|4054.27|4046.27|38
1620619960000|2021-05-10 04:12:40|4055.07|4047.07|4054.12|4046.12|4055.11|4047.11|4053.81|4045.81|37
1620619970000|2021-05-10 04:12:50|4054.15|4046.15|4049.36|4041.36|4054.24|4046.24|4049.36|4041.36|37
1620619980000|2021-05-10 04:13:00|4049.26|4041.26|4045.19|4037.19|4049.26|4041.26|4045.19|4037.19|38
1620619990000|2021-05-10 04:13:10|4045.39|4037.39|4040.4|4032.4|4045.39|4037.39|4040.4|4032.4|38
1620620000000|2021-05-10 04:13:20|4040.65|4032.65|4041.73|4033.73|4042.9|4034.9|4040.64|4032.64|40
1620620010000|2021-05-10 04:13:30|4041.66|4033.66|4041.55|4033.55|4042.09|4034.09|4040.86|4032.86|36
1620620020000|2021-05-10 04:13:40|4041.2|4033.2|4041.49|4033.49|4041.65|4033.65|4041.03|4033.03|36
1620620030000|2021-05-10 04:13:50|4041.5|4033.5|4040.41|4032.41|4042.88|4034.88|4040.41|4032.41|36
1620620040000|2021-05-10 04:14:00|4040.38|4032.38|4040.43|4032.43|4041.01|4033.01|4039.92|4031.92|34
1620620050000|2021-05-10 04:14:10|4040.44|4032.44|4041.75|4033.75|4041.97|4033.97|4040.19|4032.19|36
1620620060000|2021-05-10 04:14:20|4041.7|4033.7|4040.98|4032.98|4042.77|4034.77|4040.47|4032.47|35
1620620070000|2021-05-10 04:14:30|4040.96|4032.96|4038.91|4030.91|4041.15|4033.15|4038.91|4030.91|33
1620620080000|2021-05-10 04:14:40|4038.74|4030.74|4038.31|4030.31|4038.9|4030.9|4038.29|4030.29|32
1620620090000|2021-05-10 04:14:50|4038.27|4030.27|4041.27|4033.27|4043.73|4035.73|4038.27|4030.27|36
1620620100000|2021-05-10 04:15:00|4041.19|4033.19|4042.61|4034.61|4043.81|4035.81|4040.67|4032.67|35
1620620110000|2021-05-10 04:15:10|4042.53|4034.53|4047.22|4039.22|4047.89|4039.89|4042.53|4034.53|37
1620620120000|2021-05-10 04:15:20|4046.87|4038.87|4048.85|4040.85|4048.92|4040.92|4046.52|4038.52|39
1620620130000|2021-05-10 04:15:30|4048.87|4040.87|4049.53|4041.53|4049.56|4041.56|4048.73|4040.73|34
1620620140000|2021-05-10 04:15:40|4049.69|4041.69|4053.05|4045.05|4053.05|4045.05|4049.54|4041.54|33
1620620150000|2021-05-10 04:15:50|4053.31|4045.31|4054.53|4046.53|4054.93|4046.93|4053.3|4045.3|35
1620620160000|2021-05-10 04:16:00|4054.67|4046.67|4053.05|4045.05|4054.9|4046.9|4052.9|4044.9|36
1620620170000|2021-05-10 04:16:10|4053|4045|4051.94|4043.94|4053.14|4045.14|4051.01|4043.01|33
1620620180000|2021-05-10 04:16:20|4051.68|4043.68|4049.09|4041.09|4051.78|4043.78|4048.31|4040.31|37
1620620190000|2021-05-10 04:16:30|4048.89|4040.89|4047.5|4039.5|4049.81|4041.81|4047.3|4039.3|34
1620620200000|2021-05-10 04:16:40|4047.52|4039.52|4048.46|4040.46|4049.03|4041.03|4047.51|4039.51|34
1620620210000|2021-05-10 04:16:50|4048.4|4040.4|4049.22|4041.22|4049.23|4041.23|4048.4|4040.4|25
1620620220000|2021-05-10 04:17:00|4049.23|4041.23|4047.82|4039.82|4049.35|4041.35|4047.82|4039.82|31
1620620230000|2021-05-10 04:17:10|4047.66|4039.66|4047.44|4039.44|4047.97|4039.97|4047.09|4039.09|34
1620620240000|2021-05-10 04:17:20|4047.48|4039.48|4045.62|4037.62|4047.56|4039.56|4044.83|4036.83|35
1620620250000|2021-05-10 04:17:30|4045.54|4037.54|4045.39|4037.39|4045.96|4037.96|4044.92|4036.92|28
1620620260000|2021-05-10 04:17:40|4045.41|4037.41|4041.33|4033.33|4045.54|4037.54|4041.33|4033.33|31
1620620270000|2021-05-10 04:17:50|4041.39|4033.39|4042.82|4034.82|4043.32|4035.32|4041.34|4033.34|39
1620620280000|2021-05-10 04:18:00|4042.92|4034.92|4044.11|4036.11|4045.05|4037.05|4042.92|4034.92|35
1620620290000|2021-05-10 04:18:10|4044.14|4036.14|4044.71|4036.71|4044.9|4036.9|4043.98|4035.98|34
1620620300000|2021-05-10 04:18:20|4044.67|4036.67|4045.1|4037.1|4045.54|4037.54|4044.38|4036.38|32
1620620310000|2021-05-10 04:18:30|4045.12|4037.12|4044.19|4036.19|4045.21|4037.21|4044.08|4036.08|28
1620620320000|2021-05-10 04:18:40|4044.2|4036.2|4044.11|4036.11|4044.96|4036.96|4043.91|4035.91|27
1620620330000|2021-05-10 04:18:50|4044.23|4036.23|4045.69|4037.69|4045.69|4037.69|4044.09|4036.09|29
1620620340000|2021-05-10 04:19:00|4045.7|4037.7|4046.49|4038.49|4046.64|4038.64|4045.66|4037.66|32
1620620350000|2021-05-10 04:19:10|4046.52|4038.52|4047.91|4039.91|4048.37|4040.37|4046.45|4038.45|33
1620620360000|2021-05-10 04:19:20|4048.01|4040.01|4048.66|4040.66|4048.66|4040.66|4047.71|4039.71|31
1620620370000|2021-05-10 04:19:30|4048.67|4040.67|4049.2|4041.2|4049.85|4041.85|4048.67|4040.67|28
1620620380000|2021-05-10 04:19:40|4049.22|4041.22|4048.98|4040.98|4049.45|4041.45|4048.96|4040.96|37
1620620390000|2021-05-10 04:19:50|4048.96|4040.96|4049.02|4041.02|4049.34|4041.34|4048.63|4040.63|32
1620620400000|2021-05-10 04:20:00|4049.03|4041.03|4050.57|4042.57|4050.57|4042.57|4048.8|4040.8|31
1620620410000|2021-05-10 04:20:10|4050.45|4042.45|4050.24|4042.24|4050.64|4042.64|4049.97|4041.97|27
1620620420000|2021-05-10 04:20:20|4050.68|4042.68|4050.86|4042.86|4050.86|4042.86|4050.16|4042.16|30
1620620430000|2021-05-10 04:20:30|4050.87|4042.87|4051.3|4043.3|4051.32|4043.32|4050.2|4042.2|28
1620620440000|2021-05-10 04:20:40|4051.31|4043.31|4051.28|4043.28|4051.49|4043.49|4051.14|4043.14|24
1620620450000|2021-05-10 04:20:50|4051.27|4043.27|4050.26|4042.26|4051.34|4043.34|4049.22|4041.22|29
1620620460000|2021-05-10 04:21:00|4050.27|4042.27|4052.23|4044.23|4052.64|4044.64|4050.24|4042.24|24
1620620470000|2021-05-10 04:21:10|4052.14|4044.14|4054.23|4046.23|4054.41|4046.41|4052.14|4044.14|32
1620620480000|2021-05-10 04:21:20|4054.22|4046.22|4052.79|4044.79|4054.75|4046.75|4052.79|4044.79|32
1620620490000|2021-05-10 04:21:30|4052.83|4044.83|4051.99|4043.99|4052.95|4044.95|4051.61|4043.61|32
1620620500000|2021-05-10 04:21:40|4052.01|4044.01|4050.92|4042.92|4052.01|4044.01|4050.92|4042.92|26
1620620510000|2021-05-10 04:21:50|4050.89|4042.89|4051.14|4043.14|4051.38|4043.38|4050.88|4042.88|28
1620620520000|2021-05-10 04:22:00|4051.13|4043.13|4050.66|4042.66|4051.26|4043.26|4050.61|4042.61|29
1620620530000|2021-05-10 04:22:10|4050.57|4042.57|4052.32|4044.32|4053.06|4045.06|4050.4|4042.4|26
1620620540000|2021-05-10 04:22:20|4052.34|4044.34|4053.07|4045.07|4053.07|4045.07|4052.14|4044.14|34
1620620550000|2021-05-10 04:22:30|4052.93|4044.93|4054.69|4046.69|4055.35|4047.35|4052.68|4044.68|37
1620620560000|2021-05-10 04:22:40|4054.7|4046.7|4055.32|4047.32|4055.45|4047.45|4054.69|4046.69|24
1620620570000|2021-05-10 04:22:50|4055.33|4047.33|4055.93|4047.93|4055.99|4047.99|4055.03|4047.03|28
1620620580000|2021-05-10 04:23:00|4056.04|4048.04|4055.12|4047.12|4056.25|4048.25|4054.49|4046.49|29
1620620590000|2021-05-10 04:23:10|4055.14|4047.14|4055.81|4047.81|4055.86|4047.86|4054.4|4046.4|34
1620620600000|2021-05-10 04:23:20|4055.8|4047.8|4056.67|4048.67|4056.7|4048.7|4055.66|4047.66|26
1620620610000|2021-05-10 04:23:30|4056.7|4048.7|4054.73|4046.73|4056.7|4048.7|4054.67|4046.67|27
1620620620000|2021-05-10 04:23:40|4054.67|4046.67|4055.02|4047.02|4055.15|4047.15|4054.67|4046.67|32
1620620630000|2021-05-10 04:23:50|4055.01|4047.01|4055|4047|4055.12|4047.12|4054.92|4046.92|28
1620620640000|2021-05-10 04:24:00|4055.02|4047.02|4055.21|4047.21|4055.31|4047.31|4054.95|4046.95|26
1620620650000|2021-05-10 04:24:10|4055.2|4047.2|4055.6|4047.6|4055.74|4047.74|4055.19|4047.19|30
1620620660000|2021-05-10 04:24:20|4055.8|4047.8|4055.72|4047.72|4056.07|4048.07|4055.59|4047.59|29
1620620670000|2021-05-10 04:24:30|4055.66|4047.66|4056.39|4048.39|4056.58|4048.58|4055.55|4047.55|29
1620620680000|2021-05-10 04:24:40|4056.41|4048.41|4054.27|4046.27|4056.46|4048.46|4054.25|4046.25|29
1620620690000|2021-05-10 04:24:50|4054.26|4046.26|4055.2|4047.2|4055.41|4047.41|4054.23|4046.23|34
1620620700000|2021-05-10 04:25:00|4055.22|4047.22|4055.16|4047.16|4055.29|4047.29|4055.08|4047.08|26
1620620710000|2021-05-10 04:25:10|4055.19|4047.19|4055.11|4047.11|4055.22|4047.22|4055.07|4047.07|25
1620620720000|2021-05-10 04:25:20|4055.08|4047.08|4055.15|4047.15|4055.15|4047.15|4054.75|4046.75|22
1620620730000|2021-05-10 04:25:30|4055.11|4047.11|4055.21|4047.21|4055.66|4047.66|4055.05|4047.05|26
1620620740000|2021-05-10 04:25:40|4055.22|4047.22|4054.43|4046.43|4055.34|4047.34|4054.38|4046.38|22
1620620750000|2021-05-10 04:25:50|4054.97|4046.97|4055.07|4047.07|4055.07|4047.07|4054.63|4046.63|30
1620620760000|2021-05-10 04:26:00|4055.1|4047.1|4055.76|4047.76|4055.87|4047.87|4055.07|4047.07|22
1620620770000|2021-05-10 04:26:10|4055.82|4047.82|4056.18|4048.18|4056.18|4048.18|4055.82|4047.82|21
1620620780000|2021-05-10 04:26:20|4056.29|4048.29|4056.53|4048.53|4056.67|4048.67|4056.18|4048.18|25
1620620790000|2021-05-10 04:26:30|4056.52|4048.52|4056.81|4048.81|4056.88|4048.88|4056.37|4048.37|17
1620620800000|2021-05-10 04:26:40|4056.82|4048.82|4057.21|4049.21|4057.63|4049.63|4056.58|4048.58|17
1620620810000|2021-05-10 04:26:50|4057.55|4049.55|4058.64|4050.64|4058.65|4050.65|4057.21|4049.21|18
1620620820000|2021-05-10 04:27:00|4058.42|4050.42|4059.89|4051.89|4060.1|4052.1|4058.42|4050.42|31
1620620830000|2021-05-10 04:27:10|4059.62|4051.62|4063.35|4055.35|4063.35|4055.35|4059.6|4051.6|28
1620620840000|2021-05-10 04:27:20|4063.45|4055.45|4064.76|4056.76|4064.76|4056.76|4063.3|4055.3|25
1620620850000|2021-05-10 04:27:30|4064.02|4056.02|4059.17|4051.17|4064.02|4056.02|4059.17|4051.17|28
1620620860000|2021-05-10 04:27:40|4058.98|4050.98|4056.64|4048.64|4058.98|4050.98|4056.38|4048.38|38
1620620870000|2021-05-10 04:27:50|4056.88|4048.88|4057.64|4049.64|4058.06|4050.06|4056.88|4048.88|35
1620620880000|2021-05-10 04:28:00|4057.75|4049.75|4056.69|4048.69|4057.77|4049.77|4056.69|4048.69|34
1620620890000|2021-05-10 04:28:10|4056.61|4048.61|4055.16|4047.16|4056.64|4048.64|4054.22|4046.22|35
1620620900000|2021-05-10 04:28:20|4055.19|4047.19|4055.29|4047.29|4055.53|4047.53|4054.97|4046.97|30
1620620910000|2021-05-10 04:28:30|4055.28|4047.28|4056.72|4048.72|4057.25|4049.25|4055.23|4047.23|31
1620620920000|2021-05-10 04:28:40|4056.77|4048.77|4055.8|4047.8|4056.77|4048.77|4055.69|4047.69|19
1620620930000|2021-05-10 04:28:50|4055.78|4047.78|4054.71|4046.71|4055.78|4047.78|4054.71|4046.71|33
1620620940000|2021-05-10 04:29:00|4054.68|4046.68|4058.23|4050.23|4059.16|4051.16|4054.42|4046.42|35
1620620950000|2021-05-10 04:29:10|4058.24|4050.24|4059.01|4051.01|4059.01|4051.01|4057.43|4049.43|29
1620620960000|2021-05-10 04:29:20|4059.61|4051.61|4059.74|4051.74|4062.74|4054.74|4059.45|4051.45|28
1620620970000|2021-05-10 04:29:30|4059.62|4051.62|4059.64|4051.64|4060.31|4052.31|4059.44|4051.44|30
1620620980000|2021-05-10 04:29:40|4059.63|4051.63|4058.94|4050.94|4059.77|4051.77|4058.88|4050.88|25
1620620990000|2021-05-10 04:29:50|4058.98|4050.98|4059.01|4051.01|4059.05|4051.05|4058.49|4050.49|28
1620621000000|2021-05-10 04:30:00|4058.93|4050.93|4059.58|4051.58|4059.81|4051.81|4058.93|4050.93|32
1620621010000|2021-05-10 04:30:10|4059.68|4051.68|4059.07|4051.07|4059.85|4051.85|4059.06|4051.06|29
1620621020000|2021-05-10 04:30:20|4059.08|4051.08|4060.95|4052.95|4062.77|4054.77|4058.99|4050.99|34
1620621030000|2021-05-10 04:30:30|4060.89|4052.89|4060.64|4052.64|4060.98|4052.98|4060.47|4052.47|31
1620621040000|2021-05-10 04:30:40|4060.65|4052.65|4060.11|4052.11|4060.65|4052.65|4059.95|4051.95|30
1620621050000|2021-05-10 04:30:50|4060.1|4052.1|4061.07|4053.07|4061.07|4053.07|4060.05|4052.05|28
1620621060000|2021-05-10 04:31:00|4061.05|4053.05|4061.25|4053.25|4061.25|4053.25|4060.48|4052.48|29
1620621070000|2021-05-10 04:31:10|4062.02|4054.02|4063.4|4055.4|4064.05|4056.05|4062.02|4054.02|28
1620621080000|2021-05-10 04:31:20|4063.41|4055.41|4064.38|4056.38|4064.88|4056.88|4063.41|4055.41|28
1620621090000|2021-05-10 04:31:30|4064.37|4056.37|4065.67|4057.67|4065.68|4057.68|4064.21|4056.21|27
1620621100000|2021-05-10 04:31:40|4065.68|4057.68|4069|4061|4069.2|4061.2|4065.51|4057.51|32
1620621110000|2021-05-10 04:31:50|4068.96|4060.96|4068.63|4060.63|4069.83|4061.83|4067.36|4059.36|33
1620621120000|2021-05-10 04:32:00|4068.76|4060.76|4069.17|4061.17|4069.62|4061.62|4068.76|4060.76|29
1620621130000|2021-05-10 04:32:10|4069.19|4061.19|4068.72|4060.72|4069.41|4061.41|4067.46|4059.46|33
1620621140000|2021-05-10 04:32:20|4068.37|4060.37|4067.93|4059.93|4068.59|4060.59|4067.68|4059.68|36
1620621150000|2021-05-10 04:32:30|4067.86|4059.86|4067.53|4059.53|4067.86|4059.86|4066.38|4058.38|34
1620621160000|2021-05-10 04:32:40|4067.48|4059.48|4067.74|4059.74|4068.16|4060.16|4067.24|4059.24|30
1620621170000|2021-05-10 04:32:50|4067.72|4059.72|4068.09|4060.09|4068.09|4060.09|4067.23|4059.23|28
1620621180000|2021-05-10 04:33:00|4068.07|4060.07|4067.77|4059.77|4068.16|4060.16|4067.34|4059.34|34
1620621190000|2021-05-10 04:33:10|4068.11|4060.11|4069.68|4061.68|4070.23|4062.23|4068.11|4060.11|34
1620621200000|2021-05-10 04:33:20|4069.52|4061.52|4069.56|4061.56|4069.6|4061.6|4068.29|4060.29|34
1620621210000|2021-05-10 04:33:30|4069.54|4061.54|4069.69|4061.69|4069.79|4061.79|4069.37|4061.37|25
1620621220000|2021-05-10 04:33:40|4069.79|4061.79|4070.2|4062.2|4070.39|4062.39|4069.5|4061.5|33
1620621230000|2021-05-10 04:33:50|4070.21|4062.21|4069.62|4061.62|4070.21|4062.21|4069.6|4061.6|31
1620621240000|2021-05-10 04:34:00|4069.21|4061.21|4065.06|4057.06|4069.35|4061.35|4064.94|4056.94|34
1620621250000|2021-05-10 04:34:10|4065.17|4057.17|4065.51|4057.51|4065.87|4057.87|4065|4057|39
1620621260000|2021-05-10 04:34:20|4065.5|4057.5|4066.85|4058.85|4066.85|4058.85|4064.88|4056.88|29
1620621270000|2021-05-10 04:34:30|4066.66|4058.66|4068.48|4060.48|4068.75|4060.75|4066.5|4058.5|28
1620621280000|2021-05-10 04:34:40|4068.49|4060.49|4069.67|4061.67|4070.23|4062.23|4068.26|4060.26|35
1620621290000|2021-05-10 04:34:50|4069.27|4061.27|4072.64|4064.64|4072.64|4064.64|4068.96|4060.96|32
1620621300000|2021-05-10 04:35:00|4072.63|4064.63|4075.81|4067.81|4075.81|4067.81|4070.74|4062.74|35
1620621310000|2021-05-10 04:35:10|4076.08|4068.08|4076.74|4068.74|4076.82|4068.82|4075.82|4067.82|34
1620621320000|2021-05-10 04:35:20|4076.82|4068.82|4076.77|4068.77|4076.92|4068.92|4076.2|4068.2|32
1620621330000|2021-05-10 04:35:30|4076.87|4068.87|4076.77|4068.77|4077.28|4069.28|4076.05|4068.05|33
1620621340000|2021-05-10 04:35:40|4076.71|4068.71|4075.95|4067.95|4077.36|4069.36|4075.87|4067.87|33
1620621350000|2021-05-10 04:35:50|4075.69|4067.69|4076.17|4068.17|4076.18|4068.18|4072.83|4064.83|35
1620621360000|2021-05-10 04:36:00|4076.15|4068.15|4076.73|4068.73|4076.92|4068.92|4076.15|4068.15|34
1620621370000|2021-05-10 04:36:10|4076.78|4068.78|4075.92|4067.92|4076.78|4068.78|4075.8|4067.8|31
1620621380000|2021-05-10 04:36:20|4075.84|4067.84|4075.64|4067.64|4075.97|4067.97|4075.58|4067.58|30
1620621390000|2021-05-10 04:36:30|4075.61|4067.61|4071.01|4063.01|4075.61|4067.61|4070.35|4062.35|37
1620621400000|2021-05-10 04:36:40|4070.94|4062.94|4071.47|4063.47|4072.01|4064.01|4070.94|4062.94|36
1620621410000|2021-05-10 04:36:50|4071.65|4063.65|4073.47|4065.47|4073.47|4065.47|4071.42|4063.42|32
1620621420000|2021-05-10 04:37:00|4073.73|4065.73|4073.97|4065.97|4074.37|4066.37|4073.3|4065.3|31
1620621430000|2021-05-10 04:37:10|4074.14|4066.14|4073.38|4065.38|4074.39|4066.39|4073.36|4065.36|33
1620621440000|2021-05-10 04:37:20|4073.37|4065.37|4072.44|4064.44|4073.4|4065.4|4072.25|4064.25|31
1620621450000|2021-05-10 04:37:30|4072.42|4064.42|4070.99|4062.99|4072.42|4064.42|4070.94|4062.94|33
1620621460000|2021-05-10 04:37:40|4070.97|4062.97|4069.65|4061.65|4071.01|4063.01|4069.6|4061.6|23
1620621470000|2021-05-10 04:37:50|4069.55|4061.55|4069.05|4061.05|4069.7|4061.7|4069.02|4061.02|16
1620621480000|2021-05-10 04:38:00|4068.9|4060.9|4066.17|4058.17|4068.98|4060.98|4066.17|4058.17|24
1620621490000|2021-05-10 04:38:10|4065.99|4057.99|4066.63|4058.63|4067.13|4059.13|4064.99|4056.99|34
1620621500000|2021-05-10 04:38:20|4066.59|4058.59|4066.43|4058.43|4067.95|4059.95|4065.72|4057.72|36
1620621510000|2021-05-10 04:38:30|4066.29|4058.29|4067.07|4059.07|4067.07|4059.07|4065.95|4057.95|34
1620621520000|2021-05-10 04:38:40|4066.87|4058.87|4064.92|4056.92|4067.24|4059.24|4064.79|4056.79|36
1620621530000|2021-05-10 04:38:50|4064.98|4056.98|4064.89|4056.89|4065.03|4057.03|4064.89|4056.89|13
1620621540000|2021-05-10 04:39:00|4064.79|4056.79|4065.01|4057.01|4065.09|4057.09|4064.79|4056.79|26
1620621550000|2021-05-10 04:39:10|4065.02|4057.02|4065.17|4057.17|4066.01|4058.01|4065.02|4057.02|30
1620621560000|2021-05-10 04:39:20|4065.18|4057.18|4065.69|4057.69|4065.85|4057.85|4065.12|4057.12|30
1620621570000|2021-05-10 04:39:30|4065.81|4057.81|4067.66|4059.66|4067.71|4059.71|4065.65|4057.65|31
1620621580000|2021-05-10 04:39:40|4067.65|4059.65|4073.43|4065.43|4073.43|4065.43|4067.59|4059.59|37
1620621590000|2021-05-10 04:39:50|4073.84|4065.84|4074.33|4066.33|4076.68|4068.68|4073.56|4065.56|34
1620621600000|2021-05-10 04:40:00|4074.16|4066.16|4076.15|4068.15|4076.15|4068.15|4073.43|4065.43|28
1620621610000|2021-05-10 04:40:10|4076.09|4068.09|4076|4068|4076.54|4068.54|4074.93|4066.93|33
1620621620000|2021-05-10 04:40:20|4076.12|4068.12|4077.56|4069.56|4077.8|4069.8|4076.12|4068.12|22
1620621630000|2021-05-10 04:40:30|4077.57|4069.57|4078.93|4070.93|4078.93|4070.93|4077.23|4069.23|24
1620621640000|2021-05-10 04:40:40|4079.15|4071.15|4081.54|4073.54|4082.69|4074.69|4079.03|4071.03|32
1620621650000|2021-05-10 04:40:50|4081.52|4073.52|4084.56|4076.56|4084.59|4076.59|4081.52|4073.52|37
1620621660000|2021-05-10 04:41:00|4084.28|4076.28|4084.85|4076.85|4085.68|4077.68|4084.11|4076.11|35
1620621670000|2021-05-10 04:41:10|4085.43|4077.43|4086.58|4078.58|4087.22|4079.22|4084.39|4076.39|34
1620621680000|2021-05-10 04:41:20|4086.55|4078.55|4088.41|4080.41|4088.41|4080.41|4086.41|4078.41|27
1620621690000|2021-05-10 04:41:30|4088.14|4080.14|4089.96|4081.96|4090.88|4082.88|4087.07|4079.07|34
1620621700000|2021-05-10 04:41:40|4090.02|4082.02|4085.9|4077.9|4090.02|4082.02|4085.84|4077.84|40
1620621710000|2021-05-10 04:41:50|4085.21|4077.21|4087.62|4079.62|4087.62|4079.62|4085.21|4077.21|36
1620621720000|2021-05-10 04:42:00|4088.46|4080.46|4090.8|4082.8|4090.8|4082.8|4088.36|4080.36|38
1620621730000|2021-05-10 04:42:10|4090.77|4082.77|4089.99|4081.99|4091.12|4083.12|4088.53|4080.53|40
1620621740000|2021-05-10 04:42:20|4090.01|4082.01|4091.07|4083.07|4092.36|4084.36|4090.01|4082.01|32
1620621750000|2021-05-10 04:42:30|4091.13|4083.13|4091.02|4083.02|4092.21|4084.21|4089.49|4081.49|40
1620621760000|2021-05-10 04:42:40|4091.11|4083.11|4090.87|4082.87|4091.11|4083.11|4090.64|4082.64|30
1620621770000|2021-05-10 04:42:50|4090.85|4082.85|4090.37|4082.37|4091|4083|4090.03|4082.03|34
1620621780000|2021-05-10 04:43:00|4090.29|4082.29|4090.73|4082.73|4090.81|4082.81|4089.86|4081.86|34
1620621790000|2021-05-10 04:43:10|4090.76|4082.76|4091.21|4083.21|4092.29|4084.29|4090.75|4082.75|31
1620621800000|2021-05-10 04:43:20|4091.17|4083.17|4091.51|4083.51|4091.93|4083.93|4090.69|4082.69|35
1620621810000|2021-05-10 04:43:30|4091.1|4083.1|4090.49|4082.49|4092.05|4084.05|4090.45|4082.45|39
1620621820000|2021-05-10 04:43:40|4090.77|4082.77|4091.23|4083.23|4091.53|4083.53|4090.57|4082.57|33
1620621830000|2021-05-10 04:43:50|4091.37|4083.37|4090.99|4082.99|4091.37|4083.37|4090.75|4082.75|25
1620621840000|2021-05-10 04:44:00|4091.15|4083.15|4092.67|4084.67|4093.66|4085.66|4090.99|4082.99|25
1620621850000|2021-05-10 04:44:10|4092.6|4084.6|4094.86|4086.86|4094.99|4086.99|4092.6|4084.6|26
1620621860000|2021-05-10 04:44:20|4094.89|4086.89|4094.99|4086.99|4095.48|4087.48|4094.77|4086.77|32
1620621870000|2021-05-10 04:44:30|4095.39|4087.39|4094.66|4086.66|4095.39|4087.39|4094.62|4086.62|20
1620621880000|2021-05-10 04:44:40|4094.52|4086.52|4094.49|4086.49|4094.65|4086.65|4093.87|4085.87|23
1620621890000|2021-05-10 04:44:50|4093.94|4085.94|4096.01|4088.01|4096.11|4088.11|4093.92|4085.92|31
1620621900000|2021-05-10 04:45:00|4096.06|4088.06|4091.5|4083.5|4096.18|4088.18|4091.29|4083.29|33
1620621910000|2021-05-10 04:45:10|4091.56|4083.56|4092.03|4084.03|4093.88|4085.88|4091.4|4083.4|38
1620621920000|2021-05-10 04:45:20|4092.09|4084.09|4093.66|4085.66|4094.34|4086.34|4092.09|4084.09|39
1620621930000|2021-05-10 04:45:30|4093.54|4085.54|4092.21|4084.21|4093.54|4085.54|4092.12|4084.12|33
1620621940000|2021-05-10 04:45:40|4091.92|4083.92|4088.65|4080.65|4092.24|4084.24|4088.65|4080.65|36
1620621950000|2021-05-10 04:45:50|4088.22|4080.22|4088.68|4080.68|4089|4081|4087.88|4079.88|37
1620621960000|2021-05-10 04:46:00|4088.62|4080.62|4087.2|4079.2|4089.18|4081.18|4087.15|4079.15|38
1620621970000|2021-05-10 04:46:10|4087.19|4079.19|4087.78|4079.78|4087.88|4079.88|4087.18|4079.18|35
1620621980000|2021-05-10 04:46:20|4087.5|4079.5|4084.86|4076.86|4087.5|4079.5|4082.89|4074.89|38
1620621990000|2021-05-10 04:46:30|4084.71|4076.71|4085.85|4077.85|4086.13|4078.13|4084.45|4076.45|32
1620622000000|2021-05-10 04:46:40|4085.87|4077.87|4086.74|4078.74|4086.74|4078.74|4085.77|4077.77|27
1620622010000|2021-05-10 04:46:50|4086.86|4078.86|4086.05|4078.05|4087.69|4079.69|4086.05|4078.05|34
1620622020000|2021-05-10 04:47:00|4086.06|4078.06|4088.68|4080.68|4089.39|4081.39|4086.06|4078.06|38
1620622030000|2021-05-10 04:47:10|4087.76|4079.76|4087.48|4079.48|4088.09|4080.09|4087.02|4079.02|36
1620622040000|2021-05-10 04:47:20|4087.56|4079.56|4087.85|4079.85|4087.95|4079.95|4087.39|4079.39|28
1620622050000|2021-05-10 04:47:30|4087.86|4079.86|4087.5|4079.5|4087.99|4079.99|4087.5|4079.5|31
1620622060000|2021-05-10 04:47:40|4087.26|4079.26|4087.31|4079.31|4087.44|4079.44|4087.25|4079.25|27
1620622070000|2021-05-10 04:47:50|4087.26|4079.26|4087.02|4079.02|4087.54|4079.54|4086.99|4078.99|30
1620622080000|2021-05-10 04:48:00|4087.06|4079.06|4087.16|4079.16|4087.21|4079.21|4086.91|4078.91|30
1620622090000|2021-05-10 04:48:10|4087.18|4079.18|4086.45|4078.45|4087.23|4079.23|4086.45|4078.45|26
1620622100000|2021-05-10 04:48:20|4086.39|4078.39|4088.65|4080.65|4088.77|4080.77|4086.28|4078.28|32
1620622110000|2021-05-10 04:48:30|4088.64|4080.64|4087.11|4079.11|4088.64|4080.64|4086.9|4078.9|30
1620622120000|2021-05-10 04:48:40|4087.12|4079.12|4087.33|4079.33|4087.45|4079.45|4087.06|4079.06|32
1620622130000|2021-05-10 04:48:50|4087.34|4079.34|4087.21|4079.21|4087.36|4079.36|4087.17|4079.17|19
1620622140000|2021-05-10 04:49:00|4087.36|4079.36|4089|4081|4089.13|4081.13|4087.27|4079.27|32
1620622150000|2021-05-10 04:49:10|4088.58|4080.58|4088.99|4080.99|4089.02|4081.02|4088.31|4080.31|31
1620622160000|2021-05-10 04:49:20|4088.97|4080.97|4087.49|4079.49|4088.97|4080.97|4087.48|4079.48|25
1620622170000|2021-05-10 04:49:30|4087.51|4079.51|4088.01|4080.01|4088.1|4080.1|4087.28|4079.28|32
1620622180000|2021-05-10 04:49:40|4087.89|4079.89|4086.23|4078.23|4087.89|4079.89|4086.13|4078.13|30
1620622190000|2021-05-10 04:49:50|4086.24|4078.24|4086.73|4078.73|4086.73|4078.73|4086.03|4078.03|34
1620622200000|2021-05-10 04:50:00|4086.7|4078.7|4084.57|4076.57|4086.75|4078.75|4084.57|4076.57|32
1620622210000|2021-05-10 04:50:10|4084.4|4076.4|4082.41|4074.41|4084.4|4076.4|4082.38|4074.38|37
1620622220000|2021-05-10 04:50:20|4082.35|4074.35|4083.76|4075.76|4084.1|4076.1|4081.13|4073.13|38
1620622230000|2021-05-10 04:50:30|4083.65|4075.65|4081.59|4073.59|4083.67|4075.67|4081.34|4073.34|37
1620622240000|2021-05-10 04:50:40|4081.67|4073.67|4083.16|4075.16|4083.22|4075.22|4081.67|4073.67|31
1620622250000|2021-05-10 04:50:50|4083.13|4075.13|4084.39|4076.39|4084.39|4076.39|4082.71|4074.71|29
1620622260000|2021-05-10 04:51:00|4084.33|4076.33|4081.63|4073.63|4084.37|4076.37|4081.63|4073.63|34
1620622270000|2021-05-10 04:51:10|4081.7|4073.7|4080.51|4072.51|4081.7|4073.7|4080.18|4072.18|35
1620622280000|2021-05-10 04:51:20|4080.54|4072.54|4080.74|4072.74|4080.76|4072.76|4080.47|4072.47|35
1620622290000|2021-05-10 04:51:30|4080.7|4072.7|4080.69|4072.69|4081.36|4073.36|4080.49|4072.49|33
1620622300000|2021-05-10 04:51:40|4080.65|4072.65|4079.93|4071.93|4081.53|4073.53|4079.23|4071.23|34
1620622310000|2021-05-10 04:51:50|4079.9|4071.9|4080.67|4072.67|4080.82|4072.82|4079.68|4071.68|36
1620622320000|2021-05-10 04:52:00|4080.69|4072.69|4080|4072|4080.94|4072.94|4080|4072|25
1620622330000|2021-05-10 04:52:10|4079.99|4071.99|4079.73|4071.73|4080.22|4072.22|4079.45|4071.45|33
1620622340000|2021-05-10 04:52:20|4079.71|4071.71|4079.46|4071.46|4079.76|4071.76|4079.45|4071.45|22
1620622350000|2021-05-10 04:52:30|4079.54|4071.54|4080.95|4072.95|4081.54|4073.54|4079.54|4071.54|32
1620622360000|2021-05-10 04:52:40|4080.96|4072.96|4080.63|4072.63|4081.18|4073.18|4080.63|4072.63|27
1620622370000|2021-05-10 04:52:50|4080.65|4072.65|4080.25|4072.25|4080.79|4072.79|4080.23|4072.23|28
1620622380000|2021-05-10 04:53:00|4080.2|4072.2|4083.81|4075.81|4083.89|4075.89|4079.91|4071.91|39
1620622390000|2021-05-10 04:53:10|4083.83|4075.83|4085.37|4077.37|4085.42|4077.42|4083.65|4075.65|34
1620622400000|2021-05-10 04:53:20|4085.38|4077.38|4082.58|4074.58|4085.38|4077.38|4082.57|4074.57|31
1620622410000|2021-05-10 04:53:30|4082.49|4074.49|4083.4|4075.4|4083.44|4075.44|4082.49|4074.49|23
1620622420000|2021-05-10 04:53:40|4083.39|4075.39|4083.98|4075.98|4084.39|4076.39|4082.95|4074.95|21
1620622430000|2021-05-10 04:53:50|4084.45|4076.45|4084.56|4076.56|4084.9|4076.9|4084.45|4076.45|16
1620622440000|2021-05-10 04:54:00|4084.53|4076.53|4083.37|4075.37|4084.53|4076.53|4083.32|4075.32|26
1620622450000|2021-05-10 04:54:10|4083.53|4075.53|4083.1|4075.1|4084.01|4076.01|4082.95|4074.95|32
1620622460000|2021-05-10 04:54:20|4083.06|4075.06|4083.78|4075.78|4084.29|4076.29|4082.62|4074.62|33
1620622470000|2021-05-10 04:54:30|4083.79|4075.79|4084.64|4076.64|4084.64|4076.64|4082.85|4074.85|29
1620622480000|2021-05-10 04:54:40|4084.99|4076.99|4083.97|4075.97|4085.02|4077.02|4083.83|4075.83|33
1620622490000|2021-05-10 04:54:50|4083.93|4075.93|4083.38|4075.38|4084.02|4076.02|4083.36|4075.36|22
1620622500000|2021-05-10 04:55:00|4083.41|4075.41|4085.93|4077.93|4086.61|4078.61|4083.38|4075.38|35
1620622510000|2021-05-10 04:55:10|4085.97|4077.97|4085.46|4077.46|4086.48|4078.48|4085.37|4077.37|26
1620622520000|2021-05-10 04:55:20|4085.48|4077.48|4085.54|4077.54|4085.62|4077.62|4085.36|4077.36|20
1620622530000|2021-05-10 04:55:30|4085.62|4077.62|4086.07|4078.07|4086.07|4078.07|4085.34|4077.34|26
1620622540000|2021-05-10 04:55:40|4086.44|4078.44|4086.65|4078.65|4086.65|4078.65|4086.16|4078.16|14
1620622550000|2021-05-10 04:55:50|4086.57|4078.57|4087.72|4079.72|4087.95|4079.95|4086.57|4078.57|25
1620622560000|2021-05-10 04:56:00|4087.74|4079.74|4091.25|4083.25|4091.27|4083.27|4087.74|4079.74|31
1620622570000|2021-05-10 04:56:10|4091.54|4083.54|4092.23|4084.23|4092.42|4084.42|4089.71|4081.71|36
1620622580000|2021-05-10 04:56:20|4092.06|4084.06|4091.89|4083.89|4093.3|4085.3|4091.18|4083.18|30
1620622590000|2021-05-10 04:56:30|4091.53|4083.53|4091.76|4083.76|4092.16|4084.16|4091.53|4083.53|29
1620622600000|2021-05-10 04:56:40|4091.74|4083.74|4093.03|4085.03|4093.03|4085.03|4091.52|4083.52|31
1620622610000|2021-05-10 04:56:50|4092.99|4084.99|4093.58|4085.58|4094.35|4086.35|4092.55|4084.55|36
1620622620000|2021-05-10 04:57:00|4093.9|4085.9|4095.88|4087.88|4096|4088|4093.9|4085.9|33
1620622630000|2021-05-10 04:57:10|4095.89|4087.89|4097.04|4089.04|4097.24|4089.24|4093.65|4085.65|34
1620622640000|2021-05-10 04:57:20|4097.13|4089.13|4096.55|4088.55|4097.3|4089.3|4096.55|4088.55|30
1620622650000|2021-05-10 04:57:30|4096.44|4088.44|4096.94|4088.94|4097.03|4089.03|4096.37|4088.37|25
1620622660000|2021-05-10 04:57:40|4097.02|4089.02|4097.1|4089.1|4097.27|4089.27|4096.33|4088.33|34
1620622670000|2021-05-10 04:57:50|4097.18|4089.18|4096.05|4088.05|4097.2|4089.2|4096.05|4088.05|25
1620622680000|2021-05-10 04:58:00|4095.86|4087.86|4093.43|4085.43|4095.86|4087.86|4093|4085|32
1620622690000|2021-05-10 04:58:10|4093.93|4085.93|4096.01|4088.01|4096.36|4088.36|4093.93|4085.93|34
1620622700000|2021-05-10 04:58:20|4096.03|4088.03|4097.01|4089.01|4097.01|4089.01|4095.96|4087.96|23
1620622710000|2021-05-10 04:58:30|4097.08|4089.08|4098.22|4090.22|4098.28|4090.28|4097.08|4089.08|23
1620622720000|2021-05-10 04:58:40|4098.29|4090.29|4098.18|4090.18|4098.37|4090.37|4097.94|4089.94|18
1620622730000|2021-05-10 04:58:50|4098.19|4090.19|4097.42|4089.42|4098.19|4090.19|4096.68|4088.68|29
1620622740000|2021-05-10 04:59:00|4097.41|4089.41|4098.03|4090.03|4099.01|4091.01|4097.41|4089.41|33
1620622750000|2021-05-10 04:59:10|4098.18|4090.18|4100.63|4092.63|4100.86|4092.86|4098.03|4090.03|28
1620622760000|2021-05-10 04:59:20|4100.76|4092.76|4101.53|4093.53|4101.68|4093.68|4099.68|4091.68|25
1620622770000|2021-05-10 04:59:30|4101.66|4093.66|4101.84|4093.84|4102.05|4094.05|4101.6|4093.6|21
1620622780000|2021-05-10 04:59:40|4101.75|4093.75|4101.82|4093.82|4101.96|4093.96|4101.58|4093.58|24
1620622790000|2021-05-10 04:59:50|4101.79|4093.79|4102.28|4094.28|4102.33|4094.33|4101.62|4093.62|36
1620622800000|2021-05-10 05:00:00|4102.11|4094.11|4105.17|4097.17|4105.17|4097.17|4102.01|4094.01|26
1620622810000|2021-05-10 05:00:10|4104.66|4096.66|4107.22|4099.22|4107.55|4099.55|4104.51|4096.51|31
1620622820000|2021-05-10 05:00:20|4107.21|4099.21|4110.2|4102.2|4110.4|4102.4|4107.09|4099.09|34
1620622830000|2021-05-10 05:00:30|4110.21|4102.21|4111.06|4103.06|4112.13|4104.13|4109.5|4101.5|21
1620622840000|2021-05-10 05:00:40|4111.6|4103.6|4114.61|4106.61|4114.61|4106.61|4111.6|4103.6|26
1620622850000|2021-05-10 05:00:50|4114.37|4106.37|4115.43|4107.43|4115.43|4107.43|4114.05|4106.05|32
1620622860000|2021-05-10 05:01:00|4115.78|4107.78|4114.71|4106.71|4116.26|4108.26|4114.65|4106.65|28
1620622870000|2021-05-10 05:01:10|4115.6|4107.6|4117.05|4109.05|4117.05|4109.05|4115.6|4107.6|19
1620622880000|2021-05-10 05:01:20|4116.91|4108.91|4118.76|4110.76|4119|4111|4116.91|4108.91|27
1620622890000|2021-05-10 05:01:30|4118.48|4110.48|4119.02|4111.02|4119.21|4111.21|4118.16|4110.16|27
1620622900000|2021-05-10 05:01:40|4120.53|4112.53|4123.8|4115.8|4123.8|4115.8|4120.39|4112.39|26
1620622910000|2021-05-10 05:01:50|4123.87|4115.87|4124.04|4116.04|4124.09|4116.09|4123.79|4115.79|18
1620622920000|2021-05-10 05:02:00|4124.08|4116.08|4119.65|4111.65|4124.08|4116.08|4119.51|4111.51|26
1620622930000|2021-05-10 05:02:10|4119.72|4111.72|4119.62|4111.62|4119.91|4111.91|4117.23|4109.23|36
1620622940000|2021-05-10 05:02:20|4119.61|4111.61|4121.56|4113.56|4123.35|4115.35|4119.6|4111.6|37
1620622950000|2021-05-10 05:02:30|4121.36|4113.36|4122.71|4114.71|4122.71|4114.71|4120.28|4112.28|39
1620622960000|2021-05-10 05:02:40|4122.91|4114.91|4122.64|4114.64|4123.3|4115.3|4122.64|4114.64|33
1620622970000|2021-05-10 05:02:50|4121.9|4113.9|4121.52|4113.52|4121.93|4113.93|4120.75|4112.75|35
1620622980000|2021-05-10 05:03:00|4121.58|4113.58|4123.68|4115.68|4123.68|4115.68|4121.58|4113.58|22
1620622990000|2021-05-10 05:03:10|4123.69|4115.69|4127.31|4119.31|4127.32|4119.32|4123.68|4115.68|33
1620623000000|2021-05-10 05:03:20|4127.34|4119.34|4128.48|4120.48|4128.48|4120.48|4127.34|4119.34|29
1620623010000|2021-05-10 05:03:30|4128.75|4120.75|4132.04|4124.04|4132.04|4124.04|4128.75|4120.75|34
1620623020000|2021-05-10 05:03:40|4132.08|4124.08|4134.68|4126.68|4134.68|4126.68|4132.08|4124.08|29
1620623030000|2021-05-10 05:03:50|4134.86|4126.86|4133.08|4125.08|4135.98|4127.98|4130.47|4122.47|39
1620623040000|2021-05-10 05:04:00|4132.9|4124.9|4133.19|4125.19|4134.45|4126.45|4132.61|4124.61|36
1620623050000|2021-05-10 05:04:10|4133.28|4125.28|4135.18|4127.18|4135.19|4127.19|4132.17|4124.17|38
1620623060000|2021-05-10 05:04:20|4135.29|4127.29|4141.06|4133.06|4141.26|4133.26|4135.29|4127.29|39
1620623070000|2021-05-10 05:04:30|4140.72|4132.72|4139.22|4131.22|4141.18|4133.18|4138.99|4130.99|37
1620623080000|2021-05-10 05:04:40|4140.51|4132.51|4139.95|4131.95|4141.56|4133.56|4139.14|4131.14|35
1620623090000|2021-05-10 05:04:50|4139.72|4131.72|4138.21|4130.21|4140.91|4132.91|4138.21|4130.21|37
1620623100000|2021-05-10 05:05:00|4139.84|4131.84|4135.3|4127.3|4140.65|4132.65|4134.67|4126.67|40
1620623110000|2021-05-10 05:05:10|4135.65|4127.65|4136.43|4128.43|4138.66|4130.66|4135.63|4127.63|37
1620623120000|2021-05-10 05:05:20|4136.38|4128.38|4134.74|4126.74|4137.56|4129.56|4134.44|4126.44|39
1620623130000|2021-05-10 05:05:30|4135.62|4127.62|4137.02|4129.02|4138.1|4130.1|4135.61|4127.61|37
1620623140000|2021-05-10 05:05:40|4136.72|4128.72|4135.75|4127.75|4136.93|4128.93|4135.75|4127.75|37
1620623150000|2021-05-10 05:05:50|4135.91|4127.91|4132.86|4124.86|4136.01|4128.01|4132.38|4124.38|40
1620623160000|2021-05-10 05:06:00|4131.84|4123.84|4135.95|4127.95|4135.95|4127.95|4131.27|4123.27|36
1620623170000|2021-05-10 05:06:10|4134.98|4126.98|4138.7|4130.7|4138.7|4130.7|4134.78|4126.78|38
1620623180000|2021-05-10 05:06:20|4138.69|4130.69|4136.12|4128.12|4138.72|4130.72|4135.56|4127.56|38
1620623190000|2021-05-10 05:06:30|4136.73|4128.73|4137.6|4129.6|4138.08|4130.08|4136.63|4128.63|34
1620623200000|2021-05-10 05:06:40|4137.54|4129.54|4139.72|4131.72|4140.96|4132.96|4137.54|4129.54|38
1620623210000|2021-05-10 05:06:50|4139.59|4131.59|4139|4131|4139.59|4131.59|4138.89|4130.89|31
1620623220000|2021-05-10 05:07:00|4139.07|4131.07|4146.16|4138.16|4146.46|4138.46|4139.07|4131.07|40
1620623230000|2021-05-10 05:07:10|4146.07|4138.07|4145.34|4137.34|4147.22|4139.22|4145.07|4137.07|36
1620623240000|2021-05-10 05:07:20|4145.16|4137.16|4144.6|4136.6|4147.19|4139.19|4144.57|4136.57|38
1620623250000|2021-05-10 05:07:30|4144.62|4136.62|4145.44|4137.44|4145.87|4137.87|4143.87|4135.87|39
1620623260000|2021-05-10 05:07:40|4145.25|4137.25|4145.37|4137.37|4146.33|4138.33|4145.12|4137.12|33
1620623270000|2021-05-10 05:07:50|4144.86|4136.86|4146.89|4138.89|4147.43|4139.43|4141.38|4133.38|40
1620623280000|2021-05-10 05:08:00|4146.19|4138.19|4144.92|4136.92|4146.55|4138.55|4144.92|4136.92|39
1620623290000|2021-05-10 05:08:10|4144.57|4136.57|4145.2|4137.2|4145.26|4137.26|4142.26|4134.26|35
1620623300000|2021-05-10 05:08:20|4145.34|4137.34|4145.37|4137.37|4146.54|4138.54|4144.4|4136.4|39
1620623310000|2021-05-10 05:08:30|4145.31|4137.31|4145.34|4137.34|4145.56|4137.56|4143.68|4135.68|39
1620623320000|2021-05-10 05:08:40|4145.4|4137.4|4144.69|4136.69|4145.44|4137.44|4144.02|4136.02|37
1620623330000|2021-05-10 05:08:50|4144.66|4136.66|4144.04|4136.04|4144.66|4136.66|4142.64|4134.64|37
1620623340000|2021-05-10 05:09:00|4144.07|4136.07|4141.8|4133.8|4144.07|4136.07|4140.94|4132.94|38
1620623350000|2021-05-10 05:09:10|4142.1|4134.1|4142.16|4134.16|4142.34|4134.34|4141.51|4133.51|34
1620623360000|2021-05-10 05:09:20|4142.17|4134.17|4136.99|4128.99|4142.29|4134.29|4136.92|4128.92|39
1620623370000|2021-05-10 05:09:30|4137.02|4129.02|4139.97|4131.97|4141.01|4133.01|4137.02|4129.02|36
1620623380000|2021-05-10 05:09:40|4139.95|4131.95|4139.59|4131.59|4140.75|4132.75|4139.21|4131.21|36
1620623390000|2021-05-10 05:09:50|4139.71|4131.71|4137.93|4129.93|4139.71|4131.71|4137.14|4129.14|38
1620623400000|2021-05-10 05:10:00|4138.01|4130.01|4139.61|4131.61|4140.94|4132.94|4137.73|4129.73|34
1620623410000|2021-05-10 05:10:10|4139.67|4131.67|4137.85|4129.85|4139.71|4131.71|4137.85|4129.85|36
1620623420000|2021-05-10 05:10:20|4137.55|4129.55|4135.7|4127.7|4137.55|4129.55|4135.4|4127.4|37
1620623430000|2021-05-10 05:10:30|4135.47|4127.47|4135.18|4127.18|4136.83|4128.83|4135.05|4127.05|38
1620623440000|2021-05-10 05:10:40|4135.01|4127.01|4131.71|4123.71|4135.25|4127.25|4131.42|4123.42|38
1620623450000|2021-05-10 05:10:50|4131.81|4123.81|4135.91|4127.91|4135.91|4127.91|4131.57|4123.57|39
1620623460000|2021-05-10 05:11:00|4135.94|4127.94|4137.11|4129.11|4137.11|4129.11|4135.94|4127.94|33
1620623470000|2021-05-10 05:11:10|4137.18|4129.18|4136.78|4128.78|4137.23|4129.23|4136.57|4128.57|35
1620623480000|2021-05-10 05:11:20|4136.66|4128.66|4134.11|4126.11|4136.66|4128.66|4133.76|4125.76|32
1620623490000|2021-05-10 05:11:30|4134.66|4126.66|4134.26|4126.26|4136.37|4128.37|4134.13|4126.13|37
1620623500000|2021-05-10 05:11:40|4134.28|4126.28|4134.77|4126.77|4135.11|4127.11|4134.01|4126.01|36
1620623510000|2021-05-10 05:11:50|4134.74|4126.74|4135.71|4127.71|4135.97|4127.97|4134.7|4126.7|34
1620623520000|2021-05-10 05:12:00|4135.68|4127.68|4134.39|4126.39|4135.68|4127.68|4134.34|4126.34|29
1620623530000|2021-05-10 05:12:10|4134.41|4126.41|4139.92|4131.92|4140.05|4132.05|4134.37|4126.37|34
1620623540000|2021-05-10 05:12:20|4139.87|4131.87|4137.25|4129.25|4139.93|4131.93|4134.33|4126.33|38
1620623550000|2021-05-10 05:12:30|4137.91|4129.91|4134.9|4126.9|4138.54|4130.54|4134.9|4126.9|39
1620623560000|2021-05-10 05:12:40|4134.66|4126.66|4136.57|4128.57|4137.3|4129.3|4134.42|4126.42|38
1620623570000|2021-05-10 05:12:50|4136.58|4128.58|4135.68|4127.68|4137.13|4129.13|4135.52|4127.52|36
1620623580000|2021-05-10 05:13:00|4135.7|4127.7|4134.83|4126.83|4136.39|4128.39|4134.62|4126.62|31
1620623590000|2021-05-10 05:13:10|4134.91|4126.91|4132.4|4124.4|4135.61|4127.61|4132.4|4124.4|35
1620623600000|2021-05-10 05:13:20|4132.47|4124.47|4131.28|4123.28|4132.58|4124.58|4131.28|4123.28|36
1620623610000|2021-05-10 05:13:30|4131.18|4123.18|4128.49|4120.49|4131.18|4123.18|4127.58|4119.58|35
1620623620000|2021-05-10 05:13:40|4128.99|4120.99|4130.57|4122.57|4130.57|4122.57|4128.88|4120.88|34
1620623630000|2021-05-10 05:13:50|4130.83|4122.83|4131.2|4123.2|4131.9|4123.9|4129.96|4121.96|39
1620623640000|2021-05-10 05:14:00|4131.21|4123.21|4131.52|4123.52|4131.91|4123.91|4131.21|4123.21|38
1620623650000|2021-05-10 05:14:10|4131.48|4123.48|4131.76|4123.76|4132.36|4124.36|4131.33|4123.33|36
1620623660000|2021-05-10 05:14:20|4131.95|4123.95|4135.49|4127.49|4135.49|4127.49|4131.95|4123.95|37
1620623670000|2021-05-10 05:14:30|4134.88|4126.88|4132.38|4124.38|4135.32|4127.32|4132.25|4124.25|35
1620623680000|2021-05-10 05:14:40|4132.4|4124.4|4131.86|4123.86|4132.52|4124.52|4131.6|4123.6|35
1620623690000|2021-05-10 05:14:50|4131.85|4123.85|4130.56|4122.56|4131.85|4123.85|4129.6|4121.6|31
1620623700000|2021-05-10 05:15:00|4130.37|4122.37|4131.2|4123.2|4132.7|4124.7|4130.37|4122.37|36
1620623710000|2021-05-10 05:15:10|4131.5|4123.5|4130.41|4122.41|4131.91|4123.91|4130.37|4122.37|36
1620623720000|2021-05-10 05:15:20|4130.31|4122.31|4129.98|4121.98|4130.43|4122.43|4129.76|4121.76|34
1620623730000|2021-05-10 05:15:30|4130|4122|4127.41|4119.41|4130.01|4122.01|4127.41|4119.41|33
1620623740000|2021-05-10 05:15:40|4127.46|4119.46|4126.99|4118.99|4127.63|4119.63|4126.9|4118.9|35
1620623750000|2021-05-10 05:15:50|4126.98|4118.98|4128.56|4120.56|4128.8|4120.8|4126.98|4118.98|36
1620623760000|2021-05-10 05:16:00|4128.5|4120.5|4127.26|4119.26|4128.54|4120.54|4127.08|4119.08|37
1620623770000|2021-05-10 05:16:10|4127.17|4119.17|4126.54|4118.54|4127.17|4119.17|4125.85|4117.85|34
1620623780000|2021-05-10 05:16:20|4126.67|4118.67|4125.39|4117.39|4126.67|4118.67|4125.04|4117.04|37
1620623790000|2021-05-10 05:16:30|4125.62|4117.62|4125.9|4117.9|4126.44|4118.44|4125.13|4117.13|37
1620623800000|2021-05-10 05:16:40|4125.67|4117.67|4124.48|4116.48|4125.67|4117.67|4124.24|4116.24|35
1620623810000|2021-05-10 05:16:50|4124.56|4116.56|4124.8|4116.8|4125.63|4117.63|4124.45|4116.45|34
1620623820000|2021-05-10 05:17:00|4124.77|4116.77|4124.25|4116.25|4124.77|4116.77|4124.2|4116.2|30
1620623830000|2021-05-10 05:17:10|4124.29|4116.29|4124.39|4116.39|4124.58|4116.58|4124.19|4116.19|32
1620623840000|2021-05-10 05:17:20|4124.29|4116.29|4123.86|4115.86|4124.36|4116.36|4123.32|4115.32|35
1620623850000|2021-05-10 05:17:30|4123.88|4115.88|4121.82|4113.82|4124|4116|4121.78|4113.78|38
1620623860000|2021-05-10 05:17:40|4121.83|4113.83|4122.59|4114.59|4123.87|4115.87|4121.83|4113.83|40
1620623870000|2021-05-10 05:17:50|4122.44|4114.44|4122.7|4114.7|4122.85|4114.85|4122.37|4114.37|40
1620623880000|2021-05-10 05:18:00|4122.72|4114.72|4123.44|4115.44|4123.92|4115.92|4122.53|4114.53|33
1620623890000|2021-05-10 05:18:10|4123.43|4115.43|4124.63|4116.63|4125.24|4117.24|4123.43|4115.43|27
1620623900000|2021-05-10 05:18:20|4124.69|4116.69|4125.29|4117.29|4125.31|4117.31|4124.39|4116.39|34
1620623910000|2021-05-10 05:18:30|4125.3|4117.3|4125.9|4117.9|4125.9|4117.9|4124.44|4116.44|31
1620623920000|2021-05-10 05:18:40|4125.77|4117.77|4126.51|4118.51|4126.64|4118.64|4125.77|4117.77|30
1620623930000|2021-05-10 05:18:50|4126.5|4118.5|4126.42|4118.42|4127.02|4119.02|4126.39|4118.39|25
1620623940000|2021-05-10 05:19:00|4126.4|4118.4|4125.95|4117.95|4126.68|4118.68|4125.13|4117.13|34
1620623950000|2021-05-10 05:19:10|4126.18|4118.18|4126.66|4118.66|4127.06|4119.06|4126.18|4118.18|32
1620623960000|2021-05-10 05:19:20|4126.48|4118.48|4122.7|4114.7|4126.54|4118.54|4122.7|4114.7|36
1620623970000|2021-05-10 05:19:30|4122.51|4114.51|4120.83|4112.83|4122.51|4114.51|4120.6|4112.6|34
1620623980000|2021-05-10 05:19:40|4120.66|4112.66|4117.56|4109.56|4120.74|4112.74|4117.56|4109.56|36
1620623990000|2021-05-10 05:19:50|4117.52|4109.52|4115.9|4107.9|4117.52|4109.52|4115.87|4107.87|37
1620624000000|2021-05-10 05:20:00|4115.96|4107.96|4117.47|4109.47|4118.91|4110.91|4115.85|4107.85|37
1620624010000|2021-05-10 05:20:10|4117.32|4109.32|4116.13|4108.13|4117.33|4109.33|4115.87|4107.87|38
1620624020000|2021-05-10 05:20:20|4115.95|4107.95|4117.14|4109.14|4117.14|4109.14|4115.47|4107.47|29
1620624030000|2021-05-10 05:20:30|4117.15|4109.15|4117.39|4109.39|4117.59|4109.59|4116.53|4108.53|39
1620624040000|2021-05-10 05:20:40|4117.3|4109.3|4116.62|4108.62|4117.71|4109.71|4116.42|4108.42|38
1620624050000|2021-05-10 05:20:50|4116.8|4108.8|4115.65|4107.65|4116.8|4108.8|4115.13|4107.13|33
1620624060000|2021-05-10 05:21:00|4115.68|4107.68|4115.99|4107.99|4117.32|4109.32|4115.66|4107.66|34
1620624070000|2021-05-10 05:21:10|4116.08|4108.08|4115.14|4107.14|4116.08|4108.08|4114.63|4106.63|35
1620624080000|2021-05-10 05:21:20|4115.23|4107.23|4113.18|4105.18|4115.23|4107.23|4113.18|4105.18|38
1620624090000|2021-05-10 05:21:30|4113.05|4105.05|4109.88|4101.88|4113.05|4105.05|4109.53|4101.53|37
1620624100000|2021-05-10 05:21:40|4109.7|4101.7|4109.11|4101.11|4109.74|4101.74|4106.43|4098.43|38
1620624110000|2021-05-10 05:21:50|4108.44|4100.44|4111.42|4103.42|4111.42|4103.42|4107.83|4099.83|40
1620624120000|2021-05-10 05:22:00|4111.52|4103.52|4111.79|4103.79|4113|4105|4111.38|4103.38|36
1620624130000|2021-05-10 05:22:10|4111.57|4103.57|4110.74|4102.74|4111.82|4103.82|4110.42|4102.42|35
1620624140000|2021-05-10 05:22:20|4110.77|4102.77|4110.43|4102.43|4111.26|4103.26|4110.36|4102.36|33
1620624150000|2021-05-10 05:22:30|4110.35|4102.35|4108.99|4100.99|4110.36|4102.36|4108.38|4100.38|36
1620624160000|2021-05-10 05:22:40|4109.02|4101.02|4106.92|4098.92|4109.02|4101.02|4106.91|4098.91|34
1620624170000|2021-05-10 05:22:50|4106.91|4098.91|4105.15|4097.15|4106.91|4098.91|4105.15|4097.15|32
1620624180000|2021-05-10 05:23:00|4105.09|4097.09|4103.61|4095.61|4106.4|4098.4|4103.61|4095.61|39
1620624190000|2021-05-10 05:23:10|4103.67|4095.67|4099.91|4091.91|4103.67|4095.67|4099.91|4091.91|32
1620624200000|2021-05-10 05:23:20|4099.35|4091.35|4093.55|4085.55|4099.35|4091.35|4091.47|4083.47|39
1620624210000|2021-05-10 05:23:30|4093.52|4085.52|4086.65|4078.65|4093.52|4085.52|4086.54|4078.54|37
1620624220000|2021-05-10 05:23:40|4086.23|4078.23|4085.3|4077.3|4088.61|4080.61|4084.86|4076.86|38
1620624230000|2021-05-10 05:23:50|4085.24|4077.24|4086.41|4078.41|4087.82|4079.82|4083.74|4075.74|37
1620624240000|2021-05-10 05:24:00|4086.65|4078.65|4082.83|4074.83|4086.85|4078.85|4082.83|4074.83|35
1620624250000|2021-05-10 05:24:10|4082.58|4074.58|4084.16|4076.16|4084.16|4076.16|4081.44|4073.44|38
1620624260000|2021-05-10 05:24:20|4085.12|4077.12|4086.98|4078.98|4086.98|4078.98|4084.32|4076.32|38
1620624270000|2021-05-10 05:24:30|4086.91|4078.91|4087.81|4079.81|4088.94|4080.94|4086.83|4078.83|38
1620624280000|2021-05-10 05:24:40|4088.12|4080.12|4086.9|4078.9|4089.54|4081.54|4086.67|4078.67|32
1620624290000|2021-05-10 05:24:50|4086.93|4078.93|4087.98|4079.98|4088.33|4080.33|4086.7|4078.7|34
1620624300000|2021-05-10 05:25:00|4089.74|4081.74|4084.75|4076.75|4089.74|4081.74|4083.83|4075.83|36
1620624310000|2021-05-10 05:25:10|4085.03|4077.03|4086.3|4078.3|4086.94|4078.94|4084.44|4076.44|39
1620624320000|2021-05-10 05:25:20|4085.72|4077.72|4089.26|4081.26|4089.27|4081.27|4085.72|4077.72|37
1620624330000|2021-05-10 05:25:30|4089.48|4081.48|4093.46|4085.46|4093.46|4085.46|4089.44|4081.44|37
1620624340000|2021-05-10 05:25:40|4093.47|4085.47|4091.41|4083.41|4094.11|4086.11|4090.92|4082.92|33
1620624350000|2021-05-10 05:25:50|4090.99|4082.99|4092.24|4084.24|4092.54|4084.54|4090.12|4082.12|37
1620624360000|2021-05-10 05:26:00|4091.79|4083.79|4091.27|4083.27|4092.22|4084.22|4090.54|4082.54|35
1620624370000|2021-05-10 05:26:10|4091.23|4083.23|4092.55|4084.55|4092.62|4084.62|4091.1|4083.1|37
1620624380000|2021-05-10 05:26:20|4092.52|4084.52|4093.91|4085.91|4093.93|4085.93|4092.52|4084.52|31
1620624390000|2021-05-10 05:26:30|4093.93|4085.93|4096.22|4088.22|4096.22|4088.22|4093.91|4085.91|35
1620624400000|2021-05-10 05:26:40|4096.37|4088.37|4096.58|4088.58|4097.32|4089.32|4096.37|4088.37|34
1620624410000|2021-05-10 05:26:50|4096.9|4088.9|4097.55|4089.55|4097.6|4089.6|4096.48|4088.48|36
1620624420000|2021-05-10 05:27:00|4097.56|4089.56|4097.93|4089.93|4097.93|4089.93|4096.56|4088.56|36
1620624430000|2021-05-10 05:27:10|4097.82|4089.82|4100.59|4092.59|4101.05|4093.05|4097.82|4089.82|35
1620624440000|2021-05-10 05:27:20|4099.4|4091.4|4100.97|4092.97|4101.22|4093.22|4098.77|4090.77|35
1620624450000|2021-05-10 05:27:30|4101|4093|4104.56|4096.56|4104.56|4096.56|4100.96|4092.96|33
1620624460000|2021-05-10 05:27:40|4104.54|4096.54|4103.86|4095.86|4104.68|4096.68|4103.01|4095.01|33
1620624470000|2021-05-10 05:27:50|4103.83|4095.83|4106.71|4098.71|4107.31|4099.31|4103.76|4095.76|35
1620624480000|2021-05-10 05:28:00|4106.83|4098.83|4109.09|4101.09|4111|4103|4106.64|4098.64|38
1620624490000|2021-05-10 05:28:10|4108.65|4100.65|4106.65|4098.65|4109.63|4101.63|4106.64|4098.64|38
1620624500000|2021-05-10 05:28:20|4106.07|4098.07|4108.69|4100.69|4108.71|4100.71|4105.43|4097.43|38
1620624510000|2021-05-10 05:28:30|4108.72|4100.72|4108.19|4100.19|4108.99|4100.99|4107.89|4099.89|36
1620624520000|2021-05-10 05:28:40|4108.14|4100.14|4107.18|4099.18|4108.14|4100.14|4107.04|4099.04|36
1620624530000|2021-05-10 05:28:50|4107.08|4099.08|4104.35|4096.35|4107.28|4099.28|4104.35|4096.35|34
1620624540000|2021-05-10 05:29:00|4104.29|4096.29|4102.37|4094.37|4104.29|4096.29|4102.25|4094.25|35
1620624550000|2021-05-10 05:29:10|4102.4|4094.4|4101.32|4093.32|4102.6|4094.6|4100.86|4092.86|37
1620624560000|2021-05-10 05:29:20|4101.25|4093.25|4101.51|4093.51|4101.75|4093.75|4101.02|4093.02|33
1620624570000|2021-05-10 05:29:30|4101.62|4093.62|4102.01|4094.01|4102.68|4094.68|4101.62|4093.62|32
1620624580000|2021-05-10 05:29:40|4102.02|4094.02|4102.24|4094.24|4102.24|4094.24|4101.48|4093.48|30
1620624590000|2021-05-10 05:29:50|4102.15|4094.15|4101.67|4093.67|4102.61|4094.61|4101.54|4093.54|27
1620624600000|2021-05-10 05:30:00|4101.71|4093.71|4103.69|4095.69|4103.99|4095.99|4101.67|4093.67|35
1620624610000|2021-05-10 05:30:10|4103.76|4095.76|4108.41|4100.41|4109.62|4101.62|4103.76|4095.76|40
1620624620000|2021-05-10 05:30:20|4108.39|4100.39|4105.98|4097.98|4108.73|4100.73|4105.93|4097.93|36
1620624630000|2021-05-10 05:30:30|4106.07|4098.07|4106.52|4098.52|4106.57|4098.57|4106.04|4098.04|31
1620624640000|2021-05-10 05:30:40|4106.53|4098.53|4109.64|4101.64|4109.64|4101.64|4106.53|4098.53|37
1620624650000|2021-05-10 05:30:50|4109.45|4101.45|4110.57|4102.57|4111.69|4103.69|4109.45|4101.45|40
1620624660000|2021-05-10 05:31:00|4110.51|4102.51|4116.28|4108.28|4116.28|4108.28|4110.43|4102.43|39
1620624670000|2021-05-10 05:31:10|4116.19|4108.19|4115.06|4107.06|4116.36|4108.36|4113.29|4105.29|40
1620624680000|2021-05-10 05:31:20|4114.99|4106.99|4119.17|4111.17|4119.17|4111.17|4114.99|4106.99|40
1620624690000|2021-05-10 05:31:30|4119.14|4111.14|4118.39|4110.39|4119.55|4111.55|4116.94|4108.94|38
1620624700000|2021-05-10 05:31:40|4118.41|4110.41|4119.43|4111.43|4119.47|4111.47|4118.05|4110.05|31
1620624710000|2021-05-10 05:31:50|4119.48|4111.48|4118.42|4110.42|4119.75|4111.75|4118.37|4110.37|32
1620624720000|2021-05-10 05:32:00|4118.34|4110.34|4119.62|4111.62|4119.62|4111.62|4118.1|4110.1|36
1620624730000|2021-05-10 05:32:10|4119.61|4111.61|4119.17|4111.17|4119.68|4111.68|4118.47|4110.47|30
1620624740000|2021-05-10 05:32:20|4119.37|4111.37|4119.63|4111.63|4119.86|4111.86|4119.37|4111.37|30
1620624750000|2021-05-10 05:32:30|4119.65|4111.65|4118.27|4110.27|4119.72|4111.72|4117.42|4109.42|37
1620624760000|2021-05-10 05:32:40|4118.63|4110.63|4119.17|4111.17|4119.42|4111.42|4118.23|4110.23|34
1620624770000|2021-05-10 05:32:50|4119.21|4111.21|4119.39|4111.39|4119.46|4111.46|4119.13|4111.13|29
1620624780000|2021-05-10 05:33:00|4119.37|4111.37|4118.44|4110.44|4119.47|4111.47|4118.44|4110.44|29
1620624790000|2021-05-10 05:33:10|4118.36|4110.36|4114.25|4106.25|4118.36|4110.36|4114.25|4106.25|36
1620624800000|2021-05-10 05:33:20|4114.03|4106.03|4107.13|4099.13|4114.03|4106.03|4107.06|4099.06|39
1620624810000|2021-05-10 05:33:30|4107.09|4099.09|4107.7|4099.7|4110.66|4102.66|4106.48|4098.48|39
1620624820000|2021-05-10 05:33:40|4107.55|4099.55|4111.21|4103.21|4111.21|4103.21|4107.52|4099.52|29
1620624830000|2021-05-10 05:33:50|4111.08|4103.08|4110.04|4102.04|4111.49|4103.49|4109.49|4101.49|35
1620624840000|2021-05-10 05:34:00|4110.12|4102.12|4107.63|4099.63|4110.13|4102.13|4107.34|4099.34|32
1620624850000|2021-05-10 05:34:10|4107.6|4099.6|4107.68|4099.68|4108.64|4100.64|4106.87|4098.87|35
1620624860000|2021-05-10 05:34:20|4107.26|4099.26|4109.07|4101.07|4109.08|4101.08|4105.43|4097.43|39
1620624870000|2021-05-10 05:34:30|4109.21|4101.21|4105.99|4097.99|4109.21|4101.21|4105.99|4097.99|36
1620624880000|2021-05-10 05:34:40|4106.07|4098.07|4101.17|4093.17|4106.11|4098.11|4101.17|4093.17|35
1620624890000|2021-05-10 05:34:50|4101.12|4093.12|4099.19|4091.19|4101.17|4093.17|4099.19|4091.19|40
1620624900000|2021-05-10 05:35:00|4099.03|4091.03|4096.57|4088.57|4099.03|4091.03|4096.54|4088.54|38
1620624910000|2021-05-10 05:35:10|4096.56|4088.56|4101.01|4093.01|4101.23|4093.23|4096.02|4088.02|38
1620624920000|2021-05-10 05:35:20|4100.83|4092.83|4101.86|4093.86|4105.03|4097.03|4100.83|4092.83|40
1620624930000|2021-05-10 05:35:30|4102.01|4094.01|4103.06|4095.06|4103.08|4095.08|4101.48|4093.48|38
1620624940000|2021-05-10 05:35:40|4103.04|4095.04|4102.87|4094.87|4103.27|4095.27|4101.82|4093.82|33
1620624950000|2021-05-10 05:35:50|4102.9|4094.9|4108.22|4100.22|4108.22|4100.22|4102.89|4094.89|37
1620624960000|2021-05-10 05:36:00|4108.25|4100.25|4109.79|4101.79|4110.93|4102.93|4108.25|4100.25|38
1620624970000|2021-05-10 05:36:10|4109.62|4101.62|4106.21|4098.21|4109.62|4101.62|4106.17|4098.17|38
1620624980000|2021-05-10 05:36:20|4105.98|4097.98|4105.59|4097.59|4106.03|4098.03|4103.97|4095.97|37
1620624990000|2021-05-10 05:36:30|4106.32|4098.32|4107.72|4099.72|4108.06|4100.06|4106.32|4098.32|38
1620625000000|2021-05-10 05:36:40|4107.35|4099.35|4104.35|4096.35|4107.35|4099.35|4103.67|4095.67|33
1620625010000|2021-05-10 05:36:50|4104.27|4096.27|4103.8|4095.8|4104.32|4096.32|4103.42|4095.42|32
1620625020000|2021-05-10 05:37:00|4103.77|4095.77|4100.66|4092.66|4104.15|4096.15|4100.66|4092.66|37
1620625030000|2021-05-10 05:37:10|4100.23|4092.23|4095|4087|4100.23|4092.23|4094.85|4086.85|39
1620625040000|2021-05-10 05:37:20|4094.96|4086.96|4096.01|4088.01|4096.01|4088.01|4094.08|4086.08|38
1620625050000|2021-05-10 05:37:30|4096.11|4088.11|4099.58|4091.58|4100.89|4092.89|4096.11|4088.11|38
1620625060000|2021-05-10 05:37:40|4099.78|4091.78|4100.74|4092.74|4101.79|4093.79|4099.24|4091.24|40
1620625070000|2021-05-10 05:37:50|4100.64|4092.64|4099.93|4091.93|4101.5|4093.5|4099.62|4091.62|37
1620625080000|2021-05-10 05:38:00|4099.89|4091.89|4104.08|4096.08|4105.88|4097.88|4099.74|4091.74|40
1620625090000|2021-05-10 05:38:10|4103.63|4095.63|4102.51|4094.51|4103.73|4095.73|4102.25|4094.25|37
1620625100000|2021-05-10 05:38:20|4102.94|4094.94|4099.64|4091.64|4102.96|4094.96|4099.64|4091.64|36
1620625110000|2021-05-10 05:38:30|4099.73|4091.73|4101|4093|4101|4093|4099.73|4091.73|32
1620625120000|2021-05-10 05:38:40|4101.01|4093.01|4100.67|4092.67|4101.01|4093.01|4100.58|4092.58|29
1620625130000|2021-05-10 05:38:50|4100.57|4092.57|4102.51|4094.51|4103.03|4095.03|4100.45|4092.45|36
1620625140000|2021-05-10 05:39:00|4102.41|4094.41|4100.75|4092.75|4102.67|4094.67|4100.61|4092.61|29
1620625150000|2021-05-10 05:39:10|4100.67|4092.67|4099.71|4091.71|4101.83|4093.83|4099.37|4091.37|38
1620625160000|2021-05-10 05:39:20|4099.38|4091.38|4095.29|4087.29|4099.79|4091.79|4095.29|4087.29|38
1620625170000|2021-05-10 05:39:30|4095.25|4087.25|4094.32|4086.32|4097.42|4089.42|4094.32|4086.32|39
1620625180000|2021-05-10 05:39:40|4094.33|4086.33|4093.58|4085.58|4094.6|4086.6|4093.48|4085.48|34
1620625190000|2021-05-10 05:39:50|4092.39|4084.39|4090.76|4082.76|4093.3|4085.3|4090.57|4082.57|36
1620625200000|2021-05-10 05:40:00|4090.42|4082.42|4090.84|4082.84|4091.07|4083.07|4089.72|4081.72|40
1620625210000|2021-05-10 05:40:10|4090.83|4082.83|4091.21|4083.21|4091.58|4083.58|4090.7|4082.7|37
1620625220000|2021-05-10 05:40:20|4091.1|4083.1|4094.02|4086.02|4094.02|4086.02|4090.95|4082.95|37
1620625230000|2021-05-10 05:40:30|4094.18|4086.18|4094.01|4086.01|4095.1|4087.1|4093.85|4085.85|35
1620625240000|2021-05-10 05:40:40|4093.88|4085.88|4097.32|4089.32|4097.39|4089.39|4093.8|4085.8|36
1620625250000|2021-05-10 05:40:50|4097.4|4089.4|4097.93|4089.93|4098.04|4090.04|4097.33|4089.33|29
1620625260000|2021-05-10 05:41:00|4097.76|4089.76|4099.26|4091.26|4099.28|4091.28|4097.76|4089.76|29
1620625270000|2021-05-10 05:41:10|4099.37|4091.37|4098.91|4090.91|4099.41|4091.41|4097.64|4089.64|28
1620625280000|2021-05-10 05:41:20|4098.89|4090.89|4098.32|4090.32|4098.89|4090.89|4097.48|4089.48|33
1620625290000|2021-05-10 05:41:30|4098.28|4090.28|4099.02|4091.02|4099.63|4091.63|4097.83|4089.83|37
1620625300000|2021-05-10 05:41:40|4099.01|4091.01|4097.52|4089.52|4099.01|4091.01|4097.52|4089.52|35
1620625310000|2021-05-10 05:41:50|4097.58|4089.58|4098.35|4090.35|4098.56|4090.56|4097.58|4089.58|37
1620625320000|2021-05-10 05:42:00|4098.46|4090.46|4100.2|4092.2|4100.2|4092.2|4098.41|4090.41|35
1620625330000|2021-05-10 05:42:10|4100.33|4092.33|4102.12|4094.12|4102.12|4094.12|4100.33|4092.33|33
1620625340000|2021-05-10 05:42:20|4102.15|4094.15|4100.19|4092.19|4102.15|4094.15|4100.15|4092.15|30
1620625350000|2021-05-10 05:42:30|4100.23|4092.23|4095.58|4087.58|4100.39|4092.39|4095.52|4087.52|33
1620625360000|2021-05-10 05:42:40|4095.6|4087.6|4096.16|4088.16|4096.96|4088.96|4095.6|4087.6|38
1620625370000|2021-05-10 05:42:50|4096.39|4088.39|4096.59|4088.59|4097.74|4089.74|4095.75|4087.75|38
1620625380000|2021-05-10 05:43:00|4096.08|4088.08|4092.82|4084.82|4096.08|4088.08|4092.74|4084.74|26
1620625390000|2021-05-10 05:43:10|4092.84|4084.84|4092.86|4084.86|4092.94|4084.94|4092.82|4084.82|12
1620625400000|2021-05-10 05:43:20|4092.87|4084.87|4093.45|4085.45|4093.79|4085.79|4092.84|4084.84|31
1620625410000|2021-05-10 05:43:30|4093.44|4085.44|4093.42|4085.42|4093.44|4085.44|4093.17|4085.17|33
1620625420000|2021-05-10 05:43:40|4093.34|4085.34|4094.17|4086.17|4094.39|4086.39|4093.2|4085.2|27
1620625430000|2021-05-10 05:43:50|4094.25|4086.25|4093.88|4085.88|4094.28|4086.28|4093.58|4085.58|26
1620625440000|2021-05-10 05:44:00|4093.91|4085.91|4095.08|4087.08|4095.79|4087.79|4093.8|4085.8|30
1620625450000|2021-05-10 05:44:10|4095.09|4087.09|4095.6|4087.6|4095.6|4087.6|4095.07|4087.07|26
1620625460000|2021-05-10 05:44:20|4095.69|4087.69|4096.08|4088.08|4096.08|4088.08|4095.56|4087.56|22
1620625470000|2021-05-10 05:44:30|4095.94|4087.94|4097.32|4089.32|4097.37|4089.37|4095.94|4087.94|32
1620625480000|2021-05-10 05:44:40|4097.36|4089.36|4098.05|4090.05|4098.36|4090.36|4097.29|4089.29|21
1620625490000|2021-05-10 05:44:50|4098.06|4090.06|4097.85|4089.85|4098.21|4090.21|4097.74|4089.74|30
1620625500000|2021-05-10 05:45:00|4097.97|4089.97|4099.82|4091.82|4100.31|4092.31|4097.85|4089.85|27
1620625510000|2021-05-10 05:45:10|4100.34|4092.34|4099.89|4091.89|4100.35|4092.35|4098.01|4090.01|33
1620625520000|2021-05-10 05:45:20|4099.59|4091.59|4099.36|4091.36|4100.18|4092.18|4099.11|4091.11|28
1620625530000|2021-05-10 05:45:30|4099.24|4091.24|4098.67|4090.67|4099.39|4091.39|4098.25|4090.25|31
1620625540000|2021-05-10 05:45:40|4099.02|4091.02|4102.42|4094.42|4102.6|4094.6|4099.02|4091.02|35
1620625550000|2021-05-10 05:45:50|4102.37|4094.37|4103.88|4095.88|4103.88|4095.88|4101.22|4093.22|31
1620625560000|2021-05-10 05:46:00|4104.3|4096.3|4105.02|4097.02|4105.02|4097.02|4103.64|4095.64|32
1620625570000|2021-05-10 05:46:10|4105.14|4097.14|4109.26|4101.26|4109.34|4101.34|4104.56|4096.56|38
1620625580000|2021-05-10 05:46:20|4108.93|4100.93|4108.28|4100.28|4109.57|4101.57|4108|4100|37
1620625590000|2021-05-10 05:46:30|4108.33|4100.33|4110.53|4102.53|4111.1|4103.1|4108.23|4100.23|34
1620625600000|2021-05-10 05:46:40|4110.68|4102.68|4109.86|4101.86|4110.75|4102.75|4109.84|4101.84|26
1620625610000|2021-05-10 05:46:50|4109.85|4101.85|4109.36|4101.36|4110.02|4102.02|4109.31|4101.31|22
1620625620000|2021-05-10 05:47:00|4109.42|4101.42|4112.16|4104.16|4112.16|4104.16|4109.36|4101.36|28
1620625630000|2021-05-10 05:47:10|4112.17|4104.17|4115.02|4107.02|4115.02|4107.02|4112.12|4104.12|33
1620625640000|2021-05-10 05:47:20|4114.97|4106.97|4115.06|4107.06|4115.28|4107.28|4114.45|4106.45|28
1620625650000|2021-05-10 05:47:30|4115.1|4107.1|4115.47|4107.47|4115.47|4107.47|4115.1|4107.1|9
1620625660000|2021-05-10 05:47:40|4115.45|4107.45|4111.23|4103.23|4115.47|4107.47|4109.95|4101.95|34
1620625670000|2021-05-10 05:47:50|4111.45|4103.45|4110.7|4102.7|4112.07|4104.07|4110.24|4102.24|33
1620625680000|2021-05-10 05:48:00|4110.77|4102.77|4115.4|4107.4|4115.46|4107.46|4110.77|4102.77|35
1620625690000|2021-05-10 05:48:10|4115.32|4107.32|4113.21|4105.21|4115.63|4107.63|4112.48|4104.48|36
1620625700000|2021-05-10 05:48:20|4113.28|4105.28|4113.03|4105.03|4113.65|4105.65|4112.77|4104.77|29
1620625710000|2021-05-10 05:48:30|4112.89|4104.89|4113.11|4105.11|4113.16|4105.16|4112.87|4104.87|23
1620625720000|2021-05-10 05:48:40|4112.96|4104.96|4111.92|4103.92|4112.96|4104.96|4111.84|4103.84|29
1620625730000|2021-05-10 05:48:50|4111.96|4103.96|4110.44|4102.44|4112.34|4104.34|4110.44|4102.44|31
1620625740000|2021-05-10 05:49:00|4110.5|4102.5|4112.69|4104.69|4112.69|4104.69|4110.44|4102.44|37
1620625750000|2021-05-10 05:49:10|4112.62|4104.62|4113.06|4105.06|4113.06|4105.06|4112.39|4104.39|29
1620625760000|2021-05-10 05:49:20|4113.31|4105.31|4113.39|4105.39|4114.12|4106.12|4113.26|4105.26|21
1620625770000|2021-05-10 05:49:30|4113.34|4105.34|4115.59|4107.59|4115.59|4107.59|4113.34|4105.34|28
1620625780000|2021-05-10 05:49:40|4115.56|4107.56|4116.42|4108.42|4116.42|4108.42|4115.14|4107.14|27
1620625790000|2021-05-10 05:49:50|4116.26|4108.26|4116.27|4108.27|4116.57|4108.57|4114.71|4106.71|22
1620625800000|2021-05-10 05:50:00|4116.2|4108.2|4116.74|4108.74|4116.74|4108.74|4116.2|4108.2|19
1620625810000|2021-05-10 05:50:10|4116.73|4108.73|4118.31|4110.31|4118.42|4110.42|4116.73|4108.73|27
1620625820000|2021-05-10 05:50:20|4118.33|4110.33|4120.52|4112.52|4120.53|4112.53|4118.33|4110.33|32
1620625830000|2021-05-10 05:50:30|4120.54|4112.54|4120.69|4112.69|4120.75|4112.75|4118.73|4110.73|37
1620625840000|2021-05-10 05:50:40|4120.68|4112.68|4120.93|4112.93|4121.6|4113.6|4119.36|4111.36|29
1620625850000|2021-05-10 05:50:50|4121.04|4113.04|4122.4|4114.4|4123|4115|4120.69|4112.69|34
1620625860000|2021-05-10 05:51:00|4122.53|4114.53|4121.09|4113.09|4123.12|4115.12|4121.09|4113.09|38
1620625870000|2021-05-10 05:51:10|4120.88|4112.88|4118.59|4110.59|4120.88|4112.88|4118.35|4110.35|33
1620625880000|2021-05-10 05:51:20|4118.58|4110.58|4117.41|4109.41|4118.62|4110.62|4117.35|4109.35|31
1620625890000|2021-05-10 05:51:30|4117.43|4109.43|4118.32|4110.32|4118.32|4110.32|4117.33|4109.33|31
1620625900000|2021-05-10 05:51:40|4118.64|4110.64|4119.28|4111.28|4119.32|4111.32|4118.64|4110.64|18
1620625910000|2021-05-10 05:51:50|4118.59|4110.59|4117.7|4109.7|4119.32|4111.32|4117.67|4109.67|19
1620625920000|2021-05-10 05:52:00|4117.79|4109.79|4113.11|4105.11|4117.79|4109.79|4113.09|4105.09|26
1620625930000|2021-05-10 05:52:10|4112.98|4104.98|4113.84|4105.84|4114.01|4106.01|4109.72|4101.72|40
1620625940000|2021-05-10 05:52:20|4113.76|4105.76|4113.26|4105.26|4115.14|4107.14|4113.26|4105.26|33
1620625950000|2021-05-10 05:52:30|4113.31|4105.31|4115.28|4107.28|4115.28|4107.28|4113.29|4105.29|36
1620625960000|2021-05-10 05:52:40|4114.76|4106.76|4117.49|4109.49|4117.49|4109.49|4114.05|4106.05|33
1620625970000|2021-05-10 05:52:50|4118.29|4110.29|4118.55|4110.55|4118.81|4110.81|4117.6|4109.6|33
1620625980000|2021-05-10 05:53:00|4118.56|4110.56|4121.33|4113.33|4122.67|4114.67|4118.56|4110.56|32
1620625990000|2021-05-10 05:53:10|4121.3|4113.3|4123.82|4115.82|4123.86|4115.86|4121.05|4113.05|36
1620626000000|2021-05-10 05:53:20|4123.76|4115.76|4122.88|4114.88|4124.93|4116.93|4122.81|4114.81|35
1620626010000|2021-05-10 05:53:30|4122.91|4114.91|4123.89|4115.89|4125.56|4117.56|4122.91|4114.91|34
1620626020000|2021-05-10 05:53:40|4124.11|4116.11|4124.48|4116.48|4125.37|4117.37|4123.69|4115.69|40
1620626030000|2021-05-10 05:53:50|4124.38|4116.38|4124.59|4116.59|4125.05|4117.05|4124.21|4116.21|36
1620626040000|2021-05-10 05:54:00|4124.71|4116.71|4120.62|4112.62|4124.72|4116.72|4120.48|4112.48|37
1620626050000|2021-05-10 05:54:10|4120.73|4112.73|4122.89|4114.89|4123.59|4115.59|4120.73|4112.73|38
1620626060000|2021-05-10 05:54:20|4122.81|4114.81|4121.09|4113.09|4122.81|4114.81|4121.03|4113.03|32
1620626070000|2021-05-10 05:54:30|4121.16|4113.16|4123.05|4115.05|4123.06|4115.06|4121|4113|33
1620626080000|2021-05-10 05:54:40|4123.01|4115.01|4121.14|4113.14|4123.26|4115.26|4121.14|4113.14|30
1620626090000|2021-05-10 05:54:50|4120.79|4112.79|4123.34|4115.34|4123.35|4115.35|4120.59|4112.59|29
1620626100000|2021-05-10 05:55:00|4123.35|4115.35|4123.15|4115.15|4123.46|4115.46|4122.53|4114.53|32
1620626110000|2021-05-10 05:55:10|4123.14|4115.14|4122|4114|4123.16|4115.16|4121.06|4113.06|29
1620626120000|2021-05-10 05:55:20|4122.05|4114.05|4121.07|4113.07|4122.25|4114.25|4121.02|4113.02|30
1620626130000|2021-05-10 05:55:30|4120.75|4112.75|4121.26|4113.26|4121.49|4113.49|4119.5|4111.5|32
1620626140000|2021-05-10 05:55:40|4121.06|4113.06|4120.99|4112.99|4121.18|4113.18|4120.75|4112.75|33
1620626150000|2021-05-10 05:55:50|4120.98|4112.98|4122.35|4114.35|4122.35|4114.35|4120.98|4112.98|30
1620626160000|2021-05-10 05:56:00|4122.34|4114.34|4121.04|4113.04|4122.34|4114.34|4120.91|4112.91|28
1620626170000|2021-05-10 05:56:10|4120.9|4112.9|4120.88|4112.88|4121.52|4113.52|4120.66|4112.66|30
1620626180000|2021-05-10 05:56:20|4120.86|4112.86|4122.23|4114.23|4122.23|4114.23|4120.86|4112.86|28
1620626190000|2021-05-10 05:56:30|4122.4|4114.4|4121.8|4113.8|4122.4|4114.4|4121.51|4113.51|30
1620626200000|2021-05-10 05:56:40|4121.87|4113.87|4124.58|4116.58|4124.73|4116.73|4121.87|4113.87|28
1620626210000|2021-05-10 05:56:50|4124.52|4116.52|4123.78|4115.78|4124.52|4116.52|4122.53|4114.53|30
1620626220000|2021-05-10 05:57:00|4123.8|4115.8|4125.66|4117.66|4125.72|4117.72|4123.71|4115.71|32
1620626230000|2021-05-10 05:57:10|4125.67|4117.67|4125.93|4117.93|4125.94|4117.94|4125.66|4117.66|15
1620626240000|2021-05-10 05:57:20|4124.84|4116.84|4123.04|4115.04|4124.84|4116.84|4123.04|4115.04|33
1620626250000|2021-05-10 05:57:30|4122.67|4114.67|4123.16|4115.16|4123.16|4115.16|4121.89|4113.89|36
1620626260000|2021-05-10 05:57:40|4123.45|4115.45|4123.42|4115.42|4123.71|4115.71|4123.23|4115.23|26
1620626270000|2021-05-10 05:57:50|4123.38|4115.38|4124.12|4116.12|4124.12|4116.12|4123.13|4115.13|26
1620626280000|2021-05-10 05:58:00|4124.14|4116.14|4123.55|4115.55|4124.14|4116.14|4123.55|4115.55|24
1620626290000|2021-05-10 05:58:10|4123.58|4115.58|4124.56|4116.56|4124.56|4116.56|4123.52|4115.52|27
1620626300000|2021-05-10 05:58:20|4124.52|4116.52|4124.52|4116.52|4124.61|4116.61|4124.19|4116.19|28
1620626310000|2021-05-10 05:58:30|4124.47|4116.47|4124.7|4116.7|4124.83|4116.83|4124.3|4116.3|22
1620626320000|2021-05-10 05:58:40|4124.59|4116.59|4125.48|4117.48|4125.88|4117.88|4124.28|4116.28|26
1620626330000|2021-05-10 05:58:50|4125.4|4117.4|4128.72|4120.72|4129|4121|4125.25|4117.25|32
1620626340000|2021-05-10 05:59:00|4128.71|4120.71|4127.93|4119.93|4129.37|4121.37|4127.23|4119.23|36
1620626350000|2021-05-10 05:59:10|4127.89|4119.89|4130.65|4122.65|4130.94|4122.94|4127.38|4119.38|39
1620626360000|2021-05-10 05:59:20|4130.47|4122.47|4134.35|4126.35|4134.41|4126.41|4129.71|4121.71|33
1620626370000|2021-05-10 05:59:30|4134.52|4126.52|4135.13|4127.13|4135.13|4127.13|4132.55|4124.55|35
1620626380000|2021-05-10 05:59:40|4135.26|4127.26|4135.72|4127.72|4136.03|4128.03|4135.26|4127.26|33
1620626390000|2021-05-10 05:59:50|4135.73|4127.73|4134.77|4126.77|4135.77|4127.77|4134.32|4126.32|32
1620626400000|2021-05-10 06:00:00|4134.86|4126.86|4135.48|4127.48|4135.85|4127.85|4134.86|4126.86|33
1620626410000|2021-05-10 06:00:10|4135.52|4127.52|4135.77|4127.77|4135.78|4127.78|4135.34|4127.34|30
1620626420000|2021-05-10 06:00:20|4135.67|4127.67|4138.34|4130.34|4138.54|4130.54|4135.31|4127.31|35
1620626430000|2021-05-10 06:00:30|4138.2|4130.2|4138.91|4130.91|4138.91|4130.91|4137.15|4129.15|34
1620626440000|2021-05-10 06:00:40|4138.87|4130.87|4137.09|4129.09|4138.92|4130.92|4136.03|4128.03|38
1620626450000|2021-05-10 06:00:50|4137.06|4129.06|4131.91|4123.91|4137.06|4129.06|4131.91|4123.91|34
1620626460000|2021-05-10 06:01:00|4131.9|4123.9|4131.39|4123.39|4132.53|4124.53|4131.26|4123.26|35
1620626470000|2021-05-10 06:01:10|4131.43|4123.43|4127.73|4119.73|4131.43|4123.43|4127.73|4119.73|38
1620626480000|2021-05-10 06:01:20|4127.52|4119.52|4125.83|4117.83|4127.57|4119.57|4125.83|4117.83|36
1620626490000|2021-05-10 06:01:30|4125.6|4117.6|4125.04|4117.04|4125.6|4117.6|4121.78|4113.78|39
1620626500000|2021-05-10 06:01:40|4125.07|4117.07|4124.23|4116.23|4125.13|4117.13|4123.78|4115.78|34
1620626510000|2021-05-10 06:01:50|4124.22|4116.22|4123.86|4115.86|4124.27|4116.27|4122.31|4114.31|35
1620626520000|2021-05-10 06:02:00|4123.96|4115.96|4124.91|4116.91|4124.95|4116.95|4123.96|4115.96|34
1620626530000|2021-05-10 06:02:10|4124.89|4116.89|4122.31|4114.31|4125|4117|4122.28|4114.28|32
1620626540000|2021-05-10 06:02:20|4122.23|4114.23|4119.95|4111.95|4122.37|4114.37|4119.94|4111.94|35
1620626550000|2021-05-10 06:02:30|4119.94|4111.94|4119.68|4111.68|4120.19|4112.19|4118.46|4110.46|36
1620626560000|2021-05-10 06:02:40|4119.53|4111.53|4120.79|4112.79|4121.22|4113.22|4119.22|4111.22|36
1620626570000|2021-05-10 06:02:50|4120.8|4112.8|4120.3|4112.3|4121.17|4113.17|4119.84|4111.84|37
1620626580000|2021-05-10 06:03:00|4120.28|4112.28|4118.59|4110.59|4120.28|4112.28|4118.59|4110.59|30
1620626590000|2021-05-10 06:03:10|4118.41|4110.41|4117.09|4109.09|4118.41|4110.41|4115.88|4107.88|37
1620626600000|2021-05-10 06:03:20|4117|4109|4116.01|4108.01|4117|4109|4115.37|4107.37|30
1620626610000|2021-05-10 06:03:30|4115.97|4107.97|4116.3|4108.3|4116.56|4108.56|4115.95|4107.95|28
1620626620000|2021-05-10 06:03:40|4116.33|4108.33|4117.12|4109.12|4117.16|4109.16|4115.7|4107.7|34
1620626630000|2021-05-10 06:03:50|4117.09|4109.09|4118.62|4110.62|4118.7|4110.7|4117.09|4109.09|30
1620626640000|2021-05-10 06:04:00|4118.65|4110.65|4123.81|4115.81|4123.81|4115.81|4118.65|4110.65|39
1620626650000|2021-05-10 06:04:10|4123.84|4115.84|4122.71|4114.71|4123.87|4115.87|4121.75|4113.75|38
1620626660000|2021-05-10 06:04:20|4122.61|4114.61|4124.47|4116.47|4124.66|4116.66|4121.91|4113.91|35
1620626670000|2021-05-10 06:04:30|4124.48|4116.48|4124.38|4116.38|4125.15|4117.15|4124.38|4116.38|28
1620626680000|2021-05-10 06:04:40|4124.36|4116.36|4124.22|4116.22|4124.6|4116.6|4123.48|4115.48|33
1620626690000|2021-05-10 06:04:50|4124.48|4116.48|4125.97|4117.97|4126.13|4118.13|4124.48|4116.48|31
1620626700000|2021-05-10 06:05:00|4126|4118|4130.41|4122.41|4130.5|4122.5|4126|4118|38
1620626710000|2021-05-10 06:05:10|4130.51|4122.51|4129.48|4121.48|4130.51|4122.51|4129.13|4121.13|37
1620626720000|2021-05-10 06:05:20|4129.38|4121.38|4128.92|4120.92|4129.38|4121.38|4128.02|4120.02|33
1620626730000|2021-05-10 06:05:30|4129.01|4121.01|4129.03|4121.03|4129.17|4121.17|4128.92|4120.92|29
1620626740000|2021-05-10 06:05:40|4129.1|4121.1|4128.92|4120.92|4129.1|4121.1|4127.92|4119.92|39
1620626750000|2021-05-10 06:05:50|4128.93|4120.93|4128.95|4120.95|4129.14|4121.14|4128.69|4120.69|26
1620626760000|2021-05-10 06:06:00|4128.96|4120.96|4128.99|4120.99|4129|4121|4127.88|4119.88|26
1620626770000|2021-05-10 06:06:10|4129|4121|4127.83|4119.83|4129.23|4121.23|4127.73|4119.73|28
1620626780000|2021-05-10 06:06:20|4127.86|4119.86|4129.13|4121.13|4129.13|4121.13|4127.83|4119.83|31
1620626790000|2021-05-10 06:06:30|4129.17|4121.17|4129.16|4121.16|4129.33|4121.33|4128.86|4120.86|27
1620626800000|2021-05-10 06:06:40|4128.86|4120.86|4129.46|4121.46|4129.58|4121.58|4128.86|4120.86|22
1620626810000|2021-05-10 06:06:50|4129.49|4121.49|4130.45|4122.45|4130.45|4122.45|4129.37|4121.37|28
1620626820000|2021-05-10 06:07:00|4131.07|4123.07|4132.32|4124.32|4132.32|4124.32|4130.98|4122.98|26
1620626830000|2021-05-10 06:07:10|4132.35|4124.35|4131.69|4123.69|4132.86|4124.86|4130.69|4122.69|27
1620626840000|2021-05-10 06:07:20|4131.74|4123.74|4133.27|4125.27|4133.71|4125.71|4131.6|4123.6|33
1620626850000|2021-05-10 06:07:30|4132.56|4124.56|4131.75|4123.75|4135.03|4127.03|4131.69|4123.69|31
1620626860000|2021-05-10 06:07:40|4131.78|4123.78|4132.71|4124.71|4133.18|4125.18|4131.78|4123.78|26
1620626870000|2021-05-10 06:07:50|4132.74|4124.74|4131.44|4123.44|4132.77|4124.77|4131.32|4123.32|32
1620626880000|2021-05-10 06:08:00|4131.63|4123.63|4132.3|4124.3|4133.64|4125.64|4131.49|4123.49|28
1620626890000|2021-05-10 06:08:10|4132.54|4124.54|4134.06|4126.06|4134.66|4126.66|4132.48|4124.48|35
1620626900000|2021-05-10 06:08:20|4132.94|4124.94|4134.73|4126.73|4134.85|4126.85|4132.94|4124.94|22
1620626910000|2021-05-10 06:08:30|4134.62|4126.62|4134.7|4126.7|4134.76|4126.76|4134.58|4126.58|21
1620626920000|2021-05-10 06:08:40|4134.65|4126.65|4134.61|4126.61|4134.77|4126.77|4134.35|4126.35|18
1620626930000|2021-05-10 06:08:50|4134.62|4126.62|4131.84|4123.84|4134.62|4126.62|4131.84|4123.84|28
1620626940000|2021-05-10 06:09:00|4131.88|4123.88|4134.02|4126.02|4134.04|4126.04|4131.88|4123.88|31
1620626950000|2021-05-10 06:09:10|4134.04|4126.04|4135.84|4127.84|4135.98|4127.98|4134|4126|35
1620626960000|2021-05-10 06:09:20|4136.47|4128.47|4138.45|4130.45|4139.4|4131.4|4136.47|4128.47|36
1620626970000|2021-05-10 06:09:30|4138.43|4130.43|4137.31|4129.31|4138.44|4130.44|4137.09|4129.09|33
1620626980000|2021-05-10 06:09:40|4137.47|4129.47|4137.21|4129.21|4137.71|4129.71|4137.08|4129.08|26
1620626990000|2021-05-10 06:09:50|4137.46|4129.46|4138.13|4130.13|4138.13|4130.13|4137.08|4129.08|23
1620627000000|2021-05-10 06:10:00|4138.24|4130.24|4137.17|4129.17|4138.49|4130.49|4136.91|4128.91|27
1620627010000|2021-05-10 06:10:10|4137.26|4129.26|4138.88|4130.88|4138.94|4130.94|4137.17|4129.17|28
1620627020000|2021-05-10 06:10:20|4138.77|4130.77|4138.76|4130.76|4138.93|4130.93|4138.35|4130.35|13
1620627030000|2021-05-10 06:10:30|4138.79|4130.79|4141.94|4133.94|4141.95|4133.95|4138.79|4130.79|30
1620627040000|2021-05-10 06:10:40|4141.79|4133.79|4141.42|4133.42|4141.96|4133.96|4140.55|4132.55|33
1620627050000|2021-05-10 06:10:50|4142.07|4134.07|4142.73|4134.73|4142.87|4134.87|4141.59|4133.59|35
1620627060000|2021-05-10 06:11:00|4142.7|4134.7|4142.01|4134.01|4142.94|4134.94|4141.54|4133.54|34
1620627070000|2021-05-10 06:11:10|4141.8|4133.8|4141.91|4133.91|4142.13|4134.13|4141.8|4133.8|24
1620627080000|2021-05-10 06:11:20|4141.89|4133.89|4141.25|4133.25|4142.07|4134.07|4140.98|4132.98|35
1620627090000|2021-05-10 06:11:30|4141.2|4133.2|4141.68|4133.68|4141.87|4133.87|4140.79|4132.79|25
1620627100000|2021-05-10 06:11:40|4141.75|4133.75|4140.92|4132.92|4141.91|4133.91|4140.92|4132.92|30
1620627110000|2021-05-10 06:11:50|4140.87|4132.87|4138.65|4130.65|4140.87|4132.87|4138.65|4130.65|30
1620627120000|2021-05-10 06:12:00|4138.14|4130.14|4133.24|4125.24|4138.14|4130.14|4133.24|4125.24|32
1620627130000|2021-05-10 06:12:10|4132.88|4124.88|4135.57|4127.57|4135.57|4127.57|4132.23|4124.23|37
1620627140000|2021-05-10 06:12:20|4135.67|4127.67|4136.09|4128.09|4136.26|4128.26|4135.67|4127.67|32
1620627150000|2021-05-10 06:12:30|4136.14|4128.14|4134.63|4126.63|4136.14|4128.14|4134.54|4126.54|37
1620627160000|2021-05-10 06:12:40|4134.55|4126.55|4134.89|4126.89|4134.91|4126.91|4134.53|4126.53|14
1620627170000|2021-05-10 06:12:50|4134.85|4126.85|4136.61|4128.61|4136.61|4128.61|4134.85|4126.85|28
1620627180000|2021-05-10 06:13:00|4136.25|4128.25|4137.58|4129.58|4137.89|4129.89|4136.02|4128.02|31
1620627190000|2021-05-10 06:13:10|4137.59|4129.59|4142.31|4134.31|4142.31|4134.31|4137.22|4129.22|33
1620627200000|2021-05-10 06:13:20|4142.32|4134.32|4141.7|4133.7|4143.54|4135.54|4141.51|4133.51|38
1620627210000|2021-05-10 06:13:30|4141.98|4133.98|4143.32|4135.32|4143.32|4135.32|4141.7|4133.7|34
1620627220000|2021-05-10 06:13:40|4143.37|4135.37|4144.81|4136.81|4145.04|4137.04|4143.37|4135.37|31
1620627230000|2021-05-10 06:13:50|4144.8|4136.8|4143.63|4135.63|4144.98|4136.98|4143.53|4135.53|31
1620627240000|2021-05-10 06:14:00|4143.45|4135.45|4144.07|4136.07|4144.11|4136.11|4143.45|4135.45|30
1620627250000|2021-05-10 06:14:10|4144.15|4136.15|4144.18|4136.18|4144.35|4136.35|4143.28|4135.28|31
1620627260000|2021-05-10 06:14:20|4144.21|4136.21|4142.8|4134.8|4144.25|4136.25|4142.74|4134.74|28
1620627270000|2021-05-10 06:14:30|4142.71|4134.71|4143.96|4135.96|4144.86|4136.86|4142.65|4134.65|37
1620627280000|2021-05-10 06:14:40|4144|4136|4143.62|4135.62|4144.03|4136.03|4143.07|4135.07|35
1620627290000|2021-05-10 06:14:50|4143.09|4135.09|4139.3|4131.3|4143.73|4135.73|4139.15|4131.15|34
1620627300000|2021-05-10 06:15:00|4139.31|4131.31|4140.27|4132.27|4140.36|4132.36|4139.18|4131.18|38
1620627310000|2021-05-10 06:15:10|4140.35|4132.35|4141.99|4133.99|4142.38|4134.38|4140.19|4132.19|31
1620627320000|2021-05-10 06:15:20|4141.95|4133.95|4142.32|4134.32|4142.32|4134.32|4141.94|4133.94|26
1620627330000|2021-05-10 06:15:30|4142.39|4134.39|4142.32|4134.32|4142.56|4134.56|4142.26|4134.26|21
1620627340000|2021-05-10 06:15:40|4142.5|4134.5|4141.96|4133.96|4142.5|4134.5|4141.96|4133.96|29
1620627350000|2021-05-10 06:15:50|4141.95|4133.95|4141.59|4133.59|4142|4134|4141.27|4133.27|30
1620627360000|2021-05-10 06:16:00|4141.55|4133.55|4138.99|4130.99|4141.55|4133.55|4138.99|4130.99|29
1620627370000|2021-05-10 06:16:10|4138.98|4130.98|4136.75|4128.75|4138.98|4130.98|4136.75|4128.75|31
1620627380000|2021-05-10 06:16:20|4136.73|4128.73|4136.67|4128.67|4137.83|4129.83|4136.35|4128.35|36
1620627390000|2021-05-10 06:16:30|4136.65|4128.65|4134.66|4126.66|4136.65|4128.65|4134.66|4126.66|35
1620627400000|2021-05-10 06:16:40|4134.74|4126.74|4132.95|4124.95|4134.74|4126.74|4132.17|4124.17|39
1620627410000|2021-05-10 06:16:50|4132.94|4124.94|4137.7|4129.7|4137.7|4129.7|4132.94|4124.94|40
1620627420000|2021-05-10 06:17:00|4137.67|4129.67|4136.01|4128.01|4137.67|4129.67|4135.97|4127.97|34
1620627430000|2021-05-10 06:17:10|4136.12|4128.12|4136.12|4128.12|4136.89|4128.89|4135.6|4127.6|36
1620627440000|2021-05-10 06:17:20|4135.85|4127.85|4135.86|4127.86|4136.71|4128.71|4135.71|4127.71|26
1620627450000|2021-05-10 06:17:30|4135.96|4127.96|4136.67|4128.67|4136.7|4128.7|4135.3|4127.3|24
1620627460000|2021-05-10 06:17:40|4136.69|4128.69|4135.68|4127.68|4136.69|4128.69|4135.68|4127.68|10
1620627470000|2021-05-10 06:17:50|4135.54|4127.54|4134.32|4126.32|4135.58|4127.58|4134.32|4126.32|32
1620627480000|2021-05-10 06:18:00|4134.31|4126.31|4133.47|4125.47|4134.45|4126.45|4133.46|4125.46|37
1620627490000|2021-05-10 06:18:10|4133.59|4125.59|4129.96|4121.96|4133.83|4125.83|4129.96|4121.96|34
1620627500000|2021-05-10 06:18:20|4129.89|4121.89|4129.52|4121.52|4133.56|4125.56|4129.52|4121.52|40
1620627510000|2021-05-10 06:18:30|4129.55|4121.55|4129.6|4121.6|4130.79|4122.79|4129.54|4121.54|37
1620627520000|2021-05-10 06:18:40|4128.63|4120.63|4129.98|4121.98|4130.23|4122.23|4128.56|4120.56|30
1620627530000|2021-05-10 06:18:50|4130.02|4122.02|4127.24|4119.24|4130.09|4122.09|4127.08|4119.08|36
1620627540000|2021-05-10 06:19:00|4126.51|4118.51|4128.31|4120.31|4128.53|4120.53|4126.48|4118.48|37
1620627550000|2021-05-10 06:19:10|4128.2|4120.2|4128.01|4120.01|4128.4|4120.4|4127.63|4119.63|23
1620627560000|2021-05-10 06:19:20|4128|4120|4127.68|4119.68|4128.12|4120.12|4127.36|4119.36|25
1620627570000|2021-05-10 06:19:30|4127.62|4119.62|4129.47|4121.47|4129.64|4121.64|4127.55|4119.55|37
1620627580000|2021-05-10 06:19:40|4129.4|4121.4|4129.56|4121.56|4129.61|4121.61|4129.32|4121.32|25
1620627590000|2021-05-10 06:19:50|4129.47|4121.47|4129.08|4121.08|4129.57|4121.57|4128.95|4120.95|33
1620627600000|2021-05-10 06:20:00|4129.09|4121.09|4126.73|4118.73|4129.22|4121.22|4126.44|4118.44|29
1620627610000|2021-05-10 06:20:10|4126.71|4118.71|4124.13|4116.13|4126.71|4118.71|4124.13|4116.13|33
1620627620000|2021-05-10 06:20:20|4124.24|4116.24|4125.18|4117.18|4125.18|4117.18|4124.07|4116.07|34
1620627630000|2021-05-10 06:20:30|4125.46|4117.46|4124.01|4116.01|4126.21|4118.21|4124.01|4116.01|31
1620627640000|2021-05-10 06:20:40|4123.99|4115.99|4124.33|4116.33|4124.54|4116.54|4123.96|4115.96|34
1620627650000|2021-05-10 06:20:50|4124.31|4116.31|4123.81|4115.81|4124.84|4116.84|4123.79|4115.79|29
1620627660000|2021-05-10 06:21:00|4123.89|4115.89|4124.51|4116.51|4124.57|4116.57|4123.59|4115.59|25
1620627670000|2021-05-10 06:21:10|4124.4|4116.4|4126.78|4118.78|4127.02|4119.02|4124.4|4116.4|30
1620627680000|2021-05-10 06:21:20|4126.63|4118.63|4125.98|4117.98|4127.46|4119.46|4125.73|4117.73|23
1620627690000|2021-05-10 06:21:30|4125.78|4117.78|4126|4118|4126|4118|4124.8|4116.8|24
1620627700000|2021-05-10 06:21:40|4126.01|4118.01|4129.95|4121.95|4130.62|4122.62|4125.89|4117.89|33
1620627710000|2021-05-10 06:21:50|4130.75|4122.75|4129.14|4121.14|4130.75|4122.75|4128.24|4120.24|21
1620627720000|2021-05-10 06:22:00|4129.01|4121.01|4130.17|4122.17|4131.12|4123.12|4128.75|4120.75|32
1620627730000|2021-05-10 06:22:10|4132.17|4124.17|4132.63|4124.63|4132.92|4124.92|4130.49|4122.49|30
1620627740000|2021-05-10 06:22:20|4132.3|4124.3|4132.37|4124.37|4132.83|4124.83|4131.48|4123.48|27
1620627750000|2021-05-10 06:22:30|4132.14|4124.14|4132.02|4124.02|4132.47|4124.47|4131.2|4123.2|32
1620627760000|2021-05-10 06:22:40|4132.24|4124.24|4130.38|4122.38|4132.94|4124.94|4130.11|4122.11|35
1620627770000|2021-05-10 06:22:50|4130.25|4122.25|4131.6|4123.6|4131.6|4123.6|4130.25|4122.25|29
1620627780000|2021-05-10 06:23:00|4131.64|4123.64|4132.67|4124.67|4133.11|4125.11|4131.64|4123.64|35
1620627790000|2021-05-10 06:23:10|4132.02|4124.02|4131.25|4123.25|4132.18|4124.18|4130.72|4122.72|37
1620627800000|2021-05-10 06:23:20|4131.14|4123.14|4128.13|4120.13|4131.14|4123.14|4127.86|4119.86|33
1620627810000|2021-05-10 06:23:30|4128.12|4120.12|4125.89|4117.89|4128.12|4120.12|4125.76|4117.76|36
1620627820000|2021-05-10 06:23:40|4125.83|4117.83|4126.11|4118.11|4126.62|4118.62|4125.56|4117.56|33
1620627830000|2021-05-10 06:23:50|4126.1|4118.1|4126.3|4118.3|4126.9|4118.9|4125.51|4117.51|32
1620627840000|2021-05-10 06:24:00|4126.53|4118.53|4126.36|4118.36|4126.57|4118.57|4126.23|4118.23|25
1620627850000|2021-05-10 06:24:10|4126.4|4118.4|4126.21|4118.21|4126.43|4118.43|4126.21|4118.21|29
1620627860000|2021-05-10 06:24:20|4126.28|4118.28|4126.29|4118.29|4126.4|4118.4|4126.23|4118.23|25
1620627870000|2021-05-10 06:24:30|4126.24|4118.24|4127.78|4119.78|4127.78|4119.78|4126.24|4118.24|30
1620627880000|2021-05-10 06:24:40|4127.85|4119.85|4130.02|4122.02|4130.02|4122.02|4127.16|4119.16|28
1620627890000|2021-05-10 06:24:50|4129.88|4121.88|4129.02|4121.02|4129.88|4121.88|4128.93|4120.93|26
1620627900000|2021-05-10 06:25:00|4129.04|4121.04|4129.92|4121.92|4129.92|4121.92|4128.8|4120.8|30
1620627910000|2021-05-10 06:25:10|4129.91|4121.91|4131.31|4123.31|4131.31|4123.31|4129.9|4121.9|31
1620627920000|2021-05-10 06:25:20|4131.28|4123.28|4131.47|4123.47|4131.47|4123.47|4130.72|4122.72|36
1620627930000|2021-05-10 06:25:30|4131.3|4123.3|4129.22|4121.22|4131.32|4123.32|4128.27|4120.27|34
1620627940000|2021-05-10 06:25:40|4129.14|4121.14|4130.53|4122.53|4130.68|4122.68|4128.22|4120.22|38
1620627950000|2021-05-10 06:25:50|4130.54|4122.54|4130.13|4122.13|4131.36|4123.36|4129.83|4121.83|34
1620627960000|2021-05-10 06:26:00|4130.15|4122.15|4128.95|4120.95|4130.15|4122.15|4128.93|4120.93|33
1620627970000|2021-05-10 06:26:10|4128.97|4120.97|4129.19|4121.19|4129.2|4121.2|4128.69|4120.69|26
1620627980000|2021-05-10 06:26:20|4129.18|4121.18|4126.54|4118.54|4129.21|4121.21|4126.45|4118.45|25
1620627990000|2021-05-10 06:26:30|4126.57|4118.57|4126.14|4118.14|4126.66|4118.66|4126.14|4118.14|22
1620628000000|2021-05-10 06:26:40|4126.19|4118.19|4124.29|4116.29|4126.19|4118.19|4124.29|4116.29|33
1620628010000|2021-05-10 06:26:50|4124.3|4116.3|4123|4115|4124.3|4116.3|4121.9|4113.9|35
1620628020000|2021-05-10 06:27:00|4122.99|4114.99|4124.06|4116.06|4124.06|4116.06|4122.92|4114.92|33
1620628030000|2021-05-10 06:27:10|4123.92|4115.92|4124.27|4116.27|4124.27|4116.27|4123.92|4115.92|32
1620628040000|2021-05-10 06:27:20|4124.42|4116.42|4124.7|4116.7|4125.4|4117.4|4124.42|4116.42|33
1620628050000|2021-05-10 06:27:30|4124.71|4116.71|4124.08|4116.08|4125.08|4117.08|4124.08|4116.08|28
1620628060000|2021-05-10 06:27:40|4124.14|4116.14|4123.82|4115.82|4124.47|4116.47|4123.77|4115.77|29
1620628070000|2021-05-10 06:27:50|4123.86|4115.86|4125.89|4117.89|4125.93|4117.93|4123.77|4115.77|27
1620628080000|2021-05-10 06:28:00|4126.01|4118.01|4126.03|4118.03|4126.03|4118.03|4125.53|4117.53|16
1620628090000|2021-05-10 06:28:10|4125.9|4117.9|4126.95|4118.95|4127.07|4119.07|4125.86|4117.86|8
1620628100000|2021-05-10 06:28:20|4127|4119|4125.82|4117.82|4127.03|4119.03|4125.39|4117.39|23
1620628110000|2021-05-10 06:28:30|4125.64|4117.64|4127|4119|4127|4119|4125.64|4117.64|24
1620628120000|2021-05-10 06:28:40|4126.93|4118.93|4126.1|4118.1|4127.13|4119.13|4126.09|4118.09|19
1620628130000|2021-05-10 06:28:50|4126.11|4118.11|4125.93|4117.93|4126.11|4118.11|4125.73|4117.73|26
1620628140000|2021-05-10 06:29:00|4125.94|4117.94|4127.64|4119.64|4127.74|4119.74|4125.81|4117.81|27
1620628150000|2021-05-10 06:29:10|4127.62|4119.62|4127.89|4119.89|4127.92|4119.92|4127.62|4119.62|20
1620628160000|2021-05-10 06:29:20|4127.87|4119.87|4127.91|4119.91|4127.92|4119.92|4127.87|4119.87|7
1620628170000|2021-05-10 06:29:30|4127.92|4119.92|4128|4120|4128|4120|4127.92|4119.92|4
1620628180000|2021-05-10 06:29:40|4127.96|4119.96|4128.38|4120.38|4129.21|4121.21|4127.89|4119.89|29
1620628190000|2021-05-10 06:29:50|4128.48|4120.48|4128.23|4120.23|4128.91|4120.91|4128.22|4120.22|32
1620628200000|2021-05-10 06:30:00|4128.43|4120.43|4129.43|4121.43|4129.43|4121.43|4128.41|4120.41|15
1620628210000|2021-05-10 06:30:10|4129.41|4121.41|4128.87|4120.87|4129.42|4121.42|4128.82|4120.82|25
1620628220000|2021-05-10 06:30:20|4128.86|4120.86|4129.57|4121.57|4129.67|4121.67|4128.8|4120.8|16
1620628230000|2021-05-10 06:30:30|4129.51|4121.51|4129.81|4121.81|4130.7|4122.7|4129.51|4121.51|29
1620628240000|2021-05-10 06:30:40|4129.84|4121.84|4129.62|4121.62|4131.42|4123.42|4129.62|4121.62|34
1620628250000|2021-05-10 06:30:50|4129.74|4121.74|4129.86|4121.86|4129.93|4121.93|4129.57|4121.57|18
1620628260000|2021-05-10 06:31:00|4129.87|4121.87|4129.61|4121.61|4129.93|4121.93|4129.34|4121.34|19
1620628270000|2021-05-10 06:31:10|4130.51|4122.51|4129.98|4121.98|4130.51|4122.51|4129.43|4121.43|25
1620628280000|2021-05-10 06:31:20|4130.05|4122.05|4130.04|4122.04|4130.26|4122.26|4130.03|4122.03|25
1620628290000|2021-05-10 06:31:30|4130.08|4122.08|4127.41|4119.41|4130.15|4122.15|4127.05|4119.05|31
1620628300000|2021-05-10 06:31:40|4127.42|4119.42|4127.07|4119.07|4128.35|4120.35|4127.07|4119.07|30
1620628310000|2021-05-10 06:31:50|4127.01|4119.01|4125.33|4117.33|4127.01|4119.01|4125.33|4117.33|29
1620628320000|2021-05-10 06:32:00|4124.76|4116.76|4121.37|4113.37|4124.79|4116.79|4121.37|4113.37|32
1620628330000|2021-05-10 06:32:10|4121.35|4113.35|4121.4|4113.4|4122.54|4114.54|4121.34|4113.34|35
1620628340000|2021-05-10 06:32:20|4121.3|4113.3|4117.84|4109.84|4121.3|4113.3|4117.81|4109.81|35
1620628350000|2021-05-10 06:32:30|4118|4110|4118.6|4110.6|4119.21|4111.21|4116.59|4108.59|35
1620628360000|2021-05-10 06:32:40|4118.61|4110.61|4115.57|4107.57|4118.63|4110.63|4114.82|4106.82|36
1620628370000|2021-05-10 06:32:50|4116.14|4108.14|4114.8|4106.8|4116.73|4108.73|4112.89|4104.89|37
1620628380000|2021-05-10 06:33:00|4114.71|4106.71|4115.23|4107.23|4115.73|4107.73|4114.11|4106.11|34
1620628390000|2021-05-10 06:33:10|4115.5|4107.5|4120.11|4112.11|4120.22|4112.22|4115.3|4107.3|31
1620628400000|2021-05-10 06:33:20|4118.36|4110.36|4116.97|4108.97|4119.97|4111.97|4115.82|4107.82|31
1620628410000|2021-05-10 06:33:30|4117.31|4109.31|4118.5|4110.5|4118.5|4110.5|4116.87|4108.87|35
1620628420000|2021-05-10 06:33:40|4118.33|4110.33|4120.55|4112.55|4120.55|4112.55|4118.33|4110.33|33
1620628430000|2021-05-10 06:33:50|4120.68|4112.68|4119.27|4111.27|4120.68|4112.68|4118.24|4110.24|37
1620628440000|2021-05-10 06:34:00|4119.33|4111.33|4120.86|4112.86|4120.95|4112.95|4117.41|4109.41|15
1620628450000|2021-05-10 06:34:10|4120.91|4112.91|4121.27|4113.27|4121.31|4113.31|4120.72|4112.72|29
1620628460000|2021-05-10 06:34:20|4121.42|4113.42|4125.54|4117.54|4127.58|4119.58|4121.42|4113.42|38
1620628470000|2021-05-10 06:34:30|4125.53|4117.53|4126.19|4118.19|4126.24|4118.24|4125.24|4117.24|36
1620628480000|2021-05-10 06:34:40|4126.32|4118.32|4125.39|4117.39|4126.55|4118.55|4124.99|4116.99|35
1620628490000|2021-05-10 06:34:50|4125.31|4117.31|4122.72|4114.72|4125.35|4117.35|4122.72|4114.72|34
1620628500000|2021-05-10 06:35:00|4123.45|4115.45|4118.28|4110.28|4123.48|4115.48|4118.18|4110.18|38
1620628510000|2021-05-10 06:35:10|4118.43|4110.43|4114.01|4106.01|4118.43|4110.43|4113.79|4105.79|37
1620628520000|2021-05-10 06:35:20|4114.44|4106.44|4114.64|4106.64|4114.64|4106.64|4113.5|4105.5|34
1620628530000|2021-05-10 06:35:30|4114.36|4106.36|4115.18|4107.18|4115.18|4107.18|4113.63|4105.63|37
1620628540000|2021-05-10 06:35:40|4115.05|4107.05|4115.74|4107.74|4115.74|4107.74|4115.01|4107.01|33
1620628550000|2021-05-10 06:35:50|4115.35|4107.35|4115.58|4107.58|4115.58|4107.58|4114.75|4106.75|36
1620628560000|2021-05-10 06:36:00|4115.51|4107.51|4114.43|4106.43|4115.71|4107.71|4114.26|4106.26|30
1620628570000|2021-05-10 06:36:10|4114.23|4106.23|4114.06|4106.06|4114.23|4106.23|4113.55|4105.55|31
1620628580000|2021-05-10 06:36:20|4114.41|4106.41|4114.12|4106.12|4115.03|4107.03|4114.12|4106.12|25
1620628590000|2021-05-10 06:36:30|4114.19|4106.19|4114.22|4106.22|4114.56|4106.56|4114.12|4106.12|25
1620628600000|2021-05-10 06:36:40|4114.29|4106.29|4113.92|4105.92|4114.29|4106.29|4113.83|4105.83|35
1620628610000|2021-05-10 06:36:50|4113.91|4105.91|4113.14|4105.14|4113.97|4105.97|4113.09|4105.09|32
1620628620000|2021-05-10 06:37:00|4113.28|4105.28|4112.46|4104.46|4113.28|4105.28|4112.41|4104.41|36
1620628630000|2021-05-10 06:37:10|4112.39|4104.39|4110.94|4102.94|4112.46|4104.46|4110.94|4102.94|24
1620628640000|2021-05-10 06:37:20|4110.85|4102.85|4107.48|4099.48|4110.86|4102.86|4107.42|4099.42|38
1620628650000|2021-05-10 06:37:30|4107.35|4099.35|4106.94|4098.94|4107.35|4099.35|4104.27|4096.27|37
1620628660000|2021-05-10 06:37:40|4107.01|4099.01|4108.55|4100.55|4110.48|4102.48|4107.01|4099.01|36
1620628670000|2021-05-10 06:37:50|4108.59|4100.59|4110.91|4102.91|4112.05|4104.05|4108.58|4100.58|33
1620628680000|2021-05-10 06:38:00|4110.75|4102.75|4111.38|4103.38|4111.91|4103.91|4110.72|4102.72|36
1620628690000|2021-05-10 06:38:10|4111.37|4103.37|4111.96|4103.96|4112.29|4104.29|4111.36|4103.36|13
1620628700000|2021-05-10 06:38:20|4112.25|4104.25|4114.84|4106.84|4116.4|4108.4|4112.19|4104.19|30
1620628710000|2021-05-10 06:38:30|4114.89|4106.89|4115.85|4107.85|4115.98|4107.98|4114.62|4106.62|35
1620628720000|2021-05-10 06:38:40|4115.87|4107.87|4115.32|4107.32|4115.87|4107.87|4114.94|4106.94|24
1620628730000|2021-05-10 06:38:50|4115.33|4107.33|4115.41|4107.41|4116.5|4108.5|4113.91|4105.91|31
1620628740000|2021-05-10 06:39:00|4115.38|4107.38|4115.37|4107.37|4115.87|4107.87|4115.32|4107.32|26
1620628750000|2021-05-10 06:39:10|4115.41|4107.41|4116.97|4108.97|4116.98|4108.98|4115.26|4107.26|28
1620628760000|2021-05-10 06:39:20|4117.45|4109.45|4117.78|4109.78|4118.32|4110.32|4116.86|4108.86|32
1620628770000|2021-05-10 06:39:30|4117.72|4109.72|4118.51|4110.51|4118.69|4110.69|4116.44|4108.44|33
1620628780000|2021-05-10 06:39:40|4118.62|4110.62|4118.77|4110.77|4120.49|4112.49|4118.5|4110.5|31
1620628790000|2021-05-10 06:39:50|4118.64|4110.64|4118.89|4110.89|4119.31|4111.31|4118.64|4110.64|21
1620628800000|2021-05-10 06:40:00|4118.81|4110.81|4118.87|4110.87|4118.87|4110.87|4118.09|4110.09|27
1620628810000|2021-05-10 06:40:10|4118.8|4110.8|4119.33|4111.33|4119.6|4111.6|4118.8|4110.8|26
1620628820000|2021-05-10 06:40:20|4119.31|4111.31|4119.52|4111.52|4119.52|4111.52|4119.31|4111.31|22
1620628830000|2021-05-10 06:40:30|4119.51|4111.51|4119.02|4111.02|4119.51|4111.51|4118.4|4110.4|32
1620628840000|2021-05-10 06:40:40|4119.1|4111.1|4119.26|4111.26|4119.26|4111.26|4118.64|4110.64|25
1620628850000|2021-05-10 06:40:50|4119.28|4111.28|4119.86|4111.86|4119.86|4111.86|4119.22|4111.22|12
1620628860000|2021-05-10 06:41:00|4119.89|4111.89|4119.43|4111.43|4119.89|4111.89|4119.28|4111.28|17
1620628870000|2021-05-10 06:41:10|4119.34|4111.34|4119|4111|4119.34|4111.34|4118.61|4110.61|26
1620628880000|2021-05-10 06:41:20|4119.03|4111.03|4122.18|4114.18|4122.18|4114.18|4119.02|4111.02|25
1620628890000|2021-05-10 06:41:30|4122.24|4114.24|4123.29|4115.29|4124.5|4116.5|4122.14|4114.14|31
1620628900000|2021-05-10 06:41:40|4123.3|4115.3|4121.6|4113.6|4124.4|4116.4|4120.98|4112.98|36
1620628910000|2021-05-10 06:41:50|4121.63|4113.63|4123.31|4115.31|4123.5|4115.5|4121.03|4113.03|37
1620628920000|2021-05-10 06:42:00|4123.67|4115.67|4124.55|4116.55|4124.6|4116.6|4123.61|4115.61|37
1620628930000|2021-05-10 06:42:10|4124.61|4116.61|4125.9|4117.9|4125.9|4117.9|4124.28|4116.28|33
1620628940000|2021-05-10 06:42:20|4125.94|4117.94|4127.37|4119.37|4127.4|4119.4|4124.92|4116.92|32
1620628950000|2021-05-10 06:42:30|4127.31|4119.31|4127.26|4119.26|4127.51|4119.51|4127.21|4119.21|25
1620628960000|2021-05-10 06:42:40|4127.31|4119.31|4127.83|4119.83|4127.83|4119.83|4127.28|4119.28|16
1620628970000|2021-05-10 06:42:50|4127.84|4119.84|4127.95|4119.95|4127.96|4119.96|4127.69|4119.69|27
1620628980000|2021-05-10 06:43:00|4127.93|4119.93|4127.95|4119.95|4128.05|4120.05|4127.93|4119.93|14
1620628990000|2021-05-10 06:43:10|4127.96|4119.96|4125.94|4117.94|4128.01|4120.01|4125.94|4117.94|28
1620629000000|2021-05-10 06:43:20|4125.95|4117.95|4127.52|4119.52|4127.52|4119.52|4125.9|4117.9|29
1620629010000|2021-05-10 06:43:30|4127.51|4119.51|4125.21|4117.21|4127.51|4119.51|4125.17|4117.17|30
1620629020000|2021-05-10 06:43:40|4125.19|4117.19|4125.03|4117.03|4125.3|4117.3|4125|4117|27
1620629030000|2021-05-10 06:43:50|4125.02|4117.02|4125.96|4117.96|4125.96|4117.96|4124.97|4116.97|32
1620629040000|2021-05-10 06:44:00|4125.97|4117.97|4125.08|4117.08|4126.04|4118.04|4125.08|4117.08|27
1620629050000|2021-05-10 06:44:10|4125.14|4117.14|4124.95|4116.95|4125.26|4117.26|4124.93|4116.93|25
1620629060000|2021-05-10 06:44:20|4124.98|4116.98|4123.89|4115.89|4125.05|4117.05|4123.89|4115.89|19
1620629070000|2021-05-10 06:44:30|4123.83|4115.83|4127.96|4119.96|4128.17|4120.17|4123.18|4115.18|35
1620629080000|2021-05-10 06:44:40|4127.91|4119.91|4127.51|4119.51|4128.01|4120.01|4127.38|4119.38|35
1620629090000|2021-05-10 06:44:50|4127.61|4119.61|4126.7|4118.7|4127.7|4119.7|4126.7|4118.7|32
1620629100000|2021-05-10 06:45:00|4126.65|4118.65|4127.66|4119.66|4127.71|4119.71|4126.16|4118.16|35
1620629110000|2021-05-10 06:45:10|4127.69|4119.69|4127.23|4119.23|4127.69|4119.69|4127.12|4119.12|28
1620629120000|2021-05-10 06:45:20|4127.25|4119.25|4127.28|4119.28|4127.29|4119.29|4127.17|4119.17|13
1620629130000|2021-05-10 06:45:30|4127.29|4119.29|4127.24|4119.24|4127.32|4119.32|4127.18|4119.18|16
1620629140000|2021-05-10 06:45:40|4127.18|4119.18|4127.24|4119.24|4127.3|4119.3|4127.18|4119.18|19
1620629150000|2021-05-10 06:45:50|4127.29|4119.29|4127.35|4119.35|4127.48|4119.48|4127.22|4119.22|24
1620629160000|2021-05-10 06:46:00|4127.36|4119.36|4127.56|4119.56|4127.56|4119.56|4127.29|4119.29|14
1620629170000|2021-05-10 06:46:10|4127.49|4119.49|4128.39|4120.39|4128.39|4120.39|4127.4|4119.4|21
1620629180000|2021-05-10 06:46:20|4128.42|4120.42|4128.01|4120.01|4128.42|4120.42|4127.92|4119.92|18
1620629190000|2021-05-10 06:46:30|4127.93|4119.93|4124.14|4116.14|4127.93|4119.93|4123.75|4115.75|33
1620629200000|2021-05-10 06:46:40|4124.12|4116.12|4124.23|4116.23|4125.25|4117.25|4124.1|4116.1|34
1620629210000|2021-05-10 06:46:50|4124.2|4116.2|4123.89|4115.89|4124.41|4116.41|4123.57|4115.57|29
1620629220000|2021-05-10 06:47:00|4123.8|4115.8|4119.56|4111.56|4124.08|4116.08|4119.56|4111.56|34
1620629230000|2021-05-10 06:47:10|4119.35|4111.35|4115.23|4107.23|4119.4|4111.4|4115.23|4107.23|31
1620629240000|2021-05-10 06:47:20|4115.4|4107.4|4114.46|4106.46|4117.25|4109.25|4114.46|4106.46|34
1620629250000|2021-05-10 06:47:30|4114.26|4106.26|4114.78|4106.78|4115.26|4107.26|4113.72|4105.72|39
1620629260000|2021-05-10 06:47:40|4114.71|4106.71|4115.24|4107.24|4116.4|4108.4|4114.71|4106.71|33
1620629270000|2021-05-10 06:47:50|4115.09|4107.09|4117.26|4109.26|4117.9|4109.9|4114.96|4106.96|32
1620629280000|2021-05-10 06:48:00|4117.07|4109.07|4119.28|4111.28|4119.73|4111.73|4116.67|4108.67|40
1620629290000|2021-05-10 06:48:10|4118.96|4110.96|4118.57|4110.57|4119.35|4111.35|4118.1|4110.1|32
1620629300000|2021-05-10 06:48:20|4118.56|4110.56|4121.03|4113.03|4121.27|4113.27|4118.56|4110.56|26
1620629310000|2021-05-10 06:48:30|4120.77|4112.77|4118.52|4110.52|4120.82|4112.82|4118.06|4110.06|35
1620629320000|2021-05-10 06:48:40|4118.4|4110.4|4117.76|4109.76|4118.77|4110.77|4117.76|4109.76|31
1620629330000|2021-05-10 06:48:50|4117.75|4109.75|4118.19|4110.19|4118.48|4110.48|4117.32|4109.32|30
1620629340000|2021-05-10 06:49:00|4118.2|4110.2|4118.81|4110.81|4118.91|4110.91|4118.08|4110.08|32
1620629350000|2021-05-10 06:49:10|4119.01|4111.01|4119.12|4111.12|4119.23|4111.23|4118.74|4110.74|25
1620629360000|2021-05-10 06:49:20|4119.13|4111.13|4121.12|4113.12|4121.21|4113.21|4119.13|4111.13|28
1620629370000|2021-05-10 06:49:30|4121.19|4113.19|4121.49|4113.49|4121.61|4113.61|4121.19|4113.19|21
1620629380000|2021-05-10 06:49:40|4121.37|4113.37|4121.26|4113.26|4121.43|4113.43|4120.3|4112.3|24
1620629390000|2021-05-10 06:49:50|4121.29|4113.29|4122.08|4114.08|4122.08|4114.08|4121.19|4113.19|23
1620629400000|2021-05-10 06:50:00|4122.06|4114.06|4122.12|4114.12|4122.36|4114.36|4121.75|4113.75|23
1620629410000|2021-05-10 06:50:10|4122.56|4114.56|4122.92|4114.92|4123.99|4115.99|4122.42|4114.42|28
1620629420000|2021-05-10 06:50:20|4123|4115|4122.42|4114.42|4123|4115|4121.78|4113.78|33
1620629430000|2021-05-10 06:50:30|4122.11|4114.11|4122.11|4114.11|4122.24|4114.24|4121.55|4113.55|30
1620629440000|2021-05-10 06:50:40|4122.12|4114.12|4122.61|4114.61|4123.05|4115.05|4122.12|4114.12|28
1620629450000|2021-05-10 06:50:50|4122.62|4114.62|4122.99|4114.99|4123.17|4115.17|4122.62|4114.62|28
1620629460000|2021-05-10 06:51:00|4123.07|4115.07|4122.13|4114.13|4123.58|4115.58|4122.12|4114.12|26
1620629470000|2021-05-10 06:51:10|4122.12|4114.12|4121.69|4113.69|4122.12|4114.12|4121.69|4113.69|29
1620629480000|2021-05-10 06:51:20|4121.63|4113.63|4120.87|4112.87|4121.69|4113.69|4120.72|4112.72|29
1620629490000|2021-05-10 06:51:30|4120.89|4112.89|4120.42|4112.42|4121.01|4113.01|4120.36|4112.36|30
1620629500000|2021-05-10 06:51:40|4120.38|4112.38|4121.39|4113.39|4121.52|4113.52|4120.36|4112.36|29
1620629510000|2021-05-10 06:51:50|4121.41|4113.41|4121.35|4113.35|4121.55|4113.55|4121.2|4113.2|21
1620629520000|2021-05-10 06:52:00|4121.34|4113.34|4121.18|4113.18|4121.38|4113.38|4120.96|4112.96|24
1620629530000|2021-05-10 06:52:10|4121.13|4113.13|4120.32|4112.32|4121.13|4113.13|4120.32|4112.32|27
1620629540000|2021-05-10 06:52:20|4120.33|4112.33|4119.8|4111.8|4120.42|4112.42|4117.86|4109.86|36
1620629550000|2021-05-10 06:52:30|4120.12|4112.12|4120.03|4112.03|4120.12|4112.12|4119.35|4111.35|29
1620629560000|2021-05-10 06:52:40|4119.81|4111.81|4119.39|4111.39|4119.81|4111.81|4119.34|4111.34|27
1620629570000|2021-05-10 06:52:50|4119.37|4111.37|4117.98|4109.98|4119.39|4111.39|4117.76|4109.76|15
1620629580000|2021-05-10 06:53:00|4117.99|4109.99|4118.83|4110.83|4119.2|4111.2|4117.99|4109.99|30
1620629590000|2021-05-10 06:53:10|4118.87|4110.87|4118.33|4110.33|4119.07|4111.07|4118.33|4110.33|24
1620629600000|2021-05-10 06:53:20|4118.27|4110.27|4117.43|4109.43|4118.47|4110.47|4117.16|4109.16|28
1620629610000|2021-05-10 06:53:30|4117.24|4109.24|4116.87|4108.87|4117.32|4109.32|4116.57|4108.57|29
1620629620000|2021-05-10 06:53:40|4116.85|4108.85|4116.2|4108.2|4116.87|4108.87|4116.2|4108.2|28
1620629630000|2021-05-10 06:53:50|4115.98|4107.98|4119.26|4111.26|4119.26|4111.26|4115.98|4107.98|27
1620629640000|2021-05-10 06:54:00|4119.27|4111.27|4117.26|4109.26|4119.27|4111.27|4117.26|4109.26|25
1620629650000|2021-05-10 06:54:10|4117.18|4109.18|4118.74|4110.74|4118.75|4110.75|4117.18|4109.18|31
1620629660000|2021-05-10 06:54:20|4118.75|4110.75|4118.66|4110.66|4121.7|4113.7|4118.25|4110.25|21
1620629670000|2021-05-10 06:54:30|4118.61|4110.61|4120.58|4112.58|4120.62|4112.62|4118.31|4110.31|27
1620629680000|2021-05-10 06:54:40|4120.84|4112.84|4121.68|4113.68|4122.19|4114.19|4120.84|4112.84|31
1620629690000|2021-05-10 06:54:50|4122.01|4114.01|4122.51|4114.51|4122.52|4114.52|4121.59|4113.59|22
1620629700000|2021-05-10 06:55:00|4122.65|4114.65|4123|4115|4123.1|4115.1|4122.47|4114.47|18
1620629710000|2021-05-10 06:55:10|4122.99|4114.99|4123.8|4115.8|4123.9|4115.9|4122.99|4114.99|26
1620629720000|2021-05-10 06:55:20|4123.88|4115.88|4125.28|4117.28|4125.28|4117.28|4123.75|4115.75|27
1620629730000|2021-05-10 06:55:30|4125.05|4117.05|4124.68|4116.68|4125.3|4117.3|4124.53|4116.53|34
1620629740000|2021-05-10 06:55:40|4124.56|4116.56|4125.22|4117.22|4125.32|4117.32|4124.56|4116.56|17
1620629750000|2021-05-10 06:55:50|4125.29|4117.29|4124.24|4116.24|4125.29|4117.29|4124.24|4116.24|31
1620629760000|2021-05-10 06:56:00|4124.2|4116.2|4123.99|4115.99|4124.2|4116.2|4123.47|4115.47|29
1620629770000|2021-05-10 06:56:10|4124.06|4116.06|4125.11|4117.11|4125.16|4117.16|4124.06|4116.06|33
1620629780000|2021-05-10 06:56:20|4125.1|4117.1|4122.77|4114.77|4125.16|4117.16|4122.76|4114.76|36
1620629790000|2021-05-10 06:56:30|4122.55|4114.55|4122.42|4114.42|4123.05|4115.05|4122.2|4114.2|34
1620629800000|2021-05-10 06:56:40|4122.29|4114.29|4122.16|4114.16|4122.32|4114.32|4121.99|4113.99|34
1620629810000|2021-05-10 06:56:50|4122.24|4114.24|4122.12|4114.12|4122.31|4114.31|4122.02|4114.02|22
1620629820000|2021-05-10 06:57:00|4122.07|4114.07|4121|4113|4122.14|4114.14|4120.87|4112.87|25
1620629830000|2021-05-10 06:57:10|4120.99|4112.99|4119.21|4111.21|4121.1|4113.1|4119.21|4111.21|35
1620629840000|2021-05-10 06:57:20|4119.15|4111.15|4118.98|4110.98|4119.19|4111.19|4118.87|4110.87|31
1620629850000|2021-05-10 06:57:30|4118.84|4110.84|4118.74|4110.74|4119.84|4111.84|4118.42|4110.42|36
1620629860000|2021-05-10 06:57:40|4118.75|4110.75|4119.26|4111.26|4119.3|4111.3|4118.75|4110.75|26
1620629870000|2021-05-10 06:57:50|4119.23|4111.23|4119.4|4111.4|4119.41|4111.41|4118.84|4110.84|19
1620629880000|2021-05-10 06:58:00|4119.48|4111.48|4119.18|4111.18|4119.48|4111.48|4118.88|4110.88|26
1620629890000|2021-05-10 06:58:10|4119.17|4111.17|4119.15|4111.15|4119.3|4111.3|4118.94|4110.94|25
1620629900000|2021-05-10 06:58:20|4119.17|4111.17|4119.25|4111.25|4119.25|4111.25|4118.76|4110.76|19
1620629910000|2021-05-10 06:58:30|4119.27|4111.27|4116.19|4108.19|4119.3|4111.3|4116.16|4108.16|29
1620629920000|2021-05-10 06:58:40|4116.25|4108.25|4116.24|4108.24|4116.25|4108.25|4115.21|4107.21|30
1620629930000|2021-05-10 06:58:50|4116.14|4108.14|4116.69|4108.69|4116.98|4108.98|4115.89|4107.89|32
1620629940000|2021-05-10 06:59:00|4116.73|4108.73|4117.95|4109.95|4118.56|4110.56|4116.56|4108.56|31
1620629950000|2021-05-10 06:59:10|4117.94|4109.94|4119.41|4111.41|4119.44|4111.44|4117.77|4109.77|27
1620629960000|2021-05-10 06:59:20|4119.4|4111.4|4122.44|4114.44|4122.44|4114.44|4119.09|4111.09|24
1620629970000|2021-05-10 06:59:30|4122.05|4114.05|4121.84|4113.84|4122.05|4114.05|4121.02|4113.02|35
1620629980000|2021-05-10 06:59:40|4121.85|4113.85|4121|4113|4122.05|4114.05|4121|4113|21
1620629990000|2021-05-10 06:59:50|4121.03|4113.03|4121.32|4113.32|4121.67|4113.67|4121.03|4113.03|20
1620630000000|2021-05-10 07:00:00|4121.31|4113.31|4121.71|4113.71|4121.83|4113.83|4121.3|4113.3|20
1620630010000|2021-05-10 07:00:10|4121.8|4113.8|4123.52|4115.52|4123.8|4115.8|4121.8|4113.8|12
1620630020000|2021-05-10 07:00:20|4123.45|4115.45|4124.07|4116.07|4124.44|4116.44|4123.24|4115.24|16
1620630030000|2021-05-10 07:00:30|4124.1|4116.1|4126.59|4118.59|4126.59|4118.59|4124.1|4116.1|20
1620630040000|2021-05-10 07:00:40|4126.63|4118.63|4128.29|4120.29|4129.05|4121.05|4125.71|4117.71|25
1620630050000|2021-05-10 07:00:50|4128.26|4120.26|4128.4|4120.4|4129.28|4121.28|4128.05|4120.05|25
1620630060000|2021-05-10 07:01:00|4128.42|4120.42|4130.16|4122.16|4130.23|4122.23|4128.22|4120.22|37
1620630070000|2021-05-10 07:01:10|4130.17|4122.17|4135.31|4127.31|4135.45|4127.45|4129.99|4121.99|32
1620630080000|2021-05-10 07:01:20|4134.84|4126.84|4134.43|4126.43|4134.87|4126.87|4133.27|4125.27|34
1620630090000|2021-05-10 07:01:30|4134.52|4126.52|4134.94|4126.94|4135.29|4127.29|4134.43|4126.43|35
1620630100000|2021-05-10 07:01:40|4134.78|4126.78|4135.45|4127.45|4135.88|4127.88|4134.65|4126.65|28
1620630110000|2021-05-10 07:01:50|4135.44|4127.44|4136.44|4128.44|4136.68|4128.68|4135.08|4127.08|27
1620630120000|2021-05-10 07:02:00|4136.36|4128.36|4140.09|4132.09|4140.18|4132.18|4136.36|4128.36|31
1620630130000|2021-05-10 07:02:10|4140.18|4132.18|4139.77|4131.77|4140.86|4132.86|4139.6|4131.6|23
1620630140000|2021-05-10 07:02:20|4139.15|4131.15|4138.25|4130.25|4139.93|4131.93|4138.17|4130.17|29
1620630150000|2021-05-10 07:02:30|4137.99|4129.99|4137.3|4129.3|4137.99|4129.99|4137.12|4129.12|33
1620630160000|2021-05-10 07:02:40|4138.17|4130.17|4134.85|4126.85|4140.18|4132.18|4134.85|4126.85|36
1620630170000|2021-05-10 07:02:50|4134.72|4126.72|4137.62|4129.62|4138.26|4130.26|4134.72|4126.72|39
1620630180000|2021-05-10 07:03:00|4137.28|4129.28|4142.11|4134.11|4142.13|4134.13|4137.21|4129.21|35
1620630190000|2021-05-10 07:03:10|4142.23|4134.23|4137.68|4129.68|4142.25|4134.25|4137.68|4129.68|32
1620630200000|2021-05-10 07:03:20|4135.97|4127.97|4137.89|4129.89|4138.62|4130.62|4135.39|4127.39|38
1620630210000|2021-05-10 07:03:30|4137.73|4129.73|4133.75|4125.75|4137.73|4129.73|4133.37|4125.37|34
1620630220000|2021-05-10 07:03:40|4133.64|4125.64|4133.5|4125.5|4134.29|4126.29|4133.08|4125.08|40
1620630230000|2021-05-10 07:03:50|4133.21|4125.21|4134.1|4126.1|4134.37|4126.37|4133.21|4125.21|25
1620630240000|2021-05-10 07:04:00|4134.09|4126.09|4133.85|4125.85|4134.23|4126.23|4133.82|4125.82|25
1620630250000|2021-05-10 07:04:10|4133.94|4125.94|4134.16|4126.16|4135.26|4127.26|4133.81|4125.81|30
1620630260000|2021-05-10 07:04:20|4134.17|4126.17|4135.38|4127.38|4135.38|4127.38|4134.17|4126.17|25
1620630270000|2021-05-10 07:04:30|4135.57|4127.57|4136.55|4128.55|4137.41|4129.41|4135.57|4127.57|30
1620630280000|2021-05-10 07:04:40|4136.54|4128.54|4135.9|4127.9|4136.54|4128.54|4135.41|4127.41|31
1620630290000|2021-05-10 07:04:50|4135.82|4127.82|4135.95|4127.95|4136.05|4128.05|4135.76|4127.76|20
1620630300000|2021-05-10 07:05:00|4136.22|4128.22|4135.28|4127.28|4136.93|4128.93|4135.22|4127.22|24
1620630310000|2021-05-10 07:05:10|4135.33|4127.33|4134.6|4126.6|4135.44|4127.44|4134.53|4126.53|27
1620630320000|2021-05-10 07:05:20|4134.19|4126.19|4132.49|4124.49|4134.19|4126.19|4132.49|4124.49|32
1620630330000|2021-05-10 07:05:30|4132.14|4124.14|4127.68|4119.68|4132.14|4124.14|4126.93|4118.93|34
1620630340000|2021-05-10 07:05:40|4127.69|4119.69|4131.03|4123.03|4132.47|4124.47|4127.69|4119.69|35
1620630350000|2021-05-10 07:05:50|4131.04|4123.04|4130.78|4122.78|4132.18|4124.18|4130.66|4122.66|33
1620630360000|2021-05-10 07:06:00|4130.85|4122.85|4126.72|4118.72|4130.95|4122.95|4126.07|4118.07|35
1620630370000|2021-05-10 07:06:10|4126.71|4118.71|4123.65|4115.65|4126.92|4118.92|4123.65|4115.65|39
1620630380000|2021-05-10 07:06:20|4123.64|4115.64|4121.64|4113.64|4123.64|4115.64|4121.59|4113.59|31
1620630390000|2021-05-10 07:06:30|4121.63|4113.63|4120.1|4112.1|4121.79|4113.79|4120.1|4112.1|36
1620630400000|2021-05-10 07:06:40|4120.22|4112.22|4122.4|4114.4|4122.62|4114.62|4120.05|4112.05|37
1620630410000|2021-05-10 07:06:50|4122.21|4114.21|4121.2|4113.2|4122.96|4114.96|4121.13|4113.13|31
1620630420000|2021-05-10 07:07:00|4121.25|4113.25|4126.16|4118.16|4126.61|4118.61|4120.73|4112.73|39
1620630430000|2021-05-10 07:07:10|4126.12|4118.12|4125.2|4117.2|4126.61|4118.61|4124.94|4116.94|37
1620630440000|2021-05-10 07:07:20|4125.01|4117.01|4124.78|4116.78|4125.1|4117.1|4123.79|4115.79|36
1620630450000|2021-05-10 07:07:30|4124.69|4116.69|4127.09|4119.09|4127.24|4119.24|4124.52|4116.52|34
1620630460000|2021-05-10 07:07:40|4127.55|4119.55|4128.33|4120.33|4128.65|4120.65|4127.47|4119.47|37
1620630470000|2021-05-10 07:07:50|4128.44|4120.44|4127.88|4119.88|4128.44|4120.44|4127.85|4119.85|27
1620630480000|2021-05-10 07:08:00|4127.93|4119.93|4128.36|4120.36|4128.64|4120.64|4127.88|4119.88|28
1620630490000|2021-05-10 07:08:10|4128.37|4120.37|4128.91|4120.91|4129.2|4121.2|4128.28|4120.28|31
1620630500000|2021-05-10 07:08:20|4128.84|4120.84|4129.3|4121.3|4129.48|4121.48|4128.7|4120.7|32
1620630510000|2021-05-10 07:08:30|4129.34|4121.34|4127.71|4119.71|4129.34|4121.34|4127.71|4119.71|39
1620630520000|2021-05-10 07:08:40|4127.49|4119.49|4128.91|4120.91|4129.3|4121.3|4127.39|4119.39|36
1620630530000|2021-05-10 07:08:50|4128.95|4120.95|4128.56|4120.56|4129.51|4121.51|4128.37|4120.37|32
1620630540000|2021-05-10 07:09:00|4128.6|4120.6|4125.48|4117.48|4128.6|4120.6|4125.46|4117.46|34
1620630550000|2021-05-10 07:09:10|4125.46|4117.46|4125.72|4117.72|4127.84|4119.84|4125.46|4117.46|37
1620630560000|2021-05-10 07:09:20|4125.75|4117.75|4123.1|4115.1|4125.75|4117.75|4123.1|4115.1|38
1620630570000|2021-05-10 07:09:30|4123.03|4115.03|4123.95|4115.95|4124.34|4116.34|4123.03|4115.03|39
1620630580000|2021-05-10 07:09:40|4123.77|4115.77|4122.07|4114.07|4124.36|4116.36|4122.07|4114.07|26
1620630590000|2021-05-10 07:09:50|4122.11|4114.11|4122.04|4114.04|4122.59|4114.59|4122.04|4114.04|25
1620630600000|2021-05-10 07:10:00|4121.93|4113.93|4121.76|4113.76|4121.93|4113.93|4121.51|4113.51|34
1620630610000|2021-05-10 07:10:10|4121.74|4113.74|4120.73|4112.73|4121.78|4113.78|4120.73|4112.73|36
1620630620000|2021-05-10 07:10:20|4120.33|4112.33|4118.48|4110.48|4120.33|4112.33|4117.45|4109.45|34
1620630630000|2021-05-10 07:10:30|4118.4|4110.4|4118.09|4110.09|4119.3|4111.3|4118.09|4110.09|32
1620630640000|2021-05-10 07:10:40|4117.87|4109.87|4117.24|4109.24|4117.87|4109.87|4117.2|4109.2|29
1620630650000|2021-05-10 07:10:50|4117.27|4109.27|4116.79|4108.79|4117.28|4109.28|4116.37|4108.37|33
1620630660000|2021-05-10 07:11:00|4116.85|4108.85|4114.3|4106.3|4116.85|4108.85|4114.26|4106.26|36
1620630670000|2021-05-10 07:11:10|4114.1|4106.1|4113|4105|4114.1|4106.1|4112.59|4104.59|37
1620630680000|2021-05-10 07:11:20|4112.98|4104.98|4112.64|4104.64|4114.34|4106.34|4112.64|4104.64|32
1620630690000|2021-05-10 07:11:30|4112.6|4104.6|4111.47|4103.47|4112.6|4104.6|4111.38|4103.38|37
1620630700000|2021-05-10 07:11:40|4111.5|4103.5|4110.9|4102.9|4111.5|4103.5|4110.72|4102.72|31
1620630710000|2021-05-10 07:11:50|4110.86|4102.86|4108.2|4100.2|4110.88|4102.88|4107.84|4099.84|32
1620630720000|2021-05-10 07:12:00|4107.28|4099.28|4110.01|4102.01|4110.01|4102.01|4107.28|4099.28|39
1620630730000|2021-05-10 07:12:10|4109.91|4101.91|4110.73|4102.73|4110.73|4102.73|4109.77|4101.77|39
1620630740000|2021-05-10 07:12:20|4110.7|4102.7|4109.66|4101.66|4110.75|4102.75|4109.2|4101.2|32
1620630750000|2021-05-10 07:12:30|4109.63|4101.63|4109.27|4101.27|4109.87|4101.87|4109.06|4101.06|22
1620630760000|2021-05-10 07:12:40|4109.39|4101.39|4107.86|4099.86|4109.73|4101.73|4107.86|4099.86|29
1620630770000|2021-05-10 07:12:50|4107.38|4099.38|4107.43|4099.43|4108.09|4100.09|4107.38|4099.38|32
1620630780000|2021-05-10 07:13:00|4107.34|4099.34|4107.76|4099.76|4108.03|4100.03|4106.84|4098.84|33
1620630790000|2021-05-10 07:13:10|4108.03|4100.03|4107.22|4099.22|4108.05|4100.05|4107.03|4099.03|37
1620630800000|2021-05-10 07:13:20|4106.55|4098.55|4104.49|4096.49|4106.57|4098.57|4102.62|4094.62|34
1620630810000|2021-05-10 07:13:30|4104.56|4096.56|4106.09|4098.09|4106.09|4098.09|4103.99|4095.99|37
1620630820000|2021-05-10 07:13:40|4107.47|4099.47|4107.43|4099.43|4108.41|4100.41|4107.15|4099.15|38
1620630830000|2021-05-10 07:13:50|4107.47|4099.47|4106.82|4098.82|4107.49|4099.49|4106.47|4098.47|32
1620630840000|2021-05-10 07:14:00|4106.79|4098.79|4111.44|4103.44|4111.64|4103.64|4106.78|4098.78|36
1620630850000|2021-05-10 07:14:10|4111.37|4103.37|4115.52|4107.52|4115.55|4107.55|4110.67|4102.67|37
1620630860000|2021-05-10 07:14:20|4114.94|4106.94|4117.01|4109.01|4117.01|4109.01|4114.59|4106.59|36
1620630870000|2021-05-10 07:14:30|4117|4109|4116.05|4108.05|4117|4109|4115.97|4107.97|30
1620630880000|2021-05-10 07:14:40|4116.12|4108.12|4114.38|4106.38|4116.12|4108.12|4114.37|4106.37|33
1620630890000|2021-05-10 07:14:50|4113.07|4105.07|4113.35|4105.35|4113.5|4105.5|4112.6|4104.6|35
1620630900000|2021-05-10 07:15:00|4113.26|4105.26|4115.9|4107.9|4116.01|4108.01|4112.9|4104.9|30
1620630910000|2021-05-10 07:15:10|4115.33|4107.33|4118.73|4110.73|4119.05|4111.05|4115.33|4107.33|33
1620630920000|2021-05-10 07:15:20|4118.8|4110.8|4118.11|4110.11|4118.8|4110.8|4117.83|4109.83|19
1620630930000|2021-05-10 07:15:30|4117.89|4109.89|4116.59|4108.59|4118.3|4110.3|4116.35|4108.35|33
1620630940000|2021-05-10 07:15:40|4116.73|4108.73|4118.07|4110.07|4118.07|4110.07|4116|4108|31
1620630950000|2021-05-10 07:15:50|4118.22|4110.22|4117.12|4109.12|4118.66|4110.66|4117.04|4109.04|29
1620630960000|2021-05-10 07:16:00|4117.2|4109.2|4117.71|4109.71|4117.99|4109.99|4116.82|4108.82|32
1620630970000|2021-05-10 07:16:10|4117.42|4109.42|4118.23|4110.23|4118.24|4110.24|4117.21|4109.21|35
1620630980000|2021-05-10 07:16:20|4118.22|4110.22|4118.39|4110.39|4118.39|4110.39|4118.06|4110.06|29
1620630990000|2021-05-10 07:16:30|4118.43|4110.43|4117.48|4109.48|4118.43|4110.43|4115.64|4107.64|36
1620631000000|2021-05-10 07:16:40|4117.49|4109.49|4118|4110|4118.11|4110.11|4117.49|4109.49|23
1620631010000|2021-05-10 07:16:50|4117.97|4109.97|4117.95|4109.95|4118.3|4110.3|4116.97|4108.97|37
1620631020000|2021-05-10 07:17:00|4117.9|4109.9|4117.73|4109.73|4117.97|4109.97|4117.15|4109.15|35
1620631030000|2021-05-10 07:17:10|4117.78|4109.78|4116.46|4108.46|4117.85|4109.85|4116.31|4108.31|30
1620631040000|2021-05-10 07:17:20|4116.53|4108.53|4116.68|4108.68|4116.91|4108.91|4116.41|4108.41|30
1620631050000|2021-05-10 07:17:30|4116.57|4108.57|4115.05|4107.05|4116.57|4108.57|4115.01|4107.01|27
1620631060000|2021-05-10 07:17:40|4115.04|4107.04|4115.32|4107.32|4115.59|4107.59|4114.92|4106.92|35
1620631070000|2021-05-10 07:17:50|4115.33|4107.33|4115.86|4107.86|4115.9|4107.9|4115.33|4107.33|31
1620631080000|2021-05-10 07:18:00|4115.95|4107.95|4114.78|4106.78|4115.95|4107.95|4114.47|4106.47|30
1620631090000|2021-05-10 07:18:10|4114.83|4106.83|4114.19|4106.19|4114.86|4106.86|4114.12|4106.12|26
1620631100000|2021-05-10 07:18:20|4114.18|4106.18|4114.81|4106.81|4114.81|4106.81|4113.95|4105.95|18
1620631110000|2021-05-10 07:18:30|4114.87|4106.87|4114.3|4106.3|4114.98|4106.98|4114.25|4106.25|24
1620631120000|2021-05-10 07:18:40|4114.29|4106.29|4114.2|4106.2|4114.33|4106.33|4113.99|4105.99|14
1620631130000|2021-05-10 07:18:50|4114.24|4106.24|4115.65|4107.65|4115.65|4107.65|4113.97|4105.97|29
1620631140000|2021-05-10 07:19:00|4116.22|4108.22|4114.82|4106.82|4116.22|4108.22|4114.73|4106.73|25
1620631150000|2021-05-10 07:19:10|4114.83|4106.83|4115.1|4107.1|4115.52|4107.52|4114.81|4106.81|26
1620631160000|2021-05-10 07:19:20|4115.35|4107.35|4115.73|4107.73|4116.19|4108.19|4115.31|4107.31|26
1620631170000|2021-05-10 07:19:30|4115.76|4107.76|4115.04|4107.04|4115.76|4107.76|4114.87|4106.87|33
1620631180000|2021-05-10 07:19:40|4115.09|4107.09|4115.75|4107.75|4115.77|4107.77|4114.99|4106.99|32
1620631190000|2021-05-10 07:19:50|4115.74|4107.74|4115.78|4107.78|4115.78|4107.78|4115.46|4107.46|26
1620631200000|2021-05-10 07:20:00|4115.77|4107.77|4116.19|4108.19|4116.29|4108.29|4115.7|4107.7|23
1620631210000|2021-05-10 07:20:10|4116.1|4108.1|4116.12|4108.12|4116.18|4108.18|4115.88|4107.88|31
1620631220000|2021-05-10 07:20:20|4115.99|4107.99|4116.52|4108.52|4116.93|4108.93|4115.99|4107.99|23
1620631230000|2021-05-10 07:20:30|4116.41|4108.41|4115.38|4107.38|4116.46|4108.46|4115.1|4107.1|32
1620631240000|2021-05-10 07:20:40|4115.25|4107.25|4115.3|4107.3|4115.57|4107.57|4115.15|4107.15|33
1620631250000|2021-05-10 07:20:50|4115.28|4107.28|4115.05|4107.05|4115.3|4107.3|4114.68|4106.68|29
1620631260000|2021-05-10 07:21:00|4115.04|4107.04|4116.62|4108.62|4116.62|4108.62|4115|4107|30
1620631270000|2021-05-10 07:21:10|4116.61|4108.61|4116.62|4108.62|4117.16|4109.16|4116.22|4108.22|30
1620631280000|2021-05-10 07:21:20|4116.58|4108.58|4116.84|4108.84|4117.02|4109.02|4116.58|4108.58|19
1620631290000|2021-05-10 07:21:30|4116.83|4108.83|4116.95|4108.95|4117.07|4109.07|4116.56|4108.56|25
1620631300000|2021-05-10 07:21:40|4116.96|4108.96|4117.07|4109.07|4117.13|4109.13|4116.95|4108.95|16
1620631310000|2021-05-10 07:21:50|4117.1|4109.1|4117.16|4109.16|4117.27|4109.27|4117.06|4109.06|23
1620631320000|2021-05-10 07:22:00|4117.15|4109.15|4116.63|4108.63|4117.15|4109.15|4116.63|4108.63|24
1620631330000|2021-05-10 07:22:10|4116.62|4108.62|4117.21|4109.21|4117.22|4109.22|4116.62|4108.62|23
1620631340000|2021-05-10 07:22:20|4117.23|4109.23|4117.48|4109.48|4117.51|4109.51|4117.23|4109.23|17
1620631350000|2021-05-10 07:22:30|4117.41|4109.41|4117.84|4109.84|4117.93|4109.93|4117.4|4109.4|14
1620631360000|2021-05-10 07:22:40|4117.74|4109.74|4117.68|4109.68|4117.81|4109.81|4117.65|4109.65|18
1620631370000|2021-05-10 07:22:50|4117.56|4109.56|4117.69|4109.69|4117.96|4109.96|4117.47|4109.47|20
1620631380000|2021-05-10 07:23:00|4117.83|4109.83|4120.08|4112.08|4120.64|4112.64|4117.54|4109.54|31
1620631390000|2021-05-10 07:23:10|4119.94|4111.94|4120.71|4112.71|4120.86|4112.86|4119.87|4111.87|32
1620631400000|2021-05-10 07:23:20|4121.88|4113.88|4121.52|4113.52|4124.34|4116.34|4121.33|4113.33|36
1620631410000|2021-05-10 07:23:30|4121.65|4113.65|4122.9|4114.9|4123.9|4115.9|4121.65|4113.65|35
1620631420000|2021-05-10 07:23:40|4122.95|4114.95|4122.2|4114.2|4122.95|4114.95|4122.14|4114.14|36
1620631430000|2021-05-10 07:23:50|4122.22|4114.22|4119.87|4111.87|4124.58|4116.58|4119.87|4111.87|38
1620631440000|2021-05-10 07:24:00|4119.59|4111.59|4119.41|4111.41|4119.59|4111.59|4117.41|4109.41|37
1620631450000|2021-05-10 07:24:10|4119.54|4111.54|4118.99|4110.99|4120.99|4112.99|4118.99|4110.99|31
1620631460000|2021-05-10 07:24:20|4118.8|4110.8|4119.93|4111.93|4119.93|4111.93|4118.54|4110.54|30
1620631470000|2021-05-10 07:24:30|4119.92|4111.92|4120.63|4112.63|4120.72|4112.72|4119.9|4111.9|26
1620631480000|2021-05-10 07:24:40|4120.69|4112.69|4120.5|4112.5|4121.83|4113.83|4120.27|4112.27|37
1620631490000|2021-05-10 07:24:50|4120.39|4112.39|4123.24|4115.24|4123.86|4115.86|4120.3|4112.3|35
1620631500000|2021-05-10 07:25:00|4123.06|4115.06|4123.81|4115.81|4124.57|4116.57|4122.95|4114.95|23
1620631510000|2021-05-10 07:25:10|4123.48|4115.48|4125.68|4117.68|4125.68|4117.68|4123.32|4115.32|27
1620631520000|2021-05-10 07:25:20|4127.38|4119.38|4127.63|4119.63|4127.83|4119.83|4127.29|4119.29|29
1620631530000|2021-05-10 07:25:30|4127.61|4119.61|4127.9|4119.9|4127.98|4119.98|4127.61|4119.61|27
1620631540000|2021-05-10 07:25:40|4127.99|4119.99|4128.12|4120.12|4128.18|4120.18|4127.99|4119.99|25
1620631550000|2021-05-10 07:25:50|4128.16|4120.16|4128.86|4120.86|4129.1|4121.1|4128.12|4120.12|34
1620631560000|2021-05-10 07:26:00|4128.78|4120.78|4127.89|4119.89|4128.99|4120.99|4127.84|4119.84|21
1620631570000|2021-05-10 07:26:10|4127.98|4119.98|4125.48|4117.48|4127.98|4119.98|4124.78|4116.78|30
1620631580000|2021-05-10 07:26:20|4125.85|4117.85|4126.6|4118.6|4126.74|4118.74|4125.48|4117.48|30
1620631590000|2021-05-10 07:26:30|4126.25|4118.25|4124.94|4116.94|4126.26|4118.26|4124.83|4116.83|22
1620631600000|2021-05-10 07:26:40|4125|4117|4123.89|4115.89|4125|4117|4123.75|4115.75|24
1620631610000|2021-05-10 07:26:50|4123.58|4115.58|4124.57|4116.57|4124.6|4116.6|4122.73|4114.73|19
1620631620000|2021-05-10 07:27:00|4124.68|4116.68|4126.75|4118.75|4126.75|4118.75|4124.48|4116.48|25
1620631630000|2021-05-10 07:27:10|4126.64|4118.64|4127.08|4119.08|4127.11|4119.11|4126.23|4118.23|22
1620631640000|2021-05-10 07:27:20|4127.07|4119.07|4127.54|4119.54|4127.9|4119.9|4127.07|4119.07|19
1620631650000|2021-05-10 07:27:30|4127.13|4119.13|4128.07|4120.07|4128.07|4120.07|4126.32|4118.32|24
1620631660000|2021-05-10 07:27:40|4128.09|4120.09|4127.77|4119.77|4128.33|4120.33|4126.99|4118.99|27
1620631670000|2021-05-10 07:27:50|4127.76|4119.76|4127.94|4119.94|4128.23|4120.23|4126.91|4118.91|24
1620631680000|2021-05-10 07:28:00|4127.95|4119.95|4126.58|4118.58|4127.98|4119.98|4126.58|4118.58|22
1620631690000|2021-05-10 07:28:10|4126.73|4118.73|4126.74|4118.74|4127.12|4119.12|4126.36|4118.36|25
1620631700000|2021-05-10 07:28:20|4126.3|4118.3|4126.24|4118.24|4126.37|4118.37|4126.21|4118.21|19
1620631710000|2021-05-10 07:28:30|4126.33|4118.33|4126.55|4118.55|4126.86|4118.86|4126.33|4118.33|27
1620631720000|2021-05-10 07:28:40|4126.54|4118.54|4127.1|4119.1|4127.13|4119.13|4126.49|4118.49|25
1620631730000|2021-05-10 07:28:50|4127.09|4119.09|4127.25|4119.25|4127.27|4119.27|4127.07|4119.07|25
1620631740000|2021-05-10 07:29:00|4127.24|4119.24|4125.79|4117.79|4127.43|4119.43|4125.79|4117.79|35
1620631750000|2021-05-10 07:29:10|4125.58|4117.58|4125.52|4117.52|4125.78|4117.78|4123.51|4115.51|35
1620631760000|2021-05-10 07:29:20|4125.42|4117.42|4126.12|4118.12|4126.2|4118.2|4125.34|4117.34|33
1620631770000|2021-05-10 07:29:30|4126.1|4118.1|4125.95|4117.95|4126.59|4118.59|4125.67|4117.67|21
1620631780000|2021-05-10 07:29:40|4125.66|4117.66|4125.86|4117.86|4126.05|4118.05|4125.62|4117.62|24
1620631790000|2021-05-10 07:29:50|4125.81|4117.81|4125.75|4117.75|4126.26|4118.26|4125.6|4117.6|18
1620631800000|2021-05-10 07:30:00|4125.83|4117.83|4124.49|4116.49|4126.22|4118.22|4124.49|4116.49|35
1620631810000|2021-05-10 07:30:10|4124.31|4116.31|4123.18|4115.18|4124.31|4116.31|4123.14|4115.14|20
1620631820000|2021-05-10 07:30:20|4123.2|4115.2|4123.08|4115.08|4123.2|4115.2|4122.96|4114.96|12
1620631830000|2021-05-10 07:30:30|4123.15|4115.15|4123.3|4115.3|4123.7|4115.7|4123.01|4115.01|32
1620631840000|2021-05-10 07:30:40|4123.24|4115.24|4123.18|4115.18|4123.38|4115.38|4122.94|4114.94|29
1620631850000|2021-05-10 07:30:50|4123.17|4115.17|4122.56|4114.56|4123.2|4115.2|4122.5|4114.5|31
1620631860000|2021-05-10 07:31:00|4122.48|4114.48|4120.73|4112.73|4123.25|4115.25|4120.73|4112.73|33
1620631870000|2021-05-10 07:31:10|4120.49|4112.49|4121.14|4113.14|4121.35|4113.35|4120.29|4112.29|40
1620631880000|2021-05-10 07:31:20|4121.05|4113.05|4120.44|4112.44|4121.52|4113.52|4120.43|4112.43|29
1620631890000|2021-05-10 07:31:30|4120.6|4112.6|4120.48|4112.48|4121.12|4113.12|4120.26|4112.26|33
1620631900000|2021-05-10 07:31:40|4120.42|4112.42|4120.38|4112.38|4120.42|4112.42|4120.03|4112.03|32
1620631910000|2021-05-10 07:31:50|4120.41|4112.41|4121.58|4113.58|4121.61|4113.61|4120.41|4112.41|32
1620631920000|2021-05-10 07:32:00|4121.71|4113.71|4121.82|4113.82|4121.87|4113.87|4120.67|4112.67|27
1620631930000|2021-05-10 07:32:10|4121.92|4113.92|4124.31|4116.31|4124.66|4116.66|4121.92|4113.92|22
1620631940000|2021-05-10 07:32:20|4124.33|4116.33|4125.21|4117.21|4126.65|4118.65|4124.33|4116.33|37
1620631950000|2021-05-10 07:32:30|4125.2|4117.2|4123.72|4115.72|4125.52|4117.52|4123.63|4115.63|27
1620631960000|2021-05-10 07:32:40|4123.79|4115.79|4125.72|4117.72|4126.09|4118.09|4123.79|4115.79|36
1620631970000|2021-05-10 07:32:50|4125.73|4117.73|4125.06|4117.06|4125.73|4117.73|4125|4117|31
1620631980000|2021-05-10 07:33:00|4125.07|4117.07|4125.26|4117.26|4125.32|4117.32|4125.07|4117.07|25
1620631990000|2021-05-10 07:33:10|4125.27|4117.27|4125.57|4117.57|4125.63|4117.63|4123.84|4115.84|30
1620632000000|2021-05-10 07:33:20|4125.58|4117.58|4125.8|4117.8|4125.97|4117.97|4125.55|4117.55|29
1620632010000|2021-05-10 07:33:30|4125.82|4117.82|4125.76|4117.76|4125.86|4117.86|4125.59|4117.59|23
1620632020000|2021-05-10 07:33:40|4125.83|4117.83|4125.62|4117.62|4125.94|4117.94|4125.58|4117.58|25
1620632030000|2021-05-10 07:33:50|4125.75|4117.75|4126.18|4118.18|4126.18|4118.18|4125.62|4117.62|26
1620632040000|2021-05-10 07:34:00|4126.76|4118.76|4128.7|4120.7|4129.55|4121.55|4126.76|4118.76|33
1620632050000|2021-05-10 07:34:10|4129.45|4121.45|4129.38|4121.38|4130.4|4122.4|4128.47|4120.47|35
1620632060000|2021-05-10 07:34:20|4129.13|4121.13|4129.09|4121.09|4130.5|4122.5|4129.09|4121.09|30
1620632070000|2021-05-10 07:34:30|4129.2|4121.2|4130.14|4122.14|4130.37|4122.37|4129.11|4121.11|33
1620632080000|2021-05-10 07:34:40|4130.12|4122.12|4131.62|4123.62|4131.62|4123.62|4130.12|4122.12|38
1620632090000|2021-05-10 07:34:50|4131.88|4123.88|4131.58|4123.58|4132.5|4124.5|4131.32|4123.32|22
1620632100000|2021-05-10 07:35:00|4131.63|4123.63|4132.37|4124.37|4132.45|4124.45|4131.62|4123.62|18
1620632110000|2021-05-10 07:35:10|4132.28|4124.28|4134.14|4126.14|4135.11|4127.11|4132.28|4124.28|30
1620632120000|2021-05-10 07:35:20|4134.17|4126.17|4134.65|4126.65|4134.65|4126.65|4133.41|4125.41|34
1620632130000|2021-05-10 07:35:30|4134.72|4126.72|4135.07|4127.07|4135.18|4127.18|4133.76|4125.76|32
1620632140000|2021-05-10 07:35:40|4135.12|4127.12|4133.79|4125.79|4135.88|4127.88|4133.79|4125.79|28
1620632150000|2021-05-10 07:35:50|4133.87|4125.87|4133.18|4125.18|4133.87|4125.87|4132.7|4124.7|30
1620632160000|2021-05-10 07:36:00|4133.19|4125.19|4133.62|4125.62|4133.66|4125.66|4133.15|4125.15|32
1620632170000|2021-05-10 07:36:10|4133.68|4125.68|4131.64|4123.64|4134.07|4126.07|4131.24|4123.24|36
1620632180000|2021-05-10 07:36:20|4131.7|4123.7|4131.66|4123.66|4132.12|4124.12|4131.39|4123.39|35
1620632190000|2021-05-10 07:36:30|4131.56|4123.56|4133.14|4125.14|4133.33|4125.33|4131.56|4123.56|34
1620632200000|2021-05-10 07:36:40|4133.08|4125.08|4132.59|4124.59|4133.12|4125.12|4132.24|4124.24|31
1620632210000|2021-05-10 07:36:50|4132.54|4124.54|4130.06|4122.06|4132.54|4124.54|4128.78|4120.78|37
1620632220000|2021-05-10 07:37:00|4130.13|4122.13|4132.8|4124.8|4132.95|4124.95|4130.11|4122.11|33
1620632230000|2021-05-10 07:37:10|4132.87|4124.87|4134.27|4126.27|4134.35|4126.35|4132.87|4124.87|33
1620632240000|2021-05-10 07:37:20|4134.26|4126.26|4135.07|4127.07|4135.73|4127.73|4134.09|4126.09|37
1620632250000|2021-05-10 07:37:30|4134.94|4126.94|4138.28|4130.28|4138.45|4130.45|4134.83|4126.83|34
1620632260000|2021-05-10 07:37:40|4138.41|4130.41|4140.72|4132.72|4140.86|4132.86|4137.71|4129.71|40
1620632270000|2021-05-10 07:37:50|4140.71|4132.71|4142.27|4134.27|4142.27|4134.27|4140.67|4132.67|23
1620632280000|2021-05-10 07:38:00|4142.98|4134.98|4141.34|4133.34|4143.05|4135.05|4141.1|4133.1|32
1620632290000|2021-05-10 07:38:10|4141.51|4133.51|4141.44|4133.44|4141.87|4133.87|4141.33|4133.33|32
1620632300000|2021-05-10 07:38:20|4141.4|4133.4|4141.15|4133.15|4141.76|4133.76|4141.15|4133.15|29
1620632310000|2021-05-10 07:38:30|4141.08|4133.08|4140.79|4132.79|4141.17|4133.17|4140.75|4132.75|27
1620632320000|2021-05-10 07:38:40|4140.77|4132.77|4137.37|4129.37|4140.81|4132.81|4137.37|4129.37|21
1620632330000|2021-05-10 07:38:50|4137.58|4129.58|4140.01|4132.01|4140.26|4132.26|4137.58|4129.58|30
1620632340000|2021-05-10 07:39:00|4139.99|4131.99|4140.16|4132.16|4140.19|4132.19|4139.57|4131.57|31
1620632350000|2021-05-10 07:39:10|4140.05|4132.05|4140.87|4132.87|4141.04|4133.04|4139.78|4131.78|35
1620632360000|2021-05-10 07:39:20|4141.28|4133.28|4143.53|4135.53|4144.01|4136.01|4140.99|4132.99|39
1620632370000|2021-05-10 07:39:30|4143.61|4135.61|4146.23|4138.23|4146.23|4138.23|4143.5|4135.5|29
1620632380000|2021-05-10 07:39:40|4145.8|4137.8|4145.9|4137.9|4146.03|4138.03|4144.74|4136.74|32
1620632390000|2021-05-10 07:39:50|4145.97|4137.97|4145.42|4137.42|4146.36|4138.36|4145.42|4137.42|24
1620632400000|2021-05-10 07:40:00|4144.91|4136.91|4138.89|4130.89|4145.6|4137.6|4136.35|4128.35|40
1620632410000|2021-05-10 07:40:10|4138.83|4130.83|4141.89|4133.89|4142.14|4134.14|4138.75|4130.75|37
1620632420000|2021-05-10 07:40:20|4141.78|4133.78|4140.86|4132.86|4141.99|4133.99|4139.87|4131.87|40
1620632430000|2021-05-10 07:40:30|4140.8|4132.8|4138.54|4130.54|4140.8|4132.8|4138.54|4130.54|37
1620632440000|2021-05-10 07:40:40|4138.49|4130.49|4138.4|4130.4|4140.14|4132.14|4138.4|4130.4|35
1620632450000|2021-05-10 07:40:50|4138.36|4130.36|4137.91|4129.91|4138.36|4130.36|4137.76|4129.76|33
1620632460000|2021-05-10 07:41:00|4137.93|4129.93|4136.34|4128.34|4137.93|4129.93|4134.83|4126.83|38
1620632470000|2021-05-10 07:41:10|4136.51|4128.51|4137.03|4129.03|4138.18|4130.18|4136.47|4128.47|33
1620632480000|2021-05-10 07:41:20|4137.01|4129.01|4137.69|4129.69|4137.73|4129.73|4135.34|4127.34|38
1620632490000|2021-05-10 07:41:30|4137.72|4129.72|4137.42|4129.42|4137.99|4129.99|4137.39|4129.39|25
1620632500000|2021-05-10 07:41:40|4137.38|4129.38|4137.24|4129.24|4137.78|4129.78|4137.2|4129.2|32
1620632510000|2021-05-10 07:41:50|4136.99|4128.99|4134.8|4126.8|4137.04|4129.04|4133.72|4125.72|33
1620632520000|2021-05-10 07:42:00|4134.91|4126.91|4134.23|4126.23|4135.77|4127.77|4134.17|4126.17|37
1620632530000|2021-05-10 07:42:10|4134.26|4126.26|4131.51|4123.51|4134.26|4126.26|4131.4|4123.4|32
1620632540000|2021-05-10 07:42:20|4131.54|4123.54|4129.17|4121.17|4131.89|4123.89|4129.17|4121.17|34
1620632550000|2021-05-10 07:42:30|4129.2|4121.2|4129.88|4121.88|4129.96|4121.96|4128.49|4120.49|32
1620632560000|2021-05-10 07:42:40|4129.81|4121.81|4128.51|4120.51|4130.11|4122.11|4128.37|4120.37|34
1620632570000|2021-05-10 07:42:50|4128.52|4120.52|4128.11|4120.11|4128.69|4120.69|4127.98|4119.98|28
1620632580000|2021-05-10 07:43:00|4128.1|4120.1|4126.36|4118.36|4128.12|4120.12|4126.35|4118.35|29
1620632590000|2021-05-10 07:43:10|4126.34|4118.34|4126.84|4118.84|4126.84|4118.84|4125.88|4117.88|32
1620632600000|2021-05-10 07:43:20|4126.92|4118.92|4130.31|4122.31|4130.31|4122.31|4126.8|4118.8|33
1620632610000|2021-05-10 07:43:30|4130.35|4122.35|4131.34|4123.34|4131.35|4123.35|4130.08|4122.08|29
1620632620000|2021-05-10 07:43:40|4131.14|4123.14|4130.91|4122.91|4131.4|4123.4|4130.12|4122.12|29
1620632630000|2021-05-10 07:43:50|4130.81|4122.81|4133.34|4125.34|4133.35|4125.35|4130.74|4122.74|36
1620632640000|2021-05-10 07:44:00|4133.51|4125.51|4131.76|4123.76|4134.69|4126.69|4131.37|4123.37|35
1620632650000|2021-05-10 07:44:10|4131.69|4123.69|4132.12|4124.12|4132.65|4124.65|4131.49|4123.49|31
1620632660000|2021-05-10 07:44:20|4132.26|4124.26|4134|4126|4134.1|4126.1|4132.26|4124.26|34
1620632670000|2021-05-10 07:44:30|4133.98|4125.98|4132.12|4124.12|4134.13|4126.13|4132.12|4124.12|33
1620632680000|2021-05-10 07:44:40|4132.08|4124.08|4131.33|4123.33|4132.19|4124.19|4131.33|4123.33|26
1620632690000|2021-05-10 07:44:50|4131.26|4123.26|4128.18|4120.18|4131.26|4123.26|4128.18|4120.18|31
1620632700000|2021-05-10 07:45:00|4128.19|4120.19|4128.85|4120.85|4128.85|4120.85|4127.82|4119.82|36
1620632710000|2021-05-10 07:45:10|4128.91|4120.91|4129.77|4121.77|4130.41|4122.41|4128.91|4120.91|36
1620632720000|2021-05-10 07:45:20|4129.82|4121.82|4129.11|4121.11|4130.14|4122.14|4128.94|4120.94|29
1620632730000|2021-05-10 07:45:30|4129.12|4121.12|4128.28|4120.28|4129.19|4121.19|4128.28|4120.28|34
1620632740000|2021-05-10 07:45:40|4128.25|4120.25|4127.78|4119.78|4128.32|4120.32|4127.76|4119.76|22
1620632750000|2021-05-10 07:45:50|4127.75|4119.75|4120.9|4112.9|4127.76|4119.76|4120.68|4112.68|35
1620632760000|2021-05-10 07:46:00|4121.05|4113.05|4124.32|4116.32|4124.33|4116.33|4121.05|4113.05|37
1620632770000|2021-05-10 07:46:10|4124.3|4116.3|4126.59|4118.59|4127.52|4119.52|4124.15|4116.15|36
1620632780000|2021-05-10 07:46:20|4126.53|4118.53|4124.37|4116.37|4127.09|4119.09|4124.02|4116.02|39
1620632790000|2021-05-10 07:46:30|4124.39|4116.39|4124.37|4116.37|4124.53|4116.53|4124.12|4116.12|35
1620632800000|2021-05-10 07:46:40|4124.42|4116.42|4124.46|4116.46|4125.24|4117.24|4124.2|4116.2|34
1620632810000|2021-05-10 07:46:50|4124.54|4116.54|4126.89|4118.89|4127.42|4119.42|4124.54|4116.54|36
1620632820000|2021-05-10 07:47:00|4126.97|4118.97|4128.63|4120.63|4128.63|4120.63|4126.3|4118.3|38
1620632830000|2021-05-10 07:47:10|4128.62|4120.62|4131.38|4123.38|4131.64|4123.64|4128.53|4120.53|38
1620632840000|2021-05-10 07:47:20|4131.34|4123.34|4130.92|4122.92|4131.36|4123.36|4130.61|4122.61|30
1620632850000|2021-05-10 07:47:30|4131.04|4123.04|4131.23|4123.23|4131.65|4123.65|4130.94|4122.94|29
1620632860000|2021-05-10 07:47:40|4131.14|4123.14|4132.34|4124.34|4134.28|4126.28|4131.14|4123.14|34
1620632870000|2021-05-10 07:47:50|4132.29|4124.29|4132.77|4124.77|4133.54|4125.54|4132.29|4124.29|27
1620632880000|2021-05-10 07:48:00|4132.78|4124.78|4135.14|4127.14|4135.44|4127.44|4132.78|4124.78|36
1620632890000|2021-05-10 07:48:10|4135.13|4127.13|4136|4128|4136.23|4128.23|4134.92|4126.92|28
1620632900000|2021-05-10 07:48:20|4136.19|4128.19|4135.92|4127.92|4136.56|4128.56|4135.45|4127.45|31
1620632910000|2021-05-10 07:48:30|4135.65|4127.65|4134.02|4126.02|4136.09|4128.09|4133.93|4125.93|34
1620632920000|2021-05-10 07:48:40|4134.03|4126.03|4135.63|4127.63|4135.83|4127.83|4134.03|4126.03|33
1620632930000|2021-05-10 07:48:50|4135.68|4127.68|4134.42|4126.42|4136.27|4128.27|4134.34|4126.34|28
1620632940000|2021-05-10 07:49:00|4134.41|4126.41|4132.25|4124.25|4134.41|4126.41|4131.71|4123.71|29
1620632950000|2021-05-10 07:49:10|4132.22|4124.22|4130.52|4122.52|4132.85|4124.85|4130.52|4122.52|38
1620632960000|2021-05-10 07:49:20|4130.65|4122.65|4127.27|4119.27|4130.72|4122.72|4127.27|4119.27|38
1620632970000|2021-05-10 07:49:30|4127.32|4119.32|4126.54|4118.54|4127.68|4119.68|4126.38|4118.38|36
1620632980000|2021-05-10 07:49:40|4126.41|4118.41|4126.91|4118.91|4126.92|4118.92|4126.08|4118.08|35
1620632990000|2021-05-10 07:49:50|4126.89|4118.89|4126.15|4118.15|4128.33|4120.33|4126.15|4118.15|35
1620633000000|2021-05-10 07:50:00|4126.14|4118.14|4124.5|4116.5|4126.17|4118.17|4124.5|4116.5|33
1620633010000|2021-05-10 07:50:10|4124.51|4116.51|4123.37|4115.37|4124.51|4116.51|4121.92|4113.92|39
1620633020000|2021-05-10 07:50:20|4123.34|4115.34|4123.28|4115.28|4123.75|4115.75|4123.13|4115.13|30
1620633030000|2021-05-10 07:50:30|4123.45|4115.45|4124.31|4116.31|4124.31|4116.31|4122.58|4114.58|35
1620633040000|2021-05-10 07:50:40|4124.3|4116.3|4128.26|4120.26|4128.64|4120.64|4124.3|4116.3|38
1620633050000|2021-05-10 07:50:50|4128.27|4120.27|4127.99|4119.99|4128.4|4120.4|4127.15|4119.15|36
1620633060000|2021-05-10 07:51:00|4127.69|4119.69|4127.63|4119.63|4129.14|4121.14|4127.12|4119.12|40
1620633070000|2021-05-10 07:51:10|4127.61|4119.61|4128.06|4120.06|4128.11|4120.11|4126.79|4118.79|35
1620633080000|2021-05-10 07:51:20|4128.34|4120.34|4129.32|4121.32|4129.51|4121.51|4128.26|4120.26|34
1620633090000|2021-05-10 07:51:30|4129.37|4121.37|4133.24|4125.24|4134.25|4126.25|4129.02|4121.02|40
1620633100000|2021-05-10 07:51:40|4132.93|4124.93|4129.72|4121.72|4133.07|4125.07|4129.72|4121.72|38
1620633110000|2021-05-10 07:51:50|4129.66|4121.66|4129.35|4121.35|4131.24|4123.24|4128.89|4120.89|32
1620633120000|2021-05-10 07:52:00|4128.94|4120.94|4124.85|4116.85|4129.57|4121.57|4124.75|4116.75|31
1620633130000|2021-05-10 07:52:10|4124.61|4116.61|4124.81|4116.81|4127.22|4119.22|4123.78|4115.78|39
1620633140000|2021-05-10 07:52:20|4124.85|4116.85|4122.3|4114.3|4125.08|4117.08|4121.58|4113.58|37
1620633150000|2021-05-10 07:52:30|4122.33|4114.33|4122.27|4114.27|4122.78|4114.78|4122.1|4114.1|37
1620633160000|2021-05-10 07:52:40|4122.2|4114.2|4121.4|4113.4|4122.2|4114.2|4121.28|4113.28|39
1620633170000|2021-05-10 07:52:50|4121.42|4113.42|4120.35|4112.35|4121.56|4113.56|4120.09|4112.09|35
1620633180000|2021-05-10 07:53:00|4120.11|4112.11|4120.07|4112.07|4121.62|4113.62|4119.8|4111.8|34
1620633190000|2021-05-10 07:53:10|4120.05|4112.05|4119.91|4111.91|4120.17|4112.17|4119.54|4111.54|37
1620633200000|2021-05-10 07:53:20|4119.93|4111.93|4119.43|4111.43|4119.93|4111.93|4119.09|4111.09|33
1620633210000|2021-05-10 07:53:30|4119.48|4111.48|4115.52|4107.52|4119.48|4111.48|4115.52|4107.52|30
1620633220000|2021-05-10 07:53:40|4115.48|4107.48|4117.15|4109.15|4117.19|4109.19|4115.48|4107.48|35
1620633230000|2021-05-10 07:53:50|4117.29|4109.29|4118.78|4110.78|4119.07|4111.07|4117.29|4109.29|35
1620633240000|2021-05-10 07:54:00|4118.82|4110.82|4120.53|4112.53|4120.53|4112.53|4118.75|4110.75|29
1620633250000|2021-05-10 07:54:10|4120.57|4112.57|4120.04|4112.04|4120.76|4112.76|4119.32|4111.32|32
1620633260000|2021-05-10 07:54:20|4119.95|4111.95|4119.99|4111.99|4120.12|4112.12|4118.26|4110.26|37
1620633270000|2021-05-10 07:54:30|4120.06|4112.06|4120.47|4112.47|4120.47|4112.47|4119.82|4111.82|32
1620633280000|2021-05-10 07:54:40|4120.51|4112.51|4118.45|4110.45|4120.51|4112.51|4118.28|4110.28|35
1620633290000|2021-05-10 07:54:50|4118.57|4110.57|4119.15|4111.15|4119.51|4111.51|4118.34|4110.34|26
1620633300000|2021-05-10 07:55:00|4119.13|4111.13|4117.18|4109.18|4120.08|4112.08|4117.11|4109.11|39
1620633310000|2021-05-10 07:55:10|4117.15|4109.15|4116.36|4108.36|4117.62|4109.62|4116.02|4108.02|35
1620633320000|2021-05-10 07:55:20|4116.27|4108.27|4116.03|4108.03|4116.27|4108.27|4114.1|4106.1|37
1620633330000|2021-05-10 07:55:30|4116.27|4108.27|4118.18|4110.18|4118.18|4110.18|4116.26|4108.26|36
1620633340000|2021-05-10 07:55:40|4118.27|4110.27|4118.61|4110.61|4118.63|4110.63|4117.71|4109.71|30
1620633350000|2021-05-10 07:55:50|4118.86|4110.86|4119.87|4111.87|4121.07|4113.07|4118.79|4110.79|33
1620633360000|2021-05-10 07:56:00|4119.79|4111.79|4119.87|4111.87|4120.97|4112.97|4119.44|4111.44|37
1620633370000|2021-05-10 07:56:10|4119.54|4111.54|4118.71|4110.71|4119.54|4111.54|4118.53|4110.53|31
1620633380000|2021-05-10 07:56:20|4118.77|4110.77|4118.32|4110.32|4118.81|4110.81|4117.29|4109.29|36
1620633390000|2021-05-10 07:56:30|4118.44|4110.44|4117.99|4109.99|4119.01|4111.01|4117.99|4109.99|35
1620633400000|2021-05-10 07:56:40|4118|4110|4117.26|4109.26|4118.22|4110.22|4117.26|4109.26|31
1620633410000|2021-05-10 07:56:50|4117.1|4109.1|4113.87|4105.87|4117.47|4109.47|4113.73|4105.73|34
1620633420000|2021-05-10 07:57:00|4113.07|4105.07|4114.22|4106.22|4114.22|4106.22|4112.91|4104.91|33
1620633430000|2021-05-10 07:57:10|4114.26|4106.26|4115.1|4107.1|4115.49|4107.49|4114.26|4106.26|35
1620633440000|2021-05-10 07:57:20|4115.06|4107.06|4114.36|4106.36|4115.08|4107.08|4113.5|4105.5|31
1620633450000|2021-05-10 07:57:30|4114.4|4106.4|4114.1|4106.1|4114.4|4106.4|4113.91|4105.91|33
1620633460000|2021-05-10 07:57:40|4114.02|4106.02|4114.52|4106.52|4114.93|4106.93|4114.02|4106.02|34
1620633470000|2021-05-10 07:57:50|4114.59|4106.59|4116.08|4108.08|4116.1|4108.1|4114.47|4106.47|30
1620633480000|2021-05-10 07:58:00|4116.07|4108.07|4116.27|4108.27|4117.4|4109.4|4116.06|4108.06|37
1620633490000|2021-05-10 07:58:10|4116.24|4108.24|4114.58|4106.58|4116.41|4108.41|4114.1|4106.1|33
1620633500000|2021-05-10 07:58:20|4114.56|4106.56|4115.04|4107.04|4115.18|4107.18|4113.21|4105.21|36
1620633510000|2021-05-10 07:58:30|4115.12|4107.12|4114.81|4106.81|4115.86|4107.86|4114.47|4106.47|36
1620633520000|2021-05-10 07:58:40|4114.79|4106.79|4115.82|4107.82|4115.82|4107.82|4114.64|4106.64|35
1620633530000|2021-05-10 07:58:50|4115.95|4107.95|4118.67|4110.67|4118.67|4110.67|4115.93|4107.93|28
1620633540000|2021-05-10 07:59:00|4118.71|4110.71|4117.48|4109.48|4119.25|4111.25|4117.48|4109.48|34
1620633550000|2021-05-10 07:59:10|4117.39|4109.39|4117.27|4109.27|4118.04|4110.04|4116.71|4108.71|34
1620633560000|2021-05-10 07:59:20|4117.6|4109.6|4115.33|4107.33|4118.14|4110.14|4114.38|4106.38|37
1620633570000|2021-05-10 07:59:30|4115.56|4107.56|4115.98|4107.98|4115.98|4107.98|4114.84|4106.84|31
1620633580000|2021-05-10 07:59:40|4115.67|4107.67|4114.7|4106.7|4115.84|4107.84|4114.7|4106.7|37
1620633590000|2021-05-10 07:59:50|4114.67|4106.67|4114.35|4106.35|4115.07|4107.07|4113.81|4105.81|36
1620633600000|2021-05-10 08:00:00|4114.21|4106.21|4115.37|4107.37|4115.37|4107.37|4113.12|4105.12|30
1620633610000|2021-05-10 08:00:10|4115.48|4107.48|4118.23|4110.23|4118.9|4110.9|4115.08|4107.08|30
1620633620000|2021-05-10 08:00:20|4117.96|4109.96|4117.99|4109.99|4118.75|4110.75|4117.96|4109.96|35
1620633630000|2021-05-10 08:00:30|4117.6|4109.6|4116.01|4108.01|4117.6|4109.6|4116.01|4108.01|31
1620633640000|2021-05-10 08:00:40|4115.79|4107.79|4115.97|4107.97|4115.99|4107.99|4115.1|4107.1|35
1620633650000|2021-05-10 08:00:50|4115.92|4107.92|4115.93|4107.93|4115.98|4107.98|4115.68|4107.68|24
1620633660000|2021-05-10 08:01:00|4115.9|4107.9|4115.4|4107.4|4115.94|4107.94|4115.24|4107.24|37
1620633670000|2021-05-10 08:01:10|4115.58|4107.58|4114.7|4106.7|4115.72|4107.72|4114.65|4106.65|33
1620633680000|2021-05-10 08:01:20|4114.46|4106.46|4113.86|4105.86|4114.47|4106.47|4113.69|4105.69|25
1620633690000|2021-05-10 08:01:30|4113.94|4105.94|4113|4105|4113.94|4105.94|4112.91|4104.91|23
1620633700000|2021-05-10 08:01:40|4113.09|4105.09|4112.82|4104.82|4113.09|4105.09|4112.82|4104.82|17
1620633710000|2021-05-10 08:01:50|4112.83|4104.83|4112.74|4104.74|4112.93|4104.93|4112.72|4104.72|7
1620633720000|2021-05-10 08:02:00|4112.73|4104.73|4107.34|4099.34|4112.74|4104.74|4107.34|4099.34|35
1620633730000|2021-05-10 08:02:10|4106.81|4098.81|4110.02|4102.02|4110.9|4102.9|4106.45|4098.45|39
1620633740000|2021-05-10 08:02:20|4109.78|4101.78|4101.93|4093.93|4109.78|4101.78|4101.93|4093.93|38
1620633750000|2021-05-10 08:02:30|4101.85|4093.85|4101.25|4093.25|4102|4094|4100.99|4092.99|31
1620633760000|2021-05-10 08:02:40|4101.2|4093.2|4104.12|4096.12|4104.17|4096.17|4101.2|4093.2|39
1620633770000|2021-05-10 08:02:50|4104.18|4096.18|4102.86|4094.86|4105.08|4097.08|4102.7|4094.7|37
1620633780000|2021-05-10 08:03:00|4102.84|4094.84|4101.38|4093.38|4102.84|4094.84|4101.32|4093.32|37
1620633790000|2021-05-10 08:03:10|4101.33|4093.33|4097.9|4089.9|4101.38|4093.38|4095.57|4087.57|38
1620633800000|2021-05-10 08:03:20|4097.28|4089.28|4096.28|4088.28|4099.6|4091.6|4095.56|4087.56|40
1620633810000|2021-05-10 08:03:30|4096.31|4088.31|4097.53|4089.53|4097.53|4089.53|4095.06|4087.06|33
1620633820000|2021-05-10 08:03:40|4097.54|4089.54|4101.44|4093.44|4101.52|4093.52|4097.54|4089.54|39
1620633830000|2021-05-10 08:03:50|4101.45|4093.45|4104.65|4096.65|4105.37|4097.37|4101.26|4093.26|40
1620633840000|2021-05-10 08:04:00|4105.18|4097.18|4108.42|4100.42|4109.3|4101.3|4104.91|4096.91|35
1620633850000|2021-05-10 08:04:10|4108.47|4100.47|4110.06|4102.06|4112.7|4104.7|4107.61|4099.61|37
1620633860000|2021-05-10 08:04:20|4110.22|4102.22|4111.44|4103.44|4113.62|4105.62|4109.93|4101.93|39
1620633870000|2021-05-10 08:04:30|4110.95|4102.95|4110.73|4102.73|4113.24|4105.24|4109.86|4101.86|39
1620633880000|2021-05-10 08:04:40|4110.84|4102.84|4108.49|4100.49|4111.09|4103.09|4108.01|4100.01|38
1620633890000|2021-05-10 08:04:50|4108.76|4100.76|4105.29|4097.29|4109.75|4101.75|4102.88|4094.88|40
1620633900000|2021-05-10 08:05:00|4105.94|4097.94|4101.24|4093.24|4106.45|4098.45|4100.77|4092.77|37
1620633910000|2021-05-10 08:05:10|4101.5|4093.5|4100.82|4092.82|4101.83|4093.83|4100.03|4092.03|39
1620633920000|2021-05-10 08:05:20|4100.87|4092.87|4098.75|4090.75|4101.42|4093.42|4098.75|4090.75|35
1620633930000|2021-05-10 08:05:30|4098.65|4090.65|4094.42|4086.42|4098.65|4090.65|4093.9|4085.9|38
1620633940000|2021-05-10 08:05:40|4094.34|4086.34|4093.62|4085.62|4095.44|4087.44|4093.62|4085.62|37
1620633950000|2021-05-10 08:05:50|4093.82|4085.82|4092.19|4084.19|4093.82|4085.82|4091.75|4083.75|38
1620633960000|2021-05-10 08:06:00|4092.18|4084.18|4091.71|4083.71|4092.36|4084.36|4090.77|4082.77|37
1620633970000|2021-05-10 08:06:10|4091.45|4083.45|4093.37|4085.37|4093.37|4085.37|4090.3|4082.3|38
1620633980000|2021-05-10 08:06:20|4093.57|4085.57|4096.84|4088.84|4097.52|4089.52|4092.87|4084.87|40
1620633990000|2021-05-10 08:06:30|4096.05|4088.05|4095.57|4087.57|4097.02|4089.02|4095.56|4087.56|36
1620634000000|2021-05-10 08:06:40|4095.9|4087.9|4095.95|4087.95|4096.58|4088.58|4095.18|4087.18|38
1620634010000|2021-05-10 08:06:50|4095.36|4087.36|4100.67|4092.67|4100.67|4092.67|4095.36|4087.36|34
1620634020000|2021-05-10 08:07:00|4101.12|4093.12|4104.69|4096.69|4104.69|4096.69|4101.02|4093.02|36
1620634030000|2021-05-10 08:07:10|4104.68|4096.68|4106.74|4098.74|4106.74|4098.74|4104.68|4096.68|35
1620634040000|2021-05-10 08:07:20|4106.57|4098.57|4106.43|4098.43|4106.57|4098.57|4104.53|4096.53|30
1620634050000|2021-05-10 08:07:30|4106.45|4098.45|4107.19|4099.19|4108.47|4100.47|4105.32|4097.32|35
1620634060000|2021-05-10 08:07:40|4107.02|4099.02|4108.65|4100.65|4109|4101|4106.91|4098.91|38
1620634070000|2021-05-10 08:07:50|4108.69|4100.69|4107.46|4099.46|4108.91|4100.91|4107.1|4099.1|38
1620634080000|2021-05-10 08:08:00|4107.57|4099.57|4108.65|4100.65|4108.65|4100.65|4107.19|4099.19|28
1620634090000|2021-05-10 08:08:10|4108.72|4100.72|4109.39|4101.39|4109.77|4101.77|4108.69|4100.69|29
1620634100000|2021-05-10 08:08:20|4109.47|4101.47|4109.1|4101.1|4109.52|4101.52|4108.07|4100.07|28
1620634110000|2021-05-10 08:08:30|4109.01|4101.01|4107.04|4099.04|4109.15|4101.15|4105.98|4097.98|35
1620634120000|2021-05-10 08:08:40|4106.7|4098.7|4104.47|4096.47|4106.7|4098.7|4101.1|4093.1|38
1620634130000|2021-05-10 08:08:50|4104.19|4096.19|4101.13|4093.13|4104.19|4096.19|4101.06|4093.06|38
1620634140000|2021-05-10 08:09:00|4100.9|4092.9|4105.33|4097.33|4105.33|4097.33|4097.39|4089.39|36
1620634150000|2021-05-10 08:09:10|4105.93|4097.93|4105.2|4097.2|4106.23|4098.23|4104.74|4096.74|35
1620634160000|2021-05-10 08:09:20|4105.34|4097.34|4104.22|4096.22|4106.02|4098.02|4104.07|4096.07|34
1620634170000|2021-05-10 08:09:30|4104.21|4096.21|4097.86|4089.86|4104.22|4096.22|4097.83|4089.83|40
1620634180000|2021-05-10 08:09:40|4097.83|4089.83|4099.33|4091.33|4099.33|4091.33|4096.42|4088.42|34
1620634190000|2021-05-10 08:09:50|4099.54|4091.54|4102.44|4094.44|4102.5|4094.5|4099.1|4091.1|37
1620634200000|2021-05-10 08:10:00|4102.43|4094.43|4102.38|4094.38|4103.94|4095.94|4101.76|4093.76|38
1620634210000|2021-05-10 08:10:10|4102.61|4094.61|4100.94|4092.94|4103.81|4095.81|4100.9|4092.9|35
1620634220000|2021-05-10 08:10:20|4101.06|4093.06|4100.85|4092.85|4101.89|4093.89|4099.36|4091.36|37
1620634230000|2021-05-10 08:10:30|4100.92|4092.92|4099.35|4091.35|4101.24|4093.24|4099.06|4091.06|37
1620634240000|2021-05-10 08:10:40|4099.36|4091.36|4097.37|4089.37|4099.36|4091.36|4095.29|4087.29|34
1620634250000|2021-05-10 08:10:50|4097.38|4089.38|4095.9|4087.9|4097.67|4089.67|4095.88|4087.88|37
1620634260000|2021-05-10 08:11:00|4095.83|4087.83|4097.69|4089.69|4097.72|4089.72|4095.82|4087.82|39
1620634270000|2021-05-10 08:11:10|4098.4|4090.4|4092.54|4084.54|4098.4|4090.4|4092.53|4084.53|40
1620634280000|2021-05-10 08:11:20|4092.36|4084.36|4093.58|4085.58|4094.88|4086.88|4092.36|4084.36|37
1620634290000|2021-05-10 08:11:30|4093.03|4085.03|4091.59|4083.59|4093.09|4085.09|4090.01|4082.01|40
1620634300000|2021-05-10 08:11:40|4091.85|4083.85|4089.05|4081.05|4092.9|4084.9|4089.05|4081.05|39
1620634310000|2021-05-10 08:11:50|4088.98|4080.98|4088.24|4080.24|4088.98|4080.98|4087.18|4079.18|37
1620634320000|2021-05-10 08:12:00|4088.44|4080.44|4089.33|4081.33|4089.41|4081.41|4088.18|4080.18|38
1620634330000|2021-05-10 08:12:10|4089.27|4081.27|4088.48|4080.48|4089.27|4081.27|4087.7|4079.7|38
1620634340000|2021-05-10 08:12:20|4088.46|4080.46|4087.34|4079.34|4089.08|4081.08|4087.14|4079.14|36
1620634350000|2021-05-10 08:12:30|4087.3|4079.3|4087.65|4079.65|4088.2|4080.2|4087.14|4079.14|37
1620634360000|2021-05-10 08:12:40|4087.02|4079.02|4086.33|4078.33|4087.92|4079.92|4085.71|4077.71|36
1620634370000|2021-05-10 08:12:50|4086.29|4078.29|4085.61|4077.61|4086.69|4078.69|4085.42|4077.42|39
1620634380000|2021-05-10 08:13:00|4085.51|4077.51|4084.66|4076.66|4085.51|4077.51|4084.37|4076.37|34
1620634390000|2021-05-10 08:13:10|4084.7|4076.7|4083.95|4075.95|4085.11|4077.11|4083.81|4075.81|29
1620634400000|2021-05-10 08:13:20|4083.92|4075.92|4083.52|4075.52|4084.04|4076.04|4083.35|4075.35|31
1620634410000|2021-05-10 08:13:30|4083.5|4075.5|4082.26|4074.26|4083.84|4075.84|4082.16|4074.16|38
1620634420000|2021-05-10 08:13:40|4082.24|4074.24|4082.08|4074.08|4082.54|4074.54|4079.49|4071.49|39
1620634430000|2021-05-10 08:13:50|4082.14|4074.14|4080.65|4072.65|4082.64|4074.64|4080.62|4072.62|40
1620634440000|2021-05-10 08:14:00|4080.59|4072.59|4080.88|4072.88|4081.73|4073.73|4079.86|4071.86|34
1620634450000|2021-05-10 08:14:10|4080.89|4072.89|4082.5|4074.5|4082.71|4074.71|4080.88|4072.88|38
1620634460000|2021-05-10 08:14:20|4082.51|4074.51|4084.32|4076.32|4084.34|4076.34|4082.51|4074.51|28
1620634470000|2021-05-10 08:14:30|4084.26|4076.26|4083.44|4075.44|4084.36|4076.36|4083.44|4075.44|31
1620634480000|2021-05-10 08:14:40|4083.45|4075.45|4084.84|4076.84|4084.94|4076.94|4083.45|4075.45|31
1620634490000|2021-05-10 08:14:50|4084.83|4076.83|4086.06|4078.06|4086.29|4078.29|4084.69|4076.69|32
1620634500000|2021-05-10 08:15:00|4086.23|4078.23|4086.5|4078.5|4086.97|4078.97|4085.95|4077.95|33
1620634510000|2021-05-10 08:15:10|4086.73|4078.73|4086.57|4078.57|4087.88|4079.88|4085.91|4077.91|33
1620634520000|2021-05-10 08:15:20|4086.68|4078.68|4086.49|4078.49|4087.88|4079.88|4085.99|4077.99|33
1620634530000|2021-05-10 08:15:30|4086.59|4078.59|4082.07|4074.07|4086.59|4078.59|4081.9|4073.9|38
1620634540000|2021-05-10 08:15:40|4081.85|4073.85|4075.28|4067.28|4081.93|4073.93|4075.02|4067.02|36
1620634550000|2021-05-10 08:15:50|4075.38|4067.38|4076.57|4068.57|4077.01|4069.01|4074.97|4066.97|35
1620634560000|2021-05-10 08:16:00|4076.42|4068.42|4076.52|4068.52|4076.68|4068.68|4075.15|4067.15|35
1620634570000|2021-05-10 08:16:10|4076.78|4068.78|4075.97|4067.97|4077.73|4069.73|4075.73|4067.73|37
1620634580000|2021-05-10 08:16:20|4075.96|4067.96|4072.46|4064.46|4076.44|4068.44|4072.46|4064.46|34
1620634590000|2021-05-10 08:16:30|4072.29|4064.29|4063.08|4055.08|4072.29|4064.29|4061.99|4053.99|40
1620634600000|2021-05-10 08:16:40|4062.71|4054.71|4069.39|4061.39|4069.52|4061.52|4061.6|4053.6|39
1620634610000|2021-05-10 08:16:50|4068.96|4060.96|4070.83|4062.83|4071.17|4063.17|4068.96|4060.96|39
1620634620000|2021-05-10 08:17:00|4070.74|4062.74|4076.44|4068.44|4076.66|4068.66|4070.74|4062.74|37
1620634630000|2021-05-10 08:17:10|4076.46|4068.46|4077.48|4069.48|4077.55|4069.55|4076.04|4068.04|34
1620634640000|2021-05-10 08:17:20|4077.52|4069.52|4079.39|4071.39|4079.39|4071.39|4077.52|4069.52|36
1620634650000|2021-05-10 08:17:30|4079.43|4071.43|4078.91|4070.91|4080.03|4072.03|4078.91|4070.91|29
1620634660000|2021-05-10 08:17:40|4079.7|4071.7|4082.3|4074.3|4082.48|4074.48|4079.37|4071.37|27
1620634670000|2021-05-10 08:17:50|4082.6|4074.6|4081.91|4073.91|4084.55|4076.55|4081.89|4073.89|30
1620634680000|2021-05-10 08:18:00|4081.21|4073.21|4084.38|4076.38|4084.53|4076.53|4080.7|4072.7|34
1620634690000|2021-05-10 08:18:10|4084.59|4076.59|4087.22|4079.22|4087.4|4079.4|4084.59|4076.59|33
1620634700000|2021-05-10 08:18:20|4087.26|4079.26|4088.91|4080.91|4089.17|4081.17|4086.31|4078.31|34
1620634710000|2021-05-10 08:18:30|4088.85|4080.85|4087.56|4079.56|4089.15|4081.15|4087.32|4079.32|30
1620634720000|2021-05-10 08:18:40|4087.81|4079.81|4088.82|4080.82|4088.82|4080.82|4087.18|4079.18|33
1620634730000|2021-05-10 08:18:50|4088.83|4080.83|4089.75|4081.75|4089.78|4081.78|4088.78|4080.78|27
1620634740000|2021-05-10 08:19:00|4089.76|4081.76|4088.88|4080.88|4091.55|4083.55|4088.48|4080.48|39
1620634750000|2021-05-10 08:19:10|4088.86|4080.86|4087|4079|4088.94|4080.94|4086.5|4078.5|33
1620634760000|2021-05-10 08:19:20|4086.96|4078.96|4087.68|4079.68|4087.77|4079.77|4086.81|4078.81|38
1620634770000|2021-05-10 08:19:30|4087.6|4079.6|4087.25|4079.25|4087.63|4079.63|4087.24|4079.24|27
1620634780000|2021-05-10 08:19:40|4087.26|4079.26|4091.28|4083.28|4091.28|4083.28|4086.99|4078.99|34
1620634790000|2021-05-10 08:19:50|4090.99|4082.99|4091.23|4083.23|4091.99|4083.99|4090.46|4082.46|35
1620634800000|2021-05-10 08:20:00|4091.25|4083.25|4093.4|4085.4|4093.4|4085.4|4091.07|4083.07|34
1620634810000|2021-05-10 08:20:10|4093.41|4085.41|4093.57|4085.57|4094.79|4086.79|4093.15|4085.15|37
1620634820000|2021-05-10 08:20:20|4093.56|4085.56|4094.45|4086.45|4094.98|4086.98|4093.5|4085.5|33
1620634830000|2021-05-10 08:20:30|4094.39|4086.39|4094.2|4086.2|4094.39|4086.39|4093.84|4085.84|36
1620634840000|2021-05-10 08:20:40|4094|4086|4094.43|4086.43|4094.48|4086.48|4093.68|4085.68|20
1620634850000|2021-05-10 08:20:50|4094.68|4086.68|4094.65|4086.65|4094.82|4086.82|4094.5|4086.5|30
1620634860000|2021-05-10 08:21:00|4094.69|4086.69|4095.12|4087.12|4095.44|4087.44|4094.69|4086.69|19
1620634870000|2021-05-10 08:21:10|4095.09|4087.09|4095.33|4087.33|4095.51|4087.51|4095.07|4087.07|25
1620634880000|2021-05-10 08:21:20|4095.34|4087.34|4096.82|4088.82|4096.82|4088.82|4095.27|4087.27|31
1620634890000|2021-05-10 08:21:30|4096.52|4088.52|4099.16|4091.16|4100.17|4092.17|4096.52|4088.52|22
1620634900000|2021-05-10 08:21:40|4099.24|4091.24|4099.35|4091.35|4099.7|4091.7|4097.65|4089.65|38
1620634910000|2021-05-10 08:21:50|4099.23|4091.23|4098.84|4090.84|4099.25|4091.25|4098.19|4090.19|34
1620634920000|2021-05-10 08:22:00|4098.65|4090.65|4094.92|4086.92|4098.65|4090.65|4094.86|4086.86|38
1620634930000|2021-05-10 08:22:10|4094.93|4086.93|4096.3|4088.3|4096.71|4088.71|4094.9|4086.9|36
1620634940000|2021-05-10 08:22:20|4096.18|4088.18|4096.8|4088.8|4096.88|4088.88|4096.13|4088.13|34
1620634950000|2021-05-10 08:22:30|4096.83|4088.83|4098.1|4090.1|4098.19|4090.19|4096.38|4088.38|33
1620634960000|2021-05-10 08:22:40|4098.11|4090.11|4098.6|4090.6|4098.68|4090.68|4098.11|4090.11|26
1620634970000|2021-05-10 08:22:50|4098.58|4090.58|4098.78|4090.78|4098.92|4090.92|4098.3|4090.3|26
1620634980000|2021-05-10 08:23:00|4098.51|4090.51|4101.25|4093.25|4101.25|4093.25|4098.51|4090.51|38
1620634990000|2021-05-10 08:23:10|4101.04|4093.04|4103.63|4095.63|4103.63|4095.63|4100.46|4092.46|36
1620635000000|2021-05-10 08:23:20|4103.66|4095.66|4102.31|4094.31|4104.53|4096.53|4102.15|4094.15|35
1620635010000|2021-05-10 08:23:30|4102.34|4094.34|4102.78|4094.78|4103.2|4095.2|4102.02|4094.02|35
1620635020000|2021-05-10 08:23:40|4102.87|4094.87|4103.36|4095.36|4103.79|4095.79|4102.69|4094.69|34
1620635030000|2021-05-10 08:23:50|4103.54|4095.54|4103.58|4095.58|4104.13|4096.13|4103.35|4095.35|32
1620635040000|2021-05-10 08:24:00|4103.18|4095.18|4105.42|4097.42|4105.73|4097.73|4103.12|4095.12|27
1620635050000|2021-05-10 08:24:10|4105.6|4097.6|4103.81|4095.81|4106.53|4098.53|4103.81|4095.81|25
1620635060000|2021-05-10 08:24:20|4103.62|4095.62|4105.38|4097.38|4105.86|4097.86|4102.63|4094.63|38
1620635070000|2021-05-10 08:24:30|4105.25|4097.25|4104.2|4096.2|4105.25|4097.25|4103.81|4095.81|31
1620635080000|2021-05-10 08:24:40|4104.04|4096.04|4104.92|4096.92|4105.45|4097.45|4104.01|4096.01|32
1620635090000|2021-05-10 08:24:50|4104.89|4096.89|4104.02|4096.02|4104.89|4096.89|4103.45|4095.45|33
1620635100000|2021-05-10 08:25:00|4104.07|4096.07|4105.55|4097.55|4105.57|4097.57|4104.07|4096.07|33
1620635110000|2021-05-10 08:25:10|4105.56|4097.56|4108.41|4100.41|4108.41|4100.41|4105.56|4097.56|35
1620635120000|2021-05-10 08:25:20|4108.42|4100.42|4109.59|4101.59|4109.59|4101.59|4107.72|4099.72|32
1620635130000|2021-05-10 08:25:30|4109.94|4101.94|4110.58|4102.58|4110.67|4102.67|4109.21|4101.21|29
1620635140000|2021-05-10 08:25:40|4110.57|4102.57|4110.58|4102.58|4110.83|4102.83|4108.95|4100.95|31
1620635150000|2021-05-10 08:25:50|4110.6|4102.6|4111.04|4103.04|4111.46|4103.46|4110.21|4102.21|31
1620635160000|2021-05-10 08:26:00|4110.96|4102.96|4111.95|4103.95|4111.99|4103.99|4110.44|4102.44|36
1620635170000|2021-05-10 08:26:10|4111.68|4103.68|4111.08|4103.08|4112.16|4104.16|4110.43|4102.43|35
1620635180000|2021-05-10 08:26:20|4111.05|4103.05|4110.86|4102.86|4111.41|4103.41|4110.52|4102.52|37
1620635190000|2021-05-10 08:26:30|4110.89|4102.89|4112.29|4104.29|4112.29|4104.29|4110.46|4102.46|34
1620635200000|2021-05-10 08:26:40|4112.26|4104.26|4115.15|4107.15|4115.18|4107.18|4112.14|4104.14|26
1620635210000|2021-05-10 08:26:50|4115.07|4107.07|4115.37|4107.37|4115.81|4107.81|4114.85|4106.85|34
1620635220000|2021-05-10 08:27:00|4115.3|4107.3|4116.37|4108.37|4117.12|4109.12|4115.2|4107.2|31
1620635230000|2021-05-10 08:27:10|4116.31|4108.31|4117.56|4109.56|4119.3|4111.3|4116.31|4108.31|36
1620635240000|2021-05-10 08:27:20|4117.55|4109.55|4115.54|4107.54|4117.55|4109.55|4114.9|4106.9|30
1620635250000|2021-05-10 08:27:30|4115.63|4107.63|4116.28|4108.28|4116.29|4108.29|4115.51|4107.51|32
1620635260000|2021-05-10 08:27:40|4116.37|4108.37|4117.67|4109.67|4118.77|4110.77|4116.37|4108.37|33
1620635270000|2021-05-10 08:27:50|4117.75|4109.75|4116.05|4108.05|4117.75|4109.75|4116.05|4108.05|27
1620635280000|2021-05-10 08:28:00|4115.86|4107.86|4117.07|4109.07|4117.09|4109.09|4115.04|4107.04|33
1620635290000|2021-05-10 08:28:10|4117.03|4109.03|4116.46|4108.46|4117.19|4109.19|4115.77|4107.77|30
1620635300000|2021-05-10 08:28:20|4116.5|4108.5|4116.78|4108.78|4116.86|4108.86|4115.45|4107.45|35
1620635310000|2021-05-10 08:28:30|4116.97|4108.97|4117.24|4109.24|4117.51|4109.51|4116.9|4108.9|30
1620635320000|2021-05-10 08:28:40|4117.23|4109.23|4117.39|4109.39|4117.43|4109.43|4117.21|4109.21|22
1620635330000|2021-05-10 08:28:50|4117.62|4109.62|4118.78|4110.78|4118.78|4110.78|4117.51|4109.51|31
1620635340000|2021-05-10 08:29:00|4118.77|4110.77|4119.69|4111.69|4120.1|4112.1|4118.36|4110.36|24
1620635350000|2021-05-10 08:29:10|4119.68|4111.68|4117.96|4109.96|4120.02|4112.02|4117.77|4109.77|26
1620635360000|2021-05-10 08:29:20|4117.84|4109.84|4117.36|4109.36|4117.88|4109.88|4117.32|4109.32|25
1620635370000|2021-05-10 08:29:30|4117.37|4109.37|4116.48|4108.48|4117.37|4109.37|4116.48|4108.48|18
1620635380000|2021-05-10 08:29:40|4115.86|4107.86|4115.68|4107.68|4116.25|4108.25|4115.53|4107.53|21
1620635390000|2021-05-10 08:29:50|4115.67|4107.67|4116.39|4108.39|4116.52|4108.52|4115.67|4107.67|28
1620635400000|2021-05-10 08:30:00|4116.5|4108.5|4118.56|4110.56|4118.71|4110.71|4116.47|4108.47|33
1620635410000|2021-05-10 08:30:10|4118.59|4110.59|4119.24|4111.24|4119.24|4111.24|4118.46|4110.46|31
1620635420000|2021-05-10 08:30:20|4119.31|4111.31|4119.46|4111.46|4119.5|4111.5|4119.25|4111.25|24
1620635430000|2021-05-10 08:30:30|4119.48|4111.48|4120.33|4112.33|4120.75|4112.75|4119.13|4111.13|31
1620635440000|2021-05-10 08:30:40|4120.78|4112.78|4122.43|4114.43|4122.56|4114.56|4120.51|4112.51|33
1620635450000|2021-05-10 08:30:50|4122.18|4114.18|4124.19|4116.19|4125.04|4117.04|4122.01|4114.01|35
1620635460000|2021-05-10 08:31:00|4123.97|4115.97|4126.97|4118.97|4126.97|4118.97|4122.82|4114.82|35
1620635470000|2021-05-10 08:31:10|4127.15|4119.15|4126.16|4118.16|4128.38|4120.38|4125.99|4117.99|33
1620635480000|2021-05-10 08:31:20|4128.49|4120.49|4128.36|4120.36|4128.52|4120.52|4128.1|4120.1|29
1620635490000|2021-05-10 08:31:30|4128.17|4120.17|4125.85|4117.85|4128.22|4120.22|4125.51|4117.51|31
1620635500000|2021-05-10 08:31:40|4125.93|4117.93|4129.17|4121.17|4129.17|4121.17|4125.49|4117.49|31
1620635510000|2021-05-10 08:31:50|4129.19|4121.19|4129.79|4121.79|4130.11|4122.11|4129.05|4121.05|33
1620635520000|2021-05-10 08:32:00|4129.97|4121.97|4129.62|4121.62|4130.24|4122.24|4129.22|4121.22|37
1620635530000|2021-05-10 08:32:10|4129.5|4121.5|4128.13|4120.13|4129.51|4121.51|4127.55|4119.55|32
1620635540000|2021-05-10 08:32:20|4128.99|4120.99|4129.6|4121.6|4130.04|4122.04|4128.99|4120.99|28
1620635550000|2021-05-10 08:32:30|4129.64|4121.64|4128.95|4120.95|4130|4122|4128.9|4120.9|32
1620635560000|2021-05-10 08:32:40|4129|4121|4128.25|4120.25|4129|4121|4127.02|4119.02|34
1620635570000|2021-05-10 08:32:50|4128.17|4120.17|4129.09|4121.09|4129.09|4121.09|4126.97|4118.97|33
1620635580000|2021-05-10 08:33:00|4129.31|4121.31|4129.18|4121.18|4129.5|4121.5|4128.88|4120.88|29
1620635590000|2021-05-10 08:33:10|4129.1|4121.1|4128.23|4120.23|4129.18|4121.18|4127.54|4119.54|35
1620635600000|2021-05-10 08:33:20|4128.24|4120.24|4128.25|4120.25|4128.61|4120.61|4128.05|4120.05|29
1620635610000|2021-05-10 08:33:30|4128.27|4120.27|4127.18|4119.18|4128.3|4120.3|4126.55|4118.55|28
1620635620000|2021-05-10 08:33:40|4127.26|4119.26|4127.86|4119.86|4129.03|4121.03|4127.26|4119.26|35
1620635630000|2021-05-10 08:33:50|4127.88|4119.88|4126.88|4118.88|4128.39|4120.39|4126.86|4118.86|37
1620635640000|2021-05-10 08:34:00|4126.86|4118.86|4128.6|4120.6|4128.6|4120.6|4126.86|4118.86|21
1620635650000|2021-05-10 08:34:10|4128.72|4120.72|4129.09|4121.09|4129.21|4121.21|4128.7|4120.7|32
1620635660000|2021-05-10 08:34:20|4129.04|4121.04|4129.78|4121.78|4129.96|4121.96|4129.04|4121.04|28
1620635670000|2021-05-10 08:34:30|4129.68|4121.68|4130.1|4122.1|4130.11|4122.11|4129.41|4121.41|29
1620635680000|2021-05-10 08:34:40|4130.21|4122.21|4130.34|4122.34|4130.34|4122.34|4129.75|4121.75|19
1620635690000|2021-05-10 08:34:50|4130.35|4122.35|4129.47|4121.47|4130.39|4122.39|4128.55|4120.55|30
1620635700000|2021-05-10 08:35:00|4129.48|4121.48|4126.78|4118.78|4129.56|4121.56|4126.78|4118.78|19
1620635710000|2021-05-10 08:35:10|4126.54|4118.54|4127.54|4119.54|4127.54|4119.54|4126.06|4118.06|32
1620635720000|2021-05-10 08:35:20|4127.53|4119.53|4129.19|4121.19|4129.32|4121.32|4127.42|4119.42|33
1620635730000|2021-05-10 08:35:30|4129.17|4121.17|4126.87|4118.87|4129.24|4121.24|4126.78|4118.78|32
1620635740000|2021-05-10 08:35:40|4126.8|4118.8|4125.73|4117.73|4126.8|4118.8|4125.62|4117.62|32
1620635750000|2021-05-10 08:35:50|4125.83|4117.83|4126.17|4118.17|4126.73|4118.73|4125.68|4117.68|30
1620635760000|2021-05-10 08:36:00|4126.15|4118.15|4127.73|4119.73|4127.75|4119.75|4126.14|4118.14|25
1620635770000|2021-05-10 08:36:10|4127.78|4119.78|4125.87|4117.87|4127.78|4119.78|4125.87|4117.87|29
1620635780000|2021-05-10 08:36:20|4125.96|4117.96|4125.41|4117.41|4126.09|4118.09|4124.7|4116.7|32
1620635790000|2021-05-10 08:36:30|4125.4|4117.4|4126.41|4118.41|4126.41|4118.41|4125.32|4117.32|33
1620635800000|2021-05-10 08:36:40|4126.39|4118.39|4125.86|4117.86|4126.39|4118.39|4125.59|4117.59|22
1620635810000|2021-05-10 08:36:50|4125.85|4117.85|4125.8|4117.8|4125.88|4117.88|4125.69|4117.69|18
1620635820000|2021-05-10 08:37:00|4125.81|4117.81|4130.05|4122.05|4130.05|4122.05|4125.72|4117.72|15
1620635830000|2021-05-10 08:37:10|4130.38|4122.38|4126.52|4118.52|4130.38|4122.38|4126.52|4118.52|37
1620635840000|2021-05-10 08:37:20|4126.86|4118.86|4127.21|4119.21|4127.25|4119.25|4126.5|4118.5|28
1620635850000|2021-05-10 08:37:30|4127.11|4119.11|4127.1|4119.1|4127.23|4119.23|4126.94|4118.94|21
1620635860000|2021-05-10 08:37:40|4127.13|4119.13|4127.46|4119.46|4127.56|4119.56|4127.13|4119.13|32
1620635870000|2021-05-10 08:37:50|4127.36|4119.36|4127.33|4119.33|4127.45|4119.45|4127.32|4119.32|17
1620635880000|2021-05-10 08:38:00|4127.31|4119.31|4126.5|4118.5|4127.33|4119.33|4125.56|4117.56|34
1620635890000|2021-05-10 08:38:10|4125.92|4117.92|4125.93|4117.93|4126.18|4118.18|4125.75|4117.75|24
1620635900000|2021-05-10 08:38:20|4125.97|4117.97|4124.14|4116.14|4125.97|4117.97|4124.14|4116.14|30
1620635910000|2021-05-10 08:38:30|4124.1|4116.1|4122.12|4114.12|4124.1|4116.1|4122.06|4114.06|34
1620635920000|2021-05-10 08:38:40|4122.08|4114.08|4121.85|4113.85|4122.08|4114.08|4121.41|4113.41|22
1620635930000|2021-05-10 08:38:50|4122.08|4114.08|4124.79|4116.79|4124.88|4116.88|4122.03|4114.03|33
1620635940000|2021-05-10 08:39:00|4124.92|4116.92|4123.78|4115.78|4125.04|4117.04|4123.59|4115.59|20
1620635950000|2021-05-10 08:39:10|4123.86|4115.86|4124.32|4116.32|4124.32|4116.32|4123.78|4115.78|21
1620635960000|2021-05-10 08:39:20|4124.28|4116.28|4124.4|4116.4|4124.52|4116.52|4124.13|4116.13|26
1620635970000|2021-05-10 08:39:30|4123.89|4115.89|4124.28|4116.28|4124.37|4116.37|4123.61|4115.61|28
1620635980000|2021-05-10 08:39:40|4124.27|4116.27|4123.66|4115.66|4124.41|4116.41|4123.65|4115.65|19
1620635990000|2021-05-10 08:39:50|4123.86|4115.86|4124.05|4116.05|4124.2|4116.2|4122.94|4114.94|25
1620636000000|2021-05-10 08:40:00|4124.02|4116.02|4123.8|4115.8|4124.12|4116.12|4123.69|4115.69|29
1620636010000|2021-05-10 08:40:10|4123.93|4115.93|4125.15|4117.15|4125.31|4117.31|4123.93|4115.93|28
1620636020000|2021-05-10 08:40:20|4125.28|4117.28|4125.25|4117.25|4125.37|4117.37|4125.18|4117.18|14
1620636030000|2021-05-10 08:40:30|4125.26|4117.26|4126.43|4118.43|4127.02|4119.02|4125.26|4117.26|27
1620636040000|2021-05-10 08:40:40|4126.42|4118.42|4125.5|4117.5|4126.56|4118.56|4125.44|4117.44|20
1620636050000|2021-05-10 08:40:50|4125.53|4117.53|4125.55|4117.55|4125.55|4117.55|4124.03|4116.03|28
1620636060000|2021-05-10 08:41:00|4125.54|4117.54|4127.06|4119.06|4128.84|4120.84|4125.54|4117.54|34
1620636070000|2021-05-10 08:41:10|4127.16|4119.16|4128.1|4120.1|4128.91|4120.91|4126.46|4118.46|36
1620636080000|2021-05-10 08:41:20|4127.43|4119.43|4126.38|4118.38|4127.58|4119.58|4125.91|4117.91|31
1620636090000|2021-05-10 08:41:30|4126.15|4118.15|4127.68|4119.68|4128.84|4120.84|4126.15|4118.15|31
1620636100000|2021-05-10 08:41:40|4127.8|4119.8|4128.63|4120.63|4128.82|4120.82|4127.75|4119.75|20
1620636110000|2021-05-10 08:41:50|4128.47|4120.47|4128.13|4120.13|4128.5|4120.5|4127.73|4119.73|31
1620636120000|2021-05-10 08:42:00|4128.29|4120.29|4128.81|4120.81|4128.81|4120.81|4128.29|4120.29|27
1620636130000|2021-05-10 08:42:10|4128.91|4120.91|4128.94|4120.94|4129.26|4121.26|4128.79|4120.79|17
1620636140000|2021-05-10 08:42:20|4128.95|4120.95|4128.94|4120.94|4129.16|4121.16|4128.72|4120.72|19
1620636150000|2021-05-10 08:42:30|4128.72|4120.72|4128.76|4120.76|4129.17|4121.17|4128.44|4120.44|14
1620636160000|2021-05-10 08:42:40|4128.73|4120.73|4128.79|4120.79|4129.28|4121.28|4128.73|4120.73|17
1620636170000|2021-05-10 08:42:50|4128.8|4120.8|4129.57|4121.57|4129.57|4121.57|4128.32|4120.32|12
1620636180000|2021-05-10 08:43:00|4129.6|4121.6|4130.46|4122.46|4130.69|4122.69|4129.18|4121.18|17
1620636190000|2021-05-10 08:43:10|4130.51|4122.51|4130.69|4122.69|4130.69|4122.69|4130.38|4122.38|18
1620636200000|2021-05-10 08:43:20|4130.79|4122.79|4131.28|4123.28|4131.64|4123.64|4130.76|4122.76|24
1620636210000|2021-05-10 08:43:30|4131.01|4123.01|4135.44|4127.44|4135.48|4127.48|4130.87|4122.87|31
1620636220000|2021-05-10 08:43:40|4135.43|4127.43|4135|4127|4135.53|4127.53|4134.45|4126.45|30
1620636230000|2021-05-10 08:43:50|4135.04|4127.04|4134.75|4126.75|4135.04|4127.04|4134.62|4126.62|17
1620636240000|2021-05-10 08:44:00|4134.91|4126.91|4138|4130|4138|4130|4134.35|4126.35|28
1620636250000|2021-05-10 08:44:10|4138.07|4130.07|4138.13|4130.13|4138.13|4130.13|4137.38|4129.38|23
1620636260000|2021-05-10 08:44:20|4138.16|4130.16|4136.4|4128.4|4138.18|4130.18|4135.22|4127.22|37
1620636270000|2021-05-10 08:44:30|4136.47|4128.47|4136.52|4128.52|4137.07|4129.07|4136.37|4128.37|32
1620636280000|2021-05-10 08:44:40|4136.09|4128.09|4133|4125|4136.09|4128.09|4133|4125|32
1620636290000|2021-05-10 08:44:50|4133.01|4125.01|4133.42|4125.42|4133.56|4125.56|4132.93|4124.93|31
1620636300000|2021-05-10 08:45:00|4133.37|4125.37|4129.87|4121.87|4133.37|4125.37|4129.87|4121.87|35
1620636310000|2021-05-10 08:45:10|4129.9|4121.9|4130.25|4122.25|4130.51|4122.51|4129.58|4121.58|31
1620636320000|2021-05-10 08:45:20|4130.27|4122.27|4129.88|4121.88|4130.29|4122.29|4129.85|4121.85|20
1620636330000|2021-05-10 08:45:30|4129.86|4121.86|4129|4121|4129.88|4121.88|4129|4121|25
1620636340000|2021-05-10 08:45:40|4128.94|4120.94|4129.01|4121.01|4129.01|4121.01|4127.37|4119.37|31
1620636350000|2021-05-10 08:45:50|4128.85|4120.85|4129.07|4121.07|4129.08|4121.08|4128.32|4120.32|27
1620636360000|2021-05-10 08:46:00|4129.13|4121.13|4129.53|4121.53|4129.53|4121.53|4129.03|4121.03|22
1620636370000|2021-05-10 08:46:10|4129.48|4121.48|4129.5|4121.5|4129.56|4121.56|4129.37|4121.37|25
1620636380000|2021-05-10 08:46:20|4129.51|4121.51|4130.39|4122.39|4130.39|4122.39|4129.51|4121.51|14
1620636390000|2021-05-10 08:46:30|4130.32|4122.32|4132.15|4124.15|4133.03|4125.03|4130.32|4122.32|34
1620636400000|2021-05-10 08:46:40|4132.64|4124.64|4133.23|4125.23|4135.01|4127.01|4131.8|4123.8|24
1620636410000|2021-05-10 08:46:50|4132|4124|4134.09|4126.09|4134.7|4126.7|4131.29|4123.29|35
1620636420000|2021-05-10 08:47:00|4134.2|4126.2|4134.04|4126.04|4134.26|4126.26|4133.79|4125.79|36
1620636430000|2021-05-10 08:47:10|4133.86|4125.86|4135.42|4127.42|4135.58|4127.58|4133.74|4125.74|33
1620636440000|2021-05-10 08:47:20|4135.2|4127.2|4135.29|4127.29|4135.69|4127.69|4135.2|4127.2|27
1620636450000|2021-05-10 08:47:30|4135.44|4127.44|4135.47|4127.47|4135.98|4127.98|4135.44|4127.44|31
1620636460000|2021-05-10 08:47:40|4135.48|4127.48|4135.56|4127.56|4135.73|4127.73|4135.48|4127.48|25
1620636470000|2021-05-10 08:47:50|4135.44|4127.44|4133.77|4125.77|4135.5|4127.5|4133.73|4125.73|33
1620636480000|2021-05-10 08:48:00|4133.8|4125.8|4132.46|4124.46|4133.93|4125.93|4132.46|4124.46|27
1620636490000|2021-05-10 08:48:10|4132.26|4124.26|4132.02|4124.02|4132.26|4124.26|4130.57|4122.57|34
1620636500000|2021-05-10 08:48:20|4132.01|4124.01|4134.66|4126.66|4134.66|4126.66|4132.01|4124.01|34
1620636510000|2021-05-10 08:48:30|4134.88|4126.88|4133.58|4125.58|4135.17|4127.17|4133.38|4125.38|20
1620636520000|2021-05-10 08:48:40|4133.56|4125.56|4133.05|4125.05|4133.56|4125.56|4132.17|4124.17|29
1620636530000|2021-05-10 08:48:50|4133.06|4125.06|4133.94|4125.94|4134.34|4126.34|4133.06|4125.06|32
1620636540000|2021-05-10 08:49:00|4133.86|4125.86|4134.2|4126.2|4134.22|4126.22|4133.86|4125.86|20
1620636550000|2021-05-10 08:49:10|4134.21|4126.21|4134.21|4126.21|4134.27|4126.27|4134.05|4126.05|21
1620636560000|2021-05-10 08:49:20|4134.26|4126.26|4134.16|4126.16|4134.28|4126.28|4134.06|4126.06|24
1620636570000|2021-05-10 08:49:30|4134.17|4126.17|4133.36|4125.36|4134.17|4126.17|4132.9|4124.9|30
1620636580000|2021-05-10 08:49:40|4133.37|4125.37|4134.75|4126.75|4134.75|4126.75|4133.34|4125.34|29
1620636590000|2021-05-10 08:49:50|4134.73|4126.73|4136.18|4128.18|4136.18|4128.18|4134.45|4126.45|23
1620636600000|2021-05-10 08:50:00|4136.12|4128.12|4140.44|4132.44|4140.57|4132.57|4136.05|4128.05|36
1620636610000|2021-05-10 08:50:10|4140.46|4132.46|4140.53|4132.53|4140.92|4132.92|4140.05|4132.05|28
1620636620000|2021-05-10 08:50:20|4140.73|4132.73|4141.43|4133.43|4141.61|4133.61|4140.66|4132.66|31
1620636630000|2021-05-10 08:50:30|4141.49|4133.49|4141.62|4133.62|4141.7|4133.7|4141.28|4133.28|27
1620636640000|2021-05-10 08:50:40|4141.64|4133.64|4143.12|4135.12|4143.45|4135.45|4141.64|4133.64|30
1620636650000|2021-05-10 08:50:50|4143.38|4135.38|4143.38|4135.38|4143.57|4135.57|4143.17|4135.17|28
1620636660000|2021-05-10 08:51:00|4143.48|4135.48|4142.67|4134.67|4143.48|4135.48|4142.58|4134.58|29
1620636670000|2021-05-10 08:51:10|4143.62|4135.62|4140.58|4132.58|4143.65|4135.65|4139.3|4131.3|38
1620636680000|2021-05-10 08:51:20|4140.65|4132.65|4137.07|4129.07|4140.76|4132.76|4136.58|4128.58|37
1620636690000|2021-05-10 08:51:30|4137.12|4129.12|4140.49|4132.49|4140.55|4132.55|4136.72|4128.72|34
1620636700000|2021-05-10 08:51:40|4140.28|4132.28|4139.16|4131.16|4140.36|4132.36|4138.87|4130.87|32
1620636710000|2021-05-10 08:51:50|4139.27|4131.27|4137.76|4129.76|4139.43|4131.43|4137.76|4129.76|36
1620636720000|2021-05-10 08:52:00|4137.75|4129.75|4141.46|4133.46|4141.46|4133.46|4137.46|4129.46|36
1620636730000|2021-05-10 08:52:10|4141.35|4133.35|4141.36|4133.36|4141.45|4133.45|4140.37|4132.37|30
1620636740000|2021-05-10 08:52:20|4141.33|4133.33|4141.76|4133.76|4141.78|4133.78|4141.21|4133.21|32
1620636750000|2021-05-10 08:52:30|4141.87|4133.87|4141.65|4133.65|4142.4|4134.4|4141.23|4133.23|26
1620636760000|2021-05-10 08:52:40|4141.74|4133.74|4141.58|4133.58|4142.13|4134.13|4141.57|4133.57|33
1620636770000|2021-05-10 08:52:50|4141.59|4133.59|4141.24|4133.24|4141.65|4133.65|4141.04|4133.04|34
1620636780000|2021-05-10 08:53:00|4141.29|4133.29|4141.19|4133.19|4141.42|4133.42|4139.95|4131.95|37
1620636790000|2021-05-10 08:53:10|4140.56|4132.56|4140.67|4132.67|4141.25|4133.25|4140.09|4132.09|33
1620636800000|2021-05-10 08:53:20|4140.64|4132.64|4140.54|4132.54|4140.76|4132.76|4140.47|4132.47|26
1620636810000|2021-05-10 08:53:30|4140.79|4132.79|4140.94|4132.94|4141.1|4133.1|4140.65|4132.65|25
1620636820000|2021-05-10 08:53:40|4140.86|4132.86|4140.97|4132.97|4141.11|4133.11|4140.7|4132.7|26
1620636830000|2021-05-10 08:53:50|4140.9|4132.9|4141.62|4133.62|4141.97|4133.97|4140.9|4132.9|27
1620636840000|2021-05-10 08:54:00|4141.6|4133.6|4142.82|4134.82|4142.88|4134.88|4141.6|4133.6|32
1620636850000|2021-05-10 08:54:10|4142.81|4134.81|4143.44|4135.44|4143.57|4135.57|4142.75|4134.75|25
1620636860000|2021-05-10 08:54:20|4143.21|4135.21|4145.51|4137.51|4145.85|4137.85|4143.21|4135.21|31
1620636870000|2021-05-10 08:54:30|4145.33|4137.33|4150.7|4142.7|4150.76|4142.76|4144.64|4136.64|28
1620636880000|2021-05-10 08:54:40|4150.71|4142.71|4153.25|4145.25|4155.34|4147.34|4150.03|4142.03|37
1620636890000|2021-05-10 08:54:50|4153.34|4145.34|4154.6|4146.6|4154.6|4146.6|4152.28|4144.28|30
1620636900000|2021-05-10 08:55:00|4154.41|4146.41|4154.42|4146.42|4154.57|4146.57|4151.82|4143.82|33
1620636910000|2021-05-10 08:55:10|4154.32|4146.32|4159.52|4151.52|4159.52|4151.52|4154.09|4146.09|40
1620636920000|2021-05-10 08:55:20|4159.72|4151.72|4160.99|4152.99|4163.41|4155.41|4159.33|4151.33|39
1620636930000|2021-05-10 08:55:30|4160.86|4152.86|4160.54|4152.54|4161.21|4153.21|4158.58|4150.58|37
1620636940000|2021-05-10 08:55:40|4160.61|4152.61|4163.28|4155.28|4163.74|4155.74|4160.13|4152.13|27
1620636950000|2021-05-10 08:55:50|4163.21|4155.21|4165.62|4157.62|4165.62|4157.62|4163|4155|36
1620636960000|2021-05-10 08:56:00|4165.69|4157.69|4164.86|4156.86|4166.04|4158.04|4164.73|4156.73|33
1620636970000|2021-05-10 08:56:10|4164.87|4156.87|4165.19|4157.19|4166.68|4158.68|4164.63|4156.63|34
1620636980000|2021-05-10 08:56:20|4165.52|4157.52|4162.75|4154.75|4165.52|4157.52|4162.73|4154.73|39
1620636990000|2021-05-10 08:56:30|4162.81|4154.81|4165.75|4157.75|4165.75|4157.75|4161.81|4153.81|39
1620637000000|2021-05-10 08:56:40|4165.6|4157.6|4167.1|4159.1|4167.23|4159.23|4165.6|4157.6|32
1620637010000|2021-05-10 08:56:50|4167.14|4159.14|4167.18|4159.18|4167.33|4159.33|4167.01|4159.01|21
1620637020000|2021-05-10 08:57:00|4167.2|4159.2|4165.59|4157.59|4167.83|4159.83|4164.52|4156.52|38
1620637030000|2021-05-10 08:57:10|4165.48|4157.48|4167.27|4159.27|4167.32|4159.32|4165.48|4157.48|35
1620637040000|2021-05-10 08:57:20|4167.31|4159.31|4167.26|4159.26|4167.83|4159.83|4167.26|4159.26|34
1620637050000|2021-05-10 08:57:30|4167.25|4159.25|4165.13|4157.13|4167.25|4159.25|4165.1|4157.1|34
1620637060000|2021-05-10 08:57:40|4165.15|4157.15|4165.16|4157.16|4165.5|4157.5|4164.93|4156.93|37
1620637070000|2021-05-10 08:57:50|4165.15|4157.15|4161.4|4153.4|4165.15|4157.15|4160.18|4152.18|35
1620637080000|2021-05-10 08:58:00|4161.54|4153.54|4163.29|4155.29|4163.29|4155.29|4160.96|4152.96|34
1620637090000|2021-05-10 08:58:10|4163.37|4155.37|4163.02|4155.02|4163.44|4155.44|4162.89|4154.89|31
1620637100000|2021-05-10 08:58:20|4163.03|4155.03|4161.62|4153.62|4163.03|4155.03|4161.62|4153.62|37
1620637110000|2021-05-10 08:58:30|4161.2|4153.2|4159.67|4151.67|4161.2|4153.2|4159.62|4151.62|38
1620637120000|2021-05-10 08:58:40|4159.65|4151.65|4161.04|4153.04|4161.04|4153.04|4159.08|4151.08|38
1620637130000|2021-05-10 08:58:50|4161.06|4153.06|4162.36|4154.36|4162.49|4154.49|4161.06|4153.06|28
1620637140000|2021-05-10 08:59:00|4162.35|4154.35|4167.06|4159.06|4167.06|4159.06|4162.35|4154.35|33
1620637150000|2021-05-10 08:59:10|4167.16|4159.16|4167.6|4159.6|4167.6|4159.6|4165.97|4157.97|37
1620637160000|2021-05-10 08:59:20|4167.56|4159.56|4167.42|4159.42|4167.84|4159.84|4167.27|4159.27|34
1620637170000|2021-05-10 08:59:30|4167.37|4159.37|4168.14|4160.14|4168.27|4160.27|4167.37|4159.37|36
1620637180000|2021-05-10 08:59:40|4168.21|4160.21|4170.04|4162.04|4170.44|4162.44|4168.08|4160.08|34
1620637190000|2021-05-10 08:59:50|4170.43|4162.43|4171.9|4163.9|4172.6|4164.6|4170.43|4162.43|31
1620637200000|2021-05-10 09:00:00|4172|4164|4170.51|4162.51|4172|4164|4170.45|4162.45|28
1620637210000|2021-05-10 09:00:10|4170.38|4162.38|4169.98|4161.98|4171.16|4163.16|4169.3|4161.3|30
1620637220000|2021-05-10 09:00:20|4170|4162|4171.64|4163.64|4171.64|4163.64|4170|4162|36
1620637230000|2021-05-10 09:00:30|4171.83|4163.83|4174.65|4166.65|4174.65|4166.65|4171.83|4163.83|33
1620637240000|2021-05-10 09:00:40|4174.68|4166.68|4175.06|4167.06|4175.47|4167.47|4174.26|4166.26|32
1620637250000|2021-05-10 09:00:50|4175.12|4167.12|4169.05|4161.05|4175.18|4167.18|4168.96|4160.96|29
1620637260000|2021-05-10 09:01:00|4169.04|4161.04|4168.1|4160.1|4170.05|4162.05|4168.1|4160.1|36
1620637270000|2021-05-10 09:01:10|4167.85|4159.85|4158.04|4150.04|4167.85|4159.85|4158.04|4150.04|39
1620637280000|2021-05-10 09:01:20|4158.21|4150.21|4159.9|4151.9|4161.11|4153.11|4158.02|4150.02|40
1620637290000|2021-05-10 09:01:30|4159.87|4151.87|4160.74|4152.74|4161.07|4153.07|4159.64|4151.64|38
1620637300000|2021-05-10 09:01:40|4160.99|4152.99|4165.55|4157.55|4165.55|4157.55|4159.97|4151.97|40
1620637310000|2021-05-10 09:01:50|4165.7|4157.7|4162.73|4154.73|4166.85|4158.85|4162.73|4154.73|39
1620637320000|2021-05-10 09:02:00|4162.4|4154.4|4160.42|4152.42|4162.47|4154.47|4160.28|4152.28|36
1620637330000|2021-05-10 09:02:10|4160.35|4152.35|4159.64|4151.64|4160.46|4152.46|4158.82|4150.82|37
1620637340000|2021-05-10 09:02:20|4159.48|4151.48|4160.29|4152.29|4160.48|4152.48|4159.48|4151.48|30
1620637350000|2021-05-10 09:02:30|4160.3|4152.3|4159.98|4151.98|4160.38|4152.38|4159.47|4151.47|33
1620637360000|2021-05-10 09:02:40|4159.99|4151.99|4159.54|4151.54|4160.11|4152.11|4159.39|4151.39|30
1620637370000|2021-05-10 09:02:50|4159.6|4151.6|4163.82|4155.82|4163.82|4155.82|4159.6|4151.6|38
1620637380000|2021-05-10 09:03:00|4163.75|4155.75|4163.36|4155.36|4163.75|4155.75|4161.86|4153.86|37
1620637390000|2021-05-10 09:03:10|4163.46|4155.46|4164.22|4156.22|4165.46|4157.46|4163.29|4155.29|31
1620637400000|2021-05-10 09:03:20|4164.1|4156.1|4163.52|4155.52|4164.73|4156.73|4163.39|4155.39|21
1620637410000|2021-05-10 09:03:30|4163.53|4155.53|4166.92|4158.92|4166.92|4158.92|4163.53|4155.53|17
1620637420000|2021-05-10 09:03:40|4166.87|4158.87|4169.31|4161.31|4169.31|4161.31|4166.84|4158.84|36
1620637430000|2021-05-10 09:03:50|4169.3|4161.3|4165.42|4157.42|4169.3|4161.3|4165.29|4157.29|37
1620637440000|2021-05-10 09:04:00|4165.72|4157.72|4167.56|4159.56|4167.56|4159.56|4165.65|4157.65|34
1620637450000|2021-05-10 09:04:10|4167.79|4159.79|4167.5|4159.5|4168.45|4160.45|4167.45|4159.45|29
1620637460000|2021-05-10 09:04:20|4167.42|4159.42|4167.63|4159.63|4167.68|4159.68|4167.26|4159.26|26
1620637470000|2021-05-10 09:04:30|4168.06|4160.06|4166.33|4158.33|4168.11|4160.11|4166.12|4158.12|32
1620637480000|2021-05-10 09:04:40|4166.32|4158.32|4164.8|4156.8|4166.35|4158.35|4164.45|4156.45|32
1620637490000|2021-05-10 09:04:50|4164.79|4156.79|4161.6|4153.6|4164.84|4156.84|4161.5|4153.5|33
1620637500000|2021-05-10 09:05:00|4161.57|4153.57|4156.95|4148.95|4161.63|4153.63|4155.26|4147.26|38
1620637510000|2021-05-10 09:05:10|4157.06|4149.06|4159.33|4151.33|4159.52|4151.52|4156.6|4148.6|35
1620637520000|2021-05-10 09:05:20|4159.36|4151.36|4159.31|4151.31|4159.36|4151.36|4158.48|4150.48|24
1620637530000|2021-05-10 09:05:30|4159.34|4151.34|4156.94|4148.94|4159.37|4151.37|4156.73|4148.73|35
1620637540000|2021-05-10 09:05:40|4157.19|4149.19|4156.71|4148.71|4157.55|4149.55|4156.45|4148.45|39
1620637550000|2021-05-10 09:05:50|4156.62|4148.62|4155.57|4147.57|4156.64|4148.64|4153.98|4145.98|40
1620637560000|2021-05-10 09:06:00|4155.56|4147.56|4155.37|4147.37|4157.12|4149.12|4155.37|4147.37|37
1620637570000|2021-05-10 09:06:10|4155.73|4147.73|4154.74|4146.74|4155.73|4147.73|4154.33|4146.33|36
1620637580000|2021-05-10 09:06:20|4154.69|4146.69|4150.36|4142.36|4154.74|4146.74|4150.36|4142.36|39
1620637590000|2021-05-10 09:06:30|4150.42|4142.42|4152.67|4144.67|4152.75|4144.75|4147.95|4139.95|40
1620637600000|2021-05-10 09:06:40|4152.64|4144.64|4152.64|4144.64|4153.06|4145.06|4152.32|4144.32|36
1620637610000|2021-05-10 09:06:50|4152.68|4144.68|4153.11|4145.11|4153.29|4145.29|4152.68|4144.68|29
1620637620000|2021-05-10 09:07:00|4153.12|4145.12|4154.94|4146.94|4155.29|4147.29|4153.12|4145.12|28
1620637630000|2021-05-10 09:07:10|4155.46|4147.46|4158.71|4150.71|4158.75|4150.75|4155.46|4147.46|34
1620637640000|2021-05-10 09:07:20|4158.77|4150.77|4154.98|4146.98|4158.77|4150.77|4154.81|4146.81|37
1620637650000|2021-05-10 09:07:30|4154.75|4146.75|4154.4|4146.4|4154.85|4146.85|4154.28|4146.28|35
1620637660000|2021-05-10 09:07:40|4154.66|4146.66|4156.5|4148.5|4156.75|4148.75|4154.66|4146.66|36
1620637670000|2021-05-10 09:07:50|4156.55|4148.55|4157.01|4149.01|4157.01|4149.01|4156.55|4148.55|33
1620637680000|2021-05-10 09:08:00|4156.98|4148.98|4158.52|4150.52|4159.12|4151.12|4156.98|4148.98|33
1620637690000|2021-05-10 09:08:10|4158.57|4150.57|4157.55|4149.55|4158.7|4150.7|4157.49|4149.49|32
1620637700000|2021-05-10 09:08:20|4157.34|4149.34|4155.47|4147.47|4157.34|4149.34|4155.47|4147.47|29
1620637710000|2021-05-10 09:08:30|4155.36|4147.36|4154.51|4146.51|4155.36|4147.36|4154.46|4146.46|34
1620637720000|2021-05-10 09:08:40|4154.54|4146.54|4150.26|4142.26|4155.55|4147.55|4147.9|4139.9|37
1620637730000|2021-05-10 09:08:50|4149.87|4141.87|4148.65|4140.65|4150.12|4142.12|4148.65|4140.65|39
1620637740000|2021-05-10 09:09:00|4148.7|4140.7|4149.74|4141.74|4149.74|4141.74|4148.46|4140.46|38
1620637750000|2021-05-10 09:09:10|4149.4|4141.4|4149.89|4141.89|4149.98|4141.98|4148.72|4140.72|36
1620637760000|2021-05-10 09:09:20|4149.95|4141.95|4151.06|4143.06|4151.22|4143.22|4149.02|4141.02|33
1620637770000|2021-05-10 09:09:30|4150.94|4142.94|4150.16|4142.16|4150.94|4142.94|4150.03|4142.03|35
1620637780000|2021-05-10 09:09:40|4150.14|4142.14|4150.3|4142.3|4150.3|4142.3|4150.04|4142.04|27
1620637790000|2021-05-10 09:09:50|4150.29|4142.29|4151.77|4143.77|4151.77|4143.77|4150.19|4142.19|30
1620637800000|2021-05-10 09:10:00|4151.42|4143.42|4151.66|4143.66|4153.14|4145.14|4151.42|4143.42|32
1620637810000|2021-05-10 09:10:10|4151.67|4143.67|4151.7|4143.7|4152.12|4144.12|4151.24|4143.24|18
1620637820000|2021-05-10 09:10:20|4151.69|4143.69|4156.29|4148.29|4156.38|4148.38|4151.52|4143.52|33
1620637830000|2021-05-10 09:10:30|4156.27|4148.27|4155.1|4147.1|4156.51|4148.51|4155.1|4147.1|28
1620637840000|2021-05-10 09:10:40|4156.02|4148.02|4157.86|4149.86|4158.9|4150.9|4154.96|4146.96|39
1620637850000|2021-05-10 09:10:50|4158.32|4150.32|4157.84|4149.84|4160.61|4152.61|4157.58|4149.58|36
1620637860000|2021-05-10 09:11:00|4157.86|4149.86|4155.71|4147.71|4157.87|4149.87|4155.39|4147.39|34
1620637870000|2021-05-10 09:11:10|4155.49|4147.49|4154.13|4146.13|4155.53|4147.53|4154.13|4146.13|30
1620637880000|2021-05-10 09:11:20|4154.1|4146.1|4142.41|4134.41|4154.1|4146.1|4140.77|4133.78|31
1620637890000|2021-05-10 09:11:30|4141.41|4133.41|4145.32|4137.32|4148.61|4140.61|4141.41|4133.41|40
1620637900000|2021-05-10 09:11:40|4145.36|4137.36|4146.02|4138.02|4146.68|4138.68|4144.78|4136.78|39
1620637910000|2021-05-10 09:11:50|4146.09|4138.09|4151.04|4143.04|4151.04|4143.04|4145.85|4137.85|37
1620637920000|2021-05-10 09:12:00|4151.16|4143.16|4150.51|4142.51|4152.35|4144.35|4150.34|4142.34|37
1620637930000|2021-05-10 09:12:10|4150.78|4142.78|4150.04|4142.04|4151.72|4143.72|4150.04|4142.04|36
1620637940000|2021-05-10 09:12:20|4149.69|4141.69|4147.78|4139.78|4149.69|4141.69|4147.41|4139.41|37
1620637950000|2021-05-10 09:12:30|4147.55|4139.55|4148.13|4140.13|4150|4142|4146.9|4138.9|38
1620637960000|2021-05-10 09:12:40|4148.4|4140.4|4144.58|4136.58|4148.4|4140.4|4144.49|4136.49|33
1620637970000|2021-05-10 09:12:50|4144.74|4136.74|4141.21|4133.21|4144.74|4136.74|4140.52|4132.52|39
1620637980000|2021-05-10 09:13:00|4141|4133|4142.22|4134.22|4142.55|4134.55|4140.88|4132.88|32
1620637990000|2021-05-10 09:13:10|4142.21|4134.21|4141.74|4133.74|4142.51|4134.51|4141.57|4133.57|34
1620638000000|2021-05-10 09:13:20|4141.75|4133.75|4139.13|4131.13|4141.76|4133.76|4139.13|4131.13|31
1620638010000|2021-05-10 09:13:30|4139.1|4131.1|4139.92|4131.92|4141.16|4133.16|4137.69|4129.69|36
1620638020000|2021-05-10 09:13:40|4139.88|4131.88|4138.5|4130.5|4139.93|4131.93|4136.48|4128.48|37
1620638030000|2021-05-10 09:13:50|4138.74|4130.74|4135.79|4127.79|4138.74|4130.74|4135.56|4127.56|39
1620638040000|2021-05-10 09:14:00|4135.8|4127.8|4134.41|4126.41|4135.9|4127.9|4133.64|4125.64|39
1620638050000|2021-05-10 09:14:10|4134.47|4126.47|4136.46|4128.46|4136.76|4128.76|4134.47|4126.47|29
1620638060000|2021-05-10 09:14:20|4136.63|4128.63|4135.86|4127.86|4136.72|4128.72|4135.71|4127.71|27
1620638070000|2021-05-10 09:14:30|4135.93|4127.93|4134.36|4126.36|4135.94|4127.94|4134.36|4126.36|27
1620638080000|2021-05-10 09:14:40|4134.29|4126.29|4133.71|4125.71|4134.33|4126.33|4133.71|4125.71|23
1620638090000|2021-05-10 09:14:50|4133.68|4125.68|4132.4|4124.4|4133.94|4125.94|4132.4|4124.4|34
1620638100000|2021-05-10 09:15:00|4132.75|4124.75|4138.79|4130.79|4138.79|4130.79|4131.46|4123.46|34
1620638110000|2021-05-10 09:15:10|4138.42|4130.42|4139.88|4131.88|4140.58|4132.58|4137.81|4129.81|38
1620638120000|2021-05-10 09:15:20|4139.5|4131.5|4139.1|4131.1|4140.48|4132.48|4138.21|4130.21|36
1620638130000|2021-05-10 09:15:30|4139.15|4131.15|4139.87|4131.87|4141.05|4133.05|4137.94|4129.94|37
1620638140000|2021-05-10 09:15:40|4139.85|4131.85|4139.31|4131.31|4140.49|4132.49|4139.22|4131.22|32
1620638150000|2021-05-10 09:15:50|4139.19|4131.19|4138.09|4130.09|4139.29|4131.29|4137.57|4129.57|29
1620638160000|2021-05-10 09:16:00|4137.86|4129.86|4137.43|4129.43|4138.2|4130.2|4136.86|4128.86|27
1620638170000|2021-05-10 09:16:10|4137.48|4129.48|4135.58|4127.58|4137.48|4129.48|4135.29|4127.29|33
1620638180000|2021-05-10 09:16:20|4135.5|4127.5|4135.15|4127.15|4135.5|4127.5|4134.43|4126.43|21
1620638190000|2021-05-10 09:16:30|4134.95|4126.95|4131.64|4123.64|4134.99|4126.99|4131.64|4123.64|38
1620638200000|2021-05-10 09:16:40|4131.19|4123.19|4132.08|4124.08|4132.23|4124.23|4129.88|4121.88|38
1620638210000|2021-05-10 09:16:50|4132.35|4124.35|4131.19|4123.19|4132.65|4124.65|4131.19|4123.19|31
1620638220000|2021-05-10 09:17:00|4130.89|4122.89|4130.65|4122.65|4131.4|4123.4|4130.5|4122.5|32
1620638230000|2021-05-10 09:17:10|4130.64|4122.64|4129.79|4121.79|4130.82|4122.82|4129.79|4121.79|31
1620638240000|2021-05-10 09:17:20|4129.81|4121.81|4127.7|4119.7|4129.82|4121.82|4127.69|4119.69|35
1620638250000|2021-05-10 09:17:30|4127.66|4119.66|4124.26|4116.26|4127.66|4119.66|4124.14|4116.14|32
1620638260000|2021-05-10 09:17:40|4123.98|4115.98|4123.42|4115.42|4123.98|4115.98|4119.29|4111.29|38
1620638270000|2021-05-10 09:17:50|4123.73|4115.73|4120.79|4112.79|4123.73|4115.73|4120.79|4112.79|37
1620638280000|2021-05-10 09:18:00|4120.93|4112.93|4123.13|4115.13|4123.31|4115.31|4119.9|4111.9|34
1620638290000|2021-05-10 09:18:10|4123.2|4115.2|4122.26|4114.26|4123.89|4115.89|4121.04|4113.04|34
1620638300000|2021-05-10 09:18:20|4121.95|4113.95|4119.02|4111.02|4122.17|4114.17|4118.96|4110.96|36
1620638310000|2021-05-10 09:18:30|4119.11|4111.11|4116.58|4108.58|4119.58|4111.58|4115.86|4107.86|33
1620638320000|2021-05-10 09:18:40|4116.59|4108.59|4112.54|4104.54|4116.81|4108.81|4112.36|4104.36|40
1620638330000|2021-05-10 09:18:50|4112.66|4104.66|4111.97|4103.97|4112.79|4104.79|4111.07|4103.07|32
1620638340000|2021-05-10 09:19:00|4111.99|4103.99|4111.33|4103.33|4114.99|4106.99|4111.2|4103.2|35
1620638350000|2021-05-10 09:19:10|4111.41|4103.41|4113.48|4105.48|4116.05|4108.05|4111.28|4103.28|37
1620638360000|2021-05-10 09:19:20|4113.61|4105.61|4114.67|4106.67|4114.77|4106.77|4113.35|4105.35|37
1620638370000|2021-05-10 09:19:30|4114.65|4106.65|4113.47|4105.47|4114.65|4106.65|4113.42|4105.42|33
1620638380000|2021-05-10 09:19:40|4113.23|4105.23|4114.74|4106.74|4114.74|4106.74|4112.6|4104.6|30
1620638390000|2021-05-10 09:19:50|4114.78|4106.78|4113.19|4105.19|4115.25|4107.25|4112.9|4104.9|33
1620638400000|2021-05-10 09:20:00|4113.29|4105.29|4117.63|4109.63|4117.93|4109.93|4113.25|4105.25|35
1620638410000|2021-05-10 09:20:10|4117.84|4109.84|4119.19|4111.19|4120.64|4112.64|4117.66|4109.66|36
1620638420000|2021-05-10 09:20:20|4119.2|4111.2|4119.5|4111.5|4119.5|4111.5|4118.48|4110.48|32
1620638430000|2021-05-10 09:20:30|4119.52|4111.52|4121.34|4113.34|4121.84|4113.84|4119.3|4111.3|37
1620638440000|2021-05-10 09:20:40|4121.3|4113.3|4119.49|4111.49|4121.55|4113.55|4119.46|4111.46|36
1620638450000|2021-05-10 09:20:50|4119.46|4111.46|4122.61|4114.61|4122.61|4114.61|4119.45|4111.45|29
1620638460000|2021-05-10 09:21:00|4122.51|4114.51|4121.77|4113.77|4122.69|4114.69|4121.61|4113.61|36
1620638470000|2021-05-10 09:21:10|4121.75|4113.75|4124.53|4116.53|4124.53|4116.53|4121.75|4113.75|37
1620638480000|2021-05-10 09:21:20|4124.55|4116.55|4124.29|4116.29|4125.86|4117.86|4123.46|4115.46|38
1620638490000|2021-05-10 09:21:30|4124.38|4116.38|4125.86|4117.86|4125.88|4117.88|4124.06|4116.06|36
1620638500000|2021-05-10 09:21:40|4126|4118|4124.09|4116.09|4126.94|4118.94|4123.98|4115.98|28
1620638510000|2021-05-10 09:21:50|4124.17|4116.17|4123.62|4115.62|4124.4|4116.4|4123.35|4115.35|31
1620638520000|2021-05-10 09:22:00|4123.61|4115.61|4123.4|4115.4|4124.13|4116.13|4123.35|4115.35|27
1620638530000|2021-05-10 09:22:10|4123.42|4115.42|4123.64|4115.64|4123.66|4115.66|4123.35|4115.35|31
1620638540000|2021-05-10 09:22:20|4124.1|4116.1|4127.34|4119.34|4127.34|4119.34|4124.1|4116.1|36
1620638550000|2021-05-10 09:22:30|4127.37|4119.37|4127.55|4119.55|4127.55|4119.55|4127.1|4119.1|25
1620638560000|2021-05-10 09:22:40|4127.59|4119.59|4128.61|4120.61|4128.61|4120.61|4127.59|4119.59|13
1620638570000|2021-05-10 09:22:50|4128.62|4120.62|4128.66|4120.66|4128.81|4120.81|4128.59|4120.59|18
1620638580000|2021-05-10 09:23:00|4128.68|4120.68|4126.52|4118.52|4128.68|4120.68|4125.86|4117.86|22
1620638590000|2021-05-10 09:23:10|4126.5|4118.5|4121.62|4113.62|4126.55|4118.55|4121.54|4113.54|30
1620638600000|2021-05-10 09:23:20|4121.38|4113.38|4124.96|4116.96|4124.96|4116.96|4121.38|4113.38|34
1620638610000|2021-05-10 09:23:30|4124.98|4116.98|4123.56|4115.56|4125.05|4117.05|4123.41|4115.41|32
1620638620000|2021-05-10 09:23:40|4123.58|4115.58|4120.84|4112.84|4123.58|4115.58|4120.84|4112.84|33
1620638630000|2021-05-10 09:23:50|4120.83|4112.83|4119.8|4111.8|4121.25|4113.25|4118.84|4110.84|34
1620638640000|2021-05-10 09:24:00|4119.43|4111.43|4119.21|4111.21|4119.43|4111.43|4119.15|4111.15|11
1620638650000|2021-05-10 09:24:10|4119.08|4111.08|4119.97|4111.97|4120.19|4112.19|4118.86|4110.86|25
1620638660000|2021-05-10 09:24:20|4120|4112|4119.07|4111.07|4120.02|4112.02|4118.98|4110.98|37
1620638670000|2021-05-10 09:24:30|4119.1|4111.1|4118.59|4110.59|4119.71|4111.71|4118.59|4110.59|33
1620638680000|2021-05-10 09:24:40|4118.63|4110.63|4116.32|4108.32|4118.74|4110.74|4115.63|4107.63|33
1620638690000|2021-05-10 09:24:50|4116.31|4108.31|4115.39|4107.39|4116.85|4108.85|4115.34|4107.34|30
1620638700000|2021-05-10 09:25:00|4115.38|4107.38|4120.11|4112.11|4120.52|4112.52|4115.37|4107.37|32
1620638710000|2021-05-10 09:25:10|4120.1|4112.1|4121.79|4113.79|4121.91|4113.91|4119.88|4111.88|32
1620638720000|2021-05-10 09:25:20|4121.85|4113.85|4122.31|4114.31|4122.31|4114.31|4121.51|4113.51|28
1620638730000|2021-05-10 09:25:30|4122.34|4114.34|4123.6|4115.6|4123.84|4115.84|4122.34|4114.34|25
1620638740000|2021-05-10 09:25:40|4123.39|4115.39|4123.12|4115.12|4124.11|4116.11|4123.12|4115.12|25
1620638750000|2021-05-10 09:25:50|4123.11|4115.11|4126.37|4118.37|4126.48|4118.48|4123.11|4115.11|24
1620638760000|2021-05-10 09:26:00|4126.25|4118.25|4127.38|4119.38|4127.47|4119.47|4126.25|4118.25|28
1620638770000|2021-05-10 09:26:10|4127.35|4119.35|4123.93|4115.93|4127.48|4119.48|4123.9|4115.9|24
1620638780000|2021-05-10 09:26:20|4123.86|4115.86|4121.56|4113.56|4123.88|4115.88|4120.89|4112.89|38
1620638790000|2021-05-10 09:26:30|4121.58|4113.58|4121.52|4113.52|4121.72|4113.72|4121.13|4113.13|27
1620638800000|2021-05-10 09:26:40|4121.56|4113.56|4122.39|4114.39|4122.53|4114.53|4121.56|4113.56|27
1620638810000|2021-05-10 09:26:50|4122.37|4114.37|4124.81|4116.81|4124.99|4116.99|4122.17|4114.17|30
1620638820000|2021-05-10 09:27:00|4125.07|4117.07|4124.43|4116.43|4125.35|4117.35|4123.86|4115.86|27
1620638830000|2021-05-10 09:27:10|4124.42|4116.42|4123.04|4115.04|4124.42|4116.42|4122.81|4114.81|24
1620638840000|2021-05-10 09:27:20|4123.02|4115.02|4122.54|4114.54|4123.06|4115.06|4122.09|4114.09|23
1620638850000|2021-05-10 09:27:30|4122.49|4114.49|4121.89|4113.89|4124.02|4116.02|4121.88|4113.88|38
1620638860000|2021-05-10 09:27:40|4121.86|4113.86|4119.13|4111.13|4122.11|4114.11|4119.12|4111.12|37
1620638870000|2021-05-10 09:27:50|4119.1|4111.1|4119.57|4111.57|4119.75|4111.75|4119.1|4111.1|36
1620638880000|2021-05-10 09:28:00|4119.58|4111.58|4120.73|4112.73|4121.04|4113.04|4119.54|4111.54|33
1620638890000|2021-05-10 09:28:10|4120.95|4112.95|4120.95|4112.95|4120.98|4112.98|4120.7|4112.7|28
1620638900000|2021-05-10 09:28:20|4120.85|4112.85|4117.82|4109.82|4120.85|4112.85|4117.82|4109.82|37
1620638910000|2021-05-10 09:28:30|4117.79|4109.79|4116.87|4108.87|4118.24|4110.24|4116.85|4108.85|35
1620638920000|2021-05-10 09:28:40|4116.85|4108.85|4112.55|4104.55|4116.85|4108.85|4112.49|4104.49|36
1620638930000|2021-05-10 09:28:50|4112.48|4104.48|4110.22|4102.22|4112.55|4104.55|4110.22|4102.22|35
1620638940000|2021-05-10 09:29:00|4110|4102|4110.05|4102.05|4112.33|4104.33|4110|4102|36
1620638950000|2021-05-10 09:29:10|4110.02|4102.02|4114.07|4106.07|4114.08|4106.08|4109.78|4101.78|37
1620638960000|2021-05-10 09:29:20|4114.14|4106.14|4113.13|4105.13|4116.87|4108.87|4112.94|4104.94|37
1620638970000|2021-05-10 09:29:30|4113.34|4105.34|4111.92|4103.92|4113.34|4105.34|4111.86|4103.86|34
1620638980000|2021-05-10 09:29:40|4111.95|4103.95|4111.43|4103.43|4113.1|4105.1|4111.43|4103.43|36
1620638990000|2021-05-10 09:29:50|4111.39|4103.39|4111.8|4103.8|4113.38|4105.38|4111.03|4103.03|31
1620639000000|2021-05-10 09:30:00|4111.71|4103.71|4115.08|4107.08|4115.08|4107.08|4111.68|4103.68|35
1620639010000|2021-05-10 09:30:10|4115.03|4107.03|4114.14|4106.14|4115.51|4107.51|4113.87|4105.87|35
1620639020000|2021-05-10 09:30:20|4114.29|4106.29|4113.89|4105.89|4114.3|4106.3|4113.82|4105.82|32
1620639030000|2021-05-10 09:30:30|4114.07|4106.07|4114.54|4106.54|4116.01|4108.01|4114.07|4106.07|37
1620639040000|2021-05-10 09:30:40|4114.47|4106.47|4114.23|4106.23|4114.61|4106.61|4113.73|4105.73|32
1620639050000|2021-05-10 09:30:50|4114.21|4106.21|4111.21|4103.21|4114.36|4106.36|4110.89|4102.89|30
1620639060000|2021-05-10 09:31:00|4111.37|4103.37|4111.05|4103.05|4111.87|4103.87|4111.05|4103.05|26
1620639070000|2021-05-10 09:31:10|4111.04|4103.04|4110.47|4102.47|4111.1|4103.1|4109.8|4101.8|36
1620639080000|2021-05-10 09:31:20|4110.14|4102.14|4110.53|4102.53|4110.53|4102.53|4109.72|4101.72|36
1620639090000|2021-05-10 09:31:30|4110.87|4102.87|4112.76|4104.76|4112.76|4104.76|4110.79|4102.79|37
1620639100000|2021-05-10 09:31:40|4112.81|4104.81|4113.86|4105.86|4113.86|4105.86|4112.81|4104.81|31
1620639110000|2021-05-10 09:31:50|4113.76|4105.76|4114.44|4106.44|4114.88|4106.88|4113.63|4105.63|35
1620639120000|2021-05-10 09:32:00|4114.13|4106.13|4113.76|4105.76|4114.27|4106.27|4113.76|4105.76|25
1620639130000|2021-05-10 09:32:10|4113.82|4105.82|4114.02|4106.02|4114.28|4106.28|4113.36|4105.36|29
1620639140000|2021-05-10 09:32:20|4113.96|4105.96|4110.76|4102.76|4113.96|4105.96|4110.19|4102.19|34
1620639150000|2021-05-10 09:32:30|4110.9|4102.9|4110.38|4102.38|4111.2|4103.2|4110.18|4102.18|35
1620639160000|2021-05-10 09:32:40|4110.37|4102.37|4108.58|4100.58|4110.37|4102.37|4108.58|4100.58|29
1620639170000|2021-05-10 09:32:50|4108|4100|4106.04|4098.04|4108|4100|4106|4098|32
1620639180000|2021-05-10 09:33:00|4106.06|4098.06|4115.45|4107.45|4115.93|4107.93|4106.06|4098.06|39
1620639190000|2021-05-10 09:33:10|4113.96|4105.96|4113.5|4105.5|4115.79|4107.79|4113.47|4105.47|39
1620639200000|2021-05-10 09:33:20|4113.43|4105.43|4110.2|4102.2|4113.63|4105.63|4110.1|4102.1|32
1620639210000|2021-05-10 09:33:30|4110.23|4102.23|4113.21|4105.21|4114.21|4106.21|4110.23|4102.23|32
1620639220000|2021-05-10 09:33:40|4113.3|4105.3|4112.67|4104.67|4113.53|4105.53|4112.45|4104.45|32
1620639230000|2021-05-10 09:33:50|4112.71|4104.71|4113.51|4105.51|4113.94|4105.94|4112.69|4104.69|32
1620639240000|2021-05-10 09:34:00|4113.61|4105.61|4113.5|4105.5|4113.67|4105.67|4113.33|4105.33|21
1620639250000|2021-05-10 09:34:10|4113.6|4105.6|4113.56|4105.56|4113.66|4105.66|4113.49|4105.49|19
1620639260000|2021-05-10 09:34:20|4113.52|4105.52|4116.13|4108.13|4116.63|4108.63|4113.43|4105.43|29
1620639270000|2021-05-10 09:34:30|4115.98|4107.98|4118.87|4110.87|4118.87|4110.87|4115.87|4107.87|31
1620639280000|2021-05-10 09:34:40|4119.14|4111.14|4122.56|4114.56|4123.06|4115.06|4118.96|4110.96|36
1620639290000|2021-05-10 09:34:50|4122.28|4114.28|4122.96|4114.96|4122.98|4114.98|4121.04|4113.04|34
1620639300000|2021-05-10 09:35:00|4121.86|4113.86|4124.55|4116.55|4126.44|4118.44|4121.86|4113.86|37
1620639310000|2021-05-10 09:35:10|4124.54|4116.54|4126.98|4118.98|4128.01|4120.01|4124.54|4116.54|39
1620639320000|2021-05-10 09:35:20|4127.02|4119.02|4126.87|4118.87|4127.47|4119.47|4126.36|4118.36|33
1620639330000|2021-05-10 09:35:30|4126.68|4118.68|4127.08|4119.08|4127.49|4119.49|4126.45|4118.45|33
1620639340000|2021-05-10 09:35:40|4126.97|4118.97|4125.61|4117.61|4127.41|4119.41|4125.55|4117.55|36
1620639350000|2021-05-10 09:35:50|4125.62|4117.62|4128.41|4120.41|4128.48|4120.48|4125.61|4117.61|36
1620639360000|2021-05-10 09:36:00|4128.31|4120.31|4127.8|4119.8|4128.35|4120.35|4127.47|4119.47|37
1620639370000|2021-05-10 09:36:10|4127.84|4119.84|4128.04|4120.04|4128.17|4120.17|4127.65|4119.65|34
1620639380000|2021-05-10 09:36:20|4128.07|4120.07|4126.96|4118.96|4128.11|4120.11|4126.86|4118.86|32
1620639390000|2021-05-10 09:36:30|4126.72|4118.72|4122.95|4114.95|4126.83|4118.83|4122.95|4114.95|35
1620639400000|2021-05-10 09:36:40|4123.11|4115.11|4121.51|4113.51|4123.11|4115.11|4120.89|4112.89|33
1620639410000|2021-05-10 09:36:50|4121.48|4113.48|4123.7|4115.7|4123.82|4115.82|4121.48|4113.48|29
1620639420000|2021-05-10 09:37:00|4123.87|4115.87|4124.1|4116.1|4125.28|4117.28|4123.76|4115.76|23
1620639430000|2021-05-10 09:37:10|4124.21|4116.21|4122.97|4114.97|4124.47|4116.47|4122.55|4114.55|32
1620639440000|2021-05-10 09:37:20|4122.95|4114.95|4122.59|4114.59|4123.22|4115.22|4122.58|4114.58|30
1620639450000|2021-05-10 09:37:30|4122.32|4114.32|4123.25|4115.25|4123.53|4115.53|4122.23|4114.23|32
1620639460000|2021-05-10 09:37:40|4123.21|4115.21|4122.54|4114.54|4123.36|4115.36|4122.35|4114.35|31
1620639470000|2021-05-10 09:37:50|4122.42|4114.42|4123.31|4115.31|4123.6|4115.6|4122.42|4114.42|30
1620639480000|2021-05-10 09:38:00|4123.37|4115.37|4124.16|4116.16|4124.45|4116.45|4123.37|4115.37|26
1620639490000|2021-05-10 09:38:10|4124.25|4116.25|4122.61|4114.61|4124.27|4116.27|4122.23|4114.23|32
1620639500000|2021-05-10 09:38:20|4122.65|4114.65|4118.86|4110.86|4122.65|4114.65|4118.86|4110.86|34
1620639510000|2021-05-10 09:38:30|4118.66|4110.66|4117.28|4109.28|4118.66|4110.66|4116.17|4108.17|38
1620639520000|2021-05-10 09:38:40|4117.27|4109.27|4117.04|4109.04|4117.42|4109.42|4115.78|4107.78|34
1620639530000|2021-05-10 09:38:50|4116.9|4108.9|4116.21|4108.21|4116.91|4108.91|4115.92|4107.92|34
1620639540000|2021-05-10 09:39:00|4116.22|4108.22|4117.47|4109.47|4117.52|4109.52|4116.21|4108.21|29
1620639550000|2021-05-10 09:39:10|4117.53|4109.53|4121.43|4113.43|4121.44|4113.44|4117.53|4109.53|29
1620639560000|2021-05-10 09:39:20|4121.14|4113.14|4119.78|4111.78|4121.14|4113.14|4118.95|4110.95|33
1620639570000|2021-05-10 09:39:30|4119.8|4111.8|4119.96|4111.96|4120.23|4112.23|4119.8|4111.8|35
1620639580000|2021-05-10 09:39:40|4119.97|4111.97|4120.83|4112.83|4121.05|4113.05|4119.52|4111.52|36
1620639590000|2021-05-10 09:39:50|4121.19|4113.19|4121.39|4113.39|4121.92|4113.92|4121.05|4113.05|28
1620639600000|2021-05-10 09:40:00|4121.45|4113.45|4122.31|4114.31|4122.31|4114.31|4121.42|4113.42|23
1620639610000|2021-05-10 09:40:10|4122.29|4114.29|4121.7|4113.7|4122.45|4114.45|4121.43|4113.43|31
1620639620000|2021-05-10 09:40:20|4121.92|4113.92|4121.6|4113.6|4123.47|4115.47|4121.6|4113.6|30
1620639630000|2021-05-10 09:40:30|4121.76|4113.76|4120.22|4112.22|4121.76|4113.76|4119.95|4111.95|29
1620639640000|2021-05-10 09:40:40|4120.14|4112.14|4116.82|4108.82|4120.14|4112.14|4115.47|4107.47|36
1620639650000|2021-05-10 09:40:50|4116.86|4108.86|4116.92|4108.92|4117.57|4109.57|4116.69|4108.69|37
1620639660000|2021-05-10 09:41:00|4117.07|4109.07|4115.85|4107.85|4117.58|4109.58|4115.85|4107.85|29
1620639670000|2021-05-10 09:41:10|4115.82|4107.82|4116.08|4108.08|4116.08|4108.08|4114.78|4106.78|34
1620639680000|2021-05-10 09:41:20|4115.96|4107.96|4117.15|4109.15|4117.25|4109.25|4115.9|4107.9|32
1620639690000|2021-05-10 09:41:30|4117.12|4109.12|4116.72|4108.72|4117.3|4109.3|4116.04|4108.04|30
1620639700000|2021-05-10 09:41:40|4116.71|4108.71|4115.96|4107.96|4119.14|4111.14|4115.96|4107.96|32
1620639710000|2021-05-10 09:41:50|4115.88|4107.88|4117.29|4109.29|4117.39|4109.39|4115.88|4107.88|32
1620639720000|2021-05-10 09:42:00|4117.15|4109.15|4117.8|4109.8|4117.81|4109.81|4117.1|4109.1|21
1620639730000|2021-05-10 09:42:10|4117.77|4109.77|4116.56|4108.56|4117.77|4109.77|4115.68|4107.68|27
1620639740000|2021-05-10 09:42:20|4116.15|4108.15|4112.13|4104.13|4116.15|4108.15|4112.06|4104.06|38
1620639750000|2021-05-10 09:42:30|4112.22|4104.22|4115.08|4107.08|4115.26|4107.26|4112.19|4104.19|39
1620639760000|2021-05-10 09:42:40|4114.97|4106.97|4113.16|4105.16|4114.97|4106.97|4112.74|4104.74|37
1620639770000|2021-05-10 09:42:50|4113.21|4105.21|4113.75|4105.75|4113.75|4105.75|4112.67|4104.67|32
1620639780000|2021-05-10 09:43:00|4113.78|4105.78|4110.77|4102.77|4114.23|4106.23|4110.77|4102.77|28
1620639790000|2021-05-10 09:43:10|4110.84|4102.84|4110.9|4102.9|4111.29|4103.29|4110.68|4102.68|35
1620639800000|2021-05-10 09:43:20|4110.98|4102.98|4111.24|4103.24|4112.02|4104.02|4110.68|4102.68|33
1620639810000|2021-05-10 09:43:30|4111.2|4103.2|4111.73|4103.73|4111.93|4103.93|4111.13|4103.13|36
1620639820000|2021-05-10 09:43:40|4111.75|4103.75|4110.67|4102.67|4112.25|4104.25|4110.59|4102.59|29
1620639830000|2021-05-10 09:43:50|4110.65|4102.65|4109.65|4101.65|4110.65|4102.65|4109.3|4101.3|36
1620639840000|2021-05-10 09:44:00|4109.6|4101.6|4110.33|4102.33|4110.6|4102.6|4109.46|4101.46|34
1620639850000|2021-05-10 09:44:10|4110.27|4102.27|4109.15|4101.15|4110.35|4102.35|4108.55|4100.55|35
1620639860000|2021-05-10 09:44:20|4108.76|4100.76|4109.65|4101.65|4109.94|4101.94|4108.76|4100.76|31
1620639870000|2021-05-10 09:44:30|4109.64|4101.64|4110.51|4102.51|4110.61|4102.61|4109.64|4101.64|30
1620639880000|2021-05-10 09:44:40|4110.47|4102.47|4110.42|4102.42|4110.74|4102.74|4110.23|4102.23|24
1620639890000|2021-05-10 09:44:50|4110.34|4102.34|4109.99|4101.99|4110.34|4102.34|4109.24|4101.24|31
1620639900000|2021-05-10 09:45:00|4109.95|4101.95|4109.97|4101.97|4110.37|4102.37|4108.77|4100.77|38
1620639910000|2021-05-10 09:45:10|4110|4102|4108.86|4100.86|4110|4102|4108.69|4100.69|37
1620639920000|2021-05-10 09:45:20|4108.89|4100.89|4110.18|4102.18|4110.18|4102.18|4108.89|4100.89|25
1620639930000|2021-05-10 09:45:30|4110.17|4102.17|4110.26|4102.26|4110.27|4102.27|4109.42|4101.42|30
1620639940000|2021-05-10 09:45:40|4110.41|4102.41|4108.49|4100.49|4110.59|4102.59|4108.48|4100.48|35
1620639950000|2021-05-10 09:45:50|4108.41|4100.41|4110.74|4102.74|4110.74|4102.74|4108.41|4100.41|26
1620639960000|2021-05-10 09:46:00|4110.72|4102.72|4110.81|4102.81|4110.86|4102.86|4110.72|4102.72|19
1620639970000|2021-05-10 09:46:10|4111.06|4103.06|4111.84|4103.84|4111.85|4103.85|4110.93|4102.93|31
1620639980000|2021-05-10 09:46:20|4111.45|4103.45|4111.08|4103.08|4111.61|4103.61|4111.04|4103.04|27
1620639990000|2021-05-10 09:46:30|4111.2|4103.2|4109.16|4101.16|4111.82|4103.82|4109.16|4101.16|29
1620640000000|2021-05-10 09:46:40|4109.11|4101.11|4107.87|4099.87|4109.11|4101.11|4107.62|4099.62|21
1620640010000|2021-05-10 09:46:50|4107.96|4099.96|4108.02|4100.02|4108.05|4100.05|4107.82|4099.82|33
1620640020000|2021-05-10 09:47:00|4107.99|4099.99|4107.11|4099.11|4108.01|4100.01|4105.8|4097.8|31
1620640030000|2021-05-10 09:47:10|4107.06|4099.06|4100.53|4092.53|4107.06|4099.06|4100.53|4092.53|36
1620640040000|2021-05-10 09:47:20|4100.29|4092.29|4099.3|4091.3|4101.03|4093.03|4097.69|4089.69|38
1620640050000|2021-05-10 09:47:30|4099.55|4091.55|4097.52|4089.52|4099.65|4091.65|4097.15|4089.15|39
1620640060000|2021-05-10 09:47:40|4097.57|4089.57|4099.3|4091.3|4100.44|4092.44|4097.42|4089.42|37
1620640070000|2021-05-10 09:47:50|4099.05|4091.05|4102.25|4094.25|4102.26|4094.26|4098.4|4090.4|31
1620640080000|2021-05-10 09:48:00|4102.24|4094.24|4099.96|4091.96|4102.69|4094.69|4097.61|4089.61|38
1620640090000|2021-05-10 09:48:10|4099.81|4091.81|4100.04|4092.04|4101.2|4093.2|4098.7|4090.7|38
1620640100000|2021-05-10 09:48:20|4100.05|4092.05|4100.04|4092.04|4100.33|4092.33|4099.35|4091.35|39
1620640110000|2021-05-10 09:48:30|4100.59|4092.59|4102.66|4094.66|4102.66|4094.66|4100.48|4092.48|36
1620640120000|2021-05-10 09:48:40|4102.65|4094.65|4105.14|4097.14|4105.14|4097.14|4102.01|4094.01|38
1620640130000|2021-05-10 09:48:50|4105.03|4097.03|4104.93|4096.93|4105.89|4097.89|4104.51|4096.51|36
1620640140000|2021-05-10 09:49:00|4104.82|4096.82|4108.45|4100.45|4108.97|4100.97|4104.75|4096.75|36
1620640150000|2021-05-10 09:49:10|4108.75|4100.75|4109.89|4101.89|4109.89|4101.89|4108|4100|35
1620640160000|2021-05-10 09:49:20|4109.8|4101.8|4113.31|4105.31|4113.31|4105.31|4108.72|4100.72|37
1620640170000|2021-05-10 09:49:30|4113.33|4105.33|4113.04|4105.04|4113.53|4105.53|4112.01|4104.01|32
1620640180000|2021-05-10 09:49:40|4115.05|4107.05|4118.92|4110.92|4120.03|4112.03|4115.05|4107.05|38
1620640190000|2021-05-10 09:49:50|4118.77|4110.77|4119.37|4111.37|4119.4|4111.4|4116.83|4108.83|39
1620640200000|2021-05-10 09:50:00|4119.35|4111.35|4120.4|4112.4|4120.42|4112.42|4119.01|4111.01|35
1620640210000|2021-05-10 09:50:10|4120.38|4112.38|4121.2|4113.2|4121.7|4113.7|4120.38|4112.38|33
1620640220000|2021-05-10 09:50:20|4121.37|4113.37|4122.71|4114.71|4124.42|4116.42|4119.96|4111.96|35
1620640230000|2021-05-10 09:50:30|4122.63|4114.63|4123.48|4115.48|4123.8|4115.8|4121.84|4113.84|23
1620640240000|2021-05-10 09:50:40|4123.08|4115.08|4128.17|4120.17|4128.67|4120.67|4122.58|4114.58|27
1620640250000|2021-05-10 09:50:50|4127.97|4119.97|4127.22|4119.22|4128.26|4120.26|4126.91|4118.91|34
1620640260000|2021-05-10 09:51:00|4127.24|4119.24|4130.93|4122.93|4130.93|4122.93|4127.17|4119.17|37
1620640270000|2021-05-10 09:51:10|4131.23|4123.23|4132.31|4124.31|4133.33|4125.33|4131.23|4123.23|37
1620640280000|2021-05-10 09:51:20|4132.4|4124.4|4132.72|4124.72|4133.21|4125.21|4132.17|4124.17|35
1620640290000|2021-05-10 09:51:30|4133.29|4125.29|4133.01|4125.01|4133.5|4125.5|4132.97|4124.97|15
1620640300000|2021-05-10 09:51:40|4133.1|4125.1|4134.07|4126.07|4134.59|4126.59|4132.67|4124.67|27
1620640310000|2021-05-10 09:51:50|4134.16|4126.16|4133.07|4125.07|4134.18|4126.18|4132.92|4124.92|31
1620640320000|2021-05-10 09:52:00|4133.09|4125.09|4133.81|4125.81|4133.84|4125.84|4133.08|4125.08|29
1620640330000|2021-05-10 09:52:10|4133.8|4125.8|4133.52|4125.52|4134.05|4126.05|4133.42|4125.42|29
1620640340000|2021-05-10 09:52:20|4133.48|4125.48|4129.42|4121.42|4133.48|4125.48|4129.42|4121.42|37
1620640350000|2021-05-10 09:52:30|4129.49|4121.49|4132.05|4124.05|4132.47|4124.47|4128.82|4120.82|38
1620640360000|2021-05-10 09:52:40|4132.06|4124.06|4133.42|4125.42|4133.58|4125.58|4131.04|4123.04|28
1620640370000|2021-05-10 09:52:50|4133.85|4125.85|4133.03|4125.03|4134.16|4126.16|4131.06|4123.06|37
1620640380000|2021-05-10 09:53:00|4133.04|4125.04|4133.56|4125.56|4133.62|4125.62|4132.11|4124.11|33
1620640390000|2021-05-10 09:53:10|4133.54|4125.54|4134.81|4126.81|4135.4|4127.4|4133.46|4125.46|35
1620640400000|2021-05-10 09:53:20|4135.13|4127.13|4136.66|4128.66|4136.85|4128.85|4135.02|4127.02|31
1620640410000|2021-05-10 09:53:30|4136.3|4128.3|4136.01|4128.01|4136.39|4128.39|4135.98|4127.98|24
1620640420000|2021-05-10 09:53:40|4135.94|4127.94|4135.01|4127.01|4135.94|4127.94|4133.06|4125.06|32
1620640430000|2021-05-10 09:53:50|4134.96|4126.96|4137.33|4129.33|4137.5|4129.5|4133.78|4125.78|29
1620640440000|2021-05-10 09:54:00|4137.32|4129.32|4137.27|4129.27|4137.44|4129.44|4136.57|4128.57|34
1620640450000|2021-05-10 09:54:10|4137.31|4129.31|4137.55|4129.55|4137.7|4129.7|4136.98|4128.98|32
1620640460000|2021-05-10 09:54:20|4137.54|4129.54|4136.14|4128.14|4137.62|4129.62|4135.82|4127.82|37
1620640470000|2021-05-10 09:54:30|4136.15|4128.15|4136.37|4128.37|4136.67|4128.67|4136.15|4128.15|24
1620640480000|2021-05-10 09:54:40|4136.41|4128.41|4135.65|4127.65|4136.9|4128.9|4135.65|4127.65|27
1620640490000|2021-05-10 09:54:50|4135.54|4127.54|4134.11|4126.11|4135.54|4127.54|4134.11|4126.11|29
1620640500000|2021-05-10 09:55:00|4134.02|4126.02|4133.5|4125.5|4134.2|4126.2|4133.5|4125.5|31
1620640510000|2021-05-10 09:55:10|4133.51|4125.51|4134.96|4126.96|4134.96|4126.96|4133.51|4125.51|27
1620640520000|2021-05-10 09:55:20|4135.03|4127.03|4135.15|4127.15|4135.16|4127.16|4134.52|4126.52|30
1620640530000|2021-05-10 09:55:30|4135.18|4127.18|4136.92|4128.92|4137.15|4129.15|4135.03|4127.03|22
1620640540000|2021-05-10 09:55:40|4136.77|4128.77|4135.52|4127.52|4137.36|4129.36|4135.5|4127.5|21
1620640550000|2021-05-10 09:55:50|4135.49|4127.49|4135.46|4127.46|4135.79|4127.79|4134.22|4126.22|33
1620640560000|2021-05-10 09:56:00|4135.49|4127.49|4136.57|4128.57|4136.65|4128.65|4135.16|4127.16|23
1620640570000|2021-05-10 09:56:10|4136.39|4128.39|4134.56|4126.56|4136.57|4128.57|4134.56|4126.56|27
1620640580000|2021-05-10 09:56:20|4134.38|4126.38|4131.02|4123.02|4134.41|4126.41|4131.02|4123.02|31
1620640590000|2021-05-10 09:56:30|4130.99|4122.99|4130.74|4122.74|4131.08|4123.08|4130.41|4122.41|35
1620640600000|2021-05-10 09:56:40|4130.69|4122.69|4128.73|4120.73|4130.76|4122.76|4126.83|4118.83|39
1620640610000|2021-05-10 09:56:50|4128.59|4120.59|4126.4|4118.4|4128.59|4120.59|4126.4|4118.4|38
1620640620000|2021-05-10 09:57:00|4126.22|4118.22|4124.44|4116.44|4126.22|4118.22|4123.8|4115.8|33
1620640630000|2021-05-10 09:57:10|4124.49|4116.49|4125.18|4117.18|4125.4|4117.4|4124.49|4116.49|32
1620640640000|2021-05-10 09:57:20|4125.17|4117.17|4127.54|4119.54|4128.05|4120.05|4125.17|4117.17|35
1620640650000|2021-05-10 09:57:30|4127.66|4119.66|4126.2|4118.2|4127.76|4119.76|4126.14|4118.14|24
1620640660000|2021-05-10 09:57:40|4126.21|4118.21|4125.08|4117.08|4126.36|4118.36|4125.08|4117.08|33
1620640670000|2021-05-10 09:57:50|4124.72|4116.72|4123.55|4115.55|4124.81|4116.81|4123.39|4115.39|35
1620640680000|2021-05-10 09:58:00|4123.57|4115.57|4121.73|4113.73|4123.75|4115.75|4121.53|4113.53|37
1620640690000|2021-05-10 09:58:10|4121.18|4113.18|4123.72|4115.72|4124.13|4116.13|4121.17|4113.17|39
1620640700000|2021-05-10 09:58:20|4123.73|4115.73|4123.86|4115.86|4124.34|4116.34|4123.61|4115.61|17
1620640710000|2021-05-10 09:58:30|4123.73|4115.73|4118.88|4110.88|4123.73|4115.73|4118.88|4110.88|35
1620640720000|2021-05-10 09:58:40|4118.85|4110.85|4119.5|4111.5|4119.92|4111.92|4118.65|4110.65|38
1620640730000|2021-05-10 09:58:50|4119.49|4111.49|4120.01|4112.01|4120.47|4112.47|4119.49|4111.49|29
1620640740000|2021-05-10 09:59:00|4119.93|4111.93|4119.37|4111.37|4119.98|4111.98|4118.82|4110.82|35
1620640750000|2021-05-10 09:59:10|4119.16|4111.16|4117.47|4109.47|4119.16|4111.16|4117.33|4109.33|32
1620640760000|2021-05-10 09:59:20|4116.8|4108.8|4114.97|4106.97|4116.8|4108.8|4114.68|4106.68|32
1620640770000|2021-05-10 09:59:30|4115.03|4107.03|4113.22|4105.22|4115.26|4107.26|4112.77|4104.77|36
1620640780000|2021-05-10 09:59:40|4113.25|4105.25|4111.84|4103.84|4113.3|4105.3|4111.48|4103.48|33
1620640790000|2021-05-10 09:59:50|4111.83|4103.83|4113.23|4105.23|4113.24|4105.24|4111.69|4103.69|29
1620640800000|2021-05-10 10:00:00|4113.19|4105.19|4114.87|4106.87|4116.56|4108.56|4113.08|4105.08|34
1620640810000|2021-05-10 10:00:10|4114.85|4106.85|4115.42|4107.42|4116.68|4108.68|4114.85|4106.85|28
1620640820000|2021-05-10 10:00:20|4115.33|4107.33|4117.61|4109.61|4117.84|4109.84|4115.33|4107.33|39
1620640830000|2021-05-10 10:00:30|4117.81|4109.81|4121.34|4113.34|4121.34|4113.34|4117.81|4109.81|35
1620640840000|2021-05-10 10:00:40|4121.33|4113.33|4121.83|4113.83|4121.88|4113.88|4120.7|4112.7|31
1620640850000|2021-05-10 10:00:50|4121.85|4113.85|4118.88|4110.88|4123.27|4115.27|4118.87|4110.87|38
1620640860000|2021-05-10 10:01:00|4118.92|4110.92|4117.08|4109.08|4119.11|4111.11|4117.08|4109.08|36
1620640870000|2021-05-10 10:01:10|4116.83|4108.83|4113.61|4105.61|4116.83|4108.83|4113.43|4105.43|36
1620640880000|2021-05-10 10:01:20|4113.75|4105.75|4106.53|4098.53|4113.75|4105.75|4106.51|4098.51|40
1620640890000|2021-05-10 10:01:30|4106.54|4098.54|4100.99|4092.99|4106.57|4098.57|4099.67|4091.67|38
1620640900000|2021-05-10 10:01:40|4100.66|4092.66|4099.24|4091.24|4102.02|4094.02|4098.25|4090.25|40
1620640910000|2021-05-10 10:01:50|4098.96|4090.96|4097.01|4089.01|4099.78|4091.78|4097|4089|38
1620640920000|2021-05-10 10:02:00|4096.82|4088.82|4097.14|4089.14|4098.22|4090.22|4096.07|4088.07|39
1620640930000|2021-05-10 10:02:10|4096.91|4088.91|4098.97|4090.97|4099.25|4091.25|4096.09|4088.09|36
1620640940000|2021-05-10 10:02:20|4098.96|4090.96|4095.96|4087.96|4099.22|4091.22|4095.57|4087.57|34
1620640950000|2021-05-10 10:02:30|4095.97|4087.97|4096.39|4088.39|4097.87|4089.87|4095.93|4087.93|32
1620640960000|2021-05-10 10:02:40|4096.41|4088.41|4096.52|4088.52|4097.33|4089.33|4096.29|4088.29|32
1620640970000|2021-05-10 10:02:50|4096.54|4088.54|4096.68|4088.68|4096.79|4088.79|4096.08|4088.08|35
1620640980000|2021-05-10 10:03:00|4096.58|4088.58|4101.17|4093.17|4101.85|4093.85|4096.33|4088.33|38
1620640990000|2021-05-10 10:03:10|4102.05|4094.05|4102.25|4094.25|4104.52|4096.52|4102.05|4094.05|35
1620641000000|2021-05-10 10:03:20|4102.34|4094.34|4100.02|4092.02|4102.66|4094.66|4099.39|4091.39|34
1620641010000|2021-05-10 10:03:30|4099.88|4091.88|4097.04|4089.04|4099.88|4091.88|4096.96|4088.96|35
1620641020000|2021-05-10 10:03:40|4097.05|4089.05|4095.08|4087.08|4097.42|4089.42|4095.08|4087.08|24
1620641030000|2021-05-10 10:03:50|4095.05|4087.05|4092.06|4084.06|4095.05|4087.05|4092.05|4084.05|35
1620641040000|2021-05-10 10:04:00|4091.87|4083.87|4093.43|4085.43|4093.71|4085.71|4091.54|4083.54|38
1620641050000|2021-05-10 10:04:10|4093.7|4085.7|4094.67|4086.67|4095.4|4087.4|4093.7|4085.7|35
1620641060000|2021-05-10 10:04:20|4094.87|4086.87|4094.11|4086.11|4094.91|4086.91|4094.07|4086.07|28
1620641070000|2021-05-10 10:04:30|4094.09|4086.09|4091.96|4083.96|4094.13|4086.13|4091.78|4083.78|32
1620641080000|2021-05-10 10:04:40|4092.01|4084.01|4091.31|4083.31|4092.14|4084.14|4090.67|4082.67|29
1620641090000|2021-05-10 10:04:50|4091.46|4083.46|4092.53|4084.53|4093.31|4085.31|4091.4|4083.4|39
1620641100000|2021-05-10 10:05:00|4092.52|4084.52|4092.61|4084.61|4092.65|4084.65|4092.14|4084.14|27
1620641110000|2021-05-10 10:05:10|4092.51|4084.51|4091.47|4083.47|4092.61|4084.61|4091.27|4083.27|34
1620641120000|2021-05-10 10:05:20|4091.61|4083.61|4091.93|4083.93|4092.43|4084.43|4091.59|4083.59|36
1620641130000|2021-05-10 10:05:30|4091.79|4083.79|4092.35|4084.35|4092.59|4084.59|4091.79|4083.79|35
1620641140000|2021-05-10 10:05:40|4092.32|4084.32|4094.91|4086.91|4094.91|4086.91|4092.32|4084.32|37
1620641150000|2021-05-10 10:05:50|4094.82|4086.82|4094.99|4086.99|4096.09|4088.09|4094.8|4086.8|33
1620641160000|2021-05-10 10:06:00|4096.31|4088.31|4093.19|4085.19|4097.01|4089.01|4093.19|4085.19|38
1620641170000|2021-05-10 10:06:10|4093.29|4085.29|4091.82|4083.82|4093.59|4085.59|4091.79|4083.79|26
1620641180000|2021-05-10 10:06:20|4091.8|4083.8|4092.06|4084.06|4092.67|4084.67|4091.69|4083.69|36
1620641190000|2021-05-10 10:06:30|4091.9|4083.9|4091.55|4083.55|4091.97|4083.97|4091.44|4083.44|26
1620641200000|2021-05-10 10:06:40|4091.59|4083.59|4090.86|4082.86|4091.59|4083.59|4090.64|4082.64|28
1620641210000|2021-05-10 10:06:50|4090.44|4082.44|4088.14|4080.14|4090.44|4082.44|4087.83|4079.83|36
1620641220000|2021-05-10 10:07:00|4088.15|4080.15|4089.69|4081.69|4089.82|4081.82|4087.96|4079.96|29
1620641230000|2021-05-10 10:07:10|4089.63|4081.63|4088.96|4080.96|4089.97|4081.97|4088.8|4080.8|31
1620641240000|2021-05-10 10:07:20|4088.99|4080.99|4089|4081|4089.28|4081.28|4088.28|4080.28|33
1620641250000|2021-05-10 10:07:30|4088.97|4080.97|4088.96|4080.96|4088.97|4080.97|4088.08|4080.08|20
1620641260000|2021-05-10 10:07:40|4088.77|4080.77|4087.89|4079.89|4089.72|4081.72|4087.89|4079.89|31
1620641270000|2021-05-10 10:07:50|4087.86|4079.86|4086.2|4078.2|4087.86|4079.86|4086.2|4078.2|34
1620641280000|2021-05-10 10:08:00|4084.93|4076.93|4084.15|4076.15|4084.93|4076.93|4083.67|4075.67|31
1620641290000|2021-05-10 10:08:10|4084.16|4076.16|4086.94|4078.94|4087.09|4079.09|4084.16|4076.16|38
1620641300000|2021-05-10 10:08:20|4086.97|4078.97|4087.32|4079.32|4087.78|4079.78|4086.74|4078.74|32
1620641310000|2021-05-10 10:08:30|4087.97|4079.97|4092.3|4084.3|4092.35|4084.35|4087.97|4079.97|35
1620641320000|2021-05-10 10:08:40|4092.25|4084.25|4091.98|4083.98|4092.61|4084.61|4091.53|4083.53|37
1620641330000|2021-05-10 10:08:50|4091.99|4083.99|4093.76|4085.76|4094.09|4086.09|4091.62|4083.62|31
1620641340000|2021-05-10 10:09:00|4093.55|4085.55|4092.8|4084.8|4093.92|4085.92|4092.71|4084.71|33
1620641350000|2021-05-10 10:09:10|4093.03|4085.03|4093.64|4085.64|4093.71|4085.71|4092.63|4084.63|35
1620641360000|2021-05-10 10:09:20|4093.77|4085.77|4092.95|4084.95|4093.77|4085.77|4092.7|4084.7|31
1620641370000|2021-05-10 10:09:30|4095.09|4087.09|4095.79|4087.79|4095.79|4087.79|4094.99|4086.99|27
1620641380000|2021-05-10 10:09:40|4095.78|4087.78|4098.04|4090.04|4098.99|4090.99|4095.78|4087.78|37
1620641390000|2021-05-10 10:09:50|4097.95|4089.95|4100.62|4092.62|4100.62|4092.62|4097.95|4089.95|34
1620641400000|2021-05-10 10:10:00|4100.4|4092.4|4098.71|4090.71|4100.4|4092.4|4098.71|4090.71|38
1620641410000|2021-05-10 10:10:10|4098.34|4090.34|4098.1|4090.1|4098.46|4090.46|4097.63|4089.63|33
1620641420000|2021-05-10 10:10:20|4097.77|4089.77|4094.7|4086.7|4098.3|4090.3|4094.63|4086.63|34
1620641430000|2021-05-10 10:10:30|4094.84|4086.84|4096.61|4088.61|4096.61|4088.61|4094.29|4086.29|36
1620641440000|2021-05-10 10:10:40|4096.41|4088.41|4096.13|4088.13|4097.76|4089.76|4095.93|4087.93|35
1620641450000|2021-05-10 10:10:50|4096.17|4088.17|4095.84|4087.84|4096.47|4088.47|4095.84|4087.84|33
1620641460000|2021-05-10 10:11:00|4095.91|4087.91|4095.57|4087.57|4096.08|4088.08|4095.26|4087.26|34
1620641470000|2021-05-10 10:11:10|4095.6|4087.6|4097.99|4089.99|4098.09|4090.09|4095.6|4087.6|24
1620641480000|2021-05-10 10:11:20|4098.07|4090.07|4099.58|4091.58|4099.58|4091.58|4098.07|4090.07|34
1620641490000|2021-05-10 10:11:30|4099.57|4091.57|4101.2|4093.2|4101.26|4093.26|4099.19|4091.19|34
1620641500000|2021-05-10 10:11:40|4101.15|4093.15|4101.13|4093.13|4101.22|4093.22|4101.05|4093.05|18
1620641510000|2021-05-10 10:11:50|4101.21|4093.21|4103.88|4095.88|4103.88|4095.88|4101.21|4093.21|34
1620641520000|2021-05-10 10:12:00|4103.87|4095.87|4102.72|4094.72|4103.87|4095.87|4102.6|4094.6|33
1620641530000|2021-05-10 10:12:10|4102.64|4094.64|4101.84|4093.84|4103.02|4095.02|4101.81|4093.81|32
1620641540000|2021-05-10 10:12:20|4101.81|4093.81|4101.25|4093.25|4101.87|4093.87|4101.25|4093.25|22
1620641550000|2021-05-10 10:12:30|4100.87|4092.87|4099.5|4091.5|4100.87|4092.87|4099.5|4091.5|36
1620641560000|2021-05-10 10:12:40|4099.44|4091.44|4097.91|4089.91|4099.52|4091.52|4097.88|4089.88|23
1620641570000|2021-05-10 10:12:50|4097.84|4089.84|4096.92|4088.92|4097.84|4089.84|4096.31|4088.31|35
1620641580000|2021-05-10 10:13:00|4096.95|4088.95|4096.78|4088.78|4096.95|4088.95|4095.97|4087.97|36
1620641590000|2021-05-10 10:13:10|4096.96|4088.96|4100.07|4092.07|4100.07|4092.07|4096.96|4088.96|38
1620641600000|2021-05-10 10:13:20|4099.92|4091.92|4098.62|4090.62|4100.02|4092.02|4098.62|4090.62|33
1620641610000|2021-05-10 10:13:30|4098.61|4090.61|4098.62|4090.62|4098.71|4090.71|4098.41|4090.41|24
1620641620000|2021-05-10 10:13:40|4098.61|4090.61|4098.52|4090.52|4098.92|4090.92|4098.1|4090.1|35
1620641630000|2021-05-10 10:13:50|4098.5|4090.5|4096.23|4088.23|4098.5|4090.5|4096.13|4088.13|35
1620641640000|2021-05-10 10:14:00|4096.1|4088.1|4095.98|4087.98|4096.28|4088.28|4095.79|4087.79|28
1620641650000|2021-05-10 10:14:10|4095.96|4087.96|4095.87|4087.87|4096.74|4088.74|4095.76|4087.76|30
1620641660000|2021-05-10 10:14:20|4095.96|4087.96|4090.03|4082.03|4096.18|4088.18|4090.03|4082.03|35
1620641670000|2021-05-10 10:14:30|4090.01|4082.01|4090.52|4082.52|4091.67|4083.67|4089.83|4081.83|40
1620641680000|2021-05-10 10:14:40|4090.55|4082.55|4092.39|4084.39|4092.39|4084.39|4090|4082|36
1620641690000|2021-05-10 10:14:50|4092.52|4084.52|4090.68|4082.68|4093.68|4085.68|4090.41|4082.41|37
1620641700000|2021-05-10 10:15:00|4090.56|4082.56|4093.95|4085.95|4094.77|4086.77|4090.2|4082.2|36
1620641710000|2021-05-10 10:15:10|4093.94|4085.94|4097.09|4089.09|4098.04|4090.04|4093.94|4085.94|34
1620641720000|2021-05-10 10:15:20|4097.04|4089.04|4098.01|4090.01|4098.17|4090.17|4096.97|4088.97|36
1620641730000|2021-05-10 10:15:30|4097.93|4089.93|4096.22|4088.22|4098.69|4090.69|4095.6|4087.6|34
1620641740000|2021-05-10 10:15:40|4096.21|4088.21|4098.13|4090.13|4098.13|4090.13|4096.06|4088.06|34
1620641750000|2021-05-10 10:15:50|4098.11|4090.11|4100.2|4092.2|4100.93|4092.93|4098.09|4090.09|38
1620641760000|2021-05-10 10:16:00|4100.17|4092.17|4099.76|4091.76|4100.21|4092.21|4099.28|4091.28|36
1620641770000|2021-05-10 10:16:10|4099.84|4091.84|4101.14|4093.14|4101.2|4093.2|4099.84|4091.84|33
1620641780000|2021-05-10 10:16:20|4101.15|4093.15|4101.98|4093.98|4102.15|4094.15|4101.09|4093.09|28
1620641790000|2021-05-10 10:16:30|4102.04|4094.04|4102.25|4094.25|4102.3|4094.3|4101.79|4093.79|33
1620641800000|2021-05-10 10:16:40|4102.28|4094.28|4101.43|4093.43|4102.47|4094.47|4100.85|4092.85|30
1620641810000|2021-05-10 10:16:50|4101.32|4093.32|4100.92|4092.92|4101.41|4093.41|4100.56|4092.56|37
1620641820000|2021-05-10 10:17:00|4100.83|4092.83|4103|4095|4103|4095|4100.79|4092.79|24
1620641830000|2021-05-10 10:17:10|4103.01|4095.01|4104.68|4096.68|4104.74|4096.74|4103.01|4095.01|32
1620641840000|2021-05-10 10:17:20|4104.6|4096.6|4106.79|4098.79|4107.81|4099.81|4104.42|4096.42|34
1620641850000|2021-05-10 10:17:30|4106.86|4098.86|4107.91|4099.91|4108.12|4100.12|4106.8|4098.8|34
1620641860000|2021-05-10 10:17:40|4107.89|4099.89|4107.09|4099.09|4107.99|4099.99|4105.94|4097.94|34
1620641870000|2021-05-10 10:17:50|4107.28|4099.28|4108.1|4100.1|4108.52|4100.52|4107.28|4099.28|35
1620641880000|2021-05-10 10:18:00|4108|4100|4108.89|4100.89|4112.04|4104.04|4108|4100|40
1620641890000|2021-05-10 10:18:10|4108.79|4100.79|4108.51|4100.51|4110.94|4102.94|4108.51|4100.51|35
1620641900000|2021-05-10 10:18:20|4107.91|4099.91|4108.53|4100.53|4109.21|4101.21|4107.91|4099.91|14
1620641910000|2021-05-10 10:18:30|4108.39|4100.39|4107.56|4099.56|4108.39|4100.39|4107.44|4099.44|33
1620641920000|2021-05-10 10:18:40|4107.54|4099.54|4104.37|4096.37|4107.54|4099.54|4104.37|4096.37|28
1620641930000|2021-05-10 10:18:50|4104.31|4096.31|4102.24|4094.24|4104.31|4096.31|4102.24|4094.24|32
1620641940000|2021-05-10 10:19:00|4102.05|4094.05|4102.38|4094.38|4102.38|4094.38|4101.19|4093.19|26
1620641950000|2021-05-10 10:19:10|4102.59|4094.59|4102.39|4094.39|4103.59|4095.59|4102.14|4094.14|37
1620641960000|2021-05-10 10:19:20|4102.43|4094.43|4100.61|4092.61|4102.54|4094.54|4100.41|4092.41|31
1620641970000|2021-05-10 10:19:30|4100.58|4092.58|4098.66|4090.66|4100.58|4092.58|4097.46|4089.46|30
1620641980000|2021-05-10 10:19:40|4098.69|4090.69|4100.47|4092.47|4101.32|4093.32|4098.69|4090.69|27
1620641990000|2021-05-10 10:19:50|4100.59|4092.59|4104.46|4096.46|4104.7|4096.7|4100.58|4092.58|35
1620642000000|2021-05-10 10:20:00|4104.48|4096.48|4102.52|4094.52|4104.65|4096.65|4102.52|4094.52|38
1620642010000|2021-05-10 10:20:10|4102.31|4094.31|4101.71|4093.71|4102.31|4094.31|4101.66|4093.66|19
1620642020000|2021-05-10 10:20:20|4101.63|4093.63|4101.37|4093.37|4101.63|4093.63|4101.12|4093.12|24
1620642030000|2021-05-10 10:20:30|4101.38|4093.38|4100.47|4092.47|4101.73|4093.73|4100.35|4092.35|22
1620642040000|2021-05-10 10:20:40|4100.45|4092.45|4100.74|4092.74|4100.82|4092.82|4100.41|4092.41|23
1620642050000|2021-05-10 10:20:50|4100.79|4092.79|4100.54|4092.54|4100.89|4092.89|4100.54|4092.54|31
1620642060000|2021-05-10 10:21:00|4100.52|4092.52|4100.44|4092.44|4100.61|4092.61|4100.27|4092.27|24
1620642070000|2021-05-10 10:21:10|4100.45|4092.45|4099|4091|4100.45|4092.45|4098.61|4090.61|28
1620642080000|2021-05-10 10:21:20|4098.91|4090.91|4102.63|4094.63|4102.7|4094.7|4098.91|4090.91|31
1620642090000|2021-05-10 10:21:30|4102.58|4094.58|4101.53|4093.53|4102.59|4094.59|4101.39|4093.39|16
1620642100000|2021-05-10 10:21:40|4101.46|4093.46|4102.28|4094.28|4102.3|4094.3|4101.46|4093.46|30
1620642110000|2021-05-10 10:21:50|4102.26|4094.26|4101.6|4093.6|4102.27|4094.27|4101.6|4093.6|30
1620642120000|2021-05-10 10:22:00|4101.59|4093.59|4098.88|4090.88|4101.82|4093.82|4098.88|4090.88|34
1620642130000|2021-05-10 10:22:10|4098.85|4090.85|4099.81|4091.81|4100.16|4092.16|4098.57|4090.57|32
1620642140000|2021-05-10 10:22:20|4099.8|4091.8|4100.02|4092.02|4100.1|4092.1|4099.6|4091.6|25
1620642150000|2021-05-10 10:22:30|4099.84|4091.84|4100.67|4092.67|4100.68|4092.68|4099.79|4091.79|25
1620642160000|2021-05-10 10:22:40|4100.65|4092.65|4100.01|4092.01|4100.66|4092.66|4099.83|4091.83|30
1620642170000|2021-05-10 10:22:50|4099.93|4091.93|4099.89|4091.89|4100.05|4092.05|4099.81|4091.81|21
1620642180000|2021-05-10 10:23:00|4099.87|4091.87|4100.3|4092.3|4100.4|4092.4|4099.86|4091.86|22
1620642190000|2021-05-10 10:23:10|4100.29|4092.29|4100.58|4092.58|4100.72|4092.72|4099.97|4091.97|25
1620642200000|2021-05-10 10:23:20|4100.64|4092.64|4101.49|4093.49|4101.49|4093.49|4100.6|4092.6|30
1620642210000|2021-05-10 10:23:30|4101.51|4093.51|4102.51|4094.51|4102.58|4094.58|4101.51|4093.51|24
1620642220000|2021-05-10 10:23:40|4102.42|4094.42|4101|4093|4102.42|4094.42|4100.9|4092.9|30
1620642230000|2021-05-10 10:23:50|4100.83|4092.83|4101.01|4093.01|4101.02|4093.02|4100.82|4092.82|14
1620642240000|2021-05-10 10:24:00|4100.93|4092.93|4101|4093|4101.01|4093.01|4100.47|4092.47|36
1620642250000|2021-05-10 10:24:10|4100.85|4092.85|4100.98|4092.98|4100.98|4092.98|4100.82|4092.82|20
1620642260000|2021-05-10 10:24:20|4100.99|4092.99|4101.23|4093.23|4101.23|4093.23|4100.93|4092.93|30
1620642270000|2021-05-10 10:24:30|4101.27|4093.27|4102.93|4094.93|4102.93|4094.93|4101.24|4093.24|30
1620642280000|2021-05-10 10:24:40|4103.12|4095.12|4105.35|4097.35|4105.41|4097.41|4102.84|4094.84|28
1620642290000|2021-05-10 10:24:50|4105.23|4097.23|4101.31|4093.31|4105.31|4097.31|4101.23|4093.23|23
1620642300000|2021-05-10 10:25:00|4101.21|4093.21|4103.87|4095.87|4104.47|4096.47|4101.21|4093.21|33
1620642310000|2021-05-10 10:25:10|4103.88|4095.88|4103.96|4095.96|4105.26|4097.26|4103.7|4095.7|34
1620642320000|2021-05-10 10:25:20|4103.82|4095.82|4105.01|4097.01|4105.14|4097.14|4103.8|4095.8|34
1620642330000|2021-05-10 10:25:30|4105.04|4097.04|4105.4|4097.4|4105.42|4097.42|4104.16|4096.16|30
1620642340000|2021-05-10 10:25:40|4105.22|4097.22|4105.21|4097.21|4106.14|4098.14|4105.02|4097.02|25
1620642350000|2021-05-10 10:25:50|4105.16|4097.16|4105.5|4097.5|4105.5|4097.5|4104.99|4096.99|26
1620642360000|2021-05-10 10:26:00|4105.62|4097.62|4105.66|4097.66|4105.72|4097.72|4105.49|4097.49|35
1620642370000|2021-05-10 10:26:10|4105.83|4097.83|4105.28|4097.28|4105.83|4097.83|4105.27|4097.27|16
1620642380000|2021-05-10 10:26:20|4105.24|4097.24|4106.16|4098.16|4106.22|4098.22|4105.02|4097.02|35
1620642390000|2021-05-10 10:26:30|4106.15|4098.15|4105.85|4097.85|4106.28|4098.28|4105.82|4097.82|27
1620642400000|2021-05-10 10:26:40|4105.94|4097.94|4105.97|4097.97|4105.97|4097.97|4105.87|4097.87|21
1620642410000|2021-05-10 10:26:50|4105.94|4097.94|4106.06|4098.06|4106.08|4098.08|4105.84|4097.84|27
1620642420000|2021-05-10 10:27:00|4106.07|4098.07|4106.17|4098.17|4106.27|4098.27|4106.03|4098.03|31
1620642430000|2021-05-10 10:27:10|4106.18|4098.18|4106.03|4098.03|4106.21|4098.21|4106.03|4098.03|30
1620642440000|2021-05-10 10:27:20|4106.07|4098.07|4106.11|4098.11|4106.42|4098.42|4105.85|4097.85|36
1620642450000|2021-05-10 10:27:30|4106.05|4098.05|4104.78|4096.78|4106.35|4098.35|4104.78|4096.78|36
1620642460000|2021-05-10 10:27:40|4104.85|4096.85|4105.11|4097.11|4105.37|4097.37|4104.85|4096.85|37
1620642470000|2021-05-10 10:27:50|4104.99|4096.99|4104.77|4096.77|4105.7|4097.7|4104.61|4096.61|35
1620642480000|2021-05-10 10:28:00|4104.85|4096.85|4105.57|4097.57|4105.71|4097.71|4104.79|4096.79|35
1620642490000|2021-05-10 10:28:10|4105.47|4097.47|4105.05|4097.05|4105.54|4097.54|4105.02|4097.02|22
1620642500000|2021-05-10 10:28:20|4105.06|4097.06|4105.42|4097.42|4105.78|4097.78|4105.01|4097.01|28
1620642510000|2021-05-10 10:28:30|4105.37|4097.37|4105.22|4097.22|4105.38|4097.38|4105.14|4097.14|33
1620642520000|2021-05-10 10:28:40|4105.27|4097.27|4105.43|4097.43|4105.62|4097.62|4105.23|4097.23|19
1620642530000|2021-05-10 10:28:50|4105.4|4097.4|4105.62|4097.62|4105.74|4097.74|4105.32|4097.32|31
1620642540000|2021-05-10 10:29:00|4105.68|4097.68|4105.73|4097.73|4105.81|4097.81|4105.42|4097.42|32
1620642550000|2021-05-10 10:29:10|4105.6|4097.6|4105.84|4097.84|4105.96|4097.96|4105.6|4097.6|19
1620642560000|2021-05-10 10:29:20|4105.85|4097.85|4106.12|4098.12|4106.24|4098.24|4105.83|4097.83|19
1620642570000|2021-05-10 10:29:30|4106.1|4098.1|4110.4|4102.4|4110.57|4102.57|4106.06|4098.06|30
1620642580000|2021-05-10 10:29:40|4110.39|4102.39|4110.75|4102.75|4110.75|4102.75|4110.12|4102.12|32
1620642590000|2021-05-10 10:29:50|4110.66|4102.66|4111.43|4103.43|4112.05|4104.05|4110.57|4102.57|23
1620642600000|2021-05-10 10:30:00|4111.29|4103.29|4111.02|4103.02|4111.76|4103.76|4110.66|4102.66|30
1620642610000|2021-05-10 10:30:10|4111.07|4103.07|4108.77|4100.77|4111.3|4103.3|4108.77|4100.77|31
1620642620000|2021-05-10 10:30:20|4108.76|4100.76|4107.99|4099.99|4108.76|4100.76|4107.67|4099.67|31
1620642630000|2021-05-10 10:30:30|4108.01|4100.01|4105.32|4097.32|4108.21|4100.21|4105.2|4097.2|35
1620642640000|2021-05-10 10:30:40|4105.34|4097.34|4104.25|4096.25|4105.42|4097.42|4104.25|4096.25|28
1620642650000|2021-05-10 10:30:50|4104.14|4096.14|4099.95|4091.95|4104.25|4096.25|4099.95|4091.95|35
1620642660000|2021-05-10 10:31:00|4099.84|4091.84|4099.32|4091.32|4099.84|4091.84|4099.16|4091.16|35
1620642670000|2021-05-10 10:31:10|4099.5|4091.5|4097.65|4089.65|4099.5|4091.5|4097.56|4089.56|37
1620642680000|2021-05-10 10:31:20|4097.64|4089.64|4095.21|4087.21|4097.64|4089.64|4094.85|4086.85|39
1620642690000|2021-05-10 10:31:30|4095.25|4087.25|4095.13|4087.13|4097.29|4089.29|4095.13|4087.13|35
1620642700000|2021-05-10 10:31:40|4095.16|4087.16|4096.2|4088.2|4096.57|4088.57|4095.16|4087.16|39
1620642710000|2021-05-10 10:31:50|4096.35|4088.35|4096.17|4088.17|4096.42|4088.42|4095.96|4087.96|31
1620642720000|2021-05-10 10:32:00|4096.2|4088.2|4094.92|4086.92|4096.2|4088.2|4094.81|4086.81|34
1620642730000|2021-05-10 10:32:10|4095.01|4087.01|4097.66|4089.66|4097.66|4089.66|4095.01|4087.01|36
1620642740000|2021-05-10 10:32:20|4097.6|4089.6|4096.96|4088.96|4097.67|4089.67|4096.54|4088.54|36
1620642750000|2021-05-10 10:32:30|4097.02|4089.02|4096.33|4088.33|4097.03|4089.03|4096.05|4088.05|33
1620642760000|2021-05-10 10:32:40|4096.4|4088.4|4097.98|4089.98|4098.05|4090.05|4096.33|4088.33|33
1620642770000|2021-05-10 10:32:50|4097.87|4089.87|4096.73|4088.73|4098.82|4090.82|4096.64|4088.64|32
1620642780000|2021-05-10 10:33:00|4096.65|4088.65|4095.44|4087.44|4096.65|4088.65|4095.44|4087.44|25
1620642790000|2021-05-10 10:33:10|4095.45|4087.45|4093.44|4085.44|4095.62|4087.62|4093.44|4085.44|37
1620642800000|2021-05-10 10:33:20|4093.24|4085.24|4091.49|4083.49|4093.24|4085.24|4091.48|4083.48|37
1620642810000|2021-05-10 10:33:30|4091.48|4083.48|4090.95|4082.95|4091.76|4083.76|4090.82|4082.82|32
1620642820000|2021-05-10 10:33:40|4090.96|4082.96|4091.1|4083.1|4091.26|4083.26|4090.85|4082.85|26
1620642830000|2021-05-10 10:33:50|4091.21|4083.21|4090.44|4082.44|4091.36|4083.36|4090.44|4082.44|22
1620642840000|2021-05-10 10:34:00|4090.43|4082.43|4090.86|4082.86|4091.12|4083.12|4090.43|4082.43|31
1620642850000|2021-05-10 10:34:10|4090.84|4082.84|4090.52|4082.52|4090.94|4082.94|4090.52|4082.52|33
1620642860000|2021-05-10 10:34:20|4090.53|4082.53|4091.4|4083.4|4091.4|4083.4|4090.22|4082.22|36
1620642870000|2021-05-10 10:34:30|4091.23|4083.23|4091|4083|4091.24|4083.24|4090.92|4082.92|25
1620642880000|2021-05-10 10:34:40|4091.16|4083.16|4091.19|4083.19|4091.24|4083.24|4090.92|4082.92|31
1620642890000|2021-05-10 10:34:50|4091.2|4083.2|4090.57|4082.57|4091.2|4083.2|4089.37|4081.37|27
1620642900000|2021-05-10 10:35:00|4090.55|4082.55|4086.54|4078.54|4090.57|4082.57|4084.88|4076.88|38
1620642910000|2021-05-10 10:35:10|4086.56|4078.56|4084.64|4076.64|4087.34|4079.34|4084.3|4076.3|36
1620642920000|2021-05-10 10:35:20|4085.05|4077.05|4086.15|4078.15|4086.15|4078.15|4084.55|4076.55|38
1620642930000|2021-05-10 10:35:30|4086.35|4078.35|4086.75|4078.75|4086.75|4078.75|4086.1|4078.1|33
1620642940000|2021-05-10 10:35:40|4086.65|4078.65|4085.83|4077.83|4086.65|4078.65|4085.66|4077.66|30
1620642950000|2021-05-10 10:35:50|4085.8|4077.8|4084.17|4076.17|4085.87|4077.87|4084.01|4076.01|28
1620642960000|2021-05-10 10:36:00|4084.25|4076.25|4084.4|4076.4|4084.64|4076.64|4084.24|4076.24|35
1620642970000|2021-05-10 10:36:10|4084.42|4076.42|4085.47|4077.47|4085.47|4077.47|4084.19|4076.19|37
1620642980000|2021-05-10 10:36:20|4085.59|4077.59|4086.96|4078.96|4087.46|4079.46|4085.45|4077.45|36
1620642990000|2021-05-10 10:36:30|4086.88|4078.88|4085.11|4077.11|4086.88|4078.88|4084.63|4076.63|35
1620643000000|2021-05-10 10:36:40|4084.98|4076.98|4084|4076|4085.2|4077.2|4084|4076|32
1620643010000|2021-05-10 10:36:50|4084.02|4076.02|4084.36|4076.36|4085.29|4077.29|4083.99|4075.99|32
1620643020000|2021-05-10 10:37:00|4084.64|4076.64|4085.47|4077.47|4085.58|4077.58|4084.53|4076.53|34
1620643030000|2021-05-10 10:37:10|4085.38|4077.38|4085.04|4077.04|4085.4|4077.4|4084.73|4076.73|24
1620643040000|2021-05-10 10:37:20|4085.02|4077.02|4085.18|4077.18|4085.38|4077.38|4085.02|4077.02|27
1620643050000|2021-05-10 10:37:30|4085.16|4077.16|4084.25|4076.25|4085.16|4077.16|4084.2|4076.2|17
1620643060000|2021-05-10 10:37:40|4084.19|4076.19|4083.05|4075.05|4084.21|4076.21|4082.9|4074.9|34
1620643070000|2021-05-10 10:37:50|4082.97|4074.97|4081.42|4073.42|4083.1|4075.1|4081.12|4073.12|36
1620643080000|2021-05-10 10:38:00|4081.43|4073.43|4080.3|4072.3|4082.8|4074.8|4080.3|4072.3|35
1620643090000|2021-05-10 10:38:10|4080.04|4072.04|4078.23|4070.23|4081.02|4073.02|4078.14|4070.14|37
1620643100000|2021-05-10 10:38:20|4078.22|4070.22|4077.13|4069.13|4078.22|4070.22|4076.17|4068.17|38
1620643110000|2021-05-10 10:38:30|4077.11|4069.11|4077.34|4069.34|4077.34|4069.34|4075.73|4067.73|34
1620643120000|2021-05-10 10:38:40|4077.38|4069.38|4073.5|4065.5|4077.47|4069.47|4073.47|4065.47|33
1620643130000|2021-05-10 10:38:50|4073.49|4065.49|4070.33|4062.33|4073.49|4065.49|4070.29|4062.29|36
1620643140000|2021-05-10 10:39:00|4069.65|4061.65|4071.89|4063.89|4071.89|4063.89|4068.93|4060.93|40
1620643150000|2021-05-10 10:39:10|4071.65|4063.65|4074.15|4066.15|4074.27|4066.27|4071.56|4063.56|30
1620643160000|2021-05-10 10:39:20|4074.16|4066.16|4073.13|4065.13|4074.16|4066.16|4072.65|4064.65|37
1620643170000|2021-05-10 10:39:30|4072.78|4064.78|4073.9|4065.9|4073.91|4065.91|4072.26|4064.26|31
1620643180000|2021-05-10 10:39:40|4073.96|4065.96|4075.57|4067.57|4075.83|4067.83|4073.9|4065.9|32
1620643190000|2021-05-10 10:39:50|4075.68|4067.68|4077.77|4069.77|4077.82|4069.82|4075.63|4067.63|26
1620643200000|2021-05-10 10:40:00|4077.71|4069.71|4079.57|4071.57|4079.57|4071.57|4077.71|4069.71|32
1620643210000|2021-05-10 10:40:10|4079.95|4071.95|4083.58|4075.58|4083.58|4075.58|4079.95|4071.95|35
1620643220000|2021-05-10 10:40:20|4083.59|4075.59|4083.06|4075.06|4083.79|4075.79|4082.31|4074.31|37
1620643230000|2021-05-10 10:40:30|4083.09|4075.09|4083.02|4075.02|4083.2|4075.2|4082.64|4074.64|33
1620643240000|2021-05-10 10:40:40|4083.04|4075.04|4082.73|4074.73|4083.1|4075.1|4082.71|4074.71|30
1620643250000|2021-05-10 10:40:50|4082.77|4074.77|4082.92|4074.92|4082.92|4074.92|4082.56|4074.56|34
1620643260000|2021-05-10 10:41:00|4083.03|4075.03|4084.48|4076.48|4084.48|4076.48|4082.7|4074.7|37
1620643270000|2021-05-10 10:41:10|4084.41|4076.41|4085.58|4077.58|4085.66|4077.66|4084.3|4076.3|27
1620643280000|2021-05-10 10:41:20|4085.57|4077.57|4088.47|4080.47|4089.24|4081.24|4085.53|4077.53|37
1620643290000|2021-05-10 10:41:30|4088.42|4080.42|4090.42|4082.42|4090.42|4082.42|4088.42|4080.42|35
1620643300000|2021-05-10 10:41:40|4090.58|4082.58|4088.91|4080.91|4090.58|4082.58|4088.48|4080.48|37
1620643310000|2021-05-10 10:41:50|4088.92|4080.92|4087.98|4079.98|4089.35|4081.35|4087.7|4079.7|34
1620643320000|2021-05-10 10:42:00|4087.88|4079.88|4084.75|4076.75|4087.88|4079.88|4084.11|4076.11|38
1620643330000|2021-05-10 10:42:10|4085.05|4077.05|4088.17|4080.17|4088.28|4080.28|4084.73|4076.73|33
1620643340000|2021-05-10 10:42:20|4088.14|4080.14|4089.71|4081.71|4089.71|4081.71|4088.13|4080.13|35
1620643350000|2021-05-10 10:42:30|4089.7|4081.7|4089.55|4081.55|4090.09|4082.09|4089.25|4081.25|37
1620643360000|2021-05-10 10:42:40|4089.54|4081.54|4086.33|4078.33|4089.54|4081.54|4086.23|4078.23|35
1620643370000|2021-05-10 10:42:50|4086.34|4078.34|4084.84|4076.84|4086.38|4078.38|4084.84|4076.84|28
1620643380000|2021-05-10 10:43:00|4084.74|4076.74|4086.37|4078.37|4086.37|4078.37|4083.89|4075.89|21
1620643390000|2021-05-10 10:43:10|4086.35|4078.35|4085.46|4077.46|4086.86|4078.86|4085.46|4077.46|34
1620643400000|2021-05-10 10:43:20|4085.44|4077.44|4084.99|4076.99|4085.53|4077.53|4084.49|4076.49|36
1620643410000|2021-05-10 10:43:30|4084.92|4076.92|4085.02|4077.02|4086.71|4078.71|4084.85|4076.85|36
1620643420000|2021-05-10 10:43:40|4085.05|4077.05|4085.89|4077.89|4086.07|4078.07|4083.6|4075.6|24
1620643430000|2021-05-10 10:43:50|4085.93|4077.93|4086.12|4078.12|4086.46|4078.46|4085.9|4077.9|31
1620643440000|2021-05-10 10:44:00|4086.08|4078.08|4086.56|4078.56|4086.56|4078.56|4085.89|4077.89|32
1620643450000|2021-05-10 10:44:10|4086.59|4078.59|4087.15|4079.15|4087.15|4079.15|4086.4|4078.4|37
1620643460000|2021-05-10 10:44:20|4087.54|4079.54|4087.62|4079.62|4087.77|4079.77|4087.49|4079.49|30
1620643470000|2021-05-10 10:44:30|4087.65|4079.65|4087.93|4079.93|4088.1|4080.1|4087.53|4079.53|33
1620643480000|2021-05-10 10:44:40|4087.8|4079.8|4090.92|4082.92|4093.2|4085.2|4087.8|4079.8|38
1620643490000|2021-05-10 10:44:50|4090.93|4082.93|4096.03|4088.03|4096.06|4088.06|4090.68|4082.68|31
1620643500000|2021-05-10 10:45:00|4096.04|4088.04|4100.16|4092.16|4100.34|4092.34|4095.96|4087.96|30
1620643510000|2021-05-10 10:45:10|4100.18|4092.18|4098.81|4090.81|4100.23|4092.23|4098.1|4090.1|40
1620643520000|2021-05-10 10:45:20|4098.74|4090.74|4095.67|4087.67|4098.74|4090.74|4095.55|4087.55|35
1620643530000|2021-05-10 10:45:30|4095.74|4087.74|4092.79|4084.79|4095.86|4087.86|4092.4|4084.4|34
1620643540000|2021-05-10 10:45:40|4093.02|4085.02|4090.59|4082.59|4093.47|4085.47|4090.59|4082.59|32
1620643550000|2021-05-10 10:45:50|4090.36|4082.36|4091.73|4083.73|4091.73|4083.73|4089.79|4081.79|37
1620643560000|2021-05-10 10:46:00|4092|4084|4090.16|4082.16|4092.29|4084.29|4090.16|4082.16|40
1620643570000|2021-05-10 10:46:10|4090.05|4082.05|4084.71|4076.71|4090.05|4082.05|4084.71|4076.71|38
1620643580000|2021-05-10 10:46:20|4084.51|4076.51|4082.25|4074.25|4084.51|4076.51|4082.25|4074.25|30
1620643590000|2021-05-10 10:46:30|4082.24|4074.24|4083.12|4075.12|4083.71|4075.71|4082.24|4074.24|35
1620643600000|2021-05-10 10:46:40|4083.08|4075.08|4079.41|4071.41|4083.08|4075.08|4079.4|4071.4|33
1620643610000|2021-05-10 10:46:50|4079.38|4071.38|4080.15|4072.15|4080.28|4072.28|4078.3|4070.3|37
1620643620000|2021-05-10 10:47:00|4080.27|4072.27|4081.55|4073.55|4081.93|4073.93|4080.13|4072.13|37
1620643630000|2021-05-10 10:47:10|4080.71|4072.71|4078.36|4070.36|4080.98|4072.98|4078.36|4070.36|31
1620643640000|2021-05-10 10:47:20|4078.5|4070.5|4077.18|4069.18|4078.5|4070.5|4076.9|4068.9|33
1620643650000|2021-05-10 10:47:30|4077.15|4069.15|4077.33|4069.33|4077.58|4069.58|4077|4069|36
1620643660000|2021-05-10 10:47:40|4077.32|4069.32|4077.34|4069.34|4079.07|4071.07|4077.32|4069.32|29
1620643670000|2021-05-10 10:47:50|4077.07|4069.07|4075.98|4067.98|4077.07|4069.07|4075.98|4067.98|32
1620643680000|2021-05-10 10:48:00|4075.85|4067.85|4072.77|4064.77|4075.85|4067.85|4072.71|4064.71|38
1620643690000|2021-05-10 10:48:10|4072.75|4064.75|4068.57|4060.57|4072.75|4064.75|4068.35|4060.35|37
1620643700000|2021-05-10 10:48:20|4068.65|4060.65|4066.92|4058.92|4069.56|4061.56|4066.92|4058.92|37
1620643710000|2021-05-10 10:48:30|4066.63|4058.63|4062.68|4054.68|4066.63|4058.63|4062.57|4054.57|37
1620643720000|2021-05-10 10:48:40|4062.8|4054.8|4056.7|4048.7|4062.8|4054.8|4056.7|4048.7|38
1620643730000|2021-05-10 10:48:50|4056.99|4048.99|4057.69|4049.69|4059.47|4051.47|4055.98|4047.98|40
1620643740000|2021-05-10 10:49:00|4057.74|4049.74|4054.54|4046.54|4058.77|4050.77|4054.36|4046.36|38
1620643750000|2021-05-10 10:49:10|4054.43|4046.43|4053.53|4045.53|4054.55|4046.55|4049.56|4041.56|38
1620643760000|2021-05-10 10:49:20|4053.57|4045.57|4053.94|4045.94|4054.85|4046.85|4052.69|4044.69|36
1620643770000|2021-05-10 10:49:30|4053.92|4045.92|4052.25|4044.25|4053.92|4045.92|4049.96|4041.96|38
1620643780000|2021-05-10 10:49:40|4052.27|4044.27|4049.84|4041.84|4053.55|4045.55|4049.84|4041.84|39
1620643790000|2021-05-10 10:49:50|4049.89|4041.89|4051.83|4043.83|4054.44|4046.44|4049.89|4041.89|40
1620643800000|2021-05-10 10:50:00|4051.79|4043.79|4053.51|4045.51|4054.22|4046.22|4051.66|4043.66|36
1620643810000|2021-05-10 10:50:10|4053.46|4045.46|4054.08|4046.08|4054.52|4046.52|4053.46|4045.46|40
1620643820000|2021-05-10 10:50:20|4054.03|4046.03|4054.65|4046.65|4054.74|4046.74|4053.23|4045.23|31
1620643830000|2021-05-10 10:50:30|4054.79|4046.79|4056.4|4048.4|4056.81|4048.81|4054.79|4046.79|35
1620643840000|2021-05-10 10:50:40|4056.3|4048.3|4056.5|4048.5|4056.8|4048.8|4055.4|4047.4|36
1620643850000|2021-05-10 10:50:50|4056.46|4048.46|4058.49|4050.49|4058.49|4050.49|4056.45|4048.45|35
1620643860000|2021-05-10 10:51:00|4058.52|4050.52|4057.57|4049.57|4058.52|4050.52|4057.01|4049.01|35
1620643870000|2021-05-10 10:51:10|4057.58|4049.58|4057.33|4049.33|4057.63|4049.63|4056.4|4048.4|37
1620643880000|2021-05-10 10:51:20|4057.26|4049.26|4058.56|4050.56|4058.67|4050.67|4057.26|4049.26|31
1620643890000|2021-05-10 10:51:30|4058.66|4050.66|4059.21|4051.21|4059.33|4051.33|4058.59|4050.59|32
1620643900000|2021-05-10 10:51:40|4059.31|4051.31|4059.15|4051.15|4060.01|4052.01|4058.15|4050.15|31
1620643910000|2021-05-10 10:51:50|4059.13|4051.13|4059.99|4051.99|4059.99|4051.99|4058.6|4050.6|33
1620643920000|2021-05-10 10:52:00|4060|4052|4059.96|4051.96|4060.29|4052.29|4059.93|4051.93|31
1620643930000|2021-05-10 10:52:10|4059.98|4051.98|4059.58|4051.58|4059.98|4051.98|4059.31|4051.31|25
1620643940000|2021-05-10 10:52:20|4059.56|4051.56|4057.36|4049.36|4059.82|4051.82|4057.36|4049.36|24
1620643950000|2021-05-10 10:52:30|4057.41|4049.41|4057.2|4049.2|4058.3|4050.3|4057.03|4049.03|28
1620643960000|2021-05-10 10:52:40|4057.17|4049.17|4054.03|4046.03|4057.17|4049.17|4053.2|4045.2|37
1620643970000|2021-05-10 10:52:50|4054.04|4046.04|4046.23|4038.23|4054.58|4046.58|4046.23|4038.23|40
1620643980000|2021-05-10 10:53:00|4046.17|4038.17|4043.4|4035.4|4049|4041|4043.4|4035.4|39
1620643990000|2021-05-10 10:53:10|4043.25|4035.25|4038.55|4030.55|4043.37|4035.37|4038.55|4030.55|36
1620644000000|2021-05-10 10:53:20|4038.37|4030.37|4035.8|4027.8|4038.37|4030.37|4034.99|4026.99|40
1620644010000|2021-05-10 10:53:30|4035.69|4027.69|4035.11|4027.11|4035.69|4027.69|4034.62|4026.62|38
1620644020000|2021-05-10 10:53:40|4035.07|4027.07|4037.95|4029.95|4039.59|4031.59|4035.07|4027.07|38
1620644030000|2021-05-10 10:53:50|4037.65|4029.65|4039.53|4031.53|4039.53|4031.53|4037.24|4029.24|37
1620644040000|2021-05-10 10:54:00|4039.63|4031.63|4041.73|4033.73|4042.82|4034.82|4039.49|4031.49|37
1620644050000|2021-05-10 10:54:10|4041.78|4033.78|4038.64|4030.64|4041.78|4033.78|4038.47|4030.47|34
1620644060000|2021-05-10 10:54:20|4038.5|4030.5|4039.53|4031.53|4040.02|4032.02|4038.49|4030.49|27
1620644070000|2021-05-10 10:54:30|4039.51|4031.51|4036.6|4028.6|4042.37|4034.37|4036.6|4028.6|37
1620644080000|2021-05-10 10:54:40|4036.62|4028.62|4035.41|4027.41|4036.63|4028.63|4034.12|4026.12|37
1620644090000|2021-05-10 10:54:50|4035.32|4027.32|4036.61|4028.61|4036.61|4028.61|4034.15|4026.15|33
1620644100000|2021-05-10 10:55:00|4036.76|4028.76|4030.24|4022.24|4036.76|4028.76|4029.9|4021.9|36
1620644110000|2021-05-10 10:55:10|4029.84|4021.84|4030.04|4022.04|4031.63|4023.63|4029.51|4021.51|36
1620644120000|2021-05-10 10:55:20|4030.39|4022.39|4032.49|4024.49|4034.7|4026.7|4030.3|4022.3|36
1620644130000|2021-05-10 10:55:30|4032.78|4024.78|4031.33|4023.33|4032.92|4024.92|4028.37|4020.37|37
1620644140000|2021-05-10 10:55:40|4031.25|4023.25|4035.94|4027.94|4035.94|4027.94|4031.12|4023.12|37
1620644150000|2021-05-10 10:55:50|4035.92|4027.92|4039.44|4031.44|4040.13|4032.13|4035.36|4027.36|40
1620644160000|2021-05-10 10:56:00|4039.49|4031.49|4041.22|4033.22|4041.22|4033.22|4038.17|4030.17|40
1620644170000|2021-05-10 10:56:10|4041.32|4033.32|4039.45|4031.45|4043.1|4035.1|4039.33|4031.33|39
1620644180000|2021-05-10 10:56:20|4039.9|4031.9|4042.59|4034.59|4042.8|4034.8|4039.9|4031.9|35
1620644190000|2021-05-10 10:56:30|4042.57|4034.57|4041.98|4033.98|4045.81|4037.81|4041.98|4033.98|40
1620644200000|2021-05-10 10:56:40|4042.2|4034.2|4043.91|4035.91|4044.25|4036.25|4042.06|4034.06|37
1620644210000|2021-05-10 10:56:50|4043.88|4035.88|4042.65|4034.65|4043.88|4035.88|4041.96|4033.96|39
1620644220000|2021-05-10 10:57:00|4042.71|4034.71|4044.49|4036.49|4044.68|4036.68|4042.71|4034.71|33
1620644230000|2021-05-10 10:57:10|4044.44|4036.44|4036.33|4028.33|4044.44|4036.44|4036.33|4028.33|39
1620644240000|2021-05-10 10:57:20|4036.31|4028.31|4037.58|4029.58|4037.58|4029.58|4034.1|4026.1|36
1620644250000|2021-05-10 10:57:30|4037.59|4029.59|4039.5|4031.5|4039.91|4031.91|4037.59|4029.59|38
1620644260000|2021-05-10 10:57:40|4039.53|4031.53|4038.33|4030.33|4039.84|4031.84|4037.84|4029.84|39
1620644270000|2021-05-10 10:57:50|4038.36|4030.36|4036.05|4028.05|4039.74|4031.74|4035.76|4027.76|38
1620644280000|2021-05-10 10:58:00|4036.04|4028.04|4038.51|4030.51|4038.51|4030.51|4036.04|4028.04|36
1620644290000|2021-05-10 10:58:10|4038.55|4030.55|4040.13|4032.13|4040.13|4032.13|4038.08|4030.08|35
1620644300000|2021-05-10 10:58:20|4040.29|4032.29|4041.6|4033.6|4041.6|4033.6|4039.85|4031.85|32
1620644310000|2021-05-10 10:58:30|4041.41|4033.41|4038.32|4030.32|4041.69|4033.69|4038.21|4030.21|38
1620644320000|2021-05-10 10:58:40|4038.41|4030.41|4041.55|4033.55|4041.55|4033.55|4038.41|4030.41|34
1620644330000|2021-05-10 10:58:50|4041.46|4033.46|4041.31|4033.31|4042.48|4034.48|4039.66|4031.66|38
1620644340000|2021-05-10 10:59:00|4041.32|4033.32|4041.97|4033.97|4041.97|4033.97|4041.32|4033.32|34
1620644350000|2021-05-10 10:59:10|4041.99|4033.99|4043.11|4035.11|4043.22|4035.22|4041.93|4033.93|28
1620644360000|2021-05-10 10:59:20|4042.87|4034.87|4042.98|4034.98|4043.3|4035.3|4042.47|4034.47|33
1620644370000|2021-05-10 10:59:30|4043.12|4035.12|4043.29|4035.29|4043.56|4035.56|4042.31|4034.31|32
1620644380000|2021-05-10 10:59:40|4043.39|4035.39|4043|4035|4043.55|4035.55|4042.98|4034.98|29
1620644390000|2021-05-10 10:59:50|4043.16|4035.16|4043.72|4035.72|4044.05|4036.05|4043.15|4035.15|32
1620644400000|2021-05-10 11:00:00|4043.64|4035.64|4043.63|4035.63|4044.71|4036.71|4043.5|4035.5|34
1620644410000|2021-05-10 11:00:10|4043.73|4035.73|4044.65|4036.65|4046.4|4038.4|4043.73|4035.73|30
1620644420000|2021-05-10 11:00:20|4045.02|4037.02|4044.38|4036.38|4045.97|4037.97|4044.38|4036.38|35
1620644430000|2021-05-10 11:00:30|4044.33|4036.33|4045.73|4037.73|4045.84|4037.84|4044.23|4036.23|32
1620644440000|2021-05-10 11:00:40|4045.72|4037.72|4044.67|4036.67|4045.72|4037.72|4044.27|4036.27|37
1620644450000|2021-05-10 11:00:50|4044.69|4036.69|4040.76|4032.76|4044.69|4036.69|4040.74|4032.74|33
1620644460000|2021-05-10 11:01:00|4040.72|4032.72|4035.96|4027.96|4040.72|4032.72|4035.84|4027.84|35
1620644470000|2021-05-10 11:01:10|4035.79|4027.79|4032.96|4024.96|4036.01|4028.01|4032|4024|37
1620644480000|2021-05-10 11:01:20|4032.55|4024.55|4031.33|4023.33|4032.92|4024.92|4031.33|4023.33|37
1620644490000|2021-05-10 11:01:30|4031.32|4023.32|4028.67|4020.67|4032.43|4024.43|4028.65|4020.65|38
1620644500000|2021-05-10 11:01:40|4028.57|4020.57|4023.23|4015.23|4028.57|4020.57|4023.13|4015.13|39
1620644510000|2021-05-10 11:01:50|4023.15|4015.15|4024.21|4016.21|4026.83|4018.83|4023.15|4015.15|39
1620644520000|2021-05-10 11:02:00|4024.18|4016.18|4026.55|4018.55|4028.17|4020.17|4024.06|4016.06|39
1620644530000|2021-05-10 11:02:10|4026.57|4018.57|4023.22|4015.22|4026.58|4018.58|4022.54|4014.54|29
1620644540000|2021-05-10 11:02:20|4023.4|4015.4|4021.77|4013.77|4023.5|4015.5|4021.74|4013.74|39
1620644550000|2021-05-10 11:02:30|4021.72|4013.72|4016.09|4008.09|4021.73|4013.73|4015.83|4007.83|40
1620644560000|2021-05-10 11:02:40|4016.13|4008.13|4019.04|4011.04|4019.05|4011.05|4015.59|4007.59|35
1620644570000|2021-05-10 11:02:50|4019.13|4011.13|4018.94|4010.94|4019.77|4011.77|4016.47|4008.47|39
1620644580000|2021-05-10 11:03:00|4019.82|4011.82|4017.07|4009.07|4021.16|4013.16|4016.98|4008.98|39
1620644590000|2021-05-10 11:03:10|4017.08|4009.08|4023.25|4015.25|4023.8|4015.8|4016.13|4008.13|38
1620644600000|2021-05-10 11:03:20|4023.06|4015.06|4022.31|4014.31|4023.23|4015.23|4021.28|4013.28|37
1620644610000|2021-05-10 11:03:30|4022.22|4014.22|4024.89|4016.89|4024.89|4016.89|4022.22|4014.22|37
1620644620000|2021-05-10 11:03:40|4024.75|4016.75|4029.4|4021.4|4029.71|4021.71|4024.75|4016.75|33
1620644630000|2021-05-10 11:03:50|4029.41|4021.41|4032.67|4024.67|4033.17|4025.17|4029.41|4021.41|35
1620644640000|2021-05-10 11:04:00|4033.24|4025.24|4036.97|4028.97|4037.61|4029.61|4033.14|4025.14|38
1620644650000|2021-05-10 11:04:10|4037.12|4029.12|4032.32|4024.32|4037.34|4029.34|4032.32|4024.32|38
1620644660000|2021-05-10 11:04:20|4032.24|4024.24|4036.3|4028.3|4036.52|4028.52|4032.13|4024.13|38
1620644670000|2021-05-10 11:04:30|4036.83|4028.83|4034.21|4026.21|4036.83|4028.83|4031.76|4023.76|40
1620644680000|2021-05-10 11:04:40|4034.18|4026.18|4031.46|4023.46|4034.18|4026.18|4031.46|4023.46|36
1620644690000|2021-05-10 11:04:50|4031.71|4023.71|4030.32|4022.32|4031.93|4023.93|4030.1|4022.1|35
1620644700000|2021-05-10 11:05:00|4030.31|4022.31|4028.59|4020.59|4030.31|4022.31|4028.09|4020.09|36
1620644710000|2021-05-10 11:05:10|4028.65|4020.65|4031.68|4023.68|4031.68|4023.68|4028.64|4020.64|39
1620644720000|2021-05-10 11:05:20|4031.79|4023.79|4034.17|4026.17|4034.4|4026.4|4031.78|4023.78|39
1620644730000|2021-05-10 11:05:30|4034.11|4026.11|4034.36|4026.36|4034.68|4026.68|4033.98|4025.98|36
1620644740000|2021-05-10 11:05:40|4034.31|4026.31|4036.13|4028.13|4036.13|4028.13|4033.58|4025.58|36
1620644750000|2021-05-10 11:05:50|4036.29|4028.29|4036.81|4028.81|4037.31|4029.31|4036.29|4028.29|37
1620644760000|2021-05-10 11:06:00|4036.79|4028.79|4034.53|4026.53|4036.87|4028.87|4034.53|4026.53|37
1620644770000|2021-05-10 11:06:10|4034.56|4026.56|4040.54|4032.54|4040.83|4032.83|4034.56|4026.56|38
1620644780000|2021-05-10 11:06:20|4040.36|4032.36|4041.22|4033.22|4041.22|4033.22|4039.94|4031.94|37
1620644790000|2021-05-10 11:06:30|4041.38|4033.38|4044.78|4036.78|4044.78|4036.78|4040.94|4032.94|33
1620644800000|2021-05-10 11:06:40|4044.79|4036.79|4045.23|4037.23|4045.45|4037.45|4044.13|4036.13|36
1620644810000|2021-05-10 11:06:50|4045.19|4037.19|4047.15|4039.15|4047.15|4039.15|4045.06|4037.06|36
1620644820000|2021-05-10 11:07:00|4047.45|4039.45|4048.43|4040.43|4048.43|4040.43|4046.2|4038.2|35
1620644830000|2021-05-10 11:07:10|4048.49|4040.49|4050.54|4042.54|4050.66|4042.66|4048.36|4040.36|36
1620644840000|2021-05-10 11:07:20|4050.21|4042.21|4051.95|4043.95|4054.15|4046.15|4050.21|4042.21|34
1620644850000|2021-05-10 11:07:30|4051.93|4043.93|4055.34|4047.34|4055.45|4047.45|4051.23|4043.23|31
1620644860000|2021-05-10 11:07:40|4055.36|4047.36|4055.7|4047.7|4058.3|4050.3|4054.96|4046.96|39
1620644870000|2021-05-10 11:07:50|4055.95|4047.95|4054.6|4046.6|4056.85|4048.85|4054.6|4046.6|36
1620644880000|2021-05-10 11:08:00|4054.55|4046.55|4053.02|4045.02|4054.55|4046.55|4053.02|4045.02|36
1620644890000|2021-05-10 11:08:10|4052.63|4044.63|4045.52|4037.52|4052.63|4044.63|4045.52|4037.52|39
1620644900000|2021-05-10 11:08:20|4045.5|4037.5|4045.11|4037.11|4045.5|4037.5|4044.18|4036.18|38
1620644910000|2021-05-10 11:08:30|4044.98|4036.98|4047.65|4039.65|4047.93|4039.93|4044.46|4036.46|39
1620644920000|2021-05-10 11:08:40|4047.68|4039.68|4047.39|4039.39|4048.34|4040.34|4046.96|4038.96|34
1620644930000|2021-05-10 11:08:50|4047.34|4039.34|4046.71|4038.71|4047.68|4039.68|4045.2|4037.2|35
1620644940000|2021-05-10 11:09:00|4046.61|4038.61|4048.86|4040.86|4048.92|4040.92|4046.61|4038.61|37
1620644950000|2021-05-10 11:09:10|4048.91|4040.91|4048.56|4040.56|4049.19|4041.19|4048.04|4040.04|36
1620644960000|2021-05-10 11:09:20|4048.78|4040.78|4046.86|4038.86|4048.79|4040.79|4046.36|4038.36|36
1620644970000|2021-05-10 11:09:30|4046.96|4038.96|4048.71|4040.71|4048.71|4040.71|4046.96|4038.96|35
1620644980000|2021-05-10 11:09:40|4048.6|4040.6|4050.44|4042.44|4050.62|4042.62|4048.32|4040.32|34
1620644990000|2021-05-10 11:09:50|4050.43|4042.43|4055.11|4047.11|4055.36|4047.36|4050.37|4042.37|35
1620645000000|2021-05-10 11:10:00|4055.13|4047.13|4057.64|4049.64|4057.64|4049.64|4055.13|4047.13|37
1620645010000|2021-05-10 11:10:10|4058.17|4050.17|4059.73|4051.73|4059.73|4051.73|4057.43|4049.43|34
1620645020000|2021-05-10 11:10:20|4059.56|4051.56|4063.07|4055.07|4063.09|4055.09|4058.46|4050.46|31
1620645030000|2021-05-10 11:10:30|4062.88|4054.88|4061.03|4053.03|4063.53|4055.53|4059.97|4051.97|37
1620645040000|2021-05-10 11:10:40|4060.84|4052.84|4060.1|4052.1|4061.06|4053.06|4059.17|4051.17|34
1620645050000|2021-05-10 11:10:50|4060.12|4052.12|4061.68|4053.68|4061.77|4053.77|4059.41|4051.41|31
1620645060000|2021-05-10 11:11:00|4061.78|4053.78|4060.58|4052.58|4061.78|4053.78|4060.13|4052.13|31
1620645070000|2021-05-10 11:11:10|4060.57|4052.57|4059.57|4051.57|4062.46|4054.46|4059.55|4051.55|38
1620645080000|2021-05-10 11:11:20|4059.26|4051.26|4054.19|4046.19|4059.9|4051.9|4054.15|4046.15|37
1620645090000|2021-05-10 11:11:30|4054.18|4046.18|4051.83|4043.83|4054.18|4046.18|4050.83|4042.83|37
1620645100000|2021-05-10 11:11:40|4051.78|4043.78|4056.21|4048.21|4056.27|4048.27|4051.78|4043.78|35
1620645110000|2021-05-10 11:11:50|4056.27|4048.27|4053|4045|4056.28|4048.28|4053|4045|36
1620645120000|2021-05-10 11:12:00|4053.01|4045.01|4050.91|4042.91|4053.44|4045.44|4050.84|4042.84|38
1620645130000|2021-05-10 11:12:10|4050.84|4042.84|4051.82|4043.82|4051.97|4043.97|4050.84|4042.84|31
1620645140000|2021-05-10 11:12:20|4051.64|4043.64|4048.34|4040.34|4051.64|4043.64|4047.8|4039.8|40
1620645150000|2021-05-10 11:12:30|4048.23|4040.23|4046.54|4038.54|4048.26|4040.26|4046.54|4038.54|37
1620645160000|2021-05-10 11:12:40|4046.49|4038.49|4047.9|4039.9|4047.9|4039.9|4045.98|4037.98|36
1620645170000|2021-05-10 11:12:50|4047.87|4039.87|4048.29|4040.29|4048.58|4040.58|4047.61|4039.61|36
1620645180000|2021-05-10 11:13:00|4048.26|4040.26|4046.16|4038.16|4048.26|4040.26|4046.15|4038.15|36
1620645190000|2021-05-10 11:13:10|4046.46|4038.46|4042.54|4034.54|4046.46|4038.46|4040.88|4032.88|38
1620645200000|2021-05-10 11:13:20|4042.13|4034.13|4041.34|4033.34|4044.33|4036.33|4041.34|4033.34|39
1620645210000|2021-05-10 11:13:30|4041.37|4033.37|4041.18|4033.18|4041.37|4033.37|4040.19|4032.19|36
1620645220000|2021-05-10 11:13:40|4041.47|4033.47|4043.79|4035.79|4043.96|4035.96|4040.39|4032.39|36
1620645230000|2021-05-10 11:13:50|4043.92|4035.92|4043.74|4035.74|4044.24|4036.24|4041.35|4033.35|39
1620645240000|2021-05-10 11:14:00|4043.92|4035.92|4044.35|4036.35|4044.45|4036.45|4043.05|4035.05|35
1620645250000|2021-05-10 11:14:10|4044.24|4036.24|4042.79|4034.79|4044.24|4036.24|4041.81|4033.81|37
1620645260000|2021-05-10 11:14:20|4042.57|4034.57|4040.82|4032.82|4042.59|4034.59|4040.12|4032.12|37
1620645270000|2021-05-10 11:14:30|4040.08|4032.08|4038.69|4030.69|4040.1|4032.1|4038.02|4030.02|39
1620645280000|2021-05-10 11:14:40|4038.26|4030.26|4035.41|4027.41|4039.04|4031.04|4035.41|4027.41|39
1620645290000|2021-05-10 11:14:50|4035.59|4027.59|4033.47|4025.47|4036.22|4028.22|4033.26|4025.26|38
1620645300000|2021-05-10 11:15:00|4033.94|4025.94|4030.57|4022.57|4033.94|4025.94|4030.57|4022.57|38
1620645310000|2021-05-10 11:15:10|4030.53|4022.53|4035.37|4027.37|4035.37|4027.37|4030.17|4022.17|39
1620645320000|2021-05-10 11:15:20|4035.27|4027.27|4040.13|4032.13|4040.49|4032.49|4035.24|4027.24|37
1620645330000|2021-05-10 11:15:30|4040.21|4032.21|4035.74|4027.74|4040.21|4032.21|4035.62|4027.62|38
1620645340000|2021-05-10 11:15:40|4035.77|4027.77|4033.79|4025.79|4036.31|4028.31|4033.76|4025.76|38
1620645350000|2021-05-10 11:15:50|4033.67|4025.67|4036.32|4028.32|4036.32|4028.32|4033.67|4025.67|39
1620645360000|2021-05-10 11:16:00|4036.27|4028.27|4035.17|4027.17|4036.45|4028.45|4033.98|4025.98|38
1620645370000|2021-05-10 11:16:10|4034.86|4026.86|4031.49|4023.49|4034.88|4026.88|4031.49|4023.49|38
1620645380000|2021-05-10 11:16:20|4031.45|4023.45|4030.58|4022.58|4031.46|4023.46|4030.08|4022.08|39
1620645390000|2021-05-10 11:16:30|4030.54|4022.54|4030.6|4022.6|4031.78|4023.78|4030.12|4022.12|35
1620645400000|2021-05-10 11:16:40|4030.55|4022.55|4031.69|4023.69|4031.69|4023.69|4030.05|4022.05|35
1620645410000|2021-05-10 11:16:50|4032.15|4024.15|4034.56|4026.56|4035.18|4027.18|4032.15|4024.15|38
1620645420000|2021-05-10 11:17:00|4034.69|4026.69|4036|4028|4036.04|4028.04|4034.61|4026.61|32
1620645430000|2021-05-10 11:17:10|4035.94|4027.94|4033.19|4025.19|4036.08|4028.08|4032.53|4024.53|37
1620645440000|2021-05-10 11:17:20|4033.18|4025.18|4036.34|4028.34|4036.34|4028.34|4031.72|4023.72|39
1620645450000|2021-05-10 11:17:30|4035.76|4027.76|4036.58|4028.58|4036.6|4028.6|4034.97|4026.97|35
1620645460000|2021-05-10 11:17:40|4036.59|4028.59|4039.82|4031.82|4039.82|4031.82|4036.55|4028.55|35
1620645470000|2021-05-10 11:17:50|4039.83|4031.83|4042.93|4034.93|4042.93|4034.93|4039.57|4031.57|37
1620645480000|2021-05-10 11:18:00|4043.05|4035.05|4039.76|4031.76|4044.5|4036.5|4039.58|4031.58|37
1620645490000|2021-05-10 11:18:10|4039.99|4031.99|4037.52|4029.52|4040.29|4032.29|4036.79|4028.79|34
1620645500000|2021-05-10 11:18:20|4037.39|4029.39|4040.95|4032.95|4041.01|4033.01|4036.73|4028.73|35
1620645510000|2021-05-10 11:18:30|4041.64|4033.64|4040.77|4032.77|4041.72|4033.72|4040.73|4032.73|29
1620645520000|2021-05-10 11:18:40|4040.74|4032.74|4042.06|4034.06|4042.07|4034.07|4040.43|4032.43|29
1620645530000|2021-05-10 11:18:50|4041.72|4033.72|4041.69|4033.69|4042.09|4034.09|4041.4|4033.4|29
1620645540000|2021-05-10 11:19:00|4041.57|4033.57|4039.38|4031.38|4041.57|4033.57|4038.99|4030.99|28
1620645550000|2021-05-10 11:19:10|4039.68|4031.68|4035.24|4027.24|4039.8|4031.8|4035.24|4027.24|30
1620645560000|2021-05-10 11:19:20|4034.85|4026.85|4033.42|4025.42|4034.85|4026.85|4032.96|4024.96|36
1620645570000|2021-05-10 11:19:30|4033.61|4025.61|4033.96|4025.96|4036.24|4028.24|4033.61|4025.61|37
1620645580000|2021-05-10 11:19:40|4033.97|4025.97|4037.48|4029.48|4037.48|4029.48|4033.95|4025.95|37
1620645590000|2021-05-10 11:19:50|4037.49|4029.49|4038.83|4030.83|4039.27|4031.27|4037.49|4029.49|37
1620645600000|2021-05-10 11:20:00|4038.77|4030.77|4042.22|4034.22|4042.26|4034.26|4038.18|4030.18|39
1620645610000|2021-05-10 11:20:10|4042.44|4034.44|4042.67|4034.67|4042.67|4034.67|4039.25|4031.25|33
1620645620000|2021-05-10 11:20:20|4043.46|4035.46|4048.53|4040.53|4048.95|4040.95|4042.98|4034.98|39
1620645630000|2021-05-10 11:20:30|4048.4|4040.4|4045.45|4037.45|4048.45|4040.45|4044.92|4036.92|39
1620645640000|2021-05-10 11:20:40|4045.65|4037.65|4044.58|4036.58|4047.92|4039.92|4044.58|4036.58|34
1620645650000|2021-05-10 11:20:50|4044.55|4036.55|4047.13|4039.13|4048.23|4040.23|4044.48|4036.48|38
1620645660000|2021-05-10 11:21:00|4046.09|4038.09|4047.31|4039.31|4047.66|4039.66|4045.58|4037.58|39
1620645670000|2021-05-10 11:21:10|4047.27|4039.27|4045.3|4037.3|4047.57|4039.57|4044.77|4036.77|35
1620645680000|2021-05-10 11:21:20|4045.25|4037.25|4041.87|4033.87|4045.25|4037.25|4041.87|4033.87|33
1620645690000|2021-05-10 11:21:30|4041.55|4033.55|4026.68|4018.68|4041.55|4033.55|4026.17|4018.17|40
1620645700000|2021-05-10 11:21:40|4026.73|4018.73|4026.84|4018.84|4029.58|4021.58|4026.67|4018.67|40
1620645710000|2021-05-10 11:21:50|4027.23|4019.23|4027.65|4019.65|4028.54|4020.54|4026.08|4018.08|39
1620645720000|2021-05-10 11:22:00|4027.89|4019.89|4028.93|4020.93|4031.18|4023.18|4027.89|4019.89|39
1620645730000|2021-05-10 11:22:10|4028.47|4020.47|4025.26|4017.26|4028.47|4020.47|4025.21|4017.21|38
1620645740000|2021-05-10 11:22:20|4025.42|4017.42|4018.95|4010.95|4025.42|4017.42|4018.81|4010.81|40
1620645750000|2021-05-10 11:22:30|4018.94|4010.94|4019.17|4011.17|4021.88|4013.88|4018.28|4010.28|38
1620645760000|2021-05-10 11:22:40|4018.87|4010.87|4017.59|4009.59|4020.65|4012.65|4017.11|4009.11|37
1620645770000|2021-05-10 11:22:50|4019.83|4011.83|4021.66|4013.66|4021.66|4013.66|4019.36|4011.36|39
1620645780000|2021-05-10 11:23:00|4021.75|4013.75|4016.4|4008.4|4022.1|4014.1|4016.4|4008.4|38
1620645790000|2021-05-10 11:23:10|4016.35|4008.35|4011.26|4003.26|4016.35|4008.35|4011.08|4003.08|35
1620645800000|2021-05-10 11:23:20|4011.28|4003.28|4011.28|4003.28|4012.18|4004.18|4011.03|4003.03|36
1620645810000|2021-05-10 11:23:30|4011.19|4003.19|4008.81|4000.81|4011.19|4003.19|4008.81|4000.81|37
1620645820000|2021-05-10 11:23:40|4008.78|4000.78|4012.5|4004.5|4013.31|4005.31|4008.51|4000.51|39
1620645830000|2021-05-10 11:23:50|4012.49|4004.49|4013.19|4005.19|4013.44|4005.44|4011.45|4003.45|39
1620645840000|2021-05-10 11:24:00|4013.06|4005.06|4016.45|4008.45|4017.3|4009.3|4012.84|4004.84|39
1620645850000|2021-05-10 11:24:10|4016.4|4008.4|4013.83|4005.83|4016.69|4008.69|4013.72|4005.72|40
1620645860000|2021-05-10 11:24:20|4013.82|4005.82|4007.61|3999.61|4013.82|4005.82|4007.34|3999.34|39
1620645870000|2021-05-10 11:24:30|4007.54|3999.54|4005.5|3997.5|4008.72|4000.72|4005.5|3997.5|37
1620645880000|2021-05-10 11:24:40|4005.51|3997.51|4003.37|3995.37|4005.61|3997.61|4002.59|3994.59|36
1620645890000|2021-05-10 11:24:50|4003.47|3995.47|4002.91|3994.91|4003.54|3995.54|4001.73|3993.73|38
1620645900000|2021-05-10 11:25:00|4002.96|3994.96|4006.72|3998.72|4007.18|3999.18|4002.15|3994.15|40
1620645910000|2021-05-10 11:25:10|4006.84|3998.84|4000.35|3992.35|4006.84|3998.84|4000.35|3992.35|38
1620645920000|2021-05-10 11:25:20|4000.34|3992.34|3993.22|3985.22|4001.27|3993.27|3993.22|3985.22|40
1620645930000|2021-05-10 11:25:30|3993.17|3985.17|3997.92|3989.92|3999.59|3991.59|3992.42|3984.42|39
1620645940000|2021-05-10 11:25:40|3997.87|3989.87|3995.76|3987.76|3997.87|3989.87|3995.49|3987.49|35
1620645950000|2021-05-10 11:25:50|3995.78|3987.78|4005.62|3997.62|4006.02|3998.02|3995.78|3987.78|39
1620645960000|2021-05-10 11:26:00|4004.14|3996.38|4009.94|4001.94|4010.38|4002.38|4002.43|3995.05|39
1620645970000|2021-05-10 11:26:10|4010.43|4002.43|4007.01|3999.01|4012.06|4004.06|4007.01|3999.01|39
1620645980000|2021-05-10 11:26:20|4006.2|3999.21|4009.32|4002.13|4009.89|4002.54|4004.27|3996.94|39
1620645990000|2021-05-10 11:26:30|4010.24|4002.24|4008.94|4000.94|4010.24|4002.24|4006.11|3997.71|40
1620646000000|2021-05-10 11:26:40|4009.83|4001.83|4011.94|4003.94|4012.09|4004.09|4008.81|4001.39|37
1620646010000|2021-05-10 11:26:50|4011.36|4003.36|4006.8|3998.8|4011.9|4003.9|4006.8|3998.8|36
1620646020000|2021-05-10 11:27:00|4006.79|3998.79|4011.08|4003.08|4011.08|4003.08|4006.79|3998.79|39
1620646030000|2021-05-10 11:27:10|4010.85|4002.85|4014.23|4006.23|4014.23|4006.23|4009.14|4001.14|39
1620646040000|2021-05-10 11:27:20|4013.99|4005.99|4014.54|4006.54|4014.86|4006.86|4013.13|4005.13|37
1620646050000|2021-05-10 11:27:30|4014.44|4006.44|4013.79|4005.79|4014.44|4006.44|4011.74|4003.74|38
1620646060000|2021-05-10 11:27:40|4013.93|4005.93|4015.34|4007.34|4015.8|4007.8|4013.72|4005.72|38
1620646070000|2021-05-10 11:27:50|4015.77|4007.77|4014.92|4006.92|4017.02|4009.02|4014.69|4006.69|39
1620646080000|2021-05-10 11:28:00|4015.32|4007.32|4019.06|4011.06|4019.06|4011.06|4015.19|4007.19|37
1620646090000|2021-05-10 11:28:10|4019.08|4011.08|4020.52|4012.52|4021.41|4013.41|4018.95|4010.95|36
1620646100000|2021-05-10 11:28:20|4020.51|4012.51|4020.3|4012.3|4021.11|4013.11|4020.05|4012.05|38
1620646110000|2021-05-10 11:28:30|4020.13|4012.13|4022.79|4014.79|4022.79|4014.79|4020.07|4012.07|33
1620646120000|2021-05-10 11:28:40|4023.31|4015.31|4025.23|4017.23|4025.98|4017.98|4023.31|4015.31|39
1620646130000|2021-05-10 11:28:50|4025.3|4017.3|4027.32|4019.32|4028.21|4020.21|4025.3|4017.3|38
1620646140000|2021-05-10 11:29:00|4027.53|4019.53|4028.68|4020.68|4028.68|4020.68|4027.4|4019.4|36
1620646150000|2021-05-10 11:29:10|4028.63|4020.63|4036.93|4028.93|4036.93|4028.93|4028.63|4020.63|37
1620646160000|2021-05-10 11:29:20|4037.13|4029.13|4038.84|4030.84|4039.04|4031.04|4037.13|4029.13|35
1620646170000|2021-05-10 11:29:30|4039|4031|4035.38|4027.38|4039.01|4031.01|4035.24|4027.24|38
1620646180000|2021-05-10 11:29:40|4035.67|4027.67|4038.64|4030.64|4038.79|4030.79|4035.67|4027.67|36
1620646190000|2021-05-10 11:29:50|4038.77|4030.77|4041.18|4033.18|4041.18|4033.18|4038.56|4030.56|30
1620646200000|2021-05-10 11:30:00|4041.17|4033.17|4043.09|4035.09|4043.19|4035.19|4040.67|4032.67|33
1620646210000|2021-05-10 11:30:10|4043.14|4035.14|4043.86|4035.86|4043.87|4035.87|4041.81|4033.81|37
1620646220000|2021-05-10 11:30:20|4043.87|4035.87|4042.96|4034.96|4044.6|4036.6|4042.96|4034.96|38
1620646230000|2021-05-10 11:30:30|4042.91|4034.91|4045.12|4037.12|4045.23|4037.23|4042.59|4034.59|34
1620646240000|2021-05-10 11:30:40|4045.01|4037.01|4044.56|4036.56|4045.44|4037.44|4044.21|4036.21|35
1620646250000|2021-05-10 11:30:50|4044.8|4036.8|4047.85|4039.85|4047.85|4039.85|4044.8|4036.8|27
1620646260000|2021-05-10 11:31:00|4047.71|4039.71|4050.96|4042.96|4050.96|4042.96|4046.86|4038.86|24
1620646270000|2021-05-10 11:31:10|4051.66|4043.66|4051.48|4043.48|4051.81|4043.81|4049.67|4041.67|27
1620646280000|2021-05-10 11:31:20|4051.49|4043.49|4047.18|4039.18|4051.49|4043.49|4047.18|4039.18|37
1620646290000|2021-05-10 11:31:30|4047.12|4039.12|4048.57|4040.57|4048.57|4040.57|4046.89|4038.89|26
1620646300000|2021-05-10 11:31:40|4048.64|4040.64|4048.47|4040.47|4049.41|4041.41|4048.44|4040.44|25
1620646310000|2021-05-10 11:31:50|4048.61|4040.61|4050.12|4042.12|4050.12|4042.12|4048.61|4040.61|26
1620646320000|2021-05-10 11:32:00|4050.17|4042.17|4047.79|4039.79|4050.17|4042.17|4047.79|4039.79|25
1620646330000|2021-05-10 11:32:10|4047.58|4039.58|4048.35|4040.35|4048.61|4040.61|4047.34|4039.34|13
1620646340000|2021-05-10 11:32:20|4048.33|4040.33|4047.7|4039.7|4048.47|4040.47|4047.48|4039.48|27
1620646350000|2021-05-10 11:32:30|4047.84|4039.84|4050.71|4042.71|4050.71|4042.71|4047.84|4039.84|25
1620646360000|2021-05-10 11:32:40|4050.85|4042.85|4051.39|4043.39|4051.94|4043.94|4050.85|4042.85|26
1620646370000|2021-05-10 11:32:50|4051.41|4043.41|4054.04|4046.04|4054.19|4046.19|4051.36|4043.36|26
1620646380000|2021-05-10 11:33:00|4054.37|4046.37|4056.81|4048.81|4059.07|4051.07|4054|4046|30
1620646390000|2021-05-10 11:33:10|4057.36|4049.36|4057.1|4049.1|4057.49|4049.49|4056.8|4048.8|29
1620646400000|2021-05-10 11:33:20|4057.16|4049.16|4055.96|4047.96|4057.84|4049.84|4055.96|4047.96|31
1620646410000|2021-05-10 11:33:30|4055.95|4047.95|4056.29|4048.29|4056.54|4048.54|4055.92|4047.92|28
1620646420000|2021-05-10 11:33:40|4056.32|4048.32|4057.9|4049.9|4058.27|4050.27|4056.32|4048.32|28
1620646430000|2021-05-10 11:33:50|4057.7|4049.7|4058.23|4050.23|4058.23|4050.23|4057.5|4049.5|26
1620646440000|2021-05-10 11:34:00|4058.44|4050.44|4059.39|4051.39|4059.75|4051.75|4058.44|4050.44|25
1620646450000|2021-05-10 11:34:10|4059.54|4051.54|4057.09|4049.09|4059.57|4051.57|4057.09|4049.09|29
1620646460000|2021-05-10 11:34:20|4056.99|4048.99|4055.98|4047.98|4057.92|4049.92|4055.87|4047.87|29
1620646470000|2021-05-10 11:34:30|4056.26|4048.26|4051.92|4043.92|4056.26|4048.26|4051.92|4043.92|32
1620646480000|2021-05-10 11:34:40|4052.07|4044.07|4050.96|4042.96|4054.09|4046.09|4049.01|4041.01|39
1620646490000|2021-05-10 11:34:50|4050.99|4042.99|4052.15|4044.15|4054.2|4046.2|4050.99|4042.99|35
1620646500000|2021-05-10 11:35:00|4052.25|4044.25|4051.54|4043.54|4053.06|4045.06|4050.35|4042.35|34
1620646510000|2021-05-10 11:35:10|4051.55|4043.55|4052.43|4044.43|4053.46|4045.46|4051.55|4043.55|28
1620646520000|2021-05-10 11:35:20|4052.51|4044.51|4061.03|4053.03|4061.03|4053.03|4052.51|4044.51|37
1620646530000|2021-05-10 11:35:30|4061.18|4053.18|4062.53|4054.53|4063.41|4055.41|4061.02|4053.02|30
1620646540000|2021-05-10 11:35:40|4062.99|4054.99|4063.78|4055.78|4064.45|4056.45|4062.72|4054.72|27
1620646550000|2021-05-10 11:35:50|4063.91|4055.91|4065.74|4057.74|4066.04|4058.04|4063.91|4055.91|24
1620646560000|2021-05-10 11:36:00|4065.89|4057.89|4067.83|4059.83|4067.83|4059.83|4065.66|4057.66|31
1620646570000|2021-05-10 11:36:10|4067.8|4059.8|4067.24|4059.24|4069.19|4061.19|4067.17|4059.17|30
1620646580000|2021-05-10 11:36:20|4067.6|4059.6|4063.37|4055.37|4067.9|4059.9|4062.6|4054.6|36
1620646590000|2021-05-10 11:36:30|4062.14|4054.14|4058.51|4050.51|4062.82|4054.82|4058.51|4050.51|34
1620646600000|2021-05-10 11:36:40|4058.5|4050.5|4060.63|4052.63|4061.06|4053.06|4058.47|4050.47|39
1620646610000|2021-05-10 11:36:50|4060.84|4052.84|4063.44|4055.44|4063.46|4055.46|4060.84|4052.84|36
1620646620000|2021-05-10 11:37:00|4063.84|4055.84|4066.72|4058.72|4066.72|4058.72|4063.84|4055.84|34
1620646630000|2021-05-10 11:37:10|4066.47|4058.47|4066.48|4058.48|4066.75|4058.75|4065.29|4057.29|24
1620646640000|2021-05-10 11:37:20|4066.41|4058.41|4062.8|4054.8|4066.41|4058.41|4062.53|4054.53|39
1620646650000|2021-05-10 11:37:30|4062.74|4054.74|4061.02|4053.02|4063.82|4055.82|4061.02|4053.02|37
1620646660000|2021-05-10 11:37:40|4061.03|4053.03|4061.62|4053.62|4062.86|4054.86|4061.03|4053.03|39
1620646670000|2021-05-10 11:37:50|4061.69|4053.69|4061.73|4053.73|4063.48|4055.48|4061.3|4053.3|36
1620646680000|2021-05-10 11:38:00|4061.79|4053.79|4063.77|4055.77|4063.87|4055.87|4061.79|4053.79|20
1620646690000|2021-05-10 11:38:10|4063.72|4055.72|4065.37|4057.37|4066.53|4058.53|4063.64|4055.64|24
1620646700000|2021-05-10 11:38:20|4065.38|4057.38|4065.06|4057.06|4065.71|4057.71|4064.05|4056.05|24
1620646710000|2021-05-10 11:38:30|4065.04|4057.04|4066.66|4058.66|4067.67|4059.67|4064.79|4056.79|31
1620646720000|2021-05-10 11:38:40|4067.01|4059.01|4068.61|4060.61|4068.78|4060.78|4066.98|4058.98|32
1620646730000|2021-05-10 11:38:50|4067.87|4059.87|4068.89|4060.89|4069.34|4061.34|4065.73|4057.73|34
1620646740000|2021-05-10 11:39:00|4069.29|4061.29|4067.62|4059.62|4069.66|4061.66|4066.83|4058.83|25
1620646750000|2021-05-10 11:39:10|4067.76|4059.76|4070.72|4062.72|4072.48|4064.48|4067.76|4059.76|31
1620646760000|2021-05-10 11:39:20|4070.82|4062.82|4073.4|4065.4|4073.56|4065.56|4070.77|4062.77|22
1620646770000|2021-05-10 11:39:30|4073.36|4065.36|4074.59|4066.59|4075.71|4067.71|4072.52|4064.52|33
1620646780000|2021-05-10 11:39:40|4074.4|4066.4|4074.83|4066.83|4075.85|4067.85|4073.2|4065.2|30
1620646790000|2021-05-10 11:39:50|4075.34|4067.34|4075.24|4067.24|4076.71|4068.71|4072.24|4064.24|31
1620646800000|2021-05-10 11:40:00|4074.73|4066.73|4075.81|4067.81|4076.14|4068.14|4072.02|4064.02|39
1620646810000|2021-05-10 11:40:10|4076.05|4068.05|4076.92|4068.92|4076.92|4068.92|4073.03|4065.03|37
1620646820000|2021-05-10 11:40:20|4077.27|4069.27|4077.49|4069.49|4078.58|4070.58|4077.27|4069.27|28
1620646830000|2021-05-10 11:40:30|4077.85|4069.85|4079.78|4071.78|4079.78|4071.78|4077.85|4069.85|35
1620646840000|2021-05-10 11:40:40|4079.83|4071.83|4077.4|4069.4|4080.05|4072.05|4076.96|4068.96|28
1620646850000|2021-05-10 11:40:50|4077.53|4069.53|4078.94|4070.94|4079.52|4071.52|4077.45|4069.45|35
1620646860000|2021-05-10 11:41:00|4078.95|4070.95|4079.13|4071.13|4079.39|4071.39|4077.58|4069.58|35
1620646870000|2021-05-10 11:41:10|4079.43|4071.43|4079.1|4071.1|4079.45|4071.45|4078.35|4070.35|33
1620646880000|2021-05-10 11:41:20|4079.14|4071.14|4081.1|4073.1|4081.3|4073.3|4079.14|4071.14|26
1620646890000|2021-05-10 11:41:30|4080.36|4072.36|4080.78|4072.78|4080.88|4072.88|4080.36|4072.36|14
1620646900000|2021-05-10 11:41:40|4080.5|4072.5|4081.32|4073.32|4081.32|4073.32|4079.6|4071.6|22
1620646910000|2021-05-10 11:41:50|4081.19|4073.19|4082.95|4074.95|4083.19|4075.19|4081.19|4073.19|22
1620646920000|2021-05-10 11:42:00|4083.16|4075.16|4081.26|4073.26|4083.6|4075.6|4081.13|4073.13|31
1620646930000|2021-05-10 11:42:10|4081.48|4073.48|4083.07|4075.07|4084.6|4076.6|4081.48|4073.48|33
1620646940000|2021-05-10 11:42:20|4083.49|4075.49|4082.74|4074.74|4084.17|4076.17|4081.48|4073.48|39
1620646950000|2021-05-10 11:42:30|4082.99|4074.99|4083.2|4075.2|4083.39|4075.39|4082.34|4074.34|35
1620646960000|2021-05-10 11:42:40|4083.16|4075.16|4083.44|4075.44|4083.44|4075.44|4082.4|4074.4|37
1620646970000|2021-05-10 11:42:50|4083.63|4075.63|4085.35|4077.35|4085.47|4077.47|4083.62|4075.62|29
1620646980000|2021-05-10 11:43:00|4085.44|4077.44|4083.8|4075.8|4085.44|4077.44|4083.75|4075.75|37
1620646990000|2021-05-10 11:43:10|4083.72|4075.72|4080.69|4072.69|4083.94|4075.94|4079.91|4071.91|37
1620647000000|2021-05-10 11:43:20|4080.46|4072.46|4080.81|4072.81|4080.9|4072.9|4079.43|4071.43|36
1620647010000|2021-05-10 11:43:30|4081.03|4073.03|4082.53|4074.53|4082.68|4074.68|4080.29|4072.29|34
1620647020000|2021-05-10 11:43:40|4082.34|4074.34|4083.65|4075.65|4083.96|4075.96|4081.43|4073.43|35
1620647030000|2021-05-10 11:43:50|4083.66|4075.66|4083.47|4075.47|4083.79|4075.79|4082.79|4074.79|35
1620647040000|2021-05-10 11:44:00|4083.44|4075.44|4083.59|4075.59|4083.59|4075.59|4082.14|4074.14|34
1620647050000|2021-05-10 11:44:10|4083.68|4075.68|4084.94|4076.94|4087.34|4079.34|4083.49|4075.49|33
1620647060000|2021-05-10 11:44:20|4084.79|4076.79|4088.93|4080.93|4088.93|4080.93|4083.73|4075.73|37
1620647070000|2021-05-10 11:44:30|4088.8|4080.8|4088.56|4080.56|4089.89|4081.89|4088.53|4080.53|33
1620647080000|2021-05-10 11:44:40|4090.46|4082.46|4089.87|4081.87|4090.94|4082.94|4089.07|4081.07|37
1620647090000|2021-05-10 11:44:50|4090.34|4082.34|4089.9|4081.9|4090.66|4082.66|4089.32|4081.32|33
1620647100000|2021-05-10 11:45:00|4090.12|4082.12|4088.11|4080.11|4090.12|4082.12|4087.65|4079.65|35
1620647110000|2021-05-10 11:45:10|4087.94|4079.94|4084.93|4076.93|4088.1|4080.1|4084.93|4076.93|38
1620647120000|2021-05-10 11:45:20|4084.67|4076.67|4083.92|4075.92|4084.67|4076.67|4083.64|4075.64|37
1620647130000|2021-05-10 11:45:30|4083.83|4075.83|4082.27|4074.27|4083.83|4075.83|4082.27|4074.27|36
1620647140000|2021-05-10 11:45:40|4082.28|4074.28|4083.42|4075.42|4083.62|4075.62|4081.85|4073.85|37
1620647150000|2021-05-10 11:45:50|4083.24|4075.24|4081.26|4073.26|4083.24|4075.24|4081.26|4073.26|36
1620647160000|2021-05-10 11:46:00|4081.15|4073.15|4084.58|4076.58|4084.66|4076.66|4081|4073|39
1620647170000|2021-05-10 11:46:10|4084.9|4076.9|4089.81|4081.81|4091.68|4083.68|4084.9|4076.9|37
1620647180000|2021-05-10 11:46:20|4089.93|4081.93|4090.05|4082.05|4091.8|4083.8|4089.41|4081.41|38
1620647190000|2021-05-10 11:46:30|4089.88|4081.88|4089.1|4081.1|4090.36|4082.36|4088.09|4080.09|34
1620647200000|2021-05-10 11:46:40|4089.48|4081.48|4092.87|4084.87|4092.87|4084.87|4089.48|4081.48|37
1620647210000|2021-05-10 11:46:50|4093|4085|4092.81|4084.81|4093.2|4085.2|4091.66|4083.66|39
1620647220000|2021-05-10 11:47:00|4092.83|4084.83|4095.98|4087.98|4095.98|4087.98|4092.83|4084.83|38
1620647230000|2021-05-10 11:47:10|4095.99|4087.99|4093.95|4085.95|4097.68|4089.68|4093.84|4085.84|40
1620647240000|2021-05-10 11:47:20|4093.92|4085.92|4092.69|4084.69|4095.53|4087.53|4092.65|4084.65|39
1620647250000|2021-05-10 11:47:30|4092.71|4084.71|4092.16|4084.16|4093.18|4085.18|4091.73|4083.73|33
1620647260000|2021-05-10 11:47:40|4092.14|4084.14|4090.46|4082.46|4092.17|4084.17|4090.02|4082.02|36
1620647270000|2021-05-10 11:47:50|4090.45|4082.45|4093.26|4085.26|4093.53|4085.53|4090.36|4082.36|37
1620647280000|2021-05-10 11:48:00|4092.9|4084.9|4089.84|4081.84|4092.9|4084.9|4089.32|4081.32|35
1620647290000|2021-05-10 11:48:10|4089.83|4081.83|4092.07|4084.07|4092.07|4084.07|4089.8|4081.8|35
1620647300000|2021-05-10 11:48:20|4092.43|4084.43|4090.5|4082.5|4092.97|4084.97|4089.97|4081.97|35
1620647310000|2021-05-10 11:48:30|4090.52|4082.52|4088.24|4080.24|4090.52|4082.52|4088.24|4080.24|31
1620647320000|2021-05-10 11:48:40|4088.1|4080.1|4086.14|4078.14|4088.1|4080.1|4085.25|4077.25|38
1620647330000|2021-05-10 11:48:50|4086.16|4078.16|4085.84|4077.84|4088.52|4080.52|4085.84|4077.84|39
1620647340000|2021-05-10 11:49:00|4085.79|4077.79|4088.58|4080.58|4089.33|4081.33|4085.71|4077.71|36
1620647350000|2021-05-10 11:49:10|4088.59|4080.59|4087.03|4079.03|4088.59|4080.59|4086.79|4078.79|37
1620647360000|2021-05-10 11:49:20|4087.04|4079.04|4085.82|4077.82|4087.04|4079.04|4085.77|4077.77|26
1620647370000|2021-05-10 11:49:30|4085.86|4077.86|4083.13|4075.13|4086.06|4078.06|4083.13|4075.13|34
1620647380000|2021-05-10 11:49:40|4082.81|4074.81|4082.26|4074.26|4083.32|4075.32|4080.08|4072.08|40
1620647390000|2021-05-10 11:49:50|4082.27|4074.27|4082.12|4074.12|4085.01|4077.01|4082.12|4074.12|39
1620647400000|2021-05-10 11:50:00|4081.93|4073.93|4079.01|4071.01|4082.36|4074.36|4077.2|4069.2|37
1620647410000|2021-05-10 11:50:10|4079.38|4071.38|4081.47|4073.47|4081.59|4073.59|4079.17|4071.17|38
1620647420000|2021-05-10 11:50:20|4081.59|4073.59|4082.66|4074.66|4082.66|4074.66|4081.49|4073.49|31
1620647430000|2021-05-10 11:50:30|4082.65|4074.65|4086.73|4078.73|4087.7|4079.7|4081.65|4073.65|38
1620647440000|2021-05-10 11:50:40|4086.52|4078.52|4085.03|4077.03|4087|4079|4083.57|4075.57|33
1620647450000|2021-05-10 11:50:50|4084.88|4076.88|4085.29|4077.29|4087.09|4079.09|4084.49|4076.49|40
1620647460000|2021-05-10 11:51:00|4085|4077|4082.31|4074.31|4085|4077|4082.31|4074.31|35
1620647470000|2021-05-10 11:51:10|4082.04|4074.04|4079.33|4071.33|4082.04|4074.04|4079.18|4071.18|36
1620647480000|2021-05-10 11:51:20|4079.38|4071.38|4079.79|4071.79|4082.58|4074.58|4079.38|4071.38|36
1620647490000|2021-05-10 11:51:30|4079.87|4071.87|4080.35|4072.35|4080.47|4072.47|4079.55|4071.55|37
1620647500000|2021-05-10 11:51:40|4080.69|4072.69|4080.32|4072.32|4080.83|4072.83|4079.8|4071.8|37
1620647510000|2021-05-10 11:51:50|4080.23|4072.23|4080.18|4072.18|4080.39|4072.39|4079.65|4071.65|31
1620647520000|2021-05-10 11:52:00|4079.67|4071.67|4082.73|4074.73|4083.02|4075.02|4079.48|4071.48|35
1620647530000|2021-05-10 11:52:10|4083.22|4075.22|4079.71|4071.71|4083.22|4075.22|4079.7|4071.7|35
1620647540000|2021-05-10 11:52:20|4079.7|4071.7|4079.89|4071.89|4080.82|4072.82|4079.68|4071.68|37
1620647550000|2021-05-10 11:52:30|4079.68|4071.68|4079.75|4071.75|4080.05|4072.05|4079.14|4071.14|36
1620647560000|2021-05-10 11:52:40|4079.69|4071.69|4079.22|4071.22|4079.71|4071.71|4078.18|4070.18|34
1620647570000|2021-05-10 11:52:50|4078.87|4070.87|4078.49|4070.49|4078.87|4070.87|4078.26|4070.26|36
1620647580000|2021-05-10 11:53:00|4078.32|4070.32|4077.55|4069.55|4078.47|4070.47|4077.15|4069.15|33
1620647590000|2021-05-10 11:53:10|4077.6|4069.6|4078.86|4070.86|4078.94|4070.94|4077.6|4069.6|35
1620647600000|2021-05-10 11:53:20|4078.84|4070.84|4078.9|4070.9|4078.98|4070.98|4078.78|4070.78|29
1620647610000|2021-05-10 11:53:30|4078.89|4070.89|4076.64|4068.64|4078.94|4070.94|4076.64|4068.64|23
1620647620000|2021-05-10 11:53:40|4076.75|4068.75|4079.13|4071.13|4079.26|4071.26|4076.27|4068.27|39
1620647630000|2021-05-10 11:53:50|4079.14|4071.14|4085.03|4077.03|4085.03|4077.03|4078.88|4070.88|32
1620647640000|2021-05-10 11:54:00|4085.08|4077.08|4081.6|4073.6|4085.35|4077.35|4081.19|4073.19|37
1620647650000|2021-05-10 11:54:10|4081.58|4073.58|4080.69|4072.69|4081.58|4073.58|4080.69|4072.69|26
1620647660000|2021-05-10 11:54:20|4080.68|4072.68|4083.23|4075.23|4083.51|4075.51|4080.47|4072.47|28
1620647670000|2021-05-10 11:54:30|4083.13|4075.13|4082.18|4074.18|4083.62|4075.62|4082.18|4074.18|33
1620647680000|2021-05-10 11:54:40|4082.29|4074.29|4080.54|4072.54|4082.43|4074.43|4080.54|4072.54|23
1620647690000|2021-05-10 11:54:50|4080.66|4072.66|4079.99|4071.99|4080.66|4072.66|4079.81|4071.81|24
1620647700000|2021-05-10 11:55:00|4079.95|4071.95|4079.31|4071.31|4079.95|4071.95|4079.26|4071.26|26
1620647710000|2021-05-10 11:55:10|4079.34|4071.34|4078.98|4070.98|4079.87|4071.87|4078.84|4070.84|33
1620647720000|2021-05-10 11:55:20|4078.67|4070.67|4078.63|4070.63|4079.96|4071.96|4078.56|4070.56|26
1620647730000|2021-05-10 11:55:30|4078.69|4070.69|4077.2|4069.2|4078.69|4070.69|4077.2|4069.2|31
1620647740000|2021-05-10 11:55:40|4077.3|4069.3|4074.54|4066.54|4077.3|4069.3|4074.54|4066.54|32
1620647750000|2021-05-10 11:55:50|4074.51|4066.51|4070.83|4062.83|4074.51|4066.51|4070.51|4062.51|39
1620647760000|2021-05-10 11:56:00|4070.88|4062.88|4074.42|4066.42|4074.69|4066.69|4070.88|4062.88|30
1620647770000|2021-05-10 11:56:10|4074.65|4066.65|4074.51|4066.51|4074.93|4066.93|4074.21|4066.21|29
1620647780000|2021-05-10 11:56:20|4074.52|4066.52|4074.58|4066.58|4074.59|4066.59|4073.71|4065.71|31
1620647790000|2021-05-10 11:56:30|4075.13|4067.13|4074.68|4066.68|4075.8|4067.8|4074.56|4066.56|27
1620647800000|2021-05-10 11:56:40|4074.6|4066.6|4073.46|4065.46|4074.6|4066.6|4073.2|4065.2|21
1620647810000|2021-05-10 11:56:50|4073.62|4065.62|4071.95|4063.95|4074.88|4066.88|4071.92|4063.92|35
1620647820000|2021-05-10 11:57:00|4071.91|4063.91|4070.4|4062.4|4071.92|4063.92|4070.25|4062.25|36
1620647830000|2021-05-10 11:57:10|4070.33|4062.33|4070.43|4062.43|4070.54|4062.54|4067.78|4059.78|36
1620647840000|2021-05-10 11:57:20|4070.48|4062.48|4072.83|4064.83|4073.19|4065.19|4070.48|4062.48|38
1620647850000|2021-05-10 11:57:30|4072.89|4064.89|4071.24|4063.24|4072.89|4064.89|4070.12|4062.12|36
1620647860000|2021-05-10 11:57:40|4071.43|4063.43|4070.96|4062.96|4071.62|4063.62|4070.74|4062.74|37
1620647870000|2021-05-10 11:57:50|4071.14|4063.14|4070.02|4062.02|4071.16|4063.16|4069.87|4061.87|35
1620647880000|2021-05-10 11:58:00|4069.98|4061.98|4069.93|4061.93|4070.52|4062.52|4069.77|4061.77|26
1620647890000|2021-05-10 11:58:10|4069.92|4061.92|4066.46|4058.46|4070.12|4062.12|4066.39|4058.39|35
1620647900000|2021-05-10 11:58:20|4066.37|4058.37|4065.15|4057.15|4067.06|4059.06|4065.15|4057.15|36
1620647910000|2021-05-10 11:58:30|4065.16|4057.16|4068.18|4060.18|4068.35|4060.35|4062.39|4054.39|38
1620647920000|2021-05-10 11:58:40|4068.16|4060.16|4070.63|4062.63|4070.63|4062.63|4068.16|4060.16|34
1620647930000|2021-05-10 11:58:50|4070.72|4062.72|4072.56|4064.56|4075.22|4067.22|4070.4|4062.4|35
1620647940000|2021-05-10 11:59:00|4072.51|4064.51|4077.28|4069.28|4077.28|4069.28|4071.44|4063.44|32
1620647950000|2021-05-10 11:59:10|4077.34|4069.34|4082.67|4074.67|4082.85|4074.85|4074.97|4066.97|39
1620647960000|2021-05-10 11:59:20|4082.52|4074.52|4082.4|4074.4|4082.99|4074.99|4081.06|4073.06|36
1620647970000|2021-05-10 11:59:30|4082.29|4074.29|4082.28|4074.28|4082.39|4074.39|4080.32|4072.32|31
1620647980000|2021-05-10 11:59:40|4082.43|4074.43|4079.75|4071.75|4082.52|4074.52|4079.75|4071.75|39
1620647990000|2021-05-10 11:59:50|4079.4|4071.4|4078.13|4070.13|4079.45|4071.45|4078.13|4070.13|36
1620648000000|2021-05-10 12:00:00|4077.88|4069.88|4080.31|4072.31|4080.68|4072.68|4077.23|4069.23|32
1620648010000|2021-05-10 12:00:10|4080.3|4072.3|4075.17|4067.17|4080.3|4072.3|4075.1|4067.1|39
1620648020000|2021-05-10 12:00:20|4075.33|4067.33|4070.71|4062.71|4076.9|4068.9|4070.71|4062.71|38
1620648030000|2021-05-10 12:00:30|4070.73|4062.73|4068.63|4060.63|4071.12|4063.12|4068.2|4060.2|39
1620648040000|2021-05-10 12:00:40|4068.61|4060.61|4068.73|4060.73|4070.25|4062.25|4068.1|4060.1|39
1620648050000|2021-05-10 12:00:50|4068.55|4060.55|4068.16|4060.16|4068.61|4060.61|4067.31|4059.31|36
1620648060000|2021-05-10 12:01:00|4068.15|4060.15|4070.49|4062.49|4072.41|4064.41|4068.1|4060.1|38
1620648070000|2021-05-10 12:01:10|4069.48|4061.48|4064.9|4056.9|4069.48|4061.48|4064.9|4056.9|39
1620648080000|2021-05-10 12:01:20|4064.73|4056.73|4061.59|4053.59|4064.73|4056.73|4061.38|4053.38|40
1620648090000|2021-05-10 12:01:30|4061.65|4053.65|4059.84|4051.84|4062.81|4054.81|4058.86|4050.86|36
1620648100000|2021-05-10 12:01:40|4060.1|4052.1|4058.85|4050.85|4060.1|4052.1|4057.72|4049.72|30
1620648110000|2021-05-10 12:01:50|4059.04|4051.04|4057.78|4049.78|4059.12|4051.12|4057.29|4049.29|39
1620648120000|2021-05-10 12:02:00|4057.63|4049.63|4061.75|4053.75|4063.22|4055.22|4057.63|4049.63|39
1620648130000|2021-05-10 12:02:10|4061.72|4053.72|4062.03|4054.03|4063.53|4055.53|4060.49|4052.49|37
1620648140000|2021-05-10 12:02:20|4061.54|4053.54|4060.92|4052.92|4062.14|4054.14|4060.23|4052.23|36
1620648150000|2021-05-10 12:02:30|4060.99|4052.99|4059.94|4051.94|4061.78|4053.78|4059.14|4051.14|37
1620648160000|2021-05-10 12:02:40|4060.01|4052.01|4059.75|4051.75|4061.34|4053.34|4059.52|4051.52|36
1620648170000|2021-05-10 12:02:50|4059.66|4051.66|4060.55|4052.55|4060.59|4052.59|4059.61|4051.61|29
1620648180000|2021-05-10 12:03:00|4060.57|4052.57|4062.59|4054.59|4062.6|4054.6|4060.43|4052.43|31
1620648190000|2021-05-10 12:03:10|4062.58|4054.58|4067.78|4059.78|4068.37|4060.37|4061.76|4053.76|35
1620648200000|2021-05-10 12:03:20|4068.05|4060.05|4067.79|4059.79|4069|4061|4066.53|4058.53|37
1620648210000|2021-05-10 12:03:30|4068.62|4060.62|4069.62|4061.62|4070.11|4062.11|4065.11|4057.11|39
1620648220000|2021-05-10 12:03:40|4069.24|4061.24|4066.75|4058.75|4069.67|4061.67|4066.68|4058.68|37
1620648230000|2021-05-10 12:03:50|4066.95|4058.95|4068.97|4060.97|4069.07|4061.07|4066.95|4058.95|34
1620648240000|2021-05-10 12:04:00|4068.98|4060.98|4071.08|4063.08|4071.25|4063.25|4068.89|4060.89|34
1620648250000|2021-05-10 12:04:10|4070.96|4062.96|4070.07|4062.07|4071.47|4063.47|4069.19|4061.19|31
1620648260000|2021-05-10 12:04:20|4069.96|4061.96|4069.88|4061.88|4070.99|4062.99|4069.85|4061.85|28
1620648270000|2021-05-10 12:04:30|4070.02|4062.02|4071.09|4063.09|4071.1|4063.1|4069.46|4061.46|29
1620648280000|2021-05-10 12:04:40|4071.14|4063.14|4075.4|4067.4|4075.4|4067.4|4070.73|4062.73|30
1620648290000|2021-05-10 12:04:50|4075.51|4067.51|4081.73|4073.73|4081.73|4073.73|4075.21|4067.21|37
1620648300000|2021-05-10 12:05:00|4080.51|4072.51|4079.56|4071.56|4080.51|4072.51|4078.93|4070.93|35
1620648310000|2021-05-10 12:05:10|4079.36|4071.36|4075.81|4067.81|4079.91|4071.91|4075.81|4067.81|36
1620648320000|2021-05-10 12:05:20|4075.64|4067.64|4078.67|4070.67|4078.67|4070.67|4075.63|4067.63|38
1620648330000|2021-05-10 12:05:30|4078.71|4070.71|4078.87|4070.87|4079.3|4071.3|4078.59|4070.59|31
1620648340000|2021-05-10 12:05:40|4078.89|4070.89|4079.69|4071.69|4079.7|4071.7|4077.78|4069.78|31
1620648350000|2021-05-10 12:05:50|4079.55|4071.55|4076.95|4068.95|4079.55|4071.55|4075.01|4067.01|39
1620648360000|2021-05-10 12:06:00|4076.86|4068.86|4077.11|4069.11|4077.92|4069.92|4075.65|4067.65|37
1620648370000|2021-05-10 12:06:10|4076.76|4068.76|4080.23|4072.23|4080.43|4072.43|4076.76|4068.76|29
1620648380000|2021-05-10 12:06:20|4080.28|4072.28|4081.26|4073.26|4081.26|4073.26|4078.79|4070.79|32
1620648390000|2021-05-10 12:06:30|4081.63|4073.63|4084.92|4076.92|4085.14|4077.14|4081.2|4073.2|40
1620648400000|2021-05-10 12:06:40|4084.01|4076.01|4085.09|4077.09|4086.36|4078.36|4083.8|4075.8|29
1620648410000|2021-05-10 12:06:50|4085.5|4077.5|4089.23|4081.23|4089.24|4081.24|4084.71|4076.71|35
1620648420000|2021-05-10 12:07:00|4089.48|4081.48|4089.55|4081.55|4090.18|4082.18|4088.41|4080.41|38
1620648430000|2021-05-10 12:07:10|4089.72|4081.72|4091.12|4083.12|4092.8|4084.8|4089.72|4081.72|37
1620648440000|2021-05-10 12:07:20|4092.32|4084.32|4098.1|4090.1|4098.19|4090.19|4092.32|4084.32|35
1620648450000|2021-05-10 12:07:30|4098.22|4090.22|4097.84|4089.84|4098.22|4090.22|4095.82|4087.82|30
1620648460000|2021-05-10 12:07:40|4097.87|4089.87|4098.31|4090.31|4098.57|4090.57|4097.87|4089.87|31
1620648470000|2021-05-10 12:07:50|4098.28|4090.28|4097.95|4089.95|4098.35|4090.35|4097.88|4089.88|11
1620648480000|2021-05-10 12:08:00|4098.04|4090.04|4094.24|4086.24|4098.04|4090.04|4093.91|4085.91|31
1620648490000|2021-05-10 12:08:10|4094.99|4086.99|4092.53|4084.53|4095.51|4087.51|4092.35|4084.35|37
1620648500000|2021-05-10 12:08:20|4091.98|4083.98|4092.54|4084.54|4092.85|4084.85|4091.98|4083.98|36
1620648510000|2021-05-10 12:08:30|4092.46|4084.46|4093.15|4085.15|4093.15|4085.15|4091.91|4083.91|31
1620648520000|2021-05-10 12:08:40|4093.05|4085.05|4094.07|4086.07|4094.53|4086.53|4093.05|4085.05|36
1620648530000|2021-05-10 12:08:50|4093.58|4085.58|4092.56|4084.56|4093.58|4085.58|4092.36|4084.36|25
1620648540000|2021-05-10 12:09:00|4092.7|4084.7|4094.01|4086.01|4094.39|4086.39|4092.31|4084.31|33
1620648550000|2021-05-10 12:09:10|4094|4086|4093.09|4085.09|4094.08|4086.08|4092.49|4084.49|33
1620648560000|2021-05-10 12:09:20|4093.02|4085.02|4094.31|4086.31|4094.31|4086.31|4092.66|4084.66|28
1620648570000|2021-05-10 12:09:30|4094.23|4086.23|4095.31|4087.31|4096.12|4088.12|4094.06|4086.06|33
1620648580000|2021-05-10 12:09:40|4095.22|4087.22|4096.46|4088.46|4096.46|4088.46|4094.66|4086.66|33
1620648590000|2021-05-10 12:09:50|4096.56|4088.56|4099.16|4091.16|4099.59|4091.59|4095.66|4087.66|32
1620648600000|2021-05-10 12:10:00|4099.05|4091.05|4103.34|4095.34|4103.39|4095.39|4099.05|4091.05|36
1620648610000|2021-05-10 12:10:10|4103.22|4095.22|4103.41|4095.41|4104.06|4096.06|4099.17|4091.17|38
1620648620000|2021-05-10 12:10:20|4103.87|4095.87|4103.04|4095.04|4104.76|4096.76|4101.08|4093.08|35
1620648630000|2021-05-10 12:10:30|4103.28|4095.28|4108.19|4100.19|4108.21|4100.21|4103.28|4095.28|32
1620648640000|2021-05-10 12:10:40|4108.21|4100.21|4108.14|4100.14|4108.82|4100.82|4108.09|4100.09|31
1620648650000|2021-05-10 12:10:50|4108.16|4100.16|4113.44|4105.44|4113.48|4105.48|4108.16|4100.16|28
1620648660000|2021-05-10 12:11:00|4113.01|4105.01|4112.86|4104.86|4114.19|4106.19|4112.85|4104.85|36
1620648670000|2021-05-10 12:11:10|4113.26|4105.26|4118.47|4110.47|4118.64|4110.64|4113.01|4105.01|37
1620648680000|2021-05-10 12:11:20|4118.53|4110.53|4115.88|4107.88|4118.69|4110.69|4115.88|4107.88|33
1620648690000|2021-05-10 12:11:30|4116.24|4108.24|4115.63|4107.63|4117.29|4109.29|4114.7|4106.7|38
1620648700000|2021-05-10 12:11:40|4115.47|4107.47|4116.28|4108.28|4116.5|4108.5|4114.93|4106.93|36
1620648710000|2021-05-10 12:11:50|4116.37|4108.37|4118.75|4110.75|4118.98|4110.98|4116.04|4108.04|35
1620648720000|2021-05-10 12:12:00|4118.49|4110.49|4119.36|4111.36|4119.81|4111.81|4118.41|4110.41|34
1620648730000|2021-05-10 12:12:10|4119.37|4111.37|4122.38|4114.38|4123.08|4115.08|4118.87|4110.87|30
1620648740000|2021-05-10 12:12:20|4121.69|4113.69|4118.2|4110.2|4122.16|4114.16|4118.06|4110.06|35
1620648750000|2021-05-10 12:12:30|4118.5|4110.5|4123.36|4115.36|4123.36|4115.36|4117.64|4109.64|34
1620648760000|2021-05-10 12:12:40|4123.3|4115.3|4124.88|4116.88|4125.32|4117.32|4120.71|4112.71|38
1620648770000|2021-05-10 12:12:50|4125.63|4117.63|4122.6|4114.6|4126.05|4118.05|4120.46|4112.46|38
1620648780000|2021-05-10 12:13:00|4122.58|4114.58|4123.41|4115.41|4124.35|4116.35|4122.51|4114.51|39
1620648790000|2021-05-10 12:13:10|4123.43|4115.43|4123.1|4115.1|4124.88|4116.88|4122.8|4114.8|36
1620648800000|2021-05-10 12:13:20|4123.25|4115.25|4117.8|4109.8|4123.27|4115.27|4117.8|4109.8|38
1620648810000|2021-05-10 12:13:30|4117.94|4109.94|4117.71|4109.71|4118.1|4110.1|4116.99|4108.99|37
1620648820000|2021-05-10 12:13:40|4117.62|4109.62|4119.34|4111.34|4119.38|4111.38|4117.62|4109.62|36
1620648830000|2021-05-10 12:13:50|4119.38|4111.38|4118.53|4110.53|4119.9|4111.9|4118.42|4110.42|37
1620648840000|2021-05-10 12:14:00|4118.6|4110.6|4117.61|4109.61|4118.72|4110.72|4117.51|4109.51|36
1620648850000|2021-05-10 12:14:10|4117.58|4109.58|4115.46|4107.46|4117.95|4109.95|4115.46|4107.46|36
1620648860000|2021-05-10 12:14:20|4115.37|4107.37|4114.74|4106.74|4115.37|4107.37|4112.49|4104.49|37
1620648870000|2021-05-10 12:14:30|4115.21|4107.21|4116.35|4108.35|4118.1|4110.1|4115.09|4107.09|37
1620648880000|2021-05-10 12:14:40|4116.55|4108.55|4118.42|4110.42|4119.77|4111.77|4116.5|4108.5|37
1620648890000|2021-05-10 12:14:50|4118.4|4110.4|4116.16|4108.16|4118.78|4110.78|4116.16|4108.16|32
1620648900000|2021-05-10 12:15:00|4116.13|4108.13|4116.78|4108.78|4116.86|4108.86|4115.56|4107.56|33
1620648910000|2021-05-10 12:15:10|4116.79|4108.79|4117.95|4109.95|4118.8|4110.8|4116.79|4108.79|38
1620648920000|2021-05-10 12:15:20|4118.09|4110.09|4115.22|4107.22|4118.11|4110.11|4115.22|4107.22|35
1620648930000|2021-05-10 12:15:30|4115.17|4107.17|4118.29|4110.29|4118.65|4110.65|4114.98|4106.98|32
1620648940000|2021-05-10 12:15:40|4118.09|4110.09|4118.4|4110.4|4118.8|4110.8|4117.45|4109.45|34
1620648950000|2021-05-10 12:15:50|4118.39|4110.39|4117.66|4109.66|4118.75|4110.75|4117.07|4109.07|37
1620648960000|2021-05-10 12:16:00|4117.62|4109.62|4117.08|4109.08|4117.79|4109.79|4117.08|4109.08|32
1620648970000|2021-05-10 12:16:10|4117.1|4109.1|4117.59|4109.59|4117.59|4109.59|4116.98|4108.98|24
1620648980000|2021-05-10 12:16:20|4117.64|4109.64|4121.1|4113.1|4121.1|4113.1|4117.33|4109.33|30
1620648990000|2021-05-10 12:16:30|4121.05|4113.05|4119.96|4111.96|4121.15|4113.15|4119.69|4111.69|39
1620649000000|2021-05-10 12:16:40|4119.95|4111.95|4120.68|4112.68|4120.69|4112.69|4119.75|4111.75|33
1620649010000|2021-05-10 12:16:50|4120.66|4112.66|4121.34|4113.34|4121.53|4113.53|4120.54|4112.54|25
1620649020000|2021-05-10 12:17:00|4121.18|4113.18|4122.74|4114.74|4122.74|4114.74|4121.16|4113.16|32
1620649030000|2021-05-10 12:17:10|4122.75|4114.75|4124.97|4116.97|4124.97|4116.97|4122.37|4114.37|35
1620649040000|2021-05-10 12:17:20|4124.9|4116.9|4128.17|4120.17|4128.17|4120.17|4124.59|4116.59|32
1620649050000|2021-05-10 12:17:30|4128.31|4120.31|4128.29|4120.29|4131.83|4123.83|4128.27|4120.27|36
1620649060000|2021-05-10 12:17:40|4127.99|4119.99|4131.74|4123.74|4131.84|4123.84|4127.99|4119.99|39
1620649070000|2021-05-10 12:17:50|4131.76|4123.76|4130.21|4122.21|4131.76|4123.76|4129.49|4121.49|32
1620649080000|2021-05-10 12:18:00|4130.2|4122.2|4129.44|4121.44|4130.6|4122.6|4129.44|4121.44|31
1620649090000|2021-05-10 12:18:10|4129.46|4121.46|4129.81|4121.81|4130.04|4122.04|4129.29|4121.29|35
1620649100000|2021-05-10 12:18:20|4129.8|4121.8|4129.85|4121.85|4130.04|4122.04|4129.61|4121.61|36
1620649110000|2021-05-10 12:18:30|4129.43|4121.43|4124.25|4116.25|4129.43|4121.43|4124.18|4116.18|38
1620649120000|2021-05-10 12:18:40|4124.1|4116.1|4122.09|4114.09|4124.71|4116.71|4121.75|4113.75|39
1620649130000|2021-05-10 12:18:50|4122.19|4114.19|4124.54|4116.54|4124.97|4116.97|4122.19|4114.19|37
1620649140000|2021-05-10 12:19:00|4124.5|4116.5|4127.56|4119.56|4127.76|4119.76|4124.34|4116.34|37
1620649150000|2021-05-10 12:19:10|4127.57|4119.57|4125.16|4117.16|4127.82|4119.82|4125|4117|31
1620649160000|2021-05-10 12:19:20|4125.04|4117.04|4126.22|4118.22|4126.22|4118.22|4123.9|4115.9|36
1620649170000|2021-05-10 12:19:30|4125.83|4117.83|4126.65|4118.65|4126.83|4118.83|4125.66|4117.66|33
1620649180000|2021-05-10 12:19:40|4126.69|4118.69|4125.41|4117.41|4126.69|4118.69|4125.38|4117.38|35
1620649190000|2021-05-10 12:19:50|4125.4|4117.4|4126.1|4118.1|4126.3|4118.3|4125.22|4117.22|37
1620649200000|2021-05-10 12:20:00|4126.03|4118.03|4123.8|4115.8|4126.03|4118.03|4123.68|4115.68|36
1620649210000|2021-05-10 12:20:10|4123.78|4115.78|4121.18|4113.18|4123.86|4115.86|4121.18|4113.18|33
1620649220000|2021-05-10 12:20:20|4121.23|4113.23|4121.32|4113.32|4122.03|4114.03|4121.18|4113.18|30
1620649230000|2021-05-10 12:20:30|4121.11|4113.11|4120.51|4112.51|4121.12|4113.12|4120.43|4112.43|32
1620649240000|2021-05-10 12:20:40|4120.52|4112.52|4118.62|4110.62|4120.52|4112.52|4118.42|4110.42|31
1620649250000|2021-05-10 12:20:50|4118.6|4110.6|4119.76|4111.76|4120|4112|4118.57|4110.57|28
1620649260000|2021-05-10 12:21:00|4119.85|4111.85|4119.48|4111.48|4120.08|4112.08|4119.48|4111.48|37
1620649270000|2021-05-10 12:21:10|4119.57|4111.57|4120.29|4112.29|4120.32|4112.32|4118.45|4110.45|37
1620649280000|2021-05-10 12:21:20|4120.2|4112.2|4120.2|4112.2|4120.24|4112.24|4119.73|4111.73|28
1620649290000|2021-05-10 12:21:30|4120.23|4112.23|4117.07|4109.07|4120.23|4112.23|4117.01|4109.01|35
1620649300000|2021-05-10 12:21:40|4116.82|4108.82|4115.36|4107.36|4116.82|4108.82|4114.78|4106.78|37
1620649310000|2021-05-10 12:21:50|4115.4|4107.4|4114.12|4106.12|4115.49|4107.49|4114.12|4106.12|33
1620649320000|2021-05-10 12:22:00|4114.16|4106.16|4114.15|4106.15|4114.82|4106.82|4114.06|4106.06|38
1620649330000|2021-05-10 12:22:10|4114.14|4106.14|4109.23|4101.23|4114.2|4106.2|4109.23|4101.23|36
1620649340000|2021-05-10 12:22:20|4109.17|4101.17|4108.42|4100.42|4109.38|4101.38|4108.28|4100.28|34
1620649350000|2021-05-10 12:22:30|4108.93|4100.93|4104.34|4096.34|4108.93|4100.93|4104.33|4096.33|32
1620649360000|2021-05-10 12:22:40|4104.47|4096.47|4104.72|4096.72|4108.07|4100.07|4104.47|4096.47|38
1620649370000|2021-05-10 12:22:50|4104.99|4096.99|4110.03|4102.03|4110.32|4102.32|4104.99|4096.99|35
1620649380000|2021-05-10 12:23:00|4110.28|4102.28|4111.21|4103.21|4111.34|4103.34|4110.09|4102.09|37
1620649390000|2021-05-10 12:23:10|4111.19|4103.19|4120.73|4112.73|4120.73|4112.73|4111.14|4103.14|40
1620649400000|2021-05-10 12:23:20|4121.23|4113.23|4118.11|4110.11|4122.42|4114.42|4118.11|4110.11|38
1620649410000|2021-05-10 12:23:30|4118.05|4110.05|4119.17|4111.17|4120.58|4112.58|4117.34|4109.34|31
1620649420000|2021-05-10 12:23:40|4119.08|4111.08|4119.93|4111.93|4120.99|4112.99|4119.08|4111.08|36
1620649430000|2021-05-10 12:23:50|4119.69|4111.69|4120.13|4112.13|4120.26|4112.26|4117.86|4109.86|38
1620649440000|2021-05-10 12:24:00|4120.17|4112.17|4114.04|4106.04|4120.17|4112.17|4113.38|4105.38|32
1620649450000|2021-05-10 12:24:10|4114.51|4106.51|4113.23|4105.23|4115.73|4107.73|4112.63|4104.63|37
1620649460000|2021-05-10 12:24:20|4113.76|4105.76|4114.88|4106.88|4115.57|4107.57|4113.76|4105.76|33
1620649470000|2021-05-10 12:24:30|4115.09|4107.09|4115.81|4107.81|4116.05|4108.05|4115.09|4107.09|38
1620649480000|2021-05-10 12:24:40|4116.08|4108.08|4115.63|4107.63|4117.09|4109.09|4115.63|4107.63|36
1620649490000|2021-05-10 12:24:50|4115.56|4107.56|4114.68|4106.68|4115.56|4107.56|4114.53|4106.53|28
1620649500000|2021-05-10 12:25:00|4114.83|4106.83|4115.44|4107.44|4116.6|4108.6|4114.83|4106.83|36
1620649510000|2021-05-10 12:25:10|4115.4|4107.4|4115.91|4107.91|4116.01|4108.01|4114.97|4106.97|31
1620649520000|2021-05-10 12:25:20|4116.02|4108.02|4114.02|4106.02|4116.49|4108.49|4114.02|4106.02|32
1620649530000|2021-05-10 12:25:30|4113.95|4105.95|4113.36|4105.36|4113.95|4105.95|4112.57|4104.57|34
1620649540000|2021-05-10 12:25:40|4114.44|4106.44|4115.06|4107.06|4116|4108|4114.44|4106.44|31
1620649550000|2021-05-10 12:25:50|4115.05|4107.05|4113.36|4105.36|4115.09|4107.09|4113.36|4105.36|29
1620649560000|2021-05-10 12:26:00|4113.4|4105.4|4110.1|4102.1|4113.4|4105.4|4110.1|4102.1|32
1620649570000|2021-05-10 12:26:10|4110.04|4102.04|4112.08|4104.08|4112.68|4104.68|4109.97|4101.97|33
1620649580000|2021-05-10 12:26:20|4112.19|4104.19|4109.11|4101.11|4112.19|4104.19|4109.01|4101.01|40
1620649590000|2021-05-10 12:26:30|4109.23|4101.23|4109.43|4101.43|4110.26|4102.26|4108.83|4100.83|28
1620649600000|2021-05-10 12:26:40|4109.44|4101.44|4110.72|4102.72|4110.72|4102.72|4109.44|4101.44|30
1620649610000|2021-05-10 12:26:50|4110.89|4102.89|4100.13|4092.13|4110.89|4102.89|4098.71|4090.71|40
1620649620000|2021-05-10 12:27:00|4099.89|4091.89|4102.97|4094.97|4103.1|4095.1|4099.03|4091.03|36
1620649630000|2021-05-10 12:27:10|4103.34|4095.34|4100.77|4092.77|4106.1|4098.1|4100.67|4092.67|39
1620649640000|2021-05-10 12:27:20|4100.83|4092.83|4100.92|4092.92|4102.44|4094.44|4100.71|4092.71|35
1620649650000|2021-05-10 12:27:30|4101.01|4093.01|4100.13|4092.13|4101.61|4093.61|4099.12|4091.12|37
1620649660000|2021-05-10 12:27:40|4100.72|4092.72|4101.79|4093.79|4102.52|4094.52|4100.72|4092.72|35
1620649670000|2021-05-10 12:27:50|4101.71|4093.71|4098.83|4090.83|4101.75|4093.75|4098.76|4090.76|36
1620649680000|2021-05-10 12:28:00|4098.81|4090.81|4093.5|4085.5|4099.75|4091.75|4093.14|4085.14|40
1620649690000|2021-05-10 12:28:10|4093.41|4085.41|4095.99|4087.99|4096.07|4088.07|4092.91|4084.91|39
1620649700000|2021-05-10 12:28:20|4096.44|4088.44|4098.71|4090.71|4099.04|4091.04|4096.44|4088.44|36
1620649710000|2021-05-10 12:28:30|4098.05|4090.05|4097.39|4089.39|4098.05|4090.05|4096.22|4088.22|40
1620649720000|2021-05-10 12:28:40|4097.41|4089.41|4098.81|4090.81|4098.81|4090.81|4097.28|4089.28|37
1620649730000|2021-05-10 12:28:50|4098.73|4090.73|4100.48|4092.48|4100.75|4092.75|4098.57|4090.57|34
1620649740000|2021-05-10 12:29:00|4100.74|4092.74|4099.78|4091.78|4100.81|4092.81|4096.73|4088.73|39
1620649750000|2021-05-10 12:29:10|4099.68|4091.68|4099.07|4091.07|4099.68|4091.68|4098.81|4090.81|34
1620649760000|2021-05-10 12:29:20|4098.97|4090.97|4100|4092|4100|4092|4098.25|4090.25|36
1620649770000|2021-05-10 12:29:30|4099.85|4091.85|4100.12|4092.12|4100.28|4092.28|4099.85|4091.85|32
1620649780000|2021-05-10 12:29:40|4100.29|4092.29|4106.46|4098.46|4106.55|4098.55|4100.29|4092.29|38
1620649790000|2021-05-10 12:29:50|4106.47|4098.47|4107.41|4099.41|4108.48|4100.48|4106.47|4098.47|36
1620649800000|2021-05-10 12:30:00|4107.33|4099.33|4103.35|4095.35|4107.35|4099.35|4103.35|4095.35|34
1620649810000|2021-05-10 12:30:10|4104.14|4096.14|4105.57|4097.57|4107.49|4099.49|4102.91|4094.91|34
1620649820000|2021-05-10 12:30:20|4105.49|4097.49|4104.94|4096.94|4105.57|4097.57|4103.36|4095.36|33
1620649830000|2021-05-10 12:30:30|4105.65|4097.65|4101.88|4093.88|4105.65|4097.65|4101.36|4093.36|32
1620649840000|2021-05-10 12:30:40|4101.91|4093.91|4102.31|4094.31|4102.71|4094.71|4101.59|4093.59|38
1620649850000|2021-05-10 12:30:50|4102.26|4094.26|4102.88|4094.88|4103.19|4095.19|4102.26|4094.26|33
1620649860000|2021-05-10 12:31:00|4102.89|4094.89|4104.69|4096.69|4104.74|4096.74|4102.89|4094.89|36
1620649870000|2021-05-10 12:31:10|4104.82|4096.82|4109.36|4101.36|4110.21|4102.21|4104.23|4096.23|36
1620649880000|2021-05-10 12:31:20|4110.32|4102.32|4110.65|4102.65|4111.18|4103.18|4109.44|4101.44|33
1620649890000|2021-05-10 12:31:30|4110.41|4102.41|4111.79|4103.79|4112.25|4104.25|4110.41|4102.41|35
1620649900000|2021-05-10 12:31:40|4111.75|4103.75|4111.89|4103.89|4112.03|4104.03|4111.45|4103.45|30
1620649910000|2021-05-10 12:31:50|4111.84|4103.84|4113.17|4105.17|4113.36|4105.36|4111.61|4103.61|36
1620649920000|2021-05-10 12:32:00|4113.14|4105.14|4114.62|4106.62|4114.97|4106.97|4112.93|4104.93|34
1620649930000|2021-05-10 12:32:10|4114.47|4106.47|4120.2|4112.2|4120.36|4112.36|4114.47|4106.47|31
1620649940000|2021-05-10 12:32:20|4119.49|4111.49|4121.2|4113.2|4121.25|4113.25|4119.49|4111.49|34
1620649950000|2021-05-10 12:32:30|4121.28|4113.28|4120.72|4112.72|4121.69|4113.69|4120.72|4112.72|25
1620649960000|2021-05-10 12:32:40|4120.69|4112.69|4120.73|4112.73|4120.91|4112.91|4119.61|4111.61|38
1620649970000|2021-05-10 12:32:50|4120.94|4112.94|4120.94|4112.94|4121|4113|4120.24|4112.24|29
1620649980000|2021-05-10 12:33:00|4120.76|4112.76|4121.67|4113.67|4121.74|4113.74|4120.68|4112.68|23
1620649990000|2021-05-10 12:33:10|4121.65|4113.65|4123.03|4115.03|4123.03|4115.03|4121.54|4113.54|19
1620650000000|2021-05-10 12:33:20|4122.99|4114.99|4121.96|4113.96|4123.71|4115.71|4121.96|4113.96|30
1620650010000|2021-05-10 12:33:30|4121.97|4113.97|4124.81|4116.81|4124.81|4116.81|4121.97|4113.97|34
1620650020000|2021-05-10 12:33:40|4124.7|4116.7|4125.52|4117.52|4125.82|4117.82|4124.22|4116.22|24
1620650030000|2021-05-10 12:33:50|4125.47|4117.47|4127.08|4119.08|4127.17|4119.17|4125.39|4117.39|28
1620650040000|2021-05-10 12:34:00|4126.92|4118.92|4129.27|4121.27|4129.31|4121.31|4126.92|4118.92|38
1620650050000|2021-05-10 12:34:10|4129.4|4121.4|4129.82|4121.82|4130.38|4122.38|4129.09|4121.09|35
1620650060000|2021-05-10 12:34:20|4129.51|4121.51|4132.53|4124.53|4133.29|4125.29|4129.15|4121.15|31
1620650070000|2021-05-10 12:34:30|4132.56|4124.56|4128.48|4120.48|4133.01|4125.01|4128.48|4120.48|34
1620650080000|2021-05-10 12:34:40|4128.89|4120.89|4129.92|4121.92|4130.44|4122.44|4128.76|4120.76|37
1620650090000|2021-05-10 12:34:50|4130.12|4122.12|4132.11|4124.11|4132.31|4124.31|4129.99|4121.99|32
1620650100000|2021-05-10 12:35:00|4132.22|4124.22|4130.5|4122.5|4132.22|4124.22|4129.28|4121.28|37
1620650110000|2021-05-10 12:35:10|4130.38|4122.38|4132.99|4124.99|4133|4125|4130.38|4122.38|34
1620650120000|2021-05-10 12:35:20|4133.02|4125.02|4131.87|4123.87|4133.36|4125.36|4131.85|4123.85|35
1620650130000|2021-05-10 12:35:30|4131.95|4123.95|4130.19|4122.19|4131.95|4123.95|4130.19|4122.19|31
1620650140000|2021-05-10 12:35:40|4130.21|4122.21|4132.79|4124.79|4132.9|4124.9|4130.21|4122.21|33
1620650150000|2021-05-10 12:35:50|4132.8|4124.8|4131.93|4123.93|4133.7|4125.7|4131.57|4123.57|32
1620650160000|2021-05-10 12:36:00|4132.1|4124.1|4134.08|4126.08|4134.18|4126.18|4132.1|4124.1|30
1620650170000|2021-05-10 12:36:10|4134.14|4126.14|4139.67|4131.67|4139.79|4131.79|4134.14|4126.14|36
1620650180000|2021-05-10 12:36:20|4139.56|4131.56|4140.04|4132.04|4140.28|4132.28|4139.17|4131.17|35
1620650190000|2021-05-10 12:36:30|4139.95|4131.95|4137.38|4129.38|4140.39|4132.39|4137.18|4129.18|35
1620650200000|2021-05-10 12:36:40|4137.58|4129.58|4137.4|4129.4|4137.82|4129.82|4137.18|4129.18|34
1620650210000|2021-05-10 12:36:50|4137.37|4129.37|4133.84|4125.84|4137.37|4129.37|4133.56|4125.56|37
1620650220000|2021-05-10 12:37:00|4133.49|4125.49|4131.23|4123.23|4133.49|4125.49|4130.83|4122.83|35
1620650230000|2021-05-10 12:37:10|4131.14|4123.14|4132.36|4124.36|4132.36|4124.36|4130.94|4122.94|37
1620650240000|2021-05-10 12:37:20|4132.38|4124.38|4133.85|4125.85|4133.85|4125.85|4132.33|4124.33|37
1620650250000|2021-05-10 12:37:30|4133.66|4125.66|4139.06|4131.06|4139.28|4131.28|4132.97|4124.97|38
1620650260000|2021-05-10 12:37:40|4139.08|4131.08|4135.66|4127.66|4139.54|4131.54|4134.32|4126.32|38
1620650270000|2021-05-10 12:37:50|4135.61|4127.61|4137.71|4129.71|4137.86|4129.86|4133.91|4125.91|36
1620650280000|2021-05-10 12:38:00|4138.52|4130.52|4134.55|4126.55|4138.78|4130.78|4134.42|4126.42|37
1620650290000|2021-05-10 12:38:10|4134.6|4126.6|4133.32|4125.32|4135.18|4127.18|4132.61|4124.61|33
1620650300000|2021-05-10 12:38:20|4133.05|4125.05|4131.17|4123.17|4133.88|4125.88|4131.17|4123.17|36
1620650310000|2021-05-10 12:38:30|4131.26|4123.26|4132.32|4124.32|4132.44|4124.44|4131.26|4123.26|34
1620650320000|2021-05-10 12:38:40|4132.36|4124.36|4131.29|4123.29|4132.69|4124.69|4131.23|4123.23|33
1620650330000|2021-05-10 12:38:50|4131.28|4123.28|4132.62|4124.62|4132.65|4124.65|4131.1|4123.1|34
1620650340000|2021-05-10 12:39:00|4132.64|4124.64|4137.54|4129.54|4138.95|4130.95|4132.55|4124.55|36
1620650350000|2021-05-10 12:39:10|4136.36|4128.36|4133.05|4125.05|4136.36|4128.36|4132.4|4124.4|35
1620650360000|2021-05-10 12:39:20|4133.08|4125.08|4132.26|4124.26|4133.08|4125.08|4132.26|4124.26|27
1620650370000|2021-05-10 12:39:30|4132.33|4124.33|4129.79|4121.79|4132.41|4124.41|4129.79|4121.79|32
1620650380000|2021-05-10 12:39:40|4129.07|4121.07|4129.53|4121.53|4129.84|4121.84|4128.74|4120.74|26
1620650390000|2021-05-10 12:39:50|4129.24|4121.24|4129.02|4121.02|4129.83|4121.83|4129.02|4121.02|19
1620650400000|2021-05-10 12:40:00|4129|4121|4126.91|4118.91|4129|4121|4125.67|4117.67|36
1620650410000|2021-05-10 12:40:10|4126.94|4118.94|4126.68|4118.68|4126.94|4118.94|4126.53|4118.53|28
1620650420000|2021-05-10 12:40:20|4126.7|4118.7|4130.61|4122.61|4130.77|4122.77|4126.7|4118.7|30
1620650430000|2021-05-10 12:40:30|4130.46|4122.46|4134.99|4126.99|4134.99|4126.99|4130.03|4122.03|36
1620650440000|2021-05-10 12:40:40|4135.03|4127.03|4135.36|4127.36|4136.54|4128.54|4135.03|4127.03|38
1620650450000|2021-05-10 12:40:50|4135.39|4127.39|4130.99|4122.99|4135.39|4127.39|4130.79|4122.79|39
1620650460000|2021-05-10 12:41:00|4131|4123|4129.75|4121.75|4132.9|4124.9|4129.68|4121.68|39
1620650470000|2021-05-10 12:41:10|4129.87|4121.87|4132.02|4124.02|4134.35|4126.35|4129.87|4121.87|37
1620650480000|2021-05-10 12:41:20|4131.65|4123.65|4135.48|4127.48|4136.81|4128.81|4131.42|4123.42|39
1620650490000|2021-05-10 12:41:30|4135.29|4127.29|4134.63|4126.63|4136.33|4128.33|4134.04|4126.04|38
1620650500000|2021-05-10 12:41:40|4134.61|4126.61|4136.44|4128.44|4137.11|4129.11|4134.46|4126.46|36
1620650510000|2021-05-10 12:41:50|4136.21|4128.21|4134.24|4126.24|4136.21|4128.21|4134.18|4126.18|36
1620650520000|2021-05-10 12:42:00|4134.26|4126.26|4130.19|4122.19|4135.03|4127.03|4130.11|4122.11|39
1620650530000|2021-05-10 12:42:10|4130.16|4122.16|4130.88|4122.88|4132.52|4124.52|4130.13|4122.13|36
1620650540000|2021-05-10 12:42:20|4130.89|4122.89|4126.26|4118.26|4130.89|4122.89|4126.26|4118.26|34
1620650550000|2021-05-10 12:42:30|4126.33|4118.33|4126.38|4118.38|4126.77|4118.77|4125.13|4117.13|37
1620650560000|2021-05-10 12:42:40|4126.4|4118.4|4126.53|4118.53|4128.86|4120.86|4126.21|4118.21|37
1620650570000|2021-05-10 12:42:50|4126.56|4118.56|4124.93|4116.93|4127|4119|4124.52|4116.52|36
1620650580000|2021-05-10 12:43:00|4124.87|4116.87|4122.06|4114.06|4124.87|4116.87|4122.06|4114.06|40
1620650590000|2021-05-10 12:43:10|4122.07|4114.07|4119.91|4111.91|4122.07|4114.07|4119.51|4111.51|38
1620650600000|2021-05-10 12:43:20|4120.76|4112.76|4124.53|4116.53|4124.57|4116.57|4120.76|4112.76|39
1620650610000|2021-05-10 12:43:30|4123.99|4115.99|4124.01|4116.01|4124.19|4116.19|4123.36|4115.36|34
1620650620000|2021-05-10 12:43:40|4124|4116|4129.01|4121.01|4129.15|4121.15|4123.06|4115.06|36
1620650630000|2021-05-10 12:43:50|4128.87|4120.87|4130.19|4122.19|4130.41|4122.41|4128.87|4120.87|38
1620650640000|2021-05-10 12:44:00|4130.85|4122.85|4129.28|4121.28|4130.85|4122.85|4129.08|4121.08|36
1620650650000|2021-05-10 12:44:10|4129.32|4121.32|4130.38|4122.38|4130.46|4122.46|4128.09|4120.09|37
1620650660000|2021-05-10 12:44:20|4130.37|4122.37|4133.4|4125.4|4133.4|4125.4|4130.15|4122.15|36
1620650670000|2021-05-10 12:44:30|4133.06|4125.06|4136.53|4128.53|4136.53|4128.53|4131.55|4123.55|32
1620650680000|2021-05-10 12:44:40|4136.57|4128.57|4138.57|4130.57|4138.87|4130.87|4134.04|4126.04|37
1620650690000|2021-05-10 12:44:50|4137.99|4129.99|4138.35|4130.35|4138.76|4130.76|4137.43|4129.43|33
1620650700000|2021-05-10 12:45:00|4138.25|4130.25|4133.46|4125.46|4138.47|4130.47|4133.41|4125.41|33
1620650710000|2021-05-10 12:45:10|4133.32|4125.32|4134.37|4126.37|4134.78|4126.78|4133.32|4125.32|38
1620650720000|2021-05-10 12:45:20|4134.26|4126.26|4131.05|4123.05|4134.78|4126.78|4131.05|4123.05|35
1620650730000|2021-05-10 12:45:30|4131.03|4123.03|4132.72|4124.72|4133.12|4125.12|4131.03|4123.03|40
1620650740000|2021-05-10 12:45:40|4132.81|4124.81|4127.27|4119.27|4132.83|4124.83|4127.27|4119.27|38
1620650750000|2021-05-10 12:45:50|4127.16|4119.16|4127.49|4119.49|4127.7|4119.7|4124.32|4116.32|40
1620650760000|2021-05-10 12:46:00|4127.27|4119.27|4127.91|4119.91|4128.4|4120.4|4126.77|4118.77|34
1620650770000|2021-05-10 12:46:10|4127.92|4119.92|4127.67|4119.67|4129.05|4121.05|4127.5|4119.5|33
1620650780000|2021-05-10 12:46:20|4127.37|4119.37|4127.86|4119.86|4128.59|4120.59|4127.22|4119.22|38
1620650790000|2021-05-10 12:46:30|4127.87|4119.87|4128.21|4120.21|4128.41|4120.41|4127.86|4119.86|26
1620650800000|2021-05-10 12:46:40|4128.27|4120.27|4129.89|4121.89|4129.89|4121.89|4128.27|4120.27|27
1620650810000|2021-05-10 12:46:50|4129.91|4121.91|4130.74|4122.74|4130.9|4122.9|4129.82|4121.82|33
1620650820000|2021-05-10 12:47:00|4130.79|4122.79|4130.41|4122.41|4130.93|4122.93|4130.11|4122.11|33
1620650830000|2021-05-10 12:47:10|4130.31|4122.31|4131.18|4123.18|4131.18|4123.18|4129.86|4121.86|28
1620650840000|2021-05-10 12:47:20|4131.42|4123.42|4135.12|4127.12|4137.16|4129.16|4131.08|4123.08|40
1620650850000|2021-05-10 12:47:30|4135.07|4127.07|4137.25|4129.25|4137.41|4129.41|4135.01|4127.01|27
1620650860000|2021-05-10 12:47:40|4137.4|4129.4|4138.73|4130.73|4138.75|4130.75|4137.37|4129.37|32
1620650870000|2021-05-10 12:47:50|4138.78|4130.78|4139.14|4131.14|4139.24|4131.24|4138.77|4130.77|37
1620650880000|2021-05-10 12:48:00|4139.02|4131.02|4138.81|4130.81|4139.16|4131.16|4138.4|4130.4|26
1620650890000|2021-05-10 12:48:10|4138.93|4130.93|4139.26|4131.26|4139.26|4131.26|4138.57|4130.57|25
1620650900000|2021-05-10 12:48:20|4139.25|4131.25|4140.56|4132.56|4140.81|4132.81|4139.23|4131.23|29
1620650910000|2021-05-10 12:48:30|4139.71|4131.71|4137.37|4129.37|4140.16|4132.16|4137.37|4129.37|32
1620650920000|2021-05-10 12:48:40|4137.49|4129.49|4133.45|4125.45|4137.63|4129.63|4133.4|4125.4|38
1620650930000|2021-05-10 12:48:50|4133.3|4125.3|4133.54|4125.54|4134.72|4126.72|4132.48|4124.48|40
1620650940000|2021-05-10 12:49:00|4133.74|4125.74|4129.23|4121.23|4133.87|4125.87|4129.23|4121.23|40
1620650950000|2021-05-10 12:49:10|4128.64|4120.64|4129.3|4121.3|4129.87|4121.87|4126.74|4118.74|38
1620650960000|2021-05-10 12:49:20|4129.54|4121.54|4130.62|4122.62|4131|4123|4129.54|4121.54|33
1620650970000|2021-05-10 12:49:30|4130.63|4122.63|4134.36|4126.36|4134.69|4126.69|4130.42|4122.42|37
1620650980000|2021-05-10 12:49:40|4134|4126|4135.54|4127.54|4135.8|4127.8|4133.83|4125.83|35
1620650990000|2021-05-10 12:49:50|4135.31|4127.31|4136.71|4128.71|4136.78|4128.78|4133.66|4125.66|36
1620651000000|2021-05-10 12:50:00|4136.48|4128.48|4137.78|4129.78|4137.78|4129.78|4132.84|4124.84|34
1620651010000|2021-05-10 12:50:10|4137.89|4129.89|4134.87|4126.87|4138.49|4130.49|4134.87|4126.87|34
1620651020000|2021-05-10 12:50:20|4134.93|4126.93|4134.14|4126.14|4136.12|4128.12|4133.7|4125.7|35
1620651030000|2021-05-10 12:50:30|4134.19|4126.19|4135.67|4127.67|4135.81|4127.81|4133.51|4125.51|32
1620651040000|2021-05-10 12:50:40|4135.85|4127.85|4137.15|4129.15|4137.25|4129.25|4135.85|4127.85|32
1620651050000|2021-05-10 12:50:50|4137.08|4129.08|4136.01|4128.01|4137.15|4129.15|4135.72|4127.72|29
1620651060000|2021-05-10 12:51:00|4136.09|4128.09|4135.59|4127.59|4136.15|4128.15|4135.24|4127.24|37
1620651070000|2021-05-10 12:51:10|4135.75|4127.75|4136.73|4128.73|4136.73|4128.73|4135.54|4127.54|27
1620651080000|2021-05-10 12:51:20|4136.76|4128.76|4136.35|4128.35|4137.11|4129.11|4136.35|4128.35|25
1620651090000|2021-05-10 12:51:30|4136.42|4128.42|4136.25|4128.25|4136.68|4128.68|4135.86|4127.86|29
1620651100000|2021-05-10 12:51:40|4136.17|4128.17|4136.32|4128.32|4136.8|4128.8|4135.83|4127.83|31
1620651110000|2021-05-10 12:51:50|4136.31|4128.31|4135.86|4127.86|4136.31|4128.31|4135.57|4127.57|25
1620651120000|2021-05-10 12:52:00|4135.87|4127.87|4137.15|4129.15|4137.52|4129.52|4135.78|4127.78|29
1620651130000|2021-05-10 12:52:10|4137.02|4129.02|4136.6|4128.6|4137.02|4129.02|4136.59|4128.59|23
1620651140000|2021-05-10 12:52:20|4136.66|4128.66|4135.74|4127.74|4136.86|4128.86|4135.74|4127.74|29
1620651150000|2021-05-10 12:52:30|4136.17|4128.17|4135.79|4127.79|4136.19|4128.19|4135.74|4127.74|19
1620651160000|2021-05-10 12:52:40|4135.78|4127.78|4134.4|4126.4|4135.86|4127.86|4134.28|4126.28|34
1620651170000|2021-05-10 12:52:50|4134.37|4126.37|4129.65|4121.65|4134.4|4126.4|4129.47|4121.47|35
1620651180000|2021-05-10 12:53:00|4129.67|4121.67|4130.34|4122.34|4131.7|4123.7|4128.89|4120.89|38
1620651190000|2021-05-10 12:53:10|4130.05|4122.05|4130.64|4122.64|4130.76|4122.76|4129.58|4121.58|29
1620651200000|2021-05-10 12:53:20|4130.34|4122.34|4130.09|4122.09|4130.34|4122.34|4126.89|4118.89|38
1620651210000|2021-05-10 12:53:30|4129.95|4121.95|4127.02|4119.02|4130.08|4122.08|4126.75|4118.75|35
1620651220000|2021-05-10 12:53:40|4126.98|4118.98|4126.84|4118.84|4127.16|4119.16|4126.03|4118.03|34
1620651230000|2021-05-10 12:53:50|4126.89|4118.89|4122.88|4114.88|4126.89|4118.89|4122.86|4114.86|37
1620651240000|2021-05-10 12:54:00|4123.35|4115.35|4121.51|4113.51|4123.69|4115.69|4121.04|4113.04|32
1620651250000|2021-05-10 12:54:10|4122.04|4114.04|4124.58|4116.58|4124.58|4116.58|4120.33|4112.33|40
1620651260000|2021-05-10 12:54:20|4124.84|4116.84|4125.51|4117.51|4125.53|4117.53|4124.76|4116.76|35
1620651270000|2021-05-10 12:54:30|4126.24|4118.24|4127.71|4119.71|4127.93|4119.93|4126.15|4118.15|37
1620651280000|2021-05-10 12:54:40|4127.76|4119.76|4123.99|4115.99|4127.83|4119.83|4123.92|4115.92|33
1620651290000|2021-05-10 12:54:50|4124.02|4116.02|4123.67|4115.67|4124.4|4116.4|4122.87|4114.87|35
1620651300000|2021-05-10 12:55:00|4123.66|4115.66|4126.48|4118.48|4127|4119|4123.66|4115.66|38
1620651310000|2021-05-10 12:55:10|4126.49|4118.49|4128.93|4120.93|4129.75|4121.75|4126.36|4118.36|38
1620651320000|2021-05-10 12:55:20|4128.76|4120.76|4128.91|4120.91|4128.99|4120.99|4125.34|4117.34|34
1620651330000|2021-05-10 12:55:30|4128.62|4120.62|4131.17|4123.17|4131.28|4123.28|4127.22|4119.22|35
1620651340000|2021-05-10 12:55:40|4131.25|4123.25|4131.65|4123.65|4132.67|4124.67|4130.47|4122.47|38
1620651350000|2021-05-10 12:55:50|4131.83|4123.83|4133.07|4125.07|4134.97|4126.97|4131.76|4123.76|36
1620651360000|2021-05-10 12:56:00|4133.12|4125.12|4129.94|4121.94|4133.12|4125.12|4129.94|4121.94|37
1620651370000|2021-05-10 12:56:10|4129.83|4121.83|4132.03|4124.03|4132.16|4124.16|4127.37|4119.37|39
1620651380000|2021-05-10 12:56:20|4132.36|4124.36|4132.26|4124.26|4132.61|4124.61|4131.49|4123.49|32
1620651390000|2021-05-10 12:56:30|4132.49|4124.49|4132.82|4124.82|4134.29|4126.29|4131.77|4123.77|31
1620651400000|2021-05-10 12:56:40|4134.08|4126.08|4136.56|4128.56|4136.57|4128.57|4133.41|4125.41|30
1620651410000|2021-05-10 12:56:50|4136.52|4128.52|4135.72|4127.72|4137.62|4129.62|4135.19|4127.19|37
1620651420000|2021-05-10 12:57:00|4135.49|4127.49|4135.94|4127.94|4136.94|4128.94|4135.06|4127.06|35
1620651430000|2021-05-10 12:57:10|4136.34|4128.34|4140.73|4132.73|4142.19|4134.19|4136.01|4128.01|36
1620651440000|2021-05-10 12:57:20|4140.6|4132.6|4147.39|4139.39|4147.47|4139.47|4140.6|4132.6|38
1620651450000|2021-05-10 12:57:30|4147.34|4139.34|4145.81|4137.81|4147.6|4139.6|4145.18|4137.18|32
1620651460000|2021-05-10 12:57:40|4145.77|4137.77|4146.83|4138.83|4146.95|4138.95|4145.37|4137.37|39
1620651470000|2021-05-10 12:57:50|4146.73|4138.73|4149.71|4141.71|4149.71|4141.71|4146.73|4138.73|37
1620651480000|2021-05-10 12:58:00|4149.57|4141.57|4148.1|4140.1|4150.11|4142.11|4146.26|4138.26|40
1620651490000|2021-05-10 12:58:10|4147.93|4139.93|4148.75|4140.75|4148.8|4140.8|4147.52|4139.52|39
1620651500000|2021-05-10 12:58:20|4148.74|4140.74|4148.25|4140.25|4148.92|4140.92|4147.4|4139.4|35
1620651510000|2021-05-10 12:58:30|4148.02|4140.02|4146.02|4138.02|4148.46|4140.46|4144.27|4136.27|39
1620651520000|2021-05-10 12:58:40|4145.96|4137.96|4147.14|4139.14|4147.14|4139.14|4145.75|4137.75|30
1620651530000|2021-05-10 12:58:50|4147.32|4139.32|4146.25|4138.25|4147.32|4139.32|4146.07|4138.07|32
1620651540000|2021-05-10 12:59:00|4146.41|4138.41|4145.39|4137.39|4146.79|4138.79|4145.39|4137.39|37
1620651550000|2021-05-10 12:59:10|4145.21|4137.21|4143.12|4135.12|4145.21|4137.21|4142.49|4134.49|35
1620651560000|2021-05-10 12:59:20|4143.13|4135.13|4138.48|4130.48|4143.21|4135.21|4138.21|4130.21|37
1620651570000|2021-05-10 12:59:30|4138.45|4130.45|4136.76|4128.76|4139.52|4131.52|4136.61|4128.61|38
1620651580000|2021-05-10 12:59:40|4136.53|4128.53|4133.69|4125.69|4136.53|4128.53|4133.47|4125.47|37
1620651590000|2021-05-10 12:59:50|4132.84|4124.84|4135.29|4127.29|4135.39|4127.39|4132.09|4124.09|36
1620651600000|2021-05-10 13:00:00|4135.25|4127.25|4131.06|4123.06|4135.25|4127.25|4130.89|4122.89|37
1620651610000|2021-05-10 13:00:10|4130.98|4122.98|4129.6|4121.6|4131.08|4123.08|4129.5|4121.5|34
1620651620000|2021-05-10 13:00:20|4129.54|4121.54|4128.03|4120.03|4129.76|4121.76|4126.55|4118.55|36
1620651630000|2021-05-10 13:00:30|4127.96|4119.96|4130.78|4122.78|4132.19|4124.19|4127.94|4119.94|39
1620651640000|2021-05-10 13:00:40|4131.79|4123.79|4129.51|4121.51|4132.43|4124.43|4129.24|4121.24|34
1620651650000|2021-05-10 13:00:50|4129.2|4121.2|4128.2|4120.2|4129.2|4121.2|4126.66|4118.66|38
1620651660000|2021-05-10 13:01:00|4128.19|4120.19|4134.21|4126.21|4134.73|4126.73|4128.19|4120.19|39
1620651670000|2021-05-10 13:01:10|4135.47|4127.47|4130.94|4122.94|4135.47|4127.47|4130.94|4122.94|38
1620651680000|2021-05-10 13:01:20|4130.74|4122.74|4128.42|4120.42|4131.25|4123.25|4128.16|4120.16|39
1620651690000|2021-05-10 13:01:30|4129|4121|4129.3|4121.3|4129.84|4121.84|4128.26|4120.26|37
1620651700000|2021-05-10 13:01:40|4129.32|4121.32|4128|4120|4129.32|4121.32|4128|4120|36
1620651710000|2021-05-10 13:01:50|4127.92|4119.92|4128.49|4120.49|4128.57|4120.57|4126.98|4118.98|35
1620651720000|2021-05-10 13:02:00|4128.42|4120.42|4129.68|4121.68|4130.15|4122.15|4128.42|4120.42|33
1620651730000|2021-05-10 13:02:10|4128.86|4120.86|4125.84|4117.84|4128.86|4120.86|4125.63|4117.63|29
1620651740000|2021-05-10 13:02:20|4125.92|4117.92|4126.63|4118.63|4127.41|4119.41|4125.82|4117.82|32
1620651750000|2021-05-10 13:02:30|4126.62|4118.62|4127.53|4119.53|4127.79|4119.79|4126.62|4118.62|26
1620651760000|2021-05-10 13:02:40|4127.48|4119.48|4127.92|4119.92|4127.96|4119.96|4127.48|4119.48|20
1620651770000|2021-05-10 13:02:50|4127.91|4119.91|4131.84|4123.84|4131.86|4123.86|4127.91|4119.91|28
1620651780000|2021-05-10 13:03:00|4131.79|4123.79|4127.88|4119.88|4132.3|4124.3|4127.88|4119.88|32
1620651790000|2021-05-10 13:03:10|4127.67|4119.67|4131.91|4123.91|4131.91|4123.91|4127.57|4119.57|36
1620651800000|2021-05-10 13:03:20|4131.88|4123.88|4136.4|4128.4|4137.04|4129.04|4131.81|4123.81|36
1620651810000|2021-05-10 13:03:30|4136.42|4128.42|4135.37|4127.37|4137.05|4129.05|4134.22|4126.22|34
1620651820000|2021-05-10 13:03:40|4135.59|4127.59|4135.61|4127.61|4135.91|4127.91|4135.32|4127.32|26
1620651830000|2021-05-10 13:03:50|4135.54|4127.54|4135.53|4127.53|4135.67|4127.67|4135.4|4127.4|20
1620651840000|2021-05-10 13:04:00|4135.61|4127.61|4136.25|4128.25|4136.99|4128.99|4135.6|4127.6|28
1620651850000|2021-05-10 13:04:10|4136.28|4128.28|4138.93|4130.93|4138.98|4130.98|4136.28|4128.28|25
1620651860000|2021-05-10 13:04:20|4139.2|4131.2|4141.81|4133.81|4141.81|4133.81|4138.97|4130.97|23
1620651870000|2021-05-10 13:04:30|4141.88|4133.88|4139.47|4131.47|4141.88|4133.88|4136.42|4128.42|33
1620651880000|2021-05-10 13:04:40|4139.93|4131.93|4134.61|4126.61|4139.93|4131.93|4134.56|4126.56|38
1620651890000|2021-05-10 13:04:50|4134.56|4126.56|4133.91|4125.91|4135.85|4127.85|4133.52|4125.52|33
1620651900000|2021-05-10 13:05:00|4133.88|4125.88|4136.59|4128.59|4136.59|4128.59|4133.63|4125.63|32
1620651910000|2021-05-10 13:05:10|4136.61|4128.61|4139.01|4131.01|4140.93|4132.93|4136.61|4128.61|31
1620651920000|2021-05-10 13:05:20|4138.84|4130.84|4137.3|4129.3|4140.05|4132.05|4137.3|4129.3|32
1620651930000|2021-05-10 13:05:30|4137.54|4129.54|4137.31|4129.31|4137.94|4129.94|4136.91|4128.91|28
1620651940000|2021-05-10 13:05:40|4137.29|4129.29|4138.91|4130.91|4139.01|4131.01|4137.02|4129.02|32
1620651950000|2021-05-10 13:05:50|4138.87|4130.87|4139.99|4131.99|4140.12|4132.12|4138.47|4130.47|32
1620651960000|2021-05-10 13:06:00|4139.8|4131.8|4139.73|4131.73|4139.84|4131.84|4139.49|4131.49|26
1620651970000|2021-05-10 13:06:10|4139.69|4131.69|4139.62|4131.62|4139.75|4131.75|4139.56|4131.56|14
1620651980000|2021-05-10 13:06:20|4139.56|4131.56|4140.42|4132.42|4140.56|4132.56|4139.36|4131.36|25
1620651990000|2021-05-10 13:06:30|4140.47|4132.47|4140.97|4132.97|4141|4133|4140.47|4132.47|24
1620652000000|2021-05-10 13:06:40|4140.87|4132.87|4140.21|4132.21|4141.4|4133.4|4140.08|4132.08|36
1620652010000|2021-05-10 13:06:50|4140.06|4132.06|4136.99|4128.99|4140.06|4132.06|4136.27|4128.27|34
1620652020000|2021-05-10 13:07:00|4137.12|4129.12|4136.98|4128.98|4137.83|4129.83|4136.98|4128.98|25
1620652030000|2021-05-10 13:07:10|4137.08|4129.08|4138.11|4130.11|4138.36|4130.36|4136.98|4128.98|22
1620652040000|2021-05-10 13:07:20|4138.15|4130.15|4141.01|4133.01|4141.01|4133.01|4138.07|4130.07|23
1620652050000|2021-05-10 13:07:30|4141.06|4133.06|4143.11|4135.11|4143.11|4135.11|4141.06|4133.06|30
1620652060000|2021-05-10 13:07:40|4143.17|4135.17|4142.64|4134.64|4143.64|4135.64|4141.73|4133.73|27
1620652070000|2021-05-10 13:07:50|4142.57|4134.57|4144.85|4136.85|4145.14|4137.14|4141.47|4133.47|33
1620652080000|2021-05-10 13:08:00|4145.1|4137.1|4146.96|4138.96|4146.96|4138.96|4145|4137|27
1620652090000|2021-05-10 13:08:10|4147.13|4139.13|4148.88|4140.88|4149.16|4141.16|4147.13|4139.13|29
1620652100000|2021-05-10 13:08:20|4148.87|4140.87|4148.02|4140.02|4149.46|4141.46|4143.94|4135.94|29
1620652110000|2021-05-10 13:08:30|4148.13|4140.13|4149.62|4141.62|4149.62|4141.62|4147.94|4139.94|29
1620652120000|2021-05-10 13:08:40|4149.7|4141.7|4149.57|4141.57|4150.02|4142.02|4149.55|4141.55|20
1620652130000|2021-05-10 13:08:50|4149.61|4141.61|4150.94|4142.94|4150.94|4142.94|4149.27|4141.27|33
1620652140000|2021-05-10 13:09:00|4151.02|4143.02|4150.94|4142.94|4151.2|4143.2|4150.2|4142.2|32
1620652150000|2021-05-10 13:09:10|4150.85|4142.85|4151.6|4143.6|4151.6|4143.6|4150.66|4142.66|32
1620652160000|2021-05-10 13:09:20|4151.65|4143.65|4153.36|4145.36|4153.48|4145.48|4151.48|4143.48|27
1620652170000|2021-05-10 13:09:30|4153.38|4145.38|4152.81|4144.81|4153.54|4145.54|4152.34|4144.34|34
1620652180000|2021-05-10 13:09:40|4152.95|4144.95|4154.28|4146.28|4154.4|4146.4|4152.46|4144.46|36
1620652190000|2021-05-10 13:09:50|4154.42|4146.42|4154.96|4146.96|4154.99|4146.99|4154.42|4146.42|23
1620652200000|2021-05-10 13:10:00|4154.98|4146.98|4153.9|4145.9|4155.12|4147.12|4153.86|4145.86|29
1620652210000|2021-05-10 13:10:10|4153.73|4145.73|4154.39|4146.39|4154.41|4146.41|4153.13|4145.13|35
1620652220000|2021-05-10 13:10:20|4154.42|4146.42|4154.27|4146.27|4154.55|4146.55|4154.27|4146.27|27
1620652230000|2021-05-10 13:10:30|4154.24|4146.24|4153.53|4145.53|4154.32|4146.32|4151.75|4143.75|34
1620652240000|2021-05-10 13:10:40|4153.56|4145.56|4154.28|4146.28|4154.72|4146.72|4153.53|4145.53|32
1620652250000|2021-05-10 13:10:50|4154.27|4146.27|4153.86|4145.86|4155.05|4147.05|4153.85|4145.85|23
1620652260000|2021-05-10 13:11:00|4153.94|4145.94|4157.36|4149.36|4157.36|4149.36|4153.71|4145.71|34
1620652270000|2021-05-10 13:11:10|4157.49|4149.49|4159.12|4151.12|4159.17|4151.17|4157.2|4149.2|33
1620652280000|2021-05-10 13:11:20|4159.29|4151.29|4159.69|4151.69|4160.57|4152.57|4158.53|4150.53|37
1620652290000|2021-05-10 13:11:30|4159.54|4151.54|4160|4152|4160.53|4152.53|4159.3|4151.3|37
1620652300000|2021-05-10 13:11:40|4160.26|4152.26|4158.6|4150.6|4160.26|4152.26|4158.6|4150.6|33
1620652310000|2021-05-10 13:11:50|4158.5|4150.5|4155.83|4147.83|4158.5|4150.5|4155.79|4147.79|39
1620652320000|2021-05-10 13:12:00|4155.82|4147.82|4158.95|4150.95|4159.26|4151.26|4155.82|4147.82|38
1620652330000|2021-05-10 13:12:10|4158.6|4150.6|4159.07|4151.07|4160.39|4152.39|4158.56|4150.56|34
1620652340000|2021-05-10 13:12:20|4159.48|4151.48|4156.37|4148.37|4159.48|4151.48|4156.37|4148.37|36
1620652350000|2021-05-10 13:12:30|4156.52|4148.52|4158.28|4150.28|4158.33|4150.33|4156.47|4148.47|35
1620652360000|2021-05-10 13:12:40|4158.23|4150.23|4158.43|4150.43|4159.18|4151.18|4158.23|4150.23|26
1620652370000|2021-05-10 13:12:50|4158.68|4150.68|4159.15|4151.15|4159.92|4151.92|4158.63|4150.63|23
1620652380000|2021-05-10 13:13:00|4159.36|4151.36|4161.41|4153.41|4161.41|4153.41|4159.36|4151.36|14
1620652390000|2021-05-10 13:13:10|4161.57|4153.57|4162.24|4154.24|4162.38|4154.38|4161.36|4153.36|32
1620652400000|2021-05-10 13:13:20|4162.38|4154.38|4162.13|4154.13|4162.49|4154.49|4161.08|4153.08|25
1620652410000|2021-05-10 13:13:30|4162.15|4154.15|4162.98|4154.98|4163.06|4155.06|4162.03|4154.03|28
1620652420000|2021-05-10 13:13:40|4162.95|4154.95|4163.51|4155.51|4163.58|4155.58|4162.95|4154.95|28
1620652430000|2021-05-10 13:13:50|4163.54|4155.54|4164.88|4156.88|4165.43|4157.43|4163.47|4155.47|27
1620652440000|2021-05-10 13:14:00|4165.03|4157.03|4159.88|4151.88|4165.03|4157.03|4159.88|4151.88|35
1620652450000|2021-05-10 13:14:10|4159.89|4151.89|4162.58|4154.58|4162.58|4154.58|4159.89|4151.89|35
1620652460000|2021-05-10 13:14:20|4162.59|4154.59|4162.82|4154.82|4162.93|4154.93|4162.4|4154.4|33
1620652470000|2021-05-10 13:14:30|4162.93|4154.93|4163.06|4155.06|4163.78|4155.78|4162.84|4154.84|30
1620652480000|2021-05-10 13:14:40|4163.04|4155.04|4163.47|4155.47|4163.48|4155.48|4162.86|4154.86|34
1620652490000|2021-05-10 13:14:50|4163.44|4155.44|4160.45|4152.45|4163.44|4155.44|4160.45|4152.45|32
1620652500000|2021-05-10 13:15:00|4160.63|4152.63|4152.33|4144.33|4160.63|4152.63|4151.99|4143.99|38
1620652510000|2021-05-10 13:15:10|4152.34|4144.34|4156.07|4148.07|4156.07|4148.07|4152.34|4144.34|40
1620652520000|2021-05-10 13:15:20|4156.05|4148.05|4155.43|4147.43|4156.49|4148.49|4154.78|4146.78|38
1620652530000|2021-05-10 13:15:30|4155.39|4147.39|4154.27|4146.27|4155.39|4147.39|4153.73|4145.73|37
1620652540000|2021-05-10 13:15:40|4154.53|4146.53|4154.61|4146.61|4154.82|4146.82|4153.97|4145.97|36
1620652550000|2021-05-10 13:15:50|4154.66|4146.66|4154.4|4146.4|4155.21|4147.21|4153.94|4145.94|33
1620652560000|2021-05-10 13:16:00|4154.53|4146.53|4155.13|4147.13|4155.48|4147.48|4154.53|4146.53|32
1620652570000|2021-05-10 13:16:10|4155.21|4147.21|4155.26|4147.26|4158.17|4150.17|4154.79|4146.79|31
1620652580000|2021-05-10 13:16:20|4154.94|4146.94|4155.1|4147.1|4155.47|4147.47|4154.87|4146.87|30
1620652590000|2021-05-10 13:16:30|4155.09|4147.09|4155.7|4147.7|4155.7|4147.7|4154.44|4146.44|33
1620652600000|2021-05-10 13:16:40|4155.96|4147.96|4158.81|4150.81|4158.89|4150.89|4155.96|4147.96|27
1620652610000|2021-05-10 13:16:50|4158.87|4150.87|4159.63|4151.63|4159.66|4151.66|4158.87|4150.87|24
1620652620000|2021-05-10 13:17:00|4159.71|4151.71|4159.68|4151.68|4160.9|4152.9|4159.02|4151.02|39
1620652630000|2021-05-10 13:17:10|4159.38|4151.38|4161.14|4153.14|4161.36|4153.36|4159.16|4151.16|30
1620652640000|2021-05-10 13:17:20|4161.45|4153.45|4162.87|4154.87|4163.16|4155.16|4161.09|4153.09|34
1620652650000|2021-05-10 13:17:30|4163.1|4155.1|4166.71|4158.71|4166.96|4158.96|4162.4|4154.4|38
1620652660000|2021-05-10 13:17:40|4167.09|4159.09|4167.56|4159.56|4168.53|4160.53|4166.11|4158.11|38
1620652670000|2021-05-10 13:17:50|4167.27|4159.27|4165.74|4157.74|4167.82|4159.82|4165.1|4157.1|36
1620652680000|2021-05-10 13:18:00|4165.6|4157.6|4167.34|4159.34|4167.36|4159.36|4165.6|4157.6|33
1620652690000|2021-05-10 13:18:10|4167.36|4159.36|4168.29|4160.29|4168.44|4160.44|4167.15|4159.15|20
1620652700000|2021-05-10 13:18:20|4168.26|4160.26|4165.9|4157.9|4168.29|4160.29|4165.9|4157.9|33
1620652710000|2021-05-10 13:18:30|4165.75|4157.75|4167.76|4159.76|4167.93|4159.93|4165.75|4157.75|32
1620652720000|2021-05-10 13:18:40|4167.75|4159.75|4166.63|4158.63|4167.75|4159.75|4166.54|4158.54|35
1620652730000|2021-05-10 13:18:50|4166.62|4158.62|4168.15|4160.15|4168.15|4160.15|4165.45|4157.45|37
1620652740000|2021-05-10 13:19:00|4168.06|4160.06|4167.1|4159.1|4168.06|4160.06|4166.2|4158.2|36
1620652750000|2021-05-10 13:19:10|4167.53|4159.53|4167.19|4159.19|4168.5|4160.5|4167.19|4159.19|36
1620652760000|2021-05-10 13:19:20|4167.46|4159.46|4166.91|4158.91|4167.77|4159.77|4166.91|4158.91|32
1620652770000|2021-05-10 13:19:30|4166.33|4158.33|4166.62|4158.62|4167.76|4159.76|4166.11|4158.11|37
1620652780000|2021-05-10 13:19:40|4166.49|4158.49|4166.57|4158.57|4166.62|4158.62|4165.72|4157.72|28
1620652790000|2021-05-10 13:19:50|4166.53|4158.53|4165.1|4157.1|4166.64|4158.64|4164.86|4156.86|35
1620652800000|2021-05-10 13:20:00|4165.19|4157.19|4166.18|4158.18|4166.3|4158.3|4165.16|4157.16|31
1620652810000|2021-05-10 13:20:10|4166.17|4158.17|4164.48|4156.48|4166.18|4158.18|4163.14|4155.14|35
1620652820000|2021-05-10 13:20:20|4164.5|4156.5|4161.89|4153.89|4164.5|4156.5|4161.83|4153.83|35
1620652830000|2021-05-10 13:20:30|4161.85|4153.85|4162|4154|4162.51|4154.51|4161.77|4153.77|27
1620652840000|2021-05-10 13:20:40|4161.95|4153.95|4158.66|4150.66|4162|4154|4158.66|4150.66|32
1620652850000|2021-05-10 13:20:50|4158.63|4150.63|4157.3|4149.3|4158.63|4150.63|4157.25|4149.25|36
1620652860000|2021-05-10 13:21:00|4157.26|4149.26|4156.76|4148.76|4158.24|4150.24|4156.76|4148.76|36
1620652870000|2021-05-10 13:21:10|4156.88|4148.88|4147.78|4139.78|4157.38|4149.38|4147.33|4139.33|38
1620652880000|2021-05-10 13:21:20|4148.54|4140.54|4145.24|4137.24|4150.49|4142.49|4145.24|4137.24|40
1620652890000|2021-05-10 13:21:30|4144.88|4136.88|4146.18|4138.18|4146.5|4138.5|4142.8|4134.8|38
1620652900000|2021-05-10 13:21:40|4146.23|4138.23|4137.98|4129.98|4146.46|4138.46|4137.98|4129.98|38
1620652910000|2021-05-10 13:21:50|4138.24|4130.24|4135.96|4127.96|4138.33|4130.33|4135.55|4127.55|39
1620652920000|2021-05-10 13:22:00|4136.5|4128.5|4139.24|4131.24|4139.28|4131.28|4136.02|4128.02|39
1620652930000|2021-05-10 13:22:10|4140.58|4132.58|4144.45|4136.45|4144.93|4136.93|4140.41|4132.41|39
1620652940000|2021-05-10 13:22:20|4144.52|4136.52|4138.59|4130.59|4144.73|4136.73|4138.59|4130.59|38
1620652950000|2021-05-10 13:22:30|4139.45|4131.45|4135.03|4127.03|4139.71|4131.71|4134.97|4126.97|40
1620652960000|2021-05-10 13:22:40|4135.26|4127.26|4135.42|4127.42|4136.29|4128.29|4135.15|4127.15|37
1620652970000|2021-05-10 13:22:50|4135.58|4127.58|4135.7|4127.7|4136.08|4128.08|4135.39|4127.39|36
1620652980000|2021-05-10 13:23:00|4135.66|4127.66|4129.89|4121.89|4135.75|4127.75|4129.89|4121.89|38
1620652990000|2021-05-10 13:23:10|4129.78|4121.78|4133.48|4125.48|4133.48|4125.48|4129.08|4121.08|40
1620653000000|2021-05-10 13:23:20|4133.57|4125.57|4133.22|4125.22|4133.61|4125.61|4131.79|4123.79|28
1620653010000|2021-05-10 13:23:30|4132.98|4124.98|4134.33|4126.33|4134.33|4126.33|4132.97|4124.97|26
1620653020000|2021-05-10 13:23:40|4133.97|4125.97|4130.32|4122.32|4134.25|4126.25|4130.32|4122.32|28
1620653030000|2021-05-10 13:23:50|4130.28|4122.28|4127.74|4119.74|4130.28|4122.28|4127.26|4119.26|26
1620653040000|2021-05-10 13:24:00|4127.55|4119.55|4128.71|4120.71|4128.75|4120.75|4127.48|4119.48|26
1620653050000|2021-05-10 13:24:10|4128.73|4120.73|4131.84|4123.84|4131.84|4123.84|4128.56|4120.56|29
1620653060000|2021-05-10 13:24:20|4131.73|4123.73|4131.45|4123.45|4132.3|4124.3|4130.72|4122.72|24
1620653070000|2021-05-10 13:24:30|4131.72|4123.72|4131.49|4123.49|4131.72|4123.72|4130.02|4122.02|28
1620653080000|2021-05-10 13:24:40|4131.36|4123.36|4131.07|4123.07|4132.07|4124.07|4130.77|4122.77|17
1620653090000|2021-05-10 13:24:50|4131.34|4123.34|4132.36|4124.36|4132.39|4124.39|4129.99|4121.99|25
1620653100000|2021-05-10 13:25:00|4132.18|4124.18|4132.01|4124.01|4133.19|4125.19|4132.01|4124.01|24
1620653110000|2021-05-10 13:25:10|4132.36|4124.36|4132.58|4124.58|4133.04|4125.04|4132.36|4124.36|19
1620653120000|2021-05-10 13:25:20|4132.38|4124.38|4136.7|4128.7|4137.8|4129.8|4132.38|4124.38|25
1620653130000|2021-05-10 13:25:30|4136.32|4128.32|4141.05|4133.05|4141.05|4133.05|4135.8|4127.8|28
1620653140000|2021-05-10 13:25:40|4141.52|4133.52|4135.08|4127.08|4142.12|4134.12|4135.08|4127.08|27
1620653150000|2021-05-10 13:25:50|4134.89|4126.89|4138.57|4130.57|4138.57|4130.57|4134.88|4126.88|26
1620653160000|2021-05-10 13:26:00|4138.27|4130.27|4137.39|4129.39|4138.52|4130.52|4135.72|4127.72|26
1620653170000|2021-05-10 13:26:10|4137.7|4129.7|4138.32|4130.32|4138.76|4130.76|4137.18|4129.18|26
1620653180000|2021-05-10 13:26:20|4137.95|4129.95|4139.32|4131.32|4139.71|4131.71|4137.95|4129.95|22
1620653190000|2021-05-10 13:26:30|4139.76|4131.76|4139.05|4131.05|4139.76|4131.76|4138.31|4130.31|18
1620653200000|2021-05-10 13:26:40|4138.75|4130.75|4137.49|4129.49|4139.26|4131.26|4137.31|4129.31|25
1620653210000|2021-05-10 13:26:50|4137.73|4129.73|4138.22|4130.22|4138.55|4130.55|4136.87|4128.87|27
1620653220000|2021-05-10 13:27:00|4138.09|4130.09|4135.85|4127.85|4138.09|4130.09|4134.64|4126.64|23
1620653230000|2021-05-10 13:27:10|4135.8|4127.8|4137.32|4129.32|4137.69|4129.69|4135.63|4127.63|25
1620653240000|2021-05-10 13:27:20|4137.27|4129.27|4135.69|4127.69|4137.51|4129.51|4135.12|4127.12|24
1620653250000|2021-05-10 13:27:30|4135.72|4127.72|4133.31|4125.31|4135.72|4127.72|4133.19|4125.19|25
1620653260000|2021-05-10 13:27:40|4133.28|4125.28|4128.53|4120.53|4133.28|4125.28|4128.39|4120.39|29
1620653270000|2021-05-10 13:27:50|4128.92|4120.92|4125.42|4117.42|4128.92|4120.92|4125.42|4117.42|28
1620653280000|2021-05-10 13:28:00|4125.39|4117.39|4125.45|4117.45|4127.57|4119.57|4125.36|4117.36|28
1620653290000|2021-05-10 13:28:10|4125.62|4117.62|4123.44|4115.44|4125.83|4117.83|4122.59|4114.59|24
1620653300000|2021-05-10 13:28:20|4124.01|4116.01|4122.38|4114.38|4124.03|4116.03|4122.36|4114.36|27
1620653310000|2021-05-10 13:28:30|4122.48|4114.48|4120.79|4112.79|4122.74|4114.74|4120.77|4112.77|27
1620653320000|2021-05-10 13:28:40|4121.27|4113.27|4115.15|4107.15|4121.27|4113.27|4115|4107|29
1620653330000|2021-05-10 13:28:50|4115.29|4107.29|4117.8|4109.8|4118.2|4110.2|4114.66|4106.66|23
1620653340000|2021-05-10 13:29:00|4117.35|4109.35|4118.72|4110.72|4119.66|4111.66|4116.52|4108.52|28
1620653350000|2021-05-10 13:29:10|4119.15|4111.15|4121.63|4113.63|4121.76|4113.76|4116.69|4108.69|26
1620653360000|2021-05-10 13:29:20|4122.31|4114.31|4121.29|4113.29|4122.49|4114.49|4119.14|4111.14|27
1620653370000|2021-05-10 13:29:30|4121.15|4113.15|4121.14|4113.14|4122.87|4114.87|4119.36|4111.36|25
1620653380000|2021-05-10 13:29:40|4121.16|4113.16|4121.26|4113.26|4121.28|4113.28|4118.92|4110.92|27
1620653390000|2021-05-10 13:29:50|4121.77|4113.77|4120.26|4112.26|4121.77|4113.77|4119.94|4111.94|26
1620653400000|2021-05-10 13:30:00|4120.59|4112.59|4121.14|4113.14|4122.3|4114.3|4120.27|4112.27|28
1620653410000|2021-05-10 13:30:10|4121.13|4113.13|4121.93|4113.93|4122.48|4114.48|4120.56|4112.56|27
1620653420000|2021-05-10 13:30:20|4121.82|4113.82|4121.87|4113.87|4122.07|4114.07|4120.89|4112.89|25
1620653430000|2021-05-10 13:30:30|4122.66|4114.66|4122.06|4114.06|4123.22|4115.22|4121.57|4113.57|28
1620653440000|2021-05-10 13:30:40|4122.12|4114.12|4121.68|4113.68|4123.78|4115.78|4121.28|4113.28|26
1620653450000|2021-05-10 13:30:50|4121.77|4113.77|4119.7|4111.7|4122.18|4114.18|4119.59|4111.59|25
1620653460000|2021-05-10 13:31:00|4119.64|4111.64|4120.9|4112.9|4122.21|4114.21|4119.5|4111.5|27
1620653470000|2021-05-10 13:31:10|4121.34|4113.34|4121.26|4113.26|4121.9|4113.9|4120.51|4112.51|27
1620653480000|2021-05-10 13:31:20|4121.56|4113.56|4122.95|4114.95|4122.95|4114.95|4121.56|4113.56|20
1620653490000|2021-05-10 13:31:30|4123|4115|4126.73|4118.73|4127.48|4119.48|4123|4115|25
1620653500000|2021-05-10 13:31:40|4126.71|4118.71|4129.74|4121.74|4130.09|4122.09|4126.17|4118.17|25
1620653510000|2021-05-10 13:31:50|4129.94|4121.94|4132.17|4124.17|4132.22|4124.22|4129.49|4121.49|24
1620653520000|2021-05-10 13:32:00|4132.21|4124.21|4132.68|4124.68|4132.68|4124.68|4131.86|4123.86|23
1620653530000|2021-05-10 13:32:10|4132.43|4124.43|4132.24|4124.24|4133.04|4125.04|4131.67|4123.67|23
1620653540000|2021-05-10 13:32:20|4132.57|4124.57|4133.26|4125.26|4135.11|4127.11|4132|4124|27
1620653550000|2021-05-10 13:32:30|4133.34|4125.34|4135.35|4127.35|4135.92|4127.92|4132.28|4124.28|28
1620653560000|2021-05-10 13:32:40|4135.29|4127.29|4135.56|4127.56|4135.99|4127.99|4135.22|4127.22|25
1620653570000|2021-05-10 13:32:50|4135.49|4127.49|4137.59|4129.59|4137.59|4129.59|4135.49|4127.49|21
1620653580000|2021-05-10 13:33:00|4137.56|4129.56|4135.06|4127.06|4137.56|4129.56|4135.04|4127.04|16
1620653590000|2021-05-10 13:33:10|4134.88|4126.88|4136.46|4128.46|4136.54|4128.54|4134.56|4126.56|28
1620653600000|2021-05-10 13:33:20|4136.33|4128.33|4139.56|4131.56|4139.64|4131.64|4136.33|4128.33|22
1620653610000|2021-05-10 13:33:30|4139.24|4131.24|4139.82|4131.82|4139.84|4131.84|4138.59|4130.59|20
1620653620000|2021-05-10 13:33:40|4139.56|4131.56|4141.94|4133.94|4141.94|4133.94|4139.56|4131.56|24
1620653630000|2021-05-10 13:33:50|4141.39|4133.39|4141.22|4133.22|4141.92|4133.92|4140.8|4132.8|21
1620653640000|2021-05-10 13:34:00|4141.31|4133.31|4139.55|4131.55|4141.51|4133.51|4139.17|4131.17|27
1620653650000|2021-05-10 13:34:10|4139.64|4131.64|4141.46|4133.46|4141.77|4133.77|4139.64|4131.64|22
1620653660000|2021-05-10 13:34:20|4141.54|4133.54|4141.85|4133.85|4141.86|4133.86|4141.54|4133.54|19
1620653670000|2021-05-10 13:34:30|4141.82|4133.82|4141.81|4133.81|4141.91|4133.91|4141.78|4133.78|16
1620653680000|2021-05-10 13:34:40|4141.87|4133.87|4142.04|4134.04|4142.04|4134.04|4141.78|4133.78|12
1620653690000|2021-05-10 13:34:50|4142.05|4134.05|4141.35|4133.35|4142.05|4134.05|4140.75|4132.75|18
1620653700000|2021-05-10 13:35:00|4141.22|4133.22|4142.07|4134.07|4142.07|4134.07|4141.15|4133.15|21
1620653710000|2021-05-10 13:35:10|4142.33|4134.33|4143.11|4135.11|4143.46|4135.46|4142.33|4134.33|24
1620653720000|2021-05-10 13:35:20|4143.42|4135.42|4143.07|4135.07|4144.25|4136.25|4142.68|4134.68|20
1620653730000|2021-05-10 13:35:30|4143.24|4135.24|4143.28|4135.28|4143.28|4135.28|4142.95|4134.95|17
1620653740000|2021-05-10 13:35:40|4143.32|4135.32|4143.28|4135.28|4143.35|4135.35|4142.72|4134.72|17
1620653750000|2021-05-10 13:35:50|4143.1|4135.1|4143.89|4135.89|4143.89|4135.89|4143.1|4135.1|14
1620653760000|2021-05-10 13:36:00|4143.9|4135.9|4143.39|4135.39|4144.49|4136.49|4143.36|4135.36|22
1620653770000|2021-05-10 13:36:10|4143.33|4135.33|4143.7|4135.7|4143.7|4135.7|4142.42|4134.42|25
1620653780000|2021-05-10 13:36:20|4143.79|4135.79|4142.88|4134.88|4143.99|4135.99|4142.38|4134.38|20
1620653790000|2021-05-10 13:36:30|4142.99|4134.99|4142.04|4134.04|4143.46|4135.46|4142.04|4134.04|23
1620653800000|2021-05-10 13:36:40|4142.15|4134.15|4139.75|4131.75|4142.23|4134.23|4139.75|4131.75|24
1620653810000|2021-05-10 13:36:50|4139.39|4131.39|4137.25|4129.25|4139.39|4131.39|4136.98|4128.98|28
1620653820000|2021-05-10 13:37:00|4137.33|4129.33|4134.31|4126.31|4137.33|4129.33|4131.68|4123.68|28
1620653830000|2021-05-10 13:37:10|4134.44|4126.44|4134.31|4126.31|4134.84|4126.84|4131.98|4123.98|29
1620653840000|2021-05-10 13:37:20|4135.12|4127.12|4133.47|4125.47|4135.26|4127.26|4133.33|4125.33|26
1620653850000|2021-05-10 13:37:30|4133.36|4125.36|4134.72|4126.72|4135.19|4127.19|4133.29|4125.29|23
1620653860000|2021-05-10 13:37:40|4133.67|4125.67|4136.08|4128.08|4136.28|4128.28|4133.45|4125.45|20
1620653870000|2021-05-10 13:37:50|4136.04|4128.04|4137.08|4129.08|4138.13|4130.13|4135.07|4127.07|28
1620653880000|2021-05-10 13:38:00|4137.04|4129.04|4138.09|4130.09|4138.09|4130.09|4136.43|4128.43|23
1620653890000|2021-05-10 13:38:10|4137.18|4129.18|4138.04|4130.04|4138.11|4130.11|4136.63|4128.63|18
1620653900000|2021-05-10 13:38:20|4138.02|4130.02|4139.05|4131.05|4139.05|4131.05|4137.6|4129.6|24
1620653910000|2021-05-10 13:38:30|4139|4131|4138.97|4130.97|4139|4131|4138.78|4130.78|14
1620653920000|2021-05-10 13:38:40|4139.03|4131.03|4139.33|4131.33|4140.79|4132.79|4138.92|4130.92|25
1620653930000|2021-05-10 13:38:50|4139.46|4131.46|4139.6|4131.6|4141.17|4133.17|4139.05|4131.05|28
1620653940000|2021-05-10 13:39:00|4139.58|4131.58|4138.35|4130.35|4139.58|4131.58|4138.26|4130.26|25
1620653950000|2021-05-10 13:39:10|4138.33|4130.33|4141.98|4133.98|4142.5|4134.5|4138.32|4130.32|24
1620653960000|2021-05-10 13:39:20|4142.15|4134.15|4142.4|4134.4|4143.63|4135.63|4142.13|4134.13|22
1620653970000|2021-05-10 13:39:30|4142.28|4134.28|4142.19|4134.19|4143.71|4135.71|4141.97|4133.97|28
1620653980000|2021-05-10 13:39:40|4142.22|4134.22|4142.91|4134.91|4142.91|4134.91|4142.22|4134.22|26
1620653990000|2021-05-10 13:39:50|4143.03|4135.03|4142.98|4134.98|4143.13|4135.13|4142.81|4134.81|20
1620654000000|2021-05-10 13:40:00|4142.97|4134.97|4142.03|4134.03|4142.97|4134.97|4141.27|4133.27|26
1620654010000|2021-05-10 13:40:10|4141.92|4133.92|4141.87|4133.87|4141.93|4133.93|4141.43|4133.43|25
1620654020000|2021-05-10 13:40:20|4141.84|4133.84|4141.41|4133.41|4142.4|4134.4|4141.41|4133.41|25
1620654030000|2021-05-10 13:40:30|4141.23|4133.23|4141.32|4133.32|4142.39|4134.39|4141.21|4133.21|27
1620654040000|2021-05-10 13:40:40|4141.33|4133.33|4142.12|4134.12|4142.51|4134.51|4141.33|4133.33|25
1620654050000|2021-05-10 13:40:50|4142.33|4134.33|4142.38|4134.38|4142.48|4134.48|4141.8|4133.8|19
1620654060000|2021-05-10 13:41:00|4142.36|4134.36|4142.36|4134.36|4142.5|4134.5|4141.31|4133.31|19
1620654070000|2021-05-10 13:41:10|4142.37|4134.37|4142.05|4134.05|4142.57|4134.57|4142.05|4134.05|15
1620654080000|2021-05-10 13:41:20|4142.28|4134.28|4142.14|4134.14|4142.39|4134.39|4141.49|4133.49|19
1620654090000|2021-05-10 13:41:30|4141.69|4133.69|4142.11|4134.11|4142.59|4134.59|4141.69|4133.69|25
1620654100000|2021-05-10 13:41:40|4142.36|4134.36|4148.39|4140.39|4148.39|4140.39|4142.36|4134.36|24
1620654110000|2021-05-10 13:41:50|4148.38|4140.38|4147.59|4139.59|4148.65|4140.65|4146.33|4138.33|26
1620654120000|2021-05-10 13:42:00|4147.67|4139.67|4148.35|4140.35|4148.46|4140.46|4146.49|4138.49|27
1620654130000|2021-05-10 13:42:10|4146.92|4138.92|4147.38|4139.38|4150.12|4142.12|4146.92|4138.92|29
1620654140000|2021-05-10 13:42:20|4147.1|4139.1|4149.08|4141.08|4149.08|4141.08|4145.84|4137.84|27
1620654150000|2021-05-10 13:42:30|4149.39|4141.39|4150.94|4142.94|4150.94|4142.94|4149.39|4141.39|23
1620654160000|2021-05-10 13:42:40|4150.96|4142.96|4149.34|4141.34|4151.2|4143.2|4149.32|4141.32|25
1620654170000|2021-05-10 13:42:50|4149.33|4141.33|4152.3|4144.3|4152.3|4144.3|4149.33|4141.33|23
1620654180000|2021-05-10 13:43:00|4152.34|4144.34|4152.88|4144.88|4156.11|4148.11|4152.14|4144.14|29
1620654190000|2021-05-10 13:43:10|4152.99|4144.99|4156.55|4148.55|4156.55|4148.55|4152.99|4144.99|25
1620654200000|2021-05-10 13:43:20|4155.44|4147.44|4158.07|4150.07|4158.16|4150.16|4155.44|4147.44|23
1620654210000|2021-05-10 13:43:30|4157.86|4149.86|4157.25|4149.25|4158.3|4150.3|4156.94|4148.94|23
1620654220000|2021-05-10 13:43:40|4157.26|4149.26|4156.77|4148.77|4157.26|4149.26|4156.67|4148.67|25
1620654230000|2021-05-10 13:43:50|4156.96|4148.96|4153.28|4145.28|4157.03|4149.03|4153.28|4145.28|26
1620654240000|2021-05-10 13:44:00|4153.2|4145.2|4154.19|4146.19|4154.48|4146.48|4153.2|4145.2|26
1620654250000|2021-05-10 13:44:10|4154.25|4146.25|4157.38|4149.38|4157.39|4149.39|4154.25|4146.25|25
1620654260000|2021-05-10 13:44:20|4157.83|4149.83|4155.09|4147.09|4159.37|4151.37|4154.37|4146.37|27
1620654270000|2021-05-10 13:44:30|4154.9|4146.9|4155.32|4147.32|4156.78|4148.78|4154.59|4146.59|26
1620654280000|2021-05-10 13:44:40|4155.75|4147.75|4157.59|4149.59|4157.59|4149.59|4155.75|4147.75|23
1620654290000|2021-05-10 13:44:50|4157.32|4149.32|4156.87|4148.87|4157.32|4149.32|4156.87|4148.87|21
1620654300000|2021-05-10 13:45:00|4157.04|4149.04|4157.15|4149.15|4157.27|4149.27|4156.75|4148.75|26
1620654310000|2021-05-10 13:45:10|4157.14|4149.14|4156.46|4148.46|4157.14|4149.14|4156.38|4148.38|23
1620654320000|2021-05-10 13:45:20|4156.44|4148.44|4153.53|4145.53|4156.53|4148.53|4153.25|4145.25|26
1620654330000|2021-05-10 13:45:30|4154.07|4146.07|4154.35|4146.35|4155.01|4147.01|4153.99|4145.99|29
1620654340000|2021-05-10 13:45:40|4154.07|4146.07|4151.8|4143.8|4154.11|4146.11|4151.74|4143.74|29
1620654350000|2021-05-10 13:45:50|4151.79|4143.79|4149.52|4141.52|4151.79|4143.79|4146.76|4138.76|27
1620654360000|2021-05-10 13:46:00|4150.36|4142.36|4153.1|4145.1|4153.59|4145.59|4150.36|4142.36|28
1620654370000|2021-05-10 13:46:10|4153.27|4145.27|4149.18|4141.18|4153.43|4145.43|4149.18|4141.18|18
1620654380000|2021-05-10 13:46:20|4148.42|4140.42|4147.01|4139.01|4148.92|4140.92|4146.97|4138.97|25
1620654390000|2021-05-10 13:46:30|4146.96|4138.96|4145.57|4137.57|4146.96|4138.96|4145.5|4137.5|26
1620654400000|2021-05-10 13:46:40|4145.58|4137.58|4145.29|4137.29|4145.77|4137.77|4144.99|4136.99|22
1620654410000|2021-05-10 13:46:50|4145.34|4137.34|4145.85|4137.85|4146.18|4138.18|4145.03|4137.03|23
1620654420000|2021-05-10 13:47:00|4145.61|4137.61|4143.65|4135.65|4145.61|4137.61|4143.65|4135.65|25
1620654430000|2021-05-10 13:47:10|4143.55|4135.55|4141.64|4133.64|4143.64|4135.64|4141.63|4133.63|20
1620654440000|2021-05-10 13:47:20|4141.57|4133.57|4140.42|4132.42|4141.71|4133.71|4140.42|4132.42|20
1620654450000|2021-05-10 13:47:30|4140.34|4132.34|4139.82|4131.82|4140.97|4132.97|4139.71|4131.71|23
1620654460000|2021-05-10 13:47:40|4140.02|4132.02|4139.94|4131.94|4140.09|4132.09|4139.62|4131.62|20
1620654470000|2021-05-10 13:47:50|4140.07|4132.07|4140.51|4132.51|4140.57|4132.57|4139.83|4131.83|25
1620654480000|2021-05-10 13:48:00|4140.43|4132.43|4137.74|4129.74|4140.57|4132.57|4137.73|4129.73|26
1620654490000|2021-05-10 13:48:10|4136.99|4128.99|4138.5|4130.5|4139.12|4131.12|4136.89|4128.89|24
1620654500000|2021-05-10 13:48:20|4138.59|4130.59|4138.33|4130.33|4138.82|4130.82|4138.05|4130.05|25
1620654510000|2021-05-10 13:48:30|4138.61|4130.61|4138.7|4130.7|4138.72|4130.72|4138.43|4130.43|22
1620654520000|2021-05-10 13:48:40|4138.62|4130.62|4138.24|4130.24|4138.9|4130.9|4138.11|4130.11|15
1620654530000|2021-05-10 13:48:50|4138.42|4130.42|4140.55|4132.55|4140.78|4132.78|4138.34|4130.34|25
1620654540000|2021-05-10 13:49:00|4140.35|4132.35|4141.17|4133.17|4141.37|4133.37|4139.88|4131.88|20
1620654550000|2021-05-10 13:49:10|4141.22|4133.22|4141.37|4133.37|4141.45|4133.45|4141.11|4133.11|12
1620654560000|2021-05-10 13:49:20|4141.38|4133.38|4147.01|4139.01|4148.12|4140.12|4141.35|4133.35|27
1620654570000|2021-05-10 13:49:30|4147.04|4139.04|4147.36|4139.36|4148.02|4140.02|4146.09|4138.09|27
1620654580000|2021-05-10 13:49:40|4146.95|4138.95|4144.05|4136.05|4148.36|4140.36|4142.86|4134.86|28
1620654590000|2021-05-10 13:49:50|4143.4|4135.4|4141.32|4133.32|4143.4|4135.4|4141.32|4133.32|26
1620654600000|2021-05-10 13:50:00|4141.37|4133.37|4142.34|4134.34|4142.61|4134.61|4141.37|4133.37|23
1620654610000|2021-05-10 13:50:10|4142.33|4134.33|4144.71|4136.71|4144.9|4136.9|4142.33|4134.33|23
1620654620000|2021-05-10 13:50:20|4145.16|4137.16|4146.33|4138.33|4146.33|4138.33|4145.16|4137.16|22
1620654630000|2021-05-10 13:50:30|4146.59|4138.59|4143.49|4135.49|4146.73|4138.73|4143.12|4135.12|26
1620654640000|2021-05-10 13:50:40|4143.69|4135.69|4141.3|4133.3|4143.69|4135.69|4141.29|4133.29|27
1620654650000|2021-05-10 13:50:50|4141.29|4133.29|4137.97|4129.97|4141.29|4133.29|4137.72|4129.72|27
1620654660000|2021-05-10 13:51:00|4137.73|4129.73|4136.37|4128.37|4140.89|4132.89|4136.37|4128.37|28
1620654670000|2021-05-10 13:51:10|4137.25|4129.25|4133.75|4125.75|4137.25|4129.25|4133.67|4125.67|28
1620654680000|2021-05-10 13:51:20|4133.86|4125.86|4135.28|4127.28|4135.28|4127.28|4133.2|4125.2|27
1620654690000|2021-05-10 13:51:30|4135.72|4127.72|4134.09|4126.09|4135.72|4127.72|4134.09|4126.09|26
1620654700000|2021-05-10 13:51:40|4134.35|4126.35|4136.23|4128.23|4137.01|4129.01|4133.73|4125.73|28
1620654710000|2021-05-10 13:51:50|4135.96|4127.96|4134.78|4126.78|4135.96|4127.96|4134.48|4126.48|25
1620654720000|2021-05-10 13:52:00|4134.86|4126.86|4133.97|4125.97|4135.06|4127.06|4133.84|4125.84|24
1620654730000|2021-05-10 13:52:10|4133.55|4125.55|4134.55|4126.55|4134.74|4126.74|4133.03|4125.03|26
1620654740000|2021-05-10 13:52:20|4134.59|4126.59|4135.71|4127.71|4135.71|4127.71|4134.27|4126.27|26
1620654750000|2021-05-10 13:52:30|4135.38|4127.38|4141.03|4133.03|4141.37|4133.37|4135.38|4127.38|26
1620654760000|2021-05-10 13:52:40|4141.46|4133.46|4139.96|4131.96|4141.6|4133.6|4139.37|4131.37|29
1620654770000|2021-05-10 13:52:50|4141.17|4133.17|4141.04|4133.04|4141.17|4133.17|4139.97|4131.97|21
1620654780000|2021-05-10 13:53:00|4141.15|4133.15|4140.18|4132.18|4141.15|4133.15|4135.19|4127.19|22
1620654790000|2021-05-10 13:53:10|4141.28|4133.28|4140.03|4132.03|4141.28|4133.28|4140.03|4132.03|24
1620654800000|2021-05-10 13:53:20|4140.05|4132.05|4137.85|4129.85|4140.22|4132.22|4137.55|4129.55|26
1620654810000|2021-05-10 13:53:30|4137.6|4129.6|4136.35|4128.35|4137.94|4129.94|4136.35|4128.35|25
1620654820000|2021-05-10 13:53:40|4136.45|4128.45|4136.27|4128.27|4136.9|4128.9|4135.55|4127.55|24
1620654830000|2021-05-10 13:53:50|4136.33|4128.33|4134.17|4126.17|4136.33|4128.33|4133.45|4125.45|25
1620654840000|2021-05-10 13:54:00|4134.29|4126.29|4134.2|4126.2|4134.37|4126.37|4133.62|4125.62|26
1620654850000|2021-05-10 13:54:10|4134.19|4126.19|4133.54|4125.54|4134.56|4126.56|4133.48|4125.48|17
1620654860000|2021-05-10 13:54:20|4133.38|4125.38|4132.06|4124.06|4133.64|4125.64|4132.06|4124.06|21
1620654870000|2021-05-10 13:54:30|4131.98|4123.98|4130.44|4122.44|4131.98|4123.98|4130.44|4122.44|21
1620654880000|2021-05-10 13:54:40|4130.74|4122.74|4131.49|4123.49|4132.62|4124.62|4130.58|4122.58|26
1620654890000|2021-05-10 13:54:50|4131.45|4123.45|4133.25|4125.25|4135.7|4127.7|4131.44|4123.44|27
1620654900000|2021-05-10 13:55:00|4133.29|4125.29|4132.27|4124.27|4133.6|4125.6|4132.18|4124.18|29
1620654910000|2021-05-10 13:55:10|4132.46|4124.46|4129.06|4121.06|4132.53|4124.53|4129.06|4121.06|26
1620654920000|2021-05-10 13:55:20|4129.02|4121.02|4128.87|4120.87|4129.02|4121.02|4127.36|4119.36|26
1620654930000|2021-05-10 13:55:30|4129|4121|4128.91|4120.91|4129.41|4121.41|4128.91|4120.91|24
1620654940000|2021-05-10 13:55:40|4128.89|4120.89|4126.09|4118.09|4128.99|4120.99|4126.09|4118.09|26
1620654950000|2021-05-10 13:55:50|4125.98|4117.98|4126.43|4118.43|4126.52|4118.52|4125.81|4117.81|27
1620654960000|2021-05-10 13:56:00|4126.42|4118.42|4125.53|4117.53|4126.43|4118.43|4125.01|4117.01|25
1620654970000|2021-05-10 13:56:10|4125.81|4117.81|4123.98|4115.98|4126.59|4118.59|4123.71|4115.71|26
1620654980000|2021-05-10 13:56:20|4124.39|4116.39|4126.48|4118.48|4126.49|4118.49|4124.2|4116.2|26
1620654990000|2021-05-10 13:56:30|4126.56|4118.56|4129.21|4121.21|4129.21|4121.21|4126.28|4118.28|27
1620655000000|2021-05-10 13:56:40|4129.13|4121.13|4129.63|4121.63|4130.07|4122.07|4128.82|4120.82|27
1620655010000|2021-05-10 13:56:50|4129.47|4121.47|4131.88|4123.88|4131.88|4123.88|4129.47|4121.47|18
1620655020000|2021-05-10 13:57:00|4132.48|4124.48|4130.28|4122.28|4132.53|4124.53|4130.28|4122.28|25
1620655030000|2021-05-10 13:57:10|4130.27|4122.27|4133.57|4125.57|4133.57|4125.57|4129.62|4121.62|27
1620655040000|2021-05-10 13:57:20|4133.6|4125.6|4138.14|4130.14|4138.33|4130.33|4133.23|4125.23|27
1620655050000|2021-05-10 13:57:30|4137.8|4129.8|4134.8|4126.8|4137.8|4129.8|4134.68|4126.68|27
1620655060000|2021-05-10 13:57:40|4134.69|4126.69|4134.07|4126.07|4134.69|4126.69|4132.44|4124.44|28
1620655070000|2021-05-10 13:57:50|4134.14|4126.14|4135.03|4127.03|4135.03|4127.03|4132.39|4124.39|25
1620655080000|2021-05-10 13:58:00|4134.67|4126.67|4136.36|4128.36|4136.49|4128.49|4133.72|4125.72|29
1620655090000|2021-05-10 13:58:10|4138.58|4130.58|4138.74|4130.74|4138.74|4130.74|4135.33|4127.33|28
1620655100000|2021-05-10 13:58:20|4138.63|4130.63|4138.42|4130.42|4139.75|4131.75|4138.37|4130.37|27
1620655110000|2021-05-10 13:58:30|4138.49|4130.49|4136.6|4128.6|4138.64|4130.64|4136.13|4128.13|28
1620655120000|2021-05-10 13:58:40|4137.47|4129.47|4138.7|4130.7|4138.7|4130.7|4136.73|4128.73|26
1620655130000|2021-05-10 13:58:50|4138.75|4130.75|4138.61|4130.61|4138.75|4130.75|4137.78|4129.78|20
1620655140000|2021-05-10 13:59:00|4138.62|4130.62|4136.56|4128.56|4138.62|4130.62|4136.56|4128.56|26
1620655150000|2021-05-10 13:59:10|4136.54|4128.54|4137.03|4129.03|4137.23|4129.23|4136.54|4128.54|23
1620655160000|2021-05-10 13:59:20|4137.17|4129.17|4138.32|4130.32|4138.42|4130.42|4136.5|4128.5|23
1620655170000|2021-05-10 13:59:30|4138.38|4130.38|4136.3|4128.3|4138.38|4130.38|4135.92|4127.92|25
1620655180000|2021-05-10 13:59:40|4136.31|4128.31|4137.3|4129.3|4137.73|4129.73|4136.31|4128.31|24
1620655190000|2021-05-10 13:59:50|4137.34|4129.34|4134.02|4126.02|4137.45|4129.45|4134.02|4126.02|25
1620655200000|2021-05-10 14:00:00|4133.62|4125.62|4132.42|4124.42|4133.64|4125.64|4132.42|4124.42|23
1620655210000|2021-05-10 14:00:10|4131.76|4123.76|4126.99|4118.99|4131.76|4123.76|4126.55|4118.55|29
1620655220000|2021-05-10 14:00:20|4126.56|4118.56|4123.8|4115.8|4126.56|4118.56|4123.74|4115.74|27
1620655230000|2021-05-10 14:00:30|4123.81|4115.81|4123.68|4115.68|4124.04|4116.04|4122.9|4114.9|20
1620655240000|2021-05-10 14:00:40|4123.9|4115.9|4126.16|4118.16|4126.16|4118.16|4123.9|4115.9|22
1620655250000|2021-05-10 14:00:50|4126.17|4118.17|4124.71|4116.71|4126.54|4118.54|4124.68|4116.68|27
1620655260000|2021-05-10 14:01:00|4124.57|4116.57|4123.92|4115.92|4124.88|4116.88|4123.92|4115.92|26
1620655270000|2021-05-10 14:01:10|4123.95|4115.95|4122.61|4114.61|4124.2|4116.2|4122.61|4114.61|26
1620655280000|2021-05-10 14:01:20|4122.68|4114.68|4122.27|4114.27|4123.51|4115.51|4121.64|4113.64|25
1620655290000|2021-05-10 14:01:30|4122.41|4114.41|4123.96|4115.96|4124.03|4116.03|4122.41|4114.41|25
1620655300000|2021-05-10 14:01:40|4123.77|4115.77|4121.28|4113.28|4123.94|4115.94|4121.28|4113.28|27
1620655310000|2021-05-10 14:01:50|4121.31|4113.31|4122.29|4114.29|4122.38|4114.38|4121.14|4113.14|26
1620655320000|2021-05-10 14:02:00|4122.26|4114.26|4122.14|4114.14|4122.52|4114.52|4122.03|4114.03|26
1620655330000|2021-05-10 14:02:10|4122.1|4114.1|4120.86|4112.86|4122.33|4114.33|4120.86|4112.86|23
1620655340000|2021-05-10 14:02:20|4120.85|4112.85|4120.44|4112.44|4121.66|4113.66|4119.47|4111.47|26
1620655350000|2021-05-10 14:02:30|4120.31|4112.31|4121.83|4113.83|4122.05|4114.05|4120.31|4112.31|25
1620655360000|2021-05-10 14:02:40|4121.82|4113.82|4121.75|4113.75|4121.89|4113.89|4121.24|4113.24|20
1620655370000|2021-05-10 14:02:50|4121.74|4113.74|4119.4|4111.4|4121.74|4113.74|4118.07|4110.07|24
1620655380000|2021-05-10 14:03:00|4119.79|4111.79|4119.93|4111.93|4120.03|4112.03|4119.23|4111.23|25
1620655390000|2021-05-10 14:03:10|4119.92|4111.92|4119.72|4111.72|4119.95|4111.95|4119.69|4111.69|25
1620655400000|2021-05-10 14:03:20|4119.71|4111.71|4119.06|4111.06|4119.71|4111.71|4118.56|4110.56|27
1620655410000|2021-05-10 14:03:30|4119.34|4111.34|4116.86|4108.86|4119.47|4111.47|4116.86|4108.86|28
1620655420000|2021-05-10 14:03:40|4116.78|4108.78|4115.85|4107.85|4116.94|4108.94|4115.27|4107.27|25
1620655430000|2021-05-10 14:03:50|4115.93|4107.93|4116.32|4108.32|4116.46|4108.46|4115.8|4107.8|26
1620655440000|2021-05-10 14:04:00|4116.73|4108.73|4117.75|4109.75|4117.99|4109.99|4116.11|4108.11|27
1620655450000|2021-05-10 14:04:10|4117.62|4109.62|4122.94|4114.94|4122.94|4114.94|4117.62|4109.62|28
1620655460000|2021-05-10 14:04:20|4122.96|4114.96|4123.01|4115.01|4124.01|4116.01|4122|4114|27
1620655470000|2021-05-10 14:04:30|4122.91|4114.91|4124.45|4116.45|4124.98|4116.98|4122.74|4114.74|28
1620655480000|2021-05-10 14:04:40|4124.43|4116.43|4124.65|4116.65|4124.81|4116.81|4122.12|4114.12|24
1620655490000|2021-05-10 14:04:50|4124.76|4116.76|4123.55|4115.55|4124.76|4116.76|4123.19|4115.19|20
1620655500000|2021-05-10 14:05:00|4123.56|4115.56|4118.57|4110.57|4123.72|4115.72|4118.34|4110.34|28
1620655510000|2021-05-10 14:05:10|4118.59|4110.59|4116.45|4108.45|4119.06|4111.06|4116.23|4108.23|28
1620655520000|2021-05-10 14:05:20|4116.54|4108.54|4115.89|4107.89|4117.21|4109.21|4115.89|4107.89|28
1620655530000|2021-05-10 14:05:30|4116|4108|4115.29|4107.29|4116.03|4108.03|4115.29|4107.29|24
1620655540000|2021-05-10 14:05:40|4115.3|4107.3|4115|4107|4115.31|4107.31|4114.22|4106.22|23
1620655550000|2021-05-10 14:05:50|4114.96|4106.96|4113.58|4105.58|4115|4107|4113.58|4105.58|26
1620655560000|2021-05-10 14:06:00|4113.72|4105.72|4113.09|4105.09|4114.29|4106.29|4112.64|4104.64|25
1620655570000|2021-05-10 14:06:10|4112.38|4104.38|4112.18|4104.18|4112.77|4104.77|4111.99|4103.99|26
1620655580000|2021-05-10 14:06:20|4112.19|4104.19|4110.53|4102.53|4112.19|4104.19|4110.44|4102.44|23
1620655590000|2021-05-10 14:06:30|4110.51|4102.51|4105.46|4097.46|4110.55|4102.55|4104.42|4096.42|27
1620655600000|2021-05-10 14:06:40|4105.35|4097.35|4102.77|4094.77|4106.48|4098.48|4102.77|4094.77|28
1620655610000|2021-05-10 14:06:50|4102.75|4094.75|4098.71|4090.71|4103.12|4095.12|4098.71|4090.71|26
1620655620000|2021-05-10 14:07:00|4098.97|4090.97|4100.88|4092.88|4101.09|4093.09|4098.68|4090.68|27
1620655630000|2021-05-10 14:07:10|4100.57|4092.57|4101.45|4093.45|4104.29|4096.29|4099.72|4091.72|27
1620655640000|2021-05-10 14:07:20|4101.26|4093.26|4102.03|4094.03|4102.99|4094.99|4100.76|4092.76|19
1620655650000|2021-05-10 14:07:30|4102.02|4094.02|4104.18|4096.18|4104.23|4096.23|4101.74|4093.74|25
1620655660000|2021-05-10 14:07:40|4103.32|4095.32|4101.34|4093.34|4105.01|4097.01|4101.34|4093.34|26
1620655670000|2021-05-10 14:07:50|4101.32|4093.32|4103.03|4095.03|4103.46|4095.46|4100.43|4092.43|26
1620655680000|2021-05-10 14:08:00|4103.08|4095.08|4106.56|4098.56|4106.56|4098.56|4103.08|4095.08|24
1620655690000|2021-05-10 14:08:10|4106.53|4098.53|4110.21|4102.21|4110.21|4102.21|4106.02|4098.02|27
1620655700000|2021-05-10 14:08:20|4111.89|4103.89|4111.17|4103.17|4112.88|4104.88|4110.42|4102.42|27
1620655710000|2021-05-10 14:08:30|4110.58|4102.58|4111.12|4103.12|4113.26|4105.26|4107.39|4099.39|29
1620655720000|2021-05-10 14:08:40|4111.28|4103.28|4112.32|4104.32|4113.13|4105.13|4111.14|4103.14|28
1620655730000|2021-05-10 14:08:50|4112.73|4104.73|4116.65|4108.65|4116.65|4108.65|4112.58|4104.58|28
1620655740000|2021-05-10 14:09:00|4117.45|4109.45|4118.67|4110.67|4118.95|4110.95|4117.06|4109.06|27
1620655750000|2021-05-10 14:09:10|4118.65|4110.65|4119.79|4111.79|4119.79|4111.79|4116.47|4108.47|28
1620655760000|2021-05-10 14:09:20|4119.81|4111.81|4118.52|4110.52|4120.42|4112.42|4118.52|4110.52|26
1620655770000|2021-05-10 14:09:30|4117.97|4109.97|4114.57|4106.57|4117.97|4109.97|4114.57|4106.57|26
1620655780000|2021-05-10 14:09:40|4114.44|4106.44|4115.96|4107.96|4116.85|4108.85|4114.44|4106.44|28
1620655790000|2021-05-10 14:09:50|4115.95|4107.95|4116|4108|4116.6|4108.6|4115.9|4107.9|21
1620655800000|2021-05-10 14:10:00|4116.12|4108.12|4118.65|4110.65|4118.73|4110.73|4115.78|4107.78|28
1620655810000|2021-05-10 14:10:10|4118.71|4110.71|4119.99|4111.99|4120.22|4112.22|4118.66|4110.66|27
1620655820000|2021-05-10 14:10:20|4120.03|4112.03|4122.55|4114.55|4124.98|4116.98|4119.85|4111.85|28
1620655830000|2021-05-10 14:10:30|4122.42|4114.42|4122.35|4114.35|4123.3|4115.3|4121.15|4113.15|28
1620655840000|2021-05-10 14:10:40|4122.23|4114.23|4123.11|4115.11|4123.91|4115.91|4122.23|4114.23|25
1620655850000|2021-05-10 14:10:50|4123.08|4115.08|4123.65|4115.65|4123.65|4115.65|4122.74|4114.74|27
1620655860000|2021-05-10 14:11:00|4123.71|4115.71|4124.61|4116.61|4124.61|4116.61|4123.65|4115.65|23
1620655870000|2021-05-10 14:11:10|4124.47|4116.47|4128.12|4120.12|4128.13|4120.13|4124.47|4116.47|23
1620655880000|2021-05-10 14:11:20|4128.1|4120.1|4129.93|4121.93|4129.93|4121.93|4126.89|4118.89|27
1620655890000|2021-05-10 14:11:30|4129.8|4121.8|4129.66|4121.66|4130|4122|4129.04|4121.04|25
1620655900000|2021-05-10 14:11:40|4129.63|4121.63|4129.91|4121.91|4130.29|4122.29|4128.5|4120.5|27
1620655910000|2021-05-10 14:11:50|4129.68|4121.68|4133.26|4125.26|4133.44|4125.44|4129.3|4121.3|27
1620655920000|2021-05-10 14:12:00|4133.16|4125.16|4135.19|4127.19|4135.19|4127.19|4133.03|4125.03|27
1620655930000|2021-05-10 14:12:10|4135.09|4127.09|4137.9|4129.9|4138.54|4130.54|4134.83|4126.83|29
1620655940000|2021-05-10 14:12:20|4136.82|4128.82|4137.02|4129.02|4137.5|4129.5|4134.17|4126.17|27
1620655950000|2021-05-10 14:12:30|4137.05|4129.05|4139.57|4131.57|4139.57|4131.57|4137.05|4129.05|22
1620655960000|2021-05-10 14:12:40|4139.61|4131.61|4139.68|4131.68|4139.8|4131.8|4138.19|4130.19|27
1620655970000|2021-05-10 14:12:50|4139.71|4131.71|4140.45|4132.45|4140.79|4132.79|4139.29|4131.29|27
1620655980000|2021-05-10 14:13:00|4140.41|4132.41|4140.82|4132.82|4141.07|4133.07|4139.77|4131.77|27
1620655990000|2021-05-10 14:13:10|4140.81|4132.81|4140.95|4132.95|4141.2|4133.2|4139.98|4131.98|27
1620656000000|2021-05-10 14:13:20|4140.96|4132.96|4143.43|4135.43|4144.74|4136.74|4140.96|4132.96|22
1620656010000|2021-05-10 14:13:30|4143.98|4135.98|4144.18|4136.18|4144.18|4136.18|4142.55|4134.55|26
1620656020000|2021-05-10 14:13:40|4143.7|4135.7|4142.74|4134.74|4146.7|4138.7|4142.04|4134.04|28
1620656030000|2021-05-10 14:13:50|4142.65|4134.65|4140.62|4132.62|4142.82|4134.82|4140.46|4132.46|27
1620656040000|2021-05-10 14:14:00|4140.64|4132.64|4136.8|4128.8|4140.64|4132.64|4134.9|4126.9|27
1620656050000|2021-05-10 14:14:10|4136.87|4128.87|4137.99|4129.99|4138.52|4130.52|4136.87|4128.87|26
1620656060000|2021-05-10 14:14:20|4138.09|4130.09|4136.27|4128.27|4138.09|4130.09|4136.25|4128.25|23
1620656070000|2021-05-10 14:14:30|4136.06|4128.06|4136.44|4128.44|4137.28|4129.28|4135.84|4127.84|25
1620656080000|2021-05-10 14:14:40|4135.72|4127.72|4136.42|4128.42|4136.47|4128.47|4135.72|4127.72|22
1620656090000|2021-05-10 14:14:50|4136.4|4128.4|4135.71|4127.71|4136.5|4128.5|4135.11|4127.11|22
1620656100000|2021-05-10 14:15:00|4135.64|4127.64|4135.19|4127.19|4135.77|4127.77|4135.06|4127.06|29
1620656110000|2021-05-10 14:15:10|4135.12|4127.12|4136.86|4128.86|4136.87|4128.87|4135.12|4127.12|24
1620656120000|2021-05-10 14:15:20|4136.95|4128.95|4135.04|4127.04|4136.95|4128.95|4135.03|4127.03|23
1620656130000|2021-05-10 14:15:30|4134.19|4126.19|4131.46|4123.46|4134.59|4126.59|4131.46|4123.46|29
1620656140000|2021-05-10 14:15:40|4131.34|4123.34|4128.17|4120.17|4131.34|4123.34|4127.72|4119.72|27
1620656150000|2021-05-10 14:15:50|4128.67|4120.67|4131.29|4123.29|4131.29|4123.29|4128.67|4120.67|28
1620656160000|2021-05-10 14:16:00|4131.34|4123.34|4129.15|4121.15|4132.29|4124.29|4128.13|4120.13|28
1620656170000|2021-05-10 14:16:10|4129.03|4121.03|4125.49|4117.49|4129.03|4121.03|4124.95|4116.95|28
1620656180000|2021-05-10 14:16:20|4125.43|4117.43|4121.49|4113.49|4125.6|4117.6|4121.49|4113.49|26
1620656190000|2021-05-10 14:16:30|4121.44|4113.44|4125.38|4117.38|4125.38|4117.38|4120|4112|28
1620656200000|2021-05-10 14:16:40|4127.12|4119.12|4123.57|4115.57|4127.52|4119.52|4123.57|4115.57|27
1620656210000|2021-05-10 14:16:50|4123.53|4115.53|4121.67|4113.67|4124.28|4116.28|4121.67|4113.67|24
1620656220000|2021-05-10 14:17:00|4121.59|4113.59|4121.53|4113.53|4123.69|4115.69|4121.53|4113.53|27
1620656230000|2021-05-10 14:17:10|4121.25|4113.25|4117.17|4109.17|4121.97|4113.97|4117.17|4109.17|26
1620656240000|2021-05-10 14:17:20|4117.12|4109.12|4118.2|4110.2|4118.28|4110.28|4115.92|4107.92|27
1620656250000|2021-05-10 14:17:30|4118.51|4110.51|4117.64|4109.64|4119.98|4111.98|4117.16|4109.16|28
1620656260000|2021-05-10 14:17:40|4117.47|4109.47|4117.86|4109.86|4118.18|4110.18|4116.72|4108.72|25
1620656270000|2021-05-10 14:17:50|4118.02|4110.02|4118.47|4110.47|4121.76|4113.76|4118.02|4110.02|26
1620656280000|2021-05-10 14:18:00|4118.4|4110.4|4118.87|4110.87|4118.97|4110.97|4117.92|4109.92|25
1620656290000|2021-05-10 14:18:10|4118.71|4110.71|4119.26|4111.26|4119.67|4111.67|4118.63|4110.63|22
1620656300000|2021-05-10 14:18:20|4119.3|4111.3|4121.08|4113.08|4121.2|4113.2|4119.06|4111.06|22
1620656310000|2021-05-10 14:18:30|4121.41|4113.41|4123.87|4115.87|4124.21|4116.21|4121.06|4113.06|28
1620656320000|2021-05-10 14:18:40|4123.88|4115.88|4125.95|4117.95|4125.95|4117.95|4123.88|4115.88|19
1620656330000|2021-05-10 14:18:50|4125.78|4117.78|4125.21|4117.21|4126.06|4118.06|4125.21|4117.21|26
1620656340000|2021-05-10 14:19:00|4125.1|4117.1|4130.37|4122.37|4130.37|4122.37|4125|4117|23
1620656350000|2021-05-10 14:19:10|4130.5|4122.5|4130.43|4122.43|4131.34|4123.34|4130.16|4122.16|19
1620656360000|2021-05-10 14:19:20|4130.53|4122.53|4131.98|4123.98|4131.98|4123.98|4130.2|4122.2|21
1620656370000|2021-05-10 14:19:30|4131.88|4123.88|4132.01|4124.01|4132.21|4124.21|4131.15|4123.15|27
1620656380000|2021-05-10 14:19:40|4132.03|4124.03|4131.41|4123.41|4132.03|4124.03|4131.23|4123.23|27
1620656390000|2021-05-10 14:19:50|4131.33|4123.33|4131.36|4123.36|4131.47|4123.47|4130.77|4122.77|20
1620656400000|2021-05-10 14:20:00|4131.44|4123.44|4128.71|4120.71|4131.51|4123.51|4128.71|4120.71|26
1620656410000|2021-05-10 14:20:10|4128.51|4120.51|4126.43|4118.43|4128.51|4120.51|4125.34|4117.34|26
1620656420000|2021-05-10 14:20:20|4126.59|4118.59|4126.96|4118.96|4126.96|4118.96|4125.57|4117.57|26
1620656430000|2021-05-10 14:20:30|4126.47|4118.47|4121.3|4113.3|4126.47|4118.47|4121.3|4113.3|26
1620656440000|2021-05-10 14:20:40|4120.83|4112.83|4120.13|4112.13|4121.41|4113.41|4119.16|4111.16|27
1620656450000|2021-05-10 14:20:50|4119.99|4111.99|4119.5|4111.5|4120.04|4112.04|4119.06|4111.06|25
1620656460000|2021-05-10 14:21:00|4119.09|4111.09|4120.24|4112.24|4120.24|4112.24|4117.18|4109.18|27
1620656470000|2021-05-10 14:21:10|4120.31|4112.31|4117.84|4109.84|4122.31|4114.31|4117.7|4109.7|26
1620656480000|2021-05-10 14:21:20|4117.92|4109.92|4117.51|4109.51|4118.9|4110.9|4117.19|4109.19|27
1620656490000|2021-05-10 14:21:30|4117.53|4109.53|4118.9|4110.9|4118.9|4110.9|4117.11|4109.11|23
1620656500000|2021-05-10 14:21:40|4118.93|4110.93|4115.83|4107.83|4118.93|4110.93|4115.83|4107.83|28
1620656510000|2021-05-10 14:21:50|4115.78|4107.78|4116.69|4108.69|4117.13|4109.13|4115.78|4107.78|25
1620656520000|2021-05-10 14:22:00|4116.8|4108.8|4115.72|4107.72|4117.03|4109.03|4115.05|4107.05|26
1620656530000|2021-05-10 14:22:10|4115.54|4107.54|4116.14|4108.14|4116.14|4108.14|4115.1|4107.1|26
1620656540000|2021-05-10 14:22:20|4116.32|4108.32|4115.52|4107.52|4116.62|4108.62|4115.51|4107.51|23
1620656550000|2021-05-10 14:22:30|4115.5|4107.5|4115.96|4107.96|4117.67|4109.67|4115.5|4107.5|25
1620656560000|2021-05-10 14:22:40|4116.23|4108.23|4115.75|4107.75|4116.28|4108.28|4115.17|4107.17|27
1620656570000|2021-05-10 14:22:50|4115.83|4107.83|4114.86|4106.86|4115.83|4107.83|4114.86|4106.86|22
1620656580000|2021-05-10 14:23:00|4114.78|4106.78|4113.85|4105.85|4115.17|4107.17|4113.85|4105.85|27
1620656590000|2021-05-10 14:23:10|4113.88|4105.88|4114.58|4106.58|4114.73|4106.73|4113.87|4105.87|25
1620656600000|2021-05-10 14:23:20|4114.39|4106.39|4112.63|4104.63|4114.45|4106.45|4112.47|4104.47|27
1620656610000|2021-05-10 14:23:30|4112.19|4104.19|4110.82|4102.82|4112.19|4104.19|4110.47|4102.47|27
1620656620000|2021-05-10 14:23:40|4110.87|4102.87|4109.74|4101.74|4111.02|4103.02|4109.3|4101.3|25
1620656630000|2021-05-10 14:23:50|4109.7|4101.7|4108.12|4100.12|4110.45|4102.45|4108.12|4100.12|29
1620656640000|2021-05-10 14:24:00|4107.51|4099.51|4108.81|4100.81|4108.81|4100.81|4105.71|4097.71|26
1620656650000|2021-05-10 14:24:10|4109.29|4101.29|4105.8|4097.8|4110.14|4102.14|4105.8|4097.8|29
1620656660000|2021-05-10 14:24:20|4105.66|4097.66|4105.96|4097.96|4106.95|4098.95|4105.55|4097.55|26
1620656670000|2021-05-10 14:24:30|4105.67|4097.67|4099.57|4091.57|4105.81|4097.81|4099.57|4091.57|24
1620656680000|2021-05-10 14:24:40|4099.65|4091.65|4101.94|4093.94|4101.98|4093.98|4099.59|4091.59|28
1620656690000|2021-05-10 14:24:50|4102|4094|4103.21|4095.21|4103.21|4095.21|4102|4094|26
1620656700000|2021-05-10 14:25:00|4103.26|4095.26|4101.62|4093.62|4103.73|4095.73|4101.62|4093.62|28
1620656710000|2021-05-10 14:25:10|4101.6|4093.6|4101|4093|4102.23|4094.23|4100.99|4092.99|27
1620656720000|2021-05-10 14:25:20|4100.96|4092.96|4097.82|4089.82|4100.96|4092.96|4097.82|4089.82|26
1620656730000|2021-05-10 14:25:30|4097.73|4089.73|4092.04|4084.04|4097.73|4089.73|4091.4|4083.4|26
1620656740000|2021-05-10 14:25:40|4092.05|4084.05|4098.22|4090.22|4098.22|4090.22|4092.05|4084.05|29
1620656750000|2021-05-10 14:25:50|4098.25|4090.25|4097.69|4089.69|4100.06|4092.06|4097.3|4089.3|28
1620656760000|2021-05-10 14:26:00|4097.82|4089.82|4098.17|4090.17|4098.31|4090.31|4097.44|4089.44|29
1620656770000|2021-05-10 14:26:10|4098.24|4090.24|4099.53|4091.53|4099.67|4091.67|4097.81|4089.81|27
1620656780000|2021-05-10 14:26:20|4099.86|4091.86|4102.39|4094.39|4105.58|4097.58|4099.86|4091.86|28
1620656790000|2021-05-10 14:26:30|4100.91|4092.91|4101.78|4093.78|4101.8|4093.8|4100.08|4092.08|22
1620656800000|2021-05-10 14:26:40|4101.89|4093.89|4100.75|4092.75|4101.89|4093.89|4100.19|4092.19|27
1620656810000|2021-05-10 14:26:50|4100.7|4092.7|4097.87|4089.87|4102.15|4094.15|4097.87|4089.87|29
1620656820000|2021-05-10 14:27:00|4098.03|4090.03|4100.83|4092.83|4101.3|4093.3|4097.49|4089.49|26
1620656830000|2021-05-10 14:27:10|4100.9|4092.9|4103.9|4095.9|4104.68|4096.68|4100.9|4092.9|28
1620656840000|2021-05-10 14:27:20|4103.65|4095.65|4101.17|4093.17|4103.65|4095.65|4101.17|4093.17|28
1620656850000|2021-05-10 14:27:30|4101.02|4093.02|4102.2|4094.2|4102.2|4094.2|4098.54|4090.54|27
1620656860000|2021-05-10 14:27:40|4102.32|4094.32|4101.94|4093.94|4102.32|4094.32|4099.41|4091.41|27
1620656870000|2021-05-10 14:27:50|4101.85|4093.85|4100.59|4092.59|4101.85|4093.85|4099.98|4091.98|26
1620656880000|2021-05-10 14:28:00|4100.7|4092.7|4101.67|4093.67|4102.71|4094.71|4100.7|4092.7|26
1620656890000|2021-05-10 14:28:10|4101.63|4093.63|4103.37|4095.37|4103.37|4095.37|4101.34|4093.34|23
1620656900000|2021-05-10 14:28:20|4103.38|4095.38|4102.86|4094.86|4103.38|4095.38|4102.31|4094.31|24
1620656910000|2021-05-10 14:28:30|4102.9|4094.9|4104.12|4096.12|4104.14|4096.14|4102.9|4094.9|16
1620656920000|2021-05-10 14:28:40|4104.18|4096.18|4104.41|4096.41|4105.66|4097.66|4104.18|4096.18|28
1620656930000|2021-05-10 14:28:50|4104.64|4096.64|4104|4096|4104.64|4096.64|4104|4096|20
1620656940000|2021-05-10 14:29:00|4104.01|4096.01|4105.34|4097.34|4105.89|4097.89|4103.9|4095.9|21
1620656950000|2021-05-10 14:29:10|4105.35|4097.35|4106.15|4098.15|4106.39|4098.39|4104.81|4096.81|24
1620656960000|2021-05-10 14:29:20|4106.24|4098.24|4105.38|4097.38|4106.61|4098.61|4105.22|4097.22|26
1620656970000|2021-05-10 14:29:30|4105.33|4097.33|4103.98|4095.98|4105.39|4097.39|4103.42|4095.42|27
1620656980000|2021-05-10 14:29:40|4103.85|4095.85|4100.16|4092.16|4104.12|4096.12|4098.55|4090.55|27
1620656990000|2021-05-10 14:29:50|4100.18|4092.18|4099.63|4091.63|4100.83|4092.83|4099.08|4091.08|25
1620657000000|2021-05-10 14:30:00|4099.81|4091.81|4096.41|4088.41|4099.81|4091.81|4096.41|4088.41|29
1620657010000|2021-05-10 14:30:10|4096.08|4088.08|4095.39|4087.39|4097.13|4089.13|4095.39|4087.39|28
1620657020000|2021-05-10 14:30:20|4095.45|4087.45|4096.27|4088.27|4096.65|4088.65|4095.45|4087.45|22
1620657030000|2021-05-10 14:30:30|4096.36|4088.36|4096.84|4088.84|4097.02|4089.02|4096.36|4088.36|14
1620657040000|2021-05-10 14:30:40|4096.88|4088.88|4098.85|4090.85|4099.64|4091.64|4096.78|4088.78|28
1620657050000|2021-05-10 14:30:50|4098.95|4090.95|4102.02|4094.02|4102.02|4094.02|4098.95|4090.95|27
1620657060000|2021-05-10 14:31:00|4103.95|4095.95|4100.87|4092.87|4104.18|4096.18|4100.49|4092.49|26
1620657070000|2021-05-10 14:31:10|4100.98|4092.98|4101.67|4093.67|4102.62|4094.62|4099.9|4091.9|25
1620657080000|2021-05-10 14:31:20|4101.38|4093.38|4103.88|4095.88|4103.88|4095.88|4100.12|4092.12|24
1620657090000|2021-05-10 14:31:30|4103.78|4095.78|4103.71|4095.71|4103.97|4095.97|4103.05|4095.05|22
1620657100000|2021-05-10 14:31:40|4103.61|4095.61|4103.97|4095.97|4104.05|4096.05|4103.54|4095.54|21
1620657110000|2021-05-10 14:31:50|4103.92|4095.92|4105.68|4097.68|4106.3|4098.3|4103.81|4095.81|25
1620657120000|2021-05-10 14:32:00|4105.63|4097.63|4108.43|4100.43|4109.39|4101.39|4105.41|4097.41|26
1620657130000|2021-05-10 14:32:10|4108.77|4100.77|4112.77|4104.77|4113.58|4105.58|4108.39|4100.39|26
1620657140000|2021-05-10 14:32:20|4112.74|4104.74|4110.55|4102.55|4113.52|4105.52|4109.79|4101.79|27
1620657150000|2021-05-10 14:32:30|4110.53|4102.53|4111.38|4103.38|4113.17|4105.17|4110.4|4102.4|26
1620657160000|2021-05-10 14:32:40|4111.22|4103.22|4111.08|4103.08|4111.26|4103.26|4110.97|4102.97|24
1620657170000|2021-05-10 14:32:50|4110.48|4102.48|4109.56|4101.56|4110.48|4102.48|4109.56|4101.56|28
1620657180000|2021-05-10 14:33:00|4109.87|4101.87|4112.81|4104.81|4112.81|4104.81|4109.87|4101.87|27
1620657190000|2021-05-10 14:33:10|4113.12|4105.12|4112.88|4104.88|4113.3|4105.3|4112.4|4104.4|26
1620657200000|2021-05-10 14:33:20|4112.97|4104.97|4112.66|4104.66|4113.03|4105.03|4112.39|4104.39|24
1620657210000|2021-05-10 14:33:30|4112.55|4104.55|4110.09|4102.09|4112.73|4104.73|4110.09|4102.09|23
1620657220000|2021-05-10 14:33:40|4110.12|4102.12|4107.74|4099.74|4110.7|4102.7|4107.74|4099.74|27
1620657230000|2021-05-10 14:33:50|4107.68|4099.68|4106.58|4098.58|4108.01|4100.01|4106.58|4098.58|27
1620657240000|2021-05-10 14:34:00|4106.59|4098.59|4106.62|4098.62|4106.66|4098.66|4105.99|4097.99|25
1620657250000|2021-05-10 14:34:10|4106.55|4098.55|4107.48|4099.48|4107.48|4099.48|4106.46|4098.46|23
1620657260000|2021-05-10 14:34:20|4107.47|4099.47|4106.22|4098.22|4108.26|4100.26|4105.6|4097.6|23
1620657270000|2021-05-10 14:34:30|4106.46|4098.46|4107.15|4099.15|4107.53|4099.53|4106.23|4098.23|26
1620657280000|2021-05-10 14:34:40|4107.42|4099.42|4112.29|4104.29|4112.29|4104.29|4106.78|4098.78|27
1620657290000|2021-05-10 14:34:50|4112.69|4104.69|4113.81|4105.81|4113.86|4105.86|4112.59|4104.59|24
1620657300000|2021-05-10 14:35:00|4113.76|4105.76|4109.72|4101.72|4113.97|4105.97|4109.69|4101.69|28
1620657310000|2021-05-10 14:35:10|4109.94|4101.94|4108.39|4100.39|4110.12|4102.12|4108.39|4100.39|25
1620657320000|2021-05-10 14:35:20|4108.3|4100.3|4108.45|4100.45|4108.79|4100.79|4108.02|4100.02|26
1620657330000|2021-05-10 14:35:30|4108.42|4100.42|4108.91|4100.91|4109.3|4101.3|4108.42|4100.42|27
1620657340000|2021-05-10 14:35:40|4108.87|4100.87|4108.88|4100.88|4109|4101|4107.41|4099.41|28
1620657350000|2021-05-10 14:35:50|4108.9|4100.9|4107.37|4099.37|4108.92|4100.92|4107.37|4099.37|23
1620657360000|2021-05-10 14:36:00|4107.43|4099.43|4108.68|4100.68|4109.23|4101.23|4107.38|4099.38|24
1620657370000|2021-05-10 14:36:10|4108.8|4100.8|4107.44|4099.44|4108.82|4100.82|4107.44|4099.44|22
1620657380000|2021-05-10 14:36:20|4107.51|4099.51|4105.86|4097.86|4107.51|4099.51|4105.86|4097.86|23
1620657390000|2021-05-10 14:36:30|4105.87|4097.87|4103.7|4095.7|4106.27|4098.27|4103.7|4095.7|27
1620657400000|2021-05-10 14:36:40|4102.54|4094.54|4102.21|4094.21|4102.54|4094.54|4101.81|4093.81|22
1620657410000|2021-05-10 14:36:50|4102.31|4094.31|4103.61|4095.61|4103.74|4095.74|4102.13|4094.13|27
1620657420000|2021-05-10 14:37:00|4103.25|4095.25|4103.42|4095.42|4103.66|4095.66|4102.62|4094.62|28
1620657430000|2021-05-10 14:37:10|4103.89|4095.89|4101.77|4093.77|4104.99|4096.99|4101.77|4093.77|26
1620657440000|2021-05-10 14:37:20|4101.68|4093.68|4094.64|4086.64|4101.68|4093.68|4094.3|4086.3|27
1620657450000|2021-05-10 14:37:30|4094.66|4086.66|4089.93|4081.93|4094.67|4086.67|4089.93|4081.93|26
1620657460000|2021-05-10 14:37:40|4089.49|4081.49|4084.56|4076.56|4089.53|4081.53|4083.95|4075.95|29
1620657470000|2021-05-10 14:37:50|4084.63|4076.63|4084.55|4076.55|4084.63|4076.63|4077.37|4069.37|28
1620657480000|2021-05-10 14:38:00|4084.89|4076.89|4083.41|4075.41|4087.43|4079.43|4083.41|4075.41|28
1620657490000|2021-05-10 14:38:10|4083.2|4075.2|4085.55|4077.55|4085.8|4077.8|4081.36|4073.36|29
1620657500000|2021-05-10 14:38:20|4085.52|4077.52|4087.4|4079.4|4089.61|4081.61|4084.39|4076.39|27
1620657510000|2021-05-10 14:38:30|4087.82|4079.82|4090.09|4082.09|4090.09|4082.09|4087.23|4079.23|28
1620657520000|2021-05-10 14:38:40|4089.73|4081.73|4090.28|4082.28|4090.39|4082.39|4089.55|4081.55|26
1620657530000|2021-05-10 14:38:50|4090.41|4082.41|4089.3|4081.3|4091.76|4083.76|4089.3|4081.3|26
1620657540000|2021-05-10 14:39:00|4089.12|4081.12|4091.18|4083.18|4091.32|4083.32|4088.5|4080.5|27
1620657550000|2021-05-10 14:39:10|4091.36|4083.36|4095.76|4087.76|4095.76|4087.76|4091.06|4083.06|26
1620657560000|2021-05-10 14:39:20|4095.82|4087.82|4095.34|4087.34|4096.51|4088.51|4094.58|4086.58|27
1620657570000|2021-05-10 14:39:30|4095.18|4087.18|4095.12|4087.12|4096.16|4088.16|4094.96|4086.96|24
1620657580000|2021-05-10 14:39:40|4094.99|4086.99|4098.16|4090.16|4098.16|4090.16|4094.81|4086.81|27
1620657590000|2021-05-10 14:39:50|4097.95|4089.95|4100.7|4092.7|4100.7|4092.7|4096.91|4088.91|25
1620657600000|2021-05-10 14:40:00|4100.71|4092.71|4099.53|4091.53|4101.52|4093.52|4099.33|4091.33|27
1620657610000|2021-05-10 14:40:10|4098.93|4090.93|4100.18|4092.18|4102.1|4094.1|4098.93|4090.93|26
1620657620000|2021-05-10 14:40:20|4100.03|4092.03|4101.62|4093.62|4101.73|4093.73|4099.42|4091.42|28
1620657630000|2021-05-10 14:40:30|4101.6|4093.6|4100.99|4092.99|4102.15|4094.15|4100.45|4092.45|27
1620657640000|2021-05-10 14:40:40|4100.94|4092.94|4100.13|4092.13|4101.64|4093.64|4100.11|4092.11|23
1620657650000|2021-05-10 14:40:50|4100.39|4092.39|4100.72|4092.72|4101.2|4093.2|4100.39|4092.39|26
1620657660000|2021-05-10 14:41:00|4100.6|4092.6|4095.3|4087.3|4100.73|4092.73|4095.3|4087.3|27
1620657670000|2021-05-10 14:41:10|4094.58|4086.58|4094.51|4086.51|4094.59|4086.59|4092.58|4084.58|27
1620657680000|2021-05-10 14:41:20|4094.32|4086.32|4096.07|4088.07|4097.94|4089.94|4094.32|4086.32|28
1620657690000|2021-05-10 14:41:30|4095.54|4087.54|4093.07|4085.07|4095.54|4087.54|4093.07|4085.07|27
1620657700000|2021-05-10 14:41:40|4092.99|4084.99|4091.2|4083.2|4092.99|4084.99|4091.09|4083.09|20
1620657710000|2021-05-10 14:41:50|4091.17|4083.17|4091.17|4083.17|4091.28|4083.28|4091.09|4083.09|20
1620657720000|2021-05-10 14:42:00|4091.12|4083.12|4089.85|4081.85|4091.12|4083.12|4089.84|4081.84|27
1620657730000|2021-05-10 14:42:10|4089.94|4081.94|4089.93|4081.93|4090.05|4082.05|4089.69|4081.69|24
1620657740000|2021-05-10 14:42:20|4089.91|4081.91|4092.74|4084.74|4093.41|4085.41|4089.91|4081.91|27
1620657750000|2021-05-10 14:42:30|4092.91|4084.91|4091.44|4083.44|4092.99|4084.99|4091.32|4083.32|26
1620657760000|2021-05-10 14:42:40|4091.48|4083.48|4093.19|4085.19|4094.6|4086.6|4091.48|4083.48|28
1620657770000|2021-05-10 14:42:50|4092.94|4084.94|4092.89|4084.89|4092.96|4084.96|4092.17|4084.17|24
1620657780000|2021-05-10 14:43:00|4092.8|4084.8|4091.94|4083.94|4092.8|4084.8|4090.86|4082.86|26
1620657790000|2021-05-10 14:43:10|4092.24|4084.24|4093.26|4085.26|4093.38|4085.38|4092.24|4084.24|16
1620657800000|2021-05-10 14:43:20|4093.27|4085.27|4093.58|4085.58|4095.52|4087.52|4093.26|4085.26|27
1620657810000|2021-05-10 14:43:30|4093.47|4085.47|4093.97|4085.97|4093.97|4085.97|4092.97|4084.97|26
1620657820000|2021-05-10 14:43:40|4094.18|4086.18|4095.09|4087.09|4095.09|4087.09|4094.09|4086.09|23
1620657830000|2021-05-10 14:43:50|4095.08|4087.08|4095.61|4087.61|4095.61|4087.61|4095.08|4087.08|24
1620657840000|2021-05-10 14:44:00|4095.63|4087.63|4096.73|4088.73|4096.77|4088.77|4095.27|4087.27|20
1620657850000|2021-05-10 14:44:10|4096.78|4088.78|4097.64|4089.64|4098.16|4090.16|4096.78|4088.78|19
1620657860000|2021-05-10 14:44:20|4097.65|4089.65|4099.78|4091.78|4099.81|4091.81|4097.55|4089.55|25
1620657870000|2021-05-10 14:44:30|4099.02|4091.02|4099.1|4091.1|4099.1|4091.1|4098.33|4090.33|24
1620657880000|2021-05-10 14:44:40|4099.11|4091.11|4099.88|4091.88|4099.99|4091.99|4099.06|4091.06|26
1620657890000|2021-05-10 14:44:50|4099.94|4091.94|4099.13|4091.13|4099.98|4091.98|4099.13|4091.13|20
1620657900000|2021-05-10 14:45:00|4098.57|4090.57|4091.89|4083.89|4098.66|4090.66|4091.89|4083.89|28
1620657910000|2021-05-10 14:45:10|4091.28|4083.28|4092.04|4084.04|4093.48|4085.48|4091.11|4083.11|28
1620657920000|2021-05-10 14:45:20|4091.89|4083.89|4090.63|4082.63|4091.89|4083.89|4089|4081|26
1620657930000|2021-05-10 14:45:30|4090.62|4082.62|4093.32|4085.32|4093.41|4085.41|4090.62|4082.62|27
1620657940000|2021-05-10 14:45:40|4093.41|4085.41|4092.42|4084.42|4093.96|4085.96|4092.39|4084.39|28
1620657950000|2021-05-10 14:45:50|4092.32|4084.32|4090.78|4082.78|4092.66|4084.66|4090.78|4082.78|26
1620657960000|2021-05-10 14:46:00|4090.74|4082.74|4091.36|4083.36|4093.02|4085.02|4090.74|4082.74|29
1620657970000|2021-05-10 14:46:10|4090.96|4082.96|4092.22|4084.22|4092.26|4084.26|4090.59|4082.59|27
1620657980000|2021-05-10 14:46:20|4092.35|4084.35|4092.13|4084.13|4092.35|4084.35|4090.46|4082.46|26
1620657990000|2021-05-10 14:46:30|4092.11|4084.11|4091.19|4083.19|4092.15|4084.15|4091.01|4083.01|26
1620658000000|2021-05-10 14:46:40|4091.33|4083.33|4093.26|4085.26|4093.29|4085.29|4091.26|4083.26|26
1620658010000|2021-05-10 14:46:50|4093.29|4085.29|4093.87|4085.87|4093.87|4085.87|4092.99|4084.99|20
1620658020000|2021-05-10 14:47:00|4093.83|4085.83|4093.94|4085.94|4093.94|4085.94|4092.88|4084.88|19
1620658030000|2021-05-10 14:47:10|4093.92|4085.92|4093.34|4085.34|4093.92|4085.92|4093.34|4085.34|16
1620658040000|2021-05-10 14:47:20|4092.21|4084.21|4093.12|4085.12|4093.59|4085.59|4091.5|4083.5|25
1620658050000|2021-05-10 14:47:30|4092.5|4084.5|4092.57|4084.57|4092.57|4084.57|4091.77|4083.77|27
1620658060000|2021-05-10 14:47:40|4092.66|4084.66|4092.11|4084.11|4094.08|4086.08|4091.86|4083.86|22
1620658070000|2021-05-10 14:47:50|4091.97|4083.97|4092.99|4084.99|4093|4085|4091.53|4083.53|27
1620658080000|2021-05-10 14:48:00|4093|4085|4090.47|4082.47|4093.61|4085.61|4090.2|4082.2|27
1620658090000|2021-05-10 14:48:10|4090.49|4082.49|4090.29|4082.29|4090.63|4082.63|4089.63|4081.63|25
1620658100000|2021-05-10 14:48:20|4090.68|4082.68|4090.98|4082.98|4090.98|4082.98|4090.29|4082.29|26
1620658110000|2021-05-10 14:48:30|4091.17|4083.17|4091.51|4083.51|4092.13|4084.13|4090.65|4082.65|25
1620658120000|2021-05-10 14:48:40|4091.66|4083.66|4091.77|4083.77|4091.96|4083.96|4091.07|4083.07|25
1620658130000|2021-05-10 14:48:50|4091.6|4083.6|4089.52|4081.52|4091.92|4083.92|4087.49|4079.49|25
1620658140000|2021-05-10 14:49:00|4089.51|4081.51|4087.98|4079.98|4090.79|4082.79|4087.98|4079.98|28
1620658150000|2021-05-10 14:49:10|4088.01|4080.01|4086.06|4078.06|4088.01|4080.01|4085.62|4077.62|28
1620658160000|2021-05-10 14:49:20|4086.13|4078.13|4084.73|4076.73|4086.19|4078.19|4084.73|4076.73|23
1620658170000|2021-05-10 14:49:30|4085.19|4077.19|4086.53|4078.53|4086.86|4078.86|4085.19|4077.19|18
1620658180000|2021-05-10 14:49:40|4085.58|4077.58|4085.37|4077.37|4086.51|4078.51|4085.21|4077.21|27
1620658190000|2021-05-10 14:49:50|4085.32|4077.32|4080.81|4072.81|4085.32|4077.32|4080.81|4072.81|27
1620658200000|2021-05-10 14:50:00|4081.12|4073.12|4078.51|4070.51|4082.09|4074.09|4078.51|4070.51|26
1620658210000|2021-05-10 14:50:10|4077.4|4069.4|4075.31|4067.31|4077.76|4069.76|4074.54|4066.54|28
1620658220000|2021-05-10 14:50:20|4074.98|4066.98|4076.43|4068.43|4076.48|4068.48|4073.84|4065.84|27
1620658230000|2021-05-10 14:50:30|4076.1|4068.1|4076.62|4068.62|4078.22|4070.22|4076.02|4068.02|27
1620658240000|2021-05-10 14:50:40|4076.58|4068.58|4074.58|4066.58|4076.78|4068.78|4074.27|4066.27|26
1620658250000|2021-05-10 14:50:50|4074.61|4066.61|4075.35|4067.35|4075.68|4067.68|4074.58|4066.58|27
1620658260000|2021-05-10 14:51:00|4075.45|4067.45|4074|4066|4075.45|4067.45|4074|4066|22
1620658270000|2021-05-10 14:51:10|4074.3|4066.3|4074.55|4066.55|4075.16|4067.16|4074.14|4066.14|26
1620658280000|2021-05-10 14:51:20|4074.71|4066.71|4073.37|4065.37|4074.97|4066.97|4073.37|4065.37|28
1620658290000|2021-05-10 14:51:30|4073.39|4065.39|4072.05|4064.05|4073.39|4065.39|4071.02|4063.02|28
1620658300000|2021-05-10 14:51:40|4072.07|4064.07|4071.31|4063.31|4072.07|4064.07|4070.48|4062.48|26
1620658310000|2021-05-10 14:51:50|4071.28|4063.28|4071.04|4063.04|4071.29|4063.29|4070.1|4062.1|25
1620658320000|2021-05-10 14:52:00|4070.85|4062.85|4070.01|4062.01|4071.19|4063.19|4068.72|4060.72|27
1620658330000|2021-05-10 14:52:10|4069.98|4061.98|4071.4|4063.4|4072.21|4064.21|4069.98|4061.98|26
1620658340000|2021-05-10 14:52:20|4071.43|4063.43|4068.16|4060.16|4071.56|4063.56|4068.15|4060.15|25
1620658350000|2021-05-10 14:52:30|4068.18|4060.18|4067.66|4059.66|4068.18|4060.18|4067.08|4059.08|22
1620658360000|2021-05-10 14:52:40|4067.69|4059.69|4066.81|4058.81|4068.13|4060.13|4066.81|4058.81|22
1620658370000|2021-05-10 14:52:50|4066.78|4058.78|4069.37|4061.37|4069.93|4061.93|4066.78|4058.78|26
1620658380000|2021-05-10 14:53:00|4069.19|4061.19|4068.77|4060.77|4069.49|4061.49|4068.6|4060.6|25
1620658390000|2021-05-10 14:53:10|4068.83|4060.83|4067.04|4059.04|4069.09|4061.09|4066.92|4058.92|26
1620658400000|2021-05-10 14:53:20|4067.19|4059.19|4064.31|4056.31|4067.22|4059.22|4064.31|4056.31|27
1620658410000|2021-05-10 14:53:30|4064.41|4056.41|4064.32|4056.32|4064.98|4056.98|4064.31|4056.31|26
1620658420000|2021-05-10 14:53:40|4064.31|4056.31|4060.75|4052.75|4064.37|4056.37|4060.75|4052.75|27
1620658430000|2021-05-10 14:53:50|4060.74|4052.74|4061.61|4053.61|4063.37|4055.37|4060.74|4052.74|29
1620658440000|2021-05-10 14:54:00|4061.55|4053.55|4064.76|4056.76|4064.88|4056.88|4061.55|4053.55|28
1620658450000|2021-05-10 14:54:10|4064.95|4056.95|4062.26|4054.26|4064.95|4056.95|4062.26|4054.26|25
1620658460000|2021-05-10 14:54:20|4062.45|4054.45|4063.42|4055.42|4063.64|4055.64|4062.32|4054.32|25
1620658470000|2021-05-10 14:54:30|4063.53|4055.53|4064.52|4056.52|4064.63|4056.63|4063.24|4055.24|26
1620658480000|2021-05-10 14:54:40|4064.59|4056.59|4062.32|4054.32|4064.59|4056.59|4062.29|4054.29|26
1620658490000|2021-05-10 14:54:50|4062.75|4054.75|4063.19|4055.19|4063.78|4055.78|4062.55|4054.55|24
1620658500000|2021-05-10 14:55:00|4063.43|4055.43|4060.21|4052.21|4063.43|4055.43|4060.04|4052.04|24
1620658510000|2021-05-10 14:55:10|4060.14|4052.14|4061.97|4053.97|4061.97|4053.97|4060.1|4052.1|29
1620658520000|2021-05-10 14:55:20|4061.6|4053.6|4063.1|4055.1|4063.48|4055.48|4061.6|4053.6|24
1620658530000|2021-05-10 14:55:30|4063.14|4055.14|4060.44|4052.44|4063.14|4055.14|4060.38|4052.38|27
1620658540000|2021-05-10 14:55:40|4060.48|4052.48|4060.98|4052.98|4061.93|4053.93|4060.31|4052.31|26
1620658550000|2021-05-10 14:55:50|4061|4053|4060.73|4052.73|4062.64|4054.64|4060.67|4052.67|26
1620658560000|2021-05-10 14:56:00|4060.81|4052.81|4061.92|4053.92|4062.26|4054.26|4060.58|4052.58|27
1620658570000|2021-05-10 14:56:10|4062.21|4054.21|4060.42|4052.42|4062.9|4054.9|4060.42|4052.42|28
1620658580000|2021-05-10 14:56:20|4060.37|4052.37|4060.28|4052.28|4060.88|4052.88|4060.16|4052.16|24
1620658590000|2021-05-10 14:56:30|4060.27|4052.27|4057.82|4049.82|4060.27|4052.27|4057.82|4049.82|26
1620658600000|2021-05-10 14:56:40|4055.87|4047.87|4057.42|4049.42|4057.42|4049.42|4054.38|4046.38|27
1620658610000|2021-05-10 14:56:50|4057.69|4049.69|4057.35|4049.35|4058.63|4050.63|4056.91|4048.91|29
1620658620000|2021-05-10 14:57:00|4057.44|4049.44|4059.72|4051.72|4059.86|4051.86|4056.87|4048.87|24
1620658630000|2021-05-10 14:57:10|4059.76|4051.76|4059.06|4051.06|4059.77|4051.77|4058.61|4050.61|26
1620658640000|2021-05-10 14:57:20|4059.09|4051.09|4060.28|4052.28|4060.38|4052.38|4058.57|4050.57|27
1620658650000|2021-05-10 14:57:30|4059.94|4051.94|4062.39|4054.39|4063.76|4055.76|4059.94|4051.94|27
1620658660000|2021-05-10 14:57:40|4061.95|4053.95|4065.83|4057.83|4065.83|4057.83|4060.97|4052.97|27
1620658670000|2021-05-10 14:57:50|4066.09|4058.09|4072.16|4064.16|4072.36|4064.36|4065.93|4057.93|28
1620658680000|2021-05-10 14:58:00|4072.18|4064.18|4073.47|4065.47|4073.97|4065.97|4072.02|4064.02|28
1620658690000|2021-05-10 14:58:10|4073.69|4065.69|4073.86|4065.86|4074.03|4066.03|4071.46|4063.46|29
1620658700000|2021-05-10 14:58:20|4073.56|4065.56|4069.02|4061.02|4073.81|4065.81|4069.02|4061.02|28
1620658710000|2021-05-10 14:58:30|4069.31|4061.31|4070.59|4062.59|4070.74|4062.74|4069.31|4061.31|23
1620658720000|2021-05-10 14:58:40|4070.64|4062.64|4068.44|4060.44|4070.64|4062.64|4068.42|4060.42|28
1620658730000|2021-05-10 14:58:50|4068.22|4060.22|4067.53|4059.53|4069.27|4061.27|4067.53|4059.53|23
1620658740000|2021-05-10 14:59:00|4067.62|4059.62|4064.31|4056.31|4067.62|4059.62|4063.2|4055.2|25
1620658750000|2021-05-10 14:59:10|4064.23|4056.23|4062.43|4054.43|4065.07|4057.07|4062.43|4054.43|26
1620658760000|2021-05-10 14:59:20|4062.23|4054.23|4061.69|4053.69|4062.23|4054.23|4061.69|4053.69|28
1620658770000|2021-05-10 14:59:30|4061.79|4053.79|4059.47|4051.47|4061.79|4053.79|4059.27|4051.27|27
1620658780000|2021-05-10 14:59:40|4059.24|4051.24|4056.17|4048.17|4059.24|4051.24|4056.17|4048.17|27
1620658790000|2021-05-10 14:59:50|4056.1|4048.1|4051.95|4043.95|4056.91|4048.91|4051.95|4043.95|27
1620658800000|2021-05-10 15:00:00|4051.9|4043.9|4048.64|4040.64|4051.9|4043.9|4048.08|4040.08|28
1620658810000|2021-05-10 15:00:10|4048.52|4040.52|4054.92|4046.92|4054.92|4046.92|4047.92|4039.92|28
1620658820000|2021-05-10 15:00:20|4054.76|4046.76|4041.32|4033.32|4055.29|4047.29|4041.32|4033.32|29
1620658830000|2021-05-10 15:00:30|4041.3|4033.3|4045.43|4037.43|4045.43|4037.43|4039.18|4031.18|29
1620658840000|2021-05-10 15:00:40|4045.62|4037.62|4045.06|4037.06|4046.78|4038.78|4044.48|4036.48|27
1620658850000|2021-05-10 15:00:50|4046.01|4038.01|4043.96|4035.96|4046.68|4038.68|4043.96|4035.96|28
1620658860000|2021-05-10 15:01:00|4043.93|4035.93|4045.27|4037.27|4045.49|4037.49|4042.66|4034.66|27
1620658870000|2021-05-10 15:01:10|4045.2|4037.2|4040.05|4032.05|4047.76|4039.76|4039.95|4031.95|29
1620658880000|2021-05-10 15:01:20|4040.42|4032.42|4043.63|4035.63|4046.88|4038.88|4040.42|4032.42|28
1620658890000|2021-05-10 15:01:30|4042.76|4034.76|4048.82|4040.82|4048.82|4040.82|4042.76|4034.76|29
1620658900000|2021-05-10 15:01:40|4049.22|4041.22|4051.62|4043.62|4052.07|4044.07|4049.02|4041.02|29
1620658910000|2021-05-10 15:01:50|4051.63|4043.63|4045.31|4037.31|4052.06|4044.06|4045.31|4037.31|27
1620658920000|2021-05-10 15:02:00|4044.32|4036.32|4048.36|4040.36|4048.37|4040.37|4043.65|4035.65|28
1620658930000|2021-05-10 15:02:10|4048.28|4040.28|4049.74|4041.74|4050.92|4042.92|4047.43|4039.43|27
1620658940000|2021-05-10 15:02:20|4049.98|4041.98|4054.28|4046.28|4054.67|4046.67|4049.98|4041.98|23
1620658950000|2021-05-10 15:02:30|4054.31|4046.31|4058.85|4050.85|4058.85|4050.85|4053.76|4045.76|25
1620658960000|2021-05-10 15:02:40|4059.32|4051.32|4063.25|4055.25|4063.34|4055.34|4057.25|4049.25|24
1620658970000|2021-05-10 15:02:50|4063.48|4055.48|4064.34|4056.34|4065.95|4057.95|4063.09|4055.09|27
1620658980000|2021-05-10 15:03:00|4064.06|4056.06|4068.15|4060.15|4068.15|4060.15|4063.09|4055.09|26
1620658990000|2021-05-10 15:03:10|4068.28|4060.28|4073.66|4065.66|4073.66|4065.66|4067.79|4059.79|28
1620659000000|2021-05-10 15:03:20|4073.74|4065.74|4074.01|4066.01|4074.4|4066.4|4072.87|4064.87|27
1620659010000|2021-05-10 15:03:30|4074.39|4066.39|4071.24|4063.24|4075.15|4067.15|4071.24|4063.24|26
1620659020000|2021-05-10 15:03:40|4070.77|4062.77|4072.7|4064.7|4072.7|4064.7|4069.97|4061.97|29
1620659030000|2021-05-10 15:03:50|4072.95|4064.95|4076.87|4068.87|4076.87|4068.87|4072.66|4064.66|24
1620659040000|2021-05-10 15:04:00|4076.99|4068.99|4075.7|4067.7|4077.4|4069.4|4074.68|4066.68|29
1620659050000|2021-05-10 15:04:10|4075.81|4067.81|4074.05|4066.05|4076.07|4068.07|4074.05|4066.05|28
1620659060000|2021-05-10 15:04:20|4074.13|4066.13|4076.53|4068.53|4076.57|4068.57|4074.05|4066.05|25
1620659070000|2021-05-10 15:04:30|4076.69|4068.69|4074.95|4066.95|4076.83|4068.83|4074.89|4066.89|28
1620659080000|2021-05-10 15:04:40|4074.99|4066.99|4078.13|4070.13|4078.8|4070.8|4074.46|4066.46|27
1620659090000|2021-05-10 15:04:50|4078.08|4070.08|4075.99|4067.99|4078.45|4070.45|4075.09|4067.09|27
1620659100000|2021-05-10 15:05:00|4076|4068|4080.87|4072.87|4080.87|4072.87|4075.97|4067.97|27
1620659110000|2021-05-10 15:05:10|4081.42|4073.42|4089.19|4081.19|4089.19|4081.19|4081.42|4073.42|28
1620659120000|2021-05-10 15:05:20|4089.14|4081.14|4085.34|4077.34|4089.29|4081.29|4085.26|4077.26|26
1620659130000|2021-05-10 15:05:30|4085.6|4077.6|4085.89|4077.89|4086.32|4078.32|4084.99|4076.99|28
1620659140000|2021-05-10 15:05:40|4085.43|4077.43|4086.15|4078.15|4086.15|4078.15|4082.18|4074.18|24
1620659150000|2021-05-10 15:05:50|4086.14|4078.14|4086.79|4078.79|4087.16|4079.16|4085.57|4077.57|26
1620659160000|2021-05-10 15:06:00|4086.82|4078.82|4086.75|4078.75|4087.37|4079.37|4086.38|4078.38|29
1620659170000|2021-05-10 15:06:10|4086.76|4078.76|4085.25|4077.25|4086.79|4078.79|4085.18|4077.18|26
1620659180000|2021-05-10 15:06:20|4085.27|4077.27|4080.51|4072.51|4085.35|4077.35|4080.51|4072.51|28
1620659190000|2021-05-10 15:06:30|4080.06|4072.06|4076.45|4068.45|4080.06|4072.06|4076.45|4068.45|28
1620659200000|2021-05-10 15:06:40|4076.46|4068.46|4079.49|4071.49|4079.51|4071.51|4076.31|4068.31|26
1620659210000|2021-05-10 15:06:50|4079.32|4071.32|4075.76|4067.76|4079.32|4071.32|4075.76|4067.76|26
1620659220000|2021-05-10 15:07:00|4075.8|4067.8|4074.94|4066.94|4076.51|4068.51|4074.35|4066.35|27
1620659230000|2021-05-10 15:07:10|4074.92|4066.92|4076.43|4068.43|4076.86|4068.86|4074.81|4066.81|25
1620659240000|2021-05-10 15:07:20|4076.68|4068.68|4078.01|4070.01|4078.26|4070.26|4076.68|4068.68|26
1620659250000|2021-05-10 15:07:30|4078|4070|4081.96|4073.96|4082.05|4074.05|4078|4070|28
1620659260000|2021-05-10 15:07:40|4082.1|4074.1|4086.32|4078.32|4087.13|4079.13|4082.1|4074.1|29
1620659270000|2021-05-10 15:07:50|4086.34|4078.34|4088.44|4080.44|4088.44|4080.44|4086.34|4078.34|28
1620659280000|2021-05-10 15:08:00|4088.4|4080.4|4087.39|4079.39|4088.4|4080.4|4086.83|4078.83|25
1620659290000|2021-05-10 15:08:10|4087.23|4079.23|4086.1|4078.1|4087.25|4079.25|4086.1|4078.1|26
1620659300000|2021-05-10 15:08:20|4085.69|4077.69|4084.57|4076.57|4085.69|4077.69|4084.03|4076.03|26
1620659310000|2021-05-10 15:08:30|4084.85|4076.85|4083.66|4075.66|4084.85|4076.85|4083.66|4075.66|25
1620659320000|2021-05-10 15:08:40|4083.62|4075.62|4084.74|4076.74|4085.36|4077.36|4083.62|4075.62|20
1620659330000|2021-05-10 15:08:50|4084.57|4076.57|4082|4074|4084.57|4076.57|4079.71|4071.71|26
1620659340000|2021-05-10 15:09:00|4081.83|4073.83|4080.95|4072.95|4082.09|4074.09|4079.93|4071.93|28
1620659350000|2021-05-10 15:09:10|4080.63|4072.63|4076.36|4068.36|4080.63|4072.63|4076.21|4068.21|29
1620659360000|2021-05-10 15:09:20|4076.42|4068.42|4078.67|4070.67|4078.7|4070.7|4076.42|4068.42|28
1620659370000|2021-05-10 15:09:30|4078.68|4070.68|4078.76|4070.76|4078.76|4070.76|4077.92|4069.92|24
1620659380000|2021-05-10 15:09:40|4078.78|4070.78|4082.77|4074.77|4083.17|4075.17|4078.73|4070.73|25
1620659390000|2021-05-10 15:09:50|4083.06|4075.06|4082.95|4074.95|4083.88|4075.88|4082.74|4074.74|25
1620659400000|2021-05-10 15:10:00|4082.98|4074.98|4080.48|4072.48|4083.64|4075.64|4080.48|4072.48|20
1620659410000|2021-05-10 15:10:10|4080.74|4072.74|4081.28|4073.28|4081.79|4073.79|4080|4072|24
1620659420000|2021-05-10 15:10:20|4080.04|4072.04|4081.17|4073.17|4082.51|4074.51|4079.36|4071.36|28
1620659430000|2021-05-10 15:10:30|4081.11|4073.11|4084.21|4076.21|4084.21|4076.21|4081.1|4073.1|28
1620659440000|2021-05-10 15:10:40|4083.79|4075.79|4078.27|4070.27|4083.79|4075.79|4078.27|4070.27|27
1620659450000|2021-05-10 15:10:50|4078.2|4070.2|4078.11|4070.11|4078.78|4070.78|4076.3|4068.3|28
1620659460000|2021-05-10 15:11:00|4078.09|4070.09|4075.83|4067.83|4078.12|4070.12|4075.51|4067.51|25
1620659470000|2021-05-10 15:11:10|4075.65|4067.65|4076.95|4068.95|4077.12|4069.12|4075.28|4067.28|28
1620659480000|2021-05-10 15:11:20|4076.82|4068.82|4072.01|4064.01|4076.84|4068.84|4071.85|4063.85|27
1620659490000|2021-05-10 15:11:30|4071.62|4063.62|4070.88|4062.88|4071.88|4063.88|4069.92|4061.92|28
1620659500000|2021-05-10 15:11:40|4071.27|4063.27|4073.7|4065.7|4073.91|4065.91|4071.06|4063.06|26
1620659510000|2021-05-10 15:11:50|4074.01|4066.01|4074.46|4066.46|4074.59|4066.59|4072.9|4064.9|26
1620659520000|2021-05-10 15:12:00|4074.42|4066.42|4073.97|4065.97|4074.63|4066.63|4073.68|4065.68|26
1620659530000|2021-05-10 15:12:10|4073.98|4065.98|4071.67|4063.67|4074.42|4066.42|4071.55|4063.55|24
1620659540000|2021-05-10 15:12:20|4071.46|4063.46|4071.97|4063.97|4072.1|4064.1|4071.46|4063.46|19
1620659550000|2021-05-10 15:12:30|4071.91|4063.91|4071.9|4063.9|4071.97|4063.97|4071.26|4063.26|15
1620659560000|2021-05-10 15:12:40|4071.8|4063.8|4073.69|4065.69|4073.69|4065.69|4071.51|4063.51|21
1620659570000|2021-05-10 15:12:50|4074.19|4066.19|4077.52|4069.52|4077.54|4069.54|4073.91|4065.91|25
1620659580000|2021-05-10 15:13:00|4077.34|4069.34|4082.25|4074.25|4082.25|4074.25|4077.34|4069.34|23
1620659590000|2021-05-10 15:13:10|4082.08|4074.08|4081.48|4073.48|4082.81|4074.81|4081.37|4073.37|28
1620659600000|2021-05-10 15:13:20|4081.47|4073.47|4082.89|4074.89|4084.38|4076.38|4081.47|4073.47|27
1620659610000|2021-05-10 15:13:30|4082.5|4074.5|4081.93|4073.93|4084.97|4076.97|4081.93|4073.93|29
1620659620000|2021-05-10 15:13:40|4082.76|4074.76|4083.18|4075.18|4085.05|4077.05|4082.59|4074.59|28
1620659630000|2021-05-10 15:13:50|4087.65|4079.65|4088.15|4080.15|4088.15|4080.15|4087.55|4079.55|28
1620659640000|2021-05-10 15:14:00|4088.14|4080.14|4085.03|4077.03|4088.15|4080.15|4085.03|4077.03|28
1620659650000|2021-05-10 15:14:10|4084.97|4076.97|4083.59|4075.59|4087.07|4079.07|4083.59|4075.59|29
1620659660000|2021-05-10 15:14:20|4083.06|4075.06|4081.75|4073.75|4083.06|4075.06|4081.75|4073.75|26
1620659670000|2021-05-10 15:14:30|4081.73|4073.73|4082.78|4074.78|4082.96|4074.96|4081.29|4073.29|26
1620659680000|2021-05-10 15:14:40|4082.89|4074.89|4084.4|4076.4|4084.6|4076.6|4082.81|4074.81|27
1620659690000|2021-05-10 15:14:50|4084.42|4076.42|4084.02|4076.02|4084.55|4076.55|4082.48|4074.48|27
1620659700000|2021-05-10 15:15:00|4083.97|4075.97|4082.32|4074.32|4083.97|4075.97|4082.28|4074.28|24
1620659710000|2021-05-10 15:15:10|4082.54|4074.54|4085.97|4077.97|4085.99|4077.99|4082.54|4074.54|26
1620659720000|2021-05-10 15:15:20|4085.89|4077.89|4088.42|4080.42|4088.74|4080.74|4085.49|4077.49|26
1620659730000|2021-05-10 15:15:30|4089.3|4081.3|4091.63|4083.63|4091.63|4083.63|4089.3|4081.3|27
1620659740000|2021-05-10 15:15:40|4091.64|4083.64|4094.03|4086.03|4095.96|4087.96|4091.64|4083.64|25
1620659750000|2021-05-10 15:15:50|4093.99|4085.99|4095.44|4087.44|4095.86|4087.86|4093.99|4085.99|28
1620659760000|2021-05-10 15:16:00|4095.45|4087.45|4095.15|4087.15|4095.55|4087.55|4094.38|4086.38|26
1620659770000|2021-05-10 15:16:10|4095.55|4087.55|4095.16|4087.16|4095.55|4087.55|4092.33|4084.33|29
1620659780000|2021-05-10 15:16:20|4095.23|4087.23|4096.11|4088.11|4096.11|4088.11|4095.23|4087.23|27
1620659790000|2021-05-10 15:16:30|4096.14|4088.14|4097.27|4089.27|4097.27|4089.27|4096.06|4088.06|24
1620659800000|2021-05-10 15:16:40|4097.43|4089.43|4100.29|4092.29|4100.8|4092.8|4097.42|4089.42|28
1620659810000|2021-05-10 15:16:50|4100.51|4092.51|4100.36|4092.36|4102.29|4094.29|4100.36|4092.36|28
1620659820000|2021-05-10 15:17:00|4100.34|4092.34|4100.76|4092.76|4101.82|4093.82|4100.34|4092.34|28
1620659830000|2021-05-10 15:17:10|4100.54|4092.54|4105.9|4097.9|4107.02|4099.02|4100.54|4092.54|27
1620659840000|2021-05-10 15:17:20|4106.02|4098.02|4105.16|4097.16|4106.5|4098.5|4104.39|4096.39|24
1620659850000|2021-05-10 15:17:30|4105.19|4097.19|4107.95|4099.95|4108.14|4100.14|4105.13|4097.13|23
1620659860000|2021-05-10 15:17:40|4108.27|4100.27|4109.71|4101.71|4109.71|4101.71|4107.98|4099.98|25
1620659870000|2021-05-10 15:17:50|4109.68|4101.68|4110.98|4102.98|4111.24|4103.24|4109.68|4101.68|28
1620659880000|2021-05-10 15:18:00|4110.49|4102.49|4110.55|4102.55|4112.26|4104.26|4110.27|4102.27|25
1620659890000|2021-05-10 15:18:10|4110.59|4102.59|4108.7|4100.7|4110.59|4102.59|4108.08|4100.08|26
1620659900000|2021-05-10 15:18:20|4108.57|4100.57|4109.33|4101.33|4109.59|4101.59|4107.67|4099.67|28
1620659910000|2021-05-10 15:18:30|4109.37|4101.37|4108.29|4100.29|4109.49|4101.49|4107.48|4099.48|26
1620659920000|2021-05-10 15:18:40|4108.3|4100.3|4110.39|4102.39|4110.39|4102.39|4108.3|4100.3|23
1620659930000|2021-05-10 15:18:50|4110.34|4102.34|4111.52|4103.52|4111.69|4103.69|4110.34|4102.34|25
1620659940000|2021-05-10 15:19:00|4111.51|4103.51|4113.37|4105.37|4113.47|4105.47|4111.41|4103.41|25
1620659950000|2021-05-10 15:19:10|4113.02|4105.02|4112.16|4104.16|4113.02|4105.02|4111.37|4103.37|29
1620659960000|2021-05-10 15:19:20|4112.21|4104.21|4112.57|4104.57|4113.93|4105.93|4112.21|4104.21|26
1620659970000|2021-05-10 15:19:30|4112.36|4104.36|4112.27|4104.27|4112.61|4104.61|4112.04|4104.04|27
1620659980000|2021-05-10 15:19:40|4112.74|4104.74|4113.48|4105.48|4114.26|4106.26|4112.49|4104.49|25
1620659990000|2021-05-10 15:19:50|4113.49|4105.49|4113.49|4105.49|4114.14|4106.14|4113.49|4105.49|27
1620660000000|2021-05-10 15:20:00|4113.95|4105.95|4113.22|4105.22|4113.95|4105.95|4112.4|4104.4|26
1620660010000|2021-05-10 15:20:10|4113.24|4105.24|4111.57|4103.57|4113.42|4105.42|4111.09|4103.09|28
1620660020000|2021-05-10 15:20:20|4111.53|4103.53|4111.18|4103.18|4111.59|4103.59|4111.05|4103.05|21
1620660030000|2021-05-10 15:20:30|4111.53|4103.53|4111.51|4103.51|4111.57|4103.57|4111.35|4103.35|20
1620660040000|2021-05-10 15:20:40|4111.44|4103.44|4111.79|4103.79|4111.79|4103.79|4108.23|4100.23|23
1620660050000|2021-05-10 15:20:50|4111.75|4103.75|4113.14|4105.14|4113.14|4105.14|4111.75|4103.75|25
1620660060000|2021-05-10 15:21:00|4113.38|4105.38|4115.12|4107.12|4116.63|4108.63|4113.18|4105.18|28
1620660070000|2021-05-10 15:21:10|4114.93|4106.93|4115.84|4107.84|4115.84|4107.84|4114.75|4106.75|28
1620660080000|2021-05-10 15:21:20|4115.7|4107.7|4114.91|4106.91|4115.96|4107.96|4114.91|4106.91|24
1620660090000|2021-05-10 15:21:30|4114.78|4106.78|4114|4106|4114.78|4106.78|4114|4106|22
1620660100000|2021-05-10 15:21:40|4114.22|4106.22|4116.2|4108.2|4116.42|4108.42|4114.22|4106.22|27
1620660110000|2021-05-10 15:21:50|4116.23|4108.23|4116.97|4108.97|4117.01|4109.01|4115.63|4107.63|25
1620660120000|2021-05-10 15:22:00|4116.95|4108.95|4113.8|4105.8|4116.98|4108.98|4113.67|4105.67|27
1620660130000|2021-05-10 15:22:10|4113.5|4105.5|4109.87|4101.87|4113.53|4105.53|4109.87|4101.87|26
1620660140000|2021-05-10 15:22:20|4110.16|4102.16|4110.31|4102.31|4111.77|4103.77|4110.16|4102.16|22
1620660150000|2021-05-10 15:22:30|4110.3|4102.3|4111.05|4103.05|4111.48|4103.48|4110.3|4102.3|25
1620660160000|2021-05-10 15:22:40|4110.96|4102.96|4109.18|4101.18|4110.99|4102.99|4108.7|4100.7|28
1620660170000|2021-05-10 15:22:50|4109.35|4101.35|4110.43|4102.43|4111|4103|4109.35|4101.35|26
1620660180000|2021-05-10 15:23:00|4110.49|4102.49|4108.96|4100.96|4111.47|4103.47|4108.75|4100.75|26
1620660190000|2021-05-10 15:23:10|4108.82|4100.82|4108.88|4100.88|4109.07|4101.07|4108.56|4100.56|27
1620660200000|2021-05-10 15:23:20|4109.33|4101.33|4108.55|4100.55|4109.87|4101.87|4108.55|4100.55|26
1620660210000|2021-05-10 15:23:30|4108.59|4100.59|4107.43|4099.43|4108.7|4100.7|4107.01|4099.01|25
1620660220000|2021-05-10 15:23:40|4107.71|4099.71|4108.37|4100.37|4109.43|4101.43|4107.48|4099.48|28
1620660230000|2021-05-10 15:23:50|4107.72|4099.72|4107.55|4099.55|4107.87|4099.87|4107.29|4099.29|25
1620660240000|2021-05-10 15:24:00|4107.53|4099.53|4107.56|4099.56|4109.87|4101.87|4107.53|4099.53|28
1620660250000|2021-05-10 15:24:10|4107.26|4099.26|4109.26|4101.26|4109.53|4101.53|4107.26|4099.26|26
1620660260000|2021-05-10 15:24:20|4109.29|4101.29|4108.49|4100.49|4109.29|4101.29|4108.28|4100.28|27
1620660270000|2021-05-10 15:24:30|4108.79|4100.79|4108.6|4100.6|4108.98|4100.98|4108.32|4100.32|22
1620660280000|2021-05-10 15:24:40|4108.58|4100.58|4107.51|4099.51|4108.77|4100.77|4107.51|4099.51|25
1620660290000|2021-05-10 15:24:50|4107.59|4099.59|4107.48|4099.48|4108.32|4100.32|4107.48|4099.48|28
1620660300000|2021-05-10 15:25:00|4107.27|4099.27|4107.27|4099.27|4108.26|4100.26|4107.27|4099.27|27
1620660310000|2021-05-10 15:25:10|4107.14|4099.14|4108.22|4100.22|4108.27|4100.27|4106.11|4098.11|24
1620660320000|2021-05-10 15:25:20|4108.24|4100.24|4108.1|4100.1|4108.69|4100.69|4107.43|4099.43|26
1620660330000|2021-05-10 15:25:30|4107.43|4099.43|4108.04|4100.04|4108.19|4100.19|4106.57|4098.57|28
1620660340000|2021-05-10 15:25:40|4108.03|4100.03|4108.82|4100.82|4109.55|4101.55|4108.03|4100.03|26
1620660350000|2021-05-10 15:25:50|4109.46|4101.46|4110.16|4102.16|4110.16|4102.16|4108.12|4100.12|27
1620660360000|2021-05-10 15:26:00|4110.36|4102.36|4106.41|4098.41|4110.65|4102.65|4106.38|4098.38|29
1620660370000|2021-05-10 15:26:10|4106.47|4098.47|4109.84|4101.84|4109.84|4101.84|4106.47|4098.47|25
1620660380000|2021-05-10 15:26:20|4109.85|4101.85|4108.2|4100.2|4109.89|4101.89|4108.2|4100.2|26
1620660390000|2021-05-10 15:26:30|4108.19|4100.19|4108|4100|4108.86|4100.86|4107.68|4099.68|28
1620660400000|2021-05-10 15:26:40|4107.98|4099.98|4108.09|4100.09|4108.2|4100.2|4107.93|4099.93|23
1620660410000|2021-05-10 15:26:50|4108.1|4100.1|4109.27|4101.27|4109.27|4101.27|4107.79|4099.79|22
1620660420000|2021-05-10 15:27:00|4109.52|4101.52|4107.51|4099.51|4109.56|4101.56|4107.37|4099.37|28
1620660430000|2021-05-10 15:27:10|4107.99|4099.99|4107.86|4099.86|4107.99|4099.99|4106.74|4098.74|26
1620660440000|2021-05-10 15:27:20|4106.91|4098.91|4104.78|4096.78|4106.91|4098.91|4104.78|4096.78|26
1620660450000|2021-05-10 15:27:30|4104.69|4096.69|4104.62|4096.62|4106.44|4098.44|4104.45|4096.45|26
1620660460000|2021-05-10 15:27:40|4104.54|4096.54|4103.99|4095.99|4104.54|4096.54|4100.42|4092.42|26
1620660470000|2021-05-10 15:27:50|4104|4096|4105.59|4097.59|4106.51|4098.51|4104|4096|26
1620660480000|2021-05-10 15:28:00|4105.91|4097.91|4108.15|4100.15|4108.15|4100.15|4105.89|4097.89|28
1620660490000|2021-05-10 15:28:10|4108.62|4100.62|4109.39|4101.39|4109.79|4101.79|4108.55|4100.55|29
1620660500000|2021-05-10 15:28:20|4109.79|4101.79|4112.75|4104.75|4113.56|4105.56|4108.86|4100.86|27
1620660510000|2021-05-10 15:28:30|4112.77|4104.77|4115.98|4107.98|4116.05|4108.05|4112.77|4104.77|26
1620660520000|2021-05-10 15:28:40|4115.03|4107.03|4114.84|4106.84|4115.03|4107.03|4112.96|4104.96|27
1620660530000|2021-05-10 15:28:50|4114.96|4106.96|4114.35|4106.35|4116.39|4108.39|4114.23|4106.23|26
1620660540000|2021-05-10 15:29:00|4114.38|4106.38|4114.43|4106.43|4114.71|4106.71|4114.05|4106.05|19
1620660550000|2021-05-10 15:29:10|4114.51|4106.51|4115.6|4107.6|4116.08|4108.08|4114.51|4106.51|27
1620660560000|2021-05-10 15:29:20|4115.57|4107.57|4118.07|4110.07|4118.41|4110.41|4115.49|4107.49|24
1620660570000|2021-05-10 15:29:30|4117.81|4109.81|4121.01|4113.01|4121.15|4113.15|4117.52|4109.52|22
1620660580000|2021-05-10 15:29:40|4120.84|4112.84|4119.46|4111.46|4121.12|4113.12|4118.52|4110.52|28
1620660590000|2021-05-10 15:29:50|4120.9|4112.9|4118.53|4110.53|4120.94|4112.94|4118.5|4110.5|22
1620660600000|2021-05-10 15:30:00|4119|4111|4119.87|4111.87|4121.78|4113.78|4118.85|4110.85|29
1620660610000|2021-05-10 15:30:10|4120|4112|4122.22|4114.22|4122.22|4114.22|4117.69|4109.69|27
1620660620000|2021-05-10 15:30:20|4121.77|4113.77|4119.73|4111.73|4122.22|4114.22|4118.93|4110.93|25
1620660630000|2021-05-10 15:30:30|4119.74|4111.74|4121.2|4113.2|4121.2|4113.2|4119.44|4111.44|26
1620660640000|2021-05-10 15:30:40|4121.73|4113.73|4120.27|4112.27|4121.81|4113.81|4120.27|4112.27|27
1620660650000|2021-05-10 15:30:50|4120.8|4112.8|4119.9|4111.9|4122.22|4114.22|4119.9|4111.9|26
1620660660000|2021-05-10 15:31:00|4120|4112|4119.89|4111.89|4120.82|4112.82|4119.75|4111.75|27
1620660670000|2021-05-10 15:31:10|4119.98|4111.98|4120.5|4112.5|4120.51|4112.51|4119.78|4111.78|28
1620660680000|2021-05-10 15:31:20|4120.45|4112.45|4120.69|4112.69|4121.13|4113.13|4120.45|4112.45|27
1620660690000|2021-05-10 15:31:30|4120.62|4112.62|4121.06|4113.06|4121.23|4113.23|4119.42|4111.42|26
1620660700000|2021-05-10 15:31:40|4121.32|4113.32|4122.5|4114.5|4122.5|4114.5|4121.14|4113.14|26
1620660710000|2021-05-10 15:31:50|4123.05|4115.05|4126.86|4118.86|4126.86|4118.86|4123.05|4115.05|27
1620660720000|2021-05-10 15:32:00|4127|4119|4128.95|4120.95|4129.2|4121.2|4125.64|4117.64|25
1620660730000|2021-05-10 15:32:10|4128.86|4120.86|4129.94|4121.94|4130.1|4122.1|4128.86|4120.86|27
1620660740000|2021-05-10 15:32:20|4130.01|4122.01|4130.09|4122.09|4131.24|4123.24|4129.92|4121.92|26
1620660750000|2021-05-10 15:32:30|4129.93|4121.93|4131.07|4123.07|4131.07|4123.07|4129.25|4121.25|27
1620660760000|2021-05-10 15:32:40|4131.2|4123.2|4130.96|4122.96|4131.48|4123.48|4130.87|4122.87|24
1620660770000|2021-05-10 15:32:50|4130.95|4122.95|4130.72|4122.72|4131.32|4123.32|4130.57|4122.57|28
1620660780000|2021-05-10 15:33:00|4130.81|4122.81|4128.74|4120.74|4130.92|4122.92|4128.74|4120.74|27
1620660790000|2021-05-10 15:33:10|4128.59|4120.59|4129.46|4121.46|4130.37|4122.37|4128.5|4120.5|28
1620660800000|2021-05-10 15:33:20|4129.43|4121.43|4130|4122|4130.44|4122.44|4129.36|4121.36|24
1620660810000|2021-05-10 15:33:30|4130.07|4122.07|4129.22|4121.22|4130.18|4122.18|4128.86|4120.86|25
1620660820000|2021-05-10 15:33:40|4129.4|4121.4|4129.32|4121.32|4129.48|4121.48|4128.92|4120.92|25
1620660830000|2021-05-10 15:33:50|4129.38|4121.38|4129.78|4121.78|4129.81|4121.81|4129.32|4121.32|23
1620660840000|2021-05-10 15:34:00|4129.65|4121.65|4129.88|4121.88|4129.88|4121.88|4129.36|4121.36|23
1620660850000|2021-05-10 15:34:10|4129.89|4121.89|4132.25|4124.25|4132.41|4124.41|4129.7|4121.7|24
1620660860000|2021-05-10 15:34:20|4132.27|4124.27|4130.22|4122.22|4132.4|4124.4|4130.01|4122.01|27
1620660870000|2021-05-10 15:34:30|4130.26|4122.26|4130.6|4122.6|4131.44|4123.44|4130.26|4122.26|27
1620660880000|2021-05-10 15:34:40|4130.66|4122.66|4130.59|4122.59|4130.85|4122.85|4130|4122|25
1620660890000|2021-05-10 15:34:50|4130.55|4122.55|4130.59|4122.59|4130.87|4122.87|4130.54|4122.54|19
1620660900000|2021-05-10 15:35:00|4130.65|4122.65|4132.1|4124.1|4132.1|4124.1|4130.52|4122.52|25
1620660910000|2021-05-10 15:35:10|4131.72|4123.72|4131.1|4123.1|4132.19|4124.19|4130.63|4122.63|27
1620660920000|2021-05-10 15:35:20|4131.04|4123.04|4132.26|4124.26|4133.02|4125.02|4130.3|4122.3|26
1620660930000|2021-05-10 15:35:30|4132.2|4124.2|4131.64|4123.64|4132.57|4124.57|4131.64|4123.64|27
1620660940000|2021-05-10 15:35:40|4131.5|4123.5|4131.56|4123.56|4132.46|4124.46|4131.42|4123.42|26
1620660950000|2021-05-10 15:35:50|4131.67|4123.67|4131.72|4123.72|4132.07|4124.07|4131.47|4123.47|25
1620660960000|2021-05-10 15:36:00|4131.87|4123.87|4131.86|4123.86|4131.94|4123.94|4131.58|4123.58|25
1620660970000|2021-05-10 15:36:10|4131.85|4123.85|4123.73|4115.73|4131.85|4123.85|4123.73|4115.73|24
1620660980000|2021-05-10 15:36:20|4123.69|4115.69|4123.53|4115.53|4124.9|4116.9|4121.88|4113.88|27
1620660990000|2021-05-10 15:36:30|4123.39|4115.39|4123.32|4115.32|4124.43|4116.43|4123.29|4115.29|27
1620661000000|2021-05-10 15:36:40|4123.17|4115.17|4123.01|4115.01|4123.48|4115.48|4122.79|4114.79|24
1620661010000|2021-05-10 15:36:50|4123.1|4115.1|4122.33|4114.33|4123.41|4115.41|4122.09|4114.09|28
1620661020000|2021-05-10 15:37:00|4122.5|4114.5|4119.47|4111.47|4122.5|4114.5|4118.13|4110.13|27
1620661030000|2021-05-10 15:37:10|4119.76|4111.76|4121.76|4113.76|4121.76|4113.76|4119.76|4111.76|27
1620661040000|2021-05-10 15:37:20|4121.63|4113.63|4125.19|4117.19|4125.19|4117.19|4121.62|4113.62|26
1620661050000|2021-05-10 15:37:30|4126.32|4118.32|4126.08|4118.08|4128.6|4120.6|4126.02|4118.02|28
1620661060000|2021-05-10 15:37:40|4126.1|4118.1|4124.58|4116.58|4126.1|4118.1|4123.16|4115.16|28
1620661070000|2021-05-10 15:37:50|4128.05|4120.05|4129.36|4121.36|4129.69|4121.69|4127.49|4119.49|27
1620661080000|2021-05-10 15:38:00|4129.67|4121.67|4132.03|4124.03|4132.03|4124.03|4129.5|4121.5|26
1620661090000|2021-05-10 15:38:10|4131.95|4123.95|4132.4|4124.4|4133.02|4125.02|4131.95|4123.95|27
1620661100000|2021-05-10 15:38:20|4132.49|4124.49|4132.35|4124.35|4133.03|4125.03|4132.25|4124.25|24
1620661110000|2021-05-10 15:38:30|4132.37|4124.37|4134.84|4126.84|4134.84|4126.84|4132.16|4124.16|24
1620661120000|2021-05-10 15:38:40|4135.28|4127.28|4135.84|4127.84|4137.15|4129.15|4135.07|4127.07|27
1620661130000|2021-05-10 15:38:50|4135.17|4127.17|4136.43|4128.43|4136.48|4128.48|4135.06|4127.06|27
1620661140000|2021-05-10 15:39:00|4136.42|4128.42|4135.91|4127.91|4136.49|4128.49|4135.91|4127.91|25
1620661150000|2021-05-10 15:39:10|4135.63|4127.63|4135.54|4127.54|4135.83|4127.83|4135.17|4127.17|27
1620661160000|2021-05-10 15:39:20|4135.55|4127.55|4135.1|4127.1|4135.92|4127.92|4135.1|4127.1|23
1620661170000|2021-05-10 15:39:30|4135.16|4127.16|4136.18|4128.18|4136.18|4128.18|4134.62|4126.62|26
1620661180000|2021-05-10 15:39:40|4136.01|4128.01|4136.36|4128.36|4136.6|4128.6|4135.15|4127.15|28
1620661190000|2021-05-10 15:39:50|4136.3|4128.3|4133.91|4125.91|4136.3|4128.3|4133.89|4125.89|23
1620661200000|2021-05-10 15:40:00|4133.98|4125.98|4133.22|4125.22|4135.13|4127.13|4133.08|4125.08|28
1620661210000|2021-05-10 15:40:10|4133.17|4125.17|4130.85|4122.85|4133.47|4125.47|4130.64|4122.64|25
1620661220000|2021-05-10 15:40:20|4131.08|4123.08|4131.97|4123.97|4132.65|4124.65|4131.08|4123.08|27
1620661230000|2021-05-10 15:40:30|4131.81|4123.81|4133.42|4125.42|4133.42|4125.42|4131.79|4123.79|26
1620661240000|2021-05-10 15:40:40|4133.39|4125.39|4132.46|4124.46|4133.39|4125.39|4131.9|4123.9|26
1620661250000|2021-05-10 15:40:50|4132.7|4124.7|4133.13|4125.13|4133.39|4125.39|4132.62|4124.62|22
1620661260000|2021-05-10 15:41:00|4133|4125|4132.29|4124.29|4133.28|4125.28|4132.29|4124.29|22
1620661270000|2021-05-10 15:41:10|4132.21|4124.21|4133.69|4125.69|4133.85|4125.85|4132.21|4124.21|26
1620661280000|2021-05-10 15:41:20|4133.86|4125.86|4132.07|4124.07|4133.95|4125.95|4131.92|4123.92|27
1620661290000|2021-05-10 15:41:30|4132.12|4124.12|4132.48|4124.48|4132.48|4124.48|4131.82|4123.82|23
1620661300000|2021-05-10 15:41:40|4132.46|4124.46|4132.98|4124.98|4133.28|4125.28|4132.26|4124.26|26
1620661310000|2021-05-10 15:41:50|4133.09|4125.09|4133.2|4125.2|4133.29|4125.29|4132.84|4124.84|23
1620661320000|2021-05-10 15:42:00|4132.97|4124.97|4132.72|4124.72|4133.08|4125.08|4132.31|4124.31|29
1620661330000|2021-05-10 15:42:10|4132.87|4124.87|4135.83|4127.83|4135.83|4127.83|4132.76|4124.76|24
1620661340000|2021-05-10 15:42:20|4135.81|4127.81|4136.39|4128.39|4136.64|4128.64|4135.81|4127.81|25
1620661350000|2021-05-10 15:42:30|4136.5|4128.5|4134.99|4126.99|4136.61|4128.61|4134.8|4126.8|27
1620661360000|2021-05-10 15:42:40|4134.94|4126.94|4135.05|4127.05|4136.13|4128.13|4134.85|4126.85|27
1620661370000|2021-05-10 15:42:50|4135.04|4127.04|4134.47|4126.47|4136.12|4128.12|4134.19|4126.19|26
1620661380000|2021-05-10 15:43:00|4134.61|4126.61|4134.63|4126.63|4134.76|4126.76|4134.16|4126.16|29
1620661390000|2021-05-10 15:43:10|4134.78|4126.78|4135.65|4127.65|4135.74|4127.74|4134.72|4126.72|27
1620661400000|2021-05-10 15:43:20|4135.58|4127.58|4133.78|4125.78|4135.84|4127.84|4132.45|4124.45|27
1620661410000|2021-05-10 15:43:30|4133.7|4125.7|4135.28|4127.28|4135.91|4127.91|4133.7|4125.7|27
1620661420000|2021-05-10 15:43:40|4135.29|4127.29|4136.1|4128.1|4136.26|4128.26|4135.29|4127.29|26
1620661430000|2021-05-10 15:43:50|4135.97|4127.97|4136.27|4128.27|4136.43|4128.43|4135.75|4127.75|26
1620661440000|2021-05-10 15:44:00|4136.26|4128.26|4136.1|4128.1|4136.45|4128.45|4136.1|4128.1|24
1620661450000|2021-05-10 15:44:10|4136.14|4128.14|4139.92|4131.92|4140.4|4132.4|4135.33|4127.33|28
1620661460000|2021-05-10 15:44:20|4140.52|4132.52|4140.83|4132.83|4141.06|4133.06|4138.88|4130.88|25
1620661470000|2021-05-10 15:44:30|4139.67|4131.67|4139.19|4131.19|4140.78|4132.78|4138.77|4130.77|27
1620661480000|2021-05-10 15:44:40|4139.17|4131.17|4141.06|4133.06|4141.25|4133.25|4138.59|4130.59|25
1620661490000|2021-05-10 15:44:50|4140.76|4132.76|4138.87|4130.87|4140.76|4132.76|4138.17|4130.17|28
1620661500000|2021-05-10 15:45:00|4138.8|4130.8|4140.21|4132.21|4140.31|4132.31|4138.62|4130.62|25
1620661510000|2021-05-10 15:45:10|4140.29|4132.29|4140.44|4132.44|4140.53|4132.53|4140.23|4132.23|26
1620661520000|2021-05-10 15:45:20|4140.3|4132.3|4139.94|4131.94|4140.61|4132.61|4139.94|4131.94|26
1620661530000|2021-05-10 15:45:30|4139.8|4131.8|4137.22|4129.22|4139.8|4131.8|4137.21|4129.21|27
1620661540000|2021-05-10 15:45:40|4137.21|4129.21|4137.84|4129.84|4138.59|4130.59|4137.21|4129.21|27
1620661550000|2021-05-10 15:45:50|4137.72|4129.72|4138.26|4130.26|4138.72|4130.72|4136.93|4128.93|22
1620661560000|2021-05-10 15:46:00|4139.19|4131.19|4140.92|4132.92|4141.12|4133.12|4139.07|4131.07|29
1620661570000|2021-05-10 15:46:10|4140.91|4132.91|4144.26|4136.26|4144.26|4136.26|4140.29|4132.29|26
1620661580000|2021-05-10 15:46:20|4144.28|4136.28|4143|4135|4144.31|4136.31|4142.94|4134.94|27
1620661590000|2021-05-10 15:46:30|4142.9|4134.9|4144.52|4136.52|4144.52|4136.52|4142.9|4134.9|26
1620661600000|2021-05-10 15:46:40|4144.49|4136.49|4144.94|4136.94|4145.01|4137.01|4144.49|4136.49|26
1620661610000|2021-05-10 15:46:50|4144.97|4136.97|4146.42|4138.42|4146.56|4138.56|4144.97|4136.97|26
1620661620000|2021-05-10 15:47:00|4146.44|4138.44|4147.37|4139.37|4147.37|4139.37|4146.44|4138.44|25
1620661630000|2021-05-10 15:47:10|4147.38|4139.38|4149.9|4141.9|4149.96|4141.96|4147.24|4139.24|26
1620661640000|2021-05-10 15:47:20|4150.01|4142.01|4150.49|4142.49|4151.13|4143.13|4149.92|4141.92|27
1620661650000|2021-05-10 15:47:30|4150.3|4142.3|4151.41|4143.41|4152.13|4144.13|4150.28|4142.28|22
1620661660000|2021-05-10 15:47:40|4151.4|4143.4|4151.3|4143.3|4151.47|4143.47|4150.32|4142.32|26
1620661670000|2021-05-10 15:47:50|4151.09|4143.09|4152.78|4144.78|4152.78|4144.78|4150.08|4142.08|27
1620661680000|2021-05-10 15:48:00|4152.61|4144.61|4152.64|4144.64|4152.91|4144.91|4152.51|4144.51|23
1620661690000|2021-05-10 15:48:10|4152.62|4144.62|4153.45|4145.45|4153.58|4145.58|4152.6|4144.6|21
1620661700000|2021-05-10 15:48:20|4153.48|4145.48|4154.27|4146.27|4154.41|4146.41|4153.48|4145.48|10
1620661710000|2021-05-10 15:48:30|4154.28|4146.28|4154.67|4146.67|4155.35|4147.35|4154.28|4146.28|14
1620661720000|2021-05-10 15:48:40|4154.54|4146.54|4154.44|4146.44|4154.54|4146.54|4152.39|4144.39|29
1620661730000|2021-05-10 15:48:50|4154.33|4146.33|4153.91|4145.91|4154.56|4146.56|4153.28|4145.28|24
1620661740000|2021-05-10 15:49:00|4154.01|4146.01|4153.91|4145.91|4154.33|4146.33|4153.72|4145.72|19
1620661750000|2021-05-10 15:49:10|4153.93|4145.93|4154.15|4146.15|4154.65|4146.65|4153.81|4145.81|23
1620661760000|2021-05-10 15:49:20|4154.17|4146.17|4154.83|4146.83|4154.83|4146.83|4154.15|4146.15|15
1620661770000|2021-05-10 15:49:30|4154.73|4146.73|4155.31|4147.31|4155.37|4147.37|4154.7|4146.7|21
1620661780000|2021-05-10 15:49:40|4155.37|4147.37|4154.41|4146.41|4155.37|4147.37|4154.39|4146.39|24
1620661790000|2021-05-10 15:49:50|4154.49|4146.49|4154.69|4146.69|4154.78|4146.78|4154.41|4146.41|26
1620661800000|2021-05-10 15:50:00|4154.66|4146.66|4150.97|4142.97|4154.66|4146.66|4150.45|4142.45|25
1620661810000|2021-05-10 15:50:10|4150.89|4142.89|4150.26|4142.26|4151.18|4143.18|4149.91|4141.91|26
1620661820000|2021-05-10 15:50:20|4150.27|4142.27|4150.53|4142.53|4150.53|4142.53|4150.09|4142.09|24
1620661830000|2021-05-10 15:50:30|4150.62|4142.62|4152.05|4144.05|4152.57|4144.57|4150.62|4142.62|24
1620661840000|2021-05-10 15:50:40|4152.06|4144.06|4152.98|4144.98|4153.13|4145.13|4152.06|4144.06|26
1620661850000|2021-05-10 15:50:50|4152.96|4144.96|4152.23|4144.23|4153.57|4145.57|4151.84|4143.84|28
1620661860000|2021-05-10 15:51:00|4152.32|4144.32|4151.98|4143.98|4152.55|4144.55|4151.85|4143.85|23
1620661870000|2021-05-10 15:51:10|4151.82|4143.82|4150.87|4142.87|4151.82|4143.82|4150.35|4142.35|25
1620661880000|2021-05-10 15:51:20|4150.93|4142.93|4152.04|4144.04|4152.18|4144.18|4150.93|4142.93|25
1620661890000|2021-05-10 15:51:30|4151.95|4143.95|4151.84|4143.84|4151.95|4143.95|4150.81|4142.81|28
1620661900000|2021-05-10 15:51:40|4151.86|4143.86|4151.75|4143.75|4152.02|4144.02|4151.55|4143.55|23
1620661910000|2021-05-10 15:51:50|4151.82|4143.82|4151.94|4143.94|4153.06|4145.06|4151.82|4143.82|23
1620661920000|2021-05-10 15:52:00|4152.46|4144.46|4151.97|4143.97|4152.53|4144.53|4151.87|4143.87|25
1620661930000|2021-05-10 15:52:10|4152.03|4144.03|4154.69|4146.69|4154.85|4146.85|4152.03|4144.03|26
1620661940000|2021-05-10 15:52:20|4154.52|4146.52|4152.69|4144.69|4154.52|4146.52|4152.37|4144.37|23
1620661950000|2021-05-10 15:52:30|4152.7|4144.7|4150.07|4142.07|4152.7|4144.7|4149.99|4141.99|20
1620661960000|2021-05-10 15:52:40|4149.94|4141.94|4145.3|4137.3|4150.13|4142.13|4144.21|4136.21|28
1620661970000|2021-05-10 15:52:50|4145.44|4137.44|4149.12|4141.12|4149.12|4141.12|4145.44|4137.44|28
1620661980000|2021-05-10 15:53:00|4148.93|4140.93|4154.54|4146.54|4154.75|4146.75|4148.93|4140.93|28
1620661990000|2021-05-10 15:53:10|4154.97|4146.97|4156.18|4148.18|4157.08|4149.08|4153.96|4145.96|25
1620662000000|2021-05-10 15:53:20|4156.47|4148.47|4158.48|4150.48|4158.48|4150.48|4153.99|4145.99|29
1620662010000|2021-05-10 15:53:30|4157.11|4149.11|4157.09|4149.09|4159.65|4151.65|4157.09|4149.09|29
1620662020000|2021-05-10 15:53:40|4157.6|4149.6|4158.34|4150.34|4158.62|4150.62|4157.43|4149.43|25
1620662030000|2021-05-10 15:53:50|4157.82|4149.82|4154.71|4146.71|4159.99|4151.99|4154.71|4146.71|28
1620662040000|2021-05-10 15:54:00|4154.7|4146.7|4157.18|4149.18|4157.99|4149.99|4154.63|4146.63|28
1620662050000|2021-05-10 15:54:10|4156.88|4148.88|4158.98|4150.98|4158.98|4150.98|4156.88|4148.88|29
1620662060000|2021-05-10 15:54:20|4159|4151|4163.03|4155.03|4163.49|4155.49|4157.02|4149.02|28
1620662070000|2021-05-10 15:54:30|4162.36|4154.36|4162.54|4154.54|4165.55|4157.55|4161.87|4153.87|28
1620662080000|2021-05-10 15:54:40|4163.02|4155.02|4163.54|4155.54|4165.07|4157.07|4162.9|4154.9|29
1620662090000|2021-05-10 15:54:50|4163.62|4155.62|4164.64|4156.64|4164.91|4156.91|4162.65|4154.65|28
1620662100000|2021-05-10 15:55:00|4164.65|4156.65|4164.41|4156.41|4164.96|4156.96|4163.77|4155.77|28
1620662110000|2021-05-10 15:55:10|4164.45|4156.45|4168.35|4160.35|4168.66|4160.66|4164.45|4156.45|28
1620662120000|2021-05-10 15:55:20|4168.41|4160.41|4168.15|4160.15|4169.02|4161.02|4166.36|4158.36|29
1620662130000|2021-05-10 15:55:30|4167.53|4159.53|4170|4162|4170.49|4162.49|4167.38|4159.38|25
1620662140000|2021-05-10 15:55:40|4170.09|4162.09|4172.67|4164.67|4173.08|4165.08|4169.29|4161.29|28
1620662150000|2021-05-10 15:55:50|4173.05|4165.05|4174.71|4166.71|4174.71|4166.71|4172.46|4164.46|28
1620662160000|2021-05-10 15:56:00|4174.1|4166.1|4173.3|4165.3|4175.02|4167.02|4172.88|4164.88|26
1620662170000|2021-05-10 15:56:10|4174.44|4166.44|4176.93|4168.93|4176.93|4168.93|4173.82|4165.82|28
1620662180000|2021-05-10 15:56:20|4176.72|4168.72|4178.71|4170.71|4178.71|4170.71|4176.72|4168.72|25
1620662190000|2021-05-10 15:56:30|4178.65|4170.65|4176.37|4168.37|4178.69|4170.69|4176.37|4168.37|29
1620662200000|2021-05-10 15:56:40|4176.41|4168.41|4170.39|4162.39|4177.15|4169.15|4170.19|4162.19|27
1620662210000|2021-05-10 15:56:50|4170.32|4162.32|4168.13|4160.13|4170.32|4162.32|4167.86|4159.86|28
1620662220000|2021-05-10 15:57:00|4168.1|4160.1|4161.42|4153.42|4168.1|4160.1|4161.42|4153.42|28
1620662230000|2021-05-10 15:57:10|4161.62|4153.62|4166.7|4158.7|4166.7|4158.7|4160.3|4152.3|29
1620662240000|2021-05-10 15:57:20|4166.96|4158.96|4169.06|4161.06|4171.63|4163.63|4166.96|4158.96|26
1620662250000|2021-05-10 15:57:30|4169.44|4161.44|4168.49|4160.49|4170.88|4162.88|4168.49|4160.49|29
1620662260000|2021-05-10 15:57:40|4168.13|4160.13|4168.85|4160.85|4170.11|4162.11|4168.13|4160.13|28
1620662270000|2021-05-10 15:57:50|4168.55|4160.55|4166.25|4158.25|4169.74|4161.74|4166.1|4158.1|27
1620662280000|2021-05-10 15:58:00|4166.09|4158.09|4166.69|4158.69|4167.35|4159.35|4165.02|4157.02|29
1620662290000|2021-05-10 15:58:10|4166.54|4158.54|4165.85|4157.85|4166.54|4158.54|4165.29|4157.29|27
1620662300000|2021-05-10 15:58:20|4165.91|4157.91|4165.18|4157.18|4167.17|4159.17|4165.18|4157.18|24
1620662310000|2021-05-10 15:58:30|4165.75|4157.75|4165.27|4157.27|4166.24|4158.24|4165.27|4157.27|27
1620662320000|2021-05-10 15:58:40|4165.52|4157.52|4164.64|4156.64|4166.02|4158.02|4164.64|4156.64|28
1620662330000|2021-05-10 15:58:50|4164.58|4156.58|4163.79|4155.79|4164.58|4156.58|4162.72|4154.72|27
1620662340000|2021-05-10 15:59:00|4163.98|4155.98|4165.97|4157.97|4168.42|4160.42|4163.98|4155.98|29
1620662350000|2021-05-10 15:59:10|4165.84|4157.84|4165.89|4157.89|4165.92|4157.92|4164.09|4156.09|28
1620662360000|2021-05-10 15:59:20|4166.19|4158.19|4169.59|4161.59|4170.62|4162.62|4166.19|4158.19|28
1620662370000|2021-05-10 15:59:30|4169.46|4161.46|4165.6|4157.6|4169.46|4161.46|4164.65|4156.65|27
1620662380000|2021-05-10 15:59:40|4166.05|4158.05|4165.25|4157.25|4166.48|4158.48|4164.58|4156.58|29
1620662390000|2021-05-10 15:59:50|4165.05|4157.05|4166.07|4158.07|4168.31|4160.31|4165.05|4157.05|28
1620662400000|2021-05-10 16:00:00|4166.21|4158.21|4168.55|4160.55|4168.55|4160.55|4166.06|4158.06|26
1620662410000|2021-05-10 16:00:10|4168.52|4160.52|4168.32|4160.32|4169.7|4161.7|4168.09|4160.09|28
1620662420000|2021-05-10 16:00:20|4168.29|4160.29|4169.1|4161.1|4169.54|4161.54|4168.15|4160.15|27
1620662430000|2021-05-10 16:00:30|4168.92|4160.92|4169.52|4161.52|4170.42|4162.42|4168.8|4160.8|26
1620662440000|2021-05-10 16:00:40|4169.49|4161.49|4171.23|4163.23|4172.58|4164.58|4169.49|4161.49|26
1620662450000|2021-05-10 16:00:50|4171.2|4163.2|4173.6|4165.6|4173.62|4165.62|4170.9|4162.9|23
1620662460000|2021-05-10 16:01:00|4173.58|4165.58|4177.93|4169.93|4177.93|4169.93|4172.56|4164.56|28
1620662470000|2021-05-10 16:01:10|4178.1|4170.1|4177.37|4169.37|4178.22|4170.22|4177.37|4169.37|26
1620662480000|2021-05-10 16:01:20|4177.27|4169.27|4176.61|4168.61|4177.27|4169.27|4175.02|4167.02|27
1620662490000|2021-05-10 16:01:30|4176.88|4168.88|4182.4|4174.4|4182.4|4174.4|4176.76|4168.76|28
1620662500000|2021-05-10 16:01:40|4183.1|4175.1|4191.69|4183.69|4192.07|4184.07|4182.88|4174.88|29
1620662510000|2021-05-10 16:01:50|4191.28|4183.28|4192.42|4184.42|4192.8|4184.8|4191.09|4183.09|27
1620662520000|2021-05-10 16:02:00|4192.75|4184.75|4191.16|4183.16|4193.4|4185.4|4189.6|4181.6|26
1620662530000|2021-05-10 16:02:10|4191.69|4183.69|4192.48|4184.48|4192.81|4184.81|4191.69|4183.69|27
1620662540000|2021-05-10 16:02:20|4192.4|4184.4|4193.17|4185.17|4193.17|4185.17|4192.39|4184.39|18
1620662550000|2021-05-10 16:02:30|4193.69|4185.69|4194.56|4186.56|4195.5|4187.5|4193.69|4185.69|25
1620662560000|2021-05-10 16:02:40|4194.81|4186.81|4195.83|4187.83|4195.83|4187.83|4194.81|4186.81|22
1620662570000|2021-05-10 16:02:50|4195.55|4187.55|4196.02|4188.02|4196.24|4188.24|4194.97|4186.97|21
1620662580000|2021-05-10 16:03:00|4196.04|4188.04|4195.88|4187.88|4196.55|4188.55|4195.38|4187.38|23
1620662590000|2021-05-10 16:03:10|4195.49|4187.49|4195.17|4187.17|4196.29|4188.29|4194.92|4186.92|26
1620662600000|2021-05-10 16:03:20|4194.96|4186.96|4188.08|4180.08|4194.96|4186.96|4188|4180|26
1620662610000|2021-05-10 16:03:30|4187.79|4179.79|4188.95|4180.95|4189.23|4181.23|4187.4|4179.4|27
1620662620000|2021-05-10 16:03:40|4188.99|4180.99|4189.17|4181.17|4189.89|4181.89|4186.5|4178.5|28
1620662630000|2021-05-10 16:03:50|4189.67|4181.67|4184.25|4176.25|4189.67|4181.67|4183.06|4175.06|29
1620662640000|2021-05-10 16:04:00|4184.23|4176.23|4182.82|4174.82|4187.28|4179.28|4182.82|4174.82|27
1620662650000|2021-05-10 16:04:10|4182.74|4174.74|4185|4177|4185|4177|4181.18|4173.18|28
1620662660000|2021-05-10 16:04:20|4185.68|4177.68|4191.71|4183.71|4191.71|4183.71|4185.68|4177.68|28
1620662670000|2021-05-10 16:04:30|4191.77|4183.77|4195.42|4187.42|4195.7|4187.7|4191.77|4183.77|29
1620662680000|2021-05-10 16:04:40|4195.25|4187.25|4197.4|4189.4|4197.47|4189.47|4195.25|4187.25|27
1620662690000|2021-05-10 16:04:50|4197.3|4189.3|4196.04|4188.04|4198.38|4190.38|4195.53|4187.53|22
1620662700000|2021-05-10 16:05:00|4195.9|4187.9|4193.14|4185.14|4196.33|4188.33|4192.3|4184.3|29
1620662710000|2021-05-10 16:05:10|4193.65|4185.65|4195.04|4187.04|4195.49|4187.49|4193.23|4185.23|27
1620662720000|2021-05-10 16:05:20|4194.84|4186.84|4196.31|4188.31|4196.31|4188.31|4194.84|4186.84|29
1620662730000|2021-05-10 16:05:30|4196.39|4188.39|4196.61|4188.61|4198.24|4190.24|4196.39|4188.39|27
1620662740000|2021-05-10 16:05:40|4196.62|4188.62|4190.51|4182.51|4197.45|4189.45|4190.51|4182.51|26
1620662750000|2021-05-10 16:05:50|4190.42|4182.42|4188.28|4180.28|4191.26|4183.26|4187.7|4179.7|28
1620662760000|2021-05-10 16:06:00|4188.26|4180.26|4184.96|4176.96|4188.52|4180.52|4184.22|4176.22|27
1620662770000|2021-05-10 16:06:10|4185.02|4177.02|4185.25|4177.25|4185.53|4177.53|4184.42|4176.42|28
1620662780000|2021-05-10 16:06:20|4185.29|4177.29|4189.04|4181.04|4191.02|4183.02|4185.16|4177.16|27
1620662790000|2021-05-10 16:06:30|4189.19|4181.19|4187.77|4179.77|4190.7|4182.7|4187.77|4179.77|26
1620662800000|2021-05-10 16:06:40|4187.93|4179.93|4188.33|4180.33|4189.34|4181.34|4186.16|4178.16|28
1620662810000|2021-05-10 16:06:50|4188.47|4180.47|4189.92|4181.92|4190.1|4182.1|4188.23|4180.23|25
1620662820000|2021-05-10 16:07:00|4189.88|4181.88|4193.27|4185.27|4193.27|4185.27|4189.28|4181.28|26
1620662830000|2021-05-10 16:07:10|4193.26|4185.26|4196.51|4188.51|4196.51|4188.51|4190.89|4182.89|26
1620662840000|2021-05-10 16:07:20|4197.35|4189.35|4197.62|4189.62|4198.36|4190.36|4196.18|4188.18|27
1620662850000|2021-05-10 16:07:30|4197.68|4189.68|4198.87|4190.87|4198.91|4190.91|4197.68|4189.68|27
1620662860000|2021-05-10 16:07:40|4198.86|4190.86|4199.34|4191.34|4199.34|4191.34|4198.41|4190.41|17
1620662870000|2021-05-10 16:07:50|4199.72|4191.72|4201.93|4193.93|4202.02|4194.02|4199.72|4191.72|24
1620662880000|2021-05-10 16:08:00|4201.95|4193.95|4201.86|4193.86|4201.95|4193.95|4200.26|4192.26|25
1620662890000|2021-05-10 16:08:10|4201.73|4193.73|4200.62|4192.62|4202.18|4194.18|4200.03|4192.03|24
1620662900000|2021-05-10 16:08:20|4201.14|4193.14|4201.36|4193.36|4201.88|4193.88|4201.14|4193.14|21
1620662910000|2021-05-10 16:08:30|4200.98|4192.98|4201.43|4193.43|4201.43|4193.43|4200.69|4192.69|24
1620662920000|2021-05-10 16:08:40|4201.47|4193.47|4200.96|4192.96|4201.75|4193.75|4200.84|4192.84|29
1620662930000|2021-05-10 16:08:50|4200.71|4192.71|4200.38|4192.38|4201.8|4193.8|4200.36|4192.36|26
1620662940000|2021-05-10 16:09:00|4199.9|4191.9|4197.2|4189.2|4199.96|4191.96|4196.28|4188.28|27
1620662950000|2021-05-10 16:09:10|4197.19|4189.19|4196.89|4188.89|4197.88|4189.88|4196.73|4188.73|28
1620662960000|2021-05-10 16:09:20|4196.85|4188.85|4193.98|4185.98|4197.69|4189.69|4193.58|4185.58|29
1620662970000|2021-05-10 16:09:30|4193.62|4185.62|4187.54|4179.54|4193.62|4185.62|4187.53|4179.53|28
1620662980000|2021-05-10 16:09:40|4187.47|4179.47|4188.68|4180.68|4188.94|4180.94|4186.99|4178.99|29
1620662990000|2021-05-10 16:09:50|4188.96|4180.96|4191.25|4183.25|4191.53|4183.53|4188.96|4180.96|23
1620663000000|2021-05-10 16:10:00|4191.26|4183.26|4190.11|4182.11|4191.48|4183.48|4188.16|4180.16|28
1620663010000|2021-05-10 16:10:10|4190.71|4182.71|4195.36|4187.36|4195.59|4187.59|4190.71|4182.71|27
1620663020000|2021-05-10 16:10:20|4195.02|4187.02|4197.09|4189.09|4198.39|4190.39|4194.83|4186.83|27
1620663030000|2021-05-10 16:10:30|4196.98|4188.98|4196.65|4188.65|4196.98|4188.98|4195.55|4187.55|26
1620663040000|2021-05-10 16:10:40|4196.64|4188.64|4194.23|4186.23|4197.21|4189.21|4194.14|4186.14|28
1620663050000|2021-05-10 16:10:50|4195.76|4187.76|4193.75|4185.75|4195.76|4187.76|4192.74|4184.74|27
1620663060000|2021-05-10 16:11:00|4193.68|4185.68|4190.48|4182.48|4193.68|4185.68|4190.48|4182.48|27
1620663070000|2021-05-10 16:11:10|4190.5|4182.5|4190.16|4182.16|4191.6|4183.6|4190.05|4182.05|24
1620663080000|2021-05-10 16:11:20|4190.64|4182.64|4188.05|4180.05|4191.39|4183.39|4187.99|4179.99|27
1620663090000|2021-05-10 16:11:30|4188.01|4180.01|4188.08|4180.08|4188.99|4180.99|4187.92|4179.92|25
1620663100000|2021-05-10 16:11:40|4187.94|4179.94|4184.37|4176.37|4187.94|4179.94|4184.33|4176.33|25
1620663110000|2021-05-10 16:11:50|4184.43|4176.43|4186.41|4178.41|4186.45|4178.45|4184.43|4176.43|26
1620663120000|2021-05-10 16:12:00|4186.38|4178.38|4184.54|4176.54|4186.38|4178.38|4184.54|4176.54|24
1620663130000|2021-05-10 16:12:10|4184.57|4176.57|4184.38|4176.38|4184.76|4176.76|4182.84|4174.84|28
1620663140000|2021-05-10 16:12:20|4184.34|4176.34|4188.36|4180.36|4188.36|4180.36|4183.52|4175.52|26
1620663150000|2021-05-10 16:12:30|4189.04|4181.04|4192.98|4184.98|4194.97|4186.97|4189.04|4181.04|28
1620663160000|2021-05-10 16:12:40|4193.02|4185.02|4192.41|4184.41|4194.2|4186.2|4192.41|4184.41|29
1620663170000|2021-05-10 16:12:50|4192.42|4184.42|4191.18|4183.18|4192.98|4184.98|4189.11|4181.11|28
1620663180000|2021-05-10 16:13:00|4191.37|4183.37|4191.65|4183.65|4191.65|4183.65|4189.96|4181.96|26
1620663190000|2021-05-10 16:13:10|4191.83|4183.83|4190.35|4182.35|4192.3|4184.3|4190.15|4182.15|25
1620663200000|2021-05-10 16:13:20|4190.33|4182.33|4191.18|4183.18|4191.18|4183.18|4190.26|4182.26|22
1620663210000|2021-05-10 16:13:30|4191.29|4183.29|4191.61|4183.61|4191.61|4183.61|4191.1|4183.1|20
1620663220000|2021-05-10 16:13:40|4191.67|4183.67|4188.27|4180.27|4191.67|4183.67|4188.01|4180.01|26
1620663230000|2021-05-10 16:13:50|4188.51|4180.51|4184.45|4176.45|4188.72|4180.72|4183.69|4175.69|28
1620663240000|2021-05-10 16:14:00|4184.08|4176.08|4185.87|4177.87|4186.83|4178.83|4184.03|4176.03|27
1620663250000|2021-05-10 16:14:10|4185.81|4177.81|4187.69|4179.69|4188.18|4180.18|4185.81|4177.81|21
1620663260000|2021-05-10 16:14:20|4187.68|4179.68|4187.51|4179.51|4187.7|4179.7|4187.13|4179.13|24
1620663270000|2021-05-10 16:14:30|4187.64|4179.64|4187.06|4179.06|4187.9|4179.9|4186.4|4178.4|25
1620663280000|2021-05-10 16:14:40|4187.15|4179.15|4187.64|4179.64|4188.31|4180.31|4187.15|4179.15|25
1620663290000|2021-05-10 16:14:50|4187.54|4179.54|4191.85|4183.85|4191.85|4183.85|4187.54|4179.54|25
1620663300000|2021-05-10 16:15:00|4191.7|4183.7|4192.4|4184.4|4192.76|4184.76|4191.55|4183.55|26
1620663310000|2021-05-10 16:15:10|4192.78|4184.78|4195.71|4187.71|4196.71|4188.71|4192.1|4184.1|28
1620663320000|2021-05-10 16:15:20|4195.74|4187.74|4201.03|4193.03|4201.3|4193.3|4195.74|4187.74|28
1620663330000|2021-05-10 16:15:30|4200.9|4192.9|4200.76|4192.76|4201.86|4193.86|4200.6|4192.6|28
1620663340000|2021-05-10 16:15:40|4200.73|4192.73|4200.23|4192.23|4200.98|4192.98|4199.61|4191.61|28
1620663350000|2021-05-10 16:15:50|4200.25|4192.25|4198.38|4190.38|4200.34|4192.34|4198.33|4190.33|26
1620663360000|2021-05-10 16:16:00|4198.3|4190.3|4195.81|4187.81|4198.69|4190.69|4195.81|4187.81|26
1620663370000|2021-05-10 16:16:10|4195.71|4187.71|4189.45|4181.45|4195.71|4187.71|4189.45|4181.45|27
1620663380000|2021-05-10 16:16:20|4189.51|4181.51|4189.19|4181.19|4189.51|4181.51|4187.6|4179.6|27
1620663390000|2021-05-10 16:16:30|4189.18|4181.18|4185.4|4177.4|4189.32|4181.32|4185.4|4177.4|28
1620663400000|2021-05-10 16:16:40|4185.7|4177.7|4183.88|4175.88|4185.76|4177.76|4183.16|4175.16|27
1620663410000|2021-05-10 16:16:50|4183.9|4175.9|4181.99|4173.99|4183.9|4175.9|4181.92|4173.92|28
1620663420000|2021-05-10 16:17:00|4181.86|4173.86|4173.07|4165.07|4181.86|4173.86|4172.34|4164.34|28
1620663430000|2021-05-10 16:17:10|4173.37|4165.37|4172.56|4164.56|4175.38|4167.38|4172.06|4164.06|27
1620663440000|2021-05-10 16:17:20|4172.66|4164.66|4171.08|4163.08|4173.02|4165.02|4169.4|4161.4|28
1620663450000|2021-05-10 16:17:30|4171.19|4163.19|4169.59|4161.59|4171.19|4163.19|4169.59|4161.59|27
1620663460000|2021-05-10 16:17:40|4170.11|4162.11|4172.05|4164.05|4172.05|4164.05|4169.52|4161.52|21
1620663470000|2021-05-10 16:17:50|4172.37|4164.37|4177.31|4169.31|4177.31|4169.31|4172.37|4164.37|28
1620663480000|2021-05-10 16:18:00|4177.69|4169.69|4181.41|4173.41|4181.75|4173.75|4177.69|4169.69|26
1620663490000|2021-05-10 16:18:10|4181.42|4173.42|4178.22|4170.22|4181.74|4173.74|4176.95|4168.95|29
1620663500000|2021-05-10 16:18:20|4178.48|4170.48|4178.21|4170.21|4180.14|4172.14|4178.08|4170.08|28
1620663510000|2021-05-10 16:18:30|4178.18|4170.18|4181.05|4173.05|4181.13|4173.13|4177.82|4169.82|27
1620663520000|2021-05-10 16:18:40|4180.61|4172.61|4181.25|4173.25|4181.52|4173.52|4178.64|4170.64|27
1620663530000|2021-05-10 16:18:50|4180.92|4172.92|4177.07|4169.07|4180.98|4172.98|4177.01|4169.01|29
1620663540000|2021-05-10 16:19:00|4177.05|4169.05|4173.27|4165.27|4177.05|4169.05|4173.27|4165.27|25
1620663550000|2021-05-10 16:19:10|4173.3|4165.3|4173.73|4165.73|4176.11|4168.11|4173.23|4165.23|28
1620663560000|2021-05-10 16:19:20|4173.56|4165.56|4174.6|4166.6|4174.79|4166.79|4172.2|4164.2|25
1620663570000|2021-05-10 16:19:30|4174.51|4166.51|4172.5|4164.5|4174.51|4166.51|4172.44|4164.44|29
1620663580000|2021-05-10 16:19:40|4172.31|4164.31|4172.13|4164.13|4173.61|4165.61|4172.13|4164.13|27
1620663590000|2021-05-10 16:19:50|4172.19|4164.19|4172.44|4164.44|4172.44|4164.44|4171.71|4163.71|29
1620663600000|2021-05-10 16:20:00|4172.18|4164.18|4175.56|4167.56|4175.56|4167.56|4172.18|4164.18|26
1620663610000|2021-05-10 16:20:10|4175.3|4167.3|4177.4|4169.4|4178.84|4170.84|4174.44|4166.44|28
1620663620000|2021-05-10 16:20:20|4177.3|4169.3|4179.18|4171.18|4179.18|4171.18|4177.3|4169.3|28
1620663630000|2021-05-10 16:20:30|4179.5|4171.5|4179.27|4171.27|4180|4172|4179.26|4171.26|26
1620663640000|2021-05-10 16:20:40|4178.96|4170.96|4178.43|4170.43|4179.71|4171.71|4178.22|4170.22|25
1620663650000|2021-05-10 16:20:50|4178.4|4170.4|4175.5|4167.5|4178.42|4170.42|4175.5|4167.5|23
1620663660000|2021-05-10 16:21:00|4175.52|4167.52|4174.94|4166.94|4175.52|4167.52|4174.94|4166.94|20
1620663670000|2021-05-10 16:21:10|4174.68|4166.68|4172.4|4164.4|4174.68|4166.68|4172.35|4164.35|28
1620663680000|2021-05-10 16:21:20|4172.63|4164.63|4174.21|4166.21|4174.21|4166.21|4172.5|4164.5|25
1620663690000|2021-05-10 16:21:30|4174.2|4166.2|4172.87|4164.87|4174.21|4166.21|4171.99|4163.99|24
1620663700000|2021-05-10 16:21:40|4172.91|4164.91|4175.43|4167.43|4176.02|4168.02|4172.91|4164.91|28
1620663710000|2021-05-10 16:21:50|4175.73|4167.73|4177.46|4169.46|4179.26|4171.26|4175.21|4167.21|25
1620663720000|2021-05-10 16:22:00|4177.36|4169.36|4179.15|4171.15|4179.43|4171.43|4177.06|4169.06|25
1620663730000|2021-05-10 16:22:10|4179.78|4171.78|4180.88|4172.88|4180.88|4172.88|4179.78|4171.78|21
1620663740000|2021-05-10 16:22:20|4180.87|4172.87|4179.74|4171.74|4180.87|4172.87|4179.35|4171.35|26
1620663750000|2021-05-10 16:22:30|4179.94|4171.94|4178.21|4170.21|4180.25|4172.25|4178.13|4170.13|26
1620663760000|2021-05-10 16:22:40|4178.58|4170.58|4177.4|4169.4|4179.96|4171.96|4177.4|4169.4|28
1620663770000|2021-05-10 16:22:50|4177.04|4169.04|4179.39|4171.39|4179.62|4171.62|4176.99|4168.99|25
1620663780000|2021-05-10 16:23:00|4179.38|4171.38|4178.25|4170.25|4179.61|4171.61|4178.08|4170.08|21
1620663790000|2021-05-10 16:23:10|4178.37|4170.37|4178.15|4170.15|4178.8|4170.8|4177.94|4169.94|26
1620663800000|2021-05-10 16:23:20|4178.29|4170.29|4178.68|4170.68|4178.87|4170.87|4178.28|4170.28|18
1620663810000|2021-05-10 16:23:30|4178.79|4170.79|4179.04|4171.04|4179.04|4171.04|4178.79|4170.79|15
1620663820000|2021-05-10 16:23:40|4179.05|4171.05|4179.31|4171.31|4179.57|4171.57|4178.86|4170.86|26
1620663830000|2021-05-10 16:23:50|4179.62|4171.62|4179.74|4171.74|4179.98|4171.98|4179.6|4171.6|22
1620663840000|2021-05-10 16:24:00|4179.75|4171.75|4184.14|4176.14|4184.14|4176.14|4179.31|4171.31|25
1620663850000|2021-05-10 16:24:10|4184.15|4176.15|4184.9|4176.9|4185.99|4177.99|4184.15|4176.15|27
1620663860000|2021-05-10 16:24:20|4184.94|4176.94|4185.12|4177.12|4185.72|4177.72|4184.94|4176.94|26
1620663870000|2021-05-10 16:24:30|4185.48|4177.48|4185.28|4177.28|4185.61|4177.61|4185|4177|22
1620663880000|2021-05-10 16:24:40|4185.39|4177.39|4187.93|4179.93|4188.54|4180.54|4185.39|4177.39|26
1620663890000|2021-05-10 16:24:50|4187.91|4179.91|4186.27|4178.27|4188.41|4180.41|4186.13|4178.13|26
1620663900000|2021-05-10 16:25:00|4185.82|4177.82|4184.31|4176.31|4185.82|4177.82|4183.84|4175.84|25
1620663910000|2021-05-10 16:25:10|4184.37|4176.37|4183.48|4175.48|4184.46|4176.46|4183.4|4175.4|24
1620663920000|2021-05-10 16:25:20|4183.44|4175.44|4181.36|4173.36|4183.44|4175.44|4181.24|4173.24|29
1620663930000|2021-05-10 16:25:30|4181.45|4173.45|4182.97|4174.97|4183.37|4175.37|4181.45|4173.45|26
1620663940000|2021-05-10 16:25:40|4182.98|4174.98|4182.65|4174.65|4182.98|4174.98|4182.36|4174.36|17
1620663950000|2021-05-10 16:25:50|4182.53|4174.53|4180.1|4172.1|4182.65|4174.65|4179.88|4171.88|23
1620663960000|2021-05-10 16:26:00|4180.72|4172.72|4181.09|4173.09|4182.25|4174.25|4180.72|4172.72|27
1620663970000|2021-05-10 16:26:10|4180.43|4172.43|4180.32|4172.32|4181.2|4173.2|4180.25|4172.25|28
1620663980000|2021-05-10 16:26:20|4180.31|4172.31|4179.1|4171.1|4180.81|4172.81|4179.02|4171.02|28
1620663990000|2021-05-10 16:26:30|4179.11|4171.11|4179.8|4171.8|4179.8|4171.8|4179.07|4171.07|21
1620664000000|2021-05-10 16:26:40|4179.82|4171.82|4180.62|4172.62|4181.28|4173.28|4179.69|4171.69|25
1620664010000|2021-05-10 16:26:50|4180.6|4172.6|4180.44|4172.44|4180.63|4172.63|4180.3|4172.3|21
1620664020000|2021-05-10 16:27:00|4180.43|4172.43|4181.02|4173.02|4181.02|4173.02|4180.43|4172.43|14
1620664030000|2021-05-10 16:27:10|4180.99|4172.99|4180.91|4172.91|4181.68|4173.68|4180.7|4172.7|18
1620664040000|2021-05-10 16:27:20|4180.89|4172.89|4181.08|4173.08|4181.44|4173.44|4180.78|4172.78|27
1620664050000|2021-05-10 16:27:30|4181.11|4173.11|4181.75|4173.75|4182.03|4174.03|4181.08|4173.08|24
1620664060000|2021-05-10 16:27:40|4181.73|4173.73|4184.04|4176.04|4184.04|4176.04|4181.73|4173.73|24
1620664070000|2021-05-10 16:27:50|4184.78|4176.78|4192.07|4184.07|4192.86|4184.86|4184.78|4176.78|29
1620664080000|2021-05-10 16:28:00|4192.2|4184.2|4190.69|4182.69|4192.48|4184.48|4189.57|4181.57|28
1620664090000|2021-05-10 16:28:10|4190.29|4182.29|4190.59|4182.59|4192.24|4184.24|4190.29|4182.29|27
1620664100000|2021-05-10 16:28:20|4190.56|4182.56|4189.34|4181.34|4190.69|4182.69|4188.89|4180.89|25
1620664110000|2021-05-10 16:28:30|4189.32|4181.32|4189.73|4181.73|4190.17|4182.17|4189.13|4181.13|26
1620664120000|2021-05-10 16:28:40|4190.11|4182.11|4188.53|4180.53|4190.48|4182.48|4188.48|4180.48|26
1620664130000|2021-05-10 16:28:50|4188.67|4180.67|4188.73|4180.73|4189.23|4181.23|4188.62|4180.62|19
1620664140000|2021-05-10 16:29:00|4188.74|4180.74|4188.51|4180.51|4189.11|4181.11|4188.25|4180.25|23
1620664150000|2021-05-10 16:29:10|4188.49|4180.49|4183.97|4175.97|4188.49|4180.49|4182.86|4174.86|27
1620664160000|2021-05-10 16:29:20|4183.88|4175.88|4183.65|4175.65|4183.88|4175.88|4183.02|4175.02|25
1620664170000|2021-05-10 16:29:30|4183.57|4175.57|4181.8|4173.8|4184.42|4176.42|4181.8|4173.8|28
1620664180000|2021-05-10 16:29:40|4181.94|4173.94|4179.36|4171.36|4181.94|4173.94|4179.07|4171.07|26
1620664190000|2021-05-10 16:29:50|4178.75|4170.75|4178.52|4170.52|4179.52|4171.52|4178.27|4170.27|27
1620664200000|2021-05-10 16:30:00|4178.36|4170.36|4184.12|4176.12|4184.12|4176.12|4178.36|4170.36|25
1620664210000|2021-05-10 16:30:10|4184.82|4176.82|4181.85|4173.85|4185.06|4177.06|4181.85|4173.85|28
1620664220000|2021-05-10 16:30:20|4181.51|4173.51|4184.75|4176.75|4184.75|4176.75|4181.51|4173.51|27
1620664230000|2021-05-10 16:30:30|4184.21|4176.21|4183.81|4175.81|4184.94|4176.94|4183.29|4175.29|26
1620664240000|2021-05-10 16:30:40|4184.43|4176.43|4184.39|4176.39|4185|4177|4181.99|4173.99|28
1620664250000|2021-05-10 16:30:50|4184.42|4176.42|4181.7|4173.7|4184.42|4176.42|4181.27|4173.27|22
1620664260000|2021-05-10 16:31:00|4181.44|4173.44|4183.62|4175.62|4184.74|4176.74|4180.79|4172.79|26
1620664270000|2021-05-10 16:31:10|4183.7|4175.7|4181.8|4173.8|4183.7|4175.7|4180.86|4172.86|28
1620664280000|2021-05-10 16:31:20|4181.81|4173.81|4183.76|4175.76|4183.78|4175.78|4181.41|4173.41|29
1620664290000|2021-05-10 16:31:30|4183.78|4175.78|4182.09|4174.09|4183.79|4175.79|4182.09|4174.09|26
1620664300000|2021-05-10 16:31:40|4181.85|4173.85|4183.4|4175.4|4183.46|4175.46|4181.85|4173.85|26
1620664310000|2021-05-10 16:31:50|4183.44|4175.44|4183.02|4175.02|4183.62|4175.62|4182.4|4174.4|25
1620664320000|2021-05-10 16:32:00|4182.92|4174.92|4184.37|4176.37|4184.71|4176.71|4182.92|4174.92|23
1620664330000|2021-05-10 16:32:10|4184.28|4176.28|4183.93|4175.93|4184.59|4176.59|4183.91|4175.91|23
1620664340000|2021-05-10 16:32:20|4183.94|4175.94|4182.73|4174.73|4184.19|4176.19|4182.73|4174.73|22
1620664350000|2021-05-10 16:32:30|4182.93|4174.93|4184.09|4176.09|4184.63|4176.63|4182.22|4174.22|26
1620664360000|2021-05-10 16:32:40|4184.14|4176.14|4187.87|4179.87|4187.87|4179.87|4183.56|4175.56|23
1620664370000|2021-05-10 16:32:50|4188.83|4180.83|4185.88|4177.88|4188.83|4180.83|4185.88|4177.88|29
1620664380000|2021-05-10 16:33:00|4186.81|4178.81|4187.39|4179.39|4188.26|4180.26|4186.81|4178.81|25
1620664390000|2021-05-10 16:33:10|4188|4180|4187.81|4179.81|4188|4180|4186.09|4178.09|26
1620664400000|2021-05-10 16:33:20|4188.18|4180.18|4187.88|4179.88|4188.31|4180.31|4187.1|4179.1|27
1620664410000|2021-05-10 16:33:30|4187.93|4179.93|4188.79|4180.79|4188.79|4180.79|4186.08|4178.08|25
1620664420000|2021-05-10 16:33:40|4188.37|4180.37|4188.77|4180.77|4189.79|4181.79|4187.31|4179.31|28
1620664430000|2021-05-10 16:33:50|4188.95|4180.95|4189.22|4181.22|4189.22|4181.22|4188.6|4180.6|26
1620664440000|2021-05-10 16:34:00|4189.31|4181.31|4190.03|4182.03|4190.24|4182.24|4188.69|4180.69|27
1620664450000|2021-05-10 16:34:10|4190.18|4182.18|4189.67|4181.67|4190.18|4182.18|4188.34|4180.34|28
1620664460000|2021-05-10 16:34:20|4190.04|4182.04|4193.34|4185.34|4193.82|4185.82|4189.55|4181.55|27
1620664470000|2021-05-10 16:34:30|4193.43|4185.43|4196.17|4188.17|4196.38|4188.38|4192.69|4184.69|28
1620664480000|2021-05-10 16:34:40|4196.14|4188.14|4195.29|4187.29|4196.26|4188.26|4194.71|4186.71|27
1620664490000|2021-05-10 16:34:50|4195.52|4187.52|4194.09|4186.09|4196.59|4188.59|4193.49|4185.49|28
1620664500000|2021-05-10 16:35:00|4193.57|4185.57|4197.01|4189.01|4197.01|4189.01|4192.21|4184.21|25
1620664510000|2021-05-10 16:35:10|4196.62|4188.62|4196.15|4188.15|4198.35|4190.35|4196.15|4188.15|23
1620664520000|2021-05-10 16:35:20|4196.6|4188.6|4199.89|4191.89|4200.47|4192.47|4196.6|4188.6|26
1620664530000|2021-05-10 16:35:30|4200|4192|4200.14|4192.14|4200.43|4192.43|4199.93|4191.93|22
1620664540000|2021-05-10 16:35:40|4200.01|4192.01|4200.96|4192.96|4201.03|4193.03|4200.01|4192.01|18
1620664550000|2021-05-10 16:35:50|4200.76|4192.76|4199.52|4191.52|4200.95|4192.95|4199.52|4191.52|19
1620664560000|2021-05-10 16:36:00|4199.48|4191.48|4200.36|4192.36|4200.36|4192.36|4199.46|4191.46|25
1620664570000|2021-05-10 16:36:10|4200.35|4192.35|4200.52|4192.52|4200.52|4192.52|4200.04|4192.04|21
1620664580000|2021-05-10 16:36:20|4200.53|4192.53|4200.38|4192.38|4200.66|4192.66|4200.38|4192.38|19
1620664590000|2021-05-10 16:36:30|4200.39|4192.39|4192.32|4184.32|4200.39|4192.39|4192.32|4184.32|28
1620664600000|2021-05-10 16:36:40|4191.61|4183.61|4188.23|4180.23|4191.85|4183.85|4188.23|4180.23|28
1620664610000|2021-05-10 16:36:50|4188.31|4180.31|4191.95|4183.95|4192.05|4184.05|4185.89|4177.89|28
1620664620000|2021-05-10 16:37:00|4191.88|4183.88|4194.43|4186.43|4194.59|4186.59|4191.58|4183.58|26
1620664630000|2021-05-10 16:37:10|4194.33|4186.33|4196.97|4188.97|4197.32|4189.32|4194.33|4186.33|27
1620664640000|2021-05-10 16:37:20|4197.41|4189.41|4199.44|4191.44|4199.44|4191.44|4196.71|4188.71|26
1620664650000|2021-05-10 16:37:30|4199.17|4191.17|4200.68|4192.68|4200.68|4192.68|4198.45|4190.45|26
1620664660000|2021-05-10 16:37:40|4200.71|4192.71|4199.26|4191.26|4200.71|4192.71|4199.26|4191.26|24
1620664670000|2021-05-10 16:37:50|4199.24|4191.24|4199.62|4191.62|4200.19|4192.19|4199.2|4191.2|23
1620664680000|2021-05-10 16:38:00|4199.77|4191.77|4199.74|4191.74|4200.41|4192.41|4198.82|4190.82|25
1620664690000|2021-05-10 16:38:10|4199.48|4191.48|4199.63|4191.63|4200.24|4192.24|4199.12|4191.12|21
1620664700000|2021-05-10 16:38:20|4198.72|4190.72|4202.81|4194.81|4202.81|4194.81|4198.3|4190.3|21
1620664710000|2021-05-10 16:38:30|4202.78|4194.78|4202.55|4194.55|4202.96|4194.96|4201.33|4193.33|22
1620664720000|2021-05-10 16:38:40|4201.86|4193.86|4201.86|4193.86|4202.7|4194.7|4201.81|4193.81|23
1620664730000|2021-05-10 16:38:50|4201.9|4193.9|4201.8|4193.8|4202.17|4194.17|4201.57|4193.57|24
1620664740000|2021-05-10 16:39:00|4201.84|4193.84|4202.27|4194.27|4202.28|4194.28|4201.73|4193.73|22
1620664750000|2021-05-10 16:39:10|4202.1|4194.1|4203.13|4195.13|4203.13|4195.13|4201.94|4193.94|17
1620664760000|2021-05-10 16:39:20|4203.4|4195.4|4203.47|4195.47|4203.98|4195.98|4203.13|4195.13|22
1620664770000|2021-05-10 16:39:30|4203.38|4195.38|4204.56|4196.56|4204.56|4196.56|4203.31|4195.31|19
1620664780000|2021-05-10 16:39:40|4204.57|4196.57|4204.31|4196.31|4206.23|4198.23|4204.31|4196.31|26
1620664790000|2021-05-10 16:39:50|4204.44|4196.44|4204.57|4196.57|4204.64|4196.64|4203.01|4195.01|29
1620664800000|2021-05-10 16:40:00|4204.62|4196.62|4204.59|4196.59|4204.68|4196.68|4204.01|4196.01|26
1620664810000|2021-05-10 16:40:10|4204.77|4196.77|4204.9|4196.9|4205.66|4197.66|4204.7|4196.7|22
1620664820000|2021-05-10 16:40:20|4205.18|4197.18|4209.63|4201.63|4209.63|4201.63|4204.44|4196.44|24
1620664830000|2021-05-10 16:40:30|4209.77|4201.77|4210.44|4202.44|4210.74|4202.74|4209.29|4201.29|24
1620664840000|2021-05-10 16:40:40|4210.68|4202.68|4205.62|4197.62|4210.74|4202.74|4205.62|4197.62|21
1620664850000|2021-05-10 16:40:50|4205.48|4197.48|4206.34|4198.34|4206.39|4198.39|4202.41|4194.41|29
1620664860000|2021-05-10 16:41:00|4206.14|4198.14|4209.84|4201.84|4210.62|4202.62|4205.58|4197.58|28
1620664870000|2021-05-10 16:41:10|4209.97|4201.97|4210.81|4202.81|4212.66|4204.66|4209.26|4201.26|22
1620664880000|2021-05-10 16:41:20|4210.16|4202.16|4209.47|4201.47|4210.51|4202.51|4208.68|4200.68|25
1620664890000|2021-05-10 16:41:30|4209.48|4201.48|4208.86|4200.86|4209.48|4201.48|4207.91|4199.91|26
1620664900000|2021-05-10 16:41:40|4209.07|4201.07|4206.35|4198.35|4209.35|4201.35|4206.1|4198.1|27
1620664910000|2021-05-10 16:41:50|4205.98|4197.98|4205.41|4197.41|4206.12|4198.12|4205.19|4197.19|24
1620664920000|2021-05-10 16:42:00|4205.47|4197.47|4208.15|4200.15|4208.62|4200.62|4205.36|4197.36|28
1620664930000|2021-05-10 16:42:10|4208.45|4200.45|4206.63|4198.63|4208.52|4200.52|4206.33|4198.33|26
1620664940000|2021-05-10 16:42:20|4206.24|4198.24|4200.32|4192.32|4206.24|4198.24|4200.32|4192.32|26
1620664950000|2021-05-10 16:42:30|4200.51|4192.51|4198.3|4190.3|4203.83|4195.83|4198.3|4190.3|28
1620664960000|2021-05-10 16:42:40|4197.8|4189.8|4201.91|4193.91|4201.91|4193.91|4197.29|4189.29|29
1620664970000|2021-05-10 16:42:50|4201.77|4193.77|4199.46|4191.46|4202.29|4194.29|4198.65|4190.65|27
1620664980000|2021-05-10 16:43:00|4198.54|4190.54|4195.62|4187.62|4198.54|4190.54|4194.71|4186.71|24
1620664990000|2021-05-10 16:43:10|4195.44|4187.44|4197.81|4189.81|4197.82|4189.82|4194.51|4186.51|28
1620665000000|2021-05-10 16:43:20|4197.92|4189.92|4200.58|4192.58|4200.97|4192.97|4197.86|4189.86|25
1620665010000|2021-05-10 16:43:30|4199.29|4191.29|4202.03|4194.03|4203.62|4195.62|4199.29|4191.29|25
1620665020000|2021-05-10 16:43:40|4202.02|4194.02|4200.16|4192.16|4202.85|4194.85|4200.16|4192.16|27
1620665030000|2021-05-10 16:43:50|4200.15|4192.15|4201.47|4193.47|4201.95|4193.95|4200.15|4192.15|25
1620665040000|2021-05-10 16:44:00|4201.41|4193.41|4199.76|4191.76|4201.53|4193.53|4199.18|4191.18|26
1620665050000|2021-05-10 16:44:10|4199.85|4191.85|4198.34|4190.34|4199.86|4191.86|4198.33|4190.33|25
1620665060000|2021-05-10 16:44:20|4198.33|4190.33|4199.1|4191.1|4199.33|4191.33|4197.34|4189.34|25
1620665070000|2021-05-10 16:44:30|4198.9|4190.9|4199.77|4191.77|4199.78|4191.78|4198.9|4190.9|19
1620665080000|2021-05-10 16:44:40|4199.73|4191.73|4199.34|4191.34|4199.83|4191.83|4199.34|4191.34|15
1620665090000|2021-05-10 16:44:50|4199.37|4191.37|4201.19|4193.19|4201.24|4193.24|4199.37|4191.37|17
1620665100000|2021-05-10 16:45:00|4201.52|4193.52|4198.34|4190.34|4201.52|4193.52|4197.63|4189.63|27
1620665110000|2021-05-10 16:45:10|4198.17|4190.17|4195.76|4187.76|4198.17|4190.17|4195.51|4187.51|27
1620665120000|2021-05-10 16:45:20|4195.93|4187.93|4196.97|4188.97|4196.97|4188.97|4195.89|4187.89|25
1620665130000|2021-05-10 16:45:30|4196.91|4188.91|4197.94|4189.94|4199.4|4191.4|4196.16|4188.16|29
1620665140000|2021-05-10 16:45:40|4198.01|4190.01|4197.35|4189.35|4198.12|4190.12|4197.35|4189.35|20
1620665150000|2021-05-10 16:45:50|4197.36|4189.36|4196.22|4188.22|4197.6|4189.6|4196.22|4188.22|26
1620665160000|2021-05-10 16:46:00|4196.33|4188.33|4196.84|4188.84|4196.84|4188.84|4195.24|4187.24|25
1620665170000|2021-05-10 16:46:10|4196.64|4188.64|4197.44|4189.44|4197.44|4189.44|4196.14|4188.14|26
1620665180000|2021-05-10 16:46:20|4197.68|4189.68|4200.03|4192.03|4201.29|4193.29|4197.43|4189.43|26
1620665190000|2021-05-10 16:46:30|4199.99|4191.99|4200.61|4192.61|4200.61|4192.61|4198.41|4190.41|27
1620665200000|2021-05-10 16:46:40|4200.56|4192.56|4199.4|4191.4|4200.57|4192.57|4199.37|4191.37|21
1620665210000|2021-05-10 16:46:50|4199.38|4191.38|4200.35|4192.35|4200.35|4192.35|4198.83|4190.83|23
1620665220000|2021-05-10 16:47:00|4200.29|4192.29|4199.84|4191.84|4200.48|4192.48|4199.82|4191.82|23
1620665230000|2021-05-10 16:47:10|4199.7|4191.7|4197.8|4189.8|4199.7|4191.7|4197.8|4189.8|26
1620665240000|2021-05-10 16:47:20|4197.73|4189.73|4196.86|4188.86|4197.73|4189.73|4196.81|4188.81|26
1620665250000|2021-05-10 16:47:30|4196.95|4188.95|4197.78|4189.78|4198.21|4190.21|4196.95|4188.95|26
1620665260000|2021-05-10 16:47:40|4197.82|4189.82|4196.98|4188.98|4198.54|4190.54|4196.9|4188.9|28
1620665270000|2021-05-10 16:47:50|4196.89|4188.89|4196.82|4188.82|4196.89|4188.89|4195.36|4187.36|25
1620665280000|2021-05-10 16:48:00|4197.16|4189.16|4199.96|4191.96|4199.98|4191.98|4197.09|4189.09|24
1620665290000|2021-05-10 16:48:10|4199.98|4191.98|4196.12|4188.12|4199.98|4191.98|4195.93|4187.93|27
1620665300000|2021-05-10 16:48:20|4196.08|4188.08|4196.24|4188.24|4196.47|4188.47|4195.77|4187.77|22
1620665310000|2021-05-10 16:48:30|4196.16|4188.16|4195.94|4187.94|4196.35|4188.35|4195.87|4187.87|25
1620665320000|2021-05-10 16:48:40|4196.19|4188.19|4194.12|4186.12|4196.2|4188.2|4193.97|4185.97|27
1620665330000|2021-05-10 16:48:50|4194.16|4186.16|4191.57|4183.57|4194.16|4186.16|4191.44|4183.44|26
1620665340000|2021-05-10 16:49:00|4191.37|4183.37|4193.8|4185.8|4194.13|4186.13|4191.37|4183.37|27
1620665350000|2021-05-10 16:49:10|4193.7|4185.7|4193.31|4185.31|4193.72|4185.72|4193.31|4185.31|20
1620665360000|2021-05-10 16:49:20|4193.26|4185.26|4192.15|4184.15|4193.35|4185.35|4191.97|4183.97|25
1620665370000|2021-05-10 16:49:30|4192.32|4184.32|4192.63|4184.63|4192.65|4184.65|4192.14|4184.14|21
1620665380000|2021-05-10 16:49:40|4192.65|4184.65|4191.79|4183.79|4192.65|4184.65|4191.7|4183.7|21
1620665390000|2021-05-10 16:49:50|4191.89|4183.89|4192.71|4184.71|4193.78|4185.78|4191.81|4183.81|25
1620665400000|2021-05-10 16:50:00|4192.57|4184.57|4193.03|4185.03|4193.05|4185.05|4192.41|4184.41|20
1620665410000|2021-05-10 16:50:10|4193.3|4185.3|4196.6|4188.6|4197.15|4189.15|4193.3|4185.3|27
1620665420000|2021-05-10 16:50:20|4197.15|4189.15|4194.66|4186.66|4197.49|4189.49|4194.66|4186.66|25
1620665430000|2021-05-10 16:50:30|4194.77|4186.77|4199.68|4191.68|4199.96|4191.96|4194.77|4186.77|28
1620665440000|2021-05-10 16:50:40|4199.72|4191.72|4198.71|4190.71|4200.02|4192.02|4198.55|4190.55|24
1620665450000|2021-05-10 16:50:50|4198.73|4190.73|4195.6|4187.6|4198.73|4190.73|4195.6|4187.6|27
1620665460000|2021-05-10 16:51:00|4195.75|4187.75|4197|4189|4197.17|4189.17|4195.75|4187.75|25
1620665470000|2021-05-10 16:51:10|4197.17|4189.17|4197.29|4189.29|4198.47|4190.47|4197.17|4189.17|26
1620665480000|2021-05-10 16:51:20|4197.31|4189.31|4197.29|4189.29|4197.65|4189.65|4196.99|4188.99|23
1620665490000|2021-05-10 16:51:30|4197.28|4189.28|4198.03|4190.03|4198.03|4190.03|4197.01|4189.01|21
1620665500000|2021-05-10 16:51:40|4197.48|4189.48|4195|4187|4197.5|4189.5|4194.63|4186.63|23
1620665510000|2021-05-10 16:51:50|4194.89|4186.89|4195.87|4187.87|4195.87|4187.87|4194.51|4186.51|24
1620665520000|2021-05-10 16:52:00|4196.05|4188.05|4194.4|4186.4|4196.22|4188.22|4193.99|4185.99|25
1620665530000|2021-05-10 16:52:10|4194.41|4186.41|4192.26|4184.26|4194.58|4186.58|4192.26|4184.26|22
1620665540000|2021-05-10 16:52:20|4192.17|4184.17|4194.32|4186.32|4194.37|4186.37|4192|4184|14
1620665550000|2021-05-10 16:52:30|4194.34|4186.34|4192.69|4184.69|4194.34|4186.34|4191.99|4183.99|27
1620665560000|2021-05-10 16:52:40|4192.77|4184.77|4191.99|4183.99|4192.77|4184.77|4191.99|4183.99|25
1620665570000|2021-05-10 16:52:50|4192|4184|4191.07|4183.07|4192.62|4184.62|4191.05|4183.05|26
1620665580000|2021-05-10 16:53:00|4191.3|4183.3|4192.79|4184.79|4193.27|4185.27|4190.79|4182.79|24
1620665590000|2021-05-10 16:53:10|4192.78|4184.78|4191.72|4183.72|4192.9|4184.9|4190.94|4182.94|25
1620665600000|2021-05-10 16:53:20|4191.88|4183.88|4191.66|4183.66|4191.91|4183.91|4191.42|4183.42|17
1620665610000|2021-05-10 16:53:30|4191.57|4183.57|4191.79|4183.79|4191.86|4183.86|4191.23|4183.23|24
1620665620000|2021-05-10 16:53:40|4191.67|4183.67|4191.73|4183.73|4192.02|4184.02|4191.59|4183.59|15
1620665630000|2021-05-10 16:53:50|4191.86|4183.86|4193.11|4185.11|4193.71|4185.71|4191.86|4183.86|26
1620665640000|2021-05-10 16:54:00|4193.09|4185.09|4191.42|4183.42|4193.16|4185.16|4191.42|4183.42|26
1620665650000|2021-05-10 16:54:10|4191.37|4183.37|4191.23|4183.23|4191.85|4183.85|4191.02|4183.02|19
1620665660000|2021-05-10 16:54:20|4191.34|4183.34|4192.65|4184.65|4192.77|4184.77|4191.04|4183.04|24
1620665670000|2021-05-10 16:54:30|4192.66|4184.66|4191.63|4183.63|4192.66|4184.66|4191.58|4183.58|20
1620665680000|2021-05-10 16:54:40|4191.65|4183.65|4191.74|4183.74|4192.15|4184.15|4191.65|4183.65|18
1620665690000|2021-05-10 16:54:50|4192.04|4184.04|4191.81|4183.81|4192.15|4184.15|4191.31|4183.31|21
1620665700000|2021-05-10 16:55:00|4191.74|4183.74|4191.98|4183.98|4191.98|4183.98|4191.27|4183.27|21
1620665710000|2021-05-10 16:55:10|4191.99|4183.99|4187.49|4179.49|4192.01|4184.01|4187.16|4179.16|26
1620665720000|2021-05-10 16:55:20|4187.46|4179.46|4185.22|4177.22|4187.6|4179.6|4184.94|4176.94|23
1620665730000|2021-05-10 16:55:30|4185.27|4177.27|4184.63|4176.63|4185.27|4177.27|4180.67|4172.67|29
1620665740000|2021-05-10 16:55:40|4184.83|4176.83|4180.82|4172.82|4184.83|4176.83|4180.82|4172.82|27
1620665750000|2021-05-10 16:55:50|4180.83|4172.83|4180.61|4172.61|4182.06|4174.06|4179.67|4171.67|28
1620665760000|2021-05-10 16:56:00|4180.62|4172.62|4182.71|4174.71|4183.89|4175.89|4180.6|4172.6|26
1620665770000|2021-05-10 16:56:10|4181.51|4173.51|4182.91|4174.91|4184.3|4176.3|4181.51|4173.51|25
1620665780000|2021-05-10 16:56:20|4182.9|4174.9|4178.96|4170.96|4183.09|4175.09|4178.96|4170.96|27
1620665790000|2021-05-10 16:56:30|4178.88|4170.88|4175.3|4167.3|4178.88|4170.88|4174.19|4166.19|28
1620665800000|2021-05-10 16:56:40|4175.67|4167.67|4166.42|4158.42|4175.87|4167.87|4166.42|4158.42|28
1620665810000|2021-05-10 16:56:50|4166.66|4158.66|4165.86|4157.86|4167.99|4159.99|4165.71|4157.71|28
1620665820000|2021-05-10 16:57:00|4165.99|4157.99|4171.35|4163.35|4171.35|4163.35|4164.75|4156.75|28
1620665830000|2021-05-10 16:57:10|4171.66|4163.66|4169.22|4161.22|4171.66|4163.66|4166.53|4158.53|29
1620665840000|2021-05-10 16:57:20|4168.93|4160.93|4166.02|4158.02|4170.36|4162.36|4165.58|4157.58|26
1620665850000|2021-05-10 16:57:30|4165.91|4157.91|4164.89|4156.89|4166.52|4158.52|4164.14|4156.14|27
1620665860000|2021-05-10 16:57:40|4165.06|4157.06|4162.37|4154.37|4165.11|4157.11|4162.29|4154.29|28
1620665870000|2021-05-10 16:57:50|4162.51|4154.51|4159.44|4151.44|4163.09|4155.09|4159.44|4151.44|26
1620665880000|2021-05-10 16:58:00|4159.15|4151.15|4155.39|4147.39|4159.15|4151.15|4154.87|4146.87|27
1620665890000|2021-05-10 16:58:10|4155.55|4147.55|4158.92|4150.92|4160.83|4152.83|4155.55|4147.55|28
1620665900000|2021-05-10 16:58:20|4159.34|4151.34|4160.2|4152.2|4161.87|4153.87|4159.34|4151.34|29
1620665910000|2021-05-10 16:58:30|4160.23|4152.23|4155.63|4147.63|4160.91|4152.91|4155.63|4147.63|28
1620665920000|2021-05-10 16:58:40|4155.29|4147.29|4152.87|4144.87|4155.86|4147.86|4152.87|4144.87|24
1620665930000|2021-05-10 16:58:50|4153.39|4145.39|4150.52|4142.52|4154.29|4146.29|4150.5|4142.5|27
1620665940000|2021-05-10 16:59:00|4150.37|4142.37|4149.71|4141.71|4151.72|4143.72|4149.66|4141.66|26
1620665950000|2021-05-10 16:59:10|4149.73|4141.73|4145.56|4137.56|4149.73|4141.73|4145.56|4137.56|29
1620665960000|2021-05-10 16:59:20|4145.73|4137.73|4145.83|4137.83|4147.1|4139.1|4145.23|4137.23|28
1620665970000|2021-05-10 16:59:30|4146.31|4138.31|4149.97|4141.97|4149.97|4141.97|4145.76|4137.76|27
1620665980000|2021-05-10 16:59:40|4149.83|4141.83|4142.9|4134.9|4149.83|4141.83|4142.9|4134.9|29
1620665990000|2021-05-10 16:59:50|4142.91|4134.91|4146.02|4138.02|4146.12|4138.12|4142.91|4134.91|26
1620666000000|2021-05-10 17:00:00|4145.73|4137.73|4143.26|4135.26|4145.73|4137.73|4141.47|4133.47|29
1620666010000|2021-05-10 17:00:10|4142.48|4134.48|4148.58|4140.58|4148.83|4140.83|4142.48|4134.48|28
1620666020000|2021-05-10 17:00:20|4148.49|4140.49|4148.7|4140.7|4149.07|4141.07|4146.3|4138.3|26
1620666030000|2021-05-10 17:00:30|4148.91|4140.91|4151.05|4143.05|4151.59|4143.59|4148.91|4140.91|28
1620666040000|2021-05-10 17:00:40|4151.06|4143.06|4154.27|4146.27|4154.35|4146.35|4150.7|4142.7|25
1620666050000|2021-05-10 17:00:50|4154.17|4146.17|4154|4146|4154.17|4146.17|4152.09|4144.09|22
1620666060000|2021-05-10 17:01:00|4154.22|4146.22|4158.08|4150.08|4158.08|4150.08|4153.87|4145.87|24
1620666070000|2021-05-10 17:01:10|4158.6|4150.6|4157.53|4149.53|4158.6|4150.6|4156.83|4148.83|25
1620666080000|2021-05-10 17:01:20|4157.69|4149.69|4161.74|4153.74|4162.33|4154.33|4157.67|4149.67|28
1620666090000|2021-05-10 17:01:30|4161.41|4153.41|4161.22|4153.22|4161.86|4153.86|4161.22|4153.22|26
1620666100000|2021-05-10 17:01:40|4160.69|4152.69|4165.3|4157.3|4165.3|4157.3|4160.69|4152.69|27
1620666110000|2021-05-10 17:01:50|4165.01|4157.01|4167.94|4159.94|4167.98|4159.98|4165.01|4157.01|28
1620666120000|2021-05-10 17:02:00|4167.82|4159.82|4171.2|4163.2|4171.52|4163.52|4167.82|4159.82|24
1620666130000|2021-05-10 17:02:10|4171.27|4163.27|4169.52|4161.52|4171.27|4163.27|4169.12|4161.12|26
1620666140000|2021-05-10 17:02:20|4169.3|4161.3|4169.94|4161.94|4169.94|4161.94|4168.16|4160.16|27
1620666150000|2021-05-10 17:02:30|4169.95|4161.95|4169.69|4161.69|4170.43|4162.43|4168.78|4160.78|29
1620666160000|2021-05-10 17:02:40|4169.75|4161.75|4167.2|4159.2|4169.75|4161.75|4167.2|4159.2|24
1620666170000|2021-05-10 17:02:50|4167.16|4159.16|4165.62|4157.62|4167.16|4159.16|4165.62|4157.62|28
1620666180000|2021-05-10 17:03:00|4165.25|4157.25|4167.1|4159.1|4168.38|4160.38|4164.82|4156.82|29
1620666190000|2021-05-10 17:03:10|4167.14|4159.14|4164.52|4156.52|4167.14|4159.14|4164.36|4156.36|26
1620666200000|2021-05-10 17:03:20|4164.51|4156.51|4164.38|4156.38|4165.05|4157.05|4164.32|4156.32|26
1620666210000|2021-05-10 17:03:30|4164.59|4156.59|4163.87|4155.87|4165.49|4157.49|4163.87|4155.87|23
1620666220000|2021-05-10 17:03:40|4164|4156|4163.76|4155.76|4164.23|4156.23|4163.33|4155.33|23
1620666230000|2021-05-10 17:03:50|4163.89|4155.89|4165.52|4157.52|4166.09|4158.09|4163.52|4155.52|27
1620666240000|2021-05-10 17:04:00|4165.53|4157.53|4165.34|4157.34|4165.53|4157.53|4164.57|4156.57|29
1620666250000|2021-05-10 17:04:10|4165.33|4157.33|4165.89|4157.89|4165.98|4157.98|4163.91|4155.91|26
1620666260000|2021-05-10 17:04:20|4166.11|4158.11|4167.08|4159.08|4167.25|4159.25|4165.08|4157.08|25
1620666270000|2021-05-10 17:04:30|4167.09|4159.09|4167.17|4159.17|4167.56|4159.56|4166.99|4158.99|27
1620666280000|2021-05-10 17:04:40|4166.56|4158.56|4165.85|4157.85|4166.56|4158.56|4165.75|4157.75|26
1620666290000|2021-05-10 17:04:50|4166.12|4158.12|4165.57|4157.57|4167.96|4159.96|4165.57|4157.57|27
1620666300000|2021-05-10 17:05:00|4165.59|4157.59|4167.51|4159.51|4167.51|4159.51|4165.59|4157.59|23
1620666310000|2021-05-10 17:05:10|4167.52|4159.52|4166.85|4158.85|4167.98|4159.98|4166.41|4158.41|25
1620666320000|2021-05-10 17:05:20|4165.54|4157.54|4167.82|4159.82|4167.83|4159.83|4165.54|4157.54|28
1620666330000|2021-05-10 17:05:30|4167.58|4159.58|4167.49|4159.49|4168.5|4160.5|4167.49|4159.49|18
1620666340000|2021-05-10 17:05:40|4167.77|4159.77|4167.6|4159.6|4167.84|4159.84|4167.51|4159.51|23
1620666350000|2021-05-10 17:05:50|4167.61|4159.61|4167.16|4159.16|4167.79|4159.79|4167.05|4159.05|23
1620666360000|2021-05-10 17:06:00|4167.22|4159.22|4164.06|4156.06|4167.48|4159.48|4163.95|4155.95|29
1620666370000|2021-05-10 17:06:10|4161.94|4153.94|4161.15|4153.15|4163.34|4155.34|4160.91|4152.91|27
1620666380000|2021-05-10 17:06:20|4161.04|4153.04|4162.28|4154.28|4163.97|4155.97|4160.88|4152.88|28
1620666390000|2021-05-10 17:06:30|4162.27|4154.27|4161.39|4153.39|4162.54|4154.54|4160.86|4152.86|26
1620666400000|2021-05-10 17:06:40|4161.41|4153.41|4161.87|4153.87|4162.07|4154.07|4161.27|4153.27|26
1620666410000|2021-05-10 17:06:50|4161.63|4153.63|4161.32|4153.32|4161.69|4153.69|4160.99|4152.99|24
1620666420000|2021-05-10 17:07:00|4161.55|4153.55|4162.92|4154.92|4162.92|4154.92|4160.47|4152.47|24
1620666430000|2021-05-10 17:07:10|4163.72|4155.72|4164.39|4156.39|4165.54|4157.54|4163.61|4155.61|27
1620666440000|2021-05-10 17:07:20|4164.49|4156.49|4169.1|4161.1|4169.25|4161.25|4164.46|4156.46|24
1620666450000|2021-05-10 17:07:30|4169.31|4161.31|4169.27|4161.27|4169.36|4161.36|4168.41|4160.41|24
1620666460000|2021-05-10 17:07:40|4169.18|4161.18|4174.06|4166.06|4174.06|4166.06|4169.18|4161.18|26
1620666470000|2021-05-10 17:07:50|4173.91|4165.91|4176.15|4168.15|4176.45|4168.45|4173.49|4165.49|27
1620666480000|2021-05-10 17:08:00|4176.23|4168.23|4176.98|4168.98|4176.98|4168.98|4175.73|4167.73|27
1620666490000|2021-05-10 17:08:10|4176.82|4168.82|4177.07|4169.07|4177.31|4169.31|4176.61|4168.61|25
1620666500000|2021-05-10 17:08:20|4177.26|4169.26|4178.91|4170.91|4180.81|4172.81|4177.26|4169.26|22
1620666510000|2021-05-10 17:08:30|4178.88|4170.88|4175|4167|4179.01|4171.01|4174.34|4166.34|28
1620666520000|2021-05-10 17:08:40|4175.01|4167.01|4174.13|4166.13|4175.1|4167.1|4174.13|4166.13|25
1620666530000|2021-05-10 17:08:50|4173.97|4165.97|4168.19|4160.19|4174.12|4166.12|4168.19|4160.19|26
1620666540000|2021-05-10 17:09:00|4168.18|4160.18|4174.38|4166.38|4175.32|4167.32|4168.18|4160.18|29
1620666550000|2021-05-10 17:09:10|4174.36|4166.36|4178.65|4170.65|4180.37|4172.37|4174.36|4166.36|26
1620666560000|2021-05-10 17:09:20|4178.56|4170.56|4179.75|4171.75|4179.75|4171.75|4177.98|4169.98|28
1620666570000|2021-05-10 17:09:30|4179.52|4171.52|4178.79|4170.79|4179.52|4171.52|4178.51|4170.51|27
1620666580000|2021-05-10 17:09:40|4178.97|4170.97|4178.75|4170.75|4179.01|4171.01|4177.07|4169.07|24
1620666590000|2021-05-10 17:09:50|4178.76|4170.76|4179.17|4171.17|4179.22|4171.22|4178.73|4170.73|22
1620666600000|2021-05-10 17:10:00|4178.7|4170.7|4180.05|4172.05|4180.24|4172.24|4178.49|4170.49|26
1620666610000|2021-05-10 17:10:10|4180.2|4172.2|4181.93|4173.93|4181.93|4173.93|4179.99|4171.99|26
1620666620000|2021-05-10 17:10:20|4182.18|4174.18|4182.97|4174.97|4182.97|4174.97|4180.32|4172.32|24
1620666630000|2021-05-10 17:10:30|4183.43|4175.43|4181.28|4173.28|4183.43|4175.43|4181.28|4173.28|25
1620666640000|2021-05-10 17:10:40|4181.52|4173.52|4182.69|4174.69|4182.69|4174.69|4181.36|4173.36|25
1620666650000|2021-05-10 17:10:50|4183.13|4175.13|4178.54|4170.54|4183.17|4175.17|4178.4|4170.4|28
1620666660000|2021-05-10 17:11:00|4178.51|4170.51|4179.49|4171.49|4179.59|4171.59|4176.99|4168.99|27
1620666670000|2021-05-10 17:11:10|4179.36|4171.36|4180.11|4172.11|4180.41|4172.41|4179.03|4171.03|27
1620666680000|2021-05-10 17:11:20|4180.13|4172.13|4182.2|4174.2|4183.11|4175.11|4180.13|4172.13|25
1620666690000|2021-05-10 17:11:30|4182.32|4174.32|4182.31|4174.31|4182.47|4174.47|4182.2|4174.2|17
1620666700000|2021-05-10 17:11:40|4182.28|4174.28|4181.08|4173.08|4182.3|4174.3|4181.08|4173.08|23
1620666710000|2021-05-10 17:11:50|4181.26|4173.26|4180.85|4172.85|4181.45|4173.45|4180.85|4172.85|25
1620666720000|2021-05-10 17:12:00|4180.77|4172.77|4180.35|4172.35|4180.87|4172.87|4180.23|4172.23|21
1620666730000|2021-05-10 17:12:10|4180.44|4172.44|4181.16|4173.16|4181.3|4173.3|4180.32|4172.32|14
1620666740000|2021-05-10 17:12:20|4181.2|4173.2|4179.75|4171.75|4181.2|4173.2|4179.75|4171.75|24
1620666750000|2021-05-10 17:12:30|4179.65|4171.65|4180.45|4172.45|4180.45|4172.45|4179.37|4171.37|24
1620666760000|2021-05-10 17:12:40|4180.29|4172.29|4180.05|4172.05|4180.62|4172.62|4179.81|4171.81|24
1620666770000|2021-05-10 17:12:50|4179.93|4171.93|4179.97|4171.97|4180.26|4172.26|4179.93|4171.93|22
1620666780000|2021-05-10 17:13:00|4179.93|4171.93|4180.01|4172.01|4180.42|4172.42|4179.93|4171.93|21
1620666790000|2021-05-10 17:13:10|4180.16|4172.16|4178.64|4170.64|4180.17|4172.17|4178.64|4170.64|22
1620666800000|2021-05-10 17:13:20|4178.54|4170.54|4178.35|4170.35|4178.76|4170.76|4178.31|4170.31|25
1620666810000|2021-05-10 17:13:30|4178.36|4170.36|4176.9|4168.9|4178.38|4170.38|4176.9|4168.9|26
1620666820000|2021-05-10 17:13:40|4176.91|4168.91|4177.4|4169.4|4177.48|4169.48|4176.91|4168.91|13
1620666830000|2021-05-10 17:13:50|4177.31|4169.31|4177.17|4169.17|4177.37|4169.37|4177.06|4169.06|16
1620666840000|2021-05-10 17:14:00|4177.15|4169.15|4176.95|4168.95|4177.21|4169.21|4176.89|4168.89|21
1620666850000|2021-05-10 17:14:10|4176.91|4168.91|4179.88|4171.88|4179.95|4171.95|4176.6|4168.6|26
1620666860000|2021-05-10 17:14:20|4179.75|4171.75|4179.95|4171.95|4180.31|4172.31|4179.51|4171.51|18
1620666870000|2021-05-10 17:14:30|4179.92|4171.92|4178.46|4170.46|4180.12|4172.12|4178.46|4170.46|14
1620666880000|2021-05-10 17:14:40|4178.37|4170.37|4179.02|4171.02|4179.08|4171.08|4178.26|4170.26|21
1620666890000|2021-05-10 17:14:50|4179.03|4171.03|4178.24|4170.24|4179.03|4171.03|4177.61|4169.61|20
1620666900000|2021-05-10 17:15:00|4177.95|4169.95|4175.93|4167.93|4177.95|4169.95|4175.93|4167.93|20
1620666910000|2021-05-10 17:15:10|4175.66|4167.66|4177.71|4169.71|4177.71|4169.71|4174.44|4166.44|27
1620666920000|2021-05-10 17:15:20|4177.62|4169.62|4178.7|4170.7|4178.88|4170.88|4177.62|4169.62|24
1620666930000|2021-05-10 17:15:30|4179.04|4171.04|4181.29|4173.29|4181.91|4173.91|4179.04|4171.04|25
1620666940000|2021-05-10 17:15:40|4181.05|4173.05|4185.42|4177.42|4185.7|4177.7|4181.05|4173.05|26
1620666950000|2021-05-10 17:15:50|4185.25|4177.25|4186.84|4178.84|4187.03|4179.03|4185.18|4177.18|27
1620666960000|2021-05-10 17:16:00|4187.29|4179.29|4193.86|4185.86|4194.12|4186.12|4187.29|4179.29|27
1620666970000|2021-05-10 17:16:10|4194.04|4186.04|4193.68|4185.68|4194.26|4186.26|4192.13|4184.13|27
1620666980000|2021-05-10 17:16:20|4193.96|4185.96|4197.79|4189.79|4197.79|4189.79|4193.96|4185.96|27
1620666990000|2021-05-10 17:16:30|4198.23|4190.23|4194.7|4186.7|4198.23|4190.23|4194.69|4186.69|29
1620667000000|2021-05-10 17:16:40|4194.62|4186.62|4195.44|4187.44|4195.53|4187.53|4192.78|4184.78|28
1620667010000|2021-05-10 17:16:50|4195.4|4187.4|4194.03|4186.03|4195.63|4187.63|4193.86|4185.86|26
1620667020000|2021-05-10 17:17:00|4193.92|4185.92|4193.04|4185.04|4193.93|4185.93|4193.04|4185.04|22
1620667030000|2021-05-10 17:17:10|4192.79|4184.79|4193.19|4185.19|4193.23|4185.23|4192.32|4184.32|25
1620667040000|2021-05-10 17:17:20|4193.17|4185.17|4192.64|4184.64|4193.17|4185.17|4192.43|4184.43|25
1620667050000|2021-05-10 17:17:30|4192.63|4184.63|4191.88|4183.88|4192.69|4184.69|4191.88|4183.88|21
1620667060000|2021-05-10 17:17:40|4191.84|4183.84|4189.85|4181.85|4191.84|4183.84|4189.85|4181.85|20
1620667070000|2021-05-10 17:17:50|4189.82|4181.82|4188.1|4180.1|4189.82|4181.82|4188|4180|21
1620667080000|2021-05-10 17:18:00|4187.98|4179.98|4186.98|4178.98|4187.98|4179.98|4186.98|4178.98|25
1620667090000|2021-05-10 17:18:10|4187.24|4179.24|4187.33|4179.33|4187.43|4179.43|4187|4179|25
1620667100000|2021-05-10 17:18:20|4187.24|4179.24|4183.86|4175.86|4187.24|4179.24|4183.86|4175.86|24
1620667110000|2021-05-10 17:18:30|4183.94|4175.94|4185.65|4177.65|4185.72|4177.72|4182.74|4174.74|26
1620667120000|2021-05-10 17:18:40|4185.9|4177.9|4183.54|4175.54|4186.13|4178.13|4183.54|4175.54|26
1620667130000|2021-05-10 17:18:50|4183.58|4175.58|4183.29|4175.29|4184.38|4176.38|4183.29|4175.29|26
1620667140000|2021-05-10 17:19:00|4183.37|4175.37|4186.63|4178.63|4186.63|4178.63|4183.37|4175.37|26
1620667150000|2021-05-10 17:19:10|4186.64|4178.64|4187.47|4179.47|4187.51|4179.51|4186.61|4178.61|19
1620667160000|2021-05-10 17:19:20|4187.48|4179.48|4188.65|4180.65|4190.79|4182.79|4187.38|4179.38|27
1620667170000|2021-05-10 17:19:30|4188.74|4180.74|4188.02|4180.02|4189.1|4181.1|4187.98|4179.98|18
1620667180000|2021-05-10 17:19:40|4188.65|4180.65|4190.03|4182.03|4190.03|4182.03|4188.41|4180.41|25
1620667190000|2021-05-10 17:19:50|4189.91|4181.91|4188.29|4180.29|4189.91|4181.91|4188.29|4180.29|22
1620667200000|2021-05-10 17:20:00|4188.14|4180.14|4186.04|4178.04|4188.14|4180.14|4185.67|4177.67|28
1620667210000|2021-05-10 17:20:10|4185.96|4177.96|4186.13|4178.13|4186.33|4178.33|4185.69|4177.69|26
1620667220000|2021-05-10 17:20:20|4186.14|4178.14|4183.59|4175.59|4186.18|4178.18|4183.57|4175.57|27
1620667230000|2021-05-10 17:20:30|4183.51|4175.51|4185.06|4177.06|4186.04|4178.04|4183.5|4175.5|27
1620667240000|2021-05-10 17:20:40|4185.05|4177.05|4186.81|4178.81|4186.81|4178.81|4185.05|4177.05|25
1620667250000|2021-05-10 17:20:50|4186.7|4178.7|4187|4179|4187.05|4179.05|4186.7|4178.7|26
1620667260000|2021-05-10 17:21:00|4187.01|4179.01|4188.48|4180.48|4188.56|4180.56|4186.92|4178.92|24
1620667270000|2021-05-10 17:21:10|4188.46|4180.46|4188.96|4180.96|4189.09|4181.09|4188.31|4180.31|21
1620667280000|2021-05-10 17:21:20|4188.91|4180.91|4189.27|4181.27|4189.3|4181.3|4188.8|4180.8|18
1620667290000|2021-05-10 17:21:30|4189.14|4181.14|4189.83|4181.83|4190.01|4182.01|4188.98|4180.98|21
1620667300000|2021-05-10 17:21:40|4189.98|4181.98|4191.3|4183.3|4191.86|4183.86|4189.82|4181.82|26
1620667310000|2021-05-10 17:21:50|4191.33|4183.33|4193.28|4185.28|4193.59|4185.59|4191.31|4183.31|27
1620667320000|2021-05-10 17:22:00|4193.27|4185.27|4191.84|4183.84|4193.27|4185.27|4191.64|4183.64|24
1620667330000|2021-05-10 17:22:10|4191.86|4183.86|4191.77|4183.77|4192.39|4184.39|4191.77|4183.77|26
1620667340000|2021-05-10 17:22:20|4191.73|4183.73|4190.03|4182.03|4191.94|4183.94|4190.03|4182.03|27
1620667350000|2021-05-10 17:22:30|4189.86|4181.86|4188.19|4180.19|4189.86|4181.86|4188.19|4180.19|29
1620667360000|2021-05-10 17:22:40|4188.36|4180.36|4184.56|4176.56|4188.68|4180.68|4184.56|4176.56|28
1620667370000|2021-05-10 17:22:50|4184.36|4176.36|4183.33|4175.33|4184.36|4176.36|4183.16|4175.16|23
1620667380000|2021-05-10 17:23:00|4183.18|4175.18|4179.19|4171.19|4183.49|4175.49|4179.19|4171.19|26
1620667390000|2021-05-10 17:23:10|4179.12|4171.12|4178.98|4170.98|4181|4173|4178.22|4170.22|29
1620667400000|2021-05-10 17:23:20|4179.01|4171.01|4177.91|4169.91|4179.01|4171.01|4177.07|4169.07|27
1620667410000|2021-05-10 17:23:30|4177.75|4169.75|4176.71|4168.71|4177.96|4169.96|4176.71|4168.71|27
1620667420000|2021-05-10 17:23:40|4176.56|4168.56|4175.64|4167.64|4176.61|4168.61|4175.32|4167.32|23
1620667430000|2021-05-10 17:23:50|4175.62|4167.62|4174.04|4166.04|4175.62|4167.62|4174.04|4166.04|25
1620667440000|2021-05-10 17:24:00|4173.78|4165.78|4171.41|4163.41|4173.78|4165.78|4170.46|4162.46|26
1620667450000|2021-05-10 17:24:10|4171.4|4163.4|4174.04|4166.04|4174.41|4166.41|4171.4|4163.4|27
1620667460000|2021-05-10 17:24:20|4174.18|4166.18|4176.27|4168.27|4177.09|4169.09|4173.73|4165.73|24
1620667470000|2021-05-10 17:24:30|4176.16|4168.16|4177.6|4169.6|4177.6|4169.6|4175.79|4167.79|29
1620667480000|2021-05-10 17:24:40|4177.67|4169.67|4178.84|4170.84|4179.19|4171.19|4177.55|4169.55|26
1620667490000|2021-05-10 17:24:50|4178.9|4170.9|4180.93|4172.93|4184.77|4176.77|4178.9|4170.9|28
1620667500000|2021-05-10 17:25:00|4180.79|4172.79|4177.7|4169.7|4181|4173|4175.93|4167.93|28
1620667510000|2021-05-10 17:25:10|4177.79|4169.79|4176.37|4168.37|4178.13|4170.13|4175.64|4167.64|27
1620667520000|2021-05-10 17:25:20|4176.27|4168.27|4174.31|4166.31|4176.6|4168.6|4173.29|4165.29|28
1620667530000|2021-05-10 17:25:30|4173.63|4165.63|4174.9|4166.9|4175.83|4167.83|4173.63|4165.63|29
1620667540000|2021-05-10 17:25:40|4175.06|4167.06|4173.34|4165.34|4175.08|4167.08|4173.34|4165.34|22
1620667550000|2021-05-10 17:25:50|4173.16|4165.16|4170.76|4162.76|4173.88|4165.88|4170.76|4162.76|19
1620667560000|2021-05-10 17:26:00|4170.15|4162.15|4169.51|4161.51|4170.15|4162.15|4169.02|4161.02|29
1620667570000|2021-05-10 17:26:10|4169.83|4161.83|4173.84|4165.84|4173.85|4165.85|4169.83|4161.83|26
1620667580000|2021-05-10 17:26:20|4173.85|4165.85|4171.92|4163.92|4173.95|4165.95|4171.72|4163.72|23
1620667590000|2021-05-10 17:26:30|4171.98|4163.98|4173.01|4165.01|4173.03|4165.03|4171.98|4163.98|23
1620667600000|2021-05-10 17:26:40|4172.88|4164.88|4173.69|4165.69|4173.69|4165.69|4172.88|4164.88|24
1620667610000|2021-05-10 17:26:50|4173.72|4165.72|4173.6|4165.6|4174.03|4166.03|4173.59|4165.59|21
1620667620000|2021-05-10 17:27:00|4173.65|4165.65|4176.67|4168.67|4176.76|4168.76|4173.65|4165.65|23
1620667630000|2021-05-10 17:27:10|4176.71|4168.71|4176.88|4168.88|4177.24|4169.24|4175.6|4167.6|24
1620667640000|2021-05-10 17:27:20|4176.41|4168.41|4176.18|4168.18|4177.17|4169.17|4175.95|4167.95|26
1620667650000|2021-05-10 17:27:30|4175.18|4167.18|4173.69|4165.69|4175.2|4167.2|4173.69|4165.69|19
1620667660000|2021-05-10 17:27:40|4173.44|4165.44|4173.07|4165.07|4173.52|4165.52|4172.6|4164.6|24
1620667670000|2021-05-10 17:27:50|4173.11|4165.11|4169.72|4161.72|4173.11|4165.11|4169.72|4161.72|21
1620667680000|2021-05-10 17:28:00|4169.79|4161.79|4170.94|4162.94|4171.28|4163.28|4169.79|4161.79|22
1620667690000|2021-05-10 17:28:10|4171.21|4163.21|4174.86|4166.86|4175.24|4167.24|4170.98|4162.98|28
1620667700000|2021-05-10 17:28:20|4174.46|4166.46|4172.47|4164.47|4174.84|4166.84|4171.61|4163.61|27
1620667710000|2021-05-10 17:28:30|4172.52|4164.52|4173.55|4165.55|4173.83|4165.83|4172.52|4164.52|22
1620667720000|2021-05-10 17:28:40|4173.64|4165.64|4175.26|4167.26|4175.49|4167.49|4173.64|4165.64|18
1620667730000|2021-05-10 17:28:50|4174.83|4166.83|4174.37|4166.37|4175.56|4167.56|4174.3|4166.3|20
1620667740000|2021-05-10 17:29:00|4174.34|4166.34|4170.35|4162.35|4174.85|4166.85|4169.7|4161.7|26
1620667750000|2021-05-10 17:29:10|4170.49|4162.49|4172.25|4164.25|4172.62|4164.62|4169.77|4161.77|28
1620667760000|2021-05-10 17:29:20|4171.95|4163.95|4172.74|4164.74|4172.74|4164.74|4169.95|4161.95|26
1620667770000|2021-05-10 17:29:30|4172.51|4164.51|4171.96|4163.96|4172.51|4164.51|4171.62|4163.62|24
1620667780000|2021-05-10 17:29:40|4171.89|4163.89|4173.8|4165.8|4174.34|4166.34|4171.89|4163.89|23
1620667790000|2021-05-10 17:29:50|4175.05|4167.05|4174|4166|4175.35|4167.35|4173.89|4165.89|26
1620667800000|2021-05-10 17:30:00|4173.99|4165.99|4170.98|4162.98|4174.08|4166.08|4170.63|4162.63|25
1620667810000|2021-05-10 17:30:10|4171.2|4163.2|4171.18|4163.18|4171.21|4163.21|4170.37|4162.37|26
1620667820000|2021-05-10 17:30:20|4171.2|4163.2|4169.27|4161.27|4171.35|4163.35|4168.98|4160.98|28
1620667830000|2021-05-10 17:30:30|4169.3|4161.3|4167.96|4159.96|4169.51|4161.51|4167.96|4159.96|25
1620667840000|2021-05-10 17:30:40|4167.87|4159.87|4166.57|4158.57|4167.99|4159.99|4166.57|4158.57|27
1620667850000|2021-05-10 17:30:50|4166.87|4158.87|4167.38|4159.38|4167.59|4159.59|4166.52|4158.52|22
1620667860000|2021-05-10 17:31:00|4167.65|4159.65|4163.47|4155.47|4168.29|4160.29|4162.5|4154.5|26
1620667870000|2021-05-10 17:31:10|4163.77|4155.77|4163.34|4155.34|4164.48|4156.48|4162.63|4154.63|28
1620667880000|2021-05-10 17:31:20|4163.49|4155.49|4164.41|4156.41|4165.05|4157.05|4163.28|4155.28|26
1620667890000|2021-05-10 17:31:30|4164.42|4156.42|4166.9|4158.9|4167.13|4159.13|4164.4|4156.4|23
1620667900000|2021-05-10 17:31:40|4166.75|4158.75|4168.86|4160.86|4168.96|4160.96|4166.75|4158.75|26
1620667910000|2021-05-10 17:31:50|4169.1|4161.1|4167.28|4159.28|4169.5|4161.5|4167.12|4159.12|23
1620667920000|2021-05-10 17:32:00|4167.29|4159.29|4167.23|4159.23|4167.37|4159.37|4167.21|4159.21|24
1620667930000|2021-05-10 17:32:10|4167.25|4159.25|4168.08|4160.08|4168.43|4160.43|4167.25|4159.25|21
1620667940000|2021-05-10 17:32:20|4167.75|4159.75|4168.11|4160.11|4168.66|4160.66|4167.49|4159.49|23
1620667950000|2021-05-10 17:32:30|4168.28|4160.28|4166.33|4158.33|4168.43|4160.43|4166.24|4158.24|25
1620667960000|2021-05-10 17:32:40|4166.4|4158.4|4167.71|4159.71|4167.92|4159.92|4166.13|4158.13|27
1620667970000|2021-05-10 17:32:50|4167.79|4159.79|4168.16|4160.16|4169.34|4161.34|4167.15|4159.15|19
1620667980000|2021-05-10 17:33:00|4168.43|4160.43|4168.39|4160.39|4169.65|4161.65|4168.07|4160.07|14
1620667990000|2021-05-10 17:33:10|4168.43|4160.43|4172.21|4164.21|4172.21|4164.21|4168.43|4160.43|22
1620668000000|2021-05-10 17:33:20|4172.09|4164.09|4171.08|4163.08|4172.09|4164.09|4169.87|4161.87|20
1620668010000|2021-05-10 17:33:30|4170.58|4162.58|4170.13|4162.13|4170.97|4162.97|4170.12|4162.12|22
1620668020000|2021-05-10 17:33:40|4170.14|4162.14|4172.51|4164.51|4172.51|4164.51|4169.77|4161.77|25
1620668030000|2021-05-10 17:33:50|4172.55|4164.55|4171.88|4163.88|4173.16|4165.16|4171.88|4163.88|26
1620668040000|2021-05-10 17:34:00|4171.93|4163.93|4170.94|4162.94|4171.93|4163.93|4170.48|4162.48|24
1620668050000|2021-05-10 17:34:10|4171.06|4163.06|4170.65|4162.65|4171.43|4163.43|4170.65|4162.65|20
1620668060000|2021-05-10 17:34:20|4170.74|4162.74|4170.76|4162.76|4171.59|4163.59|4170.46|4162.46|17
1620668070000|2021-05-10 17:34:30|4170.78|4162.78|4172.57|4164.57|4172.57|4164.57|4170.75|4162.75|25
1620668080000|2021-05-10 17:34:40|4172.64|4164.64|4172.68|4164.68|4173.28|4165.28|4172.25|4164.25|29
1620668090000|2021-05-10 17:34:50|4172.54|4164.54|4175.4|4167.4|4175.54|4167.54|4172.54|4164.54|19
1620668100000|2021-05-10 17:35:00|4174.93|4166.93|4172.08|4164.08|4174.93|4166.93|4172.01|4164.01|27
1620668110000|2021-05-10 17:35:10|4171.92|4163.92|4170.81|4162.81|4171.92|4163.92|4169.42|4161.42|25
1620668120000|2021-05-10 17:35:20|4171.52|4163.52|4168.9|4160.9|4171.57|4163.57|4168.9|4160.9|26
1620668130000|2021-05-10 17:35:30|4168.44|4160.44|4167.5|4159.5|4168.94|4160.94|4166.77|4158.77|25
1620668140000|2021-05-10 17:35:40|4167.47|4159.47|4166.08|4158.08|4167.47|4159.47|4166.08|4158.08|24
1620668150000|2021-05-10 17:35:50|4166.4|4158.4|4166.02|4158.02|4166.95|4158.95|4165.96|4157.96|27
1620668160000|2021-05-10 17:36:00|4166.06|4158.06|4162.75|4154.75|4166.06|4158.06|4162.75|4154.75|26
1620668170000|2021-05-10 17:36:10|4162.7|4154.7|4157.94|4149.94|4162.91|4154.91|4156.32|4148.32|25
1620668180000|2021-05-10 17:36:20|4157.24|4149.24|4158.28|4150.28|4158.53|4150.53|4157.24|4149.24|24
1620668190000|2021-05-10 17:36:30|4157.75|4149.75|4158.05|4150.05|4158.3|4150.3|4155.81|4147.81|27
1620668200000|2021-05-10 17:36:40|4158.26|4150.26|4158.06|4150.06|4158.51|4150.51|4157.8|4149.8|19
1620668210000|2021-05-10 17:36:50|4158|4150|4160.71|4152.71|4160.71|4152.71|4157.88|4149.88|22
1620668220000|2021-05-10 17:37:00|4160.67|4152.67|4161.97|4153.97|4162.21|4154.21|4160.44|4152.44|27
1620668230000|2021-05-10 17:37:10|4162.06|4154.06|4162.51|4154.51|4163.01|4155.01|4161.7|4153.7|22
1620668240000|2021-05-10 17:37:20|4162.32|4154.32|4163.15|4155.15|4165.49|4157.49|4161.25|4153.25|28
1620668250000|2021-05-10 17:37:30|4163.49|4155.49|4160.77|4152.77|4163.49|4155.49|4160.69|4152.69|27
1620668260000|2021-05-10 17:37:40|4160.79|4152.79|4162.38|4154.38|4162.59|4154.59|4160.79|4152.79|28
1620668270000|2021-05-10 17:37:50|4162.5|4154.5|4163.81|4155.81|4163.81|4155.81|4162.14|4154.14|27
1620668280000|2021-05-10 17:38:00|4163.86|4155.86|4163.32|4155.32|4163.86|4155.86|4162.6|4154.6|25
1620668290000|2021-05-10 17:38:10|4163.37|4155.37|4165.24|4157.24|4165.24|4157.24|4162.9|4154.9|21
1620668300000|2021-05-10 17:38:20|4165.33|4157.33|4166.88|4158.88|4168.25|4160.25|4165.26|4157.26|28
1620668310000|2021-05-10 17:38:30|4167|4159|4165.74|4157.74|4167.15|4159.15|4165.6|4157.6|22
1620668320000|2021-05-10 17:38:40|4165.89|4157.89|4167|4159|4167.67|4159.67|4165.89|4157.89|22
1620668330000|2021-05-10 17:38:50|4166.92|4158.92|4167.5|4159.5|4167.6|4159.6|4166.92|4158.92|22
1620668340000|2021-05-10 17:39:00|4167.48|4159.48|4165.65|4157.65|4167.5|4159.5|4164.76|4156.76|27
1620668350000|2021-05-10 17:39:10|4165.22|4157.22|4162.93|4154.93|4165.23|4157.23|4162.65|4154.65|26
1620668360000|2021-05-10 17:39:20|4163.04|4155.04|4165.36|4157.36|4165.72|4157.72|4162.73|4154.73|28
1620668370000|2021-05-10 17:39:30|4165.06|4157.06|4164.87|4156.87|4165.15|4157.15|4163.82|4155.82|26
1620668380000|2021-05-10 17:39:40|4165.04|4157.04|4165.05|4157.05|4165.45|4157.45|4164.86|4156.86|20
1620668390000|2021-05-10 17:39:50|4165.04|4157.04|4164.52|4156.52|4165.13|4157.13|4163.98|4155.98|22
1620668400000|2021-05-10 17:40:00|4164.39|4156.39|4165.39|4157.39|4165.39|4157.39|4164.17|4156.17|20
1620668410000|2021-05-10 17:40:10|4164.92|4156.92|4165.1|4157.1|4165.56|4157.56|4164.69|4156.69|19
1620668420000|2021-05-10 17:40:20|4165.11|4157.11|4164.71|4156.71|4165.11|4157.11|4164.71|4156.71|13
1620668430000|2021-05-10 17:40:30|4164.83|4156.83|4165.74|4157.74|4165.74|4157.74|4164.63|4156.63|17
1620668440000|2021-05-10 17:40:40|4165.85|4157.85|4167.54|4159.54|4167.81|4159.81|4165.43|4157.43|23
1620668450000|2021-05-10 17:40:50|4167.46|4159.46|4165.19|4157.19|4168.11|4160.11|4165.19|4157.19|25
1620668460000|2021-05-10 17:41:00|4165.43|4157.43|4165.63|4157.63|4165.92|4157.92|4165.22|4157.22|25
1620668470000|2021-05-10 17:41:10|4165.61|4157.61|4165.72|4157.72|4167.53|4159.53|4165.58|4157.58|27
1620668480000|2021-05-10 17:41:20|4165.58|4157.58|4163.57|4155.57|4166.17|4158.17|4163.22|4155.22|26
1620668490000|2021-05-10 17:41:30|4163.18|4155.18|4162.24|4154.24|4163.18|4155.18|4162.18|4154.18|28
1620668500000|2021-05-10 17:41:40|4162.28|4154.28|4161.47|4153.47|4163.53|4155.53|4161.31|4153.31|26
1620668510000|2021-05-10 17:41:50|4161.51|4153.51|4160.18|4152.18|4162.08|4154.08|4160.18|4152.18|26
1620668520000|2021-05-10 17:42:00|4160.09|4152.09|4157.63|4149.63|4160.09|4152.09|4157.49|4149.49|26
1620668530000|2021-05-10 17:42:10|4158.18|4150.18|4157.61|4149.61|4158.55|4150.55|4157.35|4149.35|27
1620668540000|2021-05-10 17:42:20|4157.63|4149.63|4153.87|4145.87|4157.64|4149.64|4153.47|4145.47|28
1620668550000|2021-05-10 17:42:30|4153.96|4145.96|4153.73|4145.73|4154.13|4146.13|4152.35|4144.35|27
1620668560000|2021-05-10 17:42:40|4153.24|4145.24|4157.13|4149.13|4157.13|4149.13|4152.76|4144.76|29
1620668570000|2021-05-10 17:42:50|4156.77|4148.77|4156.24|4148.24|4157.31|4149.31|4156.06|4148.06|27
1620668580000|2021-05-10 17:43:00|4156.26|4148.26|4156.78|4148.78|4157.27|4149.27|4156.26|4148.26|27
1620668590000|2021-05-10 17:43:10|4156.62|4148.62|4156.95|4148.95|4157.24|4149.24|4156.42|4148.42|18
1620668600000|2021-05-10 17:43:20|4156.76|4148.76|4153.86|4145.86|4157.31|4149.31|4153.86|4145.86|27
1620668610000|2021-05-10 17:43:30|4153.67|4145.67|4153.95|4145.95|4155.63|4147.63|4152.9|4144.9|28
1620668620000|2021-05-10 17:43:40|4153.85|4145.85|4151.96|4143.96|4153.87|4145.87|4151.92|4143.92|28
1620668630000|2021-05-10 17:43:50|4151.88|4143.88|4152.74|4144.74|4152.99|4144.99|4150.81|4142.81|28
1620668640000|2021-05-10 17:44:00|4152.64|4144.64|4150.42|4142.42|4152.64|4144.64|4150|4142|28
1620668650000|2021-05-10 17:44:10|4150.5|4142.5|4147.24|4139.24|4150.55|4142.55|4147.24|4139.24|27
1620668660000|2021-05-10 17:44:20|4146.75|4138.75|4149.24|4141.24|4149.37|4141.37|4145.67|4137.67|28
1620668670000|2021-05-10 17:44:30|4149.72|4141.72|4151.25|4143.25|4151.25|4143.25|4148.52|4140.52|27
1620668680000|2021-05-10 17:44:40|4151.96|4143.96|4153.25|4145.25|4154.14|4146.14|4151.96|4143.96|24
1620668690000|2021-05-10 17:44:50|4153.8|4145.8|4154.79|4146.79|4155.91|4147.91|4153.58|4145.58|28
1620668700000|2021-05-10 17:45:00|4154.57|4146.57|4154.85|4146.85|4154.85|4146.85|4154.26|4146.26|20
1620668710000|2021-05-10 17:45:10|4155.1|4147.1|4160.76|4152.76|4160.76|4152.76|4155.1|4147.1|26
1620668720000|2021-05-10 17:45:20|4160.68|4152.68|4162.89|4154.89|4164.52|4156.52|4160.68|4152.68|27
1620668730000|2021-05-10 17:45:30|4163.04|4155.04|4161.68|4153.68|4163.04|4155.04|4161.15|4153.15|28
1620668740000|2021-05-10 17:45:40|4161.5|4153.5|4170.27|4162.27|4172.28|4164.28|4161.5|4153.5|29
1620668750000|2021-05-10 17:45:50|4170.24|4162.24|4172.53|4164.53|4173.05|4165.05|4169.5|4161.5|28
1620668760000|2021-05-10 17:46:00|4172.58|4164.58|4170.99|4162.99|4173.78|4165.78|4170.99|4162.99|28
1620668770000|2021-05-10 17:46:10|4170.91|4162.91|4175.46|4167.46|4176.53|4168.53|4170.84|4162.84|28
1620668780000|2021-05-10 17:46:20|4175.1|4167.1|4177.49|4169.49|4177.71|4169.71|4174.36|4166.36|28
1620668790000|2021-05-10 17:46:30|4177.72|4169.72|4181.91|4173.91|4182.1|4174.1|4177.18|4169.18|26
1620668800000|2021-05-10 17:46:40|4181.25|4173.25|4179.85|4171.85|4181.76|4173.76|4178.46|4170.46|29
1620668810000|2021-05-10 17:46:50|4179.73|4171.73|4178.98|4170.98|4180.55|4172.55|4178.98|4170.98|24
1620668820000|2021-05-10 17:47:00|4178.8|4170.8|4180.25|4172.25|4180.25|4172.25|4178.28|4170.28|26
1620668830000|2021-05-10 17:47:10|4180.08|4172.08|4183.17|4175.17|4183.78|4175.78|4180.08|4172.08|27
1620668840000|2021-05-10 17:47:20|4183.08|4175.08|4183.68|4175.68|4184.49|4176.49|4182.53|4174.53|23
1620668850000|2021-05-10 17:47:30|4183.95|4175.95|4183.81|4175.81|4184.3|4176.3|4183.63|4175.63|22
1620668860000|2021-05-10 17:47:40|4183.77|4175.77|4182.17|4174.17|4183.98|4175.98|4181.75|4173.75|27
1620668870000|2021-05-10 17:47:50|4182.04|4174.04|4184.88|4176.88|4184.88|4176.88|4181.94|4173.94|25
1620668880000|2021-05-10 17:48:00|4184.94|4176.94|4183.28|4175.28|4185.36|4177.36|4181.84|4173.84|25
1620668890000|2021-05-10 17:48:10|4183.89|4175.89|4181.78|4173.78|4184.04|4176.04|4181.77|4173.77|27
1620668900000|2021-05-10 17:48:20|4181.77|4173.77|4180.48|4172.48|4181.77|4173.77|4180.48|4172.48|25
1620668910000|2021-05-10 17:48:30|4180.47|4172.47|4178.5|4170.5|4180.48|4172.48|4178.48|4170.48|28
1620668920000|2021-05-10 17:48:40|4178.74|4170.74|4178.93|4170.93|4179.14|4171.14|4177.52|4169.52|26
1620668930000|2021-05-10 17:48:50|4178.89|4170.89|4176.12|4168.12|4178.91|4170.91|4176.12|4168.12|25
1620668940000|2021-05-10 17:49:00|4176.18|4168.18|4177.46|4169.46|4177.57|4169.57|4176.18|4168.18|28
1620668950000|2021-05-10 17:49:10|4177.39|4169.39|4179.18|4171.18|4179.43|4171.43|4177.39|4169.39|21
1620668960000|2021-05-10 17:49:20|4179.19|4171.19|4177.39|4169.39|4179.33|4171.33|4177.32|4169.32|25
1620668970000|2021-05-10 17:49:30|4177.45|4169.45|4175.61|4167.61|4178.72|4170.72|4175.61|4167.61|27
1620668980000|2021-05-10 17:49:40|4175.62|4167.62|4176.12|4168.12|4176.17|4168.17|4174.9|4166.9|25
1620668990000|2021-05-10 17:49:50|4175.9|4167.9|4175.27|4167.27|4175.9|4167.9|4175.1|4167.1|26
1620669000000|2021-05-10 17:50:00|4175.41|4167.41|4174.69|4166.69|4175.67|4167.67|4174.69|4166.69|23
1620669010000|2021-05-10 17:50:10|4174.81|4166.81|4170.05|4162.05|4174.81|4166.81|4170.05|4162.05|26
1620669020000|2021-05-10 17:50:20|4169.75|4161.75|4169.65|4161.65|4170.2|4162.2|4169.58|4161.58|25
1620669030000|2021-05-10 17:50:30|4169.78|4161.78|4169.03|4161.03|4171.4|4163.4|4168.93|4160.93|19
1620669040000|2021-05-10 17:50:40|4169.38|4161.38|4167.64|4159.64|4169.48|4161.48|4167.59|4159.59|27
1620669050000|2021-05-10 17:50:50|4167.73|4159.73|4168.37|4160.37|4168.98|4160.98|4166.84|4158.84|28
1620669060000|2021-05-10 17:51:00|4168.28|4160.28|4168.45|4160.45|4168.45|4160.45|4167.58|4159.58|25
1620669070000|2021-05-10 17:51:10|4167.63|4159.63|4165.81|4157.81|4167.63|4159.63|4165.69|4157.69|22
1620669080000|2021-05-10 17:51:20|4165.65|4157.65|4165.68|4157.68|4165.99|4157.99|4165.5|4157.5|26
1620669090000|2021-05-10 17:51:30|4165.67|4157.67|4165.49|4157.49|4165.82|4157.82|4165.49|4157.49|22
1620669100000|2021-05-10 17:51:40|4164.97|4156.97|4163.06|4155.06|4164.97|4156.97|4162.22|4154.22|29
1620669110000|2021-05-10 17:51:50|4162.53|4154.53|4161.53|4153.53|4162.73|4154.73|4161.3|4153.3|27
1620669120000|2021-05-10 17:52:00|4161.54|4153.54|4161.62|4153.62|4161.68|4153.68|4161.37|4153.37|23
1620669130000|2021-05-10 17:52:10|4161.7|4153.7|4160.71|4152.71|4161.7|4153.7|4160.71|4152.71|20
1620669140000|2021-05-10 17:52:20|4160.78|4152.78|4159.6|4151.6|4160.84|4152.84|4159.41|4151.41|26
1620669150000|2021-05-10 17:52:30|4159.58|4151.58|4156.52|4148.52|4159.58|4151.58|4156.41|4148.41|25
1620669160000|2021-05-10 17:52:40|4156.45|4148.45|4154.64|4146.64|4156.45|4148.45|4154.43|4146.43|27
1620669170000|2021-05-10 17:52:50|4154.68|4146.68|4159.07|4151.07|4159.25|4151.25|4153.24|4145.24|28
1620669180000|2021-05-10 17:53:00|4159.29|4151.29|4155.92|4147.92|4159.29|4151.29|4155.38|4147.38|28
1620669190000|2021-05-10 17:53:10|4154.64|4146.64|4152.51|4144.51|4154.97|4146.97|4152.21|4144.21|26
1620669200000|2021-05-10 17:53:20|4151.55|4143.55|4151.39|4143.39|4151.91|4143.91|4150.66|4142.66|27
1620669210000|2021-05-10 17:53:30|4151.11|4143.11|4154.43|4146.43|4154.43|4146.43|4151.07|4143.07|25
1620669220000|2021-05-10 17:53:40|4154.51|4146.51|4149.13|4141.13|4154.58|4146.58|4148.52|4140.52|25
1620669230000|2021-05-10 17:53:50|4149.26|4141.26|4146.84|4138.84|4149.26|4141.26|4146.84|4138.84|27
1620669240000|2021-05-10 17:54:00|4146.68|4138.68|4146.09|4138.09|4147.21|4139.21|4144.93|4136.93|28
1620669250000|2021-05-10 17:54:10|4146.53|4138.53|4145.26|4137.26|4146.57|4138.57|4144.12|4136.12|28
1620669260000|2021-05-10 17:54:20|4143.88|4135.88|4145.98|4137.98|4146.14|4138.14|4143|4135|28
1620669270000|2021-05-10 17:54:30|4146.06|4138.06|4151.16|4143.16|4151.16|4143.16|4146.06|4138.06|29
1620669280000|2021-05-10 17:54:40|4150.36|4142.36|4145.71|4137.71|4151.86|4143.86|4145.71|4137.71|27
1620669290000|2021-05-10 17:54:50|4146.18|4138.18|4146.35|4138.35|4146.71|4138.71|4145.54|4137.54|29
1620669300000|2021-05-10 17:55:00|4145.73|4137.73|4143.78|4135.78|4146.25|4138.25|4143.11|4135.11|26
1620669310000|2021-05-10 17:55:10|4144.41|4136.41|4142.64|4134.64|4144.58|4136.58|4142.63|4134.63|27
1620669320000|2021-05-10 17:55:20|4142.49|4134.49|4138.61|4130.61|4142.49|4134.49|4138.61|4130.61|29
1620669330000|2021-05-10 17:55:30|4138.71|4130.71|4131.93|4123.93|4139.04|4131.04|4131.14|4123.14|28
1620669340000|2021-05-10 17:55:40|4132.75|4124.75|4130.66|4122.66|4133.15|4125.15|4130.21|4122.21|28
1620669350000|2021-05-10 17:55:50|4130.31|4122.31|4130.14|4122.14|4130.71|4122.71|4128.16|4120.16|28
1620669360000|2021-05-10 17:56:00|4130.61|4122.61|4136.45|4128.45|4136.76|4128.76|4129.95|4121.95|28
1620669370000|2021-05-10 17:56:10|4137.24|4129.24|4136.09|4128.09|4139.48|4131.48|4135.87|4127.87|28
1620669380000|2021-05-10 17:56:20|4135.61|4127.61|4136.22|4128.22|4136.78|4128.78|4134.61|4126.61|28
1620669390000|2021-05-10 17:56:30|4136.61|4128.61|4136.33|4128.33|4137.45|4129.45|4136.08|4128.08|26
1620669400000|2021-05-10 17:56:40|4136.34|4128.34|4137.77|4129.77|4137.83|4129.83|4136.34|4128.34|24
1620669410000|2021-05-10 17:56:50|4138.14|4130.14|4138.12|4130.12|4141.36|4133.36|4138.02|4130.02|29
1620669420000|2021-05-10 17:57:00|4137.79|4129.79|4137.42|4129.42|4138.15|4130.15|4137.3|4129.3|26
1620669430000|2021-05-10 17:57:10|4137.93|4129.93|4138.21|4130.21|4139.77|4131.77|4137.4|4129.4|28
1620669440000|2021-05-10 17:57:20|4138.1|4130.1|4138.01|4130.01|4138.96|4130.96|4137.53|4129.53|26
1620669450000|2021-05-10 17:57:30|4138.08|4130.08|4134.65|4126.65|4138.08|4130.08|4134.15|4126.15|25
1620669460000|2021-05-10 17:57:40|4134.61|4126.61|4135.1|4127.1|4135.62|4127.62|4134.26|4126.26|25
1620669470000|2021-05-10 17:57:50|4136.26|4128.26|4135.12|4127.12|4136.31|4128.31|4134.47|4126.47|29
1620669480000|2021-05-10 17:58:00|4135.19|4127.19|4141.27|4133.27|4141.32|4133.32|4134.98|4126.98|26
1620669490000|2021-05-10 17:58:10|4141.61|4133.61|4141.83|4133.83|4142.1|4134.1|4140.89|4132.89|24
1620669500000|2021-05-10 17:58:20|4142.05|4134.05|4142.95|4134.95|4143.56|4135.56|4141.96|4133.96|25
1620669510000|2021-05-10 17:58:30|4142.28|4134.28|4142.58|4134.58|4142.58|4134.58|4141.62|4133.62|25
1620669520000|2021-05-10 17:58:40|4145.17|4137.17|4146.59|4138.59|4146.59|4138.59|4144.9|4136.9|27
1620669530000|2021-05-10 17:58:50|4147.14|4139.14|4145.62|4137.62|4147.14|4139.14|4145.19|4137.19|24
1620669540000|2021-05-10 17:59:00|4145.64|4137.64|4140.8|4132.8|4145.64|4137.64|4140.6|4132.6|29
1620669550000|2021-05-10 17:59:10|4141.37|4133.37|4140.55|4132.55|4142.23|4134.23|4140.11|4132.11|25
1620669560000|2021-05-10 17:59:20|4140.53|4132.53|4142.31|4134.31|4142.7|4134.7|4140.53|4132.53|29
1620669570000|2021-05-10 17:59:30|4141.97|4133.97|4143.15|4135.15|4143.79|4135.79|4141.77|4133.77|28
1620669580000|2021-05-10 17:59:40|4143.17|4135.17|4146.19|4138.19|4146.19|4138.19|4142.65|4134.65|29
1620669590000|2021-05-10 17:59:50|4145.54|4137.54|4146.06|4138.06|4147.6|4139.6|4145.24|4137.24|25
1620669600000|2021-05-10 18:00:00|4145.87|4137.87|4143.97|4135.97|4145.95|4137.95|4143.97|4135.97|25
1620669610000|2021-05-10 18:00:10|4143.73|4135.73|4142.84|4134.84|4143.73|4135.73|4141.11|4133.11|28
1620669620000|2021-05-10 18:00:20|4143.07|4135.07|4139.78|4131.78|4143.15|4135.15|4139.63|4131.63|26
1620669630000|2021-05-10 18:00:30|4139.96|4131.96|4137.64|4129.64|4139.96|4131.96|4137.2|4129.2|26
1620669640000|2021-05-10 18:00:40|4137.49|4129.49|4131.07|4123.07|4137.79|4129.79|4131.07|4123.07|27
1620669650000|2021-05-10 18:00:50|4131.44|4123.44|4136.4|4128.4|4136.4|4128.4|4131.01|4123.01|28
1620669660000|2021-05-10 18:01:00|4135.85|4127.85|4139.78|4131.78|4140.8|4132.8|4135.82|4127.82|28
1620669670000|2021-05-10 18:01:10|4139.55|4131.55|4142.95|4134.95|4142.95|4134.95|4139.24|4131.24|28
1620669680000|2021-05-10 18:01:20|4143.03|4135.03|4137.68|4129.68|4143.5|4135.5|4137.53|4129.53|27
1620669690000|2021-05-10 18:01:30|4137.99|4129.99|4137.61|4129.61|4138.93|4130.93|4137.61|4129.61|29
1620669700000|2021-05-10 18:01:40|4137.23|4129.23|4137.3|4129.3|4138.22|4130.22|4136.37|4128.37|27
1620669710000|2021-05-10 18:01:50|4137.34|4129.34|4136.42|4128.42|4137.34|4129.34|4135.98|4127.98|27
1620669720000|2021-05-10 18:02:00|4136.15|4128.15|4136.96|4128.96|4137.24|4129.24|4135.58|4127.58|25
1620669730000|2021-05-10 18:02:10|4136.95|4128.95|4137.49|4129.49|4137.9|4129.9|4136.78|4128.78|26
1620669740000|2021-05-10 18:02:20|4137.32|4129.32|4141.22|4133.22|4141.24|4133.24|4136.89|4128.89|28
1620669750000|2021-05-10 18:02:30|4141.24|4133.24|4140.29|4132.29|4141.71|4133.71|4139.39|4131.39|26
1620669760000|2021-05-10 18:02:40|4141.56|4133.56|4141.76|4133.76|4142.01|4134.01|4140|4132|27
1620669770000|2021-05-10 18:02:50|4142.41|4134.41|4149.22|4141.22|4149.22|4141.22|4140.72|4132.72|26
1620669780000|2021-05-10 18:03:00|4149.49|4141.49|4155.95|4147.95|4156.05|4148.05|4149.28|4141.28|28
1620669790000|2021-05-10 18:03:10|4157.01|4149.01|4158.3|4150.3|4159.04|4151.04|4156.9|4148.9|28
1620669800000|2021-05-10 18:03:20|4158.59|4150.59|4158.52|4150.52|4158.72|4150.72|4155.57|4147.57|29
1620669810000|2021-05-10 18:03:30|4158.71|4150.71|4161.32|4153.32|4161.32|4153.32|4158.71|4150.71|24
1620669820000|2021-05-10 18:03:40|4161.36|4153.36|4159.77|4151.77|4161.97|4153.97|4159.77|4151.77|27
1620669830000|2021-05-10 18:03:50|4159.75|4151.75|4159.66|4151.66|4159.83|4151.83|4158.14|4150.14|27
1620669840000|2021-05-10 18:04:00|4160.13|4152.13|4159.63|4151.63|4160.13|4152.13|4158.95|4150.95|24
1620669850000|2021-05-10 18:04:10|4159.74|4151.74|4158.94|4150.94|4159.74|4151.74|4158.94|4150.94|21
1620669860000|2021-05-10 18:04:20|4158.83|4150.83|4161.18|4153.18|4161.22|4153.22|4158.73|4150.73|26
1620669870000|2021-05-10 18:04:30|4160.49|4152.49|4160.59|4152.59|4161.14|4153.14|4160.37|4152.37|26
1620669880000|2021-05-10 18:04:40|4160.09|4152.09|4153.71|4145.71|4160.09|4152.09|4153.71|4145.71|28
1620669890000|2021-05-10 18:04:50|4153.6|4145.6|4151.83|4143.83|4153.79|4145.79|4151.83|4143.83|28
1620669900000|2021-05-10 18:05:00|4152.21|4144.21|4156.6|4148.6|4156.6|4148.6|4152.21|4144.21|28
1620669910000|2021-05-10 18:05:10|4156.83|4148.83|4158.95|4150.95|4158.95|4150.95|4156.33|4148.33|28
1620669920000|2021-05-10 18:05:20|4159.29|4151.29|4158.13|4150.13|4159.36|4151.36|4156.46|4148.46|29
1620669930000|2021-05-10 18:05:30|4157.61|4149.61|4152.61|4144.61|4157.82|4149.82|4152.61|4144.61|27
1620669940000|2021-05-10 18:05:40|4152.47|4144.47|4149.9|4141.9|4152.72|4144.72|4149.9|4141.9|28
1620669950000|2021-05-10 18:05:50|4149.91|4141.91|4150.81|4142.81|4152.77|4144.77|4149.91|4141.91|28
1620669960000|2021-05-10 18:06:00|4150.78|4142.78|4149.78|4141.78|4151.15|4143.15|4148.69|4140.69|27
1620669970000|2021-05-10 18:06:10|4149.75|4141.75|4151.62|4143.62|4151.62|4143.62|4149.71|4141.71|25
1620669980000|2021-05-10 18:06:20|4152.96|4144.96|4154.29|4146.29|4155.43|4147.43|4152.92|4144.92|27
1620669990000|2021-05-10 18:06:30|4154.38|4146.38|4155.58|4147.58|4155.89|4147.89|4154.38|4146.38|27
1620670000000|2021-05-10 18:06:40|4155.56|4147.56|4157.31|4149.31|4157.31|4149.31|4155.32|4147.32|22
1620670010000|2021-05-10 18:06:50|4157.16|4149.16|4156.82|4148.82|4157.16|4149.16|4156.32|4148.32|18
1620670020000|2021-05-10 18:07:00|4156.91|4148.91|4155.3|4147.3|4157.28|4149.28|4155.3|4147.3|27
1620670030000|2021-05-10 18:07:10|4155.29|4147.29|4155.87|4147.87|4155.87|4147.87|4154.99|4146.99|26
1620670040000|2021-05-10 18:07:20|4155.84|4147.84|4155.6|4147.6|4155.84|4147.84|4154.17|4146.17|26
1620670050000|2021-05-10 18:07:30|4155.48|4147.48|4152.9|4144.9|4156.06|4148.06|4152.79|4144.79|23
1620670060000|2021-05-10 18:07:40|4153.35|4145.35|4151.11|4143.11|4154.52|4146.52|4151.11|4143.11|28
1620670070000|2021-05-10 18:07:50|4151.14|4143.14|4153.62|4145.62|4153.67|4145.67|4150.7|4142.7|26
1620670080000|2021-05-10 18:08:00|4153.63|4145.63|4152.34|4144.34|4154.11|4146.11|4152.02|4144.02|26
1620670090000|2021-05-10 18:08:10|4152.29|4144.29|4150.42|4142.42|4152.29|4144.29|4150.42|4142.42|27
1620670100000|2021-05-10 18:08:20|4150.35|4142.35|4151.89|4143.89|4151.89|4143.89|4149.07|4141.07|26
1620670110000|2021-05-10 18:08:30|4152.05|4144.05|4154.89|4146.89|4154.89|4146.89|4152.05|4144.05|24
1620670120000|2021-05-10 18:08:40|4154.68|4146.68|4157.31|4149.31|4157.47|4149.47|4154.67|4146.67|26
1620670130000|2021-05-10 18:08:50|4157.34|4149.34|4156.57|4148.57|4157.37|4149.37|4156.1|4148.1|25
1620670140000|2021-05-10 18:09:00|4156.62|4148.62|4155.32|4147.32|4157.54|4149.54|4155.28|4147.28|25
1620670150000|2021-05-10 18:09:10|4155.26|4147.26|4156.26|4148.26|4156.71|4148.71|4155.26|4147.26|25
1620670160000|2021-05-10 18:09:20|4156.48|4148.48|4156.62|4148.62|4156.62|4148.62|4156.41|4148.41|19
1620670170000|2021-05-10 18:09:30|4156.42|4148.42|4157.87|4149.87|4158.06|4150.06|4156.42|4148.42|25
1620670180000|2021-05-10 18:09:40|4157.8|4149.8|4158.53|4150.53|4159.15|4151.15|4157.37|4149.37|25
1620670190000|2021-05-10 18:09:50|4158.77|4150.77|4159.19|4151.19|4160.46|4152.46|4158.77|4150.77|22
1620670200000|2021-05-10 18:10:00|4159.69|4151.69|4157.9|4149.9|4160.32|4152.32|4157.9|4149.9|28
1620670210000|2021-05-10 18:10:10|4157.65|4149.65|4154.99|4146.99|4157.65|4149.65|4154.98|4146.98|28
1620670220000|2021-05-10 18:10:20|4154.32|4146.32|4154.36|4146.36|4154.42|4146.42|4154.07|4146.07|23
1620670230000|2021-05-10 18:10:30|4154.95|4146.95|4153.78|4145.78|4154.95|4146.95|4153.78|4145.78|21
1620670240000|2021-05-10 18:10:40|4153.73|4145.73|4152.42|4144.42|4153.73|4145.73|4152.33|4144.33|25
1620670250000|2021-05-10 18:10:50|4152.48|4144.48|4152.69|4144.69|4152.69|4144.69|4151.46|4143.46|27
1620670260000|2021-05-10 18:11:00|4153.81|4145.81|4151.34|4143.34|4154.02|4146.02|4151.23|4143.23|27
1620670270000|2021-05-10 18:11:10|4151.25|4143.25|4145.84|4137.84|4151.25|4143.25|4145.83|4137.83|29
1620670280000|2021-05-10 18:11:20|4145.92|4137.92|4145.66|4137.66|4147.67|4139.67|4145.66|4137.66|26
1620670290000|2021-05-10 18:11:30|4145.64|4137.64|4146.06|4138.06|4146.41|4138.41|4145.44|4137.44|28
1620670300000|2021-05-10 18:11:40|4146.3|4138.3|4149.31|4141.31|4149.56|4141.56|4146.3|4138.3|23
1620670310000|2021-05-10 18:11:50|4149.09|4141.09|4149.26|4141.26|4149.77|4141.77|4148.87|4140.87|26
1620670320000|2021-05-10 18:12:00|4148.61|4140.61|4148.22|4140.22|4150.09|4142.09|4148.15|4140.15|26
1620670330000|2021-05-10 18:12:10|4148.2|4140.2|4150.64|4142.64|4150.92|4142.92|4148.2|4140.2|27
1620670340000|2021-05-10 18:12:20|4150.61|4142.61|4151.08|4143.08|4151.66|4143.66|4150.37|4142.37|21
1620670350000|2021-05-10 18:12:30|4151.15|4143.15|4152.35|4144.35|4152.6|4144.6|4151.08|4143.08|26
1620670360000|2021-05-10 18:12:40|4152.28|4144.28|4151.45|4143.45|4152.44|4144.44|4150.98|4142.98|26
1620670370000|2021-05-10 18:12:50|4151.47|4143.47|4151.36|4143.36|4152.04|4144.04|4151.28|4143.28|24
1620670380000|2021-05-10 18:13:00|4151.2|4143.2|4150.28|4142.28|4151.2|4143.2|4149.74|4141.74|25
1620670390000|2021-05-10 18:13:10|4150.33|4142.33|4152.12|4144.12|4152.12|4144.12|4150.33|4142.33|24
1620670400000|2021-05-10 18:13:20|4152.26|4144.26|4155.15|4147.15|4155.94|4147.94|4152.15|4144.15|26
1620670410000|2021-05-10 18:13:30|4155.59|4147.59|4155|4147|4156.47|4148.47|4154.62|4146.62|28
1620670420000|2021-05-10 18:13:40|4157.24|4149.24|4156.9|4148.9|4157.81|4149.81|4156.38|4148.38|25
1620670430000|2021-05-10 18:13:50|4156.91|4148.91|4156.84|4148.84|4157.52|4149.52|4156.5|4148.5|24
1620670440000|2021-05-10 18:14:00|4156.67|4148.67|4158.39|4150.39|4160.25|4152.25|4156.67|4148.67|28
1620670450000|2021-05-10 18:14:10|4158.45|4150.45|4158.58|4150.58|4159.55|4151.55|4158.45|4150.45|22
1620670460000|2021-05-10 18:14:20|4158.45|4150.45|4158.1|4150.1|4158.48|4150.48|4157.59|4149.59|20
1620670470000|2021-05-10 18:14:30|4158.11|4150.11|4157.57|4149.57|4158.3|4150.3|4157.26|4149.26|26
1620670480000|2021-05-10 18:14:40|4157.53|4149.53|4157.79|4149.79|4158.01|4150.01|4156.89|4148.89|26
1620670490000|2021-05-10 18:14:50|4157.95|4149.95|4158.2|4150.2|4158.2|4150.2|4157.88|4149.88|26
1620670500000|2021-05-10 18:15:00|4158.09|4150.09|4156.34|4148.34|4158.15|4150.15|4156.34|4148.34|21
1620670510000|2021-05-10 18:15:10|4156.04|4148.04|4154.89|4146.89|4156.04|4148.04|4154.89|4146.89|28
1620670520000|2021-05-10 18:15:20|4155.05|4147.05|4154.16|4146.16|4156.03|4148.03|4154|4146|25
1620670530000|2021-05-10 18:15:30|4154.18|4146.18|4153.53|4145.53|4155.31|4147.31|4153.48|4145.48|19
1620670540000|2021-05-10 18:15:40|4153.65|4145.65|4149.75|4141.75|4154.12|4146.12|4149.74|4141.74|27
1620670550000|2021-05-10 18:15:50|4149.87|4141.87|4147.98|4139.98|4149.87|4141.87|4147.98|4139.98|28
1620670560000|2021-05-10 18:16:00|4147.24|4139.24|4147.09|4139.09|4147.47|4139.47|4146.54|4138.54|26
1620670570000|2021-05-10 18:16:10|4147.05|4139.05|4148.08|4140.08|4148.08|4140.08|4147.05|4139.05|21
1620670580000|2021-05-10 18:16:20|4148.13|4140.13|4147.56|4139.56|4149.78|4141.78|4147.56|4139.56|25
1620670590000|2021-05-10 18:16:30|4147.37|4139.37|4146.4|4138.4|4147.67|4139.67|4146.4|4138.4|24
1620670600000|2021-05-10 18:16:40|4146.42|4138.42|4147.12|4139.12|4147.87|4139.87|4146.27|4138.27|25
1620670610000|2021-05-10 18:16:50|4147.16|4139.16|4146.78|4138.78|4147.94|4139.94|4146.69|4138.69|27
1620670620000|2021-05-10 18:17:00|4147.03|4139.03|4151.84|4143.84|4152.81|4144.81|4147.03|4139.03|28
1620670630000|2021-05-10 18:17:10|4151.92|4143.92|4149.48|4141.48|4152.49|4144.49|4149.48|4141.48|26
1620670640000|2021-05-10 18:17:20|4149.55|4141.55|4149.46|4141.46|4150.02|4142.02|4148.19|4140.19|27
1620670650000|2021-05-10 18:17:30|4149.52|4141.52|4148.64|4140.64|4149.52|4141.52|4148.2|4140.2|24
1620670660000|2021-05-10 18:17:40|4148.63|4140.63|4147.96|4139.96|4148.63|4140.63|4146.38|4138.38|25
1620670670000|2021-05-10 18:17:50|4147.6|4139.6|4148.76|4140.76|4148.88|4140.88|4147.54|4139.54|23
1620670680000|2021-05-10 18:18:00|4148.78|4140.78|4147.91|4139.91|4149.02|4141.02|4147.91|4139.91|27
1620670690000|2021-05-10 18:18:10|4148.14|4140.14|4148.65|4140.65|4149.62|4141.62|4147.67|4139.67|26
1620670700000|2021-05-10 18:18:20|4148.5|4140.5|4147.88|4139.88|4148.54|4140.54|4147.82|4139.82|22
1620670710000|2021-05-10 18:18:30|4147.86|4139.86|4144.64|4136.64|4147.86|4139.86|4144.64|4136.64|27
1620670720000|2021-05-10 18:18:40|4144.62|4136.62|4146.73|4138.73|4146.92|4138.92|4143.64|4135.64|29
1620670730000|2021-05-10 18:18:50|4146.94|4138.94|4146.85|4138.85|4147.13|4139.13|4146.56|4138.56|26
1620670740000|2021-05-10 18:19:00|4146.86|4138.86|4148.07|4140.07|4148.07|4140.07|4146.18|4138.18|22
1620670750000|2021-05-10 18:19:10|4148.49|4140.49|4147.14|4139.14|4148.94|4140.94|4147.14|4139.14|22
1620670760000|2021-05-10 18:19:20|4146.62|4138.62|4146.32|4138.32|4147.51|4139.51|4146.03|4138.03|27
1620670770000|2021-05-10 18:19:30|4146.29|4138.29|4149.48|4141.48|4149.72|4141.72|4145.95|4137.95|27
1620670780000|2021-05-10 18:19:40|4149.42|4141.42|4147.09|4139.09|4149.42|4141.42|4146.85|4138.85|27
1620670790000|2021-05-10 18:19:50|4147.54|4139.54|4147.13|4139.13|4147.77|4139.77|4146.55|4138.55|25
1620670800000|2021-05-10 18:20:00|4147.27|4139.27|4147.3|4139.3|4147.64|4139.64|4146.93|4138.93|27
1620670810000|2021-05-10 18:20:10|4147|4139|4146.05|4138.05|4147.61|4139.61|4145.65|4137.65|26
1620670820000|2021-05-10 18:20:20|4146.01|4138.01|4147.53|4139.53|4148.02|4140.02|4146.01|4138.01|27
1620670830000|2021-05-10 18:20:30|4147.5|4139.5|4150.29|4142.29|4150.98|4142.98|4147.43|4139.43|26
1620670840000|2021-05-10 18:20:40|4150.97|4142.97|4145.92|4137.92|4150.97|4142.97|4145.58|4137.58|29
1620670850000|2021-05-10 18:20:50|4146.09|4138.09|4146.36|4138.36|4147.25|4139.25|4145.96|4137.96|28
1620670860000|2021-05-10 18:21:00|4146.33|4138.33|4142.89|4134.89|4146.66|4138.66|4142.89|4134.89|25
1620670870000|2021-05-10 18:21:10|4142.81|4134.81|4143.16|4135.16|4144.01|4136.01|4142.67|4134.67|26
1620670880000|2021-05-10 18:21:20|4143.05|4135.05|4142.08|4134.08|4143.39|4135.39|4142.08|4134.08|29
1620670890000|2021-05-10 18:21:30|4142.04|4134.04|4140.02|4132.02|4142.04|4134.04|4139.99|4131.99|26
1620670900000|2021-05-10 18:21:40|4139.89|4131.89|4138.97|4130.97|4139.89|4131.89|4138.94|4130.94|28
1620670910000|2021-05-10 18:21:50|4138.99|4130.99|4138.44|4130.44|4139.03|4131.03|4138.24|4130.24|29
1620670920000|2021-05-10 18:22:00|4138.54|4130.54|4138.74|4130.74|4138.74|4130.74|4137.9|4129.9|27
1620670930000|2021-05-10 18:22:10|4138.82|4130.82|4139.59|4131.59|4141.14|4133.14|4138.82|4130.82|29
1620670940000|2021-05-10 18:22:20|4139.81|4131.81|4137.63|4129.63|4140.31|4132.31|4137.57|4129.57|28
1620670950000|2021-05-10 18:22:30|4137.43|4129.43|4139.06|4131.06|4139.28|4131.28|4136.96|4128.96|28
1620670960000|2021-05-10 18:22:40|4139.3|4131.3|4143.8|4135.8|4144.18|4136.18|4139.19|4131.19|27
1620670970000|2021-05-10 18:22:50|4144.03|4136.03|4144.32|4136.32|4144.86|4136.86|4142.45|4134.45|29
1620670980000|2021-05-10 18:23:00|4144.52|4136.52|4145.19|4137.19|4146.47|4138.47|4143.46|4135.46|26
1620670990000|2021-05-10 18:23:10|4145.17|4137.17|4146.67|4138.67|4147.33|4139.33|4145.17|4137.17|29
1620671000000|2021-05-10 18:23:20|4146.51|4138.51|4146.98|4138.98|4147.18|4139.18|4146.3|4138.3|28
1620671010000|2021-05-10 18:23:30|4146.09|4138.09|4145.01|4137.01|4148.21|4140.21|4144.48|4136.48|28
1620671020000|2021-05-10 18:23:40|4145.09|4137.09|4142.23|4134.23|4145.4|4137.4|4141.79|4133.79|27
1620671030000|2021-05-10 18:23:50|4142.07|4134.07|4141.67|4133.67|4142.13|4134.13|4140.97|4132.97|24
1620671040000|2021-05-10 18:24:00|4141.8|4133.8|4139.34|4131.34|4141.8|4133.8|4139|4131|25
1620671050000|2021-05-10 18:24:10|4139.67|4131.67|4139.34|4131.34|4139.71|4131.71|4139.04|4131.04|28
1620671060000|2021-05-10 18:24:20|4139.28|4131.28|4141.45|4133.45|4141.73|4133.73|4139.28|4131.28|28
1620671070000|2021-05-10 18:24:30|4141.3|4133.3|4138.69|4130.69|4141.3|4133.3|4138.03|4130.03|27
1620671080000|2021-05-10 18:24:40|4138.62|4130.62|4139.43|4131.43|4139.96|4131.96|4138.62|4130.62|28
1620671090000|2021-05-10 18:24:50|4139.4|4131.4|4139.37|4131.37|4140.32|4132.32|4139.24|4131.24|27
1620671100000|2021-05-10 18:25:00|4139.34|4131.34|4137.64|4129.64|4139.5|4131.5|4137.6|4129.6|26
1620671110000|2021-05-10 18:25:10|4137.78|4129.78|4137.25|4129.25|4137.78|4129.78|4135.59|4127.59|26
1620671120000|2021-05-10 18:25:20|4137.09|4129.09|4134.29|4126.29|4137.57|4129.57|4134.29|4126.29|28
1620671130000|2021-05-10 18:25:30|4134.23|4126.23|4132.7|4124.7|4135.12|4127.12|4132.7|4124.7|28
1620671140000|2021-05-10 18:25:40|4132.61|4124.61|4132.12|4124.12|4133.46|4125.46|4131.07|4123.07|28
1620671150000|2021-05-10 18:25:50|4132.06|4124.06|4133.1|4125.1|4133.19|4125.19|4130.55|4122.55|28
1620671160000|2021-05-10 18:26:00|4132.44|4124.44|4128.91|4120.91|4132.44|4124.44|4128.49|4120.49|28
1620671170000|2021-05-10 18:26:10|4128.82|4120.82|4129.13|4121.13|4129.66|4121.66|4128.1|4120.1|27
1620671180000|2021-05-10 18:26:20|4129.2|4121.2|4128.65|4120.65|4129.83|4121.83|4128.48|4120.48|23
1620671190000|2021-05-10 18:26:30|4128.64|4120.64|4131.45|4123.45|4131.45|4123.45|4128.64|4120.64|25
1620671200000|2021-05-10 18:26:40|4131.3|4123.3|4133.17|4125.17|4133.49|4125.49|4129.93|4121.93|28
1620671210000|2021-05-10 18:26:50|4132.75|4124.75|4135.88|4127.88|4136.06|4128.06|4132.58|4124.58|26
1620671220000|2021-05-10 18:27:00|4135.71|4127.71|4136.13|4128.13|4136.13|4128.13|4133.56|4125.56|29
1620671230000|2021-05-10 18:27:10|4136.05|4128.05|4135.58|4127.58|4138.64|4130.64|4135.53|4127.53|27
1620671240000|2021-05-10 18:27:20|4135.38|4127.38|4137.6|4129.6|4139.98|4131.98|4135.38|4127.38|25
1620671250000|2021-05-10 18:27:30|4137.59|4129.59|4135.63|4127.63|4137.65|4129.65|4135.48|4127.48|26
1620671260000|2021-05-10 18:27:40|4135.72|4127.72|4132.54|4124.54|4135.99|4127.99|4132.54|4124.54|25
1620671270000|2021-05-10 18:27:50|4132.49|4124.49|4133.45|4125.45|4133.87|4125.87|4132.49|4124.49|27
1620671280000|2021-05-10 18:28:00|4133.44|4125.44|4133.43|4125.43|4134.83|4126.83|4132.53|4124.53|28
1620671290000|2021-05-10 18:28:10|4133.02|4125.02|4134.54|4126.54|4134.54|4126.54|4132.85|4124.85|27
1620671300000|2021-05-10 18:28:20|4135.01|4127.01|4133.87|4125.87|4135.22|4127.22|4133.33|4125.33|28
1620671310000|2021-05-10 18:28:30|4133.9|4125.9|4133.59|4125.59|4134.51|4126.51|4133.55|4125.55|22
1620671320000|2021-05-10 18:28:40|4133.58|4125.58|4133.75|4125.75|4134.01|4126.01|4133.51|4125.51|18
1620671330000|2021-05-10 18:28:50|4133.61|4125.61|4135.36|4127.36|4135.36|4127.36|4133.37|4125.37|25
1620671340000|2021-05-10 18:29:00|4135.38|4127.38|4140.84|4132.84|4140.84|4132.84|4135.38|4127.38|27
1620671350000|2021-05-10 18:29:10|4140.11|4132.11|4137.54|4129.54|4140.11|4132.11|4137.5|4129.5|28
1620671360000|2021-05-10 18:29:20|4137.49|4129.49|4140.41|4132.41|4140.47|4132.47|4137.48|4129.48|23
1620671370000|2021-05-10 18:29:30|4140.48|4132.48|4139.83|4131.83|4141.89|4133.89|4139.83|4131.83|27
1620671380000|2021-05-10 18:29:40|4139.89|4131.89|4140.52|4132.52|4140.52|4132.52|4138.12|4130.12|28
1620671390000|2021-05-10 18:29:50|4140.08|4132.08|4140.46|4132.46|4140.75|4132.75|4139.71|4131.71|25
1620671400000|2021-05-10 18:30:00|4140.48|4132.48|4136.16|4128.16|4140.64|4132.64|4136.16|4128.16|27
1620671410000|2021-05-10 18:30:10|4136.28|4128.28|4135.71|4127.71|4136.28|4128.28|4134.87|4126.87|27
1620671420000|2021-05-10 18:30:20|4135.78|4127.78|4134.68|4126.68|4137.1|4129.1|4134.68|4126.68|27
1620671430000|2021-05-10 18:30:30|4134.41|4126.41|4134.21|4126.21|4134.41|4126.41|4133.51|4125.51|29
1620671440000|2021-05-10 18:30:40|4134.36|4126.36|4134.94|4126.94|4135.12|4127.12|4132.94|4124.94|24
1620671450000|2021-05-10 18:30:50|4134.79|4126.79|4134.16|4126.16|4134.94|4126.94|4133.24|4125.24|27
1620671460000|2021-05-10 18:31:00|4134.19|4126.19|4134.54|4126.54|4135.4|4127.4|4134.19|4126.19|25
1620671470000|2021-05-10 18:31:10|4134.7|4126.7|4133.47|4125.47|4135.27|4127.27|4133.47|4125.47|28
1620671480000|2021-05-10 18:31:20|4133.53|4125.53|4132.78|4124.78|4134.78|4126.78|4132.3|4124.3|27
1620671490000|2021-05-10 18:31:30|4132.75|4124.75|4131.95|4123.95|4134.01|4126.01|4131.95|4123.95|28
1620671500000|2021-05-10 18:31:40|4132.02|4124.02|4131.69|4123.69|4132.34|4124.34|4131.61|4123.61|24
1620671510000|2021-05-10 18:31:50|4131.34|4123.34|4130.34|4122.34|4132.36|4124.36|4130.34|4122.34|27
1620671520000|2021-05-10 18:32:00|4129.79|4121.79|4130|4122|4130.72|4122.72|4129.57|4121.57|28
1620671530000|2021-05-10 18:32:10|4130.02|4122.02|4129.51|4121.51|4130.22|4122.22|4128.98|4120.98|29
1620671540000|2021-05-10 18:32:20|4129.44|4121.44|4130.31|4122.31|4130.5|4122.5|4129.13|4121.13|27
1620671550000|2021-05-10 18:32:30|4130.63|4122.63|4131.09|4123.09|4132.84|4124.84|4129.65|4121.65|27
1620671560000|2021-05-10 18:32:40|4131.25|4123.25|4131.75|4123.75|4132.18|4124.18|4130.03|4122.03|28
1620671570000|2021-05-10 18:32:50|4131.76|4123.76|4131.98|4123.98|4132.75|4124.75|4130.92|4122.92|27
1620671580000|2021-05-10 18:33:00|4132.01|4124.01|4131.68|4123.68|4132.32|4124.32|4131.22|4123.22|27
1620671590000|2021-05-10 18:33:10|4131.62|4123.62|4131.27|4123.27|4131.65|4123.65|4130.43|4122.43|27
1620671600000|2021-05-10 18:33:20|4131.31|4123.31|4132.86|4124.86|4133.65|4125.65|4131.31|4123.31|28
1620671610000|2021-05-10 18:33:30|4132.87|4124.87|4133.38|4125.38|4134.06|4126.06|4131.75|4123.75|27
1620671620000|2021-05-10 18:33:40|4134.36|4126.36|4134.57|4126.57|4136.16|4128.16|4134.36|4126.36|28
1620671630000|2021-05-10 18:33:50|4134.8|4126.8|4136.78|4128.78|4137.01|4129.01|4134.8|4126.8|24
1620671640000|2021-05-10 18:34:00|4136.9|4128.9|4136.3|4128.3|4136.92|4128.92|4135.57|4127.57|26
1620671650000|2021-05-10 18:34:10|4136.37|4128.37|4136.62|4128.62|4136.9|4128.9|4136.2|4128.2|24
1620671660000|2021-05-10 18:34:20|4136.67|4128.67|4137.46|4129.46|4137.59|4129.59|4136.67|4128.67|25
1620671670000|2021-05-10 18:34:30|4137.47|4129.47|4139.84|4131.84|4140.05|4132.05|4137.47|4129.47|25
1620671680000|2021-05-10 18:34:40|4138.58|4130.58|4139.66|4131.66|4139.75|4131.75|4138.42|4130.42|21
1620671690000|2021-05-10 18:34:50|4139.65|4131.65|4137.57|4129.57|4139.65|4131.65|4137.34|4129.34|22
1620671700000|2021-05-10 18:35:00|4137.36|4129.36|4134.34|4126.34|4137.5|4129.5|4131.76|4123.76|25
1620671710000|2021-05-10 18:35:10|4134.51|4126.51|4135.46|4127.46|4135.46|4127.46|4132.75|4124.75|28
1620671720000|2021-05-10 18:35:20|4135.5|4127.5|4137.86|4129.86|4138.32|4130.32|4135.43|4127.43|28
1620671730000|2021-05-10 18:35:30|4136.47|4128.47|4136.09|4128.09|4138.2|4130.2|4135.11|4127.11|29
1620671740000|2021-05-10 18:35:40|4136.5|4128.5|4135.92|4127.92|4136.5|4128.5|4135.25|4127.25|27
1620671750000|2021-05-10 18:35:50|4135.82|4127.82|4138.6|4130.6|4138.6|4130.6|4135.82|4127.82|25
1620671760000|2021-05-10 18:36:00|4138.16|4130.16|4137.52|4129.52|4138.34|4130.34|4136.45|4128.45|28
1620671770000|2021-05-10 18:36:10|4137.49|4129.49|4138.43|4130.43|4138.58|4130.58|4136.83|4128.83|21
1620671780000|2021-05-10 18:36:20|4138.24|4130.24|4141.17|4133.17|4141.17|4133.17|4138.24|4130.24|23
1620671790000|2021-05-10 18:36:30|4141.21|4133.21|4143.45|4135.45|4143.45|4135.45|4141|4133|25
1620671800000|2021-05-10 18:36:40|4143.31|4135.31|4142.35|4134.35|4143.86|4135.86|4141.39|4133.39|22
1620671810000|2021-05-10 18:36:50|4142.69|4134.69|4143.85|4135.85|4144.12|4136.12|4142.45|4134.45|24
1620671820000|2021-05-10 18:37:00|4143.6|4135.6|4142.79|4134.79|4144.14|4136.14|4141.85|4133.85|21
1620671830000|2021-05-10 18:37:10|4143.1|4135.1|4143.3|4135.3|4144.06|4136.06|4142.86|4134.86|21
1620671840000|2021-05-10 18:37:20|4143.31|4135.31|4143.89|4135.89|4143.89|4135.89|4142.7|4134.7|23
1620671850000|2021-05-10 18:37:30|4143.45|4135.45|4141.21|4133.21|4143.73|4135.73|4140.77|4132.77|24
1620671860000|2021-05-10 18:37:40|4141.26|4133.26|4141.67|4133.67|4142.17|4134.17|4141.26|4133.26|17
1620671870000|2021-05-10 18:37:50|4141.26|4133.26|4141.7|4133.7|4142.42|4134.42|4139.62|4131.62|17
1620671880000|2021-05-10 18:38:00|4141.68|4133.68|4141.38|4133.38|4141.94|4133.94|4141.21|4133.21|19
1620671890000|2021-05-10 18:38:10|4140.92|4132.92|4139.79|4131.79|4141.46|4133.46|4139.68|4131.68|19
1620671900000|2021-05-10 18:38:20|4139.68|4131.68|4134.98|4126.98|4139.74|4131.74|4134.98|4126.98|22
1620671910000|2021-05-10 18:38:30|4135.06|4127.06|4134.35|4126.35|4135.49|4127.49|4134.35|4126.35|26
1620671920000|2021-05-10 18:38:40|4134.39|4126.39|4133.17|4125.17|4135.33|4127.33|4132.9|4124.9|27
1620671930000|2021-05-10 18:38:50|4133.03|4125.03|4131.15|4123.15|4133.74|4125.74|4131.15|4123.15|26
1620671940000|2021-05-10 18:39:00|4131.07|4123.07|4128.14|4120.14|4131.22|4123.22|4128.14|4120.14|24
1620671950000|2021-05-10 18:39:10|4127.54|4119.54|4123.26|4115.26|4127.54|4119.54|4123.26|4115.26|25
1620671960000|2021-05-10 18:39:20|4123.32|4115.32|4120.06|4112.06|4123.32|4115.32|4120.06|4112.06|27
1620671970000|2021-05-10 18:39:30|4119.97|4111.97|4121|4113|4121|4113|4117.51|4109.51|25
1620671980000|2021-05-10 18:39:40|4121.02|4113.02|4122.93|4114.93|4123.2|4115.2|4121.02|4113.02|22
1620671990000|2021-05-10 18:39:50|4122.98|4114.98|4122.84|4114.84|4123.5|4115.5|4122.33|4114.33|26
1620672000000|2021-05-10 18:40:00|4123.26|4115.26|4127.5|4119.5|4127.5|4119.5|4123.26|4115.26|26
1620672010000|2021-05-10 18:40:10|4126.99|4118.99|4127.36|4119.36|4128.09|4120.09|4124.79|4117.15|20
1620672020000|2021-05-10 18:40:20|4127.8|4119.8|4133.46|4125.46|4133.69|4125.69|4127.8|4119.8|23
1620672030000|2021-05-10 18:40:30|4133.67|4125.67|4134.53|4126.53|4134.53|4126.53|4132.57|4124.57|18
1620672040000|2021-05-10 18:40:40|4135.1|4127.1|4135.4|4127.4|4137.85|4129.85|4134.72|4126.72|23
1620672050000|2021-05-10 18:40:50|4135.45|4127.45|4134.82|4126.82|4135.78|4127.78|4134.64|4126.64|21
1620672060000|2021-05-10 18:41:00|4134.86|4126.86|4136.84|4128.84|4137.18|4129.18|4134.85|4126.85|21
1620672070000|2021-05-10 18:41:10|4136.44|4128.44|4134.64|4126.64|4136.54|4128.54|4134.31|4126.31|20
1620672080000|2021-05-10 18:41:20|4134.62|4126.62|4133.01|4125.01|4135.21|4127.21|4133.01|4125.01|19
1620672090000|2021-05-10 18:41:30|4133.26|4125.26|4132.36|4124.36|4133.26|4125.26|4130.91|4122.91|17
1620672100000|2021-05-10 18:41:40|4132.59|4124.59|4132.73|4124.73|4132.83|4124.83|4132.41|4124.41|16
1620672110000|2021-05-10 18:41:50|4132.82|4124.82|4134.61|4126.61|4134.61|4126.61|4132.82|4124.82|15
1620672120000|2021-05-10 18:42:00|4134.33|4126.33|4134.51|4126.51|4134.54|4126.54|4134.26|4126.26|12
1620672130000|2021-05-10 18:42:10|4134.54|4126.54|4134.58|4126.58|4135.01|4127.01|4134.34|4126.34|15
1620672140000|2021-05-10 18:42:20|4134.5|4126.5|4133.8|4125.8|4134.5|4126.5|4133.36|4125.36|17
1620672150000|2021-05-10 18:42:30|4133.86|4125.86|4133.4|4125.4|4133.95|4125.95|4133.35|4125.35|15
1620672160000|2021-05-10 18:42:40|4133.53|4125.53|4133.02|4125.02|4133.95|4125.95|4133.02|4125.02|12
1620672170000|2021-05-10 18:42:50|4132.86|4124.86|4135.54|4127.54|4136.01|4128.01|4132.7|4124.7|27
1620672180000|2021-05-10 18:43:00|4135.56|4127.56|4131.48|4123.48|4136.23|4128.23|4131.48|4123.48|23
1620672190000|2021-05-10 18:43:10|4131.33|4123.33|4132.09|4124.09|4132.79|4124.79|4131.33|4123.33|20
1620672200000|2021-05-10 18:43:20|4132.06|4124.06|4132.63|4124.63|4132.93|4124.93|4132.06|4124.06|17
1620672210000|2021-05-10 18:43:30|4132.97|4124.97|4131.37|4123.37|4132.97|4124.97|4130.99|4122.99|22
1620672220000|2021-05-10 18:43:40|4131.34|4123.34|4131.78|4123.78|4132.07|4124.07|4131.34|4123.34|23
1620672230000|2021-05-10 18:43:50|4131.77|4123.77|4131.02|4123.02|4131.81|4123.81|4130.74|4122.74|23
1620672240000|2021-05-10 18:44:00|4131.19|4123.19|4133.48|4125.48|4133.98|4125.98|4131.19|4123.19|26
1620672250000|2021-05-10 18:44:10|4132.81|4124.81|4132.44|4124.44|4133.39|4125.39|4132.02|4124.02|24
1620672260000|2021-05-10 18:44:20|4132.51|4124.51|4131.99|4123.99|4132.51|4124.51|4131.98|4123.98|18
1620672270000|2021-05-10 18:44:30|4131.84|4123.84|4132.07|4124.07|4132.42|4124.42|4131.84|4123.84|20
1620672280000|2021-05-10 18:44:40|4132.01|4124.01|4133.07|4125.07|4133.29|4125.29|4132.01|4124.01|12
1620672290000|2021-05-10 18:44:50|4133.05|4125.05|4133.56|4125.56|4133.66|4125.66|4133.05|4125.05|18
1620672300000|2021-05-10 18:45:00|4133.4|4125.4|4131.8|4123.8|4133.6|4125.6|4131.8|4123.8|19
1620672310000|2021-05-10 18:45:10|4131.79|4123.79|4132.42|4124.42|4132.9|4124.9|4131.79|4123.79|20
1620672320000|2021-05-10 18:45:20|4133.15|4125.15|4131.93|4123.93|4133.45|4125.45|4131.93|4123.93|22
1620672330000|2021-05-10 18:45:30|4131.62|4123.62|4131.99|4123.99|4132.24|4124.24|4130.86|4122.86|21
1620672340000|2021-05-10 18:45:40|4132|4124|4131.89|4123.89|4132|4124|4130.92|4122.92|20
1620672350000|2021-05-10 18:45:50|4131.72|4123.72|4132.83|4124.83|4133.03|4125.03|4131.72|4123.72|15
1620672360000|2021-05-10 18:46:00|4132.87|4124.87|4133.13|4125.13|4133.16|4125.16|4132.83|4124.83|7
1620672370000|2021-05-10 18:46:10|4133.12|4125.12|4135.68|4127.68|4135.69|4127.69|4132.96|4124.96|27
1620672380000|2021-05-10 18:46:20|4135.71|4127.71|4140.59|4132.59|4140.63|4132.63|4135.71|4127.71|26
1620672390000|2021-05-10 18:46:30|4140.46|4132.46|4140.61|4132.61|4140.63|4132.63|4138.64|4130.64|24
1620672400000|2021-05-10 18:46:40|4140.65|4132.65|4143.39|4135.39|4143.59|4135.59|4140.65|4132.65|22
1620672410000|2021-05-10 18:46:50|4143.48|4135.48|4143.69|4135.69|4143.91|4135.91|4143.38|4135.38|12
1620672420000|2021-05-10 18:47:00|4143.7|4135.7|4143.72|4135.72|4144.02|4136.02|4143.69|4135.69|12
1620672430000|2021-05-10 18:47:10|4143.64|4135.64|4145.37|4137.37|4145.64|4137.64|4143.64|4135.64|25
1620672440000|2021-05-10 18:47:20|4145.46|4137.46|4143.54|4135.54|4145.75|4137.75|4143.34|4135.34|25
1620672450000|2021-05-10 18:47:30|4143.65|4135.65|4145.38|4137.38|4145.38|4137.38|4142.35|4134.35|25
1620672460000|2021-05-10 18:47:40|4145.4|4137.4|4147.15|4139.15|4147.15|4139.15|4145.4|4137.4|24
1620672470000|2021-05-10 18:47:50|4147.25|4139.25|4147.47|4139.47|4147.47|4139.47|4144.79|4136.79|23
1620672480000|2021-05-10 18:48:00|4148.39|4140.39|4149.52|4141.52|4149.52|4141.52|4148|4140|23
1620672490000|2021-05-10 18:48:10|4149.82|4141.82|4151.11|4143.11|4151.23|4143.23|4149.42|4141.42|23
1620672500000|2021-05-10 18:48:20|4151.1|4143.1|4153.64|4145.64|4153.76|4145.76|4150.77|4142.77|23
1620672510000|2021-05-10 18:48:30|4153.73|4145.73|4162.7|4154.7|4162.7|4154.7|4153.72|4145.72|28
1620672520000|2021-05-10 18:48:40|4162.93|4154.93|4158.63|4150.63|4162.93|4154.93|4158.32|4150.32|28
1620672530000|2021-05-10 18:48:50|4158.77|4150.77|4159.59|4151.59|4159.98|4151.98|4157.34|4149.34|27
1620672540000|2021-05-10 18:49:00|4159.67|4151.67|4163.7|4155.7|4163.76|4155.76|4159.67|4151.67|22
1620672550000|2021-05-10 18:49:10|4163.82|4155.82|4163.42|4155.42|4163.91|4155.91|4163.34|4155.34|20
1620672560000|2021-05-10 18:49:20|4163.41|4155.41|4167.18|4159.18|4167.77|4159.77|4163.41|4155.41|22
1620672570000|2021-05-10 18:49:30|4167.13|4159.13|4168.22|4160.22|4168.29|4160.29|4166.84|4158.84|19
1620672580000|2021-05-10 18:49:40|4168.19|4160.19|4170.73|4162.73|4170.88|4162.88|4167.85|4159.85|22
1620672590000|2021-05-10 18:49:50|4170.68|4162.68|4171.38|4163.38|4171.38|4163.38|4169.32|4161.32|28
1620672600000|2021-05-10 18:50:00|4171.42|4163.42|4171.32|4163.32|4171.46|4163.46|4171.03|4163.03|16
1620672610000|2021-05-10 18:50:10|4171.27|4163.27|4167.43|4159.43|4171.41|4163.41|4166.94|4158.94|26
1620672620000|2021-05-10 18:50:20|4167.4|4159.4|4167.59|4159.59|4167.74|4159.74|4167.4|4159.4|19
1620672630000|2021-05-10 18:50:30|4167.58|4159.58|4164.51|4156.51|4167.74|4159.74|4164.35|4156.35|19
1620672640000|2021-05-10 18:50:40|4164.44|4156.44|4160.71|4152.71|4164.57|4156.57|4160.14|4152.14|24
1620672650000|2021-05-10 18:50:50|4160.73|4152.73|4161.7|4153.7|4162.18|4154.18|4160.73|4152.73|17
1620672660000|2021-05-10 18:51:00|4161.68|4153.68|4164.23|4156.23|4164.23|4156.23|4161.53|4153.53|21
1620672670000|2021-05-10 18:51:10|4164.13|4156.13|4161.66|4153.66|4164.14|4156.14|4161.63|4153.63|20
1620672680000|2021-05-10 18:51:20|4161.58|4153.58|4163.79|4155.79|4163.91|4155.91|4161.58|4153.58|26
1620672690000|2021-05-10 18:51:30|4163.74|4155.74|4163.49|4155.49|4164.04|4156.04|4162.74|4154.74|26
1620672700000|2021-05-10 18:51:40|4163.84|4155.84|4164.12|4156.12|4164.3|4156.3|4162.87|4154.87|21
1620672710000|2021-05-10 18:51:50|4164.37|4156.37|4165.96|4157.96|4166.76|4158.76|4164.02|4156.02|25
1620672720000|2021-05-10 18:52:00|4166.08|4158.08|4164.57|4156.57|4166.72|4158.72|4164.57|4156.57|21
1620672730000|2021-05-10 18:52:10|4164.65|4156.65|4164.21|4156.21|4164.65|4156.65|4163.85|4155.85|20
1620672740000|2021-05-10 18:52:20|4163.86|4155.86|4161.81|4153.81|4164.5|4156.5|4161.68|4153.68|27
1620672750000|2021-05-10 18:52:30|4161.86|4153.86|4162.58|4154.58|4163.36|4155.36|4161.21|4153.21|24
1620672760000|2021-05-10 18:52:40|4162.52|4154.52|4166.27|4158.27|4166.35|4158.35|4161.97|4153.97|29
1620672770000|2021-05-10 18:52:50|4166.26|4158.26|4163.99|4155.99|4166.64|4158.64|4163.35|4155.35|26
1620672780000|2021-05-10 18:53:00|4164.29|4156.29|4162.93|4154.93|4164.34|4156.34|4162.83|4154.83|22
1620672790000|2021-05-10 18:53:10|4163.14|4155.14|4162.98|4154.98|4164.17|4156.17|4162.62|4154.62|24
1620672800000|2021-05-10 18:53:20|4163.02|4155.02|4162.29|4154.29|4163.02|4155.02|4162.13|4154.13|21
1620672810000|2021-05-10 18:53:30|4162.56|4154.56|4162.23|4154.23|4162.82|4154.82|4162.04|4154.04|21
1620672820000|2021-05-10 18:53:40|4162.24|4154.24|4162.14|4154.14|4162.26|4154.26|4162.13|4154.13|13
1620672830000|2021-05-10 18:53:50|4162.12|4154.12|4161.5|4153.5|4162.5|4154.5|4160.85|4152.85|17
1620672840000|2021-05-10 18:54:00|4161.49|4153.49|4159.94|4151.94|4161.54|4153.54|4159.87|4151.87|15
1620672850000|2021-05-10 18:54:10|4160.01|4152.01|4154.44|4146.44|4160.13|4152.13|4154.44|4146.44|26
1620672860000|2021-05-10 18:54:20|4154.21|4146.21|4153.91|4145.91|4154.62|4146.62|4153.91|4145.91|24
1620672870000|2021-05-10 18:54:30|4153.86|4145.86|4155.15|4147.15|4155.68|4147.68|4153.84|4145.84|22
1620672880000|2021-05-10 18:54:40|4154.88|4146.88|4159.18|4151.18|4159.18|4151.18|4154.88|4146.88|23
1620672890000|2021-05-10 18:54:50|4159.15|4151.15|4154.44|4146.44|4159.15|4151.15|4154.35|4146.35|24
1620672900000|2021-05-10 18:55:00|4154.39|4146.39|4153.18|4145.18|4155.05|4147.05|4152.23|4144.23|24
1620672910000|2021-05-10 18:55:10|4152.57|4144.57|4151.48|4143.48|4152.62|4144.62|4150.91|4142.91|22
1620672920000|2021-05-10 18:55:20|4151.49|4143.49|4149.79|4141.79|4151.66|4143.66|4146.99|4138.99|27
1620672930000|2021-05-10 18:55:30|4149.65|4141.65|4146.92|4138.92|4149.65|4141.65|4146.91|4138.91|26
1620672940000|2021-05-10 18:55:40|4145.66|4137.66|4145.59|4137.59|4145.9|4137.9|4145.42|4137.42|22
1620672950000|2021-05-10 18:55:50|4145.62|4137.62|4144.35|4136.35|4146.02|4138.02|4144.35|4136.35|21
1620672960000|2021-05-10 18:56:00|4143.96|4135.96|4142.87|4134.87|4145.63|4137.63|4142.87|4134.87|27
1620672970000|2021-05-10 18:56:10|4143|4135|4140.43|4132.43|4143|4135|4140.43|4132.43|24
1620672980000|2021-05-10 18:56:20|4140.36|4132.36|4141.04|4133.04|4141.38|4133.38|4138.83|4130.83|26
1620672990000|2021-05-10 18:56:30|4141.14|4133.14|4140.11|4132.11|4142.13|4134.13|4140.11|4132.11|26
1620673000000|2021-05-10 18:56:40|4140.36|4132.36|4137.63|4129.63|4140.51|4132.51|4137.34|4129.34|20
1620673010000|2021-05-10 18:56:50|4137.95|4129.95|4140.33|4132.33|4140.82|4132.82|4137.95|4129.95|28
1620673020000|2021-05-10 18:57:00|4140.43|4132.43|4136.97|4128.97|4140.72|4132.72|4136.97|4128.97|24
1620673030000|2021-05-10 18:57:10|4136.87|4128.87|4136.56|4128.56|4137.27|4129.27|4134.97|4126.97|27
1620673040000|2021-05-10 18:57:20|4136.62|4128.62|4135.71|4127.71|4136.73|4128.73|4135.15|4127.15|22
1620673050000|2021-05-10 18:57:30|4135.81|4127.81|4133.86|4125.86|4136.36|4128.36|4133.76|4125.76|20
1620673060000|2021-05-10 18:57:40|4133.84|4125.84|4133.44|4125.44|4134.08|4126.08|4133.44|4125.44|14
1620673070000|2021-05-10 18:57:50|4133.42|4125.42|4133.39|4125.39|4133.52|4125.52|4133.33|4125.33|16
1620673080000|2021-05-10 18:58:00|4133.51|4125.51|4131.79|4123.79|4133.51|4125.51|4131.45|4123.45|22
1620673090000|2021-05-10 18:58:10|4131.5|4123.5|4129.68|4121.68|4131.5|4123.5|4129.47|4121.47|19
1620673100000|2021-05-10 18:58:20|4129.77|4121.77|4133.08|4125.08|4133.08|4125.08|4129.75|4121.75|24
1620673110000|2021-05-10 18:58:30|4133.74|4125.74|4129.08|4121.08|4133.74|4125.74|4129.08|4121.08|23
1620673120000|2021-05-10 18:58:40|4129.14|4121.14|4128|4120|4130.79|4122.79|4127.91|4119.91|24
1620673130000|2021-05-10 18:58:50|4128.07|4120.07|4129.86|4121.86|4132.27|4124.27|4128.07|4120.07|25
1620673140000|2021-05-10 18:59:00|4130.06|4122.06|4129.64|4121.64|4130.19|4122.19|4128.81|4120.81|27
1620673150000|2021-05-10 18:59:10|4129.63|4121.63|4131.38|4123.38|4131.45|4123.45|4129.63|4121.63|27
1620673160000|2021-05-10 18:59:20|4131.51|4123.51|4133.6|4125.6|4133.6|4125.6|4130.53|4122.53|28
1620673170000|2021-05-10 18:59:30|4134.16|4126.16|4134.01|4126.01|4134.5|4126.5|4133.91|4125.91|23
1620673180000|2021-05-10 18:59:40|4134.02|4126.02|4136.14|4128.14|4136.14|4128.14|4134.02|4126.02|24
1620673190000|2021-05-10 18:59:50|4136.01|4128.01|4135.22|4127.22|4136.1|4128.1|4135.22|4127.22|15
1620673200000|2021-05-10 19:00:00|4135.2|4127.2|4134.14|4126.14|4135.2|4127.2|4133.21|4125.21|25
1620673210000|2021-05-10 19:00:10|4134.18|4126.18|4130.02|4122.02|4134.18|4126.18|4129.64|4121.64|25
1620673220000|2021-05-10 19:00:20|4129.93|4121.93|4128.46|4120.46|4129.93|4121.93|4128.07|4120.07|21
1620673230000|2021-05-10 19:00:30|4128.45|4120.45|4128.2|4120.2|4128.74|4120.74|4128.13|4120.13|18
1620673240000|2021-05-10 19:00:40|4128.9|4120.9|4128.35|4120.35|4129.35|4121.35|4128.35|4120.35|25
1620673250000|2021-05-10 19:00:50|4126.57|4118.57|4128.06|4120.06|4128.06|4120.06|4125.58|4117.58|25
1620673260000|2021-05-10 19:01:00|4127.95|4119.95|4128.53|4120.53|4128.53|4120.53|4125.37|4117.37|24
1620673270000|2021-05-10 19:01:10|4128.87|4120.87|4130.28|4122.28|4130.88|4122.88|4128.87|4120.87|21
1620673280000|2021-05-10 19:01:20|4130.27|4122.27|4130.1|4122.1|4131.09|4123.09|4129.58|4121.58|25
1620673290000|2021-05-10 19:01:30|4130.12|4122.12|4128.8|4120.8|4130.22|4122.22|4128.73|4120.73|21
1620673300000|2021-05-10 19:01:40|4129.07|4121.07|4128.84|4120.84|4129.84|4121.84|4128.21|4120.21|27
1620673310000|2021-05-10 19:01:50|4128.96|4120.96|4130.16|4122.16|4130.55|4122.55|4128.96|4120.96|24
1620673320000|2021-05-10 19:02:00|4130.15|4122.15|4129.66|4121.66|4130.15|4122.15|4128.75|4120.75|24
1620673330000|2021-05-10 19:02:10|4129.71|4121.71|4129.69|4121.69|4129.81|4121.81|4129.4|4121.4|21
1620673340000|2021-05-10 19:02:20|4129.65|4121.65|4129.99|4121.99|4130.53|4122.53|4129.58|4121.58|24
1620673350000|2021-05-10 19:02:30|4129.87|4121.87|4130.59|4122.59|4130.59|4122.59|4128.99|4120.99|24
1620673360000|2021-05-10 19:02:40|4130.54|4122.54|4130.94|4122.94|4131.26|4123.26|4130.52|4122.52|19
1620673370000|2021-05-10 19:02:50|4130.63|4122.63|4128.59|4120.59|4130.63|4122.63|4128.59|4120.59|20
1620673380000|2021-05-10 19:03:00|4128.7|4120.7|4128.6|4120.6|4128.7|4120.7|4128.39|4120.39|15
1620673390000|2021-05-10 19:03:10|4128.59|4120.59|4128.31|4120.31|4128.59|4120.59|4127.28|4119.28|22
1620673400000|2021-05-10 19:03:20|4128.19|4120.19|4128.35|4120.35|4128.35|4120.35|4127.85|4119.85|20
1620673410000|2021-05-10 19:03:30|4128.24|4120.24|4129.03|4121.03|4129.04|4121.04|4128.24|4120.24|14
1620673420000|2021-05-10 19:03:40|4128.97|4120.97|4128.76|4120.76|4129.06|4121.06|4127.8|4119.8|23
1620673430000|2021-05-10 19:03:50|4128.72|4120.72|4129.03|4121.03|4129.03|4121.03|4128.41|4120.41|26
1620673440000|2021-05-10 19:04:00|4128.94|4120.94|4128.13|4120.13|4128.97|4120.97|4128.05|4120.05|20
1620673450000|2021-05-10 19:04:10|4127.86|4119.86|4127.57|4119.57|4127.86|4119.86|4127.37|4119.37|22
1620673460000|2021-05-10 19:04:20|4127.52|4119.52|4127|4119|4128.46|4120.46|4127|4119|21
1620673470000|2021-05-10 19:04:30|4127.12|4119.12|4127.96|4119.96|4128.14|4120.14|4127.12|4119.12|25
1620673480000|2021-05-10 19:04:40|4127.86|4119.86|4127.45|4119.45|4128.94|4120.94|4127.31|4119.31|22
1620673490000|2021-05-10 19:04:50|4127.72|4119.72|4128.25|4120.25|4128.42|4120.42|4127.72|4119.72|24
1620673500000|2021-05-10 19:05:00|4129.48|4121.48|4129.37|4121.37|4129.51|4121.51|4129.2|4121.2|19
1620673510000|2021-05-10 19:05:10|4129.44|4121.44|4129.57|4121.57|4129.69|4121.69|4129.13|4121.13|11
1620673520000|2021-05-10 19:05:20|4129.61|4121.61|4133.1|4125.1|4133.25|4125.25|4129.45|4121.45|19
1620673530000|2021-05-10 19:05:30|4133.15|4125.15|4134.14|4126.14|4136.59|4128.59|4132.83|4124.83|27
1620673540000|2021-05-10 19:05:40|4135.07|4127.07|4137.84|4129.84|4137.84|4129.84|4134.76|4126.76|23
1620673550000|2021-05-10 19:05:50|4137.94|4129.94|4137.37|4129.37|4137.94|4129.94|4136.83|4128.83|19
1620673560000|2021-05-10 19:06:00|4137.6|4129.6|4137.57|4129.57|4137.71|4129.71|4137.19|4129.19|17
1620673570000|2021-05-10 19:06:10|4137.63|4129.63|4137.56|4129.56|4138.01|4130.01|4137.25|4129.25|22
1620673580000|2021-05-10 19:06:20|4137.59|4129.59|4137.44|4129.44|4137.99|4129.99|4137.44|4129.44|17
1620673590000|2021-05-10 19:06:30|4137.52|4129.52|4135.14|4127.14|4137.57|4129.57|4135.1|4127.1|20
1620673600000|2021-05-10 19:06:40|4137.07|4129.07|4137.04|4129.04|4137.12|4129.12|4134.89|4126.89|20
1620673610000|2021-05-10 19:06:50|4136.86|4128.86|4138.39|4130.39|4138.69|4130.69|4136.86|4128.86|19
1620673620000|2021-05-10 19:07:00|4138|4130|4138.81|4130.81|4138.82|4130.82|4136.94|4128.94|16
1620673630000|2021-05-10 19:07:10|4138.8|4130.8|4138.97|4130.97|4139.22|4131.22|4138.49|4130.49|22
1620673640000|2021-05-10 19:07:20|4138.96|4130.96|4139.07|4131.07|4139.07|4131.07|4138.43|4130.43|21
1620673650000|2021-05-10 19:07:30|4139.11|4131.11|4144.13|4136.13|4144.19|4136.19|4139.11|4131.11|28
1620673660000|2021-05-10 19:07:40|4144.39|4136.39|4145.79|4137.79|4146.31|4138.31|4144.36|4136.36|21
1620673670000|2021-05-10 19:07:50|4145.71|4137.71|4151.79|4143.79|4153.34|4145.34|4145.71|4137.71|28
1620673680000|2021-05-10 19:08:00|4151.66|4143.66|4151|4143|4152.9|4144.9|4151|4143|26
1620673690000|2021-05-10 19:08:10|4150.15|4142.15|4148.42|4140.42|4150.15|4142.15|4147.97|4139.97|26
1620673700000|2021-05-10 19:08:20|4148.43|4140.43|4150.69|4142.69|4150.89|4142.89|4148.38|4140.38|27
1620673710000|2021-05-10 19:08:30|4150.75|4142.75|4150.88|4142.88|4150.95|4142.95|4150.25|4142.25|19
1620673720000|2021-05-10 19:08:40|4150.54|4142.54|4150.41|4142.41|4151.23|4143.23|4149.33|4141.33|24
1620673730000|2021-05-10 19:08:50|4150.42|4142.42|4152.34|4144.34|4152.67|4144.67|4150.42|4142.42|22
1620673740000|2021-05-10 19:09:00|4152.35|4144.35|4149.66|4141.66|4152.5|4144.5|4149.55|4141.55|19
1620673750000|2021-05-10 19:09:10|4149.5|4141.5|4152.74|4144.74|4152.74|4144.74|4149.13|4141.13|22
1620673760000|2021-05-10 19:09:20|4152.61|4144.61|4152.02|4144.02|4153.84|4145.84|4151.81|4143.81|24
1620673770000|2021-05-10 19:09:30|4152.79|4144.79|4151.2|4143.2|4153.84|4145.84|4151.17|4143.17|19
1620673780000|2021-05-10 19:09:40|4151.23|4143.23|4152.07|4144.07|4152.98|4144.98|4151.15|4143.15|26
1620673790000|2021-05-10 19:09:50|4152.25|4144.25|4152.9|4144.9|4153.09|4145.09|4152.2|4144.2|18
1620673800000|2021-05-10 19:10:00|4152.85|4144.85|4154.48|4146.48|4154.56|4146.56|4152.85|4144.85|18
1620673810000|2021-05-10 19:10:10|4154.55|4146.55|4155.04|4147.04|4155.48|4147.48|4154.12|4146.12|21
1620673820000|2021-05-10 19:10:20|4155|4147|4156.34|4148.34|4156.63|4148.63|4154.99|4146.99|25
1620673830000|2021-05-10 19:10:30|4156.52|4148.52|4158.39|4150.39|4158.68|4150.68|4156.52|4148.52|17
1620673840000|2021-05-10 19:10:40|4158.49|4150.49|4157.81|4149.81|4158.58|4150.58|4156.79|4148.79|19
1620673850000|2021-05-10 19:10:50|4157.25|4149.25|4157.35|4149.35|4157.87|4149.87|4156.84|4148.84|24
1620673860000|2021-05-10 19:11:00|4157.34|4149.34|4159.2|4151.2|4159.2|4151.2|4157.34|4149.34|22
1620673870000|2021-05-10 19:11:10|4159.44|4151.44|4159.42|4151.42|4159.45|4151.45|4158.83|4150.83|16
1620673880000|2021-05-10 19:11:20|4159.28|4151.28|4157.65|4149.65|4159.3|4151.3|4157.65|4149.65|21
1620673890000|2021-05-10 19:11:30|4157.67|4149.67|4153.93|4145.93|4157.67|4149.67|4153.32|4145.32|27
1620673900000|2021-05-10 19:11:40|4154.08|4146.08|4155.42|4147.42|4155.42|4147.42|4154.02|4146.02|19
1620673910000|2021-05-10 19:11:50|4155.62|4147.62|4155.33|4147.33|4155.62|4147.62|4154.23|4146.23|18
1620673920000|2021-05-10 19:12:00|4155.4|4147.4|4151.26|4143.26|4156.16|4148.16|4151.02|4143.02|26
1620673930000|2021-05-10 19:12:10|4151.05|4143.05|4151.4|4143.4|4151.43|4143.43|4150|4142|25
1620673940000|2021-05-10 19:12:20|4151.59|4143.59|4150.74|4142.74|4152.53|4144.53|4150.63|4142.63|21
1620673950000|2021-05-10 19:12:30|4150.91|4142.91|4150.51|4142.51|4152.58|4144.58|4150.02|4142.02|26
1620673960000|2021-05-10 19:12:40|4150.7|4142.7|4152.12|4144.12|4152.36|4144.36|4150.7|4142.7|20
1620673970000|2021-05-10 19:12:50|4152.08|4144.08|4147.84|4139.84|4152.08|4144.08|4147.73|4139.73|19
1620673980000|2021-05-10 19:13:00|4147.85|4139.85|4147.88|4139.88|4148.17|4140.17|4147.82|4139.82|18
1620673990000|2021-05-10 19:13:10|4147.92|4139.92|4144.66|4136.66|4148.17|4140.17|4144.66|4136.66|20
1620674000000|2021-05-10 19:13:20|4144.88|4136.88|4140.62|4132.62|4144.88|4136.88|4140.62|4132.62|26
1620674010000|2021-05-10 19:13:30|4140.68|4132.68|4138.5|4130.5|4140.68|4132.68|4138.13|4130.13|21
1620674020000|2021-05-10 19:13:40|4138.43|4130.43|4144.99|4136.99|4145.61|4137.61|4138.31|4130.31|28
1620674030000|2021-05-10 19:13:50|4145.95|4137.95|4145.1|4137.1|4145.95|4137.95|4144.27|4136.27|18
1620674040000|2021-05-10 19:14:00|4145.03|4137.03|4149.11|4141.11|4149.27|4141.27|4145.03|4137.03|23
1620674050000|2021-05-10 19:14:10|4149.79|4141.79|4149.92|4141.92|4149.97|4141.97|4149.58|4141.58|21
1620674060000|2021-05-10 19:14:20|4149.96|4141.96|4152.83|4144.83|4153.01|4145.01|4149.96|4141.96|27
1620674070000|2021-05-10 19:14:30|4152.82|4144.82|4152.21|4144.21|4153.44|4145.44|4151.94|4143.94|25
1620674080000|2021-05-10 19:14:40|4152.2|4144.2|4151.05|4143.05|4152.8|4144.8|4150.53|4142.53|19
1620674090000|2021-05-10 19:14:50|4150.92|4142.92|4150.53|4142.53|4151.04|4143.04|4147.95|4139.95|25
1620674100000|2021-05-10 19:15:00|4151.25|4143.25|4150.37|4142.37|4151.25|4143.25|4149.34|4141.34|20
1620674110000|2021-05-10 19:15:10|4150.71|4142.71|4149.78|4141.78|4151.25|4143.25|4149.77|4141.77|23
1620674120000|2021-05-10 19:15:20|4149.77|4141.77|4150.46|4142.46|4151.37|4143.37|4149.57|4141.57|16
1620674130000|2021-05-10 19:15:30|4150.29|4142.29|4144.42|4136.42|4150.29|4142.29|4144.42|4136.42|28
1620674140000|2021-05-10 19:15:40|4144.58|4136.58|4141.54|4133.54|4145.86|4137.86|4141.53|4133.53|22
1620674150000|2021-05-10 19:15:50|4141.44|4133.44|4137.03|4129.03|4141.44|4133.44|4136.75|4128.75|27
1620674160000|2021-05-10 19:16:00|4137|4129|4138.35|4130.35|4138.35|4130.35|4136.12|4128.12|25
1620674170000|2021-05-10 19:16:10|4138.32|4130.32|4134.59|4126.59|4138.32|4130.32|4134.59|4126.59|13
1620674180000|2021-05-10 19:16:20|4134.68|4126.68|4134.39|4126.39|4134.96|4126.96|4133.26|4125.26|25
1620674190000|2021-05-10 19:16:30|4134.46|4126.46|4133.08|4125.08|4134.75|4126.75|4130.83|4122.83|23
1620674200000|2021-05-10 19:16:40|4132.82|4124.82|4131|4123|4132.82|4124.82|4128.55|4120.55|22
1620674210000|2021-05-10 19:16:50|4130.65|4122.65|4131.99|4123.99|4132.66|4124.66|4130.36|4122.36|20
1620674220000|2021-05-10 19:17:00|4133.67|4125.67|4138.04|4130.04|4138.11|4130.11|4133.29|4125.29|22
1620674230000|2021-05-10 19:17:10|4137.9|4129.9|4136.17|4128.17|4137.97|4129.97|4136.17|4128.17|19
1620674240000|2021-05-10 19:17:20|4136|4128|4135.44|4127.44|4136|4128|4134.86|4126.86|18
1620674250000|2021-05-10 19:17:30|4135.15|4127.15|4134.46|4126.46|4135.15|4127.15|4134.12|4126.12|17
1620674260000|2021-05-10 19:17:40|4134.45|4126.45|4132.29|4124.29|4134.56|4126.56|4132.29|4124.29|16
1620674270000|2021-05-10 19:17:50|4132.36|4124.36|4133.56|4125.56|4133.71|4125.71|4132.36|4124.36|18
1620674280000|2021-05-10 19:18:00|4133.77|4125.77|4135.61|4127.61|4135.61|4127.61|4133.31|4125.31|22
1620674290000|2021-05-10 19:18:10|4135.48|4127.48|4132.43|4124.43|4135.48|4127.48|4132.43|4124.43|21
1620674300000|2021-05-10 19:18:20|4132.04|4124.04|4128.49|4120.49|4132.15|4124.15|4128.49|4120.49|23
1620674310000|2021-05-10 19:18:30|4128.46|4120.46|4128.53|4120.53|4130.43|4122.43|4128.27|4120.27|25
1620674320000|2021-05-10 19:18:40|4128.52|4120.52|4126.88|4118.88|4128.63|4120.63|4126.03|4118.03|26
1620674330000|2021-05-10 19:18:50|4126.96|4118.96|4126.84|4118.84|4127.62|4119.62|4126.55|4118.55|17
1620674340000|2021-05-10 19:19:00|4126.93|4118.93|4127.54|4119.54|4127.62|4119.62|4126.93|4118.93|20
1620674350000|2021-05-10 19:19:10|4127.86|4119.86|4128.56|4120.56|4128.83|4120.83|4127.76|4119.76|24
1620674360000|2021-05-10 19:19:20|4129.27|4121.27|4131.48|4123.48|4131.48|4123.48|4128.96|4120.96|23
1620674370000|2021-05-10 19:19:30|4131.18|4123.18|4131.94|4123.94|4132.35|4124.35|4130.23|4122.23|23
1620674380000|2021-05-10 19:19:40|4131.57|4123.57|4129.67|4121.67|4131.83|4123.83|4129.67|4121.67|18
1620674390000|2021-05-10 19:19:50|4129.61|4121.61|4133.32|4125.32|4133.83|4125.83|4128.16|4120.16|26
1620674400000|2021-05-10 19:20:00|4133.31|4125.31|4133.94|4125.94|4133.96|4125.96|4132.82|4124.82|25
1620674410000|2021-05-10 19:20:10|4135.11|4127.11|4137.45|4129.45|4137.59|4129.59|4134.31|4126.31|24
1620674420000|2021-05-10 19:20:20|4137.13|4129.13|4137.6|4129.6|4138.17|4130.17|4136.24|4128.24|20
1620674430000|2021-05-10 19:20:30|4137.75|4129.75|4135.1|4127.1|4137.78|4129.78|4134.46|4126.46|23
1620674440000|2021-05-10 19:20:40|4135.11|4127.11|4132.33|4124.33|4135.29|4127.29|4132.33|4124.33|26
1620674450000|2021-05-10 19:20:50|4131.63|4123.63|4131.3|4123.3|4132.35|4124.35|4131.01|4123.01|28
1620674460000|2021-05-10 19:21:00|4131.29|4123.29|4132.77|4124.77|4133.09|4125.09|4131.14|4123.14|23
1620674470000|2021-05-10 19:21:10|4132.6|4124.6|4131.1|4123.1|4132.69|4124.69|4131.06|4123.06|19
1620674480000|2021-05-10 19:21:20|4131.06|4123.06|4129.37|4121.37|4131.06|4123.06|4129.06|4121.06|27
1620674490000|2021-05-10 19:21:30|4129.39|4121.39|4129.66|4121.66|4130.48|4122.48|4129.39|4121.39|19
1620674500000|2021-05-10 19:21:40|4129.62|4121.62|4130.13|4122.13|4130.75|4122.75|4129.62|4121.62|22
1620674510000|2021-05-10 19:21:50|4130.16|4122.16|4129.83|4121.83|4130.18|4122.18|4128.86|4120.86|21
1620674520000|2021-05-10 19:22:00|4129.96|4121.96|4128.22|4120.22|4129.96|4121.96|4126.95|4118.95|26
1620674530000|2021-05-10 19:22:10|4128.05|4120.05|4128.73|4120.73|4129.87|4121.87|4127.96|4119.96|25
1620674540000|2021-05-10 19:22:20|4128.98|4120.98|4129.88|4121.88|4129.88|4121.88|4127.99|4119.99|24
1620674550000|2021-05-10 19:22:30|4129.78|4121.78|4129.09|4121.09|4130.58|4122.58|4128.61|4120.61|25
1620674560000|2021-05-10 19:22:40|4128.96|4120.96|4129.59|4121.59|4129.77|4121.77|4128.78|4120.78|21
1620674570000|2021-05-10 19:22:50|4129.28|4121.28|4128.99|4120.99|4129.85|4121.85|4128.84|4120.84|22
1620674580000|2021-05-10 19:23:00|4129.07|4121.07|4126.55|4118.55|4129.15|4121.15|4126.41|4118.41|26
1620674590000|2021-05-10 19:23:10|4126.69|4118.69|4126.85|4118.85|4127.06|4119.06|4126|4118|20
1620674600000|2021-05-10 19:23:20|4126.87|4118.87|4124.65|4116.65|4127.14|4119.14|4124.65|4116.65|23
1620674610000|2021-05-10 19:23:30|4125.05|4117.05|4121.9|4113.9|4125.07|4117.07|4121.02|4113.02|23
1620674620000|2021-05-10 19:23:40|4122.06|4114.06|4122.32|4114.32|4124.45|4116.45|4121.1|4113.1|21
1620674630000|2021-05-10 19:23:50|4122.38|4114.38|4124.15|4116.15|4124.69|4116.69|4122.36|4114.36|22
1620674640000|2021-05-10 19:24:00|4125.58|4117.58|4123.73|4115.73|4125.58|4117.58|4122.68|4114.68|28
1620674650000|2021-05-10 19:24:10|4123.85|4115.85|4120.35|4112.35|4123.93|4115.93|4120.31|4112.31|27
1620674660000|2021-05-10 19:24:20|4120.38|4112.38|4118.68|4110.68|4120.38|4112.38|4117.88|4109.88|26
1620674670000|2021-05-10 19:24:30|4118.78|4110.78|4120.1|4112.1|4120.91|4112.91|4118.51|4110.51|24
1620674680000|2021-05-10 19:24:40|4120.05|4112.05|4120.01|4112.01|4120.45|4112.45|4119.35|4111.35|27
1620674690000|2021-05-10 19:24:50|4119.95|4111.95|4120.49|4112.49|4120.83|4112.83|4119.73|4111.73|23
1620674700000|2021-05-10 19:25:00|4120.59|4112.59|4119.51|4111.51|4120.61|4112.61|4119.51|4111.51|19
1620674710000|2021-05-10 19:25:10|4119.62|4111.62|4117.8|4109.8|4119.62|4111.62|4117.8|4109.8|24
1620674720000|2021-05-10 19:25:20|4117.66|4109.66|4118.52|4110.52|4118.74|4110.74|4117.57|4109.57|21
1620674730000|2021-05-10 19:25:30|4117.92|4109.92|4118.12|4110.12|4118.12|4110.12|4116.75|4108.75|26
1620674740000|2021-05-10 19:25:40|4118.49|4110.49|4118.11|4110.11|4118.91|4110.91|4117.26|4109.26|23
1620674750000|2021-05-10 19:25:50|4117.92|4109.92|4117.91|4109.91|4118.31|4110.31|4117.15|4109.15|27
1620674760000|2021-05-10 19:26:00|4117.66|4109.66|4116.81|4108.81|4117.75|4109.75|4116.52|4108.52|27
1620674770000|2021-05-10 19:26:10|4116.73|4108.73|4119.55|4111.55|4119.74|4111.74|4115.89|4107.89|27
1620674780000|2021-05-10 19:26:20|4119.91|4111.91|4123.74|4115.74|4123.74|4115.74|4119.91|4111.91|28
1620674790000|2021-05-10 19:26:30|4123.78|4115.78|4120.85|4112.85|4124.65|4116.65|4120.34|4112.34|27
1620674800000|2021-05-10 19:26:40|4120.64|4112.64|4120.44|4112.44|4121.82|4113.82|4120.05|4112.05|24
1620674810000|2021-05-10 19:26:50|4120.46|4112.46|4119.88|4111.88|4120.48|4112.48|4119.46|4111.46|26
1620674820000|2021-05-10 19:27:00|4120.01|4112.01|4118.33|4110.33|4120.4|4112.4|4118.33|4110.33|28
1620674830000|2021-05-10 19:27:10|4118.29|4110.29|4116.96|4108.96|4118.29|4110.29|4116.54|4108.54|24
1620674840000|2021-05-10 19:27:20|4116.78|4108.78|4117.25|4109.25|4117.42|4109.42|4116.04|4108.04|21
1620674850000|2021-05-10 19:27:30|4117.21|4109.21|4113.59|4105.59|4117.21|4109.21|4113.53|4105.53|24
1620674860000|2021-05-10 19:27:40|4113.81|4105.81|4111.31|4103.31|4114.57|4106.57|4111.31|4103.31|20
1620674870000|2021-05-10 19:27:50|4111.29|4103.29|4111.49|4103.49|4112.97|4104.97|4110.05|4102.05|21
1620674880000|2021-05-10 19:28:00|4111.37|4103.37|4110.94|4102.94|4112.15|4104.15|4110.69|4102.69|25
1620674890000|2021-05-10 19:28:10|4111|4103|4110.54|4102.54|4111.6|4103.6|4110.34|4102.34|23
1620674900000|2021-05-10 19:28:20|4110.52|4102.52|4109.79|4101.79|4110.62|4102.62|4109.79|4101.79|17
1620674910000|2021-05-10 19:28:30|4109.9|4101.9|4107.48|4099.48|4109.9|4101.9|4107.48|4099.48|26
1620674920000|2021-05-10 19:28:40|4107.5|4099.5|4109.08|4101.08|4109.08|4101.08|4107.34|4099.34|26
1620674930000|2021-05-10 19:28:50|4109.19|4101.19|4108.71|4100.71|4109.96|4101.96|4108.71|4100.71|19
1620674940000|2021-05-10 19:29:00|4108.75|4100.75|4108.07|4100.07|4108.97|4100.97|4107.25|4099.25|22
1620674950000|2021-05-10 19:29:10|4108.06|4100.06|4108.66|4100.66|4108.82|4100.82|4108.06|4100.06|23
1620674960000|2021-05-10 19:29:20|4108.74|4100.74|4108.66|4100.66|4108.98|4100.98|4108.63|4100.63|15
1620674970000|2021-05-10 19:29:30|4108.65|4100.65|4111.25|4103.25|4111.25|4103.25|4108.63|4100.63|20
1620674980000|2021-05-10 19:29:40|4111.29|4103.29|4109.92|4101.92|4111.52|4103.52|4109.92|4101.92|27
1620674990000|2021-05-10 19:29:50|4109.99|4101.99|4108.11|4100.11|4110.17|4102.17|4107.81|4099.81|27
1620675000000|2021-05-10 19:30:00|4108.13|4100.13|4107.53|4099.53|4108.36|4100.36|4107.25|4099.25|27
1620675010000|2021-05-10 19:30:10|4107.72|4099.72|4106.32|4098.32|4107.77|4099.77|4106.32|4098.32|26
1620675020000|2021-05-10 19:30:20|4106.55|4098.55|4107.22|4099.22|4107.37|4099.37|4106.55|4098.55|20
1620675030000|2021-05-10 19:30:30|4107.69|4099.69|4108.29|4100.29|4108.39|4100.39|4107.49|4099.49|22
1620675040000|2021-05-10 19:30:40|4108.13|4100.13|4108.89|4100.89|4109.4|4101.4|4107.34|4099.34|26
1620675050000|2021-05-10 19:30:50|4108.86|4100.86|4108.49|4100.49|4108.86|4100.86|4107.73|4099.73|25
1620675060000|2021-05-10 19:31:00|4108.48|4100.48|4107.61|4099.61|4109.07|4101.07|4107.41|4099.41|26
1620675070000|2021-05-10 19:31:10|4106.86|4098.86|4106.72|4098.72|4107.27|4099.27|4106.71|4098.71|21
1620675080000|2021-05-10 19:31:20|4106.87|4098.87|4106.64|4098.64|4107.15|4099.15|4106.45|4098.45|20
1620675090000|2021-05-10 19:31:30|4106.62|4098.62|4105.96|4097.96|4107.21|4099.21|4105.96|4097.96|27
1620675100000|2021-05-10 19:31:40|4106.64|4098.64|4103.42|4095.42|4106.64|4098.64|4103.42|4095.42|23
1620675110000|2021-05-10 19:31:50|4103.41|4095.41|4102.96|4094.96|4103.41|4095.41|4099.84|4091.84|29
1620675120000|2021-05-10 19:32:00|4101.68|4093.68|4098.69|4090.69|4103.47|4095.47|4098.1|4090.1|28
1620675130000|2021-05-10 19:32:10|4098.53|4090.53|4098.47|4090.47|4098.76|4090.76|4097.9|4089.9|23
1620675140000|2021-05-10 19:32:20|4098.45|4090.45|4100.38|4092.38|4100.44|4092.44|4097.94|4089.94|20
1620675150000|2021-05-10 19:32:30|4100.4|4092.4|4101|4093|4101|4093|4099.52|4091.52|26
1620675160000|2021-05-10 19:32:40|4101.08|4093.08|4102.58|4094.58|4103.06|4095.06|4100.21|4092.21|26
1620675170000|2021-05-10 19:32:50|4102.44|4094.44|4102.7|4094.7|4103.46|4095.46|4101.79|4093.79|24
1620675180000|2021-05-10 19:33:00|4102.73|4094.73|4100.69|4092.69|4103.02|4095.02|4100.47|4092.47|22
1620675190000|2021-05-10 19:33:10|4100.68|4092.68|4101.86|4093.86|4102.15|4094.15|4100.37|4092.37|26
1620675200000|2021-05-10 19:33:20|4101.71|4093.71|4099.47|4091.47|4101.88|4093.88|4099.47|4091.47|24
1620675210000|2021-05-10 19:33:30|4099.66|4091.66|4100.87|4092.87|4100.87|4092.87|4099.66|4091.66|19
1620675220000|2021-05-10 19:33:40|4100.86|4092.86|4100.97|4092.97|4100.97|4092.97|4099.5|4091.5|25
1620675230000|2021-05-10 19:33:50|4101.02|4093.02|4100.31|4092.31|4102.45|4094.45|4100.31|4092.31|23
1620675240000|2021-05-10 19:34:00|4100.49|4092.49|4098.57|4090.57|4100.79|4092.79|4098.36|4090.36|25
1620675250000|2021-05-10 19:34:10|4098.55|4090.55|4095.09|4087.09|4098.55|4090.55|4095.04|4087.04|19
1620675260000|2021-05-10 19:34:20|4095.03|4087.03|4094.43|4086.43|4095.12|4087.12|4093.99|4085.99|22
1620675270000|2021-05-10 19:34:30|4094.44|4086.44|4092.47|4084.47|4094.44|4086.44|4092.47|4084.47|20
1620675280000|2021-05-10 19:34:40|4092.1|4084.1|4092.75|4084.75|4093.8|4085.8|4092.07|4084.07|26
1620675290000|2021-05-10 19:34:50|4092.76|4084.76|4087.69|4079.69|4092.76|4084.76|4087.69|4079.69|20
1620675300000|2021-05-10 19:35:00|4087.48|4079.48|4085.04|4077.04|4087.99|4079.99|4084.84|4076.84|18
1620675310000|2021-05-10 19:35:10|4083.25|4075.25|4082.85|4074.85|4084.34|4076.34|4082.85|4074.85|22
1620675320000|2021-05-10 19:35:20|4082.78|4074.78|4081.57|4073.57|4083.53|4075.53|4081.48|4073.48|18
1620675330000|2021-05-10 19:35:30|4081.51|4073.51|4082.97|4074.97|4083.43|4075.43|4081.18|4073.18|21
1620675340000|2021-05-10 19:35:40|4083.02|4075.02|4082.74|4074.74|4083.76|4075.76|4082.74|4074.74|17
1620675350000|2021-05-10 19:35:50|4082.75|4074.75|4084.1|4076.1|4084.25|4076.25|4082.67|4074.67|17
1620675360000|2021-05-10 19:36:00|4084.11|4076.11|4085.98|4077.98|4086.45|4078.45|4083.47|4075.47|23
1620675370000|2021-05-10 19:36:10|4086.41|4078.41|4086.02|4078.02|4088.81|4080.81|4086.02|4078.02|21
1620675380000|2021-05-10 19:36:20|4086.11|4078.11|4083.88|4075.88|4086.59|4078.59|4082.88|4074.88|23
1620675390000|2021-05-10 19:36:30|4083.37|4075.37|4082.01|4074.01|4084.13|4076.13|4081.89|4073.89|27
1620675400000|2021-05-10 19:36:40|4082.28|4074.28|4081|4073|4082.75|4074.75|4081|4073|25
1620675410000|2021-05-10 19:36:50|4080.97|4072.97|4081.32|4073.32|4081.57|4073.57|4080.24|4072.24|25
1620675420000|2021-05-10 19:37:00|4081.76|4073.76|4082.77|4074.77|4082.8|4074.8|4081.02|4073.02|25
1620675430000|2021-05-10 19:37:10|4081.9|4073.9|4080.65|4072.65|4082.32|4074.32|4080.44|4072.44|28
1620675440000|2021-05-10 19:37:20|4080.84|4072.84|4077.93|4069.93|4080.85|4072.85|4077.89|4069.89|27
1620675450000|2021-05-10 19:37:30|4077.67|4069.67|4077.78|4069.78|4078.19|4070.19|4077.41|4069.41|25
1620675460000|2021-05-10 19:37:40|4077.52|4069.52|4076.8|4068.8|4077.52|4069.52|4076.3|4068.3|21
1620675470000|2021-05-10 19:37:50|4077.23|4069.23|4077.63|4069.63|4078.36|4070.36|4076.94|4068.94|23
1620675480000|2021-05-10 19:38:00|4077.61|4069.61|4071.23|4063.23|4077.61|4069.61|4071.23|4063.23|26
1620675490000|2021-05-10 19:38:10|4069.72|4061.72|4071.02|4063.02|4071.02|4063.02|4069.18|4061.18|21
1620675500000|2021-05-10 19:38:20|4070.88|4062.88|4068.58|4060.58|4071.07|4063.07|4068.22|4060.22|24
1620675510000|2021-05-10 19:38:30|4068.02|4060.02|4065.21|4057.21|4069|4061|4065.21|4057.21|29
1620675520000|2021-05-10 19:38:40|4065.17|4057.17|4068.81|4060.81|4068.94|4060.94|4064.15|4056.15|25
1620675530000|2021-05-10 19:38:50|4068.53|4060.53|4066.25|4058.25|4068.7|4060.7|4065.33|4057.33|28
1620675540000|2021-05-10 19:39:00|4065.75|4057.75|4072.79|4064.79|4072.79|4064.79|4065.75|4057.75|29
1620675550000|2021-05-10 19:39:10|4072.98|4064.98|4074.37|4066.37|4075.3|4067.3|4072.98|4064.98|26
1620675560000|2021-05-10 19:39:20|4074.98|4066.98|4075.62|4067.62|4075.63|4067.63|4074.42|4066.42|24
1620675570000|2021-05-10 19:39:30|4075.7|4067.7|4076.39|4068.39|4076.53|4068.53|4075.54|4067.54|21
1620675580000|2021-05-10 19:39:40|4076.25|4068.25|4076.03|4068.03|4076.27|4068.27|4075.58|4067.58|18
1620675590000|2021-05-10 19:39:50|4076.08|4068.08|4076.92|4068.92|4078.04|4070.04|4076.08|4068.08|20
1620675600000|2021-05-10 19:40:00|4076.73|4068.73|4075.8|4067.8|4077.98|4069.98|4074.45|4066.45|25
1620675610000|2021-05-10 19:40:10|4075.79|4067.79|4076.46|4068.46|4076.72|4068.72|4075.57|4067.57|18
1620675620000|2021-05-10 19:40:20|4075.6|4067.6|4073.04|4065.04|4075.67|4067.67|4072.77|4064.77|24
1620675630000|2021-05-10 19:40:30|4071.57|4063.57|4063.88|4055.88|4071.88|4063.88|4063.86|4055.86|26
1620675640000|2021-05-10 19:40:40|4063.86|4055.86|4064|4056|4065.38|4057.38|4063.55|4055.55|21
1620675650000|2021-05-10 19:40:50|4063.96|4055.96|4064.12|4056.12|4067.03|4059.03|4063.96|4055.96|28
1620675660000|2021-05-10 19:41:00|4063.98|4055.98|4064.77|4056.77|4065.99|4057.99|4063.98|4055.98|23
1620675670000|2021-05-10 19:41:10|4064.89|4056.89|4067.7|4059.7|4067.7|4059.7|4064.83|4056.83|17
1620675680000|2021-05-10 19:41:20|4067.78|4059.78|4064.68|4056.68|4069.45|4061.45|4064.55|4056.55|26
1620675690000|2021-05-10 19:41:30|4064.53|4056.53|4064.63|4056.63|4064.63|4056.63|4062.97|4054.97|28
1620675700000|2021-05-10 19:41:40|4065.15|4057.15|4063.47|4055.47|4066.09|4058.09|4062.98|4054.98|26
1620675710000|2021-05-10 19:41:50|4063.15|4055.15|4064.81|4056.81|4064.83|4056.83|4063.15|4055.15|23
1620675720000|2021-05-10 19:42:00|4065.13|4057.13|4069.92|4061.92|4069.92|4061.92|4065.07|4057.07|24
1620675730000|2021-05-10 19:42:10|4070.23|4062.23|4069.67|4061.67|4070.23|4062.23|4069.3|4061.3|17
1620675740000|2021-05-10 19:42:20|4069.73|4061.73|4069.95|4061.95|4071.94|4063.94|4069.73|4061.73|26
1620675750000|2021-05-10 19:42:30|4070.06|4062.06|4069.8|4061.8|4070.29|4062.29|4069.19|4061.19|18
1620675760000|2021-05-10 19:42:40|4070.01|4062.01|4070.11|4062.11|4070.87|4062.87|4069.89|4061.89|23
1620675770000|2021-05-10 19:42:50|4070.03|4062.03|4070.05|4062.05|4070.08|4062.08|4067.95|4059.95|27
1620675780000|2021-05-10 19:43:00|4070.59|4062.59|4070.36|4062.36|4070.91|4062.91|4069.21|4061.21|23
1620675790000|2021-05-10 19:43:10|4070.35|4062.35|4068.79|4060.79|4070.46|4062.46|4068.76|4060.76|20
1620675800000|2021-05-10 19:43:20|4068.7|4060.7|4065.86|4057.86|4068.75|4060.75|4065.79|4057.79|27
1620675810000|2021-05-10 19:43:30|4066.3|4058.3|4062.25|4054.25|4066.68|4058.68|4062.19|4054.19|28
1620675820000|2021-05-10 19:43:40|4062.4|4054.4|4061.75|4053.75|4064.45|4056.45|4061.73|4053.73|28
1620675830000|2021-05-10 19:43:50|4061.64|4053.64|4063.79|4055.79|4063.97|4055.97|4061.53|4053.53|26
1620675840000|2021-05-10 19:44:00|4063.91|4055.91|4063.61|4055.61|4063.91|4055.91|4062.46|4054.46|23
1620675850000|2021-05-10 19:44:10|4064.21|4056.21|4063.62|4055.62|4066.15|4058.15|4063.61|4055.61|25
1620675860000|2021-05-10 19:44:20|4063.75|4055.75|4063|4055|4066.08|4058.08|4062.17|4054.17|27
1620675870000|2021-05-10 19:44:30|4062.99|4054.99|4059.16|4051.16|4062.99|4054.99|4059.16|4051.16|28
1620675880000|2021-05-10 19:44:40|4059.05|4051.05|4058.41|4050.41|4059.25|4051.25|4057.43|4049.43|26
1620675890000|2021-05-10 19:44:50|4058.08|4050.08|4055.63|4047.63|4058.2|4050.2|4055.24|4047.24|27
1620675900000|2021-05-10 19:45:00|4056.02|4048.02|4061.66|4053.66|4061.74|4053.74|4055.87|4047.87|24
1620675910000|2021-05-10 19:45:10|4061.72|4053.72|4066.93|4058.93|4067.15|4059.15|4060.83|4052.83|26
1620675920000|2021-05-10 19:45:20|4067.24|4059.24|4067.39|4059.39|4067.39|4059.39|4065.39|4057.39|27
1620675930000|2021-05-10 19:45:30|4067.56|4059.56|4074.27|4066.27|4074.63|4066.63|4067.37|4059.37|28
1620675940000|2021-05-10 19:45:40|4074.28|4066.28|4076.49|4068.49|4076.49|4068.49|4073.96|4065.96|23
1620675950000|2021-05-10 19:45:50|4076.52|4068.52|4074.75|4066.75|4076.52|4068.52|4073.81|4065.81|28
1620675960000|2021-05-10 19:46:00|4075.26|4067.26|4080.14|4072.14|4080.14|4072.14|4074.35|4066.35|27
1620675970000|2021-05-10 19:46:10|4078.86|4070.86|4082.58|4074.58|4082.58|4074.58|4078.07|4070.07|24
1620675980000|2021-05-10 19:46:20|4082.65|4074.65|4083.61|4075.61|4084.17|4076.17|4080.24|4072.24|27
1620675990000|2021-05-10 19:46:30|4084.76|4076.76|4084.92|4076.92|4084.92|4076.92|4083.82|4075.82|22
1620676000000|2021-05-10 19:46:40|4084.93|4076.93|4083.64|4075.64|4084.93|4076.93|4082.94|4074.94|26
1620676010000|2021-05-10 19:46:50|4084.07|4076.07|4086.51|4078.51|4086.54|4078.54|4084.07|4076.07|21
1620676020000|2021-05-10 19:47:00|4086.92|4078.92|4087.18|4079.18|4087.31|4079.31|4086.7|4078.7|22
1620676030000|2021-05-10 19:47:10|4087.06|4079.06|4087.13|4079.13|4087.61|4079.61|4086.25|4078.25|24
1620676040000|2021-05-10 19:47:20|4087.32|4079.32|4089.32|4081.32|4090.01|4082.01|4087.1|4079.1|22
1620676050000|2021-05-10 19:47:30|4090.69|4082.69|4093.55|4085.55|4093.97|4085.97|4090.69|4082.69|25
1620676060000|2021-05-10 19:47:40|4093.81|4085.81|4090.91|4082.91|4093.81|4085.81|4089.68|4081.68|29
1620676070000|2021-05-10 19:47:50|4091.31|4083.31|4093.2|4085.2|4093.63|4085.63|4090.83|4082.83|25
1620676080000|2021-05-10 19:48:00|4093.02|4085.02|4091.21|4083.21|4093.96|4085.96|4091.04|4083.04|23
1620676090000|2021-05-10 19:48:10|4091.36|4083.36|4088.57|4080.57|4091.49|4083.49|4088.57|4080.57|25
1620676100000|2021-05-10 19:48:20|4088.66|4080.66|4082.92|4074.92|4088.66|4080.66|4082.92|4074.92|27
1620676110000|2021-05-10 19:48:30|4082.09|4074.09|4081.64|4073.64|4082.64|4074.64|4081.04|4073.04|26
1620676120000|2021-05-10 19:48:40|4081.89|4073.89|4084.24|4076.24|4084.35|4076.35|4081.58|4073.58|20
1620676130000|2021-05-10 19:48:50|4084.43|4076.43|4079.09|4071.09|4084.43|4076.43|4078.53|4070.53|25
1620676140000|2021-05-10 19:49:00|4079.92|4071.92|4079.95|4071.95|4081.57|4073.57|4078.58|4070.58|26
1620676150000|2021-05-10 19:49:10|4079.93|4071.93|4081.52|4073.52|4081.93|4073.93|4079.93|4071.93|20
1620676160000|2021-05-10 19:49:20|4081.53|4073.53|4084.45|4076.45|4084.49|4076.49|4081.5|4073.5|22
1620676170000|2021-05-10 19:49:30|4084.51|4076.51|4085.74|4077.74|4086.29|4078.29|4084.5|4076.5|24
1620676180000|2021-05-10 19:49:40|4085.71|4077.71|4084.44|4076.44|4086.21|4078.21|4084.08|4076.08|23
1620676190000|2021-05-10 19:49:50|4084.07|4076.07|4083.54|4075.54|4085|4077|4083.49|4075.49|25
1620676200000|2021-05-10 19:50:00|4083.69|4075.69|4083.84|4075.84|4084.96|4076.96|4083.34|4075.34|26
1620676210000|2021-05-10 19:50:10|4083.71|4075.71|4083.7|4075.7|4085.15|4077.15|4083.51|4075.51|24
1620676220000|2021-05-10 19:50:20|4083.73|4075.73|4081.65|4073.65|4083.8|4075.8|4080.86|4072.86|27
1620676230000|2021-05-10 19:50:30|4082.02|4074.02|4081.66|4073.66|4083.63|4075.63|4081.66|4073.66|26
1620676240000|2021-05-10 19:50:40|4081.45|4073.45|4081.13|4073.13|4083.21|4075.21|4081.13|4073.13|24
1620676250000|2021-05-10 19:50:50|4081.05|4073.05|4080.05|4072.05|4081.28|4073.28|4080.04|4072.04|22
1620676260000|2021-05-10 19:51:00|4079.62|4071.62|4079.13|4071.13|4079.73|4071.73|4079.1|4071.1|25
1620676270000|2021-05-10 19:51:10|4078.67|4070.67|4078.1|4070.1|4078.79|4070.79|4076.22|4068.22|24
1620676280000|2021-05-10 19:51:20|4077.95|4069.95|4074.63|4066.63|4078.02|4070.02|4074.53|4066.53|26
1620676290000|2021-05-10 19:51:30|4074.47|4066.47|4075.83|4067.83|4076.35|4068.35|4074.47|4066.47|27
1620676300000|2021-05-10 19:51:40|4075.1|4067.1|4072.9|4064.9|4075.1|4067.1|4072.46|4064.46|27
1620676310000|2021-05-10 19:51:50|4073.2|4065.2|4075.33|4067.33|4075.81|4067.81|4073.2|4065.2|24
1620676320000|2021-05-10 19:52:00|4075.46|4067.46|4074|4066|4075.53|4067.53|4074|4066|23
1620676330000|2021-05-10 19:52:10|4074.04|4066.04|4071.86|4063.86|4074.04|4066.04|4071.86|4063.86|22
1620676340000|2021-05-10 19:52:20|4071.56|4063.56|4070.14|4062.14|4071.56|4063.56|4069.55|4061.55|26
1620676350000|2021-05-10 19:52:30|4070.17|4062.17|4068.38|4060.38|4070.17|4062.17|4068.38|4060.38|26
1620676360000|2021-05-10 19:52:40|4068.39|4060.39|4063.47|4055.47|4068.43|4060.43|4063.47|4055.47|26
1620676370000|2021-05-10 19:52:50|4063.3|4055.3|4059.08|4051.08|4063.7|4055.7|4058.68|4050.68|24
1620676380000|2021-05-10 19:53:00|4058.92|4050.92|4058.22|4050.22|4059.18|4051.18|4058.02|4050.02|20
1620676390000|2021-05-10 19:53:10|4058.54|4050.54|4055.06|4047.06|4058.61|4050.61|4054.82|4046.82|24
1620676400000|2021-05-10 19:53:20|4054.83|4046.83|4053.94|4045.94|4055.77|4047.77|4053.94|4045.94|27
1620676410000|2021-05-10 19:53:30|4054.19|4046.19|4052.26|4044.26|4054.19|4046.19|4051.51|4043.51|27
1620676420000|2021-05-10 19:53:40|4052.27|4044.27|4050.93|4042.93|4052.34|4044.34|4050.93|4042.93|19
1620676430000|2021-05-10 19:53:50|4051.09|4043.09|4047.49|4039.49|4051.09|4043.09|4047.1|4039.1|24
1620676440000|2021-05-10 19:54:00|4047.48|4039.48|4047.25|4039.25|4047.98|4039.98|4046.52|4038.52|20
1620676450000|2021-05-10 19:54:10|4046.59|4038.59|4043.72|4035.72|4047.46|4039.46|4043.72|4035.72|21
1620676460000|2021-05-10 19:54:20|4044.23|4036.23|4044.74|4036.74|4044.74|4036.74|4040.63|4032.63|24
1620676470000|2021-05-10 19:54:30|4044.68|4036.68|4032.55|4024.55|4044.68|4036.68|4032.5|4024.5|27
1620676480000|2021-05-10 19:54:40|4032.57|4024.57|4027.79|4019.79|4032.58|4024.58|4027.64|4019.64|27
1620676490000|2021-05-10 19:54:50|4027.85|4019.85|4021.96|4013.96|4027.85|4019.85|4021.96|4013.96|27
1620676500000|2021-05-10 19:55:00|4021.12|4013.12|4019.24|4011.24|4021.33|4013.33|4019.24|4011.24|27
1620676510000|2021-05-10 19:55:10|4019.03|4011.03|4016.21|4008.21|4019.03|4011.03|4016.21|4008.21|26
1620676520000|2021-05-10 19:55:20|4016.25|4008.25|4014.26|4006.26|4016.25|4008.25|4014|4006|28
1620676530000|2021-05-10 19:55:30|4014.79|4006.79|4011.12|4003.12|4014.94|4006.94|4011.06|4003.06|27
1620676540000|2021-05-10 19:55:40|4011.13|4003.13|4007.92|3999.92|4011.88|4003.88|4007.53|3999.53|27
1620676550000|2021-05-10 19:55:50|4007.83|3999.83|4006.99|3998.99|4008.09|4000.09|4006.45|3998.45|23
1620676560000|2021-05-10 19:56:00|4006.96|3998.96|4005.66|3997.66|4007.1|3999.1|4005.46|3997.46|23
1620676570000|2021-05-10 19:56:10|4005.73|3997.73|4003.53|3995.53|4005.88|3997.88|4003.5|3995.5|27
1620676580000|2021-05-10 19:56:20|4003.67|3995.67|4002.13|3994.13|4003.67|3995.67|4001.54|3993.54|26
1620676590000|2021-05-10 19:56:30|4002.63|3994.63|4000.72|3992.72|4004.17|3996.17|3999.93|3991.93|26
1620676600000|2021-05-10 19:56:40|3999.84|3991.84|3990.87|3982.87|4000.91|3992.91|3990.87|3982.87|26
1620676610000|2021-05-10 19:56:50|3991.08|3983.08|3987.85|3979.85|3996.13|3988.13|3986.7|3978.7|27
1620676620000|2021-05-10 19:57:00|3988.46|3980.46|3993.01|3985.01|3993.01|3985.01|3986.76|3978.76|25
1620676630000|2021-05-10 19:57:10|3993.54|3985.54|3999.96|3991.96|4000.45|3992.45|3992.95|3984.95|22
1620676640000|2021-05-10 19:57:20|3999.55|3991.55|3998.29|3990.29|4002.09|3994.09|3997.97|3989.97|26
1620676650000|2021-05-10 19:57:30|3996.54|3988.54|3991.78|3983.78|3996.54|3988.54|3989.47|3981.47|29
1620676660000|2021-05-10 19:57:40|3992.48|3984.48|3995.81|3987.81|3997.43|3989.43|3992.48|3984.48|25
1620676670000|2021-05-10 19:57:50|3995.04|3987.04|3991.92|3983.92|3995.04|3987.04|3989.34|3981.34|28
1620676680000|2021-05-10 19:58:00|3991.65|3983.65|3991.99|3983.99|3991.99|3983.99|3990.32|3982.32|26
1620676690000|2021-05-10 19:58:10|3991.98|3983.98|3988.65|3980.65|3994.2|3986.2|3988.65|3980.65|27
1620676700000|2021-05-10 19:58:20|3988.92|3980.92|3992.38|3984.38|3992.73|3984.73|3988.68|3980.68|27
1620676710000|2021-05-10 19:58:30|3992.21|3984.21|3994.08|3986.08|3994.28|3986.28|3992.21|3984.21|26
1620676720000|2021-05-10 19:58:40|3993.37|3985.37|3992.88|3984.88|3993.37|3985.37|3991.64|3983.64|25
1620676730000|2021-05-10 19:58:50|3992.78|3984.78|3991.39|3983.39|3993.04|3985.04|3986.69|3978.69|27
1620676740000|2021-05-10 19:59:00|3991.58|3983.58|3994.47|3986.47|3994.84|3986.84|3991.24|3983.24|29
1620676750000|2021-05-10 19:59:10|3995.22|3987.22|3998.09|3990.09|3998.5|3990.5|3995.22|3987.22|28
1620676760000|2021-05-10 19:59:20|3997.86|3989.86|3995.7|3987.7|3997.86|3989.86|3994.99|3986.99|27
1620676770000|2021-05-10 19:59:30|3996.55|3988.55|3997.32|3989.32|3999.27|3991.27|3996.55|3988.55|28
1620676780000|2021-05-10 19:59:40|3996.72|3988.72|3995.98|3987.98|3997.51|3989.51|3995.79|3987.79|23
1620676790000|2021-05-10 19:59:50|3995.36|3987.36|3994.71|3986.71|3995.36|3987.36|3992.84|3984.84|27
1620676800000|2021-05-10 20:00:00|3994.62|3986.62|3990.26|3982.26|3994.62|3986.62|3990.16|3982.16|25
1620676810000|2021-05-10 20:00:10|3990.11|3982.11|3991.18|3983.18|3991.18|3983.18|3988.84|3980.84|21
1620676820000|2021-05-10 20:00:20|3990.66|3982.66|3990.21|3982.21|3991.13|3983.13|3989.46|3981.46|24
1620676830000|2021-05-10 20:00:30|3990.34|3982.34|3986.77|3978.77|3991.7|3983.7|3986.77|3978.77|21
1620676840000|2021-05-10 20:00:40|3986.8|3978.8|3982.7|3974.7|3987.06|3979.06|3982.7|3974.7|27
1620676850000|2021-05-10 20:00:50|3982.5|3974.5|3981.73|3973.73|3984.55|3976.55|3981.33|3973.33|27
1620676860000|2021-05-10 20:01:00|3981.15|3973.15|3973.34|3965.34|3981.15|3973.15|3973.34|3965.34|29
1620676870000|2021-05-10 20:01:10|3972.37|3964.37|3962.19|3954.19|3972.37|3964.37|3959.86|3951.86|28
1620676880000|2021-05-10 20:01:20|3959.88|3951.88|3954.86|3946.86|3960.87|3952.87|3953.76|3945.76|28
1620676890000|2021-05-10 20:01:30|3955.58|3947.58|3951.75|3943.75|3957.1|3949.1|3951.53|3943.53|27
1620676900000|2021-05-10 20:01:40|3951.61|3943.61|3953.74|3945.74|3954.34|3946.34|3951.43|3943.43|28
1620676910000|2021-05-10 20:01:50|3953.75|3945.75|3953.51|3945.51|3959.01|3951.01|3953.51|3945.51|28
1620676920000|2021-05-10 20:02:00|3952.71|3944.71|3940.47|3932.47|3952.71|3944.71|3938.9|3930.9|24
1620676930000|2021-05-10 20:02:10|3940.25|3932.25|3952.77|3944.77|3952.8|3944.8|3940.2|3932.2|27
1620676940000|2021-05-10 20:02:20|3953.2|3945.2|3941.96|3933.96|3953.24|3945.24|3941.96|3933.96|26
1620676950000|2021-05-10 20:02:30|3940.82|3932.82|3947.34|3939.34|3950.91|3942.91|3940.82|3932.82|27
1620676960000|2021-05-10 20:02:40|3945.48|3937.48|3937.15|3929.15|3945.48|3937.48|3937.15|3929.15|26
1620676970000|2021-05-10 20:02:50|3936.59|3928.59|3922.38|3914.38|3936.92|3928.92|3922.38|3914.38|29
1620676980000|2021-05-10 20:03:00|3922.81|3914.81|3924.35|3916.35|3927.01|3919.01|3922.81|3914.81|28
1620676990000|2021-05-10 20:03:10|3924.41|3916.41|3908.31|3901.23|3924.41|3916.41|3908.31|3901.23|28
1620677000000|2021-05-10 20:03:20|3908.73|3900.73|3895.77|3887.77|3908.79|3900.79|3895.55|3887.55|29
1620677010000|2021-05-10 20:03:30|3895.7|3887.7|3897.4|3889.4|3897.4|3889.4|3887.7|3873.59|26
1620677020000|2021-05-10 20:03:40|3893.88|3885.88|3894.15|3886.15|3897.4|3889.4|3885.59|3877.59|23
1620677030000|2021-05-10 20:03:50|3894.21|3886.21|3890.3|3882.3|3894.21|3886.21|3886.88|3878.88|20
1620677040000|2021-05-10 20:04:00|3890.08|3882.08|3885.77|3877.77|3897.4|3889.4|3881.3|3873.3|26
1620677050000|2021-05-10 20:04:10|3885.63|3877.63|3835.45|3827.45|3897.4|3889.4|3835.45|3827.45|23
1620677060000|2021-05-10 20:04:20|3837.57|3829.57|3792.9|3784.9|3837.57|3829.57|3792.9|3784.9|27
1620677070000|2021-05-10 20:04:30|3791.23|3784.71|3753.6|3745.6|3791.23|3784.71|3753.6|3745.6|28
1620677080000|2021-05-10 20:04:40|3753.63|3745.63|3754.83|3746.83|3754.91|3746.91|3747.51|3736.51|28
1620677090000|2021-05-10 20:04:50|3756.56|3743.56|3738.64|3725.78|3757.94|3749.94|3738.15|3724.85|29
1620677100000|2021-05-10 20:05:00|3739.85|3722.91|3718.02|3708.3|3739.85|3722.91|3717.28|3706.36|28
1620677110000|2021-05-10 20:05:10|3713.72|3704.48|3713.38|3700.31|3715.21|3705.48|3708.14|3698.13|28
1620677120000|2021-05-10 20:05:20|3712.01|3701.7|3706.84|3695.6|3714.56|3706.71|3706.76|3693.57|29
1620677130000|2021-05-10 20:05:30|3708.81|3694.33|3681.22|3666.15|3708.81|3697.68|3679.79|3666.15|29
1620677140000|2021-05-10 20:05:40|3677.49|3668.09|3661.6|3634.08|3683|3668.09|3639.02|3599.02|28
1620677150000|2021-05-10 20:05:50|3663|3648.43|3697.41|3671.8|3697.41|3677.72|3660.43|3620.77|29
1620677160000|2021-05-10 20:06:00|3694.6|3683.3|3658.51|3618.51|3698.03|3683.3|3658.51|3618.51|28
1620677170000|2021-05-10 20:06:10|3680.77|3640.77|3670.13|3639.64|3688.16|3660.75|3660.96|3620.96|29
1620677180000|2021-05-10 20:06:20|3657.57|3634.15|3712.19|3702|3712.19|3702|3657.57|3634.15|28
1620677190000|2021-05-10 20:06:30|3715.65|3703.62|3736.48|3724.48|3744.78|3727.01|3715.65|3702.8|28
1620677200000|2021-05-10 20:06:40|3729.24|3721.3|3757.46|3745.03|3761.48|3749.45|3729.24|3712.02|28
1620677210000|2021-05-10 20:06:50|3759.01|3744.22|3776.59|3768.08|3778.68|3769.29|3756.52|3743.17|29
1620677220000|2021-05-10 20:07:00|3781.91|3769.91|3797.79|3783.12|3798.12|3783.93|3776.62|3765.71|28
1620677230000|2021-05-10 20:07:10|3799.75|3785.4|3818.46|3810.68|3821.53|3811.47|3799.75|3785.4|29
1620677240000|2021-05-10 20:07:20|3821.45|3811.08|3834.98|3821.7|3839.87|3827.37|3820.12|3811.08|29
1620677250000|2021-05-10 20:07:30|3836.71|3820.38|3841.62|3826.61|3841.62|3828.46|3829.37|3819.26|26
1620677260000|2021-05-10 20:07:40|3842.28|3829.44|3851.43|3836.32|3851.43|3836.32|3839.64|3827.55|29
1620677270000|2021-05-10 20:07:50|3851.73|3834.74|3854.95|3845.36|3856.83|3845.36|3851.66|3827.55|28
1620677280000|2021-05-10 20:08:00|3854.94|3845.87|3853.7|3845.26|3856.28|3845.87|3852.72|3843.01|28
1620677290000|2021-05-10 20:08:10|3854.16|3844.83|3854.71|3847.49|3858.84|3848.84|3851.89|3843.18|27
1620677300000|2021-05-10 20:08:20|3855.58|3846.23|3847.89|3823.26|3859.3|3847.3|3844.06|3823.26|29
1620677310000|2021-05-10 20:08:30|3840.49|3819.81|3822.65|3812.04|3842.82|3823.6|3803.9|3792.19|28
1620677320000|2021-05-10 20:08:40|3823.21|3811.16|3844.75|3832.75|3844.75|3832.75|3823.21|3811.16|29
1620677330000|2021-05-10 20:08:50|3845.03|3833.03|3851.49|3839.49|3851.72|3839.72|3839.46|3829.76|29
1620677340000|2021-05-10 20:09:00|3851.08|3839.08|3832.76|3825.06|3852.86|3844.58|3832.76|3825.06|28
1620677350000|2021-05-10 20:09:10|3831.91|3825.16|3838.63|3831.15|3841.62|3831.94|3823.34|3813.53|28
1620677360000|2021-05-10 20:09:20|3842.5|3834.83|3840.63|3826.65|3846|3834.83|3840.54|3826.65|26
1620677370000|2021-05-10 20:09:30|3840.66|3830.46|3841.25|3826.65|3851.41|3839.41|3840.14|3826.65|24
1620677380000|2021-05-10 20:09:40|3844.88|3834.63|3852.05|3844.66|3854.68|3844.66|3844.88|3834.63|28
1620677390000|2021-05-10 20:09:50|3852.73|3844.63|3850.22|3842.79|3854.15|3844.64|3848.01|3838.88|25
1620677400000|2021-05-10 20:10:00|3849.75|3841.74|3852.26|3840.26|3852.93|3841.8|3848.8|3838.75|15
1620677410000|2021-05-10 20:10:10|3851.7|3839.7|3868.44|3856.44|3869.84|3857.84|3849.9|3839.27|27
1620677420000|2021-05-10 20:10:20|3868.99|3856.99|3872.13|3861.56|3873.69|3862.01|3864.35|3852.35|27
1620677430000|2021-05-10 20:10:30|3873.88|3861.88|3879.8|3867.8|3879.8|3867.8|3870.9|3858.9|29
1620677440000|2021-05-10 20:10:40|3880.71|3868.71|3884.99|3875.23|3886.78|3877.6|3876.26|3867.79|28
1620677450000|2021-05-10 20:10:50|3886.92|3874.92|3890.97|3878.49|3890.97|3878.49|3878.69|3860.63|27
1620677460000|2021-05-10 20:11:00|3892.12|3879.91|3899.58|3885.87|3900.29|3885.87|3891.57|3876.78|28
1620677470000|2021-05-10 20:11:10|3900.14|3887.15|3902.3|3888.19|3902.3|3889.62|3895.66|3883.9|26
1620677480000|2021-05-10 20:11:20|3903.95|3887|3907.01|3897.84|3907.7|3897.84|3902.53|3887|27
1620677490000|2021-05-10 20:11:30|3910.71|3898.71|3909.58|3897.58|3910.76|3900.88|3906.6|3897.58|23
1620677500000|2021-05-10 20:11:40|3909.45|3897.45|3911.7|3899.7|3912.56|3900.56|3909.45|3897.45|21
1620677510000|2021-05-10 20:11:50|3911.64|3899.64|3908.07|3897.49|3914.39|3902.39|3902.38|3891.51|26
1620677520000|2021-05-10 20:12:00|3906.33|3895.22|3896.65|3871.01|3907.77|3896.57|3888.98|3871.01|28
1620677530000|2021-05-10 20:12:10|3891.22|3871.71|3889.21|3880.36|3901.34|3891.1|3888.81|3871.71|28
1620677540000|2021-05-10 20:12:20|3887.7|3879.4|3892.71|3882.15|3898.23|3887.44|3886.31|3878.15|29
1620677550000|2021-05-10 20:12:30|3894.1|3881.33|3883.36|3871.22|3896.15|3885.31|3883.36|3871.22|28
1620677560000|2021-05-10 20:12:40|3881.97|3870.25|3884.74|3875.7|3894.34|3882.75|3877.56|3868.48|29
1620677570000|2021-05-10 20:12:50|3884.72|3876.17|3898.46|3887.09|3898.46|3887.09|3884.15|3874.15|28
1620677580000|2021-05-10 20:13:00|3897.77|3887.44|3894.01|3884.4|3904.03|3890.95|3894.01|3884.4|29
1620677590000|2021-05-10 20:13:10|3893.28|3883.03|3881.48|3874.02|3894.53|3883.45|3881.48|3874.02|28
1620677600000|2021-05-10 20:13:20|3880.38|3871.06|3873.56|3863.65|3885.6|3874.86|3872.9|3863.65|29
1620677610000|2021-05-10 20:13:30|3872.18|3864.11|3892.79|3875.71|3892.79|3875.71|3867.05|3857.91|28
1620677620000|2021-05-10 20:13:40|3899.43|3875.98|3889.49|3882.85|3899.43|3883.31|3889.49|3875.76|28
1620677630000|2021-05-10 20:13:50|3891.64|3879.64|3887.85|3875.85|3892.78|3883.88|3885.44|3875.63|24
1620677640000|2021-05-10 20:14:00|3885.8|3878.72|3886.29|3874.29|3886.88|3878.72|3878.69|3868.83|28
1620677650000|2021-05-10 20:14:10|3884.44|3873.37|3880.92|3868.92|3884.44|3874.29|3878.38|3867.72|27
1620677660000|2021-05-10 20:14:20|3879.53|3871.47|3876.56|3866.27|3882.21|3872.07|3876.56|3866.27|25
1620677670000|2021-05-10 20:14:30|3875.79|3864.89|3882.04|3870.04|3882.72|3870.72|3872.64|3864.57|28
1620677680000|2021-05-10 20:14:40|3881.94|3869.94|3888.74|3876.74|3888.74|3876.74|3879.08|3869.94|27
1620677690000|2021-05-10 20:14:50|3888.6|3876.6|3889.99|3877.99|3889.99|3880.53|3887.49|3876.46|22
1620677700000|2021-05-10 20:15:00|3889.32|3877.32|3875.72|3868.57|3889.32|3877.32|3875.72|3868.57|26
1620677710000|2021-05-10 20:15:10|3875.85|3868.58|3875.89|3865.72|3885.09|3873.99|3875.85|3865.72|26
1620677720000|2021-05-10 20:15:20|3875.74|3865.8|3877.2|3867.41|3877.2|3867.75|3874.95|3865.15|28
1620677730000|2021-05-10 20:15:30|3877.3|3867.77|3886.76|3871.76|3886.76|3876.65|3876.93|3867.77|28
1620677740000|2021-05-10 20:15:40|3887.13|3872.13|3886.84|3871.84|3890.11|3876.95|3883.53|3871.54|26
1620677750000|2021-05-10 20:15:50|3886.77|3871.77|3882.05|3874.72|3889.16|3875.07|3881.89|3871.73|27
1620677760000|2021-05-10 20:16:00|3881.97|3875.16|3879|3864|3886.23|3875.16|3874.99|3863.09|28
1620677770000|2021-05-10 20:16:10|3878.67|3863.67|3874.62|3859.62|3878.67|3866.53|3872.74|3859.62|29
1620677780000|2021-05-10 20:16:20|3870.69|3863.58|3869.29|3854.29|3875.26|3864.22|3868.38|3854.29|28
1620677790000|2021-05-10 20:16:30|3864.54|3856.39|3845.01|3838.03|3866.47|3856.39|3845.01|3834.7|29
1620677800000|2021-05-10 20:16:40|3844.6|3837.63|3841.99|3826.99|3844.6|3837.63|3837.28|3826.25|28
1620677810000|2021-05-10 20:16:50|3834.77|3825.97|3827.63|3812.63|3834.9|3825.97|3825.69|3812.63|29
1620677820000|2021-05-10 20:17:00|3827.62|3812.62|3842.29|3835.7|3852.72|3838.1|3827.62|3812.62|27
1620677830000|2021-05-10 20:17:10|3842.62|3834|3844.84|3836.66|3858.88|3849.33|3842.62|3834|29
1620677840000|2021-05-10 20:17:20|3844.27|3837.14|3833.98|3822.39|3846.12|3837.14|3833.98|3822.39|29
1620677850000|2021-05-10 20:17:30|3833.76|3826.95|3840.64|3829.52|3844.08|3830.95|3833|3821.28|28
1620677860000|2021-05-10 20:17:40|3841.75|3829.32|3846.47|3837.22|3847.14|3837.22|3841.62|3829.32|29
1620677870000|2021-05-10 20:17:50|3846.05|3837.52|3847.7|3832.7|3847.7|3838.21|3837.18|3826.12|28
1620677880000|2021-05-10 20:18:00|3848.1|3833.1|3852.68|3844.69|3855.27|3844.69|3847.55|3833.1|29
1620677890000|2021-05-10 20:18:10|3858.88|3843.88|3873.06|3865.27|3875.05|3866.47|3858.88|3843.88|28
1620677900000|2021-05-10 20:18:20|3872.89|3866.54|3874.68|3867.16|3878.67|3867.64|3870.96|3861.29|29
1620677910000|2021-05-10 20:18:30|3877.14|3865.56|3867.72|3859.39|3879.24|3868.66|3865.51|3855.09|28
1620677920000|2021-05-10 20:18:40|3867.43|3860.42|3857.89|3850.01|3873.08|3862|3857.59|3849.45|29
1620677930000|2021-05-10 20:18:50|3861.34|3846.34|3851.32|3843.44|3865.17|3850.43|3848.1|3836.41|27
1620677940000|2021-05-10 20:19:00|3850.94|3843.88|3853.62|3845.34|3855.66|3845.34|3843.62|3834.86|29
1620677950000|2021-05-10 20:19:10|3853.51|3846.29|3876.61|3865.62|3877.14|3866.08|3853.51|3846.29|29
1620677960000|2021-05-10 20:19:20|3876.6|3864.72|3869.39|3854.39|3876.88|3868.57|3865.95|3854.39|28
1620677970000|2021-05-10 20:19:30|3870.35|3855.35|3871.93|3856.93|3876.45|3863.73|3866.67|3855.1|28
1620677980000|2021-05-10 20:19:40|3872.5|3857.5|3875.18|3860.18|3875.18|3862.44|3866.83|3851.83|28
1620677990000|2021-05-10 20:19:50|3875.2|3860.2|3870.47|3855.47|3875.2|3862.56|3868.45|3853.45|24
1620678000000|2021-05-10 20:20:00|3870.43|3855.43|3873.16|3858.16|3873.75|3858.75|3868.9|3853.9|27
1620678010000|2021-05-10 20:20:10|3873.02|3858.02|3874.66|3859.66|3874.66|3862.88|3869.43|3858.02|23
1620678020000|2021-05-10 20:20:20|3874.48|3859.48|3873.4|3864.94|3874.94|3867.27|3871.68|3859.47|26
1620678030000|2021-05-10 20:20:30|3872.57|3864.69|3873.6|3865.96|3873.6|3866.82|3871.25|3864.25|25
1620678040000|2021-05-10 20:20:40|3873.59|3866.34|3877.93|3869.56|3882.25|3870.64|3873.59|3863|25
1620678050000|2021-05-10 20:20:50|3876.95|3869.32|3879.47|3864.47|3879.73|3869.32|3876.95|3863.42|23
1620678060000|2021-05-10 20:21:00|3879.46|3864.46|3879.6|3864.6|3882.16|3867.16|3879.08|3864.08|24
1620678070000|2021-05-10 20:21:10|3879.97|3864.97|3867.29|3852.29|3883.63|3868.63|3867.29|3852.29|28
1620678080000|2021-05-10 20:21:20|3865.17|3850.17|3865.6|3850.6|3865.6|3857.03|3861.92|3848.18|27
1620678090000|2021-05-10 20:21:30|3865.22|3850.22|3875.1|3860.1|3875.1|3860.1|3864.79|3849.79|28
1620678100000|2021-05-10 20:21:40|3875.18|3860.18|3872.16|3865.5|3876.06|3865.5|3870.52|3858.14|25
1620678110000|2021-05-10 20:21:50|3875.56|3865.82|3879.47|3864.47|3879.51|3867.39|3874.07|3863.66|27
1620678120000|2021-05-10 20:22:00|3879.48|3864.48|3881.57|3866.57|3881.57|3868.34|3874.91|3863.67|28
1620678130000|2021-05-10 20:22:10|3880.69|3865.69|3879.33|3864.33|3882.04|3868.67|3875.49|3863.24|25
1620678140000|2021-05-10 20:22:20|3875.17|3868.62|3879.75|3864.75|3880.14|3869.15|3874.95|3863.66|20
1620678150000|2021-05-10 20:22:30|3880.05|3865.05|3878.68|3867.3|3882.07|3871.49|3874.75|3864.2|23
1620678160000|2021-05-10 20:22:40|3886.21|3872.81|3897.16|3882.16|3897.22|3882.22|3885.89|3870.44|28
1620678170000|2021-05-10 20:22:50|3898.3|3883.3|3900.13|3885.13|3900.16|3885.16|3895.44|3880.44|26
1620678180000|2021-05-10 20:23:00|3899.93|3884.93|3904.13|3889.13|3905.12|3890.73|3896.14|3884.4|27
1620678190000|2021-05-10 20:23:10|3905.24|3890.24|3908.65|3893.65|3908.65|3893.65|3904.41|3889.41|25
1620678200000|2021-05-10 20:23:20|3908.74|3893.74|3913.07|3898.07|3913.42|3898.42|3908.74|3893.74|28
1620678210000|2021-05-10 20:23:30|3914.29|3899.29|3920.12|3905.12|3921.19|3906.19|3914.29|3899.29|27
1620678220000|2021-05-10 20:23:40|3921.4|3906.4|3924.67|3909.67|3925.15|3910.15|3921.21|3906.21|20
1620678230000|2021-05-10 20:23:50|3925.51|3910.51|3928.68|3913.68|3934.5|3919.5|3925.51|3910.51|24
1620678240000|2021-05-10 20:24:00|3928.88|3921.95|3921.82|3906.82|3932.18|3922|3921.31|3906.31|28
1620678250000|2021-05-10 20:24:10|3923.4|3908.4|3916.98|3901.98|3925.45|3910.45|3916.98|3901.98|26
1620678260000|2021-05-10 20:24:20|3916.51|3901.51|3914.23|3899.23|3916.51|3904.33|3911.32|3896.85|26
1620678270000|2021-05-10 20:24:30|3914.73|3899.73|3917.18|3902.18|3918.61|3909.76|3913.17|3899.73|29
1620678280000|2021-05-10 20:24:40|3917.92|3902.92|3921.78|3906.78|3922.24|3908.03|3914.53|3902.92|26
1620678290000|2021-05-10 20:24:50|3921.8|3906.8|3919.09|3904.09|3922.64|3911.3|3914.73|3904.01|26
1620678300000|2021-05-10 20:25:00|3918.94|3903.94|3930.57|3915.57|3930.57|3919.32|3918.37|3903.94|26
1620678310000|2021-05-10 20:25:10|3931.1|3916.1|3927.68|3918.8|3931.47|3919.99|3926.35|3913.88|26
1620678320000|2021-05-10 20:25:20|3927.58|3918.98|3936.01|3921.01|3936.36|3921.36|3927.12|3917.77|25
1620678330000|2021-05-10 20:25:30|3936.86|3921.86|3938.65|3923.65|3938.65|3923.65|3936.35|3921.35|24
1620678340000|2021-05-10 20:25:40|3937.83|3922.83|3935.81|3920.81|3939.22|3924.22|3935.13|3920.13|26
1620678350000|2021-05-10 20:25:50|3936.39|3921.39|3936.13|3921.13|3937.02|3922.02|3936.13|3921.13|20
1620678360000|2021-05-10 20:26:00|3935.23|3920.23|3928.04|3913.04|3935.23|3920.23|3927.31|3912.31|25
1620678370000|2021-05-10 20:26:10|3927.97|3912.97|3937.82|3922.82|3939.13|3928.02|3927.81|3912.81|25
1620678380000|2021-05-10 20:26:20|3936.76|3921.76|3935.88|3920.88|3936.9|3921.9|3934.12|3919.12|27
1620678390000|2021-05-10 20:26:30|3934.19|3919.19|3936.43|3921.43|3937.52|3922.52|3933.89|3918.89|24
1620678400000|2021-05-10 20:26:40|3936.44|3921.44|3942.78|3927.78|3942.78|3928.13|3935.01|3921.44|26
1620678410000|2021-05-10 20:26:50|3942.77|3927.77|3948.51|3933.51|3949.31|3934.31|3939.42|3924.42|28
1620678420000|2021-05-10 20:27:00|3948.68|3933.68|3949.26|3934.26|3951.84|3936.84|3948.38|3933.38|26
1620678430000|2021-05-10 20:27:10|3949.25|3934.25|3940.63|3925.63|3950.1|3935.1|3940.63|3925.63|27
1620678440000|2021-05-10 20:27:20|3940.52|3925.52|3944.55|3929.55|3945.04|3932.69|3939.76|3925.52|27
1620678450000|2021-05-10 20:27:30|3943.7|3928.7|3939.2|3924.2|3943.71|3928.71|3930.81|3919.08|28
1620678460000|2021-05-10 20:27:40|3939.73|3924.73|3938.83|3923.83|3939.73|3924.73|3936.57|3921.57|27
1620678470000|2021-05-10 20:27:50|3938.8|3923.8|3944.47|3929.47|3945.26|3930.26|3938.73|3923.73|27
1620678480000|2021-05-10 20:28:00|3942.16|3927.16|3937.76|3922.76|3942.21|3927.21|3937.76|3922.76|26
1620678490000|2021-05-10 20:28:10|3939.12|3924.12|3945.25|3930.25|3945.26|3932.82|3936.37|3923.16|25
1620678500000|2021-05-10 20:28:20|3945.31|3930.31|3947.78|3932.78|3949.23|3934.23|3944.67|3929.67|23
1620678510000|2021-05-10 20:28:30|3948.24|3933.24|3948.79|3933.79|3948.83|3933.83|3948.14|3933.14|15
1620678520000|2021-05-10 20:28:40|3948.25|3933.25|3950.34|3935.34|3950.4|3935.4|3947.63|3932.63|21
1620678530000|2021-05-10 20:28:50|3950.27|3935.27|3951.15|3936.15|3952.8|3937.8|3948.96|3933.96|18
1620678540000|2021-05-10 20:29:00|3951.27|3936.27|3943.77|3928.77|3951.27|3936.27|3943.31|3928.31|28
1620678550000|2021-05-10 20:29:10|3943.75|3928.75|3938.68|3923.68|3945.22|3930.22|3938.68|3923.68|25
1620678560000|2021-05-10 20:29:20|3936.58|3921.58|3935.4|3920.4|3938.45|3923.45|3935.4|3920.4|27
1620678570000|2021-05-10 20:29:30|3935.61|3920.61|3941.26|3926.26|3941.26|3926.26|3935.61|3920.61|29
1620678580000|2021-05-10 20:29:40|3941.52|3926.52|3933.64|3926.51|3941.91|3926.91|3933.64|3922.12|26
1620678590000|2021-05-10 20:29:50|3933.63|3922.04|3924|3917.21|3937.04|3925.47|3924|3915.81|29
1620678600000|2021-05-10 20:30:00|3923.98|3916.42|3924.36|3909.36|3931.32|3917.11|3920.27|3909|27
1620678610000|2021-05-10 20:30:10|3924.17|3909.17|3917.88|3905.04|3924.53|3909.53|3916.9|3905.04|27
1620678620000|2021-05-10 20:30:20|3916.17|3907.39|3926.03|3915.04|3931.48|3916.48|3915.87|3906.78|28
1620678630000|2021-05-10 20:30:30|3926.23|3915.59|3922.69|3907.69|3933.98|3918.98|3919.39|3907.69|28
1620678640000|2021-05-10 20:30:40|3923.97|3908.97|3947.14|3938.59|3947.2|3938.59|3921.37|3908.29|29
1620678650000|2021-05-10 20:30:50|3947.05|3939.03|3951.44|3936.44|3951.67|3940.84|3942.61|3930.02|27
1620678660000|2021-05-10 20:31:00|3951.16|3936.16|3943.51|3928.51|3951.16|3936.16|3941.12|3928.51|27
1620678670000|2021-05-10 20:31:10|3942.6|3927.6|3944.08|3929.08|3944.44|3929.44|3941.35|3926.35|24
1620678680000|2021-05-10 20:31:20|3944.07|3929.07|3945.77|3930.77|3947.17|3934.11|3939.78|3925.04|28
1620678690000|2021-05-10 20:31:30|3945.97|3930.97|3950.26|3935.26|3950.39|3935.39|3943.29|3928.29|27
1620678700000|2021-05-10 20:31:40|3950.04|3935.04|3946.2|3931.2|3950.72|3935.72|3941.91|3930.77|29
1620678710000|2021-05-10 20:31:50|3946.21|3931.21|3949.94|3934.94|3949.94|3938.09|3945.17|3931.2|25
1620678720000|2021-05-10 20:32:00|3950.41|3935.41|3948.58|3933.58|3951.45|3939.33|3945.98|3933.58|26
1620678730000|2021-05-10 20:32:10|3948.35|3933.35|3953.54|3938.54|3953.54|3938.54|3945|3930|28
1620678740000|2021-05-10 20:32:20|3953.77|3938.77|3952.19|3937.19|3953.96|3938.96|3949.14|3934.14|26
1620678750000|2021-05-10 20:32:30|3952.36|3937.36|3952.55|3937.55|3954.57|3939.57|3948.85|3933.85|25
1620678760000|2021-05-10 20:32:40|3952.39|3937.39|3951.27|3936.27|3952.39|3937.39|3947.34|3932.34|28
1620678770000|2021-05-10 20:32:50|3950.73|3935.73|3949.25|3934.25|3951.32|3936.32|3949.25|3934.25|23
1620678780000|2021-05-10 20:33:00|3949.16|3934.16|3941.01|3926.01|3949.16|3934.16|3939.01|3926.01|16
1620678790000|2021-05-10 20:33:10|3941.98|3926.98|3947.12|3932.12|3947.12|3934.08|3940.16|3925.53|25
1620678800000|2021-05-10 20:33:20|3947.24|3932.24|3948.33|3933.33|3948.74|3933.74|3946.75|3931.75|16
1620678810000|2021-05-10 20:33:30|3948.32|3933.32|3951.79|3936.79|3951.79|3936.79|3948.32|3933.32|17
1620678820000|2021-05-10 20:33:40|3951.52|3936.52|3949.38|3934.38|3951.52|3936.52|3949.12|3934.12|19
1620678830000|2021-05-10 20:33:50|3948.7|3933.7|3950.46|3935.46|3950.46|3935.46|3946.02|3931.02|27
1620678840000|2021-05-10 20:34:00|3950.47|3935.47|3950.37|3935.37|3950.48|3935.48|3949.23|3934.23|25
1620678850000|2021-05-10 20:34:10|3950.35|3935.35|3956.04|3941.04|3956.91|3945.53|3950.33|3935.35|29
1620678860000|2021-05-10 20:34:20|3956.09|3941.09|3954.61|3939.61|3956.12|3944.38|3949.06|3937.59|28
1620678870000|2021-05-10 20:34:30|3954.74|3939.74|3956.61|3941.61|3956.61|3941.61|3954.46|3939.46|25
1620678880000|2021-05-10 20:34:40|3956.66|3941.66|3955.81|3940.81|3956.66|3941.66|3953.53|3938.53|26
1620678890000|2021-05-10 20:34:50|3956.37|3941.37|3953.77|3938.77|3957.23|3942.23|3953.39|3938.39|24
1620678900000|2021-05-10 20:35:00|3952.72|3937.72|3947.64|3932.64|3953.14|3938.14|3945.71|3930.71|27
1620678910000|2021-05-10 20:35:10|3947.95|3932.95|3949.72|3934.72|3949.72|3934.72|3946.27|3931.27|28
1620678920000|2021-05-10 20:35:20|3949.91|3934.91|3935.95|3920.95|3950.13|3935.13|3935.95|3920.95|28
1620678930000|2021-05-10 20:35:30|3936.13|3921.13|3936.69|3921.69|3937.31|3924.23|3930.65|3918.24|27
1620678940000|2021-05-10 20:35:40|3937.64|3922.64|3939.3|3924.3|3941.83|3932.62|3937.64|3922.64|26
1620678950000|2021-05-10 20:35:50|3939.21|3924.21|3937.32|3922.32|3939.22|3924.22|3936.9|3921.9|25
1620678960000|2021-05-10 20:36:00|3937.36|3922.36|3938.74|3923.74|3938.8|3923.8|3937.36|3922.36|22
1620678970000|2021-05-10 20:36:10|3938.52|3923.52|3937.38|3922.38|3938.52|3923.52|3937.19|3922.19|16
1620678980000|2021-05-10 20:36:20|3937.21|3922.21|3940.36|3925.36|3941.57|3926.57|3937.21|3922.21|22
1620678990000|2021-05-10 20:36:30|3940.35|3925.35|3938.14|3928.14|3941.39|3928.41|3937.66|3924.48|22
1620679000000|2021-05-10 20:36:40|3938.97|3928.97|3943.38|3933.38|3943.88|3933.88|3938.03|3928.03|26
1620679010000|2021-05-10 20:36:50|3943.97|3933.97|3942.31|3932.31|3944.35|3934.35|3941.74|3931.74|21
1620679020000|2021-05-10 20:37:00|3941.56|3931.56|3943.81|3933.81|3944.09|3934.09|3941.56|3931.56|25
1620679030000|2021-05-10 20:37:10|3943.1|3933.1|3943.2|3933.2|3943.92|3933.92|3942.7|3932.7|22
1620679040000|2021-05-10 20:37:20|3943.21|3933.21|3945.02|3935.02|3945.02|3935.02|3943.21|3933.21|21
1620679050000|2021-05-10 20:37:30|3944.99|3934.99|3938.82|3928.82|3945.17|3935.17|3938.82|3928.82|25
1620679060000|2021-05-10 20:37:40|3938.81|3928.81|3931.71|3921.71|3940.22|3930.22|3931.58|3921.58|28
1620679070000|2021-05-10 20:37:50|3932.34|3922.34|3933.02|3923.02|3933.33|3923.33|3931.39|3921.39|24
1620679080000|2021-05-10 20:38:00|3934.11|3924.11|3931.39|3921.39|3935.99|3925.99|3931.39|3921.39|28
1620679090000|2021-05-10 20:38:10|3931.38|3921.38|3933.41|3923.41|3933.55|3923.55|3931.37|3921.37|26
1620679100000|2021-05-10 20:38:20|3933.42|3923.42|3920.41|3910.41|3933.88|3923.88|3920.41|3910.16|27
1620679110000|2021-05-10 20:38:30|3920.79|3910.79|3926.69|3916.69|3926.69|3916.69|3918.88|3908.88|27
1620679120000|2021-05-10 20:38:40|3926.68|3916.68|3922.88|3912.88|3926.68|3916.68|3921.83|3912.8|29
1620679130000|2021-05-10 20:38:50|3922.83|3912.83|3925.1|3915.1|3926.49|3916.49|3921.69|3912.83|28
1620679140000|2021-05-10 20:39:00|3925.11|3915.11|3927.99|3917.99|3928.64|3919.51|3925.1|3915.1|22
1620679150000|2021-05-10 20:39:10|3927.32|3917.32|3924.7|3914.7|3927.32|3917.32|3923.37|3913.37|23
1620679160000|2021-05-10 20:39:20|3924.47|3915.92|3927.47|3917.47|3927.47|3917.47|3924.47|3915.7|22
1620679170000|2021-05-10 20:39:30|3926.86|3916.86|3925.54|3915.54|3926.94|3916.94|3924.15|3914.15|22
1620679180000|2021-05-10 20:39:40|3925.53|3915.53|3926.12|3916.12|3927.82|3917.82|3925.53|3915.53|26
1620679190000|2021-05-10 20:39:50|3926.14|3916.14|3926.41|3916.41|3927.14|3917.14|3926.14|3916.14|25
1620679200000|2021-05-10 20:40:00|3926.44|3916.44|3917.02|3907.02|3926.46|3916.46|3917.02|3907.02|27
1620679210000|2021-05-10 20:40:10|3917.05|3907.05|3906.1|3896.1|3917.05|3907.05|3906.1|3896.1|28
1620679220000|2021-05-10 20:40:20|3906.6|3896.6|3907.41|3897.41|3911.43|3902.69|3906.6|3896.6|28
1620679230000|2021-05-10 20:40:30|3907.42|3897.42|3906.72|3896.72|3907.88|3897.88|3905.06|3895.06|26
1620679240000|2021-05-10 20:40:40|3906.35|3896.35|3908.88|3898.75|3909.27|3898.75|3905.6|3895.88|26
1620679250000|2021-05-10 20:40:50|3908.12|3899.01|3903.27|3894.12|3909.84|3899.84|3902.45|3894.11|28
1620679260000|2021-05-10 20:41:00|3903.21|3893.67|3904.6|3894.6|3905.46|3896.69|3903.09|3893.19|28
1620679270000|2021-05-10 20:41:10|3904.18|3894.18|3908.21|3898.21|3909.16|3899.16|3903.77|3893.77|28
1620679280000|2021-05-10 20:41:20|3907.63|3897.63|3901.6|3891.6|3907.63|3897.63|3901.6|3891.6|23
1620679290000|2021-05-10 20:41:30|3901.59|3891.59|3901.82|3891.82|3902.35|3892.35|3900.96|3890.96|27
1620679300000|2021-05-10 20:41:40|3901.81|3891.81|3904.58|3894.58|3905.1|3895.1|3901.81|3891.81|27
1620679310000|2021-05-10 20:41:50|3905.78|3895.78|3901.72|3891.72|3905.78|3895.78|3901.12|3891.12|25
1620679320000|2021-05-10 20:42:00|3903.76|3893.76|3898.05|3888.05|3904.27|3894.27|3897.3|3887.3|26
1620679330000|2021-05-10 20:42:10|3897.79|3887.79|3886.12|3876.12|3897.79|3887.79|3885.53|3875.53|24
1620679340000|2021-05-10 20:42:20|3885.24|3875.24|3880.33|3870.5|3885.62|3875.62|3879.16|3869.16|23
1620679350000|2021-05-10 20:42:30|3880.32|3868.96|3879.32|3869.32|3880.32|3869.37|3874.19|3864.07|27
1620679360000|2021-05-10 20:42:40|3879.27|3869.27|3894.94|3884.94|3896.42|3886.42|3878.01|3866.66|24
1620679370000|2021-05-10 20:42:50|3894.08|3884.08|3887.33|3877.68|3899.15|3889.15|3885.75|3876.22|29
1620679380000|2021-05-10 20:43:00|3885.65|3877.59|3875.77|3865.39|3886.03|3877.59|3875.77|3864.34|28
1620679390000|2021-05-10 20:43:10|3875.69|3865.49|3882.26|3872.26|3882.47|3872.47|3875.68|3865.49|28
1620679400000|2021-05-10 20:43:20|3883.38|3873.38|3877.2|3867.2|3885.61|3875.61|3877.16|3867.16|27
1620679410000|2021-05-10 20:43:30|3877.35|3867.35|3877.79|3867.79|3877.79|3867.79|3875.39|3865.39|28
1620679420000|2021-05-10 20:43:40|3878.01|3868.01|3877.73|3867.73|3878.41|3868.41|3873.23|3863.23|28
1620679430000|2021-05-10 20:43:50|3878.09|3868.09|3876.5|3866.5|3879.41|3869.41|3875.08|3865.08|26
1620679440000|2021-05-10 20:44:00|3876.57|3866.57|3878.76|3868.76|3878.76|3868.76|3876.48|3866.48|12
1620679450000|2021-05-10 20:44:10|3879.12|3869.12|3895.3|3885.3|3896.97|3886.97|3879.12|3869.12|28
1620679460000|2021-05-10 20:44:20|3895.33|3885.33|3893.6|3883.6|3899.85|3889.85|3893.6|3883.6|25
1620679470000|2021-05-10 20:44:30|3893.27|3883.27|3884.2|3874.61|3893.64|3883.64|3884.07|3873.8|27
1620679480000|2021-05-10 20:44:40|3886.11|3876.11|3888.44|3878.44|3888.44|3878.44|3883.64|3874.12|28
1620679490000|2021-05-10 20:44:50|3889.04|3879.04|3890.92|3880.92|3890.98|3880.98|3885.75|3875.83|27
1620679500000|2021-05-10 20:45:00|3890.94|3880.94|3888.98|3878.98|3891.55|3881.55|3888.89|3878.89|26
1620679510000|2021-05-10 20:45:10|3888.63|3878.63|3887.74|3877.74|3888.77|3878.77|3886.68|3876.68|21
1620679520000|2021-05-10 20:45:20|3887.95|3877.95|3882.27|3872.27|3887.95|3877.95|3882.27|3872.27|27
1620679530000|2021-05-10 20:45:30|3882.59|3872.59|3886.65|3876.65|3887.64|3877.64|3882.58|3872.58|22
1620679540000|2021-05-10 20:45:40|3885.33|3875.33|3874.63|3864.63|3886.67|3876.67|3874.63|3864.63|23
1620679550000|2021-05-10 20:45:50|3874.66|3864.66|3875.35|3865.35|3877.25|3867.25|3874.66|3864.66|23
1620679560000|2021-05-10 20:46:00|3875.8|3865.8|3874.22|3864.22|3877.85|3867.85|3874.22|3864.22|26
1620679570000|2021-05-10 20:46:10|3873.35|3863.35|3870.65|3860.65|3873.35|3863.35|3870.22|3860.22|24
1620679580000|2021-05-10 20:46:20|3870.43|3860.43|3870.53|3860.53|3872.66|3862.66|3868.88|3858.88|29
1620679590000|2021-05-10 20:46:30|3869.95|3859.95|3866.32|3856.32|3870.91|3860.91|3866.32|3856.32|27
1620679600000|2021-05-10 20:46:40|3866.13|3856.13|3860.22|3850.22|3866.13|3856.13|3860.22|3850.22|29
1620679610000|2021-05-10 20:46:50|3859.83|3849.83|3855.1|3845.1|3860.01|3850.01|3854.76|3844.76|27
1620679620000|2021-05-10 20:47:00|3854.59|3844.59|3855.92|3845.92|3855.92|3845.92|3846.03|3836.03|29
1620679630000|2021-05-10 20:47:10|3857.08|3847.08|3857.57|3847.57|3861.09|3851.09|3856.52|3847.08|28
1620679640000|2021-05-10 20:47:20|3857.41|3847.41|3846.49|3836.49|3857.41|3847.41|3846.45|3836.45|28
1620679650000|2021-05-10 20:47:30|3846.13|3836.13|3832.85|3822.85|3846.13|3836.13|3832.85|3822.85|28
1620679660000|2021-05-10 20:47:40|3833.91|3823.91|3841.51|3831.51|3841.51|3831.51|3826.75|3816.75|27
1620679670000|2021-05-10 20:47:50|3841.47|3831.47|3831.75|3821.75|3841.47|3831.47|3831.74|3821.74|26
1620679680000|2021-05-10 20:48:00|3832.27|3822.27|3826.95|3816.95|3832.27|3822.27|3826.24|3816.24|26
1620679690000|2021-05-10 20:48:10|3822.17|3812.17|3836.53|3826.53|3837.21|3827.21|3822.17|3812.17|26
1620679700000|2021-05-10 20:48:20|3836.54|3826.54|3827.76|3817.76|3836.7|3826.7|3827.76|3817.76|29
1620679710000|2021-05-10 20:48:30|3828.58|3818.58|3835.13|3825.13|3837.61|3827.89|3828.19|3818.19|26
1620679720000|2021-05-10 20:48:40|3835.12|3825.12|3833.39|3823.39|3835.69|3825.69|3830.91|3820.91|24
1620679730000|2021-05-10 20:48:50|3833.4|3823.4|3846.45|3836.45|3846.45|3836.45|3833.14|3823.14|29
1620679740000|2021-05-10 20:49:00|3846.82|3836.82|3852.79|3842.79|3852.79|3842.79|3843.84|3833.84|22
1620679750000|2021-05-10 20:49:10|3853.02|3843.02|3851.96|3841.96|3858.29|3848.29|3851.96|3841.96|26
1620679760000|2021-05-10 20:49:20|3851.8|3841.8|3839.92|3829.92|3851.98|3841.98|3839.92|3829.92|28
1620679770000|2021-05-10 20:49:30|3840.39|3830.39|3837.96|3827.96|3841.45|3831.45|3835.26|3825.26|27
1620679780000|2021-05-10 20:49:40|3838.09|3828.09|3846.4|3836.4|3846.4|3836.4|3837.25|3827.25|25
1620679790000|2021-05-10 20:49:50|3846.75|3836.75|3848.35|3838.35|3850.94|3840.94|3846.75|3836.75|25
1620679800000|2021-05-10 20:50:00|3848.87|3838.87|3851.46|3841.46|3858.24|3848.24|3848.87|3838.87|25
1620679810000|2021-05-10 20:50:10|3856.95|3846.95|3855.7|3845.7|3860.17|3850.17|3853.65|3839.82|22
1620679820000|2021-05-10 20:50:20|3859.55|3849.55|3853.67|3842.84|3859.55|3849.55|3853.47|3837.07|19
1620679830000|2021-05-10 20:50:30|3855.38|3845.38|3863.46|3853.46|3863.51|3853.51|3853.77|3840.81|22
1620679840000|2021-05-10 20:50:40|3863.36|3853.36|3864.8|3854.8|3865.95|3855.95|3863.11|3853.11|26
1620679850000|2021-05-10 20:50:50|3864.79|3854.79|3866.94|3856.94|3866.94|3856.94|3864.18|3854.18|27
1620679860000|2021-05-10 20:51:00|3867.12|3857.12|3869.23|3859.23|3869.93|3859.93|3867.12|3857.12|22
1620679870000|2021-05-10 20:51:10|3869.52|3859.52|3874.84|3864.84|3874.84|3864.84|3869.46|3859.46|23
1620679880000|2021-05-10 20:51:20|3874.66|3864.66|3874.73|3864.73|3875.21|3865.21|3873.69|3863.69|16
1620679890000|2021-05-10 20:51:30|3874.08|3864.08|3872.96|3862.96|3875.96|3865.96|3871.71|3861.71|22
1620679900000|2021-05-10 20:51:40|3872.81|3862.81|3874.77|3864.77|3875.27|3865.27|3872.81|3862.81|25
1620679910000|2021-05-10 20:51:50|3875.08|3865.08|3867.23|3857.23|3875.31|3865.31|3867.22|3857.22|25
1620679920000|2021-05-10 20:52:00|3866.74|3856.74|3856.49|3846.49|3866.74|3856.74|3856.49|3846.49|27
1620679930000|2021-05-10 20:52:10|3856.41|3846.41|3854.39|3844.39|3857.1|3847.1|3848.64|3838.64|29
1620679940000|2021-05-10 20:52:20|3855.05|3845.05|3850.44|3840.44|3856.79|3848.09|3850.16|3840.16|28
1620679950000|2021-05-10 20:52:30|3850.52|3840.52|3857.84|3847.84|3857.84|3847.84|3848.84|3838.84|29
1620679960000|2021-05-10 20:52:40|3858.99|3848.99|3854.05|3844.05|3859.44|3849.44|3852.85|3842.85|28
1620679970000|2021-05-10 20:52:50|3854.17|3844.17|3856.85|3846.85|3856.85|3846.85|3854.17|3844.17|25
1620679980000|2021-05-10 20:53:00|3857.75|3847.75|3868.67|3858.67|3868.78|3858.78|3857.58|3847.58|27
1620679990000|2021-05-10 20:53:10|3867.73|3857.73|3864.7|3854.7|3867.95|3857.95|3859.51|3849.51|26
1620680000000|2021-05-10 20:53:20|3865.93|3855.93|3871.92|3861.92|3871.92|3861.92|3865.93|3855.93|27
1620680010000|2021-05-10 20:53:30|3871.93|3861.93|3877.24|3867.24|3878.36|3868.36|3871.93|3861.93|28
1620680020000|2021-05-10 20:53:40|3877.05|3867.05|3879.5|3869.5|3880.43|3870.43|3877.05|3867.05|27
1620680030000|2021-05-10 20:53:50|3879.3|3869.3|3882.68|3872.68|3883.72|3873.72|3879.3|3869.3|27
1620680040000|2021-05-10 20:54:00|3882.79|3872.79|3884.53|3874.53|3885.32|3875.32|3882.79|3872.79|23
1620680050000|2021-05-10 20:54:10|3884.58|3874.58|3880.01|3870.01|3886.34|3876.34|3880|3870|27
1620680060000|2021-05-10 20:54:20|3879.96|3869.96|3875.81|3865.81|3880.68|3870.68|3875.81|3865.81|28
1620680070000|2021-05-10 20:54:30|3875.23|3865.23|3881.62|3871.62|3881.62|3871.62|3873.23|3863.23|29
1620680080000|2021-05-10 20:54:40|3881.76|3871.76|3879.34|3869.34|3881.85|3871.85|3874.81|3864.81|28
1620680090000|2021-05-10 20:54:50|3880.71|3870.71|3883.25|3873.25|3884.27|3874.27|3880.71|3870.71|25
1620680100000|2021-05-10 20:55:00|3882.91|3872.91|3881.58|3871.58|3882.91|3872.91|3880.5|3870.5|27
1620680110000|2021-05-10 20:55:10|3881.59|3871.59|3874.59|3864.59|3882.26|3872.26|3874.42|3864.42|28
1620680120000|2021-05-10 20:55:20|3874.34|3864.34|3879.41|3869.41|3879.41|3869.41|3872.83|3862.83|26
1620680130000|2021-05-10 20:55:30|3879.5|3869.5|3876.31|3866.31|3880.9|3870.9|3876.31|3866.31|26
1620680140000|2021-05-10 20:55:40|3876.66|3866.66|3877.72|3867.72|3880.91|3870.91|3876.65|3866.65|24
1620680150000|2021-05-10 20:55:50|3878.15|3868.15|3878.71|3868.71|3879.78|3869.78|3876.62|3866.62|25
1620680160000|2021-05-10 20:56:00|3879.01|3869.01|3879.07|3869.07|3879.57|3869.57|3877.78|3867.78|25
1620680170000|2021-05-10 20:56:10|3878.96|3868.96|3877.2|3867.2|3879.68|3869.68|3876.96|3866.96|20
1620680180000|2021-05-10 20:56:20|3877.19|3867.19|3878.67|3868.67|3878.67|3868.67|3876.17|3866.17|26
1620680190000|2021-05-10 20:56:30|3879|3869|3882.73|3872.73|3882.73|3872.73|3878.99|3868.99|26
1620680200000|2021-05-10 20:56:40|3882.41|3872.41|3880.07|3870.07|3882.41|3872.41|3877.64|3867.64|28
1620680210000|2021-05-10 20:56:50|3880.34|3870.34|3881.77|3871.77|3883.59|3873.59|3880.34|3870.34|26
1620680220000|2021-05-10 20:57:00|3881.01|3871.01|3886.76|3876.76|3887.03|3877.03|3880.1|3870.1|27
1620680230000|2021-05-10 20:57:10|3886.77|3876.77|3883.19|3873.19|3888|3878|3882.52|3872.52|25
1620680240000|2021-05-10 20:57:20|3882.88|3872.88|3885.8|3875.8|3885.8|3875.8|3881.21|3871.21|26
1620680250000|2021-05-10 20:57:30|3885.82|3875.82|3889.72|3879.72|3889.77|3879.77|3885.19|3875.19|26
1620680260000|2021-05-10 20:57:40|3889.7|3879.7|3895.91|3885.91|3897.43|3887.43|3889.65|3879.65|25
1620680270000|2021-05-10 20:57:50|3894.15|3884.15|3897.8|3887.8|3897.8|3887.8|3892.85|3882.85|22
1620680280000|2021-05-10 20:58:00|3897.88|3887.88|3895.57|3885.57|3898.78|3888.78|3895.21|3885.21|26
1620680290000|2021-05-10 20:58:10|3895.91|3885.91|3893.04|3883.04|3896.86|3886.86|3893.04|3883.04|28
1620680300000|2021-05-10 20:58:20|3892.89|3882.89|3895.9|3885.9|3895.9|3885.9|3892.1|3882.1|27
1620680310000|2021-05-10 20:58:30|3895.92|3885.92|3897.49|3887.49|3898.04|3888.04|3895.92|3885.92|28
1620680320000|2021-05-10 20:58:40|3897.3|3887.3|3898.08|3888.08|3898.08|3888.08|3895.72|3885.72|26
1620680330000|2021-05-10 20:58:50|3898|3888|3899.25|3889.25|3899.35|3889.35|3897.98|3887.98|24
1620680340000|2021-05-10 20:59:00|3898.98|3888.98|3897.95|3887.95|3899.25|3889.25|3897.46|3887.46|25
1620680350000|2021-05-10 20:59:10|3898.12|3888.12|3900.98|3890.98|3901.85|3891.85|3898.12|3888.12|23
1620680360000|2021-05-10 20:59:20|3900.88|3890.88|3901.16|3891.16|3901.16|3891.16|3900.53|3890.53|20
1620680370000|2021-05-10 20:59:30|3901.22|3891.22|3903.53|3893.53|3905.02|3895.02|3901.22|3891.22|25
1620680380000|2021-05-10 20:59:40|3903.39|3893.39|3907.17|3897.17|3907.17|3897.17|3903.39|3893.39|23
1620680390000|2021-05-10 20:59:50|3907.34|3897.34|3908.7|3898.7|3909.42|3899.42|3906.81|3896.81|26
1620680400000|2021-05-10 21:00:00|3910.78|3900.78|3905.17|3895.17|3910.78|3900.78|3905.07|3895.07|28
1620680410000|2021-05-10 21:00:10|3904.86|3894.86|3897.9|3887.9|3904.86|3894.86|3897.9|3887.9|27
1620680420000|2021-05-10 21:00:20|3897.63|3887.63|3890.95|3880.95|3897.63|3887.63|3890.42|3880.42|28
1620680430000|2021-05-10 21:00:30|3890.93|3880.93|3887.8|3877.8|3890.93|3880.93|3887.8|3877.8|25
1620680440000|2021-05-10 21:00:40|3887.7|3877.7|3882.16|3872.16|3887.7|3877.7|3880.19|3870.19|26
1620680450000|2021-05-10 21:00:50|3882|3872|3886.44|3876.44|3887.72|3877.72|3882|3872|27
1620680460000|2021-05-10 21:01:00|3886.41|3876.41|3885.92|3875.92|3886.41|3876.41|3884.81|3874.81|25
1620680470000|2021-05-10 21:01:10|3886.2|3876.2|3893.68|3883.68|3893.68|3883.68|3886.2|3876.2|25
1620680480000|2021-05-10 21:01:20|3895.34|3885.34|3893.2|3883.2|3895.86|3885.86|3892.19|3882.19|25
1620680490000|2021-05-10 21:01:30|3893.08|3883.08|3896.91|3886.91|3896.91|3886.91|3891.42|3881.42|25
1620680500000|2021-05-10 21:01:40|3897.02|3887.02|3905.19|3895.19|3905.19|3895.19|3897.02|3887.02|28
1620680510000|2021-05-10 21:01:50|3905.24|3895.24|3898.72|3888.72|3906.5|3896.5|3898.72|3888.72|27
1620680520000|2021-05-10 21:02:00|3898.66|3888.66|3913.32|3903.32|3913.47|3903.47|3898.66|3888.66|27
1620680530000|2021-05-10 21:02:10|3914.41|3904.41|3915.33|3905.33|3917.27|3907.27|3913.79|3903.79|28
1620680540000|2021-05-10 21:02:20|3915.45|3905.45|3918.51|3908.51|3918.93|3908.93|3915.45|3905.45|25
1620680550000|2021-05-10 21:02:30|3917.89|3907.89|3914.59|3904.59|3918.49|3908.49|3913.73|3903.73|28
1620680560000|2021-05-10 21:02:40|3914.53|3904.53|3917.53|3907.53|3920.07|3910.07|3914.53|3904.53|27
1620680570000|2021-05-10 21:02:50|3917.87|3907.87|3921.97|3911.97|3921.98|3911.98|3917.87|3907.87|27
1620680580000|2021-05-10 21:03:00|3922.13|3912.13|3921.32|3911.32|3922.71|3912.71|3919.23|3909.23|25
1620680590000|2021-05-10 21:03:10|3921.33|3911.33|3919.78|3909.78|3921.33|3911.33|3918|3908|27
1620680600000|2021-05-10 21:03:20|3920.27|3910.27|3924.97|3914.97|3924.97|3914.97|3919.83|3909.83|25
1620680610000|2021-05-10 21:03:30|3925.24|3915.24|3926.61|3916.61|3927.01|3917.01|3925.24|3915.24|27
1620680620000|2021-05-10 21:03:40|3925.85|3915.85|3927.88|3917.88|3927.88|3917.88|3922.52|3912.52|28
1620680630000|2021-05-10 21:03:50|3927.99|3917.99|3929.93|3919.93|3930.19|3920.19|3927.99|3917.99|24
1620680640000|2021-05-10 21:04:00|3929.92|3919.92|3928.26|3918.26|3930.57|3920.57|3927.5|3917.5|26
1620680650000|2021-05-10 21:04:10|3928.34|3918.34|3935.51|3925.51|3935.51|3925.51|3928.22|3918.22|29
1620680660000|2021-05-10 21:04:20|3935.45|3925.45|3940.98|3930.98|3940.98|3930.98|3935.45|3925.45|28
1620680670000|2021-05-10 21:04:30|3940.89|3930.89|3941.11|3931.11|3941.7|3931.7|3939.19|3929.19|28
1620680680000|2021-05-10 21:04:40|3941.51|3931.51|3943.27|3933.27|3943.27|3933.27|3938.71|3928.71|28
1620680690000|2021-05-10 21:04:50|3943.12|3933.12|3944.64|3934.64|3944.64|3934.64|3942.93|3932.93|21
1620680700000|2021-05-10 21:05:00|3944.69|3934.69|3944.43|3934.43|3945.59|3935.59|3944.1|3934.1|22
1620680710000|2021-05-10 21:05:10|3944.42|3934.42|3943.91|3933.91|3944.42|3934.42|3943.2|3933.2|22
1620680720000|2021-05-10 21:05:20|3943.92|3933.92|3947.87|3937.87|3948.53|3938.53|3943.88|3933.88|22
1620680730000|2021-05-10 21:05:30|3948|3938|3948.68|3938.68|3949.34|3939.34|3947.27|3937.27|24
1620680740000|2021-05-10 21:05:40|3948.48|3938.48|3949.67|3939.67|3950.25|3940.25|3948.48|3938.48|20
1620680750000|2021-05-10 21:05:50|3949.59|3939.59|3948.58|3938.58|3949.59|3939.59|3947.16|3937.16|25
1620680760000|2021-05-10 21:06:00|3948.6|3938.6|3949.41|3939.41|3950.4|3940.4|3948.15|3938.15|20
1620680770000|2021-05-10 21:06:10|3949.14|3939.14|3950.39|3940.39|3950.39|3940.39|3948.82|3938.82|15
1620680780000|2021-05-10 21:06:20|3950.4|3940.4|3951.7|3941.7|3951.98|3941.98|3950.14|3940.14|23
1620680790000|2021-05-10 21:06:30|3951.71|3941.71|3949.82|3939.82|3951.91|3941.91|3949.82|3939.82|18
1620680800000|2021-05-10 21:06:40|3949.63|3939.63|3948.57|3938.57|3949.63|3939.63|3947.78|3937.78|19
1620680810000|2021-05-10 21:06:50|3948.39|3938.39|3952.03|3942.03|3952.03|3942.03|3948.39|3938.39|22
1620680820000|2021-05-10 21:07:00|3951.95|3941.95|3948.21|3938.21|3952.09|3942.09|3948.21|3938.21|25
1620680830000|2021-05-10 21:07:10|3947.88|3937.88|3944.89|3934.89|3947.9|3937.9|3944.89|3934.89|22
1620680840000|2021-05-10 21:07:20|3944.62|3934.62|3942.69|3932.69|3944.94|3934.94|3941.2|3931.2|25
1620680850000|2021-05-10 21:07:30|3943.04|3933.04|3943.66|3933.66|3943.66|3933.66|3941.77|3931.77|18
1620680860000|2021-05-10 21:07:40|3944.62|3934.62|3946.22|3936.22|3946.23|3936.23|3944.46|3934.46|22
1620680870000|2021-05-10 21:07:50|3946.12|3936.12|3946.85|3936.85|3947.23|3937.23|3945.72|3935.72|21
1620680880000|2021-05-10 21:08:00|3947.44|3937.44|3947.39|3937.39|3947.44|3937.44|3945.22|3935.22|15
1620680890000|2021-05-10 21:08:10|3947.78|3937.78|3953.29|3943.29|3953.35|3943.35|3947.78|3937.78|25
1620680900000|2021-05-10 21:08:20|3953.38|3943.38|3955.71|3945.71|3955.71|3945.71|3949.45|3939.45|28
1620680910000|2021-05-10 21:08:30|3956|3946|3961.75|3951.75|3961.75|3951.75|3956|3946|23
1620680920000|2021-05-10 21:08:40|3961.89|3951.89|3963|3953|3963|3953|3961.79|3951.79|14
1620680930000|2021-05-10 21:08:50|3962.03|3952.03|3962.64|3952.64|3964.44|3954.44|3961.67|3951.67|17
1620680940000|2021-05-10 21:09:00|3962.21|3952.21|3962.87|3952.87|3962.87|3952.87|3959.15|3949.15|28
1620680950000|2021-05-10 21:09:10|3962.85|3952.85|3962.09|3952.09|3962.85|3952.85|3961.82|3951.82|20
1620680960000|2021-05-10 21:09:20|3961.44|3951.44|3962.04|3952.04|3962.29|3952.29|3961.44|3951.44|15
1620680970000|2021-05-10 21:09:30|3962.08|3952.08|3963.41|3953.41|3963.41|3953.41|3962.08|3952.08|18
1620680980000|2021-05-10 21:09:40|3963.55|3953.55|3963.38|3953.38|3963.92|3953.92|3962.64|3952.64|23
1620680990000|2021-05-10 21:09:50|3963.32|3953.32|3961.22|3951.22|3963.35|3953.35|3960.29|3950.29|27
1620681000000|2021-05-10 21:10:00|3961.24|3951.24|3953.76|3943.76|3961.69|3951.69|3953.56|3943.56|27
1620681010000|2021-05-10 21:10:10|3953.65|3943.65|3953.51|3943.51|3954.01|3944.01|3953.39|3943.39|12
1620681020000|2021-05-10 21:10:20|3953.5|3943.5|3955.93|3945.93|3955.93|3945.93|3953.2|3943.2|27
1620681030000|2021-05-10 21:10:30|3955.92|3945.92|3953.42|3943.42|3955.92|3945.92|3953.42|3943.42|24
1620681040000|2021-05-10 21:10:40|3953.49|3943.49|3955.29|3945.29|3955.29|3945.29|3953.44|3943.44|15
1620681050000|2021-05-10 21:10:50|3955.13|3945.13|3954.66|3944.66|3955.21|3945.21|3954.49|3944.49|20
1620681060000|2021-05-10 21:11:00|3954.63|3944.63|3952.26|3942.26|3954.98|3944.98|3952.26|3942.26|19
1620681070000|2021-05-10 21:11:10|3952.57|3942.57|3957.87|3947.87|3957.87|3947.87|3952.18|3942.18|28
1620681080000|2021-05-10 21:11:20|3958.53|3948.53|3959.68|3949.68|3959.78|3949.78|3958.53|3948.53|24
1620681090000|2021-05-10 21:11:30|3960.22|3950.22|3958.16|3948.16|3960.22|3950.22|3958.16|3948.16|25
1620681100000|2021-05-10 21:11:40|3958.84|3948.84|3959.01|3949.01|3960.52|3950.52|3955.97|3945.97|29
1620681110000|2021-05-10 21:11:50|3958.82|3948.82|3958.49|3948.49|3960.24|3950.24|3957.99|3947.99|27
1620681120000|2021-05-10 21:12:00|3959.03|3949.03|3966.3|3956.3|3967.16|3957.16|3958.09|3948.09|28
1620681130000|2021-05-10 21:12:10|3967.84|3957.84|3967.34|3957.34|3971.22|3961.22|3965.81|3955.81|28
1620681140000|2021-05-10 21:12:20|3966.98|3956.98|3977.12|3967.12|3977.26|3967.26|3966.98|3956.98|28
1620681150000|2021-05-10 21:12:30|3976.94|3966.94|3979.54|3969.54|3980.02|3970.02|3976.25|3966.25|28
1620681160000|2021-05-10 21:12:40|3979.86|3969.86|3975.99|3965.99|3984.99|3974.99|3975.78|3965.78|29
1620681170000|2021-05-10 21:12:50|3976.23|3966.23|3980.84|3970.84|3982.53|3972.53|3974.08|3964.08|27
1620681180000|2021-05-10 21:13:00|3980.88|3970.88|3980.92|3970.92|3984.76|3974.76|3980.88|3970.88|28
1620681190000|2021-05-10 21:13:10|3980.72|3970.72|3984.65|3974.65|3984.82|3974.82|3979.4|3969.4|28
1620681200000|2021-05-10 21:13:20|3984.83|3974.83|3986.96|3976.96|3986.96|3976.96|3984.64|3974.64|26
1620681210000|2021-05-10 21:13:30|3987.18|3977.18|3986.99|3976.99|3990.13|3980.13|3986.73|3976.73|28
1620681220000|2021-05-10 21:13:40|3986.38|3976.38|3981.71|3971.71|3986.44|3976.44|3981.71|3971.71|28
1620681230000|2021-05-10 21:13:50|3980.96|3970.96|3985.91|3975.91|3988.79|3978.79|3980.61|3970.61|27
1620681240000|2021-05-10 21:14:00|3985.43|3975.43|3989.27|3979.27|3989.64|3979.64|3985.43|3975.43|25
1620681250000|2021-05-10 21:14:10|3988.99|3978.99|3985.94|3975.94|3989.13|3979.13|3985.94|3975.94|26
1620681260000|2021-05-10 21:14:20|3986.27|3976.27|3990.96|3980.96|3990.96|3980.96|3986.23|3976.23|27
1620681270000|2021-05-10 21:14:30|3990.98|3980.98|3988.96|3978.96|3991|3981|3988.64|3978.64|27
1620681280000|2021-05-10 21:14:40|3988.18|3978.18|3984.32|3974.32|3988.18|3978.18|3983.75|3973.75|28
1620681290000|2021-05-10 21:14:50|3984.62|3974.62|3986.09|3976.09|3986.41|3976.41|3984.55|3974.55|26
1620681300000|2021-05-10 21:15:00|3985.74|3975.74|3981.76|3971.76|3986.74|3976.74|3981.76|3971.76|29
1620681310000|2021-05-10 21:15:10|3981.58|3971.58|3976.78|3966.78|3981.58|3971.58|3976.78|3966.78|25
1620681320000|2021-05-10 21:15:20|3976.36|3966.36|3978.83|3968.83|3978.89|3968.89|3976.36|3966.36|27
1620681330000|2021-05-10 21:15:30|3978.99|3968.99|3978.79|3968.79|3979.45|3969.45|3978.68|3968.68|17
1620681340000|2021-05-10 21:15:40|3978.8|3968.8|3979.25|3969.25|3979.25|3969.25|3978.24|3968.24|19
1620681350000|2021-05-10 21:15:50|3978.62|3968.62|3976.12|3966.12|3978.62|3968.62|3976.12|3966.12|26
1620681360000|2021-05-10 21:16:00|3975.63|3965.63|3973.18|3963.18|3975.99|3965.99|3971.18|3961.18|24
1620681370000|2021-05-10 21:16:10|3973.26|3963.26|3971.13|3961.13|3974.36|3964.36|3971.13|3961.13|28
1620681380000|2021-05-10 21:16:20|3970.35|3960.35|3972.07|3962.07|3972.17|3962.17|3968.18|3958.18|29
1620681390000|2021-05-10 21:16:30|3972.17|3962.17|3972.39|3962.39|3972.99|3962.99|3972.17|3962.17|12
1620681400000|2021-05-10 21:16:40|3972.34|3962.34|3967.81|3957.81|3972.45|3962.45|3967.81|3957.81|21
1620681410000|2021-05-10 21:16:50|3967.79|3957.79|3966.47|3956.47|3967.79|3957.79|3966.46|3956.46|21
1620681420000|2021-05-10 21:17:00|3966.74|3956.74|3969.68|3959.68|3969.78|3959.78|3966.57|3956.57|26
1620681430000|2021-05-10 21:17:10|3969.81|3959.81|3972.19|3962.19|3972.35|3962.35|3969.81|3959.81|23
1620681440000|2021-05-10 21:17:20|3972.21|3962.21|3973.88|3963.88|3973.88|3963.88|3972.05|3962.05|26
1620681450000|2021-05-10 21:17:30|3973.8|3963.8|3974.89|3964.89|3975.14|3965.14|3973.8|3963.8|26
1620681460000|2021-05-10 21:17:40|3974.93|3964.93|3975.19|3965.19|3975.38|3965.38|3974.85|3964.85|15
1620681470000|2021-05-10 21:17:50|3975.06|3965.06|3975.59|3965.59|3975.62|3965.62|3974.66|3964.66|21
1620681480000|2021-05-10 21:18:00|3976.02|3966.02|3976.92|3966.92|3976.92|3966.92|3976.02|3966.02|16
1620681490000|2021-05-10 21:18:10|3977.29|3967.29|3981.01|3971.01|3981.01|3971.01|3977.29|3967.29|25
1620681500000|2021-05-10 21:18:20|3980.65|3970.65|3980.49|3970.49|3981.23|3971.23|3980.49|3970.49|22
1620681510000|2021-05-10 21:18:30|3980.13|3970.13|3979.69|3969.69|3980.47|3970.47|3979.69|3969.69|16
1620681520000|2021-05-10 21:18:40|3980.52|3970.52|3975.25|3965.25|3980.52|3970.52|3975.25|3965.25|26
1620681530000|2021-05-10 21:18:50|3975.11|3965.11|3971.86|3961.86|3975.14|3965.14|3971.75|3961.75|23
1620681540000|2021-05-10 21:19:00|3972.11|3962.11|3970.45|3960.45|3972.82|3962.82|3970.45|3960.45|24
1620681550000|2021-05-10 21:19:10|3970.32|3960.32|3971.69|3961.69|3971.69|3961.69|3970.17|3960.17|23
1620681560000|2021-05-10 21:19:20|3971.64|3961.64|3971.88|3961.88|3972.02|3962.02|3971.64|3961.64|16
1620681570000|2021-05-10 21:19:30|3971.92|3961.92|3970.68|3960.68|3971.92|3961.92|3970.68|3960.68|9
1620681580000|2021-05-10 21:19:40|3970.76|3960.76|3968.88|3958.88|3970.76|3960.76|3968.88|3958.88|18
1620681590000|2021-05-10 21:19:50|3968.82|3958.82|3968.87|3958.87|3968.87|3958.87|3968.04|3958.04|21
1620681600000|2021-05-10 21:20:00|3967.94|3957.94|3969.27|3959.27|3969.6|3959.6|3967.94|3957.94|22
1620681610000|2021-05-10 21:20:10|3969.28|3959.28|3966.74|3956.74|3969.41|3959.41|3966.25|3956.25|21
1620681620000|2021-05-10 21:20:20|3966.75|3956.75|3967.37|3957.37|3967.41|3957.41|3966.75|3956.75|24
1620681630000|2021-05-10 21:20:30|3967.38|3957.38|3967.71|3957.71|3967.93|3957.93|3967.3|3957.3|16
1620681640000|2021-05-10 21:20:40|3967.79|3957.79|3967.84|3957.84|3968.22|3958.22|3967.79|3957.79|21
1620681650000|2021-05-10 21:20:50|3968.05|3958.05|3966.45|3956.45|3968.05|3958.05|3966.28|3956.28|18
1620681660000|2021-05-10 21:21:00|3966.32|3956.32|3966.73|3956.73|3966.97|3956.97|3966.32|3956.32|15
1620681670000|2021-05-10 21:21:10|3966.76|3956.76|3966.47|3956.47|3966.76|3956.76|3966.33|3956.33|12
1620681680000|2021-05-10 21:21:20|3966.12|3956.12|3966.06|3956.06|3966.13|3956.13|3965.83|3955.83|13
1620681690000|2021-05-10 21:21:30|3966.01|3956.01|3966.74|3956.74|3966.97|3956.97|3965.94|3955.94|21
1620681700000|2021-05-10 21:21:40|3967.88|3957.88|3969.53|3959.53|3970|3960|3967.61|3957.61|22
1620681710000|2021-05-10 21:21:50|3969.85|3959.85|3969.64|3959.64|3969.89|3959.89|3969.63|3959.63|10
1620681720000|2021-05-10 21:22:00|3969.8|3959.8|3970.15|3960.15|3970.18|3960.18|3969.79|3959.79|5
1620681730000|2021-05-10 21:22:10|3969.8|3959.8|3970.22|3960.22|3970.25|3960.25|3969.8|3959.8|14
1620681740000|2021-05-10 21:22:20|3970.33|3960.33|3970.82|3960.82|3970.85|3960.85|3970.13|3960.13|18
1620681750000|2021-05-10 21:22:30|3971.12|3961.12|3973.25|3963.25|3973.26|3963.26|3971.12|3961.12|21
1620681760000|2021-05-10 21:22:40|3973.61|3963.61|3978.3|3968.3|3979.62|3969.62|3973.51|3963.51|28
1620681770000|2021-05-10 21:22:50|3979.47|3969.47|3985.25|3975.25|3985.56|3975.56|3979.47|3969.47|24
1620681780000|2021-05-10 21:23:00|3984.89|3974.89|3990.7|3980.7|3990.7|3980.7|3984.89|3974.89|25
1620681790000|2021-05-10 21:23:10|3990.73|3980.73|3991.48|3981.48|3992.66|3982.66|3990.73|3980.73|20
1620681800000|2021-05-10 21:23:20|3991.64|3981.64|3992.53|3982.53|3993.05|3983.05|3991.64|3981.64|16
1620681810000|2021-05-10 21:23:30|3992.17|3982.17|3988.52|3978.52|3993.21|3983.21|3988.52|3978.52|14
1620681820000|2021-05-10 21:23:40|3988.98|3978.98|3987.85|3977.85|3989.12|3979.12|3984.57|3974.57|22
1620681830000|2021-05-10 21:23:50|3987.77|3977.77|3983.31|3973.31|3987.77|3977.77|3983.31|3973.31|24
1620681840000|2021-05-10 21:24:00|3983.28|3973.28|3983|3973|3983.33|3973.33|3982.95|3972.95|20
1620681850000|2021-05-10 21:24:10|3982.93|3972.93|3984.79|3974.79|3985.85|3975.85|3982.93|3972.93|24
1620681860000|2021-05-10 21:24:20|3984.38|3974.38|3988.92|3978.92|3989.05|3979.05|3984.38|3974.38|26
1620681870000|2021-05-10 21:24:30|3988.93|3978.93|3991.07|3981.07|3991.18|3981.18|3988.93|3978.93|18
1620681880000|2021-05-10 21:24:40|3991.36|3981.36|3988.47|3978.47|3991.36|3981.36|3988.47|3978.47|18
1620681890000|2021-05-10 21:24:50|3987.31|3977.31|3992.99|3982.99|3992.99|3982.99|3987.22|3977.22|22
1620681900000|2021-05-10 21:25:00|3992.91|3982.91|3990.48|3980.48|3993.15|3983.15|3990.48|3980.48|28
1620681910000|2021-05-10 21:25:10|3990.46|3980.46|3987.64|3977.64|3990.46|3980.46|3987.5|3977.5|25
1620681920000|2021-05-10 21:25:20|3988.2|3978.2|3990.28|3980.28|3990.28|3980.28|3988.2|3978.2|26
1620681930000|2021-05-10 21:25:30|3990.06|3980.06|3990.16|3980.16|3990.38|3980.38|3990.05|3980.05|24
1620681940000|2021-05-10 21:25:40|3990.09|3980.09|3990.54|3980.54|3990.71|3980.71|3990.08|3980.08|19
1620681950000|2021-05-10 21:25:50|3990.57|3980.57|3987.29|3977.29|3990.69|3980.69|3987.29|3977.29|21
1620681960000|2021-05-10 21:26:00|3987.13|3977.13|3986.93|3976.93|3987.17|3977.17|3986.32|3976.32|14
1620681970000|2021-05-10 21:26:10|3987.07|3977.07|3986.56|3976.56|3987.17|3977.17|3986.56|3976.56|11
1620681980000|2021-05-10 21:26:20|3986.57|3976.57|3986.43|3976.43|3986.67|3976.67|3986.37|3976.37|6
1620681990000|2021-05-10 21:26:30|3986.7|3976.7|3986.82|3976.82|3986.89|3976.89|3986.7|3976.7|12
1620682000000|2021-05-10 21:26:40|3986.81|3976.81|3982.89|3972.89|3986.82|3976.82|3982.89|3972.89|14
1620682010000|2021-05-10 21:26:50|3983.27|3973.27|3984.01|3974.01|3984.01|3974.01|3981.55|3971.55|23
1620682020000|2021-05-10 21:27:00|3984.03|3974.03|3984.03|3974.03|3984.41|3974.41|3983.93|3973.93|24
1620682030000|2021-05-10 21:27:10|3984.2|3974.2|3988.92|3978.92|3988.92|3978.92|3984.2|3974.2|27
1620682040000|2021-05-10 21:27:20|3988.91|3978.91|3990.59|3980.59|3990.59|3980.59|3988.68|3978.68|26
1620682050000|2021-05-10 21:27:30|3990.62|3980.62|3990.88|3980.88|3990.88|3980.88|3990.62|3980.62|14
1620682060000|2021-05-10 21:27:40|3990.8|3980.8|3988.54|3978.54|3990.87|3980.87|3988.45|3978.45|19
1620682070000|2021-05-10 21:27:50|3988.34|3978.34|3984.57|3974.57|3988.34|3978.34|3984.49|3974.49|25
1620682080000|2021-05-10 21:28:00|3984.58|3974.58|3984.26|3974.26|3986.03|3976.03|3983.86|3973.86|24
1620682090000|2021-05-10 21:28:10|3983.91|3973.91|3985.07|3975.07|3985.19|3975.19|3983.91|3973.91|16
1620682100000|2021-05-10 21:28:20|3984.68|3974.68|3984.27|3974.27|3984.95|3974.95|3984.27|3974.27|17
1620682110000|2021-05-10 21:28:30|3984.14|3974.14|3981.21|3971.21|3984.19|3974.19|3981.21|3971.21|25
1620682120000|2021-05-10 21:28:40|3981.17|3971.17|3980.74|3970.74|3981.17|3971.17|3980.5|3970.5|16
1620682130000|2021-05-10 21:28:50|3980.77|3970.77|3980.98|3970.98|3982.2|3972.2|3980.77|3970.77|21
1620682140000|2021-05-10 21:29:00|3980.86|3970.86|3973.84|3963.84|3980.86|3970.86|3973.84|3963.84|24
1620682150000|2021-05-10 21:29:10|3973.68|3963.68|3969.43|3959.43|3973.68|3963.68|3969.43|3959.43|26
1620682160000|2021-05-10 21:29:20|3969.46|3959.46|3973|3963|3973.76|3963.76|3969.38|3959.38|28
1620682170000|2021-05-10 21:29:30|3973.55|3963.55|3975.01|3965.01|3975.01|3965.01|3973.55|3963.55|24
1620682180000|2021-05-10 21:29:40|3974.78|3964.78|3975.74|3965.74|3976.98|3966.98|3974.78|3964.78|25
1620682190000|2021-05-10 21:29:50|3975.67|3965.67|3974.12|3964.12|3975.69|3965.69|3973.98|3963.98|24
1620682200000|2021-05-10 21:30:00|3974|3964|3972.68|3962.68|3974.05|3964.05|3972.64|3962.64|21
1620682210000|2021-05-10 21:30:10|3972.62|3962.62|3970.67|3960.67|3972.79|3962.79|3970.67|3960.67|25
1620682220000|2021-05-10 21:30:20|3970.59|3960.59|3968.33|3958.33|3970.65|3960.65|3968.33|3958.33|24
1620682230000|2021-05-10 21:30:30|3968.34|3958.34|3968.19|3958.19|3968.35|3958.35|3967.96|3957.96|19
1620682240000|2021-05-10 21:30:40|3968.12|3958.12|3968.56|3958.56|3968.76|3958.76|3968.09|3958.09|22
1620682250000|2021-05-10 21:30:50|3968.57|3958.57|3968.56|3958.56|3968.92|3958.92|3968.56|3958.56|22
1620682260000|2021-05-10 21:31:00|3968.58|3958.58|3968.39|3958.39|3968.58|3958.58|3968.2|3958.2|19
1620682270000|2021-05-10 21:31:10|3968.33|3958.33|3968.26|3958.26|3968.33|3958.33|3968.17|3958.17|5
1620682280000|2021-05-10 21:31:20|3967.14|3957.14|3966.99|3956.99|3967.85|3957.85|3966.82|3956.82|21
1620682290000|2021-05-10 21:31:30|3967.05|3957.05|3967.05|3957.05|3967.14|3957.14|3966.91|3956.91|13
1620682300000|2021-05-10 21:31:40|3967.04|3957.04|3963.39|3953.39|3967.11|3957.11|3963.39|3953.39|27
1620682310000|2021-05-10 21:31:50|3963.37|3953.37|3962.09|3952.09|3963.37|3953.37|3962.09|3952.09|27
1620682320000|2021-05-10 21:32:00|3962.1|3952.1|3965.82|3955.82|3965.82|3955.82|3962.1|3952.1|27
1620682330000|2021-05-10 21:32:10|3965.86|3955.86|3965.61|3955.61|3966.13|3956.13|3965.61|3955.61|24
1620682340000|2021-05-10 21:32:20|3965.79|3955.79|3965.93|3955.93|3965.93|3955.93|3965.61|3955.61|23
1620682350000|2021-05-10 21:32:30|3965.96|3955.96|3966.95|3956.95|3967.05|3957.05|3965.96|3955.96|25
1620682360000|2021-05-10 21:32:40|3967.07|3957.07|3968.35|3958.35|3968.75|3958.75|3966.86|3956.86|25
1620682370000|2021-05-10 21:32:50|3968.26|3958.26|3968.63|3958.63|3969.05|3959.05|3968.26|3958.26|25
1620682380000|2021-05-10 21:33:00|3968.69|3958.69|3969.23|3959.23|3969.34|3959.34|3968.69|3958.69|23
1620682390000|2021-05-10 21:33:10|3969.26|3959.26|3968.79|3958.79|3969.26|3959.26|3968.64|3958.64|24
1620682400000|2021-05-10 21:33:20|3967.73|3957.73|3968.75|3958.75|3968.78|3958.78|3967.73|3957.73|14
1620682410000|2021-05-10 21:33:30|3968.77|3958.77|3968.76|3958.76|3969.17|3959.17|3968.71|3958.71|9
1620682420000|2021-05-10 21:33:40|3968.77|3958.77|3968.85|3958.85|3969.22|3959.22|3968.67|3958.67|10
1620682430000|2021-05-10 21:33:50|3968.79|3958.79|3968.95|3958.95|3968.95|3958.95|3968.79|3958.79|9
1620682440000|2021-05-10 21:34:00|3968.75|3958.75|3969.25|3959.25|3969.38|3959.38|3968.67|3958.67|14
1620682450000|2021-05-10 21:34:10|3969.24|3959.24|3969.21|3959.21|3969.59|3959.59|3968.93|3958.93|25
1620682460000|2021-05-10 21:34:20|3969.13|3959.13|3965.02|3955.02|3969.41|3959.41|3965.02|3955.02|27
1620682470000|2021-05-10 21:34:30|3965.01|3955.01|3964.75|3954.75|3965.21|3955.21|3964.75|3954.75|20
1620682480000|2021-05-10 21:34:40|3964.73|3954.73|3963.02|3953.02|3964.82|3954.82|3963.01|3953.01|23
1620682490000|2021-05-10 21:34:50|3962.91|3952.91|3962.5|3952.5|3963.02|3953.02|3962.37|3952.37|22
1620682500000|2021-05-10 21:35:00|3962.51|3952.51|3962.78|3952.78|3962.78|3952.78|3961.62|3951.62|16
1620682510000|2021-05-10 21:35:10|3962.85|3952.85|3962.11|3952.11|3962.85|3952.85|3962.11|3952.11|24
1620682520000|2021-05-10 21:35:20|3962.14|3952.14|3961.44|3951.44|3962.25|3952.25|3961.32|3951.32|23
1620682530000|2021-05-10 21:35:30|3961.43|3951.43|3961.54|3951.54|3961.6|3951.6|3961.38|3951.38|15
1620682540000|2021-05-10 21:35:40|3961.58|3951.58|3961.76|3951.76|3961.91|3951.91|3961.58|3951.58|12
1620682550000|2021-05-10 21:35:50|3961.74|3951.74|3961.67|3951.67|3961.88|3951.88|3961.65|3951.65|12
1620682560000|2021-05-10 21:36:00|3961.68|3951.68|3961.54|3951.54|3961.68|3951.68|3961.52|3951.52|10
1620682570000|2021-05-10 21:36:10|3961.52|3951.52|3961.51|3951.51|3961.58|3951.58|3961.48|3951.48|16
1620682580000|2021-05-10 21:36:20|3961.54|3951.54|3966.93|3956.93|3966.93|3956.93|3961.54|3951.54|23
1620682590000|2021-05-10 21:36:30|3967.02|3957.02|3970.95|3960.95|3971.76|3961.76|3966.96|3956.96|29
1620682600000|2021-05-10 21:36:40|3970.96|3960.96|3971.25|3961.25|3971.25|3961.25|3970.86|3960.86|25
1620682610000|2021-05-10 21:36:50|3971.26|3961.26|3970.63|3960.63|3971.26|3961.26|3970.51|3960.51|23
1620682620000|2021-05-10 21:37:00|3970.64|3960.64|3971.64|3961.64|3971.64|3961.64|3970.54|3960.54|21
1620682630000|2021-05-10 21:37:10|3971.66|3961.66|3974.83|3964.83|3974.88|3964.88|3971.66|3961.66|26
1620682640000|2021-05-10 21:37:20|3974.84|3964.84|3970.61|3960.61|3975.25|3965.25|3970.61|3960.61|29
1620682650000|2021-05-10 21:37:30|3970.62|3960.62|3970.24|3960.24|3970.76|3960.76|3969|3959|28
1620682660000|2021-05-10 21:37:40|3970.26|3960.26|3970.21|3960.21|3971|3961|3970.07|3960.07|25
1620682670000|2021-05-10 21:37:50|3970.22|3960.22|3971.89|3961.89|3972.21|3962.21|3970.22|3960.22|26
1620682680000|2021-05-10 21:38:00|3971.9|3961.9|3972.51|3962.51|3972.73|3962.73|3971.9|3961.9|23
1620682690000|2021-05-10 21:38:10|3972.39|3962.39|3976.2|3966.2|3976.2|3966.2|3972.39|3962.39|26
1620682700000|2021-05-10 21:38:20|3976.22|3966.22|3973.97|3963.97|3976.24|3966.24|3972.83|3962.83|27
1620682710000|2021-05-10 21:38:30|3973.79|3963.79|3975.3|3965.3|3976.09|3966.09|3973.79|3963.79|27
1620682720000|2021-05-10 21:38:40|3975.62|3965.62|3978.15|3968.15|3978.22|3968.22|3975.58|3965.58|25
1620682730000|2021-05-10 21:38:50|3978.97|3968.97|3979.97|3969.97|3979.97|3969.97|3978.92|3968.92|20
1620682740000|2021-05-10 21:39:00|3979.98|3969.98|3979.38|3969.38|3981.69|3971.69|3979.38|3969.38|23
1620682750000|2021-05-10 21:39:10|3979.31|3969.31|3980.55|3970.55|3981.12|3971.12|3978.43|3968.43|23
1620682760000|2021-05-10 21:39:20|3980.56|3970.56|3982.09|3972.09|3982.51|3972.51|3980.56|3970.56|22
1620682770000|2021-05-10 21:39:30|3982.61|3972.61|3985.39|3975.39|3985.39|3975.39|3982.61|3972.61|23
1620682780000|2021-05-10 21:39:40|3985.4|3975.4|3986.57|3976.57|3986.66|3976.66|3984.36|3974.36|22
1620682790000|2021-05-10 21:39:50|3986.52|3976.52|3987.15|3977.15|3988.28|3978.28|3986.3|3976.3|28
1620682800000|2021-05-10 21:40:00|3987.1|3977.1|3987.64|3977.64|3987.64|3977.64|3986.98|3976.98|26
1620682810000|2021-05-10 21:40:10|3987.57|3977.57|3987.78|3977.78|3988.05|3978.05|3987.57|3977.57|20
1620682820000|2021-05-10 21:40:20|3987.8|3977.8|3986.71|3976.71|3987.8|3977.8|3986.71|3976.71|19
1620682830000|2021-05-10 21:40:30|3986.59|3976.59|3986.8|3976.8|3986.84|3976.84|3986.55|3976.55|18
1620682840000|2021-05-10 21:40:40|3986.79|3976.79|3984.74|3974.74|3986.79|3976.79|3984.58|3974.58|22
1620682850000|2021-05-10 21:40:50|3984.73|3974.73|3984.53|3974.53|3985.02|3975.02|3984.35|3974.35|24
1620682860000|2021-05-10 21:41:00|3984.4|3974.4|3985.1|3975.1|3985.58|3975.58|3984.4|3974.4|27
1620682870000|2021-05-10 21:41:10|3985.09|3975.09|3985.52|3975.52|3985.7|3975.7|3985.05|3975.05|17
1620682880000|2021-05-10 21:41:20|3985.54|3975.54|3985.89|3975.89|3986.29|3976.29|3985.52|3975.52|14
1620682890000|2021-05-10 21:41:30|3986.18|3976.18|3986.72|3976.72|3986.83|3976.83|3986.04|3976.04|21
1620682900000|2021-05-10 21:41:40|3986.74|3976.74|3986.85|3976.85|3987.06|3977.06|3986.74|3976.74|22
1620682910000|2021-05-10 21:41:50|3986.79|3976.79|3986.79|3976.79|3987.14|3977.14|3986.62|3976.62|26
1620682920000|2021-05-10 21:42:00|3986.83|3976.83|3986.98|3976.98|3987.36|3977.36|3986.71|3976.71|24
1620682930000|2021-05-10 21:42:10|3986.94|3976.94|3984.19|3974.19|3987.05|3977.05|3983.8|3973.8|23
1620682940000|2021-05-10 21:42:20|3984.11|3974.11|3983.23|3973.23|3984.46|3974.46|3983.23|3973.23|26
1620682950000|2021-05-10 21:42:30|3982.82|3972.82|3981.3|3971.3|3982.82|3972.82|3979.81|3969.81|29
1620682960000|2021-05-10 21:42:40|3981.37|3971.37|3983.83|3973.83|3983.98|3973.98|3981.32|3971.32|27
1620682970000|2021-05-10 21:42:50|3983.94|3973.94|3985.83|3975.83|3985.83|3975.83|3983.74|3973.74|28
1620682980000|2021-05-10 21:43:00|3985.61|3975.61|3986.4|3976.4|3986.4|3976.4|3985.57|3975.57|26
1620682990000|2021-05-10 21:43:10|3986.41|3976.41|3986.66|3976.66|3986.84|3976.84|3986.41|3976.41|18
1620683000000|2021-05-10 21:43:20|3986.63|3976.63|3986|3976|3986.7|3976.7|3986|3976|13
1620683010000|2021-05-10 21:43:30|3986.05|3976.05|3987.7|3977.7|3987.76|3977.76|3986|3976|23
1620683020000|2021-05-10 21:43:40|3987.94|3977.94|3989.34|3979.34|3989.77|3979.77|3987.92|3977.92|27
1620683030000|2021-05-10 21:43:50|3989.38|3979.38|3989.86|3979.86|3990.03|3980.03|3989.38|3979.38|20
1620683040000|2021-05-10 21:44:00|3989.87|3979.87|3992|3982|3992.01|3982.01|3989.82|3979.82|23
1620683050000|2021-05-10 21:44:10|3992.06|3982.06|3992.14|3982.14|3992.27|3982.27|3991.79|3981.79|23
1620683060000|2021-05-10 21:44:20|3992.15|3982.15|3992.51|3982.51|3992.53|3982.53|3992.11|3982.11|23
1620683070000|2021-05-10 21:44:30|3992.47|3982.47|3993.1|3983.1|3993.1|3983.1|3992.22|3982.22|26
1620683080000|2021-05-10 21:44:40|3993.37|3983.37|3994.6|3984.6|3994.88|3984.88|3993.37|3983.37|26
1620683090000|2021-05-10 21:44:50|3994.79|3984.79|3995.4|3985.4|3995.52|3985.52|3994.64|3984.64|22
1620683100000|2021-05-10 21:45:00|3995.41|3985.41|3994.68|3984.68|3996.26|3986.26|3994.65|3984.65|27
1620683110000|2021-05-10 21:45:10|3994.66|3984.66|3994.6|3984.6|3994.66|3984.66|3993.94|3983.94|21
1620683120000|2021-05-10 21:45:20|3994.58|3984.58|3994.22|3984.22|3994.69|3984.69|3994.07|3984.07|24
1620683130000|2021-05-10 21:45:30|3993.96|3983.96|3993.87|3983.87|3994.07|3984.07|3993.74|3983.74|23
1620683140000|2021-05-10 21:45:40|3993.9|3983.9|3994.27|3984.27|3994.66|3984.66|3993.85|3983.85|25
1620683150000|2021-05-10 21:45:50|3994.34|3984.34|3994.37|3984.37|3994.48|3984.48|3994.06|3984.06|25
1620683160000|2021-05-10 21:46:00|3994.31|3984.31|3994.12|3984.12|3994.49|3984.49|3994.04|3984.04|24
1620683170000|2021-05-10 21:46:10|3994.08|3984.08|3991.68|3981.68|3994.08|3984.08|3991.54|3981.54|26
1620683180000|2021-05-10 21:46:20|3991.55|3981.55|3990.43|3980.43|3991.55|3981.55|3989.99|3979.99|26
1620683190000|2021-05-10 21:46:30|3990.78|3980.78|3991.94|3981.94|3992.01|3982.01|3990.78|3980.78|26
1620683200000|2021-05-10 21:46:40|3991.8|3981.8|3989.66|3979.66|3991.83|3981.83|3988.86|3978.86|19
1620683210000|2021-05-10 21:46:50|3989.33|3979.33|3989.09|3979.09|3989.66|3979.66|3987.97|3977.97|29
1620683220000|2021-05-10 21:47:00|3989.21|3979.21|3988.07|3978.07|3989.35|3979.35|3987.78|3977.78|26
1620683230000|2021-05-10 21:47:10|3988.26|3978.26|3989.12|3979.12|3989.32|3979.32|3988.26|3978.26|24
1620683240000|2021-05-10 21:47:20|3989.32|3979.32|3989.12|3979.12|3989.32|3979.32|3988.92|3978.92|20
1620683250000|2021-05-10 21:47:30|3989.11|3979.11|3989.27|3979.27|3989.3|3979.3|3988.86|3978.86|22
1620683260000|2021-05-10 21:47:40|3989.28|3979.28|3988.93|3978.93|3989.29|3979.29|3988.88|3978.88|24
1620683270000|2021-05-10 21:47:50|3988.9|3978.9|3991.42|3981.42|3991.51|3981.51|3988.9|3978.9|26
1620683280000|2021-05-10 21:48:00|3991.56|3981.56|3992.45|3982.45|3992.68|3982.68|3991.56|3981.56|25
1620683290000|2021-05-10 21:48:10|3992.46|3982.46|3992.59|3982.59|3992.76|3982.76|3992.42|3982.42|25
1620683300000|2021-05-10 21:48:20|3992.6|3982.6|3991.85|3981.85|3992.6|3982.6|3991.26|3981.26|22
1620683310000|2021-05-10 21:48:30|3991.9|3981.9|3990.93|3980.93|3991.95|3981.95|3990.93|3980.93|11
1620683320000|2021-05-10 21:48:40|3990.85|3980.85|3989.06|3979.06|3990.85|3980.85|3988.95|3978.95|21
1620683330000|2021-05-10 21:48:50|3989.16|3979.16|3987.02|3977.02|3989.16|3979.16|3987.02|3977.02|26
1620683340000|2021-05-10 21:49:00|3986.97|3976.97|3987.82|3977.82|3987.82|3977.82|3986.67|3976.67|24
1620683350000|2021-05-10 21:49:10|3987.79|3977.79|3987.43|3977.43|3987.82|3977.82|3987.41|3977.41|11
1620683360000|2021-05-10 21:49:20|3987.38|3977.38|3986.46|3976.46|3987.38|3977.38|3986.05|3976.05|25
1620683370000|2021-05-10 21:49:30|3986.43|3976.43|3985.48|3975.48|3986.43|3976.43|3985.39|3975.39|25
1620683380000|2021-05-10 21:49:40|3985.49|3975.49|3985.29|3975.29|3985.49|3975.49|3985.29|3975.29|7
1620683390000|2021-05-10 21:49:50|3985.3|3975.3|3985.66|3975.66|3985.93|3975.93|3985.3|3975.3|15
1620683400000|2021-05-10 21:50:00|3985.71|3975.71|3989.5|3979.5|3989.5|3979.5|3985.71|3975.71|22
1620683410000|2021-05-10 21:50:10|3989.13|3979.13|3990.64|3980.64|3990.99|3980.99|3989.13|3979.13|23
1620683420000|2021-05-10 21:50:20|3990.58|3980.58|3991.24|3981.24|3992.15|3982.15|3990.58|3980.58|18
1620683430000|2021-05-10 21:50:30|3991.12|3981.12|3996.83|3986.83|3997.09|3987.09|3991.12|3981.12|24
1620683440000|2021-05-10 21:50:40|3996.82|3986.82|4001.74|3991.74|4002.07|3992.07|3996.63|3986.63|28
1620683450000|2021-05-10 21:50:50|4001.56|3991.56|3999.96|3989.96|4001.77|3991.77|3999.39|3989.39|27
1620683460000|2021-05-10 21:51:00|3999.83|3989.83|3998.51|3988.51|4000.08|3990.08|3998.39|3988.39|27
1620683470000|2021-05-10 21:51:10|3999.22|3989.22|3999.76|3989.76|3999.76|3989.76|3998.77|3988.77|26
1620683480000|2021-05-10 21:51:20|3999.77|3989.77|3999.73|3989.73|4000.21|3990.21|3999.73|3989.73|27
1620683490000|2021-05-10 21:51:30|3999.57|3989.57|4000.3|3990.3|4001.09|3991.09|3999.57|3989.57|27
1620683500000|2021-05-10 21:51:40|4000.05|3990.05|3999.79|3989.79|4000.59|3990.59|3999.5|3989.5|28
1620683510000|2021-05-10 21:51:50|3999.82|3989.82|4000.23|3990.23|4000.44|3990.44|3999.81|3989.81|20
1620683520000|2021-05-10 21:52:00|4000.22|3990.22|3999.55|3989.55|4000.23|3990.23|3999.4|3989.4|18
1620683530000|2021-05-10 21:52:10|3999.72|3989.72|4000.66|3990.66|4000.86|3990.86|3999.72|3989.72|29
1620683540000|2021-05-10 21:52:20|4000.67|3990.67|4000.64|3990.64|4000.67|3990.67|4000.15|3990.15|21
1620683550000|2021-05-10 21:52:30|4000.65|3990.65|4000.06|3990.06|4000.74|3990.74|4000.06|3990.06|19
1620683560000|2021-05-10 21:52:40|4000.1|3990.1|3999.88|3989.88|4000.32|3990.32|3999.67|3989.67|19
1620683570000|2021-05-10 21:52:50|3999.77|3989.77|4001.39|3991.39|4001.39|3991.39|3999.77|3989.77|21
1620683580000|2021-05-10 21:53:00|4001.47|3991.47|4001.49|3991.49|4001.52|3991.52|4001.3|3991.3|24
1620683590000|2021-05-10 21:53:10|4001.5|3991.5|4001.17|3991.17|4001.69|3991.69|4000.58|3990.58|26
1620683600000|2021-05-10 21:53:20|4001.16|3991.16|4000.85|3990.85|4001.16|3991.16|3999.98|3989.98|27
1620683610000|2021-05-10 21:53:30|4000.74|3990.74|4004.87|3994.87|4005.44|3995.44|4000.74|3990.74|29
1620683620000|2021-05-10 21:53:40|4005.29|3995.29|4010.72|4000.72|4010.76|4000.76|4005.29|3995.29|26
1620683630000|2021-05-10 21:53:50|4010.75|4000.75|4017.5|4007.5|4017.5|4007.5|4010.75|4000.75|27
1620683640000|2021-05-10 21:54:00|4017.8|4007.8|4015.76|4005.76|4018.33|4008.33|4014.77|4004.77|27
1620683650000|2021-05-10 21:54:10|4015.86|4005.86|4019.1|4009.1|4019.5|4009.5|4015.86|4005.86|27
1620683660000|2021-05-10 21:54:20|4019.4|4009.4|4021.28|4011.28|4021.37|4011.37|4019.4|4009.4|20
1620683670000|2021-05-10 21:54:30|4021.41|4011.41|4022.18|4012.18|4022.18|4012.18|4020.44|4010.44|25
1620683680000|2021-05-10 21:54:40|4021.26|4011.26|4019.13|4009.13|4021.68|4011.68|4018.14|4008.14|24
1620683690000|2021-05-10 21:54:50|4019.24|4009.24|4016.51|4006.51|4019.41|4009.41|4014.3|4004.3|28
1620683700000|2021-05-10 21:55:00|4016.65|4006.65|4015.77|4005.77|4016.65|4006.65|4010.39|4000.39|28
1620683710000|2021-05-10 21:55:10|4016.04|4006.04|4012.92|4002.92|4017.36|4007.36|4012.91|4002.91|28
1620683720000|2021-05-10 21:55:20|4012.93|4002.93|4016.72|4006.72|4016.72|4006.72|4012.93|4002.93|25
1620683730000|2021-05-10 21:55:30|4016.48|4006.48|4020.15|4010.15|4020.31|4010.31|4016.48|4006.48|23
1620683740000|2021-05-10 21:55:40|4020.16|4010.16|4022.01|4012.01|4022.2|4012.2|4020.16|4010.16|18
1620683750000|2021-05-10 21:55:50|4022.02|4012.02|4021.01|4011.01|4022.61|4012.61|4021.01|4011.01|23
1620683760000|2021-05-10 21:56:00|4021.32|4011.32|4019.95|4009.95|4021.32|4011.32|4018.38|4008.38|28
1620683770000|2021-05-10 21:56:10|4020.16|4010.16|4022.03|4012.03|4022.4|4012.4|4020.16|4010.16|26
1620683780000|2021-05-10 21:56:20|4022.59|4012.59|4024.16|4014.16|4024.35|4014.35|4022.02|4012.02|23
1620683790000|2021-05-10 21:56:30|4024.38|4014.38|4024.68|4014.68|4024.81|4014.81|4024.17|4014.17|27
1620683800000|2021-05-10 21:56:40|4025.12|4015.12|4027.49|4017.49|4027.49|4017.49|4024.92|4014.92|29
1620683810000|2021-05-10 21:56:50|4027.72|4017.72|4030.59|4020.59|4030.59|4020.59|4027.57|4017.57|27
1620683820000|2021-05-10 21:57:00|4030.05|4020.05|4030.76|4020.76|4030.99|4020.99|4029.23|4019.23|26
1620683830000|2021-05-10 21:57:10|4031.05|4021.05|4032.5|4022.5|4032.98|4022.98|4031.05|4021.05|26
1620683840000|2021-05-10 21:57:20|4032.38|4022.38|4034.61|4024.61|4034.61|4024.61|4032.38|4022.38|26
1620683850000|2021-05-10 21:57:30|4033.9|4023.9|4033.68|4023.68|4034.93|4024.93|4033.68|4023.68|27
1620683860000|2021-05-10 21:57:40|4034.66|4024.66|4035.63|4025.63|4035.66|4025.66|4034|4024|28
1620683870000|2021-05-10 21:57:50|4035.67|4025.67|4028.52|4018.52|4037.9|4027.9|4028.52|4018.52|26
1620683880000|2021-05-10 21:58:00|4027.5|4017.5|4030.86|4020.86|4032.69|4022.69|4027.44|4017.44|28
1620683890000|2021-05-10 21:58:10|4030.96|4020.96|4034.11|4024.11|4034.36|4024.36|4029.74|4019.74|28
1620683900000|2021-05-10 21:58:20|4034.18|4024.18|4037.25|4027.25|4037.89|4027.89|4033.87|4023.87|28
1620683910000|2021-05-10 21:58:30|4038.65|4028.65|4037.36|4027.36|4039.5|4029.5|4035.19|4025.19|29
1620683920000|2021-05-10 21:58:40|4037.65|4027.65|4031.7|4021.7|4037.8|4027.8|4029.59|4019.59|29
1620683930000|2021-05-10 21:58:50|4030.82|4020.82|4030.01|4020.01|4030.91|4020.91|4027.56|4017.56|28
1620683940000|2021-05-10 21:59:00|4030.43|4020.43|4030.81|4020.81|4035.31|4025.31|4030.43|4020.43|28
1620683950000|2021-05-10 21:59:10|4031.33|4021.33|4030.72|4020.72|4032.79|4022.79|4030.44|4020.44|28
1620683960000|2021-05-10 21:59:20|4031.48|4021.48|4030.13|4020.13|4032.41|4022.41|4028.35|4018.35|29
1620683970000|2021-05-10 21:59:30|4030.4|4020.4|4028.75|4018.75|4031.4|4021.4|4028.24|4018.24|27
1620683980000|2021-05-10 21:59:40|4028.4|4018.4|4026.66|4016.66|4028.54|4018.54|4026.49|4016.49|28
1620683990000|2021-05-10 21:59:50|4026.29|4016.29|4025.21|4015.21|4026.59|4016.59|4024.63|4014.63|25
1620684000000|2021-05-10 22:00:00|4025.22|4015.22|4022.62|4012.62|4025.86|4015.86|4019.67|4009.67|27
1620684010000|2021-05-10 22:00:10|4023.45|4013.45|4025.43|4015.43|4025.72|4015.72|4022.6|4012.6|29
1620684020000|2021-05-10 22:00:20|4025.47|4015.47|4018.17|4008.17|4025.47|4015.47|4018.14|4008.14|28
1620684030000|2021-05-10 22:00:30|4018.11|4008.11|4021.87|4011.87|4021.94|4011.94|4018.11|4008.11|24
1620684040000|2021-05-10 22:00:40|4022.3|4012.3|4018.37|4008.37|4022.87|4012.87|4018.26|4008.26|28
1620684050000|2021-05-10 22:00:50|4018.38|4008.38|4016.23|4006.23|4018.38|4008.38|4016.16|4006.16|27
1620684060000|2021-05-10 22:01:00|4016.26|4006.26|4016.7|4006.7|4017.65|4007.65|4016.02|4006.02|22
1620684070000|2021-05-10 22:01:10|4016.85|4006.85|4012.55|4002.55|4016.86|4006.86|4012.18|4002.18|29
1620684080000|2021-05-10 22:01:20|4012.1|4002.1|4016.14|4006.14|4016.45|4006.45|4010.18|4000.18|28
1620684090000|2021-05-10 22:01:30|4017.21|4007.21|4026.52|4016.52|4026.68|4016.99|4017.21|4007.21|28
1620684100000|2021-05-10 22:01:40|4026.46|4016.46|4023.75|4013.75|4028.26|4018.26|4021.66|4011.66|27
1620684110000|2021-05-10 22:01:50|4022.85|4012.85|4026.16|4016.16|4026.19|4016.19|4022.85|4012.85|29
1620684120000|2021-05-10 22:02:00|4025.82|4015.82|4029.37|4019.37|4031.03|4021.03|4021.8|4011.8|28
1620684130000|2021-05-10 22:02:10|4029.77|4019.77|4026.75|4016.75|4030.09|4020.09|4026.73|4016.73|27
1620684140000|2021-05-10 22:02:20|4026.12|4016.12|4029.11|4019.11|4029.11|4019.11|4025.23|4015.23|29
1620684150000|2021-05-10 22:02:30|4029.05|4019.05|4028.24|4018.24|4030.86|4020.86|4028.14|4018.14|26
1620684160000|2021-05-10 22:02:40|4027.97|4017.97|4028.66|4018.66|4029.69|4019.69|4027.97|4017.97|26
1620684170000|2021-05-10 22:02:50|4028.81|4018.81|4037.28|4027.28|4037.28|4027.28|4028.81|4018.81|26
1620684180000|2021-05-10 22:03:00|4037.3|4027.3|4033.54|4023.54|4038.02|4028.02|4031.29|4021.29|29
1620684190000|2021-05-10 22:03:10|4033.72|4023.72|4034.72|4024.72|4037.06|4027.06|4033.58|4023.58|27
1620684200000|2021-05-10 22:03:20|4034.78|4024.78|4036.12|4026.12|4036.25|4026.25|4034.48|4024.48|28
1620684210000|2021-05-10 22:03:30|4036.34|4026.34|4040.49|4030.49|4042.39|4032.39|4035.29|4025.29|26
1620684220000|2021-05-10 22:03:40|4040.77|4030.77|4043.47|4033.47|4043.7|4033.7|4040.36|4030.36|28
1620684230000|2021-05-10 22:03:50|4043.43|4033.43|4047.75|4037.75|4048.93|4038.93|4043.43|4033.43|29
1620684240000|2021-05-10 22:04:00|4047.68|4037.68|4048.2|4038.2|4048.63|4038.63|4044.38|4034.38|28
1620684250000|2021-05-10 22:04:10|4048.87|4038.87|4041.97|4031.97|4048.87|4038.87|4041.97|4031.97|28
1620684260000|2021-05-10 22:04:20|4041.39|4031.39|4043.64|4033.64|4043.65|4033.65|4036.77|4026.77|28
1620684270000|2021-05-10 22:04:30|4043.72|4033.72|4044.03|4034.03|4044.14|4034.14|4042.35|4032.35|26
1620684280000|2021-05-10 22:04:40|4044.35|4034.35|4049.05|4039.05|4049.05|4039.05|4044.35|4034.35|28
1620684290000|2021-05-10 22:04:50|4049.36|4039.36|4048.73|4038.73|4052.4|4042.4|4048.73|4038.73|26
1620684300000|2021-05-10 22:05:00|4047.49|4037.49|4046.57|4036.57|4047.49|4037.49|4043.62|4033.62|27
1620684310000|2021-05-10 22:05:10|4047.25|4037.25|4049.79|4039.79|4050.71|4040.71|4047.01|4037.01|27
1620684320000|2021-05-10 22:05:20|4049.53|4039.53|4051.12|4041.12|4051.74|4041.74|4049.53|4039.53|25
1620684330000|2021-05-10 22:05:30|4050.68|4040.68|4051.28|4041.28|4052.25|4042.25|4049.11|4039.11|27
1620684340000|2021-05-10 22:05:40|4051.19|4041.19|4054.58|4044.58|4054.63|4044.63|4050.96|4040.96|27
1620684350000|2021-05-10 22:05:50|4054.67|4044.67|4053.39|4043.39|4057.22|4047.22|4053.39|4043.39|28
1620684360000|2021-05-10 22:06:00|4055.31|4045.31|4050.72|4040.72|4055.79|4045.79|4050.72|4040.72|28
1620684370000|2021-05-10 22:06:10|4050.57|4040.57|4051.33|4041.33|4053.31|4043.31|4050.57|4040.57|28
1620684380000|2021-05-10 22:06:20|4051.23|4041.23|4048.4|4038.4|4051.23|4041.23|4046.74|4036.74|27
1620684390000|2021-05-10 22:06:30|4048.48|4038.48|4052.33|4042.33|4052.33|4042.33|4048.18|4038.18|26
1620684400000|2021-05-10 22:06:40|4052.22|4042.22|4053.91|4043.91|4055.14|4045.14|4051.97|4041.97|27
1620684410000|2021-05-10 22:06:50|4054.16|4044.16|4058.49|4048.49|4058.62|4048.62|4053.74|4043.74|27
1620684420000|2021-05-10 22:07:00|4058.65|4048.65|4057.65|4047.65|4060.33|4050.33|4057.4|4047.4|28
1620684430000|2021-05-10 22:07:10|4057.58|4047.58|4055.45|4045.45|4057.58|4047.58|4052.56|4042.56|26
1620684440000|2021-05-10 22:07:20|4056|4046|4062.08|4052.08|4062.15|4052.15|4056|4046|29
1620684450000|2021-05-10 22:07:30|4062.05|4052.05|4063.09|4053.09|4063.09|4053.09|4061.82|4051.82|25
1620684460000|2021-05-10 22:07:40|4063.18|4053.18|4062.74|4052.74|4063.22|4053.22|4058.98|4048.98|27
1620684470000|2021-05-10 22:07:50|4063.1|4053.1|4062.98|4052.98|4063.64|4053.64|4062.36|4052.36|28
1620684480000|2021-05-10 22:08:00|4063.04|4053.04|4062.59|4052.59|4064.75|4054.75|4062.58|4052.58|29
1620684490000|2021-05-10 22:08:10|4062.15|4052.15|4063.75|4053.75|4064.66|4054.66|4061.35|4051.35|28
1620684500000|2021-05-10 22:08:20|4063.96|4053.96|4063.76|4053.76|4064.96|4054.96|4063.47|4053.47|27
1620684510000|2021-05-10 22:08:30|4063.97|4053.97|4061.5|4051.5|4063.97|4053.97|4059.12|4049.12|28
1620684520000|2021-05-10 22:08:40|4061.52|4051.52|4059.81|4049.81|4062.37|4052.37|4059.8|4049.8|24
1620684530000|2021-05-10 22:08:50|4059.8|4049.8|4059.44|4049.44|4062.07|4052.07|4059.3|4049.3|27
1620684540000|2021-05-10 22:09:00|4059.64|4049.64|4061.34|4051.34|4062.14|4052.14|4059.64|4049.64|27
1620684550000|2021-05-10 22:09:10|4061.32|4051.32|4064.16|4054.16|4064.87|4054.87|4061.32|4051.32|29
1620684560000|2021-05-10 22:09:20|4064.18|4054.18|4062.73|4052.73|4064.62|4054.62|4062.27|4052.27|25
1620684570000|2021-05-10 22:09:30|4062.57|4052.57|4064.59|4054.59|4065.04|4055.04|4062.57|4052.57|27
1620684580000|2021-05-10 22:09:40|4064.3|4054.3|4063.48|4053.48|4064.3|4054.3|4063.32|4053.32|27
1620684590000|2021-05-10 22:09:50|4063.67|4053.67|4063.32|4053.32|4064.18|4054.18|4062.94|4052.94|28
1620684600000|2021-05-10 22:10:00|4062.99|4052.99|4065.4|4055.4|4065.4|4055.4|4062.73|4052.73|28
1620684610000|2021-05-10 22:10:10|4065.33|4055.33|4065.51|4055.51|4066.14|4056.14|4064.48|4054.48|28
1620684620000|2021-05-10 22:10:20|4064.59|4054.59|4064.63|4054.63|4064.83|4054.83|4062.66|4052.66|28
1620684630000|2021-05-10 22:10:30|4064.64|4054.64|4067.63|4057.63|4068.29|4058.29|4064.01|4054.01|29
1620684640000|2021-05-10 22:10:40|4067.51|4057.51|4066.05|4056.05|4068.72|4058.72|4065.95|4055.95|27
1620684650000|2021-05-10 22:10:50|4065.3|4055.3|4063.2|4053.2|4065.64|4055.64|4062.57|4052.57|27
1620684660000|2021-05-10 22:11:00|4063.13|4053.13|4057.27|4047.27|4063.27|4053.27|4057.03|4047.03|28
1620684670000|2021-05-10 22:11:10|4057.99|4047.99|4056.48|4046.48|4057.99|4047.99|4054.32|4044.32|28
1620684680000|2021-05-10 22:11:20|4054.73|4044.73|4054|4044|4059.99|4049.99|4053.88|4043.88|28
1620684690000|2021-05-10 22:11:30|4054.16|4044.16|4052.08|4042.08|4055.61|4045.61|4051.98|4041.98|23
1620684700000|2021-05-10 22:11:40|4052.07|4042.07|4052.28|4042.28|4056.05|4046.05|4051.71|4041.71|25
1620684710000|2021-05-10 22:11:50|4052.1|4042.1|4052.03|4042.03|4052.24|4042.24|4051.93|4041.93|17
1620684720000|2021-05-10 22:12:00|4051.93|4041.93|4048.39|4038.39|4052.66|4042.66|4048.39|4038.39|25
1620684730000|2021-05-10 22:12:10|4049.68|4039.68|4047.87|4037.87|4051.41|4041.41|4047.87|4037.87|27
1620684740000|2021-05-10 22:12:20|4048.88|4038.88|4048.88|4038.88|4051.22|4041.22|4048.88|4038.88|28
1620684750000|2021-05-10 22:12:30|4048.98|4038.98|4051.38|4041.38|4053.36|4043.36|4048.81|4038.81|27
1620684760000|2021-05-10 22:12:40|4051.83|4041.83|4051.93|4041.93|4052.37|4042.37|4050.07|4040.07|26
1620684770000|2021-05-10 22:12:50|4051.99|4041.99|4056.54|4046.54|4057.17|4047.17|4051.69|4041.69|27
1620684780000|2021-05-10 22:13:00|4054.91|4044.91|4057.3|4047.3|4059.02|4049.02|4054.81|4044.81|26
1620684790000|2021-05-10 22:13:10|4057.34|4047.34|4065.1|4055.1|4065.1|4055.1|4057.34|4047.34|26
1620684800000|2021-05-10 22:13:20|4065.09|4055.09|4060.47|4050.47|4065.09|4055.09|4059.69|4049.69|23
1620684810000|2021-05-10 22:13:30|4060.49|4050.49|4060.43|4050.43|4062.28|4052.28|4060.29|4050.29|22
1620684820000|2021-05-10 22:13:40|4060.7|4050.7|4061|4051|4061.53|4051.53|4059.64|4049.64|21
1620684830000|2021-05-10 22:13:50|4061.51|4051.51|4061.18|4051.18|4061.73|4051.73|4060.47|4050.47|24
1620684840000|2021-05-10 22:14:00|4061.2|4051.2|4060.97|4050.97|4062.43|4052.43|4060.5|4050.5|21
1620684850000|2021-05-10 22:14:10|4060.54|4050.54|4063.05|4053.05|4063.28|4053.28|4059.97|4049.97|28
1620684860000|2021-05-10 22:14:20|4063.06|4053.06|4061.73|4051.73|4063.06|4053.06|4061.5|4051.5|23
1620684870000|2021-05-10 22:14:30|4060.63|4050.63|4061.94|4051.94|4061.94|4051.94|4059.54|4049.54|28
1620684880000|2021-05-10 22:14:40|4061.96|4051.96|4063.27|4053.27|4063.27|4053.27|4060.89|4050.89|29
1620684890000|2021-05-10 22:14:50|4063.25|4053.25|4066.1|4056.1|4066.73|4056.73|4062.96|4052.96|27
1620684900000|2021-05-10 22:15:00|4066.87|4056.87|4063.67|4053.67|4067.09|4057.09|4063.23|4053.23|21
1620684910000|2021-05-10 22:15:10|4063.81|4053.81|4064.3|4054.3|4065.02|4055.02|4063.44|4053.44|22
1620684920000|2021-05-10 22:15:20|4064.5|4054.5|4062.47|4052.47|4064.5|4054.5|4062.47|4052.47|17
1620684930000|2021-05-10 22:15:30|4062.36|4052.36|4061.1|4051.1|4062.4|4052.4|4060.18|4050.18|23
1620684940000|2021-05-10 22:15:40|4061.08|4051.08|4061.5|4051.5|4063.41|4053.41|4061.07|4051.07|23
1620684950000|2021-05-10 22:15:50|4061.28|4051.28|4061|4051|4063.33|4053.33|4060.81|4050.81|22
1620684960000|2021-05-10 22:16:00|4061.22|4051.22|4060.84|4050.84|4061.22|4051.22|4059.62|4049.62|21
1620684970000|2021-05-10 22:16:10|4060.7|4050.7|4061.45|4051.45|4064.52|4054.52|4060.7|4050.7|24
1620684980000|2021-05-10 22:16:20|4061.46|4051.46|4060.64|4050.64|4063.63|4053.63|4060.61|4050.61|23
1620684990000|2021-05-10 22:16:30|4061|4051|4060.51|4050.51|4061.57|4051.57|4059.02|4049.02|22
1620685000000|2021-05-10 22:16:40|4060.73|4050.73|4060.53|4050.53|4060.73|4050.73|4058.88|4048.88|28
1620685010000|2021-05-10 22:16:50|4061.32|4051.32|4056.06|4046.06|4061.32|4051.32|4054.95|4044.95|28
1620685020000|2021-05-10 22:17:00|4056.04|4046.04|4054.82|4044.82|4056.26|4046.26|4054.63|4044.63|25
1620685030000|2021-05-10 22:17:10|4054.96|4044.96|4051.88|4041.88|4054.96|4044.96|4051.24|4041.24|21
1620685040000|2021-05-10 22:17:20|4051.89|4041.89|4055.57|4045.57|4055.72|4045.72|4051.5|4041.5|27
1620685050000|2021-05-10 22:17:30|4055.72|4045.72|4055.36|4045.36|4056.1|4046.1|4054.54|4044.54|23
1620685060000|2021-05-10 22:17:40|4055.26|4045.26|4055.81|4045.81|4056.64|4046.64|4055.26|4045.26|27
1620685070000|2021-05-10 22:17:50|4055.55|4045.55|4053.41|4043.41|4055.85|4045.85|4053.41|4043.41|20
1620685080000|2021-05-10 22:18:00|4053.74|4043.74|4053.33|4043.33|4053.74|4043.74|4052.66|4042.66|17
1620685090000|2021-05-10 22:18:10|4053.4|4043.4|4053.43|4043.43|4054.04|4044.04|4053.22|4043.22|19
1620685100000|2021-05-10 22:18:20|4053.12|4043.12|4053.24|4043.24|4053.45|4043.45|4052.97|4042.97|15
1620685110000|2021-05-10 22:18:30|4052.11|4042.11|4053.44|4043.44|4054.73|4044.73|4052.07|4042.07|28
1620685120000|2021-05-10 22:18:40|4053.46|4043.46|4052.75|4042.75|4053.59|4043.59|4052.75|4042.75|21
1620685130000|2021-05-10 22:18:50|4052.74|4042.74|4052.16|4042.16|4053.27|4043.27|4052.16|4042.16|25
1620685140000|2021-05-10 22:19:00|4052.21|4042.21|4049.09|4039.09|4052.32|4042.32|4049.09|4039.09|28
1620685150000|2021-05-10 22:19:10|4049|4039|4043.94|4033.94|4049.2|4039.2|4043.73|4033.73|25
1620685160000|2021-05-10 22:19:20|4043.59|4033.59|4045.88|4035.88|4046.02|4036.02|4042.52|4032.52|25
1620685170000|2021-05-10 22:19:30|4045.51|4035.51|4043.23|4033.23|4045.59|4035.59|4041.44|4031.44|25
1620685180000|2021-05-10 22:19:40|4043.2|4033.2|4043.04|4033.04|4043.61|4033.61|4043.04|4033.04|15
1620685190000|2021-05-10 22:19:50|4042.79|4032.79|4041.6|4031.6|4043.13|4033.13|4041.46|4031.46|17
1620685200000|2021-05-10 22:20:00|4041.69|4031.69|4045.04|4035.04|4045.72|4035.72|4041.69|4031.69|22
1620685210000|2021-05-10 22:20:10|4045.08|4035.08|4046.18|4036.18|4047.36|4037.36|4045.08|4035.08|26
1620685220000|2021-05-10 22:20:20|4045.94|4035.94|4046.66|4036.66|4047|4037|4044.93|4034.93|24
1620685230000|2021-05-10 22:20:30|4046.65|4036.65|4042.4|4032.4|4046.86|4036.86|4042.03|4032.03|23
1620685240000|2021-05-10 22:20:40|4042.29|4032.29|4036.16|4026.16|4042.3|4032.3|4035.17|4025.17|26
1620685250000|2021-05-10 22:20:50|4035.33|4025.33|4027.45|4017.45|4035.33|4025.33|4027.45|4017.45|24
1620685260000|2021-05-10 22:21:00|4026.52|4016.52|4031.25|4021.25|4031.25|4021.25|4026.47|4016.47|19
1620685270000|2021-05-10 22:21:10|4031.46|4021.46|4029.76|4019.76|4034.18|4024.18|4029.58|4019.58|25
1620685280000|2021-05-10 22:21:20|4029.69|4019.69|4027.97|4017.97|4031.5|4021.5|4027.76|4017.76|28
1620685290000|2021-05-10 22:21:30|4027.93|4017.93|4030.24|4020.24|4030.6|4020.6|4027.55|4017.55|27
1620685300000|2021-05-10 22:21:40|4030.22|4020.22|4030.35|4020.35|4030.35|4020.35|4029.29|4019.29|25
1620685310000|2021-05-10 22:21:50|4030.46|4020.46|4033.3|4023.3|4036.43|4026.43|4030.46|4020.46|28
1620685320000|2021-05-10 22:22:00|4033.15|4023.15|4036.39|4026.39|4036.78|4026.78|4032.57|4022.57|27
1620685330000|2021-05-10 22:22:10|4036.56|4026.56|4041.66|4031.66|4042.48|4032.48|4035.67|4025.67|28
1620685340000|2021-05-10 22:22:20|4041.97|4031.97|4038.87|4028.87|4042.55|4032.55|4037.06|4027.06|27
1620685350000|2021-05-10 22:22:30|4038.63|4028.63|4036.44|4026.44|4039.34|4029.34|4036.44|4026.44|28
1620685360000|2021-05-10 22:22:40|4036.66|4026.66|4033.97|4023.97|4036.7|4026.7|4033.97|4023.97|16
1620685370000|2021-05-10 22:22:50|4033.45|4023.45|4032.77|4022.77|4033.45|4023.45|4032.77|4022.77|20
1620685380000|2021-05-10 22:23:00|4032.97|4022.97|4034.81|4024.81|4035.18|4025.18|4032.97|4022.97|23
1620685390000|2021-05-10 22:23:10|4034.04|4024.04|4034.23|4024.23|4034.64|4024.64|4033.43|4023.43|25
1620685400000|2021-05-10 22:23:20|4034.3|4024.3|4031.2|4021.2|4035.33|4025.33|4031.2|4021.2|21
1620685410000|2021-05-10 22:23:30|4031.19|4021.19|4029.9|4019.9|4031.19|4021.19|4029.89|4019.89|19
1620685420000|2021-05-10 22:23:40|4029.88|4019.88|4028.85|4018.85|4030.17|4020.17|4028.76|4018.76|22
1620685430000|2021-05-10 22:23:50|4028.73|4018.73|4021.68|4011.68|4028.73|4018.73|4021.68|4011.68|27
1620685440000|2021-05-10 22:24:00|4021.64|4011.64|4021.69|4011.69|4021.97|4011.97|4018.99|4008.99|24
1620685450000|2021-05-10 22:24:10|4021.19|4011.19|4012.58|4002.58|4021.19|4011.19|4012.28|4002.28|29
1620685460000|2021-05-10 22:24:20|4012.25|4002.25|4019.74|4009.74|4020.13|4010.13|4012.25|4002.25|27
1620685470000|2021-05-10 22:24:30|4018.34|4008.34|4022.07|4012.07|4022.46|4012.46|4017.2|4007.2|29
1620685480000|2021-05-10 22:24:40|4022.09|4012.09|4023.51|4013.51|4023.51|4013.51|4022.09|4012.09|28
1620685490000|2021-05-10 22:24:50|4023.19|4013.19|4025.32|4015.32|4026.96|4016.96|4023.19|4013.19|27
1620685500000|2021-05-10 22:25:00|4025.95|4015.95|4031.02|4021.02|4031.28|4021.28|4025.9|4015.9|28
1620685510000|2021-05-10 22:25:10|4030.25|4020.25|4027.47|4017.47|4034.07|4024.07|4027.4|4017.4|28
1620685520000|2021-05-10 22:25:20|4027.53|4017.53|4020.5|4010.5|4027.53|4017.53|4020.5|4010.5|27
1620685530000|2021-05-10 22:25:30|4020.81|4010.81|4014.74|4004.74|4022.71|4012.71|4014.74|4004.74|28
1620685540000|2021-05-10 22:25:40|4013.4|4003.4|4016.1|4006.1|4016.1|4006.1|4011.86|4001.86|26
1620685550000|2021-05-10 22:25:50|4016.94|4006.94|4013.78|4003.78|4017.13|4007.13|4013.75|4003.75|28
1620685560000|2021-05-10 22:26:00|4013.38|4003.38|4011.77|4001.77|4013.45|4003.45|4011.77|4001.77|24
1620685570000|2021-05-10 22:26:10|4011.92|4001.92|4014.46|4004.46|4014.46|4004.46|4011.5|4001.5|20
1620685580000|2021-05-10 22:26:20|4015.03|4005.03|4016.44|4006.44|4019.65|4009.65|4015.03|4005.03|27
1620685590000|2021-05-10 22:26:30|4016.21|4006.21|4016.14|4006.14|4017.41|4007.41|4015.21|4005.21|25
1620685600000|2021-05-10 22:26:40|4016.07|4006.07|4015.7|4005.7|4016.25|4006.25|4015.58|4005.58|22
1620685610000|2021-05-10 22:26:50|4015.79|4005.79|4017.28|4007.28|4018.3|4008.3|4015.22|4005.22|24
1620685620000|2021-05-10 22:27:00|4017.95|4007.95|4016.11|4006.11|4018.53|4008.53|4015.38|4005.38|24
1620685630000|2021-05-10 22:27:10|4015.88|4005.88|4019.98|4009.98|4019.98|4009.98|4015.88|4005.88|23
1620685640000|2021-05-10 22:27:20|4019.88|4009.88|4026.87|4016.87|4026.87|4016.87|4019.88|4009.88|28
1620685650000|2021-05-10 22:27:30|4026.68|4016.68|4034.85|4024.85|4035.74|4025.74|4026.68|4016.68|29
1620685660000|2021-05-10 22:27:40|4034.66|4024.66|4029.05|4019.05|4034.66|4024.66|4029.05|4019.05|28
1620685670000|2021-05-10 22:27:50|4029.6|4019.6|4031.27|4021.27|4031.55|4021.55|4029.6|4019.6|26
1620685680000|2021-05-10 22:28:00|4031.07|4021.07|4031.49|4021.49|4031.49|4021.49|4027.94|4017.94|28
1620685690000|2021-05-10 22:28:10|4031.38|4021.38|4033.85|4023.85|4037.27|4027.27|4031.23|4021.23|29
1620685700000|2021-05-10 22:28:20|4034.27|4024.27|4033.16|4023.16|4036.69|4026.69|4032.2|4022.2|27
1620685710000|2021-05-10 22:28:30|4034.35|4024.35|4035.53|4025.53|4036.86|4026.86|4034.27|4024.27|28
1620685720000|2021-05-10 22:28:40|4035.59|4025.59|4035.19|4025.19|4035.59|4025.59|4032.22|4022.22|27
1620685730000|2021-05-10 22:28:50|4036.44|4026.44|4034.76|4024.76|4036.84|4026.84|4034.52|4024.52|24
1620685740000|2021-05-10 22:29:00|4033.47|4023.47|4035.35|4025.35|4035.41|4025.41|4033.47|4023.47|24
1620685750000|2021-05-10 22:29:10|4035.18|4025.18|4032.13|4022.13|4035.18|4025.18|4031.3|4021.3|26
1620685760000|2021-05-10 22:29:20|4031.73|4021.73|4029.91|4019.91|4031.91|4021.91|4028.39|4018.39|27
1620685770000|2021-05-10 22:29:30|4029.38|4019.38|4029.43|4019.43|4030.46|4020.46|4028.89|4018.89|24
1620685780000|2021-05-10 22:29:40|4029.41|4019.41|4029.72|4019.72|4030.32|4020.32|4028.71|4018.71|25
1620685790000|2021-05-10 22:29:50|4029.58|4019.58|4029.89|4019.89|4030.31|4020.31|4027.5|4017.5|26
1620685800000|2021-05-10 22:30:00|4030.08|4020.08|4024|4014|4030.08|4020.08|4022.43|4012.43|28
1620685810000|2021-05-10 22:30:10|4023.91|4013.91|4023.2|4013.2|4024.65|4014.65|4023.06|4013.06|22
1620685820000|2021-05-10 22:30:20|4023.17|4013.17|4020.8|4010.8|4023.17|4013.17|4020.61|4010.61|22
1620685830000|2021-05-10 22:30:30|4020.38|4010.38|4015.14|4005.14|4020.38|4010.38|4015.14|4005.14|24
1620685840000|2021-05-10 22:30:40|4015.1|4005.1|4015.96|4005.96|4016.15|4006.15|4014.56|4004.56|26
1620685850000|2021-05-10 22:30:50|4016.1|4006.1|4014.78|4004.78|4016.95|4006.95|4014.62|4004.62|22
1620685860000|2021-05-10 22:31:00|4014.91|4004.91|4012.54|4002.54|4014.91|4004.91|4012.54|4002.54|17
1620685870000|2021-05-10 22:31:10|4012.65|4002.65|4008.99|3998.99|4012.83|4002.83|4008.46|3998.46|24
1620685880000|2021-05-10 22:31:20|4009.33|3999.33|4006.67|3996.67|4010.49|4000.49|4005.31|3995.31|23
1620685890000|2021-05-10 22:31:30|4006.14|3996.14|4005.76|3995.76|4006.14|3996.14|4003.85|3993.85|28
1620685900000|2021-05-10 22:31:40|4005.87|3995.87|4005.37|3995.37|4005.89|3995.89|4004.07|3994.07|28
1620685910000|2021-05-10 22:31:50|4005.48|3995.48|4010.98|4000.98|4010.98|4000.98|4005.16|3995.16|27
1620685920000|2021-05-10 22:32:00|4011.29|4001.29|4006.04|3996.04|4012.33|4002.33|4006.04|3996.04|25
1620685930000|2021-05-10 22:32:10|4006.1|3996.1|4005.65|3995.65|4006.1|3996.1|4005.6|3995.6|13
1620685940000|2021-05-10 22:32:20|4005.68|3995.68|4005.7|3995.7|4005.87|3995.87|4005.55|3995.55|9
1620685950000|2021-05-10 22:32:30|4005.74|3995.74|4005.77|3995.77|4005.77|3995.77|4004.58|3994.58|18
1620685960000|2021-05-10 22:32:40|4005.47|3995.47|4003.5|3993.5|4005.47|3995.47|4003.48|3993.48|11
1620685970000|2021-05-10 22:32:50|4003.87|3993.87|4004.54|3994.54|4005.24|3995.24|4003.82|3993.82|25
1620685980000|2021-05-10 22:33:00|4004.4|3994.4|4005.83|3995.83|4006.4|3996.4|4003.88|3993.88|20
1620685990000|2021-05-10 22:33:10|4005.68|3995.68|4005.77|3995.77|4005.77|3995.77|4003.5|3993.5|24
1620686000000|2021-05-10 22:33:20|4006.74|3996.74|4006.66|3996.66|4007.75|3997.75|4006.22|3996.22|27
1620686010000|2021-05-10 22:33:30|4006.47|3996.47|4006.17|3996.17|4006.92|3996.92|4004.5|3994.5|27
1620686020000|2021-05-10 22:33:40|4006.05|3996.05|4004.99|3994.99|4006.28|3996.28|4004.77|3994.77|21
1620686030000|2021-05-10 22:33:50|4004.87|3994.87|4004.28|3994.28|4004.87|3994.87|4002.98|3992.98|24
1620686040000|2021-05-10 22:34:00|4003.71|3993.71|4002.66|3992.66|4004.4|3994.4|4002.35|3992.35|19
1620686050000|2021-05-10 22:34:10|4002.62|3992.62|4002.62|3992.62|4002.96|3992.96|4001.86|3991.86|19
1620686060000|2021-05-10 22:34:20|4002.95|3992.95|4002.59|3992.59|4003.2|3993.2|4002.44|3992.44|17
1620686070000|2021-05-10 22:34:30|4002.47|3992.47|4003.71|3993.71|4003.71|3993.71|4001.96|3991.96|24
1620686080000|2021-05-10 22:34:40|4004.23|3994.23|4009.17|3999.17|4009.17|3999.17|4004.23|3994.23|24
1620686090000|2021-05-10 22:34:50|4008.55|3998.55|4005.78|3995.78|4008.65|3998.65|4005.78|3995.78|18
1620686100000|2021-05-10 22:35:00|4005.68|3995.68|4011.92|4001.92|4012.61|4002.61|4005.11|3995.11|27
1620686110000|2021-05-10 22:35:10|4012.93|4002.93|4012.73|4002.73|4014.58|4004.58|4011.73|4001.73|28
1620686120000|2021-05-10 22:35:20|4012.61|4002.61|4012.8|4002.8|4013.45|4003.45|4010.39|4000.39|28
1620686130000|2021-05-10 22:35:30|4012.42|4002.42|4016.83|4006.83|4017.3|4007.3|4012.42|4002.42|23
1620686140000|2021-05-10 22:35:40|4016.72|4006.72|4015.35|4005.35|4017.2|4007.2|4013.56|4003.56|25
1620686150000|2021-05-10 22:35:50|4015.45|4005.45|4019.62|4009.62|4021.88|4011.88|4015.31|4005.31|27
1620686160000|2021-05-10 22:36:00|4019.68|4009.68|4021.74|4011.74|4021.74|4011.74|4018.09|4008.09|28
1620686170000|2021-05-10 22:36:10|4021.76|4011.76|4020.1|4010.1|4021.76|4011.76|4019.58|4009.58|27
1620686180000|2021-05-10 22:36:20|4019.32|4009.32|4019.11|4009.11|4019.32|4009.32|4015.7|4005.7|28
1620686190000|2021-05-10 22:36:30|4020.48|4010.48|4017.31|4007.31|4021.95|4011.95|4017.13|4007.13|25
1620686200000|2021-05-10 22:36:40|4017.2|4007.2|4014.35|4004.35|4017.52|4007.52|4013.9|4003.9|24
1620686210000|2021-05-10 22:36:50|4014.4|4004.4|4015.98|4005.98|4015.98|4005.98|4014.28|4004.28|23
1620686220000|2021-05-10 22:37:00|4016.19|4006.19|4012.62|4002.62|4016.46|4006.46|4012.62|4002.62|27
1620686230000|2021-05-10 22:37:10|4012.54|4002.54|4012.88|4002.88|4012.88|4002.88|4010.77|4000.77|27
1620686240000|2021-05-10 22:37:20|4012.85|4002.85|4012.19|4002.19|4012.85|4002.85|4011.75|4001.75|24
1620686250000|2021-05-10 22:37:30|4012.16|4002.16|4015.84|4005.84|4016.23|4006.23|4009.87|3999.87|27
1620686260000|2021-05-10 22:37:40|4015.43|4005.43|4015.61|4005.61|4016.4|4006.4|4013.65|4003.65|27
1620686270000|2021-05-10 22:37:50|4015.67|4005.67|4016.31|4006.31|4016.31|4006.31|4011.1|4001.1|27
1620686280000|2021-05-10 22:38:00|4016.24|4006.24|4014.64|4004.64|4017.04|4007.04|4012.59|4002.59|28
1620686290000|2021-05-10 22:38:10|4014.93|4004.93|4013.77|4003.77|4015.13|4005.13|4013.36|4003.36|23
1620686300000|2021-05-10 22:38:20|4013.6|4003.6|4012.2|4002.2|4013.6|4003.6|4012.14|4002.14|23
1620686310000|2021-05-10 22:38:30|4012.17|4002.17|4012.1|4002.1|4012.23|4002.23|4011.57|4001.57|8
1620686320000|2021-05-10 22:38:40|4011.04|4001.04|4008.23|3998.23|4011.04|4001.04|4008.12|3998.12|22
1620686330000|2021-05-10 22:38:50|4008.42|3998.42|4006.39|3996.39|4008.69|3998.69|4006.21|3996.21|22
1620686340000|2021-05-10 22:39:00|4006.41|3996.41|4007.32|3997.32|4007.32|3997.32|4005.93|3995.93|24
1620686350000|2021-05-10 22:39:10|4007.33|3997.33|4004.85|3994.85|4007.37|3997.37|4004.23|3994.23|25
1620686360000|2021-05-10 22:39:20|4005.08|3995.08|4004.49|3994.49|4005.87|3995.87|4004.1|3994.1|27
1620686370000|2021-05-10 22:39:30|4004.53|3994.53|4005.43|3995.43|4005.43|3995.43|4004.37|3994.37|21
1620686380000|2021-05-10 22:39:40|4005.5|3995.5|4004.72|3994.72|4005.92|3995.92|4004.28|3994.28|27
1620686390000|2021-05-10 22:39:50|4005.32|3995.32|4001.21|3991.21|4005.32|3995.32|4001.21|3991.21|21
1620686400000|2021-05-10 22:40:00|4000.65|3990.65|3995.99|3985.99|4000.65|3990.65|3991.39|3981.39|27
1620686410000|2021-05-10 22:40:10|3996.06|3986.06|3995.62|3985.62|3999.14|3989.14|3995.57|3985.57|29
1620686420000|2021-05-10 22:40:20|3995.65|3985.65|3997.72|3987.72|3997.72|3987.72|3995.19|3985.19|24
1620686430000|2021-05-10 22:40:30|3997.78|3987.78|4002.53|3992.53|4002.53|3992.53|3997.61|3987.61|22
1620686440000|2021-05-10 22:40:40|4002.23|3992.23|4004.41|3994.41|4004.41|3994.41|4001.94|3991.94|22
1620686450000|2021-05-10 22:40:50|4004.98|3994.98|4003.09|3993.09|4006.08|3996.08|4003.09|3993.09|21
1620686460000|2021-05-10 22:41:00|4003.16|3993.16|4001.06|3991.06|4004.07|3994.07|3998.48|3988.48|25
1620686470000|2021-05-10 22:41:10|4001.19|3991.19|4004|3994|4004.74|3994.74|4001.19|3991.19|23
1620686480000|2021-05-10 22:41:20|4004.49|3994.49|4006.74|3996.74|4006.74|3996.74|4002.89|3992.89|25
1620686490000|2021-05-10 22:41:30|4006.98|3996.98|4009.04|3999.04|4009.04|3999.04|4006.71|3996.71|26
1620686500000|2021-05-10 22:41:40|4009.49|3999.49|4009.97|3999.97|4010.59|4000.59|4008.25|3998.25|28
1620686510000|2021-05-10 22:41:50|4010.2|4000.2|4005.38|3995.38|4010.4|4000.4|4005.23|3995.23|29
1620686520000|2021-05-10 22:42:00|4005.43|3995.43|4005.92|3995.92|4006.45|3996.45|4003.83|3993.83|27
1620686530000|2021-05-10 22:42:10|4006.07|3996.07|4005.14|3995.14|4006.65|3996.65|4003.9|3993.9|26
1620686540000|2021-05-10 22:42:20|4004.99|3994.99|4003.57|3993.57|4004.99|3994.99|4003.23|3993.23|27
1620686550000|2021-05-10 22:42:30|4004.13|3994.13|4003.57|3993.57|4005.11|3995.11|4003.51|3993.51|26
1620686560000|2021-05-10 22:42:40|4003.48|3993.48|4002.97|3992.97|4003.5|3993.5|4002.73|3992.73|26
1620686570000|2021-05-10 22:42:50|4002.81|3992.81|3999.81|3989.81|4002.81|3992.81|3999.32|3989.32|26
1620686580000|2021-05-10 22:43:00|3999.65|3989.65|4001.94|3991.94|4001.94|3991.94|3999.24|3989.24|27
1620686590000|2021-05-10 22:43:10|4002.14|3992.14|4003.89|3993.89|4005.3|3995.3|4002.14|3992.14|28
1620686600000|2021-05-10 22:43:20|4004.02|3994.02|4003|3993|4004.8|3994.8|4003|3993|29
1620686610000|2021-05-10 22:43:30|4002.97|3992.97|4003.95|3993.95|4004.43|3994.43|4002.64|3992.64|27
1620686620000|2021-05-10 22:43:40|4004.15|3994.15|4004.03|3994.03|4004.38|3994.38|4003.52|3993.52|28
1620686630000|2021-05-10 22:43:50|4003.95|3993.95|4000.89|3990.89|4003.98|3993.98|4000.82|3990.82|29
1620686640000|2021-05-10 22:44:00|4001.04|3991.04|4000.73|3990.73|4001.96|3991.96|4000.22|3990.22|27
1620686650000|2021-05-10 22:44:10|4000.72|3990.72|4001.24|3991.24|4001.74|3991.74|3999.61|3989.61|28
1620686660000|2021-05-10 22:44:20|4001.23|3991.23|4000.79|3990.79|4001.96|3991.96|4000.47|3990.47|28
1620686670000|2021-05-10 22:44:30|4000.26|3990.26|4003.31|3993.31|4003.43|3993.43|4000.05|3990.05|28
1620686680000|2021-05-10 22:44:40|4003.12|3993.12|4004.9|3994.9|4004.92|3994.92|4002.68|3992.68|26
1620686690000|2021-05-10 22:44:50|4004.79|3994.79|4004.7|3994.7|4005.08|3995.08|4004.24|3994.24|25
1620686700000|2021-05-10 22:45:00|4004.89|3994.89|4003.66|3993.66|4004.89|3994.89|4001.67|3991.67|27
1620686710000|2021-05-10 22:45:10|4004.08|3994.08|4003.63|3993.63|4004.08|3994.08|4002.25|3992.25|28
1620686720000|2021-05-10 22:45:20|4003.35|3993.35|4003.15|3993.15|4003.78|3993.78|4002.32|3992.32|28
1620686730000|2021-05-10 22:45:30|4003.3|3993.3|4002.37|3992.37|4003.3|3993.3|4002.09|3992.09|28
1620686740000|2021-05-10 22:45:40|4002.39|3992.39|4003.2|3993.2|4003.8|3993.8|4002.39|3992.39|26
1620686750000|2021-05-10 22:45:50|4003.3|3993.3|4004.16|3994.16|4004.49|3994.49|4002.83|3992.83|27
1620686760000|2021-05-10 22:46:00|4004.24|3994.24|4004.35|3994.35|4004.8|3994.8|4003.65|3993.65|22
1620686770000|2021-05-10 22:46:10|4004.05|3994.05|4011.52|4001.52|4011.52|4001.52|4004.05|3994.05|26
1620686780000|2021-05-10 22:46:20|4011.51|4001.51|4010.83|4000.83|4011.51|4001.51|4009.33|3999.33|26
1620686790000|2021-05-10 22:46:30|4010.65|4000.65|4013.82|4003.82|4014.54|4004.54|4010.51|4000.51|26
1620686800000|2021-05-10 22:46:40|4013.85|4003.85|4014.75|4004.75|4017.33|4007.33|4013.36|4003.36|29
1620686810000|2021-05-10 22:46:50|4015.06|4005.06|4015.57|4005.57|4017.28|4007.28|4014.8|4004.8|26
1620686820000|2021-05-10 22:47:00|4015.87|4005.87|4019.95|4009.95|4019.95|4009.95|4015.38|4005.38|22
1620686830000|2021-05-10 22:47:10|4020.14|4010.14|4017.57|4007.57|4020.14|4010.14|4016.03|4006.03|26
1620686840000|2021-05-10 22:47:20|4018.64|4008.64|4016.57|4006.57|4018.64|4008.64|4014.21|4004.21|28
1620686850000|2021-05-10 22:47:30|4016.79|4006.79|4019.15|4009.15|4019.26|4009.26|4015.15|4005.15|24
1620686860000|2021-05-10 22:47:40|4019.1|4009.1|4020.78|4010.78|4020.78|4010.78|4019.03|4009.03|24
1620686870000|2021-05-10 22:47:50|4020.92|4010.92|4023.2|4013.2|4023.2|4013.2|4020.89|4010.89|20
1620686880000|2021-05-10 22:48:00|4022.92|4012.92|4028.31|4018.31|4028.53|4018.53|4022.45|4012.45|26
1620686890000|2021-05-10 22:48:10|4028.1|4018.1|4028.77|4018.77|4031.54|4021.54|4027.95|4017.95|27
1620686900000|2021-05-10 22:48:20|4031.62|4021.62|4030.89|4020.89|4034.36|4024.36|4028.21|4018.21|24
1620686910000|2021-05-10 22:48:30|4031.23|4021.23|4034.39|4024.39|4035.33|4025.33|4031.04|4021.04|24
1620686920000|2021-05-10 22:48:40|4035.58|4025.58|4041.28|4031.28|4041.59|4031.59|4033.98|4023.98|22
1620686930000|2021-05-10 22:48:50|4043.76|4033.76|4038.31|4028.31|4044.43|4034.43|4038.12|4028.12|27
1620686940000|2021-05-10 22:49:00|4039.39|4029.39|4031.67|4021.67|4039.72|4029.72|4031.12|4021.12|27
1620686950000|2021-05-10 22:49:10|4031.96|4021.96|4030.83|4020.83|4032.1|4022.1|4028.8|4018.8|28
1620686960000|2021-05-10 22:49:20|4030.54|4020.54|4036.87|4026.87|4036.87|4026.87|4030.54|4020.54|28
1620686970000|2021-05-10 22:49:30|4036.93|4026.93|4032.37|4022.37|4037.11|4027.11|4032.08|4022.08|27
1620686980000|2021-05-10 22:49:40|4032.21|4022.21|4033.2|4023.2|4033.59|4023.59|4030.86|4020.86|25
1620686990000|2021-05-10 22:49:50|4033|4023|4034.83|4024.83|4034.83|4024.83|4033|4023|21
1620687000000|2021-05-10 22:50:00|4034.64|4024.64|4029.18|4019.18|4034.64|4024.64|4028.82|4018.82|29
1620687010000|2021-05-10 22:50:10|4029.3|4019.3|4030.31|4020.31|4032.06|4022.06|4028.65|4018.65|25
1620687020000|2021-05-10 22:50:20|4030.03|4020.03|4030.11|4020.11|4031.08|4021.08|4029.54|4019.54|22
1620687030000|2021-05-10 22:50:30|4030.09|4020.09|4026.93|4016.93|4030.09|4020.09|4026.93|4016.93|20
1620687040000|2021-05-10 22:50:40|4026.95|4016.95|4025.53|4015.53|4026.95|4016.95|4022.01|4012.01|28
1620687050000|2021-05-10 22:50:50|4025.38|4015.38|4023.11|4013.11|4025.38|4015.38|4022.96|4012.96|27
1620687060000|2021-05-10 22:51:00|4022.98|4012.98|4025.22|4015.22|4025.22|4015.22|4022.8|4012.8|23
1620687070000|2021-05-10 22:51:10|4026.2|4016.2|4026.68|4016.68|4027.96|4017.96|4026.18|4016.18|28
1620687080000|2021-05-10 22:51:20|4026.5|4016.5|4025.89|4015.89|4027.34|4017.34|4024.17|4014.17|26
1620687090000|2021-05-10 22:51:30|4025.07|4015.07|4022.27|4012.27|4025.07|4015.07|4022.27|4012.27|24
1620687100000|2021-05-10 22:51:40|4022.17|4012.17|4024.48|4014.48|4024.62|4014.62|4021.69|4011.69|27
1620687110000|2021-05-10 22:51:50|4024.49|4014.49|4022.86|4012.86|4026.87|4016.87|4022.86|4012.86|29
1620687120000|2021-05-10 22:52:00|4023.15|4013.15|4021.23|4011.23|4023.15|4013.15|4021.05|4011.05|21
1620687130000|2021-05-10 22:52:10|4021.18|4011.18|4021.85|4011.85|4022.94|4012.94|4021.09|4011.09|23
1620687140000|2021-05-10 22:52:20|4021.84|4011.84|4025.61|4015.61|4026.71|4016.71|4021.84|4011.84|27
1620687150000|2021-05-10 22:52:30|4025.83|4015.83|4023.76|4013.76|4025.86|4015.86|4023.3|4013.3|26
1620687160000|2021-05-10 22:52:40|4023.99|4013.99|4026.67|4016.67|4026.94|4016.94|4023.99|4013.99|26
1620687170000|2021-05-10 22:52:50|4026.87|4016.87|4026.57|4016.57|4027.18|4017.18|4026.17|4016.17|22
1620687180000|2021-05-10 22:53:00|4025.21|4015.21|4022.77|4012.77|4025.21|4015.21|4022.53|4012.53|26
1620687190000|2021-05-10 22:53:10|4022.98|4012.98|4025.78|4015.78|4026.1|4016.1|4022.85|4012.85|28
1620687200000|2021-05-10 22:53:20|4025.81|4015.81|4024.45|4014.45|4026.25|4016.25|4023.47|4013.47|24
1620687210000|2021-05-10 22:53:30|4024.46|4014.46|4024.8|4014.8|4024.94|4014.94|4024.46|4014.46|16
1620687220000|2021-05-10 22:53:40|4024.66|4014.66|4025.43|4015.43|4025.45|4015.45|4024.65|4014.65|15
1620687230000|2021-05-10 22:53:50|4025.45|4015.45|4025.4|4015.4|4027.99|4017.99|4024.86|4014.86|27
1620687240000|2021-05-10 22:54:00|4025.99|4015.99|4025.92|4015.92|4028.58|4018.58|4025.84|4015.84|25
1620687250000|2021-05-10 22:54:10|4026.11|4016.11|4028.85|4018.85|4028.85|4018.85|4026.1|4016.1|27
1620687260000|2021-05-10 22:54:20|4028.48|4018.48|4026.72|4016.72|4028.48|4018.48|4026.64|4016.64|24
1620687270000|2021-05-10 22:54:30|4027.09|4017.09|4023.11|4013.11|4027.26|4017.26|4022.91|4012.91|26
1620687280000|2021-05-10 22:54:40|4023.29|4013.29|4024.25|4014.25|4024.39|4014.39|4023.28|4013.28|27
1620687290000|2021-05-10 22:54:50|4024.27|4014.27|4024.54|4014.54|4024.54|4014.54|4023.97|4013.97|23
1620687300000|2021-05-10 22:55:00|4024.42|4014.42|4024.16|4014.16|4024.54|4014.54|4022.2|4012.2|26
1620687310000|2021-05-10 22:55:10|4024.17|4014.17|4025.51|4015.51|4025.75|4015.75|4024.17|4014.17|22
1620687320000|2021-05-10 22:55:20|4025.43|4015.43|4027.55|4017.55|4027.55|4017.55|4025.43|4015.43|25
1620687330000|2021-05-10 22:55:30|4027.62|4017.62|4025.89|4015.89|4027.73|4017.73|4025.89|4015.89|17
1620687340000|2021-05-10 22:55:40|4025.97|4015.97|4025.76|4015.76|4026.74|4016.74|4025.72|4015.72|27
1620687350000|2021-05-10 22:55:50|4025.75|4015.75|4025.9|4015.9|4027.1|4017.1|4025.62|4015.62|28
1620687360000|2021-05-10 22:56:00|4025.96|4015.96|4027.5|4017.5|4027.51|4017.51|4025.96|4015.96|22
1620687370000|2021-05-10 22:56:10|4027.48|4017.48|4035.17|4025.17|4035.17|4025.17|4027.48|4017.48|21
1620687380000|2021-05-10 22:56:20|4035.35|4025.35|4036.52|4026.52|4037.11|4027.11|4035.05|4025.05|24
1620687390000|2021-05-10 22:56:30|4036.69|4026.69|4035.44|4025.44|4038.53|4028.53|4035.44|4025.44|23
1620687400000|2021-05-10 22:56:40|4037.13|4027.13|4033.15|4023.15|4037.68|4027.68|4032.5|4022.5|28
1620687410000|2021-05-10 22:56:50|4033.27|4023.27|4035.33|4025.33|4036.47|4026.47|4033.27|4023.27|24
1620687420000|2021-05-10 22:57:00|4035.01|4025.01|4037.5|4027.5|4037.65|4027.65|4034.82|4024.82|25
1620687430000|2021-05-10 22:57:10|4037.54|4027.54|4040.19|4030.19|4040.19|4030.19|4037.36|4027.36|24
1620687440000|2021-05-10 22:57:20|4040.22|4030.22|4038.39|4028.39|4041.25|4031.25|4038.02|4028.02|27
1620687450000|2021-05-10 22:57:30|4038.4|4028.4|4038.11|4028.11|4039.49|4029.49|4037.93|4027.93|23
1620687460000|2021-05-10 22:57:40|4037.55|4027.55|4037.21|4027.21|4038.08|4028.08|4037.05|4027.05|26
1620687470000|2021-05-10 22:57:50|4037.23|4027.23|4031.91|4021.91|4037.23|4027.23|4031.91|4021.91|24
1620687480000|2021-05-10 22:58:00|4031.86|4021.86|4033.8|4023.8|4035.8|4025.8|4031.57|4021.57|26
1620687490000|2021-05-10 22:58:10|4033.92|4023.92|4033.22|4023.22|4034.57|4024.57|4033.22|4023.22|18
1620687500000|2021-05-10 22:58:20|4033.27|4023.27|4034.43|4024.43|4034.81|4024.81|4033.21|4023.21|21
1620687510000|2021-05-10 22:58:30|4034.35|4024.35|4032.69|4022.69|4034.35|4024.35|4032.11|4022.11|26
1620687520000|2021-05-10 22:58:40|4032.73|4022.73|4033.53|4023.53|4033.84|4023.84|4031.87|4021.87|26
1620687530000|2021-05-10 22:58:50|4033.64|4023.64|4034.08|4024.08|4034.11|4024.11|4033.47|4023.47|25
1620687540000|2021-05-10 22:59:00|4034.14|4024.14|4032.78|4022.78|4034.15|4024.15|4031.94|4021.94|22
1620687550000|2021-05-10 22:59:10|4032.89|4022.89|4033.6|4023.6|4034.24|4024.24|4032.77|4022.77|21
1620687560000|2021-05-10 22:59:20|4033.49|4023.49|4034.08|4024.08|4034.08|4024.08|4033.11|4023.11|20
1620687570000|2021-05-10 22:59:30|4033.94|4023.94|4035.19|4025.19|4035.19|4025.19|4033.8|4023.8|23
1620687580000|2021-05-10 22:59:40|4034.56|4024.56|4036.23|4026.23|4036.39|4026.39|4034.44|4024.44|20
1620687590000|2021-05-10 22:59:50|4036.11|4026.11|4038.19|4028.19|4038.77|4028.77|4036.11|4026.11|21
1620687600000|2021-05-10 23:00:00|4038.35|4028.35|4033.29|4023.29|4038.35|4028.35|4032.75|4022.75|26
1620687610000|2021-05-10 23:00:10|4033.45|4023.45|4032.59|4022.59|4035.45|4025.45|4032.59|4022.59|26
1620687620000|2021-05-10 23:00:20|4032.58|4022.58|4033.05|4023.05|4034.84|4024.84|4032.58|4022.58|22
1620687630000|2021-05-10 23:00:30|4033|4023|4031.9|4021.9|4033|4023|4031.47|4021.47|24
1620687640000|2021-05-10 23:00:40|4031.91|4021.91|4029.65|4019.65|4032.12|4022.12|4029.65|4019.65|23
1620687650000|2021-05-10 23:00:50|4028.7|4018.7|4027.07|4017.07|4028.7|4018.7|4027.01|4017.01|25
1620687660000|2021-05-10 23:01:00|4027.03|4017.03|4028.8|4018.8|4028.8|4018.8|4027.03|4017.03|26
1620687670000|2021-05-10 23:01:10|4029.22|4019.22|4029.85|4019.85|4032.22|4022.22|4029.22|4019.22|26
1620687680000|2021-05-10 23:01:20|4029.87|4019.87|4028.53|4018.53|4029.87|4019.87|4027.71|4017.71|23
1620687690000|2021-05-10 23:01:30|4028.4|4018.4|4025.78|4015.78|4028.4|4018.4|4025.69|4015.69|22
1620687700000|2021-05-10 23:01:40|4025.79|4015.79|4027.78|4017.78|4027.88|4017.88|4025.79|4015.79|19
1620687710000|2021-05-10 23:01:50|4027.68|4017.68|4026.08|4016.08|4027.68|4017.68|4025.91|4015.91|24
1620687720000|2021-05-10 23:02:00|4026|4016|4025.97|4015.97|4026.4|4016.4|4025.82|4015.82|24
1620687730000|2021-05-10 23:02:10|4025.87|4015.87|4026.1|4016.1|4026.1|4016.1|4024.59|4014.59|25
1620687740000|2021-05-10 23:02:20|4025.94|4015.94|4026.35|4016.35|4026.4|4016.4|4025.76|4015.76|23
1620687750000|2021-05-10 23:02:30|4025.94|4015.94|4025.53|4015.53|4026.27|4016.27|4024.56|4014.56|26
1620687760000|2021-05-10 23:02:40|4025.54|4015.54|4021.94|4011.94|4025.7|4015.7|4021.94|4011.94|21
1620687770000|2021-05-10 23:02:50|4021.33|4011.33|4019.35|4009.35|4021.33|4011.33|4018.9|4008.9|25
1620687780000|2021-05-10 23:03:00|4018.52|4008.52|4015.34|4005.34|4019.54|4009.54|4014.76|4004.76|26
1620687790000|2021-05-10 23:03:10|4014.42|4004.42|4012.46|4002.46|4015.12|4005.12|4012.37|4002.37|28
1620687800000|2021-05-10 23:03:20|4012.39|4002.39|4012.37|4002.37|4012.48|4002.48|4011.1|4001.1|25
1620687810000|2021-05-10 23:03:30|4012.09|4002.09|4012.8|4002.8|4013.01|4003.01|4011.59|4001.59|24
1620687820000|2021-05-10 23:03:40|4012.87|4002.87|4012.66|4002.66|4014.01|4004.01|4012.66|4002.66|25
1620687830000|2021-05-10 23:03:50|4012.69|4002.69|4010.41|4000.41|4012.69|4002.69|4008.94|3998.94|28
1620687840000|2021-05-10 23:04:00|4010.44|4000.44|4009.51|3999.51|4011.98|4001.98|4009.08|3999.08|26
1620687850000|2021-05-10 23:04:10|4009.65|3999.65|4008.55|3998.55|4009.65|3999.65|4008.55|3998.55|21
1620687860000|2021-05-10 23:04:20|4008.45|3998.45|4006.16|3996.16|4008.61|3998.61|4006.16|3996.16|25
1620687870000|2021-05-10 23:04:30|4006.25|3996.25|4004.66|3994.66|4006.25|3996.25|4003.85|3993.85|29
1620687880000|2021-05-10 23:04:40|4004.3|3994.3|4002.61|3992.61|4004.45|3994.45|4002.61|3992.61|25
1620687890000|2021-05-10 23:04:50|4002.6|3992.6|4002.21|3992.21|4004.06|3994.06|4002.21|3992.21|23
1620687900000|2021-05-10 23:05:00|4001.91|3991.91|4004.23|3994.23|4004.23|3994.23|4001.84|3991.84|25
1620687910000|2021-05-10 23:05:10|4004.48|3994.48|4006.52|3996.52|4007.69|3997.69|4003.8|3993.8|26
1620687920000|2021-05-10 23:05:20|4006.53|3996.53|4003.86|3993.86|4007.49|3997.49|4003.63|3993.63|27
1620687930000|2021-05-10 23:05:30|4003.98|3993.98|4003.71|3993.71|4006.86|3996.86|4003.09|3993.09|21
1620687940000|2021-05-10 23:05:40|4003.7|3993.7|4005.29|3995.29|4005.46|3995.46|4002.5|3992.5|27
1620687950000|2021-05-10 23:05:50|4005.28|3995.28|4002.32|3992.32|4005.39|3995.39|4002.32|3992.32|26
1620687960000|2021-05-10 23:06:00|4002.02|3992.02|3997.12|3987.12|4002.02|3992.02|3997.12|3987.12|24
1620687970000|2021-05-10 23:06:10|3997.13|3987.13|3995.05|3985.05|3997.13|3987.13|3994.82|3984.82|27
1620687980000|2021-05-10 23:06:20|3995.02|3985.02|3991.12|3981.12|3995.02|3985.02|3989.91|3979.91|26
1620687990000|2021-05-10 23:06:30|3990.94|3980.94|3991.18|3981.18|3992.27|3982.27|3990.34|3980.34|24
1620688000000|2021-05-10 23:06:40|3991.59|3981.59|3990.59|3980.59|3993.88|3983.88|3989.96|3979.96|27
1620688010000|2021-05-10 23:06:50|3990.79|3980.79|3995.76|3985.76|3997.89|3987.89|3990.71|3980.71|29
1620688020000|2021-05-10 23:07:00|3995.59|3985.59|3998.21|3988.21|3998.21|3988.21|3995.44|3985.44|28
1620688030000|2021-05-10 23:07:10|3998.23|3988.23|4001.76|3991.76|4002.52|3992.52|3998.23|3988.23|26
1620688040000|2021-05-10 23:07:20|4001.91|3991.91|4002.35|3992.35|4002.74|3992.74|4001.35|3991.35|25
1620688050000|2021-05-10 23:07:30|4001.94|3991.94|3999.48|3989.48|4002.34|3992.34|3999.48|3989.48|26
1620688060000|2021-05-10 23:07:40|3998.45|3988.45|4000.41|3990.41|4000.77|3990.77|3998.45|3988.45|25
1620688070000|2021-05-10 23:07:50|4000.43|3990.43|4000.64|3990.64|4001.62|3991.62|4000.43|3990.43|23
1620688080000|2021-05-10 23:08:00|3999.93|3989.93|3996.42|3986.42|4000.02|3990.02|3995.64|3985.64|26
1620688090000|2021-05-10 23:08:10|3996.12|3986.12|3996.15|3986.15|3997.45|3987.45|3996.07|3986.07|25
1620688100000|2021-05-10 23:08:20|3996.16|3986.16|3998.23|3988.23|3998.23|3988.23|3995.76|3985.76|24
1620688110000|2021-05-10 23:08:30|3998.24|3988.24|3990.27|3980.27|3998.24|3988.24|3989.88|3979.88|28
1620688120000|2021-05-10 23:08:40|3990.31|3980.31|3988.55|3978.55|3990.34|3980.34|3988.3|3978.3|26
1620688130000|2021-05-10 23:08:50|3989.8|3979.8|3990.05|3980.05|3990.99|3980.99|3989.8|3979.8|24
1620688140000|2021-05-10 23:09:00|3990.33|3980.33|3997.28|3987.28|3997.3|3987.3|3990.33|3980.33|26
1620688150000|2021-05-10 23:09:10|3997.11|3987.11|3993.17|3983.17|3997.62|3987.62|3993.1|3983.1|26
1620688160000|2021-05-10 23:09:20|3993.06|3983.06|3993.58|3983.58|3996.68|3986.68|3993.06|3983.06|29
1620688170000|2021-05-10 23:09:30|3993.46|3983.46|3989.03|3979.03|3994.15|3984.15|3989.03|3979.03|27
1620688180000|2021-05-10 23:09:40|3988.92|3978.92|3990.21|3980.21|3990.48|3980.48|3988.64|3978.64|25
1620688190000|2021-05-10 23:09:50|3990.19|3980.19|3989.73|3979.73|3990.48|3980.48|3989.58|3979.58|21
1620688200000|2021-05-10 23:10:00|3989.43|3979.43|3984.96|3974.96|3989.43|3979.43|3984.81|3974.81|26
1620688210000|2021-05-10 23:10:10|3985.46|3975.46|3984.26|3974.26|3987.47|3977.47|3982.65|3972.65|26
1620688220000|2021-05-10 23:10:20|3984.49|3974.49|3985.9|3975.9|3989.14|3979.14|3984.49|3974.49|26
1620688230000|2021-05-10 23:10:30|3985.84|3975.84|3982.75|3972.75|3987.02|3977.02|3982.75|3972.75|24
1620688240000|2021-05-10 23:10:40|3982.86|3972.86|3979.07|3969.07|3983.59|3973.59|3979.07|3969.07|21
1620688250000|2021-05-10 23:10:50|3979.05|3969.05|3980.92|3970.92|3980.92|3970.92|3979.05|3969.05|26
1620688260000|2021-05-10 23:11:00|3980.75|3970.75|3979.95|3969.95|3981.05|3971.05|3978.38|3968.38|26
1620688270000|2021-05-10 23:11:10|3979.9|3969.9|3976.6|3966.6|3980.33|3970.33|3976.39|3966.39|28
1620688280000|2021-05-10 23:11:20|3976.66|3966.66|3963.78|3953.78|3976.66|3966.66|3963.71|3953.71|28
1620688290000|2021-05-10 23:11:30|3963.61|3953.61|3955.97|3945.97|3963.99|3953.99|3955.97|3945.97|27
1620688300000|2021-05-10 23:11:40|3955.94|3945.94|3956.07|3946.07|3956.07|3946.07|3952.86|3942.86|25
1620688310000|2021-05-10 23:11:50|3956.14|3946.14|3957.75|3947.75|3957.75|3947.75|3955.76|3945.76|19
1620688320000|2021-05-10 23:12:00|3957.86|3947.86|3960.73|3950.73|3962.62|3952.62|3957.86|3947.86|25
1620688330000|2021-05-10 23:12:10|3960.39|3950.39|3966.35|3956.35|3968.75|3958.75|3960.39|3950.39|26
1620688340000|2021-05-10 23:12:20|3965.48|3955.48|3965.03|3955.03|3965.48|3955.48|3962.37|3952.37|21
1620688350000|2021-05-10 23:12:30|3965.19|3955.19|3969.34|3959.34|3969.92|3959.92|3964.27|3954.27|24
1620688360000|2021-05-10 23:12:40|3970.08|3960.08|3971.05|3961.05|3973.41|3963.41|3969.07|3959.07|24
1620688370000|2021-05-10 23:12:50|3970.81|3960.81|3971.02|3961.02|3971.02|3961.02|3968.31|3958.31|25
1620688380000|2021-05-10 23:13:00|3971.09|3961.09|3970.47|3960.47|3971.09|3961.09|3969.49|3959.49|24
1620688390000|2021-05-10 23:13:10|3970.48|3960.48|3970.33|3960.33|3971.43|3961.43|3968.62|3958.62|27
1620688400000|2021-05-10 23:13:20|3970.85|3960.85|3971.22|3961.22|3971.43|3961.43|3970.38|3960.38|20
1620688410000|2021-05-10 23:13:30|3971.23|3961.23|3970.32|3960.32|3971.6|3961.6|3969.91|3959.91|19
1620688420000|2021-05-10 23:13:40|3969.97|3959.97|3966.81|3956.81|3970.08|3960.08|3966.73|3956.73|25
1620688430000|2021-05-10 23:13:50|3967.45|3957.45|3964.85|3954.85|3967.46|3957.46|3963.08|3953.08|26
1620688440000|2021-05-10 23:14:00|3964.78|3954.78|3965.02|3955.02|3966.29|3956.29|3964.78|3954.78|23
1620688450000|2021-05-10 23:14:10|3964.88|3954.88|3966.28|3956.28|3966.28|3956.28|3963.12|3953.12|28
1620688460000|2021-05-10 23:14:20|3966.16|3956.16|3970.28|3960.28|3970.38|3960.38|3966.16|3956.16|26
1620688470000|2021-05-10 23:14:30|3969.75|3959.75|3968.83|3958.83|3970.13|3960.13|3967.68|3957.68|25
1620688480000|2021-05-10 23:14:40|3969.32|3959.32|3972.96|3962.96|3974.12|3964.12|3969.32|3959.32|23
1620688490000|2021-05-10 23:14:50|3973.19|3963.19|3972.64|3962.64|3974.38|3964.38|3972.32|3962.32|24
1620688500000|2021-05-10 23:15:00|3972.92|3962.92|3977.46|3967.46|3977.46|3967.46|3971.92|3961.92|23
1620688510000|2021-05-10 23:15:10|3977.6|3967.6|3979.74|3969.74|3980.44|3970.44|3977|3967|18
1620688520000|2021-05-10 23:15:20|3979.66|3969.66|3982.25|3972.25|3982.38|3972.38|3979.66|3969.66|26
1620688530000|2021-05-10 23:15:30|3982.2|3972.2|3982.42|3972.42|3982.42|3972.42|3982.09|3972.09|14
1620688540000|2021-05-10 23:15:40|3982.41|3972.41|3984.05|3974.05|3984.18|3974.18|3982.41|3972.41|26
1620688550000|2021-05-10 23:15:50|3984.15|3974.15|3984.19|3974.19|3984.59|3974.59|3983.92|3973.92|20
1620688560000|2021-05-10 23:16:00|3984.14|3974.14|3983.85|3973.85|3984.14|3974.14|3982.86|3972.86|19
1620688570000|2021-05-10 23:16:10|3983.79|3973.79|3983.77|3973.77|3984.17|3974.17|3983.69|3973.69|20
1620688580000|2021-05-10 23:16:20|3983.17|3973.17|3976.96|3966.96|3983.17|3973.17|3975.67|3965.67|24
1620688590000|2021-05-10 23:16:30|3976.97|3966.97|3975.98|3965.98|3977.35|3967.35|3975.77|3965.77|20
1620688600000|2021-05-10 23:16:40|3975.35|3965.35|3976.71|3966.71|3977.44|3967.44|3975.35|3965.35|20
1620688610000|2021-05-10 23:16:50|3976.74|3966.74|3979.35|3969.35|3979.63|3969.63|3976.74|3966.74|20
1620688620000|2021-05-10 23:17:00|3979.29|3969.29|3977.69|3967.69|3979.29|3969.29|3977.38|3967.38|26
1620688630000|2021-05-10 23:17:10|3977.62|3967.62|3980.84|3970.84|3981.71|3971.71|3977.62|3967.62|28
1620688640000|2021-05-10 23:17:20|3981.82|3971.82|3981.97|3971.97|3982.9|3972.9|3981.65|3971.65|27
1620688650000|2021-05-10 23:17:30|3982.11|3972.11|3981.67|3971.67|3982.51|3972.51|3981.39|3971.39|27
1620688660000|2021-05-10 23:17:40|3981.9|3971.9|3985.37|3975.37|3985.37|3975.37|3981.57|3971.57|25
1620688670000|2021-05-10 23:17:50|3985.4|3975.4|3985.46|3975.46|3986.12|3976.12|3985.08|3975.08|24
1620688680000|2021-05-10 23:18:00|3985.72|3975.72|3987.83|3977.83|3987.89|3977.89|3985.72|3975.72|21
1620688690000|2021-05-10 23:18:10|3987.64|3977.64|3988.91|3978.91|3989.02|3979.02|3986.82|3976.82|18
1620688700000|2021-05-10 23:18:20|3988.92|3978.92|3988.34|3978.34|3990.25|3980.25|3988.25|3978.25|24
1620688710000|2021-05-10 23:18:30|3988.27|3978.27|3989.2|3979.2|3989.2|3979.2|3986.2|3976.2|27
1620688720000|2021-05-10 23:18:40|3989.08|3979.08|3990.79|3980.79|3991.14|3981.14|3988.6|3978.6|25
1620688730000|2021-05-10 23:18:50|3990.93|3980.93|3990.77|3980.77|3991.68|3981.68|3990.55|3980.55|21
1620688740000|2021-05-10 23:19:00|3990.73|3980.73|3987.3|3977.3|3990.89|3980.89|3987.3|3977.3|23
1620688750000|2021-05-10 23:19:10|3987.24|3977.24|3980.56|3970.56|3987.44|3977.44|3980.56|3970.56|26
1620688760000|2021-05-10 23:19:20|3979.95|3969.95|3970.55|3960.55|3980.11|3970.11|3970.02|3960.02|28
1620688770000|2021-05-10 23:19:30|3970.85|3960.85|3973.86|3963.86|3975.68|3965.68|3970.13|3960.13|25
1620688780000|2021-05-10 23:19:40|3973.17|3963.17|3968.85|3958.85|3973.17|3963.17|3967.19|3957.19|29
1620688790000|2021-05-10 23:19:50|3968.65|3958.65|3969.13|3959.13|3969.13|3959.13|3967.14|3957.14|28
1620688800000|2021-05-10 23:20:00|3969.48|3959.48|3964.08|3954.08|3970.18|3960.18|3963.84|3953.84|28
1620688810000|2021-05-10 23:20:10|3964.03|3954.03|3958.88|3948.88|3964.03|3954.03|3958.88|3948.88|27
1620688820000|2021-05-10 23:20:20|3958|3948|3962.74|3952.74|3963.77|3953.77|3958|3948|29
1620688830000|2021-05-10 23:20:30|3962.71|3952.71|3965.35|3955.35|3965.51|3955.51|3960.73|3950.73|28
1620688840000|2021-05-10 23:20:40|3965.29|3955.29|3974.13|3964.13|3974.13|3964.13|3964.03|3954.03|28
1620688850000|2021-05-10 23:20:50|3975.26|3965.26|3976.78|3966.78|3977.94|3967.94|3973.81|3963.81|27
1620688860000|2021-05-10 23:21:00|3976.98|3966.98|3985.98|3975.98|3986.2|3976.2|3976.98|3966.98|28
1620688870000|2021-05-10 23:21:10|3986.01|3976.01|3990.3|3980.3|3990.3|3980.3|3984.56|3974.56|28
1620688880000|2021-05-10 23:21:20|3990.36|3980.36|3984.74|3974.74|3990.92|3980.92|3983.65|3973.65|28
1620688890000|2021-05-10 23:21:30|3983.88|3973.88|3988.52|3978.52|3988.81|3978.81|3983.21|3973.21|27
1620688900000|2021-05-10 23:21:40|3988.96|3978.96|3986.91|3976.91|3989.54|3979.54|3985.93|3975.93|26
1620688910000|2021-05-10 23:21:50|3986.9|3976.9|3986.84|3976.84|3987.8|3977.8|3984.84|3974.84|29
1620688920000|2021-05-10 23:22:00|3987.09|3977.09|3986.22|3976.22|3987.23|3977.23|3986.22|3976.22|20
1620688930000|2021-05-10 23:22:10|3986.16|3976.16|3981.18|3971.18|3986.16|3976.16|3981.18|3971.18|25
1620688940000|2021-05-10 23:22:20|3981.2|3971.2|3974.03|3964.03|3981.2|3971.2|3974.03|3964.03|25
1620688950000|2021-05-10 23:22:30|3973.87|3963.87|3975.83|3965.83|3976.39|3966.39|3973.84|3963.84|28
1620688960000|2021-05-10 23:22:40|3975.58|3965.58|3980.53|3970.53|3980.53|3970.53|3974.11|3964.11|29
1620688970000|2021-05-10 23:22:50|3980.78|3970.78|3983.63|3973.63|3984.67|3974.67|3980.78|3970.78|27
1620688980000|2021-05-10 23:23:00|3983.19|3973.19|3983.94|3973.94|3983.94|3973.94|3979.73|3969.73|29
1620688990000|2021-05-10 23:23:10|3984.11|3974.11|3978.46|3968.46|3984.47|3974.47|3977.78|3967.78|26
1620689000000|2021-05-10 23:23:20|3978.47|3968.47|3979.08|3969.08|3979.25|3969.25|3976.71|3966.71|25
1620689010000|2021-05-10 23:23:30|3979.01|3969.01|3981.49|3971.49|3982.66|3972.66|3979.01|3969.01|25
1620689020000|2021-05-10 23:23:40|3981.36|3971.36|3980.54|3970.54|3981.36|3971.36|3978.64|3968.64|22
1620689030000|2021-05-10 23:23:50|3980.45|3970.45|3979.54|3969.54|3980.61|3970.61|3978.99|3968.99|27
1620689040000|2021-05-10 23:24:00|3979.57|3969.57|3980.73|3970.73|3980.73|3970.73|3979.46|3969.46|21
1620689050000|2021-05-10 23:24:10|3980.74|3970.74|3976.33|3966.33|3980.74|3970.74|3976.27|3966.27|28
1620689060000|2021-05-10 23:24:20|3976.32|3966.32|3973.11|3963.11|3977.27|3967.27|3972.62|3962.62|27
1620689070000|2021-05-10 23:24:30|3972.73|3962.73|3978.2|3968.2|3978.38|3968.38|3972.69|3962.69|25
1620689080000|2021-05-10 23:24:40|3977.93|3967.93|3975.39|3965.39|3978.74|3968.74|3975.39|3965.39|28
1620689090000|2021-05-10 23:24:50|3975.36|3965.36|3975.85|3965.85|3977.45|3967.45|3975.36|3965.36|26
1620689100000|2021-05-10 23:25:00|3975.21|3965.21|3972.62|3962.62|3975.21|3965.21|3972.39|3962.39|22
1620689110000|2021-05-10 23:25:10|3972.54|3962.54|3971.26|3961.26|3972.54|3962.54|3970.9|3960.9|22
1620689120000|2021-05-10 23:25:20|3971.3|3961.3|3971.24|3961.24|3972.18|3962.18|3971.08|3961.08|21
1620689130000|2021-05-10 23:25:30|3971.25|3961.25|3971.83|3961.83|3971.83|3961.83|3970.48|3960.48|20
1620689140000|2021-05-10 23:25:40|3972.14|3962.14|3972.24|3962.24|3972.51|3962.51|3971.19|3961.19|26
1620689150000|2021-05-10 23:25:50|3971.74|3961.74|3969.09|3959.09|3971.74|3961.74|3969.09|3959.09|25
1620689160000|2021-05-10 23:26:00|3968.87|3958.87|3976.51|3966.51|3976.97|3966.97|3968.47|3958.47|26
1620689170000|2021-05-10 23:26:10|3976.57|3966.57|3975.85|3965.85|3976.57|3966.57|3974.91|3964.91|22
1620689180000|2021-05-10 23:26:20|3975.9|3965.9|3972.51|3962.51|3975.9|3965.9|3972.28|3962.28|20
1620689190000|2021-05-10 23:26:30|3972.58|3962.58|3971.57|3961.57|3973.01|3963.01|3971.39|3961.39|21
1620689200000|2021-05-10 23:26:40|3971.88|3961.88|3965.39|3955.39|3972.21|3962.21|3965.39|3955.39|29
1620689210000|2021-05-10 23:26:50|3965.4|3955.4|3963.93|3953.93|3965.4|3955.4|3962.43|3952.43|26
1620689220000|2021-05-10 23:27:00|3963.69|3953.69|3958.89|3948.89|3963.69|3953.69|3957.05|3947.05|27
1620689230000|2021-05-10 23:27:10|3958.77|3948.77|3957.56|3947.56|3959.39|3949.39|3956.01|3946.01|26
1620689240000|2021-05-10 23:27:20|3957.61|3947.61|3955.68|3945.68|3958.16|3948.16|3955.68|3945.68|27
1620689250000|2021-05-10 23:27:30|3955.65|3945.65|3935.22|3925.22|3955.86|3945.86|3935.22|3925.22|27
1620689260000|2021-05-10 23:27:40|3934.98|3924.98|3936.46|3926.46|3936.46|3926.46|3931.14|3921.14|29
1620689270000|2021-05-10 23:27:50|3936.54|3926.54|3931.19|3921.19|3938.14|3928.14|3931.19|3921.19|28
1620689280000|2021-05-10 23:28:00|3931.16|3921.16|3937.92|3927.92|3938.03|3928.03|3931.11|3921.11|29
1620689290000|2021-05-10 23:28:10|3937.79|3927.79|3935.19|3925.19|3938.52|3928.52|3935.19|3925.19|27
1620689300000|2021-05-10 23:28:20|3934.69|3924.69|3933.26|3923.26|3935.61|3925.61|3933.26|3923.26|21
1620689310000|2021-05-10 23:28:30|3932.78|3922.78|3925|3915|3932.85|3922.85|3925|3915|23
1620689320000|2021-05-10 23:28:40|3924.8|3914.8|3927.1|3917.1|3928.03|3918.03|3922.05|3912.05|27
1620689330000|2021-05-10 23:28:50|3927.06|3917.06|3927.43|3917.43|3927.79|3917.79|3925.15|3915.15|26
1620689340000|2021-05-10 23:29:00|3927.46|3917.46|3925.15|3915.15|3931.3|3921.3|3925.05|3915.05|29
1620689350000|2021-05-10 23:29:10|3925.24|3915.24|3924.05|3914.05|3928.06|3918.06|3923.05|3913.05|25
1620689360000|2021-05-10 23:29:20|3924.71|3914.71|3930.07|3920.07|3930.07|3920.07|3924.71|3914.71|26
1620689370000|2021-05-10 23:29:30|3930.51|3920.51|3929.54|3919.54|3930.52|3920.52|3928.45|3918.45|28
1620689380000|2021-05-10 23:29:40|3929.84|3919.84|3933.45|3923.45|3934.84|3924.84|3929.71|3919.71|23
1620689390000|2021-05-10 23:29:50|3933.15|3923.15|3933.35|3923.35|3933.95|3923.95|3931.94|3921.94|27
1620689400000|2021-05-10 23:30:00|3933.31|3923.31|3929.68|3919.68|3933.69|3923.69|3929.6|3919.6|21
1620689410000|2021-05-10 23:30:10|3929.42|3919.42|3925.09|3915.09|3930.17|3920.17|3925.09|3915.09|24
1620689420000|2021-05-10 23:30:20|3925.25|3915.25|3922.5|3912.5|3927.32|3917.32|3922.17|3912.17|23
1620689430000|2021-05-10 23:30:30|3922.46|3912.46|3913.43|3903.43|3922.46|3912.46|3913.26|3903.26|27
1620689440000|2021-05-10 23:30:40|3913.31|3903.31|3917.37|3907.37|3917.58|3907.58|3910.29|3900.29|27
1620689450000|2021-05-10 23:30:50|3917.38|3907.38|3920.57|3910.57|3922.4|3912.4|3917.16|3907.16|27
1620689460000|2021-05-10 23:31:00|3920.04|3910.04|3913.16|3903.16|3920.75|3910.75|3912.3|3902.3|29
1620689470000|2021-05-10 23:31:10|3913.04|3903.04|3906.54|3896.54|3914.68|3904.68|3906.54|3896.54|28
1620689480000|2021-05-10 23:31:20|3906.22|3896.22|3904.18|3894.18|3906.22|3896.22|3898.76|3888.76|29
1620689490000|2021-05-10 23:31:30|3904.16|3894.16|3897.12|3887.12|3904.35|3894.35|3897.12|3887.12|26
1620689500000|2021-05-10 23:31:40|3897.2|3887.2|3902.1|3892.1|3902.1|3892.1|3895.41|3885.41|27
1620689510000|2021-05-10 23:31:50|3902.17|3892.17|3898.44|3888.44|3902.26|3892.26|3897.04|3887.04|27
1620689520000|2021-05-10 23:32:00|3898.77|3888.77|3899.53|3889.53|3901.87|3891.87|3898.77|3888.77|26
1620689530000|2021-05-10 23:32:10|3899.52|3889.52|3902.93|3892.93|3905.37|3895.37|3899.52|3889.52|26
1620689540000|2021-05-10 23:32:20|3903.46|3893.46|3906.26|3896.26|3907.66|3897.66|3902.7|3892.7|23
1620689550000|2021-05-10 23:32:30|3907.46|3897.46|3912.13|3902.13|3912.13|3902.13|3905.61|3895.61|24
1620689560000|2021-05-10 23:32:40|3917.29|3907.29|3921.2|3911.2|3922.12|3912.12|3916.31|3906.31|27
1620689570000|2021-05-10 23:32:50|3921.33|3911.33|3921.31|3911.31|3921.33|3911.33|3920.52|3910.52|26
1620689580000|2021-05-10 23:33:00|3921.34|3911.34|3921.51|3911.51|3921.8|3911.8|3918.35|3908.35|28
1620689590000|2021-05-10 23:33:10|3922.17|3912.17|3931.74|3921.74|3931.74|3921.74|3922.17|3912.17|27
1620689600000|2021-05-10 23:33:20|3932.05|3922.05|3937.7|3927.7|3937.7|3927.7|3932.05|3922.05|28
1620689610000|2021-05-10 23:33:30|3937.67|3927.67|3935.66|3925.66|3937.67|3927.67|3931.98|3921.98|24
1620689620000|2021-05-10 23:33:40|3935.64|3925.64|3937.83|3927.83|3938.55|3928.55|3933.83|3923.83|28
1620689630000|2021-05-10 23:33:50|3937.77|3927.77|3940.63|3930.63|3943.24|3933.24|3937.51|3927.51|26
1620689640000|2021-05-10 23:34:00|3940.6|3930.6|3942.9|3932.9|3942.9|3932.9|3940.54|3930.54|25
1620689650000|2021-05-10 23:34:10|3942.93|3932.93|3943.03|3933.03|3943.36|3933.36|3941.46|3931.46|22
1620689660000|2021-05-10 23:34:20|3942.99|3932.99|3941.51|3931.51|3943.53|3933.53|3941.31|3931.31|22
1620689670000|2021-05-10 23:34:30|3941.34|3931.34|3941.42|3931.42|3941.66|3931.66|3940.17|3930.17|28
1620689680000|2021-05-10 23:34:40|3941.22|3931.22|3942.85|3932.85|3944.08|3934.08|3941.22|3931.22|25
1620689690000|2021-05-10 23:34:50|3942.82|3932.82|3945.6|3935.6|3945.86|3935.86|3941.61|3931.61|28
1620689700000|2021-05-10 23:35:00|3945.48|3935.48|3948.58|3938.58|3949.06|3939.06|3944.49|3934.49|28
1620689710000|2021-05-10 23:35:10|3948.27|3938.27|3950.25|3940.25|3950.72|3940.72|3947.79|3937.79|29
1620689720000|2021-05-10 23:35:20|3950.49|3940.49|3953.14|3943.14|3953.14|3943.14|3950.49|3940.49|21
1620689730000|2021-05-10 23:35:30|3953.83|3943.83|3956.94|3946.94|3957.25|3947.25|3953.71|3943.71|25
1620689740000|2021-05-10 23:35:40|3957.08|3947.08|3958.49|3948.49|3959.05|3949.05|3956.49|3946.49|25
1620689750000|2021-05-10 23:35:50|3958.28|3948.28|3954.82|3944.82|3958.28|3948.28|3954.75|3944.75|22
1620689760000|2021-05-10 23:36:00|3954.03|3944.03|3954.48|3944.48|3955.12|3945.12|3953.57|3943.57|23
1620689770000|2021-05-10 23:36:10|3954.25|3944.25|3950.27|3940.27|3954.25|3944.25|3949.8|3939.8|19
1620689780000|2021-05-10 23:36:20|3950.22|3940.22|3951.48|3941.48|3951.48|3941.48|3949.12|3939.12|27
1620689790000|2021-05-10 23:36:30|3951.42|3941.42|3954.63|3944.63|3954.63|3944.63|3949.91|3939.91|28
1620689800000|2021-05-10 23:36:40|3954.98|3944.98|3960.22|3950.22|3960.25|3950.25|3954.98|3944.98|28
1620689810000|2021-05-10 23:36:50|3960.37|3950.37|3966.93|3956.93|3967.83|3957.83|3960.37|3950.37|28
1620689820000|2021-05-10 23:37:00|3967.18|3957.18|3970.89|3960.89|3971.22|3961.22|3967.18|3957.18|23
1620689830000|2021-05-10 23:37:10|3970.29|3960.29|3972.5|3962.5|3972.5|3962.5|3969.56|3959.56|26
1620689840000|2021-05-10 23:37:20|3972.19|3962.19|3973.64|3963.64|3973.64|3963.64|3971.93|3961.93|26
1620689850000|2021-05-10 23:37:30|3973.68|3963.68|3973.73|3963.73|3974.74|3964.74|3973.68|3963.68|23
1620689860000|2021-05-10 23:37:40|3973.58|3963.58|3973.56|3963.56|3974.14|3964.14|3973.53|3963.53|15
1620689870000|2021-05-10 23:37:50|3973.65|3963.65|3967.19|3957.19|3974.1|3964.1|3966.36|3956.36|27
1620689880000|2021-05-10 23:38:00|3966.98|3956.98|3970.59|3960.59|3971.33|3961.33|3966.98|3956.98|26
1620689890000|2021-05-10 23:38:10|3970.78|3960.78|3970.55|3960.55|3971.81|3961.81|3970.46|3960.46|24
1620689900000|2021-05-10 23:38:20|3970.44|3960.44|3971.54|3961.54|3971.54|3961.54|3970.27|3960.27|19
1620689910000|2021-05-10 23:38:30|3971.72|3961.72|3967.99|3957.99|3971.72|3961.72|3967.99|3957.99|19
1620689920000|2021-05-10 23:38:40|3967.75|3957.75|3961.79|3951.79|3967.75|3957.75|3961.37|3951.37|24
1620689930000|2021-05-10 23:38:50|3961.59|3951.59|3955.51|3945.51|3961.59|3951.59|3953.78|3943.78|28
1620689940000|2021-05-10 23:39:00|3955.43|3945.43|3953.05|3943.05|3956.28|3946.28|3953.05|3943.05|27
1620689950000|2021-05-10 23:39:10|3952.88|3942.88|3951.53|3941.53|3952.93|3942.93|3950.22|3940.22|27
1620689960000|2021-05-10 23:39:20|3951.97|3941.97|3953.91|3943.91|3956|3946|3951.97|3941.97|28
1620689970000|2021-05-10 23:39:30|3953.93|3943.93|3949.77|3939.77|3954.68|3944.68|3949.77|3939.77|27
1620689980000|2021-05-10 23:39:40|3949.81|3939.81|3938.22|3928.22|3949.81|3939.81|3937.97|3927.97|27
1620689990000|2021-05-10 23:39:50|3938.2|3928.2|3935.23|3925.23|3938.2|3928.2|3934.68|3924.68|27
1620690000000|2021-05-10 23:40:00|3934.98|3924.98|3935.34|3925.34|3937.62|3927.62|3932.57|3922.57|26
1620690010000|2021-05-10 23:40:10|3934.31|3924.31|3937.36|3927.36|3937.36|3927.36|3933.32|3923.32|23
1620690020000|2021-05-10 23:40:20|3939.74|3929.74|3947.12|3937.12|3949.14|3939.14|3939.74|3929.74|26
1620690030000|2021-05-10 23:40:30|3947.11|3937.11|3943.92|3933.92|3948.38|3938.38|3943.85|3933.85|28
1620690040000|2021-05-10 23:40:40|3943.91|3933.91|3942.18|3932.18|3944.1|3934.1|3941.41|3931.41|26
1620690050000|2021-05-10 23:40:50|3941.9|3931.9|3943|3933|3943.74|3933.74|3941.41|3931.41|24
1620690060000|2021-05-10 23:41:00|3942.54|3932.54|3937.08|3927.08|3942.99|3932.99|3937.08|3927.08|28
1620690070000|2021-05-10 23:41:10|3936.71|3926.71|3932.54|3922.54|3936.75|3926.75|3931.57|3921.57|24
1620690080000|2021-05-10 23:41:20|3932.98|3922.98|3934.36|3924.36|3937.02|3927.02|3932.25|3922.25|27
1620690090000|2021-05-10 23:41:30|3934.37|3924.37|3940.48|3930.48|3940.48|3930.48|3934.37|3924.37|28
1620690100000|2021-05-10 23:41:40|3940.61|3930.61|3940.65|3930.65|3940.97|3930.97|3939.47|3929.47|24
1620690110000|2021-05-10 23:41:50|3940.51|3930.51|3941.41|3931.41|3941.41|3931.41|3937.34|3927.34|27
1620690120000|2021-05-10 23:42:00|3942|3932|3947.59|3937.59|3947.69|3937.69|3942|3932|22
1620690130000|2021-05-10 23:42:10|3947.35|3937.35|3957.09|3947.09|3957.12|3947.12|3947.35|3937.35|27
1620690140000|2021-05-10 23:42:20|3957.49|3947.49|3957.6|3947.6|3961.91|3951.91|3957.49|3947.49|25
1620690150000|2021-05-10 23:42:30|3957.57|3947.57|3950.41|3940.41|3958.69|3948.69|3949.4|3939.4|29
1620690160000|2021-05-10 23:42:40|3950.27|3940.27|3950.69|3940.69|3950.99|3940.99|3949.49|3939.49|26
1620690170000|2021-05-10 23:42:50|3950.16|3940.16|3957.81|3947.81|3957.81|3947.81|3950.04|3940.04|25
1620690180000|2021-05-10 23:43:00|3957.74|3947.74|3958.26|3948.26|3958.33|3948.33|3956.74|3946.74|25
1620690190000|2021-05-10 23:43:10|3958.49|3948.49|3962.24|3952.24|3963.14|3953.14|3958.49|3948.49|29
1620690200000|2021-05-10 23:43:20|3962.79|3952.79|3960.05|3950.05|3962.79|3952.79|3959.02|3949.02|21
1620690210000|2021-05-10 23:43:30|3959.42|3949.42|3961.12|3951.12|3961.37|3951.37|3959.42|3949.42|18
1620690220000|2021-05-10 23:43:40|3961.3|3951.3|3962.12|3952.12|3964.14|3954.14|3960.96|3950.96|23
1620690230000|2021-05-10 23:43:50|3962.24|3952.24|3966.88|3956.88|3966.88|3956.88|3962.24|3952.24|24
1620690240000|2021-05-10 23:44:00|3966.71|3956.71|3966.22|3956.22|3969.97|3959.97|3966.06|3956.06|25
1620690250000|2021-05-10 23:44:10|3966.21|3956.21|3962.42|3952.42|3966.21|3956.21|3962.15|3952.15|26
1620690260000|2021-05-10 23:44:20|3962.47|3952.47|3955.46|3945.46|3962.47|3952.47|3954.13|3944.13|28
1620690270000|2021-05-10 23:44:30|3955.56|3945.56|3956.6|3946.6|3957.66|3947.66|3953.83|3943.83|26
1620690280000|2021-05-10 23:44:40|3956.52|3946.52|3957.02|3947.02|3957.79|3947.79|3955.87|3945.87|27
1620690290000|2021-05-10 23:44:50|3957.19|3947.19|3960.08|3950.08|3960.71|3950.71|3956.6|3946.6|27
1620690300000|2021-05-10 23:45:00|3960.46|3950.46|3967.19|3957.19|3967.29|3957.29|3959.23|3949.23|29
1620690310000|2021-05-10 23:45:10|3967.11|3957.11|3968.97|3958.97|3968.97|3958.97|3965.64|3955.64|28
1620690320000|2021-05-10 23:45:20|3968.79|3958.79|3973.74|3963.74|3973.74|3963.74|3967.8|3957.8|27
1620690330000|2021-05-10 23:45:30|3973.76|3963.76|3974.91|3964.91|3974.91|3964.91|3972.88|3962.88|24
1620690340000|2021-05-10 23:45:40|3975.21|3965.21|3973.69|3963.69|3975.21|3965.21|3973.25|3963.25|23
1620690350000|2021-05-10 23:45:50|3973.94|3963.94|3974.26|3964.26|3974.93|3964.93|3973.46|3963.46|26
1620690360000|2021-05-10 23:46:00|3974.21|3964.21|3968.76|3958.76|3974.28|3964.28|3967.99|3957.99|27
1620690370000|2021-05-10 23:46:10|3968.69|3958.69|3969.19|3959.19|3969.37|3959.37|3968|3958|24
1620690380000|2021-05-10 23:46:20|3969.58|3959.58|3968.9|3958.9|3972.39|3962.39|3968.7|3958.7|25
1620690390000|2021-05-10 23:46:30|3968.69|3958.69|3965.76|3955.76|3968.69|3958.69|3964.49|3954.49|25
1620690400000|2021-05-10 23:46:40|3965.65|3955.65|3959.62|3949.62|3965.65|3955.65|3956.69|3946.69|28
1620690410000|2021-05-10 23:46:50|3958.63|3948.63|3958.4|3948.4|3958.63|3948.63|3954.64|3944.64|28
1620690420000|2021-05-10 23:47:00|3956.75|3946.75|3958.41|3948.41|3958.46|3948.46|3954.36|3944.36|29
1620690430000|2021-05-10 23:47:10|3957.73|3947.73|3957.3|3947.3|3959.19|3949.19|3956.95|3946.95|24
1620690440000|2021-05-10 23:47:20|3957.12|3947.12|3962.28|3952.28|3962.51|3952.51|3957.08|3947.08|25
1620690450000|2021-05-10 23:47:30|3962.53|3952.53|3970.16|3960.16|3970.16|3960.16|3962.44|3952.44|28
1620690460000|2021-05-10 23:47:40|3970.49|3960.49|3971.7|3961.7|3971.7|3961.7|3968.83|3958.83|28
1620690470000|2021-05-10 23:47:50|3971.73|3961.73|3972.13|3962.13|3972.13|3962.13|3968.14|3958.14|26
1620690480000|2021-05-10 23:48:00|3972.21|3962.21|3972.28|3962.28|3972.29|3962.29|3970.11|3960.11|25
1620690490000|2021-05-10 23:48:10|3971.79|3961.79|3970.23|3960.23|3971.79|3961.79|3967.13|3957.13|27
1620690500000|2021-05-10 23:48:20|3970.41|3960.41|3972.22|3962.22|3972.7|3962.7|3970.41|3960.41|28
1620690510000|2021-05-10 23:48:30|3972.39|3962.39|3971.59|3961.59|3972.54|3962.54|3970.53|3960.53|28
1620690520000|2021-05-10 23:48:40|3971.64|3961.64|3971.72|3961.72|3971.72|3961.72|3969.98|3959.98|22
1620690530000|2021-05-10 23:48:50|3972.01|3962.01|3972.21|3962.21|3972.46|3962.46|3971.82|3961.82|24
1620690540000|2021-05-10 23:49:00|3972.23|3962.23|3973.09|3963.09|3973.46|3963.46|3972.23|3962.23|22
1620690550000|2021-05-10 23:49:10|3973.04|3963.04|3973.3|3963.3|3974.23|3964.23|3973.04|3963.04|21
1620690560000|2021-05-10 23:49:20|3973.38|3963.38|3973.56|3963.56|3973.82|3963.82|3973.2|3963.2|12
1620690570000|2021-05-10 23:49:30|3973.66|3963.66|3974.77|3964.77|3976.81|3966.81|3973.49|3963.49|26
1620690580000|2021-05-10 23:49:40|3974.8|3964.8|3977.48|3967.48|3977.48|3967.48|3974.8|3964.8|23
1620690590000|2021-05-10 23:49:50|3976.83|3966.83|3975.63|3965.63|3977.04|3967.04|3975.42|3965.42|21
1620690600000|2021-05-10 23:50:00|3975.59|3965.59|3972.11|3962.11|3975.59|3965.59|3971.99|3961.99|23
1620690610000|2021-05-10 23:50:10|3972.18|3962.18|3976|3966|3976.17|3966.17|3972.18|3962.18|26
1620690620000|2021-05-10 23:50:20|3976.45|3966.45|3974.19|3964.19|3976.58|3966.58|3974.19|3964.19|26
1620690630000|2021-05-10 23:50:30|3973.89|3963.89|3971.14|3961.14|3974.58|3964.58|3970.61|3960.61|27
1620690640000|2021-05-10 23:50:40|3971.34|3961.34|3961.07|3951.07|3971.34|3961.34|3961.07|3951.07|27
1620690650000|2021-05-10 23:50:50|3961.06|3951.06|3963.31|3953.31|3964.66|3954.66|3959.95|3949.95|27
1620690660000|2021-05-10 23:51:00|3963.27|3953.27|3969|3959|3969|3959|3963.27|3953.27|23
1620690670000|2021-05-10 23:51:10|3969.37|3959.37|3969.83|3959.83|3970.81|3960.81|3968.63|3958.63|27
1620690680000|2021-05-10 23:51:20|3969.27|3959.27|3968.04|3958.04|3969.27|3959.27|3967.77|3957.77|26
1620690690000|2021-05-10 23:51:30|3968.24|3958.24|3972.13|3962.13|3972.46|3962.46|3967.94|3957.94|23
1620690700000|2021-05-10 23:51:40|3972.11|3962.11|3974.14|3964.14|3974.48|3964.48|3972.11|3962.11|24
1620690710000|2021-05-10 23:51:50|3972.97|3962.97|3973.4|3963.4|3975.33|3965.33|3971.93|3961.93|23
1620690720000|2021-05-10 23:52:00|3973.39|3963.39|3971.76|3961.76|3973.39|3963.39|3971.7|3961.7|15
1620690730000|2021-05-10 23:52:10|3971.86|3961.86|3971.88|3961.88|3972.02|3962.02|3971.79|3961.79|8
1620690740000|2021-05-10 23:52:20|3971.79|3961.79|3970.88|3960.88|3971.8|3961.8|3968.96|3958.96|15
1620690750000|2021-05-10 23:52:30|3970.72|3960.72|3969.95|3959.95|3971.53|3961.53|3969.34|3959.34|25
1620690760000|2021-05-10 23:52:40|3970.38|3960.38|3968.27|3958.27|3970.53|3960.53|3967.97|3957.97|23
1620690770000|2021-05-10 23:52:50|3968.37|3958.37|3966.65|3956.65|3968.44|3958.44|3964.44|3954.44|21
1620690780000|2021-05-10 23:53:00|3966.79|3956.79|3968.86|3958.86|3968.86|3958.86|3966.15|3956.15|27
1620690790000|2021-05-10 23:53:10|3969.32|3959.32|3964.22|3954.22|3970.02|3960.02|3964.22|3954.22|27
1620690800000|2021-05-10 23:53:20|3964.6|3954.6|3960.53|3950.53|3964.6|3954.6|3960.52|3950.52|25
1620690810000|2021-05-10 23:53:30|3960.52|3950.52|3958.55|3948.55|3960.95|3950.95|3958.55|3948.55|28
1620690820000|2021-05-10 23:53:40|3958.91|3948.91|3956.39|3946.39|3958.91|3948.91|3956.39|3946.39|22
1620690830000|2021-05-10 23:53:50|3956.54|3946.54|3956.93|3946.93|3957.4|3947.4|3956.32|3946.32|14
1620690840000|2021-05-10 23:54:00|3956.96|3946.96|3957.25|3947.25|3957.25|3947.25|3956.32|3946.32|15
1620690850000|2021-05-10 23:54:10|3956.64|3946.64|3955.39|3945.39|3956.76|3946.76|3955.22|3945.22|28
1620690860000|2021-05-10 23:54:20|3955.35|3945.35|3952.87|3942.87|3955.78|3945.78|3952.87|3942.87|26
1620690870000|2021-05-10 23:54:30|3951.83|3941.83|3950.15|3940.15|3952.25|3942.25|3948.29|3938.29|29
1620690880000|2021-05-10 23:54:40|3950.35|3940.35|3952.69|3942.69|3953.02|3943.02|3950.01|3940.01|27
1620690890000|2021-05-10 23:54:50|3952.39|3942.39|3951.49|3941.49|3952.39|3942.39|3949.34|3939.34|28
1620690900000|2021-05-10 23:55:00|3952.55|3942.55|3951.36|3941.36|3952.65|3942.65|3951.36|3941.36|28
1620690910000|2021-05-10 23:55:10|3951.38|3941.38|3953.42|3943.42|3953.68|3943.68|3950.98|3940.98|27
1620690920000|2021-05-10 23:55:20|3953.27|3943.27|3951.73|3941.73|3953.33|3943.33|3951.37|3941.37|25
1620690930000|2021-05-10 23:55:30|3951.71|3941.71|3948.76|3938.76|3951.71|3941.71|3948.73|3938.73|27
1620690940000|2021-05-10 23:55:40|3948.8|3938.8|3948.76|3938.76|3950.58|3940.58|3948.68|3938.68|28
1620690950000|2021-05-10 23:55:50|3948.71|3938.71|3944.75|3934.75|3948.71|3938.71|3944.6|3934.6|27
1620690960000|2021-05-10 23:56:00|3945.29|3935.29|3948.71|3938.71|3950.38|3940.38|3944.12|3934.12|28
1620690970000|2021-05-10 23:56:10|3949.05|3939.05|3947.99|3937.99|3949.25|3939.25|3947.99|3937.99|25
1620690980000|2021-05-10 23:56:20|3948|3938|3946.54|3936.54|3948.48|3938.48|3946.06|3936.06|27
1620690990000|2021-05-10 23:56:30|3946.81|3936.81|3946.53|3936.53|3946.93|3936.93|3945.87|3935.87|27
1620691000000|2021-05-10 23:56:40|3946.38|3936.38|3946.99|3936.99|3947.73|3937.73|3946.38|3936.38|24
1620691010000|2021-05-10 23:56:50|3946.68|3936.68|3947.86|3937.86|3948.05|3938.05|3946.68|3936.68|24
1620691020000|2021-05-10 23:57:00|3947.93|3937.93|3947.56|3937.56|3947.93|3937.93|3946.68|3936.68|26
1620691030000|2021-05-10 23:57:10|3947.87|3937.87|3957.27|3947.27|3957.27|3947.27|3947.87|3937.87|27
1620691040000|2021-05-10 23:57:20|3958|3948|3963.3|3953.3|3963.3|3953.3|3956.46|3946.46|29
1620691050000|2021-05-10 23:57:30|3963.91|3953.91|3962.42|3952.42|3966.27|3956.27|3962.12|3952.12|26
1620691060000|2021-05-10 23:57:40|3961.83|3951.83|3960.22|3950.22|3961.83|3951.83|3959.81|3949.81|28
1620691070000|2021-05-10 23:57:50|3960.14|3950.14|3965.93|3955.93|3966.01|3956.01|3959.87|3949.87|28
1620691080000|2021-05-10 23:58:00|3965.87|3955.87|3967.84|3957.84|3969.13|3959.13|3965.87|3955.87|28
1620691090000|2021-05-10 23:58:10|3967.56|3957.56|3969.93|3959.93|3972.18|3962.18|3967.56|3957.56|27
1620691100000|2021-05-10 23:58:20|3969.75|3959.75|3966.52|3956.52|3970.17|3960.17|3966.3|3956.3|26
1620691110000|2021-05-10 23:58:30|3966.57|3956.57|3961.14|3951.14|3966.85|3956.85|3961.14|3951.14|28
1620691120000|2021-05-10 23:58:40|3961.02|3951.02|3957.73|3947.73|3961.02|3951.02|3957.15|3947.15|28
1620691130000|2021-05-10 23:58:50|3957.51|3947.51|3957.24|3947.24|3958.69|3948.69|3956.57|3946.57|29
1620691140000|2021-05-10 23:59:00|3956.9|3946.9|3956.31|3946.31|3956.9|3946.9|3953.86|3943.86|28
1620691150000|2021-05-10 23:59:10|3955.79|3945.79|3956.81|3946.81|3959.31|3949.31|3955.72|3945.72|27
1620691160000|2021-05-10 23:59:20|3956.51|3946.51|3955.22|3945.22|3956.88|3946.88|3954.91|3944.91|28
1620691170000|2021-05-10 23:59:30|3955.29|3945.29|3956.84|3946.84|3957.54|3947.54|3955.08|3945.08|27
1620691180000|2021-05-10 23:59:40|3956.91|3946.91|3953.31|3943.31|3956.95|3946.95|3953.31|3943.31|27
1620691190000|2021-05-10 23:59:50|3953.08|3943.08|3954.13|3944.13|3955.62|3945.62|3953.08|3943.08|28
1620691200000|2021-05-11 00:00:00|3954.1|3944.1|3951.09|3941.09|3954.1|3944.1|3950.96|3940.96|27
1620691210000|2021-05-11 00:00:10|3950.82|3940.82|3944.59|3934.59|3950.82|3940.82|3944.59|3934.59|29
1620691220000|2021-05-11 00:00:20|3944.57|3934.57|3944.71|3934.71|3946.66|3936.66|3944.49|3934.49|24
1620691230000|2021-05-11 00:00:30|3944.72|3934.72|3946.32|3936.32|3946.58|3936.58|3944.56|3934.56|28
1620691240000|2021-05-11 00:00:40|3946.36|3936.36|3950.32|3940.32|3951.55|3941.55|3946.36|3936.36|25
1620691250000|2021-05-11 00:00:50|3949.71|3939.71|3949.97|3939.97|3950.34|3940.34|3949.45|3939.45|23
1620691260000|2021-05-11 00:01:00|3950.06|3940.06|3948.57|3938.57|3951.73|3941.73|3948.57|3938.57|26
1620691270000|2021-05-11 00:01:10|3948.52|3938.52|3948.68|3938.68|3948.75|3938.75|3947.53|3937.53|23
1620691280000|2021-05-11 00:01:20|3948.69|3938.69|3952.71|3942.71|3952.71|3942.71|3948.69|3938.69|27
1620691290000|2021-05-11 00:01:30|3953.16|3943.16|3961.77|3951.77|3961.77|3951.77|3953.06|3943.06|28
1620691300000|2021-05-11 00:01:40|3962.27|3952.27|3967.07|3957.07|3967.07|3957.07|3962.27|3952.27|28
1620691310000|2021-05-11 00:01:50|3966.91|3956.91|3965.89|3955.89|3966.94|3956.94|3964.32|3954.32|28
1620691320000|2021-05-11 00:02:00|3965.97|3955.97|3966.09|3956.09|3966.83|3956.83|3965.89|3955.89|23
1620691330000|2021-05-11 00:02:10|3966.21|3956.21|3956.92|3946.92|3966.37|3956.37|3954.89|3944.89|26
1620691340000|2021-05-11 00:02:20|3957.32|3947.32|3956.07|3946.07|3959.4|3949.4|3956.07|3946.07|29
1620691350000|2021-05-11 00:02:30|3956.1|3946.1|3950.42|3940.42|3956.11|3946.11|3950.42|3940.42|28
1620691360000|2021-05-11 00:02:40|3949.82|3939.82|3946.83|3936.83|3951.24|3941.24|3945.14|3935.14|29
1620691370000|2021-05-11 00:02:50|3946.7|3936.7|3947.82|3937.82|3949.57|3939.57|3946.12|3936.12|27
1620691380000|2021-05-11 00:03:00|3947.93|3937.93|3944.37|3934.37|3948.48|3938.48|3944.37|3934.37|27
1620691390000|2021-05-11 00:03:10|3944.25|3934.25|3939.35|3929.35|3944.3|3934.3|3939.07|3929.07|27
1620691400000|2021-05-11 00:03:20|3939|3929|3931.86|3921.86|3940.53|3930.53|3931.43|3921.43|29
1620691410000|2021-05-11 00:03:30|3933.65|3923.65|3927.81|3917.81|3934.03|3924.03|3927.74|3917.74|28
1620691420000|2021-05-11 00:03:40|3927.54|3917.54|3930.52|3920.52|3933.21|3923.21|3927.54|3917.54|28
1620691430000|2021-05-11 00:03:50|3930.1|3920.1|3929.84|3919.84|3930.32|3920.32|3927.03|3917.03|29
1620691440000|2021-05-11 00:04:00|3929.39|3919.39|3933.28|3923.28|3934.15|3924.15|3928.06|3918.06|28
1620691450000|2021-05-11 00:04:10|3933.06|3923.06|3932.22|3922.22|3933.17|3923.17|3931.67|3921.67|24
1620691460000|2021-05-11 00:04:20|3932.06|3922.06|3931.4|3921.4|3933.03|3923.03|3931.05|3921.05|28
1620691470000|2021-05-11 00:04:30|3930.89|3920.89|3925.02|3915.02|3930.89|3920.89|3925|3915|28
1620691480000|2021-05-11 00:04:40|3925.09|3915.09|3925.36|3915.36|3927|3917|3923.22|3913.22|25
1620691490000|2021-05-11 00:04:50|3925.61|3915.61|3923.87|3913.87|3926.06|3916.06|3923.71|3913.71|28
1620691500000|2021-05-11 00:05:00|3923.57|3913.57|3914.76|3904.76|3923.57|3913.57|3914.76|3904.76|29
1620691510000|2021-05-11 00:05:10|3914.97|3904.97|3919.01|3909.01|3919.03|3909.03|3913.45|3903.45|25
1620691520000|2021-05-11 00:05:20|3918.4|3908.4|3917.15|3907.15|3919.45|3909.45|3914.98|3904.98|28
1620691530000|2021-05-11 00:05:30|3918.54|3908.54|3918.61|3908.61|3919.28|3909.28|3916.91|3906.91|27
1620691540000|2021-05-11 00:05:40|3918.51|3908.51|3917.51|3907.51|3919.05|3909.05|3915.82|3905.82|26
1620691550000|2021-05-11 00:05:50|3917.5|3907.5|3918.61|3908.61|3918.72|3908.72|3916.18|3906.18|24
1620691560000|2021-05-11 00:06:00|3918.86|3908.86|3923.43|3913.43|3923.62|3913.62|3918.36|3908.36|25
1620691570000|2021-05-11 00:06:10|3923.47|3913.47|3927.28|3917.28|3928.5|3918.5|3923.34|3913.34|27
1620691580000|2021-05-11 00:06:20|3927.57|3917.57|3928.86|3918.86|3928.86|3918.86|3926.79|3916.79|26
1620691590000|2021-05-11 00:06:30|3929.07|3919.07|3934.31|3924.31|3935.47|3925.47|3929.07|3919.07|29
1620691600000|2021-05-11 00:06:40|3934.23|3924.23|3936.22|3926.22|3936.61|3926.61|3931.63|3921.63|26
1620691610000|2021-05-11 00:06:50|3936.3|3926.3|3933.04|3923.04|3937.3|3927.3|3933.04|3923.04|29
1620691620000|2021-05-11 00:07:00|3932.22|3922.22|3933.61|3923.61|3935.42|3925.42|3931.83|3921.83|29
1620691630000|2021-05-11 00:07:10|3933.31|3923.31|3929.92|3919.92|3933.31|3923.31|3929.92|3919.92|26
1620691640000|2021-05-11 00:07:20|3929.23|3919.23|3927.91|3917.91|3929.23|3919.23|3925.32|3915.32|25
1620691650000|2021-05-11 00:07:30|3927.59|3917.59|3927.74|3917.74|3928.43|3918.43|3925.78|3915.78|27
1620691660000|2021-05-11 00:07:40|3928.42|3918.42|3928.35|3918.35|3928.72|3918.72|3927.56|3917.56|26
1620691670000|2021-05-11 00:07:50|3928.4|3918.4|3936.3|3926.3|3936.37|3926.37|3928.4|3918.4|28
1620691680000|2021-05-11 00:08:00|3936.07|3926.07|3943.91|3933.91|3943.91|3933.91|3936.07|3926.07|27
1620691690000|2021-05-11 00:08:10|3943.86|3933.86|3944.81|3934.81|3947.1|3937.1|3942.69|3932.69|29
1620691700000|2021-05-11 00:08:20|3944.87|3934.87|3946.3|3936.3|3946.67|3936.67|3944.87|3934.87|26
1620691710000|2021-05-11 00:08:30|3946.23|3936.23|3944.44|3934.44|3946.28|3936.28|3942.4|3932.4|28
1620691720000|2021-05-11 00:08:40|3944.45|3934.45|3948.37|3938.37|3948.38|3938.38|3944.35|3934.35|26
1620691730000|2021-05-11 00:08:50|3948.5|3938.5|3948.67|3938.67|3949.2|3939.2|3947.56|3937.56|27
1620691740000|2021-05-11 00:09:00|3948.66|3938.66|3949.25|3939.25|3950.23|3940.23|3947.97|3937.97|27
1620691750000|2021-05-11 00:09:10|3949.52|3939.52|3946.99|3936.99|3949.62|3939.62|3946.77|3936.77|24
1620691760000|2021-05-11 00:09:20|3946.57|3936.57|3950.25|3940.25|3950.25|3940.25|3945.91|3935.91|25
1620691770000|2021-05-11 00:09:30|3950.24|3940.24|3949.6|3939.6|3950.29|3940.29|3948.89|3938.89|23
1620691780000|2021-05-11 00:09:40|3949.59|3939.59|3955.23|3945.23|3955.57|3945.57|3949.59|3939.59|26
1620691790000|2021-05-11 00:09:50|3955.03|3945.03|3954.49|3944.49|3955.8|3945.8|3953.82|3943.82|28
1620691800000|2021-05-11 00:10:00|3954.62|3944.62|3955.52|3945.52|3955.59|3945.59|3954.62|3944.62|28
1620691810000|2021-05-11 00:10:10|3955.56|3945.56|3954.57|3944.57|3955.61|3945.61|3953.74|3943.74|26
1620691820000|2021-05-11 00:10:20|3954.71|3944.71|3955.27|3945.27|3955.37|3945.37|3953.56|3943.56|25
1620691830000|2021-05-11 00:10:30|3955.25|3945.25|3956.1|3946.1|3956.1|3946.1|3953.85|3943.85|26
1620691840000|2021-05-11 00:10:40|3956.14|3946.14|3958.23|3948.23|3958.23|3948.23|3956.14|3946.14|23
1620691850000|2021-05-11 00:10:50|3958.31|3948.31|3955.89|3945.89|3958.41|3948.41|3955.89|3945.89|28
1620691860000|2021-05-11 00:11:00|3955.23|3945.23|3956.46|3946.46|3956.46|3946.46|3953.88|3943.88|29
1620691870000|2021-05-11 00:11:10|3956.43|3946.43|3955.19|3945.19|3957.09|3947.09|3954.86|3944.86|26
1620691880000|2021-05-11 00:11:20|3955.17|3945.17|3955.42|3945.42|3956.8|3946.8|3955.17|3945.17|26
1620691890000|2021-05-11 00:11:30|3955.67|3945.67|3956.68|3946.68|3956.7|3946.7|3955.11|3945.11|28
1620691900000|2021-05-11 00:11:40|3956.65|3946.65|3956.77|3946.77|3957.13|3947.13|3956.63|3946.63|25
1620691910000|2021-05-11 00:11:50|3956.76|3946.76|3956.9|3946.9|3957.17|3947.17|3956.67|3946.67|23
1620691920000|2021-05-11 00:12:00|3956.97|3946.97|3959.63|3949.63|3960.46|3950.46|3956.97|3946.97|27
1620691930000|2021-05-11 00:12:10|3959.49|3949.49|3955.57|3945.57|3959.87|3949.87|3955.35|3945.35|28
1620691940000|2021-05-11 00:12:20|3954.73|3944.73|3955.07|3945.07|3955.43|3945.43|3954.25|3944.25|26
1620691950000|2021-05-11 00:12:30|3955.04|3945.04|3951.53|3941.53|3955.04|3945.04|3950.96|3940.96|27
1620691960000|2021-05-11 00:12:40|3951.5|3941.5|3948.54|3938.54|3951.5|3941.5|3947.78|3937.78|28
1620691970000|2021-05-11 00:12:50|3948.45|3938.45|3947.84|3937.84|3948.59|3938.59|3947.28|3937.28|27
1620691980000|2021-05-11 00:13:00|3948.47|3938.47|3944.81|3934.81|3948.47|3938.47|3942.55|3932.55|27
1620691990000|2021-05-11 00:13:10|3944.46|3934.46|3941.79|3931.79|3944.46|3934.46|3939.61|3929.61|27
1620692000000|2021-05-11 00:13:20|3942.33|3932.33|3937.42|3927.42|3943.1|3933.1|3937.42|3927.42|28
1620692010000|2021-05-11 00:13:30|3937.18|3927.18|3936.22|3926.22|3938.81|3928.81|3935.13|3925.13|27
1620692020000|2021-05-11 00:13:40|3936.19|3926.19|3933.74|3923.74|3936.39|3926.39|3931.75|3921.75|29
1620692030000|2021-05-11 00:13:50|3932.94|3922.94|3930.07|3920.07|3934.33|3924.33|3929.12|3919.12|28
1620692040000|2021-05-11 00:14:00|3930.67|3920.67|3936.63|3926.63|3936.63|3926.63|3930.54|3920.54|29
1620692050000|2021-05-11 00:14:10|3936.41|3926.41|3935.79|3925.79|3936.43|3926.43|3934.69|3924.69|26
1620692060000|2021-05-11 00:14:20|3935.67|3925.67|3935.42|3925.42|3936.8|3926.8|3935.11|3925.11|28
1620692070000|2021-05-11 00:14:30|3935.9|3925.9|3939.76|3929.76|3940.25|3930.25|3935.9|3925.9|28
1620692080000|2021-05-11 00:14:40|3939.73|3929.73|3937.36|3927.36|3939.73|3929.73|3936.58|3926.58|24
1620692090000|2021-05-11 00:14:50|3937.41|3927.41|3935.82|3925.82|3938.9|3928.9|3935.81|3925.81|28
1620692100000|2021-05-11 00:15:00|3935.67|3925.67|3933.59|3923.59|3936.1|3926.1|3933.59|3923.59|28
1620692110000|2021-05-11 00:15:10|3933.08|3923.08|3930.6|3920.6|3933.08|3923.08|3930.43|3920.43|28
1620692120000|2021-05-11 00:15:20|3930.78|3920.78|3928.36|3918.36|3933.06|3923.06|3928.36|3918.36|27
1620692130000|2021-05-11 00:15:30|3928.37|3918.37|3932.4|3922.4|3933.09|3923.09|3928.37|3918.37|27
1620692140000|2021-05-11 00:15:40|3931.93|3921.93|3928.72|3918.72|3932.72|3922.72|3928.21|3918.21|27
1620692150000|2021-05-11 00:15:50|3928.35|3918.35|3927.26|3917.26|3928.85|3918.85|3925.84|3915.84|25
1620692160000|2021-05-11 00:16:00|3927.17|3917.17|3929.31|3919.31|3930.17|3920.17|3927.17|3917.17|28
1620692170000|2021-05-11 00:16:10|3929.22|3919.22|3929.18|3919.18|3930.86|3920.86|3928.08|3918.08|27
1620692180000|2021-05-11 00:16:20|3928.92|3918.92|3925.17|3915.17|3929|3919|3925.17|3915.17|29
1620692190000|2021-05-11 00:16:30|3925.02|3915.02|3924.72|3914.72|3925.38|3915.38|3922.26|3912.26|23
1620692200000|2021-05-11 00:16:40|3923.85|3913.85|3923.68|3913.68|3924.2|3914.2|3921.64|3911.64|29
1620692210000|2021-05-11 00:16:50|3923.33|3913.33|3920.73|3910.73|3923.33|3913.33|3920.69|3910.69|28
1620692220000|2021-05-11 00:17:00|3920.83|3910.83|3919.57|3909.57|3921.06|3911.06|3917.86|3907.86|28
1620692230000|2021-05-11 00:17:10|3919.63|3909.63|3927.24|3917.24|3927.24|3917.24|3919.63|3909.63|29
1620692240000|2021-05-11 00:17:20|3927.28|3917.28|3929.45|3919.45|3930.39|3920.39|3927.13|3917.13|27
1620692250000|2021-05-11 00:17:30|3929.24|3919.24|3931.42|3921.42|3931.61|3921.61|3929.24|3919.24|26
1620692260000|2021-05-11 00:17:40|3931.35|3921.35|3935.49|3925.49|3935.63|3925.63|3931.35|3921.35|24
1620692270000|2021-05-11 00:17:50|3935.26|3925.26|3940.45|3930.45|3940.45|3930.45|3933.5|3923.5|29
1620692280000|2021-05-11 00:18:00|3940.74|3930.74|3946.47|3936.47|3946.47|3936.47|3940.74|3930.74|27
1620692290000|2021-05-11 00:18:10|3946.33|3936.33|3945.14|3935.14|3947.52|3937.52|3944.69|3934.69|28
1620692300000|2021-05-11 00:18:20|3944.77|3934.77|3941.03|3931.03|3947.24|3937.24|3941.03|3931.03|28
1620692310000|2021-05-11 00:18:30|3940.85|3930.85|3935.01|3925.01|3940.85|3930.85|3935.01|3925.01|29
1620692320000|2021-05-11 00:18:40|3935.25|3925.25|3935.78|3925.78|3936.9|3926.9|3935.24|3925.24|28
1620692330000|2021-05-11 00:18:50|3936.43|3926.43|3941.44|3931.44|3941.61|3931.61|3936.38|3926.38|27
1620692340000|2021-05-11 00:19:00|3941.39|3931.39|3946.53|3936.53|3946.53|3936.53|3940.79|3930.79|26
1620692350000|2021-05-11 00:19:10|3946.27|3936.27|3945.04|3935.04|3946.39|3936.39|3942.81|3932.81|28
1620692360000|2021-05-11 00:19:20|3944.59|3934.59|3945.69|3935.69|3945.8|3935.8|3944.11|3934.11|27
1620692370000|2021-05-11 00:19:30|3945.81|3935.81|3945.35|3935.35|3946.18|3936.18|3945.32|3935.32|26
1620692380000|2021-05-11 00:19:40|3945.36|3935.36|3945.71|3935.71|3946.25|3936.25|3945.01|3935.01|27
1620692390000|2021-05-11 00:19:50|3945.66|3935.66|3945.2|3935.2|3945.69|3935.69|3944.97|3934.97|22
1620692400000|2021-05-11 00:20:00|3945.25|3935.25|3948.6|3938.6|3948.6|3938.6|3945.05|3935.05|25
1620692410000|2021-05-11 00:20:10|3948.63|3938.63|3952.32|3942.32|3952.32|3942.32|3948.63|3938.63|28
1620692420000|2021-05-11 00:20:20|3952.31|3942.31|3958.95|3948.95|3959.06|3949.06|3952.17|3942.17|27
1620692430000|2021-05-11 00:20:30|3961.38|3951.38|3960.49|3950.49|3962.64|3952.64|3959.77|3949.77|29
1620692440000|2021-05-11 00:20:40|3960.72|3950.72|3962.25|3952.25|3962.25|3952.25|3959.87|3949.87|27
1620692450000|2021-05-11 00:20:50|3962.3|3952.3|3963.34|3953.34|3963.42|3953.42|3961.15|3951.15|27
1620692460000|2021-05-11 00:21:00|3963.4|3953.4|3962.12|3952.12|3963.63|3953.63|3961.86|3951.86|29
1620692470000|2021-05-11 00:21:10|3961.75|3951.75|3964.31|3954.31|3964.74|3954.74|3961.72|3951.72|28
1620692480000|2021-05-11 00:21:20|3964.51|3954.51|3968.21|3958.21|3968.21|3958.21|3964.5|3954.5|25
1620692490000|2021-05-11 00:21:30|3968.26|3958.26|3970.18|3960.18|3970.32|3960.32|3966.76|3956.76|26
1620692500000|2021-05-11 00:21:40|3970.01|3960.01|3971.17|3961.17|3971.35|3961.35|3969.21|3959.21|28
1620692510000|2021-05-11 00:21:50|3971.22|3961.22|3970.05|3960.05|3971.22|3961.22|3969.74|3959.74|26
1620692520000|2021-05-11 00:22:00|3970.25|3960.25|3972.03|3962.03|3972.03|3962.03|3970.08|3960.08|25
1620692530000|2021-05-11 00:22:10|3972.15|3962.15|3976.71|3966.71|3976.71|3966.71|3972.15|3962.15|24
1620692540000|2021-05-11 00:22:20|3977.65|3967.65|3974.61|3964.61|3977.65|3967.65|3973.65|3963.65|29
1620692550000|2021-05-11 00:22:30|3974.25|3964.25|3972.28|3962.28|3974.73|3964.73|3971.69|3961.69|26
1620692560000|2021-05-11 00:22:40|3972.6|3962.6|3972.35|3962.35|3973.27|3963.27|3971.9|3961.9|24
1620692570000|2021-05-11 00:22:50|3972.25|3962.25|3974.73|3964.73|3974.74|3964.74|3971.79|3961.79|27
1620692580000|2021-05-11 00:23:00|3974.5|3964.5|3974.7|3964.7|3974.82|3964.82|3973.54|3963.54|26
1620692590000|2021-05-11 00:23:10|3974.6|3964.6|3976.22|3966.22|3976.47|3966.47|3974.1|3964.1|26
1620692600000|2021-05-11 00:23:20|3976.17|3966.17|3977.31|3967.31|3978.03|3968.03|3975.54|3965.54|27
1620692610000|2021-05-11 00:23:30|3977.13|3967.13|3978.55|3968.55|3978.62|3968.62|3976.72|3966.72|29
1620692620000|2021-05-11 00:23:40|3978.31|3968.31|3980.83|3970.83|3980.83|3970.83|3978.31|3968.31|27
1620692630000|2021-05-11 00:23:50|3980.9|3970.9|3981.51|3971.51|3981.78|3971.78|3980.47|3970.47|27
1620692640000|2021-05-11 00:24:00|3981.43|3971.43|3982.48|3972.48|3982.55|3972.55|3981.39|3971.39|25
1620692650000|2021-05-11 00:24:10|3982.55|3972.55|3986.85|3976.85|3986.85|3976.85|3982.55|3972.55|26
1620692660000|2021-05-11 00:24:20|3987.46|3977.46|3988.13|3978.13|3988.77|3978.77|3986.91|3976.91|28
1620692670000|2021-05-11 00:24:30|3987.03|3977.03|3990.38|3980.38|3990.45|3980.45|3986.13|3976.13|29
1620692680000|2021-05-11 00:24:40|3990.49|3980.49|3991.41|3981.41|3992.1|3982.1|3988.91|3978.91|27
1620692690000|2021-05-11 00:24:50|3991.38|3981.38|3994.01|3984.01|3994.3|3984.3|3991.31|3981.31|24
1620692700000|2021-05-11 00:25:00|3993.86|3983.86|3994.6|3984.6|3994.83|3984.83|3993.68|3983.68|23
1620692710000|2021-05-11 00:25:10|3994.49|3984.49|3995.68|3985.68|3995.68|3985.68|3994.45|3984.45|27
1620692720000|2021-05-11 00:25:20|3995.62|3985.62|3991.5|3981.5|3995.63|3985.63|3991.13|3981.13|26
1620692730000|2021-05-11 00:25:30|3991.22|3981.22|3994.53|3984.53|3994.57|3984.57|3990.3|3980.3|27
1620692740000|2021-05-11 00:25:40|3994.41|3984.41|3992.43|3982.43|3994.47|3984.47|3992.4|3982.4|26
1620692750000|2021-05-11 00:25:50|3992.46|3982.46|3990.27|3980.27|3993.15|3983.15|3990.15|3980.15|28
1620692760000|2021-05-11 00:26:00|3990.41|3980.41|3996.3|3986.3|3996.3|3986.3|3990.41|3980.41|28
1620692770000|2021-05-11 00:26:10|3996.28|3986.28|4000.24|3990.24|4000.24|3990.24|3996.23|3986.23|27
1620692780000|2021-05-11 00:26:20|4000.35|3990.35|4002.16|3992.16|4002.2|3992.2|3999.88|3989.88|27
1620692790000|2021-05-11 00:26:30|4002.02|3992.02|4003.6|3993.6|4003.6|3993.6|4000.2|3990.2|28
1620692800000|2021-05-11 00:26:40|4003.86|3993.86|4003.09|3993.09|4003.86|3993.86|4002.54|3992.54|27
1620692810000|2021-05-11 00:26:50|4003.21|3993.21|4006.05|3996.05|4006.05|3996.05|4003.21|3993.21|26
1620692820000|2021-05-11 00:27:00|4007.4|3997.4|4015.2|4005.2|4015.2|4005.2|4007.4|3997.4|29
1620692830000|2021-05-11 00:27:10|4015.16|4005.16|4011.23|4001.23|4015.16|4005.16|4006.84|3996.84|28
1620692840000|2021-05-11 00:27:20|4010.23|4000.23|4012.42|4002.42|4016.09|4006.09|4007.96|3997.96|29
1620692850000|2021-05-11 00:27:30|4012.69|4002.69|4016.05|4006.05|4016.4|4006.4|4011.8|3998.9|27
1620692860000|2021-05-11 00:27:40|4015.47|4005.47|4019.61|4009.61|4019.72|4009.72|4015.47|4005.47|27
1620692870000|2021-05-11 00:27:50|4019.67|4009.67|4023.17|4013.17|4023.87|4013.87|4019.67|4009.67|28
1620692880000|2021-05-11 00:28:00|4023.44|4013.44|4020.01|4010.01|4024.08|4014.08|4019.89|4009.89|29
1620692890000|2021-05-11 00:28:10|4019.61|4009.61|4016.23|4006.23|4019.61|4009.61|4014.61|4004.61|28
1620692900000|2021-05-11 00:28:20|4015.46|4005.46|4011.09|4001.09|4015.46|4005.46|4011.08|4001.08|28
1620692910000|2021-05-11 00:28:30|4011.31|4001.31|4018.75|4008.75|4018.75|4008.75|4011.3|4001.3|28
1620692920000|2021-05-11 00:28:40|4019.74|4009.74|4019.04|4009.04|4019.78|4009.78|4016.64|4006.64|29
1620692930000|2021-05-11 00:28:50|4018.79|4008.79|4016.06|4006.06|4020.47|4010.47|4016.05|4006.05|27
1620692940000|2021-05-11 00:29:00|4016.14|4006.14|4018.2|4008.2|4018.22|4008.22|4014.05|4004.05|29
1620692950000|2021-05-11 00:29:10|4018.47|4008.47|4019.92|4009.92|4019.98|4009.98|4017.8|4007.8|28
1620692960000|2021-05-11 00:29:20|4020.17|4010.17|4018.82|4008.82|4020.27|4010.27|4016.88|4006.88|26
1620692970000|2021-05-11 00:29:30|4018.3|4008.3|4018.25|4008.25|4020.5|4010.5|4016.19|4006.19|29
1620692980000|2021-05-11 00:29:40|4018.78|4008.78|4019.47|4009.47|4019.66|4009.66|4018.78|4008.78|26
1620692990000|2021-05-11 00:29:50|4019.44|4009.44|4019.29|4009.29|4019.63|4009.63|4018.94|4008.94|27
1620693000000|2021-05-11 00:30:00|4019.12|4009.12|4017.9|4007.9|4019.55|4009.55|4016.93|4006.93|27
1620693010000|2021-05-11 00:30:10|4017.83|4007.83|4017.99|4007.99|4018.22|4008.22|4017.75|4007.75|26
1620693020000|2021-05-11 00:30:20|4018.53|4008.53|4019.89|4009.89|4020.58|4010.58|4018.53|4008.53|25
1620693030000|2021-05-11 00:30:30|4019.9|4009.9|4020.75|4010.75|4020.75|4010.75|4019.85|4009.85|27
1620693040000|2021-05-11 00:30:40|4020.92|4010.92|4022.77|4012.77|4023.07|4013.07|4020.92|4010.92|24
1620693050000|2021-05-11 00:30:50|4022.3|4012.3|4025.55|4015.55|4026.15|4016.15|4022.3|4012.3|24
1620693060000|2021-05-11 00:31:00|4025.94|4015.94|4028.75|4018.75|4029.71|4019.71|4025.94|4015.94|28
1620693070000|2021-05-11 00:31:10|4029.82|4019.82|4031.7|4021.7|4031.7|4021.7|4029.58|4019.58|27
1620693080000|2021-05-11 00:31:20|4031.73|4021.73|4031.91|4021.91|4031.93|4021.93|4029.61|4019.61|27
1620693090000|2021-05-11 00:31:30|4031.55|4021.55|4031.6|4021.6|4033.11|4023.11|4030.57|4020.57|29
1620693100000|2021-05-11 00:31:40|4031.65|4021.65|4030.47|4020.47|4033.55|4023.55|4030.47|4020.47|28
1620693110000|2021-05-11 00:31:50|4029.19|4019.19|4028.16|4018.16|4029.19|4019.19|4026.38|4016.38|27
1620693120000|2021-05-11 00:32:00|4028.61|4018.61|4028.63|4018.63|4029.27|4019.27|4028.04|4018.04|26
1620693130000|2021-05-11 00:32:10|4028.38|4018.38|4023.65|4013.65|4028.38|4018.38|4023.65|4013.65|25
1620693140000|2021-05-11 00:32:20|4023.15|4013.15|4021.18|4011.18|4023.35|4013.35|4021.18|4011.18|26
1620693150000|2021-05-11 00:32:30|4021.29|4011.29|4020.5|4010.5|4023.43|4013.43|4020.49|4010.49|29
1620693160000|2021-05-11 00:32:40|4020.54|4010.54|4019.35|4009.35|4020.54|4010.54|4019.35|4009.35|27
1620693170000|2021-05-11 00:32:50|4019.25|4009.25|4018.19|4008.19|4020.66|4010.66|4017.67|4007.67|27
1620693180000|2021-05-11 00:33:00|4017.87|4007.87|4018.25|4008.25|4018.73|4008.73|4017.24|4007.24|28
1620693190000|2021-05-11 00:33:10|4018.09|4008.09|4016.79|4006.79|4018.61|4008.61|4016.79|4006.79|28
1620693200000|2021-05-11 00:33:20|4016.81|4006.81|4009.26|3999.26|4016.81|4006.81|4009.26|3999.26|29
1620693210000|2021-05-11 00:33:30|4008.58|3998.58|4004.12|3994.12|4008.87|3998.87|4003.96|3993.96|28
1620693220000|2021-05-11 00:33:40|4003.77|3993.77|4001.39|3991.39|4004.06|3994.06|4001.36|3991.36|28
1620693230000|2021-05-11 00:33:50|4001.38|3991.38|4002.15|3992.15|4003.61|3993.61|4001.3|3991.3|26
1620693240000|2021-05-11 00:34:00|4001.8|3991.8|4001.23|3991.23|4002.41|3992.41|4001.21|3991.21|26
1620693250000|2021-05-11 00:34:10|4001.3|3991.3|4000.96|3990.96|4001.6|3991.6|3999.9|3989.9|27
1620693260000|2021-05-11 00:34:20|4000.54|3990.54|4002.12|3992.12|4002.36|3992.36|3999.39|3989.39|25
1620693270000|2021-05-11 00:34:30|4001.81|3991.81|3998.88|3988.88|4001.81|3991.81|3998.7|3988.7|25
1620693280000|2021-05-11 00:34:40|3998.71|3988.71|3998.53|3988.53|3998.71|3988.71|3997.7|3987.7|26
1620693290000|2021-05-11 00:34:50|3999.31|3989.31|3997.32|3987.32|3999.53|3989.53|3997.2|3987.2|27
1620693300000|2021-05-11 00:35:00|3997.9|3987.9|3997.87|3987.87|3998.62|3988.62|3997.75|3987.75|24
1620693310000|2021-05-11 00:35:10|3997.81|3987.81|3994.16|3984.16|3997.83|3987.83|3994.09|3984.09|25
1620693320000|2021-05-11 00:35:20|3994.02|3984.02|3992.37|3982.37|3995.28|3985.28|3992.37|3982.37|29
1620693330000|2021-05-11 00:35:30|3991.82|3981.82|3991.71|3981.71|3992.86|3982.86|3991.71|3981.71|27
1620693340000|2021-05-11 00:35:40|3991.59|3981.59|3992.09|3982.09|3992.09|3982.09|3990.74|3980.74|28
1620693350000|2021-05-11 00:35:50|3992.85|3982.85|3995.96|3985.96|3995.96|3985.96|3992.73|3982.73|28
1620693360000|2021-05-11 00:36:00|3995.72|3985.72|3997.29|3987.29|3997.53|3987.53|3995.58|3985.58|28
1620693370000|2021-05-11 00:36:10|3997.37|3987.37|3995.59|3985.59|3997.72|3987.72|3995.22|3985.22|25
1620693380000|2021-05-11 00:36:20|3995.73|3985.73|3992.58|3982.58|3995.77|3985.77|3992.35|3982.35|25
1620693390000|2021-05-11 00:36:30|3992.24|3982.24|3992.3|3982.3|3993.12|3983.12|3991.38|3981.38|26
1620693400000|2021-05-11 00:36:40|3992.8|3982.8|3991.54|3981.54|3993.04|3983.04|3991.54|3981.54|26
1620693410000|2021-05-11 00:36:50|3990.9|3980.9|3989.3|3979.3|3991.45|3981.45|3989.28|3979.28|26
1620693420000|2021-05-11 00:37:00|3989.29|3979.29|3987.48|3977.48|3989.29|3979.29|3986.06|3976.06|28
1620693430000|2021-05-11 00:37:10|3987.69|3977.69|3992.48|3982.48|3993.21|3983.21|3987.69|3977.69|28
1620693440000|2021-05-11 00:37:20|3993.24|3983.24|3986.43|3976.43|3993.73|3983.73|3985.97|3975.97|29
1620693450000|2021-05-11 00:37:30|3986.92|3976.92|3985.38|3975.38|3988.05|3978.05|3985.38|3975.38|28
1620693460000|2021-05-11 00:37:40|3985.72|3975.72|3985.87|3975.87|3987.27|3977.27|3985.06|3975.06|28
1620693470000|2021-05-11 00:37:50|3985.33|3975.33|3985.42|3975.42|3985.76|3975.76|3984.94|3974.94|19
1620693480000|2021-05-11 00:38:00|3985.41|3975.41|3984.92|3974.92|3985.54|3975.54|3984.85|3974.85|21
1620693490000|2021-05-11 00:38:10|3985.07|3975.07|3984.81|3974.81|3985.16|3975.16|3984.53|3974.53|21
1620693500000|2021-05-11 00:38:20|3984.87|3974.87|3981.94|3971.94|3984.91|3974.91|3981.6|3971.6|25
1620693510000|2021-05-11 00:38:30|3982.25|3972.25|3980.47|3970.47|3983.94|3973.94|3980.26|3970.26|28
1620693520000|2021-05-11 00:38:40|3980.15|3970.15|3979.25|3969.25|3982.16|3972.16|3979.25|3969.25|25
1620693530000|2021-05-11 00:38:50|3978.97|3968.97|3978.6|3968.6|3980.19|3970.19|3978.48|3968.48|27
1620693540000|2021-05-11 00:39:00|3978.64|3968.64|3981.87|3971.87|3981.87|3971.87|3978.64|3968.64|28
1620693550000|2021-05-11 00:39:10|3981.83|3971.83|3984.66|3974.66|3984.66|3974.66|3981.74|3971.74|26
1620693560000|2021-05-11 00:39:20|3984.57|3974.57|3987.03|3977.03|3987.11|3977.11|3984.46|3974.46|25
1620693570000|2021-05-11 00:39:30|3987.02|3977.02|3987.28|3977.28|3987.38|3977.38|3986.17|3976.17|25
1620693580000|2021-05-11 00:39:40|3987.34|3977.34|3987.63|3977.63|3987.63|3977.63|3987.34|3977.34|18
1620693590000|2021-05-11 00:39:50|3987.62|3977.62|3982.49|3972.49|3987.63|3977.63|3982.1|3972.1|21
1620693600000|2021-05-11 00:40:00|3982.5|3972.5|3984.1|3974.1|3984.41|3974.41|3981.03|3971.03|27
1620693610000|2021-05-11 00:40:10|3984.61|3974.61|3986.43|3976.43|3986.43|3976.43|3984.58|3974.58|25
1620693620000|2021-05-11 00:40:20|3986.35|3976.35|3988.72|3978.72|3988.8|3978.8|3986.35|3976.35|25
1620693630000|2021-05-11 00:40:30|3988.89|3978.89|3990.65|3980.65|3991.26|3981.26|3988.6|3978.6|17
1620693640000|2021-05-11 00:40:40|3990.86|3980.86|3992.64|3982.64|3992.64|3982.64|3990.39|3980.39|20
1620693650000|2021-05-11 00:40:50|3992.74|3982.74|3986.6|3976.6|3992.77|3982.77|3986.6|3976.6|25
1620693660000|2021-05-11 00:41:00|3986.67|3976.67|3980.36|3970.36|3987.11|3977.11|3980.36|3970.36|27
1620693670000|2021-05-11 00:41:10|3980.95|3970.95|3975.81|3965.81|3981.4|3971.4|3975.81|3965.81|26
1620693680000|2021-05-11 00:41:20|3976.72|3966.72|3970.76|3960.76|3977.27|3967.27|3970.76|3960.76|27
1620693690000|2021-05-11 00:41:30|3971.31|3961.31|3968.35|3958.35|3971.66|3961.66|3967.7|3957.7|29
1620693700000|2021-05-11 00:41:40|3968.56|3958.56|3967.48|3957.48|3968.62|3958.62|3965.92|3955.92|27
1620693710000|2021-05-11 00:41:50|3967.88|3957.88|3969.62|3959.62|3970.1|3960.1|3967.79|3957.79|24
1620693720000|2021-05-11 00:42:00|3969.8|3959.8|3963.36|3953.36|3969.96|3959.96|3963.36|3953.36|26
1620693730000|2021-05-11 00:42:10|3962.6|3952.6|3957.99|3947.99|3962.6|3952.6|3957.99|3947.99|28
1620693740000|2021-05-11 00:42:20|3958.08|3948.08|3962.18|3952.18|3962.18|3952.18|3957.79|3947.79|28
1620693750000|2021-05-11 00:42:30|3961.73|3951.73|3963.04|3953.04|3964.01|3954.01|3961.73|3951.73|29
1620693760000|2021-05-11 00:42:40|3963.96|3953.96|3961.66|3951.66|3964.49|3954.49|3960.48|3950.48|25
1620693770000|2021-05-11 00:42:50|3962.75|3952.75|3961.55|3951.55|3964.14|3954.14|3961.55|3951.55|28
1620693780000|2021-05-11 00:43:00|3961.48|3951.48|3957.9|3947.9|3961.93|3951.93|3957.79|3947.79|25
1620693790000|2021-05-11 00:43:10|3957.76|3947.76|3956.82|3946.82|3959.49|3949.49|3956.82|3946.82|27
1620693800000|2021-05-11 00:43:20|3955.28|3945.28|3954.01|3944.01|3955.28|3945.28|3952.3|3942.3|28
1620693810000|2021-05-11 00:43:30|3954.39|3944.39|3955.13|3945.13|3958.38|3948.38|3953.98|3943.98|28
1620693820000|2021-05-11 00:43:40|3954.79|3944.79|3958.51|3948.51|3959.55|3949.55|3954.68|3944.68|27
1620693830000|2021-05-11 00:43:50|3958.97|3948.97|3969.84|3959.84|3971.24|3961.24|3958.97|3948.97|29
1620693840000|2021-05-11 00:44:00|3970.49|3960.49|3967.9|3957.9|3970.97|3960.97|3965.31|3955.31|26
1620693850000|2021-05-11 00:44:10|3968.28|3958.28|3967.3|3957.3|3968.28|3958.28|3965.99|3955.99|29
1620693860000|2021-05-11 00:44:20|3968.03|3958.03|3963.08|3953.08|3968.36|3958.36|3963.08|3953.08|26
1620693870000|2021-05-11 00:44:30|3962.51|3952.51|3962.33|3952.33|3963.57|3953.57|3961.15|3951.15|28
1620693880000|2021-05-11 00:44:40|3962.35|3952.35|3962.96|3952.96|3963.11|3953.11|3961.98|3951.98|26
1620693890000|2021-05-11 00:44:50|3962.69|3952.69|3963.21|3953.21|3963.75|3953.75|3962.22|3952.22|25
1620693900000|2021-05-11 00:45:00|3963.85|3953.85|3971.14|3961.14|3971.14|3961.14|3963.85|3953.85|26
1620693910000|2021-05-11 00:45:10|3971.64|3961.64|3973.34|3963.34|3974.02|3964.02|3971.64|3961.64|29
1620693920000|2021-05-11 00:45:20|3973.47|3963.47|3968.31|3958.31|3973.47|3963.47|3967.04|3957.04|28
1620693930000|2021-05-11 00:45:30|3968.26|3958.26|3963.52|3953.52|3968.54|3958.54|3963.47|3953.47|22
1620693940000|2021-05-11 00:45:40|3963.56|3953.56|3955.47|3945.47|3964.12|3954.12|3955.43|3945.43|29
1620693950000|2021-05-11 00:45:50|3955.49|3945.49|3946.79|3936.79|3955.56|3945.56|3946.79|3936.79|28
1620693960000|2021-05-11 00:46:00|3945.48|3935.48|3941.22|3931.22|3945.48|3935.48|3940.39|3930.39|28
1620693970000|2021-05-11 00:46:10|3940.8|3930.8|3946.07|3936.07|3946.27|3936.27|3940.74|3930.74|29
1620693980000|2021-05-11 00:46:20|3945.64|3935.64|3941.58|3931.58|3946.81|3936.81|3940.9|3930.9|26
1620693990000|2021-05-11 00:46:30|3941.49|3931.49|3938.83|3928.83|3941.67|3931.67|3938.13|3928.13|29
1620694000000|2021-05-11 00:46:40|3938.37|3928.37|3937.11|3927.11|3938.43|3928.43|3933.86|3923.86|27
1620694010000|2021-05-11 00:46:50|3937.25|3927.25|3936.6|3926.6|3941.17|3931.17|3936.6|3926.6|28
1620694020000|2021-05-11 00:47:00|3936.9|3926.9|3937.62|3927.62|3937.73|3927.73|3935.61|3925.61|29
1620694030000|2021-05-11 00:47:10|3938.79|3928.79|3941.79|3931.79|3942.28|3932.28|3938.79|3928.79|28
1620694040000|2021-05-11 00:47:20|3942.12|3932.12|3937.78|3927.78|3942.53|3932.53|3937.58|3927.58|28
1620694050000|2021-05-11 00:47:30|3937.85|3927.85|3933.7|3923.7|3937.85|3927.85|3933.7|3923.7|26
1620694060000|2021-05-11 00:47:40|3933.64|3923.64|3927.48|3917.48|3933.64|3923.64|3927.48|3917.48|29
1620694070000|2021-05-11 00:47:50|3927.94|3917.94|3932.61|3922.61|3933.42|3923.42|3927.94|3917.94|24
1620694080000|2021-05-11 00:48:00|3933.29|3923.29|3938.45|3928.45|3938.45|3928.45|3932.53|3922.53|27
1620694090000|2021-05-11 00:48:10|3938.05|3928.05|3935.51|3925.51|3938.7|3928.7|3934.32|3924.32|28
1620694100000|2021-05-11 00:48:20|3933.35|3923.35|3929.26|3919.26|3934.25|3924.25|3929.26|3919.26|28
1620694110000|2021-05-11 00:48:30|3929.25|3919.25|3931.85|3921.85|3932.47|3922.47|3929.1|3919.1|24
1620694120000|2021-05-11 00:48:40|3931.31|3921.31|3932.11|3922.11|3932.22|3922.22|3929|3919|29
1620694130000|2021-05-11 00:48:50|3932.15|3922.15|3930.93|3920.93|3933.53|3923.53|3930.4|3920.4|28
1620694140000|2021-05-11 00:49:00|3930.83|3920.83|3937.92|3927.92|3937.93|3927.93|3930.83|3920.83|28
1620694150000|2021-05-11 00:49:10|3937.48|3927.48|3933.58|3923.58|3937.48|3927.48|3933.28|3923.28|28
1620694160000|2021-05-11 00:49:20|3933.56|3923.56|3932.44|3922.44|3934.26|3924.26|3932.2|3922.2|27
1620694170000|2021-05-11 00:49:30|3932.45|3922.45|3932.16|3922.16|3932.91|3922.91|3932.12|3922.12|22
1620694180000|2021-05-11 00:49:40|3932.23|3922.23|3935.28|3925.28|3935.62|3925.62|3932.19|3922.19|25
1620694190000|2021-05-11 00:49:50|3935.2|3925.2|3936.28|3926.28|3936.28|3926.28|3934.31|3924.31|26
1620694200000|2021-05-11 00:50:00|3936.61|3926.61|3933.49|3923.49|3936.63|3926.63|3933.49|3923.49|26
1620694210000|2021-05-11 00:50:10|3933.43|3923.43|3931.34|3921.34|3934.31|3924.31|3930.71|3920.71|25
1620694220000|2021-05-11 00:50:20|3931.71|3921.71|3924.9|3914.9|3932.86|3922.86|3924.9|3914.9|28
1620694230000|2021-05-11 00:50:30|3924.28|3914.28|3926.07|3916.07|3926.25|3916.25|3924.08|3914.08|28
1620694240000|2021-05-11 00:50:40|3925.99|3915.99|3922.45|3912.45|3926.76|3916.76|3921.1|3911.1|28
1620694250000|2021-05-11 00:50:50|3922.54|3912.54|3924.84|3914.84|3924.84|3914.84|3922.47|3912.47|28
1620694260000|2021-05-11 00:51:00|3925.01|3915.01|3921.86|3911.86|3925.07|3915.07|3921.7|3911.7|24
1620694270000|2021-05-11 00:51:10|3921.81|3911.81|3922.5|3912.5|3923.38|3913.38|3921.81|3911.81|26
1620694280000|2021-05-11 00:51:20|3922.6|3912.6|3923.09|3913.09|3925.85|3915.85|3921.8|3911.8|26
1620694290000|2021-05-11 00:51:30|3923.35|3913.35|3922.4|3912.4|3923.87|3913.87|3922.16|3912.16|29
1620694300000|2021-05-11 00:51:40|3922.04|3912.04|3915.89|3905.89|3922.04|3912.04|3915.28|3905.28|28
1620694310000|2021-05-11 00:51:50|3916.13|3906.13|3917.94|3907.94|3918.98|3908.98|3914.88|3904.88|29
1620694320000|2021-05-11 00:52:00|3918.36|3908.36|3922.88|3912.88|3923.4|3913.4|3918.31|3908.31|27
1620694330000|2021-05-11 00:52:10|3922.86|3912.86|3921.52|3911.52|3922.96|3912.96|3921.21|3911.21|29
1620694340000|2021-05-11 00:52:20|3921.35|3911.35|3920.06|3910.06|3923.04|3913.04|3920.06|3910.06|28
1620694350000|2021-05-11 00:52:30|3919.5|3909.5|3922.25|3912.25|3922.71|3912.71|3919.33|3909.33|28
1620694360000|2021-05-11 00:52:40|3921.96|3911.96|3927|3917|3927.24|3917.24|3920.45|3910.45|29
1620694370000|2021-05-11 00:52:50|3927.62|3917.62|3932.72|3922.72|3933.19|3923.19|3925.69|3915.69|28
1620694380000|2021-05-11 00:53:00|3932.67|3922.67|3932.26|3922.26|3933.32|3923.32|3931.57|3921.57|29
1620694390000|2021-05-11 00:53:10|3932.93|3922.93|3923.87|3913.87|3933.34|3923.34|3923.87|3913.87|27
1620694400000|2021-05-11 00:53:20|3923.84|3913.84|3921.92|3911.92|3923.84|3913.84|3920.93|3910.93|27
1620694410000|2021-05-11 00:53:30|3922.18|3912.18|3929.22|3919.22|3929.29|3919.29|3922.18|3912.18|29
1620694420000|2021-05-11 00:53:40|3929.42|3919.42|3925.26|3915.26|3929.43|3919.43|3924.98|3914.98|29
1620694430000|2021-05-11 00:53:50|3925.47|3915.47|3925.69|3915.69|3928.16|3918.16|3925.47|3915.47|27
1620694440000|2021-05-11 00:54:00|3925.74|3915.74|3915.36|3905.36|3925.75|3915.75|3915.36|3905.36|29
1620694450000|2021-05-11 00:54:10|3915.3|3905.3|3913.68|3903.68|3917.35|3907.35|3913.68|3903.68|28
1620694460000|2021-05-11 00:54:20|3913.25|3903.25|3910.34|3900.34|3913.25|3903.25|3910.34|3900.34|5
1620694470000|2021-05-11 00:54:30|3909.76|3899.76|3909.98|3899.98|3912.81|3902.81|3909.7|3899.7|28
1620694480000|2021-05-11 00:54:40|3909.89|3899.89|3906.84|3896.84|3909.89|3899.89|3906.84|3896.84|29
1620694490000|2021-05-11 00:54:50|3906.68|3896.68|3907.48|3897.48|3907.98|3897.98|3905.96|3895.96|28
1620694500000|2021-05-11 00:55:00|3907.49|3897.49|3914.65|3904.65|3914.65|3904.65|3906.28|3896.28|27
1620694510000|2021-05-11 00:55:10|3915.39|3905.39|3909.71|3899.71|3915.91|3905.91|3909.71|3899.71|27
1620694520000|2021-05-11 00:55:20|3908.64|3898.64|3906.14|3896.14|3908.71|3898.71|3905.54|3895.54|27
1620694530000|2021-05-11 00:55:30|3906.24|3896.24|3910.85|3900.85|3910.85|3900.85|3905.84|3895.84|28
1620694540000|2021-05-11 00:55:40|3910.71|3900.71|3907.33|3897.33|3911.03|3901.03|3906.78|3896.78|26
1620694550000|2021-05-11 00:55:50|3907.53|3897.53|3904.46|3894.46|3907.64|3897.64|3902.76|3892.76|27
1620694560000|2021-05-11 00:56:00|3903.92|3893.92|3894.17|3884.17|3905.31|3895.31|3894.17|3884.17|27
1620694570000|2021-05-11 00:56:10|3894.19|3884.19|3891.94|3881.94|3895.51|3885.51|3890.93|3880.93|29
1620694580000|2021-05-11 00:56:20|3891.8|3881.8|3891.2|3881.2|3892.89|3882.89|3890.56|3880.56|28
1620694590000|2021-05-11 00:56:30|3890.91|3880.91|3892.03|3882.03|3892.61|3882.61|3890.12|3880.12|28
1620694600000|2021-05-11 00:56:40|3892.18|3882.18|3894.32|3884.32|3897.54|3887.54|3892.18|3882.18|29
1620694610000|2021-05-11 00:56:50|3894.83|3884.83|3895.22|3885.22|3896.26|3886.26|3891.7|3881.7|27
1620694620000|2021-05-11 00:57:00|3895.04|3885.04|3888.8|3878.8|3895.55|3885.55|3888.68|3878.68|28
1620694630000|2021-05-11 00:57:10|3888.63|3878.63|3887.37|3877.37|3889.47|3879.47|3887.18|3877.18|26
1620694640000|2021-05-11 00:57:20|3887.24|3877.24|3882.03|3872.03|3888.13|3878.13|3882.03|3872.03|28
1620694650000|2021-05-11 00:57:30|3880.05|3870.05|3881.51|3871.51|3881.64|3871.64|3878.83|3868.83|27
1620694660000|2021-05-11 00:57:40|3881.56|3871.56|3885.99|3875.99|3886.03|3876.03|3880.92|3870.92|26
1620694670000|2021-05-11 00:57:50|3885.29|3875.29|3879.98|3869.98|3885.95|3875.95|3879.77|3869.77|28
1620694680000|2021-05-11 00:58:00|3880.76|3870.76|3878.01|3868.01|3881.12|3871.12|3877.87|3867.87|28
1620694690000|2021-05-11 00:58:10|3878.08|3868.08|3878.79|3868.79|3880.76|3870.76|3875.54|3865.54|29
1620694700000|2021-05-11 00:58:20|3879.48|3869.48|3884.46|3874.46|3884.46|3874.46|3879.3|3869.3|27
1620694710000|2021-05-11 00:58:30|3884.53|3874.53|3888.73|3878.73|3888.88|3878.88|3882.84|3872.84|26
1620694720000|2021-05-11 00:58:40|3887.3|3877.3|3888.12|3878.12|3888.12|3878.12|3885.68|3875.68|27
1620694730000|2021-05-11 00:58:50|3887.95|3877.95|3884.58|3874.58|3888.39|3878.39|3884.25|3874.25|27
1620694740000|2021-05-11 00:59:00|3884.49|3874.49|3887.85|3877.85|3887.85|3877.85|3882.79|3872.79|27
1620694750000|2021-05-11 00:59:10|3888.52|3878.52|3889.88|3879.88|3893.94|3883.94|3888.52|3878.52|25
1620694760000|2021-05-11 00:59:20|3889.65|3879.65|3888.01|3878.01|3893.06|3883.06|3888.01|3878.01|28
1620694770000|2021-05-11 00:59:30|3886.77|3876.77|3878.68|3868.68|3887.12|3877.12|3878.68|3868.68|28
1620694780000|2021-05-11 00:59:40|3878.69|3868.69|3871.48|3861.48|3880.66|3870.66|3871.43|3861.43|29
1620694790000|2021-05-11 00:59:50|3870.93|3860.93|3866.62|3856.62|3871.63|3861.63|3866.62|3856.62|25
1620694800000|2021-05-11 01:00:00|3866.87|3856.87|3870.65|3860.65|3870.69|3860.69|3863.68|3853.68|29
1620694810000|2021-05-11 01:00:10|3870.74|3860.74|3877.91|3867.91|3878.29|3868.29|3870.74|3860.74|29
1620694820000|2021-05-11 01:00:20|3879.89|3869.89|3887.81|3877.81|3887.81|3877.81|3879.25|3869.25|26
1620694830000|2021-05-11 01:00:30|3888.88|3878.88|3890.48|3880.48|3891.12|3881.12|3886.87|3876.87|26
1620694840000|2021-05-11 01:00:40|3890.37|3880.37|3888.94|3878.94|3894.61|3884.61|3888.06|3878.06|28
1620694850000|2021-05-11 01:00:50|3887.73|3877.73|3886.64|3876.64|3887.73|3877.73|3881.6|3871.6|28
1620694860000|2021-05-11 01:01:00|3888.25|3878.25|3896.97|3886.97|3896.97|3886.97|3888.25|3878.25|27
1620694870000|2021-05-11 01:01:10|3897.07|3887.07|3901.99|3891.99|3902.97|3892.97|3897.04|3887.04|28
1620694880000|2021-05-11 01:01:20|3901.33|3891.33|3899.72|3889.72|3902.1|3892.1|3897.63|3887.63|28
1620694890000|2021-05-11 01:01:30|3900.23|3890.23|3898.71|3888.71|3904.28|3894.28|3897.78|3887.78|27
1620694900000|2021-05-11 01:01:40|3898.91|3888.91|3898.43|3888.43|3899.43|3890.16|3897.8|3887.83|29
1620694910000|2021-05-11 01:01:50|3899.22|3889.22|3896.82|3886.82|3900.84|3890.84|3896.49|3886.49|26
1620694920000|2021-05-11 01:02:00|3896.9|3886.9|3895.28|3885.28|3898.3|3888.3|3895.28|3885.28|29
1620694930000|2021-05-11 01:02:10|3894.9|3884.9|3893.21|3883.21|3894.9|3884.9|3890.4|3880.4|25
1620694940000|2021-05-11 01:02:20|3893.92|3883.92|3900.4|3890.4|3901.32|3891.32|3893.92|3883.92|29
1620694950000|2021-05-11 01:02:30|3900.74|3890.74|3898.58|3888.58|3900.79|3890.79|3897.96|3887.96|26
1620694960000|2021-05-11 01:02:40|3898.65|3888.65|3899.69|3889.69|3901.56|3891.56|3898.65|3888.65|28
1620694970000|2021-05-11 01:02:50|3899.5|3889.5|3899.95|3889.95|3900.26|3890.26|3898.67|3888.67|27
1620694980000|2021-05-11 01:03:00|3899.99|3889.99|3897.09|3887.09|3899.99|3889.99|3896.87|3886.87|26
1620694990000|2021-05-11 01:03:10|3896.86|3886.86|3897.8|3887.8|3899.3|3889.3|3896.15|3886.15|26
1620695000000|2021-05-11 01:03:20|3897.86|3887.86|3898.86|3888.86|3898.89|3888.89|3897.47|3887.47|27
1620695010000|2021-05-11 01:03:30|3898.76|3888.76|3902.34|3892.34|3902.93|3892.93|3898.76|3888.76|26
1620695020000|2021-05-11 01:03:40|3903.12|3893.12|3904.09|3894.09|3904.53|3894.53|3902.66|3892.66|22
1620695030000|2021-05-11 01:03:50|3904.76|3894.76|3906.6|3896.6|3906.66|3896.66|3904.57|3894.57|22
1620695040000|2021-05-11 01:04:00|3906.51|3896.51|3911.83|3901.83|3912.41|3902.41|3906.05|3896.05|28
1620695050000|2021-05-11 01:04:10|3911.53|3901.53|3911.17|3901.17|3913|3903|3909.84|3899.84|24
1620695060000|2021-05-11 01:04:20|3911.95|3901.95|3910.8|3900.8|3913.11|3903.11|3910.26|3900.26|28
1620695070000|2021-05-11 01:04:30|3911.68|3901.68|3915.41|3905.41|3915.45|3905.45|3911.68|3901.68|28
1620695080000|2021-05-11 01:04:40|3915.77|3905.77|3910.17|3900.17|3915.77|3905.77|3910.1|3900.1|28
1620695090000|2021-05-11 01:04:50|3909.83|3899.83|3904.08|3894.08|3909.83|3899.83|3904.08|3894.08|27
1620695100000|2021-05-11 01:05:00|3903.62|3893.62|3896.76|3886.76|3903.62|3893.62|3896.57|3886.57|28
1620695110000|2021-05-11 01:05:10|3896.78|3886.78|3898.08|3888.08|3898.08|3888.08|3895.21|3885.21|27
1620695120000|2021-05-11 01:05:20|3898.29|3888.29|3898.39|3888.39|3899.04|3889.04|3897.02|3887.02|29
1620695130000|2021-05-11 01:05:30|3898.09|3888.09|3897.98|3887.98|3898.51|3888.51|3897.84|3887.84|23
1620695140000|2021-05-11 01:05:40|3897.97|3887.97|3898.04|3888.04|3898.12|3888.12|3897.84|3887.84|24
1620695150000|2021-05-11 01:05:50|3898.05|3888.05|3895.27|3885.27|3898.07|3888.07|3895.27|3885.27|25
1620695160000|2021-05-11 01:06:00|3895.36|3885.36|3885.66|3875.66|3895.37|3885.37|3885.65|3875.65|27
1620695170000|2021-05-11 01:06:10|3885.71|3875.71|3878.4|3868.4|3886.79|3876.79|3878.2|3868.2|28
1620695180000|2021-05-11 01:06:20|3878.57|3868.57|3883.06|3873.06|3883.06|3873.06|3878.52|3868.52|26
1620695190000|2021-05-11 01:06:30|3883.07|3873.07|3883.59|3873.59|3883.59|3873.59|3882.35|3872.35|25
1620695200000|2021-05-11 01:06:40|3883.81|3873.81|3878.09|3868.09|3883.87|3873.87|3878.09|3868.09|28
1620695210000|2021-05-11 01:06:50|3877.98|3867.98|3877.21|3867.21|3878.65|3868.65|3877.07|3867.07|26
1620695220000|2021-05-11 01:07:00|3877.19|3867.19|3871.87|3861.87|3878.43|3868.43|3871.87|3861.87|29
1620695230000|2021-05-11 01:07:10|3872.06|3862.06|3870.7|3860.7|3875.65|3865.65|3870.61|3860.61|27
1620695240000|2021-05-11 01:07:20|3871.64|3861.64|3866.62|3856.62|3871.64|3861.64|3866.13|3856.13|28
1620695250000|2021-05-11 01:07:30|3866.71|3856.71|3860.8|3850.8|3867.2|3857.2|3860.8|3850.8|29
1620695260000|2021-05-11 01:07:40|3860.2|3850.2|3864.56|3854.56|3864.77|3854.77|3859.64|3849.64|27
1620695270000|2021-05-11 01:07:50|3864.66|3854.66|3868.99|3858.99|3868.99|3858.99|3864.02|3854.02|27
1620695280000|2021-05-11 01:08:00|3868.83|3858.83|3875.96|3865.96|3876.75|3866.75|3868.83|3858.83|28
1620695290000|2021-05-11 01:08:10|3878.98|3868.98|3886.74|3876.74|3890.93|3880.93|3878.98|3868.98|28
1620695300000|2021-05-11 01:08:20|3887.99|3877.99|3881.56|3871.56|3888.54|3878.54|3878.58|3868.58|28
1620695310000|2021-05-11 01:08:30|3881.71|3871.71|3880.78|3870.78|3885.33|3875.33|3879.53|3869.53|28
1620695320000|2021-05-11 01:08:40|3880.88|3870.88|3879.48|3869.48|3883.05|3873.05|3879.44|3869.44|28
1620695330000|2021-05-11 01:08:50|3879.63|3869.63|3876.23|3866.23|3880.54|3870.54|3874.19|3864.19|28
1620695340000|2021-05-11 01:09:00|3875.99|3865.99|3877.66|3867.66|3878.93|3868.93|3874.38|3864.38|29
1620695350000|2021-05-11 01:09:10|3878.47|3868.47|3880.81|3870.81|3880.89|3870.89|3878.47|3868.47|28
1620695360000|2021-05-11 01:09:20|3880.84|3870.84|3887.88|3877.88|3888.01|3878.01|3880.84|3870.84|29
1620695370000|2021-05-11 01:09:30|3887.67|3877.67|3887.67|3877.67|3888.68|3878.68|3886.78|3876.78|27
1620695380000|2021-05-11 01:09:40|3887.37|3877.37|3884.99|3874.99|3887.4|3877.4|3884.87|3874.87|27
1620695390000|2021-05-11 01:09:50|3885.03|3875.03|3887.49|3877.49|3887.71|3877.71|3884.78|3874.78|26
1620695400000|2021-05-11 01:10:00|3887.55|3877.55|3879.59|3869.59|3887.72|3877.72|3878.98|3868.98|26
1620695410000|2021-05-11 01:10:10|3879|3869|3877.94|3867.94|3880.63|3870.63|3877.94|3867.94|29
1620695420000|2021-05-11 01:10:20|3877.44|3867.44|3872.85|3862.85|3877.44|3867.44|3871.7|3861.7|28
1620695430000|2021-05-11 01:10:30|3872.93|3862.93|3865.98|3855.98|3873.23|3863.23|3865.98|3855.98|28
1620695440000|2021-05-11 01:10:40|3864.9|3854.9|3850.38|3840.38|3864.9|3854.9|3850.27|3840.27|29
1620695450000|2021-05-11 01:10:50|3851.79|3841.79|3857.98|3847.98|3860.64|3850.64|3847.89|3837.89|28
1620695460000|2021-05-11 01:11:00|3857.39|3847.39|3859.86|3849.86|3860.08|3850.08|3853.13|3843.13|29
1620695470000|2021-05-11 01:11:10|3860.14|3850.14|3855.86|3845.86|3860.14|3850.14|3855.86|3845.86|28
1620695480000|2021-05-11 01:11:20|3855.04|3845.04|3851.76|3841.76|3855.04|3845.04|3848.02|3838.02|29
1620695490000|2021-05-11 01:11:30|3852.06|3842.06|3853.74|3843.74|3856.32|3846.32|3851.99|3841.99|26
1620695500000|2021-05-11 01:11:40|3853.8|3843.8|3854.2|3844.2|3855.39|3845.39|3852.62|3842.62|27
1620695510000|2021-05-11 01:11:50|3855.83|3845.83|3856.16|3846.16|3856.97|3846.97|3852.86|3842.86|28
1620695520000|2021-05-11 01:12:00|3856.56|3846.56|3861.64|3851.64|3862.27|3852.27|3856.19|3846.19|28
1620695530000|2021-05-11 01:12:10|3861.55|3851.55|3858.92|3848.92|3861.55|3851.55|3858.39|3848.39|26
1620695540000|2021-05-11 01:12:20|3859.06|3849.06|3853.98|3843.98|3859.06|3849.06|3853.73|3843.73|27
1620695550000|2021-05-11 01:12:30|3854.01|3844.01|3857.56|3847.56|3857.56|3847.56|3854.01|3844.01|25
1620695560000|2021-05-11 01:12:40|3858.46|3848.46|3862.6|3852.6|3865.78|3855.78|3858.18|3848.18|28
1620695570000|2021-05-11 01:12:50|3862.41|3852.41|3863.24|3853.24|3864.9|3854.9|3859.26|3849.26|27
1620695580000|2021-05-11 01:13:00|3863.04|3853.04|3864.8|3854.8|3865.08|3855.08|3863.04|3853.04|26
1620695590000|2021-05-11 01:13:10|3864.58|3854.58|3861.24|3851.24|3864.89|3854.89|3861.24|3851.24|25
1620695600000|2021-05-11 01:13:20|3860.95|3850.95|3862.37|3852.37|3862.37|3852.37|3858.33|3848.33|28
1620695610000|2021-05-11 01:13:30|3861.34|3851.34|3859.8|3849.8|3861.34|3851.34|3859.27|3849.27|23
1620695620000|2021-05-11 01:13:40|3859.37|3849.37|3853.22|3843.22|3859.53|3849.53|3853.16|3843.16|28
1620695630000|2021-05-11 01:13:50|3852.17|3842.17|3848.14|3838.14|3853.48|3843.48|3848.14|3838.14|27
1620695640000|2021-05-11 01:14:00|3848.26|3838.26|3838.47|3828.47|3849.42|3839.42|3838.47|3828.47|29
1620695650000|2021-05-11 01:14:10|3838.71|3828.71|3839.11|3829.11|3840.73|3830.73|3837.76|3827.76|28
1620695660000|2021-05-11 01:14:20|3839.15|3829.15|3842.11|3832.11|3842.11|3832.11|3837.4|3827.4|28
1620695670000|2021-05-11 01:14:30|3843.22|3833.22|3852.32|3842.32|3852.65|3842.65|3843.22|3833.22|25
1620695680000|2021-05-11 01:14:40|3852.12|3842.12|3850.12|3840.12|3853.55|3843.55|3847.69|3837.69|26
1620695690000|2021-05-11 01:14:50|3850.11|3840.11|3858.47|3848.47|3860.86|3850.86|3850.11|3840.11|29
1620695700000|2021-05-11 01:15:00|3858.62|3848.62|3854.43|3844.43|3859.35|3849.35|3850.44|3840.44|27
1620695710000|2021-05-11 01:15:10|3854.88|3844.88|3868|3858|3869.04|3859.04|3854.88|3844.88|28
1620695720000|2021-05-11 01:15:20|3869.24|3859.24|3875.63|3865.63|3876.12|3866.12|3869.24|3859.24|28
1620695730000|2021-05-11 01:15:30|3876.29|3866.29|3876.18|3866.18|3877.57|3867.57|3872.92|3862.92|28
1620695740000|2021-05-11 01:15:40|3876.27|3866.27|3869.81|3859.81|3876.57|3866.57|3869.81|3859.81|27
1620695750000|2021-05-11 01:15:50|3869.62|3859.62|3874.24|3864.24|3874.24|3864.24|3869.62|3859.62|28
1620695760000|2021-05-11 01:16:00|3874.45|3864.45|3874.32|3864.32|3876.55|3866.55|3874.32|3864.32|28
1620695770000|2021-05-11 01:16:10|3874.15|3864.15|3868.95|3858.95|3874.17|3864.17|3868.95|3858.95|28
1620695780000|2021-05-11 01:16:20|3868.59|3858.59|3863.18|3853.18|3868.59|3858.59|3862.74|3852.74|29
1620695790000|2021-05-11 01:16:30|3863.17|3853.17|3867.12|3857.12|3867.12|3857.12|3862.11|3852.11|26
1620695800000|2021-05-11 01:16:40|3867.1|3857.1|3873.08|3863.08|3873.08|3863.08|3867.1|3857.1|28
1620695810000|2021-05-11 01:16:50|3873.05|3863.05|3878.91|3868.91|3878.91|3868.91|3873.01|3863.01|24
1620695820000|2021-05-11 01:17:00|3878.94|3868.94|3884.05|3874.05|3884.05|3874.05|3876.33|3866.33|29
1620695830000|2021-05-11 01:17:10|3882.81|3872.81|3889.24|3879.24|3889.24|3879.24|3882.14|3872.14|28
1620695840000|2021-05-11 01:17:20|3889.61|3879.61|3886.71|3876.71|3890.23|3880.23|3886.71|3876.71|28
1620695850000|2021-05-11 01:17:30|3886.4|3876.4|3884.15|3874.15|3886.4|3876.4|3882.84|3872.84|26
1620695860000|2021-05-11 01:17:40|3884.27|3874.27|3886.71|3876.71|3886.71|3876.71|3884.17|3874.17|23
1620695870000|2021-05-11 01:17:50|3887.1|3877.1|3890.85|3880.85|3890.88|3880.88|3887.1|3877.1|29
1620695880000|2021-05-11 01:18:00|3891.01|3881.01|3887.7|3877.7|3891.01|3881.01|3887.34|3877.34|28
1620695890000|2021-05-11 01:18:10|3887.39|3877.39|3881.6|3871.6|3887.41|3877.41|3881.47|3871.47|28
1620695900000|2021-05-11 01:18:20|3881.74|3871.74|3882.11|3872.11|3882.11|3872.11|3880.73|3870.73|28
1620695910000|2021-05-11 01:18:30|3883.21|3873.21|3882.34|3872.34|3885.85|3875.85|3881.78|3871.78|27
1620695920000|2021-05-11 01:18:40|3881.69|3871.69|3884.84|3874.84|3884.84|3874.84|3879.37|3869.37|27
1620695930000|2021-05-11 01:18:50|3884.71|3874.71|3885.63|3875.63|3885.73|3875.73|3884.57|3874.57|28
1620695940000|2021-05-11 01:19:00|3885.62|3875.62|3885.44|3875.44|3885.62|3875.62|3882.64|3872.64|27
1620695950000|2021-05-11 01:19:10|3885.38|3875.38|3884.78|3874.78|3885.38|3875.38|3884.39|3874.39|27
1620695960000|2021-05-11 01:19:20|3884.73|3874.73|3881.55|3871.55|3884.73|3874.73|3881.55|3871.55|27
1620695970000|2021-05-11 01:19:30|3881.21|3871.21|3875.45|3865.45|3881.21|3871.21|3875.45|3865.45|29
1620695980000|2021-05-11 01:19:40|3875.37|3865.37|3874.28|3864.28|3875.37|3865.37|3873.32|3863.32|29
1620695990000|2021-05-11 01:19:50|3873.82|3863.82|3877.83|3867.83|3877.83|3867.83|3873.5|3863.5|27
1620696000000|2021-05-11 01:20:00|3878.05|3868.05|3882.77|3872.77|3882.77|3872.77|3878.05|3868.05|27
1620696010000|2021-05-11 01:20:10|3882.79|3872.79|3886.51|3876.51|3886.55|3876.55|3881.22|3871.22|29
1620696020000|2021-05-11 01:20:20|3886.32|3876.32|3887.13|3877.13|3888.8|3878.8|3885.76|3875.76|27
1620696030000|2021-05-11 01:20:30|3887.29|3877.29|3886.83|3876.83|3887.31|3877.31|3885.01|3875.01|26
1620696040000|2021-05-11 01:20:40|3887.53|3877.53|3890.48|3880.48|3891.41|3881.41|3887.48|3877.48|24
1620696050000|2021-05-11 01:20:50|3890.51|3880.51|3893.25|3883.25|3893.25|3883.25|3890.47|3880.47|28
1620696060000|2021-05-11 01:21:00|3893.71|3883.71|3892.16|3882.16|3895.34|3885.34|3891.38|3881.38|27
1620696070000|2021-05-11 01:21:10|3892.41|3882.41|3884.39|3874.39|3892.59|3882.59|3884.39|3874.39|28
1620696080000|2021-05-11 01:21:20|3883.69|3873.69|3887.81|3877.81|3888.53|3878.53|3883.62|3873.62|27
1620696090000|2021-05-11 01:21:30|3887.59|3877.59|3890.91|3880.91|3891.11|3881.11|3887.59|3877.59|28
1620696100000|2021-05-11 01:21:40|3890.7|3880.7|3886.74|3876.74|3890.7|3880.7|3885.49|3875.49|27
1620696110000|2021-05-11 01:21:50|3886.54|3876.54|3885.43|3875.43|3886.54|3876.54|3884.69|3874.69|26
1620696120000|2021-05-11 01:22:00|3885.45|3875.45|3883.88|3873.88|3885.81|3875.81|3883.81|3873.81|27
1620696130000|2021-05-11 01:22:10|3883.97|3873.97|3884.04|3874.04|3884.07|3874.07|3882.55|3872.55|20
1620696140000|2021-05-11 01:22:20|3885.05|3875.05|3889.25|3879.25|3889.25|3879.25|3885.05|3875.05|29
1620696150000|2021-05-11 01:22:30|3889.82|3879.82|3890.73|3880.73|3892.82|3882.82|3889.82|3879.82|28
1620696160000|2021-05-11 01:22:40|3890.58|3880.58|3881.68|3871.68|3890.97|3880.97|3881.68|3871.68|28
1620696170000|2021-05-11 01:22:50|3881.85|3871.85|3882.88|3872.88|3883|3873|3881.05|3871.05|29
1620696180000|2021-05-11 01:23:00|3882.87|3872.87|3879.91|3869.91|3883.95|3873.95|3879.13|3869.13|27
1620696190000|2021-05-11 01:23:10|3879.79|3869.79|3882.37|3872.37|3882.37|3872.37|3878.72|3868.72|29
1620696200000|2021-05-11 01:23:20|3882.46|3872.46|3881.75|3871.75|3882.46|3872.46|3881|3871|27
1620696210000|2021-05-11 01:23:30|3881.67|3871.67|3885.47|3875.47|3885.47|3875.47|3881.67|3871.67|23
1620696220000|2021-05-11 01:23:40|3885.48|3875.48|3886.59|3876.59|3887.8|3877.8|3885.48|3875.48|26
1620696230000|2021-05-11 01:23:50|3886.04|3876.04|3886.86|3876.86|3887.84|3877.84|3885.42|3875.42|28
1620696240000|2021-05-11 01:24:00|3886.85|3876.85|3884.27|3874.27|3887.05|3877.05|3883.13|3873.13|27
1620696250000|2021-05-11 01:24:10|3884.65|3874.65|3887.58|3877.58|3887.91|3877.91|3884.65|3874.65|29
1620696260000|2021-05-11 01:24:20|3887.83|3877.83|3889.07|3879.07|3889.69|3879.69|3887.83|3877.83|26
1620696270000|2021-05-11 01:24:30|3889.13|3879.13|3890.51|3880.51|3890.61|3880.61|3888.75|3878.75|28
1620696280000|2021-05-11 01:24:40|3890.7|3880.7|3889.94|3879.94|3890.93|3880.93|3887.7|3877.7|27
1620696290000|2021-05-11 01:24:50|3890.57|3880.57|3892.59|3882.59|3892.97|3882.97|3890.4|3880.4|27
1620696300000|2021-05-11 01:25:00|3892.56|3882.56|3893.37|3883.37|3893.37|3883.37|3892.06|3882.06|26
1620696310000|2021-05-11 01:25:10|3893.4|3883.4|3890.88|3880.88|3893.98|3883.98|3890.88|3880.88|27
1620696320000|2021-05-11 01:25:20|3890.12|3880.12|3889.65|3879.65|3890.26|3880.26|3887.93|3877.93|28
1620696330000|2021-05-11 01:25:30|3889.76|3879.76|3889.98|3879.98|3890.75|3880.75|3889.6|3879.6|26
1620696340000|2021-05-11 01:25:40|3890.1|3880.1|3893.32|3883.32|3893.65|3883.65|3889.97|3879.97|25
1620696350000|2021-05-11 01:25:50|3893.29|3883.29|3896.27|3886.27|3896.3|3886.3|3893.29|3883.29|27
1620696360000|2021-05-11 01:26:00|3896.37|3886.37|3892.5|3882.5|3896.51|3886.51|3891.88|3881.88|28
1620696370000|2021-05-11 01:26:10|3891.98|3881.98|3891.17|3881.17|3892.25|3882.25|3890.74|3880.74|26
1620696380000|2021-05-11 01:26:20|3890.25|3880.25|3882.95|3872.95|3890.25|3880.25|3882.41|3872.41|28
1620696390000|2021-05-11 01:26:30|3882.9|3872.9|3881.31|3871.31|3884.59|3874.59|3881.31|3871.31|29
1620696400000|2021-05-11 01:26:40|3880.69|3870.69|3874.52|3864.52|3880.69|3870.69|3870.74|3860.74|28
1620696410000|2021-05-11 01:26:50|3875.12|3865.12|3876.73|3866.73|3878.45|3868.45|3873.77|3863.77|28
1620696420000|2021-05-11 01:27:00|3876.12|3866.12|3872.76|3862.76|3876.51|3866.51|3872.76|3862.76|27
1620696430000|2021-05-11 01:27:10|3872.66|3862.66|3875.43|3865.43|3876.64|3866.64|3872.43|3862.43|28
1620696440000|2021-05-11 01:27:20|3875.3|3865.3|3875.72|3865.72|3876.01|3866.01|3875.3|3865.3|24
1620696450000|2021-05-11 01:27:30|3876.11|3866.11|3878.14|3868.14|3883.64|3873.64|3876.11|3866.11|29
1620696460000|2021-05-11 01:27:40|3877.15|3867.15|3874.78|3864.78|3878.21|3868.21|3874.26|3864.26|25
1620696470000|2021-05-11 01:27:50|3875|3865|3877.97|3867.97|3877.97|3867.97|3874.49|3864.49|25
1620696480000|2021-05-11 01:28:00|3877.99|3867.99|3876.25|3866.25|3881.82|3871.82|3876.24|3866.24|27
1620696490000|2021-05-11 01:28:10|3876.35|3866.35|3875.91|3865.91|3876.44|3866.44|3874.63|3864.63|28
1620696500000|2021-05-11 01:28:20|3875.89|3865.89|3865.49|3855.49|3875.89|3865.89|3863.39|3853.39|28
1620696510000|2021-05-11 01:28:30|3864.47|3854.47|3865.1|3855.1|3866.41|3856.41|3863.05|3853.05|28
1620696520000|2021-05-11 01:28:40|3864.92|3854.92|3862.19|3852.19|3865.4|3855.4|3862.19|3852.19|26
1620696530000|2021-05-11 01:28:50|3862.13|3852.13|3862.23|3852.23|3862.3|3852.3|3860.81|3850.81|27
1620696540000|2021-05-11 01:29:00|3862.6|3852.6|3862.69|3852.69|3865.91|3855.91|3861.12|3851.12|28
1620696550000|2021-05-11 01:29:10|3862.8|3852.8|3864.72|3854.72|3864.72|3854.72|3861.68|3851.68|29
1620696560000|2021-05-11 01:29:20|3864.78|3854.78|3866.85|3856.85|3866.93|3856.93|3864.78|3854.78|26
1620696570000|2021-05-11 01:29:30|3866.8|3856.8|3868.2|3858.2|3868.2|3858.2|3865.04|3855.04|28
1620696580000|2021-05-11 01:29:40|3868.36|3858.36|3872.48|3862.48|3872.48|3862.48|3868.36|3858.36|26
1620696590000|2021-05-11 01:29:50|3872.5|3862.5|3872.05|3862.05|3873.07|3863.07|3871.4|3861.4|28
1620696600000|2021-05-11 01:30:00|3872.2|3862.2|3868.38|3858.38|3873.18|3863.18|3867.61|3857.61|29
1620696610000|2021-05-11 01:30:10|3868.16|3858.16|3868.16|3858.16|3869.48|3859.48|3867.86|3857.86|24
1620696620000|2021-05-11 01:30:20|3868.02|3858.02|3862.32|3852.32|3868.02|3858.02|3861.96|3851.96|28
1620696630000|2021-05-11 01:30:30|3862.24|3852.24|3860.23|3850.23|3862.29|3852.29|3860.13|3850.13|28
1620696640000|2021-05-11 01:30:40|3860.8|3850.8|3864.34|3854.34|3864.36|3854.36|3860.28|3850.28|28
1620696650000|2021-05-11 01:30:50|3864.49|3854.49|3864.77|3854.77|3865.48|3855.48|3862.42|3852.42|27
1620696660000|2021-05-11 01:31:00|3864.74|3854.74|3870.12|3860.12|3870.16|3860.16|3864.74|3854.74|28
1620696670000|2021-05-11 01:31:10|3870.28|3860.28|3868.63|3858.63|3871|3861|3867.34|3857.34|28
1620696680000|2021-05-11 01:31:20|3868.81|3858.81|3872.09|3862.09|3872.22|3862.22|3868.81|3858.81|29
1620696690000|2021-05-11 01:31:30|3872.11|3862.11|3881.3|3871.3|3881.3|3871.3|3872.11|3862.11|28
1620696700000|2021-05-11 01:31:40|3882.22|3872.22|3887.36|3877.36|3887.37|3877.37|3882.22|3872.22|28
1620696710000|2021-05-11 01:31:50|3887.67|3877.67|3888.72|3878.72|3889.08|3879.08|3887.17|3877.17|27
1620696720000|2021-05-11 01:32:00|3888.65|3878.65|3889.54|3879.54|3891.17|3881.17|3886.72|3876.72|29
1620696730000|2021-05-11 01:32:10|3889.88|3879.88|3895.24|3885.24|3898.32|3888.32|3889.74|3879.74|28
1620696740000|2021-05-11 01:32:20|3895.02|3885.02|3897.13|3887.13|3898.49|3888.49|3893.67|3883.67|28
1620696750000|2021-05-11 01:32:30|3896.74|3886.74|3897.99|3887.99|3898.65|3888.65|3896.12|3886.12|28
1620696760000|2021-05-11 01:32:40|3896.37|3886.37|3899.98|3889.98|3899.98|3889.98|3895.16|3885.16|28
1620696770000|2021-05-11 01:32:50|3900.14|3890.14|3901.89|3891.89|3901.89|3891.89|3899.45|3889.45|24
1620696780000|2021-05-11 01:33:00|3902.07|3892.07|3905.82|3895.82|3906.28|3896.28|3901.63|3891.63|28
1620696790000|2021-05-11 01:33:10|3905.12|3895.12|3904.26|3894.26|3905.12|3895.12|3901.32|3891.32|29
1620696800000|2021-05-11 01:33:20|3903.78|3893.78|3903.27|3893.27|3903.8|3893.8|3902.31|3892.31|27
1620696810000|2021-05-11 01:33:30|3903.36|3893.36|3905.53|3895.53|3906.36|3896.36|3903.36|3893.36|28
1620696820000|2021-05-11 01:33:40|3905.6|3895.6|3907.84|3897.84|3907.9|3897.9|3905.6|3895.6|27
1620696830000|2021-05-11 01:33:50|3907.85|3897.85|3911.91|3901.91|3911.97|3901.97|3907.85|3897.85|28
1620696840000|2021-05-11 01:34:00|3912|3902|3912.18|3902.18|3912.87|3902.87|3910.82|3900.82|26
1620696850000|2021-05-11 01:34:10|3912.1|3902.1|3908.5|3898.5|3912.35|3902.35|3906.78|3896.78|29
1620696860000|2021-05-11 01:34:20|3908.35|3898.35|3910.96|3900.96|3911.19|3901.19|3907.34|3897.34|28
1620696870000|2021-05-11 01:34:30|3910.92|3900.92|3914.13|3904.13|3915.24|3905.24|3910.03|3900.03|29
1620696880000|2021-05-11 01:34:40|3914.04|3904.04|3917.78|3907.78|3918.78|3908.78|3914.04|3904.04|28
1620696890000|2021-05-11 01:34:50|3918.21|3908.21|3919.65|3909.65|3920.31|3910.31|3917.5|3907.5|28
1620696900000|2021-05-11 01:35:00|3920.04|3910.04|3918.86|3908.86|3920.24|3910.24|3916.54|3906.54|27
1620696910000|2021-05-11 01:35:10|3918.75|3908.75|3914.75|3904.75|3918.81|3908.81|3913.45|3903.45|28
1620696920000|2021-05-11 01:35:20|3914.7|3904.7|3913.93|3903.93|3915.04|3905.04|3913.83|3903.83|27
1620696930000|2021-05-11 01:35:30|3913.92|3903.92|3908.22|3898.22|3914.34|3904.34|3908.22|3898.22|26
1620696940000|2021-05-11 01:35:40|3908.54|3898.54|3911.22|3901.22|3911.8|3901.8|3908.54|3898.54|29
1620696950000|2021-05-11 01:35:50|3910.87|3900.87|3907.18|3897.18|3910.87|3900.87|3904.61|3894.61|28
1620696960000|2021-05-11 01:36:00|3906.68|3896.68|3907.02|3897.02|3907.48|3897.48|3906.08|3896.08|26
1620696970000|2021-05-11 01:36:10|3906.98|3896.98|3914.19|3904.19|3915.09|3905.09|3906.64|3896.64|29
1620696980000|2021-05-11 01:36:20|3913.49|3903.49|3907.89|3897.89|3915.04|3905.04|3907.89|3897.89|28
1620696990000|2021-05-11 01:36:30|3908.35|3898.35|3905.04|3895.04|3909.33|3899.33|3905.04|3895.04|27
1620697000000|2021-05-11 01:36:40|3904.96|3894.96|3912.88|3902.88|3915.37|3905.37|3904.96|3894.96|27
1620697010000|2021-05-11 01:36:50|3912.95|3902.95|3911.9|3901.9|3912.95|3902.95|3910.07|3900.07|29
1620697020000|2021-05-11 01:37:00|3912.39|3902.39|3913.81|3903.81|3915.13|3905.13|3912.39|3902.39|28
1620697030000|2021-05-11 01:37:10|3913.9|3903.9|3911.64|3901.64|3913.9|3903.9|3909.42|3899.42|28
1620697040000|2021-05-11 01:37:20|3910.94|3900.94|3915.32|3905.32|3915.48|3905.48|3910.83|3900.83|29
1620697050000|2021-05-11 01:37:30|3915.38|3905.38|3917.9|3907.9|3917.9|3907.9|3915.23|3905.23|28
1620697060000|2021-05-11 01:37:40|3917.39|3907.39|3917.09|3907.09|3917.74|3907.74|3916.38|3906.38|27
1620697070000|2021-05-11 01:37:50|3917.35|3907.35|3918.44|3908.44|3918.66|3908.66|3915.51|3905.51|29
1620697080000|2021-05-11 01:38:00|3918.86|3908.86|3917.82|3907.82|3919.41|3909.41|3916.49|3906.49|27
1620697090000|2021-05-11 01:38:10|3918.44|3908.44|3920.48|3910.48|3922.07|3912.07|3918.44|3908.44|26
1620697100000|2021-05-11 01:38:20|3919.48|3909.48|3917.56|3907.56|3920.24|3910.24|3916.86|3906.86|29
1620697110000|2021-05-11 01:38:30|3917.97|3907.97|3913.35|3903.35|3918.56|3908.56|3913.35|3903.35|27
1620697120000|2021-05-11 01:38:40|3913.41|3903.41|3914.51|3904.51|3915.81|3905.81|3913.41|3903.41|28
1620697130000|2021-05-11 01:38:50|3914.35|3904.35|3913.4|3903.4|3914.55|3904.55|3912.97|3902.97|25
1620697140000|2021-05-11 01:39:00|3913.47|3903.47|3909.97|3899.97|3913.47|3903.47|3909.45|3899.45|28
1620697150000|2021-05-11 01:39:10|3910.34|3900.34|3913.22|3903.22|3913.39|3903.39|3910.22|3900.22|28
1620697160000|2021-05-11 01:39:20|3913.8|3903.8|3916.96|3906.96|3917.01|3907.01|3913.8|3903.8|28
1620697170000|2021-05-11 01:39:30|3917.04|3907.04|3915.93|3905.93|3917.96|3907.96|3915.03|3905.03|28
1620697180000|2021-05-11 01:39:40|3916.94|3906.94|3913.9|3903.9|3917.01|3907.01|3913.9|3903.9|26
1620697190000|2021-05-11 01:39:50|3913.87|3903.87|3915.47|3905.47|3916.01|3906.01|3912.91|3902.91|28
1620697200000|2021-05-11 01:40:00|3915.49|3905.49|3910.42|3900.42|3915.49|3905.49|3910.42|3900.42|26
1620697210000|2021-05-11 01:40:10|3910.29|3900.29|3912.33|3902.33|3912.89|3902.89|3910.12|3900.12|28
1620697220000|2021-05-11 01:40:20|3912.37|3902.37|3907.86|3897.86|3912.57|3902.57|3907.86|3897.86|28
1620697230000|2021-05-11 01:40:30|3907.6|3897.6|3909.46|3899.46|3909.6|3899.6|3907.53|3897.53|29
1620697240000|2021-05-11 01:40:40|3909.36|3899.36|3913.12|3903.12|3914.9|3904.9|3909.36|3899.36|28
1620697250000|2021-05-11 01:40:50|3912.95|3902.95|3910.18|3900.18|3914|3904|3909.55|3899.55|27
1620697260000|2021-05-11 01:41:00|3910.19|3900.19|3909.05|3899.05|3910.21|3900.21|3908.34|3898.34|27
1620697270000|2021-05-11 01:41:10|3908.98|3898.98|3901.32|3891.32|3908.98|3898.98|3901.32|3891.32|26
1620697280000|2021-05-11 01:41:20|3901.34|3891.34|3900.5|3890.5|3901.53|3891.53|3899.19|3889.19|28
1620697290000|2021-05-11 01:41:30|3900.19|3890.19|3903.75|3893.75|3904.93|3894.93|3899.17|3889.17|27
1620697300000|2021-05-11 01:41:40|3903.61|3893.61|3899.5|3889.5|3904.02|3894.02|3899.22|3889.22|29
1620697310000|2021-05-11 01:41:50|3898.79|3888.79|3904.52|3894.52|3904.52|3894.52|3898.79|3888.79|27
1620697320000|2021-05-11 01:42:00|3904.36|3894.36|3903.51|3893.51|3905.59|3895.59|3903.51|3893.51|28
1620697330000|2021-05-11 01:42:10|3903.61|3893.61|3901.04|3891.04|3903.93|3893.93|3900.01|3890.01|28
1620697340000|2021-05-11 01:42:20|3901.08|3891.08|3896.96|3886.96|3901.66|3891.66|3896.96|3886.96|27
1620697350000|2021-05-11 01:42:30|3897.1|3887.1|3898.16|3888.16|3898.62|3888.62|3897.1|3887.1|28
1620697360000|2021-05-11 01:42:40|3898.89|3888.89|3900.31|3890.31|3900.31|3890.31|3898.58|3888.58|26
1620697370000|2021-05-11 01:42:50|3900.45|3890.45|3899.9|3889.9|3901.52|3891.52|3899.7|3889.7|24
1620697380000|2021-05-11 01:43:00|3899.85|3889.85|3906.76|3896.76|3906.76|3896.76|3899.71|3889.71|26
1620697390000|2021-05-11 01:43:10|3907.47|3897.47|3909.86|3899.86|3909.86|3899.86|3907.21|3897.21|27
1620697400000|2021-05-11 01:43:20|3908.95|3898.95|3906.81|3896.81|3909.29|3899.29|3906.34|3896.34|20
1620697410000|2021-05-11 01:43:30|3907.3|3897.3|3908.8|3898.8|3908.8|3898.8|3906.82|3896.82|19
1620697420000|2021-05-11 01:43:40|3908.67|3898.67|3911.32|3901.32|3913.74|3903.74|3908.67|3898.67|25
1620697430000|2021-05-11 01:43:50|3911.03|3901.03|3912.26|3902.26|3912.26|3902.26|3910.84|3900.84|24
1620697440000|2021-05-11 01:44:00|3912.63|3902.63|3914.29|3904.29|3914.29|3904.29|3912.63|3902.63|24
1620697450000|2021-05-11 01:44:10|3914.53|3904.53|3917.08|3907.08|3919.27|3909.27|3914.53|3904.53|28
1620697460000|2021-05-11 01:44:20|3916.87|3906.87|3920.85|3910.85|3921.05|3911.05|3916.5|3906.5|28
1620697470000|2021-05-11 01:44:30|3921.75|3911.75|3920.91|3910.91|3921.75|3911.75|3919.42|3909.42|27
1620697480000|2021-05-11 01:44:40|3920.95|3910.95|3920.36|3910.36|3920.97|3910.97|3920.09|3910.09|25
1620697490000|2021-05-11 01:44:50|3920.34|3910.34|3920.24|3910.24|3920.47|3910.47|3920|3910|26
1620697500000|2021-05-11 01:45:00|3920.21|3910.21|3920.13|3910.13|3920.21|3910.21|3916.26|3906.26|28
1620697510000|2021-05-11 01:45:10|3919.75|3909.75|3921.31|3911.31|3922.27|3912.27|3919.74|3909.74|27
1620697520000|2021-05-11 01:45:20|3921.15|3911.15|3915.99|3905.99|3921.15|3911.15|3915.99|3905.99|26
1620697530000|2021-05-11 01:45:30|3916.13|3906.13|3913.63|3903.63|3917.01|3907.01|3913.63|3903.63|28
1620697540000|2021-05-11 01:45:40|3913.39|3903.39|3912.43|3902.43|3914.19|3904.19|3912.42|3902.42|25
1620697550000|2021-05-11 01:45:50|3912.38|3902.38|3908.13|3898.13|3912.59|3902.59|3908.13|3898.13|29
1620697560000|2021-05-11 01:46:00|3908.38|3898.38|3908.17|3898.17|3908.38|3898.38|3905.3|3895.3|27
1620697570000|2021-05-11 01:46:10|3908.04|3898.04|3909.03|3899.03|3909.03|3899.03|3907.46|3897.46|25
1620697580000|2021-05-11 01:46:20|3909.05|3899.05|3909.42|3899.42|3909.42|3899.42|3908.78|3898.78|25
1620697590000|2021-05-11 01:46:30|3909.73|3899.73|3909.38|3899.38|3911.05|3901.05|3909.38|3899.38|29
1620697600000|2021-05-11 01:46:40|3909.42|3899.42|3908.94|3898.94|3909.62|3899.62|3908.79|3898.79|21
1620697610000|2021-05-11 01:46:50|3908.86|3898.86|3910.86|3900.86|3910.88|3900.88|3908.86|3898.86|18
1620697620000|2021-05-11 01:47:00|3910.87|3900.87|3916.35|3906.35|3916.83|3906.83|3910.87|3900.87|24
1620697630000|2021-05-11 01:47:10|3916.06|3906.06|3915.55|3905.55|3916.66|3906.66|3914.29|3904.29|25
1620697640000|2021-05-11 01:47:20|3915.18|3905.18|3917.23|3907.23|3918.5|3908.5|3915.18|3905.18|24
1620697650000|2021-05-11 01:47:30|3917.24|3907.24|3915.61|3905.61|3917.3|3907.3|3914.9|3904.9|28
1620697660000|2021-05-11 01:47:40|3915.3|3905.3|3911.57|3901.57|3915.3|3905.3|3911.57|3901.57|28
1620697670000|2021-05-11 01:47:50|3911.6|3901.6|3911.6|3901.6|3911.82|3901.82|3910.69|3900.69|24
1620697680000|2021-05-11 01:48:00|3911.7|3901.7|3911.94|3901.94|3913.59|3903.59|3911.68|3901.68|26
1620697690000|2021-05-11 01:48:10|3912.09|3902.09|3911.27|3901.27|3912.33|3902.33|3911.27|3901.27|28
1620697700000|2021-05-11 01:48:20|3911.26|3901.26|3912.58|3902.58|3912.58|3902.58|3910.55|3900.55|24
1620697710000|2021-05-11 01:48:30|3912.44|3902.44|3910.77|3900.77|3912.62|3902.62|3910.75|3900.75|25
1620697720000|2021-05-11 01:48:40|3910.82|3900.82|3911.34|3901.34|3911.76|3901.76|3910.37|3900.37|28
1620697730000|2021-05-11 01:48:50|3911.33|3901.33|3912.09|3902.09|3912.29|3902.29|3910.86|3900.86|26
1620697740000|2021-05-11 01:49:00|3912.2|3902.2|3917.01|3907.01|3917.35|3907.35|3912.1|3902.1|26
1620697750000|2021-05-11 01:49:10|3917.24|3907.24|3918.75|3908.75|3919.24|3909.24|3916.45|3906.45|28
1620697760000|2021-05-11 01:49:20|3918.69|3908.69|3920.64|3910.64|3920.64|3910.64|3917.67|3907.67|27
1620697770000|2021-05-11 01:49:30|3920.6|3910.6|3919.49|3909.49|3920.72|3910.72|3918.51|3908.51|28
1620697780000|2021-05-11 01:49:40|3919.42|3909.42|3918.51|3908.51|3919.52|3909.52|3916.75|3906.75|24
1620697790000|2021-05-11 01:49:50|3918.41|3908.41|3919.01|3909.01|3919.41|3909.41|3918.24|3908.24|27
1620697800000|2021-05-11 01:50:00|3918.97|3908.97|3917.22|3907.22|3919.64|3909.64|3916.87|3906.87|24
1620697810000|2021-05-11 01:50:10|3917.64|3907.64|3912.28|3902.28|3917.74|3907.74|3911.8|3901.8|27
1620697820000|2021-05-11 01:50:20|3912.65|3902.65|3914.22|3904.22|3914.59|3904.59|3912.65|3902.65|28
1620697830000|2021-05-11 01:50:30|3914.1|3904.1|3916.24|3906.24|3916.86|3906.86|3914.1|3904.1|28
1620697840000|2021-05-11 01:50:40|3916.26|3906.26|3917.43|3907.43|3918.41|3908.41|3916.26|3906.26|28
1620697850000|2021-05-11 01:50:50|3917.4|3907.4|3919.84|3909.84|3919.96|3909.96|3917.4|3907.4|27
1620697860000|2021-05-11 01:51:00|3919.83|3909.83|3920.12|3910.12|3920.12|3910.12|3919.47|3909.47|25
1620697870000|2021-05-11 01:51:10|3920.13|3910.13|3917.78|3907.78|3920.13|3910.13|3917.37|3907.37|25
1620697880000|2021-05-11 01:51:20|3917.65|3907.65|3918.56|3908.56|3918.81|3908.81|3917.65|3907.65|28
1620697890000|2021-05-11 01:51:30|3918.49|3908.49|3917.84|3907.84|3918.49|3908.49|3917.84|3907.84|16
1620697900000|2021-05-11 01:51:40|3917.94|3907.94|3918.64|3908.64|3918.84|3908.84|3917.94|3907.94|26
1620697910000|2021-05-11 01:51:50|3918.68|3908.68|3918.24|3908.24|3918.84|3908.84|3918.16|3908.16|23
1620697920000|2021-05-11 01:52:00|3918.3|3908.3|3917.24|3907.24|3918.42|3908.42|3916.5|3906.5|26
1620697930000|2021-05-11 01:52:10|3917.19|3907.19|3918.61|3908.61|3919.13|3909.13|3917.19|3907.19|27
1620697940000|2021-05-11 01:52:20|3919.44|3909.44|3919.9|3909.9|3920.11|3910.11|3919.09|3909.09|28
1620697950000|2021-05-11 01:52:30|3919.93|3909.93|3920.32|3910.32|3920.73|3910.73|3918.79|3908.79|27
1620697960000|2021-05-11 01:52:40|3920.85|3910.85|3924.87|3914.87|3926.39|3916.39|3920.85|3910.85|29
1620697970000|2021-05-11 01:52:50|3924.64|3914.64|3920.37|3910.37|3924.65|3914.65|3920.37|3910.37|25
1620697980000|2021-05-11 01:53:00|3920.44|3910.44|3921.63|3911.63|3922.84|3912.84|3920.44|3910.44|28
1620697990000|2021-05-11 01:53:10|3921.67|3911.67|3919.72|3909.72|3921.86|3911.86|3919.55|3909.55|27
1620698000000|2021-05-11 01:53:20|3919.73|3909.73|3919.89|3909.89|3919.89|3909.89|3918.24|3908.24|26
1620698010000|2021-05-11 01:53:30|3919.96|3909.96|3917.96|3907.96|3920.06|3910.06|3917.96|3907.96|27
1620698020000|2021-05-11 01:53:40|3917.92|3907.92|3918|3908|3918.86|3908.86|3916.5|3906.5|29
1620698030000|2021-05-11 01:53:50|3917.92|3907.92|3917.06|3907.06|3917.92|3907.92|3915.57|3905.57|27
1620698040000|2021-05-11 01:54:00|3916.79|3906.79|3913.86|3903.86|3917.21|3907.21|3913.86|3903.86|28
1620698050000|2021-05-11 01:54:10|3913.8|3903.8|3911.86|3901.86|3914.5|3904.5|3911.86|3901.86|25
1620698060000|2021-05-11 01:54:20|3911.43|3901.43|3908.57|3898.57|3911.43|3901.43|3908.57|3898.57|24
1620698070000|2021-05-11 01:54:30|3908.75|3898.75|3911.02|3901.02|3912.35|3902.35|3908.75|3898.75|28
1620698080000|2021-05-11 01:54:40|3911.1|3901.1|3909.85|3899.85|3912.11|3902.11|3909.84|3899.84|27
1620698090000|2021-05-11 01:54:50|3909.82|3899.82|3908.38|3898.38|3909.85|3899.85|3906.66|3896.66|27
1620698100000|2021-05-11 01:55:00|3908.4|3898.4|3909.74|3899.74|3910.14|3900.14|3908.11|3898.11|25
1620698110000|2021-05-11 01:55:10|3909.87|3899.87|3910.67|3900.67|3911.28|3901.28|3909.87|3899.87|22
1620698120000|2021-05-11 01:55:20|3910.68|3900.68|3909.18|3899.18|3910.68|3900.68|3908.77|3898.77|23
1620698130000|2021-05-11 01:55:30|3909.53|3899.53|3908.97|3898.97|3910.13|3900.13|3908.75|3898.75|26
1620698140000|2021-05-11 01:55:40|3908.98|3898.98|3906.14|3896.14|3908.98|3898.98|3906.14|3896.14|21
1620698150000|2021-05-11 01:55:50|3906.05|3896.05|3904.57|3894.57|3906.05|3896.05|3904.18|3894.18|29
1620698160000|2021-05-11 01:56:00|3904.29|3894.29|3903.94|3893.94|3905.94|3895.94|3903.94|3893.94|25
1620698170000|2021-05-11 01:56:10|3903.98|3893.98|3905.48|3895.48|3905.55|3895.55|3903.9|3893.9|26
1620698180000|2021-05-11 01:56:20|3905.24|3895.24|3905.93|3895.93|3906.05|3896.05|3904.88|3894.88|25
1620698190000|2021-05-11 01:56:30|3905.98|3895.98|3906.98|3896.98|3907.1|3897.1|3905.98|3895.98|24
1620698200000|2021-05-11 01:56:40|3906.97|3896.97|3909.49|3899.49|3909.69|3899.69|3905.93|3895.93|27
1620698210000|2021-05-11 01:56:50|3909.54|3899.54|3908.35|3898.35|3909.81|3899.81|3908.01|3898.01|20
1620698220000|2021-05-11 01:57:00|3908.34|3898.34|3910.1|3900.1|3910.1|3900.1|3908.07|3898.07|17
1620698230000|2021-05-11 01:57:10|3910.12|3900.12|3910.68|3900.68|3910.68|3900.68|3909.67|3899.67|22
1620698240000|2021-05-11 01:57:20|3910.69|3900.69|3914.98|3904.98|3915.1|3905.1|3910.65|3900.65|22
1620698250000|2021-05-11 01:57:30|3914.97|3904.97|3914.98|3904.98|3915.97|3905.97|3913.39|3903.39|27
1620698260000|2021-05-11 01:57:40|3916.04|3906.04|3916.75|3906.75|3916.75|3906.75|3915.61|3905.61|26
1620698270000|2021-05-11 01:57:50|3916.82|3906.82|3912.78|3902.78|3916.86|3906.86|3912.78|3902.78|24
1620698280000|2021-05-11 01:58:00|3912.58|3902.58|3912.03|3902.03|3912.58|3902.58|3910.31|3900.31|26
1620698290000|2021-05-11 01:58:10|3912.01|3902.01|3910.38|3900.38|3912.08|3902.08|3910.38|3900.38|27
1620698300000|2021-05-11 01:58:20|3910.41|3900.41|3904.69|3894.69|3910.54|3900.54|3904.69|3894.69|27
1620698310000|2021-05-11 01:58:30|3904.57|3894.57|3902.6|3892.6|3904.78|3894.78|3902.43|3892.43|26
1620698320000|2021-05-11 01:58:40|3902.1|3892.1|3896.77|3886.77|3902.37|3892.37|3896.29|3886.29|26
1620698330000|2021-05-11 01:58:50|3896.63|3886.63|3896.82|3886.82|3898.91|3888.91|3896.14|3886.14|28
1620698340000|2021-05-11 01:59:00|3896.8|3886.8|3896.64|3886.64|3897.94|3887.94|3896.03|3886.03|26
1620698350000|2021-05-11 01:59:10|3897.92|3887.92|3900.18|3890.18|3900.34|3890.34|3896.89|3886.89|25
1620698360000|2021-05-11 01:59:20|3898.91|3888.91|3899.57|3889.57|3900.55|3890.55|3898.42|3888.42|27
1620698370000|2021-05-11 01:59:30|3899.59|3889.59|3904.5|3894.5|3906.68|3896.68|3899.51|3889.51|25
1620698380000|2021-05-11 01:59:40|3904.35|3894.35|3908.52|3898.52|3908.52|3898.52|3904.29|3894.29|26
1620698390000|2021-05-11 01:59:50|3909.09|3899.09|3908.62|3898.62|3909.09|3899.09|3907.65|3897.65|28
1620698400000|2021-05-11 02:00:00|3908.57|3898.57|3911.45|3901.45|3911.65|3901.65|3908.54|3898.54|28
1620698410000|2021-05-11 02:00:10|3911.82|3901.82|3912.39|3902.39|3912.39|3902.39|3911.35|3901.35|27
1620698420000|2021-05-11 02:00:20|3912.4|3902.4|3913.51|3903.51|3913.51|3903.51|3912.25|3902.25|23
1620698430000|2021-05-11 02:00:30|3913.45|3903.45|3912.32|3902.32|3914.04|3904.04|3912.28|3902.28|26
1620698440000|2021-05-11 02:00:40|3912.92|3902.92|3913.91|3903.91|3914.07|3904.07|3912.91|3902.91|24
1620698450000|2021-05-11 02:00:50|3913.98|3903.98|3914.24|3904.24|3914.32|3904.32|3913.62|3903.62|24
1620698460000|2021-05-11 02:01:00|3914.15|3904.15|3913.17|3903.17|3914.6|3904.6|3913.17|3903.17|22
1620698470000|2021-05-11 02:01:10|3912.92|3902.92|3907.55|3897.55|3912.92|3902.92|3907.55|3897.55|29
1620698480000|2021-05-11 02:01:20|3907.5|3897.5|3899.63|3889.63|3907.5|3897.5|3899.38|3889.38|28
1620698490000|2021-05-11 02:01:30|3899.14|3889.14|3900.58|3890.58|3900.83|3890.83|3898.86|3888.86|27
1620698500000|2021-05-11 02:01:40|3900.59|3890.59|3898.14|3888.14|3900.59|3890.59|3898.14|3888.14|28
1620698510000|2021-05-11 02:01:50|3897.87|3887.87|3898.21|3888.21|3898.47|3888.47|3897.12|3887.12|28
1620698520000|2021-05-11 02:02:00|3898.22|3888.22|3897.83|3887.83|3899.78|3889.78|3897.83|3887.83|27
1620698530000|2021-05-11 02:02:10|3897.77|3887.77|3890.38|3880.38|3897.77|3887.77|3890.25|3880.25|28
1620698540000|2021-05-11 02:02:20|3890.4|3880.4|3891.85|3881.85|3892.2|3882.2|3889.95|3879.95|29
1620698550000|2021-05-11 02:02:30|3891.67|3881.67|3886.85|3876.85|3891.81|3881.81|3886.7|3876.7|27
1620698560000|2021-05-11 02:02:40|3886.81|3876.81|3891.05|3881.05|3891.05|3881.05|3886.81|3876.81|29
1620698570000|2021-05-11 02:02:50|3891.48|3881.48|3887.09|3877.09|3891.78|3881.78|3886.92|3876.92|27
1620698580000|2021-05-11 02:03:00|3887.08|3877.08|3888.07|3878.07|3889.73|3879.73|3886.46|3876.46|28
1620698590000|2021-05-11 02:03:10|3888.11|3878.11|3886.51|3876.51|3888.87|3878.87|3885.66|3875.66|29
1620698600000|2021-05-11 02:03:20|3886.59|3876.59|3886.52|3876.52|3887.62|3877.62|3886.5|3876.5|27
1620698610000|2021-05-11 02:03:30|3886.56|3876.56|3886.08|3876.08|3886.89|3876.89|3886.05|3876.05|27
1620698620000|2021-05-11 02:03:40|3886|3876|3886.26|3876.26|3886.46|3876.46|3885.46|3875.46|27
1620698630000|2021-05-11 02:03:50|3886.54|3876.54|3882.31|3872.31|3887.85|3877.85|3881.82|3871.82|27
1620698640000|2021-05-11 02:04:00|3882.26|3872.26|3882.14|3872.14|3884.79|3874.79|3882.14|3872.14|29
1620698650000|2021-05-11 02:04:10|3881.27|3871.27|3877.02|3867.02|3881.29|3871.29|3876.27|3866.27|29
1620698660000|2021-05-11 02:04:20|3877.04|3867.04|3877.19|3867.19|3878.87|3868.87|3876.84|3866.84|27
1620698670000|2021-05-11 02:04:30|3877.25|3867.25|3878.2|3868.2|3878.2|3868.2|3877.1|3867.1|26
1620698680000|2021-05-11 02:04:40|3878.24|3868.24|3877.73|3867.73|3878.72|3868.72|3877.12|3867.12|25
1620698690000|2021-05-11 02:04:50|3877.7|3867.7|3877.37|3867.37|3878.77|3868.77|3877.35|3867.35|25
1620698700000|2021-05-11 02:05:00|3877.38|3867.38|3874.04|3864.04|3878.73|3868.73|3873.62|3863.62|25
1620698710000|2021-05-11 02:05:10|3874.03|3864.03|3873.25|3863.25|3875.57|3865.57|3873.25|3863.25|28
1620698720000|2021-05-11 02:05:20|3873.17|3863.17|3873.66|3863.66|3874.37|3864.37|3873.13|3863.13|29
1620698730000|2021-05-11 02:05:30|3873.67|3863.67|3874.1|3864.1|3874.68|3864.68|3873.32|3863.32|26
1620698740000|2021-05-11 02:05:40|3874.11|3864.11|3876.87|3866.87|3877.28|3867.28|3874.11|3864.11|27
1620698750000|2021-05-11 02:05:50|3877.02|3867.02|3882.46|3872.46|3882.46|3872.46|3876.98|3866.98|27
1620698760000|2021-05-11 02:06:00|3882.58|3872.58|3884.85|3874.85|3885.5|3875.5|3882.58|3872.58|29
1620698770000|2021-05-11 02:06:10|3884.91|3874.91|3887.59|3877.59|3889.13|3879.13|3884.11|3874.11|26
1620698780000|2021-05-11 02:06:20|3887.58|3877.58|3889.55|3879.55|3889.55|3879.55|3885.85|3875.85|27
1620698790000|2021-05-11 02:06:30|3889.24|3879.24|3886.83|3876.83|3890.31|3880.31|3886.32|3876.32|26
1620698800000|2021-05-11 02:06:40|3886.85|3876.85|3887.13|3877.13|3887.92|3877.92|3884.06|3874.06|28
1620698810000|2021-05-11 02:06:50|3887.1|3877.1|3888.81|3878.81|3889.29|3879.29|3887.1|3877.1|27
1620698820000|2021-05-11 02:07:00|3889.09|3879.09|3885.12|3875.12|3889.15|3879.15|3883.59|3873.59|28
1620698830000|2021-05-11 02:07:10|3885.1|3875.1|3882.22|3872.22|3885.23|3875.23|3882.22|3872.22|27
1620698840000|2021-05-11 02:07:20|3882.62|3872.62|3883.54|3873.54|3884.29|3874.29|3882.62|3872.62|25
1620698850000|2021-05-11 02:07:30|3884.03|3874.03|3885.08|3875.08|3885.22|3875.22|3884.03|3874.03|26
1620698860000|2021-05-11 02:07:40|3885.15|3875.15|3885.23|3875.23|3885.33|3875.33|3881.74|3871.74|26
1620698870000|2021-05-11 02:07:50|3885.33|3875.33|3888.29|3878.29|3888.32|3878.32|3885.13|3875.13|25
1620698880000|2021-05-11 02:08:00|3888.24|3878.24|3885.86|3875.86|3888.24|3878.24|3885.86|3875.86|24
1620698890000|2021-05-11 02:08:10|3885.8|3875.8|3885.85|3875.85|3885.9|3875.9|3884.82|3874.82|23
1620698900000|2021-05-11 02:08:20|3885.84|3875.84|3883.83|3873.83|3885.84|3875.84|3883.68|3873.68|16
1620698910000|2021-05-11 02:08:30|3884.12|3874.12|3885.21|3875.21|3885.48|3875.48|3884.12|3874.12|25
1620698920000|2021-05-11 02:08:40|3885.14|3875.14|3885.56|3875.56|3885.6|3875.6|3885.14|3875.14|14
1620698930000|2021-05-11 02:08:50|3885.63|3875.63|3883.54|3873.54|3885.63|3875.63|3883.54|3873.54|19
1620698940000|2021-05-11 02:09:00|3883.47|3873.47|3879.35|3869.35|3883.47|3873.47|3879.34|3869.34|26
1620698950000|2021-05-11 02:09:10|3879.32|3869.32|3879.01|3869.01|3879.75|3869.75|3878.97|3868.97|27
1620698960000|2021-05-11 02:09:20|3879.1|3869.1|3875.7|3865.7|3879.13|3869.13|3875.27|3865.27|27
1620698970000|2021-05-11 02:09:30|3873.97|3863.97|3872.5|3862.5|3873.97|3863.97|3871.62|3861.62|26
1620698980000|2021-05-11 02:09:40|3872.43|3862.43|3872.7|3862.7|3873.17|3863.17|3872.22|3862.22|29
1620698990000|2021-05-11 02:09:50|3872.98|3862.98|3872.07|3862.07|3873.3|3863.3|3871.82|3861.82|27
1620699000000|2021-05-11 02:10:00|3872.21|3862.21|3875.55|3865.55|3876.31|3866.31|3870.48|3860.48|28
1620699010000|2021-05-11 02:10:10|3875.08|3865.08|3879.92|3869.92|3879.92|3869.92|3874.96|3864.96|26
1620699020000|2021-05-11 02:10:20|3879.68|3869.68|3881.19|3871.19|3881.8|3871.8|3878.31|3868.31|28
1620699030000|2021-05-11 02:10:30|3881.17|3871.17|3879.09|3869.09|3881.17|3871.17|3878.62|3868.62|28
1620699040000|2021-05-11 02:10:40|3879.14|3869.14|3884.33|3874.33|3884.33|3874.33|3879.14|3869.14|27
1620699050000|2021-05-11 02:10:50|3884.49|3874.49|3882.69|3872.69|3884.49|3874.49|3881.54|3871.54|28
1620699060000|2021-05-11 02:11:00|3883.01|3873.01|3883.7|3873.7|3884.18|3874.18|3882.94|3872.94|25
1620699070000|2021-05-11 02:11:10|3883.46|3873.46|3885.79|3875.79|3885.79|3875.79|3882.79|3872.79|28
1620699080000|2021-05-11 02:11:20|3885.81|3875.81|3889.23|3879.23|3892.23|3882.23|3885.72|3875.72|28
1620699090000|2021-05-11 02:11:30|3888.95|3878.95|3888.3|3878.3|3889.04|3879.04|3887.75|3877.75|24
1620699100000|2021-05-11 02:11:40|3888.31|3878.31|3885.9|3875.9|3889.41|3879.41|3885.9|3875.9|25
1620699110000|2021-05-11 02:11:50|3886.14|3876.14|3887.95|3877.95|3888.56|3878.56|3886.14|3876.14|26
1620699120000|2021-05-11 02:12:00|3887.99|3877.99|3890.56|3880.56|3890.95|3880.95|3887.95|3877.95|29
1620699130000|2021-05-11 02:12:10|3890.17|3880.17|3890.32|3880.32|3890.92|3880.92|3889.24|3879.24|24
1620699140000|2021-05-11 02:12:20|3890.25|3880.25|3891.74|3881.74|3893.4|3883.4|3890.25|3880.25|27
1620699150000|2021-05-11 02:12:30|3891.58|3881.58|3887.71|3877.71|3891.58|3881.58|3887.71|3877.71|28
1620699160000|2021-05-11 02:12:40|3887.79|3877.79|3883.85|3873.85|3888.19|3878.19|3883.34|3873.34|28
1620699170000|2021-05-11 02:12:50|3883.93|3873.93|3884.88|3874.88|3885.53|3875.53|3883.87|3873.87|25
1620699180000|2021-05-11 02:13:00|3884.73|3874.73|3883.17|3873.17|3885.19|3875.19|3883.04|3873.04|24
1620699190000|2021-05-11 02:13:10|3883.19|3873.19|3884.82|3874.82|3885.11|3875.11|3883.08|3873.08|27
1620699200000|2021-05-11 02:13:20|3885.15|3875.15|3885.75|3875.75|3887.77|3877.77|3885.15|3875.15|27
1620699210000|2021-05-11 02:13:30|3885.72|3875.72|3886.9|3876.9|3886.9|3876.9|3885.24|3875.24|26
1620699220000|2021-05-11 02:13:40|3886.89|3876.89|3886.85|3876.85|3887.78|3877.78|3886.8|3876.8|24
1620699230000|2021-05-11 02:13:50|3887.04|3877.04|3884.12|3874.12|3887.56|3877.56|3884.12|3874.12|27
1620699240000|2021-05-11 02:14:00|3883.55|3873.55|3882.3|3872.3|3883.55|3873.55|3882.3|3872.3|27
1620699250000|2021-05-11 02:14:10|3881.59|3871.59|3885.05|3875.05|3885.07|3875.07|3880.96|3870.96|27
1620699260000|2021-05-11 02:14:20|3884.46|3874.46|3883.63|3873.63|3884.46|3874.46|3882.23|3872.23|23
1620699270000|2021-05-11 02:14:30|3883.47|3873.47|3883.93|3873.93|3886.59|3876.59|3883.47|3873.47|28
1620699280000|2021-05-11 02:14:40|3883.9|3873.9|3885.65|3875.65|3885.84|3875.84|3883.82|3873.82|28
1620699290000|2021-05-11 02:14:50|3885.69|3875.69|3888.91|3878.91|3889.22|3879.22|3885.69|3875.69|18
1620699300000|2021-05-11 02:15:00|3889.84|3879.84|3891.18|3881.18|3891.86|3881.86|3889.46|3879.46|27
1620699310000|2021-05-11 02:15:10|3891.33|3881.33|3891.94|3881.94|3892.33|3882.33|3891.19|3881.19|25
1620699320000|2021-05-11 02:15:20|3891.93|3881.93|3891.57|3881.57|3891.97|3881.97|3891.12|3881.12|20
1620699330000|2021-05-11 02:15:30|3891.48|3881.48|3891.63|3881.63|3891.83|3881.83|3891.29|3881.29|26
1620699340000|2021-05-11 02:15:40|3891.48|3881.48|3893.48|3883.48|3893.96|3883.96|3891.33|3881.33|26
1620699350000|2021-05-11 02:15:50|3893.29|3883.29|3897.31|3887.31|3897.31|3887.31|3893.29|3883.29|28
1620699360000|2021-05-11 02:16:00|3897.37|3887.37|3893.76|3883.76|3897.78|3887.78|3893.63|3883.63|28
1620699370000|2021-05-11 02:16:10|3893.78|3883.78|3892.66|3882.66|3894.5|3884.5|3892.66|3882.66|28
1620699380000|2021-05-11 02:16:20|3892.64|3882.64|3897.33|3887.33|3897.75|3887.75|3892.64|3882.64|28
1620699390000|2021-05-11 02:16:30|3897.24|3887.24|3895.6|3885.6|3897.43|3887.43|3895|3885|28
1620699400000|2021-05-11 02:16:40|3896.11|3886.11|3896.85|3886.85|3897.17|3887.17|3894.58|3884.58|27
1620699410000|2021-05-11 02:16:50|3897.07|3887.07|3896.18|3886.18|3897.2|3887.2|3895.58|3885.58|28
1620699420000|2021-05-11 02:17:00|3896.55|3886.55|3897.07|3887.07|3897.61|3887.61|3896.49|3886.49|25
1620699430000|2021-05-11 02:17:10|3897.11|3887.11|3896.07|3886.07|3897.81|3887.81|3896.07|3886.07|24
1620699440000|2021-05-11 02:17:20|3895.79|3885.79|3897.15|3887.15|3897.79|3887.79|3895.54|3885.54|27
1620699450000|2021-05-11 02:17:30|3897.01|3887.01|3897.97|3887.97|3898.24|3888.24|3896.57|3886.57|24
1620699460000|2021-05-11 02:17:40|3897.93|3887.93|3899.58|3889.58|3899.86|3889.86|3897.4|3887.4|28
1620699470000|2021-05-11 02:17:50|3900.15|3890.15|3899.32|3889.32|3900.31|3890.31|3898.9|3888.9|25
1620699480000|2021-05-11 02:18:00|3899.5|3889.5|3901.33|3891.33|3901.33|3891.33|3899.49|3889.49|22
1620699490000|2021-05-11 02:18:10|3901.48|3891.48|3902.27|3892.27|3902.84|3892.84|3900.73|3890.73|25
1620699500000|2021-05-11 02:18:20|3902.26|3892.26|3903.21|3893.21|3904.14|3894.14|3901.9|3891.9|27
1620699510000|2021-05-11 02:18:30|3903.26|3893.26|3903.93|3893.93|3904.09|3894.09|3903.08|3893.08|24
1620699520000|2021-05-11 02:18:40|3903.9|3893.9|3903.67|3893.67|3903.9|3893.9|3903.33|3893.33|27
1620699530000|2021-05-11 02:18:50|3903.77|3893.77|3903.04|3893.04|3903.89|3893.89|3903|3893|25
1620699540000|2021-05-11 02:19:00|3903.22|3893.22|3903.63|3893.63|3903.81|3893.81|3902.97|3892.97|25
1620699550000|2021-05-11 02:19:10|3903.57|3893.57|3902.97|3892.97|3903.59|3893.59|3902.77|3892.77|26
1620699560000|2021-05-11 02:19:20|3902.94|3892.94|3902.96|3892.96|3902.99|3892.99|3902.56|3892.56|23
1620699570000|2021-05-11 02:19:30|3902.93|3892.93|3909.29|3899.29|3909.29|3899.29|3902.93|3892.93|26
1620699580000|2021-05-11 02:19:40|3909.22|3899.22|3909.16|3899.16|3909.71|3899.71|3907.62|3897.62|29
1620699590000|2021-05-11 02:19:50|3909.08|3899.08|3912.43|3902.43|3913.02|3903.02|3908.44|3898.44|28
1620699600000|2021-05-11 02:20:00|3912.27|3902.27|3911.98|3901.98|3912.62|3902.62|3911.06|3901.06|29
1620699610000|2021-05-11 02:20:10|3911.95|3901.95|3911.04|3901.04|3912.18|3902.18|3910.92|3900.92|23
1620699620000|2021-05-11 02:20:20|3910.95|3900.95|3913.3|3903.3|3913.3|3903.3|3910.95|3900.95|25
1620699630000|2021-05-11 02:20:30|3913.42|3903.42|3915.84|3905.84|3916.43|3906.43|3912.69|3902.69|25
1620699640000|2021-05-11 02:20:40|3916.05|3906.05|3915.21|3905.21|3916.89|3906.89|3914.29|3904.29|26
1620699650000|2021-05-11 02:20:50|3916.05|3906.05|3916.9|3906.9|3917.6|3907.6|3914.95|3904.95|28
1620699660000|2021-05-11 02:21:00|3916.86|3906.86|3916.46|3906.46|3917.02|3907.02|3915.66|3905.66|28
1620699670000|2021-05-11 02:21:10|3916.29|3906.29|3915.56|3905.56|3916.29|3906.29|3913.41|3903.41|26
1620699680000|2021-05-11 02:21:20|3916.32|3906.32|3918.71|3908.71|3918.84|3908.84|3915.84|3905.84|27
1620699690000|2021-05-11 02:21:30|3919.2|3909.2|3918.99|3908.99|3919.51|3909.51|3918.39|3908.39|24
1620699700000|2021-05-11 02:21:40|3919.21|3909.21|3920.84|3910.84|3921.13|3911.13|3919.21|3909.21|28
1620699710000|2021-05-11 02:21:50|3920.83|3910.83|3921.54|3911.54|3921.54|3911.54|3920.69|3910.69|23
1620699720000|2021-05-11 02:22:00|3921.75|3911.75|3922.6|3912.6|3923.88|3913.88|3921.75|3911.75|28
1620699730000|2021-05-11 02:22:10|3922.5|3912.5|3919.85|3909.85|3922.5|3912.5|3919.7|3909.7|24
1620699740000|2021-05-11 02:22:20|3919.77|3909.77|3920.53|3910.53|3921.22|3911.22|3919.71|3909.71|27
1620699750000|2021-05-11 02:22:30|3920.51|3910.51|3919.36|3909.36|3920.67|3910.67|3918.86|3908.86|23
1620699760000|2021-05-11 02:22:40|3919.19|3909.19|3921.07|3911.07|3921.11|3911.11|3919.08|3909.08|25
1620699770000|2021-05-11 02:22:50|3921.03|3911.03|3918.75|3908.75|3921.1|3911.1|3918.1|3908.1|21
1620699780000|2021-05-11 02:23:00|3918.8|3908.8|3917.83|3907.83|3918.82|3908.82|3917.17|3907.17|27
1620699790000|2021-05-11 02:23:10|3918.52|3908.52|3919.19|3909.19|3919.23|3909.23|3918.2|3908.2|26
1620699800000|2021-05-11 02:23:20|3919.21|3909.21|3922.22|3912.22|3922.23|3912.23|3919.21|3909.21|29
1620699810000|2021-05-11 02:23:30|3922.17|3912.17|3922.86|3912.86|3922.86|3912.86|3921.69|3911.69|27
1620699820000|2021-05-11 02:23:40|3922.76|3912.76|3922.54|3912.54|3923.03|3913.03|3922.02|3912.02|26
1620699830000|2021-05-11 02:23:50|3922.5|3912.5|3922.01|3912.01|3922.87|3912.87|3922.01|3912.01|26
1620699840000|2021-05-11 02:24:00|3922.02|3912.02|3923.51|3913.51|3924.11|3914.11|3922.02|3912.02|26
1620699850000|2021-05-11 02:24:10|3923.75|3913.75|3924.98|3914.98|3924.98|3914.98|3923.38|3913.38|28
1620699860000|2021-05-11 02:24:20|3924.93|3914.93|3926.03|3916.03|3926.97|3916.97|3924.81|3914.81|25
1620699870000|2021-05-11 02:24:30|3926.1|3916.1|3925.06|3915.06|3926.92|3916.92|3925.06|3915.06|28
1620699880000|2021-05-11 02:24:40|3924.91|3914.91|3923.5|3913.5|3925.07|3915.07|3923.3|3913.3|28
1620699890000|2021-05-11 02:24:50|3923.49|3913.49|3923.22|3913.22|3923.71|3913.71|3923.09|3913.09|25
1620699900000|2021-05-11 02:25:00|3923.21|3913.21|3920.34|3910.34|3923.75|3913.75|3920.34|3910.34|25
1620699910000|2021-05-11 02:25:10|3920.31|3910.31|3919.77|3909.77|3920.6|3910.6|3919.12|3909.12|28
1620699920000|2021-05-11 02:25:20|3919.73|3909.73|3918.73|3908.73|3919.77|3909.77|3918.4|3908.4|27
1620699930000|2021-05-11 02:25:30|3918.89|3908.89|3912.26|3902.26|3918.89|3908.89|3912.26|3902.26|29
1620699940000|2021-05-11 02:25:40|3912.35|3902.35|3911.73|3901.73|3912.35|3902.35|3910.47|3900.47|27
1620699950000|2021-05-11 02:25:50|3912.21|3902.21|3913.63|3903.63|3913.91|3903.91|3912.21|3902.21|27
1620699960000|2021-05-11 02:26:00|3913.88|3903.88|3915.84|3905.84|3916.64|3906.64|3913.46|3903.46|28
1620699970000|2021-05-11 02:26:10|3915.99|3905.99|3914.82|3904.82|3915.99|3905.99|3914.56|3904.56|21
1620699980000|2021-05-11 02:26:20|3914.91|3904.91|3914.57|3904.57|3915.01|3905.01|3914.57|3904.57|24
1620699990000|2021-05-11 02:26:30|3914.54|3904.54|3911.75|3901.75|3914.54|3904.54|3911.53|3901.53|26
1620700000000|2021-05-11 02:26:40|3911.9|3901.9|3910.32|3900.32|3912.58|3902.58|3910.32|3900.32|26
1620700010000|2021-05-11 02:26:50|3910.29|3900.29|3909.81|3899.81|3910.99|3900.99|3909.17|3899.17|26
1620700020000|2021-05-11 02:27:00|3910.01|3900.01|3905.17|3895.17|3910.03|3900.03|3904.63|3894.63|27
1620700030000|2021-05-11 02:27:10|3905.62|3895.62|3903.92|3893.92|3905.67|3895.67|3903.57|3893.57|28
1620700040000|2021-05-11 02:27:20|3903.93|3893.93|3904.95|3894.95|3905.24|3895.24|3903.93|3893.93|26
1620700050000|2021-05-11 02:27:30|3905.07|3895.07|3901.09|3891.09|3905.07|3895.07|3900.66|3890.66|26
1620700060000|2021-05-11 02:27:40|3900.78|3890.78|3899.66|3889.66|3901.34|3891.34|3899.64|3889.64|27
1620700070000|2021-05-11 02:27:50|3899.64|3889.64|3899.42|3889.42|3900.23|3890.23|3898.89|3888.89|29
1620700080000|2021-05-11 02:28:00|3899.41|3889.41|3898.95|3888.95|3899.52|3889.52|3898.18|3888.18|27
1620700090000|2021-05-11 02:28:10|3898.93|3888.93|3899.68|3889.68|3899.69|3889.69|3898.18|3888.18|27
1620700100000|2021-05-11 02:28:20|3899.62|3889.62|3903.94|3893.94|3903.94|3893.94|3899.45|3889.45|27
1620700110000|2021-05-11 02:28:30|3904.38|3894.38|3903.13|3893.13|3905.58|3895.58|3902.82|3892.82|26
1620700120000|2021-05-11 02:28:40|3903.32|3893.32|3902.6|3892.6|3903.32|3893.32|3901.72|3891.72|25
1620700130000|2021-05-11 02:28:50|3902.62|3892.62|3903.97|3893.97|3904.19|3894.19|3902.59|3892.59|23
1620700140000|2021-05-11 02:29:00|3903.91|3893.91|3903.54|3893.54|3903.97|3893.97|3902.06|3892.06|25
1620700150000|2021-05-11 02:29:10|3903.69|3893.69|3901.19|3891.19|3903.82|3893.82|3901.13|3891.13|24
1620700160000|2021-05-11 02:29:20|3901.03|3891.03|3902|3892|3902.26|3892.26|3900.68|3890.68|25
1620700170000|2021-05-11 02:29:30|3901.83|3891.83|3903.81|3893.81|3903.81|3893.81|3901.65|3891.65|26
1620700180000|2021-05-11 02:29:40|3904.05|3894.05|3905.33|3895.33|3905.33|3895.33|3904.05|3894.05|20
1620700190000|2021-05-11 02:29:50|3905.44|3895.44|3913.03|3903.03|3913.03|3903.03|3905.44|3895.44|28
1620700200000|2021-05-11 02:30:00|3912.94|3902.94|3914.46|3904.46|3916.09|3906.09|3912.94|3902.94|27
1620700210000|2021-05-11 02:30:10|3914.36|3904.36|3915.08|3905.08|3915.08|3905.08|3914.36|3904.36|25
1620700220000|2021-05-11 02:30:20|3915.05|3905.05|3912.25|3902.25|3915.14|3905.14|3912.25|3902.25|29
1620700230000|2021-05-11 02:30:30|3911.97|3901.97|3907.28|3897.28|3911.97|3901.97|3906.88|3896.88|28
1620700240000|2021-05-11 02:30:40|3907.54|3897.54|3906.81|3896.81|3907.76|3897.76|3906.36|3896.36|27
1620700250000|2021-05-11 02:30:50|3906.65|3896.65|3903.18|3893.18|3906.65|3896.65|3903.09|3893.09|28
1620700260000|2021-05-11 02:31:00|3903.37|3893.37|3903.1|3893.1|3903.86|3893.86|3903.1|3893.1|26
1620700270000|2021-05-11 02:31:10|3903.01|3893.01|3899.46|3889.46|3903.01|3893.01|3899.46|3889.46|24
1620700280000|2021-05-11 02:31:20|3899.39|3889.39|3898.79|3888.79|3899.39|3889.39|3897.5|3887.5|20
1620700290000|2021-05-11 02:31:30|3899.46|3889.46|3896.98|3886.98|3899.48|3889.48|3896.27|3886.27|27
1620700300000|2021-05-11 02:31:40|3897.14|3887.14|3896.25|3886.25|3897.21|3887.21|3896.24|3886.24|26
1620700310000|2021-05-11 02:31:50|3896.21|3886.21|3896.38|3886.38|3896.9|3886.9|3896.21|3886.21|22
1620700320000|2021-05-11 02:32:00|3896.21|3886.21|3895.49|3885.49|3896.21|3886.21|3893.96|3883.96|25
1620700330000|2021-05-11 02:32:10|3895.39|3885.39|3897.09|3887.09|3897.28|3887.28|3894.42|3884.42|28
1620700340000|2021-05-11 02:32:20|3897.04|3887.04|3897.58|3887.58|3897.58|3887.58|3896.33|3886.33|25
1620700350000|2021-05-11 02:32:30|3897.46|3887.46|3895.68|3885.68|3897.89|3887.89|3895.3|3885.3|24
1620700360000|2021-05-11 02:32:40|3895.43|3885.43|3895.04|3885.04|3896.02|3886.02|3894.97|3884.97|27
1620700370000|2021-05-11 02:32:50|3894.91|3884.91|3891.5|3881.5|3894.94|3884.94|3891.5|3881.5|25
1620700380000|2021-05-11 02:33:00|3890.42|3880.42|3893.4|3883.4|3893.46|3883.46|3890.06|3880.06|27
1620700390000|2021-05-11 02:33:10|3893.55|3883.55|3894.45|3884.45|3894.52|3884.52|3892.99|3882.99|26
1620700400000|2021-05-11 02:33:20|3894.59|3884.59|3895.25|3885.25|3895.76|3885.76|3894.52|3884.52|25
1620700410000|2021-05-11 02:33:30|3895.09|3885.09|3893.24|3883.24|3895.37|3885.37|3892.97|3882.97|28
1620700420000|2021-05-11 02:33:40|3893.27|3883.27|3893.44|3883.44|3893.59|3883.59|3893.17|3883.17|25
1620700430000|2021-05-11 02:33:50|3893.43|3883.43|3892.23|3882.23|3893.43|3883.43|3890.92|3880.92|29
1620700440000|2021-05-11 02:34:00|3892.13|3882.13|3892.93|3882.93|3893.61|3883.61|3889.78|3879.78|28
1620700450000|2021-05-11 02:34:10|3892.95|3882.95|3889.56|3879.56|3893.04|3883.04|3889.29|3879.29|29
1620700460000|2021-05-11 02:34:20|3889.66|3879.66|3890.34|3880.34|3890.49|3880.49|3886.37|3876.37|28
1620700470000|2021-05-11 02:34:30|3890.25|3880.25|3884.92|3874.92|3890.25|3880.25|3884.92|3874.92|26
1620700480000|2021-05-11 02:34:40|3884.94|3874.94|3881.57|3871.57|3885.19|3875.19|3881.48|3871.48|27
1620700490000|2021-05-11 02:34:50|3881.66|3871.66|3881.88|3871.88|3883.5|3873.5|3881.1|3871.1|27
1620700500000|2021-05-11 02:35:00|3882.33|3872.33|3881.31|3871.31|3882.42|3872.42|3880.88|3870.88|26
1620700510000|2021-05-11 02:35:10|3881.39|3871.39|3868.4|3858.4|3881.39|3871.39|3864.62|3854.62|29
1620700520000|2021-05-11 02:35:20|3868.18|3858.18|3869.04|3859.04|3874.76|3864.76|3867.21|3857.21|28
1620700530000|2021-05-11 02:35:30|3868.54|3858.54|3870.51|3860.51|3872.52|3862.52|3868.54|3858.54|29
1620700540000|2021-05-11 02:35:40|3871.06|3861.06|3868.15|3858.15|3871.47|3861.47|3863.85|3853.85|28
1620700550000|2021-05-11 02:35:50|3868.69|3858.69|3869.51|3859.51|3869.51|3859.51|3867.45|3857.45|27
1620700560000|2021-05-11 02:36:00|3869.12|3859.12|3872.47|3862.47|3872.47|3862.47|3869.12|3859.12|28
1620700570000|2021-05-11 02:36:10|3872.65|3862.65|3855.62|3845.62|3874.54|3864.54|3855.62|3845.62|29
1620700580000|2021-05-11 02:36:20|3855.03|3845.03|3851.91|3841.91|3857.21|3847.21|3851.91|3841.91|29
1620700590000|2021-05-11 02:36:30|3851.16|3841.16|3851.08|3841.08|3852.14|3842.14|3850.41|3840.41|27
1620700600000|2021-05-11 02:36:40|3851|3841|3855.12|3845.12|3855.16|3845.16|3850.57|3840.57|29
1620700610000|2021-05-11 02:36:50|3855.35|3845.35|3853.39|3843.39|3855.35|3845.35|3852.24|3842.24|28
1620700620000|2021-05-11 02:37:00|3853.51|3843.51|3853.06|3843.06|3853.51|3843.51|3851.94|3841.94|29
1620700630000|2021-05-11 02:37:10|3853.13|3843.13|3856.52|3846.52|3856.52|3846.52|3852.42|3842.42|28
1620700640000|2021-05-11 02:37:20|3856.69|3846.69|3859.58|3849.58|3860.58|3850.58|3855.73|3845.73|28
1620700650000|2021-05-11 02:37:30|3858.98|3848.98|3856.15|3846.15|3859.59|3849.59|3856.09|3846.09|29
1620700660000|2021-05-11 02:37:40|3856.37|3846.37|3856.27|3846.27|3857.11|3847.11|3855.85|3845.85|26
1620700670000|2021-05-11 02:37:50|3856.52|3846.52|3858.54|3848.54|3858.98|3848.98|3855.83|3845.83|29
1620700680000|2021-05-11 02:38:00|3858.74|3848.74|3859.06|3849.06|3859.28|3849.28|3856.5|3846.5|26
1620700690000|2021-05-11 02:38:10|3859.36|3849.36|3860.34|3850.34|3860.96|3850.96|3859.02|3849.02|26
1620700700000|2021-05-11 02:38:20|3860.37|3850.37|3859.17|3849.17|3860.92|3850.92|3858.58|3848.58|28
1620700710000|2021-05-11 02:38:30|3859.18|3849.18|3854.9|3844.9|3859.18|3849.18|3854.62|3844.62|26
1620700720000|2021-05-11 02:38:40|3854.91|3844.91|3854.54|3844.54|3855.66|3845.66|3854.54|3844.54|27
1620700730000|2021-05-11 02:38:50|3854.13|3844.13|3853.21|3843.21|3854.13|3844.13|3852.01|3842.01|28
1620700740000|2021-05-11 02:39:00|3853.22|3843.22|3854.5|3844.5|3854.5|3844.5|3852.33|3842.33|27
1620700750000|2021-05-11 02:39:10|3854.66|3844.66|3856.06|3846.06|3856.16|3846.16|3853.94|3843.94|26
1620700760000|2021-05-11 02:39:20|3856.34|3846.34|3859.91|3849.91|3859.91|3849.91|3856.34|3846.34|26
1620700770000|2021-05-11 02:39:30|3860.08|3850.08|3860.32|3850.32|3860.59|3850.59|3859.82|3849.82|25
1620700780000|2021-05-11 02:39:40|3860.36|3850.36|3859.39|3849.39|3860.49|3850.49|3859.39|3849.39|22
1620700790000|2021-05-11 02:39:50|3859.5|3849.5|3856.72|3846.72|3859.56|3849.56|3856.19|3846.19|28
1620700800000|2021-05-11 02:40:00|3856.74|3846.74|3852.91|3842.91|3856.82|3846.82|3852.6|3842.6|28
1620700810000|2021-05-11 02:40:10|3852.76|3842.76|3853.88|3843.88|3854.39|3844.39|3852.67|3842.67|24
1620700820000|2021-05-11 02:40:20|3854.23|3844.23|3854.8|3844.8|3855.17|3845.17|3853.28|3843.28|25
1620700830000|2021-05-11 02:40:30|3854.75|3844.75|3853.4|3843.4|3855.08|3845.08|3853.18|3843.18|28
1620700840000|2021-05-11 02:40:40|3853.46|3843.46|3854.19|3844.19|3854.85|3844.85|3853.17|3843.17|24
1620700850000|2021-05-11 02:40:50|3854.29|3844.29|3854|3844|3854.29|3844.29|3853.63|3843.63|24
1620700860000|2021-05-11 02:41:00|3854.02|3844.02|3852.86|3842.86|3854.11|3844.11|3850.21|3840.21|27
1620700870000|2021-05-11 02:41:10|3853.33|3843.33|3850.28|3840.28|3854.13|3844.13|3850.28|3840.28|29
1620700880000|2021-05-11 02:41:20|3850.3|3840.3|3849.91|3839.91|3851.27|3841.27|3849.27|3839.27|28
1620700890000|2021-05-11 02:41:30|3849.51|3839.51|3850.51|3840.51|3850.51|3840.51|3848.59|3838.59|27
1620700900000|2021-05-11 02:41:40|3850.84|3840.84|3852.27|3842.27|3854.48|3844.48|3850.84|3840.84|27
1620700910000|2021-05-11 02:41:50|3852.56|3842.56|3852.09|3842.09|3852.88|3842.88|3851.98|3841.98|27
1620700920000|2021-05-11 02:42:00|3852.13|3842.13|3851.24|3841.24|3852.21|3842.21|3851.24|3841.24|17
1620700930000|2021-05-11 02:42:10|3851.31|3841.31|3847.84|3837.84|3851.31|3841.31|3847.84|3837.84|27
1620700940000|2021-05-11 02:42:20|3847.62|3837.62|3848.39|3838.39|3848.8|3838.8|3847.46|3837.46|29
1620700950000|2021-05-11 02:42:30|3848.13|3838.13|3848.1|3838.1|3848.57|3838.57|3847.79|3837.79|26
1620700960000|2021-05-11 02:42:40|3848.22|3838.22|3846.43|3836.43|3848.22|3838.22|3846.4|3836.4|27
1620700970000|2021-05-11 02:42:50|3846.46|3836.46|3847.13|3837.13|3847.13|3837.13|3845.35|3835.35|24
1620700980000|2021-05-11 02:43:00|3847.49|3837.49|3857.73|3847.73|3857.73|3847.73|3847.49|3837.49|28
1620700990000|2021-05-11 02:43:10|3857.61|3847.61|3857.97|3847.97|3859.5|3849.5|3857.12|3847.12|28
1620701000000|2021-05-11 02:43:20|3858.76|3848.76|3858.73|3848.73|3859.6|3849.6|3857.97|3847.97|29
1620701010000|2021-05-11 02:43:30|3858.97|3848.97|3855.33|3845.33|3858.97|3848.97|3852.91|3842.91|29
1620701020000|2021-05-11 02:43:40|3855.77|3845.77|3853.47|3843.47|3857|3847|3853.47|3843.47|26
1620701030000|2021-05-11 02:43:50|3853.28|3843.28|3855.05|3845.05|3855.26|3845.26|3853.27|3843.27|28
1620701040000|2021-05-11 02:44:00|3855.32|3845.32|3859.25|3849.25|3859.27|3849.27|3855.3|3845.3|26
1620701050000|2021-05-11 02:44:10|3859.15|3849.15|3857.96|3847.96|3860.73|3850.73|3857.21|3847.21|29
1620701060000|2021-05-11 02:44:20|3858.16|3848.16|3859.14|3849.14|3859.98|3849.98|3858.16|3848.16|25
1620701070000|2021-05-11 02:44:30|3859.03|3849.03|3860.29|3850.29|3860.72|3850.72|3859.03|3849.03|25
1620701080000|2021-05-11 02:44:40|3860.24|3850.24|3859.05|3849.05|3860.24|3850.24|3858|3848|26
1620701090000|2021-05-11 02:44:50|3859.04|3849.04|3863.43|3853.43|3863.43|3853.43|3858.98|3848.98|25
1620701100000|2021-05-11 02:45:00|3864.07|3854.07|3863.64|3853.64|3865.57|3855.57|3862.48|3852.48|29
1620701110000|2021-05-11 02:45:10|3863.54|3853.54|3865.26|3855.26|3865.43|3855.43|3862.55|3852.55|26
1620701120000|2021-05-11 02:45:20|3865.06|3855.06|3863.79|3853.79|3865.06|3855.06|3862.05|3852.05|28
1620701130000|2021-05-11 02:45:30|3864|3854|3862.77|3852.77|3864.47|3854.47|3861.69|3851.69|26
1620701140000|2021-05-11 02:45:40|3862.97|3852.97|3857.68|3847.68|3862.97|3852.97|3857.68|3847.68|27
1620701150000|2021-05-11 02:45:50|3857.77|3847.77|3858.37|3848.37|3859.1|3849.1|3857.77|3847.77|28
1620701160000|2021-05-11 02:46:00|3858.06|3848.06|3858.62|3848.62|3858.93|3848.93|3857.75|3847.75|27
1620701170000|2021-05-11 02:46:10|3858.54|3848.54|3855|3845|3859.71|3849.71|3855|3845|21
1620701180000|2021-05-11 02:46:20|3854.15|3844.15|3848.6|3838.6|3854.15|3844.15|3848.6|3838.6|27
1620701190000|2021-05-11 02:46:30|3848.56|3838.56|3848.64|3838.64|3848.82|3838.82|3847.23|3837.23|28
1620701200000|2021-05-11 02:46:40|3848.43|3838.43|3847.64|3837.64|3848.43|3838.43|3846.86|3836.86|26
1620701210000|2021-05-11 02:46:50|3847.63|3837.63|3846.98|3836.98|3847.69|3837.69|3846.2|3836.2|27
1620701220000|2021-05-11 02:47:00|3846.67|3836.67|3853.71|3843.71|3853.71|3843.71|3846.67|3836.67|27
1620701230000|2021-05-11 02:47:10|3853.78|3843.78|3851.16|3841.16|3857.69|3847.69|3851.16|3841.16|27
1620701240000|2021-05-11 02:47:20|3850.04|3840.04|3847.87|3837.87|3850.04|3840.04|3847.84|3837.84|28
1620701250000|2021-05-11 02:47:30|3847.93|3837.93|3850.03|3840.03|3850.46|3840.46|3847.74|3837.74|29
1620701260000|2021-05-11 02:47:40|3849.91|3839.91|3849.4|3839.4|3849.93|3839.93|3849.08|3839.08|24
1620701270000|2021-05-11 02:47:50|3848.87|3838.87|3849.01|3839.01|3850.3|3840.3|3848.87|3838.87|27
1620701280000|2021-05-11 02:48:00|3848.85|3838.85|3842.52|3832.52|3848.85|3838.85|3841.46|3831.46|26
1620701290000|2021-05-11 02:48:10|3842.31|3832.31|3839.71|3829.71|3842.31|3832.31|3839.71|3829.71|27
1620701300000|2021-05-11 02:48:20|3838.77|3828.77|3837.79|3827.79|3838.83|3828.83|3837.19|3827.19|28
1620701310000|2021-05-11 02:48:30|3838.08|3828.08|3830.53|3820.53|3838.08|3828.08|3830.53|3820.53|28
1620701320000|2021-05-11 02:48:40|3830.11|3820.11|3828.57|3818.57|3831.25|3821.25|3828.41|3818.41|29
1620701330000|2021-05-11 02:48:50|3828.31|3818.31|3831.4|3821.4|3832.88|3822.88|3828.3|3818.3|27
1620701340000|2021-05-11 02:49:00|3831.35|3821.35|3831.43|3821.43|3831.64|3821.64|3829.78|3819.78|28
1620701350000|2021-05-11 02:49:10|3831.44|3821.44|3829.99|3819.99|3831.93|3821.93|3829.57|3819.57|26
1620701360000|2021-05-11 02:49:20|3829.96|3819.96|3832.94|3822.94|3833.52|3823.52|3829.83|3819.83|26
1620701370000|2021-05-11 02:49:30|3833.09|3823.09|3834.69|3824.69|3835.78|3825.78|3833.09|3823.09|26
1620701380000|2021-05-11 02:49:40|3834.4|3824.4|3837.95|3827.95|3837.95|3827.95|3834.07|3824.07|28
1620701390000|2021-05-11 02:49:50|3837.97|3827.97|3836.99|3826.99|3839.41|3829.41|3836.89|3826.89|27
1620701400000|2021-05-11 02:50:00|3837.09|3827.09|3838.86|3828.86|3838.88|3828.88|3836.34|3826.34|26
1620701410000|2021-05-11 02:50:10|3838.64|3828.64|3838.4|3828.4|3839.29|3829.29|3838.4|3828.4|27
1620701420000|2021-05-11 02:50:20|3837.71|3827.71|3829.94|3819.94|3837.71|3827.71|3829.94|3819.94|29
1620701430000|2021-05-11 02:50:30|3829.8|3819.8|3825.52|3815.52|3830.57|3820.57|3825.17|3815.17|28
1620701440000|2021-05-11 02:50:40|3825.42|3815.42|3825.66|3815.66|3826.69|3816.69|3824.81|3814.81|28
1620701450000|2021-05-11 02:50:50|3825.54|3815.54|3826.01|3816.01|3826.43|3816.43|3824.31|3814.31|27
1620701460000|2021-05-11 02:51:00|3826.17|3816.17|3831.82|3821.82|3831.89|3821.89|3826.17|3816.17|29
1620701470000|2021-05-11 02:51:10|3831.71|3821.71|3829.19|3819.19|3831.71|3821.71|3829.07|3819.07|27
1620701480000|2021-05-11 02:51:20|3829.37|3819.37|3826.83|3816.83|3831.4|3821.4|3826.83|3816.83|29
1620701490000|2021-05-11 02:51:30|3826.24|3816.24|3827.78|3817.78|3827.78|3817.78|3822.39|3812.39|29
1620701500000|2021-05-11 02:51:40|3827.62|3817.62|3832.54|3822.54|3834.99|3824.99|3826.02|3816.02|28
1620701510000|2021-05-11 02:51:50|3832.13|3822.13|3825.46|3815.46|3832.33|3822.33|3825.22|3815.22|28
1620701520000|2021-05-11 02:52:00|3825.27|3815.27|3832.52|3822.52|3832.52|3822.52|3825.27|3815.27|29
1620701530000|2021-05-11 02:52:10|3832.73|3822.73|3832.36|3822.36|3833.64|3823.64|3831.67|3821.67|28
1620701540000|2021-05-11 02:52:20|3832.08|3822.08|3831.73|3821.73|3832.08|3822.08|3831.22|3821.22|24
1620701550000|2021-05-11 02:52:30|3831.31|3821.31|3833.1|3823.1|3836.26|3826.26|3831.21|3821.21|29
1620701560000|2021-05-11 02:52:40|3833.09|3823.09|3830.41|3820.41|3833.09|3823.09|3830.41|3820.41|28
1620701570000|2021-05-11 02:52:50|3830.32|3820.32|3825.53|3815.53|3830.32|3820.32|3825.53|3815.53|28
1620701580000|2021-05-11 02:53:00|3825.49|3815.49|3825.75|3815.75|3826.89|3816.89|3825.23|3815.23|24
1620701590000|2021-05-11 02:53:10|3825.37|3815.37|3822.05|3812.05|3825.74|3815.74|3820.25|3810.25|29
1620701600000|2021-05-11 02:53:20|3821.9|3811.9|3829.1|3819.1|3830.58|3820.58|3819.41|3809.41|29
1620701610000|2021-05-11 02:53:30|3829.08|3819.08|3830.81|3820.81|3833.44|3823.44|3827.55|3817.55|28
1620701620000|2021-05-11 02:53:40|3829.53|3819.53|3827.98|3817.98|3829.59|3819.59|3826.38|3816.38|29
1620701630000|2021-05-11 02:53:50|3828.2|3818.2|3829.04|3819.04|3829.8|3819.8|3825.49|3815.49|27
1620701640000|2021-05-11 02:54:00|3829.26|3819.26|3828.34|3818.34|3829.26|3819.26|3827.38|3817.38|29
1620701650000|2021-05-11 02:54:10|3827.91|3817.91|3827.02|3817.02|3828.04|3818.04|3826.25|3816.25|28
1620701660000|2021-05-11 02:54:20|3826.99|3816.99|3826.89|3816.89|3829.24|3819.24|3826.69|3816.69|27
1620701670000|2021-05-11 02:54:30|3826.74|3816.74|3831.35|3821.35|3831.35|3821.35|3826.53|3816.53|24
1620701680000|2021-05-11 02:54:40|3831.92|3821.92|3835.7|3825.7|3835.72|3825.72|3830.62|3820.62|29
1620701690000|2021-05-11 02:54:50|3835.68|3825.68|3840.57|3830.57|3840.62|3830.62|3835.68|3825.68|26
1620701700000|2021-05-11 02:55:00|3840.6|3830.6|3842.8|3832.8|3842.8|3832.8|3840.6|3830.6|28
1620701710000|2021-05-11 02:55:10|3842.87|3832.87|3839.3|3829.3|3842.87|3832.87|3839.3|3829.3|27
1620701720000|2021-05-11 02:55:20|3839.27|3829.27|3836.91|3826.91|3839.96|3829.96|3836.83|3826.83|27
1620701730000|2021-05-11 02:55:30|3836.75|3826.75|3835.13|3825.13|3836.78|3826.78|3833.68|3823.68|25
1620701740000|2021-05-11 02:55:40|3835.36|3825.36|3833.78|3823.78|3838|3828|3833.78|3823.78|26
1620701750000|2021-05-11 02:55:50|3833.62|3823.62|3833.17|3823.17|3833.76|3823.76|3831.28|3821.28|29
1620701760000|2021-05-11 02:56:00|3832.97|3822.97|3836.96|3826.96|3836.96|3826.96|3832.82|3822.82|26
1620701770000|2021-05-11 02:56:10|3837.73|3827.73|3836.92|3826.92|3837.73|3827.73|3834.25|3824.25|29
1620701780000|2021-05-11 02:56:20|3836.53|3826.53|3834.73|3824.73|3837.72|3827.72|3834.73|3824.73|29
1620701790000|2021-05-11 02:56:30|3834.74|3824.74|3830.97|3820.97|3835.6|3825.6|3830.92|3820.92|27
1620701800000|2021-05-11 02:56:40|3830.89|3820.89|3827.98|3817.98|3830.89|3820.89|3825.67|3815.67|29
1620701810000|2021-05-11 02:56:50|3827.78|3817.78|3829.59|3819.59|3829.67|3819.67|3826.98|3816.98|27
1620701820000|2021-05-11 02:57:00|3829.24|3819.24|3829.93|3819.93|3830.55|3820.55|3829.24|3819.24|25
1620701830000|2021-05-11 02:57:10|3830.05|3820.05|3832.9|3822.9|3832.9|3822.9|3830.01|3820.01|28
1620701840000|2021-05-11 02:57:20|3832.89|3822.89|3827.48|3817.48|3833.07|3823.07|3827.48|3817.48|24
1620701850000|2021-05-11 02:57:30|3827.51|3817.51|3831.99|3821.99|3831.99|3821.99|3827.51|3817.51|28
1620701860000|2021-05-11 02:57:40|3831.91|3821.91|3831.45|3821.45|3832.77|3822.77|3831.34|3821.34|28
1620701870000|2021-05-11 02:57:50|3831.96|3821.96|3833.32|3823.32|3833.32|3823.32|3831.44|3821.44|28
1620701880000|2021-05-11 02:58:00|3833.95|3823.95|3833.44|3823.44|3834.19|3824.19|3832.68|3822.68|29
1620701890000|2021-05-11 02:58:10|3833.77|3823.77|3826.86|3816.86|3834.51|3824.51|3826.84|3816.84|28
1620701900000|2021-05-11 02:58:20|3826.42|3816.42|3824.74|3814.74|3826.7|3816.7|3823.51|3813.51|28
1620701910000|2021-05-11 02:58:30|3824.71|3814.71|3824.09|3814.09|3825.18|3815.18|3823.54|3813.54|27
1620701920000|2021-05-11 02:58:40|3823.4|3813.4|3824.24|3814.24|3824.66|3814.66|3823.24|3813.24|26
1620701930000|2021-05-11 02:58:50|3823.96|3813.96|3822.38|3812.38|3823.98|3813.98|3820.42|3810.42|29
1620701940000|2021-05-11 02:59:00|3823.34|3813.34|3819.33|3809.33|3823.34|3813.34|3819.33|3809.33|29
1620701950000|2021-05-11 02:59:10|3819.34|3809.34|3825.66|3815.66|3825.66|3815.66|3819.21|3809.21|27
1620701960000|2021-05-11 02:59:20|3825.49|3815.49|3832.79|3822.79|3832.79|3822.79|3825.46|3815.46|28
1620701970000|2021-05-11 02:59:30|3833.09|3823.09|3832.48|3822.48|3833.13|3823.13|3831.31|3821.31|26
1620701980000|2021-05-11 02:59:40|3832.42|3822.42|3830.58|3820.58|3832.42|3822.42|3829.5|3819.5|25
1620701990000|2021-05-11 02:59:50|3830.82|3820.82|3828.45|3818.45|3830.9|3820.9|3827.81|3817.81|29
1620702000000|2021-05-11 03:00:00|3828.98|3818.98|3832.56|3822.56|3832.56|3822.56|3828.44|3818.44|26
1620702010000|2021-05-11 03:00:10|3832.31|3822.31|3833.93|3823.93|3834.18|3824.18|3832.27|3822.27|26
1620702020000|2021-05-11 03:00:20|3833.32|3823.32|3830.12|3820.12|3833.32|3823.32|3829.62|3819.62|26
1620702030000|2021-05-11 03:00:30|3830.59|3820.59|3829.79|3819.79|3832.22|3822.22|3829.6|3819.6|28
1620702040000|2021-05-11 03:00:40|3829.62|3819.62|3828.03|3818.03|3829.62|3819.62|3827.89|3817.89|27
1620702050000|2021-05-11 03:00:50|3827.91|3817.91|3822.56|3812.56|3830.01|3820.01|3822.56|3812.56|28
1620702060000|2021-05-11 03:01:00|3824.06|3814.06|3819.42|3809.42|3824.06|3814.06|3819.1|3809.1|29
1620702070000|2021-05-11 03:01:10|3820.46|3810.46|3817.27|3807.27|3822.25|3812.25|3817.27|3807.27|28
1620702080000|2021-05-11 03:01:20|3817.13|3807.13|3818.68|3808.68|3820.15|3810.15|3816.58|3806.58|27
1620702090000|2021-05-11 03:01:30|3819.09|3809.09|3822.56|3812.56|3822.56|3812.56|3819|3809|28
1620702100000|2021-05-11 03:01:40|3822.64|3812.64|3828.52|3818.52|3828.8|3818.8|3820.95|3810.95|27
1620702110000|2021-05-11 03:01:50|3827.31|3817.31|3827.39|3817.39|3828.77|3818.77|3826.24|3816.24|29
1620702120000|2021-05-11 03:02:00|3827.41|3817.41|3832.03|3822.03|3832.03|3822.03|3827.41|3817.41|27
1620702130000|2021-05-11 03:02:10|3831.8|3823.04|3834.86|3824.86|3835.58|3825.58|3831.8|3823.04|29
1620702140000|2021-05-11 03:02:20|3835.01|3825.01|3833.5|3823.5|3835.27|3825.27|3831.04|3821.04|28
1620702150000|2021-05-11 03:02:30|3833.34|3823.34|3835.49|3825.49|3839.28|3829.28|3833.34|3823.34|28
1620702160000|2021-05-11 03:02:40|3835.65|3825.65|3837.49|3827.49|3837.49|3827.49|3834.95|3824.95|28
1620702170000|2021-05-11 03:02:50|3837.43|3827.43|3841.4|3831.4|3841.65|3831.65|3837.21|3827.21|27
1620702180000|2021-05-11 03:03:00|3841.38|3831.38|3840.93|3830.93|3841.73|3831.73|3838.68|3828.68|26
1620702190000|2021-05-11 03:03:10|3840.49|3830.49|3843.25|3833.25|3843.35|3833.35|3836.7|3826.7|29
1620702200000|2021-05-11 03:03:20|3843.21|3833.21|3844.8|3834.8|3844.8|3834.8|3842.74|3832.74|28
1620702210000|2021-05-11 03:03:30|3846.06|3836.06|3843.18|3833.18|3846.53|3836.53|3842.38|3832.38|29
1620702220000|2021-05-11 03:03:40|3842.91|3832.91|3842.98|3832.98|3842.99|3832.99|3841.82|3831.82|26
1620702230000|2021-05-11 03:03:50|3843.15|3833.15|3841.09|3831.09|3843.34|3833.34|3840.19|3830.19|27
1620702240000|2021-05-11 03:04:00|3841.2|3831.2|3844.64|3834.64|3844.64|3834.64|3841.2|3831.2|26
1620702250000|2021-05-11 03:04:10|3844.78|3834.78|3845.76|3835.76|3845.81|3835.81|3844.66|3834.66|27
1620702260000|2021-05-11 03:04:20|3845.84|3835.84|3846.36|3836.36|3846.93|3836.93|3845.69|3835.69|26
1620702270000|2021-05-11 03:04:30|3846.47|3836.47|3846.98|3836.98|3847.02|3837.02|3845.76|3835.76|27
1620702280000|2021-05-11 03:04:40|3847.1|3837.1|3849.74|3839.74|3850.03|3840.03|3847.1|3837.1|26
1620702290000|2021-05-11 03:04:50|3849.73|3839.73|3852.84|3842.84|3853.56|3843.56|3849.73|3839.73|28
1620702300000|2021-05-11 03:05:00|3852.59|3842.59|3853.22|3843.22|3853.3|3843.3|3851.55|3841.55|25
1620702310000|2021-05-11 03:05:10|3853.24|3843.24|3852.86|3842.86|3853.91|3843.91|3852.62|3842.62|24
1620702320000|2021-05-11 03:05:20|3852.7|3842.7|3853.15|3843.15|3853.59|3843.59|3852.5|3842.5|28
1620702330000|2021-05-11 03:05:30|3853.32|3843.32|3850.62|3840.62|3853.33|3843.33|3848.85|3838.85|29
1620702340000|2021-05-11 03:05:40|3850.64|3840.64|3848.46|3838.46|3850.64|3840.64|3848.25|3838.25|26
1620702350000|2021-05-11 03:05:50|3848.97|3838.97|3843.68|3833.68|3849.03|3839.03|3843.35|3833.35|26
1620702360000|2021-05-11 03:06:00|3843.69|3833.69|3845.96|3835.96|3848.24|3838.24|3843.69|3833.69|29
1620702370000|2021-05-11 03:06:10|3846.06|3836.06|3847.44|3837.44|3847.47|3837.47|3845.81|3835.81|28
1620702380000|2021-05-11 03:06:20|3847.51|3837.51|3847.67|3837.67|3848.96|3838.96|3847.5|3837.5|25
1620702390000|2021-05-11 03:06:30|3847.87|3837.87|3848.31|3838.31|3848.48|3838.48|3847.54|3837.54|25
1620702400000|2021-05-11 03:06:40|3848.47|3838.47|3850.36|3840.36|3850.46|3840.46|3848.44|3838.44|25
1620702410000|2021-05-11 03:06:50|3850.26|3840.26|3849.52|3839.52|3850.43|3840.43|3849.52|3839.52|27
1620702420000|2021-05-11 03:07:00|3849.51|3839.51|3852.89|3842.89|3852.92|3842.92|3849.45|3839.45|25
1620702430000|2021-05-11 03:07:10|3852.9|3842.9|3851.87|3841.87|3852.9|3842.9|3850.95|3840.95|26
1620702440000|2021-05-11 03:07:20|3851.83|3841.83|3859.61|3849.61|3859.71|3849.71|3851.55|3841.55|26
1620702450000|2021-05-11 03:07:30|3859.2|3849.2|3854.15|3844.15|3859.2|3849.2|3853.61|3843.61|26
1620702460000|2021-05-11 03:07:40|3854.32|3844.32|3855.96|3845.96|3856.16|3846.16|3853.75|3843.75|29
1620702470000|2021-05-11 03:07:50|3855.46|3845.46|3854.27|3844.27|3856.01|3846.01|3853.75|3843.75|27
1620702480000|2021-05-11 03:08:00|3854.07|3844.07|3854.53|3844.53|3854.59|3844.59|3852.83|3842.83|24
1620702490000|2021-05-11 03:08:10|3853.99|3843.99|3854.91|3844.91|3856.09|3846.09|3853.69|3843.69|27
1620702500000|2021-05-11 03:08:20|3855.68|3845.68|3854.13|3844.13|3855.86|3845.86|3854.02|3844.02|28
1620702510000|2021-05-11 03:08:30|3854.26|3844.26|3854.8|3844.8|3855.21|3845.21|3854.26|3844.26|25
1620702520000|2021-05-11 03:08:40|3854.72|3844.72|3855.25|3845.25|3855.25|3845.25|3852.44|3842.44|28
1620702530000|2021-05-11 03:08:50|3856.06|3846.06|3857.1|3847.1|3857.11|3847.11|3855.44|3845.44|28
1620702540000|2021-05-11 03:09:00|3857.11|3847.11|3856.93|3846.93|3857.14|3847.14|3856.38|3846.38|25
1620702550000|2021-05-11 03:09:10|3857.01|3847.01|3855.33|3845.33|3857.15|3847.15|3854.98|3844.98|26
1620702560000|2021-05-11 03:09:20|3855.31|3845.31|3857.62|3847.62|3857.62|3847.62|3855.31|3845.31|25
1620702570000|2021-05-11 03:09:30|3857.74|3847.74|3858.66|3848.66|3859.2|3849.2|3857.74|3847.74|26
1620702580000|2021-05-11 03:09:40|3858.87|3848.87|3858.71|3848.71|3859.11|3849.11|3858.36|3848.36|28
1620702590000|2021-05-11 03:09:50|3858.99|3848.99|3860|3850|3860|3850|3858.59|3848.59|18
1620702600000|2021-05-11 03:10:00|3860.03|3850.03|3860.45|3850.45|3860.67|3850.67|3860.03|3850.03|24
1620702610000|2021-05-11 03:10:10|3860.58|3850.58|3861.82|3851.82|3861.82|3851.82|3860.46|3850.46|25
1620702620000|2021-05-11 03:10:20|3861.73|3851.73|3861.51|3851.51|3861.87|3851.87|3860.59|3850.59|27
1620702630000|2021-05-11 03:10:30|3861.49|3851.49|3856.19|3846.19|3861.52|3851.52|3856.19|3846.19|25
1620702640000|2021-05-11 03:10:40|3856.22|3846.22|3856|3846|3856.27|3846.27|3855.74|3845.74|28
1620702650000|2021-05-11 03:10:50|3855.92|3845.92|3854.62|3844.62|3855.94|3845.94|3854.61|3844.61|27
1620702660000|2021-05-11 03:11:00|3854.7|3844.7|3847.93|3837.93|3854.77|3844.77|3847.82|3837.82|29
1620702670000|2021-05-11 03:11:10|3848.12|3838.12|3845.14|3835.14|3848.19|3838.19|3844.92|3834.92|29
1620702680000|2021-05-11 03:11:20|3844.5|3834.5|3843.81|3833.81|3845.26|3835.26|3843.31|3833.31|23
1620702690000|2021-05-11 03:11:30|3843.79|3833.79|3842.77|3832.77|3845.12|3835.12|3842.66|3832.66|27
1620702700000|2021-05-11 03:11:40|3843.18|3833.18|3837.87|3827.87|3844.06|3834.06|3837.55|3827.55|23
1620702710000|2021-05-11 03:11:50|3838.42|3828.42|3842.51|3832.51|3843.02|3833.02|3838.42|3828.42|28
1620702720000|2021-05-11 03:12:00|3842.11|3832.11|3844.24|3834.24|3844.63|3834.63|3841.96|3831.96|27
1620702730000|2021-05-11 03:12:10|3844.35|3834.35|3843.28|3833.28|3844.43|3834.43|3841.2|3831.2|27
1620702740000|2021-05-11 03:12:20|3843.17|3833.17|3842.43|3832.43|3843.17|3833.17|3840.98|3830.98|25
1620702750000|2021-05-11 03:12:30|3842.53|3832.53|3842.68|3832.68|3842.7|3832.7|3842.2|3832.2|25
1620702760000|2021-05-11 03:12:40|3842.64|3832.64|3845.67|3835.67|3845.67|3835.67|3842.51|3832.51|26
1620702770000|2021-05-11 03:12:50|3845.95|3835.95|3845.78|3835.78|3846.66|3836.66|3845.53|3835.53|23
1620702780000|2021-05-11 03:13:00|3845.98|3835.98|3840.87|3830.87|3845.98|3835.98|3840.87|3830.87|27
1620702790000|2021-05-11 03:13:10|3839.89|3829.89|3837.52|3827.52|3839.91|3829.91|3837.32|3827.32|29
1620702800000|2021-05-11 03:13:20|3837.67|3827.67|3836.7|3826.7|3837.67|3827.67|3836.03|3826.03|27
1620702810000|2021-05-11 03:13:30|3837.18|3827.18|3834.82|3824.82|3837.18|3827.18|3833.97|3823.97|27
1620702820000|2021-05-11 03:13:40|3834.67|3824.67|3832.63|3822.63|3834.67|3824.67|3832.57|3822.57|29
1620702830000|2021-05-11 03:13:50|3832.57|3822.57|3834.7|3824.7|3834.89|3824.89|3832.56|3822.56|27
1620702840000|2021-05-11 03:14:00|3834.57|3824.57|3837.28|3827.28|3837.28|3827.28|3833.34|3823.34|26
1620702850000|2021-05-11 03:14:10|3837.4|3827.4|3833.93|3823.93|3837.52|3827.52|3833.8|3823.8|26
1620702860000|2021-05-11 03:14:20|3833.45|3823.45|3830.04|3820.04|3833.45|3823.45|3830.04|3820.04|27
1620702870000|2021-05-11 03:14:30|3829.96|3819.96|3822.41|3812.41|3830.31|3820.31|3822.41|3812.41|28
1620702880000|2021-05-11 03:14:40|3821.71|3811.71|3823.68|3813.68|3823.68|3813.68|3821.48|3811.48|28
1620702890000|2021-05-11 03:14:50|3823.79|3813.79|3826.54|3816.54|3828.57|3818.57|3823.78|3813.78|28
1620702900000|2021-05-11 03:15:00|3826.42|3816.42|3820.16|3810.16|3826.52|3816.52|3820.03|3810.03|28
1620702910000|2021-05-11 03:15:10|3820.11|3810.11|3818.86|3808.86|3820.52|3810.52|3818.81|3808.81|27
1620702920000|2021-05-11 03:15:20|3818.94|3808.94|3818.63|3808.63|3821.29|3811.29|3818.52|3808.52|29
1620702930000|2021-05-11 03:15:30|3818.84|3808.84|3821.75|3811.75|3821.93|3811.93|3818.45|3808.45|27
1620702940000|2021-05-11 03:15:40|3821.71|3811.71|3824.99|3814.99|3824.99|3814.99|3820.85|3810.85|29
1620702950000|2021-05-11 03:15:50|3824.93|3814.93|3826.72|3816.72|3826.72|3816.72|3822.76|3812.76|28
1620702960000|2021-05-11 03:16:00|3827.13|3817.13|3832.25|3822.25|3832.49|3822.49|3826.79|3816.79|29
1620702970000|2021-05-11 03:16:10|3831.94|3821.94|3830.18|3820.18|3832.01|3822.01|3828.88|3818.88|26
1620702980000|2021-05-11 03:16:20|3830.43|3820.43|3832.38|3822.38|3832.96|3822.96|3830.3|3820.3|26
1620702990000|2021-05-11 03:16:30|3832.37|3822.37|3834.34|3824.34|3834.34|3824.34|3832.37|3822.37|27
1620703000000|2021-05-11 03:16:40|3834.63|3824.63|3837.79|3827.79|3837.79|3827.79|3834.63|3824.63|28
1620703010000|2021-05-11 03:16:50|3837.86|3827.86|3839.97|3829.97|3841.37|3831.37|3836.47|3826.47|28
1620703020000|2021-05-11 03:17:00|3839.7|3829.7|3838.57|3828.57|3840.63|3830.63|3838.57|3828.57|28
1620703030000|2021-05-11 03:17:10|3838.49|3828.49|3837.46|3827.46|3839.14|3829.14|3837.44|3827.44|27
1620703040000|2021-05-11 03:17:20|3837.11|3827.11|3840.46|3830.46|3840.57|3830.57|3837.11|3827.11|25
1620703050000|2021-05-11 03:17:30|3840.4|3830.4|3834.1|3824.1|3841.74|3831.74|3834.1|3824.1|27
1620703060000|2021-05-11 03:17:40|3833.9|3823.9|3831.98|3821.98|3833.9|3823.9|3831.98|3821.98|23
1620703070000|2021-05-11 03:17:50|3832.02|3822.02|3831.41|3821.41|3832.02|3822.02|3830.77|3820.77|26
1620703080000|2021-05-11 03:18:00|3831.31|3821.31|3825.73|3815.73|3831.31|3821.31|3825.66|3815.66|26
1620703090000|2021-05-11 03:18:10|3824.91|3814.91|3823.05|3813.05|3824.91|3814.91|3822.02|3812.02|28
1620703100000|2021-05-11 03:18:20|3823.52|3813.52|3824.53|3814.53|3824.53|3814.53|3821.5|3811.5|26
1620703110000|2021-05-11 03:18:30|3824.8|3814.8|3825.16|3815.16|3829.39|3819.39|3824.8|3814.8|29
1620703120000|2021-05-11 03:18:40|3824.69|3814.69|3824.39|3814.39|3825.04|3815.04|3824.32|3814.32|26
1620703130000|2021-05-11 03:18:50|3824.49|3814.49|3823.67|3813.67|3824.64|3814.64|3822.65|3812.65|26
1620703140000|2021-05-11 03:19:00|3823.02|3813.02|3825.13|3815.13|3826.28|3816.28|3822.83|3812.83|27
1620703150000|2021-05-11 03:19:10|3824.75|3814.75|3824.76|3814.76|3825.9|3815.9|3824.49|3814.49|26
1620703160000|2021-05-11 03:19:20|3824.31|3814.31|3817.52|3807.52|3824.31|3814.31|3817.52|3807.52|26
1620703170000|2021-05-11 03:19:30|3816.16|3806.16|3809.72|3799.72|3816.16|3806.16|3809.62|3799.62|29
1620703180000|2021-05-11 03:19:40|3809.36|3799.36|3814.03|3804.03|3814.03|3804.03|3806.09|3796.09|28
1620703190000|2021-05-11 03:19:50|3814.54|3804.54|3813.68|3803.68|3816.15|3806.15|3812.51|3802.51|28
1620703200000|2021-05-11 03:20:00|3813.75|3803.75|3813.52|3803.52|3815.59|3805.59|3812.99|3802.99|27
1620703210000|2021-05-11 03:20:10|3813.44|3803.44|3810.89|3800.89|3813.44|3803.44|3809.9|3799.9|28
1620703220000|2021-05-11 03:20:20|3809.45|3799.45|3806.9|3796.9|3809.59|3799.59|3806.79|3796.79|29
1620703230000|2021-05-11 03:20:30|3806.85|3796.85|3806.18|3796.18|3807.44|3797.44|3806.12|3796.12|28
1620703240000|2021-05-11 03:20:40|3806.21|3796.21|3803.26|3793.26|3806.21|3796.21|3799.76|3789.76|29
1620703250000|2021-05-11 03:20:50|3801.69|3791.69|3800.64|3790.64|3802.21|3792.21|3792.99|3782.99|28
1620703260000|2021-05-11 03:21:00|3800.72|3790.72|3801.17|3791.17|3803.61|3793.61|3797.5|3787.5|29
1620703270000|2021-05-11 03:21:10|3802.51|3792.51|3802.56|3792.56|3807|3797|3801.38|3791.38|29
1620703280000|2021-05-11 03:21:20|3803.19|3793.19|3799.94|3789.94|3804.6|3794.6|3799.5|3789.5|26
1620703290000|2021-05-11 03:21:30|3799.93|3789.93|3799.24|3789.24|3801.83|3791.83|3797.35|3787.35|29
1620703300000|2021-05-11 03:21:40|3799.51|3789.51|3796.6|3786.6|3801.05|3791.05|3796.32|3786.32|27
1620703310000|2021-05-11 03:21:50|3796.23|3786.23|3795.06|3785.06|3796.7|3786.7|3792.96|3782.96|28
1620703320000|2021-05-11 03:22:00|3795.66|3785.66|3787.37|3777.37|3795.86|3785.86|3786.9|3776.9|28
1620703330000|2021-05-11 03:22:10|3787.24|3777.24|3783.06|3773.06|3788.05|3778.05|3782.61|3772.61|29
1620703340000|2021-05-11 03:22:20|3782.8|3772.8|3784.06|3774.06|3787.19|3777.19|3782.8|3772.8|28
1620703350000|2021-05-11 03:22:30|3783.68|3773.68|3785.44|3775.44|3788.39|3778.39|3783.02|3773.02|28
1620703360000|2021-05-11 03:22:40|3783.71|3773.71|3784.37|3774.37|3785.25|3775.25|3782.05|3772.05|29
1620703370000|2021-05-11 03:22:50|3785.17|3775.17|3788.28|3778.28|3788.28|3778.28|3784.15|3774.15|28
1620703380000|2021-05-11 03:23:00|3788.8|3778.8|3797.54|3787.54|3797.59|3787.59|3788.65|3778.65|28
1620703390000|2021-05-11 03:23:10|3796.69|3786.69|3793.69|3783.69|3796.69|3786.69|3791.96|3781.96|28
1620703400000|2021-05-11 03:23:20|3793.74|3783.74|3793.78|3783.78|3794.49|3784.49|3792|3782|28
1620703410000|2021-05-11 03:23:30|3793.7|3783.7|3793.48|3783.48|3794.92|3784.92|3792.72|3782.72|28
1620703420000|2021-05-11 03:23:40|3792.65|3782.65|3798.73|3788.73|3798.82|3788.82|3792.65|3782.65|28
1620703430000|2021-05-11 03:23:50|3798.64|3788.64|3799.74|3789.74|3799.99|3789.99|3796.51|3786.51|27
1620703440000|2021-05-11 03:24:00|3799.81|3789.81|3804.28|3794.28|3804.8|3794.8|3799.75|3789.75|26
1620703450000|2021-05-11 03:24:10|3804.3|3794.3|3803.62|3793.62|3805.98|3795.98|3803.16|3793.16|28
1620703460000|2021-05-11 03:24:20|3803.58|3793.58|3802.13|3792.13|3804.94|3794.94|3802.13|3792.13|27
1620703470000|2021-05-11 03:24:30|3801.36|3791.36|3799.79|3789.79|3802.6|3792.6|3799.79|3789.79|27
1620703480000|2021-05-11 03:24:40|3799.01|3789.01|3795.99|3785.99|3799.01|3789.01|3795.81|3785.81|25
1620703490000|2021-05-11 03:24:50|3795.37|3785.37|3795.56|3785.56|3795.75|3785.75|3792.17|3782.17|29
1620703500000|2021-05-11 03:25:00|3795.6|3785.6|3798.26|3788.26|3798.27|3788.27|3795.52|3785.52|26
1620703510000|2021-05-11 03:25:10|3797.94|3787.94|3797.72|3787.72|3797.99|3787.99|3796.61|3786.61|27
1620703520000|2021-05-11 03:25:20|3797.73|3787.73|3802.13|3792.13|3802.13|3792.13|3797.73|3787.73|26
1620703530000|2021-05-11 03:25:30|3802.08|3792.08|3803.65|3793.65|3804.21|3794.21|3801.76|3791.76|27
1620703540000|2021-05-11 03:25:40|3804.23|3794.23|3809.37|3799.37|3809.37|3799.37|3804.05|3794.05|27
1620703550000|2021-05-11 03:25:50|3808.68|3798.68|3804.63|3794.63|3808.68|3798.68|3804.12|3794.12|27
1620703560000|2021-05-11 03:26:00|3804.44|3794.44|3799.69|3789.69|3804.7|3794.7|3799.69|3789.69|25
1620703570000|2021-05-11 03:26:10|3799.47|3789.47|3799.04|3789.04|3799.47|3789.47|3795.26|3785.26|27
1620703580000|2021-05-11 03:26:20|3799.22|3789.22|3797.43|3787.43|3800.01|3790.01|3795.75|3785.75|29
1620703590000|2021-05-11 03:26:30|3797.64|3787.64|3806.16|3796.16|3806.16|3796.16|3797.6|3787.6|28
1620703600000|2021-05-11 03:26:40|3804.78|3794.78|3805.77|3795.77|3805.95|3795.95|3804.06|3794.06|26
1620703610000|2021-05-11 03:26:50|3806.1|3796.1|3807.4|3797.4|3807.68|3797.68|3806.1|3796.1|28
1620703620000|2021-05-11 03:27:00|3807.18|3797.18|3806.37|3796.37|3807.47|3797.47|3805.12|3795.12|28
1620703630000|2021-05-11 03:27:10|3806.26|3796.26|3810.68|3800.68|3810.81|3800.81|3806.26|3796.26|29
1620703640000|2021-05-11 03:27:20|3810.91|3800.91|3809.96|3799.96|3811.23|3801.23|3809.64|3799.64|27
1620703650000|2021-05-11 03:27:30|3809.99|3799.99|3810.84|3800.84|3810.92|3800.92|3809.71|3799.71|26
1620703660000|2021-05-11 03:27:40|3810.81|3800.81|3811.59|3801.59|3811.67|3801.67|3810.71|3800.71|25
1620703670000|2021-05-11 03:27:50|3811.88|3801.88|3813.01|3803.01|3813.92|3803.92|3811.88|3801.88|27
1620703680000|2021-05-11 03:28:00|3813.03|3803.03|3812.18|3802.18|3813.76|3803.76|3808.95|3798.95|27
1620703690000|2021-05-11 03:28:10|3812.35|3802.35|3814.22|3804.22|3814.35|3804.35|3811.86|3801.86|26
1620703700000|2021-05-11 03:28:20|3814.25|3804.25|3813.29|3803.29|3814.43|3804.43|3813.23|3803.23|28
1620703710000|2021-05-11 03:28:30|3813.28|3803.28|3814.63|3804.63|3814.63|3804.63|3812.48|3802.48|28
1620703720000|2021-05-11 03:28:40|3815.14|3805.14|3814.18|3804.18|3815.22|3805.22|3813.09|3803.09|26
1620703730000|2021-05-11 03:28:50|3814.09|3804.09|3813.91|3803.91|3814.25|3804.25|3812.47|3802.47|23
1620703740000|2021-05-11 03:29:00|3813.78|3803.78|3815.48|3805.48|3815.96|3805.96|3813.78|3803.78|21
1620703750000|2021-05-11 03:29:10|3815.45|3805.45|3814.92|3804.92|3815.86|3805.86|3813.69|3803.69|22
1620703760000|2021-05-11 03:29:20|3814.93|3804.93|3809.65|3799.65|3815.22|3805.22|3809.65|3799.65|26
1620703770000|2021-05-11 03:29:30|3809.85|3799.85|3810.5|3800.5|3810.5|3800.5|3809.35|3799.35|26
1620703780000|2021-05-11 03:29:40|3809.62|3799.62|3807.53|3797.53|3809.8|3799.8|3807.53|3797.53|24
1620703790000|2021-05-11 03:29:50|3807|3797|3805.01|3795.01|3807|3797|3804.21|3794.21|27
1620703800000|2021-05-11 03:30:00|3804.95|3794.95|3801.65|3791.65|3807.12|3797.12|3801.65|3791.65|25
1620703810000|2021-05-11 03:30:10|3801.68|3791.68|3801.31|3791.31|3802.19|3792.19|3800.2|3790.2|25
1620703820000|2021-05-11 03:30:20|3801.87|3791.87|3803.12|3793.12|3803.87|3793.87|3801.87|3791.87|28
1620703830000|2021-05-11 03:30:30|3803.1|3793.1|3803.62|3793.62|3804.23|3794.23|3802.85|3792.85|29
1620703840000|2021-05-11 03:30:40|3803.68|3793.68|3803.06|3793.06|3804.05|3794.05|3803.03|3793.03|28
1620703850000|2021-05-11 03:30:50|3802.86|3792.86|3801.47|3791.47|3802.91|3792.91|3800.54|3790.54|24
1620703860000|2021-05-11 03:31:00|3801.44|3791.44|3803.02|3793.02|3803.13|3793.13|3800.93|3790.93|28
1620703870000|2021-05-11 03:31:10|3803.53|3793.53|3809.88|3799.88|3809.88|3799.88|3803.5|3793.5|26
1620703880000|2021-05-11 03:31:20|3809.02|3799.02|3817.11|3807.11|3817.11|3807.11|3809.02|3799.02|27
1620703890000|2021-05-11 03:31:30|3816.91|3806.91|3816.23|3806.23|3816.91|3806.91|3814.28|3804.28|28
1620703900000|2021-05-11 03:31:40|3815.15|3805.15|3818.91|3808.91|3818.91|3808.91|3815.08|3805.08|29
1620703910000|2021-05-11 03:31:50|3818.98|3808.98|3823.05|3813.05|3823.63|3813.63|3818.98|3808.98|27
1620703920000|2021-05-11 03:32:00|3823.5|3813.5|3823.53|3813.53|3824.46|3814.46|3822.64|3812.64|28
1620703930000|2021-05-11 03:32:10|3823.65|3813.65|3826.33|3816.33|3826.33|3816.33|3823.52|3813.52|28
1620703940000|2021-05-11 03:32:20|3825.7|3815.7|3826.05|3816.05|3826.26|3816.26|3825.61|3815.61|26
1620703950000|2021-05-11 03:32:30|3826.04|3816.04|3825.55|3815.55|3826.05|3816.05|3824.15|3814.15|24
1620703960000|2021-05-11 03:32:40|3825.51|3815.51|3818.02|3808.02|3825.59|3815.59|3817.88|3807.88|29
1620703970000|2021-05-11 03:32:50|3818.05|3808.05|3818.75|3808.75|3818.76|3808.76|3815.55|3805.55|26
1620703980000|2021-05-11 03:33:00|3818.74|3808.74|3817.93|3807.93|3819.82|3809.82|3817.45|3807.45|29
1620703990000|2021-05-11 03:33:10|3817.83|3807.83|3808.42|3798.42|3817.91|3807.91|3808.07|3798.07|27
1620704000000|2021-05-11 03:33:20|3808.44|3798.44|3808.52|3798.52|3809.03|3799.03|3807.55|3797.55|29
1620704010000|2021-05-11 03:33:30|3808.17|3798.17|3803.57|3793.57|3808.17|3798.17|3802.67|3792.67|27
1620704020000|2021-05-11 03:33:40|3804.25|3794.25|3801.17|3791.17|3805.93|3795.93|3801.01|3791.01|28
1620704030000|2021-05-11 03:33:50|3801.4|3791.4|3804.57|3794.57|3804.69|3794.69|3801.4|3791.4|29
1620704040000|2021-05-11 03:34:00|3804.54|3794.54|3810.19|3800.19|3810.25|3800.25|3804.54|3794.54|28
1620704050000|2021-05-11 03:34:10|3810.26|3800.26|3813.48|3803.48|3813.48|3803.48|3809.84|3799.84|28
1620704060000|2021-05-11 03:34:20|3813.58|3803.58|3818.31|3808.31|3819.07|3809.07|3813.58|3803.58|27
1620704070000|2021-05-11 03:34:30|3818.58|3808.58|3820.85|3810.85|3821.05|3811.05|3818.58|3808.58|26
1620704080000|2021-05-11 03:34:40|3820.87|3810.87|3815.49|3805.49|3820.89|3810.89|3815.22|3805.22|28
1620704090000|2021-05-11 03:34:50|3815.63|3805.63|3821.57|3811.57|3821.77|3811.77|3815.63|3805.63|25
1620704100000|2021-05-11 03:35:00|3821.84|3811.84|3826.39|3816.39|3826.43|3816.43|3821.84|3811.84|28
1620704110000|2021-05-11 03:35:10|3826.32|3816.32|3828.48|3818.48|3828.73|3818.73|3826.32|3816.32|25
1620704120000|2021-05-11 03:35:20|3828.47|3818.47|3831.64|3821.64|3832.46|3822.46|3828.44|3818.44|29
1620704130000|2021-05-11 03:35:30|3831.15|3821.15|3831.54|3821.54|3831.83|3821.83|3830.91|3820.91|24
1620704140000|2021-05-11 03:35:40|3831.74|3821.74|3832.25|3822.25|3833.04|3823.04|3831.53|3821.53|28
1620704150000|2021-05-11 03:35:50|3832.94|3822.94|3832.63|3822.63|3833.23|3823.23|3832.04|3822.04|26
1620704160000|2021-05-11 03:36:00|3832.58|3822.58|3831.96|3821.96|3832.96|3822.96|3831.95|3821.95|25
1620704170000|2021-05-11 03:36:10|3831.95|3821.95|3830.13|3820.13|3831.95|3821.95|3827.81|3817.81|29
1620704180000|2021-05-11 03:36:20|3831.82|3821.82|3831.05|3821.05|3833.29|3823.29|3830.34|3820.34|28
1620704190000|2021-05-11 03:36:30|3831.19|3821.19|3834.68|3824.68|3834.75|3824.75|3831.17|3821.17|27
1620704200000|2021-05-11 03:36:40|3834.65|3824.65|3837.44|3827.44|3837.44|3827.44|3834.49|3824.49|20
1620704210000|2021-05-11 03:36:50|3837.52|3827.52|3839.65|3829.65|3839.79|3829.79|3835.31|3825.31|28
1620704220000|2021-05-11 03:37:00|3839.21|3829.21|3840.18|3830.18|3842.97|3832.97|3838.93|3828.93|28
1620704230000|2021-05-11 03:37:10|3840.08|3830.08|3841.52|3831.52|3841.59|3831.59|3839.98|3829.98|27
1620704240000|2021-05-11 03:37:20|3841.63|3831.63|3841.59|3831.59|3842.42|3832.42|3840.21|3830.21|26
1620704250000|2021-05-11 03:37:30|3841.3|3831.3|3840.07|3830.07|3842.55|3832.55|3840.07|3830.07|27
1620704260000|2021-05-11 03:37:40|3839.7|3829.7|3842.95|3832.95|3843.27|3833.27|3839.13|3829.13|28
1620704270000|2021-05-11 03:37:50|3843.02|3833.02|3845.51|3835.51|3846.35|3836.35|3842.87|3832.87|28
1620704280000|2021-05-11 03:38:00|3845.45|3835.45|3847.97|3837.97|3847.97|3837.97|3844.13|3834.13|25
1620704290000|2021-05-11 03:38:10|3847.92|3837.92|3849.1|3839.1|3849.58|3839.58|3847.92|3837.92|25
1620704300000|2021-05-11 03:38:20|3848.78|3838.78|3850.22|3840.22|3850.29|3840.29|3848.53|3838.53|27
1620704310000|2021-05-11 03:38:30|3850.78|3840.78|3850.56|3840.56|3851.94|3841.94|3850.08|3840.08|25
1620704320000|2021-05-11 03:38:40|3850.13|3840.13|3850.74|3840.74|3851.17|3841.17|3850.1|3840.1|23
1620704330000|2021-05-11 03:38:50|3850.75|3840.75|3852.06|3842.06|3852.06|3842.06|3850.58|3840.58|25
1620704340000|2021-05-11 03:39:00|3852.32|3842.32|3849.2|3839.2|3852.4|3842.4|3849.2|3839.2|26
1620704350000|2021-05-11 03:39:10|3847.97|3837.97|3846.75|3836.75|3847.97|3837.97|3845.91|3835.91|26
1620704360000|2021-05-11 03:39:20|3845.81|3835.81|3844.21|3834.21|3846|3836|3842.15|3832.15|28
1620704370000|2021-05-11 03:39:30|3844.18|3834.18|3846.39|3836.39|3846.87|3836.87|3841.88|3831.88|26
1620704380000|2021-05-11 03:39:40|3846.35|3836.35|3847.47|3837.47|3848.72|3838.72|3846.18|3836.18|25
1620704390000|2021-05-11 03:39:50|3847.83|3837.83|3851.5|3841.5|3851.5|3841.5|3847.33|3837.33|24
1620704400000|2021-05-11 03:40:00|3851.05|3841.05|3849.09|3839.09|3851.35|3841.35|3849.01|3839.01|27
1620704410000|2021-05-11 03:40:10|3849.13|3839.13|3851.13|3841.13|3852|3842|3849.13|3839.13|25
1620704420000|2021-05-11 03:40:20|3851.29|3841.29|3849.19|3839.19|3851.86|3841.86|3849.19|3839.19|25
1620704430000|2021-05-11 03:40:30|3849.33|3839.33|3850.67|3840.67|3851.37|3841.37|3849.31|3839.31|27
1620704440000|2021-05-11 03:40:40|3850.73|3840.73|3851.33|3841.33|3851.95|3841.95|3849.72|3839.72|27
1620704450000|2021-05-11 03:40:50|3851.24|3841.24|3846.4|3836.4|3851.24|3841.24|3846.39|3836.39|29
1620704460000|2021-05-11 03:41:00|3846.23|3836.23|3847.09|3837.09|3847.09|3837.09|3846.23|3836.23|17
1620704470000|2021-05-11 03:41:10|3848.27|3838.27|3849.43|3839.43|3849.43|3839.43|3847.03|3837.03|29
1620704480000|2021-05-11 03:41:20|3849.48|3839.48|3849.51|3839.51|3849.51|3839.51|3848.71|3838.71|24
1620704490000|2021-05-11 03:41:30|3849.5|3839.5|3848.9|3838.9|3849.57|3839.57|3847.43|3837.43|25
1620704500000|2021-05-11 03:41:40|3848.68|3838.68|3848.29|3838.29|3848.84|3838.84|3848.26|3838.26|28
1620704510000|2021-05-11 03:41:50|3848.59|3838.59|3844.99|3834.99|3848.86|3838.86|3844.99|3834.99|25
1620704520000|2021-05-11 03:42:00|3844.9|3834.9|3848.62|3838.62|3848.96|3838.96|3844.51|3834.51|26
1620704530000|2021-05-11 03:42:10|3848.46|3838.46|3848.56|3838.56|3849.09|3839.09|3847.8|3837.8|25
1620704540000|2021-05-11 03:42:20|3848.45|3838.45|3851.3|3841.3|3851.92|3841.92|3848.25|3838.25|28
1620704550000|2021-05-11 03:42:30|3851.42|3841.42|3850.24|3840.24|3851.72|3841.72|3850.06|3840.06|24
1620704560000|2021-05-11 03:42:40|3850.38|3840.38|3850.52|3840.52|3850.68|3840.68|3849.95|3839.95|26
1620704570000|2021-05-11 03:42:50|3850.41|3840.41|3849.45|3839.45|3852.08|3842.08|3849.22|3839.22|27
1620704580000|2021-05-11 03:43:00|3849.28|3839.28|3851.97|3841.97|3852.3|3842.3|3849.28|3839.28|26
1620704590000|2021-05-11 03:43:10|3851.88|3841.88|3850.91|3840.91|3852.08|3842.08|3850.84|3840.84|27
1620704600000|2021-05-11 03:43:20|3850.98|3840.98|3852.52|3842.52|3852.56|3842.56|3850.92|3840.92|28
1620704610000|2021-05-11 03:43:30|3852.56|3842.56|3852.13|3842.13|3852.9|3842.9|3851.65|3841.65|20
1620704620000|2021-05-11 03:43:40|3852.02|3842.02|3852.87|3842.87|3852.87|3842.87|3851.89|3841.89|22
1620704630000|2021-05-11 03:43:50|3853.08|3843.08|3854.56|3844.56|3855.36|3845.36|3853.08|3843.08|25
1620704640000|2021-05-11 03:44:00|3854.64|3844.64|3856.4|3846.4|3856.4|3846.4|3853.89|3843.89|29
1620704650000|2021-05-11 03:44:10|3856.07|3846.07|3855.72|3845.72|3856.07|3846.07|3854.69|3844.69|26
1620704660000|2021-05-11 03:44:20|3855.66|3845.66|3856.08|3846.08|3856.09|3846.09|3854.22|3844.22|27
1620704670000|2021-05-11 03:44:30|3856.01|3846.01|3856.57|3846.57|3856.74|3846.74|3855.62|3845.62|27
1620704680000|2021-05-11 03:44:40|3856.58|3846.58|3853.46|3843.46|3856.7|3846.7|3853.46|3843.46|29
1620704690000|2021-05-11 03:44:50|3853.63|3843.63|3856.54|3846.54|3857.32|3847.32|3853.61|3843.61|27
1620704700000|2021-05-11 03:45:00|3855.29|3845.29|3856.61|3846.61|3856.7|3846.7|3854.2|3844.2|28
1620704710000|2021-05-11 03:45:10|3856.35|3846.35|3855.37|3845.37|3856.35|3846.35|3854.24|3844.24|26
1620704720000|2021-05-11 03:45:20|3855.26|3845.26|3856.86|3846.86|3856.98|3846.98|3854.47|3844.47|26
1620704730000|2021-05-11 03:45:30|3856.94|3846.94|3857.3|3847.3|3858.55|3848.55|3856.46|3846.46|26
1620704740000|2021-05-11 03:45:40|3857.13|3847.13|3858.14|3848.14|3858.14|3848.14|3857.13|3847.13|26
1620704750000|2021-05-11 03:45:50|3858.54|3848.54|3857.65|3847.65|3858.65|3848.65|3856.38|3846.38|27
1620704760000|2021-05-11 03:46:00|3857.78|3847.78|3862.86|3852.86|3864.07|3854.07|3857.78|3847.78|27
1620704770000|2021-05-11 03:46:10|3862.4|3852.4|3864.73|3854.73|3864.81|3854.81|3862.31|3852.31|27
1620704780000|2021-05-11 03:46:20|3864.52|3854.52|3864.23|3854.23|3864.6|3854.6|3863.26|3853.26|26
1620704790000|2021-05-11 03:46:30|3864.24|3854.24|3868.32|3858.32|3868.32|3858.32|3864.24|3854.24|24
1620704800000|2021-05-11 03:46:40|3868.27|3858.27|3868.52|3858.52|3870.94|3860.94|3868.27|3858.27|26
1620704810000|2021-05-11 03:46:50|3868.63|3858.63|3868.97|3858.97|3869|3859|3866.49|3856.49|28
1620704820000|2021-05-11 03:47:00|3868.96|3858.96|3872.4|3862.4|3872.42|3862.42|3868.96|3858.96|24
1620704830000|2021-05-11 03:47:10|3872.48|3862.48|3872.51|3862.51|3873.18|3863.18|3872.36|3862.36|27
1620704840000|2021-05-11 03:47:20|3872.5|3862.5|3873.3|3863.3|3873.33|3863.33|3872.5|3862.5|24
1620704850000|2021-05-11 03:47:30|3873.24|3863.24|3873.26|3863.26|3874.51|3864.51|3872.56|3862.56|23
1620704860000|2021-05-11 03:47:40|3873.38|3863.38|3870.66|3860.66|3873.94|3863.94|3870.51|3860.51|27
1620704870000|2021-05-11 03:47:50|3870.08|3860.08|3870.37|3860.37|3872.23|3862.23|3868.79|3858.79|29
1620704880000|2021-05-11 03:48:00|3870.19|3860.19|3869.21|3859.21|3871.48|3861.48|3869.05|3859.05|26
1620704890000|2021-05-11 03:48:10|3869.22|3859.22|3868.78|3858.78|3869.98|3859.98|3866.85|3856.85|25
1620704900000|2021-05-11 03:48:20|3869|3859|3865.24|3855.24|3869|3859|3864.77|3854.77|20
1620704910000|2021-05-11 03:48:30|3865.36|3855.36|3863.04|3853.04|3866|3856|3862.51|3852.51|24
1620704920000|2021-05-11 03:48:40|3862.96|3852.96|3860.39|3850.39|3863.59|3853.59|3860.37|3850.37|29
1620704930000|2021-05-11 03:48:50|3860.54|3850.54|3859.91|3849.91|3861.02|3851.02|3859.91|3849.91|25
1620704940000|2021-05-11 03:49:00|3859.64|3849.64|3859.54|3849.54|3859.64|3849.64|3859.24|3849.24|19
1620704950000|2021-05-11 03:49:10|3859.57|3849.57|3862.68|3852.68|3862.68|3852.68|3859.57|3849.57|24
1620704960000|2021-05-11 03:49:20|3863.23|3853.23|3865.16|3855.16|3865.16|3855.16|3863.23|3853.23|28
1620704970000|2021-05-11 03:49:30|3865.05|3855.05|3866.63|3856.63|3868.65|3858.65|3864.82|3854.82|29
1620704980000|2021-05-11 03:49:40|3866.57|3856.57|3866.95|3856.95|3867.3|3857.3|3866.56|3856.56|27
1620704990000|2021-05-11 03:49:50|3866.2|3856.2|3867.11|3857.11|3867.14|3857.14|3865.81|3855.81|25
1620705000000|2021-05-11 03:50:00|3866.87|3856.87|3864.87|3854.87|3866.87|3856.87|3864.87|3854.87|23
1620705010000|2021-05-11 03:50:10|3864.34|3854.34|3863.15|3853.15|3864.68|3854.68|3863.15|3853.15|27
1620705020000|2021-05-11 03:50:20|3862.42|3852.42|3862.19|3852.19|3862.61|3852.61|3860.67|3850.67|27
1620705030000|2021-05-11 03:50:30|3862.08|3852.08|3862.91|3852.91|3863.86|3853.86|3861.75|3851.75|26
1620705040000|2021-05-11 03:50:40|3862.84|3852.84|3861.4|3851.4|3863.39|3853.39|3861.4|3851.4|24
1620705050000|2021-05-11 03:50:50|3857.69|3847.69|3855.28|3845.28|3858.2|3848.2|3854.98|3844.98|27
1620705060000|2021-05-11 03:51:00|3855.36|3845.36|3858.99|3848.99|3860.41|3850.41|3855.36|3845.36|25
1620705070000|2021-05-11 03:51:10|3859.18|3849.18|3858.21|3848.21|3859.26|3849.26|3855.98|3845.98|25
1620705080000|2021-05-11 03:51:20|3858.24|3848.24|3861.2|3851.2|3861.71|3851.71|3858.24|3848.24|25
1620705090000|2021-05-11 03:51:30|3861.27|3851.27|3860.38|3850.38|3861.27|3851.27|3858.5|3848.5|26
1620705100000|2021-05-11 03:51:40|3860.17|3850.17|3860.71|3850.71|3861.33|3851.33|3859.81|3849.81|28
1620705110000|2021-05-11 03:51:50|3860.7|3850.7|3859.26|3849.26|3860.87|3850.87|3858.89|3848.89|26
1620705120000|2021-05-11 03:52:00|3859.8|3849.8|3858.21|3848.21|3860.29|3850.29|3858.11|3848.11|26
1620705130000|2021-05-11 03:52:10|3858.29|3848.29|3858.72|3848.72|3860.31|3850.31|3858.29|3848.29|28
1620705140000|2021-05-11 03:52:20|3858.28|3848.28|3857.79|3847.79|3858.63|3848.63|3857.48|3847.48|25
1620705150000|2021-05-11 03:52:30|3857.91|3847.91|3856.49|3846.49|3857.97|3847.97|3856.41|3846.41|25
1620705160000|2021-05-11 03:52:40|3856.53|3846.53|3855.98|3845.98|3857.16|3847.16|3855.93|3845.93|22
1620705170000|2021-05-11 03:52:50|3855.99|3845.99|3855.97|3845.97|3856.88|3846.88|3855.6|3845.6|25
1620705180000|2021-05-11 03:53:00|3856.01|3846.01|3853.78|3843.78|3856.01|3846.01|3853.41|3843.41|26
1620705190000|2021-05-11 03:53:10|3853.64|3843.64|3852.57|3842.57|3853.64|3843.64|3850.71|3840.71|27
1620705200000|2021-05-11 03:53:20|3851.91|3841.91|3846.19|3836.19|3852.03|3842.03|3846.19|3836.19|26
1620705210000|2021-05-11 03:53:30|3846.82|3836.82|3845.65|3835.65|3847.68|3837.68|3845.63|3835.63|28
1620705220000|2021-05-11 03:53:40|3845.75|3835.75|3847.93|3837.93|3848.67|3838.67|3845.75|3835.75|29
1620705230000|2021-05-11 03:53:50|3847.9|3837.9|3846.15|3836.15|3847.9|3837.9|3843.65|3833.65|27
1620705240000|2021-05-11 03:54:00|3845.9|3835.9|3846.91|3836.91|3847.01|3837.01|3845.57|3835.57|26
1620705250000|2021-05-11 03:54:10|3846.88|3836.88|3844.25|3834.25|3847.01|3837.01|3844.24|3834.24|26
1620705260000|2021-05-11 03:54:20|3844.22|3834.22|3842.25|3832.25|3844.31|3834.31|3842.25|3832.25|27
1620705270000|2021-05-11 03:54:30|3842.38|3832.38|3840.18|3830.18|3842.65|3832.65|3840.12|3830.12|24
1620705280000|2021-05-11 03:54:40|3840.17|3830.17|3841.11|3831.11|3842.02|3832.02|3840.11|3830.11|25
1620705290000|2021-05-11 03:54:50|3840.99|3830.99|3840.88|3830.88|3841.1|3831.1|3840.43|3830.43|24
1620705300000|2021-05-11 03:55:00|3840.77|3830.77|3841.2|3831.2|3842.18|3832.18|3840.73|3830.73|25
1620705310000|2021-05-11 03:55:10|3841.29|3831.29|3840.8|3830.8|3841.64|3831.64|3840.62|3830.62|18
1620705320000|2021-05-11 03:55:20|3840.94|3830.94|3841.64|3831.64|3841.79|3831.79|3840.94|3830.94|25
1620705330000|2021-05-11 03:55:30|3841.62|3831.62|3844.8|3834.8|3844.89|3834.89|3841.34|3831.34|25
1620705340000|2021-05-11 03:55:40|3844.73|3834.73|3849.98|3839.98|3849.98|3839.98|3844.69|3834.69|26
1620705350000|2021-05-11 03:55:50|3849.83|3839.83|3848.45|3838.45|3850.36|3840.36|3848.43|3838.43|27
1620705360000|2021-05-11 03:56:00|3848.49|3838.49|3848.94|3838.94|3849.27|3839.27|3846.88|3836.88|28
1620705370000|2021-05-11 03:56:10|3848.95|3838.95|3850.07|3840.07|3850.07|3840.07|3848.95|3838.95|21
1620705380000|2021-05-11 03:56:20|3850.37|3840.37|3853.13|3843.13|3853.77|3843.77|3850.37|3840.37|27
1620705390000|2021-05-11 03:56:30|3853.63|3843.63|3854.33|3844.33|3854.99|3844.99|3853.47|3843.47|27
1620705400000|2021-05-11 03:56:40|3854.26|3844.26|3854.65|3844.65|3854.87|3844.87|3854.26|3844.26|22
1620705410000|2021-05-11 03:56:50|3854.56|3844.56|3854.67|3844.67|3854.89|3844.89|3854.56|3844.56|16
1620705420000|2021-05-11 03:57:00|3854.79|3844.79|3854.33|3844.33|3855.17|3845.17|3854.21|3844.21|19
1620705430000|2021-05-11 03:57:10|3854.38|3844.38|3852.6|3842.6|3854.38|3844.38|3852.52|3842.52|15
1620705440000|2021-05-11 03:57:20|3852.37|3842.37|3849.68|3839.68|3852.37|3842.37|3849.28|3839.28|21
1620705450000|2021-05-11 03:57:30|3849.63|3839.63|3847.99|3837.99|3849.76|3839.76|3847.71|3837.71|23
1620705460000|2021-05-11 03:57:40|3847.75|3837.75|3848.65|3838.65|3848.7|3838.7|3846.71|3836.71|21
1620705470000|2021-05-11 03:57:50|3848.68|3838.68|3850.27|3840.27|3850.27|3840.27|3848.07|3838.07|28
1620705480000|2021-05-11 03:58:00|3850.41|3840.41|3854.27|3844.27|3854.27|3844.27|3850.35|3840.35|24
1620705490000|2021-05-11 03:58:10|3854.2|3844.2|3854.46|3844.46|3854.46|3844.46|3853.72|3843.72|25
1620705500000|2021-05-11 03:58:20|3854.67|3844.67|3853.79|3843.79|3854.76|3844.76|3853.7|3843.7|27
1620705510000|2021-05-11 03:58:30|3853.77|3843.77|3855.2|3845.2|3855.2|3845.2|3853.74|3843.74|24
1620705520000|2021-05-11 03:58:40|3855.19|3845.19|3856.33|3846.33|3856.33|3846.33|3854.9|3844.9|18
1620705530000|2021-05-11 03:58:50|3856.41|3846.41|3860.19|3850.19|3860.72|3850.72|3856.41|3846.41|28
1620705540000|2021-05-11 03:59:00|3860.4|3850.4|3862.2|3852.2|3862.23|3852.23|3857.63|3847.63|26
1620705550000|2021-05-11 03:59:10|3862.4|3852.4|3862.65|3852.65|3862.82|3852.82|3862.24|3852.24|24
1620705560000|2021-05-11 03:59:20|3862.4|3852.4|3863.35|3853.35|3863.58|3853.58|3861.2|3851.2|28
1620705570000|2021-05-11 03:59:30|3863.57|3853.57|3861.72|3851.72|3863.57|3853.57|3861.03|3851.03|27
1620705580000|2021-05-11 03:59:40|3861.65|3851.65|3862.72|3852.72|3863.23|3853.23|3861.65|3851.65|28
1620705590000|2021-05-11 03:59:50|3862.63|3852.63|3862.2|3852.2|3862.71|3852.71|3861.53|3851.53|27
1620705600000|2021-05-11 04:00:00|3862.15|3852.15|3861.08|3851.08|3862.2|3852.2|3859.91|3849.91|29
1620705610000|2021-05-11 04:00:10|3861.04|3851.04|3853.52|3843.52|3861.1|3851.1|3853.4|3843.4|24
1620705620000|2021-05-11 04:00:20|3852.13|3842.13|3851.3|3841.3|3853.31|3843.31|3850.78|3840.78|22
1620705630000|2021-05-11 04:00:30|3851.22|3841.22|3850.37|3840.37|3854.37|3844.37|3850.23|3840.23|28
1620705640000|2021-05-11 04:00:40|3850.29|3840.29|3847.15|3837.15|3850.51|3840.51|3846.82|3836.82|27
1620705650000|2021-05-11 04:00:50|3847|3837|3849.75|3839.75|3850.83|3840.83|3846.59|3836.59|27
1620705660000|2021-05-11 04:01:00|3850.25|3840.25|3849.95|3839.95|3850.95|3840.95|3849.62|3839.62|14
1620705670000|2021-05-11 04:01:10|3848.83|3838.83|3850.02|3840.02|3850.36|3840.36|3848.1|3838.1|25
1620705680000|2021-05-11 04:01:20|3850.46|3840.46|3849.04|3839.04|3852.12|3842.12|3848.53|3838.53|26
1620705690000|2021-05-11 04:01:30|3849.05|3839.05|3847.31|3837.31|3849.25|3839.25|3847.31|3837.31|26
1620705700000|2021-05-11 04:01:40|3847.42|3837.42|3847.46|3837.46|3847.66|3837.66|3847.31|3837.31|19
1620705710000|2021-05-11 04:01:50|3847.41|3837.41|3846.99|3836.99|3848.27|3838.27|3846.99|3836.99|26
1620705720000|2021-05-11 04:02:00|3846.96|3836.96|3845.42|3835.42|3846.96|3836.96|3845.42|3835.42|25
1620705730000|2021-05-11 04:02:10|3845.41|3835.41|3846.26|3836.26|3846.26|3836.26|3845.07|3835.07|21
1620705740000|2021-05-11 04:02:20|3846.23|3836.23|3845.76|3835.76|3846.33|3836.33|3845|3835|21
1620705750000|2021-05-11 04:02:30|3845.57|3835.57|3843.45|3833.45|3845.57|3835.57|3840.7|3830.7|21
1620705760000|2021-05-11 04:02:40|3843.52|3833.52|3849.63|3839.63|3849.63|3839.63|3843.42|3833.42|26
1620705770000|2021-05-11 04:02:50|3849.75|3839.75|3851.88|3841.88|3851.88|3841.88|3849.75|3839.75|27
1620705780000|2021-05-11 04:03:00|3852.19|3842.19|3857.98|3847.98|3858.13|3848.13|3851.99|3841.99|28
1620705790000|2021-05-11 04:03:10|3858.66|3848.66|3864.5|3854.5|3864.52|3854.52|3858.66|3848.66|27
1620705800000|2021-05-11 04:03:20|3864.14|3854.14|3867.02|3857.02|3867.86|3857.86|3863.85|3853.85|27
1620705810000|2021-05-11 04:03:30|3866.75|3856.75|3867.3|3857.3|3867.5|3857.5|3866.74|3856.74|25
1620705820000|2021-05-11 04:03:40|3867.47|3857.47|3871.01|3861.01|3872.62|3862.62|3867.47|3857.47|27
1620705830000|2021-05-11 04:03:50|3871.2|3861.2|3872.26|3862.26|3872.26|3862.26|3870.58|3860.58|27
1620705840000|2021-05-11 04:04:00|3872.23|3862.23|3873.29|3863.29|3874.03|3864.03|3872.23|3862.23|23
1620705850000|2021-05-11 04:04:10|3873.24|3863.24|3875.36|3865.36|3875.36|3865.36|3872.97|3862.97|26
1620705860000|2021-05-11 04:04:20|3875.51|3865.51|3875.6|3865.6|3876.15|3866.15|3874.75|3864.75|26
1620705870000|2021-05-11 04:04:30|3875.18|3865.18|3873.67|3863.67|3875.72|3865.72|3873.05|3863.05|26
1620705880000|2021-05-11 04:04:40|3873.85|3863.85|3875.77|3865.77|3875.96|3865.96|3872.4|3862.4|28
1620705890000|2021-05-11 04:04:50|3875.76|3865.76|3874.41|3864.41|3875.76|3865.76|3873.39|3863.39|27
1620705900000|2021-05-11 04:05:00|3874.45|3864.45|3872.31|3862.31|3874.92|3864.92|3872.31|3862.31|24
1620705910000|2021-05-11 04:05:10|3872.43|3862.43|3871.27|3861.27|3872.43|3862.43|3870.08|3860.08|29
1620705920000|2021-05-11 04:05:20|3872.16|3862.16|3869.16|3859.16|3872.16|3862.16|3869.16|3859.16|22
1620705930000|2021-05-11 04:05:30|3869.14|3859.14|3865.92|3855.92|3869.14|3859.14|3863.57|3853.57|26
1620705940000|2021-05-11 04:05:40|3865.67|3855.67|3864.43|3854.43|3865.67|3855.67|3864.23|3854.23|27
1620705950000|2021-05-11 04:05:50|3863.89|3853.89|3864.45|3854.45|3864.75|3854.75|3863.07|3853.07|26
1620705960000|2021-05-11 04:06:00|3864.54|3854.54|3867.91|3857.91|3867.91|3857.91|3864.25|3854.25|26
1620705970000|2021-05-11 04:06:10|3868.05|3858.05|3868.8|3858.8|3869.2|3859.2|3868|3858|24
1620705980000|2021-05-11 04:06:20|3868.94|3858.94|3865.79|3855.79|3868.94|3858.94|3865.79|3855.79|21
1620705990000|2021-05-11 04:06:30|3865.76|3855.76|3868.88|3858.88|3869.06|3859.06|3865.76|3855.76|21
1620706000000|2021-05-11 04:06:40|3868.92|3858.92|3869.25|3859.25|3870.11|3860.11|3868.92|3858.92|25
1620706010000|2021-05-11 04:06:50|3869.24|3859.24|3872.53|3862.53|3872.63|3862.63|3869.06|3859.06|28
1620706020000|2021-05-11 04:07:00|3871.64|3861.64|3874.67|3864.67|3874.93|3864.93|3871.64|3861.64|28
1620706030000|2021-05-11 04:07:10|3874.69|3864.69|3875.93|3865.93|3876.13|3866.13|3874.68|3864.68|25
1620706040000|2021-05-11 04:07:20|3875.92|3865.92|3875.71|3865.71|3876.87|3866.87|3875.7|3865.7|27
1620706050000|2021-05-11 04:07:30|3875.95|3865.95|3876.58|3866.58|3877.68|3867.68|3875.86|3865.86|26
1620706060000|2021-05-11 04:07:40|3876.68|3866.68|3877.36|3867.36|3877.71|3867.71|3876.66|3866.66|16
1620706070000|2021-05-11 04:07:50|3877.38|3867.38|3878.05|3868.05|3878.26|3868.26|3876.86|3866.86|27
1620706080000|2021-05-11 04:08:00|3878.14|3868.14|3880.28|3870.28|3880.43|3870.43|3878.14|3868.14|26
1620706090000|2021-05-11 04:08:10|3879.97|3869.97|3881.01|3871.01|3881.01|3871.01|3879.37|3869.37|26
1620706100000|2021-05-11 04:08:20|3881.2|3871.2|3882.49|3872.49|3882.88|3872.88|3881.2|3871.2|22
1620706110000|2021-05-11 04:08:30|3882.56|3872.56|3882.62|3872.62|3883.6|3873.6|3881.59|3871.59|27
1620706120000|2021-05-11 04:08:40|3882.52|3872.52|3879.38|3869.38|3882.66|3872.66|3878.41|3868.41|28
1620706130000|2021-05-11 04:08:50|3879.3|3869.3|3879.97|3869.97|3881|3871|3878.9|3868.9|28
1620706140000|2021-05-11 04:09:00|3879.94|3869.94|3875.66|3865.66|3880.38|3870.38|3874.92|3864.92|28
1620706150000|2021-05-11 04:09:10|3875.82|3865.82|3875.05|3865.05|3876.37|3866.37|3875.03|3865.03|28
1620706160000|2021-05-11 04:09:20|3875.03|3865.03|3873.24|3863.24|3875.15|3865.15|3873.05|3863.05|26
1620706170000|2021-05-11 04:09:30|3873.37|3863.37|3872.85|3862.85|3873.44|3863.44|3872.26|3862.26|28
1620706180000|2021-05-11 04:09:40|3873.45|3863.45|3873.98|3863.98|3875.12|3865.12|3873.45|3863.45|27
1620706190000|2021-05-11 04:09:50|3873.99|3863.99|3873.92|3863.92|3874.52|3864.52|3873.83|3863.83|26
1620706200000|2021-05-11 04:10:00|3873.66|3863.66|3872.19|3862.19|3873.66|3863.66|3872.14|3862.14|24
1620706210000|2021-05-11 04:10:10|3872.21|3862.21|3870.09|3860.09|3872.21|3862.21|3870.09|3860.09|21
1620706220000|2021-05-11 04:10:20|3869.99|3859.99|3866.23|3856.23|3869.99|3859.99|3866.06|3856.06|29
1620706230000|2021-05-11 04:10:30|3866.59|3856.59|3866.48|3856.48|3867.08|3857.08|3866.41|3856.41|26
1620706240000|2021-05-11 04:10:40|3866.55|3856.55|3868.05|3858.05|3868.2|3858.2|3866.49|3856.49|19
1620706250000|2021-05-11 04:10:50|3868.16|3858.16|3867.32|3857.32|3868.16|3858.16|3867.18|3857.18|25
1620706260000|2021-05-11 04:11:00|3867.47|3857.47|3871.01|3861.01|3871.93|3861.93|3867.21|3857.21|23
1620706270000|2021-05-11 04:11:10|3871.18|3861.18|3874.2|3864.2|3874.83|3864.83|3871.17|3861.17|26
1620706280000|2021-05-11 04:11:20|3874.26|3864.26|3874.73|3864.73|3874.82|3864.82|3873.84|3863.84|25
1620706290000|2021-05-11 04:11:30|3874.69|3864.69|3872.79|3862.79|3874.78|3864.78|3872.79|3862.79|23
1620706300000|2021-05-11 04:11:40|3872.51|3862.51|3871.78|3861.78|3872.77|3862.77|3871.47|3861.47|25
1620706310000|2021-05-11 04:11:50|3871.83|3861.83|3873.28|3863.28|3874.13|3864.13|3871.83|3861.83|26
1620706320000|2021-05-11 04:12:00|3873.45|3863.45|3872.46|3862.46|3873.45|3863.45|3872.4|3862.4|25
1620706330000|2021-05-11 04:12:10|3872.47|3862.47|3874.35|3864.35|3875.8|3865.8|3872.47|3862.47|27
1620706340000|2021-05-11 04:12:20|3874.81|3864.81|3877.35|3867.35|3877.35|3867.35|3873.13|3863.13|27
1620706350000|2021-05-11 04:12:30|3877.82|3867.82|3878.65|3868.65|3878.71|3868.71|3876.84|3866.84|28
1620706360000|2021-05-11 04:12:40|3878.55|3868.55|3877.32|3867.32|3879.63|3869.63|3877.32|3867.32|27
1620706370000|2021-05-11 04:12:50|3877.01|3867.01|3881.92|3871.92|3881.93|3871.93|3877.01|3867.01|26
1620706380000|2021-05-11 04:13:00|3881.73|3871.73|3882.82|3872.82|3884.82|3874.82|3881.72|3871.72|26
1620706390000|2021-05-11 04:13:10|3882.83|3872.83|3881.89|3871.89|3882.93|3872.93|3881.11|3871.11|27
1620706400000|2021-05-11 04:13:20|3882.32|3872.32|3879.69|3869.69|3882.63|3872.63|3879.14|3869.14|27
1620706410000|2021-05-11 04:13:30|3880.19|3870.19|3879.17|3869.17|3880.19|3870.19|3878.2|3868.2|27
1620706420000|2021-05-11 04:13:40|3879.14|3869.14|3879|3869|3879.7|3869.7|3879|3869|20
1620706430000|2021-05-11 04:13:50|3879.35|3869.35|3880.81|3870.81|3881.58|3871.58|3879.35|3869.35|25
1620706440000|2021-05-11 04:14:00|3880.73|3870.73|3880.75|3870.75|3881.16|3871.16|3880.63|3870.63|25
1620706450000|2021-05-11 04:14:10|3880.79|3870.79|3882.8|3872.8|3882.97|3872.97|3880.79|3870.79|28
1620706460000|2021-05-11 04:14:20|3882.86|3872.86|3882.32|3872.32|3883.27|3873.27|3881.8|3871.8|25
1620706470000|2021-05-11 04:14:30|3882.2|3872.2|3880.95|3870.95|3882.57|3872.57|3880.53|3870.53|25
1620706480000|2021-05-11 04:14:40|3880.9|3870.9|3879.81|3869.81|3880.9|3870.9|3879.53|3869.53|27
1620706490000|2021-05-11 04:14:50|3879.76|3869.76|3879.48|3869.48|3879.76|3869.76|3877.31|3867.31|25
1620706500000|2021-05-11 04:15:00|3879.54|3869.54|3881.87|3871.87|3881.87|3871.87|3877.59|3867.59|25
1620706510000|2021-05-11 04:15:10|3881.66|3871.66|3882.34|3872.34|3883.6|3873.6|3881.66|3871.66|27
1620706520000|2021-05-11 04:15:20|3882.38|3872.38|3883.72|3873.72|3883.72|3873.72|3882.36|3872.36|22
1620706530000|2021-05-11 04:15:30|3883.9|3873.9|3885.22|3875.22|3885.22|3875.22|3883.72|3873.72|27
1620706540000|2021-05-11 04:15:40|3885.01|3875.01|3885.75|3875.75|3885.95|3875.95|3884.83|3874.83|23
1620706550000|2021-05-11 04:15:50|3885.61|3875.61|3886.09|3876.09|3886.36|3876.36|3885.61|3875.61|24
1620706560000|2021-05-11 04:16:00|3885.96|3875.96|3885.48|3875.48|3885.96|3875.96|3884.43|3874.43|26
1620706570000|2021-05-11 04:16:10|3885.42|3875.42|3886.77|3876.77|3886.77|3876.77|3885.33|3875.33|21
1620706580000|2021-05-11 04:16:20|3886.82|3876.82|3886.21|3876.21|3887.03|3877.03|3885.53|3875.53|24
1620706590000|2021-05-11 04:16:30|3886.2|3876.2|3886.68|3876.68|3886.68|3876.68|3886.15|3876.15|20
1620706600000|2021-05-11 04:16:40|3886.65|3876.65|3886.62|3876.62|3886.8|3876.8|3886.46|3876.46|16
1620706610000|2021-05-11 04:16:50|3886.78|3876.78|3885.61|3875.61|3886.85|3876.85|3885.13|3875.13|28
1620706620000|2021-05-11 04:17:00|3885.56|3875.56|3886.43|3876.43|3886.57|3876.57|3885.08|3875.08|27
1620706630000|2021-05-11 04:17:10|3886.29|3876.29|3886.44|3876.44|3887.18|3877.18|3886.09|3876.09|25
1620706640000|2021-05-11 04:17:20|3886.55|3876.55|3887.08|3877.08|3887.24|3877.24|3886.17|3876.17|24
1620706650000|2021-05-11 04:17:30|3887.07|3877.07|3887.26|3877.26|3887.26|3877.26|3886.46|3876.46|24
1620706660000|2021-05-11 04:17:40|3887.18|3877.18|3887|3877|3887.21|3877.21|3886.78|3876.78|19
1620706670000|2021-05-11 04:17:50|3886.95|3876.95|3887.15|3877.15|3887.23|3877.23|3886.89|3876.89|20
1620706680000|2021-05-11 04:18:00|3887.14|3877.14|3886.27|3876.27|3887.14|3877.14|3886.05|3876.05|24
1620706690000|2021-05-11 04:18:10|3885.8|3875.8|3885.43|3875.43|3885.8|3875.8|3885.43|3875.43|15
1620706700000|2021-05-11 04:18:20|3885.31|3875.31|3886.42|3876.42|3886.42|3876.42|3884.97|3874.97|27
1620706710000|2021-05-11 04:18:30|3886.45|3876.45|3887.04|3877.04|3887.04|3877.04|3886.03|3876.03|27
1620706720000|2021-05-11 04:18:40|3887.01|3877.01|3887.47|3877.47|3887.5|3877.5|3886.79|3876.79|25
1620706730000|2021-05-11 04:18:50|3887.46|3877.46|3892.15|3882.15|3892.15|3882.15|3887.45|3877.45|26
1620706740000|2021-05-11 04:19:00|3892.14|3882.14|3893.12|3883.12|3895|3885|3892.14|3882.14|26
1620706750000|2021-05-11 04:19:10|3893.09|3883.09|3896.41|3886.41|3896.76|3886.76|3893.09|3883.09|29
1620706760000|2021-05-11 04:19:20|3896.35|3886.35|3894.4|3884.4|3896.35|3886.35|3894.4|3884.4|26
1620706770000|2021-05-11 04:19:30|3894.41|3884.41|3894.18|3884.18|3894.41|3884.41|3893.93|3883.93|27
1620706780000|2021-05-11 04:19:40|3893.91|3883.91|3893.36|3883.36|3894.01|3884.01|3893.36|3883.36|25
1620706790000|2021-05-11 04:19:50|3893.7|3883.7|3893.59|3883.59|3894|3884|3892.48|3882.48|25
1620706800000|2021-05-11 04:20:00|3893.57|3883.57|3891.12|3881.12|3893.57|3883.57|3891.12|3881.12|24
1620706810000|2021-05-11 04:20:10|3891.18|3881.18|3888.92|3878.92|3891.18|3881.18|3888.92|3878.92|28
1620706820000|2021-05-11 04:20:20|3889.07|3879.07|3889.06|3879.06|3889.47|3879.47|3888.45|3878.45|28
1620706830000|2021-05-11 04:20:30|3889.2|3879.2|3887.05|3877.05|3889.2|3879.2|3886.88|3876.88|27
1620706840000|2021-05-11 04:20:40|3887.42|3877.42|3886.9|3876.9|3887.42|3877.42|3884.41|3874.41|27
1620706850000|2021-05-11 04:20:50|3885.72|3875.72|3885.41|3875.41|3886.43|3876.43|3884.65|3874.65|24
1620706860000|2021-05-11 04:21:00|3885.22|3875.22|3884.57|3874.57|3886.19|3876.19|3884.46|3874.46|26
1620706870000|2021-05-11 04:21:10|3884.58|3874.58|3885.64|3875.64|3885.64|3875.64|3883.77|3873.77|23
1620706880000|2021-05-11 04:21:20|3885.86|3875.86|3886.22|3876.22|3886.35|3876.35|3885.03|3875.03|24
1620706890000|2021-05-11 04:21:30|3885.91|3875.91|3884.79|3874.79|3886|3876|3884.79|3874.79|17
1620706900000|2021-05-11 04:21:40|3884.78|3874.78|3886.37|3876.37|3886.54|3876.54|3884.77|3874.77|28
1620706910000|2021-05-11 04:21:50|3886.19|3876.19|3886.01|3876.01|3886.52|3876.52|3885.41|3875.41|25
1620706920000|2021-05-11 04:22:00|3886.02|3876.02|3886.67|3876.67|3887.22|3877.22|3885.81|3875.81|23
1620706930000|2021-05-11 04:22:10|3886.63|3876.63|3885.21|3875.21|3887.06|3877.06|3885.21|3875.21|24
1620706940000|2021-05-11 04:22:20|3885.27|3875.27|3885.73|3875.73|3886.11|3876.11|3884.92|3874.92|25
1620706950000|2021-05-11 04:22:30|3885.78|3875.78|3884.29|3874.29|3885.93|3875.93|3884.29|3874.29|22
1620706960000|2021-05-11 04:22:40|3884.28|3874.28|3884.39|3874.39|3884.66|3874.66|3884.11|3874.11|21
1620706970000|2021-05-11 04:22:50|3884.43|3874.43|3884.74|3874.74|3884.98|3874.98|3884.27|3874.27|24
1620706980000|2021-05-11 04:23:00|3884.93|3874.93|3886.46|3876.46|3886.46|3876.46|3884.93|3874.93|26
1620706990000|2021-05-11 04:23:10|3886.16|3876.16|3885.6|3875.6|3886.34|3876.34|3885.08|3875.08|26
1620707000000|2021-05-11 04:23:20|3885.63|3875.63|3885.02|3875.02|3885.7|3875.7|3884.57|3874.57|24
1620707010000|2021-05-11 04:23:30|3885.2|3875.2|3883.91|3873.91|3885.35|3875.35|3883.4|3873.4|26
1620707020000|2021-05-11 04:23:40|3883.93|3873.93|3883.72|3873.72|3884.07|3874.07|3883.67|3873.67|23
1620707030000|2021-05-11 04:23:50|3883.71|3873.71|3883.66|3873.66|3884.03|3874.03|3883.33|3873.33|26
1620707040000|2021-05-11 04:24:00|3883.65|3873.65|3884.73|3874.73|3884.73|3874.73|3882.93|3872.93|26
1620707050000|2021-05-11 04:24:10|3884.88|3874.88|3883.44|3873.44|3884.88|3874.88|3883.44|3873.44|27
1620707060000|2021-05-11 04:24:20|3883.66|3873.66|3882.12|3872.12|3883.66|3873.66|3881.56|3871.56|26
1620707070000|2021-05-11 04:24:30|3881.91|3871.91|3880.78|3870.78|3881.99|3871.99|3880.78|3870.78|19
1620707080000|2021-05-11 04:24:40|3880.79|3870.79|3879.02|3869.02|3880.79|3870.79|3879.02|3869.02|27
1620707090000|2021-05-11 04:24:50|3878.96|3868.96|3878.68|3868.68|3879.03|3869.03|3878.68|3868.68|21
1620707100000|2021-05-11 04:25:00|3878.65|3868.65|3878.37|3868.37|3879.73|3869.73|3878.18|3868.18|24
1620707110000|2021-05-11 04:25:10|3878.53|3868.53|3883.56|3873.56|3883.56|3873.56|3878.53|3868.53|29
1620707120000|2021-05-11 04:25:20|3883.61|3873.61|3883.69|3873.69|3884|3874|3883.47|3873.47|26
1620707130000|2021-05-11 04:25:30|3883.4|3873.4|3881.19|3871.19|3883.8|3873.8|3881.19|3871.19|26
1620707140000|2021-05-11 04:25:40|3881.2|3871.2|3881.56|3871.56|3881.63|3871.63|3881.16|3871.16|23
1620707150000|2021-05-11 04:25:50|3881.51|3871.51|3881.27|3871.27|3881.55|3871.55|3881.26|3871.26|20
1620707160000|2021-05-11 04:26:00|3881.29|3871.29|3883.87|3873.87|3884.13|3874.13|3881.26|3871.26|26
1620707170000|2021-05-11 04:26:10|3883.89|3873.89|3884.65|3874.65|3885.16|3875.16|3883.79|3873.79|26
1620707180000|2021-05-11 04:26:20|3884.67|3874.67|3882.83|3872.83|3885.57|3875.57|3882.38|3872.38|25
1620707190000|2021-05-11 04:26:30|3882.95|3872.95|3887.35|3877.35|3887.48|3877.48|3882.95|3872.95|27
1620707200000|2021-05-11 04:26:40|3887.55|3877.55|3884.33|3874.33|3887.55|3877.55|3884.21|3874.21|26
1620707210000|2021-05-11 04:26:50|3884.47|3874.47|3884.9|3874.9|3885.23|3875.23|3883.85|3873.85|27
1620707220000|2021-05-11 04:27:00|3884.96|3874.96|3884.86|3874.86|3885|3875|3884.45|3874.45|19
1620707230000|2021-05-11 04:27:10|3884.83|3874.83|3885.17|3875.17|3886.69|3876.69|3884.76|3874.76|25
1620707240000|2021-05-11 04:27:20|3885.16|3875.16|3884.93|3874.93|3885.55|3875.55|3884.93|3874.93|25
1620707250000|2021-05-11 04:27:30|3885.02|3875.02|3885.39|3875.39|3885.57|3875.57|3885|3875|20
1620707260000|2021-05-11 04:27:40|3885.33|3875.33|3885.8|3875.8|3885.8|3875.8|3885.33|3875.33|20
1620707270000|2021-05-11 04:27:50|3885.82|3875.82|3886.38|3876.38|3887.02|3877.02|3885.81|3875.81|25
1620707280000|2021-05-11 04:28:00|3886.4|3876.4|3886.51|3876.51|3886.51|3876.51|3886.22|3876.22|23
1620707290000|2021-05-11 04:28:10|3886.47|3876.47|3887.02|3877.02|3887.03|3877.03|3886.23|3876.23|24
1620707300000|2021-05-11 04:28:20|3887.03|3877.03|3894.09|3884.09|3894.56|3884.56|3887.03|3877.03|29
1620707310000|2021-05-11 04:28:30|3895.1|3885.1|3897.84|3887.84|3898.07|3888.07|3893.95|3883.95|26
1620707320000|2021-05-11 04:28:40|3897.58|3887.58|3895.29|3885.29|3897.58|3887.58|3894.72|3884.72|27
1620707330000|2021-05-11 04:28:50|3895.16|3885.16|3897.7|3887.7|3897.82|3887.82|3894.93|3884.93|25
1620707340000|2021-05-11 04:29:00|3897.65|3887.65|3897.65|3887.65|3899.15|3889.15|3896.78|3886.78|27
1620707350000|2021-05-11 04:29:10|3897.67|3887.67|3898.29|3888.29|3898.51|3888.51|3897.67|3887.67|28
1620707360000|2021-05-11 04:29:20|3898.63|3888.63|3902.64|3892.64|3902.64|3892.64|3898.61|3888.61|27
1620707370000|2021-05-11 04:29:30|3902.79|3892.79|3902.8|3892.8|3905.66|3895.66|3901.72|3891.72|29
1620707380000|2021-05-11 04:29:40|3903.26|3893.26|3905.17|3895.17|3905.17|3895.17|3903.26|3893.26|28
1620707390000|2021-05-11 04:29:50|3905.26|3895.26|3908.14|3898.14|3908.19|3898.19|3904.93|3894.93|27
1620707400000|2021-05-11 04:30:00|3908.03|3898.03|3907.21|3897.21|3908.03|3898.03|3906.4|3896.4|27
1620707410000|2021-05-11 04:30:10|3907|3897|3904.93|3894.93|3907.03|3897.03|3904.91|3894.91|27
1620707420000|2021-05-11 04:30:20|3904.86|3894.86|3902.48|3892.48|3905.28|3895.28|3902.48|3892.48|27
1620707430000|2021-05-11 04:30:30|3902.22|3892.22|3904.64|3894.64|3904.64|3894.64|3901.18|3891.18|28
1620707440000|2021-05-11 04:30:40|3904.8|3894.8|3904.06|3894.06|3905.2|3895.2|3904.06|3894.06|27
1620707450000|2021-05-11 04:30:50|3904.3|3894.3|3901.28|3891.28|3904.3|3894.3|3901.28|3891.28|25
1620707460000|2021-05-11 04:31:00|3901.1|3891.1|3903.13|3893.13|3903.13|3893.13|3900.42|3890.42|24
1620707470000|2021-05-11 04:31:10|3903.16|3893.16|3900.93|3890.93|3903.16|3893.16|3900.93|3890.93|21
1620707480000|2021-05-11 04:31:20|3900.85|3890.85|3898.56|3888.56|3900.85|3890.85|3898.56|3888.56|27
1620707490000|2021-05-11 04:31:30|3898.45|3888.45|3900.07|3890.07|3900.72|3890.72|3898.36|3888.36|27
1620707500000|2021-05-11 04:31:40|3900.52|3890.52|3901.11|3891.11|3901.11|3891.11|3900.38|3890.38|24
1620707510000|2021-05-11 04:31:50|3900.89|3890.89|3902.86|3892.86|3904.39|3894.39|3900.89|3890.89|27
1620707520000|2021-05-11 04:32:00|3902.62|3892.62|3902.59|3892.59|3902.67|3892.67|3901.92|3891.92|25
1620707530000|2021-05-11 04:32:10|3902.55|3892.55|3903.78|3893.78|3903.81|3893.81|3902.41|3892.41|23
1620707540000|2021-05-11 04:32:20|3904.06|3894.06|3901.92|3891.92|3904.06|3894.06|3901.6|3891.6|23
1620707550000|2021-05-11 04:32:30|3901.95|3891.95|3899.76|3889.76|3901.95|3891.95|3899.75|3889.75|25
1620707560000|2021-05-11 04:32:40|3899.78|3889.78|3901.19|3891.19|3901.75|3891.75|3899.4|3889.4|26
1620707570000|2021-05-11 04:32:50|3900.56|3890.56|3900.46|3890.46|3900.6|3890.6|3899.25|3889.25|27
1620707580000|2021-05-11 04:33:00|3901.48|3891.48|3901.69|3891.69|3902.12|3892.12|3900.86|3890.86|21
1620707590000|2021-05-11 04:33:10|3901.63|3891.63|3900.15|3890.15|3901.63|3891.63|3900.15|3890.15|22
1620707600000|2021-05-11 04:33:20|3900.21|3890.21|3901.28|3891.28|3901.32|3891.32|3900.16|3890.16|25
1620707610000|2021-05-11 04:33:30|3901.27|3891.27|3901.77|3891.77|3901.92|3891.92|3901.1|3891.1|24
1620707620000|2021-05-11 04:33:40|3901.7|3891.7|3901.49|3891.49|3901.8|3891.8|3901.46|3891.46|14
1620707630000|2021-05-11 04:33:50|3901.64|3891.64|3906.21|3896.21|3906.49|3896.49|3901.64|3891.64|28
1620707640000|2021-05-11 04:34:00|3906.05|3896.05|3908.25|3898.25|3908.25|3898.25|3905.54|3895.54|28
1620707650000|2021-05-11 04:34:10|3908.09|3898.09|3907.3|3897.3|3908.73|3898.73|3906.61|3896.61|27
1620707660000|2021-05-11 04:34:20|3907.18|3897.18|3908.31|3898.31|3910.05|3900.05|3907.18|3897.18|27
1620707670000|2021-05-11 04:34:30|3908.32|3898.32|3904.81|3894.81|3908.32|3898.32|3904.6|3894.6|28
1620707680000|2021-05-11 04:34:40|3904.94|3894.94|3901.08|3891.08|3905.34|3895.34|3900.92|3890.92|28
1620707690000|2021-05-11 04:34:50|3901.16|3891.16|3903.04|3893.04|3903.12|3893.12|3901.16|3891.16|29
1620707700000|2021-05-11 04:35:00|3902.92|3892.92|3905.33|3895.33|3905.35|3895.35|3902.92|3892.92|28
1620707710000|2021-05-11 04:35:10|3905.89|3895.89|3906.47|3896.47|3906.53|3896.53|3905.84|3895.84|26
1620707720000|2021-05-11 04:35:20|3906.46|3896.46|3904.41|3894.41|3906.46|3896.46|3903.67|3893.67|29
1620707730000|2021-05-11 04:35:30|3903.99|3893.99|3905.55|3895.55|3905.83|3895.83|3903.98|3893.98|27
1620707740000|2021-05-11 04:35:40|3905.57|3895.57|3905.73|3895.73|3905.97|3895.97|3904.75|3894.75|24
1620707750000|2021-05-11 04:35:50|3905.77|3895.77|3907.21|3897.21|3907.26|3897.26|3905.71|3895.71|14
1620707760000|2021-05-11 04:36:00|3907.13|3897.13|3908.93|3898.93|3908.93|3898.93|3907.09|3897.09|24
1620707770000|2021-05-11 04:36:10|3909.32|3899.32|3911.9|3901.9|3911.96|3901.96|3909.32|3899.32|29
1620707780000|2021-05-11 04:36:20|3911.93|3901.93|3912.62|3902.62|3912.62|3902.62|3911.77|3901.77|26
1620707790000|2021-05-11 04:36:30|3912.94|3902.94|3915.2|3905.2|3915.2|3905.2|3912.75|3902.75|25
1620707800000|2021-05-11 04:36:40|3915.7|3905.7|3917.53|3907.53|3917.54|3907.54|3915.6|3905.6|22
1620707810000|2021-05-11 04:36:50|3917.07|3907.07|3918.78|3908.78|3918.88|3908.88|3916.7|3906.7|25
1620707820000|2021-05-11 04:37:00|3918.79|3908.79|3918.62|3908.62|3919.09|3909.09|3917.63|3907.63|26
1620707830000|2021-05-11 04:37:10|3918.58|3908.58|3919.47|3909.47|3919.48|3909.48|3918.38|3908.38|23
1620707840000|2021-05-11 04:37:20|3919.62|3909.62|3920.46|3910.46|3920.65|3910.65|3919.62|3909.62|22
1620707850000|2021-05-11 04:37:30|3920.51|3910.51|3921.85|3911.85|3921.89|3911.89|3920.34|3910.34|23
1620707860000|2021-05-11 04:37:40|3921.71|3911.71|3920.79|3910.79|3921.93|3911.93|3920.79|3910.79|23
1620707870000|2021-05-11 04:37:50|3921.09|3911.09|3921.28|3911.28|3921.28|3911.28|3920.25|3910.25|27
1620707880000|2021-05-11 04:38:00|3921.12|3911.12|3922.18|3912.18|3922.18|3912.18|3920.91|3910.91|26
1620707890000|2021-05-11 04:38:10|3922.01|3912.01|3924.12|3914.12|3925.08|3915.08|3921.24|3911.24|28
1620707900000|2021-05-11 04:38:20|3923.77|3913.77|3924.28|3914.28|3924.97|3914.97|3923.77|3913.77|26
1620707910000|2021-05-11 04:38:30|3924.27|3914.27|3924.38|3914.38|3924.76|3914.76|3924.03|3914.03|25
1620707920000|2021-05-11 04:38:40|3924.36|3914.36|3925.1|3915.1|3925.4|3915.4|3924.32|3914.32|25
1620707930000|2021-05-11 04:38:50|3925.05|3915.05|3923.26|3913.26|3925.09|3915.09|3923.24|3913.24|24
1620707940000|2021-05-11 04:39:00|3923.31|3913.31|3923.4|3913.4|3924.45|3914.45|3923.17|3913.17|24
1620707950000|2021-05-11 04:39:10|3923.53|3913.53|3922.3|3912.3|3923.62|3913.62|3922.3|3912.3|22
1620707960000|2021-05-11 04:39:20|3922.31|3912.31|3920.21|3910.21|3922.44|3912.44|3919.03|3909.03|23
1620707970000|2021-05-11 04:39:30|3920.17|3910.17|3920.04|3910.04|3920.21|3910.21|3919.37|3909.37|25
1620707980000|2021-05-11 04:39:40|3919.74|3909.74|3918.93|3908.93|3919.96|3909.96|3918.78|3908.78|19
1620707990000|2021-05-11 04:39:50|3918.9|3908.9|3916.72|3906.72|3919.01|3909.01|3916.3|3906.3|24
1620708000000|2021-05-11 04:40:00|3916.76|3906.76|3918.06|3908.06|3918.48|3908.48|3916.76|3906.76|26
1620708010000|2021-05-11 04:40:10|3917.97|3907.97|3916.32|3906.32|3917.97|3907.97|3916.22|3906.22|8
1620708020000|2021-05-11 04:40:20|3916.31|3906.31|3913.53|3903.53|3916.43|3906.43|3913.28|3903.28|25
1620708030000|2021-05-11 04:40:30|3913.46|3903.46|3913.44|3903.44|3913.87|3903.87|3912.29|3902.29|27
1620708040000|2021-05-11 04:40:40|3913.37|3903.37|3913.67|3903.67|3913.67|3903.67|3911.51|3901.51|27
1620708050000|2021-05-11 04:40:50|3913.99|3903.99|3917.2|3907.2|3917.2|3907.2|3913.99|3903.99|29
1620708060000|2021-05-11 04:41:00|3917.72|3907.72|3918.2|3908.2|3920.86|3910.86|3917.72|3907.72|27
1620708070000|2021-05-11 04:41:10|3918.04|3908.04|3915.55|3905.55|3918.04|3908.04|3915.55|3905.55|27
1620708080000|2021-05-11 04:41:20|3915.09|3905.09|3915.48|3905.48|3916.58|3906.58|3915.09|3905.09|28
1620708090000|2021-05-11 04:41:30|3915.59|3905.59|3914.14|3904.14|3916.31|3906.31|3914.14|3904.14|29
1620708100000|2021-05-11 04:41:40|3914.48|3904.48|3914.71|3904.71|3915.42|3905.42|3913.93|3903.93|25
1620708110000|2021-05-11 04:41:50|3914.7|3904.7|3911.76|3901.76|3914.7|3904.7|3910.6|3900.6|27
1620708120000|2021-05-11 04:42:00|3911.8|3901.8|3911.7|3901.7|3911.92|3901.92|3911.1|3901.1|25
1620708130000|2021-05-11 04:42:10|3911.63|3901.63|3911.46|3901.46|3913.23|3903.23|3911.28|3901.28|26
1620708140000|2021-05-11 04:42:20|3910.97|3900.97|3910.03|3900.03|3911.13|3901.13|3909.8|3899.8|29
1620708150000|2021-05-11 04:42:30|3910.07|3900.07|3912.5|3902.5|3912.5|3902.5|3910.07|3900.07|28
1620708160000|2021-05-11 04:42:40|3912.83|3902.83|3911.61|3901.61|3913.45|3903.45|3911.46|3901.46|28
1620708170000|2021-05-11 04:42:50|3911.81|3901.81|3911.84|3901.84|3912.26|3902.26|3911.66|3901.66|25
1620708180000|2021-05-11 04:43:00|3911.88|3901.88|3913.35|3903.35|3914.41|3904.41|3911.88|3901.88|25
1620708190000|2021-05-11 04:43:10|3913.4|3903.4|3911.87|3901.87|3913.88|3903.88|3911.87|3901.87|25
1620708200000|2021-05-11 04:43:20|3911.94|3901.94|3912.36|3902.36|3912.64|3902.64|3911.65|3901.65|25
1620708210000|2021-05-11 04:43:30|3912.16|3902.16|3912.54|3902.54|3913.09|3903.09|3912.16|3902.16|27
1620708220000|2021-05-11 04:43:40|3912.45|3902.45|3910.87|3900.87|3912.95|3902.95|3910.87|3900.87|24
1620708230000|2021-05-11 04:43:50|3911.1|3901.1|3910.17|3900.17|3911.28|3901.28|3910.17|3900.17|23
1620708240000|2021-05-11 04:44:00|3910.27|3900.27|3908.71|3898.71|3911.72|3901.72|3908.51|3898.51|27
1620708250000|2021-05-11 04:44:10|3908.25|3898.25|3909.9|3899.9|3909.99|3899.99|3908.25|3898.25|25
1620708260000|2021-05-11 04:44:20|3909.77|3899.77|3908.72|3898.72|3909.77|3899.77|3908.46|3898.46|27
1620708270000|2021-05-11 04:44:30|3908.77|3898.77|3910.2|3900.2|3910.2|3900.2|3908.71|3898.71|21
1620708280000|2021-05-11 04:44:40|3910.22|3900.22|3908.99|3898.99|3910.22|3900.22|3908.68|3898.68|19
1620708290000|2021-05-11 04:44:50|3909.04|3899.04|3908.16|3898.16|3909.1|3899.1|3907.86|3897.86|23
1620708300000|2021-05-11 04:45:00|3908.19|3898.19|3908.5|3898.5|3908.89|3898.89|3908.07|3898.07|28
1620708310000|2021-05-11 04:45:10|3908.58|3898.58|3906.55|3896.55|3908.58|3898.58|3904.92|3894.92|22
1620708320000|2021-05-11 04:45:20|3906.52|3896.52|3905.76|3895.76|3906.54|3896.54|3905.68|3895.68|22
1620708330000|2021-05-11 04:45:30|3905.63|3895.63|3908.26|3898.26|3908.35|3898.35|3905.29|3895.29|26
1620708340000|2021-05-11 04:45:40|3908.22|3898.22|3905.88|3895.88|3908.25|3898.25|3905.88|3895.88|24
1620708350000|2021-05-11 04:45:50|3905.85|3895.85|3900.5|3890.5|3905.85|3895.85|3900.5|3890.5|28
1620708360000|2021-05-11 04:46:00|3900.47|3890.47|3898.52|3888.52|3900.47|3890.47|3897.59|3887.59|28
1620708370000|2021-05-11 04:46:10|3899.18|3889.18|3900.64|3890.64|3900.9|3890.9|3898.73|3888.73|25
1620708380000|2021-05-11 04:46:20|3900.55|3890.55|3902.17|3892.17|3902.49|3892.49|3900.4|3890.4|29
1620708390000|2021-05-11 04:46:30|3902.23|3892.23|3900.49|3890.49|3902.67|3892.67|3900.49|3890.49|28
1620708400000|2021-05-11 04:46:40|3900.64|3890.64|3897.7|3887.7|3900.64|3890.64|3897.7|3887.7|28
1620708410000|2021-05-11 04:46:50|3897.94|3887.94|3897.9|3887.9|3897.97|3887.97|3897.45|3887.45|25
1620708420000|2021-05-11 04:47:00|3898.02|3888.02|3890.28|3880.28|3898.02|3888.02|3890.23|3880.23|28
1620708430000|2021-05-11 04:47:10|3890.27|3880.27|3888.51|3878.51|3893.41|3883.41|3888.36|3878.36|27
1620708440000|2021-05-11 04:47:20|3889.37|3879.37|3891.9|3881.9|3892.15|3882.15|3889.37|3879.37|29
1620708450000|2021-05-11 04:47:30|3891.65|3881.65|3890.58|3880.58|3891.91|3881.91|3890.58|3880.58|27
1620708460000|2021-05-11 04:47:40|3890.79|3880.79|3890.94|3880.94|3891.4|3881.4|3890.5|3880.5|27
1620708470000|2021-05-11 04:47:50|3890.93|3880.93|3887.92|3877.92|3890.93|3880.93|3887.39|3877.39|23
1620708480000|2021-05-11 04:48:00|3887.88|3877.88|3885.98|3875.98|3887.88|3877.88|3885.87|3875.87|27
1620708490000|2021-05-11 04:48:10|3885.85|3875.85|3885.24|3875.24|3886.34|3876.34|3885.24|3875.24|25
1620708500000|2021-05-11 04:48:20|3885.25|3875.25|3880.95|3870.95|3885.25|3875.25|3880.66|3870.66|25
1620708510000|2021-05-11 04:48:30|3881.45|3871.45|3888.97|3878.97|3888.97|3878.97|3881.45|3871.45|27
1620708520000|2021-05-11 04:48:40|3888.95|3878.95|3889.08|3879.08|3891.06|3881.06|3887.36|3877.36|29
1620708530000|2021-05-11 04:48:50|3889.15|3879.15|3894.26|3884.26|3894.26|3884.26|3887.38|3877.38|28
1620708540000|2021-05-11 04:49:00|3894.35|3884.35|3898.45|3888.45|3898.45|3888.45|3893.65|3883.65|28
1620708550000|2021-05-11 04:49:10|3898.27|3888.27|3896.65|3886.65|3898.27|3888.27|3895.59|3885.59|28
1620708560000|2021-05-11 04:49:20|3896.7|3886.7|3899.4|3889.4|3900.18|3890.18|3896.7|3886.7|29
1620708570000|2021-05-11 04:49:30|3902.11|3892.11|3899.63|3889.63|3902.3|3892.3|3897.69|3887.69|27
1620708580000|2021-05-11 04:49:40|3899.96|3889.96|3900.22|3890.22|3901.46|3891.46|3898.87|3888.87|29
1620708590000|2021-05-11 04:49:50|3900.18|3890.18|3900.4|3890.4|3900.44|3890.44|3898.7|3888.7|28
1620708600000|2021-05-11 04:50:00|3900.44|3890.44|3898.57|3888.57|3900.63|3890.63|3898.4|3888.4|28
1620708610000|2021-05-11 04:50:10|3898.72|3888.72|3893.93|3883.93|3898.95|3888.95|3893.93|3883.93|28
1620708620000|2021-05-11 04:50:20|3893.91|3883.91|3894.39|3884.39|3895.79|3885.79|3893.89|3883.89|28
1620708630000|2021-05-11 04:50:30|3894.36|3884.36|3896.25|3886.25|3896.71|3886.71|3894.18|3884.18|29
1620708640000|2021-05-11 04:50:40|3896.11|3886.11|3896.29|3886.29|3896.36|3886.36|3894.75|3884.75|28
1620708650000|2021-05-11 04:50:50|3896.41|3886.41|3892.99|3882.99|3896.98|3886.98|3892.41|3882.41|25
1620708660000|2021-05-11 04:51:00|3891.46|3881.46|3892.03|3882.03|3893.14|3883.14|3891.24|3881.24|26
1620708670000|2021-05-11 04:51:10|3891.88|3881.88|3891.35|3881.35|3892.19|3882.19|3891.15|3881.15|26
1620708680000|2021-05-11 04:51:20|3891.31|3881.31|3898.4|3888.4|3898.4|3888.4|3891.31|3881.31|27
1620708690000|2021-05-11 04:51:30|3898.45|3888.45|3897.86|3887.86|3898.63|3888.63|3896.82|3886.82|27
1620708700000|2021-05-11 04:51:40|3897.93|3887.93|3899.69|3889.69|3900.79|3890.79|3897.84|3887.84|28
1620708710000|2021-05-11 04:51:50|3899.48|3889.48|3900.91|3890.91|3901.27|3891.27|3899.48|3889.48|26
1620708720000|2021-05-11 04:52:00|3900.95|3890.95|3900.38|3890.38|3901.42|3891.42|3899.91|3889.91|27
1620708730000|2021-05-11 04:52:10|3900.4|3890.4|3900.28|3890.28|3901.31|3891.31|3900.02|3890.02|26
1620708740000|2021-05-11 04:52:20|3900.36|3890.36|3902.65|3892.65|3902.7|3892.7|3900.1|3890.1|27
1620708750000|2021-05-11 04:52:30|3902.67|3892.67|3902.88|3892.88|3902.96|3892.96|3902.07|3892.07|25
1620708760000|2021-05-11 04:52:40|3902.94|3892.94|3906.39|3896.39|3906.39|3896.39|3902.78|3892.78|28
1620708770000|2021-05-11 04:52:50|3906.48|3896.48|3906.59|3896.59|3906.83|3896.83|3905.73|3895.73|25
1620708780000|2021-05-11 04:53:00|3906.6|3896.6|3906.06|3896.06|3907.62|3897.62|3905.94|3895.94|25
1620708790000|2021-05-11 04:53:10|3905.76|3895.76|3902.69|3892.69|3905.8|3895.8|3902.53|3892.53|27
1620708800000|2021-05-11 04:53:20|3902.61|3892.61|3899.86|3889.86|3902.64|3892.64|3899.81|3889.81|26
1620708810000|2021-05-11 04:53:30|3899.79|3889.79|3900.01|3890.01|3901.56|3891.56|3899.25|3889.25|27
1620708820000|2021-05-11 04:53:40|3900.06|3890.06|3903.54|3893.54|3904.05|3894.05|3899.98|3889.98|29
1620708830000|2021-05-11 04:53:50|3903.47|3893.47|3902.61|3892.61|3903.47|3893.47|3902.59|3892.59|26
1620708840000|2021-05-11 04:54:00|3902.58|3892.58|3905.81|3895.81|3905.81|3895.81|3902.31|3892.31|27
1620708850000|2021-05-11 04:54:10|3905.89|3895.89|3906.49|3896.49|3906.49|3896.49|3905.67|3895.67|27
1620708860000|2021-05-11 04:54:20|3906.43|3896.43|3905.99|3895.99|3906.43|3896.43|3905.37|3895.37|24
1620708870000|2021-05-11 04:54:30|3906.02|3896.02|3906.72|3896.72|3906.72|3896.72|3906.02|3896.02|28
1620708880000|2021-05-11 04:54:40|3906.92|3896.92|3907.76|3897.76|3908.32|3898.32|3906.8|3896.8|29
1620708890000|2021-05-11 04:54:50|3907.8|3897.8|3909.53|3899.53|3909.65|3899.65|3907.8|3897.8|26
1620708900000|2021-05-11 04:55:00|3909.44|3899.44|3908.74|3898.74|3909.65|3899.65|3908.29|3898.29|27
1620708910000|2021-05-11 04:55:10|3908.7|3898.7|3908.45|3898.45|3909.57|3899.57|3908.12|3898.12|27
1620708920000|2021-05-11 04:55:20|3908.77|3898.77|3910.49|3900.49|3910.49|3900.49|3908.77|3898.77|25
1620708930000|2021-05-11 04:55:30|3910.57|3900.57|3913.17|3903.17|3913.3|3903.3|3910.44|3900.44|25
1620708940000|2021-05-11 04:55:40|3913.19|3903.19|3913.67|3903.67|3914.12|3904.12|3912.02|3902.02|27
1620708950000|2021-05-11 04:55:50|3914.1|3904.1|3910.74|3900.74|3914.44|3904.44|3910.74|3900.74|26
1620708960000|2021-05-11 04:56:00|3910.96|3900.96|3910.61|3900.61|3911|3901|3909.64|3899.64|26
1620708970000|2021-05-11 04:56:10|3910.64|3900.64|3910.3|3900.3|3911.03|3901.03|3910.07|3900.07|26
1620708980000|2021-05-11 04:56:20|3910.34|3900.34|3913.21|3903.21|3913.57|3903.57|3910.34|3900.34|26
1620708990000|2021-05-11 04:56:30|3913.23|3903.23|3913.73|3903.73|3913.73|3903.73|3913.23|3903.23|18
1620709000000|2021-05-11 04:56:40|3913.81|3903.81|3917.53|3907.53|3917.53|3907.53|3913.81|3903.81|27
1620709010000|2021-05-11 04:56:50|3917.61|3907.61|3916.49|3906.49|3918.38|3908.38|3916.49|3906.49|29
1620709020000|2021-05-11 04:57:00|3916.12|3906.12|3915.12|3905.12|3916.76|3906.76|3915|3905|26
1620709030000|2021-05-11 04:57:10|3915.19|3905.19|3914.94|3904.94|3915.7|3905.7|3914.69|3904.69|22
1620709040000|2021-05-11 04:57:20|3914.93|3904.93|3915.23|3905.23|3917.06|3907.06|3914.68|3904.68|28
1620709050000|2021-05-11 04:57:30|3915.22|3905.22|3915.85|3905.85|3916.73|3906.73|3914.71|3904.71|26
1620709060000|2021-05-11 04:57:40|3915.88|3905.88|3916.88|3906.88|3917.35|3907.35|3915.88|3905.88|26
1620709070000|2021-05-11 04:57:50|3916.87|3906.87|3916.41|3906.41|3917.26|3907.26|3916.32|3906.32|23
1620709080000|2021-05-11 04:58:00|3916.44|3906.44|3918.57|3908.57|3919.09|3909.09|3916.16|3906.16|22
1620709090000|2021-05-11 04:58:10|3918.55|3908.55|3918.83|3908.83|3918.91|3908.91|3918.06|3908.06|23
1620709100000|2021-05-11 04:58:20|3918.92|3908.92|3918.42|3908.42|3919.16|3909.16|3918.42|3908.42|23
1620709110000|2021-05-11 04:58:30|3918.23|3908.23|3918.04|3908.04|3918.25|3908.25|3916.85|3906.85|24
1620709120000|2021-05-11 04:58:40|3917.92|3907.92|3916.99|3906.99|3917.96|3907.96|3916.82|3906.82|18
1620709130000|2021-05-11 04:58:50|3916.97|3906.97|3917.05|3907.05|3917.29|3907.29|3916.85|3906.85|25
1620709140000|2021-05-11 04:59:00|3917.07|3907.07|3915.18|3905.18|3917.07|3907.07|3915.18|3905.18|23
1620709150000|2021-05-11 04:59:10|3915.2|3905.2|3914.88|3904.88|3916.35|3906.35|3914.7|3904.7|25
1620709160000|2021-05-11 04:59:20|3914.87|3904.87|3913.79|3903.79|3914.94|3904.94|3913.79|3903.79|22
1620709170000|2021-05-11 04:59:30|3914.04|3904.04|3911.85|3901.85|3914.1|3904.1|3911.85|3901.85|21
1620709180000|2021-05-11 04:59:40|3911.84|3901.84|3916|3906|3916|3906|3911.75|3901.75|24
1620709190000|2021-05-11 04:59:50|3916.12|3906.12|3915.57|3905.57|3916.12|3906.12|3915.5|3905.5|23
1620709200000|2021-05-11 05:00:00|3915.62|3905.62|3919.64|3909.64|3919.64|3909.64|3915.33|3905.33|27
1620709210000|2021-05-11 05:00:10|3920.08|3910.08|3920.83|3910.83|3921|3911|3919.54|3909.54|24
1620709220000|2021-05-11 05:00:20|3920.63|3910.63|3921.54|3911.54|3921.54|3911.54|3920.33|3910.33|26
1620709230000|2021-05-11 05:00:30|3921.73|3911.73|3922|3912|3922.64|3912.64|3920.21|3910.21|29
1620709240000|2021-05-11 05:00:40|3921.97|3911.97|3921.99|3911.99|3923.3|3913.3|3921.97|3911.97|25
1620709250000|2021-05-11 05:00:50|3922.28|3912.28|3923.54|3913.54|3923.89|3913.89|3921.89|3911.89|26
1620709260000|2021-05-11 05:01:00|3923.52|3913.52|3924.68|3914.68|3924.96|3914.96|3923.52|3913.52|26
1620709270000|2021-05-11 05:01:10|3924.66|3914.66|3924.37|3914.37|3924.76|3914.76|3923.91|3913.91|24
1620709280000|2021-05-11 05:01:20|3924.44|3914.44|3924.31|3914.31|3924.54|3914.54|3924.11|3914.11|19
1620709290000|2021-05-11 05:01:30|3924.35|3914.35|3924.37|3914.37|3925.45|3915.45|3923.92|3913.92|18
1620709300000|2021-05-11 05:01:40|3924.4|3914.4|3923.38|3913.38|3925.13|3915.13|3923.22|3913.22|26
1620709310000|2021-05-11 05:01:50|3923.72|3913.72|3925.05|3915.05|3925.27|3915.27|3923.72|3913.72|27
1620709320000|2021-05-11 05:02:00|3925.08|3915.08|3925.24|3915.24|3925.28|3915.28|3925.03|3915.03|21
1620709330000|2021-05-11 05:02:10|3925.32|3915.32|3925.61|3915.61|3926.44|3916.44|3925.29|3915.29|27
1620709340000|2021-05-11 05:02:20|3925.63|3915.63|3925.99|3915.99|3926|3916|3925.63|3915.63|22
1620709350000|2021-05-11 05:02:30|3926|3916|3925.7|3915.7|3926.05|3916.05|3924.93|3914.93|26
1620709360000|2021-05-11 05:02:40|3925.77|3915.77|3925.21|3915.21|3925.77|3915.77|3925.13|3915.13|25
1620709370000|2021-05-11 05:02:50|3925.3|3915.3|3924.61|3914.61|3925.85|3915.85|3924.61|3914.61|20
1620709380000|2021-05-11 05:03:00|3924.5|3914.5|3921.18|3911.18|3924.55|3914.55|3920.92|3910.92|26
1620709390000|2021-05-11 05:03:10|3921.21|3911.21|3920.62|3910.62|3921.21|3911.21|3920.61|3910.61|24
1620709400000|2021-05-11 05:03:20|3920.61|3910.61|3918.04|3908.04|3920.63|3910.63|3918.04|3908.04|26
1620709410000|2021-05-11 05:03:30|3918.47|3908.47|3915.32|3905.32|3918.56|3908.56|3914.01|3904.01|28
1620709420000|2021-05-11 05:03:40|3914.77|3904.77|3918.73|3908.73|3918.91|3908.91|3914.77|3904.77|26
1620709430000|2021-05-11 05:03:50|3918.84|3908.84|3916.8|3906.8|3918.91|3908.91|3916.66|3906.66|27
1620709440000|2021-05-11 05:04:00|3916.79|3906.79|3913.02|3903.02|3916.79|3906.79|3913|3903|25
1620709450000|2021-05-11 05:04:10|3912.93|3902.93|3911.81|3901.81|3913.11|3903.11|3911.49|3901.49|27
1620709460000|2021-05-11 05:04:20|3911.8|3901.8|3911.45|3901.45|3912.72|3902.72|3911|3901|27
1620709470000|2021-05-11 05:04:30|3911.65|3901.65|3910.95|3900.95|3911.65|3901.65|3910.74|3900.74|24
1620709480000|2021-05-11 05:04:40|3910.89|3900.89|3910.26|3900.26|3910.89|3900.89|3909.79|3899.79|20
1620709490000|2021-05-11 05:04:50|3910.27|3900.27|3912.95|3902.95|3913.04|3903.04|3910.27|3900.27|28
1620709500000|2021-05-11 05:05:00|3913.16|3903.16|3916.48|3906.48|3916.66|3906.66|3913.03|3903.03|26
1620709510000|2021-05-11 05:05:10|3916.36|3906.36|3917.66|3907.66|3917.66|3907.66|3916.18|3906.18|26
1620709520000|2021-05-11 05:05:20|3917.67|3907.67|3919.97|3909.97|3920.02|3910.02|3917.1|3907.1|25
1620709530000|2021-05-11 05:05:30|3919.88|3909.88|3917.06|3907.06|3919.88|3909.88|3916.32|3906.32|27
1620709540000|2021-05-11 05:05:40|3916.99|3906.99|3917.59|3907.59|3917.76|3907.76|3916.25|3906.25|25
1620709550000|2021-05-11 05:05:50|3917.6|3907.6|3915.09|3905.09|3917.63|3907.63|3914.93|3904.93|29
1620709560000|2021-05-11 05:06:00|3915.24|3905.24|3910.05|3900.05|3915.41|3905.41|3909.88|3899.88|25
1620709570000|2021-05-11 05:06:10|3908.93|3898.93|3907.24|3897.24|3908.93|3898.93|3906.48|3896.48|27
1620709580000|2021-05-11 05:06:20|3907.28|3897.28|3907.13|3897.13|3908.48|3898.48|3907.13|3897.13|26
1620709590000|2021-05-11 05:06:30|3907.17|3897.17|3906.63|3896.63|3907.17|3897.17|3906.48|3896.48|25
1620709600000|2021-05-11 05:06:40|3906.58|3896.58|3905.77|3895.77|3906.9|3896.9|3905.71|3895.71|20
1620709610000|2021-05-11 05:06:50|3905.87|3895.87|3903.3|3893.3|3905.92|3895.92|3903.3|3893.3|18
1620709620000|2021-05-11 05:07:00|3903.23|3893.23|3903.68|3893.68|3904.11|3894.11|3901.44|3891.44|27
1620709630000|2021-05-11 05:07:10|3903.8|3893.8|3902.93|3892.93|3903.8|3893.8|3902.93|3892.93|20
1620709640000|2021-05-11 05:07:20|3902.97|3892.97|3903.85|3893.85|3904.26|3894.26|3902.97|3892.97|26
1620709650000|2021-05-11 05:07:30|3903.78|3893.78|3901.76|3891.76|3903.91|3893.91|3901.6|3891.6|26
1620709660000|2021-05-11 05:07:40|3901.73|3891.73|3899.07|3889.07|3901.73|3891.73|3899.03|3889.03|28
1620709670000|2021-05-11 05:07:50|3899.18|3889.18|3900.32|3890.32|3900.43|3890.43|3899.02|3889.02|22
1620709680000|2021-05-11 05:08:00|3900.3|3890.3|3902.14|3892.14|3902.85|3892.85|3900.26|3890.26|28
1620709690000|2021-05-11 05:08:10|3902.67|3892.67|3903.38|3893.38|3903.57|3893.57|3902.67|3892.67|24
1620709700000|2021-05-11 05:08:20|3903.37|3893.37|3902.91|3892.91|3903.42|3893.42|3902.7|3892.7|24
1620709710000|2021-05-11 05:08:30|3902.87|3892.87|3905.52|3895.52|3905.54|3895.54|3902.84|3892.84|27
1620709720000|2021-05-11 05:08:40|3905.4|3895.4|3904.68|3894.68|3905.93|3895.93|3904.68|3894.68|26
1620709730000|2021-05-11 05:08:50|3904.67|3894.67|3903.61|3893.61|3904.67|3894.67|3903.05|3893.05|23
1620709740000|2021-05-11 05:09:00|3903.58|3893.58|3900.59|3890.59|3903.58|3893.58|3899.6|3889.6|26
1620709750000|2021-05-11 05:09:10|3901.03|3891.03|3901.85|3891.85|3902.04|3892.04|3901.03|3891.03|27
1620709760000|2021-05-11 05:09:20|3901.82|3891.82|3901.01|3891.01|3901.82|3891.82|3900.27|3890.27|26
1620709770000|2021-05-11 05:09:30|3901|3891|3900.47|3890.47|3901.01|3891.01|3900.36|3890.36|25
1620709780000|2021-05-11 05:09:40|3900.38|3890.38|3899.1|3889.1|3900.91|3890.91|3899.1|3889.1|27
1620709790000|2021-05-11 05:09:50|3898.86|3888.86|3899.36|3889.36|3899.9|3889.9|3898.41|3888.41|23
1620709800000|2021-05-11 05:10:00|3899.13|3889.13|3894.62|3884.62|3899.13|3889.13|3894.62|3884.62|27
1620709810000|2021-05-11 05:10:10|3894.58|3884.58|3897.28|3887.28|3897.28|3887.28|3894.58|3884.58|25
1620709820000|2021-05-11 05:10:20|3897.32|3887.32|3900.04|3890.04|3900.04|3890.04|3896.95|3886.95|27
1620709830000|2021-05-11 05:10:30|3900.73|3890.73|3901.32|3891.32|3901.46|3891.46|3899.52|3889.52|27
1620709840000|2021-05-11 05:10:40|3901.3|3891.3|3901.25|3891.25|3901.3|3891.3|3900.26|3890.26|25
1620709850000|2021-05-11 05:10:50|3901.4|3891.4|3902.56|3892.56|3902.85|3892.85|3901.4|3891.4|18
1620709860000|2021-05-11 05:11:00|3902.85|3892.85|3905.41|3895.41|3906.2|3896.2|3902.85|3892.85|28
1620709870000|2021-05-11 05:11:10|3905.33|3895.33|3906.02|3896.02|3906.1|3896.1|3905.33|3895.33|19
1620709880000|2021-05-11 05:11:20|3906.03|3896.03|3907.56|3897.56|3907.63|3897.63|3905.67|3895.67|25
1620709890000|2021-05-11 05:11:30|3907.55|3897.55|3909.26|3899.26|3909.41|3899.41|3906.68|3896.68|27
1620709900000|2021-05-11 05:11:40|3909.08|3899.08|3908.02|3898.02|3910.36|3900.36|3908.02|3898.02|27
1620709910000|2021-05-11 05:11:50|3908.03|3898.03|3907.07|3897.07|3908.03|3898.03|3906.71|3896.71|26
1620709920000|2021-05-11 05:12:00|3906.82|3896.82|3909.73|3899.73|3909.73|3899.73|3906.41|3896.41|23
1620709930000|2021-05-11 05:12:10|3909.96|3899.96|3916.52|3906.52|3916.52|3906.52|3909.96|3899.96|29
1620709940000|2021-05-11 05:12:20|3916.99|3906.99|3915.55|3905.55|3917.42|3907.42|3914.5|3904.5|28
1620709950000|2021-05-11 05:12:30|3915.26|3905.26|3914.61|3904.61|3915.93|3905.93|3914.61|3904.61|25
1620709960000|2021-05-11 05:12:40|3914.78|3904.78|3914.26|3904.26|3914.78|3904.78|3913.78|3903.78|24
1620709970000|2021-05-11 05:12:50|3914.33|3904.33|3910.88|3900.88|3914.35|3904.35|3910.88|3900.88|17
1620709980000|2021-05-11 05:13:00|3910.54|3900.54|3908.19|3898.19|3910.54|3900.54|3908.19|3898.19|28
1620709990000|2021-05-11 05:13:10|3908.25|3898.25|3907.3|3897.3|3908.25|3898.25|3905.16|3895.16|26
1620710000000|2021-05-11 05:13:20|3907.41|3897.41|3910.77|3900.77|3910.77|3900.77|3907.41|3897.41|28
1620710010000|2021-05-11 05:13:30|3910.68|3900.68|3912.13|3902.13|3912.15|3902.15|3910.68|3900.68|26
1620710020000|2021-05-11 05:13:40|3912.23|3902.23|3913.07|3903.07|3915.53|3905.53|3912.06|3902.06|23
1620710030000|2021-05-11 05:13:50|3913.89|3903.89|3912.84|3902.84|3914.23|3904.23|3911.43|3901.43|26
1620710040000|2021-05-11 05:14:00|3914.13|3904.13|3913.63|3903.63|3915.35|3905.35|3913.43|3903.43|27
1620710050000|2021-05-11 05:14:10|3913.43|3903.43|3916.64|3906.64|3916.87|3906.87|3913.39|3903.39|25
1620710060000|2021-05-11 05:14:20|3917.28|3907.28|3918.07|3908.07|3918.23|3908.23|3917.02|3907.02|19
1620710070000|2021-05-11 05:14:30|3918.11|3908.11|3922.6|3912.6|3922.68|3912.68|3918.11|3908.11|26
1620710080000|2021-05-11 05:14:40|3922.64|3912.64|3922.84|3912.84|3923.33|3913.33|3922.58|3912.58|24
1620710090000|2021-05-11 05:14:50|3922.88|3912.88|3921.08|3911.08|3922.91|3912.91|3921.08|3911.08|19
1620710100000|2021-05-11 05:15:00|3920.21|3910.21|3922.51|3912.51|3922.51|3912.51|3920.21|3910.21|27
1620710110000|2021-05-11 05:15:10|3922.52|3912.52|3924.86|3914.86|3925.35|3915.35|3922.52|3912.52|29
1620710120000|2021-05-11 05:15:20|3924.69|3914.69|3925.67|3915.67|3926.13|3916.13|3924.69|3914.69|24
1620710130000|2021-05-11 05:15:30|3925.22|3915.22|3925.44|3915.44|3925.83|3915.83|3925.04|3915.04|27
1620710140000|2021-05-11 05:15:40|3925.68|3915.68|3927.06|3917.06|3927.83|3917.83|3925.68|3915.68|23
1620710150000|2021-05-11 05:15:50|3927.12|3917.12|3925.99|3915.99|3928.85|3918.85|3925.8|3915.8|27
1620710160000|2021-05-11 05:16:00|3926.26|3916.26|3928.78|3918.78|3928.83|3918.83|3926.26|3916.26|27
1620710170000|2021-05-11 05:16:10|3928.79|3918.79|3930.07|3920.07|3930.37|3920.37|3928.62|3918.62|25
1620710180000|2021-05-11 05:16:20|3929.89|3919.89|3933.22|3923.22|3933.22|3923.22|3929.75|3919.75|28
1620710190000|2021-05-11 05:16:30|3933.04|3923.04|3941.05|3931.05|3941.34|3931.34|3932.5|3922.5|27
1620710200000|2021-05-11 05:16:40|3941.31|3931.31|3939.57|3929.57|3943.8|3933.8|3939.57|3929.57|28
1620710210000|2021-05-11 05:16:50|3939.51|3929.51|3937.61|3927.61|3939.51|3929.51|3937.27|3927.27|28
1620710220000|2021-05-11 05:17:00|3937.82|3927.82|3940.14|3930.14|3940.73|3930.73|3937.53|3927.53|26
1620710230000|2021-05-11 05:17:10|3939.69|3929.69|3937.97|3927.97|3939.69|3929.69|3937.83|3927.83|29
1620710240000|2021-05-11 05:17:20|3938|3928|3933.93|3923.93|3938.11|3928.11|3932.51|3922.51|25
1620710250000|2021-05-11 05:17:30|3933.84|3923.84|3938.09|3928.09|3938.09|3928.09|3933.24|3923.24|27
1620710260000|2021-05-11 05:17:40|3937.89|3927.89|3937.82|3927.82|3938.16|3928.16|3937.55|3927.55|25
1620710270000|2021-05-11 05:17:50|3937.78|3927.78|3935.85|3925.85|3937.84|3927.84|3934.59|3924.59|29
1620710280000|2021-05-11 05:18:00|3935.84|3925.84|3936.71|3926.71|3936.77|3926.77|3935.2|3925.2|27
1620710290000|2021-05-11 05:18:10|3936.65|3926.65|3935.05|3925.05|3936.81|3926.81|3934.71|3924.71|28
1620710300000|2021-05-11 05:18:20|3934.81|3924.81|3934.7|3924.7|3935.1|3925.1|3934.56|3924.56|26
1620710310000|2021-05-11 05:18:30|3935.08|3925.08|3935.17|3925.17|3935.41|3925.41|3934.97|3924.97|23
1620710320000|2021-05-11 05:18:40|3934.89|3924.89|3932.81|3922.81|3934.95|3924.95|3932.81|3922.81|26
1620710330000|2021-05-11 05:18:50|3931.94|3921.94|3932.15|3922.15|3933.86|3923.86|3930.29|3920.29|27
1620710340000|2021-05-11 05:19:00|3932.09|3922.09|3929.78|3919.78|3932.09|3922.09|3929.72|3919.72|25
1620710350000|2021-05-11 05:19:10|3929.76|3919.76|3918.17|3908.17|3929.76|3919.76|3918.09|3908.09|22
1620710360000|2021-05-11 05:19:20|3918.41|3908.41|3917.89|3907.89|3921.15|3911.15|3916.82|3906.82|29
1620710370000|2021-05-11 05:19:30|3918.27|3908.27|3923.41|3913.41|3923.41|3913.41|3918.1|3908.1|27
1620710380000|2021-05-11 05:19:40|3923.47|3913.47|3919.62|3909.62|3923.95|3913.95|3918.82|3908.82|27
1620710390000|2021-05-11 05:19:50|3920.87|3910.87|3918.74|3908.74|3920.87|3910.87|3918.12|3908.12|26
1620710400000|2021-05-11 05:20:00|3918.54|3908.54|3912.67|3902.67|3918.54|3908.54|3912.58|3902.58|28
1620710410000|2021-05-11 05:20:10|3912.76|3902.76|3909.4|3899.4|3912.98|3902.98|3909.16|3899.16|27
1620710420000|2021-05-11 05:20:20|3909.71|3899.71|3911.8|3901.8|3911.8|3901.8|3909.55|3899.55|28
1620710430000|2021-05-11 05:20:30|3911.88|3901.88|3909.67|3899.67|3912.47|3902.47|3909.6|3899.6|26
1620710440000|2021-05-11 05:20:40|3909.53|3899.53|3906.97|3896.97|3910.08|3900.08|3906.97|3896.97|24
1620710450000|2021-05-11 05:20:50|3906.73|3896.73|3907.44|3897.44|3908.03|3898.03|3906.55|3896.55|29
1620710460000|2021-05-11 05:21:00|3907.33|3897.33|3911.06|3901.06|3911.06|3901.06|3907.24|3897.24|22
1620710470000|2021-05-11 05:21:10|3911.74|3901.74|3908.03|3898.03|3912.55|3902.55|3908.03|3898.03|28
1620710480000|2021-05-11 05:21:20|3908.04|3898.04|3903.87|3893.87|3908.72|3898.72|3903.57|3893.57|28
1620710490000|2021-05-11 05:21:30|3903.92|3893.92|3904.91|3894.91|3905.37|3895.37|3903.71|3893.71|29
1620710500000|2021-05-11 05:21:40|3904.89|3894.89|3906.88|3896.88|3907.3|3897.3|3904.89|3894.89|25
1620710510000|2021-05-11 05:21:50|3906.7|3896.7|3908.78|3898.78|3909.97|3899.97|3906.7|3896.7|27
1620710520000|2021-05-11 05:22:00|3908.8|3898.8|3909.46|3899.46|3910.3|3900.3|3908.8|3898.8|29
1620710530000|2021-05-11 05:22:10|3908.93|3898.93|3905.96|3895.96|3909.2|3899.2|3905.6|3895.6|28
1620710540000|2021-05-11 05:22:20|3906.05|3896.05|3906.41|3896.41|3907.24|3897.24|3905.51|3895.51|28
1620710550000|2021-05-11 05:22:30|3906.42|3896.42|3908.72|3898.72|3909.12|3899.12|3906.42|3896.42|28
1620710560000|2021-05-11 05:22:40|3908.43|3898.43|3907.33|3897.33|3908.48|3898.48|3906.67|3896.67|27
1620710570000|2021-05-11 05:22:50|3907.07|3897.07|3906.61|3896.61|3907.07|3897.07|3906.23|3896.23|24
1620710580000|2021-05-11 05:23:00|3906.56|3896.56|3906.63|3896.63|3907|3897|3905.43|3895.43|28
1620710590000|2021-05-11 05:23:10|3906.37|3896.37|3909.76|3899.76|3909.76|3899.76|3906.13|3896.13|29
1620710600000|2021-05-11 05:23:20|3911.02|3901.02|3911.25|3901.25|3912.78|3902.78|3910.82|3900.82|28
1620710610000|2021-05-11 05:23:30|3911.34|3901.34|3913.46|3903.46|3913.46|3903.46|3910.9|3900.9|25
1620710620000|2021-05-11 05:23:40|3913.52|3903.52|3914.5|3904.5|3914.51|3904.51|3913.42|3903.42|25
1620710630000|2021-05-11 05:23:50|3914.46|3904.46|3912.48|3902.48|3914.46|3904.46|3912.44|3902.44|26
1620710640000|2021-05-11 05:24:00|3911.98|3901.98|3911.27|3901.27|3912.51|3902.51|3911.27|3901.27|26
1620710650000|2021-05-11 05:24:10|3910.57|3900.57|3907.41|3897.41|3910.57|3900.57|3907.41|3897.41|26
1620710660000|2021-05-11 05:24:20|3907.27|3897.27|3907.07|3897.07|3908.71|3898.71|3906.78|3896.78|26
1620710670000|2021-05-11 05:24:30|3907.19|3897.19|3907.41|3897.41|3907.73|3897.73|3907.02|3897.02|24
1620710680000|2021-05-11 05:24:40|3907.33|3897.33|3909.27|3899.27|3911.39|3901.39|3907.27|3897.27|27
1620710690000|2021-05-11 05:24:50|3909.25|3899.25|3909.49|3899.49|3910.05|3900.05|3909.05|3899.05|26
1620710700000|2021-05-11 05:25:00|3909.48|3899.48|3909.31|3899.31|3909.48|3899.48|3909.23|3899.23|16
1620710710000|2021-05-11 05:25:10|3909.06|3899.06|3908.97|3898.97|3909.41|3899.41|3908.86|3898.86|19
1620710720000|2021-05-11 05:25:20|3908.71|3898.71|3912.61|3902.61|3913.1|3903.1|3908.71|3898.71|20
1620710730000|2021-05-11 05:25:30|3912.42|3902.42|3912.18|3902.18|3912.86|3902.86|3911.13|3901.13|29
1620710740000|2021-05-11 05:25:40|3912.04|3902.04|3915.84|3905.84|3915.96|3905.96|3912.04|3902.04|25
1620710750000|2021-05-11 05:25:50|3915.79|3905.79|3915.56|3905.56|3915.81|3905.81|3915.51|3905.51|22
1620710760000|2021-05-11 05:26:00|3916.38|3906.38|3919.49|3909.49|3919.88|3909.88|3916.38|3906.38|26
1620710770000|2021-05-11 05:26:10|3919.51|3909.51|3917.9|3907.9|3919.73|3909.73|3917.55|3907.55|24
1620710780000|2021-05-11 05:26:20|3917.72|3907.72|3915.59|3905.59|3917.72|3907.72|3914.59|3904.59|24
1620710790000|2021-05-11 05:26:30|3915.68|3905.68|3915.85|3905.85|3916.89|3906.89|3915.68|3905.68|25
1620710800000|2021-05-11 05:26:40|3915.74|3905.74|3915.74|3905.74|3915.79|3905.79|3915.33|3905.33|27
1620710810000|2021-05-11 05:26:50|3915.71|3905.71|3915.27|3905.27|3915.82|3905.82|3915.09|3905.09|20
1620710820000|2021-05-11 05:27:00|3915.29|3905.29|3915.26|3905.26|3915.36|3905.36|3915.19|3905.19|19
1620710830000|2021-05-11 05:27:10|3915.33|3905.33|3915.22|3905.22|3915.33|3905.33|3915.18|3905.18|22
1620710840000|2021-05-11 05:27:20|3915.21|3905.21|3910.89|3900.89|3915.22|3905.22|3910.89|3900.89|24
1620710850000|2021-05-11 05:27:30|3911.03|3901.03|3911.52|3901.52|3911.87|3901.87|3910.06|3900.06|28
1620710860000|2021-05-11 05:27:40|3911.72|3901.72|3912.03|3902.03|3912.56|3902.56|3911.72|3901.72|19
1620710870000|2021-05-11 05:27:50|3912.07|3902.07|3909.78|3899.78|3912.07|3902.07|3909.67|3899.67|20
1620710880000|2021-05-11 05:28:00|3909.6|3899.6|3910.7|3900.7|3911.01|3901.01|3909.6|3899.6|26
1620710890000|2021-05-11 05:28:10|3910.35|3900.35|3909.57|3899.57|3910.35|3900.35|3909.09|3899.09|25
1620710900000|2021-05-11 05:28:20|3909.65|3899.65|3907.46|3897.46|3909.65|3899.65|3907.46|3897.46|26
1620710910000|2021-05-11 05:28:30|3907.05|3897.05|3902.17|3892.17|3907.05|3897.05|3902.17|3892.17|28
1620710920000|2021-05-11 05:28:40|3902.06|3892.06|3902.98|3892.98|3902.98|3892.98|3901.98|3891.98|24
1620710930000|2021-05-11 05:28:50|3903.64|3893.64|3906.47|3896.47|3906.51|3896.51|3902.89|3892.89|29
1620710940000|2021-05-11 05:29:00|3906.62|3896.62|3907.06|3897.06|3907.8|3897.8|3905.93|3895.93|27
1620710950000|2021-05-11 05:29:10|3906.83|3896.83|3905.19|3895.19|3907.24|3897.24|3905.19|3895.19|27
1620710960000|2021-05-11 05:29:20|3904.28|3894.28|3902.05|3892.05|3904.28|3894.28|3902.05|3892.05|24
1620710970000|2021-05-11 05:29:30|3901.29|3891.29|3901.68|3891.68|3902.55|3892.55|3901.07|3891.07|29
1620710980000|2021-05-11 05:29:40|3901.55|3891.55|3904.43|3894.43|3904.65|3894.65|3901.55|3891.55|24
1620710990000|2021-05-11 05:29:50|3904.49|3894.49|3913.59|3903.59|3913.81|3903.81|3904.49|3894.49|28
1620711000000|2021-05-11 05:30:00|3913.54|3903.54|3908.58|3898.58|3913.71|3903.71|3908.58|3898.58|27
1620711010000|2021-05-11 05:30:10|3908.22|3898.22|3903.78|3893.78|3908.22|3898.22|3903.78|3893.78|29
1620711020000|2021-05-11 05:30:20|3903.85|3893.85|3901.81|3891.81|3904.66|3894.66|3900.95|3890.95|28
1620711030000|2021-05-11 05:30:30|3901.83|3891.83|3901.16|3891.16|3903.29|3893.29|3901.09|3891.09|28
1620711040000|2021-05-11 05:30:40|3901.73|3891.73|3901.47|3891.47|3902.34|3892.34|3900.7|3890.7|27
1620711050000|2021-05-11 05:30:50|3901.61|3891.61|3898.64|3888.64|3902.2|3892.2|3898.64|3888.64|26
1620711060000|2021-05-11 05:31:00|3898.65|3888.65|3900.88|3890.88|3901.07|3891.07|3898.65|3888.65|28
1620711070000|2021-05-11 05:31:10|3900.68|3890.68|3903.82|3893.82|3904.15|3894.15|3900.36|3890.36|27
1620711080000|2021-05-11 05:31:20|3902.53|3892.53|3902.57|3892.57|3903.75|3893.75|3901.94|3891.94|26
1620711090000|2021-05-11 05:31:30|3902.71|3892.71|3904.56|3894.56|3905.18|3895.18|3902.71|3892.71|26
1620711100000|2021-05-11 05:31:40|3904.79|3894.79|3904.89|3894.89|3905.38|3895.38|3904.7|3894.7|25
1620711110000|2021-05-11 05:31:50|3905.05|3895.05|3903.11|3893.11|3905.28|3895.28|3902.38|3892.38|29
1620711120000|2021-05-11 05:32:00|3903.78|3893.78|3902.32|3892.32|3904.62|3894.62|3902.06|3892.06|25
1620711130000|2021-05-11 05:32:10|3902.24|3892.24|3898.91|3888.91|3902.24|3892.24|3898.78|3888.78|27
1620711140000|2021-05-11 05:32:20|3898.84|3888.84|3893.01|3883.01|3898.84|3888.84|3892.65|3882.65|28
1620711150000|2021-05-11 05:32:30|3892.51|3882.51|3888.5|3878.5|3893.28|3883.28|3888.5|3878.5|27
1620711160000|2021-05-11 05:32:40|3888.67|3878.67|3890.08|3880.08|3890.68|3880.68|3888.42|3878.42|28
1620711170000|2021-05-11 05:32:50|3890.11|3880.11|3892.16|3882.16|3893.19|3883.19|3890.11|3880.11|25
1620711180000|2021-05-11 05:33:00|3892.2|3882.2|3897.16|3887.16|3897.16|3887.16|3892.2|3882.2|28
1620711190000|2021-05-11 05:33:10|3897.13|3887.13|3897.5|3887.5|3899.03|3889.03|3896.91|3886.91|28
1620711200000|2021-05-11 05:33:20|3897.23|3887.23|3893.48|3883.48|3898.32|3888.32|3893.48|3883.48|29
1620711210000|2021-05-11 05:33:30|3893.37|3883.37|3892.16|3882.16|3893.49|3883.49|3891.12|3881.12|28
1620711220000|2021-05-11 05:33:40|3892.03|3882.03|3891.52|3881.52|3892.6|3882.6|3891.23|3881.23|28
1620711230000|2021-05-11 05:33:50|3891.46|3881.46|3887.85|3877.85|3891.46|3881.46|3887.6|3877.6|29
1620711240000|2021-05-11 05:34:00|3887.8|3877.8|3889.81|3879.81|3891.67|3881.67|3887.8|3877.8|28
1620711250000|2021-05-11 05:34:10|3890.04|3880.04|3888.99|3878.99|3890.38|3880.38|3887.58|3877.58|26
1620711260000|2021-05-11 05:34:20|3889|3879|3887.39|3877.39|3889|3879|3887.39|3877.39|27
1620711270000|2021-05-11 05:34:30|3887|3877|3882.66|3872.66|3887.13|3877.13|3882.66|3872.66|28
1620711280000|2021-05-11 05:34:40|3882.23|3872.23|3880.23|3870.23|3882.23|3872.23|3878.15|3868.15|26
1620711290000|2021-05-11 05:34:50|3881.38|3871.38|3882.31|3872.31|3882.98|3872.98|3879.78|3869.78|29
1620711300000|2021-05-11 05:35:00|3882.37|3872.37|3887.12|3877.12|3887.56|3877.56|3881.68|3871.68|28
1620711310000|2021-05-11 05:35:10|3887.36|3877.36|3890.84|3880.84|3890.9|3880.9|3886.58|3876.58|29
1620711320000|2021-05-11 05:35:20|3890|3880|3888.36|3878.36|3890.15|3880.15|3887.69|3877.69|27
1620711330000|2021-05-11 05:35:30|3889.68|3879.68|3889.82|3879.82|3889.95|3879.95|3889.28|3879.28|27
1620711340000|2021-05-11 05:35:40|3889.95|3879.95|3891.13|3881.13|3891.8|3881.8|3889.95|3879.95|26
1620711350000|2021-05-11 05:35:50|3890.33|3880.33|3893.14|3883.14|3893.23|3883.23|3889.86|3879.86|27
1620711360000|2021-05-11 05:36:00|3893.33|3883.33|3892.07|3882.07|3893.43|3883.43|3892|3882|26
1620711370000|2021-05-11 05:36:10|3892.12|3882.12|3890.32|3880.32|3892.12|3882.12|3887.91|3877.91|29
1620711380000|2021-05-11 05:36:20|3889.42|3879.42|3891.23|3881.23|3891.23|3881.23|3887.79|3877.79|28
1620711390000|2021-05-11 05:36:30|3891.63|3881.63|3891.62|3881.62|3892.51|3882.51|3891.55|3881.55|28
1620711400000|2021-05-11 05:36:40|3891.68|3881.68|3889.97|3879.97|3891.84|3881.84|3889.97|3879.97|27
1620711410000|2021-05-11 05:36:50|3889.98|3879.98|3884.54|3874.54|3890.05|3880.05|3884.54|3874.54|28
1620711420000|2021-05-11 05:37:00|3884.35|3874.35|3886.89|3876.89|3886.89|3876.89|3883.97|3873.97|28
1620711430000|2021-05-11 05:37:10|3887.18|3877.18|3884.96|3874.96|3887.5|3877.5|3884.96|3874.96|27
1620711440000|2021-05-11 05:37:20|3885.03|3875.03|3882.44|3872.44|3885.42|3875.42|3882.44|3872.44|28
1620711450000|2021-05-11 05:37:30|3882.38|3872.38|3883.17|3873.17|3883.17|3873.17|3880.97|3870.97|27
1620711460000|2021-05-11 05:37:40|3883.22|3873.22|3882.29|3872.29|3883.33|3873.33|3880.42|3870.42|28
1620711470000|2021-05-11 05:37:50|3882.33|3872.33|3883.39|3873.39|3885.08|3875.08|3882.33|3872.33|27
1620711480000|2021-05-11 05:38:00|3882.87|3872.87|3878.04|3868.04|3882.92|3872.92|3878.04|3868.04|29
1620711490000|2021-05-11 05:38:10|3877.92|3867.92|3878.12|3868.12|3878.45|3868.45|3877.42|3867.42|27
1620711500000|2021-05-11 05:38:20|3878.36|3868.36|3878.06|3868.06|3879.52|3869.52|3878.06|3868.06|29
1620711510000|2021-05-11 05:38:30|3878.1|3868.1|3875.13|3865.13|3878.23|3868.23|3874.51|3864.51|27
1620711520000|2021-05-11 05:38:40|3875.51|3865.51|3872.5|3862.5|3876.04|3866.04|3870.49|3860.49|28
1620711530000|2021-05-11 05:38:50|3871.83|3861.83|3874.18|3864.18|3874.72|3864.72|3871.5|3861.5|27
1620711540000|2021-05-11 05:39:00|3874.37|3864.37|3876.28|3866.28|3876.43|3866.43|3874.08|3864.08|25
1620711550000|2021-05-11 05:39:10|3876.5|3866.5|3871.06|3861.06|3877.87|3867.87|3870.52|3860.52|28
1620711560000|2021-05-11 05:39:20|3870|3860|3867.86|3857.86|3870|3860|3866.01|3856.01|28
1620711570000|2021-05-11 05:39:30|3867.88|3857.88|3862.33|3852.33|3867.88|3857.88|3862.28|3852.28|29
1620711580000|2021-05-11 05:39:40|3862.56|3852.56|3863.69|3853.69|3864.82|3854.82|3862.51|3852.51|27
1620711590000|2021-05-11 05:39:50|3864.22|3854.22|3865.83|3855.83|3865.83|3855.83|3863.38|3853.38|28
1620711600000|2021-05-11 05:40:00|3866.31|3856.31|3865.33|3855.33|3867.05|3857.05|3864.58|3854.58|29
1620711610000|2021-05-11 05:40:10|3865.25|3855.25|3866.11|3856.11|3866.67|3856.67|3865.25|3855.25|27
1620711620000|2021-05-11 05:40:20|3866.64|3856.64|3863.21|3853.21|3866.83|3856.83|3862.71|3852.71|28
1620711630000|2021-05-11 05:40:30|3863.23|3853.23|3863.1|3853.1|3863.74|3853.74|3862.81|3852.81|27
1620711640000|2021-05-11 05:40:40|3863.3|3853.3|3863.07|3853.07|3863.8|3853.8|3862.85|3852.85|24
1620711650000|2021-05-11 05:40:50|3863.08|3853.08|3866.6|3856.6|3866.6|3856.6|3862.91|3852.91|26
1620711660000|2021-05-11 05:41:00|3866.71|3856.71|3871.28|3861.28|3871.49|3861.49|3866.71|3856.71|27
1620711670000|2021-05-11 05:41:10|3870.21|3860.21|3865.26|3855.26|3870.26|3860.26|3865.26|3855.26|27
1620711680000|2021-05-11 05:41:20|3865.16|3855.16|3862.82|3852.82|3865.16|3855.16|3862.41|3852.41|27
1620711690000|2021-05-11 05:41:30|3863.97|3853.97|3862.72|3852.72|3864.14|3854.14|3862.54|3852.54|23
1620711700000|2021-05-11 05:41:40|3862.89|3852.89|3862.09|3852.09|3862.89|3852.89|3862.02|3852.02|27
1620711710000|2021-05-11 05:41:50|3862.14|3852.14|3862.8|3852.8|3862.8|3852.8|3861.98|3851.98|25
1620711720000|2021-05-11 05:42:00|3862.82|3852.82|3866.02|3856.02|3866.04|3856.04|3862.76|3852.76|26
1620711730000|2021-05-11 05:42:10|3865.54|3855.54|3863.89|3853.89|3865.54|3855.54|3863.7|3853.7|27
1620711740000|2021-05-11 05:42:20|3864|3854|3865.63|3855.63|3865.63|3855.63|3863.9|3853.9|23
1620711750000|2021-05-11 05:42:30|3865.84|3855.84|3868.98|3858.98|3870.16|3860.16|3865.84|3855.84|28
1620711760000|2021-05-11 05:42:40|3868.62|3858.62|3864.1|3854.1|3868.62|3858.62|3864.1|3854.1|27
1620711770000|2021-05-11 05:42:50|3864.04|3854.04|3860.48|3850.48|3864.05|3854.05|3859.79|3849.79|25
1620711780000|2021-05-11 05:43:00|3860.44|3850.44|3859.04|3849.04|3862.59|3852.59|3859.04|3849.04|28
1620711790000|2021-05-11 05:43:10|3858.73|3848.73|3859.7|3849.7|3860.41|3850.41|3858.73|3848.73|27
1620711800000|2021-05-11 05:43:20|3859.37|3849.37|3857.41|3847.41|3860.26|3850.26|3857.4|3847.4|29
1620711810000|2021-05-11 05:43:30|3856.52|3846.52|3856.55|3846.55|3858.56|3848.56|3853.19|3843.19|28
1620711820000|2021-05-11 05:43:40|3856.44|3846.44|3856.95|3846.95|3859.19|3849.19|3853.82|3843.82|28
1620711830000|2021-05-11 05:43:50|3856.2|3846.2|3857.02|3847.02|3859.44|3849.44|3855.31|3845.31|28
1620711840000|2021-05-11 05:44:00|3857.12|3847.12|3860.33|3850.33|3862.64|3852.64|3857.12|3847.12|27
1620711850000|2021-05-11 05:44:10|3860.8|3850.8|3861.85|3851.85|3862.01|3852.01|3860.69|3850.69|27
1620711860000|2021-05-11 05:44:20|3861.56|3851.56|3860.13|3850.13|3861.56|3851.56|3858.09|3848.09|29
1620711870000|2021-05-11 05:44:30|3860.84|3850.84|3860.75|3850.75|3861.68|3851.68|3860.33|3850.33|27
1620711880000|2021-05-11 05:44:40|3861.17|3851.17|3860.84|3850.84|3861.57|3851.57|3860.48|3850.48|28
1620711890000|2021-05-11 05:44:50|3860.91|3850.91|3861.77|3851.77|3863.45|3853.45|3860.67|3850.67|27
1620711900000|2021-05-11 05:45:00|3860.9|3850.9|3863.65|3853.65|3863.65|3853.65|3860.09|3850.09|27
1620711910000|2021-05-11 05:45:10|3865.51|3855.51|3865.46|3855.46|3866.92|3856.92|3865.11|3855.11|28
1620711920000|2021-05-11 05:45:20|3865.81|3855.81|3869.1|3859.1|3869.1|3859.1|3865.81|3855.81|28
1620711930000|2021-05-11 05:45:30|3869.13|3859.13|3871.12|3861.12|3871.37|3861.37|3868.59|3858.59|27
1620711940000|2021-05-11 05:45:40|3871.1|3861.1|3870.74|3860.74|3871.3|3861.3|3867.34|3857.34|26
1620711950000|2021-05-11 05:45:50|3871.17|3861.17|3870.71|3860.71|3871.42|3861.42|3870.65|3860.65|27
1620711960000|2021-05-11 05:46:00|3872.14|3862.14|3871.44|3861.44|3872.23|3862.23|3869.87|3859.87|27
1620711970000|2021-05-11 05:46:10|3870.84|3860.84|3869.13|3859.13|3870.86|3860.86|3868.76|3858.76|28
1620711980000|2021-05-11 05:46:20|3869.2|3859.2|3870.48|3860.48|3870.48|3860.48|3869.2|3859.2|25
1620711990000|2021-05-11 05:46:30|3870.38|3860.38|3870.49|3860.49|3871.08|3861.08|3870.3|3860.3|28
1620712000000|2021-05-11 05:46:40|3870.53|3860.53|3870.39|3860.39|3872.49|3862.49|3870.39|3860.39|26
1620712010000|2021-05-11 05:46:50|3870.36|3860.36|3872.47|3862.47|3872.47|3862.47|3870.36|3860.36|28
1620712020000|2021-05-11 05:47:00|3872.52|3862.52|3873.88|3863.88|3875.02|3865.02|3872.38|3862.38|28
1620712030000|2021-05-11 05:47:10|3873.85|3863.85|3873.96|3863.96|3875.47|3865.47|3873.7|3863.7|25
1620712040000|2021-05-11 05:47:20|3873.92|3863.92|3877.69|3867.69|3877.69|3867.69|3873.78|3863.78|26
1620712050000|2021-05-11 05:47:30|3877.71|3867.71|3879.57|3869.57|3879.6|3869.6|3877.49|3867.49|28
1620712060000|2021-05-11 05:47:40|3879.38|3869.38|3881.54|3871.54|3881.66|3871.66|3879.16|3869.16|26
1620712070000|2021-05-11 05:47:50|3881.51|3871.51|3882.1|3872.1|3882.23|3872.23|3881.42|3871.42|26
1620712080000|2021-05-11 05:48:00|3882.09|3872.09|3884.58|3874.58|3884.58|3874.58|3881.78|3871.78|28
1620712090000|2021-05-11 05:48:10|3884.31|3874.31|3885.6|3875.6|3885.69|3875.69|3883.31|3873.31|25
1620712100000|2021-05-11 05:48:20|3885.53|3875.53|3886.04|3876.04|3886.12|3876.12|3885.51|3875.51|25
1620712110000|2021-05-11 05:48:30|3886.38|3876.38|3889.15|3879.15|3890.15|3880.15|3886.38|3876.38|27
1620712120000|2021-05-11 05:48:40|3888.98|3878.98|3890.17|3880.17|3890.17|3880.17|3887.99|3877.99|24
1620712130000|2021-05-11 05:48:50|3890|3880|3890.38|3880.38|3890.64|3880.64|3890|3880|22
1620712140000|2021-05-11 05:49:00|3890.37|3880.37|3885.28|3875.28|3890.38|3880.38|3884.94|3874.94|28
1620712150000|2021-05-11 05:49:10|3885.82|3875.82|3885.81|3875.81|3886.64|3876.64|3885.81|3875.81|26
1620712160000|2021-05-11 05:49:20|3885.76|3875.76|3885.57|3875.57|3885.86|3875.86|3884.66|3874.66|26
1620712170000|2021-05-11 05:49:30|3885.64|3875.64|3888.25|3878.25|3888.76|3878.76|3885.57|3875.57|27
1620712180000|2021-05-11 05:49:40|3888.52|3878.52|3889.62|3879.62|3889.88|3879.88|3888.47|3878.47|27
1620712190000|2021-05-11 05:49:50|3889.65|3879.65|3889.8|3879.8|3890.26|3880.26|3889.45|3879.45|26
1620712200000|2021-05-11 05:50:00|3889.49|3879.49|3890.96|3880.96|3890.96|3880.96|3889.49|3879.49|24
1620712210000|2021-05-11 05:50:10|3890.92|3880.92|3895.86|3885.86|3895.86|3885.86|3890.92|3880.92|28
1620712220000|2021-05-11 05:50:20|3895.45|3885.45|3897.92|3887.92|3898.11|3888.11|3895.38|3885.38|29
1620712230000|2021-05-11 05:50:30|3897.41|3887.41|3896.13|3886.13|3898.2|3888.2|3895.95|3885.95|26
1620712240000|2021-05-11 05:50:40|3896.33|3886.33|3895.13|3885.13|3897.7|3887.7|3894.7|3884.7|29
1620712250000|2021-05-11 05:50:50|3895.04|3885.04|3897.3|3887.3|3899.68|3889.68|3894.98|3884.98|28
1620712260000|2021-05-11 05:51:00|3897.24|3887.24|3898.85|3888.85|3898.85|3888.85|3897.24|3887.24|25
1620712270000|2021-05-11 05:51:10|3898.95|3888.95|3897.48|3887.48|3899.23|3889.23|3897.48|3887.48|27
1620712280000|2021-05-11 05:51:20|3897.52|3887.52|3898.36|3888.36|3898.4|3888.4|3897.52|3887.52|26
1620712290000|2021-05-11 05:51:30|3898.47|3888.47|3896.51|3886.51|3899.53|3889.53|3896.51|3886.51|25
1620712300000|2021-05-11 05:51:40|3896.02|3886.02|3893.81|3883.81|3896.02|3886.02|3893.39|3883.39|25
1620712310000|2021-05-11 05:51:50|3893.82|3883.82|3894.53|3884.53|3895.36|3885.36|3893.82|3883.82|28
1620712320000|2021-05-11 05:52:00|3894.56|3884.56|3896.16|3886.16|3896.18|3886.18|3894.38|3884.38|26
1620712330000|2021-05-11 05:52:10|3895.9|3885.9|3897.79|3887.79|3899.2|3889.2|3895.78|3885.78|29
1620712340000|2021-05-11 05:52:20|3898.2|3888.2|3899.9|3889.9|3899.9|3889.9|3898.16|3888.16|27
1620712350000|2021-05-11 05:52:30|3899.89|3889.89|3901.39|3891.39|3901.5|3891.5|3899.75|3889.75|25
1620712360000|2021-05-11 05:52:40|3901.46|3891.46|3901.45|3891.45|3901.49|3891.49|3901.29|3891.29|22
1620712370000|2021-05-11 05:52:50|3901.43|3891.43|3902.43|3892.43|3902.49|3892.49|3901.43|3891.43|15
1620712380000|2021-05-11 05:53:00|3902.5|3892.5|3901.45|3891.45|3902.5|3892.5|3901.01|3891.01|26
1620712390000|2021-05-11 05:53:10|3901.47|3891.47|3900.1|3890.1|3902.05|3892.05|3899.97|3889.97|29
1620712400000|2021-05-11 05:53:20|3900.32|3890.32|3901.51|3891.51|3901.51|3891.51|3900.32|3890.32|22
1620712410000|2021-05-11 05:53:30|3901.84|3891.84|3903.47|3893.47|3903.47|3893.47|3901.84|3891.84|22
1620712420000|2021-05-11 05:53:40|3903.78|3893.78|3903.65|3893.65|3905.56|3895.56|3903.65|3893.65|27
1620712430000|2021-05-11 05:53:50|3903.67|3893.67|3905.11|3895.11|3905.52|3895.52|3903.67|3893.67|26
1620712440000|2021-05-11 05:54:00|3905.17|3895.17|3906.28|3896.28|3906.81|3896.81|3905.15|3895.15|27
1620712450000|2021-05-11 05:54:10|3906.06|3896.06|3906.98|3896.98|3907.2|3897.2|3905.47|3895.47|29
1620712460000|2021-05-11 05:54:20|3906.59|3896.59|3904.87|3894.87|3907.26|3897.26|3904.87|3894.87|27
1620712470000|2021-05-11 05:54:30|3904.84|3894.84|3906.12|3896.12|3906.12|3896.12|3903.18|3893.18|26
1620712480000|2021-05-11 05:54:40|3905.71|3895.71|3909.68|3899.68|3909.87|3899.87|3905.54|3895.54|28
1620712490000|2021-05-11 05:54:50|3909.71|3899.71|3909.92|3899.92|3911.18|3901.18|3909.71|3899.71|25
1620712500000|2021-05-11 05:55:00|3910.14|3900.14|3908.4|3898.4|3910.95|3900.95|3908.4|3898.4|28
1620712510000|2021-05-11 05:55:10|3908.54|3898.54|3905.64|3895.64|3908.54|3898.54|3904.99|3894.99|28
1620712520000|2021-05-11 05:55:20|3905.52|3895.52|3903.94|3893.94|3905.52|3895.52|3903.88|3893.88|26
1620712530000|2021-05-11 05:55:30|3904.01|3894.01|3904.04|3894.04|3904.23|3894.23|3903.88|3893.88|27
1620712540000|2021-05-11 05:55:40|3903.99|3893.99|3903.56|3893.56|3904.02|3894.02|3903.15|3893.15|22
1620712550000|2021-05-11 05:55:50|3903.87|3893.87|3908.38|3898.38|3908.39|3898.39|3903.81|3893.81|24
1620712560000|2021-05-11 05:56:00|3908.5|3898.5|3905.32|3895.32|3908.5|3898.5|3905.3|3895.3|27
1620712570000|2021-05-11 05:56:10|3905.13|3895.13|3904.14|3894.14|3905.13|3895.13|3904.04|3894.04|24
1620712580000|2021-05-11 05:56:20|3904.12|3894.12|3900.38|3890.38|3904.12|3894.12|3899.7|3889.7|26
1620712590000|2021-05-11 05:56:30|3900.35|3890.35|3900.04|3890.04|3900.37|3890.37|3898.93|3888.93|28
1620712600000|2021-05-11 05:56:40|3899.32|3889.32|3901.16|3891.16|3901.16|3891.16|3898.48|3888.48|25
1620712610000|2021-05-11 05:56:50|3901.52|3891.52|3904.02|3894.02|3905.16|3895.16|3901.45|3891.45|26
1620712620000|2021-05-11 05:57:00|3903.93|3893.93|3895.79|3885.79|3903.94|3893.94|3895.79|3885.79|26
1620712630000|2021-05-11 05:57:10|3896.3|3886.3|3892.64|3882.64|3896.3|3886.3|3892.64|3882.64|26
1620712640000|2021-05-11 05:57:20|3892.52|3882.52|3894.2|3884.2|3894.33|3884.33|3892.2|3882.2|28
1620712650000|2021-05-11 05:57:30|3893.99|3883.99|3892.62|3882.62|3893.99|3883.99|3891.9|3881.9|29
1620712660000|2021-05-11 05:57:40|3892.63|3882.63|3888.49|3878.49|3892.63|3882.63|3887.6|3877.6|27
1620712670000|2021-05-11 05:57:50|3889|3879|3888.95|3878.95|3890.12|3880.12|3888.84|3878.84|28
1620712680000|2021-05-11 05:58:00|3888.56|3878.56|3889.21|3879.21|3889.21|3879.21|3887.08|3877.08|27
1620712690000|2021-05-11 05:58:10|3890.02|3880.02|3894.69|3884.69|3894.69|3884.69|3890.02|3880.02|27
1620712700000|2021-05-11 05:58:20|3894.39|3884.39|3896.42|3886.42|3896.42|3886.42|3892.78|3882.78|27
1620712710000|2021-05-11 05:58:30|3896.36|3886.36|3894.44|3884.44|3896.54|3886.54|3893.7|3883.7|29
1620712720000|2021-05-11 05:58:40|3894.81|3884.81|3895.24|3885.24|3895.24|3885.24|3893.97|3883.97|29
1620712730000|2021-05-11 05:58:50|3895.32|3885.32|3895.45|3885.45|3896.06|3886.06|3895.32|3885.32|27
1620712740000|2021-05-11 05:59:00|3895.24|3885.24|3889.32|3879.32|3895.25|3885.25|3889.21|3879.21|26
1620712750000|2021-05-11 05:59:10|3889.47|3879.47|3889.41|3879.41|3890.92|3880.92|3888.99|3878.99|28
1620712760000|2021-05-11 05:59:20|3889.43|3879.43|3888.44|3878.44|3889.74|3879.74|3888.23|3878.23|23
1620712770000|2021-05-11 05:59:30|3888.53|3878.53|3884.43|3874.43|3888.53|3878.53|3883.52|3873.52|28
1620712780000|2021-05-11 05:59:40|3884.56|3874.56|3883.23|3873.23|3885.39|3875.39|3882.83|3872.83|27
1620712790000|2021-05-11 05:59:50|3883.77|3873.77|3885.99|3875.99|3886.03|3876.03|3882.22|3872.22|27
1620712800000|2021-05-11 06:00:00|3885.54|3875.54|3883.83|3873.83|3885.54|3875.54|3883.77|3873.77|27
1620712810000|2021-05-11 06:00:10|3883.81|3873.81|3881.74|3871.74|3883.88|3873.88|3881.2|3871.2|24
1620712820000|2021-05-11 06:00:20|3881.85|3871.85|3880.97|3870.97|3882.34|3872.34|3880.97|3870.97|27
1620712830000|2021-05-11 06:00:30|3881.09|3871.09|3882.32|3872.32|3882.85|3872.85|3881.09|3871.09|24
1620712840000|2021-05-11 06:00:40|3882.28|3872.28|3881.75|3871.75|3882.28|3872.28|3881.57|3871.57|17
1620712850000|2021-05-11 06:00:50|3881.83|3871.83|3882.37|3872.37|3882.51|3872.51|3881.83|3871.83|19
1620712860000|2021-05-11 06:01:00|3882.36|3872.36|3887.32|3877.32|3887.32|3877.32|3882.01|3872.01|25
1620712870000|2021-05-11 06:01:10|3887.14|3877.14|3889|3879|3889|3879|3886.48|3876.48|28
1620712880000|2021-05-11 06:01:20|3888.64|3878.64|3894.84|3884.84|3895.05|3885.05|3888.64|3878.64|27
1620712890000|2021-05-11 06:01:30|3894.64|3884.64|3899.11|3889.11|3899.36|3889.36|3894.64|3884.64|28
1620712900000|2021-05-11 06:01:40|3899.13|3889.13|3898.79|3888.79|3901.79|3891.79|3898.74|3888.74|29
1620712910000|2021-05-11 06:01:50|3899.03|3889.03|3903.22|3893.22|3903.92|3893.92|3898.99|3888.99|28
1620712920000|2021-05-11 06:02:00|3902.88|3892.88|3906.74|3896.74|3907.19|3897.19|3901.78|3891.78|29
1620712930000|2021-05-11 06:02:10|3907.04|3897.04|3906.11|3896.11|3909.32|3899.32|3906.11|3896.11|27
1620712940000|2021-05-11 06:02:20|3906.64|3896.64|3909.08|3899.08|3909.72|3899.72|3905.86|3895.86|28
1620712950000|2021-05-11 06:02:30|3909.16|3899.16|3908.58|3898.58|3910.39|3900.39|3908.32|3898.32|27
1620712960000|2021-05-11 06:02:40|3908.71|3898.71|3907.36|3897.36|3908.71|3898.71|3907.22|3897.22|28
1620712970000|2021-05-11 06:02:50|3907.39|3897.39|3904.97|3894.97|3907.61|3897.61|3904.5|3894.5|27
1620712980000|2021-05-11 06:03:00|3904.99|3894.99|3908.31|3898.31|3908.31|3898.31|3904.99|3894.99|23
1620712990000|2021-05-11 06:03:10|3908.36|3898.36|3910.04|3900.04|3911.43|3901.43|3907.96|3897.96|28
1620713000000|2021-05-11 06:03:20|3909.71|3899.71|3911.45|3901.45|3911.45|3901.45|3909.43|3899.43|25
1620713010000|2021-05-11 06:03:30|3911.15|3901.15|3908.44|3898.44|3911.15|3901.15|3908.27|3898.27|29
1620713020000|2021-05-11 06:03:40|3908.46|3898.46|3909.81|3899.81|3910.59|3900.59|3908.46|3898.46|29
1620713030000|2021-05-11 06:03:50|3910|3900|3909.8|3899.8|3911.01|3901.01|3909.54|3899.54|27
1620713040000|2021-05-11 06:04:00|3909.77|3899.77|3912.01|3902.01|3912.01|3902.01|3909.77|3899.77|24
1620713050000|2021-05-11 06:04:10|3911.98|3901.98|3911.92|3901.92|3912.25|3902.25|3911.74|3901.74|19
1620713060000|2021-05-11 06:04:20|3911.69|3901.69|3906.47|3896.47|3911.69|3901.69|3906.33|3896.33|27
1620713070000|2021-05-11 06:04:30|3906.39|3896.39|3907.22|3897.22|3907.57|3897.57|3906.39|3896.39|27
1620713080000|2021-05-11 06:04:40|3907.64|3897.64|3903.74|3893.74|3907.67|3897.67|3902.95|3892.95|25
1620713090000|2021-05-11 06:04:50|3903.99|3893.99|3902.52|3892.52|3904.51|3894.51|3902.36|3892.36|27
1620713100000|2021-05-11 06:05:00|3902.46|3892.46|3906.14|3896.14|3906.14|3896.14|3901.74|3891.74|26
1620713110000|2021-05-11 06:05:10|3906.39|3896.39|3911.36|3901.36|3911.36|3901.36|3906.39|3896.39|26
1620713120000|2021-05-11 06:05:20|3911.79|3901.79|3912.58|3902.58|3913.25|3903.25|3911.79|3901.79|29
1620713130000|2021-05-11 06:05:30|3912.5|3902.5|3910.16|3900.16|3912.5|3902.5|3909.39|3899.39|28
1620713140000|2021-05-11 06:05:40|3910.54|3900.54|3910.21|3900.21|3910.64|3900.64|3907.42|3897.42|27
1620713150000|2021-05-11 06:05:50|3908|3898|3902.56|3892.56|3908|3898|3902.21|3892.21|27
1620713160000|2021-05-11 06:06:00|3902.69|3892.69|3902.51|3892.51|3904.39|3894.39|3902.38|3892.38|26
1620713170000|2021-05-11 06:06:10|3902.32|3892.32|3906.63|3896.63|3906.63|3896.63|3901.72|3891.72|28
1620713180000|2021-05-11 06:06:20|3906.74|3896.74|3906.79|3896.79|3907.62|3897.62|3905.24|3895.24|29
1620713190000|2021-05-11 06:06:30|3906.91|3896.91|3906.14|3896.14|3907.06|3897.06|3905.92|3895.92|28
1620713200000|2021-05-11 06:06:40|3906.17|3896.17|3904.66|3894.66|3906.21|3896.21|3902.56|3892.56|29
1620713210000|2021-05-11 06:06:50|3904.19|3894.19|3905.87|3895.87|3906.68|3896.68|3904.03|3894.03|27
1620713220000|2021-05-11 06:07:00|3905.25|3895.25|3907.08|3897.08|3907.19|3897.19|3904.13|3894.13|27
1620713230000|2021-05-11 06:07:10|3907.15|3897.15|3907.36|3897.36|3907.56|3897.56|3906.57|3896.57|26
1620713240000|2021-05-11 06:07:20|3907.44|3897.44|3906.51|3896.51|3907.44|3897.44|3906.51|3896.51|25
1620713250000|2021-05-11 06:07:30|3906.36|3896.36|3904.48|3894.48|3906.79|3896.79|3904.41|3894.41|25
1620713260000|2021-05-11 06:07:40|3904.22|3894.22|3902.96|3892.96|3904.22|3894.22|3902.94|3892.94|26
1620713270000|2021-05-11 06:07:50|3902.81|3892.81|3901.77|3891.77|3902.95|3892.95|3901.77|3891.77|27
1620713280000|2021-05-11 06:08:00|3901.19|3891.19|3896.49|3886.49|3901.19|3891.19|3896.34|3886.34|28
1620713290000|2021-05-11 06:08:10|3896.94|3886.94|3895.21|3885.21|3897.12|3887.12|3895.12|3885.12|24
1620713300000|2021-05-11 06:08:20|3895.28|3885.28|3893.32|3883.32|3897.64|3887.64|3893.32|3883.32|27
1620713310000|2021-05-11 06:08:30|3893.29|3883.29|3895.68|3885.68|3895.68|3885.68|3893.25|3883.25|28
1620713320000|2021-05-11 06:08:40|3895.77|3885.77|3892.96|3882.96|3895.77|3885.77|3892.56|3882.56|27
1620713330000|2021-05-11 06:08:50|3893.14|3883.14|3894.83|3884.83|3895.53|3885.53|3893.14|3883.14|28
1620713340000|2021-05-11 06:09:00|3894.51|3884.51|3899.49|3889.49|3899.83|3889.83|3894.47|3884.47|28
1620713350000|2021-05-11 06:09:10|3899.78|3889.78|3897.72|3887.72|3899.78|3889.78|3896.46|3886.46|25
1620713360000|2021-05-11 06:09:20|3897.81|3887.81|3898.48|3888.48|3898.72|3888.72|3896.45|3886.45|26
1620713370000|2021-05-11 06:09:30|3898.45|3888.45|3900.78|3890.78|3900.92|3890.92|3898.45|3888.45|27
1620713380000|2021-05-11 06:09:40|3900.63|3890.63|3900.87|3890.87|3900.87|3890.87|3900.04|3890.04|24
1620713390000|2021-05-11 06:09:50|3900.06|3890.06|3903.48|3893.48|3903.63|3893.63|3899.99|3889.99|23
1620713400000|2021-05-11 06:10:00|3903.37|3893.37|3904.04|3894.04|3904.12|3894.12|3902.72|3892.72|27
1620713410000|2021-05-11 06:10:10|3904.15|3894.15|3908.52|3898.52|3908.52|3898.52|3903.92|3893.92|27
1620713420000|2021-05-11 06:10:20|3908.36|3898.36|3909.31|3899.31|3909.42|3899.42|3907.93|3897.93|24
1620713430000|2021-05-11 06:10:30|3909.5|3899.5|3909.01|3899.01|3910.33|3900.33|3909.01|3899.01|23
1620713440000|2021-05-11 06:10:40|3909.08|3899.08|3907.12|3897.12|3909.48|3899.48|3905.88|3895.88|26
1620713450000|2021-05-11 06:10:50|3907.13|3897.13|3907.61|3897.61|3907.95|3897.95|3906.69|3896.69|26
1620713460000|2021-05-11 06:11:00|3907.67|3897.67|3908.62|3898.62|3908.62|3898.62|3907.65|3897.65|18
1620713470000|2021-05-11 06:11:10|3908.69|3898.69|3912.08|3902.08|3912.12|3902.12|3908.69|3898.69|24
1620713480000|2021-05-11 06:11:20|3911.46|3901.46|3911.56|3901.56|3911.79|3901.79|3909.89|3899.89|27
1620713490000|2021-05-11 06:11:30|3912.02|3902.02|3911.28|3901.28|3912.02|3902.02|3910.04|3900.04|25
1620713500000|2021-05-11 06:11:40|3911.24|3901.24|3914.36|3904.36|3914.41|3904.41|3911.24|3901.24|22
1620713510000|2021-05-11 06:11:50|3914.35|3904.35|3917.66|3907.66|3918.11|3908.11|3914.35|3904.35|26
1620713520000|2021-05-11 06:12:00|3917.78|3907.78|3916.53|3906.53|3919.29|3909.29|3916.53|3906.53|26
1620713530000|2021-05-11 06:12:10|3917.21|3907.21|3920.43|3910.43|3920.43|3910.43|3917.05|3907.05|27
1620713540000|2021-05-11 06:12:20|3920.66|3910.66|3920.49|3910.49|3922.67|3912.67|3919.47|3909.47|28
1620713550000|2021-05-11 06:12:30|3920.03|3910.03|3921.46|3911.46|3922.16|3912.16|3919.83|3909.83|28
1620713560000|2021-05-11 06:12:40|3921.6|3911.6|3917.37|3907.37|3921.72|3911.72|3917.37|3907.37|29
1620713570000|2021-05-11 06:12:50|3918.13|3908.13|3918.93|3908.93|3921.68|3911.68|3918.13|3908.13|28
1620713580000|2021-05-11 06:13:00|3919.06|3909.06|3918.52|3908.52|3919.72|3909.72|3917.9|3907.9|27
1620713590000|2021-05-11 06:13:10|3919.27|3909.27|3916.53|3906.53|3919.32|3909.32|3916.35|3906.35|28
1620713600000|2021-05-11 06:13:20|3916.52|3906.52|3913.38|3903.38|3916.52|3906.52|3913.33|3903.33|27
1620713610000|2021-05-11 06:13:30|3913.35|3903.35|3914.01|3904.01|3914.47|3904.47|3911.97|3901.97|28
1620713620000|2021-05-11 06:13:40|3914.1|3904.1|3914.67|3904.67|3914.97|3904.97|3913.64|3903.64|27
1620713630000|2021-05-11 06:13:50|3914.65|3904.65|3915.13|3905.13|3915.21|3905.21|3914.06|3904.06|28
1620713640000|2021-05-11 06:14:00|3915.41|3905.41|3913.71|3903.71|3915.46|3905.46|3913.42|3903.42|26
1620713650000|2021-05-11 06:14:10|3913.7|3903.7|3912.59|3902.59|3914.54|3904.54|3912.59|3902.59|27
1620713660000|2021-05-11 06:14:20|3912.55|3902.55|3911.74|3901.74|3912.55|3902.55|3911.68|3901.68|5
1620713670000|2021-05-11 06:14:30|3911.84|3901.84|3911.19|3901.19|3912.77|3902.77|3910.77|3900.77|23
1620713680000|2021-05-11 06:14:40|3911.23|3901.23|3913.45|3903.45|3913.49|3903.49|3911.14|3901.14|25
1620713690000|2021-05-11 06:14:50|3913.34|3903.34|3916.54|3906.54|3917.03|3907.03|3913.34|3903.34|27
1620713700000|2021-05-11 06:15:00|3916.69|3906.69|3915.32|3905.32|3916.81|3906.81|3915.21|3905.21|28
1620713710000|2021-05-11 06:15:10|3915.06|3905.06|3914.38|3904.38|3915.55|3905.55|3913.7|3903.7|29
1620713720000|2021-05-11 06:15:20|3914.37|3904.37|3913.24|3903.24|3914.37|3904.37|3913.24|3903.24|25
1620713730000|2021-05-11 06:15:30|3912.44|3902.44|3907.18|3897.18|3912.44|3902.44|3907.03|3897.03|27
1620713740000|2021-05-11 06:15:40|3907.35|3897.35|3910.08|3900.08|3910.08|3900.08|3907.32|3897.32|27
1620713750000|2021-05-11 06:15:50|3910.03|3900.03|3909.97|3899.97|3910.34|3900.34|3908.57|3898.57|28
1620713760000|2021-05-11 06:16:00|3909.9|3899.9|3910.23|3900.23|3910.38|3900.38|3909.25|3899.25|26
1620713770000|2021-05-11 06:16:10|3910.19|3900.19|3913.77|3903.77|3913.77|3903.77|3910.19|3900.19|24
1620713780000|2021-05-11 06:16:20|3913.48|3903.48|3913.94|3903.94|3914.61|3904.61|3913.48|3903.48|25
1620713790000|2021-05-11 06:16:30|3914.1|3904.1|3913.77|3903.77|3914.56|3904.56|3913.77|3903.77|25
1620713800000|2021-05-11 06:16:40|3913.6|3903.6|3913.51|3903.51|3913.79|3903.79|3912.56|3902.56|27
1620713810000|2021-05-11 06:16:50|3913.86|3903.86|3914.44|3904.44|3914.95|3904.95|3912.91|3902.91|28
1620713820000|2021-05-11 06:17:00|3915.08|3905.08|3917.53|3907.53|3917.66|3907.66|3915.08|3905.08|23
1620713830000|2021-05-11 06:17:10|3917.63|3907.63|3919.24|3909.24|3919.75|3909.75|3917.63|3907.63|26
1620713840000|2021-05-11 06:17:20|3919.42|3909.42|3920.51|3910.51|3920.51|3910.51|3919.42|3909.42|25
1620713850000|2021-05-11 06:17:30|3920.53|3910.53|3921.83|3911.83|3921.83|3911.83|3920.24|3910.24|24
1620713860000|2021-05-11 06:17:40|3923.11|3913.11|3920.99|3910.99|3923.89|3913.89|3920.99|3910.99|28
1620713870000|2021-05-11 06:17:50|3921.46|3911.46|3924.45|3914.45|3925.13|3915.13|3920.99|3910.99|26
1620713880000|2021-05-11 06:18:00|3924.69|3914.69|3928.46|3918.46|3928.46|3918.46|3921.71|3911.71|28
1620713890000|2021-05-11 06:18:10|3927.99|3917.99|3925.83|3915.83|3928.49|3918.49|3925.76|3915.76|29
1620713900000|2021-05-11 06:18:20|3925.88|3915.88|3926.57|3916.57|3928.69|3918.69|3925.85|3915.85|26
1620713910000|2021-05-11 06:18:30|3926.23|3916.23|3925.78|3915.78|3926.34|3916.34|3925.06|3915.06|24
1620713920000|2021-05-11 06:18:40|3925.85|3915.85|3928.78|3918.78|3928.93|3918.93|3925.85|3915.85|27
1620713930000|2021-05-11 06:18:50|3928.64|3918.64|3928.21|3918.21|3928.88|3918.88|3927.75|3917.75|27
1620713940000|2021-05-11 06:19:00|3928.38|3918.38|3925.59|3915.59|3928.38|3918.38|3925.45|3915.45|29
1620713950000|2021-05-11 06:19:10|3925.58|3915.58|3926.22|3916.22|3926.91|3916.91|3925.57|3915.57|26
1620713960000|2021-05-11 06:19:20|3926.3|3916.3|3922.58|3912.58|3926.69|3916.69|3922.58|3912.58|28
1620713970000|2021-05-11 06:19:30|3922.86|3912.86|3925.35|3915.35|3925.35|3915.35|3922.61|3912.61|28
1620713980000|2021-05-11 06:19:40|3925.48|3915.48|3928.84|3918.84|3928.84|3918.84|3925.48|3915.48|22
1620713990000|2021-05-11 06:19:50|3928.94|3918.94|3928.74|3918.74|3929.62|3919.62|3927.75|3917.75|27
1620714000000|2021-05-11 06:20:00|3928.77|3918.77|3932.92|3922.92|3932.92|3922.92|3928.57|3918.57|28
1620714010000|2021-05-11 06:20:10|3933.02|3923.02|3932.52|3922.52|3933.82|3923.82|3930.95|3920.95|24
1620714020000|2021-05-11 06:20:20|3932.81|3922.81|3931.68|3921.68|3933.74|3923.74|3931.1|3921.1|27
1620714030000|2021-05-11 06:20:30|3931.61|3921.61|3930.89|3920.89|3931.61|3921.61|3929.64|3919.64|28
1620714040000|2021-05-11 06:20:40|3930.77|3920.77|3927.7|3917.7|3930.91|3920.91|3927.44|3917.44|26
1620714050000|2021-05-11 06:20:50|3927.77|3917.77|3927.49|3917.49|3929.45|3919.45|3926.25|3916.25|28
1620714060000|2021-05-11 06:21:00|3927.64|3917.64|3924.95|3914.95|3927.87|3917.87|3924.95|3914.95|28
1620714070000|2021-05-11 06:21:10|3924.65|3914.65|3924.08|3914.08|3924.65|3914.65|3922.74|3912.74|29
1620714080000|2021-05-11 06:21:20|3923.92|3913.92|3925.76|3915.76|3927.08|3917.08|3923.79|3913.79|28
1620714090000|2021-05-11 06:21:30|3925.92|3915.92|3926.37|3916.37|3926.53|3916.53|3925.34|3915.34|29
1620714100000|2021-05-11 06:21:40|3926.25|3916.25|3926.37|3916.37|3926.59|3916.59|3925.73|3915.73|27
1620714110000|2021-05-11 06:21:50|3926.38|3916.38|3927.52|3917.52|3927.52|3917.52|3926.37|3916.37|21
1620714120000|2021-05-11 06:22:00|3927.5|3917.5|3929.09|3919.09|3929.09|3919.09|3927.46|3917.46|25
1620714130000|2021-05-11 06:22:10|3929.2|3919.2|3929.25|3919.25|3929.29|3919.29|3927.45|3917.45|28
1620714140000|2021-05-11 06:22:20|3931.5|3921.5|3931.19|3921.19|3931.5|3921.5|3930.19|3920.19|25
1620714150000|2021-05-11 06:22:30|3930.98|3920.98|3931.18|3921.18|3931.18|3921.18|3930.43|3920.43|23
1620714160000|2021-05-11 06:22:40|3931.19|3921.19|3930.88|3920.88|3931.79|3921.79|3930.75|3920.75|23
1620714170000|2021-05-11 06:22:50|3930.69|3920.69|3933.58|3923.58|3933.97|3923.97|3930.6|3920.6|23
1620714180000|2021-05-11 06:23:00|3933.86|3923.86|3934.2|3924.2|3934.2|3924.2|3932.95|3922.95|24
1620714190000|2021-05-11 06:23:10|3934.18|3924.18|3934.13|3924.13|3936.08|3926.08|3934.02|3924.02|24
1620714200000|2021-05-11 06:23:20|3933.76|3923.76|3935.71|3925.71|3935.71|3925.71|3933.61|3923.61|26
1620714210000|2021-05-11 06:23:30|3935.6|3925.6|3935.58|3925.58|3935.71|3925.71|3934.39|3924.39|26
1620714220000|2021-05-11 06:23:40|3935.62|3925.62|3936|3926|3936.15|3926.15|3935.47|3925.47|22
1620714230000|2021-05-11 06:23:50|3935.76|3925.76|3935.81|3925.81|3936.05|3926.05|3934.16|3924.16|26
1620714240000|2021-05-11 06:24:00|3935.91|3925.91|3936.81|3926.81|3937.95|3927.95|3935.91|3925.91|25
1620714250000|2021-05-11 06:24:10|3936.77|3926.77|3937.17|3927.17|3937.26|3927.26|3936.71|3926.71|25
1620714260000|2021-05-11 06:24:20|3936.61|3926.61|3937.33|3927.33|3937.44|3927.44|3936.06|3926.06|24
1620714270000|2021-05-11 06:24:30|3937.68|3927.68|3935.91|3925.91|3938.24|3928.24|3935.91|3925.91|24
1620714280000|2021-05-11 06:24:40|3936.02|3926.02|3935.85|3925.85|3936.08|3926.08|3935.72|3925.72|26
1620714290000|2021-05-11 06:24:50|3935.92|3925.92|3937|3927|3937.27|3927.27|3935.91|3925.91|27
1620714300000|2021-05-11 06:25:00|3937.19|3927.19|3936.48|3926.48|3937.25|3927.25|3936.26|3926.26|29
1620714310000|2021-05-11 06:25:10|3936.49|3926.49|3935.66|3925.66|3937.39|3927.39|3935.58|3925.58|26
1620714320000|2021-05-11 06:25:20|3935.51|3925.51|3936.2|3926.2|3936.2|3926.2|3935.44|3925.44|27
1620714330000|2021-05-11 06:25:30|3936.36|3926.36|3935.71|3925.71|3936.53|3926.53|3935.7|3925.7|24
1620714340000|2021-05-11 06:25:40|3935.7|3925.7|3935.26|3925.26|3935.7|3925.7|3935.14|3925.14|18
1620714350000|2021-05-11 06:25:50|3935.27|3925.27|3934.87|3924.87|3935.35|3925.35|3934.87|3924.87|23
1620714360000|2021-05-11 06:26:00|3934.8|3924.8|3931.3|3921.3|3934.8|3924.8|3931.28|3921.28|20
1620714370000|2021-05-11 06:26:10|3931.27|3921.27|3931.11|3921.11|3931.38|3921.38|3931.05|3921.05|27
1620714380000|2021-05-11 06:26:20|3931.09|3921.09|3930.85|3920.85|3931.09|3921.09|3930.31|3920.31|27
1620714390000|2021-05-11 06:26:30|3931.01|3921.01|3930.21|3920.21|3932.6|3922.6|3930.21|3920.21|22
1620714400000|2021-05-11 06:26:40|3930.18|3920.18|3928.03|3918.03|3930.27|3920.27|3928.03|3918.03|25
1620714410000|2021-05-11 06:26:50|3927.76|3917.76|3930.76|3920.76|3930.83|3920.83|3927.75|3917.75|27
1620714420000|2021-05-11 06:27:00|3930.75|3920.75|3932.15|3922.15|3932.15|3922.15|3929.86|3919.86|26
1620714430000|2021-05-11 06:27:10|3933.12|3923.12|3934.72|3924.72|3934.79|3924.79|3933.12|3923.12|26
1620714440000|2021-05-11 06:27:20|3934.75|3924.75|3933.77|3923.77|3934.88|3924.88|3933.76|3923.76|27
1620714450000|2021-05-11 06:27:30|3933.44|3923.44|3932.48|3922.48|3934.44|3924.44|3932.48|3922.48|25
1620714460000|2021-05-11 06:27:40|3932.44|3922.44|3932.79|3922.79|3932.98|3922.98|3932.21|3922.21|26
1620714470000|2021-05-11 06:27:50|3932.76|3922.76|3932.29|3922.29|3933.03|3923.03|3932.17|3922.17|25
1620714480000|2021-05-11 06:28:00|3932.27|3922.27|3932.53|3922.53|3933.11|3923.11|3932.27|3922.27|25
1620714490000|2021-05-11 06:28:10|3932.27|3922.27|3930.88|3920.88|3932.27|3922.27|3930.88|3920.88|24
1620714500000|2021-05-11 06:28:20|3930.85|3920.85|3930.06|3920.06|3931|3921|3929.47|3919.47|25
1620714510000|2021-05-11 06:28:30|3930.26|3920.26|3931.3|3921.3|3931.3|3921.3|3930.26|3920.26|27
1620714520000|2021-05-11 06:28:40|3931.33|3921.33|3931.75|3921.75|3932.16|3922.16|3931.24|3921.24|27
1620714530000|2021-05-11 06:28:50|3931.76|3921.76|3931.85|3921.85|3931.89|3921.89|3931.52|3921.52|20
1620714540000|2021-05-11 06:29:00|3931.8|3921.8|3933.87|3923.87|3934.28|3924.28|3931.8|3921.8|23
1620714550000|2021-05-11 06:29:10|3933.35|3923.35|3935.62|3925.62|3935.62|3925.62|3933.06|3923.06|23
1620714560000|2021-05-11 06:29:20|3935.39|3925.39|3936.67|3926.67|3936.67|3926.67|3935.17|3925.17|24
1620714570000|2021-05-11 06:29:30|3936.6|3926.6|3935.86|3925.86|3936.73|3926.73|3935.83|3925.83|23
1620714580000|2021-05-11 06:29:40|3935.91|3925.91|3934.24|3924.24|3935.97|3925.97|3934.24|3924.24|24
1620714590000|2021-05-11 06:29:50|3934.35|3924.35|3931.56|3921.56|3934.35|3924.35|3931.53|3921.53|28
1620714600000|2021-05-11 06:30:00|3931.51|3921.51|3932.67|3922.67|3932.67|3922.67|3931.16|3921.16|27
1620714610000|2021-05-11 06:30:10|3932.93|3922.93|3937.45|3927.45|3937.76|3927.76|3932.93|3922.93|28
1620714620000|2021-05-11 06:30:20|3937.48|3927.48|3937.7|3927.7|3938.1|3928.1|3937.3|3927.3|27
1620714630000|2021-05-11 06:30:30|3937.99|3927.99|3941.52|3931.52|3941.95|3931.95|3937.99|3927.99|28
1620714640000|2021-05-11 06:30:40|3941.29|3931.29|3940.59|3930.59|3941.66|3931.66|3940.59|3930.59|25
1620714650000|2021-05-11 06:30:50|3940.39|3930.39|3940.16|3930.16|3941.72|3931.72|3940.16|3930.16|28
1620714660000|2021-05-11 06:31:00|3940.22|3930.22|3941.09|3931.09|3941.09|3931.09|3940.11|3930.11|25
1620714670000|2021-05-11 06:31:10|3941.02|3931.02|3941.39|3931.39|3941.96|3931.96|3940.6|3930.6|25
1620714680000|2021-05-11 06:31:20|3941.38|3931.38|3942.06|3932.06|3944.27|3934.27|3941.38|3931.38|27
1620714690000|2021-05-11 06:31:30|3942.05|3932.05|3944.39|3934.39|3944.51|3934.51|3942.05|3932.05|25
1620714700000|2021-05-11 06:31:40|3944.64|3934.64|3944.32|3934.32|3944.8|3934.8|3944.2|3934.2|24
1620714710000|2021-05-11 06:31:50|3944.03|3934.03|3942.61|3932.61|3944.14|3934.14|3942.61|3932.61|28
1620714720000|2021-05-11 06:32:00|3942.37|3932.37|3942.29|3932.29|3942.37|3932.37|3940.07|3930.07|25
1620714730000|2021-05-11 06:32:10|3942.32|3932.32|3943.52|3933.52|3943.61|3933.61|3942.19|3932.19|26
1620714740000|2021-05-11 06:32:20|3943.43|3933.43|3946.93|3936.93|3946.99|3936.99|3943.43|3933.43|27
1620714750000|2021-05-11 06:32:30|3946.65|3936.65|3946.67|3936.67|3946.95|3936.95|3944.75|3934.75|29
1620714760000|2021-05-11 06:32:40|3946.68|3936.68|3946.35|3936.35|3946.95|3936.95|3945.05|3935.05|27
1620714770000|2021-05-11 06:32:50|3946.12|3936.12|3943.88|3933.88|3946.4|3936.4|3943.88|3933.88|27
1620714780000|2021-05-11 06:33:00|3944.04|3934.04|3943.23|3933.23|3944.34|3934.34|3943.22|3933.22|27
1620714790000|2021-05-11 06:33:10|3942.82|3932.82|3941.72|3931.72|3942.82|3932.82|3941.33|3931.33|26
1620714800000|2021-05-11 06:33:20|3941.64|3931.64|3941.31|3931.31|3941.88|3931.88|3941.03|3931.03|28
1620714810000|2021-05-11 06:33:30|3941.22|3931.22|3940.9|3930.9|3941.55|3931.55|3940.6|3930.6|25
1620714820000|2021-05-11 06:33:40|3940.98|3930.98|3941.03|3931.03|3941.8|3931.8|3940.9|3930.9|26
1620714830000|2021-05-11 06:33:50|3941.04|3931.04|3940.9|3930.9|3941.45|3931.45|3940.8|3930.8|24
1620714840000|2021-05-11 06:34:00|3940.91|3930.91|3942.69|3932.69|3943.87|3933.87|3940.88|3930.88|28
1620714850000|2021-05-11 06:34:10|3942.82|3932.82|3940.8|3930.8|3942.83|3932.83|3940.77|3930.77|24
1620714860000|2021-05-11 06:34:20|3940.88|3930.88|3941.03|3931.03|3941.22|3931.22|3940.71|3930.71|26
1620714870000|2021-05-11 06:34:30|3941.24|3931.24|3941.19|3931.19|3942.59|3932.59|3941.07|3931.07|28
1620714880000|2021-05-11 06:34:40|3941.18|3931.18|3941.03|3931.03|3941.74|3931.74|3940.92|3930.92|25
1620714890000|2021-05-11 06:34:50|3941.07|3931.07|3941.1|3931.1|3942|3932|3940.67|3930.67|26
1620714900000|2021-05-11 06:35:00|3941.11|3931.11|3941.47|3931.47|3941.6|3931.6|3941.11|3931.11|25
1620714910000|2021-05-11 06:35:10|3941.55|3931.55|3943.68|3933.68|3943.85|3933.85|3941.55|3931.55|28
1620714920000|2021-05-11 06:35:20|3943.87|3933.87|3945.13|3935.13|3945.79|3935.79|3943.29|3933.29|27
1620714930000|2021-05-11 06:35:30|3946.25|3936.25|3943.61|3933.61|3946.41|3936.41|3943.61|3933.61|26
1620714940000|2021-05-11 06:35:40|3943.59|3933.59|3942.68|3932.68|3943.69|3933.69|3941.16|3931.16|27
1620714950000|2021-05-11 06:35:50|3942.72|3932.72|3941.54|3931.54|3942.72|3932.72|3941.46|3931.46|28
1620714960000|2021-05-11 06:36:00|3941.43|3931.43|3941.89|3931.89|3942.22|3932.22|3941.14|3931.14|26
1620714970000|2021-05-11 06:36:10|3941.98|3931.98|3942.98|3932.98|3943.46|3933.46|3941.91|3931.91|28
1620714980000|2021-05-11 06:36:20|3942.99|3932.99|3941.37|3931.37|3943.02|3933.02|3940.94|3930.94|21
1620714990000|2021-05-11 06:36:30|3941.43|3931.43|3942.15|3932.15|3942.42|3932.42|3941.43|3931.43|22
1620715000000|2021-05-11 06:36:40|3942.19|3932.19|3942.52|3932.52|3942.55|3932.55|3941.91|3931.91|21
1620715010000|2021-05-11 06:36:50|3942.47|3932.47|3941.98|3931.98|3942.64|3932.64|3941.82|3931.82|24
1620715020000|2021-05-11 06:37:00|3941.79|3931.79|3940.95|3930.95|3942.32|3932.32|3940.95|3930.95|22
1620715030000|2021-05-11 06:37:10|3940.89|3930.89|3940.53|3930.53|3940.89|3930.89|3939.53|3929.53|27
1620715040000|2021-05-11 06:37:20|3940.52|3930.52|3941.35|3931.35|3941.76|3931.76|3940.39|3930.39|26
1620715050000|2021-05-11 06:37:30|3941.57|3931.57|3942.73|3932.73|3942.98|3932.98|3941.44|3931.44|27
1620715060000|2021-05-11 06:37:40|3942.78|3932.78|3942.58|3932.58|3942.88|3932.88|3942.58|3932.58|20
1620715070000|2021-05-11 06:37:50|3942.61|3932.61|3941.31|3931.31|3942.84|3932.84|3941.31|3931.31|25
1620715080000|2021-05-11 06:38:00|3940.95|3930.95|3942.05|3932.05|3942.23|3932.23|3940.77|3930.77|26
1620715090000|2021-05-11 06:38:10|3942.04|3932.04|3944.19|3934.19|3944.45|3934.45|3942.04|3932.04|25
1620715100000|2021-05-11 06:38:20|3944.1|3934.1|3944.11|3934.11|3944.33|3934.33|3943.62|3933.62|24
1620715110000|2021-05-11 06:38:30|3944.1|3934.1|3943.94|3933.94|3944.67|3934.67|3943.79|3933.79|18
1620715120000|2021-05-11 06:38:40|3943.92|3933.92|3943.05|3933.05|3944.79|3934.79|3943.05|3933.05|24
1620715130000|2021-05-11 06:38:50|3943.04|3933.04|3944.03|3934.03|3944.27|3934.27|3942.94|3932.94|25
1620715140000|2021-05-11 06:39:00|3944.02|3934.02|3940.98|3930.98|3944.07|3934.07|3940.98|3930.98|26
1620715150000|2021-05-11 06:39:10|3941.03|3931.03|3943.17|3933.17|3943.38|3933.38|3940.88|3930.88|25
1620715160000|2021-05-11 06:39:20|3943.19|3933.19|3943.25|3933.25|3943.34|3933.34|3941.95|3931.95|21
1620715170000|2021-05-11 06:39:30|3943.19|3933.19|3943.12|3933.12|3943.3|3933.3|3941.54|3931.54|28
1620715180000|2021-05-11 06:39:40|3943.68|3933.68|3944.53|3934.53|3944.75|3934.75|3943.55|3933.55|26
1620715190000|2021-05-11 06:39:50|3944.51|3934.51|3945.91|3935.91|3945.91|3935.91|3944.51|3934.51|27
1620715200000|2021-05-11 06:40:00|3945.95|3935.95|3946.7|3936.7|3946.9|3936.9|3945.34|3935.34|24
1620715210000|2021-05-11 06:40:10|3946.34|3936.34|3947.02|3937.02|3947.36|3937.36|3945.69|3935.69|24
1620715220000|2021-05-11 06:40:20|3946.58|3936.58|3946.7|3936.7|3947.25|3937.25|3946.07|3936.07|20
1620715230000|2021-05-11 06:40:30|3946.73|3936.73|3946.91|3936.91|3946.91|3936.91|3946.27|3936.27|20
1620715240000|2021-05-11 06:40:40|3947.02|3937.02|3943.48|3933.48|3947.03|3937.03|3943.35|3933.35|27
1620715250000|2021-05-11 06:40:50|3943.06|3933.06|3943.18|3933.18|3943.44|3933.44|3943.02|3933.02|23
1620715260000|2021-05-11 06:41:00|3943.15|3933.15|3945.57|3935.57|3945.63|3935.63|3943.15|3933.15|27
1620715270000|2021-05-11 06:41:10|3945.49|3935.49|3945.38|3935.38|3945.63|3935.63|3945.24|3935.24|25
1620715280000|2021-05-11 06:41:20|3945.57|3935.57|3944.09|3934.09|3945.58|3935.58|3943.36|3933.36|25
1620715290000|2021-05-11 06:41:30|3944.12|3934.12|3944.9|3934.9|3945.23|3935.23|3944.12|3934.12|27
1620715300000|2021-05-11 06:41:40|3944.92|3934.92|3947.31|3937.31|3948.15|3938.15|3944.88|3934.88|27
1620715310000|2021-05-11 06:41:50|3947.45|3937.45|3947.42|3937.42|3947.68|3937.68|3947.24|3937.24|17
1620715320000|2021-05-11 06:42:00|3947.49|3937.49|3946.32|3936.32|3947.51|3937.51|3946.06|3936.06|26
1620715330000|2021-05-11 06:42:10|3946.84|3936.84|3946.83|3936.83|3947.05|3937.05|3946.37|3936.37|27
1620715340000|2021-05-11 06:42:20|3946.86|3936.86|3946.53|3936.53|3947.15|3937.15|3945.94|3935.94|28
1620715350000|2021-05-11 06:42:30|3946.33|3936.33|3946.85|3936.85|3946.85|3936.85|3946.33|3936.33|27
1620715360000|2021-05-11 06:42:40|3946.69|3936.69|3947.33|3937.33|3947.33|3937.33|3946.69|3936.69|25
1620715370000|2021-05-11 06:42:50|3947.43|3937.43|3946.8|3936.8|3948.04|3938.04|3946.43|3936.43|22
1620715380000|2021-05-11 06:43:00|3946.78|3936.78|3946.71|3936.71|3946.78|3936.78|3946.53|3936.53|21
1620715390000|2021-05-11 06:43:10|3946.64|3936.64|3945.63|3935.63|3946.7|3936.7|3945.01|3935.01|26
1620715400000|2021-05-11 06:43:20|3945.66|3935.66|3946.01|3936.01|3946.01|3936.01|3945.47|3935.47|26
1620715410000|2021-05-11 06:43:30|3946.04|3936.04|3946.09|3936.09|3946.1|3936.1|3945.76|3935.76|25
1620715420000|2021-05-11 06:43:40|3946.1|3936.1|3945.54|3935.54|3946.1|3936.1|3945.53|3935.53|21
1620715430000|2021-05-11 06:43:50|3945.47|3935.47|3945.59|3935.59|3945.7|3935.7|3945.15|3935.15|26
1620715440000|2021-05-11 06:44:00|3945.37|3935.37|3945.44|3935.44|3945.52|3935.52|3945.18|3935.18|26
1620715450000|2021-05-11 06:44:10|3945.47|3935.47|3946.21|3936.21|3946.21|3936.21|3945.34|3935.34|22
1620715460000|2021-05-11 06:44:20|3946.2|3936.2|3948.38|3938.38|3948.38|3938.38|3946.2|3936.2|23
1620715470000|2021-05-11 06:44:30|3948.27|3938.27|3949.62|3939.62|3949.62|3939.62|3948.25|3938.25|21
1620715480000|2021-05-11 06:44:40|3949.94|3939.94|3949.1|3939.1|3951.03|3941.03|3949.1|3939.1|28
1620715490000|2021-05-11 06:44:50|3948.98|3938.98|3949.31|3939.31|3949.98|3939.98|3948.5|3938.5|24
1620715500000|2021-05-11 06:45:00|3949.41|3939.41|3951.34|3941.34|3951.37|3941.37|3949.41|3939.41|26
1620715510000|2021-05-11 06:45:10|3951.35|3941.35|3952.68|3942.68|3952.68|3942.68|3951.12|3941.12|24
1620715520000|2021-05-11 06:45:20|3952.78|3942.78|3953.28|3943.28|3953.28|3943.28|3952.32|3942.32|25
1620715530000|2021-05-11 06:45:30|3953.37|3943.37|3953.92|3943.92|3954.29|3944.29|3953.37|3943.37|20
1620715540000|2021-05-11 06:45:40|3954.02|3944.02|3956.78|3946.78|3956.79|3946.79|3954.02|3944.02|20
1620715550000|2021-05-11 06:45:50|3956.8|3946.8|3955.65|3945.65|3957.18|3947.18|3955.1|3945.1|25
1620715560000|2021-05-11 06:46:00|3955.63|3945.63|3957.77|3947.77|3958.06|3948.06|3955.63|3945.63|22
1620715570000|2021-05-11 06:46:10|3957.97|3947.97|3961.92|3951.92|3961.92|3951.92|3957.97|3947.97|28
1620715580000|2021-05-11 06:46:20|3961.89|3951.89|3963.3|3953.3|3963.5|3953.5|3961.65|3951.65|24
1620715590000|2021-05-11 06:46:30|3963.21|3953.21|3964.79|3954.79|3964.79|3954.79|3962.45|3952.45|21
1620715600000|2021-05-11 06:46:40|3964.75|3954.75|3961.68|3951.68|3964.99|3954.99|3961.68|3951.68|24
1620715610000|2021-05-11 06:46:50|3962.02|3952.02|3960.78|3950.78|3962.8|3952.8|3960.71|3950.71|28
1620715620000|2021-05-11 06:47:00|3960.74|3950.74|3963.24|3953.24|3963.46|3953.46|3960.74|3950.74|25
1620715630000|2021-05-11 06:47:10|3963.29|3953.29|3962.63|3952.63|3963.62|3953.62|3962.52|3952.52|24
1620715640000|2021-05-11 06:47:20|3962.64|3952.64|3961.69|3951.69|3963.07|3953.07|3961.69|3951.69|27
1620715650000|2021-05-11 06:47:30|3961.38|3951.38|3961.27|3951.27|3961.96|3951.96|3961.08|3951.08|25
1620715660000|2021-05-11 06:47:40|3961.44|3951.44|3960.56|3950.56|3962.03|3952.03|3960.56|3950.56|26
1620715670000|2021-05-11 06:47:50|3960.51|3950.51|3962.94|3952.94|3963.11|3953.11|3960.51|3950.51|27
1620715680000|2021-05-11 06:48:00|3962.86|3952.86|3963.53|3953.53|3963.64|3953.64|3962.86|3952.86|23
1620715690000|2021-05-11 06:48:10|3963.62|3953.62|3964.15|3954.15|3964.81|3954.81|3963.11|3953.11|23
1620715700000|2021-05-11 06:48:20|3964.38|3954.38|3964.88|3954.88|3965.05|3955.05|3964.31|3954.31|17
1620715710000|2021-05-11 06:48:30|3965.1|3955.1|3964.05|3954.05|3965.1|3955.1|3963.02|3953.02|28
1620715720000|2021-05-11 06:48:40|3964.04|3954.04|3965.36|3955.36|3965.36|3955.36|3963.95|3953.95|24
1620715730000|2021-05-11 06:48:50|3965.45|3955.45|3967|3957|3967.74|3957.74|3965.45|3955.45|24
1620715740000|2021-05-11 06:49:00|3967.04|3957.04|3966.49|3956.49|3967.41|3957.41|3965.92|3955.92|28
1620715750000|2021-05-11 06:49:10|3966.25|3956.25|3965.46|3955.46|3966.79|3956.79|3965.45|3955.45|24
1620715760000|2021-05-11 06:49:20|3965.38|3955.38|3968.44|3958.44|3968.44|3958.44|3965.38|3955.38|27
1620715770000|2021-05-11 06:49:30|3968.03|3958.03|3969.22|3959.22|3969.35|3959.35|3966.07|3956.07|29
1620715780000|2021-05-11 06:49:40|3969.23|3959.23|3969.55|3959.55|3969.55|3959.55|3968.97|3958.97|23
1620715790000|2021-05-11 06:49:50|3969.52|3959.52|3970.42|3960.42|3970.48|3960.48|3969.52|3959.52|23
1620715800000|2021-05-11 06:50:00|3970.49|3960.49|3970.28|3960.28|3970.53|3960.53|3970.11|3960.11|20
1620715810000|2021-05-11 06:50:10|3970.3|3960.3|3965.79|3955.79|3970.3|3960.3|3965.74|3955.74|27
1620715820000|2021-05-11 06:50:20|3965.88|3955.88|3965.87|3955.87|3966.04|3956.04|3965.2|3955.2|27
1620715830000|2021-05-11 06:50:30|3965.7|3955.7|3965.35|3955.35|3965.86|3955.86|3965.29|3955.29|22
1620715840000|2021-05-11 06:50:40|3965.32|3955.32|3966.49|3956.49|3966.5|3956.5|3964.93|3954.93|28
1620715850000|2021-05-11 06:50:50|3966.5|3956.5|3965.65|3955.65|3968.82|3958.82|3965.49|3955.49|27
1620715860000|2021-05-11 06:51:00|3965.48|3955.48|3965.8|3955.8|3965.8|3955.8|3965.32|3955.32|24
1620715870000|2021-05-11 06:51:10|3965.99|3955.99|3962.92|3952.92|3965.99|3955.99|3962.92|3952.92|28
1620715880000|2021-05-11 06:51:20|3962.99|3952.99|3961.43|3951.43|3963.98|3953.98|3961.24|3951.24|25
1620715890000|2021-05-11 06:51:30|3961.86|3951.86|3960.7|3950.7|3962.05|3952.05|3960.5|3950.5|25
1620715900000|2021-05-11 06:51:40|3960.72|3950.72|3961.03|3951.03|3961.03|3951.03|3959.86|3949.86|26
1620715910000|2021-05-11 06:51:50|3961.05|3951.05|3962.12|3952.12|3962.71|3952.71|3961.05|3951.05|28
1620715920000|2021-05-11 06:52:00|3962.22|3952.22|3962.07|3952.07|3962.25|3952.25|3961.34|3951.34|26
1620715930000|2021-05-11 06:52:10|3962.3|3952.3|3963.3|3953.3|3963.75|3953.75|3962.3|3952.3|25
1620715940000|2021-05-11 06:52:20|3963.5|3953.5|3965.15|3955.15|3967.57|3957.57|3963.5|3953.5|28
1620715950000|2021-05-11 06:52:30|3965.49|3955.49|3965.61|3955.61|3965.61|3955.61|3964.28|3954.28|29
1620715960000|2021-05-11 06:52:40|3965.73|3955.73|3966.05|3956.05|3966.38|3956.38|3965.63|3955.63|23
1620715970000|2021-05-11 06:52:50|3966|3956|3965.82|3955.82|3966.18|3956.18|3965.67|3955.67|24
1620715980000|2021-05-11 06:53:00|3965.94|3955.94|3962.44|3952.44|3965.94|3955.94|3962.44|3952.44|25
1620715990000|2021-05-11 06:53:10|3962.63|3952.63|3964.01|3954.01|3964.06|3954.06|3962.63|3952.63|25
1620716000000|2021-05-11 06:53:20|3964.1|3954.1|3964.5|3954.5|3964.5|3954.5|3964.07|3954.07|27
1620716010000|2021-05-11 06:53:30|3964.4|3954.4|3964.65|3954.65|3964.95|3954.95|3964.38|3954.38|24
1620716020000|2021-05-11 06:53:40|3964.64|3954.64|3962.35|3952.35|3964.64|3954.64|3962.05|3952.05|25
1620716030000|2021-05-11 06:53:50|3962.34|3952.34|3964.15|3954.15|3964.25|3954.25|3962.34|3952.34|26
1620716040000|2021-05-11 06:54:00|3964.18|3954.18|3964.78|3954.78|3965.92|3955.92|3964.18|3954.18|25
1620716050000|2021-05-11 06:54:10|3964.42|3954.42|3963.36|3953.36|3964.42|3954.42|3963.3|3953.3|28
1620716060000|2021-05-11 06:54:20|3963.25|3953.25|3963.6|3953.6|3963.72|3953.72|3963.25|3953.25|22
1620716070000|2021-05-11 06:54:30|3963.61|3953.61|3964.33|3954.33|3964.88|3954.88|3963.57|3953.57|25
1620716080000|2021-05-11 06:54:40|3964.14|3954.14|3963.92|3953.92|3964.86|3954.86|3963.83|3953.83|27
1620716090000|2021-05-11 06:54:50|3964.09|3954.09|3963.85|3953.85|3964.47|3954.47|3963.29|3953.29|18
1620716100000|2021-05-11 06:55:00|3963.87|3953.87|3964.11|3954.11|3964.16|3954.16|3963.87|3953.87|21
1620716110000|2021-05-11 06:55:10|3964.18|3954.18|3961.44|3951.44|3964.88|3954.88|3961.44|3951.44|25
1620716120000|2021-05-11 06:55:20|3961.43|3951.43|3962.46|3952.46|3962.46|3952.46|3961.43|3951.43|26
1620716130000|2021-05-11 06:55:30|3962.7|3952.7|3963.67|3953.67|3963.67|3953.67|3962.7|3952.7|23
1620716140000|2021-05-11 06:55:40|3963.84|3953.84|3964.79|3954.79|3964.79|3954.79|3963.58|3953.58|24
1620716150000|2021-05-11 06:55:50|3964.78|3954.78|3964.62|3954.62|3965.48|3955.48|3964.53|3954.53|26
1620716160000|2021-05-11 06:56:00|3964.59|3954.59|3963.01|3953.01|3964.66|3954.66|3962.66|3952.66|26
1620716170000|2021-05-11 06:56:10|3963.06|3953.06|3963.16|3953.16|3963.19|3953.19|3962.79|3952.79|28
1620716180000|2021-05-11 06:56:20|3963.07|3953.07|3962.84|3952.84|3963.16|3953.16|3962.79|3952.79|25
1620716190000|2021-05-11 06:56:30|3962.97|3952.97|3963.92|3953.92|3963.97|3953.97|3962.84|3952.84|23
1620716200000|2021-05-11 06:56:40|3963.9|3953.9|3964.07|3954.07|3964.07|3954.07|3963.52|3953.52|25
1620716210000|2021-05-11 06:56:50|3964.17|3954.17|3964.02|3954.02|3964.41|3954.41|3963.79|3953.79|26
1620716220000|2021-05-11 06:57:00|3963.95|3953.95|3963.98|3953.98|3964.1|3954.1|3963.87|3953.87|23
1620716230000|2021-05-11 06:57:10|3963.99|3953.99|3960.59|3950.59|3964.12|3954.12|3960.44|3950.44|26
1620716240000|2021-05-11 06:57:20|3960.54|3950.54|3962.51|3952.51|3962.51|3952.51|3960.24|3950.24|27
1620716250000|2021-05-11 06:57:30|3962.99|3952.99|3964.82|3954.82|3964.9|3954.9|3962.99|3952.99|27
1620716260000|2021-05-11 06:57:40|3964.81|3954.81|3964.99|3954.99|3964.99|3954.99|3963.94|3953.94|27
1620716270000|2021-05-11 06:57:50|3965.03|3955.03|3966.16|3956.16|3966.56|3956.56|3965|3955|25
1620716280000|2021-05-11 06:58:00|3966.22|3956.22|3965.42|3955.42|3966.22|3956.22|3965.42|3955.42|26
1620716290000|2021-05-11 06:58:10|3965.43|3955.43|3965.2|3955.2|3965.68|3955.68|3965.06|3955.06|23
1620716300000|2021-05-11 06:58:20|3965.21|3955.21|3964.14|3954.14|3965.29|3955.29|3964.14|3954.14|26
1620716310000|2021-05-11 06:58:30|3964.03|3954.03|3962.3|3952.3|3964.03|3954.03|3960.56|3950.56|29
1620716320000|2021-05-11 06:58:40|3962.55|3952.55|3961.22|3951.22|3962.67|3952.67|3961.13|3951.13|26
1620716330000|2021-05-11 06:58:50|3960.57|3950.57|3959.76|3949.76|3960.57|3950.57|3958.91|3948.91|30
1620716340000|2021-05-11 06:59:00|3959.88|3949.88|3961.61|3951.61|3962.44|3952.44|3959.84|3949.84|37
1620716350000|2021-05-11 06:59:10|3961.55|3951.55|3954.59|3944.59|3961.55|3951.55|3954.59|3944.59|36
1620716360000|2021-05-11 06:59:20|3954.21|3944.21|3953.64|3943.64|3954.4|3944.4|3952.96|3942.96|37
1620716370000|2021-05-11 06:59:30|3953.26|3943.26|3954.3|3944.3|3954.47|3944.47|3953.08|3943.08|38
1620716380000|2021-05-11 06:59:40|3954.39|3944.39|3952.62|3942.62|3954.82|3944.82|3952.41|3942.41|36
1620716390000|2021-05-11 06:59:50|3952.69|3942.69|3952.75|3942.75|3952.86|3942.86|3952.5|3942.5|32
1620716400000|2021-05-11 07:00:00|3952.72|3942.72|3950.52|3940.52|3952.72|3942.72|3950.52|3940.52|34
1620716410000|2021-05-11 07:00:10|3949.96|3939.96|3950.56|3940.56|3950.64|3940.64|3948.74|3938.74|39
1620716420000|2021-05-11 07:00:20|3950.69|3940.69|3951.26|3941.26|3951.48|3941.48|3950.69|3940.69|33
1620716430000|2021-05-11 07:00:30|3951.27|3941.27|3954.51|3944.51|3954.75|3944.75|3951.27|3941.27|31
1620716440000|2021-05-11 07:00:40|3954.47|3944.47|3955.11|3945.11|3955.11|3945.11|3952.52|3942.52|37
1620716450000|2021-05-11 07:00:50|3954.82|3944.82|3954.37|3944.37|3954.82|3944.82|3951.59|3941.59|35
1620716460000|2021-05-11 07:01:00|3954.12|3944.12|3953.54|3943.54|3954.82|3944.82|3953.07|3943.07|29
1620716470000|2021-05-11 07:01:10|3953.86|3943.86|3952.99|3942.99|3954.61|3944.61|3952.99|3942.99|36
1620716480000|2021-05-11 07:01:20|3953.03|3943.03|3955.08|3945.08|3955.77|3945.77|3952.44|3942.44|36
1620716490000|2021-05-11 07:01:30|3955.17|3945.17|3955.33|3945.33|3955.35|3945.35|3954.94|3944.94|26
1620716500000|2021-05-11 07:01:40|3955.3|3945.3|3955.17|3945.17|3955.4|3945.4|3954.1|3944.1|36
1620716510000|2021-05-11 07:01:50|3955.15|3945.15|3955.4|3945.4|3955.46|3945.46|3954.53|3944.53|29
1620716520000|2021-05-11 07:02:00|3955.43|3945.43|3959.75|3949.75|3959.75|3949.75|3955.42|3945.42|23
1620716530000|2021-05-11 07:02:10|3959.77|3949.77|3963.63|3953.63|3963.63|3953.63|3959.77|3949.77|36
1620716540000|2021-05-11 07:02:20|3963.7|3953.7|3966.32|3956.32|3966.32|3956.32|3963.7|3953.7|34
1620716550000|2021-05-11 07:02:30|3966.31|3956.31|3965.06|3955.06|3966.31|3956.31|3964.4|3954.4|32
1620716560000|2021-05-11 07:02:40|3965.08|3955.08|3963.67|3953.67|3965.18|3955.18|3963.06|3953.06|37
1620716570000|2021-05-11 07:02:50|3963.66|3953.66|3962.29|3952.29|3963.71|3953.71|3962.19|3952.19|34
1620716580000|2021-05-11 07:03:00|3962.46|3952.46|3964.29|3954.29|3964.37|3954.37|3962.46|3952.46|34
1620716590000|2021-05-11 07:03:10|3964.37|3954.37|3964.23|3954.23|3964.41|3954.41|3963.89|3953.89|27
1620716600000|2021-05-11 07:03:20|3964.73|3954.73|3964.81|3954.81|3964.83|3954.83|3964.67|3954.67|25
1620716610000|2021-05-11 07:03:30|3964.9|3954.9|3964.91|3954.91|3965.17|3955.17|3964.71|3954.71|32
1620716620000|2021-05-11 07:03:40|3964.89|3954.89|3964.96|3954.96|3965.68|3955.68|3964.87|3954.87|29
1620716630000|2021-05-11 07:03:50|3964.95|3954.95|3965.11|3955.11|3965.95|3955.95|3964.75|3954.75|27
1620716640000|2021-05-11 07:04:00|3965.15|3955.15|3964.49|3954.49|3965.17|3955.17|3964.49|3954.49|30
1620716650000|2021-05-11 07:04:10|3964.47|3954.47|3965.93|3955.93|3965.99|3955.99|3964.26|3954.26|34
1620716660000|2021-05-11 07:04:20|3965.98|3955.98|3965.92|3955.92|3966.04|3956.04|3965.41|3955.41|31
1620716670000|2021-05-11 07:04:30|3965.88|3955.88|3966|3956|3966.12|3956.12|3965.85|3955.85|25
1620716680000|2021-05-11 07:04:40|3966.02|3956.02|3966|3956|3966.02|3956.02|3965.88|3955.88|19
1620716690000|2021-05-11 07:04:50|3966.06|3956.06|3966.11|3956.11|3966.36|3956.36|3965.96|3955.96|30
1620716700000|2021-05-11 07:05:00|3966.08|3956.08|3965.46|3955.46|3966.15|3956.15|3965.09|3955.09|24
1620716710000|2021-05-11 07:05:10|3965.49|3955.49|3964.98|3954.98|3965.75|3955.75|3964.98|3954.98|34
1620716720000|2021-05-11 07:05:20|3965.13|3955.13|3965.39|3955.39|3965.45|3955.45|3964.82|3954.82|24
1620716730000|2021-05-11 07:05:30|3965.1|3955.1|3964.82|3954.82|3965.44|3955.44|3964.81|3954.81|24
1620716740000|2021-05-11 07:05:40|3964.68|3954.68|3962.47|3952.47|3964.68|3954.68|3962.4|3952.4|29
1620716750000|2021-05-11 07:05:50|3962.4|3952.4|3959.35|3949.35|3962.62|3952.62|3959.11|3949.11|31
1620716760000|2021-05-11 07:06:00|3959.32|3949.32|3957.11|3947.11|3959.42|3949.42|3957.11|3947.11|32
1620716770000|2021-05-11 07:06:10|3957.2|3947.2|3954.09|3944.09|3957.27|3947.27|3954.09|3944.09|40
1620716780000|2021-05-11 07:06:20|3954.07|3944.07|3951.72|3941.72|3954.07|3944.07|3951.72|3941.72|26
1620716790000|2021-05-11 07:06:30|3951.69|3941.69|3949.7|3939.7|3951.69|3941.69|3949.7|3939.7|36
1620716800000|2021-05-11 07:06:40|3949.75|3939.75|3951.5|3941.5|3951.8|3941.8|3949.6|3939.6|37
1620716810000|2021-05-11 07:06:50|3951.13|3941.13|3952.52|3942.52|3952.52|3942.52|3950.47|3940.47|36
1620716820000|2021-05-11 07:07:00|3952.72|3942.72|3957.81|3947.81|3957.86|3947.86|3952.72|3942.72|36
1620716830000|2021-05-11 07:07:10|3957.73|3947.73|3960.12|3950.12|3960.22|3950.22|3957.28|3947.28|37
1620716840000|2021-05-11 07:07:20|3960.13|3950.13|3961.97|3951.97|3964.09|3954.09|3959.79|3949.79|38
1620716850000|2021-05-11 07:07:30|3961.95|3951.95|3959.81|3949.81|3962.45|3952.45|3959.81|3949.81|38
1620716860000|2021-05-11 07:07:40|3959.52|3949.52|3956.07|3946.07|3959.52|3949.52|3956.07|3946.07|37
1620716870000|2021-05-11 07:07:50|3956.29|3946.29|3953.79|3943.79|3956.29|3946.29|3953.02|3943.02|38
1620716880000|2021-05-11 07:08:00|3953.99|3943.99|3953.91|3943.91|3955.1|3945.1|3953.55|3943.55|35
1620716890000|2021-05-11 07:08:10|3953.94|3943.94|3957.43|3947.43|3957.55|3947.55|3953.94|3943.94|38
1620716900000|2021-05-11 07:08:20|3957.49|3947.49|3953.45|3943.45|3957.49|3947.49|3953.26|3943.26|28
1620716910000|2021-05-11 07:08:30|3953.57|3943.57|3954.55|3944.55|3955.36|3945.36|3953.57|3943.57|38
1620716920000|2021-05-11 07:08:40|3954.61|3944.61|3952.69|3942.69|3954.85|3944.85|3952.16|3942.16|33
1620716930000|2021-05-11 07:08:50|3952.71|3942.71|3949.88|3939.88|3952.73|3942.73|3949.86|3939.86|35
1620716940000|2021-05-11 07:09:00|3949.92|3939.92|3949.8|3939.8|3950.46|3940.46|3949.8|3939.8|36
1620716950000|2021-05-11 07:09:10|3949.96|3939.96|3948.39|3938.39|3950.07|3940.07|3948.35|3938.35|39
1620716960000|2021-05-11 07:09:20|3948.4|3938.4|3948.85|3938.85|3948.85|3938.85|3948.28|3938.28|31
1620716970000|2021-05-11 07:09:30|3948.84|3938.84|3948.99|3938.99|3949.19|3939.19|3948.78|3938.78|29
1620716980000|2021-05-11 07:09:40|3948.97|3938.97|3949.17|3939.17|3949.19|3939.19|3948.89|3938.89|22
1620716990000|2021-05-11 07:09:50|3949.2|3939.2|3952.4|3942.4|3952.4|3942.4|3949.19|3939.19|31
1620717000000|2021-05-11 07:10:00|3952.36|3942.36|3949.47|3939.47|3952.36|3942.36|3949.2|3939.2|35
1620717010000|2021-05-11 07:10:10|3949.42|3939.42|3949.21|3939.21|3949.74|3939.74|3948.82|3938.82|28
1620717020000|2021-05-11 07:10:20|3949.19|3939.19|3949.26|3939.26|3950.01|3940.01|3949.03|3939.03|32
1620717030000|2021-05-11 07:10:30|3949.24|3939.24|3950.25|3940.25|3950.69|3940.69|3949.08|3939.08|26
1620717040000|2021-05-11 07:10:40|3950.26|3940.26|3950.73|3940.73|3950.73|3940.73|3949.76|3939.76|25
1620717050000|2021-05-11 07:10:50|3950.69|3940.69|3949.12|3939.12|3950.75|3940.75|3948.96|3938.96|33
1620717060000|2021-05-11 07:11:00|3949.13|3939.13|3945.31|3935.31|3949.15|3939.15|3945|3935|34
1620717070000|2021-05-11 07:11:10|3945.35|3935.35|3944.93|3934.93|3945.84|3935.84|3944.34|3934.34|31
1620717080000|2021-05-11 07:11:20|3944.9|3934.9|3945.66|3935.66|3946.39|3936.39|3944.83|3934.83|34
1620717090000|2021-05-11 07:11:30|3945.76|3935.76|3945.16|3935.16|3945.83|3935.83|3944.87|3934.87|36
1620717100000|2021-05-11 07:11:40|3945.17|3935.17|3945.11|3935.11|3945.18|3935.18|3944.9|3934.9|22
1620717110000|2021-05-11 07:11:50|3945.09|3935.09|3942.64|3932.64|3945.09|3935.09|3942.59|3932.59|34
1620717120000|2021-05-11 07:12:00|3941.48|3931.48|3943.54|3933.54|3944.15|3934.15|3940.96|3930.96|37
1620717130000|2021-05-11 07:12:10|3943.56|3933.56|3943.28|3933.28|3944.57|3934.57|3942.16|3932.16|38
1620717140000|2021-05-11 07:12:20|3943.27|3933.27|3944.96|3934.96|3945.04|3935.04|3942.97|3932.97|34
1620717150000|2021-05-11 07:12:30|3945.03|3935.03|3943.93|3933.93|3945.1|3935.1|3943.93|3933.93|21
1620717160000|2021-05-11 07:12:40|3944.48|3934.48|3946.64|3936.64|3946.64|3936.64|3944.24|3934.24|32
1620717170000|2021-05-11 07:12:50|3946.82|3936.82|3946.67|3936.67|3946.93|3936.93|3946.32|3936.32|37
1620717180000|2021-05-11 07:13:00|3946.68|3936.68|3951.08|3941.08|3951.46|3941.46|3946.61|3936.61|37
1620717190000|2021-05-11 07:13:10|3951.26|3941.26|3951.32|3941.32|3952.29|3942.29|3951.26|3941.26|29
1620717200000|2021-05-11 07:13:20|3950.96|3940.96|3951.71|3941.71|3952.01|3942.01|3949.47|3939.47|34
1620717210000|2021-05-11 07:13:30|3952.08|3942.08|3952.38|3942.38|3952.79|3942.79|3951.68|3941.68|30
1620717220000|2021-05-11 07:13:40|3952.39|3942.39|3953.6|3943.6|3953.6|3943.6|3952.39|3942.39|30
1620717230000|2021-05-11 07:13:50|3953.73|3943.73|3955.7|3945.7|3955.7|3945.7|3953.73|3943.73|29
1620717240000|2021-05-11 07:14:00|3956.08|3946.08|3955.59|3945.59|3958.59|3948.59|3955.46|3945.46|37
1620717250000|2021-05-11 07:14:10|3955.39|3945.39|3956.41|3946.41|3956.42|3946.42|3954.63|3944.63|34
1620717260000|2021-05-11 07:14:20|3956.39|3946.39|3954.88|3944.88|3957.01|3947.01|3954.88|3944.88|30
1620717270000|2021-05-11 07:14:30|3954.12|3944.12|3957.08|3947.08|3957.13|3947.13|3953.55|3943.55|35
1620717280000|2021-05-11 07:14:40|3956.71|3946.71|3956.32|3946.32|3956.71|3946.71|3955.34|3945.34|34
1620717290000|2021-05-11 07:14:50|3956.33|3946.33|3955.93|3945.93|3956.57|3946.57|3955.79|3945.79|32
1620717300000|2021-05-11 07:15:00|3956.08|3946.08|3957.38|3947.38|3957.38|3947.38|3955.9|3945.9|32
1620717310000|2021-05-11 07:15:10|3957.45|3947.45|3961.5|3951.5|3961.5|3951.5|3957.39|3947.39|33
1620717320000|2021-05-11 07:15:20|3961.42|3951.42|3960.16|3950.16|3961.84|3951.84|3959.98|3949.98|38
1620717330000|2021-05-11 07:15:30|3960.15|3950.15|3957.7|3947.7|3960.15|3950.15|3957.7|3947.7|29
1620717340000|2021-05-11 07:15:40|3957.56|3947.56|3959.2|3949.2|3959.2|3949.2|3956.52|3946.52|38
1620717350000|2021-05-11 07:15:50|3959.22|3949.22|3956.86|3946.86|3960.28|3950.28|3956.86|3946.86|37
1620717360000|2021-05-11 07:16:00|3956.75|3946.75|3957.22|3947.22|3957.34|3947.34|3956.56|3946.56|33
1620717370000|2021-05-11 07:16:10|3957.27|3947.27|3959.35|3949.35|3959.35|3949.35|3957.17|3947.17|34
1620717380000|2021-05-11 07:16:20|3959.13|3949.13|3963.15|3953.15|3963.21|3953.21|3959.11|3949.11|36
1620717390000|2021-05-11 07:16:30|3963.18|3953.18|3964.93|3954.93|3964.93|3954.93|3963.18|3953.18|31
1620717400000|2021-05-11 07:16:40|3964.68|3954.68|3970.91|3960.91|3970.99|3960.99|3964.68|3954.68|36
1620717410000|2021-05-11 07:16:50|3970.82|3960.82|3970.56|3960.56|3970.84|3960.84|3969.2|3959.2|33
1620717420000|2021-05-11 07:17:00|3970.59|3960.59|3967.58|3957.58|3970.91|3960.91|3966.94|3956.94|38
1620717430000|2021-05-11 07:17:10|3967.23|3957.23|3968.01|3958.01|3968.01|3958.01|3965.24|3955.24|37
1620717440000|2021-05-11 07:17:20|3966.44|3956.44|3969.29|3959.29|3969.42|3959.42|3966.31|3956.31|40
1620717450000|2021-05-11 07:17:30|3969.84|3959.84|3967.92|3957.92|3972.45|3962.45|3967.9|3957.9|38
1620717460000|2021-05-11 07:17:40|3968.36|3958.36|3963.66|3953.66|3968.78|3958.78|3963.66|3953.66|30
1620717470000|2021-05-11 07:17:50|3963.63|3953.63|3962.91|3952.91|3964.04|3954.04|3962.17|3952.17|37
1620717480000|2021-05-11 07:18:00|3962.88|3952.88|3962.47|3952.47|3963.3|3953.3|3962.26|3952.26|34
1620717490000|2021-05-11 07:18:10|3962.29|3952.29|3963.41|3953.41|3963.41|3953.41|3960.21|3950.21|32
1620717500000|2021-05-11 07:18:20|3963.69|3953.69|3961.31|3951.31|3963.69|3953.69|3961|3951|37
1620717510000|2021-05-11 07:18:30|3961.49|3951.49|3958.69|3948.69|3962.58|3952.58|3958.58|3948.58|38
1620717520000|2021-05-11 07:18:40|3958.67|3948.67|3958.3|3948.3|3959.02|3949.02|3958.15|3948.15|35
1620717530000|2021-05-11 07:18:50|3958.47|3948.47|3959.23|3949.23|3959.23|3949.23|3958.44|3948.44|33
1620717540000|2021-05-11 07:19:00|3959.35|3949.35|3957.02|3947.02|3959.35|3949.35|3957.02|3947.02|27
1620717550000|2021-05-11 07:19:10|3957.04|3947.04|3957.95|3947.95|3958.24|3948.24|3957.04|3947.04|31
1620717560000|2021-05-11 07:19:20|3957.92|3947.92|3957.89|3947.89|3958.43|3948.43|3957.89|3947.89|36
1620717570000|2021-05-11 07:19:30|3957.84|3947.84|3957.27|3947.27|3958.11|3948.11|3956.93|3946.93|34
1620717580000|2021-05-11 07:19:40|3957.21|3947.21|3956.76|3946.76|3957.32|3947.32|3956.76|3946.76|32
1620717590000|2021-05-11 07:19:50|3956.74|3946.74|3960.53|3950.53|3960.63|3950.63|3956.74|3946.74|35
1620717600000|2021-05-11 07:20:00|3960.55|3950.55|3958.92|3948.92|3960.55|3950.55|3958.54|3948.54|38
1620717610000|2021-05-11 07:20:10|3958.91|3948.91|3955.2|3945.2|3958.94|3948.94|3955.2|3945.2|31
1620717620000|2021-05-11 07:20:20|3954.94|3944.94|3952.7|3942.7|3954.94|3944.94|3952.46|3942.46|36
1620717630000|2021-05-11 07:20:30|3952.71|3942.71|3953.49|3943.49|3954.78|3944.78|3952.71|3942.71|32
1620717640000|2021-05-11 07:20:40|3953.46|3943.46|3950.65|3940.65|3953.46|3943.46|3950.65|3940.65|33
1620717650000|2021-05-11 07:20:50|3950.76|3940.76|3949.62|3939.62|3950.76|3940.76|3949.39|3939.39|35
1620717660000|2021-05-11 07:21:00|3949.71|3939.71|3953.71|3943.71|3954.27|3944.27|3949.68|3939.68|36
1620717670000|2021-05-11 07:21:10|3953.63|3943.63|3953.98|3943.98|3954.59|3944.59|3953.63|3943.63|39
1620717680000|2021-05-11 07:21:20|3953.82|3943.82|3954.44|3944.44|3956.15|3946.15|3953.79|3943.79|39
1620717690000|2021-05-11 07:21:30|3954.47|3944.47|3950.46|3940.46|3954.56|3944.56|3950.46|3940.46|36
1620717700000|2021-05-11 07:21:40|3950.48|3940.48|3949.68|3939.68|3950.75|3940.75|3949.44|3939.44|38
1620717710000|2021-05-11 07:21:50|3949.69|3939.69|3949.85|3939.85|3949.94|3939.94|3949.52|3939.52|31
1620717720000|2021-05-11 07:22:00|3949.84|3939.84|3948.5|3938.5|3949.88|3939.88|3948.39|3938.39|36
1620717730000|2021-05-11 07:22:10|3948.47|3938.47|3949.19|3939.19|3949.52|3939.52|3948.32|3938.32|34
1620717740000|2021-05-11 07:22:20|3949.12|3939.12|3948.65|3938.65|3950.15|3940.15|3948.65|3938.65|37
1620717750000|2021-05-11 07:22:30|3948.2|3938.2|3947.39|3937.39|3948.2|3938.2|3946.77|3936.77|34
1620717760000|2021-05-11 07:22:40|3947.42|3937.42|3948.62|3938.62|3948.66|3938.66|3947.42|3937.42|31
1620717770000|2021-05-11 07:22:50|3948.61|3938.61|3948.58|3938.58|3949.99|3939.99|3948.57|3938.57|30
1620717780000|2021-05-11 07:23:00|3948.68|3938.68|3950.46|3940.46|3950.46|3940.46|3948.55|3938.55|28
1620717790000|2021-05-11 07:23:10|3950.47|3940.47|3952.31|3942.31|3952.48|3942.48|3950.47|3940.47|33
1620717800000|2021-05-11 07:23:20|3952.48|3942.48|3952.69|3942.69|3953.84|3943.84|3952.34|3942.34|37
1620717810000|2021-05-11 07:23:30|3952.78|3942.78|3952.3|3942.3|3952.96|3942.96|3952.2|3942.2|29
1620717820000|2021-05-11 07:23:40|3952.37|3942.37|3950.91|3940.91|3952.85|3942.85|3950.91|3940.91|34
1620717830000|2021-05-11 07:23:50|3950.99|3940.99|3950.42|3940.42|3950.99|3940.99|3950|3940|32
1620717840000|2021-05-11 07:24:00|3950.32|3940.32|3950.49|3940.49|3951.1|3941.1|3950.21|3940.21|31
1620717850000|2021-05-11 07:24:10|3950.56|3940.56|3952.22|3942.22|3952.68|3942.68|3950.46|3940.46|35
1620717860000|2021-05-11 07:24:20|3952.23|3942.23|3950.05|3940.05|3952.79|3942.79|3950.05|3940.05|36
1620717870000|2021-05-11 07:24:30|3950.13|3940.13|3951.83|3941.83|3952.14|3942.14|3949.68|3939.68|31
1620717880000|2021-05-11 07:24:40|3951.81|3941.81|3947.44|3937.44|3951.81|3941.81|3947.35|3937.35|38
1620717890000|2021-05-11 07:24:50|3947.68|3937.68|3944.61|3934.61|3947.68|3937.68|3944.61|3934.61|37
1620717900000|2021-05-11 07:25:00|3944.35|3934.35|3942.14|3932.14|3944.44|3934.44|3941.74|3931.74|39
1620717910000|2021-05-11 07:25:10|3942.15|3932.15|3942.64|3932.64|3943.84|3933.84|3942.07|3932.07|35
1620717920000|2021-05-11 07:25:20|3942.74|3932.74|3941.85|3931.85|3942.98|3932.98|3941.85|3931.85|32
1620717930000|2021-05-11 07:25:30|3941.86|3931.86|3941.35|3931.35|3941.86|3931.86|3941.24|3931.24|22
1620717940000|2021-05-11 07:25:40|3941.36|3931.36|3942.8|3932.8|3942.8|3932.8|3941.04|3931.04|23
1620717950000|2021-05-11 07:25:50|3942.86|3932.86|3944.84|3934.84|3944.85|3934.85|3942.61|3932.61|30
1620717960000|2021-05-11 07:26:00|3944.93|3934.93|3945.78|3935.78|3946.12|3936.12|3944.69|3934.69|34
1620717970000|2021-05-11 07:26:10|3945.65|3935.65|3943.19|3933.19|3945.88|3935.88|3943.19|3933.19|36
1620717980000|2021-05-11 07:26:20|3943.32|3933.32|3943.69|3933.69|3943.71|3933.71|3943.32|3933.32|30
1620717990000|2021-05-11 07:26:30|3943.68|3933.68|3943.59|3933.59|3943.69|3933.69|3943.27|3933.27|28
1620718000000|2021-05-11 07:26:40|3943.45|3933.45|3941.76|3931.76|3943.45|3933.45|3941.22|3931.22|33
1620718010000|2021-05-11 07:26:50|3941.82|3931.82|3942.01|3932.01|3942.09|3932.09|3941.63|3931.63|27
1620718020000|2021-05-11 07:27:00|3941.82|3931.82|3937.78|3927.78|3941.82|3931.82|3937.61|3927.61|36
1620718030000|2021-05-11 07:27:10|3937.83|3927.83|3936.34|3926.34|3937.83|3927.83|3936.21|3926.21|39
1620718040000|2021-05-11 07:27:20|3936.59|3926.59|3935.67|3925.67|3937.19|3927.19|3935.64|3925.64|27
1620718050000|2021-05-11 07:27:30|3935.5|3925.5|3936.07|3926.07|3936.07|3926.07|3935.5|3925.5|22
1620718060000|2021-05-11 07:27:40|3936.24|3926.24|3935.66|3925.66|3936.24|3926.24|3935.45|3925.45|36
1620718070000|2021-05-11 07:27:50|3935.57|3925.57|3935.1|3925.1|3935.7|3925.7|3935.1|3925.1|27
1620718080000|2021-05-11 07:28:00|3935.2|3925.2|3934.88|3924.88|3935.35|3925.35|3934.88|3924.88|23
1620718090000|2021-05-11 07:28:10|3934.85|3924.85|3939.66|3929.66|3939.66|3929.66|3934.85|3924.85|33
1620718100000|2021-05-11 07:28:20|3938.81|3928.81|3936.91|3926.91|3939.7|3929.7|3936.24|3926.24|36
1620718110000|2021-05-11 07:28:30|3936.92|3926.92|3938.77|3928.77|3938.85|3928.85|3935.92|3925.92|35
1620718120000|2021-05-11 07:28:40|3938.8|3928.8|3938.96|3928.96|3939.07|3929.07|3938.67|3928.67|23
1620718130000|2021-05-11 07:28:50|3938.93|3928.93|3938.23|3928.23|3938.96|3928.96|3937.34|3927.34|35
1620718140000|2021-05-11 07:29:00|3938.29|3928.29|3937.99|3927.99|3938.29|3928.29|3937.89|3927.89|25
1620718150000|2021-05-11 07:29:10|3937.74|3927.74|3937.79|3927.79|3937.97|3927.97|3937.53|3927.53|28
1620718160000|2021-05-11 07:29:20|3937.62|3927.62|3937.83|3927.83|3938.31|3928.31|3937.62|3927.62|22
1620718170000|2021-05-11 07:29:30|3937.84|3927.84|3937.66|3927.66|3937.89|3927.89|3937.57|3927.57|13
1620718180000|2021-05-11 07:29:40|3937.6|3927.6|3937.77|3927.77|3937.81|3927.81|3937.19|3927.19|24
1620718190000|2021-05-11 07:29:50|3937.8|3927.8|3937.21|3927.21|3937.8|3927.8|3937.21|3927.21|21
1620718200000|2021-05-11 07:30:00|3937.22|3927.22|3933.42|3923.42|3937.22|3927.22|3933.42|3923.42|39
1620718210000|2021-05-11 07:30:10|3933.17|3923.17|3931.51|3921.51|3933.17|3923.17|3928.15|3918.15|38
1620718220000|2021-05-11 07:30:20|3931.69|3921.69|3930.7|3920.7|3932.71|3922.71|3930.7|3920.7|36
1620718230000|2021-05-11 07:30:30|3930.99|3920.99|3933.66|3923.66|3933.66|3923.66|3930.01|3920.01|36
1620718240000|2021-05-11 07:30:40|3933.93|3923.93|3933.56|3923.56|3934.06|3924.06|3933.5|3923.5|29
1620718250000|2021-05-11 07:30:50|3933.58|3923.58|3931.21|3921.21|3933.58|3923.58|3931.19|3921.19|32
1620718260000|2021-05-11 07:31:00|3931.26|3921.26|3929.99|3919.99|3931.35|3921.35|3929.82|3919.82|24
1620718270000|2021-05-11 07:31:10|3929.98|3919.98|3930.72|3920.72|3930.81|3920.81|3929.62|3919.62|32
1620718280000|2021-05-11 07:31:20|3930.7|3920.7|3930.17|3920.17|3930.7|3920.7|3930.09|3920.09|26
1620718290000|2021-05-11 07:31:30|3930.19|3920.19|3931.98|3921.98|3932.54|3922.54|3930.19|3920.19|33
1620718300000|2021-05-11 07:31:40|3932.51|3922.51|3933.91|3923.91|3934.34|3924.34|3932.44|3922.44|33
1620718310000|2021-05-11 07:31:50|3933.95|3923.95|3935.04|3925.04|3935.47|3925.47|3933.58|3923.58|35
1620718320000|2021-05-11 07:32:00|3935.03|3925.03|3935.99|3925.99|3936.17|3926.17|3934.72|3924.72|27
1620718330000|2021-05-11 07:32:10|3935.95|3925.95|3942.81|3932.81|3942.91|3932.91|3935.65|3925.65|37
1620718340000|2021-05-11 07:32:20|3942.78|3932.78|3945.4|3935.4|3945.6|3935.6|3942.33|3932.33|30
1620718350000|2021-05-11 07:32:30|3945.5|3935.5|3944.13|3934.13|3945.5|3935.5|3942.71|3932.71|35
1620718360000|2021-05-11 07:32:40|3944.85|3934.85|3945.65|3935.65|3948.73|3938.73|3944.85|3934.85|39
1620718370000|2021-05-11 07:32:50|3945.46|3935.46|3942.94|3932.94|3945.6|3935.6|3942.94|3932.94|33
1620718380000|2021-05-11 07:33:00|3942.88|3932.88|3939.96|3929.96|3943.55|3933.55|3939.96|3929.96|37
1620718390000|2021-05-11 07:33:10|3939.46|3929.46|3939.31|3929.31|3940.06|3930.06|3938.85|3928.85|36
1620718400000|2021-05-11 07:33:20|3939.23|3929.23|3938.9|3928.9|3939.23|3929.23|3938.11|3928.11|35
1620718410000|2021-05-11 07:33:30|3938.83|3928.83|3940.12|3930.12|3940.12|3930.12|3938.6|3928.6|32
1620718420000|2021-05-11 07:33:40|3940.1|3930.1|3944.73|3934.73|3944.9|3934.9|3940.1|3930.1|39
1620718430000|2021-05-11 07:33:50|3944.66|3934.66|3945.53|3935.53|3945.53|3935.53|3944.5|3934.5|33
1620718440000|2021-05-11 07:34:00|3945.91|3935.91|3945.81|3935.81|3945.94|3935.94|3945.29|3935.29|31
1620718450000|2021-05-11 07:34:10|3945.85|3935.85|3949.44|3939.44|3949.45|3939.45|3945.85|3935.85|26
1620718460000|2021-05-11 07:34:20|3949.46|3939.46|3952.8|3942.8|3952.82|3942.82|3949.46|3939.46|31
1620718470000|2021-05-11 07:34:30|3952.81|3942.81|3952.44|3942.44|3952.81|3942.81|3952.19|3942.19|27
1620718480000|2021-05-11 07:34:40|3952.19|3942.19|3952.8|3942.8|3953.07|3943.07|3951.91|3941.91|38
1620718490000|2021-05-11 07:34:50|3952.92|3942.92|3952.53|3942.53|3952.92|3942.92|3951.36|3941.36|35
1620718500000|2021-05-11 07:35:00|3952.54|3942.54|3952.89|3942.89|3952.89|3942.89|3952.1|3942.1|25
1620718510000|2021-05-11 07:35:10|3952.85|3942.85|3954.18|3944.18|3954.18|3944.18|3952.77|3942.77|23
1620718520000|2021-05-11 07:35:20|3954.14|3944.14|3954.52|3944.52|3954.52|3944.52|3953.75|3943.75|26
1620718530000|2021-05-11 07:35:30|3954.63|3944.63|3957.21|3947.21|3958.1|3948.1|3954.63|3944.63|35
1620718540000|2021-05-11 07:35:40|3957.18|3947.18|3956.04|3946.04|3958.32|3948.32|3955.8|3945.8|34
1620718550000|2021-05-11 07:35:50|3955.97|3945.97|3956.04|3946.04|3956.07|3946.07|3955.74|3945.74|24
1620718560000|2021-05-11 07:36:00|3955.96|3945.96|3953.64|3943.64|3956.02|3946.02|3953.06|3943.06|38
1620718570000|2021-05-11 07:36:10|3953.67|3943.67|3951.17|3941.17|3953.67|3943.67|3951.17|3941.17|28
1620718580000|2021-05-11 07:36:20|3951.19|3941.19|3951.9|3941.9|3952.05|3942.05|3951.17|3941.17|27
1620718590000|2021-05-11 07:36:30|3951.87|3941.87|3949.74|3939.74|3951.87|3941.87|3949.32|3939.32|34
1620718600000|2021-05-11 07:36:40|3949.73|3939.73|3949.65|3939.65|3950.01|3940.01|3948.56|3938.56|35
1620718610000|2021-05-11 07:36:50|3949.93|3939.93|3951.12|3941.12|3951.39|3941.39|3949.92|3939.92|26
1620718620000|2021-05-11 07:37:00|3951.3|3941.3|3950.55|3940.55|3951.44|3941.44|3950.55|3940.55|32
1620718630000|2021-05-11 07:37:10|3950.56|3940.56|3948.37|3938.37|3950.65|3940.65|3948.29|3938.29|27
1620718640000|2021-05-11 07:37:20|3948.25|3938.25|3942.54|3932.54|3948.25|3938.25|3942.39|3932.39|35
1620718650000|2021-05-11 07:37:30|3942.43|3932.43|3942.93|3932.93|3943.16|3933.16|3940.39|3930.39|36
1620718660000|2021-05-11 07:37:40|3942.72|3932.72|3943.51|3933.51|3944.25|3934.25|3942.7|3932.7|32
1620718670000|2021-05-11 07:37:50|3943.63|3933.63|3946.07|3936.07|3948.04|3938.04|3943.63|3933.63|37
1620718680000|2021-05-11 07:38:00|3946.5|3936.5|3944.27|3934.27|3946.64|3936.64|3943.81|3933.81|37
1620718690000|2021-05-11 07:38:10|3944.63|3934.63|3941.95|3931.95|3945.03|3935.03|3941.38|3931.38|38
1620718700000|2021-05-11 07:38:20|3941.92|3931.92|3944.8|3934.8|3944.98|3934.98|3941.57|3931.57|38
1620718710000|2021-05-11 07:38:30|3944.1|3934.1|3946.14|3936.14|3946.25|3936.25|3944.1|3934.1|38
1620718720000|2021-05-11 07:38:40|3945.65|3935.65|3945.46|3935.46|3946.31|3936.31|3945|3935|37
1620718730000|2021-05-11 07:38:50|3945.52|3935.52|3945.23|3935.23|3945.62|3935.62|3944.78|3934.78|38
1620718740000|2021-05-11 07:39:00|3944.67|3934.67|3944.93|3934.93|3945.47|3935.47|3944.34|3934.34|35
1620718750000|2021-05-11 07:39:10|3944.92|3934.92|3946.88|3936.88|3946.96|3936.96|3944.63|3934.63|31
1620718760000|2021-05-11 07:39:20|3946.98|3936.98|3949.12|3939.12|3949.27|3939.27|3946.79|3936.79|32
1620718770000|2021-05-11 07:39:30|3949.15|3939.15|3949.44|3939.44|3950.12|3940.12|3949.03|3939.03|35
1620718780000|2021-05-11 07:39:40|3949.43|3939.43|3949.99|3939.99|3949.99|3939.99|3949.36|3939.36|28
1620718790000|2021-05-11 07:39:50|3950|3940|3949.54|3939.54|3950|3940|3948.58|3938.58|29
1620718800000|2021-05-11 07:40:00|3949.52|3939.52|3948.92|3938.92|3949.56|3939.56|3948.68|3938.68|35
1620718810000|2021-05-11 07:40:10|3948.95|3938.95|3947.42|3937.42|3948.99|3938.99|3947.42|3937.42|18
1620718820000|2021-05-11 07:40:20|3947.29|3937.29|3947.34|3937.34|3947.42|3937.42|3947.09|3937.09|32
1620718830000|2021-05-11 07:40:30|3947.41|3937.41|3945.64|3935.64|3947.42|3937.42|3945.64|3935.64|34
1620718840000|2021-05-11 07:40:40|3945.02|3935.02|3942.54|3932.54|3945.02|3935.02|3941.11|3931.11|38
1620718850000|2021-05-11 07:40:50|3942.72|3932.72|3942.55|3932.55|3942.77|3932.77|3942.05|3932.05|38
1620718860000|2021-05-11 07:41:00|3942.57|3932.57|3943.1|3933.1|3946.05|3936.05|3942.49|3932.49|34
1620718870000|2021-05-11 07:41:10|3943.17|3933.17|3945.82|3935.82|3946.28|3936.28|3943.17|3933.17|35
1620718880000|2021-05-11 07:41:20|3946.09|3936.09|3948.72|3938.72|3948.78|3938.78|3945.91|3935.91|38
1620718890000|2021-05-11 07:41:30|3948.78|3938.78|3949.82|3939.82|3951.26|3941.26|3948.72|3938.72|30
1620718900000|2021-05-11 07:41:40|3949.67|3939.67|3946.98|3936.98|3949.79|3939.79|3946.96|3936.96|37
1620718910000|2021-05-11 07:41:50|3947.17|3937.17|3947.51|3937.51|3947.51|3937.51|3947.05|3937.05|32
1620718920000|2021-05-11 07:42:00|3947.77|3937.77|3947.3|3937.3|3947.94|3937.94|3946.89|3936.89|33
1620718930000|2021-05-11 07:42:10|3947.38|3937.38|3949.5|3939.5|3949.69|3939.69|3947.31|3937.31|32
1620718940000|2021-05-11 07:42:20|3950.02|3940.02|3950.15|3940.15|3950.4|3940.4|3949.46|3939.46|27
1620718950000|2021-05-11 07:42:30|3950.18|3940.18|3947.82|3937.82|3950.23|3940.23|3947.6|3937.6|26
1620718960000|2021-05-11 07:42:40|3947.6|3937.6|3948.66|3938.66|3948.74|3938.74|3947.44|3937.44|36
1620718970000|2021-05-11 07:42:50|3948.83|3938.83|3946.4|3936.4|3948.93|3938.93|3946.4|3936.4|33
1620718980000|2021-05-11 07:43:00|3946.31|3936.31|3942.84|3932.84|3946.6|3936.6|3942.75|3932.75|39
1620718990000|2021-05-11 07:43:10|3942.88|3932.88|3943.27|3933.27|3944.87|3934.87|3942.88|3932.88|39
1620719000000|2021-05-11 07:43:20|3943.31|3933.31|3943.52|3933.52|3944.51|3934.51|3943.27|3933.27|37
1620719010000|2021-05-11 07:43:30|3943.5|3933.5|3946.68|3936.68|3946.68|3936.68|3943.5|3933.5|33
1620719020000|2021-05-11 07:43:40|3946.77|3936.77|3947.97|3937.97|3948.59|3938.59|3946.77|3936.77|40
1620719030000|2021-05-11 07:43:50|3948.36|3938.36|3948.13|3938.13|3948.43|3938.43|3947.66|3937.66|35
1620719040000|2021-05-11 07:44:00|3948.17|3938.17|3947.14|3937.14|3948.5|3938.5|3946.52|3936.52|34
1620719050000|2021-05-11 07:44:10|3947.15|3937.15|3947.56|3937.56|3947.72|3937.72|3946.87|3936.87|26
1620719060000|2021-05-11 07:44:20|3947.49|3937.49|3946.5|3936.5|3947.5|3937.5|3946.38|3936.38|27
1620719070000|2021-05-11 07:44:30|3946.52|3936.52|3944.08|3934.08|3946.52|3936.52|3944.08|3934.08|22
1620719080000|2021-05-11 07:44:40|3943.87|3933.87|3942.06|3932.06|3943.87|3933.87|3942|3932|33
1620719090000|2021-05-11 07:44:50|3942.07|3932.07|3942.75|3932.75|3943.01|3933.01|3942.07|3932.07|30
1620719100000|2021-05-11 07:45:00|3942.69|3932.69|3941.06|3931.06|3942.7|3932.7|3941.02|3931.02|27
1620719110000|2021-05-11 07:45:10|3940.73|3930.73|3941.35|3931.35|3941.65|3931.65|3940.1|3930.1|32
1620719120000|2021-05-11 07:45:20|3941.31|3931.31|3940.25|3930.25|3941.47|3931.47|3940.18|3930.18|34
1620719130000|2021-05-11 07:45:30|3940.2|3930.2|3939.96|3929.96|3940.26|3930.26|3939.96|3929.96|24
1620719140000|2021-05-11 07:45:40|3940.03|3930.03|3940.12|3930.12|3940.21|3930.21|3940.02|3930.02|30
1620719150000|2021-05-11 07:45:50|3940.16|3930.16|3943.86|3933.86|3943.86|3933.86|3940.02|3930.02|35
1620719160000|2021-05-11 07:46:00|3944.05|3934.05|3944.65|3934.65|3945.27|3935.27|3943.96|3933.96|38
1620719170000|2021-05-11 07:46:10|3944.95|3934.95|3947.59|3937.59|3947.59|3937.59|3944.67|3934.67|31
1620719180000|2021-05-11 07:46:20|3947.64|3937.64|3948.1|3938.1|3948.67|3938.67|3947.17|3937.17|35
1620719190000|2021-05-11 07:46:30|3948.28|3938.28|3951.82|3941.82|3951.86|3941.86|3948.04|3938.04|28
1620719200000|2021-05-11 07:46:40|3952.58|3942.58|3952.76|3942.76|3953.61|3943.61|3951.24|3941.24|34
1620719210000|2021-05-11 07:46:50|3952.38|3942.38|3949.68|3939.68|3953.4|3943.4|3949.68|3939.68|37
1620719220000|2021-05-11 07:47:00|3949.34|3939.34|3949.12|3939.12|3949.73|3939.73|3948.91|3938.91|36
1620719230000|2021-05-11 07:47:10|3949.06|3939.06|3944.7|3934.7|3949.08|3939.08|3944.7|3934.7|31
1620719240000|2021-05-11 07:47:20|3944.53|3934.53|3945.02|3935.02|3945.35|3935.35|3943.9|3933.9|39
1620719250000|2021-05-11 07:47:30|3944.99|3934.99|3946.23|3936.23|3946.42|3936.42|3944.88|3934.88|34
1620719260000|2021-05-11 07:47:40|3947.4|3937.4|3946.2|3936.2|3949.15|3939.15|3946.2|3936.2|37
1620719270000|2021-05-11 07:47:50|3945.66|3935.66|3945.56|3935.56|3945.72|3935.72|3945.33|3935.33|38
1620719280000|2021-05-11 07:48:00|3945.68|3935.68|3948.74|3938.74|3950.39|3940.39|3945.68|3935.68|40
1620719290000|2021-05-11 07:48:10|3949.05|3939.05|3952.98|3942.98|3954.07|3944.07|3948.83|3938.83|38
1620719300000|2021-05-11 07:48:20|3952.62|3942.62|3955.19|3945.19|3956.17|3946.17|3952.62|3942.62|35
1620719310000|2021-05-11 07:48:30|3955.26|3945.26|3954.84|3944.84|3955.78|3945.78|3954.75|3944.75|31
1620719320000|2021-05-11 07:48:40|3955.02|3945.02|3955.48|3945.48|3955.65|3945.65|3955.02|3945.02|33
1620719330000|2021-05-11 07:48:50|3955.46|3945.46|3953.2|3943.2|3955.53|3945.53|3953.14|3943.14|35
1620719340000|2021-05-11 07:49:00|3953.27|3943.27|3955.1|3945.1|3955.17|3945.17|3953.27|3943.27|32
1620719350000|2021-05-11 07:49:10|3955.17|3945.17|3955.68|3945.68|3955.68|3945.68|3954.99|3944.99|20
1620719360000|2021-05-11 07:49:20|3955.65|3945.65|3954.76|3944.76|3955.65|3945.65|3954.71|3944.71|23
1620719370000|2021-05-11 07:49:30|3954.81|3944.81|3955.2|3945.2|3955.35|3945.35|3954.77|3944.77|24
1620719380000|2021-05-11 07:49:40|3955.27|3945.27|3955.11|3945.11|3955.27|3945.27|3955.07|3945.07|14
1620719390000|2021-05-11 07:49:50|3955.06|3945.06|3955.52|3945.52|3955.52|3945.52|3954.68|3944.68|27
1620719400000|2021-05-11 07:50:00|3955.53|3945.53|3956.37|3946.37|3956.51|3946.51|3955.48|3945.48|26
1620719410000|2021-05-11 07:50:10|3956.4|3946.4|3957.26|3947.26|3957.45|3947.45|3956.4|3946.4|28
1620719420000|2021-05-11 07:50:20|3957.27|3947.27|3960.38|3950.38|3960.38|3950.38|3957.26|3947.26|24
1620719430000|2021-05-11 07:50:30|3960.46|3950.46|3960.32|3950.32|3960.74|3950.74|3960.27|3950.27|30
1620719440000|2021-05-11 07:50:40|3960.23|3950.23|3960.87|3950.87|3960.87|3950.87|3960.1|3950.1|23
1620719450000|2021-05-11 07:50:50|3960.88|3950.88|3958.27|3948.27|3961.19|3951.19|3958.12|3948.12|33
1620719460000|2021-05-11 07:51:00|3958.49|3948.49|3958.69|3948.69|3958.75|3948.75|3958.4|3948.4|16
1620719470000|2021-05-11 07:51:10|3958.75|3948.75|3963.28|3953.28|3964.24|3954.24|3958.75|3948.75|35
1620719480000|2021-05-11 07:51:20|3963.22|3953.22|3962.31|3952.31|3963.22|3953.22|3960.84|3950.84|25
1620719490000|2021-05-11 07:51:30|3962.43|3952.43|3961.18|3951.18|3963.96|3953.96|3961.18|3951.18|38
1620719500000|2021-05-11 07:51:40|3960.97|3950.97|3960.67|3950.67|3960.97|3950.97|3959.67|3949.67|35
1620719510000|2021-05-11 07:51:50|3960.76|3950.76|3959.28|3949.28|3960.82|3950.82|3959.18|3949.18|25
1620719520000|2021-05-11 07:52:00|3959.17|3949.17|3958.83|3948.83|3959.21|3949.21|3958.72|3948.72|26
1620719530000|2021-05-11 07:52:10|3958.82|3948.82|3958.55|3948.55|3958.84|3948.84|3958.55|3948.55|22
1620719540000|2021-05-11 07:52:20|3958.56|3948.56|3959.5|3949.5|3959.54|3949.54|3958.46|3948.46|22
1620719550000|2021-05-11 07:52:30|3959.65|3949.65|3955.74|3945.74|3959.76|3949.76|3955.53|3945.53|37
1620719560000|2021-05-11 07:52:40|3955.69|3945.69|3956.26|3946.26|3956.67|3946.67|3955.69|3945.69|36
1620719570000|2021-05-11 07:52:50|3956.21|3946.21|3954.93|3944.93|3956.21|3946.21|3954.93|3944.93|37
1620719580000|2021-05-11 07:53:00|3954.97|3944.97|3954.66|3944.66|3955.23|3945.23|3954.65|3944.65|34
1620719590000|2021-05-11 07:53:10|3954.67|3944.67|3955.25|3945.25|3956.08|3946.08|3954.66|3944.66|31
1620719600000|2021-05-11 07:53:20|3955.14|3945.14|3955.04|3945.04|3955.27|3945.27|3954.8|3944.8|35
1620719610000|2021-05-11 07:53:30|3955.03|3945.03|3955.07|3945.07|3955.83|3945.83|3955.03|3945.03|25
1620719620000|2021-05-11 07:53:40|3955.06|3945.06|3956.76|3946.76|3959.21|3949.21|3955.04|3945.04|33
1620719630000|2021-05-11 07:53:50|3956.75|3946.75|3957.14|3947.14|3957.66|3947.66|3956.75|3946.75|25
1620719640000|2021-05-11 07:54:00|3956.76|3946.76|3958.34|3948.34|3958.34|3948.34|3956.76|3946.76|25
1620719650000|2021-05-11 07:54:10|3958.52|3948.52|3964.45|3954.45|3964.93|3954.93|3957.48|3947.48|36
1620719660000|2021-05-11 07:54:20|3964.56|3954.56|3961.64|3951.64|3964.64|3954.64|3961.57|3951.57|34
1620719670000|2021-05-11 07:54:30|3961.38|3951.38|3962.54|3952.54|3962.54|3952.54|3960.97|3950.97|32
1620719680000|2021-05-11 07:54:40|3962.43|3952.43|3963.08|3953.08|3964.14|3954.14|3962.43|3952.43|31
1620719690000|2021-05-11 07:54:50|3963.17|3953.17|3963.03|3953.03|3963.22|3953.22|3962.87|3952.87|33
1620719700000|2021-05-11 07:55:00|3963.05|3953.05|3964.45|3954.45|3964.45|3954.45|3962.85|3952.85|37
1620719710000|2021-05-11 07:55:10|3965.1|3955.1|3967.26|3957.26|3967.26|3957.26|3965.1|3955.1|34
1620719720000|2021-05-11 07:55:20|3967.27|3957.27|3968.07|3958.07|3968.19|3958.19|3966.59|3956.59|29
1620719730000|2021-05-11 07:55:30|3968.17|3958.17|3968.17|3958.17|3968.17|3958.17|3967.41|3957.41|29
1620719740000|2021-05-11 07:55:40|3968.75|3958.75|3968.74|3958.74|3969.71|3959.71|3968.36|3958.36|36
1620719750000|2021-05-11 07:55:50|3968.71|3958.71|3971.66|3961.66|3972.14|3962.14|3968.71|3958.71|27
1620719760000|2021-05-11 07:56:00|3971.75|3961.75|3971.1|3961.1|3972.24|3962.24|3969.8|3959.8|34
1620719770000|2021-05-11 07:56:10|3971.14|3961.14|3967.58|3957.58|3971.85|3961.85|3967.58|3957.58|33
1620719780000|2021-05-11 07:56:20|3967.34|3957.34|3967.93|3957.93|3967.93|3957.93|3967.13|3957.13|36
1620719790000|2021-05-11 07:56:30|3967.9|3957.9|3968.63|3958.63|3968.8|3958.8|3967.9|3957.9|33
1620719800000|2021-05-11 07:56:40|3968.62|3958.62|3968.62|3958.62|3969.05|3959.05|3968.48|3958.48|23
1620719810000|2021-05-11 07:56:50|3968.86|3958.86|3966.27|3956.27|3968.92|3958.92|3966.14|3956.14|30
1620719820000|2021-05-11 07:57:00|3966.25|3956.25|3968.02|3958.02|3968.13|3958.13|3966.25|3956.25|32
1620719830000|2021-05-11 07:57:10|3968.14|3958.14|3968.67|3958.67|3968.84|3958.84|3968.13|3958.13|31
1620719840000|2021-05-11 07:57:20|3968.91|3958.91|3968.57|3958.57|3968.96|3958.96|3968.39|3958.39|34
1620719850000|2021-05-11 07:57:30|3968.52|3958.52|3967.7|3957.7|3968.83|3958.83|3967.7|3957.7|34
1620719860000|2021-05-11 07:57:40|3967.16|3957.16|3969.19|3959.19|3969.19|3959.19|3967.12|3957.12|30
1620719870000|2021-05-11 07:57:50|3969.24|3959.24|3970.12|3960.12|3970.63|3960.63|3969.16|3959.16|35
1620719880000|2021-05-11 07:58:00|3970.11|3960.11|3972.03|3962.03|3972.14|3962.14|3969.42|3959.42|33
1620719890000|2021-05-11 07:58:10|3971.86|3961.86|3969.24|3959.24|3972.02|3962.02|3969.24|3959.24|27
1620719900000|2021-05-11 07:58:20|3968.96|3958.96|3970.83|3960.83|3970.83|3960.83|3968.88|3958.88|35
1620719910000|2021-05-11 07:58:30|3970.84|3960.84|3971.14|3961.14|3971.24|3961.24|3970.84|3960.84|25
1620719920000|2021-05-11 07:58:40|3971.22|3961.22|3971.51|3961.51|3971.51|3961.51|3971.07|3961.07|30
1620719930000|2021-05-11 07:58:50|3971.66|3961.66|3973.09|3963.09|3973.28|3963.28|3971.66|3961.66|29
1620719940000|2021-05-11 07:59:00|3973.05|3963.05|3973.32|3963.32|3974.28|3964.28|3972.62|3962.62|32
1620719950000|2021-05-11 07:59:10|3973.08|3963.08|3971.21|3961.21|3973.08|3963.08|3971.17|3961.17|38
1620719960000|2021-05-11 07:59:20|3971.02|3961.02|3972.21|3962.21|3972.21|3962.21|3969.12|3959.12|39
1620719970000|2021-05-11 07:59:30|3972.22|3962.22|3971.88|3961.88|3972.22|3962.22|3970.71|3960.71|30
1620719980000|2021-05-11 07:59:40|3971.53|3961.53|3971.38|3961.38|3973.34|3963.34|3971.38|3961.38|34
1620719990000|2021-05-11 07:59:50|3971.53|3961.53|3970.42|3960.42|3971.53|3961.53|3970.27|3960.27|33
1620720000000|2021-05-11 08:00:00|3970.43|3960.43|3970.68|3960.68|3971.15|3961.15|3970.43|3960.43|30
1620720010000|2021-05-11 08:00:10|3970.66|3960.66|3971.74|3961.74|3971.84|3961.84|3970.64|3960.64|27
1620720020000|2021-05-11 08:00:20|3971.77|3961.77|3973.16|3963.16|3973.16|3963.16|3971.77|3961.77|20
1620720030000|2021-05-11 08:00:30|3973.05|3963.05|3973.95|3963.95|3974.08|3964.08|3973.05|3963.05|13
1620720040000|2021-05-11 08:00:40|3973.83|3963.83|3973.4|3963.4|3973.83|3963.83|3972.76|3962.76|19
1620720050000|2021-05-11 08:00:50|3973.25|3963.25|3974.84|3964.84|3974.84|3964.84|3973.15|3963.15|26
1620720060000|2021-05-11 08:01:00|3974.74|3964.74|3974.54|3964.54|3975.34|3965.34|3974.35|3964.35|21
1620720070000|2021-05-11 08:01:10|3974.43|3964.43|3975.9|3965.9|3975.9|3965.9|3974.11|3964.11|36
1620720080000|2021-05-11 08:01:20|3976.04|3966.04|3975.69|3965.69|3976.15|3966.15|3975.41|3965.41|29
1620720090000|2021-05-11 08:01:30|3975.58|3965.58|3974.04|3964.04|3975.67|3965.67|3974.02|3964.02|24
1620720100000|2021-05-11 08:01:40|3974.09|3964.09|3975.93|3965.93|3977.05|3967.05|3974.09|3964.09|38
1620720110000|2021-05-11 08:01:50|3976.01|3966.01|3977.73|3967.73|3977.81|3967.81|3975.76|3965.76|30
1620720120000|2021-05-11 08:02:00|3977.57|3967.57|3977.45|3967.45|3979.54|3969.54|3977.44|3967.44|31
1620720130000|2021-05-11 08:02:10|3977.58|3967.58|3976.27|3966.27|3978.36|3968.36|3976.15|3966.15|40
1620720140000|2021-05-11 08:02:20|3976.26|3966.26|3975.07|3965.07|3976.33|3966.33|3975|3965|34
1620720150000|2021-05-11 08:02:30|3975.09|3965.09|3974.79|3964.79|3975.29|3965.29|3974.68|3964.68|30
1620720160000|2021-05-11 08:02:40|3974.21|3964.21|3973.85|3963.85|3974.21|3964.21|3972.97|3962.97|35
1620720170000|2021-05-11 08:02:50|3973.86|3963.86|3973.22|3963.22|3973.94|3963.94|3973.22|3963.22|28
1620720180000|2021-05-11 08:03:00|3973.2|3963.2|3972.77|3962.77|3973.2|3963.2|3972.25|3962.25|34
1620720190000|2021-05-11 08:03:10|3972.8|3962.8|3973.26|3963.26|3973.83|3963.83|3972.77|3962.77|36
1620720200000|2021-05-11 08:03:20|3973.25|3963.25|3973.46|3963.46|3974.13|3964.13|3973.25|3963.25|31
1620720210000|2021-05-11 08:03:30|3973.53|3963.53|3972.09|3962.09|3973.62|3963.62|3972.09|3962.09|32
1620720220000|2021-05-11 08:03:40|3971.62|3961.62|3967.56|3957.56|3971.62|3961.62|3966.14|3956.14|37
1620720230000|2021-05-11 08:03:50|3968.01|3958.01|3967.4|3957.4|3969.11|3959.11|3967.19|3957.19|35
1620720240000|2021-05-11 08:04:00|3967.24|3957.24|3966.43|3956.43|3967.34|3957.34|3966.3|3956.3|35
1620720250000|2021-05-11 08:04:10|3966.42|3956.42|3965.3|3955.3|3966.42|3956.42|3965.25|3955.25|33
1620720260000|2021-05-11 08:04:20|3965.25|3955.25|3963.53|3953.53|3965.25|3955.25|3963.47|3953.47|29
1620720270000|2021-05-11 08:04:30|3963.48|3953.48|3959.06|3949.06|3963.7|3953.7|3959.05|3949.05|35
1620720280000|2021-05-11 08:04:40|3958.99|3948.99|3958.7|3948.7|3960.41|3950.41|3958.7|3948.7|30
1620720290000|2021-05-11 08:04:50|3958.58|3948.58|3958.66|3948.66|3958.7|3948.7|3957.57|3947.57|31
1620720300000|2021-05-11 08:05:00|3958.59|3948.59|3957.48|3947.48|3958.63|3948.63|3956.78|3946.78|37
1620720310000|2021-05-11 08:05:10|3957.47|3947.47|3960.37|3950.37|3960.73|3950.73|3957.47|3947.47|30
1620720320000|2021-05-11 08:05:20|3960.46|3950.46|3960.52|3950.52|3962.27|3952.27|3959.75|3949.75|39
1620720330000|2021-05-11 08:05:30|3960.64|3950.64|3962.62|3952.62|3962.62|3952.62|3960.64|3950.64|33
1620720340000|2021-05-11 08:05:40|3962.78|3952.78|3965.99|3955.99|3966.93|3956.93|3962.78|3952.78|38
1620720350000|2021-05-11 08:05:50|3966.06|3956.06|3962.37|3952.37|3966.77|3956.77|3962.09|3952.09|35
1620720360000|2021-05-11 08:06:00|3962.13|3952.13|3963.3|3953.3|3963.35|3953.35|3962.12|3952.12|27
1620720370000|2021-05-11 08:06:10|3963.08|3953.08|3964.64|3954.64|3966.74|3956.74|3963.08|3953.08|34
1620720380000|2021-05-11 08:06:20|3964.71|3954.71|3967|3957|3967.25|3957.25|3964.71|3954.71|30
1620720390000|2021-05-11 08:06:30|3967.22|3957.22|3967.6|3957.6|3968.14|3958.14|3967.22|3957.22|29
1620720400000|2021-05-11 08:06:40|3967.34|3957.34|3970.56|3960.56|3970.56|3960.56|3967.31|3957.31|26
1620720410000|2021-05-11 08:06:50|3970.57|3960.57|3971.12|3961.12|3971.3|3961.3|3969.5|3959.5|27
1620720420000|2021-05-11 08:07:00|3971.1|3961.1|3974.92|3964.92|3974.92|3964.92|3971|3961|27
1620720430000|2021-05-11 08:07:10|3975.06|3965.06|3971.55|3961.55|3975.06|3965.06|3969.95|3959.95|37
1620720440000|2021-05-11 08:07:20|3972.46|3962.46|3970.83|3960.83|3972.46|3962.46|3969.56|3959.56|35
1620720450000|2021-05-11 08:07:30|3972.24|3962.24|3970.19|3960.19|3973.31|3963.31|3969.86|3959.86|36
1620720460000|2021-05-11 08:07:40|3971.21|3961.21|3975.51|3965.51|3975.51|3965.51|3970.67|3960.67|32
1620720470000|2021-05-11 08:07:50|3975.42|3965.42|3976.38|3966.38|3976.97|3966.97|3975.42|3965.42|29
1620720480000|2021-05-11 08:08:00|3976.41|3966.41|3972.54|3962.54|3976.54|3966.54|3972.54|3962.54|36
1620720490000|2021-05-11 08:08:10|3972.57|3962.57|3969.23|3959.23|3972.59|3962.59|3968.96|3958.96|35
1620720500000|2021-05-11 08:08:20|3969.36|3959.36|3970.21|3960.21|3970.58|3960.58|3969.36|3959.36|39
1620720510000|2021-05-11 08:08:30|3970.27|3960.27|3968.58|3958.58|3970.66|3960.66|3968.23|3958.23|35
1620720520000|2021-05-11 08:08:40|3968.62|3958.62|3967.59|3957.59|3969.08|3959.08|3967.32|3957.32|28
1620720530000|2021-05-11 08:08:50|3967.54|3957.54|3967.34|3957.34|3968.02|3958.02|3967.14|3957.14|34
1620720540000|2021-05-11 08:09:00|3967.36|3957.36|3970.75|3960.75|3970.89|3960.89|3967.3|3957.3|31
1620720550000|2021-05-11 08:09:10|3971.29|3961.29|3969.26|3959.26|3972.8|3962.8|3969.22|3959.22|35
1620720560000|2021-05-11 08:09:20|3969.28|3959.28|3970.1|3960.1|3970.29|3960.29|3969.15|3959.15|32
1620720570000|2021-05-11 08:09:30|3970.12|3960.12|3970.79|3960.79|3971.38|3961.38|3970.12|3960.12|31
1620720580000|2021-05-11 08:09:40|3970.82|3960.82|3970.65|3960.65|3971.32|3961.32|3970.3|3960.3|28
1620720590000|2021-05-11 08:09:50|3970.42|3960.42|3969.73|3959.73|3970.63|3960.63|3969.33|3959.33|39
1620720600000|2021-05-11 08:10:00|3969.95|3959.95|3965.86|3955.86|3969.95|3959.95|3965.7|3955.7|35
1620720610000|2021-05-11 08:10:10|3965.91|3955.91|3966.67|3956.67|3967.17|3957.17|3965.91|3955.91|33
1620720620000|2021-05-11 08:10:20|3966.68|3956.68|3964.59|3954.59|3966.68|3956.68|3964.3|3954.3|36
1620720630000|2021-05-11 08:10:30|3964.75|3954.75|3966.49|3956.49|3967.06|3957.06|3964.75|3954.75|35
1620720640000|2021-05-11 08:10:40|3966.76|3956.76|3964.04|3954.04|3967.06|3957.06|3964.04|3954.04|37
1620720650000|2021-05-11 08:10:50|3964.01|3954.01|3962.1|3952.1|3964.32|3954.32|3961.97|3951.97|34
1620720660000|2021-05-11 08:11:00|3962.14|3952.14|3966.61|3956.61|3966.61|3956.61|3962.14|3952.14|36
1620720670000|2021-05-11 08:11:10|3966.38|3956.38|3965.62|3955.62|3968.9|3958.9|3965.62|3955.62|39
1620720680000|2021-05-11 08:11:20|3965.63|3955.63|3966.02|3956.02|3966.99|3956.99|3965.24|3955.24|35
1620720690000|2021-05-11 08:11:30|3966.03|3956.03|3966.83|3956.83|3966.9|3956.9|3965.51|3955.51|33
1620720700000|2021-05-11 08:11:40|3966.82|3956.82|3966.61|3956.61|3967.65|3957.65|3966.61|3956.61|26
1620720710000|2021-05-11 08:11:50|3966.32|3956.32|3965.84|3955.84|3966.32|3956.32|3965.35|3955.35|34
1620720720000|2021-05-11 08:12:00|3965.8|3955.8|3963.4|3953.4|3965.8|3955.8|3963.4|3953.4|31
1620720730000|2021-05-11 08:12:10|3963.39|3953.39|3961.99|3951.99|3963.65|3953.65|3961.99|3951.99|31
1620720740000|2021-05-11 08:12:20|3962|3952|3962.54|3952.54|3962.74|3952.74|3962|3952|27
1620720750000|2021-05-11 08:12:30|3962.6|3952.6|3966.64|3956.64|3966.64|3956.64|3962.58|3952.58|34
1620720760000|2021-05-11 08:12:40|3966.74|3956.74|3965.86|3955.86|3967.57|3957.57|3965.38|3955.38|34
1620720770000|2021-05-11 08:12:50|3965.82|3955.82|3966.24|3956.24|3966.37|3956.37|3965.82|3955.82|32
1620720780000|2021-05-11 08:13:00|3966.21|3956.21|3966.44|3956.44|3966.5|3956.5|3966.15|3956.15|25
1620720790000|2021-05-11 08:13:10|3966.84|3956.84|3967.69|3957.69|3967.69|3957.69|3966.56|3956.56|28
1620720800000|2021-05-11 08:13:20|3967.88|3957.88|3966.67|3956.67|3969.37|3959.37|3966.67|3956.67|28
1620720810000|2021-05-11 08:13:30|3966.45|3956.45|3965.43|3955.43|3966.45|3956.45|3965.4|3955.4|27
1620720820000|2021-05-11 08:13:40|3965.41|3955.41|3966.28|3956.28|3966.28|3956.28|3965.41|3955.41|34
1620720830000|2021-05-11 08:13:50|3966.58|3956.58|3968.37|3958.37|3968.57|3958.57|3966.58|3956.58|35
1620720840000|2021-05-11 08:14:00|3968.32|3958.32|3966.36|3956.36|3968.49|3958.49|3965.29|3955.29|37
1620720850000|2021-05-11 08:14:10|3966.29|3956.29|3967.54|3957.54|3967.7|3957.7|3966.29|3956.29|31
1620720860000|2021-05-11 08:14:20|3967.82|3957.82|3965.75|3955.75|3967.84|3957.84|3965.56|3955.56|31
1620720870000|2021-05-11 08:14:30|3965.89|3955.89|3965.55|3955.55|3967.05|3957.05|3965.54|3955.54|35
1620720880000|2021-05-11 08:14:40|3965.29|3955.29|3962.95|3952.95|3965.38|3955.38|3962.65|3952.65|38
1620720890000|2021-05-11 08:14:50|3963.06|3953.06|3963.74|3953.74|3964.44|3954.44|3963.06|3953.06|38
1620720900000|2021-05-11 08:15:00|3963.63|3953.63|3960.07|3950.07|3963.73|3953.73|3960.07|3950.07|37
1620720910000|2021-05-11 08:15:10|3959.94|3949.94|3958.34|3948.34|3959.94|3949.94|3957.57|3947.57|33
1620720920000|2021-05-11 08:15:20|3957.97|3947.97|3958.3|3948.3|3958.53|3948.53|3957.51|3947.51|39
1620720930000|2021-05-11 08:15:30|3958.38|3948.38|3958.21|3948.21|3958.84|3948.84|3958.21|3948.21|35
1620720940000|2021-05-11 08:15:40|3958.1|3948.1|3955.03|3945.03|3958.16|3948.16|3955.03|3945.03|38
1620720950000|2021-05-11 08:15:50|3954.97|3944.97|3955.46|3945.46|3955.96|3945.96|3954.45|3944.45|35
1620720960000|2021-05-11 08:16:00|3955.59|3945.59|3956.35|3946.35|3956.93|3946.93|3955.38|3945.38|32
1620720970000|2021-05-11 08:16:10|3957.38|3947.38|3956.69|3946.69|3957.58|3947.58|3956.61|3946.61|18
1620720980000|2021-05-11 08:16:20|3956.78|3946.78|3954.45|3944.45|3956.78|3946.78|3954.23|3944.23|26
1620720990000|2021-05-11 08:16:30|3954.46|3944.46|3952.88|3942.88|3954.8|3944.8|3952.88|3942.88|30
1620721000000|2021-05-11 08:16:40|3952.83|3942.83|3951.38|3941.38|3952.83|3942.83|3950.99|3940.99|38
1620721010000|2021-05-11 08:16:50|3951.36|3941.36|3947.45|3937.45|3951.36|3941.36|3947.2|3937.2|38
1620721020000|2021-05-11 08:17:00|3947.43|3937.43|3945.62|3935.62|3947.43|3937.43|3944.94|3934.94|32
1620721030000|2021-05-11 08:17:10|3945.77|3935.77|3944.5|3934.5|3945.77|3935.77|3944.41|3934.41|37
1620721040000|2021-05-11 08:17:20|3944.56|3934.56|3947.31|3937.31|3947.34|3937.34|3944.33|3934.33|32
1620721050000|2021-05-11 08:17:30|3947.24|3937.24|3948.38|3938.38|3948.56|3938.56|3947.24|3937.24|35
1620721060000|2021-05-11 08:17:40|3948.4|3938.4|3945.67|3935.67|3948.42|3938.42|3945.41|3935.41|37
1620721070000|2021-05-11 08:17:50|3945.73|3935.73|3945.44|3935.44|3946.36|3936.36|3945.24|3935.24|38
1620721080000|2021-05-11 08:18:00|3945.46|3935.46|3945.69|3935.69|3945.71|3935.71|3945.4|3935.4|31
1620721090000|2021-05-11 08:18:10|3945.71|3935.71|3942.47|3932.47|3945.74|3935.74|3942.41|3932.41|34
1620721100000|2021-05-11 08:18:20|3942.42|3932.42|3941.07|3931.07|3942.65|3932.65|3940.22|3930.22|35
1620721110000|2021-05-11 08:18:30|3941.31|3931.31|3940.8|3930.8|3942.6|3932.6|3939.83|3929.83|34
1620721120000|2021-05-11 08:18:40|3940.85|3930.85|3940.98|3930.98|3940.98|3930.98|3939.9|3929.9|35
1620721130000|2021-05-11 08:18:50|3941.1|3931.1|3940.35|3930.35|3941.1|3931.1|3940|3930|37
1620721140000|2021-05-11 08:19:00|3940.23|3930.23|3942.61|3932.61|3943.3|3933.3|3940.14|3930.14|37
1620721150000|2021-05-11 08:19:10|3942.52|3932.52|3942.3|3932.3|3943.35|3933.35|3941.55|3931.55|39
1620721160000|2021-05-11 08:19:20|3942.45|3932.45|3942.33|3932.33|3943.02|3933.02|3942.31|3932.31|36
1620721170000|2021-05-11 08:19:30|3942.27|3932.27|3942.08|3932.08|3942.58|3932.58|3942.08|3932.08|30
1620721180000|2021-05-11 08:19:40|3942.16|3932.16|3939.46|3929.46|3942.23|3932.23|3939.11|3929.11|37
1620721190000|2021-05-11 08:19:50|3939.38|3929.38|3939.49|3929.49|3939.78|3929.78|3939.11|3929.11|35
1620721200000|2021-05-11 08:20:00|3939.4|3929.4|3939.13|3929.13|3939.62|3929.62|3939.07|3929.07|28
1620721210000|2021-05-11 08:20:10|3939.12|3929.12|3939.12|3929.12|3940.9|3930.9|3939.12|3929.12|33
1620721220000|2021-05-11 08:20:20|3939.08|3929.08|3938.66|3928.66|3939.08|3929.08|3937.7|3927.7|39
1620721230000|2021-05-11 08:20:30|3938.69|3928.69|3938.32|3928.32|3939.39|3929.39|3937.67|3927.67|34
1620721240000|2021-05-11 08:20:40|3938.44|3928.44|3937.99|3927.99|3938.49|3928.49|3937.89|3927.89|20
1620721250000|2021-05-11 08:20:50|3937.95|3927.95|3937.07|3927.07|3937.95|3927.95|3936.86|3926.86|17
1620721260000|2021-05-11 08:21:00|3937.04|3927.04|3935.43|3925.43|3937.09|3927.09|3935.37|3925.37|30
1620721270000|2021-05-11 08:21:10|3935.47|3925.47|3935.33|3925.33|3935.61|3925.61|3935.26|3925.26|27
1620721280000|2021-05-11 08:21:20|3935.28|3925.28|3936.18|3926.18|3936.23|3926.23|3935.17|3925.17|30
1620721290000|2021-05-11 08:21:30|3936.08|3926.08|3938.1|3928.1|3938.1|3928.1|3936.06|3926.06|35
1620721300000|2021-05-11 08:21:40|3938.17|3928.17|3937.55|3927.55|3938.17|3928.17|3937.19|3927.19|36
1620721310000|2021-05-11 08:21:50|3937.46|3927.46|3936.53|3926.53|3937.71|3927.71|3936.26|3926.26|30
1620721320000|2021-05-11 08:22:00|3936.52|3926.52|3933.54|3923.54|3936.52|3926.52|3932.53|3922.53|35
1620721330000|2021-05-11 08:22:10|3933.57|3923.57|3933.39|3923.39|3933.57|3923.57|3932.4|3922.4|29
1620721340000|2021-05-11 08:22:20|3933.56|3923.56|3934.25|3924.25|3934.52|3924.52|3932.95|3922.95|34
1620721350000|2021-05-11 08:22:30|3934.18|3924.18|3938.9|3928.9|3939.08|3929.08|3934.06|3924.06|35
1620721360000|2021-05-11 08:22:40|3938.74|3928.74|3937.84|3927.84|3938.82|3928.82|3937.42|3927.42|34
1620721370000|2021-05-11 08:22:50|3937.88|3927.88|3939.16|3929.16|3939.16|3929.16|3937.88|3927.88|31
1620721380000|2021-05-11 08:23:00|3939.12|3929.12|3942.43|3932.43|3942.77|3932.77|3938.96|3928.96|37
1620721390000|2021-05-11 08:23:10|3942.25|3932.25|3945.97|3935.97|3946.3|3936.3|3941.87|3931.87|38
1620721400000|2021-05-11 08:23:20|3945.86|3935.86|3944.78|3934.78|3946.2|3936.2|3944.78|3934.78|30
1620721410000|2021-05-11 08:23:30|3944.94|3934.94|3941.79|3931.79|3944.94|3934.94|3941.57|3931.57|36
1620721420000|2021-05-11 08:23:40|3941.89|3931.89|3943.24|3933.24|3943.78|3933.78|3941.88|3931.88|30
1620721430000|2021-05-11 08:23:50|3942.99|3932.99|3942.92|3932.92|3943.3|3933.3|3942.73|3932.73|36
1620721440000|2021-05-11 08:24:00|3942.61|3932.61|3941.35|3931.35|3944.08|3934.08|3941.35|3931.35|32
1620721450000|2021-05-11 08:24:10|3941.29|3931.29|3939.76|3929.76|3941.38|3931.38|3939.76|3929.76|36
1620721460000|2021-05-11 08:24:20|3939.69|3929.69|3935.64|3925.64|3939.69|3929.69|3935.6|3925.6|38
1620721470000|2021-05-11 08:24:30|3935.55|3925.55|3935.77|3925.77|3936.89|3926.89|3934.47|3924.47|40
1620721480000|2021-05-11 08:24:40|3936.05|3926.05|3937.5|3927.5|3937.6|3927.6|3936.05|3926.05|37
1620721490000|2021-05-11 08:24:50|3937.48|3927.48|3937.35|3927.35|3937.97|3927.97|3937.09|3927.09|36
1620721500000|2021-05-11 08:25:00|3937.45|3927.45|3941.24|3931.24|3941.24|3931.24|3937.45|3927.45|34
1620721510000|2021-05-11 08:25:10|3941.2|3931.2|3940.46|3930.46|3942|3932|3940.45|3930.45|34
1620721520000|2021-05-11 08:25:20|3939.99|3929.99|3941.27|3931.27|3941.4|3931.4|3939.67|3929.67|35
1620721530000|2021-05-11 08:25:30|3941.33|3931.33|3941.6|3931.6|3941.73|3931.73|3940.9|3930.9|26
1620721540000|2021-05-11 08:25:40|3941.47|3931.47|3941.39|3931.39|3941.77|3931.77|3941.02|3931.02|33
1620721550000|2021-05-11 08:25:50|3941.51|3931.51|3940.69|3930.69|3943.06|3933.06|3940.69|3930.69|38
1620721560000|2021-05-11 08:26:00|3941.29|3931.29|3941.66|3931.66|3941.66|3931.66|3939.97|3929.97|35
1620721570000|2021-05-11 08:26:10|3941.53|3931.53|3943.54|3933.54|3943.89|3933.89|3941.47|3931.47|34
1620721580000|2021-05-11 08:26:20|3943.53|3933.53|3941.83|3931.83|3943.96|3933.96|3941.83|3931.83|29
1620721590000|2021-05-11 08:26:30|3941.66|3931.66|3940.93|3930.93|3941.68|3931.68|3940.32|3930.32|26
1620721600000|2021-05-11 08:26:40|3941.02|3931.02|3940|3930|3941.02|3931.02|3939.93|3929.93|20
1620721610000|2021-05-11 08:26:50|3940.02|3930.02|3940.72|3930.72|3941.4|3931.4|3940.02|3930.02|25
1620721620000|2021-05-11 08:27:00|3940.71|3930.71|3937.37|3927.37|3940.71|3930.71|3937.37|3927.37|34
1620721630000|2021-05-11 08:27:10|3937.21|3927.21|3933.96|3923.96|3937.21|3927.21|3933.83|3923.83|31
1620721640000|2021-05-11 08:27:20|3933.98|3923.98|3932.86|3922.86|3936.07|3926.07|3932.85|3922.85|37
1620721650000|2021-05-11 08:27:30|3932.81|3922.81|3930.25|3920.25|3932.81|3922.81|3929.82|3919.82|38
1620721660000|2021-05-11 08:27:40|3930.31|3920.31|3930.8|3920.8|3931.21|3921.21|3929.74|3919.74|40
1620721670000|2021-05-11 08:27:50|3930.7|3920.7|3930.02|3920.02|3930.7|3920.7|3929.94|3919.94|34
1620721680000|2021-05-11 08:28:00|3930.01|3920.01|3923.86|3913.86|3930.08|3920.08|3922.07|3912.07|35
1620721690000|2021-05-11 08:28:10|3924.49|3914.49|3924.64|3914.64|3927.23|3917.23|3924.24|3914.24|37
1620721700000|2021-05-11 08:28:20|3924.53|3914.53|3922.35|3912.35|3924.53|3914.53|3921.65|3911.65|38
1620721710000|2021-05-11 08:28:30|3922.37|3912.37|3923.24|3913.24|3923.57|3913.57|3921.96|3911.96|31
1620721720000|2021-05-11 08:28:40|3923.39|3913.39|3924.36|3914.36|3924.52|3914.52|3923.38|3913.38|36
1620721730000|2021-05-11 08:28:50|3924.32|3914.32|3925.12|3915.12|3925.75|3915.75|3924.25|3914.25|34
1620721740000|2021-05-11 08:29:00|3925.22|3915.22|3925.83|3915.83|3925.96|3915.96|3925.15|3915.15|25
1620721750000|2021-05-11 08:29:10|3925.15|3915.15|3927.08|3917.08|3927.17|3917.17|3924.82|3914.82|37
1620721760000|2021-05-11 08:29:20|3926.87|3916.87|3926.47|3916.47|3927.34|3917.34|3925.65|3915.65|34
1620721770000|2021-05-11 08:29:30|3926.46|3916.46|3925.97|3915.97|3927.76|3917.76|3925.76|3915.76|27
1620721780000|2021-05-11 08:29:40|3925.88|3915.88|3927.82|3917.82|3927.96|3917.96|3925.83|3915.83|31
1620721790000|2021-05-11 08:29:50|3927.71|3917.71|3928.21|3918.21|3928.26|3918.26|3927.71|3917.71|29
1620721800000|2021-05-11 08:30:00|3928.27|3918.27|3932.29|3922.29|3932.29|3922.29|3928.27|3918.27|31
1620721810000|2021-05-11 08:30:10|3932.33|3922.33|3932.06|3922.06|3933.47|3923.47|3931.95|3921.95|32
1620721820000|2021-05-11 08:30:20|3932.22|3922.22|3931.95|3921.95|3933.61|3923.61|3930.59|3920.59|32
1620721830000|2021-05-11 08:30:30|3931.92|3921.92|3932.47|3922.47|3932.93|3922.93|3931.92|3921.92|29
1620721840000|2021-05-11 08:30:40|3932.39|3922.39|3932.7|3922.7|3932.7|3922.7|3931.96|3921.96|31
1620721850000|2021-05-11 08:30:50|3932.5|3922.5|3933.75|3923.75|3933.75|3923.75|3932.5|3922.5|28
1620721860000|2021-05-11 08:31:00|3933.76|3923.76|3934.31|3924.31|3934.54|3924.54|3933.7|3923.7|27
1620721870000|2021-05-11 08:31:10|3934.25|3924.25|3935.69|3925.69|3935.69|3925.69|3933.87|3923.87|36
1620721880000|2021-05-11 08:31:20|3935.67|3925.67|3936.72|3926.72|3936.8|3926.8|3935.37|3925.37|29
1620721890000|2021-05-11 08:31:30|3936.76|3926.76|3935.86|3925.86|3936.93|3926.93|3935.57|3925.57|29
1620721900000|2021-05-11 08:31:40|3935.9|3925.9|3936.19|3926.19|3936.19|3926.19|3935.9|3925.9|17
1620721910000|2021-05-11 08:31:50|3936.17|3926.17|3937.63|3927.63|3937.81|3927.81|3936.17|3926.17|23
1620721920000|2021-05-11 08:32:00|3938.47|3928.47|3938.72|3928.72|3939.47|3929.47|3936.96|3926.96|36
1620721930000|2021-05-11 08:32:10|3938.89|3928.89|3938.47|3928.47|3939.05|3929.05|3938.33|3928.33|24
1620721940000|2021-05-11 08:32:20|3938.42|3928.42|3942.1|3932.1|3942.31|3932.31|3938.42|3928.42|33
1620721950000|2021-05-11 08:32:30|3942.16|3932.16|3941.35|3931.35|3942.43|3932.43|3940.99|3930.99|28
1620721960000|2021-05-11 08:32:40|3941.31|3931.31|3938.6|3928.6|3941.44|3931.44|3938.6|3928.6|23
1620721970000|2021-05-11 08:32:50|3938.49|3928.49|3936.35|3926.35|3938.49|3928.49|3936.35|3926.35|30
1620721980000|2021-05-11 08:33:00|3936.34|3926.34|3935.97|3925.97|3936.34|3926.34|3935.56|3925.56|21
1620721990000|2021-05-11 08:33:10|3936.13|3926.13|3935.74|3925.74|3936.14|3926.14|3935.68|3925.68|13
1620722000000|2021-05-11 08:33:20|3935.7|3925.7|3931.69|3921.69|3935.76|3925.76|3931.69|3921.69|26
1620722010000|2021-05-11 08:33:30|3931.55|3921.55|3932.12|3922.12|3932.12|3922.12|3929.66|3919.66|34
1620722020000|2021-05-11 08:33:40|3932.61|3922.61|3930.28|3920.28|3933.87|3923.87|3930.28|3920.28|30
1620722030000|2021-05-11 08:33:50|3929.75|3919.75|3927.98|3917.98|3929.75|3919.75|3927.22|3917.22|36
1620722040000|2021-05-11 08:34:00|3927.94|3917.94|3925.67|3915.67|3927.95|3917.95|3925.66|3915.66|34
1620722050000|2021-05-11 08:34:10|3925.73|3915.73|3926.91|3916.91|3927.9|3917.9|3925.66|3915.66|35
1620722060000|2021-05-11 08:34:20|3926.98|3916.98|3925.28|3915.28|3926.98|3916.98|3925.19|3915.19|36
1620722070000|2021-05-11 08:34:30|3925.32|3915.32|3924.93|3914.93|3925.68|3915.68|3924.88|3914.88|30
1620722080000|2021-05-11 08:34:40|3924.9|3914.9|3923.58|3913.58|3925.32|3915.32|3923.43|3913.43|34
1620722090000|2021-05-11 08:34:50|3923.8|3913.8|3925.32|3915.32|3925.42|3915.42|3923.8|3913.8|36
1620722100000|2021-05-11 08:35:00|3925.33|3915.33|3928.06|3918.06|3928.74|3918.74|3925.33|3915.33|37
1620722110000|2021-05-11 08:35:10|3927.85|3917.85|3929.43|3919.43|3930.03|3920.03|3927.85|3917.85|37
1620722120000|2021-05-11 08:35:20|3929.44|3919.44|3928.96|3918.96|3930.2|3920.2|3928.12|3918.12|34
1620722130000|2021-05-11 08:35:30|3929.07|3919.07|3932.38|3922.38|3933.01|3923.01|3929.07|3919.07|24
1620722140000|2021-05-11 08:35:40|3932.65|3922.65|3933.61|3923.61|3934.23|3924.23|3932.65|3922.65|29
1620722150000|2021-05-11 08:35:50|3933.76|3923.76|3936.76|3926.76|3936.76|3926.76|3933.69|3923.69|32
1620722160000|2021-05-11 08:36:00|3936.74|3926.74|3936.76|3926.76|3937.4|3927.4|3936.48|3926.48|28
1620722170000|2021-05-11 08:36:10|3936.77|3926.77|3935.5|3925.5|3936.87|3926.87|3935.26|3925.26|24
1620722180000|2021-05-11 08:36:20|3935.34|3925.34|3934.29|3924.29|3935.34|3925.34|3933.52|3923.52|32
1620722190000|2021-05-11 08:36:30|3934.24|3924.24|3934.09|3924.09|3934.46|3924.46|3933.67|3923.67|31
1620722200000|2021-05-11 08:36:40|3934.11|3924.11|3936.24|3926.24|3936.38|3926.38|3934.11|3924.11|31
1620722210000|2021-05-11 08:36:50|3936.21|3926.21|3938.19|3928.19|3938.44|3928.44|3936.21|3926.21|35
1620722220000|2021-05-11 08:37:00|3938.37|3928.37|3940.65|3930.65|3940.65|3930.65|3938.37|3928.37|30
1620722230000|2021-05-11 08:37:10|3940.6|3930.6|3938.88|3928.88|3940.87|3930.87|3938.76|3928.76|31
1620722240000|2021-05-11 08:37:20|3938.93|3928.93|3936.77|3926.77|3938.93|3928.93|3936.65|3926.65|32
1620722250000|2021-05-11 08:37:30|3936.8|3926.8|3937.12|3927.12|3937.63|3927.63|3936.74|3926.74|31
1620722260000|2021-05-11 08:37:40|3937.25|3927.25|3936.33|3926.33|3937.65|3927.65|3936.33|3926.33|31
1620722270000|2021-05-11 08:37:50|3936.31|3926.31|3935.25|3925.25|3936.44|3926.44|3935.24|3925.24|28
1620722280000|2021-05-11 08:38:00|3935.27|3925.27|3937.98|3927.98|3938.09|3928.09|3935.27|3925.27|35
1620722290000|2021-05-11 08:38:10|3938.05|3928.05|3938.04|3928.04|3939.56|3929.56|3936.67|3926.67|38
1620722300000|2021-05-11 08:38:20|3938.26|3928.26|3939.1|3929.1|3939.1|3929.1|3938.15|3928.15|31
1620722310000|2021-05-11 08:38:30|3939.08|3929.08|3938.41|3928.41|3939.08|3929.08|3937.9|3927.9|33
1620722320000|2021-05-11 08:38:40|3938.39|3928.39|3938.54|3928.54|3938.55|3928.55|3938.24|3928.24|25
1620722330000|2021-05-11 08:38:50|3938.53|3928.53|3935.62|3925.62|3938.75|3928.75|3935.62|3925.62|23
1620722340000|2021-05-11 08:39:00|3935.63|3925.63|3937.78|3927.78|3937.78|3927.78|3935.63|3925.63|32
1620722350000|2021-05-11 08:39:10|3937.77|3927.77|3938.45|3928.45|3938.69|3928.69|3937.77|3927.77|33
1620722360000|2021-05-11 08:39:20|3938.35|3928.35|3938.31|3928.31|3938.54|3928.54|3937.69|3927.69|32
1620722370000|2021-05-11 08:39:30|3938.3|3928.3|3941.25|3931.25|3941.9|3931.9|3938.18|3928.18|37
1620722380000|2021-05-11 08:39:40|3940.93|3930.93|3940.02|3930.02|3942.72|3932.72|3939.83|3929.83|35
1620722390000|2021-05-11 08:39:50|3940.12|3930.12|3939.97|3929.97|3940.51|3930.51|3939.59|3929.59|23
1620722400000|2021-05-11 08:40:00|3939.88|3929.88|3940.24|3930.24|3940.35|3930.35|3939.6|3929.6|29
1620722410000|2021-05-11 08:40:10|3940.23|3930.23|3940.9|3930.9|3941.27|3931.27|3940.2|3930.2|21
1620722420000|2021-05-11 08:40:20|3941|3931|3943.46|3933.46|3943.74|3933.74|3940.9|3930.9|24
1620722430000|2021-05-11 08:40:30|3943.59|3933.59|3944.12|3934.12|3944.17|3934.17|3943.59|3933.59|29
1620722440000|2021-05-11 08:40:40|3944.15|3934.15|3944.2|3934.2|3944.29|3934.29|3943.97|3933.97|28
1620722450000|2021-05-11 08:40:50|3944.3|3934.3|3945.54|3935.54|3945.6|3935.6|3944.3|3934.3|35
1620722460000|2021-05-11 08:41:00|3945.52|3935.52|3945.04|3935.04|3945.6|3935.6|3945.01|3935.01|27
1620722470000|2021-05-11 08:41:10|3945.07|3935.07|3945.19|3935.19|3945.34|3935.34|3944.88|3934.88|29
1620722480000|2021-05-11 08:41:20|3945.24|3935.24|3944.92|3934.92|3945.4|3935.4|3944.36|3934.36|30
1620722490000|2021-05-11 08:41:30|3944.98|3934.98|3944.94|3934.94|3945.14|3935.14|3944.9|3934.9|35
1620722500000|2021-05-11 08:41:40|3944.99|3934.99|3944.88|3934.88|3945.03|3935.03|3943.4|3933.4|35
1620722510000|2021-05-11 08:41:50|3945|3935|3944.31|3934.31|3945.05|3935.05|3943.86|3933.86|38
1620722520000|2021-05-11 08:42:00|3944.11|3934.11|3944.27|3934.27|3944.54|3934.54|3943.96|3933.96|33
1620722530000|2021-05-11 08:42:10|3944.29|3934.29|3940.73|3930.73|3944.62|3934.62|3940.73|3930.73|33
1620722540000|2021-05-11 08:42:20|3940.71|3930.71|3939.28|3929.28|3941.28|3931.28|3939.28|3929.28|33
1620722550000|2021-05-11 08:42:30|3939.27|3929.27|3939.9|3929.9|3940.02|3930.02|3938.33|3928.33|35
1620722560000|2021-05-11 08:42:40|3939.98|3929.98|3939.22|3929.22|3939.98|3929.98|3938.97|3928.97|34
1620722570000|2021-05-11 08:42:50|3939.21|3929.21|3938.72|3928.72|3940.12|3930.12|3938.67|3928.67|34
1620722580000|2021-05-11 08:43:00|3938.81|3928.81|3942.08|3932.08|3942.77|3932.77|3938.81|3928.81|38
1620722590000|2021-05-11 08:43:10|3941.92|3931.92|3941.72|3931.72|3941.92|3931.92|3941.53|3931.53|32
1620722600000|2021-05-11 08:43:20|3941.7|3931.7|3941.67|3931.67|3942.16|3932.16|3941.6|3931.6|32
1620722610000|2021-05-11 08:43:30|3941.46|3931.46|3941.44|3931.44|3941.61|3931.61|3940.89|3930.89|31
1620722620000|2021-05-11 08:43:40|3941.4|3931.4|3940.67|3930.67|3941.6|3931.6|3940.4|3930.4|33
1620722630000|2021-05-11 08:43:50|3940.5|3930.5|3940.58|3930.58|3940.67|3930.67|3940.48|3930.48|26
1620722640000|2021-05-11 08:44:00|3940.61|3930.61|3935.75|3925.75|3940.61|3930.61|3935.75|3925.75|34
1620722650000|2021-05-11 08:44:10|3935.73|3925.73|3935.56|3925.56|3935.89|3925.89|3935.36|3925.36|31
1620722660000|2021-05-11 08:44:20|3935.72|3925.72|3936.23|3926.23|3938.23|3928.23|3935.72|3925.72|38
1620722670000|2021-05-11 08:44:30|3936.18|3926.18|3936.58|3926.58|3936.58|3926.58|3936.18|3926.18|25
1620722680000|2021-05-11 08:44:40|3936.64|3926.64|3934.51|3924.51|3936.69|3926.69|3934.38|3924.38|29
1620722690000|2021-05-11 08:44:50|3934.5|3924.5|3933.29|3923.29|3934.52|3924.52|3933.2|3923.2|31
1620722700000|2021-05-11 08:45:00|3933.26|3923.26|3930.99|3920.99|3933.26|3923.26|3928.42|3918.42|40
1620722710000|2021-05-11 08:45:10|3931.1|3921.1|3933.64|3923.64|3933.76|3923.76|3931.1|3921.1|39
1620722720000|2021-05-11 08:45:20|3933.92|3923.92|3937.41|3927.41|3937.41|3927.41|3933.91|3923.91|37
1620722730000|2021-05-11 08:45:30|3937.12|3927.12|3939.27|3929.27|3940.28|3930.28|3936.19|3926.19|37
1620722740000|2021-05-11 08:45:40|3939.38|3929.38|3942.11|3932.11|3942.17|3932.17|3938|3928|37
1620722750000|2021-05-11 08:45:50|3942.2|3932.2|3942.2|3932.2|3943.77|3933.77|3942.2|3932.2|35
1620722760000|2021-05-11 08:46:00|3942.25|3932.25|3942.49|3932.49|3944.74|3934.74|3942.25|3932.25|37
1620722770000|2021-05-11 08:46:10|3942.64|3932.64|3944.49|3934.49|3945.12|3935.12|3942.6|3932.6|31
1620722780000|2021-05-11 08:46:20|3944.45|3934.45|3944.38|3934.38|3945.48|3935.48|3944.25|3934.25|35
1620722790000|2021-05-11 08:46:30|3944.39|3934.39|3944.52|3934.52|3945.16|3935.16|3943.61|3933.61|29
1620722800000|2021-05-11 08:46:40|3944.53|3934.53|3944.17|3934.17|3944.95|3934.95|3944.14|3934.14|30
1620722810000|2021-05-11 08:46:50|3944.09|3934.09|3943.49|3933.49|3944.35|3934.35|3943.21|3933.21|33
1620722820000|2021-05-11 08:47:00|3943.5|3933.5|3944.2|3934.2|3944.24|3934.24|3943.37|3933.37|28
1620722830000|2021-05-11 08:47:10|3944.34|3934.34|3944.03|3934.03|3944.93|3934.93|3943.51|3933.51|31
1620722840000|2021-05-11 08:47:20|3943.8|3933.8|3943.42|3933.42|3943.94|3933.94|3943.42|3933.42|22
1620722850000|2021-05-11 08:47:30|3943.35|3933.35|3939.16|3929.16|3943.42|3933.42|3938.65|3928.65|36
1620722860000|2021-05-11 08:47:40|3938.79|3928.79|3937|3927|3938.79|3928.79|3935.35|3925.35|35
1620722870000|2021-05-11 08:47:50|3937.16|3927.16|3938.71|3928.71|3939.24|3929.24|3936.85|3926.85|40
1620722880000|2021-05-11 08:48:00|3938.96|3928.96|3939.17|3929.17|3939.54|3929.54|3938.96|3928.96|35
1620722890000|2021-05-11 08:48:10|3939.16|3929.16|3936.38|3926.38|3939.25|3929.25|3936.36|3926.36|25
1620722900000|2021-05-11 08:48:20|3936.06|3926.06|3930.3|3920.3|3936.06|3926.06|3929.86|3919.86|34
1620722910000|2021-05-11 08:48:30|3930.06|3920.06|3931.53|3921.53|3931.53|3921.53|3929.23|3919.23|38
1620722920000|2021-05-11 08:48:40|3931.63|3921.63|3931.96|3921.96|3932.09|3922.09|3929.59|3919.59|38
1620722930000|2021-05-11 08:48:50|3931.94|3921.94|3933.94|3923.94|3934.82|3924.82|3931.71|3921.71|34
1620722940000|2021-05-11 08:49:00|3933.67|3923.67|3935.38|3925.38|3935.45|3925.45|3932.62|3922.62|32
1620722950000|2021-05-11 08:49:10|3935.43|3925.43|3931.95|3921.95|3935.43|3925.43|3931.79|3921.79|35
1620722960000|2021-05-11 08:49:20|3931.68|3921.68|3930.18|3920.18|3931.68|3921.68|3929.6|3919.6|37
1620722970000|2021-05-11 08:49:30|3930.01|3920.01|3930.09|3920.09|3931.37|3921.37|3929.65|3919.65|34
1620722980000|2021-05-11 08:49:40|3930.32|3920.32|3932.05|3922.05|3932.05|3922.05|3930.32|3920.32|34
1620722990000|2021-05-11 08:49:50|3932.14|3922.14|3931.53|3921.53|3933.04|3923.04|3931.53|3921.53|25
1620723000000|2021-05-11 08:50:00|3931.38|3921.38|3931.04|3921.04|3931.58|3921.58|3930.9|3920.9|17
1620723010000|2021-05-11 08:50:10|3930.7|3920.7|3926.42|3916.42|3930.92|3920.92|3926.42|3916.42|35
1620723020000|2021-05-11 08:50:20|3926.12|3916.12|3922.19|3912.19|3926.12|3916.12|3922.19|3912.19|34
1620723030000|2021-05-11 08:50:30|3921.93|3911.93|3921.62|3911.62|3922.39|3912.39|3919.88|3909.88|39
1620723040000|2021-05-11 08:50:40|3921.64|3911.64|3923.5|3913.5|3923.57|3913.57|3921.05|3911.05|34
1620723050000|2021-05-11 08:50:50|3923.72|3913.72|3922.65|3912.65|3923.72|3913.72|3921.93|3911.93|37
1620723060000|2021-05-11 08:51:00|3922.6|3912.6|3924.91|3914.91|3924.91|3914.91|3922.6|3912.6|34
1620723070000|2021-05-11 08:51:10|3924.92|3914.92|3924.37|3914.37|3927.17|3917.17|3924.23|3914.23|39
1620723080000|2021-05-11 08:51:20|3924.43|3914.43|3921.78|3911.78|3924.43|3914.43|3921.78|3911.78|28
1620723090000|2021-05-11 08:51:30|3921.73|3911.73|3919.28|3909.28|3923.52|3913.52|3919.28|3909.28|39
1620723100000|2021-05-11 08:51:40|3919.13|3909.13|3919.96|3909.96|3919.96|3909.96|3918.55|3908.55|32
1620723110000|2021-05-11 08:51:50|3920.19|3910.19|3919.99|3909.99|3921.15|3911.15|3919.89|3909.89|35
1620723120000|2021-05-11 08:52:00|3919.98|3909.98|3921.51|3911.51|3921.55|3911.55|3919.75|3909.75|38
1620723130000|2021-05-11 08:52:10|3921.57|3911.57|3921.53|3911.53|3921.65|3911.65|3921.48|3911.48|24
1620723140000|2021-05-11 08:52:20|3921.46|3911.46|3922.36|3912.36|3923.69|3913.69|3921.41|3911.41|31
1620723150000|2021-05-11 08:52:30|3921.99|3911.99|3914.48|3904.48|3921.99|3911.99|3913.52|3903.52|40
1620723160000|2021-05-11 08:52:40|3914.46|3904.46|3915.54|3905.54|3915.8|3905.8|3914.21|3904.21|38
1620723170000|2021-05-11 08:52:50|3915.27|3905.27|3916.77|3906.77|3918.23|3908.23|3915.27|3905.27|39
1620723180000|2021-05-11 08:53:00|3916.38|3906.38|3918.5|3908.5|3919.02|3909.02|3916.19|3906.19|37
1620723190000|2021-05-11 08:53:10|3918.35|3908.35|3916.72|3906.72|3918.65|3908.65|3916.65|3906.65|39
1620723200000|2021-05-11 08:53:20|3916.41|3906.41|3915.52|3905.52|3916.41|3906.41|3913.97|3903.97|36
1620723210000|2021-05-11 08:53:30|3915.75|3905.75|3917.15|3907.15|3917.71|3907.71|3915.66|3905.66|35
1620723220000|2021-05-11 08:53:40|3917.1|3907.1|3916.2|3906.2|3917.1|3907.1|3913.68|3903.68|38
1620723230000|2021-05-11 08:53:50|3916.23|3906.23|3918.28|3908.28|3918.46|3908.46|3915.98|3905.98|38
1620723240000|2021-05-11 08:54:00|3918.29|3908.29|3917.92|3907.92|3918.31|3908.31|3917.49|3907.49|29
1620723250000|2021-05-11 08:54:10|3917.87|3907.87|3919.75|3909.75|3920.12|3910.12|3917.46|3907.46|38
1620723260000|2021-05-11 08:54:20|3919.71|3909.71|3921.98|3911.98|3922.75|3912.75|3919.69|3909.69|38
1620723270000|2021-05-11 08:54:30|3921.7|3911.7|3920.06|3910.06|3921.71|3911.71|3919.09|3909.09|36
1620723280000|2021-05-11 08:54:40|3920.11|3910.11|3921.55|3911.55|3921.55|3911.55|3920.11|3910.11|35
1620723290000|2021-05-11 08:54:50|3921.52|3911.52|3924.8|3914.8|3925.22|3915.22|3921.4|3911.4|30
1620723300000|2021-05-11 08:55:00|3924.79|3914.79|3922.99|3912.99|3924.79|3914.79|3922.88|3912.88|28
1620723310000|2021-05-11 08:55:10|3922.69|3912.69|3921.4|3911.4|3922.8|3912.8|3920.37|3910.37|40
1620723320000|2021-05-11 08:55:20|3921.3|3911.3|3923.9|3913.9|3923.9|3913.9|3921.3|3911.3|34
1620723330000|2021-05-11 08:55:30|3923.89|3913.89|3922.66|3912.66|3923.97|3913.97|3922.38|3912.38|34
1620723340000|2021-05-11 08:55:40|3922.52|3912.52|3920.49|3910.49|3922.67|3912.67|3920.21|3910.21|34
1620723350000|2021-05-11 08:55:50|3920.57|3910.57|3920.63|3910.63|3920.63|3910.63|3920.18|3910.18|34
1620723360000|2021-05-11 08:56:00|3920.66|3910.66|3919.68|3909.68|3920.93|3910.93|3919.68|3909.68|37
1620723370000|2021-05-11 08:56:10|3919.57|3909.57|3916.23|3906.23|3919.57|3909.57|3916.23|3906.23|36
1620723380000|2021-05-11 08:56:20|3916.02|3906.02|3917.54|3907.54|3917.54|3907.54|3915.57|3905.57|35
1620723390000|2021-05-11 08:56:30|3917.45|3907.45|3917.08|3907.08|3917.53|3907.53|3917.02|3907.02|30
1620723400000|2021-05-11 08:56:40|3917.06|3907.06|3919.24|3909.24|3919.24|3909.24|3917.04|3907.04|35
1620723410000|2021-05-11 08:56:50|3919.25|3909.25|3921.73|3911.73|3921.74|3911.74|3919.25|3909.25|34
1620723420000|2021-05-11 08:57:00|3921.74|3911.74|3922.18|3912.18|3922.22|3912.22|3921.39|3911.39|33
1620723430000|2021-05-11 08:57:10|3922.23|3912.23|3922.1|3912.1|3922.26|3912.26|3921.87|3911.87|30
1620723440000|2021-05-11 08:57:20|3922.15|3912.15|3922.24|3912.24|3922.27|3912.27|3921.95|3911.95|28
1620723450000|2021-05-11 08:57:30|3922.26|3912.26|3925.79|3915.79|3926.04|3916.04|3922.26|3912.26|34
1620723460000|2021-05-11 08:57:40|3925.81|3915.81|3925.77|3915.77|3926.61|3916.61|3924.81|3914.81|37
1620723470000|2021-05-11 08:57:50|3925.74|3915.74|3928.34|3918.34|3928.36|3918.36|3925.74|3915.74|35
1620723480000|2021-05-11 08:58:00|3928.38|3918.38|3927.54|3917.54|3930.14|3920.14|3927.22|3917.22|37
1620723490000|2021-05-11 08:58:10|3927.6|3917.6|3925.19|3915.19|3927.6|3917.6|3925.08|3915.08|36
1620723500000|2021-05-11 08:58:20|3925.09|3915.09|3925.19|3915.19|3925.89|3915.89|3924.55|3914.55|30
1620723510000|2021-05-11 08:58:30|3925.2|3915.2|3926.13|3916.13|3926.58|3916.58|3924.99|3914.99|32
1620723520000|2021-05-11 08:58:40|3926.19|3916.19|3923.67|3913.67|3926.21|3916.21|3923.65|3913.65|27
1620723530000|2021-05-11 08:58:50|3923.21|3913.21|3923.18|3913.18|3923.36|3913.36|3922.88|3912.88|30
1620723540000|2021-05-11 08:59:00|3923.19|3913.19|3924.24|3914.24|3924.28|3914.28|3923.19|3913.19|30
1620723550000|2021-05-11 08:59:10|3924.19|3914.19|3919.15|3909.15|3924.5|3914.5|3918.5|3908.5|35
1620723560000|2021-05-11 08:59:20|3919.24|3909.24|3921.21|3911.21|3921.53|3911.53|3919.24|3909.24|34
1620723570000|2021-05-11 08:59:30|3921.34|3911.34|3925.9|3915.9|3925.9|3915.9|3921.34|3911.34|36
1620723580000|2021-05-11 08:59:40|3926.22|3916.22|3927.97|3917.97|3928.17|3918.17|3925.93|3915.93|34
1620723590000|2021-05-11 08:59:50|3927.85|3917.85|3927.95|3917.95|3927.95|3917.95|3927.41|3917.41|38
1620723600000|2021-05-11 09:00:00|3927.99|3917.99|3926.83|3916.83|3927.99|3917.99|3925.91|3915.91|35
1620723610000|2021-05-11 09:00:10|3926.94|3916.94|3928.94|3918.94|3928.94|3918.94|3926.68|3916.68|37
1620723620000|2021-05-11 09:00:20|3928.75|3918.75|3929.4|3919.4|3930.15|3920.15|3928.25|3918.25|33
1620723630000|2021-05-11 09:00:30|3929.37|3919.37|3932.26|3922.26|3932.39|3922.39|3928.83|3918.83|36
1620723640000|2021-05-11 09:00:40|3932.29|3922.29|3933.2|3923.2|3933.87|3923.87|3932.29|3922.29|35
1620723650000|2021-05-11 09:00:50|3933.18|3923.18|3933.03|3923.03|3933.54|3923.54|3932.85|3922.85|33
1620723660000|2021-05-11 09:01:00|3932.98|3922.98|3932.78|3922.78|3933.22|3923.22|3931.79|3921.79|31
1620723670000|2021-05-11 09:01:10|3932.76|3922.76|3934.14|3924.14|3934.18|3924.18|3931.88|3921.88|36
1620723680000|2021-05-11 09:01:20|3934.16|3924.16|3934.6|3924.6|3935.07|3925.07|3934.16|3924.16|35
1620723690000|2021-05-11 09:01:30|3934.66|3924.66|3937.12|3927.12|3937.12|3927.12|3934.66|3924.66|30
1620723700000|2021-05-11 09:01:40|3937.09|3927.09|3938.28|3928.28|3938.43|3928.43|3936.99|3926.99|33
1620723710000|2021-05-11 09:01:50|3938.27|3928.27|3938.64|3928.64|3938.76|3928.76|3937.95|3927.95|29
1620723720000|2021-05-11 09:02:00|3938.83|3928.83|3938.54|3928.54|3938.89|3928.89|3938.31|3928.31|25
1620723730000|2021-05-11 09:02:10|3938.61|3928.61|3939.54|3929.54|3939.54|3929.54|3938.07|3928.07|34
1620723740000|2021-05-11 09:02:20|3939.58|3929.58|3939.26|3929.26|3939.63|3929.63|3938.89|3928.89|30
1620723750000|2021-05-11 09:02:30|3939.32|3929.32|3939.42|3929.42|3939.55|3929.55|3939.12|3929.12|23
1620723760000|2021-05-11 09:02:40|3939.6|3929.6|3941.91|3931.91|3941.99|3931.99|3939.6|3929.6|30
1620723770000|2021-05-11 09:02:50|3942.18|3932.18|3940.67|3930.67|3942.26|3932.26|3940.67|3930.67|23
1620723780000|2021-05-11 09:03:00|3940.7|3930.7|3939.92|3929.92|3941.1|3931.1|3939.88|3929.88|34
1620723790000|2021-05-11 09:03:10|3939.81|3929.81|3939.39|3929.39|3939.87|3929.87|3939.35|3929.35|17
1620723800000|2021-05-11 09:03:20|3939.36|3929.36|3941.35|3931.35|3942.04|3932.04|3939.36|3929.36|32
1620723810000|2021-05-11 09:03:30|3941.33|3931.33|3940.89|3930.89|3942.49|3932.49|3940.86|3930.86|28
1620723820000|2021-05-11 09:03:40|3940.99|3930.99|3939.84|3929.84|3941.25|3931.25|3939.68|3929.68|26
1620723830000|2021-05-11 09:03:50|3939.81|3929.81|3936.22|3926.22|3939.81|3929.81|3936.19|3926.19|33
1620723840000|2021-05-11 09:04:00|3936.26|3926.26|3936.15|3926.15|3936.61|3926.61|3935.7|3925.7|23
1620723850000|2021-05-11 09:04:10|3936.22|3926.22|3939.37|3929.37|3939.43|3929.43|3936.21|3926.21|34
1620723860000|2021-05-11 09:04:20|3939.51|3929.51|3941.78|3931.78|3941.78|3931.78|3939.51|3929.51|31
1620723870000|2021-05-11 09:04:30|3941.72|3931.72|3943.07|3933.07|3943.17|3933.17|3941.71|3931.71|31
1620723880000|2021-05-11 09:04:40|3943.03|3933.03|3943.03|3933.03|3943.33|3933.33|3942.73|3932.73|21
1620723890000|2021-05-11 09:04:50|3942.99|3932.99|3942.32|3932.32|3942.99|3932.99|3941.92|3931.92|33
1620723900000|2021-05-11 09:05:00|3942.34|3932.34|3944.86|3934.86|3944.86|3934.86|3942.3|3932.3|33
1620723910000|2021-05-11 09:05:10|3944.87|3934.87|3944.95|3934.95|3945.29|3935.29|3944.67|3934.67|24
1620723920000|2021-05-11 09:05:20|3944.94|3934.94|3945.46|3935.46|3945.78|3935.78|3944.75|3934.75|22
1620723930000|2021-05-11 09:05:30|3945.47|3935.47|3945.28|3935.28|3945.61|3935.61|3945.28|3935.28|22
1620723940000|2021-05-11 09:05:40|3945.29|3935.29|3946.09|3936.09|3946.09|3936.09|3945.27|3935.27|10
1620723950000|2021-05-11 09:05:50|3946.1|3936.1|3944.98|3934.98|3946.24|3936.24|3944.98|3934.98|24
1620723960000|2021-05-11 09:06:00|3944.62|3934.62|3944.64|3934.64|3944.64|3934.64|3943.57|3933.57|32
1620723970000|2021-05-11 09:06:10|3944.86|3934.86|3946.53|3936.53|3946.53|3936.53|3944.86|3934.86|36
1620723980000|2021-05-11 09:06:20|3946.55|3936.55|3946.73|3936.73|3946.95|3936.95|3946.23|3936.23|32
1620723990000|2021-05-11 09:06:30|3946.65|3936.65|3949.82|3939.82|3949.83|3939.83|3946.24|3936.24|21
1620724000000|2021-05-11 09:06:40|3949.8|3939.8|3949.41|3939.41|3949.82|3939.82|3949.38|3939.38|14
1620724010000|2021-05-11 09:06:50|3948.88|3938.88|3948.6|3938.6|3948.89|3938.89|3947.89|3937.89|31
1620724020000|2021-05-11 09:07:00|3948.51|3938.51|3948.52|3938.52|3948.62|3938.62|3948.4|3938.4|27
1620724030000|2021-05-11 09:07:10|3948.53|3938.53|3948.84|3938.84|3948.84|3938.84|3948.5|3938.5|26
1620724040000|2021-05-11 09:07:20|3948.81|3938.81|3949.09|3939.09|3949.09|3939.09|3948.81|3938.81|19
1620724050000|2021-05-11 09:07:30|3949.01|3939.01|3949.12|3939.12|3949.21|3939.21|3949.01|3939.01|17
1620724060000|2021-05-11 09:07:40|3949.2|3939.2|3949.24|3939.24|3949.41|3939.41|3949.17|3939.17|13
1620724070000|2021-05-11 09:07:50|3949.29|3939.29|3949.28|3939.28|3949.52|3939.52|3949.13|3939.13|27
1620724080000|2021-05-11 09:08:00|3949.17|3939.17|3949.19|3939.19|3949.32|3939.32|3949.06|3939.06|25
1620724090000|2021-05-11 09:08:10|3949.07|3939.07|3949.95|3939.95|3950.07|3940.07|3948.92|3938.92|28
1620724100000|2021-05-11 09:08:20|3949.96|3939.96|3950.09|3940.09|3950.23|3940.23|3949.93|3939.93|23
1620724110000|2021-05-11 09:08:30|3950.1|3940.1|3949.95|3939.95|3950.21|3940.21|3949.45|3939.45|34
1620724120000|2021-05-11 09:08:40|3949.94|3939.94|3949.82|3939.82|3950|3940|3949.71|3939.71|30
1620724130000|2021-05-11 09:08:50|3949.85|3939.85|3948.85|3938.85|3949.85|3939.85|3947.64|3937.64|38
1620724140000|2021-05-11 09:09:00|3948.76|3938.76|3946.59|3936.59|3948.76|3938.76|3946.42|3936.42|34
1620724150000|2021-05-11 09:09:10|3946.44|3936.44|3940.41|3930.41|3946.53|3936.53|3940.31|3930.31|33
1620724160000|2021-05-11 09:09:20|3940.43|3930.43|3944.35|3934.35|3944.35|3934.35|3940.43|3930.43|33
1620724170000|2021-05-11 09:09:30|3944.42|3934.42|3945.55|3935.55|3945.55|3935.55|3943.44|3933.44|34
1620724180000|2021-05-11 09:09:40|3945.81|3935.81|3947.1|3937.1|3947.82|3937.82|3945.8|3935.8|35
1620724190000|2021-05-11 09:09:50|3947.02|3937.02|3947.57|3937.57|3947.75|3937.75|3946.13|3936.13|36
1620724200000|2021-05-11 09:10:00|3947.8|3937.8|3951.5|3941.5|3951.7|3941.7|3947.72|3937.72|36
1620724210000|2021-05-11 09:10:10|3951.56|3941.56|3950.82|3940.82|3951.89|3941.89|3950.45|3940.45|34
1620724220000|2021-05-11 09:10:20|3950.58|3940.58|3952.5|3942.5|3952.5|3942.5|3949.59|3939.59|37
1620724230000|2021-05-11 09:10:30|3952.72|3942.72|3954.55|3944.55|3955.87|3945.87|3952.72|3942.72|37
1620724240000|2021-05-11 09:10:40|3954.57|3944.57|3952.25|3942.25|3954.72|3944.72|3952.05|3942.05|37
1620724250000|2021-05-11 09:10:50|3952.32|3942.32|3952.29|3942.29|3952.7|3942.7|3951.16|3941.16|34
1620724260000|2021-05-11 09:11:00|3952.3|3942.3|3950.58|3940.58|3952.3|3942.3|3950.43|3940.43|34
1620724270000|2021-05-11 09:11:10|3950.55|3940.55|3949.99|3939.99|3950.79|3940.79|3948.11|3938.11|35
1620724280000|2021-05-11 09:11:20|3950.04|3940.04|3951.85|3941.85|3951.87|3941.87|3950.04|3940.04|25
1620724290000|2021-05-11 09:11:30|3951.87|3941.87|3954.7|3944.7|3954.7|3944.7|3951.85|3941.85|33
1620724300000|2021-05-11 09:11:40|3954.68|3944.68|3955.73|3945.73|3955.73|3945.73|3954.68|3944.68|31
1620724310000|2021-05-11 09:11:50|3955.8|3945.8|3957.23|3947.23|3957.26|3947.26|3955.31|3945.31|38
1620724320000|2021-05-11 09:12:00|3957.18|3947.18|3956.64|3946.64|3957.18|3947.18|3955.3|3945.3|34
1620724330000|2021-05-11 09:12:10|3956.66|3946.66|3958.04|3948.04|3958.17|3948.17|3956.6|3946.6|37
1620724340000|2021-05-11 09:12:20|3958.13|3948.13|3958.63|3948.63|3958.63|3948.63|3957.55|3947.55|28
1620724350000|2021-05-11 09:12:30|3958.72|3948.72|3956.85|3946.85|3960.38|3950.38|3956.85|3946.85|36
1620724360000|2021-05-11 09:12:40|3956.94|3946.94|3958.3|3948.3|3960.06|3950.06|3956.94|3946.94|37
1620724370000|2021-05-11 09:12:50|3959.05|3949.05|3959.59|3949.59|3959.88|3949.88|3959.03|3949.03|39
1620724380000|2021-05-11 09:13:00|3959.49|3949.49|3959.54|3949.54|3959.65|3949.65|3958.99|3948.99|36
1620724390000|2021-05-11 09:13:10|3959.64|3949.64|3955|3945|3959.64|3949.64|3954.82|3944.82|38
1620724400000|2021-05-11 09:13:20|3954.9|3944.9|3957.88|3947.88|3957.88|3947.88|3954.37|3944.37|33
1620724410000|2021-05-11 09:13:30|3958.15|3948.15|3958.4|3948.4|3959.58|3949.58|3956.97|3946.97|39
1620724420000|2021-05-11 09:13:40|3958.49|3948.49|3959.16|3949.16|3959.64|3949.64|3958.31|3948.31|36
1620724430000|2021-05-11 09:13:50|3959.15|3949.15|3959.43|3949.43|3959.43|3949.43|3958.26|3948.26|36
1620724440000|2021-05-11 09:14:00|3959.51|3949.51|3960.43|3950.43|3960.46|3950.46|3959.51|3949.51|36
1620724450000|2021-05-11 09:14:10|3960.5|3950.5|3958.4|3948.4|3960.5|3950.5|3958.4|3948.4|36
1620724460000|2021-05-11 09:14:20|3958.07|3948.07|3955.03|3945.03|3958.32|3948.32|3954.84|3944.84|39
1620724470000|2021-05-11 09:14:30|3954.96|3944.96|3956.08|3946.08|3956.08|3946.08|3954.32|3944.32|39
1620724480000|2021-05-11 09:14:40|3956.22|3946.22|3959.3|3949.3|3959.3|3949.3|3956|3946|38
1620724490000|2021-05-11 09:14:50|3959.31|3949.31|3959.35|3949.35|3959.35|3949.35|3958.64|3948.64|34
1620724500000|2021-05-11 09:15:00|3959.38|3949.38|3960.18|3950.18|3960.4|3950.4|3959.38|3949.38|32
1620724510000|2021-05-11 09:15:10|3960.15|3950.15|3962.23|3952.23|3962.58|3952.58|3960.15|3950.15|34
1620724520000|2021-05-11 09:15:20|3962.05|3952.05|3963.6|3953.6|3963.66|3953.66|3962.05|3952.05|35
1620724530000|2021-05-11 09:15:30|3963.59|3953.59|3963.58|3953.58|3963.79|3953.79|3962.96|3952.96|33
1620724540000|2021-05-11 09:15:40|3963.56|3953.56|3964.48|3954.48|3964.58|3954.58|3963.5|3953.5|29
1620724550000|2021-05-11 09:15:50|3964.7|3954.7|3963.64|3953.64|3964.86|3954.86|3963.56|3953.56|32
1620724560000|2021-05-11 09:16:00|3963.51|3953.51|3958.13|3948.13|3963.52|3953.52|3958.13|3948.13|37
1620724570000|2021-05-11 09:16:10|3958.21|3948.21|3960.53|3950.53|3960.58|3950.58|3958.21|3948.21|35
1620724580000|2021-05-11 09:16:20|3960.49|3950.49|3959.14|3949.14|3960.54|3950.54|3959.11|3949.11|34
1620724590000|2021-05-11 09:16:30|3959.13|3949.13|3956.91|3946.91|3959.13|3949.13|3956.47|3946.47|30
1620724600000|2021-05-11 09:16:40|3957.27|3947.27|3956.35|3946.35|3957.4|3947.4|3955.58|3945.58|31
1620724610000|2021-05-11 09:16:50|3956.49|3946.49|3957.68|3947.68|3958.38|3948.38|3956.49|3946.49|39
1620724620000|2021-05-11 09:17:00|3957.75|3947.75|3956.8|3946.8|3958.51|3948.51|3956.42|3946.42|29
1620724630000|2021-05-11 09:17:10|3956.24|3946.24|3953.91|3943.91|3956.86|3946.86|3953.91|3943.91|36
1620724640000|2021-05-11 09:17:20|3953.92|3943.92|3950.78|3940.78|3953.98|3943.98|3950.78|3940.78|31
1620724650000|2021-05-11 09:17:30|3950.75|3940.75|3951.55|3941.55|3952.01|3942.01|3950.16|3940.16|35
1620724660000|2021-05-11 09:17:40|3951.82|3941.82|3951.89|3941.89|3952.26|3942.26|3951.59|3941.59|37
1620724670000|2021-05-11 09:17:50|3951.83|3941.83|3950.24|3940.24|3952.11|3942.11|3950.09|3940.09|33
1620724680000|2021-05-11 09:18:00|3950.32|3940.32|3952.44|3942.44|3952.44|3942.44|3950.32|3940.32|30
1620724690000|2021-05-11 09:18:10|3952.8|3942.8|3955.85|3945.85|3956.45|3946.45|3952.8|3942.8|38
1620724700000|2021-05-11 09:18:20|3956.08|3946.08|3955.55|3945.55|3957.15|3947.15|3955.55|3945.55|33
1620724710000|2021-05-11 09:18:30|3955.46|3945.46|3958.2|3948.2|3958.68|3948.68|3955.46|3945.46|39
1620724720000|2021-05-11 09:18:40|3958.21|3948.21|3958.67|3948.67|3958.67|3948.67|3957.19|3947.19|34
1620724730000|2021-05-11 09:18:50|3958.41|3948.41|3958.01|3948.01|3958.48|3948.48|3957.45|3947.45|38
1620724740000|2021-05-11 09:19:00|3958.11|3948.11|3962.14|3952.14|3962.14|3952.14|3957.96|3947.96|37
1620724750000|2021-05-11 09:19:10|3962.18|3952.18|3959.19|3949.19|3962.5|3952.5|3958.73|3948.73|37
1620724760000|2021-05-11 09:19:20|3959.38|3949.38|3958.69|3948.69|3960.27|3950.27|3957.44|3947.44|38
1620724770000|2021-05-11 09:19:30|3958.58|3948.58|3960.5|3950.5|3960.61|3950.61|3958.58|3948.58|39
1620724780000|2021-05-11 09:19:40|3960.52|3950.52|3962.55|3952.55|3962.55|3952.55|3960.42|3950.42|34
1620724790000|2021-05-11 09:19:50|3962.53|3952.53|3961.98|3951.98|3963.39|3953.39|3961.98|3951.98|37
1620724800000|2021-05-11 09:20:00|3962.02|3952.02|3962.64|3952.64|3962.64|3952.64|3961.94|3951.94|38
1620724810000|2021-05-11 09:20:10|3962.61|3952.61|3960.92|3950.92|3963.5|3953.5|3960.91|3950.91|30
1620724820000|2021-05-11 09:20:20|3960.84|3950.84|3957.92|3947.92|3960.84|3950.84|3957.92|3947.92|34
1620724830000|2021-05-11 09:20:30|3957.69|3947.69|3956.77|3946.77|3958.63|3948.63|3956.51|3946.51|39
1620724840000|2021-05-11 09:20:40|3956.57|3946.57|3955.64|3945.64|3958.12|3948.12|3955.64|3945.64|38
1620724850000|2021-05-11 09:20:50|3955.01|3945.01|3955.34|3945.34|3957.1|3947.1|3954.72|3944.72|38
1620724860000|2021-05-11 09:21:00|3955.51|3945.51|3956.7|3946.7|3957.89|3947.89|3955.27|3945.27|38
1620724870000|2021-05-11 09:21:10|3956.66|3946.66|3956.59|3946.59|3957.43|3947.43|3956.57|3946.57|33
1620724880000|2021-05-11 09:21:20|3956.79|3946.79|3957.11|3947.11|3957.45|3947.45|3956.76|3946.76|31
1620724890000|2021-05-11 09:21:30|3957.17|3947.17|3956.34|3946.34|3957.28|3947.28|3956.34|3946.34|32
1620724900000|2021-05-11 09:21:40|3956.22|3946.22|3957.56|3947.56|3957.56|3947.56|3955.93|3945.93|37
1620724910000|2021-05-11 09:21:50|3957.53|3947.53|3956.11|3946.11|3957.53|3947.53|3954.55|3944.55|34
1620724920000|2021-05-11 09:22:00|3956.07|3946.07|3957.03|3947.03|3957.29|3947.29|3955.69|3945.69|37
1620724930000|2021-05-11 09:22:10|3957.16|3947.16|3957.19|3947.19|3957.38|3947.38|3956.92|3946.92|36
1620724940000|2021-05-11 09:22:20|3957.16|3947.16|3954.06|3944.06|3957.24|3947.24|3953.96|3943.96|36
1620724950000|2021-05-11 09:22:30|3954.05|3944.05|3955.49|3945.49|3955.75|3945.75|3954.05|3944.05|36
1620724960000|2021-05-11 09:22:40|3955.48|3945.48|3951.44|3941.44|3955.48|3945.48|3951.26|3941.26|38
1620724970000|2021-05-11 09:22:50|3951.49|3941.49|3951.81|3941.81|3952.74|3942.74|3950.7|3940.7|40
1620724980000|2021-05-11 09:23:00|3951.72|3941.72|3950.02|3940.02|3951.72|3941.72|3947.35|3937.35|40
1620724990000|2021-05-11 09:23:10|3949.94|3939.94|3951.37|3941.37|3951.37|3941.37|3949.41|3939.41|36
1620725000000|2021-05-11 09:23:20|3951.69|3941.69|3952.78|3942.78|3952.78|3942.78|3951.4|3941.4|36
1620725010000|2021-05-11 09:23:30|3953.02|3943.02|3951.32|3941.32|3953.25|3943.25|3951.05|3941.05|33
1620725020000|2021-05-11 09:23:40|3951.27|3941.27|3951.38|3941.38|3951.72|3941.72|3951.07|3941.07|32
1620725030000|2021-05-11 09:23:50|3951.29|3941.29|3952.49|3942.49|3952.49|3942.49|3951.16|3941.16|34
1620725040000|2021-05-11 09:24:00|3952.45|3942.45|3953.31|3943.31|3953.5|3943.5|3951.95|3941.95|36
1620725050000|2021-05-11 09:24:10|3953.3|3943.3|3953.01|3943.01|3953.36|3943.36|3952.87|3942.87|36
1620725060000|2021-05-11 09:24:20|3953.05|3943.05|3954.61|3944.61|3954.63|3944.63|3952.96|3942.96|33
1620725070000|2021-05-11 09:24:30|3954.62|3944.62|3956.83|3946.83|3957.48|3947.48|3954.04|3944.04|36
1620725080000|2021-05-11 09:24:40|3956.45|3946.45|3953.93|3943.93|3956.73|3946.73|3953.78|3943.78|36
1620725090000|2021-05-11 09:24:50|3954.01|3944.01|3955.19|3945.19|3955.5|3945.5|3953.69|3943.69|30
1620725100000|2021-05-11 09:25:00|3955.3|3945.3|3952.05|3942.05|3955.35|3945.35|3952.05|3942.05|37
1620725110000|2021-05-11 09:25:10|3951.75|3941.75|3948.13|3938.13|3951.81|3941.81|3948.1|3938.1|36
1620725120000|2021-05-11 09:25:20|3948.33|3938.33|3949.48|3939.48|3950.12|3940.12|3948.31|3938.31|37
1620725130000|2021-05-11 09:25:30|3949.34|3939.34|3952.81|3942.81|3953.17|3943.17|3949.06|3939.06|37
1620725140000|2021-05-11 09:25:40|3952.68|3942.68|3951.68|3941.68|3952.94|3942.94|3951.66|3941.66|36
1620725150000|2021-05-11 09:25:50|3951.77|3941.77|3950.65|3940.65|3952.5|3942.5|3950.65|3940.65|34
1620725160000|2021-05-11 09:26:00|3950.56|3940.56|3949.49|3939.49|3950.59|3940.59|3949.48|3939.48|39
1620725170000|2021-05-11 09:26:10|3949.18|3939.18|3948.78|3938.78|3949.18|3939.18|3948.33|3938.33|30
1620725180000|2021-05-11 09:26:20|3948.8|3938.8|3950.27|3940.27|3951.25|3941.25|3948.8|3938.8|38
1620725190000|2021-05-11 09:26:30|3949.82|3939.82|3949.85|3939.85|3950.39|3940.39|3949.41|3939.41|32
1620725200000|2021-05-11 09:26:40|3949.84|3939.84|3950.68|3940.68|3950.71|3940.71|3949.58|3939.58|37
1620725210000|2021-05-11 09:26:50|3950.67|3940.67|3950.73|3940.73|3950.93|3940.93|3950.67|3940.67|25
1620725220000|2021-05-11 09:27:00|3950.72|3940.72|3950.17|3940.17|3951.71|3941.71|3950.17|3940.17|34
1620725230000|2021-05-11 09:27:10|3950.15|3940.15|3949.05|3939.05|3950.15|3940.15|3949.05|3939.05|25
1620725240000|2021-05-11 09:27:20|3949.07|3939.07|3948.62|3938.62|3949.16|3939.16|3948.62|3938.62|17
1620725250000|2021-05-11 09:27:30|3948.47|3938.47|3948.76|3938.76|3948.78|3938.78|3948.28|3938.28|22
1620725260000|2021-05-11 09:27:40|3948.75|3938.75|3950.05|3940.05|3950.25|3940.25|3948.74|3938.74|29
1620725270000|2021-05-11 09:27:50|3950.02|3940.02|3950.59|3940.59|3950.72|3940.72|3949.84|3939.84|26
1620725280000|2021-05-11 09:28:00|3950.6|3940.6|3949.26|3939.26|3950.61|3940.61|3949.18|3939.18|34
1620725290000|2021-05-11 09:28:10|3949.31|3939.31|3946.16|3936.16|3949.31|3939.31|3945.99|3935.99|32
1620725300000|2021-05-11 09:28:20|3945.57|3935.57|3945.2|3935.2|3946.83|3936.83|3944.78|3934.78|38
1620725310000|2021-05-11 09:28:30|3945.28|3935.28|3946.71|3936.71|3946.71|3936.71|3945.16|3935.16|33
1620725320000|2021-05-11 09:28:40|3946.85|3936.85|3947.1|3937.1|3947.1|3937.1|3946.85|3936.85|20
1620725330000|2021-05-11 09:28:50|3947.08|3937.08|3947.91|3937.91|3948.84|3938.84|3947.08|3937.08|36
1620725340000|2021-05-11 09:29:00|3947.92|3937.92|3947.38|3937.38|3947.92|3937.92|3947.09|3937.09|34
1620725350000|2021-05-11 09:29:10|3947.39|3937.39|3948.12|3938.12|3948.17|3938.17|3947.25|3937.25|35
1620725360000|2021-05-11 09:29:20|3948.23|3938.23|3945.54|3935.54|3948.64|3938.64|3945.51|3935.51|31
1620725370000|2021-05-11 09:29:30|3945.43|3935.43|3944.68|3934.68|3945.43|3935.43|3942.69|3932.69|38
1620725380000|2021-05-11 09:29:40|3944.73|3934.73|3943.87|3933.87|3944.73|3934.73|3943.03|3933.03|34
1620725390000|2021-05-11 09:29:50|3944.12|3934.12|3941.16|3931.16|3944.43|3934.43|3941.16|3931.16|34
1620725400000|2021-05-11 09:30:00|3940.98|3930.98|3940.67|3930.67|3941.04|3931.04|3939.33|3929.33|37
1620725410000|2021-05-11 09:30:10|3940.78|3930.78|3942.23|3932.23|3942.23|3932.23|3940.78|3930.78|34
1620725420000|2021-05-11 09:30:20|3942.3|3932.3|3945.13|3935.13|3945.28|3935.28|3942.3|3932.3|34
1620725430000|2021-05-11 09:30:30|3945.09|3935.09|3946.67|3936.67|3946.86|3936.86|3944.92|3934.92|29
1620725440000|2021-05-11 09:30:40|3946.79|3936.79|3947.17|3937.17|3947.2|3937.2|3945.9|3935.9|37
1620725450000|2021-05-11 09:30:50|3947.2|3937.2|3948.03|3938.03|3948.03|3938.03|3946.83|3936.83|32
1620725460000|2021-05-11 09:31:00|3948.59|3938.59|3948.61|3938.61|3951.92|3941.92|3948.59|3938.59|39
1620725470000|2021-05-11 09:31:10|3948.8|3938.8|3950.08|3940.08|3950.15|3940.15|3947.24|3937.24|34
1620725480000|2021-05-11 09:31:20|3950.64|3940.64|3949.92|3939.92|3950.96|3940.96|3949.13|3939.13|34
1620725490000|2021-05-11 09:31:30|3949.5|3939.5|3950.94|3940.94|3951.59|3941.59|3949.34|3939.34|39
1620725500000|2021-05-11 09:31:40|3950.86|3940.86|3950.13|3940.13|3951.08|3941.08|3949.97|3939.97|33
1620725510000|2021-05-11 09:31:50|3950.17|3940.17|3947.4|3937.4|3950.26|3940.26|3947.38|3937.38|35
1620725520000|2021-05-11 09:32:00|3947.57|3937.57|3948.55|3938.55|3948.57|3938.57|3946.78|3936.78|37
1620725530000|2021-05-11 09:32:10|3948.8|3938.8|3950.32|3940.32|3951.38|3941.38|3948.8|3938.8|36
1620725540000|2021-05-11 09:32:20|3950.4|3940.4|3950.37|3940.37|3950.52|3940.52|3949.96|3939.96|33
1620725550000|2021-05-11 09:32:30|3950.34|3940.34|3952.38|3942.38|3952.39|3942.39|3950.33|3940.33|31
1620725560000|2021-05-11 09:32:40|3952.22|3942.22|3950.61|3940.61|3952.22|3942.22|3950.23|3940.23|31
1620725570000|2021-05-11 09:32:50|3950.47|3940.47|3951.31|3941.31|3951.43|3941.43|3950.47|3940.47|26
1620725580000|2021-05-11 09:33:00|3951.37|3941.37|3950.93|3940.93|3951.44|3941.44|3950.48|3940.48|30
1620725590000|2021-05-11 09:33:10|3950.97|3940.97|3951.34|3941.34|3952.52|3942.52|3950.97|3940.97|35
1620725600000|2021-05-11 09:33:20|3951.36|3941.36|3949.41|3939.41|3951.41|3941.41|3949.39|3939.39|31
1620725610000|2021-05-11 09:33:30|3949.4|3939.4|3951.98|3941.98|3951.98|3941.98|3949.4|3939.4|33
1620725620000|2021-05-11 09:33:40|3952.08|3942.08|3952.03|3942.03|3952.08|3942.08|3951.81|3941.81|29
1620725630000|2021-05-11 09:33:50|3952.04|3942.04|3951.69|3941.69|3952.05|3942.05|3951.39|3941.39|33
1620725640000|2021-05-11 09:34:00|3951.95|3941.95|3952.47|3942.47|3952.47|3942.47|3951.94|3941.94|22
1620725650000|2021-05-11 09:34:10|3952.29|3942.29|3952.64|3942.64|3952.64|3942.64|3952.1|3942.1|25
1620725660000|2021-05-11 09:34:20|3952.62|3942.62|3951.68|3941.68|3952.62|3942.62|3951.22|3941.22|32
1620725670000|2021-05-11 09:34:30|3951.69|3941.69|3952.45|3942.45|3952.45|3942.45|3951.63|3941.63|19
1620725680000|2021-05-11 09:34:40|3952.43|3942.43|3951.97|3941.97|3952.45|3942.45|3951.88|3941.88|18
1620725690000|2021-05-11 09:34:50|3952.02|3942.02|3952.45|3942.45|3952.54|3942.54|3952.02|3942.02|23
1620725700000|2021-05-11 09:35:00|3952.43|3942.43|3954.33|3944.33|3954.33|3944.33|3952.43|3942.43|22
1620725710000|2021-05-11 09:35:10|3954.95|3944.95|3955.97|3945.97|3956.26|3946.26|3954.86|3944.86|28
1620725720000|2021-05-11 09:35:20|3955.78|3945.78|3956.06|3946.06|3956.1|3946.1|3955.74|3945.74|25
1620725730000|2021-05-11 09:35:30|3955.84|3945.84|3955.99|3945.99|3956.17|3946.17|3955.25|3945.25|30
1620725740000|2021-05-11 09:35:40|3955.98|3945.98|3955.57|3945.57|3956.01|3946.01|3955.56|3945.56|33
1620725750000|2021-05-11 09:35:50|3955.4|3945.4|3954|3944|3955.4|3945.4|3953.97|3943.97|29
1620725760000|2021-05-11 09:36:00|3953.99|3943.99|3953.86|3943.86|3954.04|3944.04|3953.86|3943.86|12
1620725770000|2021-05-11 09:36:10|3953.87|3943.87|3953.92|3943.92|3953.93|3943.93|3953.87|3943.87|4
1620725780000|2021-05-11 09:36:20|3953.96|3943.96|3952.76|3942.76|3953.96|3943.96|3951.85|3941.85|31
1620725790000|2021-05-11 09:36:30|3952.87|3942.87|3953.41|3943.41|3953.48|3943.48|3952.6|3942.6|37
1620725800000|2021-05-11 09:36:40|3953.42|3943.42|3958.62|3948.62|3958.62|3948.62|3953.42|3943.42|36
1620725810000|2021-05-11 09:36:50|3957.83|3947.83|3959.02|3949.02|3959.21|3949.21|3957.74|3947.74|37
1620725820000|2021-05-11 09:37:00|3959.3|3949.3|3959.14|3949.14|3959.46|3949.46|3958.16|3948.16|39
1620725830000|2021-05-11 09:37:10|3958.8|3948.8|3960.5|3950.5|3961.11|3951.11|3958.8|3948.8|37
1620725840000|2021-05-11 09:37:20|3960.92|3950.92|3964.71|3954.71|3964.76|3954.76|3960.87|3950.87|36
1620725850000|2021-05-11 09:37:30|3965.12|3955.12|3965.25|3955.25|3965.25|3955.25|3964.12|3954.12|35
1620725860000|2021-05-11 09:37:40|3965.23|3955.23|3964.77|3954.77|3965.88|3955.88|3964.59|3954.59|33
1620725870000|2021-05-11 09:37:50|3965.18|3955.18|3968.33|3958.33|3968.36|3958.36|3965.18|3955.18|34
1620725880000|2021-05-11 09:38:00|3967.68|3957.68|3966.8|3956.8|3968.54|3958.54|3965.5|3955.5|35
1620725890000|2021-05-11 09:38:10|3966.83|3956.83|3962.73|3952.73|3966.85|3956.85|3962.25|3952.25|35
1620725900000|2021-05-11 09:38:20|3962.75|3952.75|3965.2|3955.2|3965.63|3955.63|3962.75|3952.75|37
1620725910000|2021-05-11 09:38:30|3965.16|3955.16|3964.59|3954.59|3965.52|3955.52|3963.91|3953.91|34
1620725920000|2021-05-11 09:38:40|3964.71|3954.71|3964.34|3954.34|3965.69|3955.69|3963.53|3953.53|35
1620725930000|2021-05-11 09:38:50|3964.62|3954.62|3964.31|3954.31|3964.71|3954.71|3964.16|3954.16|38
1620725940000|2021-05-11 09:39:00|3964.32|3954.32|3964.86|3954.86|3965.19|3955.19|3964.32|3954.32|34
1620725950000|2021-05-11 09:39:10|3964.82|3954.82|3961.15|3951.15|3964.82|3954.82|3961.15|3951.15|28
1620725960000|2021-05-11 09:39:20|3960.93|3950.93|3962.98|3952.98|3962.99|3952.99|3960.5|3950.5|36
1620725970000|2021-05-11 09:39:30|3963.23|3953.23|3964.38|3954.38|3964.71|3954.71|3963.18|3953.18|31
1620725980000|2021-05-11 09:39:40|3964.58|3954.58|3961.48|3951.48|3964.69|3954.69|3961.28|3951.28|40
1620725990000|2021-05-11 09:39:50|3961.53|3951.53|3962.44|3952.44|3962.53|3952.53|3961.19|3951.19|35
1620726000000|2021-05-11 09:40:00|3962.33|3952.33|3961.27|3951.27|3962.52|3952.52|3961.03|3951.03|30
1620726010000|2021-05-11 09:40:10|3961.37|3951.37|3961.32|3951.32|3961.37|3951.37|3960.35|3950.35|34
1620726020000|2021-05-11 09:40:20|3961.6|3951.6|3962.11|3952.11|3962.11|3952.11|3961.41|3951.41|35
1620726030000|2021-05-11 09:40:30|3962.06|3952.06|3961.92|3951.92|3962.06|3952.06|3961.66|3951.66|22
1620726040000|2021-05-11 09:40:40|3961.91|3951.91|3960.9|3950.9|3962.34|3952.34|3960.9|3950.9|29
1620726050000|2021-05-11 09:40:50|3960.93|3950.93|3960.98|3950.98|3961.64|3951.64|3960.73|3950.73|29
1620726060000|2021-05-11 09:41:00|3960.94|3950.94|3963.49|3953.49|3963.74|3953.74|3960.94|3950.94|39
1620726070000|2021-05-11 09:41:10|3963.8|3953.8|3964.38|3954.38|3964.61|3954.61|3962.56|3952.56|36
1620726080000|2021-05-11 09:41:20|3964.88|3954.88|3965.83|3955.83|3966.15|3956.15|3964.88|3954.88|31
1620726090000|2021-05-11 09:41:30|3965.97|3955.97|3968.75|3958.75|3969.12|3959.12|3965.91|3955.91|33
1620726100000|2021-05-11 09:41:40|3968.8|3958.8|3966.61|3956.61|3968.8|3958.8|3966.44|3956.44|38
1620726110000|2021-05-11 09:41:50|3966.63|3956.63|3966.93|3956.93|3967.05|3957.05|3966.26|3956.26|36
1620726120000|2021-05-11 09:42:00|3966.78|3956.78|3966.62|3956.62|3966.78|3956.78|3964.88|3954.88|36
1620726130000|2021-05-11 09:42:10|3966.59|3956.59|3965.91|3955.91|3966.74|3956.74|3965.75|3955.75|35
1620726140000|2021-05-11 09:42:20|3966.11|3956.11|3967.28|3957.28|3967.83|3957.83|3966.11|3956.11|38
1620726150000|2021-05-11 09:42:30|3967.26|3957.26|3968.18|3958.18|3968.18|3958.18|3966.6|3956.6|36
1620726160000|2021-05-11 09:42:40|3968.08|3958.08|3967.02|3957.02|3968.19|3958.19|3966.58|3956.58|38
1620726170000|2021-05-11 09:42:50|3966.97|3956.97|3965.46|3955.46|3967.52|3957.52|3965.23|3955.23|35
1620726180000|2021-05-11 09:43:00|3965.63|3955.63|3962.95|3952.95|3965.86|3955.86|3962.95|3952.95|33
1620726190000|2021-05-11 09:43:10|3962.03|3952.03|3964.42|3954.42|3964.42|3954.42|3962.03|3952.03|33
1620726200000|2021-05-11 09:43:20|3964.5|3954.5|3967.85|3957.85|3967.93|3957.93|3964.5|3954.5|32
1620726210000|2021-05-11 09:43:30|3967.87|3957.87|3967.71|3957.71|3968.14|3958.14|3967.66|3957.66|31
1620726220000|2021-05-11 09:43:40|3967.77|3957.77|3968.79|3958.79|3969.15|3959.15|3967.61|3957.61|34
1620726230000|2021-05-11 09:43:50|3968.39|3958.39|3967.37|3957.37|3968.39|3958.39|3966.61|3956.61|31
1620726240000|2021-05-11 09:44:00|3968.26|3958.26|3967.73|3957.73|3968.48|3958.48|3966.78|3956.78|39
1620726250000|2021-05-11 09:44:10|3967.69|3957.69|3970.28|3960.28|3970.75|3960.75|3967.69|3957.69|39
1620726260000|2021-05-11 09:44:20|3970.05|3960.05|3968.85|3958.85|3970.76|3960.76|3968.66|3958.66|39
1620726270000|2021-05-11 09:44:30|3969.13|3959.13|3970.63|3960.63|3970.66|3960.66|3968.95|3958.95|39
1620726280000|2021-05-11 09:44:40|3970.51|3960.51|3970.55|3960.55|3971.35|3961.35|3969.72|3959.72|37
1620726290000|2021-05-11 09:44:50|3970.3|3960.3|3968.62|3958.62|3970.82|3960.82|3968.31|3958.31|38
1620726300000|2021-05-11 09:45:00|3968.93|3958.93|3965.04|3955.04|3969.24|3959.24|3965.04|3955.04|39
1620726310000|2021-05-11 09:45:10|3964.71|3954.71|3963.88|3953.88|3965.28|3955.28|3962.75|3952.75|38
1620726320000|2021-05-11 09:45:20|3963.42|3953.42|3965.63|3955.63|3967.47|3957.47|3963.26|3953.26|39
1620726330000|2021-05-11 09:45:30|3965.6|3955.6|3964.14|3954.14|3965.76|3955.76|3963.95|3953.95|37
1620726340000|2021-05-11 09:45:40|3964.09|3954.09|3963.98|3953.98|3964.09|3954.09|3961.97|3951.97|37
1620726350000|2021-05-11 09:45:50|3964.27|3954.27|3965.96|3955.96|3965.96|3955.96|3964.27|3954.27|35
1620726360000|2021-05-11 09:46:00|3965.74|3955.74|3967.25|3957.25|3967.94|3957.94|3965.46|3955.46|37
1620726370000|2021-05-11 09:46:10|3967.22|3957.22|3967.76|3957.76|3968.08|3958.08|3966.21|3956.21|37
1620726380000|2021-05-11 09:46:20|3967.94|3957.94|3971.44|3961.44|3971.53|3961.53|3967.72|3957.72|36
1620726390000|2021-05-11 09:46:30|3971.24|3961.24|3970.46|3960.46|3972.15|3962.15|3970.02|3960.02|40
1620726400000|2021-05-11 09:46:40|3971.35|3961.35|3972.33|3962.33|3972.93|3962.93|3971.35|3961.35|37
1620726410000|2021-05-11 09:46:50|3972.52|3962.52|3972.85|3962.85|3972.91|3962.91|3972.13|3962.13|35
1620726420000|2021-05-11 09:47:00|3972.64|3962.64|3970.31|3960.31|3972.64|3962.64|3970.17|3960.17|36
1620726430000|2021-05-11 09:47:10|3970.32|3960.32|3969.47|3959.47|3970.49|3960.49|3969.15|3959.15|34
1620726440000|2021-05-11 09:47:20|3969.48|3959.48|3970.12|3960.12|3970.86|3960.86|3969.48|3959.48|36
1620726450000|2021-05-11 09:47:30|3970|3960|3969.33|3959.33|3970.34|3960.34|3969.2|3959.2|34
1620726460000|2021-05-11 09:47:40|3969.52|3959.52|3969.59|3959.59|3969.94|3959.94|3969.52|3959.52|24
1620726470000|2021-05-11 09:47:50|3969.6|3959.6|3970.62|3960.62|3970.94|3960.94|3969.59|3959.59|29
1620726480000|2021-05-11 09:48:00|3970.55|3960.55|3971.34|3961.34|3971.64|3961.64|3970.55|3960.55|32
1620726490000|2021-05-11 09:48:10|3971.37|3961.37|3970.42|3960.42|3971.37|3961.37|3970.33|3960.33|27
1620726500000|2021-05-11 09:48:20|3970.71|3960.71|3971.84|3961.84|3973.03|3963.03|3970.71|3960.71|37
1620726510000|2021-05-11 09:48:30|3970.59|3960.59|3971.95|3961.95|3972.29|3962.29|3970.57|3960.57|38
1620726520000|2021-05-11 09:48:40|3972.09|3962.09|3971.65|3961.65|3972.09|3962.09|3971.65|3961.65|32
1620726530000|2021-05-11 09:48:50|3971.72|3961.72|3970.27|3960.27|3971.72|3961.72|3970.26|3960.26|29
1620726540000|2021-05-11 09:49:00|3970.3|3960.3|3968.69|3958.69|3970.9|3960.9|3968.69|3958.69|25
1620726550000|2021-05-11 09:49:10|3968.55|3958.55|3966.96|3956.96|3968.55|3958.55|3966.34|3956.34|37
1620726560000|2021-05-11 09:49:20|3966.88|3956.88|3965.2|3955.2|3966.88|3956.88|3964.69|3954.69|35
1620726570000|2021-05-11 09:49:30|3965|3955|3967.25|3957.25|3967.26|3957.26|3964.91|3954.91|36
1620726580000|2021-05-11 09:49:40|3968.04|3958.04|3968.98|3958.98|3968.98|3958.98|3968.04|3958.04|32
1620726590000|2021-05-11 09:49:50|3969.23|3959.23|3974.59|3964.59|3974.83|3964.83|3969.23|3959.23|37
1620726600000|2021-05-11 09:50:00|3974.6|3964.6|3978.79|3968.79|3978.79|3968.79|3974.6|3964.6|39
1620726610000|2021-05-11 09:50:10|3979.3|3969.3|3982.84|3972.84|3982.84|3972.84|3978.92|3968.92|36
1620726620000|2021-05-11 09:50:20|3982.85|3972.85|3986.09|3976.09|3986.33|3976.33|3982.47|3972.47|37
1620726630000|2021-05-11 09:50:30|3985.94|3975.94|3986.47|3976.47|3987.01|3977.01|3985.03|3975.03|32
1620726640000|2021-05-11 09:50:40|3986.46|3976.46|3989.49|3979.49|3989.77|3979.77|3986.18|3976.18|34
1620726650000|2021-05-11 09:50:50|3989.53|3979.53|3989.91|3979.91|3990.51|3980.51|3987.71|3977.71|36
1620726660000|2021-05-11 09:51:00|3989.87|3979.87|3991.94|3981.94|3992.23|3982.23|3989.76|3979.76|35
1620726670000|2021-05-11 09:51:10|3991.96|3981.96|3992.9|3982.9|3993.09|3983.09|3991.06|3981.06|35
1620726680000|2021-05-11 09:51:20|3992.69|3982.69|3992.82|3982.82|3993.78|3983.78|3992.59|3982.59|34
1620726690000|2021-05-11 09:51:30|3993.49|3983.49|3995|3985|3995|3985|3992.1|3982.1|32
1620726700000|2021-05-11 09:51:40|3995.2|3985.2|3997.3|3987.3|3997.3|3987.3|3995.1|3985.1|26
1620726710000|2021-05-11 09:51:50|3997.57|3987.57|3999.77|3989.77|3999.99|3989.99|3997.57|3987.57|34
1620726720000|2021-05-11 09:52:00|3999.73|3989.73|3996.83|3986.83|3999.81|3989.81|3996.52|3986.52|33
1620726730000|2021-05-11 09:52:10|3996.79|3986.79|3998.07|3988.07|3998.07|3988.07|3995.11|3985.11|37
1620726740000|2021-05-11 09:52:20|3998.35|3988.35|3998.94|3988.94|3999.74|3989.74|3998.25|3988.25|35
1620726750000|2021-05-11 09:52:30|3998.71|3988.71|3999.5|3989.5|3999.91|3989.91|3998.65|3988.65|33
1620726760000|2021-05-11 09:52:40|3999.79|3989.79|4000.37|3990.37|4000.57|3990.57|3998.41|3988.41|35
1620726770000|2021-05-11 09:52:50|4000.39|3990.39|3999.14|3989.14|4000.75|3990.75|3999.05|3989.05|33
1620726780000|2021-05-11 09:53:00|3999.1|3989.1|4001.26|3991.26|4001.4|3991.4|3999.1|3989.1|37
1620726790000|2021-05-11 09:53:10|4001.46|3991.46|4002.47|3992.47|4002.55|3992.55|4000.8|3990.8|36
1620726800000|2021-05-11 09:53:20|4002.5|3992.5|4004.38|3994.38|4005.63|3995.63|4002.5|3992.5|39
1620726810000|2021-05-11 09:53:30|4004.27|3994.27|4005|3995|4005.45|3995.45|4004.22|3994.22|31
1620726820000|2021-05-11 09:53:40|4005.14|3995.14|4009.57|3999.57|4009.65|3999.65|4005.13|3995.13|33
1620726830000|2021-05-11 09:53:50|4009.56|3999.56|4013.47|4003.47|4014.01|4004.01|4009.56|3999.56|31
1620726840000|2021-05-11 09:54:00|4014.04|4004.04|4015.45|4005.45|4015.85|4005.85|4013.78|4003.78|28
1620726850000|2021-05-11 09:54:10|4015.51|4005.51|4012.13|4002.13|4015.57|4005.57|4012.13|4002.13|35
1620726860000|2021-05-11 09:54:20|4012.32|4002.32|4014.56|4004.56|4014.65|4004.65|4011.29|4001.29|35
1620726870000|2021-05-11 09:54:30|4015.29|4005.29|4016.47|4006.47|4016.56|4006.56|4014.41|4004.41|39
1620726880000|2021-05-11 09:54:40|4016.67|4006.67|4017.36|4007.36|4018.02|4008.02|4016.48|4006.48|38
1620726890000|2021-05-11 09:54:50|4017.34|4007.34|4018.4|4008.4|4018.55|4008.55|4017.34|4007.34|35
1620726900000|2021-05-11 09:55:00|4018.47|4008.47|4019.38|4009.38|4019.41|4009.41|4017.77|4007.77|31
1620726910000|2021-05-11 09:55:10|4019.02|4009.02|4015.41|4005.41|4019.02|4009.02|4015.03|4005.03|39
1620726920000|2021-05-11 09:55:20|4015.31|4005.31|4015.33|4005.33|4015.48|4005.48|4013.85|4003.85|38
1620726930000|2021-05-11 09:55:30|4015.68|4005.68|4018.96|4008.96|4019.41|4009.41|4015.56|4005.56|39
1620726940000|2021-05-11 09:55:40|4019.06|4009.06|4016.61|4006.61|4019.55|4009.55|4016.61|4006.61|35
1620726950000|2021-05-11 09:55:50|4016.71|4006.71|4018.67|4008.67|4018.95|4008.95|4016.71|4006.71|39
1620726960000|2021-05-11 09:56:00|4018.46|4008.46|4019.17|4009.17|4019.41|4009.41|4018.04|4008.04|31
1620726970000|2021-05-11 09:56:10|4019.34|4009.34|4019.94|4009.94|4020.07|4010.07|4019.26|4009.26|30
1620726980000|2021-05-11 09:56:20|4019.72|4009.72|4021.09|4011.09|4021.17|4011.17|4019.61|4009.61|34
1620726990000|2021-05-11 09:56:30|4021.08|4011.08|4020.13|4010.13|4021.48|4011.48|4020.13|4010.13|36
1620727000000|2021-05-11 09:56:40|4019.92|4009.92|4020.41|4010.41|4020.5|4010.5|4019.71|4009.71|33
1620727010000|2021-05-11 09:56:50|4020.5|4010.5|4022.03|4012.03|4022.03|4012.03|4020.5|4010.5|33
1620727020000|2021-05-11 09:57:00|4022.28|4012.28|4022.58|4012.58|4023.71|4013.71|4022.28|4012.28|31
1620727030000|2021-05-11 09:57:10|4022.52|4012.52|4023.89|4013.89|4024.2|4014.2|4022.25|4012.25|36
1620727040000|2021-05-11 09:57:20|4023.97|4013.97|4021.69|4011.69|4024.11|4014.11|4021.58|4011.58|37
1620727050000|2021-05-11 09:57:30|4021.61|4011.61|4024.06|4014.06|4024.06|4014.06|4020.56|4010.56|35
1620727060000|2021-05-11 09:57:40|4024.32|4014.32|4024.83|4014.83|4025.2|4015.2|4024.12|4014.12|33
1620727070000|2021-05-11 09:57:50|4024.81|4014.81|4021.17|4011.17|4024.99|4014.99|4021.17|4011.17|37
1620727080000|2021-05-11 09:58:00|4021.26|4011.26|4021.49|4011.49|4021.49|4011.49|4020.5|4010.5|30
1620727090000|2021-05-11 09:58:10|4021.61|4011.61|4021.38|4011.38|4021.79|4011.79|4020.65|4010.65|36
1620727100000|2021-05-11 09:58:20|4021.43|4011.43|4018.01|4008.01|4021.43|4011.43|4017.56|4007.56|37
1620727110000|2021-05-11 09:58:30|4017.46|4007.46|4018.07|4008.07|4018.89|4008.89|4017|4007|36
1620727120000|2021-05-11 09:58:40|4018.08|4008.08|4016.84|4006.84|4018.83|4008.83|4016.81|4006.81|31
1620727130000|2021-05-11 09:58:50|4016.66|4006.66|4015.32|4005.32|4017.14|4007.14|4013.35|4003.35|34
1620727140000|2021-05-11 09:59:00|4015.27|4005.27|4015.58|4005.58|4015.58|4005.58|4012.67|4002.67|35
1620727150000|2021-05-11 09:59:10|4015.63|4005.63|4017.75|4007.75|4017.96|4007.96|4015.45|4005.45|24
1620727160000|2021-05-11 09:59:20|4018.11|4008.11|4023.21|4013.21|4023.91|4013.91|4018.11|4008.11|36
1620727170000|2021-05-11 09:59:30|4023.13|4013.13|4024.04|4014.04|4024.08|4014.08|4023.13|4013.13|37
1620727180000|2021-05-11 09:59:40|4023.07|4013.07|4021.11|4011.11|4023.08|4013.08|4020.67|4010.67|40
1620727190000|2021-05-11 09:59:50|4020.91|4010.91|4020.51|4010.51|4021.86|4011.86|4019.94|4009.94|39
1620727200000|2021-05-11 10:00:00|4020.07|4010.07|4023.26|4013.26|4023.66|4013.66|4020.07|4010.07|38
1620727210000|2021-05-11 10:00:10|4023.38|4013.38|4024.62|4014.62|4024.85|4014.85|4023.38|4013.38|32
1620727220000|2021-05-11 10:00:20|4024.65|4014.65|4024.99|4014.99|4025.88|4015.88|4024.64|4014.64|36
1620727230000|2021-05-11 10:00:30|4025.16|4015.16|4024.74|4014.74|4025.73|4015.73|4024.61|4014.61|33
1620727240000|2021-05-11 10:00:40|4024.61|4014.61|4023.38|4013.38|4025.05|4015.05|4022.5|4012.5|35
1620727250000|2021-05-11 10:00:50|4023.26|4013.26|4022.24|4012.24|4023.32|4013.32|4022.24|4012.24|37
1620727260000|2021-05-11 10:01:00|4022.27|4012.27|4017.92|4007.92|4022.27|4012.27|4017.92|4007.92|32
1620727270000|2021-05-11 10:01:10|4017.8|4007.8|4013.88|4003.88|4017.8|4007.8|4012.75|4002.75|35
1620727280000|2021-05-11 10:01:20|4013.7|4003.7|4011.75|4001.75|4013.7|4003.7|4011.34|4001.34|39
1620727290000|2021-05-11 10:01:30|4011.9|4001.9|4012.52|4002.52|4012.86|4002.86|4010.8|4000.8|38
1620727300000|2021-05-11 10:01:40|4012.64|4002.64|4016.65|4006.65|4016.65|4006.65|4012.64|4002.64|33
1620727310000|2021-05-11 10:01:50|4017.64|4007.64|4019.03|4009.03|4019.31|4009.31|4016.72|4006.72|34
1620727320000|2021-05-11 10:02:00|4019.02|4009.02|4018.12|4008.12|4019.02|4009.02|4017.35|4007.35|32
1620727330000|2021-05-11 10:02:10|4018.11|4008.11|4025.74|4015.74|4025.99|4015.99|4018.11|4008.11|37
1620727340000|2021-05-11 10:02:20|4025.72|4015.72|4025.04|4015.04|4026.62|4016.62|4022.69|4012.69|37
1620727350000|2021-05-11 10:02:30|4025.57|4015.57|4025.6|4015.6|4026.98|4016.98|4025.28|4015.28|37
1620727360000|2021-05-11 10:02:40|4025.96|4015.96|4022.98|4012.98|4025.96|4015.96|4022.82|4012.82|36
1620727370000|2021-05-11 10:02:50|4022.96|4012.96|4022.56|4012.56|4025.46|4015.46|4022.56|4012.56|34
1620727380000|2021-05-11 10:03:00|4022.51|4012.51|4025.87|4015.87|4026.54|4016.54|4022.42|4012.42|36
1620727390000|2021-05-11 10:03:10|4025.51|4015.51|4025.41|4015.41|4026.74|4016.74|4024.09|4014.09|36
1620727400000|2021-05-11 10:03:20|4025.33|4015.33|4024.99|4014.99|4026.45|4016.45|4024.72|4014.72|37
1620727410000|2021-05-11 10:03:30|4024.81|4014.81|4026.2|4016.2|4027.05|4017.05|4024.76|4014.76|30
1620727420000|2021-05-11 10:03:40|4026.32|4016.32|4029.42|4019.42|4030.11|4020.11|4026.31|4016.31|39
1620727430000|2021-05-11 10:03:50|4029.54|4019.54|4036.04|4026.04|4036.53|4026.53|4029.46|4019.46|38
1620727440000|2021-05-11 10:04:00|4035.91|4025.91|4042.92|4032.92|4043.31|4033.31|4034.49|4024.49|35
1620727450000|2021-05-11 10:04:10|4043.03|4033.03|4040.72|4030.72|4043.03|4033.03|4039.34|4029.34|38
1620727460000|2021-05-11 10:04:20|4041.03|4031.03|4037.78|4027.78|4043.61|4033.61|4037.78|4027.78|37
1620727470000|2021-05-11 10:04:30|4037.68|4027.68|4036.86|4026.86|4038.18|4028.18|4036.27|4026.27|36
1620727480000|2021-05-11 10:04:40|4036.83|4026.83|4040.32|4030.32|4040.41|4030.41|4036.83|4026.83|38
1620727490000|2021-05-11 10:04:50|4040.34|4030.34|4042.17|4032.17|4042.27|4032.27|4039.87|4029.87|35
1620727500000|2021-05-11 10:05:00|4042.16|4032.16|4041.19|4031.19|4042.25|4032.25|4040.96|4030.96|34
1620727510000|2021-05-11 10:05:10|4041.35|4031.35|4041.42|4031.42|4041.53|4031.53|4038.92|4028.92|39
1620727520000|2021-05-11 10:05:20|4041.15|4031.15|4043.52|4033.52|4043.52|4033.52|4040.32|4030.32|33
1620727530000|2021-05-11 10:05:30|4043.47|4033.47|4043.06|4033.06|4043.59|4033.59|4042.77|4032.77|27
1620727540000|2021-05-11 10:05:40|4043.07|4033.07|4044.3|4034.3|4044.74|4034.74|4043.01|4033.01|28
1620727550000|2021-05-11 10:05:50|4044.43|4034.43|4042.53|4032.53|4044.48|4034.48|4041.19|4031.19|36
1620727560000|2021-05-11 10:06:00|4042.56|4032.56|4040.48|4030.48|4042.56|4032.56|4040.48|4030.48|35
1620727570000|2021-05-11 10:06:10|4039.89|4029.89|4035.66|4025.66|4039.89|4029.89|4035.44|4025.44|39
1620727580000|2021-05-11 10:06:20|4035.55|4025.55|4041.07|4031.07|4041.07|4031.07|4035.46|4025.46|36
1620727590000|2021-05-11 10:06:30|4041.47|4031.47|4044.68|4034.68|4044.78|4034.78|4041.47|4031.47|29
1620727600000|2021-05-11 10:06:40|4044.72|4034.72|4045.31|4035.31|4045.39|4035.39|4044.68|4034.68|36
1620727610000|2021-05-11 10:06:50|4045.36|4035.36|4046.13|4036.13|4046.26|4036.26|4045.31|4035.31|31
1620727620000|2021-05-11 10:07:00|4046.1|4036.1|4046.65|4036.65|4046.71|4036.71|4045.67|4035.67|29
1620727630000|2021-05-11 10:07:10|4046.66|4036.66|4048.84|4038.84|4050.71|4040.71|4046.54|4036.54|37
1620727640000|2021-05-11 10:07:20|4049.08|4039.08|4050.44|4040.44|4051.14|4041.14|4048.85|4038.85|36
1620727650000|2021-05-11 10:07:30|4050.57|4040.57|4054.91|4044.91|4054.91|4044.91|4050.57|4040.57|23
1620727660000|2021-05-11 10:07:40|4054.83|4044.83|4054.83|4044.83|4055.4|4045.4|4053.98|4043.98|35
1620727670000|2021-05-11 10:07:50|4054.77|4044.77|4052.2|4042.2|4055|4045|4052.2|4042.2|35
1620727680000|2021-05-11 10:08:00|4052.01|4042.01|4050.99|4040.99|4052.06|4042.06|4050.92|4040.92|36
1620727690000|2021-05-11 10:08:10|4050.1|4040.1|4050.79|4040.79|4050.83|4040.83|4049.85|4039.85|39
1620727700000|2021-05-11 10:08:20|4050.8|4040.8|4051.95|4041.95|4051.95|4041.95|4050.64|4040.64|32
1620727710000|2021-05-11 10:08:30|4051.94|4041.94|4051.75|4041.75|4051.95|4041.95|4051.2|4041.2|38
1620727720000|2021-05-11 10:08:40|4051.76|4041.76|4050.92|4040.92|4052.06|4042.06|4050.92|4040.92|30
1620727730000|2021-05-11 10:08:50|4050.91|4040.91|4051.01|4041.01|4051.01|4041.01|4050.44|4040.44|33
1620727740000|2021-05-11 10:09:00|4050.97|4040.97|4048.36|4038.36|4050.97|4040.97|4047.28|4037.28|34
1620727750000|2021-05-11 10:09:10|4048.34|4038.34|4048.18|4038.18|4049.44|4039.44|4048.02|4038.02|37
1620727760000|2021-05-11 10:09:20|4047.21|4037.21|4047.36|4037.36|4047.36|4037.36|4045.84|4035.84|36
1620727770000|2021-05-11 10:09:30|4047.35|4037.35|4047.3|4037.3|4047.44|4037.44|4047.01|4037.01|23
1620727780000|2021-05-11 10:09:40|4047.25|4037.25|4046.62|4036.62|4047.37|4037.37|4046.5|4036.5|28
1620727790000|2021-05-11 10:09:50|4046.64|4036.64|4046.78|4036.78|4047|4037|4046.42|4036.42|29
1620727800000|2021-05-11 10:10:00|4046.77|4036.77|4046.79|4036.79|4046.93|4036.93|4046.77|4036.77|19
1620727810000|2021-05-11 10:10:10|4046.86|4036.86|4047.58|4037.58|4048.83|4038.83|4046.71|4036.71|31
1620727820000|2021-05-11 10:10:20|4047.45|4037.45|4048.34|4038.34|4048.49|4038.49|4047.45|4037.45|33
1620727830000|2021-05-11 10:10:30|4048.33|4038.33|4048.97|4038.97|4048.99|4038.99|4048.25|4038.25|26
1620727840000|2021-05-11 10:10:40|4048.84|4038.84|4049.22|4039.22|4049.23|4039.23|4048.2|4038.2|28
1620727850000|2021-05-11 10:10:50|4048.99|4038.99|4054.69|4044.69|4054.69|4044.69|4048.99|4038.99|29
1620727860000|2021-05-11 10:11:00|4054.98|4044.98|4057.34|4047.34|4059.19|4049.19|4054.63|4044.63|36
1620727870000|2021-05-11 10:11:10|4057.26|4047.26|4059.09|4049.09|4059.24|4049.24|4055.56|4045.56|36
1620727880000|2021-05-11 10:11:20|4058.7|4048.7|4059.03|4049.03|4059.35|4049.35|4058.63|4048.63|35
1620727890000|2021-05-11 10:11:30|4058.84|4048.84|4056|4046|4059.05|4049.05|4055.99|4045.99|35
1620727900000|2021-05-11 10:11:40|4056.09|4046.09|4056.89|4046.89|4056.91|4046.91|4055.98|4045.98|32
1620727910000|2021-05-11 10:11:50|4057.12|4047.12|4055.53|4045.53|4057.4|4047.4|4055.53|4045.53|29
1620727920000|2021-05-11 10:12:00|4055.55|4045.55|4054.34|4044.34|4055.58|4045.58|4054.01|4044.01|29
1620727930000|2021-05-11 10:12:10|4054.21|4044.21|4053.17|4043.17|4054.31|4044.31|4052.96|4042.96|32
1620727940000|2021-05-11 10:12:20|4053.18|4043.18|4052.34|4042.34|4053.18|4043.18|4052.32|4042.32|29
1620727950000|2021-05-11 10:12:30|4052.38|4042.38|4053.08|4043.08|4053.24|4043.24|4052.31|4042.31|29
1620727960000|2021-05-11 10:12:40|4053.11|4043.11|4049.64|4039.64|4053.11|4043.11|4049.64|4039.64|29
1620727970000|2021-05-11 10:12:50|4049.6|4039.6|4048.58|4038.58|4049.66|4039.66|4048.14|4038.14|35
1620727980000|2021-05-11 10:13:00|4048.59|4038.59|4048.44|4038.44|4048.67|4038.67|4045.55|4035.55|36
1620727990000|2021-05-11 10:13:10|4048.45|4038.45|4050.16|4040.16|4051.61|4041.61|4048.06|4038.06|39
1620728000000|2021-05-11 10:13:20|4050.1|4040.1|4051.04|4041.04|4051.04|4041.04|4049.79|4039.79|28
1620728010000|2021-05-11 10:13:30|4051.38|4041.38|4052.13|4042.13|4052.3|4042.3|4050.67|4040.67|31
1620728020000|2021-05-11 10:13:40|4051.85|4041.85|4050.88|4040.88|4051.89|4041.89|4048.41|4038.41|31
1620728030000|2021-05-11 10:13:50|4051.32|4041.32|4050.07|4040.07|4051.77|4041.77|4049.49|4039.49|34
1620728040000|2021-05-11 10:14:00|4049.54|4039.54|4050.79|4040.79|4051.16|4041.16|4049.54|4039.54|22
1620728050000|2021-05-11 10:14:10|4050.74|4040.74|4050.83|4040.83|4051.08|4041.08|4050.7|4040.7|20
1620728060000|2021-05-11 10:14:20|4050.86|4040.86|4047.55|4037.55|4050.91|4040.91|4047.35|4037.35|32
1620728070000|2021-05-11 10:14:30|4047.59|4037.59|4045.79|4035.79|4047.59|4037.59|4045.37|4035.37|36
1620728080000|2021-05-11 10:14:40|4045.69|4035.69|4042.34|4032.34|4045.82|4035.82|4042.34|4032.34|36
1620728090000|2021-05-11 10:14:50|4042.33|4032.33|4041.85|4031.85|4043.04|4033.04|4041.6|4031.6|35
1620728100000|2021-05-11 10:15:00|4041.89|4031.89|4048.65|4038.65|4048.65|4038.65|4041.79|4031.79|39
1620728110000|2021-05-11 10:15:10|4048.7|4038.7|4047.02|4037.02|4049.57|4039.57|4046.8|4036.8|34
1620728120000|2021-05-11 10:15:20|4046.92|4036.92|4048.36|4038.36|4048.36|4038.36|4043.47|4033.47|37
1620728130000|2021-05-11 10:15:30|4048.47|4038.47|4048.06|4038.06|4048.76|4038.76|4047.88|4037.88|20
1620728140000|2021-05-11 10:15:40|4048.05|4038.05|4048.24|4038.24|4048.43|4038.43|4048.05|4038.05|19
1620728150000|2021-05-11 10:15:50|4048.25|4038.25|4048.85|4038.85|4050.19|4040.19|4048.25|4038.25|28
1620728160000|2021-05-11 10:16:00|4048.9|4038.9|4047.16|4037.16|4048.9|4038.9|4047.1|4037.1|26
1620728170000|2021-05-11 10:16:10|4047.18|4037.18|4046.56|4036.56|4047.35|4037.35|4046.56|4036.56|34
1620728180000|2021-05-11 10:16:20|4046.57|4036.57|4047.33|4037.33|4048.02|4038.02|4046.57|4036.57|30
1620728190000|2021-05-11 10:16:30|4047.09|4037.09|4046.82|4036.82|4047.44|4037.44|4046.74|4036.74|30
1620728200000|2021-05-11 10:16:40|4046.85|4036.85|4046.89|4036.89|4047.13|4037.13|4046.76|4036.76|23
1620728210000|2021-05-11 10:16:50|4046.88|4036.88|4045.71|4035.71|4046.89|4036.89|4045.71|4035.71|25
1620728220000|2021-05-11 10:17:00|4045.63|4035.63|4045.06|4035.06|4045.69|4035.69|4043.77|4033.77|32
1620728230000|2021-05-11 10:17:10|4045.08|4035.08|4044.77|4034.77|4045.68|4035.68|4044.68|4034.68|25
1620728240000|2021-05-11 10:17:20|4044.76|4034.76|4043.2|4033.2|4044.82|4034.82|4043.1|4033.1|29
1620728250000|2021-05-11 10:17:30|4043.21|4033.21|4044.62|4034.62|4044.64|4034.64|4042.94|4032.94|30
1620728260000|2021-05-11 10:17:40|4044.63|4034.63|4044.44|4034.44|4044.64|4034.64|4044.26|4034.26|24
1620728270000|2021-05-11 10:17:50|4044.4|4034.4|4043.41|4033.41|4044.41|4034.41|4043.37|4033.37|34
1620728280000|2021-05-11 10:18:00|4043.5|4033.5|4043.55|4033.55|4043.87|4033.87|4043.39|4033.39|28
1620728290000|2021-05-11 10:18:10|4043.37|4033.37|4042.17|4032.17|4043.37|4033.37|4042.12|4032.12|25
1620728300000|2021-05-11 10:18:20|4042.18|4032.18|4041.76|4031.76|4042.2|4032.2|4041.72|4031.72|31
1620728310000|2021-05-11 10:18:30|4041.72|4031.72|4041.79|4031.79|4041.8|4031.8|4041.52|4031.52|37
1620728320000|2021-05-11 10:18:40|4041.84|4031.84|4041.86|4031.86|4041.86|4031.86|4041.08|4031.08|27
1620728330000|2021-05-11 10:18:50|4041.89|4031.89|4044.16|4034.16|4044.16|4034.16|4041.87|4031.87|28
1620728340000|2021-05-11 10:19:00|4045|4035|4046.79|4036.79|4048.66|4038.66|4045|4035|38
1620728350000|2021-05-11 10:19:10|4047.09|4037.09|4047.06|4037.06|4048.13|4038.13|4045.91|4035.91|35
1620728360000|2021-05-11 10:19:20|4046.43|4036.43|4045.7|4035.7|4046.43|4036.43|4043.72|4033.72|39
1620728370000|2021-05-11 10:19:30|4045.67|4035.67|4046.25|4036.25|4046.25|4036.25|4045.18|4035.18|34
1620728380000|2021-05-11 10:19:40|4046.27|4036.27|4049.19|4039.19|4049.56|4039.56|4046.27|4036.27|35
1620728390000|2021-05-11 10:19:50|4049.29|4039.29|4047.9|4037.9|4049.29|4039.29|4047.54|4037.54|34
1620728400000|2021-05-11 10:20:00|4048.14|4038.14|4045.66|4035.66|4048.22|4038.22|4045.41|4035.41|34
1620728410000|2021-05-11 10:20:10|4045.68|4035.68|4046.45|4036.45|4046.51|4036.51|4045.66|4035.66|35
1620728420000|2021-05-11 10:20:20|4046.47|4036.47|4046.23|4036.23|4046.5|4036.5|4045|4035|31
1620728430000|2021-05-11 10:20:30|4046.15|4036.15|4046.18|4036.18|4046.19|4036.19|4046.06|4036.06|31
1620728440000|2021-05-11 10:20:40|4046.28|4036.28|4045.75|4035.75|4046.39|4036.39|4045.75|4035.75|36
1620728450000|2021-05-11 10:20:50|4045.7|4035.7|4045.94|4035.94|4045.96|4035.96|4045.69|4035.69|25
1620728460000|2021-05-11 10:21:00|4045.91|4035.91|4045.35|4035.35|4046.12|4036.12|4043.98|4033.98|33
1620728470000|2021-05-11 10:21:10|4044.84|4034.84|4044.35|4034.35|4044.86|4034.86|4042.75|4032.75|35
1620728480000|2021-05-11 10:21:20|4044.39|4034.39|4043.78|4033.78|4044.42|4034.42|4043.78|4033.78|28
1620728490000|2021-05-11 10:21:30|4043.9|4033.9|4043.64|4033.64|4044|4034|4043.34|4033.34|26
1620728500000|2021-05-11 10:21:40|4043.6|4033.6|4043.84|4033.84|4043.84|4033.84|4043.48|4033.48|13
1620728510000|2021-05-11 10:21:50|4044.2|4034.2|4044.34|4034.34|4044.53|4034.53|4044.2|4034.2|23
1620728520000|2021-05-11 10:22:00|4044.33|4034.33|4044.43|4034.43|4044.51|4034.51|4044.16|4034.16|15
1620728530000|2021-05-11 10:22:10|4044.46|4034.46|4044.37|4034.37|4047.5|4037.5|4044.25|4034.25|26
1620728540000|2021-05-11 10:22:20|4044.27|4034.27|4046.08|4036.08|4046.41|4036.41|4044.22|4034.22|25
1620728550000|2021-05-11 10:22:30|4046.35|4036.35|4047.97|4037.97|4048.79|4038.79|4046.35|4036.35|29
1620728560000|2021-05-11 10:22:40|4048.24|4038.24|4046.52|4036.52|4048.82|4038.82|4046.52|4036.52|38
1620728570000|2021-05-11 10:22:50|4046.43|4036.43|4047.47|4037.47|4047.47|4037.47|4046.43|4036.43|30
1620728580000|2021-05-11 10:23:00|4047.48|4037.48|4049.45|4039.45|4050.82|4040.82|4047.48|4037.48|35
1620728590000|2021-05-11 10:23:10|4049.88|4039.88|4050.22|4040.22|4050.68|4040.68|4049.56|4039.56|31
1620728600000|2021-05-11 10:23:20|4050.4|4040.4|4050.59|4040.59|4050.68|4040.68|4049.54|4039.54|31
1620728610000|2021-05-11 10:23:30|4050.86|4040.86|4050.18|4040.18|4050.86|4040.86|4050.03|4040.03|23
1620728620000|2021-05-11 10:23:40|4050.41|4040.41|4052.47|4042.47|4052.8|4042.8|4050.18|4040.18|21
1620728630000|2021-05-11 10:23:50|4052.38|4042.38|4056.35|4046.35|4056.35|4046.35|4052.29|4042.29|27
1620728640000|2021-05-11 10:24:00|4056.39|4046.39|4055.67|4045.67|4056.39|4046.39|4055.37|4045.37|33
1620728650000|2021-05-11 10:24:10|4055.62|4045.62|4055.34|4045.34|4055.75|4045.75|4054|4044|36
1620728660000|2021-05-11 10:24:20|4055.33|4045.33|4056.24|4046.24|4056.24|4046.24|4053.75|4043.75|36
1620728670000|2021-05-11 10:24:30|4056.29|4046.29|4055.87|4045.87|4056.36|4046.36|4054.96|4044.96|34
1620728680000|2021-05-11 10:24:40|4055.89|4045.89|4056.56|4046.56|4056.56|4046.56|4055.89|4045.89|31
1620728690000|2021-05-11 10:24:50|4056.55|4046.55|4055.53|4045.53|4056.55|4046.55|4055.32|4045.32|32
1620728700000|2021-05-11 10:25:00|4055.39|4045.39|4055.99|4045.99|4055.99|4045.99|4055.34|4045.34|25
1620728710000|2021-05-11 10:25:10|4056.15|4046.15|4056.4|4046.4|4056.43|4046.43|4055.97|4045.97|30
1620728720000|2021-05-11 10:25:20|4056.36|4046.36|4056.5|4046.5|4056.61|4046.61|4056.35|4046.35|23
1620728730000|2021-05-11 10:25:30|4056.51|4046.51|4061.26|4051.26|4062.03|4052.03|4056.35|4046.35|30
1620728740000|2021-05-11 10:25:40|4061.39|4051.39|4063.7|4053.7|4063.8|4053.8|4060.88|4050.88|34
1620728750000|2021-05-11 10:25:50|4063.74|4053.74|4062.31|4052.31|4065.58|4055.58|4060.81|4050.81|39
1620728760000|2021-05-11 10:26:00|4062.45|4052.45|4064|4054|4065.14|4055.14|4062.45|4052.45|37
1620728770000|2021-05-11 10:26:10|4064.42|4054.42|4073.35|4063.35|4073.37|4063.37|4064.42|4054.42|36
1620728780000|2021-05-11 10:26:20|4073.32|4063.32|4072.94|4062.94|4074.16|4064.16|4072.69|4062.69|31
1620728790000|2021-05-11 10:26:30|4073.04|4063.04|4076.15|4066.15|4076.15|4066.15|4072.94|4062.94|37
1620728800000|2021-05-11 10:26:40|4076.16|4066.16|4076.86|4066.86|4077.33|4067.33|4074.33|4064.33|39
1620728810000|2021-05-11 10:26:50|4077.11|4067.11|4076.39|4066.39|4077.3|4067.3|4072.88|4062.88|39
1620728820000|2021-05-11 10:27:00|4076.46|4066.46|4074.15|4064.15|4076.46|4066.46|4071.71|4061.71|38
1620728830000|2021-05-11 10:27:10|4074.07|4064.07|4072.49|4062.49|4074.07|4064.07|4069.94|4059.94|36
1620728840000|2021-05-11 10:27:20|4072.39|4062.39|4073.2|4063.2|4073.49|4063.49|4072.22|4062.22|36
1620728850000|2021-05-11 10:27:30|4073.4|4063.4|4073.51|4063.51|4073.77|4063.77|4072.58|4062.58|38
1620728860000|2021-05-11 10:27:40|4073.42|4063.42|4072.42|4062.42|4073.68|4063.68|4072.42|4062.42|34
1620728870000|2021-05-11 10:27:50|4072.4|4062.4|4073.41|4063.41|4073.42|4063.42|4072.09|4062.09|35
1620728880000|2021-05-11 10:28:00|4073.34|4063.34|4074.56|4064.56|4074.81|4064.81|4072.92|4062.92|33
1620728890000|2021-05-11 10:28:10|4074.51|4064.51|4074.93|4064.93|4075.01|4065.01|4073.9|4063.9|36
1620728900000|2021-05-11 10:28:20|4074.87|4064.87|4073.64|4063.64|4075.06|4065.06|4073.54|4063.54|20
1620728910000|2021-05-11 10:28:30|4073.65|4063.65|4073.99|4063.99|4074.27|4064.27|4073.35|4063.35|35
1620728920000|2021-05-11 10:28:40|4073.88|4063.88|4073.93|4063.93|4074.01|4064.01|4073.74|4063.74|24
1620728930000|2021-05-11 10:28:50|4073.94|4063.94|4076.56|4066.56|4076.56|4066.56|4073.84|4063.84|35
1620728940000|2021-05-11 10:29:00|4076.43|4066.43|4077.7|4067.7|4078.08|4068.08|4075.41|4065.41|34
1620728950000|2021-05-11 10:29:10|4077.67|4067.67|4077.27|4067.27|4078.02|4068.02|4076.84|4066.84|35
1620728960000|2021-05-11 10:29:20|4077.6|4067.6|4077.58|4067.58|4078.27|4068.27|4076.79|4066.79|30
1620728970000|2021-05-11 10:29:30|4077.55|4067.55|4077.81|4067.81|4077.95|4067.95|4075.9|4065.9|33
1620728980000|2021-05-11 10:29:40|4077.86|4067.86|4081.79|4071.79|4082.36|4072.36|4077.86|4067.86|38
1620728990000|2021-05-11 10:29:50|4081.77|4071.77|4080.77|4070.77|4083.05|4073.05|4080.77|4070.77|32
1620729000000|2021-05-11 10:30:00|4080.76|4070.76|4084.39|4074.39|4084.75|4074.75|4080.44|4070.44|33
1620729010000|2021-05-11 10:30:10|4085.3|4075.3|4084.98|4074.98|4088.63|4078.63|4084.89|4074.89|39
1620729020000|2021-05-11 10:30:20|4084.99|4074.99|4082.66|4072.66|4085.27|4075.27|4082.35|4072.35|34
1620729030000|2021-05-11 10:30:30|4082.65|4072.65|4085.79|4075.79|4085.79|4075.79|4082.55|4072.55|37
1620729040000|2021-05-11 10:30:40|4085.85|4075.85|4086.16|4076.16|4086.7|4076.7|4085.24|4075.24|38
1620729050000|2021-05-11 10:30:50|4086.2|4076.2|4080.41|4070.41|4086.2|4076.2|4080.41|4070.41|33
1620729060000|2021-05-11 10:31:00|4080.25|4070.25|4076.01|4066.01|4080.72|4070.72|4075.56|4065.56|39
1620729070000|2021-05-11 10:31:10|4075.67|4065.67|4077.02|4067.02|4077.44|4067.44|4075.21|4065.21|40
1620729080000|2021-05-11 10:31:20|4077.08|4067.08|4076.23|4066.23|4077.08|4067.08|4076.03|4066.03|34
1620729090000|2021-05-11 10:31:30|4076.39|4066.39|4073.29|4063.29|4076.39|4066.39|4073.29|4063.29|35
1620729100000|2021-05-11 10:31:40|4073.3|4063.3|4069.33|4059.33|4073.62|4063.62|4069.27|4059.27|37
1620729110000|2021-05-11 10:31:50|4069.28|4059.28|4069.34|4059.34|4070.05|4060.05|4068.6|4058.6|38
1620729120000|2021-05-11 10:32:00|4069.32|4059.32|4069.61|4059.61|4073.16|4063.16|4069.2|4059.2|39
1620729130000|2021-05-11 10:32:10|4069.74|4059.74|4069.29|4059.29|4070.39|4060.39|4069.09|4059.09|33
1620729140000|2021-05-11 10:32:20|4069.21|4059.21|4069.86|4059.86|4070.31|4060.31|4069.03|4059.03|35
1620729150000|2021-05-11 10:32:30|4069.83|4059.83|4070.27|4060.27|4070.27|4060.27|4069.64|4059.64|32
1620729160000|2021-05-11 10:32:40|4070.47|4060.47|4069.16|4059.16|4070.54|4060.54|4068.78|4058.78|36
1620729170000|2021-05-11 10:32:50|4069.15|4059.15|4068.37|4058.37|4069.38|4059.38|4068.32|4058.32|35
1620729180000|2021-05-11 10:33:00|4068.31|4058.31|4064.74|4054.74|4068.65|4058.65|4064.72|4054.72|38
1620729190000|2021-05-11 10:33:10|4064.73|4054.73|4067.59|4057.59|4068.24|4058.24|4064.73|4054.73|40
1620729200000|2021-05-11 10:33:20|4067.51|4057.51|4064.45|4054.45|4067.51|4057.51|4064.1|4054.1|38
1620729210000|2021-05-11 10:33:30|4064.35|4054.35|4061.49|4051.49|4064.35|4054.35|4060.63|4050.63|34
1620729220000|2021-05-11 10:33:40|4061.44|4051.44|4060.88|4050.88|4061.47|4051.47|4060.65|4050.65|33
1620729230000|2021-05-11 10:33:50|4060.86|4050.86|4060.52|4050.52|4061.5|4051.5|4060.5|4050.5|33
1620729240000|2021-05-11 10:34:00|4060.53|4050.53|4059.75|4049.75|4060.88|4050.88|4059.73|4049.73|37
1620729250000|2021-05-11 10:34:10|4059.76|4049.76|4060.08|4050.08|4060.18|4050.18|4059.74|4049.74|20
1620729260000|2021-05-11 10:34:20|4060.24|4050.24|4058.14|4048.14|4061.74|4051.74|4057.68|4047.68|34
1620729270000|2021-05-11 10:34:30|4058.06|4048.06|4059.16|4049.16|4059.18|4049.18|4057.99|4047.99|32
1620729280000|2021-05-11 10:34:40|4059.11|4049.11|4058|4048|4059.21|4049.21|4057.95|4047.95|36
1620729290000|2021-05-11 10:34:50|4058.09|4048.09|4055.45|4045.45|4058.09|4048.09|4055.28|4045.28|32
1620729300000|2021-05-11 10:35:00|4055.01|4045.01|4056.52|4046.52|4057.67|4047.67|4055.01|4045.01|36
1620729310000|2021-05-11 10:35:10|4056.56|4046.56|4055.48|4045.48|4056.62|4046.62|4054.91|4044.91|38
1620729320000|2021-05-11 10:35:20|4055.44|4045.44|4059.48|4049.48|4060.37|4050.37|4055.44|4045.44|36
1620729330000|2021-05-11 10:35:30|4059.43|4049.43|4057.3|4047.3|4059.53|4049.53|4057.16|4047.16|35
1620729340000|2021-05-11 10:35:40|4056.99|4046.99|4058.45|4048.45|4058.76|4048.76|4056.61|4046.61|37
1620729350000|2021-05-11 10:35:50|4058.46|4048.46|4058.96|4048.96|4060.97|4050.97|4058.11|4048.11|34
1620729360000|2021-05-11 10:36:00|4059.36|4049.36|4064.16|4054.16|4064.17|4054.17|4059.1|4049.1|35
1620729370000|2021-05-11 10:36:10|4064.15|4054.15|4063.27|4053.27|4064.25|4054.25|4061.96|4051.96|36
1620729380000|2021-05-11 10:36:20|4063.12|4053.12|4061.7|4051.7|4063.12|4053.12|4060.46|4050.46|36
1620729390000|2021-05-11 10:36:30|4061.1|4051.1|4062.14|4052.14|4062.48|4052.48|4059.9|4049.9|34
1620729400000|2021-05-11 10:36:40|4061.98|4051.98|4063.5|4053.5|4063.98|4053.98|4061.98|4051.98|31
1620729410000|2021-05-11 10:36:50|4063.58|4053.58|4064.32|4054.32|4064.33|4054.33|4063.36|4053.36|26
1620729420000|2021-05-11 10:37:00|4064.23|4054.23|4063.36|4053.36|4065.26|4055.26|4063.16|4053.16|33
1620729430000|2021-05-11 10:37:10|4063.58|4053.58|4062.07|4052.07|4063.58|4053.58|4062.07|4052.07|38
1620729440000|2021-05-11 10:37:20|4062.35|4052.35|4059.68|4049.68|4062.45|4052.45|4059.39|4049.39|35
1620729450000|2021-05-11 10:37:30|4058.94|4048.94|4054.96|4044.96|4058.94|4048.94|4054.92|4044.92|38
1620729460000|2021-05-11 10:37:40|4054.92|4044.92|4054.68|4044.68|4055|4045|4054.48|4044.48|37
1620729470000|2021-05-11 10:37:50|4054.67|4044.67|4054.75|4044.75|4056.17|4046.17|4054.67|4044.67|37
1620729480000|2021-05-11 10:38:00|4054.86|4044.86|4056.13|4046.13|4056.32|4046.32|4054.86|4044.86|36
1620729490000|2021-05-11 10:38:10|4056.14|4046.14|4058.78|4048.78|4058.78|4048.78|4056.12|4046.12|33
1620729500000|2021-05-11 10:38:20|4058.61|4048.61|4057.43|4047.43|4058.89|4048.89|4057.25|4047.25|31
1620729510000|2021-05-11 10:38:30|4057.36|4047.36|4057.25|4047.25|4058.06|4048.06|4057.14|4047.14|37
1620729520000|2021-05-11 10:38:40|4057.24|4047.24|4057.72|4047.72|4057.73|4047.73|4057.19|4047.19|34
1620729530000|2021-05-11 10:38:50|4057.71|4047.71|4056.91|4046.91|4057.71|4047.71|4056.72|4046.72|32
1620729540000|2021-05-11 10:39:00|4056.9|4046.9|4055.51|4045.51|4056.97|4046.97|4055.48|4045.48|34
1620729550000|2021-05-11 10:39:10|4055.53|4045.53|4054.6|4044.6|4055.59|4045.59|4054.58|4044.58|31
1620729560000|2021-05-11 10:39:20|4054.62|4044.62|4054.39|4044.39|4054.85|4044.85|4054.37|4044.37|36
1620729570000|2021-05-11 10:39:30|4054.38|4044.38|4054.17|4044.17|4054.38|4044.38|4053.8|4043.8|32
1620729580000|2021-05-11 10:39:40|4054.18|4044.18|4056.54|4046.54|4056.77|4046.77|4054.14|4044.14|31
1620729590000|2021-05-11 10:39:50|4056.6|4046.6|4056.74|4046.74|4056.9|4046.9|4056.21|4046.21|28
1620729600000|2021-05-11 10:40:00|4056.79|4046.79|4054.43|4044.43|4056.8|4046.8|4054.35|4044.35|34
1620729610000|2021-05-11 10:40:10|4054.19|4044.19|4053.87|4043.87|4054.31|4044.31|4053.71|4043.71|33
1620729620000|2021-05-11 10:40:20|4053.88|4043.88|4051.73|4041.73|4054.04|4044.04|4051.66|4041.66|29
1620729630000|2021-05-11 10:40:30|4051.72|4041.72|4050.72|4040.72|4051.84|4041.84|4050.57|4040.57|35
1620729640000|2021-05-11 10:40:40|4050.75|4040.75|4048.39|4038.39|4050.75|4040.75|4047.39|4037.39|36
1620729650000|2021-05-11 10:40:50|4048.63|4038.63|4051.69|4041.69|4052.02|4042.02|4048.63|4038.63|38
1620729660000|2021-05-11 10:41:00|4051.65|4041.65|4050.72|4040.72|4051.78|4041.78|4050.34|4040.34|38
1620729670000|2021-05-11 10:41:10|4050.61|4040.61|4051.28|4041.28|4051.52|4041.52|4050.54|4040.54|30
1620729680000|2021-05-11 10:41:20|4051.27|4041.27|4054.04|4044.04|4054.04|4044.04|4051.25|4041.25|32
1620729690000|2021-05-11 10:41:30|4054.09|4044.09|4054.87|4044.87|4054.87|4044.87|4054.06|4044.06|23
1620729700000|2021-05-11 10:41:40|4054.92|4044.92|4056.75|4046.75|4056.81|4046.81|4054.92|4044.92|28
1620729710000|2021-05-11 10:41:50|4056.85|4046.85|4061.4|4051.4|4061.4|4051.4|4056.54|4046.54|31
1620729720000|2021-05-11 10:42:00|4060.38|4050.38|4062.22|4052.22|4062.75|4052.75|4059.77|4049.77|36
1620729730000|2021-05-11 10:42:10|4062.52|4052.52|4059.37|4049.37|4062.52|4052.52|4059.28|4049.28|36
1620729740000|2021-05-11 10:42:20|4058.94|4048.94|4057.02|4047.02|4058.98|4048.98|4056.45|4046.45|37
1620729750000|2021-05-11 10:42:30|4056.75|4046.75|4055.76|4045.76|4056.75|4046.75|4055.43|4045.43|40
1620729760000|2021-05-11 10:42:40|4055.82|4045.82|4057.64|4047.64|4058|4048|4055.71|4045.71|37
1620729770000|2021-05-11 10:42:50|4057.42|4047.42|4058.01|4048.01|4058.01|4048.01|4057.4|4047.4|30
1620729780000|2021-05-11 10:43:00|4058.06|4048.06|4058.24|4048.24|4058.47|4048.47|4057.89|4047.89|28
1620729790000|2021-05-11 10:43:10|4058.31|4048.31|4055.35|4045.35|4058.38|4048.38|4055.35|4045.35|37
1620729800000|2021-05-11 10:43:20|4055.34|4045.34|4053.5|4043.5|4055.34|4045.34|4053.46|4043.46|34
1620729810000|2021-05-11 10:43:30|4053.66|4043.66|4052.06|4042.06|4054|4044|4052.04|4042.04|33
1620729820000|2021-05-11 10:43:40|4052.17|4042.17|4053.64|4043.64|4053.64|4043.64|4050.41|4040.41|40
1620729830000|2021-05-11 10:43:50|4053.59|4043.59|4053.2|4043.2|4053.87|4043.87|4052.17|4042.17|37
1620729840000|2021-05-11 10:44:00|4053.22|4043.22|4053.56|4043.56|4053.56|4043.56|4052.62|4042.62|27
1620729850000|2021-05-11 10:44:10|4053.5|4043.5|4052.67|4042.67|4053.53|4043.53|4052.67|4042.67|25
1620729860000|2021-05-11 10:44:20|4052.86|4042.86|4054.82|4044.82|4055.4|4045.4|4052.85|4042.85|30
1620729870000|2021-05-11 10:44:30|4054.87|4044.87|4054.31|4044.31|4055.68|4045.68|4054.17|4044.17|35
1620729880000|2021-05-11 10:44:40|4054.34|4044.34|4054.15|4044.15|4054.45|4044.45|4053.96|4043.96|33
1620729890000|2021-05-11 10:44:50|4054.49|4044.49|4054.35|4044.35|4054.61|4044.61|4053.92|4043.92|29
1620729900000|2021-05-11 10:45:00|4054.44|4044.44|4058.81|4048.81|4059.41|4049.41|4054.42|4044.42|31
1620729910000|2021-05-11 10:45:10|4059.08|4049.08|4060.54|4050.54|4060.54|4050.54|4058.78|4048.78|35
1620729920000|2021-05-11 10:45:20|4060.52|4050.52|4059.69|4049.69|4061.17|4051.17|4059.59|4049.59|38
1620729930000|2021-05-11 10:45:30|4059.78|4049.78|4062.16|4052.16|4062.16|4052.16|4058.95|4048.95|32
1620729940000|2021-05-11 10:45:40|4062.02|4052.02|4062.22|4052.22|4062.85|4052.85|4061.79|4051.79|31
1620729950000|2021-05-11 10:45:50|4062.01|4052.01|4060.29|4050.29|4062.86|4052.86|4060.29|4050.29|29
1620729960000|2021-05-11 10:46:00|4059.96|4049.96|4057.27|4047.27|4060.06|4050.06|4056.5|4046.5|38
1620729970000|2021-05-11 10:46:10|4057.22|4047.22|4053.04|4043.04|4057.22|4047.22|4053.03|4043.03|36
1620729980000|2021-05-11 10:46:20|4053.12|4043.12|4050.21|4040.21|4053.12|4043.12|4050.21|4040.21|40
1620729990000|2021-05-11 10:46:30|4050.12|4040.12|4046.73|4036.73|4050.12|4040.12|4046.08|4036.08|39
1620730000000|2021-05-11 10:46:40|4046.97|4036.97|4044.96|4034.96|4047.75|4037.75|4044.58|4034.58|40
1620730010000|2021-05-11 10:46:50|4045.44|4035.44|4047.92|4037.92|4047.97|4037.97|4045.35|4035.35|33
1620730020000|2021-05-11 10:47:00|4047.96|4037.96|4050.47|4040.47|4051.4|4041.4|4047.78|4037.78|37
1620730030000|2021-05-11 10:47:10|4050.98|4040.98|4048.65|4038.65|4050.98|4040.98|4048.65|4038.65|38
1620730040000|2021-05-11 10:47:20|4048.81|4038.81|4049.23|4039.23|4049.66|4039.66|4048.48|4038.48|34
1620730050000|2021-05-11 10:47:30|4049.22|4039.22|4050.31|4040.31|4050.31|4040.31|4049.15|4039.15|34
1620730060000|2021-05-11 10:47:40|4050.32|4040.32|4050.44|4040.44|4051.28|4041.28|4050.3|4040.3|19
1620730070000|2021-05-11 10:47:50|4050.25|4040.25|4050.11|4040.11|4050.44|4040.44|4049.73|4039.73|31
1620730080000|2021-05-11 10:48:00|4050.1|4040.1|4049.55|4039.55|4050.16|4040.16|4049.53|4039.53|34
1620730090000|2021-05-11 10:48:10|4049.54|4039.54|4049.94|4039.94|4050.26|4040.26|4049.11|4039.11|26
1620730100000|2021-05-11 10:48:20|4049.99|4039.99|4049.73|4039.73|4050.04|4040.04|4049.72|4039.72|25
1620730110000|2021-05-11 10:48:30|4049.72|4039.72|4049.36|4039.36|4049.85|4039.85|4049.25|4039.25|27
1620730120000|2021-05-11 10:48:40|4049.35|4039.35|4049.26|4039.26|4049.35|4039.35|4049.21|4039.21|18
1620730130000|2021-05-11 10:48:50|4049.27|4039.27|4046.11|4036.11|4049.27|4039.27|4046.03|4036.03|36
1620730140000|2021-05-11 10:49:00|4046.06|4036.06|4045.76|4035.76|4048.08|4038.08|4045.69|4035.69|34
1620730150000|2021-05-11 10:49:10|4045.75|4035.75|4041.39|4031.39|4045.75|4035.75|4041.39|4031.39|38
1620730160000|2021-05-11 10:49:20|4041.33|4031.33|4044.28|4034.28|4044.67|4034.67|4041.33|4031.33|38
1620730170000|2021-05-11 10:49:30|4044.04|4034.04|4045.58|4035.58|4045.58|4035.58|4043.45|4033.45|31
1620730180000|2021-05-11 10:49:40|4045.51|4035.51|4044.63|4034.63|4045.56|4035.56|4044.12|4034.12|36
1620730190000|2021-05-11 10:49:50|4044.65|4034.65|4044.78|4034.78|4045.13|4035.13|4044.5|4034.5|30
1620730200000|2021-05-11 10:50:00|4044.81|4034.81|4045.63|4035.63|4045.63|4035.63|4044.59|4034.59|32
1620730210000|2021-05-11 10:50:10|4045.66|4035.66|4045.55|4035.55|4047.81|4037.81|4045.13|4035.13|31
1620730220000|2021-05-11 10:50:20|4044.92|4034.92|4047.23|4037.23|4047.27|4037.27|4044.75|4034.75|33
1620730230000|2021-05-11 10:50:30|4047.19|4037.19|4047.05|4037.05|4047.53|4037.53|4046.77|4036.77|33
1620730240000|2021-05-11 10:50:40|4047.06|4037.06|4044.49|4034.49|4047.08|4037.08|4044.43|4034.43|30
1620730250000|2021-05-11 10:50:50|4044.52|4034.52|4040.3|4030.3|4044.52|4034.52|4040.27|4030.27|36
1620730260000|2021-05-11 10:51:00|4040.13|4030.13|4043.36|4033.36|4043.44|4033.44|4039.85|4029.85|37
1620730270000|2021-05-11 10:51:10|4043.49|4033.49|4044.91|4034.91|4045.01|4035.01|4043.49|4033.49|25
1620730280000|2021-05-11 10:51:20|4044.84|4034.84|4043.27|4033.27|4045.49|4035.49|4043.27|4033.27|29
1620730290000|2021-05-11 10:51:30|4043.3|4033.3|4042.78|4032.78|4043.47|4033.47|4042.76|4032.76|33
1620730300000|2021-05-11 10:51:40|4042.8|4032.8|4041.56|4031.56|4042.8|4032.8|4041.51|4031.51|39
1620730310000|2021-05-11 10:51:50|4041.57|4031.57|4044.01|4034.01|4044.42|4034.42|4041.57|4031.57|30
1620730320000|2021-05-11 10:52:00|4043.99|4033.99|4048.11|4038.11|4048.11|4038.11|4043.99|4033.99|34
1620730330000|2021-05-11 10:52:10|4047.63|4037.63|4049.41|4039.41|4049.55|4039.55|4046.86|4036.86|32
1620730340000|2021-05-11 10:52:20|4049.33|4039.33|4049.57|4039.57|4050.08|4040.08|4048.72|4038.72|36
1620730350000|2021-05-11 10:52:30|4049.6|4039.6|4048.21|4038.21|4049.96|4039.96|4048.13|4038.13|33
1620730360000|2021-05-11 10:52:40|4048.26|4038.26|4048.8|4038.8|4048.91|4038.91|4048.11|4038.11|28
1620730370000|2021-05-11 10:52:50|4048.58|4038.58|4048.29|4038.29|4048.82|4038.82|4048.21|4038.21|30
1620730380000|2021-05-11 10:53:00|4048.34|4038.34|4044.68|4034.68|4048.34|4038.34|4044.68|4034.68|36
1620730390000|2021-05-11 10:53:10|4044.63|4034.63|4045.16|4035.16|4045.16|4035.16|4044.29|4034.29|28
1620730400000|2021-05-11 10:53:20|4045.18|4035.18|4044.14|4034.14|4045.18|4035.18|4044.14|4034.14|26
1620730410000|2021-05-11 10:53:30|4044.15|4034.15|4044.12|4034.12|4044.18|4034.18|4043.6|4033.6|14
1620730420000|2021-05-11 10:53:40|4044.08|4034.08|4043.87|4033.87|4044.19|4034.19|4043.68|4033.68|26
1620730430000|2021-05-11 10:53:50|4043.85|4033.85|4044.07|4034.07|4044.07|4034.07|4043.46|4033.46|28
1620730440000|2021-05-11 10:54:00|4044.22|4034.22|4048.44|4038.44|4048.44|4038.44|4044.21|4034.21|34
1620730450000|2021-05-11 10:54:10|4048.06|4038.06|4047.61|4037.61|4048.09|4038.09|4044.97|4034.97|29
1620730460000|2021-05-11 10:54:20|4047.58|4037.58|4046.14|4036.14|4048.45|4038.45|4045.34|4035.34|30
1620730470000|2021-05-11 10:54:30|4046.36|4036.36|4046.18|4036.18|4046.84|4036.84|4045.75|4035.75|29
1620730480000|2021-05-11 10:54:40|4046.11|4036.11|4044.84|4034.84|4046.7|4036.7|4044.84|4034.84|26
1620730490000|2021-05-11 10:54:50|4044.87|4034.87|4043.13|4033.13|4044.87|4034.87|4042.82|4032.82|30
1620730500000|2021-05-11 10:55:00|4042.97|4032.97|4039.53|4029.53|4042.97|4032.97|4038.78|4028.78|38
1620730510000|2021-05-11 10:55:10|4039.6|4029.6|4038.95|4028.95|4039.87|4029.87|4038.73|4028.73|37
1620730520000|2021-05-11 10:55:20|4038.97|4028.97|4040.88|4030.88|4041.04|4031.04|4038.94|4028.94|32
1620730530000|2021-05-11 10:55:30|4040.86|4030.86|4038.12|4028.12|4040.93|4030.93|4038.12|4028.12|40
1620730540000|2021-05-11 10:55:40|4038.19|4028.19|4038.5|4028.5|4039.32|4029.32|4038.19|4028.19|39
1620730550000|2021-05-11 10:55:50|4038.54|4028.54|4038.36|4028.36|4039.16|4029.16|4038.36|4028.36|35
1620730560000|2021-05-11 10:56:00|4038.42|4028.42|4043.66|4033.66|4043.66|4033.66|4038.42|4028.42|35
1620730570000|2021-05-11 10:56:10|4043.64|4033.64|4044.34|4034.34|4044.41|4034.41|4043.62|4033.62|27
1620730580000|2021-05-11 10:56:20|4044.38|4034.38|4043.36|4033.36|4044.38|4034.38|4043.04|4033.04|34
1620730590000|2021-05-11 10:56:30|4043.29|4033.29|4047.79|4037.79|4048.37|4038.37|4043.29|4033.29|36
1620730600000|2021-05-11 10:56:40|4047.94|4037.94|4047.64|4037.64|4047.94|4037.94|4046.87|4036.87|35
1620730610000|2021-05-11 10:56:50|4047.55|4037.55|4046.66|4036.66|4047.55|4037.55|4044.86|4034.86|35
1620730620000|2021-05-11 10:57:00|4046.65|4036.65|4046.58|4036.58|4046.86|4036.86|4046.28|4036.28|36
1620730630000|2021-05-11 10:57:10|4046.46|4036.46|4046.77|4036.77|4046.77|4036.77|4046.29|4036.29|31
1620730640000|2021-05-11 10:57:20|4046.75|4036.75|4046.47|4036.47|4046.76|4036.76|4043.26|4033.26|37
1620730650000|2021-05-11 10:57:30|4046.4|4036.4|4046.84|4036.84|4046.84|4036.84|4046.28|4036.28|36
1620730660000|2021-05-11 10:57:40|4046.89|4036.89|4048.17|4038.17|4048.91|4038.91|4046.64|4036.64|34
1620730670000|2021-05-11 10:57:50|4048.01|4038.01|4047.58|4037.58|4048.78|4038.78|4047.38|4037.38|37
1620730680000|2021-05-11 10:58:00|4047.6|4037.6|4046.91|4036.91|4047.6|4037.6|4046.42|4036.42|35
1620730690000|2021-05-11 10:58:10|4046.9|4036.9|4047.26|4037.26|4047.73|4037.73|4046.19|4036.19|33
1620730700000|2021-05-11 10:58:20|4047.12|4037.12|4047.93|4037.93|4048|4038|4047.09|4037.09|32
1620730710000|2021-05-11 10:58:30|4047.77|4037.77|4045.78|4035.78|4048.53|4038.53|4045.38|4035.38|35
1620730720000|2021-05-11 10:58:40|4046.29|4036.29|4049.3|4039.3|4049.3|4039.3|4046.29|4036.29|34
1620730730000|2021-05-11 10:58:50|4049.33|4039.33|4048.51|4038.51|4050.04|4040.04|4048.33|4038.33|35
1620730740000|2021-05-11 10:59:00|4048.63|4038.63|4049.31|4039.31|4049.54|4039.54|4048.55|4038.55|34
1620730750000|2021-05-11 10:59:10|4049.23|4039.23|4049.28|4039.28|4049.41|4039.41|4049.07|4039.07|26
1620730760000|2021-05-11 10:59:20|4049.27|4039.27|4047.86|4037.86|4049.31|4039.31|4047.86|4037.86|24
1620730770000|2021-05-11 10:59:30|4047.17|4037.17|4046.54|4036.54|4047.92|4037.92|4046.19|4036.19|35
1620730780000|2021-05-11 10:59:40|4046.57|4036.57|4048.38|4038.38|4048.89|4038.89|4046.51|4036.51|35
1620730790000|2021-05-11 10:59:50|4048.41|4038.41|4048.4|4038.4|4048.59|4038.59|4048.36|4038.36|30
1620730800000|2021-05-11 11:00:00|4048.38|4038.38|4052.35|4042.35|4052.35|4042.35|4048.38|4038.38|33
1620730810000|2021-05-11 11:00:10|4052.36|4042.36|4052.19|4042.19|4052.68|4042.68|4051.02|4041.02|23
1620730820000|2021-05-11 11:00:20|4052.5|4042.5|4055.95|4045.95|4055.95|4045.95|4052.5|4042.5|39
1620730830000|2021-05-11 11:00:30|4055.77|4045.77|4055.6|4045.6|4055.97|4045.97|4054.78|4044.78|31
1620730840000|2021-05-11 11:00:40|4055.91|4045.91|4056.69|4046.69|4057.11|4047.11|4054.46|4044.46|34
1620730850000|2021-05-11 11:00:50|4056.56|4046.56|4056.68|4046.68|4057.12|4047.12|4056.56|4046.56|23
1620730860000|2021-05-11 11:01:00|4056.66|4046.66|4056.98|4046.98|4057.03|4047.03|4056.49|4046.49|32
1620730870000|2021-05-11 11:01:10|4056.9|4046.9|4056.81|4046.81|4056.97|4046.97|4056.68|4046.68|30
1620730880000|2021-05-11 11:01:20|4056.76|4046.76|4056.86|4046.86|4057.09|4047.09|4056.74|4046.74|24
1620730890000|2021-05-11 11:01:30|4056.88|4046.88|4057.8|4047.8|4058.03|4048.03|4056.88|4046.88|24
1620730900000|2021-05-11 11:01:40|4058.01|4048.01|4058.72|4048.72|4058.94|4048.94|4057.6|4047.6|29
1620730910000|2021-05-11 11:01:50|4058.71|4048.71|4059.16|4049.16|4059.97|4049.97|4057.97|4047.97|28
1620730920000|2021-05-11 11:02:00|4059.4|4049.4|4060.72|4050.72|4061.14|4051.14|4059.4|4049.4|31
1620730930000|2021-05-11 11:02:10|4060.52|4050.52|4060.96|4050.96|4061.28|4051.28|4060.51|4050.51|22
1620730940000|2021-05-11 11:02:20|4061.08|4051.08|4059.39|4049.39|4061.08|4051.08|4059.35|4049.35|25
1620730950000|2021-05-11 11:02:30|4058.86|4048.86|4058.58|4048.58|4058.87|4048.87|4056.94|4046.94|35
1620730960000|2021-05-11 11:02:40|4058.64|4048.64|4061.44|4051.44|4061.65|4051.65|4058.57|4048.57|34
1620730970000|2021-05-11 11:02:50|4061.48|4051.48|4060.78|4050.78|4061.58|4051.58|4060.78|4050.78|28
1620730980000|2021-05-11 11:03:00|4060.75|4050.75|4061.6|4051.6|4061.6|4051.6|4060.68|4050.68|31
1620730990000|2021-05-11 11:03:10|4061.56|4051.56|4061.73|4051.73|4061.84|4051.84|4060.85|4050.85|36
1620731000000|2021-05-11 11:03:20|4061.67|4051.67|4063.28|4053.28|4063.28|4053.28|4060.69|4050.69|34
1620731010000|2021-05-11 11:03:30|4063.26|4053.26|4064.99|4054.99|4065.06|4055.06|4062.95|4052.95|20
1620731020000|2021-05-11 11:03:40|4065.01|4055.01|4065.85|4055.85|4066.75|4056.75|4065.01|4055.01|29
1620731030000|2021-05-11 11:03:50|4066.31|4056.31|4066.33|4056.33|4068.5|4058.5|4066.13|4056.13|29
1620731040000|2021-05-11 11:04:00|4066.35|4056.35|4067.56|4057.56|4068.21|4058.21|4065.97|4055.97|30
1620731050000|2021-05-11 11:04:10|4067.54|4057.54|4067.82|4057.82|4068.09|4058.09|4067.54|4057.54|14
1620731060000|2021-05-11 11:04:20|4067.28|4057.28|4070.24|4060.24|4070.24|4060.24|4066.83|4056.83|29
1620731070000|2021-05-11 11:04:30|4069.78|4059.78|4070.47|4060.47|4071.38|4061.38|4069.19|4059.19|31
1620731080000|2021-05-11 11:04:40|4070.31|4060.31|4070.87|4060.87|4071.43|4061.43|4070.31|4060.31|30
1620731090000|2021-05-11 11:04:50|4070.86|4060.86|4073.71|4063.71|4073.71|4063.71|4070.76|4060.76|33
1620731100000|2021-05-11 11:05:00|4073.51|4063.51|4073.75|4063.75|4074.63|4064.63|4073.33|4063.33|27
1620731110000|2021-05-11 11:05:10|4073.73|4063.73|4074.79|4064.79|4077.09|4067.09|4073.73|4063.73|36
1620731120000|2021-05-11 11:05:20|4074.67|4064.67|4074.44|4064.44|4074.91|4064.91|4072.49|4062.49|37
1620731130000|2021-05-11 11:05:30|4074.01|4064.01|4069.76|4059.76|4074.01|4064.01|4069.76|4059.76|37
1620731140000|2021-05-11 11:05:40|4069.78|4059.78|4066.98|4056.98|4069.78|4059.78|4066.97|4056.97|37
1620731150000|2021-05-11 11:05:50|4066.95|4056.95|4068.62|4058.62|4068.62|4058.62|4066.92|4056.92|36
1620731160000|2021-05-11 11:06:00|4068.46|4058.46|4064.83|4054.83|4068.46|4058.46|4064.83|4054.83|37
1620731170000|2021-05-11 11:06:10|4064.81|4054.81|4060.92|4050.92|4064.81|4054.81|4059.11|4049.11|39
1620731180000|2021-05-11 11:06:20|4061.02|4051.02|4059.75|4049.75|4061.34|4051.34|4058.96|4048.96|38
1620731190000|2021-05-11 11:06:30|4060.03|4050.03|4058.63|4048.63|4061.27|4051.27|4058.63|4048.63|36
1620731200000|2021-05-11 11:06:40|4055.81|4045.81|4051.19|4041.19|4055.81|4045.81|4050.55|4040.55|35
1620731210000|2021-05-11 11:06:50|4051.35|4041.35|4049.48|4039.48|4051.35|4041.35|4049.43|4039.43|37
1620731220000|2021-05-11 11:07:00|4049.56|4039.56|4050.23|4040.23|4050.82|4040.82|4048.79|4038.79|37
1620731230000|2021-05-11 11:07:10|4050.32|4040.32|4049.67|4039.67|4050.53|4040.53|4048.81|4038.81|40
1620731240000|2021-05-11 11:07:20|4049.56|4039.56|4051.1|4041.1|4051.27|4041.27|4049.04|4039.04|34
1620731250000|2021-05-11 11:07:30|4051.11|4041.11|4051.09|4041.09|4051.12|4041.12|4050.29|4040.29|40
1620731260000|2021-05-11 11:07:40|4051.06|4041.06|4048.6|4038.6|4051.06|4041.06|4048.57|4038.57|39
1620731270000|2021-05-11 11:07:50|4048.59|4038.59|4045.67|4035.67|4048.62|4038.62|4045.6|4035.6|36
1620731280000|2021-05-11 11:08:00|4045.71|4035.71|4046.58|4036.58|4046.98|4036.98|4045.57|4035.57|35
1620731290000|2021-05-11 11:08:10|4046.7|4036.7|4048.57|4038.57|4048.57|4038.57|4046.7|4036.7|34
1620731300000|2021-05-11 11:08:20|4048.41|4038.41|4046.15|4036.15|4048.45|4038.45|4046.15|4036.15|34
1620731310000|2021-05-11 11:08:30|4046.18|4036.18|4044.4|4034.4|4046.24|4036.24|4044.4|4034.4|34
1620731320000|2021-05-11 11:08:40|4044.65|4034.65|4044.43|4034.43|4045.01|4035.01|4044.08|4034.08|31
1620731330000|2021-05-11 11:08:50|4044.28|4034.28|4042.42|4032.42|4044.28|4034.28|4042.36|4032.36|36
1620731340000|2021-05-11 11:09:00|4042.56|4032.56|4039.26|4029.26|4042.97|4032.97|4039.26|4029.26|38
1620731350000|2021-05-11 11:09:10|4039.43|4029.43|4039.52|4029.52|4039.95|4029.95|4039.03|4029.03|35
1620731360000|2021-05-11 11:09:20|4039.43|4029.43|4041.31|4031.31|4041.31|4031.31|4038.77|4028.77|37
1620731370000|2021-05-11 11:09:30|4041.29|4031.29|4042.07|4032.07|4043.62|4033.62|4041.21|4031.21|38
1620731380000|2021-05-11 11:09:40|4041.93|4031.93|4043.73|4033.73|4043.73|4033.73|4041.55|4031.55|34
1620731390000|2021-05-11 11:09:50|4043.7|4033.7|4045.82|4035.82|4046.84|4036.84|4043.61|4033.61|40
1620731400000|2021-05-11 11:10:00|4045.97|4035.97|4043.58|4033.58|4046.09|4036.09|4043.58|4033.58|34
1620731410000|2021-05-11 11:10:10|4043.56|4033.56|4043.64|4033.64|4043.73|4033.73|4043.35|4033.35|20
1620731420000|2021-05-11 11:10:20|4043.76|4033.76|4041.77|4031.77|4043.88|4033.88|4041.77|4031.77|29
1620731430000|2021-05-11 11:10:30|4041.81|4031.81|4040.52|4030.52|4041.81|4031.81|4040.33|4030.33|38
1620731440000|2021-05-11 11:10:40|4040.55|4030.55|4040.58|4030.58|4041.95|4031.95|4040.27|4030.27|32
1620731450000|2021-05-11 11:10:50|4040.6|4030.6|4040.61|4030.61|4040.92|4030.92|4040.21|4030.21|35
1620731460000|2021-05-11 11:11:00|4040.71|4030.71|4039.15|4029.15|4040.71|4030.71|4039.08|4029.08|31
1620731470000|2021-05-11 11:11:10|4039.13|4029.13|4039.48|4029.48|4041.25|4031.25|4039.13|4029.13|36
1620731480000|2021-05-11 11:11:20|4039.51|4029.51|4041.29|4031.29|4041.29|4031.29|4039.51|4029.51|28
1620731490000|2021-05-11 11:11:30|4041.22|4031.22|4042.22|4032.22|4043.34|4033.34|4040.88|4030.88|34
1620731500000|2021-05-11 11:11:40|4042.23|4032.23|4041.87|4031.87|4042.86|4032.86|4041.84|4031.84|29
1620731510000|2021-05-11 11:11:50|4041.89|4031.89|4042.35|4032.35|4042.35|4032.35|4041.78|4031.78|31
1620731520000|2021-05-11 11:12:00|4042.32|4032.32|4046.18|4036.18|4046.63|4036.63|4042.3|4032.3|37
1620731530000|2021-05-11 11:12:10|4046.79|4036.79|4046.02|4036.02|4046.88|4036.88|4045.8|4035.8|33
1620731540000|2021-05-11 11:12:20|4046.04|4036.04|4044.54|4034.54|4046.11|4036.11|4043.84|4033.84|31
1620731550000|2021-05-11 11:12:30|4044.41|4034.41|4043.86|4033.86|4044.54|4034.54|4043.47|4033.47|32
1620731560000|2021-05-11 11:12:40|4043.87|4033.87|4043.17|4033.17|4043.91|4033.91|4042.66|4032.66|36
1620731570000|2021-05-11 11:12:50|4043.07|4033.07|4043|4033|4043.22|4033.22|4043|4033|29
1620731580000|2021-05-11 11:13:00|4043.03|4033.03|4044.24|4034.24|4045.63|4035.63|4042.95|4032.95|34
1620731590000|2021-05-11 11:13:10|4044.11|4034.11|4045.25|4035.25|4045.25|4035.25|4043.47|4033.47|37
1620731600000|2021-05-11 11:13:20|4045.74|4035.74|4047.02|4037.02|4048.32|4038.32|4045.62|4035.62|40
1620731610000|2021-05-11 11:13:30|4046.84|4036.84|4046.66|4036.66|4046.84|4036.84|4045.77|4035.77|36
1620731620000|2021-05-11 11:13:40|4046.68|4036.68|4046.99|4036.99|4047.02|4037.02|4046.6|4036.6|14
1620731630000|2021-05-11 11:13:50|4047|4037|4046.82|4036.82|4047.05|4037.05|4046.75|4036.75|25
1620731640000|2021-05-11 11:14:00|4046.83|4036.83|4046.56|4036.56|4046.91|4036.91|4046.53|4036.53|22
1620731650000|2021-05-11 11:14:10|4046.66|4036.66|4043.94|4033.94|4046.66|4036.66|4043.6|4033.6|34
1620731660000|2021-05-11 11:14:20|4043.98|4033.98|4044.25|4034.25|4044.54|4034.54|4043.98|4033.98|32
1620731670000|2021-05-11 11:14:30|4044.23|4034.23|4044.56|4034.56|4044.83|4034.83|4044.23|4034.23|35
1620731680000|2021-05-11 11:14:40|4044.57|4034.57|4043.43|4033.43|4044.57|4034.57|4043.43|4033.43|31
1620731690000|2021-05-11 11:14:50|4043.47|4033.47|4042.26|4032.26|4043.59|4033.59|4042.26|4032.26|15
1620731700000|2021-05-11 11:15:00|4042.2|4032.2|4040.92|4030.92|4042.84|4032.84|4040.92|4030.92|35
1620731710000|2021-05-11 11:15:10|4040.67|4030.67|4042.06|4032.06|4042.09|4032.09|4039.1|4029.1|39
1620731720000|2021-05-11 11:15:20|4042|4032|4041.64|4031.64|4042.11|4032.11|4041.35|4031.35|33
1620731730000|2021-05-11 11:15:30|4041.68|4031.68|4045.55|4035.55|4045.55|4035.55|4041.68|4031.68|37
1620731740000|2021-05-11 11:15:40|4045.53|4035.53|4047.06|4037.06|4047.08|4037.08|4045.52|4035.52|30
1620731750000|2021-05-11 11:15:50|4046.92|4036.92|4046.12|4036.12|4047.28|4037.28|4046.01|4036.01|33
1620731760000|2021-05-11 11:16:00|4046.32|4036.32|4046.55|4036.55|4046.55|4036.55|4046.32|4036.32|20
1620731770000|2021-05-11 11:16:10|4046.67|4036.67|4047.13|4037.13|4047.13|4037.13|4046.55|4036.55|25
1620731780000|2021-05-11 11:16:20|4047.19|4037.19|4049.32|4039.32|4049.8|4039.8|4047.1|4037.1|21
1620731790000|2021-05-11 11:16:30|4049.35|4039.35|4049.97|4039.97|4051.06|4041.06|4049.35|4039.35|33
1620731800000|2021-05-11 11:16:40|4050.46|4040.46|4050.58|4040.58|4052.54|4042.54|4050.26|4040.26|31
1620731810000|2021-05-11 11:16:50|4050.65|4040.65|4050.72|4040.72|4050.96|4040.96|4050.63|4040.63|30
1620731820000|2021-05-11 11:17:00|4050.74|4040.74|4050.56|4040.56|4050.82|4040.82|4050.39|4040.39|19
1620731830000|2021-05-11 11:17:10|4050.58|4040.58|4053.55|4043.55|4053.55|4043.55|4050.44|4040.44|29
1620731840000|2021-05-11 11:17:20|4053.72|4043.72|4051.92|4041.92|4054.45|4044.45|4051.76|4041.76|35
1620731850000|2021-05-11 11:17:30|4051.98|4041.98|4054.43|4044.43|4055.16|4045.16|4051.98|4041.98|34
1620731860000|2021-05-11 11:17:40|4054.49|4044.49|4054.76|4044.76|4054.81|4044.81|4054.3|4044.3|23
1620731870000|2021-05-11 11:17:50|4054.92|4044.92|4053.24|4043.24|4055.03|4045.03|4053.17|4043.17|33
1620731880000|2021-05-11 11:18:00|4053.23|4043.23|4053.65|4043.65|4053.7|4043.7|4052.57|4042.57|24
1620731890000|2021-05-11 11:18:10|4053.66|4043.66|4052.04|4042.04|4053.84|4043.84|4051.8|4041.8|34
1620731900000|2021-05-11 11:18:20|4052.09|4042.09|4052.99|4042.99|4052.99|4042.99|4052.05|4042.05|31
1620731910000|2021-05-11 11:18:30|4052.96|4042.96|4051.88|4041.88|4053.07|4043.07|4051.68|4041.68|27
1620731920000|2021-05-11 11:18:40|4051.87|4041.87|4053.27|4043.27|4053.36|4043.36|4051.87|4041.87|37
1620731930000|2021-05-11 11:18:50|4053.33|4043.33|4053.76|4043.76|4053.76|4043.76|4053.18|4043.18|23
1620731940000|2021-05-11 11:19:00|4053.7|4043.7|4057.07|4047.07|4057.07|4047.07|4053.62|4043.62|33
1620731950000|2021-05-11 11:19:10|4057.1|4047.1|4054.34|4044.34|4057.8|4047.8|4054.15|4044.15|35
1620731960000|2021-05-11 11:19:20|4054.22|4044.22|4054.96|4044.96|4055.05|4045.05|4054.22|4044.22|21
1620731970000|2021-05-11 11:19:30|4054.91|4044.91|4055.18|4045.18|4055.26|4045.26|4054.91|4044.91|26
1620731980000|2021-05-11 11:19:40|4055.11|4045.11|4055.55|4045.55|4055.64|4045.64|4055.11|4045.11|25
1620731990000|2021-05-11 11:19:50|4055.51|4045.51|4055.25|4045.25|4055.92|4045.92|4055.25|4045.25|23
1620732000000|2021-05-11 11:20:00|4055.12|4045.12|4055.04|4045.04|4055.22|4045.22|4054.99|4044.99|21
1620732010000|2021-05-11 11:20:10|4055.13|4045.13|4055.3|4045.3|4055.33|4045.33|4055.03|4045.03|22
1620732020000|2021-05-11 11:20:20|4055.29|4045.29|4055.41|4045.41|4055.6|4045.6|4055.25|4045.25|23
1620732030000|2021-05-11 11:20:30|4055.42|4045.42|4055.42|4045.42|4055.48|4045.48|4055.28|4045.28|18
1620732040000|2021-05-11 11:20:40|4055.41|4045.41|4058.9|4048.9|4059.21|4049.21|4055.38|4045.38|25
1620732050000|2021-05-11 11:20:50|4058.89|4048.89|4055.3|4045.3|4058.89|4048.89|4055.3|4045.3|35
1620732060000|2021-05-11 11:21:00|4055.55|4045.55|4058.29|4048.29|4058.48|4048.48|4055.55|4045.55|32
1620732070000|2021-05-11 11:21:10|4058.39|4048.39|4058.42|4048.42|4059.26|4049.26|4057.45|4047.45|38
1620732080000|2021-05-11 11:21:20|4058.44|4048.44|4058.48|4048.48|4059.45|4049.45|4058.08|4048.08|28
1620732090000|2021-05-11 11:21:30|4057.17|4047.17|4056.63|4046.63|4057.18|4047.18|4056.41|4046.41|22
1620732100000|2021-05-11 11:21:40|4056.72|4046.72|4054.52|4044.52|4056.87|4046.87|4054.52|4044.52|33
1620732110000|2021-05-11 11:21:50|4054.53|4044.53|4053.13|4043.13|4054.53|4044.53|4052.77|4042.77|35
1620732120000|2021-05-11 11:22:00|4053.11|4043.11|4053.35|4043.35|4054.23|4044.23|4051.76|4041.76|33
1620732130000|2021-05-11 11:22:10|4053.28|4043.28|4051.03|4041.03|4053.28|4043.28|4050.92|4040.92|34
1620732140000|2021-05-11 11:22:20|4050.95|4040.95|4048.32|4038.32|4051.01|4041.01|4048.24|4038.24|33
1620732150000|2021-05-11 11:22:30|4048.33|4038.33|4049.2|4039.2|4049.36|4039.36|4047.37|4037.37|34
1620732160000|2021-05-11 11:22:40|4049.12|4039.12|4054.01|4044.01|4054.21|4044.21|4049.12|4039.12|34
1620732170000|2021-05-11 11:22:50|4053.95|4043.95|4055.2|4045.2|4055.37|4045.37|4053.95|4043.95|20
1620732180000|2021-05-11 11:23:00|4055.39|4045.39|4058|4048|4058.1|4048.1|4055.39|4045.39|38
1620732190000|2021-05-11 11:23:10|4058.26|4048.26|4058.6|4048.6|4058.76|4048.76|4056.97|4046.97|39
1620732200000|2021-05-11 11:23:20|4058.7|4048.7|4058.23|4048.23|4059.06|4049.06|4058.23|4048.23|34
1620732210000|2021-05-11 11:23:30|4058.41|4048.41|4058.87|4048.87|4059.04|4049.04|4058.17|4048.17|34
1620732220000|2021-05-11 11:23:40|4058.86|4048.86|4058.6|4048.6|4058.92|4048.92|4056.46|4046.46|33
1620732230000|2021-05-11 11:23:50|4058.66|4048.66|4058.68|4048.68|4059|4049|4058.35|4048.35|27
1620732240000|2021-05-11 11:24:00|4058.74|4048.74|4059.75|4049.75|4059.81|4049.81|4058.69|4048.69|33
1620732250000|2021-05-11 11:24:10|4059.74|4049.74|4060.33|4050.33|4060.5|4050.5|4059.72|4049.72|28
1620732260000|2021-05-11 11:24:20|4060.42|4050.42|4060.86|4050.86|4060.86|4050.86|4060.33|4050.33|21
1620732270000|2021-05-11 11:24:30|4060.87|4050.87|4061.01|4051.01|4061.04|4051.04|4060.7|4050.7|25
1620732280000|2021-05-11 11:24:40|4060.88|4050.88|4059.61|4049.61|4060.88|4050.88|4059.61|4049.61|35
1620732290000|2021-05-11 11:24:50|4059.64|4049.64|4059.79|4049.79|4060.15|4050.15|4059.64|4049.64|29
1620732300000|2021-05-11 11:25:00|4059.86|4049.86|4058.15|4048.15|4059.89|4049.89|4057.47|4047.47|30
1620732310000|2021-05-11 11:25:10|4058.21|4048.21|4059.85|4049.85|4059.93|4049.93|4058.21|4048.21|23
1620732320000|2021-05-11 11:25:20|4059.86|4049.86|4059.55|4049.55|4059.87|4049.87|4059.36|4049.36|24
1620732330000|2021-05-11 11:25:30|4059.56|4049.56|4058.18|4048.18|4059.63|4049.63|4057.95|4047.95|29
1620732340000|2021-05-11 11:25:40|4058.23|4048.23|4057.65|4047.65|4058.45|4048.45|4057.56|4047.56|32
1620732350000|2021-05-11 11:25:50|4057.64|4047.64|4057.49|4047.49|4057.85|4047.85|4057.2|4047.2|33
1620732360000|2021-05-11 11:26:00|4057.38|4047.38|4054.92|4044.92|4057.55|4047.55|4054.92|4044.92|40
1620732370000|2021-05-11 11:26:10|4054.7|4044.7|4054.44|4044.44|4054.7|4044.7|4053.74|4043.74|34
1620732380000|2021-05-11 11:26:20|4054.83|4044.83|4053.57|4043.57|4055.67|4045.67|4053.55|4043.55|35
1620732390000|2021-05-11 11:26:30|4053.58|4043.58|4055.92|4045.92|4056.05|4046.05|4053.56|4043.56|32
1620732400000|2021-05-11 11:26:40|4055.23|4045.23|4054.22|4044.22|4055.44|4045.44|4054.05|4044.05|32
1620732410000|2021-05-11 11:26:50|4054.28|4044.28|4054.07|4044.07|4054.36|4044.36|4053.99|4043.99|21
1620732420000|2021-05-11 11:27:00|4053.99|4043.99|4054.79|4044.79|4054.79|4044.79|4053.99|4043.99|25
1620732430000|2021-05-11 11:27:10|4055.34|4045.34|4055.91|4045.91|4057.39|4047.39|4054.85|4044.85|32
1620732440000|2021-05-11 11:27:20|4055.94|4045.94|4057.15|4047.15|4058.6|4048.6|4055.76|4045.76|28
1620732450000|2021-05-11 11:27:30|4057.1|4047.1|4057.03|4047.03|4057.29|4047.29|4056.24|4046.24|34
1620732460000|2021-05-11 11:27:40|4056.77|4046.77|4057.01|4047.01|4057.18|4047.18|4056.51|4046.51|14
1620732470000|2021-05-11 11:27:50|4057.17|4047.17|4056.02|4046.02|4057.17|4047.17|4056|4046|19
1620732480000|2021-05-11 11:28:00|4056.01|4046.01|4054.39|4044.39|4056.01|4046.01|4054.39|4044.39|28
1620732490000|2021-05-11 11:28:10|4054.51|4044.51|4054.25|4044.25|4054.51|4044.51|4053.86|4043.86|31
1620732500000|2021-05-11 11:28:20|4054.17|4044.17|4054.15|4044.15|4054.37|4044.37|4053.95|4043.95|29
1620732510000|2021-05-11 11:28:30|4054.21|4044.21|4054.22|4044.22|4054.31|4044.31|4054.13|4044.13|24
1620732520000|2021-05-11 11:28:40|4054.27|4044.27|4054.37|4044.37|4054.37|4044.37|4054.17|4044.17|18
1620732530000|2021-05-11 11:28:50|4054.28|4044.28|4053.91|4043.91|4054.37|4044.37|4053.74|4043.74|26
1620732540000|2021-05-11 11:29:00|4053.88|4043.88|4053.9|4043.9|4053.96|4043.96|4053.73|4043.73|27
1620732550000|2021-05-11 11:29:10|4053.73|4043.73|4054.66|4044.66|4055.29|4045.29|4053.59|4043.59|32
1620732560000|2021-05-11 11:29:20|4054.69|4044.69|4054.69|4044.69|4055.04|4045.04|4054.4|4044.4|30
1620732570000|2021-05-11 11:29:30|4055.02|4045.02|4054.69|4044.69|4057.15|4047.15|4054.69|4044.69|31
1620732580000|2021-05-11 11:29:40|4055.55|4045.55|4056.93|4046.93|4056.99|4046.99|4054.44|4044.44|34
1620732590000|2021-05-11 11:29:50|4056.98|4046.98|4056.97|4046.97|4057.71|4047.71|4056.39|4046.39|30
1620732600000|2021-05-11 11:30:00|4057.05|4047.05|4056.15|4046.15|4057.09|4047.09|4056.05|4046.05|30
1620732610000|2021-05-11 11:30:10|4056.14|4046.14|4054.85|4044.85|4056.14|4046.14|4054.85|4044.85|27
1620732620000|2021-05-11 11:30:20|4054.6|4044.6|4050.63|4040.63|4054.6|4044.6|4050.63|4040.63|37
1620732630000|2021-05-11 11:30:30|4050.62|4040.62|4048.35|4038.35|4050.62|4040.62|4046.59|4036.59|36
1620732640000|2021-05-11 11:30:40|4048.34|4038.34|4046.86|4036.86|4048.42|4038.42|4046.86|4036.86|29
1620732650000|2021-05-11 11:30:50|4046.95|4036.95|4046|4036|4047.03|4037.03|4046|4036|33
1620732660000|2021-05-11 11:31:00|4046.01|4036.01|4045.65|4035.65|4046.03|4036.03|4045.65|4035.65|17
1620732670000|2021-05-11 11:31:10|4045.61|4035.61|4041.09|4031.09|4045.61|4035.61|4041.09|4031.09|29
1620732680000|2021-05-11 11:31:20|4041.1|4031.1|4041.67|4031.67|4042.73|4032.73|4040.57|4030.57|37
1620732690000|2021-05-11 11:31:30|4041.55|4031.55|4039.07|4029.07|4041.56|4031.56|4038.98|4028.98|33
1620732700000|2021-05-11 11:31:40|4039.13|4029.13|4038.84|4028.84|4039.15|4029.15|4038.8|4028.8|26
1620732710000|2021-05-11 11:31:50|4038.91|4028.91|4041.57|4031.57|4042.64|4032.64|4038.85|4028.85|37
1620732720000|2021-05-11 11:32:00|4041.42|4031.42|4039.83|4029.83|4042.08|4032.08|4039.67|4029.67|36
1620732730000|2021-05-11 11:32:10|4039.77|4029.77|4041.34|4031.34|4041.52|4031.52|4039.7|4029.7|36
1620732740000|2021-05-11 11:32:20|4041.16|4031.16|4042.97|4032.97|4043.24|4033.24|4041.16|4031.16|29
1620732750000|2021-05-11 11:32:30|4042.95|4032.95|4043.03|4033.03|4046.1|4036.1|4042.72|4032.72|40
1620732760000|2021-05-11 11:32:40|4043.59|4033.59|4044.93|4034.93|4046.39|4036.39|4043.21|4033.21|38
1620732770000|2021-05-11 11:32:50|4044.92|4034.92|4044.89|4034.89|4045.38|4035.38|4044.87|4034.87|34
1620732780000|2021-05-11 11:33:00|4044.68|4034.68|4042.01|4032.01|4044.68|4034.68|4042.01|4032.01|36
1620732790000|2021-05-11 11:33:10|4041.95|4031.95|4037.93|4027.93|4042.19|4032.19|4037.76|4027.76|38
1620732800000|2021-05-11 11:33:20|4037.92|4027.92|4037.74|4027.74|4038.19|4028.19|4037.36|4027.36|32
1620732810000|2021-05-11 11:33:30|4037.72|4027.72|4036.45|4026.45|4037.72|4027.72|4036.45|4026.45|32
1620732820000|2021-05-11 11:33:40|4036.46|4026.46|4037.17|4027.17|4037.27|4027.27|4036.24|4026.24|32
1620732830000|2021-05-11 11:33:50|4037.09|4027.09|4036.68|4026.68|4037.32|4027.32|4036.64|4026.64|31
1620732840000|2021-05-11 11:34:00|4036.69|4026.69|4037.82|4027.82|4037.9|4027.9|4036.68|4026.68|28
1620732850000|2021-05-11 11:34:10|4037.85|4027.85|4038.73|4028.73|4038.89|4028.89|4037.85|4027.85|29
1620732860000|2021-05-11 11:34:20|4038.43|4028.43|4037.22|4027.22|4038.8|4028.8|4037.22|4027.22|27
1620732870000|2021-05-11 11:34:30|4037.17|4027.17|4036.51|4026.51|4037.37|4027.37|4036.5|4026.5|30
1620732880000|2021-05-11 11:34:40|4036.33|4026.33|4036.47|4026.47|4036.57|4026.57|4036.33|4026.33|23
1620732890000|2021-05-11 11:34:50|4036.49|4026.49|4036.04|4026.04|4036.54|4026.54|4035.94|4025.94|26
1620732900000|2021-05-11 11:35:00|4035.97|4025.97|4033.38|4023.38|4036.48|4026.48|4032.35|4022.35|36
1620732910000|2021-05-11 11:35:10|4033.46|4023.46|4033.3|4023.3|4034.06|4024.06|4033.3|4023.3|39
1620732920000|2021-05-11 11:35:20|4032.93|4022.93|4030.1|4020.1|4033.17|4023.17|4030.01|4020.01|37
1620732930000|2021-05-11 11:35:30|4030.13|4020.13|4031.15|4021.15|4031.15|4021.15|4029.18|4019.18|36
1620732940000|2021-05-11 11:35:40|4031.17|4021.17|4031.06|4021.06|4031.79|4021.79|4031.03|4021.03|28
1620732950000|2021-05-11 11:35:50|4030.99|4020.99|4031.19|4021.19|4032.28|4022.28|4030.99|4020.99|34
1620732960000|2021-05-11 11:36:00|4031.16|4021.16|4029.57|4019.57|4031.16|4021.16|4028.85|4018.85|38
1620732970000|2021-05-11 11:36:10|4029.54|4019.54|4029.66|4019.66|4029.68|4019.68|4029.33|4019.33|21
1620732980000|2021-05-11 11:36:20|4029.65|4019.65|4029.5|4019.5|4029.7|4019.7|4029.37|4019.37|24
1620732990000|2021-05-11 11:36:30|4029.44|4019.44|4029.56|4019.56|4029.8|4019.8|4029.33|4019.33|25
1620733000000|2021-05-11 11:36:40|4029.64|4019.64|4028.65|4018.65|4029.64|4019.64|4028.31|4018.31|27
1620733010000|2021-05-11 11:36:50|4028.74|4018.74|4031.55|4021.55|4031.55|4021.55|4028.55|4018.55|27
1620733020000|2021-05-11 11:37:00|4032.17|4022.17|4030.94|4020.94|4032.19|4022.19|4030.94|4020.94|31
1620733030000|2021-05-11 11:37:10|4031.03|4021.03|4029.7|4019.7|4031.03|4021.03|4029.7|4019.7|26
1620733040000|2021-05-11 11:37:20|4029.8|4019.8|4029.2|4019.2|4029.92|4019.92|4028.91|4018.91|25
1620733050000|2021-05-11 11:37:30|4029.54|4019.54|4031.12|4021.12|4031.16|4021.16|4029.54|4019.54|17
1620733060000|2021-05-11 11:37:40|4031.01|4021.01|4029.93|4019.93|4031.19|4021.19|4029.9|4019.9|21
1620733070000|2021-05-11 11:37:50|4030.02|4020.02|4031.09|4021.09|4031.33|4021.33|4030.02|4020.02|30
1620733080000|2021-05-11 11:38:00|4031.34|4021.34|4033.03|4023.03|4033.03|4023.03|4031.34|4021.34|28
1620733090000|2021-05-11 11:38:10|4032.86|4022.86|4033.37|4023.37|4033.37|4023.37|4032.49|4022.49|25
1620733100000|2021-05-11 11:38:20|4033.88|4023.88|4035.09|4025.09|4036.29|4026.29|4033.1|4023.1|38
1620733110000|2021-05-11 11:38:30|4035.08|4025.08|4031.01|4021.01|4035.18|4025.18|4030.99|4020.99|35
1620733120000|2021-05-11 11:38:40|4030.76|4020.76|4029.24|4019.24|4030.76|4020.76|4029.19|4019.19|30
1620733130000|2021-05-11 11:38:50|4029.21|4019.21|4029.35|4019.35|4029.64|4019.64|4029.21|4019.21|17
1620733140000|2021-05-11 11:39:00|4029.36|4019.36|4029.02|4019.02|4029.36|4019.36|4028.89|4018.89|32
1620733150000|2021-05-11 11:39:10|4028.93|4018.93|4021.85|4011.85|4028.93|4018.93|4021.58|4011.58|38
1620733160000|2021-05-11 11:39:20|4021.91|4011.91|4023.08|4013.08|4023.87|4013.87|4021.56|4011.56|38
1620733170000|2021-05-11 11:39:30|4023|4013|4023.67|4013.67|4024.18|4014.18|4023|4013|35
1620733180000|2021-05-11 11:39:40|4023.71|4013.71|4024.58|4014.58|4024.63|4014.63|4023.71|4013.71|32
1620733190000|2021-05-11 11:39:50|4024.56|4014.56|4025.17|4015.17|4025.28|4015.28|4024.56|4014.56|29
1620733200000|2021-05-11 11:40:00|4025.14|4015.14|4024.72|4014.72|4025.3|4015.3|4024.25|4014.25|30
1620733210000|2021-05-11 11:40:10|4024.55|4014.55|4024.51|4014.51|4024.73|4014.73|4024.42|4014.42|28
1620733220000|2021-05-11 11:40:20|4024.61|4014.61|4025.64|4015.64|4026.05|4016.05|4024.38|4014.38|31
1620733230000|2021-05-11 11:40:30|4025.54|4015.54|4025.45|4015.45|4026.17|4016.17|4025.4|4015.4|30
1620733240000|2021-05-11 11:40:40|4025.54|4015.54|4025.57|4015.57|4025.61|4015.61|4025.52|4015.52|9
1620733250000|2021-05-11 11:40:50|4025.53|4015.53|4025.16|4015.16|4025.55|4015.55|4024.73|4014.73|27
1620733260000|2021-05-11 11:41:00|4025.25|4015.25|4025.83|4015.83|4025.83|4015.83|4025.16|4015.16|29
1620733270000|2021-05-11 11:41:10|4025.89|4015.89|4028.46|4018.46|4028.51|4018.51|4025.83|4015.83|29
1620733280000|2021-05-11 11:41:20|4028.67|4018.67|4028.07|4018.07|4029.64|4019.64|4027.14|4017.14|33
1620733290000|2021-05-11 11:41:30|4027.48|4017.48|4025.95|4015.95|4027.48|4017.48|4025.72|4015.72|34
1620733300000|2021-05-11 11:41:40|4025.99|4015.99|4025.99|4015.99|4026.29|4016.29|4025.86|4015.86|33
1620733310000|2021-05-11 11:41:50|4026|4016|4026.14|4016.14|4026.14|4016.14|4025.91|4015.91|20
1620733320000|2021-05-11 11:42:00|4026.12|4016.12|4026.03|4016.03|4026.14|4016.14|4025.86|4015.86|23
1620733330000|2021-05-11 11:42:10|4026.07|4016.07|4025.79|4015.79|4026.07|4016.07|4025.76|4015.76|16
1620733340000|2021-05-11 11:42:20|4025.77|4015.77|4021.7|4011.7|4025.77|4015.77|4021.55|4011.55|30
1620733350000|2021-05-11 11:42:30|4021.8|4011.8|4019.12|4009.12|4021.95|4011.95|4019.12|4009.12|38
1620733360000|2021-05-11 11:42:40|4018.83|4008.83|4011.91|4001.91|4018.92|4008.92|4011.91|4001.91|40
1620733370000|2021-05-11 11:42:50|4011.84|4001.84|4014.7|4004.7|4014.7|4004.7|4010.08|4000.08|39
1620733380000|2021-05-11 11:43:00|4014.48|4004.48|4015.05|4005.05|4015.38|4005.38|4014.46|4004.46|39
1620733390000|2021-05-11 11:43:10|4014.79|4004.79|4014.9|4004.9|4014.98|4004.98|4013.94|4003.94|37
1620733400000|2021-05-11 11:43:20|4014.91|4004.91|4017.92|4007.92|4018.46|4008.46|4014.84|4004.84|34
1620733410000|2021-05-11 11:43:30|4018.58|4008.58|4011.51|4001.51|4018.58|4008.58|4009.75|3999.75|36
1620733420000|2021-05-11 11:43:40|4011.58|4001.58|4008.42|3998.42|4011.96|4001.96|4008.42|3998.42|39
1620733430000|2021-05-11 11:43:50|4007.52|3997.52|3997.52|3987.52|4007.52|3997.52|3997.41|3987.41|40
1620733440000|2021-05-11 11:44:00|3999.3|3989.3|4004.19|3994.19|4005.3|3995.3|3999.3|3989.3|39
1620733450000|2021-05-11 11:44:10|4002.98|3992.98|3999.32|3989.32|4003.53|3993.53|3998.77|3988.77|38
1620733460000|2021-05-11 11:44:20|3999.07|3989.07|4001.65|3991.65|4002.07|3992.07|3998.96|3988.96|39
1620733470000|2021-05-11 11:44:30|4001.72|3991.72|4002.21|3992.21|4002.63|3992.63|4001.3|3991.3|38
1620733480000|2021-05-11 11:44:40|4002.37|3992.37|4003.51|3993.51|4003.67|3993.67|4001.99|3991.99|36
1620733490000|2021-05-11 11:44:50|4003.29|3993.29|4004.06|3994.06|4004.26|3994.26|4003.19|3993.19|33
1620733500000|2021-05-11 11:45:00|4003.99|3993.99|4008.44|3998.44|4008.44|3998.44|4003.99|3993.99|33
1620733510000|2021-05-11 11:45:10|4008.49|3998.49|4009.29|3999.29|4010.18|4000.18|4008.18|3998.18|32
1620733520000|2021-05-11 11:45:20|4010.04|4000.04|4006.66|3996.66|4010.11|4000.11|4006.52|3996.52|39
1620733530000|2021-05-11 11:45:30|4006.95|3996.95|4006.47|3996.47|4006.95|3996.95|4005.82|3995.82|38
1620733540000|2021-05-11 11:45:40|4006.17|3996.17|4004.37|3994.37|4007.06|3997.06|4004.37|3994.37|34
1620733550000|2021-05-11 11:45:50|4004.05|3994.05|3998.6|3988.6|4004.6|3994.6|3998.47|3988.47|36
1620733560000|2021-05-11 11:46:00|3998.65|3988.65|3998.75|3988.75|3998.77|3988.77|3997.71|3987.71|37
1620733570000|2021-05-11 11:46:10|3998.32|3988.32|3996.95|3986.95|3998.43|3988.43|3996.63|3986.63|35
1620733580000|2021-05-11 11:46:20|3996.86|3986.86|3996.13|3986.13|3996.91|3986.91|3996.13|3986.13|29
1620733590000|2021-05-11 11:46:30|3996.03|3986.03|3989.96|3979.96|3996.08|3986.08|3988.86|3978.86|37
1620733600000|2021-05-11 11:46:40|3990.88|3980.88|3993.13|3983.13|3993.98|3983.98|3990.88|3980.88|40
1620733610000|2021-05-11 11:46:50|3993.06|3983.06|3989.88|3979.88|3993.11|3983.11|3989.71|3979.71|39
1620733620000|2021-05-11 11:47:00|3990.16|3980.16|3990.24|3980.24|3992.13|3982.13|3990.16|3980.16|39
1620733630000|2021-05-11 11:47:10|3990.25|3980.25|3990.63|3980.63|3991.58|3981.58|3990.14|3980.14|37
1620733640000|2021-05-11 11:47:20|3990.57|3980.57|3986.66|3976.66|3990.57|3980.57|3986.66|3976.66|37
1620733650000|2021-05-11 11:47:30|3986.61|3976.61|3985.91|3975.91|3987.18|3977.18|3984.9|3974.9|39
1620733660000|2021-05-11 11:47:40|3985.78|3975.78|3985.27|3975.27|3986.03|3976.03|3984.54|3974.54|38
1620733670000|2021-05-11 11:47:50|3984.89|3974.89|3984.74|3974.74|3985.45|3975.45|3984.22|3974.22|37
1620733680000|2021-05-11 11:48:00|3985.16|3975.16|3988.37|3978.37|3988.95|3978.95|3985.16|3975.16|36
1620733690000|2021-05-11 11:48:10|3988.44|3978.44|3990.2|3980.2|3992.18|3982.18|3988.44|3978.44|31
1620733700000|2021-05-11 11:48:20|3990.5|3980.5|3991.16|3981.16|3993.17|3983.17|3990.5|3980.5|34
1620733710000|2021-05-11 11:48:30|3990.56|3980.56|3989.73|3979.73|3990.92|3980.92|3988.86|3978.86|37
1620733720000|2021-05-11 11:48:40|3989.75|3979.75|3992.33|3982.33|3993.16|3983.16|3989.75|3979.75|36
1620733730000|2021-05-11 11:48:50|3992.17|3982.17|3990.91|3980.91|3992.62|3982.62|3990.88|3980.88|34
1620733740000|2021-05-11 11:49:00|3990.81|3980.81|3993.66|3983.66|3993.72|3983.72|3989.96|3979.96|31
1620733750000|2021-05-11 11:49:10|3993.43|3983.43|3993.89|3983.89|3994.45|3984.45|3992.24|3982.24|36
1620733760000|2021-05-11 11:49:20|3994.16|3984.16|3993.22|3983.22|3994.16|3984.16|3992.01|3982.01|38
1620733770000|2021-05-11 11:49:30|3993.2|3983.2|3995.09|3985.09|3995.14|3985.14|3993.1|3983.1|34
1620733780000|2021-05-11 11:49:40|3995.07|3985.07|3995.75|3985.75|3997.87|3987.87|3994.58|3984.58|31
1620733790000|2021-05-11 11:49:50|3995.46|3985.46|3996.78|3986.78|3997.28|3987.28|3995.2|3985.2|34
1620733800000|2021-05-11 11:50:00|3996.83|3986.83|3998.29|3988.29|3998.3|3988.3|3995.98|3985.98|34
1620733810000|2021-05-11 11:50:10|3998.34|3988.34|4001.55|3991.55|4001.97|3991.97|3998.04|3988.04|36
1620733820000|2021-05-11 11:50:20|4001.64|3991.64|4003.7|3993.7|4003.7|3993.7|4001.55|3991.55|34
1620733830000|2021-05-11 11:50:30|4003.69|3993.69|4002.47|3992.47|4004.65|3994.65|4002.47|3992.47|36
1620733840000|2021-05-11 11:50:40|4002.5|3992.5|4004.35|3994.35|4004.45|3994.45|4002.12|3992.12|29
1620733850000|2021-05-11 11:50:50|4004.33|3994.33|4004.69|3994.69|4004.75|3994.75|4004.15|3994.15|27
1620733860000|2021-05-11 11:51:00|4004.61|3994.61|4000.56|3990.56|4004.71|3994.71|4000.56|3990.56|37
1620733870000|2021-05-11 11:51:10|4000.25|3990.25|3994.92|3984.92|4000.25|3990.25|3994.76|3984.76|38
1620733880000|2021-05-11 11:51:20|3994.87|3984.87|3995.71|3985.71|3996.87|3986.87|3994.87|3984.87|37
1620733890000|2021-05-11 11:51:30|3995.69|3985.69|3999.04|3989.04|4000.4|3990.4|3995.63|3985.63|39
1620733900000|2021-05-11 11:51:40|3999.08|3989.08|3999.38|3989.38|3999.58|3989.58|3998.45|3988.45|36
1620733910000|2021-05-11 11:51:50|3999.35|3989.35|3998.86|3988.86|3999.66|3989.66|3997.78|3987.78|36
1620733920000|2021-05-11 11:52:00|3998.54|3988.54|3999.05|3989.05|3999.43|3989.43|3998.35|3988.35|28
1620733930000|2021-05-11 11:52:10|3998.92|3988.92|3998.1|3988.1|3999.48|3989.48|3998.1|3988.1|33
1620733940000|2021-05-11 11:52:20|3998.83|3988.83|3999.3|3989.3|4000.24|3990.24|3998.5|3988.5|30
1620733950000|2021-05-11 11:52:30|3999.44|3989.44|3995.79|3985.79|3999.45|3989.45|3995.63|3985.63|39
1620733960000|2021-05-11 11:52:40|3995.69|3985.69|3993.28|3983.28|3995.69|3985.69|3992.73|3982.73|39
1620733970000|2021-05-11 11:52:50|3993.24|3983.24|3993.6|3983.6|3994.45|3984.45|3993.09|3983.09|38
1620733980000|2021-05-11 11:53:00|3993.56|3983.56|3996.65|3986.65|3996.95|3986.95|3993.47|3983.47|35
1620733990000|2021-05-11 11:53:10|3996.24|3986.24|3998.26|3988.26|3998.27|3988.27|3996.24|3986.24|36
1620734000000|2021-05-11 11:53:20|3998.67|3988.67|3997.49|3987.49|3999.02|3989.02|3997|3987|37
1620734010000|2021-05-11 11:53:30|3997.44|3987.44|3995.49|3985.49|3997.47|3987.47|3995.28|3985.28|37
1620734020000|2021-05-11 11:53:40|3995.5|3985.5|3993.74|3983.74|3995.5|3985.5|3993.56|3983.56|32
1620734030000|2021-05-11 11:53:50|3994.24|3984.24|3993.51|3983.51|3994.25|3984.25|3992.81|3982.81|34
1620734040000|2021-05-11 11:54:00|3993.96|3983.96|3995.12|3985.12|3995.27|3985.27|3993.71|3983.71|35
1620734050000|2021-05-11 11:54:10|3995.18|3985.18|3994.39|3984.39|3995.4|3985.4|3994.3|3984.3|34
1620734060000|2021-05-11 11:54:20|3994.5|3984.5|3992.58|3982.58|3994.5|3984.5|3992.09|3982.09|36
1620734070000|2021-05-11 11:54:30|3992.55|3982.55|3989.71|3979.71|3992.59|3982.59|3989.64|3979.64|35
1620734080000|2021-05-11 11:54:40|3989.69|3979.69|3983.64|3973.64|3990.03|3980.03|3983.64|3973.64|38
1620734090000|2021-05-11 11:54:50|3983.37|3973.37|3984.25|3974.25|3984.25|3974.25|3982.34|3972.34|36
1620734100000|2021-05-11 11:55:00|3984.23|3974.23|3986.82|3976.82|3987.49|3977.49|3984.23|3974.23|36
1620734110000|2021-05-11 11:55:10|3986.76|3976.76|3985.93|3975.93|3988.51|3978.51|3985.37|3975.37|40
1620734120000|2021-05-11 11:55:20|3986.08|3976.08|3988.69|3978.69|3988.92|3978.92|3985.77|3975.77|37
1620734130000|2021-05-11 11:55:30|3988.39|3978.39|3989.5|3979.5|3989.52|3979.52|3988.39|3978.39|28
1620734140000|2021-05-11 11:55:40|3989.51|3979.51|3989.35|3979.35|3989.51|3979.51|3988.03|3978.03|27
1620734150000|2021-05-11 11:55:50|3989.36|3979.36|3989.72|3979.72|3989.72|3979.72|3988.48|3978.48|35
1620734160000|2021-05-11 11:56:00|3989.96|3979.96|3988.1|3978.1|3990.41|3980.41|3988.1|3978.1|39
1620734170000|2021-05-11 11:56:10|3988.04|3978.04|3983.84|3973.84|3988.05|3978.05|3983.81|3973.81|38
1620734180000|2021-05-11 11:56:20|3983.85|3973.85|3981.25|3971.25|3984.06|3974.06|3981.25|3971.25|34
1620734190000|2021-05-11 11:56:30|3980.92|3970.92|3982.38|3972.38|3982.47|3972.47|3979.68|3969.68|37
1620734200000|2021-05-11 11:56:40|3982.39|3972.39|3984.67|3974.67|3984.89|3974.89|3982.39|3972.39|37
1620734210000|2021-05-11 11:56:50|3984.53|3974.53|3985.91|3975.91|3985.91|3975.91|3984.53|3974.53|35
1620734220000|2021-05-11 11:57:00|3985.96|3975.96|3989.03|3979.03|3989.03|3979.03|3985.96|3975.96|35
1620734230000|2021-05-11 11:57:10|3988.79|3978.79|3986.19|3976.19|3989.5|3979.5|3986.19|3976.19|39
1620734240000|2021-05-11 11:57:20|3986.49|3976.49|3982.82|3972.82|3986.71|3976.71|3982.82|3972.82|34
1620734250000|2021-05-11 11:57:30|3982.8|3972.8|3980.62|3970.62|3982.8|3972.8|3980.62|3970.62|38
1620734260000|2021-05-11 11:57:40|3980.56|3970.56|3976.34|3966.34|3980.56|3970.56|3975.01|3965.01|37
1620734270000|2021-05-11 11:57:50|3976.6|3966.6|3976.48|3966.48|3977.24|3967.24|3976.3|3966.3|39
1620734280000|2021-05-11 11:58:00|3976.51|3966.51|3977.14|3967.14|3978.93|3968.93|3976.29|3966.29|37
1620734290000|2021-05-11 11:58:10|3977.12|3967.12|3975.56|3965.56|3977.12|3967.12|3975.56|3965.56|36
1620734300000|2021-05-11 11:58:20|3975.79|3965.79|3975.71|3965.71|3977.05|3967.05|3975.36|3965.36|33
1620734310000|2021-05-11 11:58:30|3975.63|3965.63|3974.72|3964.72|3975.82|3965.82|3974.29|3964.29|33
1620734320000|2021-05-11 11:58:40|3974.81|3964.81|3971.95|3961.95|3974.81|3964.81|3971.95|3961.95|32
1620734330000|2021-05-11 11:58:50|3971.87|3961.87|3974.45|3964.45|3974.73|3964.73|3971.35|3961.35|37
1620734340000|2021-05-11 11:59:00|3974.37|3964.37|3974.27|3964.27|3974.47|3964.47|3973.06|3963.06|37
1620734350000|2021-05-11 11:59:10|3974.34|3964.34|3974.08|3964.08|3974.78|3964.78|3973.48|3963.48|29
1620734360000|2021-05-11 11:59:20|3973.77|3963.77|3976.15|3966.15|3976.38|3966.38|3973.77|3963.77|32
1620734370000|2021-05-11 11:59:30|3975.95|3965.95|3979.8|3969.8|3979.88|3969.88|3975.94|3965.94|37
1620734380000|2021-05-11 11:59:40|3979.82|3969.82|3978.59|3968.59|3980.86|3970.86|3978.59|3968.59|38
1620734390000|2021-05-11 11:59:50|3978.57|3968.57|3980.8|3970.8|3981.79|3971.79|3978.03|3968.03|37
1620734400000|2021-05-11 12:00:00|3980.82|3970.82|3984.25|3974.25|3984.31|3974.31|3980.53|3970.53|38
1620734410000|2021-05-11 12:00:10|3983.82|3973.82|3983.35|3973.35|3986.28|3976.28|3982.94|3972.94|39
1620734420000|2021-05-11 12:00:20|3983.32|3973.32|3983.29|3973.29|3984.45|3974.45|3982.95|3972.95|34
1620734430000|2021-05-11 12:00:30|3983.28|3973.28|3984.65|3974.65|3984.65|3974.65|3983.23|3973.23|32
1620734440000|2021-05-11 12:00:40|3984.54|3974.54|3984.63|3974.63|3985.08|3975.08|3984.54|3974.54|28
1620734450000|2021-05-11 12:00:50|3984.53|3974.53|3980.41|3970.41|3984.53|3974.53|3980.41|3970.41|36
1620734460000|2021-05-11 12:01:00|3980.07|3970.07|3972.14|3962.14|3980.37|3970.37|3972.14|3962.14|38
1620734470000|2021-05-11 12:01:10|3972.3|3962.3|3972.04|3962.04|3972.96|3962.96|3971.83|3961.83|37
1620734480000|2021-05-11 12:01:20|3971.71|3961.71|3968.87|3958.87|3971.71|3961.71|3968.59|3958.59|35
1620734490000|2021-05-11 12:01:30|3968.35|3958.35|3963.94|3953.94|3968.57|3958.57|3963.92|3953.92|39
1620734500000|2021-05-11 12:01:40|3963.95|3953.95|3964.09|3954.09|3964.84|3954.84|3963.92|3953.92|37
1620734510000|2021-05-11 12:01:50|3964.24|3954.24|3961.14|3951.14|3964.62|3954.62|3960.54|3950.54|37
1620734520000|2021-05-11 12:02:00|3960.93|3950.93|3960.35|3950.35|3960.93|3950.93|3954.71|3944.71|37
1620734530000|2021-05-11 12:02:10|3960.38|3950.38|3960.27|3950.27|3961.8|3951.8|3959.87|3949.87|36
1620734540000|2021-05-11 12:02:20|3960.3|3950.3|3960.38|3950.38|3960.83|3950.83|3959.8|3949.8|34
1620734550000|2021-05-11 12:02:30|3960.39|3950.39|3961.94|3951.94|3962.22|3952.22|3958.69|3948.69|35
1620734560000|2021-05-11 12:02:40|3961.83|3951.83|3958.04|3948.04|3961.86|3951.86|3954.76|3944.76|39
1620734570000|2021-05-11 12:02:50|3958.07|3948.07|3958.89|3948.89|3958.92|3948.92|3956.4|3946.4|35
1620734580000|2021-05-11 12:03:00|3958.9|3948.9|3966.05|3956.05|3966.05|3956.05|3958.69|3948.69|37
1620734590000|2021-05-11 12:03:10|3966.39|3956.39|3967.28|3957.28|3967.68|3957.68|3966.02|3956.02|39
1620734600000|2021-05-11 12:03:20|3967.35|3957.35|3968.05|3958.05|3968.05|3958.05|3967.18|3957.18|37
1620734610000|2021-05-11 12:03:30|3968.01|3958.01|3968.53|3958.53|3969.56|3959.56|3968.01|3958.01|39
1620734620000|2021-05-11 12:03:40|3968.52|3958.52|3961.79|3951.79|3968.52|3958.52|3961.79|3951.79|38
1620734630000|2021-05-11 12:03:50|3962.08|3952.08|3966.74|3956.74|3967.02|3957.02|3961.77|3951.77|36
1620734640000|2021-05-11 12:04:00|3966.75|3956.75|3967.35|3957.35|3967.55|3957.55|3966.74|3956.74|34
1620734650000|2021-05-11 12:04:10|3967.33|3957.33|3967.28|3957.28|3967.53|3957.53|3966.99|3956.99|33
1620734660000|2021-05-11 12:04:20|3967.26|3957.26|3966.87|3956.87|3967.67|3957.67|3966.73|3956.73|35
1620734670000|2021-05-11 12:04:30|3966.79|3956.79|3968.67|3958.67|3968.67|3958.67|3966.79|3956.79|34
1620734680000|2021-05-11 12:04:40|3968.68|3958.68|3970.97|3960.97|3971.32|3961.32|3968.68|3958.68|30
1620734690000|2021-05-11 12:04:50|3970.76|3960.76|3967.09|3957.09|3971.09|3961.09|3967.05|3957.05|37
1620734700000|2021-05-11 12:05:00|3967|3957|3971.37|3961.37|3971.37|3961.37|3966.6|3956.6|39
1620734710000|2021-05-11 12:05:10|3971.96|3961.96|3972.76|3962.76|3972.86|3962.86|3971.83|3961.83|30
1620734720000|2021-05-11 12:05:20|3972.85|3962.85|3973.42|3963.42|3973.45|3963.45|3972.68|3962.68|31
1620734730000|2021-05-11 12:05:30|3973.7|3963.7|3973.77|3963.77|3974.75|3964.75|3973.62|3963.62|39
1620734740000|2021-05-11 12:05:40|3973.89|3963.89|3972.49|3962.49|3974|3964|3972.35|3962.35|34
1620734750000|2021-05-11 12:05:50|3972.46|3962.46|3968.87|3958.87|3972.91|3962.91|3968.17|3958.17|32
1620734760000|2021-05-11 12:06:00|3968.91|3958.91|3972.74|3962.74|3972.74|3962.74|3968.91|3958.91|37
1620734770000|2021-05-11 12:06:10|3972.72|3962.72|3972.92|3962.92|3973.75|3963.75|3972.72|3962.72|38
1620734780000|2021-05-11 12:06:20|3972.54|3962.54|3974.15|3964.15|3974.19|3964.19|3970.59|3960.59|35
1620734790000|2021-05-11 12:06:30|3974.19|3964.19|3972.55|3962.55|3974.41|3964.41|3972.55|3962.55|34
1620734800000|2021-05-11 12:06:40|3972.46|3962.46|3973.63|3963.63|3973.63|3963.63|3971.56|3961.56|37
1620734810000|2021-05-11 12:06:50|3973.66|3963.66|3974.89|3964.89|3975.21|3965.21|3973.31|3963.31|36
1620734820000|2021-05-11 12:07:00|3974.88|3964.88|3975.01|3965.01|3975.62|3965.62|3974.34|3964.34|35
1620734830000|2021-05-11 12:07:10|3975.2|3965.2|3979.25|3969.25|3980.15|3970.15|3975.01|3965.01|35
1620734840000|2021-05-11 12:07:20|3979.13|3969.13|3979|3969|3979.28|3969.28|3977.81|3967.81|37
1620734850000|2021-05-11 12:07:30|3978.94|3968.94|3981.16|3971.16|3981.57|3971.57|3978.86|3968.86|33
1620734860000|2021-05-11 12:07:40|3981.27|3971.27|3980.47|3970.47|3981.89|3971.89|3979.63|3969.63|37
1620734870000|2021-05-11 12:07:50|3980.48|3970.48|3983.46|3973.46|3983.58|3973.58|3979.71|3969.71|36
1620734880000|2021-05-11 12:08:00|3983.44|3973.44|3982.68|3972.68|3984.57|3974.57|3982.48|3972.48|37
1620734890000|2021-05-11 12:08:10|3982.82|3972.82|3978.87|3968.87|3982.82|3972.82|3978.56|3968.56|37
1620734900000|2021-05-11 12:08:20|3979.2|3969.2|3982.04|3972.04|3982.12|3972.12|3979.01|3969.01|38
1620734910000|2021-05-11 12:08:30|3982.05|3972.05|3983.3|3973.3|3983.3|3973.3|3981.68|3971.68|31
1620734920000|2021-05-11 12:08:40|3982.84|3972.84|3983.47|3973.47|3984.12|3974.12|3981.37|3971.37|40
1620734930000|2021-05-11 12:08:50|3982.79|3972.79|3986.26|3976.26|3986.37|3976.37|3982.61|3972.61|37
1620734940000|2021-05-11 12:09:00|3986.32|3976.32|3987.03|3977.03|3987.05|3977.05|3985.97|3975.97|38
1620734950000|2021-05-11 12:09:10|3986.97|3976.97|3987.41|3977.41|3987.57|3977.57|3986.97|3976.97|33
1620734960000|2021-05-11 12:09:20|3987.42|3977.42|3986.82|3976.82|3987.42|3977.42|3984.86|3974.86|39
1620734970000|2021-05-11 12:09:30|3986.74|3976.74|3986.74|3976.74|3987.13|3977.13|3986.23|3976.23|34
1620734980000|2021-05-11 12:09:40|3986.7|3976.7|3986.14|3976.14|3986.71|3976.71|3985.04|3975.04|36
1620734990000|2021-05-11 12:09:50|3986.11|3976.11|3987.1|3977.1|3987.14|3977.14|3986.03|3976.03|33
1620735000000|2021-05-11 12:10:00|3987.09|3977.09|3986.98|3976.98|3987.15|3977.15|3986.78|3976.78|29
1620735010000|2021-05-11 12:10:10|3986.95|3976.95|3985.05|3975.05|3986.95|3976.95|3984.61|3974.61|30
1620735020000|2021-05-11 12:10:20|3985.23|3975.23|3984.62|3974.62|3985.42|3975.42|3984.46|3974.46|32
1620735030000|2021-05-11 12:10:30|3984.59|3974.59|3983.66|3973.66|3984.6|3974.6|3983.17|3973.17|24
1620735040000|2021-05-11 12:10:40|3983.68|3973.68|3983.14|3973.14|3984.55|3974.55|3983.13|3973.13|32
1620735050000|2021-05-11 12:10:50|3983.1|3973.1|3982.82|3972.82|3983.47|3973.47|3982.68|3972.68|30
1620735060000|2021-05-11 12:11:00|3982.83|3972.83|3982.14|3972.14|3982.85|3972.85|3981.87|3971.87|21
1620735070000|2021-05-11 12:11:10|3981.77|3971.77|3978.37|3968.37|3981.77|3971.77|3978.35|3968.35|33
1620735080000|2021-05-11 12:11:20|3978.32|3968.32|3976.87|3966.87|3978.32|3968.32|3976.52|3966.52|36
1620735090000|2021-05-11 12:11:30|3976.89|3966.89|3976.48|3966.48|3976.89|3966.89|3976.45|3966.45|33
1620735100000|2021-05-11 12:11:40|3976.52|3966.52|3976.32|3966.32|3976.65|3966.65|3976.31|3966.31|28
1620735110000|2021-05-11 12:11:50|3976.35|3966.35|3977.53|3967.53|3978.19|3968.19|3976.35|3966.35|30
1620735120000|2021-05-11 12:12:00|3977.49|3967.49|3980.65|3970.65|3980.77|3970.77|3977.3|3967.3|35
1620735130000|2021-05-11 12:12:10|3981.31|3971.31|3982.99|3972.99|3983.49|3973.49|3981.25|3971.25|34
1620735140000|2021-05-11 12:12:20|3983.08|3973.08|3981.15|3971.15|3983.08|3973.08|3980.23|3970.23|37
1620735150000|2021-05-11 12:12:30|3981.19|3971.19|3980.11|3970.11|3981.23|3971.23|3979.37|3969.37|39
1620735160000|2021-05-11 12:12:40|3979.82|3969.82|3979.84|3969.84|3979.86|3969.86|3979.42|3969.42|36
1620735170000|2021-05-11 12:12:50|3980.02|3970.02|3980.37|3970.37|3980.47|3970.47|3980.02|3970.02|30
1620735180000|2021-05-11 12:13:00|3980.39|3970.39|3980.86|3970.86|3981.07|3971.07|3980.38|3970.38|26
1620735190000|2021-05-11 12:13:10|3980.99|3970.99|3980.82|3970.82|3981.01|3971.01|3980.5|3970.5|30
1620735200000|2021-05-11 12:13:20|3980.81|3970.81|3976.14|3966.14|3980.81|3970.81|3975.97|3965.97|35
1620735210000|2021-05-11 12:13:30|3976.08|3966.08|3975.49|3965.49|3976.08|3966.08|3975.49|3965.49|30
1620735220000|2021-05-11 12:13:40|3975.46|3965.46|3971.09|3961.09|3975.46|3965.46|3970.84|3960.84|35
1620735230000|2021-05-11 12:13:50|3971.06|3961.06|3970.2|3960.2|3972.13|3962.13|3969.81|3959.81|39
1620735240000|2021-05-11 12:14:00|3970.13|3960.13|3972.29|3962.29|3972.56|3962.56|3970.13|3960.13|38
1620735250000|2021-05-11 12:14:10|3972.19|3962.19|3971.22|3961.22|3973.78|3963.78|3970.97|3960.97|35
1620735260000|2021-05-11 12:14:20|3971.03|3961.03|3973.53|3963.53|3975.16|3965.16|3971.03|3961.03|38
1620735270000|2021-05-11 12:14:30|3973.64|3963.64|3972.95|3962.95|3976.45|3966.45|3972.95|3962.95|40
1620735280000|2021-05-11 12:14:40|3972.69|3962.69|3974.29|3964.29|3974.29|3964.29|3972.47|3962.47|37
1620735290000|2021-05-11 12:14:50|3974.43|3964.43|3975.07|3965.07|3976.4|3966.4|3974.01|3964.01|39
1620735300000|2021-05-11 12:15:00|3974.89|3964.89|3975.64|3965.64|3976.02|3966.02|3974.71|3964.71|38
1620735310000|2021-05-11 12:15:10|3975.65|3965.65|3974.07|3964.07|3975.86|3965.86|3973.77|3963.77|37
1620735320000|2021-05-11 12:15:20|3973.77|3963.77|3973.21|3963.21|3973.84|3963.84|3972.44|3962.44|31
1620735330000|2021-05-11 12:15:30|3973.2|3963.2|3972.4|3962.4|3974.3|3964.3|3972.4|3962.4|37
1620735340000|2021-05-11 12:15:40|3972.19|3962.19|3968.91|3958.91|3972.19|3962.19|3968.91|3958.91|37
1620735350000|2021-05-11 12:15:50|3968.96|3958.96|3969.56|3959.56|3970.45|3960.45|3968.96|3958.96|37
1620735360000|2021-05-11 12:16:00|3969.57|3959.57|3969.05|3959.05|3970.29|3960.29|3968.62|3958.62|37
1620735370000|2021-05-11 12:16:10|3969.06|3959.06|3967.87|3957.87|3969.27|3959.27|3967.76|3957.76|26
1620735380000|2021-05-11 12:16:20|3968.01|3958.01|3968.2|3958.2|3968.48|3958.48|3968.01|3958.01|32
1620735390000|2021-05-11 12:16:30|3968.09|3958.09|3967.84|3957.84|3968.23|3958.23|3967.77|3957.77|21
1620735400000|2021-05-11 12:16:40|3967.83|3957.83|3967.86|3957.86|3969.23|3959.23|3967.64|3957.64|29
1620735410000|2021-05-11 12:16:50|3967.9|3957.9|3968.07|3958.07|3968.97|3958.97|3967.66|3957.66|36
1620735420000|2021-05-11 12:17:00|3967.97|3957.97|3968.36|3958.36|3971.1|3961.1|3967.9|3957.9|38
1620735430000|2021-05-11 12:17:10|3968.41|3958.41|3968.9|3958.9|3969.4|3959.4|3968.14|3958.14|34
1620735440000|2021-05-11 12:17:20|3968.93|3958.93|3969.67|3959.67|3969.67|3959.67|3968.59|3958.59|32
1620735450000|2021-05-11 12:17:30|3969.66|3959.66|3968.31|3958.31|3970.1|3960.1|3968.28|3958.28|39
1620735460000|2021-05-11 12:17:40|3968.32|3958.32|3968.53|3958.53|3969.29|3959.29|3968.32|3958.32|36
1620735470000|2021-05-11 12:17:50|3968.52|3958.52|3967.72|3957.72|3968.52|3958.52|3967.67|3957.67|34
1620735480000|2021-05-11 12:18:00|3967.8|3957.8|3964.92|3954.92|3967.95|3957.95|3964.9|3954.9|36
1620735490000|2021-05-11 12:18:10|3964.9|3954.9|3966.19|3956.19|3966.19|3956.19|3962.87|3952.87|38
1620735500000|2021-05-11 12:18:20|3966.38|3956.38|3966.3|3956.3|3966.81|3956.81|3965.72|3955.72|36
1620735510000|2021-05-11 12:18:30|3966.08|3956.08|3962.51|3952.51|3966.08|3956.08|3961.9|3951.9|38
1620735520000|2021-05-11 12:18:40|3962.26|3952.26|3957.49|3947.49|3962.78|3952.78|3957.49|3947.49|37
1620735530000|2021-05-11 12:18:50|3957.05|3947.05|3954.98|3944.98|3957.05|3947.05|3954.86|3944.86|36
1620735540000|2021-05-11 12:19:00|3952.94|3942.94|3956.16|3946.16|3956.16|3946.16|3952.52|3942.52|38
1620735550000|2021-05-11 12:19:10|3956.47|3946.47|3955.42|3945.42|3956.74|3946.74|3954.87|3944.87|36
1620735560000|2021-05-11 12:19:20|3955.48|3945.48|3957.4|3947.4|3957.4|3947.4|3955.19|3945.19|31
1620735570000|2021-05-11 12:19:30|3957.28|3947.28|3962.05|3952.05|3962.05|3952.05|3957.2|3947.2|37
1620735580000|2021-05-11 12:19:40|3962.08|3952.08|3964.99|3954.99|3966.71|3956.71|3962.08|3952.08|37
1620735590000|2021-05-11 12:19:50|3964.8|3954.8|3964.32|3954.32|3964.98|3954.98|3961.79|3951.79|36
1620735600000|2021-05-11 12:20:00|3964.37|3954.37|3959.73|3949.73|3964.55|3954.55|3959.35|3949.35|34
1620735610000|2021-05-11 12:20:10|3959.66|3949.66|3958.57|3948.57|3961.67|3951.67|3958.53|3948.53|36
1620735620000|2021-05-11 12:20:20|3958.45|3948.45|3955.12|3945.12|3958.93|3948.93|3954.42|3944.42|34
1620735630000|2021-05-11 12:20:30|3955.11|3945.11|3955.11|3945.11|3957.11|3947.11|3954.9|3944.9|35
1620735640000|2021-05-11 12:20:40|3955.48|3945.48|3952.33|3942.33|3955.6|3945.6|3952.12|3942.12|39
1620735650000|2021-05-11 12:20:50|3952.11|3942.11|3944.46|3934.46|3954.26|3944.26|3944.36|3934.36|38
1620735660000|2021-05-11 12:21:00|3944.51|3934.51|3945.86|3935.86|3950.74|3940.74|3944.51|3934.51|37
1620735670000|2021-05-11 12:21:10|3945.64|3935.64|3943.22|3933.22|3945.8|3935.8|3941.33|3931.33|40
1620735680000|2021-05-11 12:21:20|3943.27|3933.27|3942.05|3932.05|3944.86|3934.86|3942.05|3932.05|40
1620735690000|2021-05-11 12:21:30|3942|3932|3941.4|3931.4|3942.22|3932.22|3941.28|3931.28|34
1620735700000|2021-05-11 12:21:40|3941.42|3931.42|3941.31|3931.31|3942.13|3932.13|3940.94|3930.94|38
1620735710000|2021-05-11 12:21:50|3941.26|3931.26|3944.42|3934.42|3944.42|3934.42|3941.24|3931.24|36
1620735720000|2021-05-11 12:22:00|3944.64|3934.64|3949.3|3939.3|3950.35|3940.35|3944.39|3934.39|39
1620735730000|2021-05-11 12:22:10|3949.35|3939.35|3949.65|3939.65|3950.62|3940.62|3948.46|3938.46|37
1620735740000|2021-05-11 12:22:20|3949.51|3939.51|3950.73|3940.73|3951.66|3941.66|3949.29|3939.29|30
1620735750000|2021-05-11 12:22:30|3950.93|3940.93|3951.1|3941.1|3951.25|3941.25|3949.25|3939.25|36
1620735760000|2021-05-11 12:22:40|3951.11|3941.11|3951.55|3941.55|3951.56|3941.56|3950.4|3940.4|32
1620735770000|2021-05-11 12:22:50|3951.54|3941.54|3953.69|3943.69|3953.69|3943.69|3951.43|3941.43|27
1620735780000|2021-05-11 12:23:00|3953.59|3943.59|3958.4|3948.4|3959.3|3949.3|3953.59|3943.59|33
1620735790000|2021-05-11 12:23:10|3958.17|3948.17|3956.78|3946.78|3959.48|3949.48|3956.71|3946.71|37
1620735800000|2021-05-11 12:23:20|3956.65|3946.65|3956.24|3946.24|3958.11|3948.11|3956.11|3946.11|40
1620735810000|2021-05-11 12:23:30|3956.23|3946.23|3949.09|3939.09|3956.23|3946.23|3949.08|3939.08|37
1620735820000|2021-05-11 12:23:40|3949.03|3939.03|3948.27|3938.27|3951.61|3941.61|3948.27|3938.27|38
1620735830000|2021-05-11 12:23:50|3948.2|3938.2|3948.11|3938.11|3950.25|3940.25|3946.85|3936.85|38
1620735840000|2021-05-11 12:24:00|3947.75|3937.75|3945.2|3935.2|3949.42|3939.42|3945.2|3935.2|39
1620735850000|2021-05-11 12:24:10|3943.37|3933.37|3939.81|3929.81|3943.49|3933.49|3939.81|3929.81|37
1620735860000|2021-05-11 12:24:20|3939.68|3929.68|3932.92|3922.92|3939.68|3929.68|3932.92|3922.92|39
1620735870000|2021-05-11 12:24:30|3933.09|3923.09|3934.8|3924.8|3934.8|3924.8|3928.54|3918.54|40
1620735880000|2021-05-11 12:24:40|3934.68|3924.68|3934.22|3924.22|3935.68|3925.68|3933.27|3923.27|40
1620735890000|2021-05-11 12:24:50|3934.57|3924.57|3935.68|3925.68|3935.68|3925.68|3933.98|3923.98|38
1620735900000|2021-05-11 12:25:00|3936.2|3926.2|3933.82|3923.82|3937.09|3927.09|3933.82|3923.82|39
1620735910000|2021-05-11 12:25:10|3933.63|3923.63|3932.41|3922.41|3934.83|3924.83|3931.3|3921.3|38
1620735920000|2021-05-11 12:25:20|3932.4|3922.4|3929.95|3919.95|3932.4|3922.4|3929.71|3919.71|39
1620735930000|2021-05-11 12:25:30|3929.96|3919.96|3929.77|3919.77|3930.26|3920.26|3927.86|3917.86|39
1620735940000|2021-05-11 12:25:40|3929.78|3919.78|3931.18|3921.18|3931.18|3921.18|3929.1|3919.1|37
1620735950000|2021-05-11 12:25:50|3931.12|3921.12|3936.78|3926.78|3936.78|3926.78|3931.12|3921.12|38
1620735960000|2021-05-11 12:26:00|3936.83|3926.83|3942.63|3932.63|3942.84|3932.84|3936.81|3926.81|38
1620735970000|2021-05-11 12:26:10|3942.6|3932.6|3944.64|3934.64|3945.39|3935.39|3942.15|3932.15|39
1620735980000|2021-05-11 12:26:20|3944.61|3934.61|3940.87|3930.87|3946.19|3936.19|3940.75|3930.75|39
1620735990000|2021-05-11 12:26:30|3940.65|3930.65|3931.76|3921.76|3940.85|3930.85|3931.75|3921.75|40
1620736000000|2021-05-11 12:26:40|3931.31|3921.31|3930.8|3920.8|3933.36|3923.36|3930.8|3920.8|36
1620736010000|2021-05-11 12:26:50|3930.72|3920.72|3930.06|3920.06|3930.72|3920.72|3927.01|3917.01|39
1620736020000|2021-05-11 12:27:00|3930.63|3920.63|3929.39|3919.39|3933.59|3923.59|3929.39|3919.39|39
1620736030000|2021-05-11 12:27:10|3928.93|3918.93|3931.97|3921.97|3932.83|3922.83|3928.93|3918.93|38
1620736040000|2021-05-11 12:27:20|3931.81|3921.81|3927.13|3917.13|3931.81|3921.81|3927.13|3917.13|39
1620736050000|2021-05-11 12:27:30|3927.18|3917.18|3923.77|3913.77|3927.18|3917.18|3922.23|3912.23|39
1620736060000|2021-05-11 12:27:40|3924.19|3914.19|3925.66|3915.66|3925.66|3915.66|3924.07|3914.07|38
1620736070000|2021-05-11 12:27:50|3925.6|3915.6|3927.63|3917.63|3927.63|3917.63|3925.57|3915.57|36
1620736080000|2021-05-11 12:28:00|3927.54|3917.54|3932.73|3922.73|3932.73|3922.73|3925.39|3915.39|38
1620736090000|2021-05-11 12:28:10|3932.8|3922.8|3932.44|3922.44|3933.74|3923.74|3931.96|3921.96|38
1620736100000|2021-05-11 12:28:20|3932.56|3922.56|3932.72|3922.72|3934.26|3924.26|3931.99|3921.99|37
1620736110000|2021-05-11 12:28:30|3932.9|3922.9|3934.08|3924.08|3934.96|3924.96|3932.81|3922.81|33
1620736120000|2021-05-11 12:28:40|3933.99|3923.99|3930.86|3920.86|3934.14|3924.14|3930.58|3920.58|33
1620736130000|2021-05-11 12:28:50|3930.97|3920.97|3931.56|3921.56|3933.16|3923.16|3930.97|3920.97|39
1620736140000|2021-05-11 12:29:00|3931.55|3921.55|3924.68|3914.68|3931.56|3921.56|3924.68|3914.68|36
1620736150000|2021-05-11 12:29:10|3924.57|3914.57|3923.84|3913.84|3924.57|3914.57|3922.41|3912.41|40
1620736160000|2021-05-11 12:29:20|3923.74|3913.74|3927.45|3917.45|3928.16|3918.16|3923.74|3913.74|40
1620736170000|2021-05-11 12:29:30|3927.6|3917.6|3925.07|3915.07|3927.78|3917.78|3925.07|3915.07|40
1620736180000|2021-05-11 12:29:40|3924.93|3914.93|3922.96|3912.96|3925.54|3915.54|3922.96|3912.96|40
1620736190000|2021-05-11 12:29:50|3922.95|3912.95|3924.28|3914.28|3924.65|3914.65|3922.6|3912.6|36
1620736200000|2021-05-11 12:30:00|3924.12|3914.12|3927.65|3917.65|3927.72|3917.72|3923.53|3913.53|40
1620736210000|2021-05-11 12:30:10|3927.88|3917.88|3928.54|3918.54|3931.99|3921.99|3927.85|3917.85|36
1620736220000|2021-05-11 12:30:20|3929.06|3919.06|3927.78|3917.78|3930.68|3920.68|3927.65|3917.65|37
1620736230000|2021-05-11 12:30:30|3927.91|3917.91|3929.87|3919.87|3929.88|3919.88|3927.91|3917.91|33
1620736240000|2021-05-11 12:30:40|3929.65|3919.65|3931.23|3921.23|3934.3|3924.3|3929.2|3919.2|36
1620736250000|2021-05-11 12:30:50|3930.84|3920.84|3930.45|3920.45|3933.26|3923.26|3930.41|3920.41|39
1620736260000|2021-05-11 12:31:00|3930.43|3920.43|3932.76|3922.76|3932.82|3922.82|3929.92|3919.92|39
1620736270000|2021-05-11 12:31:10|3932.74|3922.74|3932.61|3922.61|3933.81|3923.81|3932.37|3922.37|37
1620736280000|2021-05-11 12:31:20|3932.75|3922.75|3933.34|3923.34|3933.88|3923.88|3932.61|3922.61|36
1620736290000|2021-05-11 12:31:30|3933.41|3923.41|3927.63|3917.63|3934.32|3924.32|3927.53|3917.53|38
1620736300000|2021-05-11 12:31:40|3927.62|3917.62|3929.25|3919.25|3929.25|3919.25|3926.95|3916.95|37
1620736310000|2021-05-11 12:31:50|3929.3|3919.3|3925.35|3915.35|3930.12|3920.12|3925.35|3915.35|38
1620736320000|2021-05-11 12:32:00|3925.37|3915.37|3917.73|3907.73|3925.37|3915.37|3916.07|3906.07|40
1620736330000|2021-05-11 12:32:10|3917.91|3907.91|3917.86|3907.86|3919.02|3909.02|3916.7|3906.7|38
1620736340000|2021-05-11 12:32:20|3917.7|3907.7|3914.32|3904.32|3918.01|3908.01|3914.32|3904.32|40
1620736350000|2021-05-11 12:32:30|3914.38|3904.38|3916.76|3906.76|3916.76|3906.76|3913.47|3903.47|38
1620736360000|2021-05-11 12:32:40|3916.81|3906.81|3920.33|3910.33|3922.48|3912.48|3916.32|3906.32|39
1620736370000|2021-05-11 12:32:50|3920.14|3910.14|3921.01|3911.01|3922|3912|3919.96|3909.96|39
1620736380000|2021-05-11 12:33:00|3921.1|3911.1|3926.46|3916.46|3926.46|3916.46|3921.1|3911.1|40
1620736390000|2021-05-11 12:33:10|3926.66|3916.66|3929.84|3919.84|3932.26|3922.26|3926.66|3916.66|37
1620736400000|2021-05-11 12:33:20|3929.55|3919.55|3930.65|3920.65|3930.84|3920.84|3928.98|3918.98|39
1620736410000|2021-05-11 12:33:30|3930.63|3920.63|3932.09|3922.09|3932.66|3922.66|3930.63|3920.63|39
1620736420000|2021-05-11 12:33:40|3931.82|3921.82|3934.17|3924.17|3935.21|3925.21|3931.26|3921.26|34
1620736430000|2021-05-11 12:33:50|3934.28|3924.28|3935.82|3925.82|3937.09|3927.09|3934.25|3924.25|34
1620736440000|2021-05-11 12:34:00|3935.86|3925.86|3936.22|3926.22|3936.37|3926.37|3935.41|3925.41|33
1620736450000|2021-05-11 12:34:10|3936.6|3926.6|3940.43|3930.43|3940.49|3930.49|3936.55|3926.55|35
1620736460000|2021-05-11 12:34:20|3940.72|3930.72|3941.95|3931.95|3941.95|3931.95|3937.47|3927.47|33
1620736470000|2021-05-11 12:34:30|3942|3932|3944.24|3934.24|3944.24|3934.24|3940.71|3930.71|37
1620736480000|2021-05-11 12:34:40|3944.34|3934.34|3942.44|3932.44|3944.66|3934.66|3941.57|3931.57|35
1620736490000|2021-05-11 12:34:50|3942.28|3932.28|3940.65|3930.65|3942.66|3932.66|3940.62|3930.62|33
1620736500000|2021-05-11 12:35:00|3940.67|3930.67|3943.03|3933.03|3943.15|3933.15|3940.67|3930.67|36
1620736510000|2021-05-11 12:35:10|3943.21|3933.21|3945.24|3935.24|3945.24|3935.24|3943.11|3933.11|38
1620736520000|2021-05-11 12:35:20|3945.35|3935.35|3942.95|3932.95|3947.82|3937.82|3942.95|3932.95|38
1620736530000|2021-05-11 12:35:30|3943.04|3933.04|3942.84|3932.84|3945.67|3935.67|3942.84|3932.84|39
1620736540000|2021-05-11 12:35:40|3942.6|3932.6|3943.22|3933.22|3944.32|3934.32|3942.6|3932.6|39
1620736550000|2021-05-11 12:35:50|3943.07|3933.07|3945.02|3935.02|3945.09|3935.09|3943.07|3933.07|33
1620736560000|2021-05-11 12:36:00|3944.88|3934.88|3945.43|3935.43|3946.06|3936.06|3944.76|3934.76|32
1620736570000|2021-05-11 12:36:10|3945.39|3935.39|3939.28|3929.28|3945.39|3935.39|3938.85|3928.85|39
1620736580000|2021-05-11 12:36:20|3939.26|3929.26|3942.02|3932.02|3942.27|3932.27|3939.26|3929.26|34
1620736590000|2021-05-11 12:36:30|3942.03|3932.03|3942.97|3932.97|3943.29|3933.29|3941.99|3931.99|36
1620736600000|2021-05-11 12:36:40|3942.83|3932.83|3943|3933|3943.09|3933.09|3941.89|3931.89|32
1620736610000|2021-05-11 12:36:50|3943.01|3933.01|3942.88|3932.88|3943.1|3933.1|3942.4|3932.4|34
1620736620000|2021-05-11 12:37:00|3942.89|3932.89|3939.21|3929.21|3942.91|3932.91|3939.16|3929.16|33
1620736630000|2021-05-11 12:37:10|3939.22|3929.22|3939.69|3929.69|3939.69|3929.69|3938.28|3928.28|35
1620736640000|2021-05-11 12:37:20|3939.16|3929.16|3937.2|3927.2|3939.72|3929.72|3937.2|3927.2|32
1620736650000|2021-05-11 12:37:30|3937.23|3927.23|3935.41|3925.41|3937.77|3927.77|3935.05|3925.05|37
1620736660000|2021-05-11 12:37:40|3934.73|3924.73|3932.75|3922.75|3934.86|3924.86|3929.81|3919.81|39
1620736670000|2021-05-11 12:37:50|3932|3922|3927.92|3917.92|3932|3922|3927.79|3917.79|36
1620736680000|2021-05-11 12:38:00|3927.87|3917.87|3930.04|3920.04|3931.28|3921.28|3927.78|3917.78|37
1620736690000|2021-05-11 12:38:10|3930.33|3920.33|3931.73|3921.73|3932.89|3922.89|3930.33|3920.33|38
1620736700000|2021-05-11 12:38:20|3931.78|3921.78|3931.73|3921.73|3933.55|3923.55|3931.43|3921.43|38
1620736710000|2021-05-11 12:38:30|3931.74|3921.74|3932.65|3922.65|3932.66|3922.66|3931.44|3921.44|34
1620736720000|2021-05-11 12:38:40|3932.71|3922.71|3933.19|3923.19|3933.67|3923.67|3932.6|3922.6|37
1620736730000|2021-05-11 12:38:50|3933.41|3923.41|3931.46|3921.46|3933.51|3923.51|3931.17|3921.17|31
1620736740000|2021-05-11 12:39:00|3931.95|3921.95|3934.24|3924.24|3935.16|3925.16|3931.95|3921.95|39
1620736750000|2021-05-11 12:39:10|3934.82|3924.82|3935.06|3925.06|3935.72|3925.72|3934.42|3924.42|32
1620736760000|2021-05-11 12:39:20|3935.15|3925.15|3932.87|3922.87|3935.56|3925.56|3932.08|3922.08|39
1620736770000|2021-05-11 12:39:30|3932.9|3922.9|3933.84|3923.84|3934.22|3924.22|3932.45|3922.45|33
1620736780000|2021-05-11 12:39:40|3933.78|3923.78|3931.88|3921.88|3933.78|3923.78|3931.62|3921.62|35
1620736790000|2021-05-11 12:39:50|3931.82|3921.82|3931.24|3921.24|3931.93|3921.93|3930.98|3920.98|32
1620736800000|2021-05-11 12:40:00|3930.95|3920.95|3931.04|3921.04|3932.22|3922.22|3930.91|3920.91|35
1620736810000|2021-05-11 12:40:10|3931.01|3921.01|3930.57|3920.57|3931.35|3921.35|3930.49|3920.49|30
1620736820000|2021-05-11 12:40:20|3930.6|3920.6|3930.56|3920.56|3932.18|3922.18|3930.56|3920.56|31
1620736830000|2021-05-11 12:40:30|3930.52|3920.52|3930.74|3920.74|3930.76|3920.76|3930.38|3920.38|32
1620736840000|2021-05-11 12:40:40|3930.83|3920.83|3932.88|3922.88|3932.88|3922.88|3930.73|3920.73|34
1620736850000|2021-05-11 12:40:50|3933.06|3923.06|3935.79|3925.79|3935.97|3925.97|3933.05|3923.05|38
1620736860000|2021-05-11 12:41:00|3935.72|3925.72|3938.15|3928.15|3938.29|3928.29|3935.72|3925.72|37
1620736870000|2021-05-11 12:41:10|3938.28|3928.28|3935.52|3925.52|3938.37|3928.37|3935.39|3925.39|34
1620736880000|2021-05-11 12:41:20|3935.65|3925.65|3936.01|3926.01|3936.36|3926.36|3935.65|3925.65|28
1620736890000|2021-05-11 12:41:30|3935.98|3925.98|3938.42|3928.42|3938.42|3928.42|3935.96|3925.96|24
1620736900000|2021-05-11 12:41:40|3938.58|3928.58|3937.67|3927.67|3938.58|3928.58|3936.09|3926.09|34
1620736910000|2021-05-11 12:41:50|3937.82|3927.82|3938.3|3928.3|3938.63|3928.63|3937.73|3927.73|29
1620736920000|2021-05-11 12:42:00|3938.16|3928.16|3938.42|3928.42|3938.44|3928.44|3938.07|3928.07|36
1620736930000|2021-05-11 12:42:10|3938.45|3928.45|3936.61|3926.61|3938.45|3928.45|3936.53|3926.53|32
1620736940000|2021-05-11 12:42:20|3936.69|3926.69|3934.55|3924.55|3936.78|3926.78|3934.15|3924.15|31
1620736950000|2021-05-11 12:42:30|3934.57|3924.57|3926.75|3916.75|3934.57|3924.57|3925.93|3915.93|35
1620736960000|2021-05-11 12:42:40|3926.51|3916.51|3926.59|3916.59|3927.29|3917.29|3925.91|3915.91|35
1620736970000|2021-05-11 12:42:50|3926.57|3916.57|3926.47|3916.47|3928.39|3918.39|3925.66|3915.66|40
1620736980000|2021-05-11 12:43:00|3927.39|3917.39|3924.88|3914.88|3927.39|3917.39|3924.74|3914.74|37
1620736990000|2021-05-11 12:43:10|3924.9|3914.9|3926.75|3916.75|3927.59|3917.59|3924.64|3914.64|39
1620737000000|2021-05-11 12:43:20|3926.87|3916.87|3930.41|3920.41|3930.41|3920.41|3926.76|3916.76|37
1620737010000|2021-05-11 12:43:30|3930.46|3920.46|3933.31|3923.31|3933.37|3923.37|3930.46|3920.46|39
1620737020000|2021-05-11 12:43:40|3933.38|3923.38|3933.8|3923.8|3934.28|3924.28|3933.38|3923.38|35
1620737030000|2021-05-11 12:43:50|3933.73|3923.73|3936.12|3926.12|3936.12|3926.12|3933.56|3923.56|37
1620737040000|2021-05-11 12:44:00|3936.14|3926.14|3939.06|3929.06|3939.06|3929.06|3936.12|3926.12|33
1620737050000|2021-05-11 12:44:10|3939.01|3929.01|3941.27|3931.27|3941.73|3931.73|3939.01|3929.01|34
1620737060000|2021-05-11 12:44:20|3941.69|3931.69|3941.11|3931.11|3943.09|3933.09|3940.92|3930.92|34
1620737070000|2021-05-11 12:44:30|3941.13|3931.13|3938.78|3928.78|3941.66|3931.66|3938.65|3928.65|35
1620737080000|2021-05-11 12:44:40|3938.82|3928.82|3938.6|3928.6|3939.49|3929.49|3936.54|3926.54|38
1620737090000|2021-05-11 12:44:50|3938.48|3928.48|3936.93|3926.93|3940.22|3930.22|3936.28|3926.28|36
1620737100000|2021-05-11 12:45:00|3936.91|3926.91|3938.71|3928.71|3938.71|3928.71|3936.91|3926.91|39
1620737110000|2021-05-11 12:45:10|3939.2|3929.2|3942.64|3932.64|3942.66|3932.66|3939.2|3929.2|38
1620737120000|2021-05-11 12:45:20|3942.56|3932.56|3946.15|3936.15|3946.15|3936.15|3942.53|3932.53|38
1620737130000|2021-05-11 12:45:30|3946.13|3936.13|3948.51|3938.51|3948.67|3938.67|3946.13|3936.13|38
1620737140000|2021-05-11 12:45:40|3948.49|3938.49|3952.9|3942.9|3952.99|3942.99|3948.38|3938.38|37
1620737150000|2021-05-11 12:45:50|3953|3943|3954.42|3944.42|3954.42|3944.42|3953|3943|32
1620737160000|2021-05-11 12:46:00|3954.35|3944.35|3954.07|3944.07|3954.9|3944.9|3952.62|3942.62|37
1620737170000|2021-05-11 12:46:10|3954.42|3944.42|3953.96|3943.96|3955.14|3945.14|3953.38|3943.38|38
1620737180000|2021-05-11 12:46:20|3953.93|3943.93|3954.67|3944.67|3955.01|3945.01|3953.34|3943.34|37
1620737190000|2021-05-11 12:46:30|3954.7|3944.7|3955.28|3945.28|3955.77|3945.77|3953.67|3943.67|34
1620737200000|2021-05-11 12:46:40|3955.52|3945.52|3955.66|3945.66|3955.66|3945.66|3954.14|3944.14|31
1620737210000|2021-05-11 12:46:50|3955.68|3945.68|3958.45|3948.45|3958.6|3948.6|3955.68|3945.68|36
1620737220000|2021-05-11 12:47:00|3958.28|3948.28|3962.04|3952.04|3962.21|3952.21|3958.28|3948.28|36
1620737230000|2021-05-11 12:47:10|3962|3952|3964.55|3954.55|3964.58|3954.58|3959.83|3949.83|33
1620737240000|2021-05-11 12:47:20|3964.34|3954.34|3964.26|3954.26|3964.86|3954.86|3962.43|3952.43|38
1620737250000|2021-05-11 12:47:30|3964.3|3954.3|3963.33|3953.33|3964.9|3954.9|3963.33|3953.33|32
1620737260000|2021-05-11 12:47:40|3962.76|3952.76|3966.3|3956.3|3966.3|3956.3|3962.76|3952.76|38
1620737270000|2021-05-11 12:47:50|3966.37|3956.37|3965.96|3955.96|3966.67|3956.67|3965.28|3955.28|39
1620737280000|2021-05-11 12:48:00|3965.79|3955.79|3963.9|3953.9|3965.79|3955.79|3963.41|3953.41|37
1620737290000|2021-05-11 12:48:10|3963.87|3953.87|3964.42|3954.42|3964.46|3954.46|3963.41|3953.41|35
1620737300000|2021-05-11 12:48:20|3964.43|3954.43|3961.09|3951.09|3964.48|3954.48|3961.09|3951.09|35
1620737310000|2021-05-11 12:48:30|3960.81|3950.81|3963.47|3953.47|3963.65|3953.65|3960.05|3950.05|38
1620737320000|2021-05-11 12:48:40|3963.52|3953.52|3960.81|3950.81|3964.1|3954.1|3960.66|3950.66|34
1620737330000|2021-05-11 12:48:50|3960.88|3950.88|3957.96|3947.96|3960.88|3950.88|3957.82|3947.82|35
1620737340000|2021-05-11 12:49:00|3957.95|3947.95|3960.69|3950.69|3960.82|3950.82|3957.32|3947.32|36
1620737350000|2021-05-11 12:49:10|3960.59|3950.59|3960.15|3950.15|3962.89|3952.89|3960.15|3950.15|38
1620737360000|2021-05-11 12:49:20|3960.21|3950.21|3957.06|3947.06|3960.21|3950.21|3957.06|3947.06|38
1620737370000|2021-05-11 12:49:30|3957.01|3947.01|3957.83|3947.83|3957.83|3947.83|3954.61|3944.61|35
1620737380000|2021-05-11 12:49:40|3957.85|3947.85|3958.74|3948.74|3958.74|3948.74|3957.61|3947.61|36
1620737390000|2021-05-11 12:49:50|3958.6|3948.6|3957.91|3947.91|3958.84|3948.84|3956.85|3946.85|36
1620737400000|2021-05-11 12:50:00|3957.92|3947.92|3959.88|3949.88|3959.88|3949.88|3957.36|3947.36|35
1620737410000|2021-05-11 12:50:10|3959.9|3949.9|3961.88|3951.88|3962.19|3952.19|3959.9|3949.9|37
1620737420000|2021-05-11 12:50:20|3962.15|3952.15|3964.32|3954.32|3964.59|3954.59|3962.15|3952.15|33
1620737430000|2021-05-11 12:50:30|3964.19|3954.19|3963.86|3953.86|3964.28|3954.28|3961.83|3951.83|38
1620737440000|2021-05-11 12:50:40|3963.99|3953.99|3964.14|3954.14|3964.31|3954.31|3961.78|3951.78|38
1620737450000|2021-05-11 12:50:50|3964.07|3954.07|3966.52|3956.52|3966.67|3956.67|3964.02|3954.02|39
1620737460000|2021-05-11 12:51:00|3966.5|3956.5|3965.97|3955.97|3966.5|3956.5|3965.85|3955.85|28
1620737470000|2021-05-11 12:51:10|3966.13|3956.13|3966.39|3956.39|3966.56|3956.56|3965.58|3955.58|31
1620737480000|2021-05-11 12:51:20|3966.59|3956.59|3965.23|3955.23|3966.63|3956.63|3965.08|3955.08|32
1620737490000|2021-05-11 12:51:30|3965.24|3955.24|3965.31|3955.31|3968.24|3958.24|3965.24|3955.24|32
1620737500000|2021-05-11 12:51:40|3965.09|3955.09|3966.01|3956.01|3966.22|3956.22|3965|3955|39
1620737510000|2021-05-11 12:51:50|3966.23|3956.23|3966.05|3956.05|3966.82|3956.82|3965.09|3955.09|37
1620737520000|2021-05-11 12:52:00|3965.97|3955.97|3963.49|3953.49|3966.14|3956.14|3962.46|3952.46|38
1620737530000|2021-05-11 12:52:10|3963.38|3953.38|3958.27|3948.27|3963.38|3953.38|3958.27|3948.27|37
1620737540000|2021-05-11 12:52:20|3958.16|3948.16|3960.23|3950.23|3961.98|3951.98|3957.14|3947.14|40
1620737550000|2021-05-11 12:52:30|3960.21|3950.21|3961.79|3951.79|3961.79|3951.79|3959.53|3949.53|36
1620737560000|2021-05-11 12:52:40|3961.76|3951.76|3961.93|3951.93|3962.67|3952.67|3961.54|3951.54|37
1620737570000|2021-05-11 12:52:50|3961.9|3951.9|3964.12|3954.12|3964.12|3954.12|3961.9|3951.9|35
1620737580000|2021-05-11 12:53:00|3964.3|3954.3|3968.74|3958.74|3968.74|3958.74|3964.3|3954.3|36
1620737590000|2021-05-11 12:53:10|3968.75|3958.75|3969.07|3959.07|3970.13|3960.13|3968.75|3958.75|35
1620737600000|2021-05-11 12:53:20|3968.93|3958.93|3969.25|3959.25|3969.35|3959.35|3968.6|3958.6|37
1620737610000|2021-05-11 12:53:30|3969.28|3959.28|3969.62|3959.62|3969.62|3959.62|3967.49|3957.49|38
1620737620000|2021-05-11 12:53:40|3969.67|3959.67|3969.24|3959.24|3969.67|3959.67|3968.59|3958.59|30
1620737630000|2021-05-11 12:53:50|3969.31|3959.31|3970.02|3960.02|3970.6|3960.6|3968.97|3958.97|35
1620737640000|2021-05-11 12:54:00|3970.03|3960.03|3969.36|3959.36|3970.52|3960.52|3969.36|3959.36|25
1620737650000|2021-05-11 12:54:10|3969.31|3959.31|3967.71|3957.71|3969.68|3959.68|3966.77|3956.77|31
1620737660000|2021-05-11 12:54:20|3967.79|3957.79|3967.5|3957.5|3968.06|3958.06|3965.96|3955.96|39
1620737670000|2021-05-11 12:54:30|3967.41|3957.41|3968.26|3958.26|3968.26|3958.26|3967.41|3957.41|26
1620737680000|2021-05-11 12:54:40|3968.21|3958.21|3968.77|3958.77|3970.7|3960.7|3967.98|3957.98|38
1620737690000|2021-05-11 12:54:50|3968.8|3958.8|3968.24|3958.24|3969.39|3959.39|3968.14|3958.14|32
1620737700000|2021-05-11 12:55:00|3968.61|3958.61|3972.89|3962.89|3972.89|3962.89|3968.61|3958.61|39
1620737710000|2021-05-11 12:55:10|3972.87|3962.87|3973.97|3963.97|3973.97|3963.97|3972.55|3962.55|36
1620737720000|2021-05-11 12:55:20|3974.25|3964.25|3975.27|3965.27|3975.53|3965.53|3973.19|3963.19|37
1620737730000|2021-05-11 12:55:30|3975.72|3965.72|3976.29|3966.29|3976.29|3966.29|3974.57|3964.57|39
1620737740000|2021-05-11 12:55:40|3976.33|3966.33|3975.85|3965.85|3976.65|3966.65|3974.01|3964.01|35
1620737750000|2021-05-11 12:55:50|3975.92|3965.92|3976.5|3966.5|3976.82|3966.82|3974.59|3964.59|37
1620737760000|2021-05-11 12:56:00|3976.21|3966.21|3974.66|3964.66|3976.47|3966.47|3974.64|3964.64|33
1620737770000|2021-05-11 12:56:10|3974.7|3964.7|3974.93|3964.93|3974.94|3964.94|3974.26|3964.26|34
1620737780000|2021-05-11 12:56:20|3974.94|3964.94|3976.61|3966.61|3976.77|3966.77|3974.94|3964.94|34
1620737790000|2021-05-11 12:56:30|3976.6|3966.6|3978.32|3968.32|3978.7|3968.7|3976.41|3966.41|33
1620737800000|2021-05-11 12:56:40|3978.28|3968.28|3978.6|3968.6|3978.6|3968.6|3977.71|3967.71|30
1620737810000|2021-05-11 12:56:50|3978.62|3968.62|3978.25|3968.25|3978.62|3968.62|3977.76|3967.76|38
1620737820000|2021-05-11 12:57:00|3978.26|3968.26|3975.35|3965.35|3978.71|3968.71|3975.35|3965.35|37
1620737830000|2021-05-11 12:57:10|3975.33|3965.33|3974.73|3964.73|3975.72|3965.72|3974.03|3964.03|35
1620737840000|2021-05-11 12:57:20|3974.75|3964.75|3973.47|3963.47|3974.75|3964.75|3971.77|3961.77|37
1620737850000|2021-05-11 12:57:30|3973.44|3963.44|3974.66|3964.66|3975.66|3965.66|3973.44|3963.44|39
1620737860000|2021-05-11 12:57:40|3974.64|3964.64|3973.46|3963.46|3974.71|3964.71|3973.46|3963.46|32
1620737870000|2021-05-11 12:57:50|3973.78|3963.78|3973.64|3963.64|3973.81|3963.81|3972.93|3962.93|36
1620737880000|2021-05-11 12:58:00|3973.51|3963.51|3973.44|3963.44|3973.66|3963.66|3973.26|3963.26|34
1620737890000|2021-05-11 12:58:10|3973.34|3963.34|3974.78|3964.78|3974.95|3964.95|3973.34|3963.34|25
1620737900000|2021-05-11 12:58:20|3974.82|3964.82|3972.5|3962.5|3974.95|3964.95|3972.5|3962.5|34
1620737910000|2021-05-11 12:58:30|3972.51|3962.51|3971.09|3961.09|3972.75|3962.75|3970.73|3960.73|37
1620737920000|2021-05-11 12:58:40|3971.1|3961.1|3972.03|3962.03|3972.03|3962.03|3970.81|3960.81|33
1620737930000|2021-05-11 12:58:50|3972.4|3962.4|3972.46|3962.46|3973.11|3963.11|3972.18|3962.18|37
1620737940000|2021-05-11 12:59:00|3972.45|3962.45|3972.44|3962.44|3972.45|3962.45|3972.14|3962.14|26
1620737950000|2021-05-11 12:59:10|3972.49|3962.49|3974.29|3964.29|3974.32|3964.32|3972.49|3962.49|35
1620737960000|2021-05-11 12:59:20|3974.33|3964.33|3975.03|3965.03|3975.48|3965.48|3974.33|3964.33|32
1620737970000|2021-05-11 12:59:30|3975.07|3965.07|3975.17|3965.17|3975.42|3965.42|3974.58|3964.58|36
1620737980000|2021-05-11 12:59:40|3975.05|3965.05|3974.56|3964.56|3975.38|3965.38|3974.56|3964.56|32
1620737990000|2021-05-11 12:59:50|3974.82|3964.82|3976.57|3966.57|3976.83|3966.83|3974.72|3964.72|30
1620738000000|2021-05-11 13:00:00|3976.58|3966.58|3978.8|3968.8|3979.03|3969.03|3976.53|3966.53|31
1620738010000|2021-05-11 13:00:10|3978.83|3968.83|3980.16|3970.16|3980.28|3970.28|3978.68|3968.68|34
1620738020000|2021-05-11 13:00:20|3980.09|3970.09|3980.8|3970.8|3980.8|3970.8|3979.8|3969.8|30
1620738030000|2021-05-11 13:00:30|3980.63|3970.63|3981|3971|3982.65|3972.65|3980.63|3970.63|34
1620738040000|2021-05-11 13:00:40|3980.99|3970.99|3981.14|3971.14|3982.92|3972.92|3980.99|3970.99|36
1620738050000|2021-05-11 13:00:50|3981.17|3971.17|3982.78|3972.78|3982.78|3972.78|3981.17|3971.17|37
1620738060000|2021-05-11 13:01:00|3982.82|3972.82|3984.58|3974.58|3984.77|3974.77|3982.82|3972.82|32
1620738070000|2021-05-11 13:01:10|3984.59|3974.59|3986.96|3976.96|3986.96|3976.96|3984.59|3974.59|33
1620738080000|2021-05-11 13:01:20|3986.91|3976.91|3987.11|3977.11|3987.23|3977.23|3986.71|3976.71|29
1620738090000|2021-05-11 13:01:30|3987.18|3977.18|3987.43|3977.43|3987.63|3977.63|3986.99|3976.99|37
1620738100000|2021-05-11 13:01:40|3987.44|3977.44|3983.75|3973.75|3987.46|3977.46|3983.56|3973.56|35
1620738110000|2021-05-11 13:01:50|3983.86|3973.86|3985.34|3975.34|3985.46|3975.46|3983.86|3973.86|31
1620738120000|2021-05-11 13:02:00|3985.24|3975.24|3983.79|3973.79|3985.24|3975.24|3983.61|3973.61|37
1620738130000|2021-05-11 13:02:10|3983.64|3973.64|3983.42|3973.42|3983.7|3973.7|3983.18|3973.18|34
1620738140000|2021-05-11 13:02:20|3983.33|3973.33|3983.25|3973.25|3983.34|3973.34|3982.77|3972.77|32
1620738150000|2021-05-11 13:02:30|3983.34|3973.34|3986.14|3976.14|3986.14|3976.14|3983.3|3973.3|40
1620738160000|2021-05-11 13:02:40|3986.05|3976.05|3987.62|3977.62|3987.74|3977.74|3985.85|3975.85|37
1620738170000|2021-05-11 13:02:50|3987.57|3977.57|3987.52|3977.52|3987.65|3977.65|3987.23|3977.23|31
1620738180000|2021-05-11 13:03:00|3987.57|3977.57|3989.83|3979.83|3989.97|3979.97|3987.53|3977.53|36
1620738190000|2021-05-11 13:03:10|3989.94|3979.94|3989.46|3979.46|3989.94|3979.94|3988.85|3978.85|36
1620738200000|2021-05-11 13:03:20|3989.43|3979.43|3992.19|3982.19|3992.19|3982.19|3989.21|3979.21|38
1620738210000|2021-05-11 13:03:30|3991.83|3981.83|3992.75|3982.75|3992.84|3982.84|3991.5|3981.5|36
1620738220000|2021-05-11 13:03:40|3992.67|3982.67|3992.71|3982.71|3992.89|3982.89|3992.64|3982.64|24
1620738230000|2021-05-11 13:03:50|3992.75|3982.75|3993.38|3983.38|3994.58|3984.58|3992.75|3982.75|37
1620738240000|2021-05-11 13:04:00|3993.46|3983.46|3989.73|3979.73|3993.88|3983.88|3989.73|3979.73|38
1620738250000|2021-05-11 13:04:10|3989.64|3979.64|3989.04|3979.04|3990.71|3980.71|3988.87|3978.87|39
1620738260000|2021-05-11 13:04:20|3989.11|3979.11|3990.6|3980.6|3991.28|3981.28|3989.11|3979.11|39
1620738270000|2021-05-11 13:04:30|3990.68|3980.68|3991.22|3981.22|3991.31|3981.31|3990.05|3980.05|39
1620738280000|2021-05-11 13:04:40|3991.35|3981.35|3994.13|3984.13|3994.23|3984.23|3991.3|3981.3|39
1620738290000|2021-05-11 13:04:50|3994.14|3984.14|3993.82|3983.82|3995.07|3985.07|3993.8|3983.8|38
1620738300000|2021-05-11 13:05:00|3993.81|3983.81|3997.01|3987.01|3997.01|3987.01|3993.76|3983.76|36
1620738310000|2021-05-11 13:05:10|3997.04|3987.04|3995.59|3985.59|3997.71|3987.71|3995.23|3985.23|39
1620738320000|2021-05-11 13:05:20|3995.57|3985.57|3994.35|3984.35|3995.69|3985.69|3994.06|3984.06|32
1620738330000|2021-05-11 13:05:30|3994.34|3984.34|3991.9|3981.9|3994.82|3984.82|3991.45|3981.45|38
1620738340000|2021-05-11 13:05:40|3991.78|3981.78|3991.43|3981.43|3992.18|3982.18|3990.94|3980.94|34
1620738350000|2021-05-11 13:05:50|3991.37|3981.37|3991.09|3981.09|3991.84|3981.84|3990.97|3980.97|32
1620738360000|2021-05-11 13:06:00|3991.15|3981.15|3990.4|3980.4|3991.24|3981.24|3990.08|3980.08|35
1620738370000|2021-05-11 13:06:10|3990.6|3980.6|3993.55|3983.55|3993.72|3983.72|3990.21|3980.21|39
1620738380000|2021-05-11 13:06:20|3993.4|3983.4|3992.18|3982.18|3994.35|3984.35|3992.18|3982.18|37
1620738390000|2021-05-11 13:06:30|3992.23|3982.23|3993.87|3983.87|3994.37|3984.37|3992.14|3982.14|40
1620738400000|2021-05-11 13:06:40|3993.84|3983.84|3992.83|3982.83|3994.17|3984.17|3992.69|3982.69|35
1620738410000|2021-05-11 13:06:50|3992.76|3982.76|3990.83|3980.83|3992.76|3982.76|3990.83|3980.83|37
1620738420000|2021-05-11 13:07:00|3990.75|3980.75|3990.06|3980.06|3990.75|3980.75|3988.08|3978.08|37
1620738430000|2021-05-11 13:07:10|3990.04|3980.04|3987.34|3977.34|3990.04|3980.04|3987.34|3977.34|37
1620738440000|2021-05-11 13:07:20|3986.87|3976.87|3986.94|3976.94|3986.94|3976.94|3985.51|3975.51|37
1620738450000|2021-05-11 13:07:30|3986.93|3976.93|3987.47|3977.47|3988.49|3978.49|3986.49|3976.49|35
1620738460000|2021-05-11 13:07:40|3987.5|3977.5|3985.48|3975.48|3987.5|3977.5|3985.46|3975.46|35
1620738470000|2021-05-11 13:07:50|3985.51|3975.51|3986.22|3976.22|3986.69|3976.69|3985.51|3975.51|34
1620738480000|2021-05-11 13:08:00|3986.29|3976.29|3985.64|3975.64|3986.52|3976.52|3984.85|3974.85|36
1620738490000|2021-05-11 13:08:10|3985.76|3975.76|3984.89|3974.89|3986.86|3976.86|3984.89|3974.89|33
1620738500000|2021-05-11 13:08:20|3984.7|3974.7|3984.04|3974.04|3985.62|3975.62|3984|3974|33
1620738510000|2021-05-11 13:08:30|3984.05|3974.05|3979.05|3969.05|3984.12|3974.12|3979.05|3969.05|32
1620738520000|2021-05-11 13:08:40|3979.02|3969.02|3978.9|3968.9|3980.19|3970.19|3978.88|3968.88|38
1620738530000|2021-05-11 13:08:50|3978.97|3968.97|3973.95|3963.95|3978.97|3968.97|3973.95|3963.95|37
1620738540000|2021-05-11 13:09:00|3973.7|3963.7|3973.99|3963.99|3975.29|3965.29|3973.54|3963.54|38
1620738550000|2021-05-11 13:09:10|3974.24|3964.24|3975.49|3965.49|3976.15|3966.15|3974.24|3964.24|35
1620738560000|2021-05-11 13:09:20|3975.52|3965.52|3976.09|3966.09|3976.52|3966.52|3975.03|3965.03|34
1620738570000|2021-05-11 13:09:30|3976.13|3966.13|3976.63|3966.63|3977.81|3967.81|3976.09|3966.09|33
1620738580000|2021-05-11 13:09:40|3976.45|3966.45|3976.69|3966.69|3977.61|3967.61|3975.83|3965.83|33
1620738590000|2021-05-11 13:09:50|3976.85|3966.85|3975.92|3965.92|3976.85|3966.85|3975.36|3965.36|31
1620738600000|2021-05-11 13:10:00|3975.97|3965.97|3976.49|3966.49|3976.64|3966.64|3975.19|3965.19|30
1620738610000|2021-05-11 13:10:10|3976.52|3966.52|3976.92|3966.92|3977|3967|3976.46|3966.46|35
1620738620000|2021-05-11 13:10:20|3977.14|3967.14|3975.07|3965.07|3977.65|3967.65|3975.07|3965.07|39
1620738630000|2021-05-11 13:10:30|3975.15|3965.15|3975.07|3965.07|3976.1|3966.1|3974.96|3964.96|36
1620738640000|2021-05-11 13:10:40|3975.02|3965.02|3970.95|3960.95|3975.02|3965.02|3970.95|3960.95|36
1620738650000|2021-05-11 13:10:50|3970.77|3960.77|3969.19|3959.19|3971.03|3961.03|3969.07|3959.07|37
1620738660000|2021-05-11 13:11:00|3969.16|3959.16|3968.95|3958.95|3969.76|3959.76|3968.86|3958.86|32
1620738670000|2021-05-11 13:11:10|3968.85|3958.85|3966.42|3956.42|3968.85|3958.85|3964.53|3954.53|36
1620738680000|2021-05-11 13:11:20|3966.37|3956.37|3966.4|3956.4|3966.75|3956.75|3965.04|3955.04|36
1620738690000|2021-05-11 13:11:30|3966.37|3956.37|3957.68|3947.68|3966.37|3956.37|3957.63|3947.63|36
1620738700000|2021-05-11 13:11:40|3957.76|3947.76|3958.66|3948.66|3958.88|3948.88|3957.61|3947.61|36
1620738710000|2021-05-11 13:11:50|3958.76|3948.76|3960.96|3950.96|3962.12|3952.12|3958.49|3948.49|39
1620738720000|2021-05-11 13:12:00|3960.76|3950.76|3959.12|3949.12|3960.76|3950.76|3958.85|3948.85|32
1620738730000|2021-05-11 13:12:10|3959.35|3949.35|3957.94|3947.94|3959.63|3949.63|3957.61|3947.61|35
1620738740000|2021-05-11 13:12:20|3958|3948|3958.04|3948.04|3958.17|3948.17|3957.7|3947.7|31
1620738750000|2021-05-11 13:12:30|3958.01|3948.01|3959.59|3949.59|3960.95|3950.95|3957.71|3947.71|37
1620738760000|2021-05-11 13:12:40|3959.54|3949.54|3958.04|3948.04|3959.54|3949.54|3957.82|3947.82|38
1620738770000|2021-05-11 13:12:50|3958.02|3948.02|3954.78|3944.78|3958.23|3948.23|3954.78|3944.78|34
1620738780000|2021-05-11 13:13:00|3954.45|3944.45|3952.66|3942.66|3956.31|3946.31|3952.25|3942.25|39
1620738790000|2021-05-11 13:13:10|3952.65|3942.65|3954.11|3944.11|3954.15|3944.15|3952.52|3942.52|37
1620738800000|2021-05-11 13:13:20|3954.12|3944.12|3953.48|3943.48|3954.34|3944.34|3953.48|3943.48|34
1620738810000|2021-05-11 13:13:30|3953.36|3943.36|3954.3|3944.3|3954.3|3944.3|3952.81|3942.81|37
1620738820000|2021-05-11 13:13:40|3954.4|3944.4|3954.31|3944.31|3954.68|3944.68|3953.85|3943.85|36
1620738830000|2021-05-11 13:13:50|3954.29|3944.29|3954.55|3944.55|3954.55|3944.55|3953.7|3943.7|31
1620738840000|2021-05-11 13:14:00|3954.58|3944.58|3951.44|3941.44|3954.58|3944.58|3951.27|3941.27|35
1620738850000|2021-05-11 13:14:10|3951.42|3941.42|3951.08|3941.08|3952.85|3942.85|3951.08|3941.08|37
1620738860000|2021-05-11 13:14:20|3950.63|3940.63|3949.86|3939.86|3950.7|3940.7|3949.67|3939.67|33
1620738870000|2021-05-11 13:14:30|3949.79|3939.79|3949.9|3939.9|3950.03|3940.03|3949.14|3939.14|33
1620738880000|2021-05-11 13:14:40|3949.82|3939.82|3948.22|3938.22|3949.82|3939.82|3948.08|3938.08|35
1620738890000|2021-05-11 13:14:50|3948.02|3938.02|3947.25|3937.25|3948.1|3938.1|3947.14|3937.14|31
1620738900000|2021-05-11 13:15:00|3947.24|3937.24|3946.95|3936.95|3947.41|3937.41|3946.56|3936.56|35
1620738910000|2021-05-11 13:15:10|3946.81|3936.81|3948.66|3938.66|3948.66|3938.66|3946.49|3936.49|34
1620738920000|2021-05-11 13:15:20|3948.7|3938.7|3950.39|3940.39|3950.39|3940.39|3948.68|3938.68|35
1620738930000|2021-05-11 13:15:30|3950.44|3940.44|3952.08|3942.08|3952.08|3942.08|3950.25|3940.25|34
1620738940000|2021-05-11 13:15:40|3952.37|3942.37|3954.21|3944.21|3954.39|3944.39|3952.37|3942.37|36
1620738950000|2021-05-11 13:15:50|3954.4|3944.4|3956.18|3946.18|3956.23|3946.23|3954.39|3944.39|32
1620738960000|2021-05-11 13:16:00|3956.25|3946.25|3962.76|3952.76|3963.31|3953.31|3956.14|3946.14|39
1620738970000|2021-05-11 13:16:10|3962.8|3952.8|3965.53|3955.53|3965.65|3955.65|3962.8|3952.8|38
1620738980000|2021-05-11 13:16:20|3965.54|3955.54|3966.5|3956.5|3966.5|3956.5|3965.07|3955.07|39
1620738990000|2021-05-11 13:16:30|3966.49|3956.49|3968.47|3958.47|3969.03|3959.03|3966.49|3956.49|30
1620739000000|2021-05-11 13:16:40|3968.19|3958.19|3967.09|3957.09|3968.7|3958.7|3967.05|3957.05|37
1620739010000|2021-05-11 13:16:50|3966.8|3956.8|3967.61|3957.61|3967.71|3957.71|3966.73|3956.73|33
1620739020000|2021-05-11 13:17:00|3967.44|3957.44|3962.92|3952.92|3967.54|3957.54|3962.92|3952.92|37
1620739030000|2021-05-11 13:17:10|3962.81|3952.81|3959.99|3949.99|3962.81|3952.81|3958.1|3948.1|34
1620739040000|2021-05-11 13:17:20|3959.92|3949.92|3959.26|3949.26|3960.54|3950.54|3957.95|3947.95|33
1620739050000|2021-05-11 13:17:30|3959.28|3949.28|3962.94|3952.94|3963.57|3953.57|3959.2|3949.2|36
1620739060000|2021-05-11 13:17:40|3963.2|3953.2|3965.95|3955.95|3966.05|3956.05|3963.05|3953.05|37
1620739070000|2021-05-11 13:17:50|3966|3956|3966.32|3956.32|3966.48|3956.48|3965.97|3955.97|33
1620739080000|2021-05-11 13:18:00|3966.3|3956.3|3967.19|3957.19|3967.48|3957.48|3965.95|3955.95|32
1620739090000|2021-05-11 13:18:10|3967.33|3957.33|3967.72|3957.72|3967.85|3957.85|3967.18|3957.18|30
1620739100000|2021-05-11 13:18:20|3967.7|3957.7|3969.07|3959.07|3969.43|3959.43|3967.18|3957.18|30
1620739110000|2021-05-11 13:18:30|3969.24|3959.24|3965.91|3955.91|3970.13|3960.13|3965.91|3955.91|33
1620739120000|2021-05-11 13:18:40|3965.97|3955.97|3964.23|3954.23|3967.18|3957.18|3964.23|3954.23|37
1620739130000|2021-05-11 13:18:50|3963.75|3953.75|3964.51|3954.51|3964.91|3954.91|3962.05|3952.05|38
1620739140000|2021-05-11 13:19:00|3964.5|3954.5|3961.5|3951.5|3964.5|3954.5|3960.26|3950.26|38
1620739150000|2021-05-11 13:19:10|3960.95|3950.95|3958.67|3948.67|3961.05|3951.05|3958.67|3948.67|38
1620739160000|2021-05-11 13:19:20|3958.68|3948.68|3958.24|3948.24|3958.88|3948.88|3956.88|3946.88|39
1620739170000|2021-05-11 13:19:30|3958.04|3948.04|3953.29|3943.29|3958.04|3948.04|3952.68|3942.68|39
1620739180000|2021-05-11 13:19:40|3953.22|3943.22|3951.73|3941.73|3953.24|3943.24|3951.23|3941.23|35
1620739190000|2021-05-11 13:19:50|3951.85|3941.85|3951.25|3941.25|3952.93|3942.93|3951.25|3941.25|36
1620739200000|2021-05-11 13:20:00|3951.24|3941.24|3948.86|3938.86|3951.56|3941.56|3948.86|3938.86|35
1620739210000|2021-05-11 13:20:10|3948.68|3938.68|3948.45|3938.45|3950.07|3940.07|3947.88|3937.88|38
1620739220000|2021-05-11 13:20:20|3948.34|3938.34|3941.22|3931.22|3948.47|3938.47|3941.22|3931.22|36
1620739230000|2021-05-11 13:20:30|3941.15|3931.15|3930.14|3920.14|3946.37|3936.37|3928.27|3918.27|40
1620739240000|2021-05-11 13:20:40|3930.38|3920.38|3933.13|3923.13|3934.11|3924.11|3928.89|3918.89|39
1620739250000|2021-05-11 13:20:50|3932.96|3922.96|3932.86|3922.86|3932.97|3922.97|3930.77|3920.77|38
1620739260000|2021-05-11 13:21:00|3932.96|3922.96|3937.65|3927.65|3937.95|3927.95|3932.96|3922.96|38
1620739270000|2021-05-11 13:21:10|3937.54|3927.54|3932.92|3922.92|3937.54|3927.54|3932.8|3922.8|39
1620739280000|2021-05-11 13:21:20|3932.78|3922.78|3933.54|3923.54|3934.75|3924.75|3932.76|3922.76|37
1620739290000|2021-05-11 13:21:30|3933.73|3923.73|3934.55|3924.55|3935.76|3925.76|3933.37|3923.37|36
1620739300000|2021-05-11 13:21:40|3934.76|3924.76|3929.21|3919.21|3935.95|3925.95|3929.2|3919.2|38
1620739310000|2021-05-11 13:21:50|3929.22|3919.22|3929.32|3919.32|3930.48|3920.48|3929|3919|37
1620739320000|2021-05-11 13:22:00|3929.37|3919.37|3927.65|3917.65|3929.37|3919.37|3927.5|3917.5|34
1620739330000|2021-05-11 13:22:10|3927.61|3917.61|3927.67|3917.67|3929.58|3919.58|3927.61|3917.61|34
1620739340000|2021-05-11 13:22:20|3927.74|3917.74|3925.77|3915.77|3928.81|3918.81|3925.6|3915.6|36
1620739350000|2021-05-11 13:22:30|3925.81|3915.81|3920.13|3910.13|3925.92|3915.92|3919.86|3909.86|38
1620739360000|2021-05-11 13:22:40|3920.3|3910.3|3915.94|3905.94|3920.3|3910.3|3914.29|3904.29|37
1620739370000|2021-05-11 13:22:50|3916.65|3906.65|3919.19|3909.19|3919.51|3909.51|3916.65|3906.65|39
1620739380000|2021-05-11 13:23:00|3919.18|3909.18|3924.29|3914.29|3924.77|3914.77|3919.04|3909.04|39
1620739390000|2021-05-11 13:23:10|3924.25|3914.25|3923.73|3913.73|3924.35|3914.35|3922.97|3912.97|38
1620739400000|2021-05-11 13:23:20|3923.61|3913.61|3923.96|3913.96|3924.07|3914.07|3922.5|3912.5|32
1620739410000|2021-05-11 13:23:30|3923.65|3913.65|3923.57|3913.57|3924|3914|3923.12|3913.12|34
1620739420000|2021-05-11 13:23:40|3923.48|3913.48|3923.97|3913.97|3924.29|3914.29|3923.37|3913.37|34
1620739430000|2021-05-11 13:23:50|3923.85|3913.85|3923.29|3913.29|3924.11|3914.11|3923.23|3913.23|36
1620739440000|2021-05-11 13:24:00|3923.3|3913.3|3921.4|3911.4|3923.3|3913.3|3921.01|3911.01|31
1620739450000|2021-05-11 13:24:10|3921.41|3911.41|3919.27|3909.27|3921.71|3911.71|3918.33|3908.33|36
1620739460000|2021-05-11 13:24:20|3918.54|3908.54|3917.89|3907.89|3919.46|3909.46|3917.89|3907.89|26
1620739470000|2021-05-11 13:24:30|3917.86|3907.86|3920.51|3910.51|3920.99|3910.99|3917.22|3907.22|27
1620739480000|2021-05-11 13:24:40|3920.47|3910.47|3920.59|3910.59|3921.04|3911.04|3920.42|3910.42|21
1620739490000|2021-05-11 13:24:50|3920.52|3910.52|3920.5|3910.5|3922.15|3912.15|3920.5|3910.5|22
1620739500000|2021-05-11 13:25:00|3920.52|3910.52|3919.49|3909.49|3920.53|3910.53|3919.48|3909.48|26
1620739510000|2021-05-11 13:25:10|3919.5|3909.5|3921.7|3911.7|3921.83|3911.83|3919.14|3909.14|26
1620739520000|2021-05-11 13:25:20|3921.75|3911.75|3922.99|3912.99|3922.99|3912.99|3921.75|3911.75|25
1620739530000|2021-05-11 13:25:30|3923.18|3913.18|3922.67|3912.67|3924.51|3914.51|3922.67|3912.67|26
1620739540000|2021-05-11 13:25:40|3923.04|3913.04|3922.46|3912.46|3924.28|3914.28|3922.18|3912.18|27
1620739550000|2021-05-11 13:25:50|3923.33|3913.33|3923.45|3913.45|3923.6|3913.6|3923.01|3913.01|16
1620739560000|2021-05-11 13:26:00|3923.46|3913.46|3921.81|3911.81|3924.56|3914.56|3921.81|3911.81|19
1620739570000|2021-05-11 13:26:10|3921.33|3911.33|3921.89|3911.89|3922.2|3912.2|3921.33|3911.33|25
1620739580000|2021-05-11 13:26:20|3921.86|3911.86|3923.21|3913.21|3923.28|3913.28|3921.77|3911.77|24
1620739590000|2021-05-11 13:26:30|3923.23|3913.23|3924.23|3914.23|3924.23|3914.23|3923.2|3913.2|22
1620739600000|2021-05-11 13:26:40|3924.4|3914.4|3921|3911|3924.41|3914.41|3920.74|3910.74|26
1620739610000|2021-05-11 13:26:50|3921.02|3911.02|3921.46|3911.46|3922.24|3912.24|3921.02|3911.02|27
1620739620000|2021-05-11 13:27:00|3921.65|3911.65|3920.88|3910.88|3921.65|3911.65|3919.59|3909.59|27
1620739630000|2021-05-11 13:27:10|3920.9|3910.9|3921|3911|3921|3911|3920.71|3910.71|24
1620739640000|2021-05-11 13:27:20|3920.62|3910.62|3922.32|3912.32|3922.32|3912.32|3920.62|3910.62|22
1620739650000|2021-05-11 13:27:30|3922.31|3912.31|3921.31|3911.31|3922.55|3912.55|3921.12|3911.12|27
1620739660000|2021-05-11 13:27:40|3921.28|3911.28|3921.12|3911.12|3921.73|3911.73|3921|3911|27
1620739670000|2021-05-11 13:27:50|3921.43|3911.43|3920.99|3910.99|3921.43|3911.43|3919.77|3909.77|25
1620739680000|2021-05-11 13:28:00|3921.52|3911.52|3920.54|3910.54|3921.89|3911.89|3920.54|3910.54|26
1620739690000|2021-05-11 13:28:10|3920.55|3910.55|3918.9|3908.9|3920.82|3910.82|3918.88|3908.88|26
1620739700000|2021-05-11 13:28:20|3918.85|3908.85|3915.61|3905.61|3918.93|3908.93|3915.31|3905.31|25
1620739710000|2021-05-11 13:28:30|3915.38|3905.38|3914.79|3904.79|3915.79|3905.79|3914.75|3904.75|26
1620739720000|2021-05-11 13:28:40|3914.59|3904.59|3915.08|3905.08|3917.13|3907.13|3914.59|3904.59|29
1620739730000|2021-05-11 13:28:50|3914.9|3904.9|3914.58|3904.58|3915.24|3905.24|3914.46|3904.46|28
1620739740000|2021-05-11 13:29:00|3914.62|3904.62|3917.44|3907.44|3917.44|3907.44|3914.59|3904.59|27
1620739750000|2021-05-11 13:29:10|3918.1|3908.1|3915.64|3905.64|3918.3|3908.3|3915.64|3905.64|28
1620739760000|2021-05-11 13:29:20|3915.61|3905.61|3916.76|3906.76|3917.42|3907.42|3915.61|3905.61|28
1620739770000|2021-05-11 13:29:30|3916.72|3906.72|3918.06|3908.06|3918.06|3908.06|3916.71|3906.71|26
1620739780000|2021-05-11 13:29:40|3917.99|3907.99|3917.59|3907.59|3919.89|3909.89|3917.54|3907.54|27
1620739790000|2021-05-11 13:29:50|3917.5|3907.5|3916.7|3906.7|3917.5|3907.5|3916.18|3906.18|28
1620739800000|2021-05-11 13:30:00|3916.83|3906.83|3917.02|3907.02|3917.12|3907.12|3916.26|3906.26|27
1620739810000|2021-05-11 13:30:10|3917.05|3907.05|3915.91|3905.91|3917.1|3907.1|3915.67|3905.67|26
1620739820000|2021-05-11 13:30:20|3915.98|3905.98|3914.18|3904.18|3916.98|3906.98|3914.18|3904.18|24
1620739830000|2021-05-11 13:30:30|3914.15|3904.15|3909.92|3899.92|3914.2|3904.2|3909.76|3899.76|28
1620739840000|2021-05-11 13:30:40|3909.64|3899.64|3907.55|3897.55|3909.84|3899.84|3906.98|3896.98|28
1620739850000|2021-05-11 13:30:50|3907.67|3897.67|3908.38|3898.38|3909.09|3899.09|3907.52|3897.52|28
1620739860000|2021-05-11 13:31:00|3908.47|3898.47|3912.65|3902.65|3912.65|3902.65|3908.37|3898.37|28
1620739870000|2021-05-11 13:31:10|3913.89|3903.89|3913.31|3903.31|3913.89|3903.89|3911.54|3901.54|27
1620739880000|2021-05-11 13:31:20|3913.23|3903.23|3913.77|3903.77|3913.78|3903.78|3911.93|3901.93|27
1620739890000|2021-05-11 13:31:30|3913.79|3903.79|3916.11|3906.11|3916.11|3906.11|3913.34|3903.34|27
1620739900000|2021-05-11 13:31:40|3915.99|3905.99|3921.1|3911.1|3921.1|3911.1|3915.77|3905.77|28
1620739910000|2021-05-11 13:31:50|3920.9|3910.9|3922.41|3912.41|3922.86|3912.86|3920.9|3910.9|29
1620739920000|2021-05-11 13:32:00|3922.39|3912.39|3921.78|3911.78|3923.98|3913.98|3921.78|3911.78|26
1620739930000|2021-05-11 13:32:10|3921.88|3911.88|3916.89|3906.89|3922.26|3912.26|3916.25|3906.25|29
1620739940000|2021-05-11 13:32:20|3916.62|3906.62|3922.1|3912.1|3922.1|3912.1|3916|3906|28
1620739950000|2021-05-11 13:32:30|3922.04|3912.04|3922.48|3912.48|3922.7|3912.7|3921.82|3911.82|27
1620739960000|2021-05-11 13:32:40|3922.54|3912.54|3923.52|3913.52|3923.52|3913.52|3921.33|3911.33|28
1620739970000|2021-05-11 13:32:50|3924.33|3914.33|3926.51|3916.51|3926.51|3916.51|3924.33|3914.33|28
1620739980000|2021-05-11 13:33:00|3926.74|3916.74|3931.86|3921.86|3932.03|3922.03|3926.68|3916.68|26
1620739990000|2021-05-11 13:33:10|3931.84|3921.84|3932.61|3922.61|3933.73|3923.73|3931.61|3921.61|27
1620740000000|2021-05-11 13:33:20|3932.42|3922.42|3934.73|3924.73|3934.73|3924.73|3932.42|3922.42|27
1620740010000|2021-05-11 13:33:30|3934.79|3924.79|3931.56|3921.56|3936.41|3926.41|3931.53|3921.53|26
1620740020000|2021-05-11 13:33:40|3930.26|3920.26|3935.02|3925.02|3935.59|3925.59|3930.26|3920.26|28
1620740030000|2021-05-11 13:33:50|3934.99|3924.99|3929.61|3919.61|3935.16|3925.16|3929.57|3919.57|24
1620740040000|2021-05-11 13:34:00|3929.66|3919.66|3921.63|3911.63|3929.66|3919.66|3921.1|3911.1|28
1620740050000|2021-05-11 13:34:10|3921.67|3911.67|3925.09|3915.09|3926.21|3916.21|3920.6|3910.6|29
1620740060000|2021-05-11 13:34:20|3924.96|3914.96|3923.74|3913.74|3928.72|3918.72|3923.74|3913.74|27
1620740070000|2021-05-11 13:34:30|3924.48|3914.48|3926.97|3916.97|3928.24|3918.24|3924.23|3914.23|29
1620740080000|2021-05-11 13:34:40|3926.8|3916.8|3928.08|3918.08|3928.14|3918.14|3926.53|3916.53|26
1620740090000|2021-05-11 13:34:50|3928.79|3918.79|3929.65|3919.65|3930.3|3920.3|3928.77|3918.77|23
1620740100000|2021-05-11 13:35:00|3929.13|3919.13|3929.88|3919.88|3930.13|3920.13|3927.79|3917.79|27
1620740110000|2021-05-11 13:35:10|3929.89|3919.89|3933.72|3923.72|3933.72|3923.72|3929.24|3919.24|25
1620740120000|2021-05-11 13:35:20|3933.59|3923.59|3935.67|3925.67|3936.08|3926.08|3933.59|3923.59|27
1620740130000|2021-05-11 13:35:30|3935.9|3925.9|3932.22|3922.22|3936.02|3926.02|3932.22|3922.22|25
1620740140000|2021-05-11 13:35:40|3932.23|3922.23|3932.68|3922.68|3932.68|3922.68|3930.44|3920.44|25
1620740150000|2021-05-11 13:35:50|3934.08|3924.08|3932.85|3922.85|3934.39|3924.39|3931.82|3921.82|28
1620740160000|2021-05-11 13:36:00|3932.95|3922.95|3938.2|3928.2|3938.2|3928.2|3932.9|3922.9|25
1620740170000|2021-05-11 13:36:10|3938.1|3928.1|3938.82|3928.82|3940.14|3930.14|3935.88|3926.65|29
1620740180000|2021-05-11 13:36:20|3938.63|3928.63|3940.17|3930.17|3941.3|3931.3|3938.55|3928.55|26
1620740190000|2021-05-11 13:36:30|3940.09|3930.09|3939.84|3929.84|3940.87|3930.87|3937.71|3927.71|25
1620740200000|2021-05-11 13:36:40|3938.86|3928.86|3939.33|3929.33|3940.95|3930.95|3938.09|3928.09|27
1620740210000|2021-05-11 13:36:50|3939.26|3929.26|3942.73|3932.73|3942.75|3932.75|3939.04|3929.04|29
1620740220000|2021-05-11 13:37:00|3942.9|3932.9|3944.95|3934.95|3944.95|3934.95|3942.52|3932.52|25
1620740230000|2021-05-11 13:37:10|3944.93|3934.93|3946.98|3936.98|3946.98|3936.98|3944.83|3934.83|27
1620740240000|2021-05-11 13:37:20|3946.81|3936.81|3945.27|3935.27|3947.41|3937.41|3945.24|3935.24|27
1620740250000|2021-05-11 13:37:30|3944.9|3934.9|3941.22|3931.22|3944.97|3934.97|3941.22|3931.22|28
1620740260000|2021-05-11 13:37:40|3941.18|3931.18|3937.96|3927.96|3941.48|3931.48|3937.96|3927.96|26
1620740270000|2021-05-11 13:37:50|3937.98|3927.98|3937.29|3927.29|3938.22|3928.22|3936.35|3926.35|24
1620740280000|2021-05-11 13:38:00|3937.33|3927.33|3934.01|3924.01|3937.52|3927.52|3934.01|3924.01|27
1620740290000|2021-05-11 13:38:10|3933.73|3923.73|3933.04|3923.04|3935.15|3925.15|3932.5|3922.5|27
1620740300000|2021-05-11 13:38:20|3933.91|3923.91|3925.76|3915.76|3933.92|3923.92|3925.55|3915.55|26
1620740310000|2021-05-11 13:38:30|3926.03|3916.03|3927.44|3917.44|3927.79|3917.79|3926.03|3916.03|28
1620740320000|2021-05-11 13:38:40|3927.19|3917.19|3922.4|3912.4|3927.19|3917.19|3921.12|3911.12|28
1620740330000|2021-05-11 13:38:50|3922.38|3912.38|3925.01|3915.01|3926.14|3916.14|3922.33|3912.33|27
1620740340000|2021-05-11 13:39:00|3924.92|3914.92|3924.2|3914.2|3924.92|3914.92|3922.45|3912.45|27
1620740350000|2021-05-11 13:39:10|3925.02|3915.02|3925.4|3915.4|3925.64|3915.64|3923.43|3913.43|28
1620740360000|2021-05-11 13:39:20|3925.33|3915.33|3925.54|3915.54|3925.78|3915.78|3923.83|3913.83|27
1620740370000|2021-05-11 13:39:30|3925.76|3915.76|3924.61|3914.61|3926.04|3916.04|3924.59|3914.59|27
1620740380000|2021-05-11 13:39:40|3924.13|3914.13|3926.42|3916.42|3926.65|3916.65|3923.14|3913.14|25
1620740390000|2021-05-11 13:39:50|3926.57|3916.57|3924.52|3914.52|3926.64|3916.64|3924.47|3914.47|24
1620740400000|2021-05-11 13:40:00|3924.75|3914.75|3922.67|3912.67|3924.97|3914.97|3922.67|3912.67|27
1620740410000|2021-05-11 13:40:10|3922.49|3912.49|3921.96|3911.96|3922.65|3912.65|3921.05|3911.05|27
1620740420000|2021-05-11 13:40:20|3921.91|3911.91|3924.51|3914.51|3924.51|3914.51|3921.86|3911.86|26
1620740430000|2021-05-11 13:40:30|3924.75|3914.75|3927.5|3917.5|3928.87|3918.87|3924.75|3914.75|29
1620740440000|2021-05-11 13:40:40|3927.68|3917.68|3930.92|3920.92|3932.14|3922.14|3927.68|3917.68|27
1620740450000|2021-05-11 13:40:50|3930.32|3920.32|3936.56|3926.56|3936.56|3926.56|3930.24|3920.24|29
1620740460000|2021-05-11 13:41:00|3936.53|3926.53|3937.7|3927.7|3938.35|3928.35|3936.34|3926.34|25
1620740470000|2021-05-11 13:41:10|3937.83|3927.83|3935.02|3925.02|3938.04|3928.04|3935.02|3925.02|25
1620740480000|2021-05-11 13:41:20|3934.95|3924.95|3932.04|3922.04|3934.95|3924.95|3930.29|3920.29|28
1620740490000|2021-05-11 13:41:30|3931.98|3921.98|3937.2|3927.2|3937.2|3927.2|3930.47|3920.47|29
1620740500000|2021-05-11 13:41:40|3937.23|3927.23|3936.06|3926.06|3937.28|3927.28|3935.93|3925.93|28
1620740510000|2021-05-11 13:41:50|3936.03|3926.03|3936.91|3926.91|3937.46|3927.46|3935.77|3925.77|28
1620740520000|2021-05-11 13:42:00|3936.96|3926.96|3931.03|3921.03|3936.96|3926.96|3930.57|3920.57|25
1620740530000|2021-05-11 13:42:10|3931.26|3921.26|3931.75|3921.75|3931.75|3921.75|3929.37|3919.37|27
1620740540000|2021-05-11 13:42:20|3932.74|3922.74|3937.84|3927.84|3937.84|3927.84|3932.74|3922.74|27
1620740550000|2021-05-11 13:42:30|3937.76|3927.76|3938.05|3928.05|3938.83|3928.83|3936.53|3926.53|28
1620740560000|2021-05-11 13:42:40|3938.08|3928.08|3940.01|3930.01|3940.54|3930.54|3937.97|3927.97|27
1620740570000|2021-05-11 13:42:50|3940.08|3930.08|3940.57|3930.57|3941.79|3931.79|3939.72|3929.72|27
1620740580000|2021-05-11 13:43:00|3940.67|3930.67|3942.47|3932.47|3942.47|3932.47|3940.67|3930.67|27
1620740590000|2021-05-11 13:43:10|3942.45|3932.45|3944.33|3934.33|3944.33|3934.33|3941.77|3931.77|26
1620740600000|2021-05-11 13:43:20|3944.22|3934.22|3944.85|3934.85|3945|3935|3943.94|3933.94|27
1620740610000|2021-05-11 13:43:30|3944.87|3934.87|3944.27|3934.27|3944.9|3934.9|3943.34|3933.34|27
1620740620000|2021-05-11 13:43:40|3944.24|3934.24|3945.56|3935.56|3945.56|3935.56|3944.13|3934.13|26
1620740630000|2021-05-11 13:43:50|3945.3|3935.3|3949.56|3939.56|3950.49|3940.49|3945.27|3935.27|28
1620740640000|2021-05-11 13:44:00|3949.38|3939.38|3949.34|3939.34|3951.2|3941.2|3948.8|3938.8|27
1620740650000|2021-05-11 13:44:10|3949.06|3939.06|3949.64|3939.64|3949.86|3939.86|3948.01|3938.01|29
1620740660000|2021-05-11 13:44:20|3949.6|3939.6|3944.46|3934.46|3949.6|3939.6|3944.46|3934.46|24
1620740670000|2021-05-11 13:44:30|3944.34|3934.34|3941.9|3931.9|3945.28|3935.28|3941.9|3931.9|28
1620740680000|2021-05-11 13:44:40|3941.34|3931.34|3941.83|3931.83|3941.83|3931.83|3940.72|3930.72|28
1620740690000|2021-05-11 13:44:50|3943.16|3933.16|3941.49|3931.49|3944.14|3934.14|3940.78|3930.78|27
1620740700000|2021-05-11 13:45:00|3941.84|3931.84|3946.62|3936.62|3946.62|3936.62|3941.12|3931.12|28
1620740710000|2021-05-11 13:45:10|3946.94|3936.94|3951.87|3941.87|3951.87|3941.87|3946.94|3936.94|27
1620740720000|2021-05-11 13:45:20|3952.57|3942.57|3955.6|3945.6|3957.01|3947.01|3952.57|3942.57|39
1620740730000|2021-05-11 13:45:30|3955.59|3945.59|3949.81|3939.81|3955.59|3945.59|3949.74|3939.74|39
1620740740000|2021-05-11 13:45:40|3950.44|3940.44|3949.8|3939.8|3954.13|3944.13|3949.8|3939.8|38
1620740750000|2021-05-11 13:45:50|3949.16|3939.16|3947.28|3937.28|3950.11|3940.11|3946.98|3936.98|39
1620740760000|2021-05-11 13:46:00|3947.55|3937.55|3941.63|3931.63|3947.55|3937.55|3941.08|3931.08|37
1620740770000|2021-05-11 13:46:10|3941.7|3931.7|3938.31|3928.31|3941.7|3931.7|3938.2|3928.2|39
1620740780000|2021-05-11 13:46:20|3938.17|3928.17|3936.15|3926.15|3938.49|3928.49|3936.15|3926.15|38
1620740790000|2021-05-11 13:46:30|3936.04|3926.04|3937.38|3927.38|3937.73|3927.73|3934.12|3924.12|38
1620740800000|2021-05-11 13:46:40|3937.26|3927.26|3941.71|3931.71|3941.73|3931.73|3936.52|3926.52|40
1620740810000|2021-05-11 13:46:50|3941.94|3931.94|3940.95|3930.95|3942.33|3932.33|3938.98|3928.98|35
1620740820000|2021-05-11 13:47:00|3940.87|3930.87|3943.75|3933.75|3944.71|3934.71|3940.46|3930.46|39
1620740830000|2021-05-11 13:47:10|3944.2|3934.2|3944.36|3934.36|3945.03|3935.03|3942.66|3932.66|38
1620740840000|2021-05-11 13:47:20|3943.95|3933.95|3948.09|3938.09|3948.09|3938.09|3943.04|3933.04|37
1620740850000|2021-05-11 13:47:30|3948.91|3938.91|3950.77|3940.77|3950.77|3940.77|3948.43|3938.43|39
1620740860000|2021-05-11 13:47:40|3950.69|3940.69|3950.66|3940.66|3951.53|3941.53|3950.38|3940.38|39
1620740870000|2021-05-11 13:47:50|3950.6|3940.6|3950.55|3940.55|3950.81|3940.81|3949.49|3939.49|32
1620740880000|2021-05-11 13:48:00|3950.52|3940.52|3949.06|3939.06|3950.55|3940.55|3947.93|3937.93|31
1620740890000|2021-05-11 13:48:10|3948.98|3938.98|3948.84|3938.84|3949.67|3939.67|3947.52|3937.52|36
1620740900000|2021-05-11 13:48:20|3948.83|3938.83|3952.62|3942.62|3952.62|3942.62|3948.72|3938.72|38
1620740910000|2021-05-11 13:48:30|3952.25|3942.25|3951.61|3941.61|3952.48|3942.48|3951.18|3941.18|37
1620740920000|2021-05-11 13:48:40|3951.75|3941.75|3952.47|3942.47|3953.81|3943.81|3951.74|3941.74|32
1620740930000|2021-05-11 13:48:50|3953.48|3943.48|3952.56|3942.56|3954.84|3944.84|3952.28|3942.28|33
1620740940000|2021-05-11 13:49:00|3952.69|3942.69|3955.58|3945.58|3955.63|3945.63|3952.47|3942.47|33
1620740950000|2021-05-11 13:49:10|3955.67|3945.67|3956.11|3946.11|3956.69|3946.69|3954.5|3944.5|35
1620740960000|2021-05-11 13:49:20|3956.08|3946.08|3954.39|3944.39|3956.08|3946.08|3954.1|3944.1|36
1620740970000|2021-05-11 13:49:30|3954.38|3944.38|3954.5|3944.5|3955.41|3945.41|3954.31|3944.31|35
1620740980000|2021-05-11 13:49:40|3954.32|3944.32|3954.59|3944.59|3954.59|3944.59|3952.15|3942.15|39
1620740990000|2021-05-11 13:49:50|3954.75|3944.75|3954.76|3944.76|3954.99|3944.99|3954.48|3944.48|34
1620741000000|2021-05-11 13:50:00|3954.82|3944.82|3954.2|3944.2|3954.89|3944.89|3954.2|3944.2|31
1620741010000|2021-05-11 13:50:10|3954.59|3944.59|3954.76|3944.76|3954.9|3944.9|3953.95|3943.95|34
1620741020000|2021-05-11 13:50:20|3954.86|3944.86|3956.56|3946.56|3956.56|3946.56|3954.84|3944.84|36
1620741030000|2021-05-11 13:50:30|3956.23|3946.23|3956.83|3946.83|3957.94|3947.94|3955.62|3945.62|37
1620741040000|2021-05-11 13:50:40|3957.4|3947.4|3958.21|3948.21|3958.86|3948.86|3956.83|3946.83|38
1620741050000|2021-05-11 13:50:50|3958.44|3948.44|3961.87|3951.87|3961.98|3951.98|3958.41|3948.41|38
1620741060000|2021-05-11 13:51:00|3961.96|3951.96|3962.53|3952.53|3963.62|3953.62|3961.67|3951.67|39
1620741070000|2021-05-11 13:51:10|3962.45|3952.45|3960.6|3950.6|3962.45|3952.45|3960.07|3950.07|38
1620741080000|2021-05-11 13:51:20|3960.61|3950.61|3958.67|3948.67|3960.93|3950.93|3957.68|3947.68|40
1620741090000|2021-05-11 13:51:30|3958.59|3948.59|3957.77|3947.77|3958.59|3948.59|3955.89|3945.89|39
1620741100000|2021-05-11 13:51:40|3957.86|3947.86|3958.64|3948.64|3958.66|3948.66|3956.76|3946.76|36
1620741110000|2021-05-11 13:51:50|3958.6|3948.6|3956.89|3946.89|3958.78|3948.78|3956.89|3946.89|28
1620741120000|2021-05-11 13:52:00|3956.97|3946.97|3955.89|3945.89|3957.11|3947.11|3955.89|3945.89|29
1620741130000|2021-05-11 13:52:10|3955.94|3945.94|3957.42|3947.42|3957.57|3947.57|3955.94|3945.94|28
1620741140000|2021-05-11 13:52:20|3957.53|3947.53|3961.99|3951.99|3962.3|3952.3|3957.53|3947.53|38
1620741150000|2021-05-11 13:52:30|3962.07|3952.07|3962.11|3952.11|3963.33|3953.33|3961.87|3951.87|34
1620741160000|2021-05-11 13:52:40|3961.95|3951.95|3961.5|3951.5|3962.78|3952.78|3960.38|3950.38|39
1620741170000|2021-05-11 13:52:50|3961.3|3951.3|3963.87|3953.87|3964.69|3954.69|3961.3|3951.3|40
1620741180000|2021-05-11 13:53:00|3963.96|3953.96|3966.48|3956.48|3966.63|3956.63|3963.96|3953.96|35
1620741190000|2021-05-11 13:53:10|3966.63|3956.63|3965.84|3955.84|3966.68|3956.68|3965.45|3955.45|39
1620741200000|2021-05-11 13:53:20|3965.55|3955.55|3965.01|3955.01|3966.26|3956.26|3964.57|3954.57|36
1620741210000|2021-05-11 13:53:30|3965.21|3955.21|3966.77|3956.77|3967.12|3957.12|3965.09|3955.09|39
1620741220000|2021-05-11 13:53:40|3966.81|3956.81|3967.17|3957.17|3967.44|3957.44|3966.73|3956.73|35
1620741230000|2021-05-11 13:53:50|3967.12|3957.12|3969.71|3959.71|3970.05|3960.05|3967.12|3957.12|33
1620741240000|2021-05-11 13:54:00|3969.38|3959.38|3969.56|3959.56|3969.66|3959.66|3968.91|3958.91|35
1620741250000|2021-05-11 13:54:10|3969.51|3959.51|3969.56|3959.56|3970.35|3960.35|3969.3|3959.3|33
1620741260000|2021-05-11 13:54:20|3969.41|3959.41|3969.17|3959.17|3969.76|3959.76|3968.43|3958.43|39
1620741270000|2021-05-11 13:54:30|3969.34|3959.34|3969.91|3959.91|3970.38|3960.38|3968.37|3958.37|38
1620741280000|2021-05-11 13:54:40|3969.92|3959.92|3971.81|3961.81|3972.09|3962.09|3969.92|3959.92|27
1620741290000|2021-05-11 13:54:50|3971.57|3961.57|3971.91|3961.91|3971.96|3961.96|3971.21|3961.21|36
1620741300000|2021-05-11 13:55:00|3971.85|3961.85|3970.48|3960.48|3971.85|3961.85|3970.24|3960.24|32
1620741310000|2021-05-11 13:55:10|3970.51|3960.51|3970.52|3960.52|3970.86|3960.86|3970.08|3960.08|29
1620741320000|2021-05-11 13:55:20|3970.47|3960.47|3966.61|3956.61|3970.47|3960.47|3966.61|3956.61|40
1620741330000|2021-05-11 13:55:30|3966.57|3956.57|3964.27|3954.27|3966.57|3956.57|3962.26|3952.26|40
1620741340000|2021-05-11 13:55:40|3964.58|3954.58|3965.97|3955.97|3966.2|3956.2|3962.61|3952.61|34
1620741350000|2021-05-11 13:55:50|3965.84|3955.84|3967.39|3957.39|3967.66|3957.66|3965.52|3955.52|36
1620741360000|2021-05-11 13:56:00|3967.66|3957.66|3971.47|3961.47|3971.47|3961.47|3967.66|3957.66|39
1620741370000|2021-05-11 13:56:10|3971.45|3961.45|3971.85|3961.85|3972.76|3962.76|3970.58|3960.58|36
1620741380000|2021-05-11 13:56:20|3971.8|3961.8|3971.83|3961.83|3971.89|3961.89|3969.3|3959.3|36
1620741390000|2021-05-11 13:56:30|3971.42|3961.42|3971.25|3961.25|3972.04|3962.04|3968.6|3958.6|36
1620741400000|2021-05-11 13:56:40|3971.26|3961.26|3969.51|3959.51|3971.42|3961.42|3969.42|3959.42|35
1620741410000|2021-05-11 13:56:50|3969.48|3959.48|3969.85|3959.85|3970.38|3960.38|3969.48|3959.48|29
1620741420000|2021-05-11 13:57:00|3969.9|3959.9|3972.52|3962.52|3972.52|3962.52|3969.5|3959.5|33
1620741430000|2021-05-11 13:57:10|3972.43|3962.43|3975.66|3965.66|3975.66|3965.66|3972.17|3962.17|36
1620741440000|2021-05-11 13:57:20|3975.71|3965.71|3975.7|3965.7|3976.01|3966.01|3973.91|3963.91|37
1620741450000|2021-05-11 13:57:30|3975.65|3965.65|3976.25|3966.25|3976.4|3966.4|3975.65|3965.65|36
1620741460000|2021-05-11 13:57:40|3976.3|3966.3|3979.35|3969.35|3981.13|3971.13|3976.14|3966.14|37
1620741470000|2021-05-11 13:57:50|3979.29|3969.29|3984.92|3974.92|3985.07|3975.07|3979.29|3969.29|37
1620741480000|2021-05-11 13:58:00|3984.33|3974.33|3982.82|3972.82|3984.68|3974.68|3981.51|3971.51|39
1620741490000|2021-05-11 13:58:10|3982.55|3972.55|3981.82|3971.82|3982.77|3972.77|3981.06|3971.06|37
1620741500000|2021-05-11 13:58:20|3981.81|3971.81|3982.02|3972.02|3982.69|3972.69|3981.47|3971.47|37
1620741510000|2021-05-11 13:58:30|3982.1|3972.1|3978.69|3968.69|3982.28|3972.28|3978.69|3968.69|36
1620741520000|2021-05-11 13:58:40|3978.64|3968.64|3978.12|3968.12|3981.24|3971.24|3978.12|3968.12|40
1620741530000|2021-05-11 13:58:50|3978.03|3968.03|3979.67|3969.67|3979.8|3969.8|3977.74|3967.74|38
1620741540000|2021-05-11 13:59:00|3979.66|3969.66|3979.24|3969.24|3979.66|3969.66|3978.46|3968.46|37
1620741550000|2021-05-11 13:59:10|3979.34|3969.34|3977.65|3967.65|3979.34|3969.34|3977.25|3967.25|39
1620741560000|2021-05-11 13:59:20|3977.76|3967.76|3980.62|3970.62|3980.62|3970.62|3977.76|3967.76|37
1620741570000|2021-05-11 13:59:30|3980.9|3970.9|3982.56|3972.56|3982.56|3972.56|3980.18|3970.18|36
1620741580000|2021-05-11 13:59:40|3982.93|3972.93|3983.26|3973.26|3984.15|3974.15|3981.33|3971.33|39
1620741590000|2021-05-11 13:59:50|3983.4|3973.4|3983.51|3973.51|3984.47|3974.47|3982.04|3972.04|36
1620741600000|2021-05-11 14:00:00|3984.09|3974.09|3986.11|3976.11|3986.11|3976.11|3983.18|3973.18|30
1620741610000|2021-05-11 14:00:10|3986.24|3976.24|3986.18|3976.18|3986.43|3976.43|3985.25|3975.25|35
1620741620000|2021-05-11 14:00:20|3986.13|3976.13|3986.14|3976.14|3986.66|3976.66|3986.09|3976.09|35
1620741630000|2021-05-11 14:00:30|3986.08|3976.08|3985.53|3975.53|3986.08|3976.08|3985.14|3975.14|36
1620741640000|2021-05-11 14:00:40|3985.66|3975.66|3982.99|3972.99|3985.66|3975.66|3982.91|3972.91|37
1620741650000|2021-05-11 14:00:50|3982.88|3972.88|3982.47|3972.47|3982.88|3972.88|3982.36|3972.36|37
1620741660000|2021-05-11 14:01:00|3982.45|3972.45|3977.3|3967.3|3982.45|3972.45|3976.67|3966.67|37
1620741670000|2021-05-11 14:01:10|3977.41|3967.41|3978.93|3968.93|3978.93|3968.93|3977.15|3967.15|35
1620741680000|2021-05-11 14:01:20|3978.92|3968.92|3974.9|3964.9|3978.92|3968.92|3974.67|3964.67|37
1620741690000|2021-05-11 14:01:30|3975.1|3965.1|3975.56|3965.56|3977.06|3967.06|3975|3965|38
1620741700000|2021-05-11 14:01:40|3975.52|3965.52|3976.07|3966.07|3976.53|3966.53|3975.34|3965.34|37
1620741710000|2021-05-11 14:01:50|3976.13|3966.13|3975.13|3965.13|3976.36|3966.36|3975.02|3965.02|30
1620741720000|2021-05-11 14:02:00|3975.17|3965.17|3973.12|3963.12|3975.17|3965.17|3972.84|3962.84|36
1620741730000|2021-05-11 14:02:10|3972.98|3962.98|3972.03|3962.03|3972.98|3962.98|3971.7|3961.7|31
1620741740000|2021-05-11 14:02:20|3972.16|3962.16|3969.68|3959.68|3972.27|3962.27|3969.68|3959.68|35
1620741750000|2021-05-11 14:02:30|3969.69|3959.69|3968.7|3958.7|3970.39|3960.39|3968.7|3958.7|39
1620741760000|2021-05-11 14:02:40|3968.66|3958.66|3968.91|3958.91|3970.04|3960.04|3967.34|3957.34|36
1620741770000|2021-05-11 14:02:50|3968.76|3958.76|3967.35|3957.35|3968.76|3958.76|3967.3|3957.3|36
1620741780000|2021-05-11 14:03:00|3967.53|3957.53|3971.35|3961.35|3971.73|3961.73|3967.48|3957.48|37
1620741790000|2021-05-11 14:03:10|3971.81|3961.81|3971.96|3961.96|3972.19|3962.19|3970.79|3960.79|38
1620741800000|2021-05-11 14:03:20|3971.39|3961.39|3976.78|3966.78|3976.81|3966.81|3971.14|3961.14|39
1620741810000|2021-05-11 14:03:30|3976.74|3966.74|3974.92|3964.92|3976.74|3966.74|3974.12|3964.12|36
1620741820000|2021-05-11 14:03:40|3974.49|3964.49|3972.83|3962.83|3974.49|3964.49|3971.43|3961.43|34
1620741830000|2021-05-11 14:03:50|3972.6|3962.6|3973.08|3963.08|3973.27|3963.27|3971.79|3961.79|35
1620741840000|2021-05-11 14:04:00|3973.1|3963.1|3970.02|3960.02|3973.11|3963.11|3969.73|3959.73|33
1620741850000|2021-05-11 14:04:10|3970.16|3960.16|3969.96|3959.96|3970.67|3960.67|3969.83|3959.83|31
1620741860000|2021-05-11 14:04:20|3970.31|3960.31|3968.33|3958.33|3970.45|3960.45|3968.33|3958.33|36
1620741870000|2021-05-11 14:04:30|3968.74|3958.74|3967.63|3957.63|3968.74|3958.74|3967.63|3957.63|27
1620741880000|2021-05-11 14:04:40|3967.62|3957.62|3967.82|3957.82|3967.82|3957.82|3967.16|3957.16|23
1620741890000|2021-05-11 14:04:50|3967.69|3957.69|3964.2|3954.2|3967.69|3957.69|3964.2|3954.2|27
1620741900000|2021-05-11 14:05:00|3964.15|3954.15|3963.34|3953.34|3964.17|3954.17|3961.86|3951.86|37
1620741910000|2021-05-11 14:05:10|3964.1|3954.1|3968.58|3958.58|3969.36|3959.36|3964.08|3954.08|37
1620741920000|2021-05-11 14:05:20|3968.6|3958.6|3968.52|3958.52|3968.73|3958.73|3968.25|3958.25|29
1620741930000|2021-05-11 14:05:30|3968.51|3958.51|3961.58|3951.58|3968.52|3958.52|3961.58|3951.58|37
1620741940000|2021-05-11 14:05:40|3961.83|3951.83|3960.04|3950.04|3961.88|3951.88|3960.04|3950.04|38
1620741950000|2021-05-11 14:05:50|3960.11|3950.11|3956.19|3946.19|3960.19|3950.19|3955.33|3945.33|37
1620741960000|2021-05-11 14:06:00|3956.21|3946.21|3956.39|3946.39|3957.35|3947.35|3955.99|3945.99|35
1620741970000|2021-05-11 14:06:10|3956.34|3946.34|3961.35|3951.35|3961.35|3951.35|3956.18|3946.18|32
1620741980000|2021-05-11 14:06:20|3961.08|3951.08|3960.25|3950.25|3962.19|3952.19|3959.85|3949.85|36
1620741990000|2021-05-11 14:06:30|3960.09|3950.09|3956.57|3946.57|3960.09|3950.09|3956.51|3946.51|35
1620742000000|2021-05-11 14:06:40|3956.51|3946.51|3957.27|3947.27|3957.93|3947.93|3956.49|3946.49|31
1620742010000|2021-05-11 14:06:50|3957.3|3947.3|3957.57|3947.57|3959.56|3949.56|3957.3|3947.3|35
1620742020000|2021-05-11 14:07:00|3957.37|3947.37|3959.26|3949.26|3959.26|3949.26|3957.05|3947.05|31
1620742030000|2021-05-11 14:07:10|3959.28|3949.28|3959.32|3949.32|3960.5|3950.5|3958.94|3948.94|36
1620742040000|2021-05-11 14:07:20|3959.29|3949.29|3956.53|3946.53|3959.4|3949.4|3956.25|3946.25|36
1620742050000|2021-05-11 14:07:30|3956.56|3946.56|3953.74|3943.74|3956.74|3946.74|3953.74|3943.74|36
1620742060000|2021-05-11 14:07:40|3953.49|3943.49|3954.78|3944.78|3956.88|3946.88|3953.24|3943.24|38
1620742070000|2021-05-11 14:07:50|3954.84|3944.84|3953.99|3943.99|3955.96|3945.96|3953.99|3943.99|38
1620742080000|2021-05-11 14:08:00|3954.4|3944.4|3954.28|3944.28|3954.4|3944.4|3953.71|3943.71|38
1620742090000|2021-05-11 14:08:10|3954.4|3944.4|3953.7|3943.7|3955.09|3945.09|3953.65|3943.65|37
1620742100000|2021-05-11 14:08:20|3953.48|3943.48|3954|3944|3954.07|3944.07|3952.89|3942.89|35
1620742110000|2021-05-11 14:08:30|3953.91|3943.91|3954.62|3944.62|3954.76|3944.76|3953.89|3943.89|30
1620742120000|2021-05-11 14:08:40|3954.64|3944.64|3955.85|3945.85|3955.9|3945.9|3954.43|3944.43|26
1620742130000|2021-05-11 14:08:50|3955.66|3945.66|3955|3945|3955.91|3945.91|3954.95|3944.95|36
1620742140000|2021-05-11 14:09:00|3955.01|3945.01|3954.55|3944.55|3955.11|3945.11|3954.54|3944.54|23
1620742150000|2021-05-11 14:09:10|3954.6|3944.6|3954.14|3944.14|3954.97|3944.97|3954.04|3944.04|29
1620742160000|2021-05-11 14:09:20|3954.15|3944.15|3960.06|3950.06|3960.07|3950.07|3953.79|3943.79|37
1620742170000|2021-05-11 14:09:30|3960.26|3950.26|3959.25|3949.25|3960.41|3950.41|3957.42|3947.42|38
1620742180000|2021-05-11 14:09:40|3959.21|3949.21|3959.83|3949.83|3960.26|3950.26|3959.21|3949.21|35
1620742190000|2021-05-11 14:09:50|3959.93|3949.93|3958.3|3948.3|3960.09|3950.09|3958.15|3948.15|34
1620742200000|2021-05-11 14:10:00|3957.92|3947.92|3954.05|3944.05|3957.92|3947.92|3953.52|3943.52|36
1620742210000|2021-05-11 14:10:10|3954.16|3944.16|3954.23|3944.23|3955|3945|3953.45|3943.45|31
1620742220000|2021-05-11 14:10:20|3954.24|3944.24|3955.73|3945.73|3956.95|3946.95|3954.24|3944.24|34
1620742230000|2021-05-11 14:10:30|3955.85|3945.85|3956.58|3946.58|3956.63|3946.63|3955.58|3945.58|34
1620742240000|2021-05-11 14:10:40|3956.56|3946.56|3958.15|3948.15|3958.44|3948.44|3956.56|3946.56|37
1620742250000|2021-05-11 14:10:50|3958.12|3948.12|3959.93|3949.93|3959.93|3949.93|3957.81|3947.81|32
1620742260000|2021-05-11 14:11:00|3960|3950|3962.58|3952.58|3962.58|3952.58|3959.82|3949.82|36
1620742270000|2021-05-11 14:11:10|3963.32|3953.32|3964.6|3954.6|3964.6|3954.6|3962|3952|36
1620742280000|2021-05-11 14:11:20|3964.62|3954.62|3972.6|3962.6|3973.54|3963.54|3964.38|3954.38|35
1620742290000|2021-05-11 14:11:30|3973.44|3963.44|3972.63|3962.63|3973.78|3963.78|3972.31|3962.31|38
1620742300000|2021-05-11 14:11:40|3972.38|3962.38|3971.54|3961.54|3972.92|3962.92|3971.06|3961.06|35
1620742310000|2021-05-11 14:11:50|3970.67|3960.67|3969.98|3959.98|3970.79|3960.79|3969.63|3959.63|37
1620742320000|2021-05-11 14:12:00|3970.04|3960.04|3970.93|3960.93|3970.99|3960.99|3969.49|3959.49|35
1620742330000|2021-05-11 14:12:10|3971|3961|3971.76|3961.76|3971.76|3961.76|3970.92|3960.92|32
1620742340000|2021-05-11 14:12:20|3971.66|3961.66|3971.5|3961.5|3971.74|3961.74|3970.04|3960.04|36
1620742350000|2021-05-11 14:12:30|3971.76|3961.76|3972.01|3962.01|3972.32|3962.32|3971.23|3961.23|33
1620742360000|2021-05-11 14:12:40|3972.19|3962.19|3975.15|3965.15|3975.36|3965.36|3971.59|3961.59|38
1620742370000|2021-05-11 14:12:50|3975.22|3965.22|3975.07|3965.07|3975.6|3965.6|3974.53|3964.53|35
1620742380000|2021-05-11 14:13:00|3975.5|3965.5|3975.93|3965.93|3977.09|3967.09|3975.01|3965.01|36
1620742390000|2021-05-11 14:13:10|3976.04|3966.04|3975.97|3965.97|3976.79|3966.79|3975.31|3965.31|34
1620742400000|2021-05-11 14:13:20|3975.83|3965.83|3972.88|3962.88|3975.95|3965.95|3972.7|3962.7|35
1620742410000|2021-05-11 14:13:30|3972.94|3962.94|3970.69|3960.69|3973.19|3963.19|3970.37|3960.37|35
1620742420000|2021-05-11 14:13:40|3971.02|3961.02|3973.07|3963.07|3973.83|3963.83|3971.02|3961.02|37
1620742430000|2021-05-11 14:13:50|3973.08|3963.08|3972.49|3962.49|3973.9|3963.9|3972.49|3962.49|31
1620742440000|2021-05-11 14:14:00|3972.48|3962.48|3972.95|3962.95|3973.18|3963.18|3972.12|3962.12|30
1620742450000|2021-05-11 14:14:10|3972.84|3962.84|3972.7|3962.7|3972.9|3962.9|3972.1|3962.1|31
1620742460000|2021-05-11 14:14:20|3972.69|3962.69|3972.62|3962.62|3972.77|3962.77|3972.13|3962.13|27
1620742470000|2021-05-11 14:14:30|3972.63|3962.63|3976.3|3966.3|3977.04|3967.04|3972.63|3962.63|40
1620742480000|2021-05-11 14:14:40|3976.31|3966.31|3974.99|3964.99|3976.34|3966.34|3974.45|3964.45|37
1620742490000|2021-05-11 14:14:50|3975.04|3965.04|3973.63|3963.63|3975.53|3965.53|3973.63|3963.63|36
1620742500000|2021-05-11 14:15:00|3973.35|3963.35|3976.66|3966.66|3976.67|3966.67|3973.34|3963.34|35
1620742510000|2021-05-11 14:15:10|3976.64|3966.64|3976.69|3966.69|3976.69|3966.69|3975.51|3965.51|32
1620742520000|2021-05-11 14:15:20|3976.61|3966.61|3976.3|3966.3|3976.62|3966.62|3974.41|3964.41|36
1620742530000|2021-05-11 14:15:30|3976.23|3966.23|3975.83|3965.83|3976.23|3966.23|3974.8|3964.8|36
1620742540000|2021-05-11 14:15:40|3975.6|3965.6|3974.54|3964.54|3975.6|3965.6|3974.32|3964.32|40
1620742550000|2021-05-11 14:15:50|3974.4|3964.4|3974.13|3964.13|3974.4|3964.4|3971|3961|39
1620742560000|2021-05-11 14:16:00|3974.28|3964.28|3968.19|3958.19|3974.3|3964.3|3968.04|3958.04|38
1620742570000|2021-05-11 14:16:10|3967.77|3957.77|3965.96|3955.96|3967.77|3957.77|3964.62|3954.62|40
1620742580000|2021-05-11 14:16:20|3966|3956|3965.45|3955.45|3967.2|3957.2|3965.44|3955.44|36
1620742590000|2021-05-11 14:16:30|3965.44|3955.44|3963.81|3953.81|3966|3956|3963.45|3953.45|38
1620742600000|2021-05-11 14:16:40|3963.52|3953.52|3964.42|3954.42|3964.6|3954.6|3963.45|3953.45|39
1620742610000|2021-05-11 14:16:50|3964.47|3954.47|3966.36|3956.36|3966.36|3956.36|3963.77|3953.77|35
1620742620000|2021-05-11 14:17:00|3966.22|3956.22|3967.84|3957.84|3967.84|3957.84|3966.19|3956.19|28
1620742630000|2021-05-11 14:17:10|3968.24|3958.24|3969.91|3959.91|3970.25|3960.25|3967.02|3957.02|40
1620742640000|2021-05-11 14:17:20|3970.03|3960.03|3969.88|3959.88|3971.02|3961.02|3969.48|3959.48|37
1620742650000|2021-05-11 14:17:30|3969.86|3959.86|3966.84|3956.84|3969.88|3959.88|3966.84|3956.84|36
1620742660000|2021-05-11 14:17:40|3966.45|3956.45|3964.33|3954.33|3966.45|3956.45|3964.18|3954.18|35
1620742670000|2021-05-11 14:17:50|3964.65|3954.65|3966.21|3956.21|3966.32|3956.32|3964.55|3954.55|36
1620742680000|2021-05-11 14:18:00|3966.06|3956.06|3965.4|3955.4|3966.16|3956.16|3964.7|3954.7|36
1620742690000|2021-05-11 14:18:10|3965.46|3955.46|3964.65|3954.65|3965.46|3955.46|3964.56|3954.56|30
1620742700000|2021-05-11 14:18:20|3964.76|3954.76|3965.09|3955.09|3965.19|3955.19|3964.61|3954.61|29
1620742710000|2021-05-11 14:18:30|3965.11|3955.11|3965.64|3955.64|3967.04|3957.04|3965.1|3955.1|38
1620742720000|2021-05-11 14:18:40|3965.39|3955.39|3967.34|3957.34|3967.34|3957.34|3965.23|3955.23|27
1620742730000|2021-05-11 14:18:50|3967.27|3957.27|3971.33|3961.33|3971.67|3961.67|3967.27|3957.27|35
1620742740000|2021-05-11 14:19:00|3971.4|3961.4|3969.02|3959.02|3971.8|3961.8|3968.14|3958.14|33
1620742750000|2021-05-11 14:19:10|3968.92|3958.92|3967.92|3957.92|3969.01|3959.01|3967.74|3957.74|31
1620742760000|2021-05-11 14:19:20|3967.96|3957.96|3971.17|3961.17|3971.25|3961.25|3967.96|3957.96|34
1620742770000|2021-05-11 14:19:30|3971.2|3961.2|3973.89|3963.89|3973.89|3963.89|3971.14|3961.14|35
1620742780000|2021-05-11 14:19:40|3973.88|3963.88|3972.42|3962.42|3973.97|3963.97|3972.14|3962.14|39
1620742790000|2021-05-11 14:19:50|3971.49|3961.49|3973.41|3963.41|3974.3|3964.3|3971.2|3961.2|36
1620742800000|2021-05-11 14:20:00|3973.36|3963.36|3973.59|3963.59|3973.59|3963.59|3971.54|3961.54|33
1620742810000|2021-05-11 14:20:10|3973.55|3963.55|3974.31|3964.31|3974.75|3964.75|3973.55|3963.55|38
1620742820000|2021-05-11 14:20:20|3974.19|3964.19|3977.24|3967.24|3977.25|3967.25|3974.15|3964.15|33
1620742830000|2021-05-11 14:20:30|3977.37|3967.37|3977.41|3967.41|3977.67|3967.67|3976.64|3966.64|31
1620742840000|2021-05-11 14:20:40|3978.34|3968.34|3978.57|3968.57|3978.66|3968.66|3977.72|3967.72|32
1620742850000|2021-05-11 14:20:50|3978.41|3968.41|3978.03|3968.03|3978.74|3968.74|3977.32|3967.32|37
1620742860000|2021-05-11 14:21:00|3978|3968|3976.03|3966.03|3978|3968|3976.03|3966.03|39
1620742870000|2021-05-11 14:21:10|3976.01|3966.01|3977.41|3967.41|3977.87|3967.87|3976.01|3966.01|33
1620742880000|2021-05-11 14:21:20|3976.84|3966.84|3974.74|3964.74|3977.1|3967.1|3974.73|3964.73|35
1620742890000|2021-05-11 14:21:30|3974.73|3964.73|3974.57|3964.57|3975.82|3965.82|3973.82|3963.82|40
1620742900000|2021-05-11 14:21:40|3974.65|3964.65|3974.16|3964.16|3974.82|3964.82|3973.82|3963.82|36
1620742910000|2021-05-11 14:21:50|3974.19|3964.19|3971.31|3961.31|3974.23|3964.23|3971.31|3961.31|36
1620742920000|2021-05-11 14:22:00|3971.18|3961.18|3969.61|3959.61|3971.18|3961.18|3968.67|3958.67|36
1620742930000|2021-05-11 14:22:10|3969.51|3959.51|3971.65|3961.65|3971.65|3961.65|3969.1|3959.1|36
1620742940000|2021-05-11 14:22:20|3971.76|3961.76|3973.91|3963.91|3974.75|3964.75|3971.76|3961.76|37
1620742950000|2021-05-11 14:22:30|3973.95|3963.95|3973.65|3963.65|3974.35|3964.35|3973.1|3963.1|36
1620742960000|2021-05-11 14:22:40|3974.06|3964.06|3971.71|3961.71|3974.37|3964.37|3971.71|3961.71|34
1620742970000|2021-05-11 14:22:50|3971.82|3961.82|3973.62|3963.62|3973.78|3963.78|3971.78|3961.78|30
1620742980000|2021-05-11 14:23:00|3973.39|3963.39|3974.7|3964.7|3974.77|3964.77|3972.96|3962.96|29
1620742990000|2021-05-11 14:23:10|3974.63|3964.63|3978|3968|3978.25|3968.25|3974.48|3964.48|35
1620743000000|2021-05-11 14:23:20|3977.49|3967.49|3977.47|3967.47|3978.33|3968.33|3976.2|3966.2|36
1620743010000|2021-05-11 14:23:30|3977.52|3967.52|3975.7|3965.7|3977.84|3967.84|3975.23|3965.23|35
1620743020000|2021-05-11 14:23:40|3975.57|3965.57|3974.86|3964.86|3975.57|3965.57|3974.32|3964.32|29
1620743030000|2021-05-11 14:23:50|3974.84|3964.84|3974.93|3964.93|3974.98|3964.98|3974.17|3964.17|33
1620743040000|2021-05-11 14:24:00|3974.82|3964.82|3974.05|3964.05|3975.09|3965.09|3974.05|3964.05|35
1620743050000|2021-05-11 14:24:10|3974.29|3964.29|3975.65|3965.65|3975.92|3965.92|3973.58|3963.58|29
1620743060000|2021-05-11 14:24:20|3975.62|3965.62|3974.53|3964.53|3975.69|3965.69|3973.89|3963.89|32
1620743070000|2021-05-11 14:24:30|3974.5|3964.5|3973.09|3963.09|3974.59|3964.59|3973.09|3963.09|31
1620743080000|2021-05-11 14:24:40|3973.01|3963.01|3972.77|3962.77|3973.67|3963.67|3972.49|3962.49|35
1620743090000|2021-05-11 14:24:50|3972.94|3962.94|3972.26|3962.26|3972.95|3962.95|3970.83|3960.83|34
1620743100000|2021-05-11 14:25:00|3972.32|3962.32|3973.79|3963.79|3973.95|3963.95|3972.32|3962.32|34
1620743110000|2021-05-11 14:25:10|3973.77|3963.77|3976.56|3966.56|3978.12|3968.12|3973.76|3963.76|36
1620743120000|2021-05-11 14:25:20|3975.28|3965.28|3975.59|3965.59|3977.44|3967.44|3974.71|3964.71|37
1620743130000|2021-05-11 14:25:30|3975.21|3965.21|3975.75|3965.75|3976.22|3966.22|3975.03|3965.03|37
1620743140000|2021-05-11 14:25:40|3975.81|3965.81|3974.19|3964.19|3975.86|3965.86|3973.32|3963.32|36
1620743150000|2021-05-11 14:25:50|3974.15|3964.15|3973.42|3963.42|3974.3|3964.3|3973.42|3963.42|34
1620743160000|2021-05-11 14:26:00|3973.12|3963.12|3975.75|3965.75|3975.75|3965.75|3972.61|3962.61|38
1620743170000|2021-05-11 14:26:10|3975.73|3965.73|3975.95|3965.95|3976.85|3966.85|3975.73|3965.73|33
1620743180000|2021-05-11 14:26:20|3975.76|3965.76|3974.23|3964.23|3976.69|3966.69|3974.23|3964.23|31
1620743190000|2021-05-11 14:26:30|3974.19|3964.19|3975.55|3965.55|3975.84|3965.84|3973.96|3963.96|33
1620743200000|2021-05-11 14:26:40|3975.51|3965.51|3974.66|3964.66|3975.84|3965.84|3974.47|3964.47|28
1620743210000|2021-05-11 14:26:50|3974.7|3964.7|3975.78|3965.78|3975.78|3965.78|3974.59|3964.59|29
1620743220000|2021-05-11 14:27:00|3975.81|3965.81|3975.28|3965.28|3975.9|3965.9|3975.27|3965.27|29
1620743230000|2021-05-11 14:27:10|3975.3|3965.3|3975.39|3965.39|3975.43|3965.43|3975.26|3965.26|29
1620743240000|2021-05-11 14:27:20|3975.38|3965.38|3975.31|3965.31|3975.47|3965.47|3975.31|3965.31|26
1620743250000|2021-05-11 14:27:30|3975.32|3965.32|3973.11|3963.11|3975.32|3965.32|3973.11|3963.11|25
1620743260000|2021-05-11 14:27:40|3973.05|3963.05|3972.93|3962.93|3973.05|3963.05|3972.72|3962.72|30
1620743270000|2021-05-11 14:27:50|3972.88|3962.88|3973.92|3963.92|3974.72|3964.72|3972.88|3962.88|33
1620743280000|2021-05-11 14:28:00|3973.58|3963.58|3974.84|3964.84|3975.23|3965.23|3973.42|3963.42|33
1620743290000|2021-05-11 14:28:10|3974.85|3964.85|3975.62|3965.62|3975.71|3965.71|3974.82|3964.82|36
1620743300000|2021-05-11 14:28:20|3975.63|3965.63|3973.94|3963.94|3975.67|3965.67|3973.81|3963.81|32
1620743310000|2021-05-11 14:28:30|3973.86|3963.86|3973.78|3963.78|3973.86|3963.86|3973.69|3963.69|23
1620743320000|2021-05-11 14:28:40|3973.75|3963.75|3976.67|3966.67|3976.96|3966.96|3973.75|3963.75|35
1620743330000|2021-05-11 14:28:50|3976.75|3966.75|3976.32|3966.32|3976.95|3966.95|3976.29|3966.29|30
1620743340000|2021-05-11 14:29:00|3976.41|3966.41|3975.82|3965.82|3976.57|3966.57|3975.63|3965.63|33
1620743350000|2021-05-11 14:29:10|3975.96|3965.96|3974.02|3964.02|3975.96|3965.96|3973.81|3963.81|33
1620743360000|2021-05-11 14:29:20|3974.39|3964.39|3973.42|3963.42|3974.39|3964.39|3972.8|3962.8|38
1620743370000|2021-05-11 14:29:30|3973.47|3963.47|3974.56|3964.56|3974.89|3964.89|3973.2|3963.2|39
1620743380000|2021-05-11 14:29:40|3974.43|3964.43|3973.35|3963.35|3974.43|3964.43|3972.94|3962.94|33
1620743390000|2021-05-11 14:29:50|3973.4|3963.4|3973.24|3963.24|3973.62|3963.62|3973.06|3963.06|26
1620743400000|2021-05-11 14:30:00|3973.23|3963.23|3968.05|3958.05|3973.25|3963.25|3968.02|3958.02|36
1620743410000|2021-05-11 14:30:10|3967.83|3957.83|3967.33|3957.33|3967.83|3957.83|3966.2|3956.2|37
1620743420000|2021-05-11 14:30:20|3967.26|3957.26|3964.96|3954.96|3967.26|3957.26|3964.96|3954.96|38
1620743430000|2021-05-11 14:30:30|3965.07|3955.07|3964.53|3954.53|3966.9|3956.9|3964.53|3954.53|35
1620743440000|2021-05-11 14:30:40|3964.62|3954.62|3958.38|3948.38|3964.62|3954.62|3958.38|3948.38|36
1620743450000|2021-05-11 14:30:50|3958.37|3948.37|3958.92|3948.92|3958.92|3948.92|3957.19|3947.19|39
1620743460000|2021-05-11 14:31:00|3959.15|3949.15|3959.44|3949.44|3960.27|3950.27|3958.26|3948.26|37
1620743470000|2021-05-11 14:31:10|3959.47|3949.47|3956.38|3946.38|3959.47|3949.47|3956.05|3946.05|30
1620743480000|2021-05-11 14:31:20|3956.39|3946.39|3959.38|3949.38|3959.46|3949.46|3956.39|3946.39|33
1620743490000|2021-05-11 14:31:30|3959.39|3949.39|3960.55|3950.55|3961.05|3951.05|3959.39|3949.39|39
1620743500000|2021-05-11 14:31:40|3960.65|3950.65|3961.78|3951.78|3961.78|3951.78|3960.59|3950.59|37
1620743510000|2021-05-11 14:31:50|3962.31|3952.31|3963.45|3953.45|3964.36|3954.36|3962.31|3952.31|36
1620743520000|2021-05-11 14:32:00|3963.41|3953.41|3961.52|3951.52|3964.59|3954.59|3961.2|3951.2|37
1620743530000|2021-05-11 14:32:10|3961.94|3951.94|3962.01|3952.01|3964.07|3954.07|3961.94|3951.94|40
1620743540000|2021-05-11 14:32:20|3962.05|3952.05|3961.7|3951.7|3963.24|3953.24|3960.85|3950.85|39
1620743550000|2021-05-11 14:32:30|3961.96|3951.96|3958.89|3948.89|3962.32|3952.32|3957.87|3947.87|39
1620743560000|2021-05-11 14:32:40|3959.49|3949.49|3960.34|3950.34|3960.98|3950.98|3959.49|3949.49|34
1620743570000|2021-05-11 14:32:50|3960.08|3950.08|3961.47|3951.47|3961.62|3951.62|3958.09|3948.09|40
1620743580000|2021-05-11 14:33:00|3961.32|3951.32|3963|3953|3963|3953|3960.34|3950.34|35
1620743590000|2021-05-11 14:33:10|3963.02|3953.02|3966.27|3956.27|3966.27|3956.27|3963.02|3953.02|39
1620743600000|2021-05-11 14:33:20|3966.3|3956.3|3966.37|3956.37|3966.85|3956.85|3965.62|3955.62|31
1620743610000|2021-05-11 14:33:30|3966.2|3956.2|3967.56|3957.56|3968.06|3958.06|3966.2|3956.2|35
1620743620000|2021-05-11 14:33:40|3967.45|3957.45|3967.58|3957.58|3968.03|3958.03|3966.27|3956.27|33
1620743630000|2021-05-11 14:33:50|3967.47|3957.47|3969.72|3959.72|3969.76|3959.76|3966.42|3956.42|29
1620743640000|2021-05-11 14:34:00|3969.76|3959.76|3970.89|3960.89|3970.95|3960.95|3969.76|3959.76|33
1620743650000|2021-05-11 14:34:10|3970.93|3960.93|3970.98|3960.98|3970.98|3960.98|3970.47|3960.47|36
1620743660000|2021-05-11 14:34:20|3970.86|3960.86|3970.11|3960.11|3972.68|3962.68|3969.85|3959.85|33
1620743670000|2021-05-11 14:34:30|3970.07|3960.07|3967.32|3957.32|3970.42|3960.42|3967.32|3957.32|35
1620743680000|2021-05-11 14:34:40|3966.84|3956.84|3969.48|3959.48|3969.48|3959.48|3966.84|3956.84|35
1620743690000|2021-05-11 14:34:50|3969.6|3959.6|3970.68|3960.68|3970.68|3960.68|3969.6|3959.6|28
1620743700000|2021-05-11 14:35:00|3970.69|3960.69|3970|3960|3970.87|3960.87|3969.39|3959.39|33
1620743710000|2021-05-11 14:35:10|3970.01|3960.01|3967.01|3957.01|3970.01|3960.01|3966.92|3956.92|37
1620743720000|2021-05-11 14:35:20|3966.98|3956.98|3966.18|3956.18|3967.4|3957.4|3966.16|3956.16|36
1620743730000|2021-05-11 14:35:30|3966.15|3956.15|3965.44|3955.44|3967.59|3957.59|3965.07|3955.07|39
1620743740000|2021-05-11 14:35:40|3965.45|3955.45|3965.8|3955.8|3965.89|3955.89|3965.11|3955.11|32
1620743750000|2021-05-11 14:35:50|3965.84|3955.84|3965.87|3955.87|3966.84|3956.84|3965.28|3955.28|39
1620743760000|2021-05-11 14:36:00|3965.88|3955.88|3968.35|3958.35|3968.97|3958.97|3965.8|3955.8|33
1620743770000|2021-05-11 14:36:10|3968.36|3958.36|3968.47|3958.47|3969.01|3959.01|3967.85|3957.85|37
1620743780000|2021-05-11 14:36:20|3968.13|3958.13|3967.63|3957.63|3968.19|3958.19|3966.45|3956.45|32
1620743790000|2021-05-11 14:36:30|3967.59|3957.59|3967.49|3957.49|3968.38|3958.38|3967.44|3957.44|36
1620743800000|2021-05-11 14:36:40|3967.47|3957.47|3966.87|3956.87|3967.74|3957.74|3966.87|3956.87|33
1620743810000|2021-05-11 14:36:50|3966.88|3956.88|3966.03|3956.03|3966.99|3956.99|3966.03|3956.03|22
1620743820000|2021-05-11 14:37:00|3965.9|3955.9|3966.26|3956.26|3966.26|3956.26|3964.84|3954.84|26
1620743830000|2021-05-11 14:37:10|3966.32|3956.32|3966.75|3956.75|3966.81|3956.81|3966.31|3956.31|25
1620743840000|2021-05-11 14:37:20|3966.76|3956.76|3966.29|3956.29|3966.76|3956.76|3966.1|3956.1|23
1620743850000|2021-05-11 14:37:30|3966.31|3956.31|3966.59|3956.59|3966.59|3956.59|3966.12|3956.12|28
1620743860000|2021-05-11 14:37:40|3966.63|3956.63|3968.12|3958.12|3969.17|3959.17|3966.56|3956.56|28
1620743870000|2021-05-11 14:37:50|3968.21|3958.21|3964.86|3954.86|3968.21|3958.21|3964.85|3954.85|37
1620743880000|2021-05-11 14:38:00|3964.63|3954.63|3961.78|3951.78|3964.63|3954.63|3961.78|3951.78|37
1620743890000|2021-05-11 14:38:10|3961.95|3951.95|3960.15|3950.15|3962.22|3952.22|3960.15|3950.15|37
1620743900000|2021-05-11 14:38:20|3960.01|3950.01|3961.03|3951.03|3961.16|3951.16|3958.99|3948.99|36
1620743910000|2021-05-11 14:38:30|3961.37|3951.37|3961.5|3951.5|3961.6|3951.6|3961.15|3951.15|35
1620743920000|2021-05-11 14:38:40|3961.61|3951.61|3963.5|3953.5|3963.5|3953.5|3961.61|3951.61|32
1620743930000|2021-05-11 14:38:50|3964.16|3954.16|3962.88|3952.88|3964.59|3954.59|3962.37|3952.37|34
1620743940000|2021-05-11 14:39:00|3962.57|3952.57|3966.76|3956.76|3966.76|3956.76|3962.3|3952.3|36
1620743950000|2021-05-11 14:39:10|3966.41|3956.41|3966.08|3956.08|3967.11|3957.11|3965.82|3955.82|39
1620743960000|2021-05-11 14:39:20|3966.01|3956.01|3965.21|3955.21|3966.01|3956.01|3964.69|3954.69|33
1620743970000|2021-05-11 14:39:30|3964.87|3954.87|3964.92|3954.92|3965.6|3955.6|3964.17|3954.17|36
1620743980000|2021-05-11 14:39:40|3965.43|3955.43|3966.95|3956.95|3967.6|3957.6|3965.43|3955.43|37
1620743990000|2021-05-11 14:39:50|3967|3957|3967.35|3957.35|3967.35|3957.35|3966.89|3956.89|33
1620744000000|2021-05-11 14:40:00|3967.34|3957.34|3967.09|3957.09|3967.37|3957.37|3967.05|3957.05|36
1620744010000|2021-05-11 14:40:10|3967.08|3957.08|3967|3957|3967.15|3957.15|3966.8|3956.8|36
1620744020000|2021-05-11 14:40:20|3967.04|3957.04|3966.4|3956.4|3967.17|3957.17|3966.4|3956.4|35
1620744030000|2021-05-11 14:40:30|3966.38|3956.38|3967.42|3957.42|3967.53|3957.53|3966.38|3956.38|35
1620744040000|2021-05-11 14:40:40|3967.43|3957.43|3967.83|3957.83|3967.83|3957.83|3967.43|3957.43|32
1620744050000|2021-05-11 14:40:50|3967.78|3957.78|3968.43|3958.43|3968.43|3958.43|3967.78|3957.78|26
1620744060000|2021-05-11 14:41:00|3968.38|3958.38|3968.9|3958.9|3969.97|3959.97|3968.32|3958.32|29
1620744070000|2021-05-11 14:41:10|3969.34|3959.34|3969.24|3959.24|3969.36|3959.36|3968.66|3958.66|28
1620744080000|2021-05-11 14:41:20|3969.45|3959.45|3969.92|3959.92|3970.39|3960.39|3969.45|3959.45|35
1620744090000|2021-05-11 14:41:30|3969.93|3959.93|3969.24|3959.24|3971.06|3961.06|3968.93|3958.93|33
1620744100000|2021-05-11 14:41:40|3969.23|3959.23|3969.66|3959.66|3970.65|3960.65|3968.86|3958.86|24
1620744110000|2021-05-11 14:41:50|3969.7|3959.7|3968.83|3958.83|3969.7|3959.7|3968.8|3958.8|30
1620744120000|2021-05-11 14:42:00|3968.69|3958.69|3969.34|3959.34|3969.49|3959.49|3968.63|3958.63|30
1620744130000|2021-05-11 14:42:10|3969.4|3959.4|3969.35|3959.35|3969.47|3959.47|3969.18|3959.18|29
1620744140000|2021-05-11 14:42:20|3969.43|3959.43|3969.11|3959.11|3969.49|3959.49|3969.03|3959.03|29
1620744150000|2021-05-11 14:42:30|3968.97|3958.97|3969|3959|3969.19|3959.19|3968.83|3958.83|32
1620744160000|2021-05-11 14:42:40|3969.13|3959.13|3972.99|3962.99|3973.35|3963.35|3969.13|3959.13|33
1620744170000|2021-05-11 14:42:50|3973.77|3963.77|3975.41|3965.41|3976.46|3966.46|3973.32|3963.32|40
1620744180000|2021-05-11 14:43:00|3976.39|3966.39|3989.05|3979.05|3989.11|3979.11|3976.39|3966.39|37
1620744190000|2021-05-11 14:43:10|3989.7|3979.7|3991.52|3981.52|3992.02|3982.02|3988.92|3978.92|36
1620744200000|2021-05-11 14:43:20|3991.53|3981.53|3997.16|3987.16|3997.16|3987.16|3991.21|3981.21|39
1620744210000|2021-05-11 14:43:30|3997.36|3987.36|4000.77|3990.77|4000.77|3990.77|3996.87|3986.87|36
1620744220000|2021-05-11 14:43:40|4001.03|3991.03|4001.83|3991.83|4002.55|3992.55|4000.86|3990.86|35
1620744230000|2021-05-11 14:43:50|4002.34|3992.34|4001.12|3991.12|4002.54|3992.54|4000.81|3990.81|33
1620744240000|2021-05-11 14:44:00|4001.04|3991.04|4002.2|3992.2|4002.21|3992.21|4000.95|3990.95|35
1620744250000|2021-05-11 14:44:10|4002.32|3992.32|4005.57|3995.57|4005.89|3995.89|4002.32|3992.32|34
1620744260000|2021-05-11 14:44:20|4007.08|3997.08|4006.89|3996.89|4007.79|3997.79|4005.31|3995.31|35
1620744270000|2021-05-11 14:44:30|4007.28|3997.28|4007.46|3997.46|4008|3998|4006.89|3996.89|34
1620744280000|2021-05-11 14:44:40|4008.15|3998.15|4007.8|3997.8|4009.65|3999.65|4007.25|3997.25|33
1620744290000|2021-05-11 14:44:50|4008.21|3998.21|4010.86|4000.86|4012.32|4002.32|4008.17|3998.17|38
1620744300000|2021-05-11 14:45:00|4010.87|4000.87|4010.15|4000.15|4010.94|4000.94|4009.92|3999.92|31
1620744310000|2021-05-11 14:45:10|4010.26|4000.26|4008.74|3998.74|4010.26|4000.26|4008.67|3998.67|38
1620744320000|2021-05-11 14:45:20|4008.87|3998.87|4004.31|3994.31|4008.87|3998.87|4001.72|3991.72|39
1620744330000|2021-05-11 14:45:30|4004.52|3994.52|4008.21|3998.21|4008.21|3998.21|4004.48|3994.48|40
1620744340000|2021-05-11 14:45:40|4008.14|3998.14|4007.3|3997.3|4008.75|3998.75|4007.06|3997.06|37
1620744350000|2021-05-11 14:45:50|4007.45|3997.45|4006.3|3996.3|4008.49|3998.49|4005.87|3995.87|40
1620744360000|2021-05-11 14:46:00|4006.14|3996.14|4004.73|3994.73|4006.2|3996.2|4003.93|3993.93|38
1620744370000|2021-05-11 14:46:10|4004.7|3994.7|4005.73|3995.73|4006.72|3996.72|4004.47|3994.47|36
1620744380000|2021-05-11 14:46:20|4005.66|3995.66|4000.12|3990.12|4006.22|3996.22|4000.12|3990.12|38
1620744390000|2021-05-11 14:46:30|4000.19|3990.19|3994.06|3984.06|4001.09|3991.09|3992.82|3982.82|40
1620744400000|2021-05-11 14:46:40|3994.3|3984.3|3997.16|3987.16|3997.98|3987.98|3994.1|3984.1|40
1620744410000|2021-05-11 14:46:50|3997.88|3987.88|3996.47|3986.47|3997.93|3987.93|3995.36|3985.36|40
1620744420000|2021-05-11 14:47:00|3996.75|3986.75|3993.08|3983.08|3996.9|3986.9|3992.28|3982.28|38
1620744430000|2021-05-11 14:47:10|3992.85|3982.85|3987.02|3977.02|3992.85|3982.85|3986.84|3976.84|38
1620744440000|2021-05-11 14:47:20|3986.77|3976.77|3986.82|3976.82|3987.65|3977.65|3985.28|3975.28|39
1620744450000|2021-05-11 14:47:30|3986.6|3976.6|3982.64|3972.64|3986.63|3976.63|3982.64|3972.64|39
1620744460000|2021-05-11 14:47:40|3982.21|3972.21|3984.11|3974.11|3984.14|3974.14|3979.39|3969.39|38
1620744470000|2021-05-11 14:47:50|3983.98|3973.98|3988.56|3978.56|3988.56|3978.56|3983.98|3973.98|40
1620744480000|2021-05-11 14:48:00|3988.2|3978.2|3992.8|3982.8|3992.8|3982.8|3988.12|3978.12|34
1620744490000|2021-05-11 14:48:10|3992.59|3982.59|3992.15|3982.15|3993.14|3983.14|3991.68|3981.68|26
1620744500000|2021-05-11 14:48:20|3992.13|3982.13|3993.88|3983.88|3994.22|3984.22|3992|3982|27
1620744510000|2021-05-11 14:48:30|3993.94|3983.94|3992.9|3982.9|3994.26|3984.26|3992.33|3982.33|38
1620744520000|2021-05-11 14:48:40|3992.91|3982.91|3991.75|3981.75|3993.86|3983.86|3991.75|3981.75|35
1620744530000|2021-05-11 14:48:50|3991.82|3981.82|3991.88|3981.88|3992.41|3982.41|3991.82|3981.82|34
1620744540000|2021-05-11 14:49:00|3991.85|3981.85|3987.27|3977.27|3991.85|3981.85|3986.64|3976.64|34
1620744550000|2021-05-11 14:49:10|3987.41|3977.41|3990.45|3980.45|3990.48|3980.48|3987.41|3977.41|39
1620744560000|2021-05-11 14:49:20|3990.38|3980.38|3989.14|3979.14|3990.65|3980.65|3988.49|3978.49|39
1620744570000|2021-05-11 14:49:30|3989.16|3979.16|3988.91|3978.91|3989.23|3979.23|3987.13|3977.13|34
1620744580000|2021-05-11 14:49:40|3988.92|3978.92|3988.54|3978.54|3990.54|3980.54|3988.54|3978.54|38
1620744590000|2021-05-11 14:49:50|3988.66|3978.66|3986.73|3976.73|3989.21|3979.21|3986.69|3976.69|36
1620744600000|2021-05-11 14:50:00|3986.69|3976.69|3988.95|3978.95|3988.95|3978.95|3986.69|3976.69|35
1620744610000|2021-05-11 14:50:10|3989.29|3979.29|3991.09|3981.09|3991.78|3981.78|3989.29|3979.29|39
1620744620000|2021-05-11 14:50:20|3991.22|3981.22|3998.66|3988.66|3998.85|3988.85|3991.18|3981.18|36
1620744630000|2021-05-11 14:50:30|3998.64|3988.64|3998.63|3988.63|3998.89|3988.89|3998.01|3988.01|37
1620744640000|2021-05-11 14:50:40|3998.64|3988.64|3995.77|3985.77|3998.81|3988.81|3995.28|3985.28|34
1620744650000|2021-05-11 14:50:50|3995.94|3985.94|3995.53|3985.53|3996.97|3986.97|3995.38|3985.38|40
1620744660000|2021-05-11 14:51:00|3995.61|3985.61|3998.49|3988.49|3998.55|3988.55|3995.55|3985.55|32
1620744670000|2021-05-11 14:51:10|3998.63|3988.63|3998.61|3988.61|3999.04|3989.04|3998.34|3988.34|37
1620744680000|2021-05-11 14:51:20|3998.7|3988.7|4000.23|3990.23|4000.23|3990.23|3998.61|3988.61|36
1620744690000|2021-05-11 14:51:30|4000.04|3990.04|3999.11|3989.11|4000.25|3990.25|3998.53|3988.53|36
1620744700000|2021-05-11 14:51:40|3999.15|3989.15|4001.48|3991.48|4002.42|3992.42|3999.15|3989.15|39
1620744710000|2021-05-11 14:51:50|4001.78|3991.78|4001.73|3991.73|4003|3993|4000.82|3990.82|37
1620744720000|2021-05-11 14:52:00|4001.84|3991.84|3998.51|3988.51|4001.87|3991.87|3997.77|3987.77|39
1620744730000|2021-05-11 14:52:10|3998.35|3988.35|3996.23|3986.23|3998.78|3988.78|3996.23|3986.23|38
1620744740000|2021-05-11 14:52:20|3996.04|3986.04|3993.66|3983.66|3996.28|3986.28|3993.33|3983.33|38
1620744750000|2021-05-11 14:52:30|3993.9|3983.9|3996.76|3986.76|3997.19|3987.19|3993.56|3983.56|39
1620744760000|2021-05-11 14:52:40|3997.19|3987.19|3997.5|3987.5|3997.61|3987.61|3996.71|3986.71|34
1620744770000|2021-05-11 14:52:50|3997.49|3987.49|3998.95|3988.95|3999.13|3989.13|3997.35|3987.35|37
1620744780000|2021-05-11 14:53:00|3998.81|3988.81|3997.85|3987.85|3999.22|3989.22|3997.82|3987.82|27
1620744790000|2021-05-11 14:53:10|3997.73|3987.73|3997.95|3987.95|3997.95|3987.95|3997.46|3987.46|31
1620744800000|2021-05-11 14:53:20|3997.94|3987.94|3997.87|3987.87|3998.76|3988.76|3997.78|3987.78|32
1620744810000|2021-05-11 14:53:30|3997.91|3987.91|3997.44|3987.44|3998.08|3988.08|3997.4|3987.4|31
1620744820000|2021-05-11 14:53:40|3997.43|3987.43|3997.13|3987.13|3997.71|3987.71|3997.08|3987.08|32
1620744830000|2021-05-11 14:53:50|3997.12|3987.12|3997.09|3987.09|3998.04|3988.04|3997.07|3987.07|29
1620744840000|2021-05-11 14:54:00|3996.77|3986.77|3996.82|3986.82|3996.87|3986.87|3995.84|3985.84|35
1620744850000|2021-05-11 14:54:10|3996.92|3986.92|3995.57|3985.57|3997.17|3987.17|3995.57|3985.57|30
1620744860000|2021-05-11 14:54:20|3995.4|3985.4|3995.96|3985.96|3996|3986|3994.32|3984.32|37
1620744870000|2021-05-11 14:54:30|3995.97|3985.97|3996.63|3986.63|3996.91|3986.91|3995.79|3985.79|36
1620744880000|2021-05-11 14:54:40|3996.32|3986.32|3997.06|3987.06|3997.37|3987.37|3996.04|3986.04|39
1620744890000|2021-05-11 14:54:50|3996.92|3986.92|3994.11|3984.11|3996.98|3986.98|3994.02|3984.02|31
1620744900000|2021-05-11 14:55:00|3994.05|3984.05|3993.13|3983.13|3994.09|3984.09|3992.1|3982.1|34
1620744910000|2021-05-11 14:55:10|3993.14|3983.14|3994.15|3984.15|3994.5|3984.5|3993.14|3983.14|38
1620744920000|2021-05-11 14:55:20|3994.18|3984.18|3994.19|3984.19|3994.23|3984.23|3993.42|3983.42|27
1620744930000|2021-05-11 14:55:30|3994.15|3984.15|3994.75|3984.75|3995.06|3985.06|3994.06|3984.06|30
1620744940000|2021-05-11 14:55:40|3994.87|3984.87|3995.18|3985.18|3995.43|3985.43|3994.36|3984.36|33
1620744950000|2021-05-11 14:55:50|3995.32|3985.32|3994.88|3984.88|3995.53|3985.53|3994.81|3984.81|29
1620744960000|2021-05-11 14:56:00|3994.87|3984.87|3995.93|3985.93|3996.53|3986.53|3994.87|3984.87|24
1620744970000|2021-05-11 14:56:10|3995.89|3985.89|3994.78|3984.78|3996.52|3986.52|3994.62|3984.62|30
1620744980000|2021-05-11 14:56:20|3994.87|3984.87|3996.42|3986.42|3996.42|3986.42|3994.87|3984.87|34
1620744990000|2021-05-11 14:56:30|3996.39|3986.39|3994.4|3984.4|3996.59|3986.59|3994.32|3984.32|26
1620745000000|2021-05-11 14:56:40|3994.55|3984.55|3990.77|3980.77|3994.55|3984.55|3990.77|3980.77|36
1620745010000|2021-05-11 14:56:50|3990.83|3980.83|3990.26|3980.26|3991.2|3981.2|3990.13|3980.13|32
1620745020000|2021-05-11 14:57:00|3990.23|3980.23|3989.5|3979.5|3990.29|3980.29|3989|3979|34
1620745030000|2021-05-11 14:57:10|3989.66|3979.66|3992.46|3982.46|3992.46|3982.46|3989.66|3979.66|28
1620745040000|2021-05-11 14:57:20|3992.49|3982.49|3992.74|3982.74|3994.54|3984.54|3992.49|3982.49|36
1620745050000|2021-05-11 14:57:30|3992.76|3982.76|3988.78|3978.78|3992.76|3982.76|3988.78|3978.78|34
1620745060000|2021-05-11 14:57:40|3988.75|3978.75|3988.79|3978.79|3990.31|3980.31|3988.68|3978.68|35
1620745070000|2021-05-11 14:57:50|3988.61|3978.61|3987.16|3977.16|3988.61|3978.61|3986.42|3976.42|35
1620745080000|2021-05-11 14:58:00|3987.32|3977.32|3989.38|3979.38|3989.4|3979.4|3987.19|3977.19|37
1620745090000|2021-05-11 14:58:10|3989.29|3979.29|3991.73|3981.73|3991.87|3981.87|3989.29|3979.29|40
1620745100000|2021-05-11 14:58:20|3991.76|3981.76|3989.9|3979.9|3992.12|3982.12|3989.8|3979.8|39
1620745110000|2021-05-11 14:58:30|3989.88|3979.88|3988.36|3978.36|3989.88|3979.88|3988.01|3978.01|37
1620745120000|2021-05-11 14:58:40|3988.26|3978.26|3986.59|3976.59|3988.3|3978.3|3986.58|3976.58|34
1620745130000|2021-05-11 14:58:50|3986.51|3976.51|3986.59|3976.59|3986.65|3976.65|3986.33|3976.33|28
1620745140000|2021-05-11 14:59:00|3986.48|3976.48|3988.88|3978.88|3989.42|3979.42|3986.48|3976.48|35
1620745150000|2021-05-11 14:59:10|3989.26|3979.26|3989.26|3979.26|3989.26|3979.26|3987.98|3977.98|28
1620745160000|2021-05-11 14:59:20|3989.33|3979.33|3989.81|3979.81|3990.5|3980.5|3989.33|3979.33|30
1620745170000|2021-05-11 14:59:30|3989.8|3979.8|3990.44|3980.44|3991.62|3981.62|3989.8|3979.8|31
1620745180000|2021-05-11 14:59:40|3991.47|3981.47|3988.71|3978.71|3991.6|3981.6|3987.69|3977.69|37
1620745190000|2021-05-11 14:59:50|3988.79|3978.79|3988.73|3978.73|3988.84|3978.84|3988.63|3978.63|22
1620745200000|2021-05-11 15:00:00|3988.78|3978.78|3993.5|3983.5|3993.5|3983.5|3988.59|3978.59|37
1620745210000|2021-05-11 15:00:10|3993.6|3983.6|3995.3|3985.3|3995.74|3985.74|3993.48|3983.48|39
1620745220000|2021-05-11 15:00:20|3995.29|3985.29|3996.42|3986.42|3996.98|3986.98|3994.34|3984.34|37
1620745230000|2021-05-11 15:00:30|3996.21|3986.21|3996.55|3986.55|3996.81|3986.81|3996.16|3986.16|33
1620745240000|2021-05-11 15:00:40|3996.54|3986.54|3998.02|3988.02|3998.11|3988.11|3996.54|3986.54|34
1620745250000|2021-05-11 15:00:50|3997.97|3987.97|3999.82|3989.82|4000.39|3990.39|3997.97|3987.97|36
1620745260000|2021-05-11 15:01:00|3999.83|3989.83|4003.77|3993.77|4004.02|3994.02|3999.83|3989.83|38
1620745270000|2021-05-11 15:01:10|4003.72|3993.72|4005.51|3995.51|4005.51|3995.51|4002.2|3992.2|39
1620745280000|2021-05-11 15:01:20|4005.8|3995.8|4007.82|3997.82|4008.05|3998.05|4005.43|3995.43|35
1620745290000|2021-05-11 15:01:30|4007.88|3997.88|4011.39|4001.39|4011.42|4001.42|4006.7|3996.7|38
1620745300000|2021-05-11 15:01:40|4011.45|4001.45|4010.56|4000.56|4011.45|4001.45|4010.03|4000.03|37
1620745310000|2021-05-11 15:01:50|4010.55|4000.55|4005.75|3995.75|4010.6|4000.6|4005.37|3995.37|36
1620745320000|2021-05-11 15:02:00|4005.69|3995.69|4006.5|3996.5|4006.73|3996.73|4004.26|3994.26|37
1620745330000|2021-05-11 15:02:10|4006.49|3996.49|4006.68|3996.68|4006.72|3996.72|4006.27|3996.27|32
1620745340000|2021-05-11 15:02:20|4006.69|3996.69|4007.76|3997.76|4007.89|3997.89|4006.68|3996.68|33
1620745350000|2021-05-11 15:02:30|4007.83|3997.83|4008.03|3998.03|4008.09|3998.09|4007.69|3997.69|30
1620745360000|2021-05-11 15:02:40|4008.14|3998.14|4008.61|3998.61|4008.61|3998.61|4008.06|3998.06|23
1620745370000|2021-05-11 15:02:50|4008.64|3998.64|4007.58|3997.58|4008.64|3998.64|4007.3|3997.3|37
1620745380000|2021-05-11 15:03:00|4007.56|3997.56|4006.31|3996.31|4007.56|3997.56|4005.63|3995.63|37
1620745390000|2021-05-11 15:03:10|4006.37|3996.37|4006.97|3996.97|4008.01|3998.01|4006.32|3996.32|36
1620745400000|2021-05-11 15:03:20|4007.01|3997.01|4004.45|3994.45|4007.01|3997.01|4004.45|3994.45|35
1620745410000|2021-05-11 15:03:30|4004.4|3994.4|4000.41|3990.41|4004.4|3994.4|3998.05|3988.05|38
1620745420000|2021-05-11 15:03:40|4000.35|3990.35|3998.4|3988.4|4000.38|3990.38|3998.11|3988.11|34
1620745430000|2021-05-11 15:03:50|3998.45|3988.45|3997.73|3987.73|3998.59|3988.59|3997.6|3987.6|32
1620745440000|2021-05-11 15:04:00|3997.74|3987.74|3995.14|3985.14|3997.74|3987.74|3993.23|3983.23|30
1620745450000|2021-05-11 15:04:10|3995.15|3985.15|3992.08|3982.08|3995.34|3985.34|3992.08|3982.08|35
1620745460000|2021-05-11 15:04:20|3992.11|3982.11|3991.58|3981.58|3992.11|3982.11|3990.12|3980.12|36
1620745470000|2021-05-11 15:04:30|3991.56|3981.56|3992.77|3982.77|3992.94|3982.94|3991.36|3981.36|35
1620745480000|2021-05-11 15:04:40|3992.68|3982.68|3989.81|3979.81|3992.68|3982.68|3989.81|3979.81|30
1620745490000|2021-05-11 15:04:50|3989.78|3979.78|3988.12|3978.12|3989.78|3979.78|3987.88|3977.88|23
1620745500000|2021-05-11 15:05:00|3988.14|3978.14|3986.67|3976.67|3988.32|3978.32|3986.56|3976.56|31
1620745510000|2021-05-11 15:05:10|3986.53|3976.53|3987.05|3977.05|3987.3|3977.3|3985.93|3975.93|23
1620745520000|2021-05-11 15:05:20|3987.17|3977.17|3986.09|3976.09|3987.17|3977.17|3985.98|3975.98|25
1620745530000|2021-05-11 15:05:30|3986.17|3976.17|3984.27|3974.27|3986.17|3976.17|3984.27|3974.27|21
1620745540000|2021-05-11 15:05:40|3984.23|3974.23|3978.57|3968.57|3984.23|3974.23|3978.35|3968.35|34
1620745550000|2021-05-11 15:05:50|3978.56|3968.56|3974.85|3964.85|3978.56|3968.56|3974.85|3964.85|34
1620745560000|2021-05-11 15:06:00|3974.4|3964.4|3977.4|3967.4|3977.4|3967.4|3973.17|3963.17|36
1620745570000|2021-05-11 15:06:10|3977.25|3967.25|3978.06|3968.06|3978.09|3968.09|3976.15|3966.15|38
1620745580000|2021-05-11 15:06:20|3977.98|3967.98|3979.67|3969.67|3980.04|3970.04|3977.98|3967.98|22
1620745590000|2021-05-11 15:06:30|3980|3970|3980.03|3970.03|3980.03|3970.03|3979.61|3969.61|11
1620745600000|2021-05-11 15:06:40|3980.06|3970.06|3983.1|3973.1|3984.37|3974.37|3980.06|3970.06|27
1620745610000|2021-05-11 15:06:50|3982.55|3972.55|3981.12|3971.12|3984.3|3974.3|3981.12|3971.12|33
1620745620000|2021-05-11 15:07:00|3980.93|3970.93|3981.11|3971.11|3981.71|3971.71|3980.93|3970.93|22
1620745630000|2021-05-11 15:07:10|3981.3|3971.3|3982.54|3972.54|3982.54|3972.54|3981.11|3971.11|28
1620745640000|2021-05-11 15:07:20|3982.71|3972.71|3988.02|3978.02|3988.22|3978.22|3982.71|3972.71|36
1620745650000|2021-05-11 15:07:30|3987.8|3977.8|3986.61|3976.61|3987.8|3977.8|3986.3|3976.3|31
1620745660000|2021-05-11 15:07:40|3986.57|3976.57|3986.55|3976.55|3986.67|3976.67|3986.07|3976.07|23
1620745670000|2021-05-11 15:07:50|3986.59|3976.59|3987.13|3977.13|3987.98|3977.98|3986.13|3976.13|27
1620745680000|2021-05-11 15:08:00|3987.86|3977.86|3987.92|3977.92|3988.62|3978.62|3987.71|3977.71|23
1620745690000|2021-05-11 15:08:10|3988.1|3978.1|3988.99|3978.99|3989.48|3979.48|3987.44|3977.44|29
1620745700000|2021-05-11 15:08:20|3988.24|3978.24|3989.6|3979.6|3989.6|3979.6|3987.95|3977.95|12
1620745710000|2021-05-11 15:08:30|3989.57|3979.57|3986.14|3976.14|3989.57|3979.57|3985.82|3975.82|34
1620745720000|2021-05-11 15:08:40|3986.1|3976.1|3985.65|3975.65|3986.7|3976.7|3984.79|3974.79|27
1620745730000|2021-05-11 15:08:50|3985.39|3975.39|3988.01|3978.01|3988.25|3978.25|3985.29|3975.29|32
1620745740000|2021-05-11 15:09:00|3988.04|3978.04|3988.57|3978.57|3989.86|3979.86|3988.04|3978.04|33
1620745750000|2021-05-11 15:09:10|3988.74|3978.74|3987.9|3977.9|3988.87|3978.87|3987.68|3977.68|22
1620745760000|2021-05-11 15:09:20|3987.89|3977.89|3988.32|3978.32|3988.33|3978.33|3987.4|3977.4|16
1620745770000|2021-05-11 15:09:30|3988.4|3978.4|3986.29|3976.29|3988.66|3978.66|3986.07|3976.07|25
1620745780000|2021-05-11 15:09:40|3986.49|3976.49|3986.72|3976.72|3986.94|3976.94|3986.21|3976.21|23
1620745790000|2021-05-11 15:09:50|3986.92|3976.92|3986.49|3976.49|3987.14|3977.14|3986.29|3976.29|23
1620745800000|2021-05-11 15:10:00|3986.53|3976.53|3988.67|3978.67|3988.81|3978.81|3986.49|3976.49|30
1620745810000|2021-05-11 15:10:10|3988.7|3978.7|3988.79|3978.79|3989.69|3979.69|3988.45|3978.45|26
1620745820000|2021-05-11 15:10:20|3988.76|3978.76|3990.44|3980.44|3990.63|3980.63|3988.49|3978.49|31
1620745830000|2021-05-11 15:10:30|3990.51|3980.51|3991.12|3981.12|3991.12|3981.12|3990.26|3980.26|23
1620745840000|2021-05-11 15:10:40|3991.13|3981.13|3990.92|3980.92|3991.38|3981.38|3990.44|3980.44|29
1620745850000|2021-05-11 15:10:50|3990.88|3980.88|3993.96|3983.96|3994.05|3984.05|3990.41|3980.41|37
1620745860000|2021-05-11 15:11:00|3993.95|3983.95|3992.77|3982.77|3995.37|3985.37|3992.49|3982.49|34
1620745870000|2021-05-11 15:11:10|3992.85|3982.85|3988.77|3978.77|3992.91|3982.91|3988.34|3978.34|37
1620745880000|2021-05-11 15:11:20|3988.75|3978.75|3990.04|3980.04|3990.22|3980.22|3988.75|3978.75|25
1620745890000|2021-05-11 15:11:30|3989.99|3979.99|3989.53|3979.53|3991.18|3981.18|3989.53|3979.53|33
1620745900000|2021-05-11 15:11:40|3989.4|3979.4|3992.71|3982.71|3992.71|3982.71|3989.23|3979.23|32
1620745910000|2021-05-11 15:11:50|3993.33|3983.33|3991.47|3981.47|3993.33|3983.33|3991.44|3981.44|28
1620745920000|2021-05-11 15:12:00|3991.48|3981.48|3994.14|3984.14|3994.21|3984.21|3990.87|3980.87|36
1620745930000|2021-05-11 15:12:10|3994.2|3984.2|3994.41|3984.41|3995.26|3985.26|3992.94|3982.94|32
1620745940000|2021-05-11 15:12:20|3994.4|3984.4|3995.12|3985.12|3996.03|3986.03|3994.07|3984.07|29
1620745950000|2021-05-11 15:12:30|3995.18|3985.18|3995.73|3985.73|3996.2|3986.2|3995.11|3985.11|23
1620745960000|2021-05-11 15:12:40|3995.72|3985.72|4000.51|3990.51|4000.66|3990.66|3995.42|3985.42|28
1620745970000|2021-05-11 15:12:50|4000.49|3990.49|4000.15|3990.15|4000.76|3990.76|4000.03|3990.03|34
1620745980000|2021-05-11 15:13:00|4000.1|3990.1|3995.89|3985.89|4000.1|3990.1|3995.71|3985.71|38
1620745990000|2021-05-11 15:13:10|3995.88|3985.88|3996.79|3986.79|3996.87|3986.87|3994.61|3984.61|26
1620746000000|2021-05-11 15:13:20|3996.84|3986.84|3997.59|3987.59|3998.7|3988.7|3996.84|3986.84|32
1620746010000|2021-05-11 15:13:30|3997.54|3987.54|4000.64|3990.64|4000.64|3990.64|3997.46|3987.46|36
1620746020000|2021-05-11 15:13:40|4000.63|3990.63|4000.7|3990.7|4000.88|3990.88|3999.93|3989.93|32
1620746030000|2021-05-11 15:13:50|4000.79|3990.79|3998.35|3988.35|4000.79|3990.79|3998.35|3988.35|26
1620746040000|2021-05-11 15:14:00|3998.36|3988.36|3993.62|3983.62|3998.36|3988.36|3993.62|3983.62|36
1620746050000|2021-05-11 15:14:10|3993.5|3983.5|3997.61|3987.61|3998.01|3988.01|3992.85|3982.85|38
1620746060000|2021-05-11 15:14:20|3998.55|3988.55|3999.68|3989.68|3999.68|3989.68|3997.83|3987.83|30
1620746070000|2021-05-11 15:14:30|3999.54|3989.54|3998.97|3988.97|3999.54|3989.54|3998.55|3988.55|31
1620746080000|2021-05-11 15:14:40|3999.09|3989.09|3999.07|3989.07|3999.45|3989.45|3998.57|3988.57|32
1620746090000|2021-05-11 15:14:50|3999.2|3989.2|3998.88|3988.88|3999.25|3989.25|3998.78|3988.78|26
1620746100000|2021-05-11 15:15:00|3998.98|3988.98|3999.21|3989.21|3999.21|3989.21|3998.66|3988.66|26
1620746110000|2021-05-11 15:15:10|3999.11|3989.11|3998.84|3988.84|3999.12|3989.12|3998.68|3988.68|14
1620746120000|2021-05-11 15:15:20|3998.24|3988.24|3997.35|3987.35|3998.24|3988.24|3996.8|3986.8|23
1620746130000|2021-05-11 15:15:30|3997.36|3987.36|3996.12|3986.12|3997.42|3987.42|3995.91|3985.91|28
1620746140000|2021-05-11 15:15:40|3996.1|3986.1|3996.06|3986.06|3996.56|3986.56|3994.79|3984.79|29
1620746150000|2021-05-11 15:15:50|3995.84|3985.84|3996.28|3986.28|3997.24|3987.24|3995.84|3985.84|33
1620746160000|2021-05-11 15:16:00|3996.17|3986.17|3997.11|3987.11|3997.46|3987.46|3995.89|3985.89|31
1620746170000|2021-05-11 15:16:10|3997.02|3987.02|3997.58|3987.58|3997.58|3987.58|3996.69|3986.69|19
1620746180000|2021-05-11 15:16:20|3997.69|3987.69|3997.28|3987.28|3997.78|3987.78|3996.79|3986.79|10
1620746190000|2021-05-11 15:16:30|3996.91|3986.91|3996.52|3986.52|3996.94|3986.94|3995.92|3985.92|24
1620746200000|2021-05-11 15:16:40|3996.53|3986.53|3997.03|3987.03|3997.03|3987.03|3996.29|3986.29|22
1620746210000|2021-05-11 15:16:50|3996.95|3986.95|3996.82|3986.82|3996.95|3986.95|3996.67|3986.67|16
1620746220000|2021-05-11 15:17:00|3996.98|3986.98|3999.65|3989.65|3999.75|3989.75|3996.82|3986.82|21
1620746230000|2021-05-11 15:17:10|3999.95|3989.95|4001.92|3991.92|4003.23|3993.23|3999.69|3989.69|31
1620746240000|2021-05-11 15:17:20|4001.93|3991.93|4004.15|3994.15|4004.15|3994.15|4001.93|3991.93|30
1620746250000|2021-05-11 15:17:30|4004.32|3994.32|4003.47|3993.47|4005.11|3995.11|4003.01|3993.01|33
1620746260000|2021-05-11 15:17:40|4002.42|3992.42|4006.65|3996.65|4006.65|3996.65|4002.42|3992.42|32
1620746270000|2021-05-11 15:17:50|4007.33|3997.33|4006.99|3996.99|4008.45|3998.45|4006.56|3996.56|30
1620746280000|2021-05-11 15:18:00|4007.25|3997.25|4007.41|3997.41|4008.4|3998.4|4006.99|3996.99|28
1620746290000|2021-05-11 15:18:10|4007.12|3997.12|4006.12|3996.12|4007.12|3997.12|4006.12|3996.12|26
1620746300000|2021-05-11 15:18:20|4006.25|3996.25|4009.77|3999.77|4009.91|3999.91|4006.25|3996.25|36
1620746310000|2021-05-11 15:18:30|4009.72|3999.72|4008.91|3998.91|4009.72|3999.72|4008.54|3998.54|27
1620746320000|2021-05-11 15:18:40|4008.93|3998.93|4009.56|3999.56|4010.21|4000.21|4008.91|3998.91|34
1620746330000|2021-05-11 15:18:50|4009.53|3999.53|4010.58|4000.58|4010.62|4000.62|4008.93|3998.93|30
1620746340000|2021-05-11 15:19:00|4010.54|4000.54|4010.6|4000.6|4010.7|4000.7|4009.91|3999.91|22
1620746350000|2021-05-11 15:19:10|4010.5|4000.5|4012.87|4002.87|4012.87|4002.87|4010.5|4000.5|32
1620746360000|2021-05-11 15:19:20|4012.58|4002.58|4013.4|4003.4|4013.55|4003.55|4012.34|4002.34|36
1620746370000|2021-05-11 15:19:30|4013.51|4003.51|4014.12|4004.12|4014.12|4004.12|4013.48|4003.48|14
1620746380000|2021-05-11 15:19:40|4014.15|4004.15|4015.95|4005.95|4016.09|4006.09|4014.15|4004.15|22
1620746390000|2021-05-11 15:19:50|4015.2|4005.2|4017.21|4007.21|4017.21|4007.21|4014.87|4004.87|24
1620746400000|2021-05-11 15:20:00|4017.17|4007.17|4016.07|4006.07|4017.17|4007.17|4015.25|4005.25|29
1620746410000|2021-05-11 15:20:10|4015.83|4005.83|4018|4008|4018.47|4008.47|4015.83|4005.83|32
1620746420000|2021-05-11 15:20:20|4018.15|4008.15|4016.65|4006.65|4018.15|4008.15|4016.61|4006.61|34
1620746430000|2021-05-11 15:20:30|4016.44|4006.44|4015.25|4005.25|4016.67|4006.67|4015.2|4005.2|37
1620746440000|2021-05-11 15:20:40|4015.26|4005.26|4016.35|4006.35|4016.88|4006.88|4015.22|4005.22|34
1620746450000|2021-05-11 15:20:50|4016.22|4006.22|4015.3|4005.3|4016.29|4006.29|4014.85|4004.85|28
1620746460000|2021-05-11 15:21:00|4015.11|4005.11|4015.8|4005.8|4016.04|4006.04|4014.62|4004.62|25
1620746470000|2021-05-11 15:21:10|4015.92|4005.92|4016.02|4006.02|4016.16|4006.16|4015.86|4005.86|23
1620746480000|2021-05-11 15:21:20|4016.03|4006.03|4015.93|4005.93|4016.49|4006.49|4015.89|4005.89|35
1620746490000|2021-05-11 15:21:30|4015.95|4005.95|4015.72|4005.72|4016.63|4006.63|4015.09|4005.09|21
1620746500000|2021-05-11 15:21:40|4015.75|4005.75|4015.81|4005.81|4016.01|4006.01|4015.72|4005.72|15
1620746510000|2021-05-11 15:21:50|4016.03|4006.03|4014.91|4004.91|4016.34|4006.34|4014.48|4004.48|29
1620746520000|2021-05-11 15:22:00|4015|4005|4009.71|3999.71|4015.04|4005.04|4009.71|3999.71|37
1620746530000|2021-05-11 15:22:10|4009.76|3999.76|4014.04|4004.04|4014.2|4004.2|4008.53|3998.53|29
1620746540000|2021-05-11 15:22:20|4014.1|4004.1|4015.58|4005.58|4016.43|4006.43|4014.02|4004.02|33
1620746550000|2021-05-11 15:22:30|4015.91|4005.91|4015.93|4005.93|4015.96|4005.96|4014.61|4004.61|26
1620746560000|2021-05-11 15:22:40|4015.94|4005.94|4016.62|4006.62|4016.98|4006.98|4015.77|4005.77|33
1620746570000|2021-05-11 15:22:50|4016.16|4006.16|4016.36|4006.36|4017|4007|4015|4005|33
1620746580000|2021-05-11 15:23:00|4016.64|4006.64|4016.48|4006.48|4017.09|4007.09|4015.65|4005.65|31
1620746590000|2021-05-11 15:23:10|4016.62|4006.62|4015.92|4005.92|4016.88|4006.88|4015.59|4005.59|28
1620746600000|2021-05-11 15:23:20|4015.97|4005.97|4011.86|4001.86|4015.98|4005.98|4011.68|4001.68|30
1620746610000|2021-05-11 15:23:30|4011.67|4001.67|4012.93|4002.93|4013.08|4003.08|4011.67|4001.67|35
1620746620000|2021-05-11 15:23:40|4012.67|4002.67|4011.64|4001.64|4013.09|4003.09|4011.6|4001.6|31
1620746630000|2021-05-11 15:23:50|4011.52|4001.52|4008.41|3998.41|4011.52|4001.52|4008.41|3998.41|28
1620746640000|2021-05-11 15:24:00|4009.95|3999.95|4011.52|4001.52|4011.6|4001.6|4006.94|3996.94|38
1620746650000|2021-05-11 15:24:10|4011.62|4001.62|4012.26|4002.26|4012.41|4002.41|4011.25|4001.25|31
1620746660000|2021-05-11 15:24:20|4012.23|4002.23|4012.29|4002.29|4012.58|4002.58|4012.05|4002.05|29
1620746670000|2021-05-11 15:24:30|4012.25|4002.25|4011.92|4001.92|4012.35|4002.35|4011.89|4001.89|30
1620746680000|2021-05-11 15:24:40|4011.91|4001.91|4012.35|4002.35|4013.33|4003.33|4011.91|4001.91|27
1620746690000|2021-05-11 15:24:50|4012.27|4002.27|4013.46|4003.46|4013.97|4003.97|4011.8|4001.8|32
1620746700000|2021-05-11 15:25:00|4014.1|4004.1|4015.81|4005.81|4015.94|4005.94|4013.35|4003.35|28
1620746710000|2021-05-11 15:25:10|4015.84|4005.84|4016.17|4006.17|4016.19|4006.19|4015.81|4005.81|22
1620746720000|2021-05-11 15:25:20|4016.1|4006.1|4016.12|4006.12|4016.25|4006.25|4015.63|4005.63|24
1620746730000|2021-05-11 15:25:30|4016.17|4006.17|4018.77|4008.77|4019.18|4009.18|4016.17|4006.17|27
1620746740000|2021-05-11 15:25:40|4018.03|4008.03|4021.41|4011.41|4022.61|4012.61|4018.03|4008.03|26
1620746750000|2021-05-11 15:25:50|4020.98|4010.98|4021.72|4011.72|4022.62|4012.62|4020.24|4010.24|28
1620746760000|2021-05-11 15:26:00|4021.86|4011.86|4021.96|4011.96|4023.97|4013.97|4021.71|4011.71|25
1620746770000|2021-05-11 15:26:10|4021.97|4011.97|4024.01|4014.01|4024.01|4014.01|4021.97|4011.97|25
1620746780000|2021-05-11 15:26:20|4024.02|4014.02|4026.47|4016.47|4026.47|4016.47|4024.02|4014.02|35
1620746790000|2021-05-11 15:26:30|4026.45|4016.45|4027.14|4017.14|4027.14|4017.14|4026|4016|18
1620746800000|2021-05-11 15:26:40|4027.2|4017.2|4027.22|4017.22|4027.68|4017.68|4027.07|4017.07|24
1620746810000|2021-05-11 15:26:50|4027.21|4017.21|4027.45|4017.45|4027.45|4017.45|4027.16|4017.16|12
1620746820000|2021-05-11 15:27:00|4027.48|4017.48|4027.38|4017.38|4027.48|4017.48|4027.17|4017.17|14
1620746830000|2021-05-11 15:27:10|4027.37|4017.37|4027.58|4017.58|4027.78|4017.78|4027.25|4017.25|12
1620746840000|2021-05-11 15:27:20|4027.59|4017.59|4026.55|4016.55|4027.76|4017.76|4026.55|4016.55|21
1620746850000|2021-05-11 15:27:30|4026.68|4016.68|4024.08|4014.08|4026.93|4016.93|4024.08|4014.08|30
1620746860000|2021-05-11 15:27:40|4024.86|4014.86|4026.43|4016.43|4026.78|4016.78|4024.61|4014.61|36
1620746870000|2021-05-11 15:27:50|4026.68|4016.68|4027.5|4017.5|4027.99|4017.99|4026.19|4016.19|34
1620746880000|2021-05-11 15:28:00|4027.57|4017.57|4026.72|4016.72|4028.66|4018.66|4026.46|4016.46|31
1620746890000|2021-05-11 15:28:10|4026.96|4016.96|4029.27|4019.27|4029.67|4019.67|4026.96|4016.96|31
1620746900000|2021-05-11 15:28:20|4029.67|4019.67|4029.11|4019.11|4030.05|4020.05|4029.11|4019.11|12
1620746910000|2021-05-11 15:28:30|4029.44|4019.44|4029.62|4019.62|4029.72|4019.72|4028.79|4018.79|17
1620746920000|2021-05-11 15:28:40|4033.6|4023.6|4030.44|4020.44|4033.75|4023.75|4030.26|4020.26|15
1620746930000|2021-05-11 15:28:50|4029.66|4019.66|4029.87|4019.87|4031.82|4021.82|4029.53|4019.53|22
1620746940000|2021-05-11 15:29:00|4029.81|4019.81|4030.01|4020.01|4030.03|4020.03|4029.62|4019.62|18
1620746950000|2021-05-11 15:29:10|4029.92|4019.92|4029.89|4019.89|4030.56|4020.56|4027.47|4017.47|34
1620746960000|2021-05-11 15:29:20|4029.47|4019.47|4032.84|4022.84|4033.25|4023.25|4029.18|4019.18|36
1620746970000|2021-05-11 15:29:30|4032.6|4022.6|4032.28|4022.28|4032.93|4022.93|4032.12|4022.12|30
1620746980000|2021-05-11 15:29:40|4032.29|4022.29|4031.73|4021.73|4032.57|4022.57|4031.43|4021.43|17
1620746990000|2021-05-11 15:29:50|4031.68|4021.68|4031.88|4021.88|4031.96|4021.96|4030.68|4020.68|33
1620747000000|2021-05-11 15:30:00|4031.77|4021.77|4035.51|4025.51|4035.53|4025.53|4031.77|4021.77|24
1620747010000|2021-05-11 15:30:10|4034.83|4024.83|4035.32|4025.32|4035.32|4025.32|4033.5|4023.5|28
1620747020000|2021-05-11 15:30:20|4034.95|4024.95|4036.12|4026.12|4037.1|4027.1|4034.8|4024.8|30
1620747030000|2021-05-11 15:30:30|4035.69|4025.69|4036.44|4026.44|4036.49|4026.49|4033.84|4023.84|28
1620747040000|2021-05-11 15:30:40|4036.43|4026.43|4036.99|4026.99|4037.93|4027.93|4036.43|4026.43|29
1620747050000|2021-05-11 15:30:50|4037|4027|4038.32|4028.32|4039.22|4029.22|4036.53|4026.53|22
1620747060000|2021-05-11 15:31:00|4038.1|4028.1|4038.49|4028.49|4038.49|4028.49|4036.39|4026.39|37
1620747070000|2021-05-11 15:31:10|4038.57|4028.57|4040.41|4030.41|4040.59|4030.59|4038.57|4028.57|36
1620747080000|2021-05-11 15:31:20|4040.45|4030.45|4043.17|4033.17|4043.25|4033.25|4040.39|4030.39|38
1620747090000|2021-05-11 15:31:30|4043.18|4033.18|4039.8|4029.8|4043.22|4033.22|4039.8|4029.8|35
1620747100000|2021-05-11 15:31:40|4039.77|4029.77|4037.85|4027.85|4039.77|4029.77|4037.78|4027.78|32
1620747110000|2021-05-11 15:31:50|4037.7|4027.7|4033.48|4023.48|4038.2|4028.2|4033.48|4023.48|34
1620747120000|2021-05-11 15:32:00|4033.28|4023.28|4034.84|4024.84|4034.84|4024.84|4031.67|4021.67|35
1620747130000|2021-05-11 15:32:10|4034.66|4024.66|4031.47|4021.47|4034.99|4024.99|4031.47|4021.47|37
1620747140000|2021-05-11 15:32:20|4030.41|4020.41|4028.73|4018.73|4030.41|4020.41|4028.61|4018.61|35
1620747150000|2021-05-11 15:32:30|4028.66|4018.66|4025.38|4015.38|4029.17|4019.17|4025.38|4015.38|31
1620747160000|2021-05-11 15:32:40|4025.31|4015.31|4020.77|4010.77|4025.31|4015.31|4020.12|4010.12|30
1620747170000|2021-05-11 15:32:50|4020.76|4010.76|4020.08|4010.08|4020.76|4010.76|4019.08|4009.08|31
1620747180000|2021-05-11 15:33:00|4020.27|4010.27|4025.55|4015.55|4025.55|4015.55|4020.26|4010.26|32
1620747190000|2021-05-11 15:33:10|4025.04|4015.04|4026.02|4016.02|4026.64|4016.64|4025.04|4015.04|28
1620747200000|2021-05-11 15:33:20|4025.42|4015.42|4026.41|4016.41|4027.06|4017.06|4024.18|4014.18|34
1620747210000|2021-05-11 15:33:30|4026.11|4016.11|4025.78|4015.78|4026.26|4016.26|4024.56|4014.56|27
1620747220000|2021-05-11 15:33:40|4025.62|4015.62|4028.83|4018.83|4030.6|4020.6|4025.62|4015.62|35
1620747230000|2021-05-11 15:33:50|4028.95|4018.95|4028.76|4018.76|4029.29|4019.29|4028.37|4018.37|28
1620747240000|2021-05-11 15:34:00|4028.82|4018.82|4028.55|4018.55|4028.82|4018.82|4028.44|4018.44|27
1620747250000|2021-05-11 15:34:10|4027.36|4017.36|4028.4|4018.4|4028.64|4018.64|4026.81|4016.81|28
1620747260000|2021-05-11 15:34:20|4028.44|4018.44|4032.41|4022.41|4032.57|4022.57|4028.16|4018.16|35
1620747270000|2021-05-11 15:34:30|4032.78|4022.78|4033.72|4023.72|4035.04|4025.04|4032.67|4022.67|34
1620747280000|2021-05-11 15:34:40|4033.79|4023.79|4033.47|4023.47|4033.85|4023.85|4031.95|4021.95|34
1620747290000|2021-05-11 15:34:50|4033.44|4023.44|4033.2|4023.2|4033.86|4023.86|4033.2|4023.2|24
1620747300000|2021-05-11 15:35:00|4033.38|4023.38|4033.4|4023.4|4034.09|4024.09|4033.24|4023.24|25
1620747310000|2021-05-11 15:35:10|4033.54|4023.54|4033.84|4023.84|4033.87|4023.87|4032.78|4022.78|22
1620747320000|2021-05-11 15:35:20|4033.69|4023.69|4035.37|4025.37|4035.88|4025.88|4033.69|4023.69|21
1620747330000|2021-05-11 15:35:30|4035.26|4025.26|4037.47|4027.47|4037.59|4027.59|4035.19|4025.19|31
1620747340000|2021-05-11 15:35:40|4037.08|4027.08|4038.37|4028.37|4039.22|4029.22|4037.08|4027.08|15
1620747350000|2021-05-11 15:35:50|4038.18|4028.18|4035.31|4025.31|4039.19|4029.19|4034.77|4024.77|22
1620747360000|2021-05-11 15:36:00|4035.43|4025.43|4038.9|4028.9|4039.3|4029.3|4034.89|4024.89|39
1620747370000|2021-05-11 15:36:10|4039.22|4029.22|4035.75|4025.75|4039.52|4029.52|4035.65|4025.65|27
1620747380000|2021-05-11 15:36:20|4035.92|4025.92|4033.01|4023.01|4035.92|4025.92|4033.01|4023.01|23
1620747390000|2021-05-11 15:36:30|4032.79|4022.79|4033.81|4023.81|4034.4|4024.4|4032.51|4022.51|32
1620747400000|2021-05-11 15:36:40|4033.9|4023.9|4033.22|4023.22|4034.09|4024.09|4033.19|4023.19|19
1620747410000|2021-05-11 15:36:50|4032.99|4022.99|4032.2|4022.2|4032.99|4022.99|4031.9|4021.9|25
1620747420000|2021-05-11 15:37:00|4032.19|4022.19|4030.23|4020.23|4032.19|4022.19|4027.73|4017.73|27
1620747430000|2021-05-11 15:37:10|4027.78|4017.78|4029.54|4019.54|4031.55|4021.55|4027.78|4017.78|35
1620747440000|2021-05-11 15:37:20|4029.49|4019.49|4026.41|4016.41|4029.77|4019.77|4026.41|4016.41|26
1620747450000|2021-05-11 15:37:30|4026.4|4016.4|4025.97|4015.97|4027.06|4017.06|4025.85|4015.85|22
1620747460000|2021-05-11 15:37:40|4025.96|4015.96|4022.72|4012.72|4025.96|4015.96|4021.7|4011.7|31
1620747470000|2021-05-11 15:37:50|4022.31|4012.31|4023.26|4013.26|4023.85|4013.85|4022.31|4012.31|27
1620747480000|2021-05-11 15:38:00|4022.97|4012.97|4021.72|4011.72|4022.97|4012.97|4021.13|4011.13|18
1620747490000|2021-05-11 15:38:10|4021.68|4011.68|4021.38|4011.38|4021.89|4011.89|4021.31|4011.31|29
1620747500000|2021-05-11 15:38:20|4021.36|4011.36|4022.48|4012.48|4024.63|4014.63|4021.36|4011.36|26
1620747510000|2021-05-11 15:38:30|4022.08|4012.08|4025.32|4015.32|4025.42|4015.42|4022.08|4012.08|29
1620747520000|2021-05-11 15:38:40|4025.12|4015.12|4025.17|4015.17|4025.58|4015.58|4024.86|4014.86|14
1620747530000|2021-05-11 15:38:50|4025.49|4015.49|4025.63|4015.63|4027.87|4017.87|4025.21|4015.21|25
1620747540000|2021-05-11 15:39:00|4025.55|4015.55|4027.07|4017.07|4027.07|4017.07|4024.23|4014.23|26
1620747550000|2021-05-11 15:39:10|4027.05|4017.05|4022|4012|4027.05|4017.05|4022|4012|37
1620747560000|2021-05-11 15:39:20|4021.99|4011.99|4021.97|4011.97|4021.99|4011.99|4020.77|4010.77|32
1620747570000|2021-05-11 15:39:30|4022.5|4012.5|4023.24|4013.24|4023.74|4013.74|4022.1|4012.1|31
1620747580000|2021-05-11 15:39:40|4023.5|4013.5|4022.85|4012.85|4023.57|4013.57|4022.76|4012.76|24
1620747590000|2021-05-11 15:39:50|4022.84|4012.84|4024.03|4014.03|4024.26|4014.26|4022.81|4012.81|21
1620747600000|2021-05-11 15:40:00|4024.22|4014.22|4023.08|4013.08|4024.22|4014.22|4022.92|4012.92|21
1620747610000|2021-05-11 15:40:10|4023.12|4013.12|4024.43|4014.43|4024.83|4014.83|4023.12|4013.12|29
1620747620000|2021-05-11 15:40:20|4024.12|4014.12|4021.94|4011.94|4024.13|4014.13|4021.73|4011.73|26
1620747630000|2021-05-11 15:40:30|4021.98|4011.98|4023.57|4013.57|4023.57|4013.57|4021.98|4011.98|29
1620747640000|2021-05-11 15:40:40|4023.59|4013.59|4022.9|4012.9|4024.04|4014.04|4022.79|4012.79|30
1620747650000|2021-05-11 15:40:50|4022.89|4012.89|4025.21|4015.21|4025.22|4015.22|4022.87|4012.87|34
1620747660000|2021-05-11 15:41:00|4025.12|4015.12|4027.58|4017.58|4027.58|4017.58|4025.05|4015.05|30
1620747670000|2021-05-11 15:41:10|4027.61|4017.61|4027.09|4017.09|4028.84|4018.84|4027.09|4017.09|33
1620747680000|2021-05-11 15:41:20|4027.16|4017.16|4025.19|4015.19|4027.16|4017.16|4025.19|4015.19|30
1620747690000|2021-05-11 15:41:30|4025.07|4015.07|4022.85|4012.85|4025.07|4015.07|4022.73|4012.73|30
1620747700000|2021-05-11 15:41:40|4022.79|4012.79|4023.17|4013.17|4023.64|4013.64|4022.62|4012.62|34
1620747710000|2021-05-11 15:41:50|4023.04|4013.04|4023.06|4013.06|4023.09|4013.09|4021.98|4011.98|32
1620747720000|2021-05-11 15:42:00|4023.09|4013.09|4023|4013|4023.25|4013.25|4022.85|4012.85|20
1620747730000|2021-05-11 15:42:10|4023.02|4013.02|4023.51|4013.51|4024.58|4014.58|4023.02|4013.02|27
1620747740000|2021-05-11 15:42:20|4023.46|4013.46|4022.28|4012.28|4023.46|4013.46|4022.06|4012.06|23
1620747750000|2021-05-11 15:42:30|4022.36|4012.36|4021.13|4011.13|4022.46|4012.46|4021.13|4011.13|10
1620747760000|2021-05-11 15:42:40|4020.94|4010.94|4020.24|4010.24|4021.01|4011.01|4020.24|4010.24|12
1620747770000|2021-05-11 15:42:50|4020.52|4010.52|4020.71|4010.71|4020.85|4010.85|4019.77|4009.77|22
1620747780000|2021-05-11 15:43:00|4020.67|4010.67|4022.58|4012.58|4022.58|4012.58|4020.65|4010.65|22
1620747790000|2021-05-11 15:43:10|4022.67|4012.67|4022.68|4012.68|4023.01|4013.01|4022.57|4012.57|23
1620747800000|2021-05-11 15:43:20|4022.58|4012.58|4022.92|4012.92|4023.33|4013.33|4022.58|4012.58|19
1620747810000|2021-05-11 15:43:30|4022.97|4012.97|4022.79|4012.79|4023.58|4013.58|4022.53|4012.53|20
1620747820000|2021-05-11 15:43:40|4022.73|4012.73|4021.45|4011.45|4022.73|4012.73|4021.33|4011.33|24
1620747830000|2021-05-11 15:43:50|4021.36|4011.36|4021.53|4011.53|4021.84|4011.84|4021.36|4011.36|22
1620747840000|2021-05-11 15:44:00|4021.41|4011.41|4020.45|4010.45|4021.56|4011.56|4020.45|4010.45|23
1620747850000|2021-05-11 15:44:10|4020.41|4010.41|4016.95|4006.95|4020.48|4010.48|4016.95|4006.95|19
1620747860000|2021-05-11 15:44:20|4016.98|4006.98|4018.41|4008.41|4018.41|4008.41|4016.65|4006.65|24
1620747870000|2021-05-11 15:44:30|4018.29|4008.29|4021.08|4011.08|4021.15|4011.15|4018.29|4008.29|30
1620747880000|2021-05-11 15:44:40|4021.27|4011.27|4020.18|4010.18|4021.27|4011.27|4020.16|4010.16|23
1620747890000|2021-05-11 15:44:50|4020.39|4010.39|4019.23|4009.23|4020.42|4010.42|4018.21|4008.21|32
1620747900000|2021-05-11 15:45:00|4019.19|4009.19|4018.58|4008.58|4020.41|4010.41|4018.58|4008.58|29
1620747910000|2021-05-11 15:45:10|4018.55|4008.55|4018.52|4008.52|4018.87|4008.87|4018.42|4008.42|30
1620747920000|2021-05-11 15:45:20|4018.46|4008.46|4018.33|4008.33|4018.47|4008.47|4017.92|4007.92|23
1620747930000|2021-05-11 15:45:30|4018.37|4008.37|4018.16|4008.16|4018.42|4008.42|4018.16|4008.16|10
1620747940000|2021-05-11 15:45:40|4018.24|4008.24|4018.24|4008.24|4018.24|4008.24|4018.16|4008.16|3
1620747950000|2021-05-11 15:45:50|4018.16|4008.16|4017.93|4007.93|4018.27|4008.27|4017.83|4007.83|15
1620747960000|2021-05-11 15:46:00|4017.98|4007.98|4018.52|4008.52|4019.34|4009.34|4017.97|4007.97|25
1620747970000|2021-05-11 15:46:10|4018.55|4008.55|4024.05|4014.05|4024.75|4014.75|4018.55|4008.55|33
1620747980000|2021-05-11 15:46:20|4024.06|4014.06|4023.92|4013.92|4024.87|4014.87|4020.9|4010.9|37
1620747990000|2021-05-11 15:46:30|4023.93|4013.93|4024.35|4014.35|4025.64|4015.64|4023.09|4013.09|37
1620748000000|2021-05-11 15:46:40|4024.43|4014.43|4025.63|4015.63|4025.76|4015.76|4024.43|4014.43|35
1620748010000|2021-05-11 15:46:50|4025.69|4015.69|4024.48|4014.48|4026.62|4016.62|4024.41|4014.41|36
1620748020000|2021-05-11 15:47:00|4024.6|4014.6|4028.7|4018.7|4029.13|4019.13|4024.5|4014.5|38
1620748030000|2021-05-11 15:47:10|4028.44|4018.44|4027.09|4017.09|4029.17|4019.17|4027.09|4017.09|22
1620748040000|2021-05-11 15:47:20|4027.02|4017.02|4025.94|4015.94|4027.02|4017.02|4025.94|4015.94|22
1620748050000|2021-05-11 15:47:30|4026.07|4016.07|4026.78|4016.78|4029.2|4019.2|4026.07|4016.07|37
1620748060000|2021-05-11 15:47:40|4026.73|4016.73|4024.02|4014.02|4026.76|4016.76|4023.97|4013.97|29
1620748070000|2021-05-11 15:47:50|4024.07|4014.07|4025.92|4015.92|4026.02|4016.02|4024.07|4014.07|35
1620748080000|2021-05-11 15:48:00|4025.96|4015.96|4025.71|4015.71|4025.96|4015.96|4025.71|4015.71|19
1620748090000|2021-05-11 15:48:10|4025.75|4015.75|4025.83|4015.83|4025.86|4015.86|4025.75|4015.75|7
1620748100000|2021-05-11 15:48:20|4025.7|4015.7|4026.05|4016.05|4026.48|4016.48|4025.64|4015.64|19
1620748110000|2021-05-11 15:48:30|4026.18|4016.18|4025.72|4015.72|4026.34|4016.34|4025.59|4015.59|23
1620748120000|2021-05-11 15:48:40|4025.85|4015.85|4025.92|4015.92|4026.24|4016.24|4025.49|4015.49|33
1620748130000|2021-05-11 15:48:50|4026.14|4016.14|4026.1|4016.1|4026.95|4016.95|4025.74|4015.74|34
1620748140000|2021-05-11 15:49:00|4026.2|4016.2|4026.61|4016.61|4026.72|4016.72|4025.96|4015.96|23
1620748150000|2021-05-11 15:49:10|4026.66|4016.66|4025.6|4015.6|4026.75|4016.75|4025.53|4015.53|20
1620748160000|2021-05-11 15:49:20|4025.97|4015.97|4024.67|4014.67|4026.32|4016.32|4024.67|4014.67|30
1620748170000|2021-05-11 15:49:30|4024.4|4014.4|4025.58|4015.58|4025.91|4015.91|4023.33|4013.33|27
1620748180000|2021-05-11 15:49:40|4025.56|4015.56|4025.59|4015.59|4025.59|4015.59|4025.42|4015.42|13
1620748190000|2021-05-11 15:49:50|4025.52|4015.52|4025.77|4015.77|4025.82|4015.82|4024.74|4014.74|22
1620748200000|2021-05-11 15:50:00|4025.78|4015.78|4023.84|4013.84|4025.8|4015.8|4023.6|4013.6|21
1620748210000|2021-05-11 15:50:10|4023.89|4013.89|4024.01|4014.01|4024.01|4014.01|4023.51|4013.51|13
1620748220000|2021-05-11 15:50:20|4024.02|4014.02|4022.21|4012.21|4024.09|4014.09|4022.2|4012.2|24
1620748230000|2021-05-11 15:50:30|4022.24|4012.24|4020.87|4010.87|4022.24|4012.24|4020.67|4010.67|23
1620748240000|2021-05-11 15:50:40|4021.51|4011.51|4022.97|4012.97|4023.76|4013.76|4021.49|4011.49|29
1620748250000|2021-05-11 15:50:50|4022.67|4012.67|4020.64|4010.64|4022.67|4012.67|4020.64|4010.64|25
1620748260000|2021-05-11 15:51:00|4020.95|4010.95|4021.18|4011.18|4022.21|4012.21|4020.54|4010.54|34
1620748270000|2021-05-11 15:51:10|4021.29|4011.29|4022.83|4012.83|4022.97|4012.97|4021.15|4011.15|31
1620748280000|2021-05-11 15:51:20|4022.82|4012.82|4023.1|4013.1|4023.59|4013.59|4022.52|4012.52|25
1620748290000|2021-05-11 15:51:30|4023.04|4013.04|4019.89|4009.89|4023.04|4013.04|4019.8|4009.8|29
1620748300000|2021-05-11 15:51:40|4019.86|4009.86|4020.04|4010.04|4020.46|4010.46|4018.67|4008.67|30
1620748310000|2021-05-11 15:51:50|4020.16|4010.16|4018.91|4008.91|4020.58|4010.58|4018.74|4008.74|21
1620748320000|2021-05-11 15:52:00|4018.73|4008.73|4016.02|4006.02|4018.73|4008.73|4016.02|4006.02|29
1620748330000|2021-05-11 15:52:10|4015.62|4005.62|4011.84|4001.84|4015.62|4005.62|4009.07|3999.07|32
1620748340000|2021-05-11 15:52:20|4011.63|4001.63|4013.06|4003.06|4013.87|4003.87|4011.57|4001.57|35
1620748350000|2021-05-11 15:52:30|4013.19|4003.19|4015.13|4005.13|4015.13|4005.13|4013.11|4003.11|29
1620748360000|2021-05-11 15:52:40|4015.53|4005.53|4013.74|4003.74|4016.37|4006.37|4013.63|4003.63|29
1620748370000|2021-05-11 15:52:50|4014.24|4004.24|4018.19|4008.19|4018.3|4008.3|4013.82|4003.82|28
1620748380000|2021-05-11 15:53:00|4017.98|4007.98|4014.19|4004.19|4017.98|4007.98|4014.06|4004.06|30
1620748390000|2021-05-11 15:53:10|4014.06|4004.06|4014.21|4004.21|4014.56|4004.56|4014.06|4004.06|27
1620748400000|2021-05-11 15:53:20|4014.43|4004.43|4017.46|4007.46|4018.28|4008.28|4014.43|4004.43|33
1620748410000|2021-05-11 15:53:30|4017.29|4007.29|4019.05|4009.05|4019.06|4009.06|4016.21|4006.21|33
1620748420000|2021-05-11 15:53:40|4019.04|4009.04|4019.87|4009.87|4020.02|4010.02|4018.98|4008.98|30
1620748430000|2021-05-11 15:53:50|4019.82|4009.82|4019.73|4009.73|4019.82|4009.82|4019.71|4009.71|21
1620748440000|2021-05-11 15:54:00|4019.93|4009.93|4022.05|4012.05|4022.05|4012.05|4019.93|4009.93|29
1620748450000|2021-05-11 15:54:10|4022.04|4012.04|4020.36|4010.36|4022.29|4012.29|4020.36|4010.36|29
1620748460000|2021-05-11 15:54:20|4020.37|4010.37|4020.8|4010.8|4020.91|4010.91|4020.37|4010.37|18
1620748470000|2021-05-11 15:54:30|4021.12|4011.12|4022.08|4012.08|4022.47|4012.47|4021.05|4011.05|22
1620748480000|2021-05-11 15:54:40|4022.81|4012.81|4025.41|4015.41|4025.63|4015.63|4022.7|4012.7|23
1620748490000|2021-05-11 15:54:50|4025.42|4015.42|4024.66|4014.66|4025.42|4015.42|4024.4|4014.4|13
1620748500000|2021-05-11 15:55:00|4024.41|4014.41|4023.57|4013.57|4024.41|4014.41|4022.88|4012.88|25
1620748510000|2021-05-11 15:55:10|4023.4|4013.4|4023.97|4013.97|4025.52|4015.52|4023.4|4013.4|31
1620748520000|2021-05-11 15:55:20|4023.75|4013.75|4025.86|4015.86|4025.94|4015.94|4023.75|4013.75|24
1620748530000|2021-05-11 15:55:30|4025.94|4015.94|4025.92|4015.92|4025.94|4015.94|4025.92|4015.92|2
1620748540000|2021-05-11 15:55:40|4025.9|4015.9|4024.62|4014.62|4025.9|4015.9|4024.62|4014.62|12
1620748550000|2021-05-11 15:55:50|4024.64|4014.64|4023.87|4013.87|4024.64|4014.64|4022.28|4012.28|29
1620748560000|2021-05-11 15:56:00|4023.98|4013.98|4025.22|4015.22|4025.46|4015.46|4023.98|4013.98|38
1620748570000|2021-05-11 15:56:10|4025.75|4015.75|4025.93|4015.93|4026.24|4016.24|4025.68|4015.68|15
1620748580000|2021-05-11 15:56:20|4025.81|4015.81|4026.76|4016.76|4028.5|4018.5|4025.81|4015.81|37
1620748590000|2021-05-11 15:56:30|4026.8|4016.8|4030.95|4020.95|4030.98|4020.98|4026.59|4016.59|30
1620748600000|2021-05-11 15:56:40|4030.05|4020.05|4028.09|4018.09|4030.88|4020.88|4027.88|4017.88|10
1620748610000|2021-05-11 15:56:50|4028.05|4018.05|4027.41|4017.41|4028.76|4018.76|4026.73|4016.73|25
1620748620000|2021-05-11 15:57:00|4027.4|4017.4|4027.91|4017.91|4028.62|4018.62|4026.47|4016.47|19
1620748630000|2021-05-11 15:57:10|4027.93|4017.93|4028.99|4018.99|4029.31|4019.31|4027.92|4017.92|24
1620748640000|2021-05-11 15:57:20|4028.48|4018.48|4029.08|4019.08|4029.12|4019.12|4028.48|4018.48|16
1620748650000|2021-05-11 15:57:30|4028.78|4018.78|4030.79|4020.79|4030.79|4020.79|4028.04|4018.04|17
1620748660000|2021-05-11 15:57:40|4030.61|4020.61|4030.29|4020.29|4030.67|4020.67|4030.17|4020.17|20
1620748670000|2021-05-11 15:57:50|4030.13|4020.13|4030.63|4020.63|4030.64|4020.64|4029.54|4019.54|34
1620748680000|2021-05-11 15:58:00|4030.68|4020.68|4030.36|4020.36|4030.69|4020.69|4030.07|4020.07|29
1620748690000|2021-05-11 15:58:10|4030.35|4020.35|4031.38|4021.38|4031.73|4021.73|4030.32|4020.32|22
1620748700000|2021-05-11 15:58:20|4031.15|4021.15|4031.41|4021.41|4031.71|4021.71|4031.11|4021.11|30
1620748710000|2021-05-11 15:58:30|4031.35|4021.35|4031.37|4021.37|4031.5|4021.5|4031.29|4021.29|10
1620748720000|2021-05-11 15:58:40|4031.36|4021.36|4028.85|4018.85|4031.43|4021.43|4028.63|4018.63|30
1620748730000|2021-05-11 15:58:50|4028.52|4018.52|4027.3|4017.3|4028.77|4018.77|4027.28|4017.28|26
1620748740000|2021-05-11 15:59:00|4027.31|4017.31|4028.78|4018.78|4028.78|4018.78|4027.29|4017.29|26
1620748750000|2021-05-11 15:59:10|4028.79|4018.79|4028.35|4018.35|4029.22|4019.22|4028.35|4018.35|22
1620748760000|2021-05-11 15:59:20|4028.56|4018.56|4028.92|4018.92|4029.2|4019.2|4028.51|4018.51|26
1620748770000|2021-05-11 15:59:30|4029.09|4019.09|4029.15|4019.15|4029.18|4019.18|4029.08|4019.08|14
1620748780000|2021-05-11 15:59:40|4029.18|4019.18|4028.73|4018.73|4029.19|4019.19|4028.26|4018.26|22
1620748790000|2021-05-11 15:59:50|4028.89|4018.89|4030.27|4020.27|4030.32|4020.32|4028.73|4018.73|30
1620748800000|2021-05-11 16:00:00|4030.36|4020.36|4032.42|4022.42|4032.47|4022.47|4030.36|4020.36|30
1620748810000|2021-05-11 16:00:10|4032.41|4022.41|4033.06|4023.06|4033.16|4023.16|4032.4|4022.4|25
1620748820000|2021-05-11 16:00:20|4033.04|4023.04|4033.32|4023.32|4033.55|4023.55|4033.04|4023.04|21
1620748830000|2021-05-11 16:00:30|4033.33|4023.33|4034.26|4024.26|4034.26|4024.26|4033.33|4023.33|17
1620748840000|2021-05-11 16:00:40|4034.9|4024.9|4036.02|4026.02|4038.1|4028.1|4034.35|4024.35|35
1620748850000|2021-05-11 16:00:50|4035.61|4025.61|4034.12|4024.12|4035.61|4025.61|4033.44|4023.44|29
1620748860000|2021-05-11 16:01:00|4034.22|4024.22|4033.85|4023.85|4034.95|4024.95|4033.85|4023.85|24
1620748870000|2021-05-11 16:01:10|4033.86|4023.86|4033.9|4023.9|4035.07|4025.07|4033.77|4023.77|18
1620748880000|2021-05-11 16:01:20|4033.76|4023.76|4035.25|4025.25|4035.27|4025.27|4033.76|4023.76|16
1620748890000|2021-05-11 16:01:30|4035.74|4025.74|4036.14|4026.14|4036.44|4026.44|4035.7|4025.7|23
1620748900000|2021-05-11 16:01:40|4036.35|4026.35|4037.61|4027.61|4037.61|4027.61|4036.35|4026.35|7
1620748910000|2021-05-11 16:01:50|4037.62|4027.62|4034.5|4024.5|4037.62|4027.62|4034.5|4024.5|33
1620748920000|2021-05-11 16:02:00|4034.57|4024.57|4037.18|4027.18|4039.96|4029.96|4034.32|4024.32|38
1620748930000|2021-05-11 16:02:10|4037.02|4027.02|4041.64|4031.64|4041.64|4031.64|4035.07|4025.07|36
1620748940000|2021-05-11 16:02:20|4041.53|4031.53|4038.77|4028.77|4042.16|4032.16|4038.77|4028.77|28
1620748950000|2021-05-11 16:02:30|4039.02|4029.02|4042.49|4032.49|4042.49|4032.49|4039.02|4029.02|34
1620748960000|2021-05-11 16:02:40|4042.39|4032.39|4042.61|4032.61|4043.75|4033.75|4042.31|4032.31|35
1620748970000|2021-05-11 16:02:50|4042.55|4032.55|4043.85|4033.85|4043.85|4033.85|4041.97|4031.97|33
1620748980000|2021-05-11 16:03:00|4043.75|4033.75|4046.57|4036.57|4047.65|4037.65|4043.75|4033.75|29
1620748990000|2021-05-11 16:03:10|4046.52|4036.52|4047.75|4037.75|4047.75|4037.75|4046.3|4036.3|24
1620749000000|2021-05-11 16:03:20|4047.67|4037.67|4048.12|4038.12|4049.87|4039.87|4047.18|4037.18|33
1620749010000|2021-05-11 16:03:30|4048.47|4038.47|4049.46|4039.46|4049.96|4039.96|4047.67|4037.67|30
1620749020000|2021-05-11 16:03:40|4049.58|4039.58|4050.16|4040.16|4050.16|4040.16|4048.52|4038.52|25
1620749030000|2021-05-11 16:03:50|4049.93|4039.93|4049.03|4039.03|4050.53|4040.53|4049.03|4039.03|18
1620749040000|2021-05-11 16:04:00|4050.48|4040.48|4052.98|4042.98|4053.04|4043.04|4049.05|4039.05|29
1620749050000|2021-05-11 16:04:10|4053.28|4043.28|4054.68|4044.68|4055.09|4045.09|4053.27|4043.27|30
1620749060000|2021-05-11 16:04:20|4054.56|4044.56|4058.18|4048.18|4058.89|4048.89|4054.15|4044.15|25
1620749070000|2021-05-11 16:04:30|4058.17|4048.17|4057.51|4047.51|4059.06|4049.06|4057.41|4047.41|24
1620749080000|2021-05-11 16:04:40|4057.41|4047.41|4055.27|4045.27|4057.41|4047.41|4054.53|4044.53|32
1620749090000|2021-05-11 16:04:50|4055.57|4045.57|4057.69|4047.69|4059.31|4049.31|4055.23|4045.23|34
1620749100000|2021-05-11 16:05:00|4057.9|4047.9|4058.9|4048.9|4060.02|4050.02|4057.72|4047.72|35
1620749110000|2021-05-11 16:05:10|4058.41|4048.41|4060.92|4050.92|4062.06|4052.06|4058.05|4048.05|27
1620749120000|2021-05-11 16:05:20|4060.91|4050.91|4061.01|4051.01|4062.26|4052.26|4060.31|4050.31|31
1620749130000|2021-05-11 16:05:30|4060.91|4050.91|4060.03|4050.03|4061.01|4051.01|4059.27|4049.27|33
1620749140000|2021-05-11 16:05:40|4059.67|4049.67|4062.93|4052.93|4063.68|4053.68|4059.61|4049.61|35
1620749150000|2021-05-11 16:05:50|4060.91|4050.91|4067.21|4057.21|4068.35|4058.35|4060.34|4050.34|38
1620749160000|2021-05-11 16:06:00|4065.87|4055.87|4063.99|4053.99|4066.06|4056.06|4063.95|4053.95|38
1620749170000|2021-05-11 16:06:10|4064.17|4054.17|4062.84|4052.84|4064.69|4054.69|4062.16|4052.16|30
1620749180000|2021-05-11 16:06:20|4063.08|4053.08|4062.73|4052.73|4063.41|4053.41|4062.34|4052.34|35
1620749190000|2021-05-11 16:06:30|4062.79|4052.79|4063.19|4053.19|4063.37|4053.37|4062.72|4052.72|29
1620749200000|2021-05-11 16:06:40|4063.16|4053.16|4063.43|4053.43|4063.75|4053.75|4062.9|4052.9|33
1620749210000|2021-05-11 16:06:50|4063.4|4053.4|4063.27|4053.27|4063.4|4053.4|4062.1|4052.1|33
1620749220000|2021-05-11 16:07:00|4063.31|4053.31|4065.66|4055.66|4066.52|4056.52|4063.24|4053.24|37
1620749230000|2021-05-11 16:07:10|4065.72|4055.72|4065.39|4055.39|4067.04|4057.04|4065.23|4055.23|24
1620749240000|2021-05-11 16:07:20|4065.11|4055.11|4068.16|4058.16|4068.69|4058.69|4064.95|4054.95|31
1620749250000|2021-05-11 16:07:30|4068.36|4058.36|4067.61|4057.61|4069.72|4059.72|4065.66|4055.66|37
1620749260000|2021-05-11 16:07:40|4068.36|4058.36|4067.45|4057.45|4070.29|4060.29|4065.95|4055.95|35
1620749270000|2021-05-11 16:07:50|4067.23|4057.23|4071.14|4061.14|4072.5|4062.5|4067.23|4057.23|32
1620749280000|2021-05-11 16:08:00|4069.99|4059.99|4072.2|4062.2|4073.25|4063.25|4069.79|4059.79|34
1620749290000|2021-05-11 16:08:10|4071.97|4061.97|4071.95|4061.95|4073.17|4063.17|4070.55|4060.55|35
1620749300000|2021-05-11 16:08:20|4072.12|4062.12|4073.15|4063.15|4073.15|4063.15|4070.57|4060.57|30
1620749310000|2021-05-11 16:08:30|4072.82|4062.82|4074.01|4064.01|4074.71|4064.71|4072.46|4062.46|31
1620749320000|2021-05-11 16:08:40|4074.86|4064.86|4073.8|4063.8|4074.97|4064.97|4073.09|4063.09|28
1620749330000|2021-05-11 16:08:50|4073.94|4063.94|4075.4|4065.4|4078.1|4068.1|4073.94|4063.94|35
1620749340000|2021-05-11 16:09:00|4075.26|4065.26|4065.09|4055.09|4075.59|4065.59|4065.09|4055.09|39
1620749350000|2021-05-11 16:09:10|4064.99|4054.99|4062.17|4052.17|4065.98|4055.98|4062.14|4052.14|33
1620749360000|2021-05-11 16:09:20|4062.21|4052.21|4058.13|4048.13|4062.21|4052.21|4057.26|4047.26|32
1620749370000|2021-05-11 16:09:30|4058.23|4048.23|4065.66|4055.66|4065.77|4055.77|4058.23|4048.23|34
1620749380000|2021-05-11 16:09:40|4065.32|4055.32|4062.33|4052.33|4066.13|4056.13|4061.95|4051.95|34
1620749390000|2021-05-11 16:09:50|4062.09|4052.09|4062.45|4052.45|4063.22|4053.22|4061.61|4051.61|31
1620749400000|2021-05-11 16:10:00|4062.58|4052.58|4060.61|4050.61|4062.97|4052.97|4059.84|4049.84|35
1620749410000|2021-05-11 16:10:10|4060.77|4050.77|4065.57|4055.57|4065.57|4055.57|4059.43|4049.43|36
1620749420000|2021-05-11 16:10:20|4065.53|4055.53|4063.37|4053.37|4065.63|4055.63|4063.37|4053.37|38
1620749430000|2021-05-11 16:10:30|4063.5|4053.5|4068.78|4058.78|4070.31|4060.31|4063.36|4053.36|39
1620749440000|2021-05-11 16:10:40|4069.6|4059.6|4072.46|4062.46|4072.46|4062.46|4069.26|4059.26|37
1620749450000|2021-05-11 16:10:50|4072.35|4062.35|4078.31|4068.31|4078.31|4068.31|4070.81|4060.81|34
1620749460000|2021-05-11 16:11:00|4078.42|4068.42|4078.53|4068.53|4079.48|4069.48|4076.89|4066.89|37
1620749470000|2021-05-11 16:11:10|4079.42|4069.42|4076.08|4066.08|4079.42|4069.42|4076.02|4066.02|33
1620749480000|2021-05-11 16:11:20|4076.15|4066.15|4076.32|4066.32|4076.96|4066.96|4073.87|4063.87|34
1620749490000|2021-05-11 16:11:30|4075.81|4065.81|4075.75|4065.75|4077.45|4067.45|4075.45|4065.45|27
1620749500000|2021-05-11 16:11:40|4074.36|4064.36|4069.9|4059.9|4074.36|4064.36|4069.48|4059.48|33
1620749510000|2021-05-11 16:11:50|4070.16|4060.16|4066.32|4056.32|4070.65|4060.65|4066.17|4056.17|39
1620749520000|2021-05-11 16:12:00|4066.3|4056.3|4073.46|4063.46|4075.06|4065.06|4066.17|4056.17|37
1620749530000|2021-05-11 16:12:10|4073.16|4063.16|4072.16|4062.16|4073.34|4063.34|4072.06|4062.06|37
1620749540000|2021-05-11 16:12:20|4071.56|4061.56|4071.8|4061.8|4073.95|4063.95|4071.56|4061.56|37
1620749550000|2021-05-11 16:12:30|4072.1|4062.1|4070.73|4060.73|4072.42|4062.42|4068.34|4058.34|39
1620749560000|2021-05-11 16:12:40|4070.55|4060.55|4068.45|4058.45|4071.6|4061.6|4068.27|4058.27|38
1620749570000|2021-05-11 16:12:50|4068.46|4058.46|4069.65|4059.65|4072.76|4062.76|4068.24|4058.24|39
1620749580000|2021-05-11 16:13:00|4069.66|4059.66|4072.62|4062.62|4072.62|4062.62|4069.44|4059.44|28
1620749590000|2021-05-11 16:13:10|4072.55|4062.55|4073.81|4063.81|4074.17|4064.17|4072.55|4062.55|37
1620749600000|2021-05-11 16:13:20|4073.88|4063.88|4072.18|4062.18|4073.88|4063.88|4070.32|4060.32|35
1620749610000|2021-05-11 16:13:30|4072.19|4062.19|4065.79|4055.79|4072.19|4062.19|4065.79|4055.79|36
1620749620000|2021-05-11 16:13:40|4065.72|4055.72|4063.23|4053.23|4065.72|4055.72|4062.6|4052.6|35
1620749630000|2021-05-11 16:13:50|4063.2|4053.2|4056.1|4046.1|4063.2|4053.2|4055.98|4045.98|34
1620749640000|2021-05-11 16:14:00|4055.92|4045.92|4055.89|4045.89|4056.89|4046.89|4055.01|4045.01|26
1620749650000|2021-05-11 16:14:10|4055.85|4045.85|4057.57|4047.57|4057.57|4047.57|4055.74|4045.74|31
1620749660000|2021-05-11 16:14:20|4057.6|4047.6|4058.83|4048.83|4059.24|4049.24|4057.07|4047.07|34
1620749670000|2021-05-11 16:14:30|4059.01|4049.01|4057.68|4047.68|4059.02|4049.02|4056.97|4046.97|36
1620749680000|2021-05-11 16:14:40|4057.45|4047.45|4057.35|4047.35|4058.31|4048.31|4057.07|4047.07|26
1620749690000|2021-05-11 16:14:50|4057.47|4047.47|4060.42|4050.42|4060.42|4050.42|4057.07|4047.07|31
1620749700000|2021-05-11 16:15:00|4060.6|4050.6|4057.04|4047.04|4060.6|4050.6|4056.4|4046.4|35
1620749710000|2021-05-11 16:15:10|4057.01|4047.01|4057.95|4047.95|4058.39|4048.39|4057.01|4047.01|37
1620749720000|2021-05-11 16:15:20|4058.38|4048.38|4053.37|4043.37|4058.71|4048.71|4053.37|4043.37|37
1620749730000|2021-05-11 16:15:30|4053.31|4043.31|4049.14|4039.14|4053.37|4043.37|4048.73|4038.73|33
1620749740000|2021-05-11 16:15:40|4049.52|4039.52|4047.84|4037.84|4050.59|4040.59|4047.84|4037.84|38
1620749750000|2021-05-11 16:15:50|4048.66|4038.66|4051.32|4041.32|4051.33|4041.33|4048.66|4038.66|30
1620749760000|2021-05-11 16:16:00|4050.98|4040.98|4046.73|4036.73|4050.98|4040.98|4045.76|4035.76|33
1620749770000|2021-05-11 16:16:10|4046.53|4036.53|4046.69|4036.69|4046.81|4036.81|4045.24|4035.24|38
1620749780000|2021-05-11 16:16:20|4046.45|4036.45|4044.33|4034.33|4046.45|4036.45|4043.81|4033.81|33
1620749790000|2021-05-11 16:16:30|4044.35|4034.35|4046.21|4036.21|4046.21|4036.21|4043.6|4033.6|28
1620749800000|2021-05-11 16:16:40|4046.39|4036.39|4045.93|4035.93|4047.55|4037.55|4045.93|4035.93|34
1620749810000|2021-05-11 16:16:50|4045.13|4035.13|4046|4036|4047.22|4037.22|4045.13|4035.13|31
1620749820000|2021-05-11 16:17:00|4046.12|4036.12|4051.1|4041.1|4051.35|4041.35|4045.75|4035.75|25
1620749830000|2021-05-11 16:17:10|4051.06|4041.06|4049.5|4039.5|4051.99|4041.99|4048.96|4038.96|24
1620749840000|2021-05-11 16:17:20|4049.22|4039.22|4051.98|4041.98|4052.82|4042.82|4047.82|4037.82|25
1620749850000|2021-05-11 16:17:30|4052.49|4042.49|4053.47|4043.47|4053.93|4043.93|4051.8|4041.8|25
1620749860000|2021-05-11 16:17:40|4053.12|4043.12|4054.06|4044.06|4056.08|4046.08|4053.12|4043.12|27
1620749870000|2021-05-11 16:17:50|4054.01|4044.01|4054.1|4044.1|4054.26|4044.26|4053.63|4043.63|15
1620749880000|2021-05-11 16:18:00|4054.14|4044.14|4056.1|4046.1|4056.26|4046.26|4054.09|4044.09|20
1620749890000|2021-05-11 16:18:10|4056.09|4046.09|4061.37|4051.37|4061.37|4051.37|4055.62|4045.62|25
1620749900000|2021-05-11 16:18:20|4061.42|4051.42|4061.56|4051.56|4062.38|4052.38|4060.94|4050.94|33
1620749910000|2021-05-11 16:18:30|4061.45|4051.45|4062.78|4052.78|4062.78|4052.78|4060.48|4050.48|32
1620749920000|2021-05-11 16:18:40|4062.87|4052.87|4062.9|4052.9|4062.95|4052.95|4062.66|4052.66|22
1620749930000|2021-05-11 16:18:50|4062.83|4052.83|4062.68|4052.68|4062.83|4052.83|4062.34|4052.34|20
1620749940000|2021-05-11 16:19:00|4062.69|4052.69|4062.89|4052.89|4062.89|4052.89|4062.68|4052.68|11
1620749950000|2021-05-11 16:19:10|4063.09|4053.09|4067.34|4057.34|4067.36|4057.36|4063.09|4053.09|35
1620749960000|2021-05-11 16:19:20|4067.35|4057.35|4069.16|4059.16|4069.94|4059.94|4066|4056|29
1620749970000|2021-05-11 16:19:30|4069.15|4059.15|4069.21|4059.21|4069.76|4059.76|4068|4058|32
1620749980000|2021-05-11 16:19:40|4068.2|4058.2|4074.58|4064.58|4075.27|4065.27|4068.2|4058.2|30
1620749990000|2021-05-11 16:19:50|4074.1|4064.1|4074.73|4064.73|4075.03|4065.03|4073.39|4063.39|34
1620750000000|2021-05-11 16:20:00|4074.22|4064.22|4071.42|4061.42|4074.22|4064.22|4071.25|4061.25|31
1620750010000|2021-05-11 16:20:10|4071.14|4061.14|4065.16|4055.16|4071.15|4061.15|4065.16|4055.16|36
1620750020000|2021-05-11 16:20:20|4065.07|4055.07|4065.49|4055.49|4066.08|4056.08|4064.41|4054.41|34
1620750030000|2021-05-11 16:20:30|4065.38|4055.38|4063.47|4053.47|4065.38|4055.38|4062.85|4052.85|36
1620750040000|2021-05-11 16:20:40|4063.48|4053.48|4065.24|4055.24|4065.24|4055.24|4063.48|4053.48|27
1620750050000|2021-05-11 16:20:50|4065.22|4055.22|4064.28|4054.28|4065.78|4055.78|4064.2|4054.2|31
1620750060000|2021-05-11 16:21:00|4064.24|4054.24|4063.51|4053.51|4064.44|4054.44|4062.23|4052.23|29
1620750070000|2021-05-11 16:21:10|4063.28|4053.28|4069.29|4059.29|4069.29|4059.29|4063.28|4053.28|32
1620750080000|2021-05-11 16:21:20|4069.62|4059.62|4070.4|4060.4|4070.42|4060.42|4069.31|4059.31|34
1620750090000|2021-05-11 16:21:30|4070.59|4060.59|4067.23|4057.23|4070.64|4060.64|4067.14|4057.14|36
1620750100000|2021-05-11 16:21:40|4067.59|4057.59|4067|4057|4067.71|4057.71|4066.65|4056.65|28
1620750110000|2021-05-11 16:21:50|4067.12|4057.12|4065.28|4055.28|4067.34|4057.34|4065.14|4055.14|30
1620750120000|2021-05-11 16:22:00|4065.25|4055.25|4062.51|4052.51|4065.56|4055.56|4062.22|4052.22|30
1620750130000|2021-05-11 16:22:10|4062.56|4052.56|4059.39|4049.39|4062.56|4052.56|4059.24|4049.24|33
1620750140000|2021-05-11 16:22:20|4059.28|4049.28|4058.3|4048.3|4059.28|4049.28|4057.75|4047.75|29
1620750150000|2021-05-11 16:22:30|4058.53|4048.53|4057.77|4047.77|4058.53|4048.53|4055.66|4045.66|30
1620750160000|2021-05-11 16:22:40|4056.82|4046.82|4057.8|4047.8|4059.1|4049.1|4055.95|4045.95|26
1620750170000|2021-05-11 16:22:50|4058.57|4048.57|4058.99|4048.99|4059.03|4049.03|4058.56|4048.56|21
1620750180000|2021-05-11 16:23:00|4058.91|4048.91|4055.3|4045.3|4058.91|4048.91|4055.19|4045.19|26
1620750190000|2021-05-11 16:23:10|4055.38|4045.38|4056.69|4046.69|4056.79|4046.79|4055.38|4045.38|16
1620750200000|2021-05-11 16:23:20|4056.62|4046.62|4055.71|4045.71|4056.62|4046.62|4052.4|4042.4|37
1620750210000|2021-05-11 16:23:30|4055.56|4045.56|4053.93|4043.93|4055.8|4045.8|4053.93|4043.93|28
1620750220000|2021-05-11 16:23:40|4053.87|4043.87|4055.17|4045.17|4056.02|4046.02|4053.87|4043.87|21
1620750230000|2021-05-11 16:23:50|4055.11|4045.11|4054.83|4044.83|4056.09|4046.09|4054.49|4044.49|27
1620750240000|2021-05-11 16:24:00|4054.67|4044.67|4055.62|4045.62|4055.62|4045.62|4054.61|4044.61|19
1620750250000|2021-05-11 16:24:10|4055.63|4045.63|4054.75|4044.75|4055.63|4045.63|4054.75|4044.75|20
1620750260000|2021-05-11 16:24:20|4054.86|4044.86|4054.83|4044.83|4055.02|4045.02|4054.67|4044.67|22
1620750270000|2021-05-11 16:24:30|4054.78|4044.78|4055.09|4045.09|4055.24|4045.24|4054.26|4044.26|22
1620750280000|2021-05-11 16:24:40|4055.2|4045.2|4056.67|4046.67|4056.68|4046.68|4055.2|4045.2|22
1620750290000|2021-05-11 16:24:50|4056.66|4046.66|4060.72|4050.72|4061.14|4051.14|4056.52|4046.52|29
1620750300000|2021-05-11 16:25:00|4060.36|4050.36|4057|4047|4060.36|4050.36|4057|4047|30
1620750310000|2021-05-11 16:25:10|4057.14|4047.14|4057.22|4047.22|4058.36|4048.36|4056.83|4046.83|24
1620750320000|2021-05-11 16:25:20|4057.34|4047.34|4057.51|4047.51|4058.54|4048.54|4057.18|4047.18|20
1620750330000|2021-05-11 16:25:30|4057.4|4047.4|4055.91|4045.91|4057.84|4047.84|4055.91|4045.91|24
1620750340000|2021-05-11 16:25:40|4055.71|4045.71|4056.02|4046.02|4056.09|4046.09|4055.33|4045.33|19
1620750350000|2021-05-11 16:25:50|4055.92|4045.92|4056.15|4046.15|4056.15|4046.15|4055.92|4045.92|15
1620750360000|2021-05-11 16:26:00|4056.3|4046.3|4055.68|4045.68|4056.51|4046.51|4055.68|4045.68|20
1620750370000|2021-05-11 16:26:10|4055.47|4045.47|4053.11|4043.11|4055.47|4045.47|4053.11|4043.11|30
1620750380000|2021-05-11 16:26:20|4052.98|4042.98|4052.53|4042.53|4053.65|4043.65|4052.53|4042.53|29
1620750390000|2021-05-11 16:26:30|4052.3|4042.3|4051.68|4041.68|4052.69|4042.69|4051.03|4041.03|35
1620750400000|2021-05-11 16:26:40|4051.72|4041.72|4052.06|4042.06|4052.43|4042.43|4051.72|4041.72|23
1620750410000|2021-05-11 16:26:50|4052.07|4042.07|4052.28|4042.28|4053.09|4043.09|4052.07|4042.07|30
1620750420000|2021-05-11 16:27:00|4052.09|4042.09|4052.01|4042.01|4052.4|4042.4|4051.81|4041.81|30
1620750430000|2021-05-11 16:27:10|4051.98|4041.98|4052.48|4042.48|4053.8|4043.8|4051.98|4041.98|36
1620750440000|2021-05-11 16:27:20|4052.41|4042.41|4051.91|4041.91|4052.74|4042.74|4051.74|4041.74|36
1620750450000|2021-05-11 16:27:30|4051.92|4041.92|4050.14|4040.14|4052|4042|4049.42|4039.42|36
1620750460000|2021-05-11 16:27:40|4050.15|4040.15|4049.3|4039.3|4050.16|4040.16|4049.09|4039.09|38
1620750470000|2021-05-11 16:27:50|4049.05|4039.05|4048.51|4038.51|4049.22|4039.22|4048.49|4038.49|38
1620750480000|2021-05-11 16:28:00|4048.44|4038.44|4050.28|4040.28|4050.36|4040.36|4048.38|4038.38|36
1620750490000|2021-05-11 16:28:10|4050.94|4040.94|4053.61|4043.61|4054.26|4044.26|4050.94|4040.94|31
1620750500000|2021-05-11 16:28:20|4054.09|4044.09|4055.22|4045.22|4056.23|4046.23|4054.09|4044.09|31
1620750510000|2021-05-11 16:28:30|4055.24|4045.24|4055.89|4045.89|4055.92|4045.92|4055|4045|34
1620750520000|2021-05-11 16:28:40|4056.06|4046.06|4058.86|4048.86|4058.88|4048.88|4056.06|4046.06|29
1620750530000|2021-05-11 16:28:50|4059.29|4049.29|4058.91|4048.91|4060.59|4050.59|4058.68|4048.68|34
1620750540000|2021-05-11 16:29:00|4058.83|4048.83|4057.44|4047.44|4059.13|4049.13|4057.44|4047.44|38
1620750550000|2021-05-11 16:29:10|4057.23|4047.23|4058.45|4048.45|4058.45|4048.45|4056.28|4046.28|38
1620750560000|2021-05-11 16:29:20|4058.89|4048.89|4059.16|4049.16|4060.52|4050.52|4058.77|4048.77|36
1620750570000|2021-05-11 16:29:30|4059.01|4049.01|4059.29|4049.29|4060|4050|4058.74|4048.74|33
1620750580000|2021-05-11 16:29:40|4059.33|4049.33|4061.68|4051.68|4061.68|4051.68|4059.33|4049.33|36
1620750590000|2021-05-11 16:29:50|4061.15|4051.15|4062.01|4052.01|4062.27|4052.27|4060.61|4050.61|36
1620750600000|2021-05-11 16:30:00|4062.11|4052.11|4061.01|4051.01|4062.69|4052.69|4061|4051|30
1620750610000|2021-05-11 16:30:10|4060.84|4050.84|4062.77|4052.77|4063.11|4053.11|4060.84|4050.84|29
1620750620000|2021-05-11 16:30:20|4062.84|4052.84|4060.44|4050.44|4063.33|4053.33|4060.44|4050.44|37
1620750630000|2021-05-11 16:30:30|4060.41|4050.41|4059.01|4049.01|4060.47|4050.47|4058.72|4048.72|39
1620750640000|2021-05-11 16:30:40|4058.98|4048.98|4057.11|4047.11|4060.18|4050.18|4057.11|4047.11|35
1620750650000|2021-05-11 16:30:50|4056.98|4046.98|4055.58|4045.58|4057.75|4047.75|4054.71|4044.71|37
1620750660000|2021-05-11 16:31:00|4054.64|4044.64|4055.09|4045.09|4055.97|4045.97|4053.49|4043.49|35
1620750670000|2021-05-11 16:31:10|4055.99|4045.99|4051.75|4041.75|4056.41|4046.41|4051.74|4041.74|36
1620750680000|2021-05-11 16:31:20|4051.74|4041.74|4051.14|4041.14|4051.77|4041.77|4050.97|4040.97|31
1620750690000|2021-05-11 16:31:30|4051.12|4041.12|4050.27|4040.27|4051.94|4041.94|4050.02|4040.02|33
1620750700000|2021-05-11 16:31:40|4050.24|4040.24|4049.04|4039.04|4050.38|4040.38|4049.01|4039.01|35
1620750710000|2021-05-11 16:31:50|4049.01|4039.01|4048.54|4038.54|4049.05|4039.05|4048.26|4038.26|34
1620750720000|2021-05-11 16:32:00|4048.48|4038.48|4047.11|4037.11|4048.48|4038.48|4047.11|4037.11|36
1620750730000|2021-05-11 16:32:10|4046.9|4036.9|4046.38|4036.38|4046.9|4036.9|4045.84|4035.84|36
1620750740000|2021-05-11 16:32:20|4046.41|4036.41|4046.35|4036.35|4047.26|4037.26|4046.34|4036.34|35
1620750750000|2021-05-11 16:32:30|4046.43|4036.43|4044.91|4034.91|4046.49|4036.49|4044.76|4034.76|32
1620750760000|2021-05-11 16:32:40|4044.8|4034.8|4042.96|4032.96|4044.9|4034.9|4042.94|4032.94|31
1620750770000|2021-05-11 16:32:50|4042.97|4032.97|4039.06|4029.06|4042.99|4032.99|4038.09|4028.09|38
1620750780000|2021-05-11 16:33:00|4038.88|4028.88|4039.74|4029.74|4039.88|4029.88|4037.18|4027.18|38
1620750790000|2021-05-11 16:33:10|4039.7|4029.7|4038.65|4028.65|4040|4030|4038.12|4028.12|35
1620750800000|2021-05-11 16:33:20|4038.6|4028.6|4038.12|4028.12|4038.8|4028.8|4037.57|4027.57|37
1620750810000|2021-05-11 16:33:30|4038.09|4028.09|4035.32|4025.32|4038.12|4028.12|4035.32|4025.32|22
1620750820000|2021-05-11 16:33:40|4034.99|4024.99|4033.46|4023.46|4034.99|4024.99|4032.73|4022.73|29
1620750830000|2021-05-11 16:33:50|4033.45|4023.45|4036.9|4026.9|4036.98|4026.98|4032.84|4022.84|30
1620750840000|2021-05-11 16:34:00|4036.59|4026.59|4039.64|4029.64|4039.64|4029.64|4036.59|4026.59|29
1620750850000|2021-05-11 16:34:10|4039.58|4029.58|4039.98|4029.98|4040.42|4030.42|4038.75|4028.75|32
1620750860000|2021-05-11 16:34:20|4041.05|4031.05|4039.49|4029.49|4042.03|4032.03|4039.4|4029.4|34
1620750870000|2021-05-11 16:34:30|4040.85|4030.85|4041.88|4031.88|4041.88|4031.88|4039.21|4029.21|36
1620750880000|2021-05-11 16:34:40|4042.03|4032.03|4044.18|4034.18|4044.23|4034.23|4041.18|4031.18|40
1620750890000|2021-05-11 16:34:50|4044.48|4034.48|4048.71|4038.71|4048.81|4038.81|4044.2|4034.2|37
1620750900000|2021-05-11 16:35:00|4048.87|4038.87|4044.22|4034.22|4050.05|4040.05|4044.22|4034.22|33
1620750910000|2021-05-11 16:35:10|4044.5|4034.5|4049.06|4039.06|4049.06|4039.06|4044.5|4034.5|28
1620750920000|2021-05-11 16:35:20|4048.98|4038.98|4047.04|4037.04|4048.98|4038.98|4047.04|4037.04|32
1620750930000|2021-05-11 16:35:30|4047.23|4037.23|4045.28|4035.28|4047.29|4037.29|4045.06|4035.06|31
1620750940000|2021-05-11 16:35:40|4045.05|4035.05|4044.33|4034.33|4045.37|4035.37|4044.07|4034.07|17
1620750950000|2021-05-11 16:35:50|4044.24|4034.24|4044.11|4034.11|4044.75|4034.75|4043.41|4033.41|20
1620750960000|2021-05-11 16:36:00|4044.33|4034.33|4041.47|4031.47|4044.33|4034.33|4041.47|4031.47|35
1620750970000|2021-05-11 16:36:10|4041.38|4031.38|4039.69|4029.69|4041.38|4031.38|4039.37|4029.37|30
1620750980000|2021-05-11 16:36:20|4039.65|4029.65|4037.31|4027.31|4039.67|4029.67|4037.18|4027.18|37
1620750990000|2021-05-11 16:36:30|4037.32|4027.32|4034.91|4024.91|4037.53|4027.53|4034.91|4024.91|32
1620751000000|2021-05-11 16:36:40|4034.9|4024.9|4034.24|4024.24|4034.92|4024.92|4033.94|4023.94|16
1620751010000|2021-05-11 16:36:50|4033.35|4023.35|4035.04|4025.04|4035.16|4025.16|4032.57|4022.57|28
1620751020000|2021-05-11 16:37:00|4034.94|4024.94|4034.31|4024.31|4036.97|4026.97|4033.93|4023.93|33
1620751030000|2021-05-11 16:37:10|4034.38|4024.38|4034.76|4024.76|4034.76|4024.76|4033.83|4023.83|18
1620751040000|2021-05-11 16:37:20|4035.01|4025.01|4035.48|4025.48|4035.51|4025.51|4034.66|4024.66|26
1620751050000|2021-05-11 16:37:30|4035.51|4025.51|4035.86|4025.86|4038.57|4028.57|4035.51|4025.51|27
1620751060000|2021-05-11 16:37:40|4035.58|4025.58|4035.87|4025.87|4036.37|4026.37|4035.32|4025.32|31
1620751070000|2021-05-11 16:37:50|4035.86|4025.86|4035.03|4025.03|4036.78|4026.78|4034.81|4024.81|23
1620751080000|2021-05-11 16:38:00|4035.32|4025.32|4035.37|4025.37|4036.82|4026.82|4034.67|4024.67|30
1620751090000|2021-05-11 16:38:10|4035.36|4025.36|4037.32|4027.32|4037.32|4027.32|4035.12|4025.12|27
1620751100000|2021-05-11 16:38:20|4037.39|4027.39|4036.32|4026.32|4037.52|4027.52|4035.51|4025.51|32
1620751110000|2021-05-11 16:38:30|4036.3|4026.3|4036.34|4026.34|4037.39|4027.39|4036.3|4026.3|32
1620751120000|2021-05-11 16:38:40|4035.52|4025.52|4036.69|4026.69|4037.24|4027.24|4035.5|4025.5|27
1620751130000|2021-05-11 16:38:50|4036.7|4026.7|4037.01|4027.01|4037.26|4027.26|4036.26|4026.26|21
1620751140000|2021-05-11 16:39:00|4036.78|4026.78|4036.23|4026.23|4036.81|4026.81|4036.23|4026.23|18
1620751150000|2021-05-11 16:39:10|4036.06|4026.06|4036.29|4026.29|4036.29|4026.29|4035.53|4025.53|24
1620751160000|2021-05-11 16:39:20|4035.83|4025.83|4035.31|4025.31|4035.83|4025.83|4034.39|4024.39|24
1620751170000|2021-05-11 16:39:30|4034.97|4024.97|4034.46|4024.46|4034.97|4024.97|4034.19|4024.19|25
1620751180000|2021-05-11 16:39:40|4034.81|4024.81|4034.01|4024.01|4034.95|4024.95|4033.89|4023.89|27
1620751190000|2021-05-11 16:39:50|4033.94|4023.94|4035.32|4025.32|4035.32|4025.32|4033.17|4023.17|24
1620751200000|2021-05-11 16:40:00|4035.36|4025.36|4035.94|4025.94|4036.13|4026.13|4035.36|4025.36|24
1620751210000|2021-05-11 16:40:10|4035.92|4025.92|4035.24|4025.24|4036.24|4026.24|4035.22|4025.22|21
1620751220000|2021-05-11 16:40:20|4035.43|4025.43|4036.36|4026.36|4036.42|4026.42|4035.43|4025.43|18
1620751230000|2021-05-11 16:40:30|4036.35|4026.35|4035.6|4025.6|4036.47|4026.47|4035.56|4025.56|24
1620751240000|2021-05-11 16:40:40|4035.59|4025.59|4037.24|4027.24|4037.25|4027.25|4035.59|4025.59|19
1620751250000|2021-05-11 16:40:50|4037.23|4027.23|4038.1|4028.1|4038.1|4028.1|4036.82|4026.82|21
1620751260000|2021-05-11 16:41:00|4038.07|4028.07|4037.15|4027.15|4038.1|4028.1|4037.15|4027.15|11
1620751270000|2021-05-11 16:41:10|4037.04|4027.04|4036.3|4026.3|4037.04|4027.04|4036.27|4026.27|24
1620751280000|2021-05-11 16:41:20|4036.14|4026.14|4036.04|4026.04|4036.14|4026.14|4034.5|4024.5|31
1620751290000|2021-05-11 16:41:30|4036.17|4026.17|4036.17|4026.17|4036.39|4026.39|4036.14|4026.14|16
1620751300000|2021-05-11 16:41:40|4036.28|4026.28|4036.15|4026.15|4036.28|4026.28|4036.15|4026.15|7
1620751310000|2021-05-11 16:41:50|4036.11|4026.11|4035.4|4025.4|4036.12|4026.12|4035.39|4025.39|16
1620751320000|2021-05-11 16:42:00|4035.23|4025.23|4034.12|4024.12|4035.23|4025.23|4033.87|4023.87|19
1620751330000|2021-05-11 16:42:10|4034.42|4024.42|4036.33|4026.33|4036.34|4026.34|4034.42|4024.42|25
1620751340000|2021-05-11 16:42:20|4036.28|4026.28|4034.06|4024.06|4036.28|4026.28|4033.42|4023.42|27
1620751350000|2021-05-11 16:42:30|4034.09|4024.09|4034.6|4024.6|4034.7|4024.7|4034.05|4024.05|28
1620751360000|2021-05-11 16:42:40|4034.44|4024.44|4031.86|4021.86|4034.44|4024.44|4031.86|4021.86|28
1620751370000|2021-05-11 16:42:50|4031.83|4021.83|4032.05|4022.05|4032.64|4022.64|4031.83|4021.83|32
1620751380000|2021-05-11 16:43:00|4032.07|4022.07|4034.12|4024.12|4034.4|4024.4|4031.96|4021.96|30
1620751390000|2021-05-11 16:43:10|4034.11|4024.11|4034.78|4024.78|4035.41|4025.41|4034.11|4024.11|26
1620751400000|2021-05-11 16:43:20|4034.74|4024.74|4035.44|4025.44|4035.68|4025.68|4034.7|4024.7|32
1620751410000|2021-05-11 16:43:30|4035.5|4025.5|4036.71|4026.71|4036.71|4026.71|4035.5|4025.5|27
1620751420000|2021-05-11 16:43:40|4036.79|4026.79|4034.17|4024.17|4036.8|4026.8|4034.13|4024.13|30
1620751430000|2021-05-11 16:43:50|4034.25|4024.25|4033.14|4023.14|4034.27|4024.27|4032.7|4022.7|27
1620751440000|2021-05-11 16:44:00|4032.95|4022.95|4033.98|4023.98|4033.98|4023.98|4032.82|4022.82|27
1620751450000|2021-05-11 16:44:10|4034.07|4024.07|4033.04|4023.04|4034.07|4024.07|4032.46|4022.46|35
1620751460000|2021-05-11 16:44:20|4032.37|4022.37|4031.56|4021.56|4032.92|4022.92|4031.44|4021.44|26
1620751470000|2021-05-11 16:44:30|4031.55|4021.55|4031.93|4021.93|4032.04|4022.04|4031.34|4021.34|17
1620751480000|2021-05-11 16:44:40|4031.79|4021.79|4031.54|4021.54|4031.87|4021.87|4030.59|4020.59|29
1620751490000|2021-05-11 16:44:50|4031.55|4021.55|4030.11|4020.11|4031.55|4021.55|4030.11|4020.11|13
1620751500000|2021-05-11 16:45:00|4030.1|4020.1|4032.85|4022.85|4033.17|4023.17|4030.07|4020.07|34
1620751510000|2021-05-11 16:45:10|4032.58|4022.58|4029.55|4019.55|4032.91|4022.91|4029.53|4019.53|35
1620751520000|2021-05-11 16:45:20|4029.37|4019.37|4027.74|4017.74|4029.86|4019.86|4027.16|4017.16|33
1620751530000|2021-05-11 16:45:30|4027.27|4017.27|4020.2|4010.2|4027.27|4017.27|4019.1|4009.1|39
1620751540000|2021-05-11 16:45:40|4019.81|4009.81|4019.39|4009.39|4020.24|4010.24|4019.36|4009.36|32
1620751550000|2021-05-11 16:45:50|4019.4|4009.4|4018.49|4008.49|4019.5|4009.5|4018.49|4008.49|25
1620751560000|2021-05-11 16:46:00|4018.48|4008.48|4021.41|4011.41|4021.91|4011.91|4018.48|4008.48|34
1620751570000|2021-05-11 16:46:10|4021.79|4011.79|4021.02|4011.02|4021.88|4011.88|4020.33|4010.33|35
1620751580000|2021-05-11 16:46:20|4020.88|4010.88|4018.3|4008.3|4020.88|4010.88|4018.29|4008.29|33
1620751590000|2021-05-11 16:46:30|4018.45|4008.45|4018.79|4008.79|4019.25|4009.25|4018.05|4008.05|32
1620751600000|2021-05-11 16:46:40|4019.11|4009.11|4018.24|4008.24|4019.63|4009.63|4018.24|4008.24|31
1620751610000|2021-05-11 16:46:50|4018.12|4008.12|4012.04|4002.04|4018.12|4008.12|4010.05|4000.05|34
1620751620000|2021-05-11 16:47:00|4013.41|4003.41|4019.14|4009.14|4019.38|4009.38|4013.25|4003.25|34
1620751630000|2021-05-11 16:47:10|4019.2|4009.2|4020.54|4010.54|4022.08|4012.08|4019.17|4009.17|37
1620751640000|2021-05-11 16:47:20|4020.61|4010.61|4018.93|4008.93|4020.88|4010.88|4017.04|4007.04|38
1620751650000|2021-05-11 16:47:30|4018.51|4008.51|4019.5|4009.5|4020.08|4010.08|4017.9|4007.9|32
1620751660000|2021-05-11 16:47:40|4019.59|4009.59|4012.94|4002.94|4019.7|4009.7|4012.94|4002.94|38
1620751670000|2021-05-11 16:47:50|4012.88|4002.88|4005.78|3995.78|4013.06|4003.06|4003.74|3993.74|38
1620751680000|2021-05-11 16:48:00|4004.21|3994.21|4003.75|3993.75|4006.6|3996.6|4003.22|3993.22|38
1620751690000|2021-05-11 16:48:10|4003.77|3993.77|4005.22|3995.22|4005.81|3995.81|4003.59|3993.59|39
1620751700000|2021-05-11 16:48:20|4005.07|3995.07|4002.5|3992.5|4007.34|3997.34|4001.28|3991.28|35
1620751710000|2021-05-11 16:48:30|4001.8|3991.8|4001.03|3991.03|4001.93|3991.93|3999.32|3989.32|33
1620751720000|2021-05-11 16:48:40|4000.47|3990.47|4003.14|3993.14|4003.24|3993.24|4000.37|3990.37|29
1620751730000|2021-05-11 16:48:50|4002.61|3992.61|4002.51|3992.51|4002.82|3992.82|4001.57|3991.57|30
1620751740000|2021-05-11 16:49:00|4002.45|3992.45|4004.55|3994.55|4005.33|3995.33|4002.13|3992.13|31
1620751750000|2021-05-11 16:49:10|4004.62|3994.62|4004.35|3994.35|4004.62|3994.62|4003.94|3993.94|26
1620751760000|2021-05-11 16:49:20|4004.39|3994.39|4007.01|3997.01|4008.06|3998.06|4004.35|3994.35|30
1620751770000|2021-05-11 16:49:30|4007.07|3997.07|4009.11|3999.11|4009.11|3999.11|4006.38|3996.38|35
1620751780000|2021-05-11 16:49:40|4009.23|3999.23|4012.97|4002.97|4013.07|4003.07|4009.18|3999.18|35
1620751790000|2021-05-11 16:49:50|4013.1|4003.1|4014.05|4004.05|4015.85|4005.85|4012.23|4002.23|37
1620751800000|2021-05-11 16:50:00|4014.01|4004.01|4016.46|4006.46|4016.46|4006.46|4010.97|4000.97|33
1620751810000|2021-05-11 16:50:10|4016.74|4006.74|4013|4003|4016.74|4006.74|4012.96|4002.96|36
1620751820000|2021-05-11 16:50:20|4013.09|4003.09|4012.94|4002.94|4015.54|4005.54|4012.94|4002.94|38
1620751830000|2021-05-11 16:50:30|4013.27|4003.27|4006.29|3996.29|4013.27|4003.27|4006.29|3996.29|30
1620751840000|2021-05-11 16:50:40|4006.03|3996.03|4007.1|3997.1|4007.22|3997.22|4004.39|3994.39|29
1620751850000|2021-05-11 16:50:50|4007.08|3997.08|4008.79|3998.79|4008.79|3998.79|4006.08|3996.08|32
1620751860000|2021-05-11 16:51:00|4009.82|3999.82|4012.31|4002.31|4012.48|4002.48|4009.27|3999.27|35
1620751870000|2021-05-11 16:51:10|4012.3|4002.3|4011.78|4001.78|4012.55|4002.55|4011.78|4001.78|27
1620751880000|2021-05-11 16:51:20|4012.03|4002.03|4012.35|4002.35|4012.35|4002.35|4010.91|4000.91|24
1620751890000|2021-05-11 16:51:30|4011.34|4001.34|4012.11|4002.11|4012.53|4002.53|4011.23|4001.23|31
1620751900000|2021-05-11 16:51:40|4012.2|4002.2|4012.59|4002.59|4012.73|4002.73|4011.89|4001.89|23
1620751910000|2021-05-11 16:51:50|4012.93|4002.93|4012.9|4002.9|4013.21|4003.21|4012.79|4002.79|23
1620751920000|2021-05-11 16:52:00|4012.86|4002.86|4013.75|4003.75|4014.06|4004.06|4012.62|4002.62|22
1620751930000|2021-05-11 16:52:10|4013.79|4003.79|4013.18|4003.18|4014.12|4004.12|4012.85|4002.85|24
1620751940000|2021-05-11 16:52:20|4013.2|4003.2|4013.35|4003.35|4013.35|4003.35|4013.06|4003.06|14
1620751950000|2021-05-11 16:52:30|4013.32|4003.32|4014.41|4004.41|4014.64|4004.64|4012.96|4002.96|27
1620751960000|2021-05-11 16:52:40|4014.5|4004.5|4014.81|4004.81|4014.81|4004.81|4013.7|4003.7|29
1620751970000|2021-05-11 16:52:50|4014.65|4004.65|4016.91|4006.91|4016.91|4006.91|4014.65|4004.65|26
1620751980000|2021-05-11 16:53:00|4016.76|4006.76|4017.17|4007.17|4017.49|4007.49|4016.55|4006.55|25
1620751990000|2021-05-11 16:53:10|4017.15|4007.15|4017.27|4007.27|4017.27|4007.27|4016.41|4006.41|36
1620752000000|2021-05-11 16:53:20|4017.23|4007.23|4015.89|4005.89|4018.24|4008.24|4015.89|4005.89|31
1620752010000|2021-05-11 16:53:30|4015.85|4005.85|4015.12|4005.12|4015.85|4005.85|4014.46|4004.46|25
1620752020000|2021-05-11 16:53:40|4014.99|4004.99|4014.44|4004.44|4015.16|4005.16|4014.31|4004.31|18
1620752030000|2021-05-11 16:53:50|4014.68|4004.68|4015.08|4005.08|4015.58|4005.58|4014.68|4004.68|20
1620752040000|2021-05-11 16:54:00|4015.03|4005.03|4012.98|4002.98|4015.42|4005.42|4012.98|4002.98|24
1620752050000|2021-05-11 16:54:10|4013.24|4003.24|4012.47|4002.47|4013.24|4003.24|4012.46|4002.46|14
1620752060000|2021-05-11 16:54:20|4012.46|4002.46|4011.42|4001.42|4012.53|4002.53|4011.42|4001.42|21
1620752070000|2021-05-11 16:54:30|4011.55|4001.55|4012.91|4002.91|4013.07|4003.07|4011.47|4001.47|24
1620752080000|2021-05-11 16:54:40|4013.07|4003.07|4012.44|4002.44|4013.21|4003.21|4012.44|4002.44|15
1620752090000|2021-05-11 16:54:50|4012.49|4002.49|4013.58|4003.58|4013.63|4003.63|4012.49|4002.49|20
1620752100000|2021-05-11 16:55:00|4013.61|4003.61|4017.4|4007.4|4017.72|4007.72|4013.51|4003.51|30
1620752110000|2021-05-11 16:55:10|4017.67|4007.67|4014.94|4004.94|4019.04|4009.04|4014.94|4004.94|30
1620752120000|2021-05-11 16:55:20|4014.9|4004.9|4015.47|4005.47|4015.69|4005.69|4014.2|4004.2|25
1620752130000|2021-05-11 16:55:30|4015.67|4005.67|4016.85|4006.85|4017.19|4007.19|4015.27|4005.27|19
1620752140000|2021-05-11 16:55:40|4016.86|4006.86|4020.15|4010.15|4020.34|4010.34|4016.21|4006.21|22
1620752150000|2021-05-11 16:55:50|4020.13|4010.13|4019.88|4009.88|4020.47|4010.47|4019.71|4009.71|20
1620752160000|2021-05-11 16:56:00|4020.56|4010.56|4020.06|4010.06|4020.56|4010.56|4019.04|4009.04|23
1620752170000|2021-05-11 16:56:10|4020.21|4010.21|4019.17|4009.17|4021.04|4011.04|4018.55|4008.55|25
1620752180000|2021-05-11 16:56:20|4019.44|4009.44|4019.8|4009.8|4019.8|4009.8|4019.18|4009.18|18
1620752190000|2021-05-11 16:56:30|4020.26|4010.26|4020.77|4010.77|4020.77|4010.77|4020.25|4010.25|9
1620752200000|2021-05-11 16:56:40|4020.82|4010.82|4021.24|4011.24|4021.24|4011.24|4020.46|4010.46|18
1620752210000|2021-05-11 16:56:50|4021.27|4011.27|4021.39|4011.39|4021.39|4011.39|4021.27|4011.27|5
1620752220000|2021-05-11 16:57:00|4021.14|4011.14|4021.48|4011.48|4021.48|4011.48|4019.91|4009.91|29
1620752230000|2021-05-11 16:57:10|4021.49|4011.49|4021.87|4011.87|4021.91|4011.91|4021.16|4011.16|15
1620752240000|2021-05-11 16:57:20|4021.75|4011.75|4020.92|4010.92|4021.78|4011.78|4020.92|4010.92|18
1620752250000|2021-05-11 16:57:30|4021.25|4011.25|4021.47|4011.47|4021.48|4011.48|4020.03|4010.03|25
1620752260000|2021-05-11 16:57:40|4021.36|4011.36|4022.22|4012.22|4022.22|4012.22|4020.69|4010.69|26
1620752270000|2021-05-11 16:57:50|4022.24|4012.24|4022.28|4012.28|4022.38|4012.38|4021.79|4011.79|23
1620752280000|2021-05-11 16:58:00|4022.31|4012.31|4022.75|4012.75|4022.75|4012.75|4022.11|4012.11|23
1620752290000|2021-05-11 16:58:10|4022.65|4012.65|4022.81|4012.81|4022.81|4012.81|4021.94|4011.94|24
1620752300000|2021-05-11 16:58:20|4022.78|4012.78|4022.93|4012.93|4023.19|4013.19|4022.26|4012.26|29
1620752310000|2021-05-11 16:58:30|4022.94|4012.94|4022.78|4012.78|4023.06|4013.06|4021.34|4011.34|30
1620752320000|2021-05-11 16:58:40|4022.83|4012.83|4022.29|4012.29|4023.05|4013.05|4021.84|4011.84|35
1620752330000|2021-05-11 16:58:50|4022.3|4012.3|4021.84|4011.84|4022.33|4012.33|4020.46|4010.46|34
1620752340000|2021-05-11 16:59:00|4021.86|4011.86|4022.57|4012.57|4023|4013|4021.86|4011.86|31
1620752350000|2021-05-11 16:59:10|4022.59|4012.59|4023.31|4013.31|4023.63|4013.63|4022.59|4012.59|28
1620752360000|2021-05-11 16:59:20|4023.24|4013.24|4023.15|4013.15|4023.35|4013.35|4022.89|4012.89|31
1620752370000|2021-05-11 16:59:30|4023.14|4013.14|4021.19|4011.19|4023.14|4013.14|4021.13|4011.13|34
1620752380000|2021-05-11 16:59:40|4021.2|4011.2|4022.21|4012.21|4022.26|4012.26|4021.14|4011.14|29
1620752390000|2021-05-11 16:59:50|4022.35|4012.35|4021.27|4011.27|4022.5|4012.5|4021.24|4011.24|21
1620752400000|2021-05-11 17:00:00|4021.25|4011.25|4020.76|4010.76|4022.06|4012.06|4020.76|4010.76|32
1620752410000|2021-05-11 17:00:10|4020.79|4010.79|4021.79|4011.79|4021.95|4011.95|4020.77|4010.77|29
1620752420000|2021-05-11 17:00:20|4021.8|4011.8|4021.46|4011.46|4021.83|4011.83|4021.34|4011.34|30
1620752430000|2021-05-11 17:00:30|4021.45|4011.45|4020.74|4010.74|4021.46|4011.46|4020.68|4010.68|33
1620752440000|2021-05-11 17:00:40|4020.73|4010.73|4021.2|4011.2|4021.28|4011.28|4020.72|4010.72|28
1620752450000|2021-05-11 17:00:50|4021.32|4011.32|4020.7|4010.7|4021.37|4011.37|4020.4|4010.4|30
1620752460000|2021-05-11 17:01:00|4020.67|4010.67|4018.27|4008.27|4020.67|4010.67|4018.27|4008.27|32
1620752470000|2021-05-11 17:01:10|4018.36|4008.36|4016.1|4006.1|4018.36|4008.36|4014.79|4004.79|38
1620752480000|2021-05-11 17:01:20|4016.38|4006.38|4018.84|4008.84|4018.84|4008.84|4016.33|4006.33|37
1620752490000|2021-05-11 17:01:30|4018.76|4008.76|4020.12|4010.12|4020.29|4010.29|4018.69|4008.69|36
1620752500000|2021-05-11 17:01:40|4020.1|4010.1|4021.4|4011.4|4021.53|4011.53|4020.1|4010.1|32
1620752510000|2021-05-11 17:01:50|4021.05|4011.05|4020.43|4010.43|4021.25|4011.25|4020.39|4010.39|31
1620752520000|2021-05-11 17:02:00|4020.44|4010.44|4019.52|4009.52|4020.51|4010.51|4019.46|4009.46|31
1620752530000|2021-05-11 17:02:10|4019.6|4009.6|4021.39|4011.39|4021.47|4011.47|4019.59|4009.59|33
1620752540000|2021-05-11 17:02:20|4021.3|4011.3|4020.8|4010.8|4021.3|4011.3|4020.09|4010.09|35
1620752550000|2021-05-11 17:02:30|4020.82|4010.82|4022.05|4012.05|4022.12|4012.12|4020.79|4010.79|23
1620752560000|2021-05-11 17:02:40|4022.13|4012.13|4022.2|4012.2|4023.04|4013.04|4021.85|4011.85|39
1620752570000|2021-05-11 17:02:50|4022.22|4012.22|4024.15|4014.15|4024.37|4014.37|4022|4012|32
1620752580000|2021-05-11 17:03:00|4024.16|4014.16|4027.77|4017.77|4027.98|4017.98|4023.64|4013.64|36
1620752590000|2021-05-11 17:03:10|4028.14|4018.14|4030.8|4020.8|4031.55|4021.55|4027.88|4017.88|37
1620752600000|2021-05-11 17:03:20|4031.17|4021.17|4036.87|4026.87|4036.98|4026.98|4030.53|4020.53|38
1620752610000|2021-05-11 17:03:30|4035.29|4025.29|4040.23|4030.23|4041.71|4031.71|4035.29|4025.29|39
1620752620000|2021-05-11 17:03:40|4040.45|4030.45|4039.19|4029.19|4040.62|4030.62|4038.73|4028.73|36
1620752630000|2021-05-11 17:03:50|4039.46|4029.46|4041.02|4031.02|4041.2|4031.2|4039.46|4029.46|31
1620752640000|2021-05-11 17:04:00|4041.59|4031.59|4047.3|4037.3|4048.43|4038.43|4041.59|4031.59|38
1620752650000|2021-05-11 17:04:10|4046.56|4036.56|4044.19|4034.19|4046.93|4036.93|4043.03|4033.03|39
1620752660000|2021-05-11 17:04:20|4044.24|4034.24|4044.09|4034.09|4046.33|4036.33|4043.81|4033.81|38
1620752670000|2021-05-11 17:04:30|4044.27|4034.27|4042.81|4032.81|4044.39|4034.39|4042.64|4032.64|34
1620752680000|2021-05-11 17:04:40|4042.63|4032.63|4038.86|4028.86|4042.66|4032.66|4038.57|4028.57|40
1620752690000|2021-05-11 17:04:50|4038.73|4028.73|4038.99|4028.99|4039.9|4029.9|4038.39|4028.39|34
1620752700000|2021-05-11 17:05:00|4039.01|4029.01|4041.32|4031.32|4042.12|4032.12|4038.71|4028.71|38
1620752710000|2021-05-11 17:05:10|4041.45|4031.45|4040.99|4030.99|4041.8|4031.8|4040.37|4030.37|34
1620752720000|2021-05-11 17:05:20|4041.25|4031.25|4042.12|4032.12|4042.53|4032.53|4041.25|4031.25|35
1620752730000|2021-05-11 17:05:30|4041.69|4031.69|4041.01|4031.01|4041.78|4031.78|4041.01|4031.01|24
1620752740000|2021-05-11 17:05:40|4040.8|4030.8|4041.79|4031.79|4041.79|4031.79|4039.67|4029.67|31
1620752750000|2021-05-11 17:05:50|4041.99|4031.99|4041.07|4031.07|4041.99|4031.99|4040.46|4030.46|33
1620752760000|2021-05-11 17:06:00|4041.14|4031.14|4043.6|4033.6|4044.02|4034.02|4041.02|4031.02|37
1620752770000|2021-05-11 17:06:10|4043.56|4033.56|4046.17|4036.17|4046.17|4036.17|4043.51|4033.51|35
1620752780000|2021-05-11 17:06:20|4046.05|4036.05|4045.78|4035.78|4047.2|4037.2|4045.77|4035.77|31
1620752790000|2021-05-11 17:06:30|4045.12|4035.12|4045.5|4035.5|4045.68|4035.68|4043.9|4033.9|35
1620752800000|2021-05-11 17:06:40|4045.17|4035.17|4043.94|4033.94|4045.17|4035.17|4043.88|4033.88|31
1620752810000|2021-05-11 17:06:50|4043.87|4033.87|4042.03|4032.03|4043.98|4033.98|4041.92|4031.92|30
1620752820000|2021-05-11 17:07:00|4042.05|4032.05|4038.94|4028.94|4042.16|4032.16|4038.94|4028.94|32
1620752830000|2021-05-11 17:07:10|4038.99|4028.99|4036.17|4026.17|4039.06|4029.06|4034.89|4024.89|40
1620752840000|2021-05-11 17:07:20|4036.13|4026.13|4034.66|4024.66|4036.13|4026.13|4034.66|4024.66|33
1620752850000|2021-05-11 17:07:30|4034.73|4024.73|4033.26|4023.26|4036.47|4026.47|4033.26|4023.26|35
1620752860000|2021-05-11 17:07:40|4033.18|4023.18|4033.11|4023.11|4033.75|4023.75|4032.93|4022.93|32
1620752870000|2021-05-11 17:07:50|4033.12|4023.12|4034.34|4024.34|4035.01|4025.01|4033.1|4023.1|34
1620752880000|2021-05-11 17:08:00|4034.16|4024.16|4032.74|4022.74|4034.16|4024.16|4032.74|4022.74|30
1620752890000|2021-05-11 17:08:10|4032.89|4022.89|4035.15|4025.15|4035.75|4025.75|4032.24|4022.24|34
1620752900000|2021-05-11 17:08:20|4035.19|4025.19|4035.26|4025.26|4035.27|4025.27|4033.54|4023.54|37
1620752910000|2021-05-11 17:08:30|4034.61|4024.61|4037.97|4027.97|4038|4028|4034.61|4024.61|34
1620752920000|2021-05-11 17:08:40|4038.39|4028.39|4041.33|4031.33|4041.46|4031.46|4038.19|4028.19|37
1620752930000|2021-05-11 17:08:50|4041.39|4031.39|4042.4|4032.4|4043.13|4033.13|4041.35|4031.35|37
1620752940000|2021-05-11 17:09:00|4042.25|4032.25|4042.09|4032.09|4042.8|4032.8|4041.08|4031.08|39
1620752950000|2021-05-11 17:09:10|4041.93|4031.93|4042.83|4032.83|4043.5|4033.5|4041.69|4031.69|35
1620752960000|2021-05-11 17:09:20|4042.86|4032.86|4042.88|4032.88|4042.98|4032.98|4041.5|4031.5|31
1620752970000|2021-05-11 17:09:30|4042.84|4032.84|4041.49|4031.49|4043.03|4033.03|4041.49|4031.49|33
1620752980000|2021-05-11 17:09:40|4040.98|4030.98|4042.41|4032.41|4042.41|4032.41|4040.46|4030.46|36
1620752990000|2021-05-11 17:09:50|4042.4|4032.4|4041.48|4031.48|4043.56|4033.56|4041.48|4031.48|36
1620753000000|2021-05-11 17:10:00|4041.56|4031.56|4043.99|4033.99|4045.17|4035.17|4041.56|4031.56|37
1620753010000|2021-05-11 17:10:10|4043.98|4033.98|4043.69|4033.69|4045.13|4035.13|4043.61|4033.61|36
1620753020000|2021-05-11 17:10:20|4043.42|4033.42|4043.77|4033.77|4043.79|4033.79|4043.02|4033.02|33
1620753030000|2021-05-11 17:10:30|4043.59|4033.59|4041.01|4031.01|4043.95|4033.95|4040.97|4030.97|32
1620753040000|2021-05-11 17:10:40|4041.15|4031.15|4039.73|4029.73|4041.15|4031.15|4039.66|4029.66|32
1620753050000|2021-05-11 17:10:50|4039.95|4029.95|4040.65|4030.65|4040.67|4030.67|4038.75|4028.75|35
1620753060000|2021-05-11 17:11:00|4040.71|4030.71|4040.98|4030.98|4040.99|4030.99|4040.06|4030.06|33
1620753070000|2021-05-11 17:11:10|4040.99|4030.99|4039.39|4029.39|4041.38|4031.38|4039.38|4029.38|25
1620753080000|2021-05-11 17:11:20|4039.32|4029.32|4034.56|4024.56|4039.32|4029.32|4034.04|4024.04|38
1620753090000|2021-05-11 17:11:30|4034.66|4024.66|4037.54|4027.54|4037.6|4027.6|4034.66|4024.66|36
1620753100000|2021-05-11 17:11:40|4036.95|4026.95|4036.51|4026.51|4037.76|4027.76|4036.51|4026.51|35
1620753110000|2021-05-11 17:11:50|4036.45|4026.45|4036.2|4026.2|4038.91|4028.91|4036.2|4026.2|34
1620753120000|2021-05-11 17:12:00|4036.46|4026.46|4035.38|4025.38|4037.21|4027.21|4035.37|4025.37|34
1620753130000|2021-05-11 17:12:10|4035.3|4025.3|4034.61|4024.61|4035.51|4025.51|4033.96|4023.96|34
1620753140000|2021-05-11 17:12:20|4034.6|4024.6|4032.67|4022.67|4034.6|4024.6|4032.42|4022.42|34
1620753150000|2021-05-11 17:12:30|4032.64|4022.64|4028.88|4018.88|4032.64|4022.64|4028.82|4018.82|38
1620753160000|2021-05-11 17:12:40|4028.85|4018.85|4027.22|4017.22|4028.85|4018.85|4026.91|4016.91|36
1620753170000|2021-05-11 17:12:50|4027.19|4017.19|4029.15|4019.15|4029.19|4019.19|4027.19|4017.19|33
1620753180000|2021-05-11 17:13:00|4029.09|4019.09|4030.01|4020.01|4031.13|4021.13|4029.09|4019.09|38
1620753190000|2021-05-11 17:13:10|4029.97|4019.97|4028.48|4018.48|4030.75|4020.75|4028.4|4018.4|36
1620753200000|2021-05-11 17:13:20|4028.52|4018.52|4027.47|4017.47|4028.52|4018.52|4027.38|4017.38|31
1620753210000|2021-05-11 17:13:30|4027.62|4017.62|4027.55|4017.55|4027.7|4017.7|4027.39|4017.39|33
1620753220000|2021-05-11 17:13:40|4027.56|4017.56|4028.34|4018.34|4028.34|4018.34|4027.19|4017.19|27
1620753230000|2021-05-11 17:13:50|4028.38|4018.38|4030.5|4020.5|4031.1|4021.1|4028.38|4018.38|37
1620753240000|2021-05-11 17:14:00|4030.51|4020.51|4035.34|4025.34|4035.34|4025.34|4030.18|4020.18|35
1620753250000|2021-05-11 17:14:10|4035.35|4025.35|4034.27|4024.27|4035.73|4025.73|4034.27|4024.27|35
1620753260000|2021-05-11 17:14:20|4034.15|4024.15|4033.57|4023.57|4034.15|4024.15|4031.8|4021.8|38
1620753270000|2021-05-11 17:14:30|4033.56|4023.56|4031.71|4021.71|4033.56|4023.56|4031.7|4021.7|34
1620753280000|2021-05-11 17:14:40|4031.77|4021.77|4034.05|4024.05|4034.1|4024.1|4031.77|4021.77|32
1620753290000|2021-05-11 17:14:50|4034.1|4024.1|4035.03|4025.03|4036.26|4026.26|4034.1|4024.1|35
1620753300000|2021-05-11 17:15:00|4035.01|4025.01|4037.22|4027.22|4037.22|4027.22|4034.66|4024.66|38
1620753310000|2021-05-11 17:15:10|4037.77|4027.77|4038.89|4028.89|4038.89|4028.89|4036.54|4026.54|35
1620753320000|2021-05-11 17:15:20|4038.81|4028.81|4034.99|4024.99|4039.21|4029.21|4034.99|4024.99|32
1620753330000|2021-05-11 17:15:30|4034.7|4024.7|4033.36|4023.36|4035.16|4025.16|4033.36|4023.36|36
1620753340000|2021-05-11 17:15:40|4032.5|4022.5|4027.93|4017.93|4032.5|4022.5|4026.04|4016.04|39
1620753350000|2021-05-11 17:15:50|4027.83|4017.83|4027.05|4017.05|4027.83|4017.83|4025.16|4015.16|31
1620753360000|2021-05-11 17:16:00|4026.95|4016.95|4027.21|4017.21|4029.35|4019.35|4026.59|4016.59|37
1620753370000|2021-05-11 17:16:10|4027.5|4017.5|4026.2|4016.2|4027.5|4017.5|4025.79|4015.79|36
1620753380000|2021-05-11 17:16:20|4026.21|4016.21|4023.36|4013.36|4027.04|4017.04|4023.24|4013.24|34
1620753390000|2021-05-11 17:16:30|4023.27|4013.27|4021.2|4011.2|4023.27|4013.27|4021.19|4011.19|36
1620753400000|2021-05-11 17:16:40|4021.12|4011.12|4020.98|4010.98|4021.22|4011.22|4018.95|4008.95|37
1620753410000|2021-05-11 17:16:50|4020.93|4010.93|4018.83|4008.83|4021|4011|4018.83|4008.83|37
1620753420000|2021-05-11 17:17:00|4018.78|4008.78|4018.75|4008.75|4019.93|4009.93|4017.89|4007.89|29
1620753430000|2021-05-11 17:17:10|4019|4009|4020.82|4010.82|4020.82|4010.82|4018.99|4008.99|32
1620753440000|2021-05-11 17:17:20|4021|4011|4023.47|4013.47|4023.53|4013.53|4021|4011|32
1620753450000|2021-05-11 17:17:30|4023.48|4013.48|4024.3|4014.3|4024.55|4014.55|4022.77|4012.77|31
1620753460000|2021-05-11 17:17:40|4024.29|4014.29|4023.71|4013.71|4024.29|4014.29|4023.33|4013.33|31
1620753470000|2021-05-11 17:17:50|4023.64|4013.64|4024.23|4014.23|4024.23|4014.23|4023.34|4013.34|37
1620753480000|2021-05-11 17:18:00|4024.38|4014.38|4026.27|4016.27|4026.27|4016.27|4024.37|4014.37|31
1620753490000|2021-05-11 17:18:10|4026.38|4016.38|4026.59|4016.59|4026.66|4016.66|4026.37|4016.37|15
1620753500000|2021-05-11 17:18:20|4026.63|4016.63|4029.5|4019.5|4029.63|4019.63|4026.45|4016.45|29
1620753510000|2021-05-11 17:18:30|4029.79|4019.79|4032.04|4022.04|4032.04|4022.04|4029.79|4019.79|35
1620753520000|2021-05-11 17:18:40|4031.92|4021.92|4032.44|4022.44|4032.76|4022.76|4031.22|4021.22|31
1620753530000|2021-05-11 17:18:50|4032.45|4022.45|4032.74|4022.74|4033.64|4023.64|4032.23|4022.23|33
1620753540000|2021-05-11 17:19:00|4032.22|4022.22|4031.01|4021.01|4032.8|4022.8|4029.94|4019.94|39
1620753550000|2021-05-11 17:19:10|4031.02|4021.02|4034.27|4024.27|4034.27|4024.27|4031.02|4021.02|29
1620753560000|2021-05-11 17:19:20|4034.43|4024.43|4036.77|4026.77|4036.77|4026.77|4033.85|4023.85|37
1620753570000|2021-05-11 17:19:30|4036.68|4026.68|4039.06|4029.06|4039.7|4029.7|4036.68|4026.68|28
1620753580000|2021-05-11 17:19:40|4039.05|4029.05|4037.92|4027.92|4040.33|4030.33|4037.86|4027.86|34
1620753590000|2021-05-11 17:19:50|4038.07|4028.07|4036.01|4026.01|4038.18|4028.18|4035.57|4025.57|37
1620753600000|2021-05-11 17:20:00|4036.04|4026.04|4034.36|4024.36|4036.07|4026.07|4034.29|4024.29|32
1620753610000|2021-05-11 17:20:10|4034.4|4024.4|4033.72|4023.72|4034.85|4024.85|4031.6|4021.6|39
1620753620000|2021-05-11 17:20:20|4033.87|4023.87|4036.63|4026.63|4036.65|4026.65|4033.87|4023.87|33
1620753630000|2021-05-11 17:20:30|4036.53|4026.53|4039.44|4029.44|4039.56|4029.56|4036.32|4026.32|36
1620753640000|2021-05-11 17:20:40|4039.39|4029.39|4038.56|4028.56|4039.48|4029.48|4037.47|4027.47|30
1620753650000|2021-05-11 17:20:50|4038.66|4028.66|4039.39|4029.39|4039.9|4029.9|4038.66|4028.66|33
1620753660000|2021-05-11 17:21:00|4039.38|4029.38|4037.09|4027.09|4039.38|4029.38|4036.48|4026.48|39
1620753670000|2021-05-11 17:21:10|4037.1|4027.1|4037.62|4027.62|4037.62|4027.62|4035.66|4025.66|37
1620753680000|2021-05-11 17:21:20|4037.93|4027.93|4038.73|4028.73|4039.19|4029.19|4037.93|4027.93|34
1620753690000|2021-05-11 17:21:30|4038.58|4028.58|4039.01|4029.01|4039.42|4029.42|4036.77|4026.77|29
1620753700000|2021-05-11 17:21:40|4039.23|4029.23|4039.29|4029.29|4041.31|4031.31|4038.9|4028.9|32
1620753710000|2021-05-11 17:21:50|4039.19|4029.19|4041.69|4031.69|4041.83|4031.83|4039.19|4029.19|29
1620753720000|2021-05-11 17:22:00|4041.98|4031.98|4040.83|4030.83|4041.98|4031.98|4039.57|4029.57|28
1620753730000|2021-05-11 17:22:10|4041.01|4031.01|4040.34|4030.34|4041.77|4031.77|4039.8|4029.8|37
1620753740000|2021-05-11 17:22:20|4040.31|4030.31|4039.62|4029.62|4040.32|4030.32|4039.62|4029.62|31
1620753750000|2021-05-11 17:22:30|4039.72|4029.72|4038.78|4028.78|4039.72|4029.72|4037.66|4027.66|33
1620753760000|2021-05-11 17:22:40|4038.94|4028.94|4038.42|4028.42|4039.03|4029.03|4038.42|4028.42|35
1620753770000|2021-05-11 17:22:50|4038.39|4028.39|4039.12|4029.12|4039.22|4029.22|4038.12|4028.12|28
1620753780000|2021-05-11 17:23:00|4039.07|4029.07|4039.03|4029.03|4039.1|4029.1|4038.88|4028.88|27
1620753790000|2021-05-11 17:23:10|4038.96|4028.96|4039.67|4029.67|4039.96|4029.96|4038.27|4028.27|29
1620753800000|2021-05-11 17:23:20|4039.55|4029.55|4038.16|4028.16|4039.55|4029.55|4037.84|4027.84|32
1620753810000|2021-05-11 17:23:30|4038.15|4028.15|4038.4|4028.4|4038.4|4028.4|4037.99|4027.99|30
1620753820000|2021-05-11 17:23:40|4038.41|4028.41|4038.69|4028.69|4038.69|4028.69|4038.09|4028.09|24
1620753830000|2021-05-11 17:23:50|4038.68|4028.68|4035.47|4025.47|4038.72|4028.72|4035.47|4025.47|32
1620753840000|2021-05-11 17:24:00|4035.05|4025.05|4035.48|4025.48|4035.7|4025.7|4034.9|4024.9|36
1620753850000|2021-05-11 17:24:10|4035.44|4025.44|4040.36|4030.36|4040.36|4030.36|4035.44|4025.44|34
1620753860000|2021-05-11 17:24:20|4040.57|4030.57|4039.79|4029.79|4041.63|4031.63|4039.16|4029.16|37
1620753870000|2021-05-11 17:24:30|4039.19|4029.19|4039.89|4029.89|4039.95|4029.95|4038.18|4028.18|27
1620753880000|2021-05-11 17:24:40|4039.95|4029.95|4038.86|4028.86|4039.95|4029.95|4038.75|4028.75|32
1620753890000|2021-05-11 17:24:50|4038.84|4028.84|4039.05|4029.05|4039.05|4029.05|4038.45|4028.45|23
1620753900000|2021-05-11 17:25:00|4039.04|4029.04|4037.86|4027.86|4039.13|4029.13|4037.69|4027.69|25
1620753910000|2021-05-11 17:25:10|4037.84|4027.84|4038.68|4028.68|4038.85|4028.85|4037.56|4027.56|26
1620753920000|2021-05-11 17:25:20|4038.67|4028.67|4038.67|4028.67|4038.85|4028.85|4038.52|4028.52|24
1620753930000|2021-05-11 17:25:30|4038.74|4028.74|4038.69|4028.69|4038.74|4028.74|4038.53|4028.53|21
1620753940000|2021-05-11 17:25:40|4038.67|4028.67|4040.47|4030.47|4040.47|4030.47|4038.5|4028.5|30
1620753950000|2021-05-11 17:25:50|4040.57|4030.57|4039.8|4029.8|4040.64|4030.64|4038.77|4028.77|35
1620753960000|2021-05-11 17:26:00|4039.77|4029.77|4039.7|4029.7|4039.88|4029.88|4038.92|4028.92|20
1620753970000|2021-05-11 17:26:10|4039.79|4029.79|4039.98|4029.98|4040.05|4030.05|4039.69|4029.69|14
1620753980000|2021-05-11 17:26:20|4040.05|4030.05|4039.48|4029.48|4040.05|4030.05|4039.03|4029.03|21
1620753990000|2021-05-11 17:26:30|4039.22|4029.22|4039.59|4029.59|4039.61|4029.61|4039.19|4029.19|12
1620754000000|2021-05-11 17:26:40|4039.4|4029.4|4036.58|4026.58|4039.63|4029.63|4036.58|4026.58|34
1620754010000|2021-05-11 17:26:50|4036.65|4026.65|4037.82|4027.82|4037.94|4027.94|4036.36|4026.36|32
1620754020000|2021-05-11 17:27:00|4037.83|4027.83|4037.74|4027.74|4037.91|4027.91|4037.64|4027.64|30
1620754030000|2021-05-11 17:27:10|4037.67|4027.67|4039.98|4029.98|4040.34|4030.34|4037.67|4027.67|29
1620754040000|2021-05-11 17:27:20|4039.99|4029.99|4038.03|4028.03|4039.99|4029.99|4037.93|4027.93|24
1620754050000|2021-05-11 17:27:30|4037.98|4027.98|4039.2|4029.2|4039.35|4029.35|4037.2|4027.2|32
1620754060000|2021-05-11 17:27:40|4039.42|4029.42|4040.09|4030.09|4042.19|4032.19|4039.42|4029.42|37
1620754070000|2021-05-11 17:27:50|4040.28|4030.28|4039.4|4029.4|4042.14|4032.14|4038.99|4028.99|36
1620754080000|2021-05-11 17:28:00|4039.28|4029.28|4034.73|4024.73|4039.28|4029.28|4034.27|4024.27|39
1620754090000|2021-05-11 17:28:10|4034.68|4024.68|4038.37|4028.37|4038.37|4028.37|4034.68|4024.68|39
1620754100000|2021-05-11 17:28:20|4038.69|4028.69|4039.32|4029.32|4040|4030|4038.54|4028.54|33
1620754110000|2021-05-11 17:28:30|4039.23|4029.23|4039.26|4029.26|4039.36|4029.36|4036.15|4026.15|36
1620754120000|2021-05-11 17:28:40|4039.22|4029.22|4039.24|4029.24|4039.49|4029.49|4038.11|4028.11|25
1620754130000|2021-05-11 17:28:50|4038.88|4028.88|4039.55|4029.55|4040.03|4030.03|4038.48|4028.48|30
1620754140000|2021-05-11 17:29:00|4039.48|4029.48|4040.71|4030.71|4042.62|4032.62|4039.22|4029.22|36
1620754150000|2021-05-11 17:29:10|4040.84|4030.84|4034.31|4024.31|4040.84|4030.84|4034.31|4024.31|37
1620754160000|2021-05-11 17:29:20|4034.3|4024.3|4035.62|4025.62|4035.62|4025.62|4032.14|4022.14|35
1620754170000|2021-05-11 17:29:30|4035.55|4025.55|4036.58|4026.58|4037.37|4027.37|4035.55|4025.55|39
1620754180000|2021-05-11 17:29:40|4036.87|4026.87|4034.2|4024.2|4036.87|4026.87|4034.2|4024.2|37
1620754190000|2021-05-11 17:29:50|4034.01|4024.01|4035.94|4025.94|4036.22|4026.22|4033.41|4023.41|40
1620754200000|2021-05-11 17:30:00|4035.93|4025.93|4032.97|4022.97|4035.93|4025.93|4032.97|4022.97|29
1620754210000|2021-05-11 17:30:10|4032.93|4022.93|4029.07|4019.07|4033.21|4023.21|4029.07|4019.07|33
1620754220000|2021-05-11 17:30:20|4028.59|4018.59|4030.72|4020.72|4031.47|4021.47|4028.59|4018.59|33
1620754230000|2021-05-11 17:30:30|4030.94|4020.94|4030.9|4020.9|4031.44|4021.44|4029.93|4019.93|29
1620754240000|2021-05-11 17:30:40|4030.29|4020.29|4031.93|4021.93|4032.19|4022.19|4029.19|4019.19|34
1620754250000|2021-05-11 17:30:50|4031.95|4021.95|4029.16|4019.16|4031.95|4021.95|4028.99|4018.99|35
1620754260000|2021-05-11 17:31:00|4029.18|4019.18|4029.7|4019.7|4029.79|4019.79|4027.99|4017.99|33
1620754270000|2021-05-11 17:31:10|4029.85|4019.85|4031.4|4021.4|4032.29|4022.29|4029.43|4019.43|36
1620754280000|2021-05-11 17:31:20|4031.32|4021.32|4033.68|4023.68|4034.6|4024.6|4031.32|4021.32|35
1620754290000|2021-05-11 17:31:30|4033.78|4023.78|4032.29|4022.29|4034.31|4024.31|4032.29|4022.29|34
1620754300000|2021-05-11 17:31:40|4032.11|4022.11|4032.66|4022.66|4033.03|4023.03|4031.6|4021.6|39
1620754310000|2021-05-11 17:31:50|4032.52|4022.52|4031.62|4021.62|4032.96|4022.96|4031.59|4021.59|32
1620754320000|2021-05-11 17:32:00|4031.74|4021.74|4032.22|4022.22|4032.62|4022.62|4030.89|4020.89|25
1620754330000|2021-05-11 17:32:10|4032.26|4022.26|4031.08|4021.08|4032.26|4022.26|4031.08|4021.08|15
1620754340000|2021-05-11 17:32:20|4031.16|4021.16|4029.71|4019.71|4031.16|4021.16|4029.29|4019.29|26
1620754350000|2021-05-11 17:32:30|4029.49|4019.49|4031.42|4021.42|4032.16|4022.16|4029.37|4019.37|30
1620754360000|2021-05-11 17:32:40|4031.43|4021.43|4033.9|4023.9|4033.9|4023.9|4031.39|4021.39|22
1620754370000|2021-05-11 17:32:50|4033.05|4023.05|4034.45|4024.45|4035.39|4025.39|4032.61|4022.61|20
1620754380000|2021-05-11 17:33:00|4034.48|4024.48|4034.04|4024.04|4035.13|4025.13|4032.95|4022.95|24
1620754390000|2021-05-11 17:33:10|4034.03|4024.03|4036.58|4026.58|4036.58|4026.58|4034.03|4024.03|23
1620754400000|2021-05-11 17:33:20|4036.69|4026.69|4037.78|4027.78|4038.22|4028.22|4036.19|4026.19|33
1620754410000|2021-05-11 17:33:30|4037.96|4027.96|4038.12|4028.12|4038.68|4028.68|4035.63|4025.63|39
1620754420000|2021-05-11 17:33:40|4038.09|4028.09|4034.47|4024.47|4038.46|4028.46|4034.23|4024.23|30
1620754430000|2021-05-11 17:33:50|4034.5|4024.5|4036.18|4026.18|4036.62|4026.62|4034.43|4024.43|25
1620754440000|2021-05-11 17:34:00|4036.12|4026.12|4037.78|4027.78|4037.78|4027.78|4036.12|4026.12|23
1620754450000|2021-05-11 17:34:10|4037.87|4027.87|4038.95|4028.95|4039.19|4029.19|4037.61|4027.61|28
1620754460000|2021-05-11 17:34:20|4038.96|4028.96|4036.62|4026.62|4039.01|4029.01|4036.37|4026.37|33
1620754470000|2021-05-11 17:34:30|4036.79|4026.79|4037.58|4027.58|4037.72|4027.72|4036.79|4026.79|21
1620754480000|2021-05-11 17:34:40|4037.66|4027.66|4036.66|4026.66|4037.95|4027.95|4036.43|4026.43|21
1620754490000|2021-05-11 17:34:50|4036.46|4026.46|4036.71|4026.71|4036.93|4026.93|4036.34|4026.34|9
1620754500000|2021-05-11 17:35:00|4036.51|4026.51|4035.56|4025.56|4036.7|4026.7|4035.47|4025.47|20
1620754510000|2021-05-11 17:35:10|4035.58|4025.58|4031.72|4021.72|4035.73|4025.73|4031.58|4021.58|32
1620754520000|2021-05-11 17:35:20|4032.13|4022.13|4031.59|4021.59|4032.45|4022.45|4030.51|4020.51|31
1620754530000|2021-05-11 17:35:30|4031.68|4021.68|4032.41|4022.41|4033.64|4023.64|4031.68|4021.68|29
1620754540000|2021-05-11 17:35:40|4032.48|4022.48|4033.15|4023.15|4033.15|4023.15|4032.48|4022.48|13
1620754550000|2021-05-11 17:35:50|4033.09|4023.09|4032.73|4022.73|4033.18|4023.18|4032.34|4022.34|30
1620754560000|2021-05-11 17:36:00|4032.77|4022.77|4031.67|4021.67|4033.1|4023.1|4031.61|4021.61|29
1620754570000|2021-05-11 17:36:10|4031.72|4021.72|4032.5|4022.5|4032.72|4022.72|4031.72|4021.72|21
1620754580000|2021-05-11 17:36:20|4032.44|4022.44|4031.22|4021.22|4032.49|4022.49|4031.14|4021.14|24
1620754590000|2021-05-11 17:36:30|4031.39|4021.39|4032.43|4022.43|4032.43|4022.43|4031.39|4021.39|18
1620754600000|2021-05-11 17:36:40|4032.35|4022.35|4033.58|4023.58|4033.78|4023.78|4032.35|4022.35|31
1620754610000|2021-05-11 17:36:50|4033.52|4023.52|4034.36|4024.36|4034.65|4024.65|4033.22|4023.22|27
1620754620000|2021-05-11 17:37:00|4034.48|4024.48|4032.52|4022.52|4034.51|4024.51|4032.52|4022.52|24
1620754630000|2021-05-11 17:37:10|4032.46|4022.46|4032.43|4022.43|4032.5|4022.5|4030.72|4020.72|30
1620754640000|2021-05-11 17:37:20|4032.34|4022.34|4030.99|4020.99|4032.34|4022.34|4030.54|4020.54|19
1620754650000|2021-05-11 17:37:30|4031.28|4021.28|4031|4021|4032.57|4022.57|4031|4021|30
1620754660000|2021-05-11 17:37:40|4031.09|4021.09|4034.23|4024.23|4034.28|4024.28|4031.09|4021.09|26
1620754670000|2021-05-11 17:37:50|4034.34|4024.34|4038.77|4028.77|4039.06|4029.06|4034.34|4024.34|33
1620754680000|2021-05-11 17:38:00|4038.48|4028.48|4042.3|4032.3|4042.3|4032.3|4038.1|4028.1|34
1620754690000|2021-05-11 17:38:10|4042.29|4032.29|4045.68|4035.68|4046.77|4036.77|4042.28|4032.28|36
1620754700000|2021-05-11 17:38:20|4045.67|4035.67|4046.54|4036.54|4047.31|4037.31|4045.02|4035.02|28
1620754710000|2021-05-11 17:38:30|4046.56|4036.56|4047.72|4037.72|4047.72|4037.72|4046.56|4036.56|24
1620754720000|2021-05-11 17:38:40|4047.74|4037.74|4050.41|4040.41|4050.41|4040.41|4047.74|4037.74|21
1620754730000|2021-05-11 17:38:50|4050.46|4040.46|4050.34|4040.34|4050.87|4040.87|4050|4040|29
1620754740000|2021-05-11 17:39:00|4050.74|4040.74|4050.64|4040.64|4051.44|4041.44|4049.44|4039.44|22
1620754750000|2021-05-11 17:39:10|4050.35|4040.35|4049.08|4039.08|4050.84|4040.84|4048.58|4038.58|36
1620754760000|2021-05-11 17:39:20|4049.09|4039.09|4048.85|4038.85|4049.47|4039.47|4048.61|4038.61|17
1620754770000|2021-05-11 17:39:30|4048.94|4038.94|4050.1|4040.1|4050.29|4040.29|4048.82|4038.82|26
1620754780000|2021-05-11 17:39:40|4050.06|4040.06|4052.1|4042.1|4052.1|4042.1|4050.01|4040.01|33
1620754790000|2021-05-11 17:39:50|4051.84|4041.84|4051.64|4041.64|4052.29|4042.29|4050.51|4040.51|20
1620754800000|2021-05-11 17:40:00|4051.17|4041.17|4052.08|4042.08|4052.29|4042.29|4051.16|4041.16|13
1620754810000|2021-05-11 17:40:10|4052.31|4042.31|4050.48|4040.48|4052.31|4042.31|4050.27|4040.27|17
1620754820000|2021-05-11 17:40:20|4050.44|4040.44|4051.27|4041.27|4052.15|4042.15|4050.44|4040.44|17
1620754830000|2021-05-11 17:40:30|4051.49|4041.49|4048.12|4038.12|4051.49|4041.49|4048.12|4038.12|30
1620754840000|2021-05-11 17:40:40|4048.13|4038.13|4048.7|4038.7|4048.7|4038.7|4046.71|4036.71|33
1620754850000|2021-05-11 17:40:50|4048.69|4038.69|4047.16|4037.16|4049.54|4039.54|4047.16|4037.16|28
1620754860000|2021-05-11 17:41:00|4047.27|4037.27|4046.38|4036.38|4047.61|4037.61|4046.32|4036.32|25
1620754870000|2021-05-11 17:41:10|4046.4|4036.4|4046.54|4036.54|4046.54|4036.54|4042.44|4032.44|33
1620754880000|2021-05-11 17:41:20|4046.62|4036.62|4047.17|4037.17|4047.47|4037.47|4046.25|4036.25|29
1620754890000|2021-05-11 17:41:30|4047.22|4037.22|4045.42|4035.42|4047.45|4037.45|4045.24|4035.24|26
1620754900000|2021-05-11 17:41:40|4045.23|4035.23|4043.36|4033.36|4045.23|4035.23|4043.13|4033.13|21
1620754910000|2021-05-11 17:41:50|4043.41|4033.41|4042.9|4032.9|4043.41|4033.41|4042.14|4032.14|21
1620754920000|2021-05-11 17:42:00|4042.92|4032.92|4041.69|4031.69|4043.21|4033.21|4041.69|4031.69|14
1620754930000|2021-05-11 17:42:10|4041.59|4031.59|4041.46|4031.46|4041.67|4031.67|4041.37|4031.37|18
1620754940000|2021-05-11 17:42:20|4041.44|4031.44|4044.04|4034.04|4044.04|4034.04|4041.44|4031.44|32
1620754950000|2021-05-11 17:42:30|4044.18|4034.18|4043.73|4033.73|4044.23|4034.23|4043.58|4033.58|19
1620754960000|2021-05-11 17:42:40|4043.89|4033.89|4045.64|4035.64|4046.15|4036.15|4043.45|4033.45|29
1620754970000|2021-05-11 17:42:50|4045.2|4035.2|4043.68|4033.68|4045.2|4035.2|4043.68|4033.68|19
1620754980000|2021-05-11 17:43:00|4043.74|4033.74|4043.39|4033.39|4043.8|4033.8|4043.39|4033.39|9
1620754990000|2021-05-11 17:43:10|4041.89|4031.89|4041.39|4031.39|4041.91|4031.91|4041.18|4031.18|14
1620755000000|2021-05-11 17:43:20|4041.38|4031.38|4044.09|4034.09|4044.09|4034.09|4041.38|4031.38|20
1620755010000|2021-05-11 17:43:30|4044.04|4034.04|4044.73|4034.73|4044.74|4034.74|4043.43|4033.43|15
1620755020000|2021-05-11 17:43:40|4044.69|4034.69|4045.08|4035.08|4045.3|4035.3|4044.69|4034.69|18
1620755030000|2021-05-11 17:43:50|4045.02|4035.02|4044.98|4034.98|4045.12|4035.12|4044.83|4034.83|15
1620755040000|2021-05-11 17:44:00|4044.97|4034.97|4046.15|4036.15|4046.15|4036.15|4044.97|4034.97|7
1620755050000|2021-05-11 17:44:10|4046.1|4036.1|4046.25|4036.25|4046.28|4036.28|4046.1|4036.1|8
1620755060000|2021-05-11 17:44:20|4046.24|4036.24|4042.81|4032.81|4046.24|4036.24|4042.59|4032.59|34
1620755070000|2021-05-11 17:44:30|4042.79|4032.79|4045.47|4035.47|4045.47|4035.47|4042.79|4032.79|29
1620755080000|2021-05-11 17:44:40|4045.73|4035.73|4045.22|4035.22|4045.89|4035.89|4045.06|4035.06|30
1620755090000|2021-05-11 17:44:50|4045.35|4035.35|4044.95|4034.95|4045.5|4035.5|4044.22|4034.22|30
1620755100000|2021-05-11 17:45:00|4045|4035|4044.76|4034.76|4045.62|4035.62|4044.76|4034.76|28
1620755110000|2021-05-11 17:45:10|4044.87|4034.87|4043.86|4033.86|4044.92|4034.92|4043.79|4033.79|34
1620755120000|2021-05-11 17:45:20|4043.85|4033.85|4042.26|4032.26|4043.9|4033.9|4042.04|4032.04|38
1620755130000|2021-05-11 17:45:30|4042.34|4032.34|4043.2|4033.2|4043.39|4033.39|4042.34|4032.34|32
1620755140000|2021-05-11 17:45:40|4043.13|4033.13|4042.69|4032.69|4043.13|4033.13|4042.52|4032.52|36
1620755150000|2021-05-11 17:45:50|4042.68|4032.68|4040.93|4030.93|4042.68|4032.68|4040.44|4030.44|38
1620755160000|2021-05-11 17:46:00|4041.1|4031.1|4041.71|4031.71|4041.71|4031.71|4041.1|4031.1|33
1620755170000|2021-05-11 17:46:10|4041.73|4031.73|4043.78|4033.78|4045.25|4035.25|4041.66|4031.66|37
1620755180000|2021-05-11 17:46:20|4043.7|4033.7|4040.07|4030.07|4043.98|4033.98|4039.95|4029.95|39
1620755190000|2021-05-11 17:46:30|4040.08|4030.08|4040.7|4030.7|4041.03|4031.03|4039.98|4029.98|34
1620755200000|2021-05-11 17:46:40|4040.69|4030.69|4038.17|4028.17|4040.83|4030.83|4038.17|4028.17|25
1620755210000|2021-05-11 17:46:50|4038.18|4028.18|4036.47|4026.47|4038.18|4028.18|4036.27|4026.27|30
1620755220000|2021-05-11 17:47:00|4036.51|4026.51|4037.2|4027.2|4039.71|4029.71|4036.5|4026.5|38
1620755230000|2021-05-11 17:47:10|4037.45|4027.45|4035.06|4025.06|4037.45|4027.45|4035.06|4025.06|38
1620755240000|2021-05-11 17:47:20|4034.81|4024.81|4032.8|4022.8|4034.81|4024.81|4032.75|4022.75|35
1620755250000|2021-05-11 17:47:30|4032.83|4022.83|4032.33|4022.33|4033.33|4023.33|4032.33|4022.33|36
1620755260000|2021-05-11 17:47:40|4032.43|4022.43|4036.06|4026.06|4036.23|4026.23|4032.23|4022.23|40
1620755270000|2021-05-11 17:47:50|4036.09|4026.09|4035.85|4025.85|4036.15|4026.15|4034.83|4024.83|37
1620755280000|2021-05-11 17:48:00|4035.87|4025.87|4040.11|4030.11|4040.11|4030.11|4035.74|4025.74|37
1620755290000|2021-05-11 17:48:10|4040.03|4030.03|4041.9|4031.9|4042.47|4032.47|4040.03|4030.03|38
1620755300000|2021-05-11 17:48:20|4041.69|4031.69|4042.51|4032.51|4042.91|4032.91|4040.74|4030.74|38
1620755310000|2021-05-11 17:48:30|4042.53|4032.53|4044.19|4034.19|4044.19|4034.19|4041.18|4031.18|40
1620755320000|2021-05-11 17:48:40|4044.08|4034.08|4038.65|4028.65|4044.32|4034.32|4038.65|4028.65|38
1620755330000|2021-05-11 17:48:50|4038.59|4028.59|4038.48|4028.48|4039.03|4029.03|4037.76|4027.76|34
1620755340000|2021-05-11 17:49:00|4038.73|4028.73|4039.82|4029.82|4040.74|4030.74|4038.73|4028.73|36
1620755350000|2021-05-11 17:49:10|4039.85|4029.85|4035.38|4025.38|4039.85|4029.85|4035.38|4025.38|31
1620755360000|2021-05-11 17:49:20|4035.46|4025.46|4038.97|4028.97|4038.97|4028.97|4035.21|4025.21|26
1620755370000|2021-05-11 17:49:30|4038.85|4028.85|4039.22|4029.22|4039.3|4029.3|4037.58|4027.58|32
1620755380000|2021-05-11 17:49:40|4039.25|4029.25|4039.01|4029.01|4039.68|4029.68|4038.76|4028.76|22
1620755390000|2021-05-11 17:49:50|4039.33|4029.33|4039.39|4029.39|4039.75|4029.75|4038.93|4028.93|19
1620755400000|2021-05-11 17:50:00|4039.77|4029.77|4038.21|4028.21|4039.77|4029.77|4038.21|4028.21|19
1620755410000|2021-05-11 17:50:10|4037.71|4027.71|4044.92|4034.92|4044.99|4034.99|4037.71|4027.71|32
1620755420000|2021-05-11 17:50:20|4045|4035|4043.98|4033.98|4045.12|4035.12|4043.7|4033.7|18
1620755430000|2021-05-11 17:50:30|4044.07|4034.07|4043.87|4033.87|4044.13|4034.13|4043.84|4033.84|16
1620755440000|2021-05-11 17:50:40|4043.73|4033.73|4043.44|4033.44|4043.73|4033.73|4043.16|4033.16|13
1620755450000|2021-05-11 17:50:50|4043.75|4033.75|4043.64|4033.64|4043.89|4033.89|4043.59|4033.59|8
1620755460000|2021-05-11 17:51:00|4043.41|4033.41|4041.54|4031.54|4043.76|4033.76|4041.45|4031.45|14
1620755470000|2021-05-11 17:51:10|4041.61|4031.61|4041.93|4031.93|4041.98|4031.98|4041.61|4031.61|8
1620755480000|2021-05-11 17:51:20|4041.94|4031.94|4041.02|4031.02|4041.94|4031.94|4040.86|4030.86|11
1620755490000|2021-05-11 17:51:30|4041.12|4031.12|4042.52|4032.52|4042.52|4032.52|4040.23|4030.23|32
1620755500000|2021-05-11 17:51:40|4042.62|4032.62|4042.68|4032.68|4042.69|4032.69|4042.27|4032.27|20
1620755510000|2021-05-11 17:51:50|4042.69|4032.69|4045.1|4035.1|4045.16|4035.16|4042.62|4032.62|19
1620755520000|2021-05-11 17:52:00|4045.16|4035.16|4046.1|4036.1|4046.49|4036.49|4045.16|4035.16|21
1620755530000|2021-05-11 17:52:10|4045.99|4035.99|4046.04|4036.04|4046.54|4036.54|4045.76|4035.76|18
1620755540000|2021-05-11 17:52:20|4046.03|4036.03|4046.54|4036.54|4046.69|4036.69|4045.86|4035.86|16
1620755550000|2021-05-11 17:52:30|4046.57|4036.57|4047.04|4037.04|4047.3|4037.3|4046.57|4036.57|17
1620755560000|2021-05-11 17:52:40|4046.83|4036.83|4047.2|4037.2|4047.21|4037.21|4046.83|4036.83|15
1620755570000|2021-05-11 17:52:50|4046.78|4036.78|4047.08|4037.08|4047.09|4037.09|4046.74|4036.74|13
1620755580000|2021-05-11 17:53:00|4048.9|4038.9|4049.48|4039.48|4050.64|4040.64|4048.88|4038.88|29
1620755590000|2021-05-11 17:53:10|4049.51|4039.51|4051.62|4041.62|4051.62|4041.62|4049.51|4039.51|22
1620755600000|2021-05-11 17:53:20|4051.68|4041.68|4053.18|4043.18|4053.29|4043.29|4051.57|4041.57|24
1620755610000|2021-05-11 17:53:30|4053|4043|4052.86|4042.86|4053.19|4043.19|4052.58|4042.58|11
1620755620000|2021-05-11 17:53:40|4053.12|4043.12|4053.32|4043.32|4053.34|4043.34|4053.12|4043.12|10
1620755630000|2021-05-11 17:53:50|4053.29|4043.29|4053.7|4043.7|4053.96|4043.96|4053.28|4043.28|16
1620755640000|2021-05-11 17:54:00|4053.71|4043.71|4053.13|4043.13|4053.71|4043.71|4053.13|4043.13|13
1620755650000|2021-05-11 17:54:10|4053.27|4043.27|4050.82|4040.82|4053.3|4043.3|4050.69|4040.69|30
1620755660000|2021-05-11 17:54:20|4050.86|4040.86|4051.86|4041.86|4052.28|4042.28|4050.86|4040.86|22
1620755670000|2021-05-11 17:54:30|4051.91|4041.91|4049.36|4039.36|4052.71|4042.71|4049.36|4039.36|32
1620755680000|2021-05-11 17:54:40|4049.14|4039.14|4049.79|4039.79|4050.02|4040.02|4048.51|4038.51|28
1620755690000|2021-05-11 17:54:50|4050.65|4040.65|4050.07|4040.07|4050.7|4040.7|4050.07|4040.07|25
1620755700000|2021-05-11 17:55:00|4050.06|4040.06|4050.22|4040.22|4050.3|4040.3|4049.38|4039.38|16
1620755710000|2021-05-11 17:55:10|4050.44|4040.44|4050.17|4040.17|4050.49|4040.49|4049.76|4039.76|32
1620755720000|2021-05-11 17:55:20|4050.45|4040.45|4052.68|4042.68|4052.68|4042.68|4050.1|4040.1|31
1620755730000|2021-05-11 17:55:30|4052.74|4042.74|4057.91|4047.91|4057.91|4047.91|4051.24|4041.24|33
1620755740000|2021-05-11 17:55:40|4057.75|4047.75|4058.99|4048.99|4060.93|4050.93|4056.7|4046.7|39
1620755750000|2021-05-11 17:55:50|4058.8|4048.8|4060.29|4050.29|4060.35|4050.35|4058.43|4048.43|37
1620755760000|2021-05-11 17:56:00|4060.17|4050.17|4059.23|4049.23|4060.37|4050.37|4059.23|4049.23|37
1620755770000|2021-05-11 17:56:10|4058.71|4048.71|4056.96|4046.96|4058.71|4048.71|4056.93|4046.93|38
1620755780000|2021-05-11 17:56:20|4057.01|4047.01|4054.97|4044.97|4057.29|4047.29|4054.97|4044.97|35
1620755790000|2021-05-11 17:56:30|4054.96|4044.96|4055.62|4045.62|4055.62|4045.62|4052.13|4042.13|38
1620755800000|2021-05-11 17:56:40|4055.93|4045.93|4055.71|4045.71|4057.87|4047.87|4055.62|4045.62|38
1620755810000|2021-05-11 17:56:50|4055.8|4045.8|4055.41|4045.41|4056.35|4046.35|4055.28|4045.28|32
1620755820000|2021-05-11 17:57:00|4055.4|4045.4|4052.81|4042.81|4055.42|4045.42|4052.71|4042.71|31
1620755830000|2021-05-11 17:57:10|4052.67|4042.67|4052.66|4042.66|4053.25|4043.25|4052.44|4042.44|35
1620755840000|2021-05-11 17:57:20|4052.68|4042.68|4053.06|4043.06|4053.97|4043.97|4052.68|4042.68|36
1620755850000|2021-05-11 17:57:30|4053.32|4043.32|4052.71|4042.71|4053.42|4043.42|4051.96|4041.96|34
1620755860000|2021-05-11 17:57:40|4052.76|4042.76|4050.37|4040.37|4052.76|4042.76|4050.36|4040.36|28
1620755870000|2021-05-11 17:57:50|4050.34|4040.34|4050.63|4040.63|4050.69|4040.69|4050.16|4040.16|27
1620755880000|2021-05-11 17:58:00|4050.66|4040.66|4048.59|4038.59|4051.36|4041.36|4048.59|4038.59|31
1620755890000|2021-05-11 17:58:10|4048.34|4038.34|4047.81|4037.81|4048.34|4038.34|4047.81|4037.81|30
1620755900000|2021-05-11 17:58:20|4047.88|4037.88|4048.07|4038.07|4048.28|4038.28|4047.87|4037.87|27
1620755910000|2021-05-11 17:58:30|4048.25|4038.25|4049.15|4039.15|4049.15|4039.15|4048.16|4038.16|20
1620755920000|2021-05-11 17:58:40|4049.57|4039.57|4049.07|4039.07|4050|4040|4049.07|4039.07|30
1620755930000|2021-05-11 17:58:50|4048.94|4038.94|4047.67|4037.67|4048.95|4038.95|4047.67|4037.67|29
1620755940000|2021-05-11 17:59:00|4047.43|4037.43|4045.67|4035.67|4047.44|4037.44|4045.67|4035.67|30
1620755950000|2021-05-11 17:59:10|4045.58|4035.58|4044.84|4034.84|4045.58|4035.58|4043.8|4033.8|37
1620755960000|2021-05-11 17:59:20|4044.83|4034.83|4044.01|4034.01|4044.83|4034.83|4044.01|4034.01|30
1620755970000|2021-05-11 17:59:30|4043.92|4033.92|4043.18|4033.18|4044.48|4034.48|4042.89|4032.89|37
1620755980000|2021-05-11 17:59:40|4043.21|4033.21|4043.45|4033.45|4044.87|4034.87|4043.16|4033.16|36
1620755990000|2021-05-11 17:59:50|4043.58|4033.58|4045.09|4035.09|4045.94|4035.94|4043.53|4033.53|40
1620756000000|2021-05-11 18:00:00|4045.03|4035.03|4053.78|4043.78|4053.96|4043.96|4045.03|4035.03|36
1620756010000|2021-05-11 18:00:10|4053.66|4043.66|4055.86|4045.86|4055.86|4045.86|4053.49|4043.49|34
1620756020000|2021-05-11 18:00:20|4055.74|4045.74|4054.16|4044.16|4056.18|4046.18|4053.81|4043.81|35
1620756030000|2021-05-11 18:00:30|4054.44|4044.44|4055|4045|4055.66|4045.66|4053.84|4043.84|36
1620756040000|2021-05-11 18:00:40|4055.34|4045.34|4057.46|4047.46|4057.46|4047.46|4054.88|4044.88|35
1620756050000|2021-05-11 18:00:50|4058.16|4048.16|4057.71|4047.71|4058.2|4048.2|4056.62|4046.62|30
1620756060000|2021-05-11 18:01:00|4057.54|4047.54|4056.4|4046.4|4057.54|4047.54|4056.31|4046.31|24
1620756070000|2021-05-11 18:01:10|4056.56|4046.56|4055.42|4045.42|4056.77|4046.77|4055.42|4045.42|33
1620756080000|2021-05-11 18:01:20|4054.74|4044.74|4052.11|4042.11|4054.78|4044.78|4052.1|4042.1|36
1620756090000|2021-05-11 18:01:30|4052.14|4042.14|4050.19|4040.19|4052.28|4042.28|4050.19|4040.19|37
1620756100000|2021-05-11 18:01:40|4049.98|4039.98|4049.25|4039.25|4050.06|4040.06|4048.41|4038.41|32
1620756110000|2021-05-11 18:01:50|4049.35|4039.35|4048.76|4038.76|4050.53|4040.53|4048.76|4038.76|37
1620756120000|2021-05-11 18:02:00|4048.91|4038.91|4049.82|4039.82|4050.3|4040.3|4048.53|4038.53|34
1620756130000|2021-05-11 18:02:10|4049.51|4039.51|4048.89|4038.89|4050.47|4040.47|4048.75|4038.75|38
1620756140000|2021-05-11 18:02:20|4048.88|4038.88|4049.06|4039.06|4049.81|4039.81|4048.82|4038.82|38
1620756150000|2021-05-11 18:02:30|4049.05|4039.05|4049.88|4039.88|4049.98|4039.98|4049.05|4039.05|29
1620756160000|2021-05-11 18:02:40|4049.89|4039.89|4049.53|4039.53|4049.92|4039.92|4049.28|4039.28|30
1620756170000|2021-05-11 18:02:50|4049.61|4039.61|4049.96|4039.96|4050.39|4040.39|4049.61|4039.61|25
1620756180000|2021-05-11 18:03:00|4049.97|4039.97|4052.56|4042.56|4052.81|4042.81|4049.89|4039.89|25
1620756190000|2021-05-11 18:03:10|4051.73|4041.73|4050.54|4040.54|4051.89|4041.89|4050.53|4040.53|19
1620756200000|2021-05-11 18:03:20|4050.51|4040.51|4050.74|4040.74|4050.87|4040.87|4050.32|4040.32|32
1620756210000|2021-05-11 18:03:30|4050.73|4040.73|4051.85|4041.85|4051.93|4041.93|4050.21|4040.21|29
1620756220000|2021-05-11 18:03:40|4051.87|4041.87|4050.12|4040.12|4051.87|4041.87|4049.82|4039.82|35
1620756230000|2021-05-11 18:03:50|4050.09|4040.09|4050.05|4040.05|4050.28|4040.28|4049.61|4039.61|27
1620756240000|2021-05-11 18:04:00|4050.08|4040.08|4050.94|4040.94|4051|4041|4050.04|4040.04|24
1620756250000|2021-05-11 18:04:10|4050.96|4040.96|4051.17|4041.17|4051.77|4041.77|4050.63|4040.63|35
1620756260000|2021-05-11 18:04:20|4051.11|4041.11|4048.01|4038.01|4051.18|4041.18|4048.01|4038.01|36
1620756270000|2021-05-11 18:04:30|4047.58|4037.58|4047.29|4037.29|4048.71|4038.71|4047.29|4037.29|39
1620756280000|2021-05-11 18:04:40|4047.08|4037.08|4046.18|4036.18|4047.17|4037.17|4045.26|4035.26|32
1620756290000|2021-05-11 18:04:50|4046.32|4036.32|4046.99|4036.99|4047.16|4037.16|4046.21|4036.21|34
1620756300000|2021-05-11 18:05:00|4047.04|4037.04|4046.22|4036.22|4047.36|4037.36|4046.18|4036.18|38
1620756310000|2021-05-11 18:05:10|4046.26|4036.26|4045.31|4035.31|4046.27|4036.27|4044.78|4034.78|37
1620756320000|2021-05-11 18:05:20|4045.23|4035.23|4043.75|4033.75|4045.35|4035.35|4043.65|4033.65|32
1620756330000|2021-05-11 18:05:30|4043.69|4033.69|4042.86|4032.86|4043.69|4033.69|4042.77|4032.77|34
1620756340000|2021-05-11 18:05:40|4042.8|4032.8|4041.72|4031.72|4042.93|4032.93|4041.49|4031.49|38
1620756350000|2021-05-11 18:05:50|4041.8|4031.8|4042.77|4032.77|4043.05|4033.05|4041.02|4031.02|33
1620756360000|2021-05-11 18:06:00|4042.78|4032.78|4044.68|4034.68|4044.8|4034.8|4042.78|4032.78|36
1620756370000|2021-05-11 18:06:10|4044.7|4034.7|4047.8|4037.8|4050.49|4040.49|4044.69|4034.69|38
1620756380000|2021-05-11 18:06:20|4048.21|4038.21|4047.7|4037.7|4048.27|4038.27|4045.63|4035.63|35
1620756390000|2021-05-11 18:06:30|4047.01|4037.01|4047.56|4037.56|4049.41|4039.41|4046.95|4036.95|33
1620756400000|2021-05-11 18:06:40|4047.65|4037.65|4045.01|4035.01|4047.65|4037.65|4044.4|4034.4|34
1620756410000|2021-05-11 18:06:50|4044.95|4034.95|4044.46|4034.46|4045.01|4035.01|4043.87|4033.87|33
1620756420000|2021-05-11 18:07:00|4044.57|4034.57|4045.1|4035.1|4045.67|4035.67|4044.57|4034.57|28
1620756430000|2021-05-11 18:07:10|4044.97|4034.97|4045.23|4035.23|4045.84|4035.84|4044.89|4034.89|35
1620756440000|2021-05-11 18:07:20|4045.14|4035.14|4048.96|4038.96|4049.99|4039.99|4045.08|4035.08|35
1620756450000|2021-05-11 18:07:30|4049.09|4039.09|4051.77|4041.77|4052.11|4042.11|4049.09|4039.09|35
1620756460000|2021-05-11 18:07:40|4051.74|4041.74|4048.92|4038.92|4051.74|4041.74|4048.64|4038.64|39
1620756470000|2021-05-11 18:07:50|4049.02|4039.02|4047.49|4037.49|4049.1|4039.1|4046.97|4036.97|38
1620756480000|2021-05-11 18:08:00|4047.52|4037.52|4049.72|4039.72|4050.55|4040.55|4047.52|4037.52|38
1620756490000|2021-05-11 18:08:10|4049.68|4039.68|4049.52|4039.52|4050.29|4040.29|4048.8|4038.8|36
1620756500000|2021-05-11 18:08:20|4049.55|4039.55|4048.35|4038.35|4049.55|4039.55|4046.82|4036.82|35
1620756510000|2021-05-11 18:08:30|4048.59|4038.59|4047.91|4037.91|4048.95|4038.95|4047.8|4037.8|33
1620756520000|2021-05-11 18:08:40|4047.93|4037.93|4046.02|4036.02|4048.14|4038.14|4045.81|4035.81|30
1620756530000|2021-05-11 18:08:50|4046.07|4036.07|4047.25|4037.25|4047.29|4037.29|4046.07|4036.07|31
1620756540000|2021-05-11 18:09:00|4047.31|4037.31|4047.46|4037.46|4047.53|4037.53|4047.25|4037.25|13
1620756550000|2021-05-11 18:09:10|4047.47|4037.47|4049.08|4039.08|4049.15|4039.15|4047.47|4037.47|18
1620756560000|2021-05-11 18:09:20|4049.17|4039.17|4048.58|4038.58|4049.19|4039.19|4048.37|4038.37|34
1620756570000|2021-05-11 18:09:30|4048.55|4038.55|4048.6|4038.6|4050.1|4040.1|4048.35|4038.35|33
1620756580000|2021-05-11 18:09:40|4048.51|4038.51|4050.33|4040.33|4050.37|4040.37|4048.5|4038.5|31
1620756590000|2021-05-11 18:09:50|4050.38|4040.38|4048.19|4038.19|4050.59|4040.59|4048.19|4038.19|30
1620756600000|2021-05-11 18:10:00|4048.22|4038.22|4050.81|4040.81|4050.81|4040.81|4048.22|4038.22|34
1620756610000|2021-05-11 18:10:10|4051.01|4041.01|4054|4044|4054.84|4044.84|4050.48|4040.48|36
1620756620000|2021-05-11 18:10:20|4053.95|4043.95|4052.16|4042.16|4054.71|4044.71|4051.77|4041.77|33
1620756630000|2021-05-11 18:10:30|4052.15|4042.15|4053.38|4043.38|4054.33|4044.33|4052.01|4042.01|34
1620756640000|2021-05-11 18:10:40|4053.88|4043.88|4053.25|4043.25|4054.96|4044.96|4053.2|4043.2|27
1620756650000|2021-05-11 18:10:50|4053.2|4043.2|4053.39|4043.39|4054.66|4044.66|4053.09|4043.09|22
1620756660000|2021-05-11 18:11:00|4053.42|4043.42|4054.18|4044.18|4054.54|4044.54|4053.19|4043.19|23
1620756670000|2021-05-11 18:11:10|4054.1|4044.1|4054.07|4044.07|4054.27|4044.27|4053.18|4043.18|36
1620756680000|2021-05-11 18:11:20|4054|4044|4053.09|4043.09|4055.03|4045.03|4053|4043|32
1620756690000|2021-05-11 18:11:30|4053.03|4043.03|4054.64|4044.64|4054.64|4044.64|4052.7|4042.7|28
1620756700000|2021-05-11 18:11:40|4054.53|4044.53|4054.03|4044.03|4054.64|4044.64|4052.98|4042.98|29
1620756710000|2021-05-11 18:11:50|4054.06|4044.06|4054.59|4044.59|4054.94|4044.94|4054.05|4044.05|28
1620756720000|2021-05-11 18:12:00|4054.47|4044.47|4059.54|4049.54|4059.94|4049.94|4054.38|4044.38|37
1620756730000|2021-05-11 18:12:10|4059.44|4049.44|4054.92|4044.92|4059.74|4049.74|4054.42|4044.42|28
1620756740000|2021-05-11 18:12:20|4054.72|4044.72|4057.03|4047.03|4057.03|4047.03|4054.67|4044.67|25
1620756750000|2021-05-11 18:12:30|4057.29|4047.29|4059.6|4049.6|4060.31|4050.31|4057.21|4047.21|35
1620756760000|2021-05-11 18:12:40|4059.55|4049.55|4060.87|4050.87|4060.87|4050.87|4059.55|4049.55|26
1620756770000|2021-05-11 18:12:50|4060.89|4050.89|4061.06|4051.06|4061.26|4051.26|4060.77|4050.77|24
1620756780000|2021-05-11 18:13:00|4060.68|4050.68|4060.91|4050.91|4061.05|4051.05|4060.68|4050.68|16
1620756790000|2021-05-11 18:13:10|4060.57|4050.57|4060.57|4050.57|4060.62|4050.62|4060.33|4050.33|12
1620756800000|2021-05-11 18:13:20|4060.61|4050.61|4059.41|4049.41|4060.97|4050.97|4059.41|4049.41|16
1620756810000|2021-05-11 18:13:30|4059.37|4049.37|4058.82|4048.82|4059.68|4049.68|4058.76|4048.76|35
1620756820000|2021-05-11 18:13:40|4058.83|4048.83|4059.59|4049.59|4059.59|4049.59|4058.79|4048.79|31
1620756830000|2021-05-11 18:13:50|4059.57|4049.57|4059.47|4049.47|4059.67|4049.67|4059.32|4049.32|30
1620756840000|2021-05-11 18:14:00|4059.33|4049.33|4059.46|4049.46|4059.9|4049.9|4059.26|4049.26|24
1620756850000|2021-05-11 18:14:10|4059.49|4049.49|4059.84|4049.84|4059.84|4049.84|4059|4049|20
1620756860000|2021-05-11 18:14:20|4059.76|4049.76|4060.59|4050.59|4060.59|4050.59|4059.43|4049.43|19
1620756870000|2021-05-11 18:14:30|4060.65|4050.65|4061.76|4051.76|4061.85|4051.85|4060.65|4050.65|33
1620756880000|2021-05-11 18:14:40|4061.78|4051.78|4063.56|4053.56|4063.56|4053.56|4061.76|4051.76|33
1620756890000|2021-05-11 18:14:50|4063.5|4053.5|4061.99|4051.99|4063.5|4053.5|4061.36|4051.36|28
1620756900000|2021-05-11 18:15:00|4062.33|4052.33|4062.66|4052.66|4063.34|4053.34|4062.33|4052.33|26
1620756910000|2021-05-11 18:15:10|4062.73|4052.73|4060.01|4050.01|4063.33|4053.33|4060.01|4050.01|38
1620756920000|2021-05-11 18:15:20|4060.05|4050.05|4060.86|4050.86|4061.04|4051.04|4060.05|4050.05|29
1620756930000|2021-05-11 18:15:30|4060.89|4050.89|4058.52|4048.52|4061.13|4051.13|4058.51|4048.51|34
1620756940000|2021-05-11 18:15:40|4058.67|4048.67|4058.35|4048.35|4059.08|4049.08|4058.28|4048.28|32
1620756950000|2021-05-11 18:15:50|4058.12|4048.12|4055.43|4045.43|4058.12|4048.12|4054.95|4044.95|35
1620756960000|2021-05-11 18:16:00|4055.4|4045.4|4056.24|4046.24|4056.45|4046.45|4054.98|4044.98|34
1620756970000|2021-05-11 18:16:10|4056|4046|4056.85|4046.85|4057.05|4047.05|4056|4046|20
1620756980000|2021-05-11 18:16:20|4056.73|4046.73|4057.87|4047.87|4057.87|4047.87|4056.19|4046.19|19
1620756990000|2021-05-11 18:16:30|4057.88|4047.88|4058.71|4048.71|4058.76|4048.76|4057.82|4047.82|28
1620757000000|2021-05-11 18:16:40|4058.85|4048.85|4058.38|4048.38|4058.92|4048.92|4058.34|4048.34|32
1620757010000|2021-05-11 18:16:50|4058.3|4048.3|4058.15|4048.15|4058.37|4048.37|4058.07|4048.07|24
1620757020000|2021-05-11 18:17:00|4058.17|4048.17|4058.37|4048.37|4058.37|4048.37|4058.12|4048.12|15
1620757030000|2021-05-11 18:17:10|4058.16|4048.16|4058.31|4048.31|4058.45|4048.45|4058.16|4048.16|16
1620757040000|2021-05-11 18:17:20|4058.45|4048.45|4055.92|4045.92|4058.47|4048.47|4055.92|4045.92|22
1620757050000|2021-05-11 18:17:30|4055.57|4045.57|4055.7|4045.7|4055.94|4045.94|4054.94|4044.94|33
1620757060000|2021-05-11 18:17:40|4055.71|4045.71|4056.34|4046.34|4056.35|4046.35|4055.18|4045.18|28
1620757070000|2021-05-11 18:17:50|4056.71|4046.71|4056.95|4046.95|4057.16|4047.16|4056.13|4046.13|19
1620757080000|2021-05-11 18:18:00|4057.05|4047.05|4056.85|4046.85|4057.8|4047.8|4056.67|4046.67|33
1620757090000|2021-05-11 18:18:10|4056.95|4046.95|4056.87|4046.87|4057.12|4047.12|4056.69|4046.69|22
1620757100000|2021-05-11 18:18:20|4057.05|4047.05|4059.52|4049.52|4059.68|4049.68|4057.05|4047.05|28
1620757110000|2021-05-11 18:18:30|4059.66|4049.66|4059.15|4049.15|4060.9|4050.9|4059.13|4049.13|30
1620757120000|2021-05-11 18:18:40|4059.48|4049.48|4059.44|4049.44|4059.77|4049.77|4059.09|4049.09|29
1620757130000|2021-05-11 18:18:50|4059.36|4049.36|4060.77|4050.77|4060.77|4050.77|4059.21|4049.21|30
1620757140000|2021-05-11 18:19:00|4062.52|4052.52|4063.81|4053.81|4064.41|4054.41|4059.52|4049.52|29
1620757150000|2021-05-11 18:19:10|4065.07|4055.07|4065.92|4055.92|4065.93|4055.93|4063.39|4053.39|37
1620757160000|2021-05-11 18:19:20|4065.89|4055.89|4069.72|4059.72|4069.76|4059.76|4065.03|4055.03|35
1620757170000|2021-05-11 18:19:30|4069.67|4059.67|4072.32|4062.32|4073.65|4063.65|4069.38|4059.38|38
1620757180000|2021-05-11 18:19:40|4072.6|4062.6|4071.33|4061.33|4072.75|4062.75|4071.25|4061.25|39
1620757190000|2021-05-11 18:19:50|4071.42|4061.42|4072.18|4062.18|4072.18|4062.18|4071.42|4061.42|32
1620757200000|2021-05-11 18:20:00|4072.13|4062.13|4072.58|4062.58|4072.87|4062.87|4072.09|4062.09|36
1620757210000|2021-05-11 18:20:10|4072.59|4062.59|4072.76|4062.76|4072.93|4062.93|4072.59|4062.59|25
1620757220000|2021-05-11 18:20:20|4072.87|4062.87|4073.68|4063.68|4073.68|4063.68|4072.77|4062.77|27
1620757230000|2021-05-11 18:20:30|4073.72|4063.72|4075.19|4065.19|4075.19|4065.19|4073|4063|35
1620757240000|2021-05-11 18:20:40|4076.27|4066.27|4073.55|4063.55|4078.07|4068.07|4073.55|4063.55|32
1620757250000|2021-05-11 18:20:50|4073.54|4063.54|4074.28|4064.28|4074.28|4064.28|4073.54|4063.54|15
1620757260000|2021-05-11 18:21:00|4074.36|4064.36|4075.48|4065.48|4075.83|4065.83|4074.35|4064.35|35
1620757270000|2021-05-11 18:21:10|4075.2|4065.2|4075.9|4065.9|4076.36|4066.36|4075.16|4065.16|35
1620757280000|2021-05-11 18:21:20|4076.18|4066.18|4074.07|4064.07|4076.19|4066.19|4074.07|4064.07|32
1620757290000|2021-05-11 18:21:30|4074.06|4064.06|4075.66|4065.66|4075.66|4065.66|4074.06|4064.06|37
1620757300000|2021-05-11 18:21:40|4075.76|4065.76|4076.11|4066.11|4076.12|4066.12|4075.39|4065.39|32
1620757310000|2021-05-11 18:21:50|4076.12|4066.12|4077.01|4067.01|4077.01|4067.01|4075.96|4065.96|20
1620757320000|2021-05-11 18:22:00|4077.12|4067.12|4077.65|4067.65|4077.65|4067.65|4077.05|4067.05|21
1620757330000|2021-05-11 18:22:10|4077.61|4067.61|4077.54|4067.54|4077.77|4067.77|4077.12|4067.12|32
1620757340000|2021-05-11 18:22:20|4077.46|4067.46|4078|4068|4078|4068|4077.46|4067.46|32
1620757350000|2021-05-11 18:22:30|4078.08|4068.08|4078.1|4068.1|4078.14|4068.14|4077.6|4067.6|25
1620757360000|2021-05-11 18:22:40|4078.11|4068.11|4078.01|4068.01|4078.46|4068.46|4077.99|4067.99|23
1620757370000|2021-05-11 18:22:50|4078|4068|4078.23|4068.23|4078.23|4068.23|4078|4068|15
1620757380000|2021-05-11 18:23:00|4078.18|4068.18|4077.76|4067.76|4078.26|4068.26|4077.58|4067.58|24
1620757390000|2021-05-11 18:23:10|4077.78|4067.78|4077.86|4067.86|4077.92|4067.92|4077.75|4067.75|11
1620757400000|2021-05-11 18:23:20|4077.89|4067.89|4077.13|4067.13|4077.89|4067.89|4077.13|4067.13|11
1620757410000|2021-05-11 18:23:30|4077.06|4067.06|4077.15|4067.15|4077.29|4067.29|4077.03|4067.03|22
1620757420000|2021-05-11 18:23:40|4078.19|4068.19|4079.79|4069.79|4079.8|4069.8|4078.19|4068.19|35
1620757430000|2021-05-11 18:23:50|4079.8|4069.8|4080.67|4070.67|4080.67|4070.67|4079.48|4069.48|23
1620757440000|2021-05-11 18:24:00|4080.69|4070.69|4082.59|4072.59|4084.63|4074.63|4080.69|4070.69|35
1620757450000|2021-05-11 18:24:10|4080.63|4070.63|4083.7|4073.7|4084.44|4074.44|4080.63|4070.63|27
1620757460000|2021-05-11 18:24:20|4084.23|4074.23|4086.51|4076.51|4086.55|4076.55|4082.38|4072.38|26
1620757470000|2021-05-11 18:24:30|4086.54|4076.54|4086.61|4076.61|4086.76|4076.76|4086.52|4076.52|14
1620757480000|2021-05-11 18:24:40|4086.62|4076.62|4086.34|4076.34|4086.92|4076.92|4086.34|4076.34|22
1620757490000|2021-05-11 18:24:50|4086.39|4076.39|4086.36|4076.36|4087.63|4077.63|4086.29|4076.29|20
1620757500000|2021-05-11 18:25:00|4086.51|4076.51|4086.66|4076.66|4086.92|4076.92|4086.33|4076.33|33
1620757510000|2021-05-11 18:25:10|4086.65|4076.65|4086.76|4076.76|4086.95|4076.95|4086.43|4076.43|26
1620757520000|2021-05-11 18:25:20|4086.78|4076.78|4086.8|4076.8|4086.91|4076.91|4086.51|4076.51|19
1620757530000|2021-05-11 18:25:30|4086.83|4076.83|4086.78|4076.78|4087.18|4077.18|4086.51|4076.51|18
1620757540000|2021-05-11 18:25:40|4086.86|4076.86|4086.75|4076.75|4086.86|4076.86|4086.73|4076.73|6
1620757550000|2021-05-11 18:25:50|4087.17|4077.17|4089.09|4079.09|4090.18|4080.18|4087.17|4077.17|38
1620757560000|2021-05-11 18:26:00|4089.12|4079.12|4089.72|4079.72|4090.4|4080.4|4089.12|4079.12|36
1620757570000|2021-05-11 18:26:10|4089.45|4079.45|4087.75|4077.75|4089.45|4079.45|4087.15|4077.15|35
1620757580000|2021-05-11 18:26:20|4087.73|4077.73|4087.34|4077.34|4088.41|4078.41|4087.14|4077.14|38
1620757590000|2021-05-11 18:26:30|4087.33|4077.33|4086.93|4076.93|4087.33|4077.33|4086.82|4076.82|31
1620757600000|2021-05-11 18:26:40|4086.92|4076.92|4086.18|4076.18|4086.94|4076.94|4086.18|4076.18|27
1620757610000|2021-05-11 18:26:50|4086.17|4076.17|4084.14|4074.14|4086.17|4076.17|4083.44|4073.44|32
1620757620000|2021-05-11 18:27:00|4084.42|4074.42|4086.86|4076.86|4087.01|4077.01|4084.01|4074.01|40
1620757630000|2021-05-11 18:27:10|4086.85|4076.85|4089.47|4079.47|4089.47|4079.47|4086.54|4076.54|35
1620757640000|2021-05-11 18:27:20|4089.48|4079.48|4088.93|4078.93|4089.65|4079.65|4088.3|4078.3|36
1620757650000|2021-05-11 18:27:30|4089.03|4079.03|4089.55|4079.55|4089.88|4079.88|4088.87|4078.87|36
1620757660000|2021-05-11 18:27:40|4089.31|4079.31|4089.5|4079.5|4089.66|4079.66|4089.11|4079.11|38
1620757670000|2021-05-11 18:27:50|4089.6|4079.6|4089.62|4079.62|4089.86|4079.86|4089.2|4079.2|34
1620757680000|2021-05-11 18:28:00|4089.71|4079.71|4090.21|4080.21|4090.83|4080.83|4089.56|4079.56|33
1620757690000|2021-05-11 18:28:10|4089.73|4079.73|4086.46|4076.46|4089.73|4079.73|4086|4076|38
1620757700000|2021-05-11 18:28:20|4086.38|4076.38|4087.48|4077.48|4089|4079|4086.38|4076.38|37
1620757710000|2021-05-11 18:28:30|4087.56|4077.56|4088.33|4078.33|4088.55|4078.55|4087.27|4077.27|37
1620757720000|2021-05-11 18:28:40|4088.34|4078.34|4086.36|4076.36|4090.12|4080.12|4086.36|4076.36|39
1620757730000|2021-05-11 18:28:50|4086.47|4076.47|4089.05|4079.05|4089.23|4079.23|4086.47|4076.47|37
1620757740000|2021-05-11 18:29:00|4089.08|4079.08|4088.25|4078.25|4089.15|4079.15|4087.86|4077.86|35
1620757750000|2021-05-11 18:29:10|4088.28|4078.28|4087.12|4077.12|4088.68|4078.68|4087.12|4077.12|37
1620757760000|2021-05-11 18:29:20|4087.11|4077.11|4088.6|4078.6|4089.09|4079.09|4087.11|4077.11|33
1620757770000|2021-05-11 18:29:30|4088.95|4078.95|4090.99|4080.99|4091.36|4081.36|4088.95|4078.95|36
1620757780000|2021-05-11 18:29:40|4091.03|4081.03|4091.18|4081.18|4091.19|4081.19|4090.53|4080.53|33
1620757790000|2021-05-11 18:29:50|4091.22|4081.22|4092.09|4082.09|4092.11|4082.11|4091.22|4081.22|25
1620757800000|2021-05-11 18:30:00|4092.11|4082.11|4092.28|4082.28|4092.35|4082.35|4091.92|4081.92|29
1620757810000|2021-05-11 18:30:10|4092.31|4082.31|4092.42|4082.42|4092.46|4082.46|4092.05|4082.05|28
1620757820000|2021-05-11 18:30:20|4092.23|4082.23|4091.56|4081.56|4092.61|4082.61|4091.33|4081.33|31
1620757830000|2021-05-11 18:30:30|4091.76|4081.76|4090.29|4080.29|4092.38|4082.38|4090.29|4080.29|32
1620757840000|2021-05-11 18:30:40|4090.06|4080.06|4090.25|4080.25|4090.33|4080.33|4089.49|4079.49|27
1620757850000|2021-05-11 18:30:50|4090.28|4080.28|4090.31|4080.31|4090.36|4080.36|4089.78|4079.78|20
1620757860000|2021-05-11 18:31:00|4090.25|4080.25|4094.61|4084.61|4094.74|4084.74|4090.25|4080.25|34
1620757870000|2021-05-11 18:31:10|4095.16|4085.16|4096.8|4086.8|4097.96|4087.96|4095.08|4085.08|40
1620757880000|2021-05-11 18:31:20|4096.81|4086.81|4096.89|4086.89|4096.91|4086.91|4096.18|4086.18|35
1620757890000|2021-05-11 18:31:30|4096.98|4086.98|4097.03|4087.03|4097.83|4087.83|4096.85|4086.85|35
1620757900000|2021-05-11 18:31:40|4096.12|4086.12|4092.93|4082.93|4096.12|4086.12|4092.41|4082.41|35
1620757910000|2021-05-11 18:31:50|4093.05|4083.05|4093.88|4083.88|4093.88|4083.88|4092.2|4082.2|35
1620757920000|2021-05-11 18:32:00|4093.7|4083.7|4094.18|4084.18|4095.88|4085.88|4093.67|4083.67|35
1620757930000|2021-05-11 18:32:10|4094.45|4084.45|4095.21|4085.21|4096|4086|4094.01|4084.01|39
1620757940000|2021-05-11 18:32:20|4094.61|4084.61|4095.58|4085.58|4095.89|4085.89|4094.58|4084.58|34
1620757950000|2021-05-11 18:32:30|4095.55|4085.55|4093.11|4083.11|4095.57|4085.57|4093|4083|32
1620757960000|2021-05-11 18:32:40|4093.15|4083.15|4094.29|4084.29|4094.29|4084.29|4092.78|4082.78|32
1620757970000|2021-05-11 18:32:50|4094.25|4084.25|4096.76|4086.76|4096.76|4086.76|4093.63|4083.63|38
1620757980000|2021-05-11 18:33:00|4096.94|4086.94|4097.96|4087.96|4098.81|4088.81|4096.74|4086.74|36
1620757990000|2021-05-11 18:33:10|4098.41|4088.41|4098.13|4088.13|4098.44|4088.44|4096.81|4086.81|32
1620758000000|2021-05-11 18:33:20|4098.19|4088.19|4098.97|4088.97|4099.08|4089.08|4097.68|4087.68|32
1620758010000|2021-05-11 18:33:30|4098.96|4088.96|4097.83|4087.83|4098.96|4088.96|4097.18|4087.18|30
1620758020000|2021-05-11 18:33:40|4098.48|4088.48|4099.77|4089.77|4099.77|4089.77|4098.48|4088.48|28
1620758030000|2021-05-11 18:33:50|4099.78|4089.78|4099.84|4089.84|4102.19|4092.19|4099.46|4089.46|36
1620758040000|2021-05-11 18:34:00|4100.16|4090.16|4101.7|4091.7|4102.15|4092.15|4100.16|4090.16|33
1620758050000|2021-05-11 18:34:10|4101.83|4091.83|4102.07|4092.07|4103.27|4093.27|4101.59|4091.59|36
1620758060000|2021-05-11 18:34:20|4100.96|4090.96|4100.66|4090.66|4102.3|4092.3|4100.66|4090.66|31
1620758070000|2021-05-11 18:34:30|4101.27|4091.27|4102.95|4092.95|4103.07|4093.07|4100.17|4090.17|35
1620758080000|2021-05-11 18:34:40|4102.97|4092.97|4102.89|4092.89|4103.11|4093.11|4102.07|4092.07|32
1620758090000|2021-05-11 18:34:50|4102.94|4092.94|4103.19|4093.19|4103.25|4093.25|4102.71|4092.71|31
1620758100000|2021-05-11 18:35:00|4102.96|4092.96|4104.14|4094.14|4104.14|4094.14|4102.91|4092.91|25
1620758110000|2021-05-11 18:35:10|4104.11|4094.11|4103.91|4093.91|4104.16|4094.16|4103.63|4093.63|30
1620758120000|2021-05-11 18:35:20|4103.88|4093.88|4103.77|4093.77|4104|4094|4103.68|4093.68|17
1620758130000|2021-05-11 18:35:30|4103.93|4093.93|4103.96|4093.96|4104.23|4094.23|4103.19|4093.19|35
1620758140000|2021-05-11 18:35:40|4103.95|4093.95|4103.99|4093.99|4104.48|4094.48|4103.86|4093.86|27
1620758150000|2021-05-11 18:35:50|4104.03|4094.03|4103.88|4093.88|4104.03|4094.03|4103.47|4093.47|27
1620758160000|2021-05-11 18:36:00|4103.86|4093.86|4104.6|4094.6|4104.85|4094.85|4103.63|4093.63|32
1620758170000|2021-05-11 18:36:10|4104.57|4094.57|4105.13|4095.13|4105.62|4095.62|4104.21|4094.21|36
1620758180000|2021-05-11 18:36:20|4104.98|4094.98|4100.8|4090.8|4104.98|4094.98|4100.73|4090.73|32
1620758190000|2021-05-11 18:36:30|4100.3|4090.3|4094.51|4084.51|4100.33|4090.33|4093.95|4083.95|37
1620758200000|2021-05-11 18:36:40|4094.36|4084.36|4094.58|4084.58|4096.58|4086.58|4092.02|4082.02|38
1620758210000|2021-05-11 18:36:50|4094.63|4084.63|4095.03|4085.03|4095.55|4085.55|4094.63|4084.63|36
1620758220000|2021-05-11 18:37:00|4095.3|4085.3|4096.61|4086.61|4097.67|4087.67|4095.3|4085.3|39
1620758230000|2021-05-11 18:37:10|4096.16|4086.16|4095.49|4085.49|4096.25|4086.25|4095.49|4085.49|33
1620758240000|2021-05-11 18:37:20|4095.46|4085.46|4096.54|4086.54|4098.29|4088.29|4095.46|4085.46|37
1620758250000|2021-05-11 18:37:30|4095.9|4085.9|4096.14|4086.14|4097.82|4087.82|4095.9|4085.9|37
1620758260000|2021-05-11 18:37:40|4096.21|4086.21|4095.73|4085.73|4096.33|4086.33|4095.47|4085.47|34
1620758270000|2021-05-11 18:37:50|4095.76|4085.76|4098.12|4088.12|4098.15|4088.15|4095.44|4085.44|39
1620758280000|2021-05-11 18:38:00|4098.09|4088.09|4096.06|4086.06|4098.31|4088.31|4095.97|4085.97|33
1620758290000|2021-05-11 18:38:10|4096.08|4086.08|4095.49|4085.49|4096.08|4086.08|4095.19|4085.19|35
1620758300000|2021-05-11 18:38:20|4095.47|4085.47|4094.24|4084.24|4095.68|4085.68|4093.99|4083.99|34
1620758310000|2021-05-11 18:38:30|4094.31|4084.31|4093.78|4083.78|4094.93|4084.93|4093.78|4083.78|36
1620758320000|2021-05-11 18:38:40|4093.79|4083.79|4090.48|4080.48|4093.8|4083.8|4090.46|4080.46|32
1620758330000|2021-05-11 18:38:50|4090.5|4080.5|4088.87|4078.87|4090.53|4080.53|4088.42|4078.42|37
1620758340000|2021-05-11 18:39:00|4088.9|4078.9|4091.13|4081.13|4091.24|4081.24|4088.9|4078.9|34
1620758350000|2021-05-11 18:39:10|4091.14|4081.14|4089.54|4079.54|4091.16|4081.16|4089.38|4079.38|37
1620758360000|2021-05-11 18:39:20|4089.64|4079.64|4085.31|4075.31|4089.72|4079.72|4085.31|4075.31|37
1620758370000|2021-05-11 18:39:30|4085.35|4075.35|4085.05|4075.05|4085.5|4075.5|4084.93|4074.93|33
1620758380000|2021-05-11 18:39:40|4084.96|4074.96|4083.2|4073.2|4084.98|4074.98|4082.3|4072.3|39
1620758390000|2021-05-11 18:39:50|4083.16|4073.16|4077|4067|4083.16|4073.16|4076.93|4066.93|38
1620758400000|2021-05-11 18:40:00|4077.02|4067.02|4079.58|4069.58|4080.26|4070.26|4075.71|4065.71|38
1620758410000|2021-05-11 18:40:10|4079.12|4069.12|4079.7|4069.7|4079.91|4069.91|4077.53|4067.53|37
1620758420000|2021-05-11 18:40:20|4079.49|4069.49|4078.97|4068.97|4081.81|4071.81|4078.96|4068.96|36
1620758430000|2021-05-11 18:40:30|4079.28|4069.28|4078.98|4068.98|4079.54|4069.54|4078.21|4068.21|32
1620758440000|2021-05-11 18:40:40|4078.4|4068.4|4081.51|4071.51|4081.51|4071.51|4078.4|4068.4|34
1620758450000|2021-05-11 18:40:50|4081.43|4071.43|4082.24|4072.24|4082.24|4072.24|4081.36|4071.36|36
1620758460000|2021-05-11 18:41:00|4082.2|4072.2|4084.46|4074.46|4085.07|4075.07|4082.17|4072.17|32
1620758470000|2021-05-11 18:41:10|4084.3|4074.3|4083.01|4073.01|4085.42|4075.42|4083.01|4073.01|39
1620758480000|2021-05-11 18:41:20|4083.07|4073.07|4084.94|4074.94|4085.18|4075.18|4083.07|4073.07|34
1620758490000|2021-05-11 18:41:30|4084.67|4074.67|4088.53|4078.53|4088.93|4078.93|4084.64|4074.64|39
1620758500000|2021-05-11 18:41:40|4088.54|4078.54|4086.11|4076.11|4088.61|4078.61|4085.53|4075.53|37
1620758510000|2021-05-11 18:41:50|4088.36|4078.36|4086.2|4076.2|4088.56|4078.56|4084.95|4074.95|33
1620758520000|2021-05-11 18:42:00|4086.21|4076.21|4085.41|4075.41|4087.17|4077.17|4084.95|4074.95|30
1620758530000|2021-05-11 18:42:10|4085.39|4075.39|4085.42|4075.42|4085.72|4075.72|4085.17|4075.17|24
1620758540000|2021-05-11 18:42:20|4085.51|4075.51|4082.54|4072.54|4085.64|4075.64|4082.35|4072.35|35
1620758550000|2021-05-11 18:42:30|4082.57|4072.57|4083.4|4073.4|4084.11|4074.11|4082.57|4072.57|30
1620758560000|2021-05-11 18:42:40|4083.39|4073.39|4080.59|4070.59|4083.51|4073.51|4080.59|4070.59|33
1620758570000|2021-05-11 18:42:50|4080.51|4070.51|4080.42|4070.42|4081.2|4071.2|4080.4|4070.4|31
1620758580000|2021-05-11 18:43:00|4080.44|4070.44|4082.26|4072.26|4082.32|4072.32|4080.44|4070.44|25
1620758590000|2021-05-11 18:43:10|4082.28|4072.28|4081.96|4071.96|4082.28|4072.28|4081.9|4071.9|32
1620758600000|2021-05-11 18:43:20|4082.03|4072.03|4082.81|4072.81|4082.87|4072.87|4081.83|4071.83|26
1620758610000|2021-05-11 18:43:30|4082.69|4072.69|4083.94|4073.94|4085.33|4075.33|4082.58|4072.58|34
1620758620000|2021-05-11 18:43:40|4083.9|4073.9|4083.57|4073.57|4084.03|4074.03|4083.27|4073.27|32
1620758630000|2021-05-11 18:43:50|4083.62|4073.62|4083.02|4073.02|4083.7|4073.7|4082.79|4072.79|29
1620758640000|2021-05-11 18:44:00|4083.05|4073.05|4080.8|4070.8|4083.06|4073.06|4080.77|4070.77|36
1620758650000|2021-05-11 18:44:10|4080.78|4070.78|4081.14|4071.14|4081.22|4071.22|4079.99|4069.99|34
1620758660000|2021-05-11 18:44:20|4081.04|4071.04|4081.29|4071.29|4081.55|4071.55|4081.04|4071.04|25
1620758670000|2021-05-11 18:44:30|4081.3|4071.3|4081.18|4071.18|4081.42|4071.42|4081.18|4071.18|19
1620758680000|2021-05-11 18:44:40|4081.2|4071.2|4082.21|4072.21|4082.98|4072.98|4081.2|4071.2|30
1620758690000|2021-05-11 18:44:50|4082.34|4072.34|4081.63|4071.63|4082.34|4072.34|4081.63|4071.63|20
1620758700000|2021-05-11 18:45:00|4081.65|4071.65|4078.85|4068.85|4081.65|4071.65|4078.85|4068.85|36
1620758710000|2021-05-11 18:45:10|4078.86|4068.86|4078.92|4068.92|4079.44|4069.44|4078.86|4068.86|28
1620758720000|2021-05-11 18:45:20|4078.93|4068.93|4076.36|4066.36|4078.96|4068.96|4076.36|4066.36|33
1620758730000|2021-05-11 18:45:30|4076.12|4066.12|4073.18|4063.18|4076.15|4066.15|4073.18|4063.18|37
1620758740000|2021-05-11 18:45:40|4073.14|4063.14|4072.9|4062.9|4073.65|4063.65|4072.11|4062.11|35
1620758750000|2021-05-11 18:45:50|4072.75|4062.75|4070.39|4060.39|4072.88|4062.88|4069.83|4059.83|30
1620758760000|2021-05-11 18:46:00|4070.47|4060.47|4070.96|4060.96|4071.76|4061.76|4070.47|4060.47|35
1620758770000|2021-05-11 18:46:10|4070.93|4060.93|4070.57|4060.57|4070.93|4060.93|4070.34|4060.34|24
1620758780000|2021-05-11 18:46:20|4070.49|4060.49|4066.95|4056.95|4070.66|4060.66|4066.95|4056.95|31
1620758790000|2021-05-11 18:46:30|4067.01|4057.01|4065.64|4055.64|4067.07|4057.07|4065.5|4055.5|33
1620758800000|2021-05-11 18:46:40|4065.7|4055.7|4067.67|4057.67|4067.94|4057.94|4065.7|4055.7|35
1620758810000|2021-05-11 18:46:50|4067.69|4057.69|4071.63|4061.63|4072.66|4062.66|4067.69|4057.69|32
1620758820000|2021-05-11 18:47:00|4071.71|4061.71|4068.86|4058.86|4072.27|4062.27|4068.42|4058.42|36
1620758830000|2021-05-11 18:47:10|4068.84|4058.84|4068.9|4058.9|4068.99|4058.99|4068.53|4058.53|24
1620758840000|2021-05-11 18:47:20|4069.02|4059.02|4068.93|4058.93|4069.27|4059.27|4068.67|4058.67|28
1620758850000|2021-05-11 18:47:30|4070.27|4060.27|4070.54|4060.54|4070.72|4060.72|4070.27|4060.27|21
1620758860000|2021-05-11 18:47:40|4070.52|4060.52|4071.3|4061.3|4071.91|4061.91|4070.22|4060.22|28
1620758870000|2021-05-11 18:47:50|4071.11|4061.11|4070.31|4060.31|4071.11|4061.11|4070.3|4060.3|27
1620758880000|2021-05-11 18:48:00|4070.19|4060.19|4070.73|4060.73|4070.73|4060.73|4070.19|4060.19|8
1620758890000|2021-05-11 18:48:10|4070.71|4060.71|4071.64|4061.64|4071.64|4061.64|4070.67|4060.67|20
1620758900000|2021-05-11 18:48:20|4071.63|4061.63|4071.93|4061.93|4071.95|4061.95|4071.5|4061.5|26
1620758910000|2021-05-11 18:48:30|4071.9|4061.9|4071.21|4061.21|4071.9|4061.9|4071.18|4061.18|24
1620758920000|2021-05-11 18:48:40|4071.6|4061.6|4071.9|4061.9|4071.9|4061.9|4070.82|4060.82|35
1620758930000|2021-05-11 18:48:50|4071.92|4061.92|4071.52|4061.52|4071.92|4061.92|4071.35|4061.35|34
1620758940000|2021-05-11 18:49:00|4071.55|4061.55|4070.39|4060.39|4071.55|4061.55|4070.39|4060.39|18
1620758950000|2021-05-11 18:49:10|4069.98|4059.98|4070.26|4060.26|4070.26|4060.26|4069.89|4059.89|23
1620758960000|2021-05-11 18:49:20|4070.25|4060.25|4071.94|4061.94|4072.6|4062.6|4070.25|4060.25|32
1620758970000|2021-05-11 18:49:30|4071.97|4061.97|4071.72|4061.72|4071.98|4061.98|4071.52|4061.52|24
1620758980000|2021-05-11 18:49:40|4070.07|4060.07|4063.92|4053.92|4070.07|4060.07|4063.43|4053.43|38
1620758990000|2021-05-11 18:49:50|4063.98|4053.98|4064.57|4054.57|4064.85|4054.85|4063.92|4053.92|36
1620759000000|2021-05-11 18:50:00|4064.67|4054.67|4060.07|4050.07|4064.8|4054.8|4059.52|4049.52|37
1620759010000|2021-05-11 18:50:10|4060.19|4050.19|4060.59|4050.59|4060.78|4050.78|4060.19|4050.19|33
1620759020000|2021-05-11 18:50:20|4060.45|4050.45|4061.12|4051.12|4061.12|4051.12|4059.93|4049.93|33
1620759030000|2021-05-11 18:50:30|4061.44|4051.44|4059.97|4049.97|4061.44|4051.44|4059.97|4049.97|37
1620759040000|2021-05-11 18:50:40|4059.98|4049.98|4060.28|4050.28|4060.56|4050.56|4059.91|4049.91|23
1620759050000|2021-05-11 18:50:50|4060.44|4050.44|4059.59|4049.59|4060.44|4050.44|4059.59|4049.59|28
1620759060000|2021-05-11 18:51:00|4059.68|4049.68|4056.56|4046.56|4059.73|4049.73|4055.87|4045.87|30
1620759070000|2021-05-11 18:51:10|4056.83|4046.83|4055.97|4045.97|4057.84|4047.84|4055.76|4045.76|34
1620759080000|2021-05-11 18:51:20|4055.98|4045.98|4055.41|4045.41|4056.09|4046.09|4054.91|4044.91|33
1620759090000|2021-05-11 18:51:30|4055.47|4045.47|4054.91|4044.91|4056.19|4046.19|4054.89|4044.89|29
1620759100000|2021-05-11 18:51:40|4054.89|4044.89|4054.26|4044.26|4054.89|4044.89|4053.97|4043.97|29
1620759110000|2021-05-11 18:51:50|4053.5|4043.5|4053.78|4043.78|4054.95|4044.95|4053.13|4043.13|35
1620759120000|2021-05-11 18:52:00|4054.13|4044.13|4053.93|4043.93|4054.13|4044.13|4053.21|4043.21|33
1620759130000|2021-05-11 18:52:10|4053.94|4043.94|4054.11|4044.11|4054.98|4044.98|4053.84|4043.84|31
1620759140000|2021-05-11 18:52:20|4054.13|4044.13|4055.33|4045.33|4055.33|4045.33|4053.91|4043.91|23
1620759150000|2021-05-11 18:52:30|4055.36|4045.36|4056.1|4046.1|4056.28|4046.28|4054.88|4044.88|27
1620759160000|2021-05-11 18:52:40|4056.09|4046.09|4056.04|4046.04|4056.94|4046.94|4055.91|4045.91|28
1620759170000|2021-05-11 18:52:50|4056.03|4046.03|4056.67|4046.67|4057.05|4047.05|4056.03|4046.03|26
1620759180000|2021-05-11 18:53:00|4056.74|4046.74|4058.03|4048.03|4058.03|4048.03|4056.7|4046.7|27
1620759190000|2021-05-11 18:53:10|4058.15|4048.15|4058.73|4048.73|4058.73|4048.73|4057.58|4047.58|33
1620759200000|2021-05-11 18:53:20|4058.74|4048.74|4057.86|4047.86|4059.11|4049.11|4057.86|4047.86|27
1620759210000|2021-05-11 18:53:30|4058.4|4048.4|4058.64|4048.64|4059.26|4049.26|4058.27|4048.27|30
1620759220000|2021-05-11 18:53:40|4058.97|4048.97|4060.48|4050.48|4062.77|4052.77|4058.78|4048.78|30
1620759230000|2021-05-11 18:53:50|4061.44|4051.44|4064.39|4054.39|4064.39|4054.39|4061.14|4051.14|34
1620759240000|2021-05-11 18:54:00|4064.38|4054.38|4061.44|4051.44|4064.43|4054.43|4060.9|4050.9|35
1620759250000|2021-05-11 18:54:10|4061.43|4051.43|4060.16|4050.16|4061.57|4051.57|4060.13|4050.13|36
1620759260000|2021-05-11 18:54:20|4060.17|4050.17|4058|4048|4060.25|4050.25|4058|4048|27
1620759270000|2021-05-11 18:54:30|4057.99|4047.99|4059.04|4049.04|4059.2|4049.2|4057.19|4047.19|36
1620759280000|2021-05-11 18:54:40|4058.11|4048.11|4058|4048|4058.33|4048.33|4057.73|4047.73|31
1620759290000|2021-05-11 18:54:50|4057.98|4047.98|4058.43|4048.43|4058.51|4048.51|4057.98|4047.98|16
1620759300000|2021-05-11 18:55:00|4058.26|4048.26|4058.54|4048.54|4058.67|4048.67|4057.95|4047.95|19
1620759310000|2021-05-11 18:55:10|4058.9|4048.9|4060.58|4050.58|4061.24|4051.24|4058.9|4048.9|30
1620759320000|2021-05-11 18:55:20|4060.43|4050.43|4063.07|4053.07|4064.88|4054.88|4060.32|4050.32|35
1620759330000|2021-05-11 18:55:30|4063.06|4053.06|4063.31|4053.31|4064.79|4054.79|4062.67|4052.67|33
1620759340000|2021-05-11 18:55:40|4063.27|4053.27|4063.64|4053.64|4064.78|4054.78|4061.95|4051.95|32
1620759350000|2021-05-11 18:55:50|4063.66|4053.66|4063.97|4053.97|4064.2|4054.2|4063.66|4053.66|30
1620759360000|2021-05-11 18:56:00|4063.96|4053.96|4064.46|4054.46|4065.14|4055.14|4063.78|4053.78|31
1620759370000|2021-05-11 18:56:10|4064.88|4054.88|4062.22|4052.22|4064.88|4054.88|4062.21|4052.21|29
1620759380000|2021-05-11 18:56:20|4062.21|4052.21|4063.42|4053.42|4063.43|4053.43|4062.12|4052.12|23
1620759390000|2021-05-11 18:56:30|4063.6|4053.6|4068.96|4058.96|4068.96|4058.96|4063.58|4053.58|33
1620759400000|2021-05-11 18:56:40|4069.01|4059.01|4064.88|4054.88|4069.01|4059.01|4064.74|4054.74|32
1620759410000|2021-05-11 18:56:50|4064.77|4054.77|4063.45|4053.45|4065.16|4055.16|4062.37|4052.37|30
1620759420000|2021-05-11 18:57:00|4063.5|4053.5|4065.08|4055.08|4065.48|4055.48|4063.49|4053.49|37
1620759430000|2021-05-11 18:57:10|4065.17|4055.17|4064.69|4054.69|4066.99|4056.99|4064.31|4054.31|35
1620759440000|2021-05-11 18:57:20|4064.31|4054.31|4064.63|4054.63|4066.31|4056.31|4064.16|4054.16|21
1620759450000|2021-05-11 18:57:30|4066.17|4056.17|4068.93|4058.93|4070.02|4060.02|4066.16|4056.16|31
1620759460000|2021-05-11 18:57:40|4069.53|4059.53|4068.19|4058.19|4070.73|4060.73|4067.53|4057.53|39
1620759470000|2021-05-11 18:57:50|4068.35|4058.35|4070.01|4060.01|4070.36|4060.36|4065.7|4055.7|28
1620759480000|2021-05-11 18:58:00|4069.95|4059.95|4071.67|4061.67|4071.79|4061.79|4069.95|4059.95|34
1620759490000|2021-05-11 18:58:10|4071.74|4061.74|4072.58|4062.58|4072.8|4062.8|4071.28|4061.28|36
1620759500000|2021-05-11 18:58:20|4072.62|4062.62|4073.44|4063.44|4073.65|4063.65|4072.62|4062.62|25
1620759510000|2021-05-11 18:58:30|4073.71|4063.71|4071.93|4061.93|4074.32|4064.32|4071.91|4061.91|36
1620759520000|2021-05-11 18:58:40|4072.02|4062.02|4074.57|4064.57|4074.73|4064.73|4072.02|4062.02|38
1620759530000|2021-05-11 18:58:50|4074.46|4064.46|4073.25|4063.25|4074.51|4064.51|4073.25|4063.25|26
1620759540000|2021-05-11 18:59:00|4073.24|4063.24|4070.93|4060.93|4073.43|4063.43|4070.93|4060.93|27
1620759550000|2021-05-11 18:59:10|4070.89|4060.89|4067.45|4057.45|4071.09|4061.09|4067.45|4057.45|36
1620759560000|2021-05-11 18:59:20|4067.42|4057.42|4067.92|4057.92|4068.3|4058.3|4065.77|4055.77|34
1620759570000|2021-05-11 18:59:30|4067.87|4057.87|4064.69|4054.69|4067.87|4057.87|4064.28|4054.28|38
1620759580000|2021-05-11 18:59:40|4064.72|4054.72|4067.18|4057.18|4067.18|4057.18|4064.72|4054.72|38
1620759590000|2021-05-11 18:59:50|4067.14|4057.14|4067.48|4057.48|4067.48|4057.48|4066.24|4056.24|32
1620759600000|2021-05-11 19:00:00|4067.49|4057.49|4073.42|4063.42|4073.49|4063.49|4067.22|4057.22|37
1620759610000|2021-05-11 19:00:10|4073.61|4063.61|4074.22|4064.22|4074.3|4064.3|4073.5|4063.5|32
1620759620000|2021-05-11 19:00:20|4074.19|4064.19|4073.41|4063.41|4074.21|4064.21|4071.86|4061.86|31
1620759630000|2021-05-11 19:00:30|4073.66|4063.66|4074.12|4064.12|4074.44|4064.44|4073.11|4063.11|35
1620759640000|2021-05-11 19:00:40|4074.24|4064.24|4071.68|4061.68|4074.58|4064.58|4071.5|4061.5|37
1620759650000|2021-05-11 19:00:50|4071.76|4061.76|4072.98|4062.98|4072.98|4062.98|4071.63|4061.63|32
1620759660000|2021-05-11 19:01:00|4073.18|4063.18|4073.47|4063.47|4073.53|4063.53|4072.82|4062.82|34
1620759670000|2021-05-11 19:01:10|4073.42|4063.42|4074.37|4064.37|4074.65|4064.65|4073.42|4063.42|33
1620759680000|2021-05-11 19:01:20|4074.47|4064.47|4074.61|4064.61|4074.61|4064.61|4074.02|4064.02|31
1620759690000|2021-05-11 19:01:30|4074.36|4064.36|4075.07|4065.07|4075.16|4065.16|4074.36|4064.36|29
1620759700000|2021-05-11 19:01:40|4075.84|4065.84|4075.74|4065.74|4076.44|4066.44|4075.53|4065.53|31
1620759710000|2021-05-11 19:01:50|4076.23|4066.23|4074.27|4064.27|4076.38|4066.38|4074.11|4064.11|36
1620759720000|2021-05-11 19:02:00|4074.24|4064.24|4074.99|4064.99|4075.13|4065.13|4074.24|4064.24|35
1620759730000|2021-05-11 19:02:10|4075.13|4065.13|4075.64|4065.64|4075.81|4065.81|4074.93|4064.93|33
1620759740000|2021-05-11 19:02:20|4075.62|4065.62|4075.66|4065.66|4075.94|4065.94|4075.44|4065.44|28
1620759750000|2021-05-11 19:02:30|4075.62|4065.62|4075.72|4065.72|4075.79|4065.79|4075.51|4065.51|18
1620759760000|2021-05-11 19:02:40|4075.84|4065.84|4076.64|4066.64|4076.64|4066.64|4075.72|4065.72|23
1620759770000|2021-05-11 19:02:50|4076.54|4066.54|4076.82|4066.82|4077.45|4067.45|4076.45|4066.45|35
1620759780000|2021-05-11 19:03:00|4076.81|4066.81|4076.81|4066.81|4076.86|4066.86|4076.78|4066.78|12
1620759790000|2021-05-11 19:03:10|4076.77|4066.77|4077.14|4067.14|4077.14|4067.14|4076.77|4066.77|21
1620759800000|2021-05-11 19:03:20|4077.19|4067.19|4079.19|4069.19|4079.2|4069.2|4077.1|4067.1|36
1620759810000|2021-05-11 19:03:30|4079.05|4069.05|4081.75|4071.75|4081.75|4071.75|4079.05|4069.05|35
1620759820000|2021-05-11 19:03:40|4081.7|4071.7|4083.06|4073.06|4083.1|4073.1|4081.67|4071.67|37
1620759830000|2021-05-11 19:03:50|4083.07|4073.07|4082.71|4072.71|4083.07|4073.07|4082.1|4072.1|31
1620759840000|2021-05-11 19:04:00|4082.6|4072.6|4083.37|4073.37|4084.03|4074.03|4082.6|4072.6|29
1620759850000|2021-05-11 19:04:10|4083.49|4073.49|4084.03|4074.03|4084.58|4074.58|4083.22|4073.22|27
1620759860000|2021-05-11 19:04:20|4084.26|4074.26|4082.95|4072.95|4084.26|4074.26|4082.45|4072.45|34
1620759870000|2021-05-11 19:04:30|4082.96|4072.96|4084.23|4074.23|4084.31|4074.31|4082.95|4072.95|31
1620759880000|2021-05-11 19:04:40|4084.2|4074.2|4082.84|4072.84|4084.23|4074.23|4082.84|4072.84|30
1620759890000|2021-05-11 19:04:50|4082.67|4072.67|4079.67|4069.67|4082.67|4072.67|4079.45|4069.45|33
1620759900000|2021-05-11 19:05:00|4079.65|4069.65|4081.28|4071.28|4081.32|4071.32|4079.51|4069.51|36
1620759910000|2021-05-11 19:05:10|4081.29|4071.29|4081.46|4071.46|4081.53|4071.53|4081.23|4071.23|24
1620759920000|2021-05-11 19:05:20|4081.45|4071.45|4081.84|4071.84|4081.99|4071.99|4081.28|4071.28|14
1620759930000|2021-05-11 19:05:30|4081.88|4071.88|4083.12|4073.12|4083.23|4073.23|4081.88|4071.88|29
1620759940000|2021-05-11 19:05:40|4083.14|4073.14|4082.85|4072.85|4083.22|4073.22|4082.73|4072.73|25
1620759950000|2021-05-11 19:05:50|4082.84|4072.84|4082.44|4072.44|4082.84|4072.84|4082.02|4072.02|32
1620759960000|2021-05-11 19:06:00|4082.36|4072.36|4083.67|4073.67|4083.73|4073.73|4082.36|4072.36|21
1620759970000|2021-05-11 19:06:10|4083.64|4073.64|4083.82|4073.82|4083.92|4073.92|4083.64|4073.64|29
1620759980000|2021-05-11 19:06:20|4083.88|4073.88|4084.01|4074.01|4084.07|4074.07|4083.86|4073.86|21
1620759990000|2021-05-11 19:06:30|4084.05|4074.05|4082.75|4072.75|4084.05|4074.05|4082.15|4072.15|25
1620760000000|2021-05-11 19:06:40|4082.64|4072.64|4083.01|4073.01|4083.59|4073.59|4082.64|4072.64|33
1620760010000|2021-05-11 19:06:50|4083.03|4073.03|4082.41|4072.41|4083.03|4073.03|4082.41|4072.41|28
1620760020000|2021-05-11 19:07:00|4082.39|4072.39|4083.98|4073.98|4084.06|4074.06|4082.39|4072.39|35
1620760030000|2021-05-11 19:07:10|4083.99|4073.99|4083.56|4073.56|4084.12|4074.12|4083.56|4073.56|32
1620760040000|2021-05-11 19:07:20|4083.53|4073.53|4083.5|4073.5|4083.59|4073.59|4083.36|4073.36|22
1620760050000|2021-05-11 19:07:30|4083.53|4073.53|4080.83|4070.83|4083.6|4073.6|4080.83|4070.83|30
1620760060000|2021-05-11 19:07:40|4080.85|4070.85|4082.82|4072.82|4082.82|4072.82|4080.12|4070.12|23
1620760070000|2021-05-11 19:07:50|4082.78|4072.78|4081.49|4071.49|4083.03|4073.03|4081.49|4071.49|31
1620760080000|2021-05-11 19:08:00|4081.21|4071.21|4079.13|4069.13|4081.21|4071.21|4079.03|4069.03|31
1620760090000|2021-05-11 19:08:10|4079.09|4069.09|4074.19|4064.19|4079.13|4069.13|4074.17|4064.17|37
1620760100000|2021-05-11 19:08:20|4074.28|4064.28|4073.29|4063.29|4074.61|4064.61|4073.29|4063.29|38
1620760110000|2021-05-11 19:08:30|4073.09|4063.09|4075.15|4065.15|4075.15|4065.15|4072.96|4062.96|37
1620760120000|2021-05-11 19:08:40|4075.09|4065.09|4074.87|4064.87|4075.22|4065.22|4074.25|4064.25|36
1620760130000|2021-05-11 19:08:50|4074.86|4064.86|4076.29|4066.29|4076.36|4066.36|4074.75|4064.75|38
1620760140000|2021-05-11 19:09:00|4076.28|4066.28|4073.87|4063.87|4076.42|4066.42|4073.87|4063.87|34
1620760150000|2021-05-11 19:09:10|4073.16|4063.16|4068.59|4058.59|4073.16|4063.16|4068.23|4058.23|39
1620760160000|2021-05-11 19:09:20|4068.67|4058.67|4065.83|4055.83|4069.63|4059.63|4065.83|4055.83|38
1620760170000|2021-05-11 19:09:30|4065.81|4055.81|4061.26|4051.26|4065.81|4055.81|4060.97|4050.97|34
1620760180000|2021-05-11 19:09:40|4061.24|4051.24|4066.91|4056.91|4067.07|4057.07|4061.24|4051.24|37
1620760190000|2021-05-11 19:09:50|4066.86|4056.86|4065|4055|4066.91|4056.91|4064.8|4054.8|37
1620760200000|2021-05-11 19:10:00|4064.8|4054.8|4060.59|4050.59|4064.86|4054.86|4060.57|4050.57|39
1620760210000|2021-05-11 19:10:10|4060.73|4050.73|4058.14|4048.14|4061.03|4051.03|4058.01|4048.01|26
1620760220000|2021-05-11 19:10:20|4058.07|4048.07|4057.61|4047.61|4058.51|4048.51|4057.43|4047.43|32
1620760230000|2021-05-11 19:10:30|4057.5|4047.5|4057.14|4047.14|4057.52|4047.52|4053.92|4043.92|39
1620760240000|2021-05-11 19:10:40|4057.15|4047.15|4057.59|4047.59|4057.94|4047.94|4055.04|4045.04|40
1620760250000|2021-05-11 19:10:50|4057.54|4047.54|4058.95|4048.95|4058.95|4048.95|4057.45|4047.45|33
1620760260000|2021-05-11 19:11:00|4058.99|4048.99|4061.58|4051.58|4064.95|4054.95|4058.99|4048.99|37
1620760270000|2021-05-11 19:11:10|4061.63|4051.63|4059.62|4049.62|4062.72|4052.72|4059.57|4049.57|33
1620760280000|2021-05-11 19:11:20|4059.52|4049.52|4059.27|4049.27|4061.65|4051.65|4059.27|4049.27|40
1620760290000|2021-05-11 19:11:30|4059.32|4049.32|4057.07|4047.07|4059.35|4049.35|4056.71|4046.71|34
1620760300000|2021-05-11 19:11:40|4057.06|4047.06|4056.8|4046.8|4058.63|4048.63|4056.57|4046.57|35
1620760310000|2021-05-11 19:11:50|4056.86|4046.86|4055.8|4045.8|4056.89|4046.89|4055.78|4045.78|30
1620760320000|2021-05-11 19:12:00|4055.81|4045.81|4059.9|4049.9|4059.9|4049.9|4055.81|4045.81|33
1620760330000|2021-05-11 19:12:10|4059.98|4049.98|4057.05|4047.05|4059.98|4049.98|4056.75|4046.75|37
1620760340000|2021-05-11 19:12:20|4057.04|4047.04|4056.84|4046.84|4057.54|4047.54|4056.64|4046.64|29
1620760350000|2021-05-11 19:12:30|4056.93|4046.93|4058.67|4048.67|4058.93|4048.93|4056.78|4046.78|37
1620760360000|2021-05-11 19:12:40|4058.62|4048.62|4057.63|4047.63|4058.62|4048.62|4057.59|4047.59|27
1620760370000|2021-05-11 19:12:50|4057.59|4047.59|4057.14|4047.14|4058.14|4048.14|4057.11|4047.11|33
1620760380000|2021-05-11 19:13:00|4057.16|4047.16|4058.17|4048.17|4060.08|4050.08|4057.16|4047.16|37
1620760390000|2021-05-11 19:13:10|4058.23|4048.23|4057.48|4047.48|4058.31|4048.31|4057.34|4047.34|26
1620760400000|2021-05-11 19:13:20|4057.1|4047.1|4057.83|4047.83|4057.84|4047.84|4056.96|4046.96|29
1620760410000|2021-05-11 19:13:30|4057.74|4047.74|4056.96|4046.96|4057.74|4047.74|4056.83|4046.83|22
1620760420000|2021-05-11 19:13:40|4056.97|4046.97|4057.38|4047.38|4057.52|4047.52|4056.96|4046.96|21
1620760430000|2021-05-11 19:13:50|4057.29|4047.29|4056.84|4046.84|4057.81|4047.81|4056.84|4046.84|21
1620760440000|2021-05-11 19:14:00|4056.82|4046.82|4055|4045|4056.82|4046.82|4055|4045|22
1620760450000|2021-05-11 19:14:10|4054.99|4044.99|4052.22|4042.22|4054.99|4044.99|4049.76|4039.76|39
1620760460000|2021-05-11 19:14:20|4052.3|4042.3|4049.55|4039.55|4052.64|4042.64|4049.55|4039.55|37
1620760470000|2021-05-11 19:14:30|4049.61|4039.61|4046.09|4036.09|4049.68|4039.68|4045.4|4035.4|33
1620760480000|2021-05-11 19:14:40|4046.35|4036.35|4046.29|4036.29|4046.41|4036.41|4045.39|4035.39|37
1620760490000|2021-05-11 19:14:50|4046.36|4036.36|4045.46|4035.46|4046.81|4036.81|4045.46|4035.46|36
1620760500000|2021-05-11 19:15:00|4045.47|4035.47|4046.5|4036.5|4046.5|4036.5|4045.06|4035.06|35
1620760510000|2021-05-11 19:15:10|4046.49|4036.49|4049.77|4039.77|4049.77|4039.77|4045.82|4035.82|38
1620760520000|2021-05-11 19:15:20|4049.65|4039.65|4051.06|4041.06|4051.06|4041.06|4047.93|4037.93|36
1620760530000|2021-05-11 19:15:30|4051.27|4041.27|4051.3|4041.3|4051.31|4041.31|4048.97|4038.97|34
1620760540000|2021-05-11 19:15:40|4051.31|4041.31|4050.31|4040.31|4051.31|4041.31|4049.95|4039.95|26
1620760550000|2021-05-11 19:15:50|4050.32|4040.32|4052.72|4042.72|4052.91|4042.91|4050.32|4040.32|29
1620760560000|2021-05-11 19:16:00|4052.76|4042.76|4052.48|4042.48|4052.76|4042.76|4052.47|4042.47|22
1620760570000|2021-05-11 19:16:10|4052.56|4042.56|4052.85|4042.85|4054.42|4044.42|4052.56|4042.56|32
1620760580000|2021-05-11 19:16:20|4052.95|4042.95|4052.98|4042.98|4053.84|4043.84|4052.82|4042.82|33
1620760590000|2021-05-11 19:16:30|4052.99|4042.99|4052.87|4042.87|4052.99|4042.99|4052.64|4042.64|24
1620760600000|2021-05-11 19:16:40|4052.85|4042.85|4053.72|4043.72|4053.72|4043.72|4052.85|4042.85|19
1620760610000|2021-05-11 19:16:50|4053.67|4043.67|4054.54|4044.54|4055.48|4045.48|4053.59|4043.59|35
1620760620000|2021-05-11 19:17:00|4054.62|4044.62|4055.28|4045.28|4055.28|4045.28|4053.79|4043.79|35
1620760630000|2021-05-11 19:17:10|4055.29|4045.29|4058.58|4048.58|4058.62|4048.62|4055.24|4045.24|32
1620760640000|2021-05-11 19:17:20|4058.9|4048.9|4058.6|4048.6|4059.36|4049.36|4058.6|4048.6|37
1620760650000|2021-05-11 19:17:30|4058.48|4048.48|4055.04|4045.04|4058.78|4048.78|4054.6|4044.6|35
1620760660000|2021-05-11 19:17:40|4055.29|4045.29|4054.6|4044.6|4056.05|4046.05|4054.55|4044.55|31
1620760670000|2021-05-11 19:17:50|4054.61|4044.61|4053.82|4043.82|4054.78|4044.78|4053.7|4043.7|24
1620760680000|2021-05-11 19:18:00|4053.91|4043.91|4058.72|4048.72|4058.72|4048.72|4053.91|4043.91|35
1620760690000|2021-05-11 19:18:10|4058.67|4048.67|4059.38|4049.38|4059.48|4049.48|4058.6|4048.6|27
1620760700000|2021-05-11 19:18:20|4059.5|4049.5|4059.03|4049.03|4059.56|4049.56|4058.73|4048.73|23
1620760710000|2021-05-11 19:18:30|4059.14|4049.14|4058.48|4048.48|4059.61|4049.61|4058.4|4048.4|22
1620760720000|2021-05-11 19:18:40|4058.59|4048.59|4060.56|4050.56|4060.79|4050.79|4058.48|4048.48|25
1620760730000|2021-05-11 19:18:50|4060.59|4050.59|4061.42|4051.42|4061.74|4051.74|4060.31|4050.31|28
1620760740000|2021-05-11 19:19:00|4061.6|4051.6|4060.88|4050.88|4061.84|4051.84|4060.88|4050.88|25
1620760750000|2021-05-11 19:19:10|4060.77|4050.77|4060.74|4050.74|4062.59|4052.59|4060.65|4050.65|27
1620760760000|2021-05-11 19:19:20|4060.97|4050.97|4060.73|4050.73|4060.97|4050.97|4059.93|4049.93|32
1620760770000|2021-05-11 19:19:30|4060.61|4050.61|4062.89|4052.89|4062.9|4052.9|4060.61|4050.61|30
1620760780000|2021-05-11 19:19:40|4062.88|4052.88|4062.47|4052.47|4062.91|4052.91|4062.44|4052.44|25
1620760790000|2021-05-11 19:19:50|4062.51|4052.51|4063.04|4053.04|4063.05|4053.05|4062.45|4052.45|23
1620760800000|2021-05-11 19:20:00|4062.93|4052.93|4062.76|4052.76|4063.43|4053.43|4062.76|4052.76|24
1620760810000|2021-05-11 19:20:10|4062.81|4052.81|4063.48|4053.48|4064.87|4054.87|4062.81|4052.81|27
1620760820000|2021-05-11 19:20:20|4064.58|4054.58|4064.36|4054.36|4065.31|4055.31|4064.16|4054.16|28
1620760830000|2021-05-11 19:20:30|4064.21|4054.21|4063.97|4053.97|4064.31|4054.31|4063.77|4053.77|25
1620760840000|2021-05-11 19:20:40|4064.03|4054.03|4063.69|4053.69|4064.53|4054.53|4063.69|4053.69|34
1620760850000|2021-05-11 19:20:50|4063.77|4053.77|4060.65|4050.65|4063.77|4053.77|4060.65|4050.65|35
1620760860000|2021-05-11 19:21:00|4060.71|4050.71|4056.5|4046.5|4060.84|4050.84|4056.42|4046.42|36
1620760870000|2021-05-11 19:21:10|4056.27|4046.27|4059.33|4049.33|4059.48|4049.48|4055.92|4045.92|35
1620760880000|2021-05-11 19:21:20|4059.43|4049.43|4058.24|4048.24|4059.96|4049.96|4058.24|4048.24|26
1620760890000|2021-05-11 19:21:30|4058.4|4048.4|4056.66|4046.66|4058.4|4048.4|4056.27|4046.27|33
1620760900000|2021-05-11 19:21:40|4056.57|4046.57|4056.09|4046.09|4057.15|4047.15|4056|4046|28
1620760910000|2021-05-11 19:21:50|4056.11|4046.11|4053.64|4043.64|4056.73|4046.73|4053.64|4043.64|36
1620760920000|2021-05-11 19:22:00|4053.62|4043.62|4053.62|4043.62|4054.23|4044.23|4053.62|4043.62|29
1620760930000|2021-05-11 19:22:10|4053.54|4043.54|4053.7|4043.7|4054.19|4044.19|4053.54|4043.54|25
1620760940000|2021-05-11 19:22:20|4053.72|4043.72|4052.77|4042.77|4053.92|4043.92|4052.77|4042.77|19
1620760950000|2021-05-11 19:22:30|4052.72|4042.72|4052.66|4042.66|4052.72|4042.72|4052.19|4042.19|28
1620760960000|2021-05-11 19:22:40|4052.65|4042.65|4054.35|4044.35|4054.39|4044.39|4052.65|4042.65|26
1620760970000|2021-05-11 19:22:50|4054.28|4044.28|4056.58|4046.58|4056.58|4046.58|4054.16|4044.16|27
1620760980000|2021-05-11 19:23:00|4056.59|4046.59|4057.22|4047.22|4058.76|4048.76|4056.3|4046.3|27
1620760990000|2021-05-11 19:23:10|4057.23|4047.23|4056.09|4046.09|4058.21|4048.21|4055.78|4045.78|23
1620761000000|2021-05-11 19:23:20|4056.13|4046.13|4058.77|4048.77|4058.77|4048.77|4056.13|4046.13|34
1620761010000|2021-05-11 19:23:30|4058.78|4048.78|4059.01|4049.01|4059.06|4049.06|4058.64|4048.64|32
1620761020000|2021-05-11 19:23:40|4058.77|4048.77|4057.83|4047.83|4059.18|4049.18|4057.83|4047.83|33
1620761030000|2021-05-11 19:23:50|4057.31|4047.31|4056.6|4046.6|4057.65|4047.65|4056.6|4046.6|20
1620761040000|2021-05-11 19:24:00|4056.74|4046.74|4059.29|4049.29|4059.29|4049.29|4056.72|4046.72|32
1620761050000|2021-05-11 19:24:10|4059.07|4049.07|4057.87|4047.87|4060.03|4050.03|4057.73|4047.73|37
1620761060000|2021-05-11 19:24:20|4058.08|4048.08|4058.96|4048.96|4059.25|4049.25|4058.07|4048.07|31
1620761070000|2021-05-11 19:24:30|4058.9|4048.9|4059.82|4049.82|4059.96|4049.96|4058.9|4048.9|30
1620761080000|2021-05-11 19:24:40|4059.75|4049.75|4059.61|4049.61|4059.75|4049.75|4058.9|4048.9|29
1620761090000|2021-05-11 19:24:50|4059.62|4049.62|4059.67|4049.67|4059.78|4049.78|4059.56|4049.56|22
1620761100000|2021-05-11 19:25:00|4059.63|4049.63|4059.89|4049.89|4059.89|4049.89|4058.38|4048.38|33
1620761110000|2021-05-11 19:25:10|4059.85|4049.85|4057.91|4047.91|4059.89|4049.89|4057.84|4047.84|32
1620761120000|2021-05-11 19:25:20|4057.9|4047.9|4058.72|4048.72|4058.93|4048.93|4057.9|4047.9|30
1620761130000|2021-05-11 19:25:30|4059.08|4049.08|4058.25|4048.25|4059.17|4049.17|4057.57|4047.57|34
1620761140000|2021-05-11 19:25:40|4058.27|4048.27|4058.47|4048.47|4059.16|4049.16|4058.12|4048.12|32
1620761150000|2021-05-11 19:25:50|4058.55|4048.55|4057.86|4047.86|4058.93|4048.93|4057.86|4047.86|31
1620761160000|2021-05-11 19:26:00|4058.06|4048.06|4057.72|4047.72|4058.15|4048.15|4057.69|4047.69|28
1620761170000|2021-05-11 19:26:10|4057.71|4047.71|4058.05|4048.05|4058.08|4048.08|4057.69|4047.69|30
1620761180000|2021-05-11 19:26:20|4058.09|4048.09|4058.3|4048.3|4058.8|4048.8|4057.98|4047.98|26
1620761190000|2021-05-11 19:26:30|4058.21|4048.21|4057.83|4047.83|4058.36|4048.36|4057.57|4047.57|23
1620761200000|2021-05-11 19:26:40|4057.85|4047.85|4057.93|4047.93|4057.94|4047.94|4057.85|4047.85|13
1620761210000|2021-05-11 19:26:50|4057.99|4047.99|4057.99|4047.99|4058.01|4048.01|4057.95|4047.95|17
1620761220000|2021-05-11 19:27:00|4058.2|4048.2|4061.34|4051.34|4061.6|4051.6|4058.2|4048.2|24
1620761230000|2021-05-11 19:27:10|4061.24|4051.24|4059.65|4049.65|4061.24|4051.24|4059.36|4049.36|35
1620761240000|2021-05-11 19:27:20|4059.63|4049.63|4059.78|4049.78|4059.95|4049.95|4059.47|4049.47|25
1620761250000|2021-05-11 19:27:30|4059.83|4049.83|4060.6|4050.6|4060.6|4050.6|4059.74|4049.74|24
1620761260000|2021-05-11 19:27:40|4060.66|4050.66|4062.48|4052.48|4062.48|4052.48|4060.54|4050.54|29
1620761270000|2021-05-11 19:27:50|4062.77|4052.77|4063.96|4053.96|4064.26|4054.26|4062.73|4052.73|24
1620761280000|2021-05-11 19:28:00|4064.08|4054.08|4060.89|4050.89|4064.08|4054.08|4059.68|4049.68|35
1620761290000|2021-05-11 19:28:10|4060.98|4050.98|4060.48|4050.48|4061.17|4051.17|4060.48|4050.48|24
1620761300000|2021-05-11 19:28:20|4060.68|4050.68|4060.76|4050.76|4061.42|4051.42|4060.65|4050.65|29
1620761310000|2021-05-11 19:28:30|4060.79|4050.79|4060.9|4050.9|4060.99|4050.99|4060.73|4050.73|15
1620761320000|2021-05-11 19:28:40|4060.94|4050.94|4059.88|4049.88|4060.94|4050.94|4059.8|4049.8|22
1620761330000|2021-05-11 19:28:50|4059.55|4049.55|4061.39|4051.39|4061.62|4051.62|4059.54|4049.54|27
1620761340000|2021-05-11 19:29:00|4061.4|4051.4|4061.68|4051.68|4061.97|4051.97|4061.32|4051.32|21
1620761350000|2021-05-11 19:29:10|4061.74|4051.74|4061.4|4051.4|4061.74|4051.74|4061.33|4051.33|22
1620761360000|2021-05-11 19:29:20|4061.23|4051.23|4061.7|4051.7|4061.91|4051.91|4061.23|4051.23|26
1620761370000|2021-05-11 19:29:30|4061.72|4051.72|4062.26|4052.26|4062.98|4052.98|4061.72|4051.72|24
1620761380000|2021-05-11 19:29:40|4062.38|4052.38|4062.91|4052.91|4063.69|4053.69|4062.38|4052.38|28
1620761390000|2021-05-11 19:29:50|4063.16|4053.16|4062.91|4052.91|4063.67|4053.67|4062.91|4052.91|10
1620761400000|2021-05-11 19:30:00|4063.4|4053.4|4064.72|4054.72|4064.89|4054.89|4063.06|4053.06|12
1620761410000|2021-05-11 19:30:10|4064.98|4054.98|4065.28|4055.28|4065.28|4055.28|4063.57|4053.57|25
1620761420000|2021-05-11 19:30:20|4065.31|4055.31|4065.4|4055.4|4066.1|4056.1|4065.31|4055.31|27
1620761430000|2021-05-11 19:30:30|4065.49|4055.49|4066.14|4056.14|4066.14|4056.14|4065.49|4055.49|20
1620761440000|2021-05-11 19:30:40|4066.13|4056.13|4066.14|4056.14|4066.25|4056.25|4065.56|4055.56|12
1620761450000|2021-05-11 19:30:50|4066|4056|4067.71|4057.71|4067.71|4057.71|4065.75|4055.75|25
1620761460000|2021-05-11 19:31:00|4067.65|4057.65|4066.46|4056.46|4068.92|4058.92|4066.1|4056.1|35
1620761470000|2021-05-11 19:31:10|4066.49|4056.49|4063.24|4053.24|4066.57|4056.57|4063.24|4053.24|36
1620761480000|2021-05-11 19:31:20|4063.39|4053.39|4065.09|4055.09|4065.09|4055.09|4061.9|4051.9|38
1620761490000|2021-05-11 19:31:30|4065.05|4055.05|4067.98|4057.98|4068.04|4058.04|4065.05|4055.05|32
1620761500000|2021-05-11 19:31:40|4067.99|4057.99|4065.58|4055.58|4068.01|4058.01|4065.35|4055.35|35
1620761510000|2021-05-11 19:31:50|4065.68|4055.68|4067.05|4057.05|4067.29|4057.29|4065.48|4055.48|30
1620761520000|2021-05-11 19:32:00|4067.04|4057.04|4066.07|4056.07|4067.34|4057.34|4066.03|4056.03|21
1620761530000|2021-05-11 19:32:10|4066.18|4056.18|4066.49|4056.49|4066.85|4056.85|4066.18|4056.18|26
1620761540000|2021-05-11 19:32:20|4066.52|4056.52|4066.63|4056.63|4066.63|4056.63|4065.98|4055.98|24
1620761550000|2021-05-11 19:32:30|4066.6|4056.6|4068.15|4058.15|4068.15|4058.15|4066.59|4056.59|24
1620761560000|2021-05-11 19:32:40|4068.29|4058.29|4068.63|4058.63|4068.63|4058.63|4067.35|4057.35|27
1620761570000|2021-05-11 19:32:50|4068.62|4058.62|4068.73|4058.73|4069.15|4059.15|4068.26|4058.26|15
1620761580000|2021-05-11 19:33:00|4069.61|4059.61|4071.91|4061.91|4072.02|4062.02|4069.61|4059.61|34
1620761590000|2021-05-11 19:33:10|4071.9|4061.9|4076.54|4066.54|4076.54|4066.54|4070.45|4060.45|37
1620761600000|2021-05-11 19:33:20|4076.66|4066.66|4077.12|4067.12|4077.15|4067.15|4076.16|4066.16|35
1620761610000|2021-05-11 19:33:30|4077.21|4067.21|4077.37|4067.37|4077.37|4067.37|4075.23|4065.23|36
1620761620000|2021-05-11 19:33:40|4077.33|4067.33|4078.62|4068.62|4078.62|4068.62|4077.04|4067.04|19
1620761630000|2021-05-11 19:33:50|4078.52|4068.52|4079.16|4069.16|4080.21|4070.21|4078.25|4068.25|23
1620761640000|2021-05-11 19:34:00|4079.15|4069.15|4077.27|4067.27|4079.18|4069.18|4076.76|4066.76|32
1620761650000|2021-05-11 19:34:10|4077.4|4067.4|4074.27|4064.27|4077.55|4067.55|4074.04|4064.04|33
1620761660000|2021-05-11 19:34:20|4074.33|4064.33|4074.38|4064.38|4074.56|4064.56|4073.75|4063.75|31
1620761670000|2021-05-11 19:34:30|4074.22|4064.22|4074.25|4064.25|4074.46|4064.46|4073.65|4063.65|32
1620761680000|2021-05-11 19:34:40|4074.32|4064.32|4074.33|4064.33|4074.71|4064.71|4074.09|4064.09|27
1620761690000|2021-05-11 19:34:50|4074.5|4064.5|4074.34|4064.34|4074.5|4064.5|4074.2|4064.2|27
1620761700000|2021-05-11 19:35:00|4074.2|4064.2|4074.45|4064.45|4074.61|4064.61|4074.13|4064.13|30
1620761710000|2021-05-11 19:35:10|4074.46|4064.46|4074.04|4064.04|4075.41|4065.41|4074.04|4064.04|34
1620761720000|2021-05-11 19:35:20|4074.07|4064.07|4073.96|4063.96|4074.74|4064.74|4073.91|4063.91|38
1620761730000|2021-05-11 19:35:30|4073.84|4063.84|4073.09|4063.09|4073.85|4063.85|4072.65|4062.65|18
1620761740000|2021-05-11 19:35:40|4073.1|4063.1|4074.69|4064.69|4074.85|4064.85|4073.09|4063.09|31
1620761750000|2021-05-11 19:35:50|4074.7|4064.7|4073.47|4063.47|4074.79|4064.79|4073.41|4063.41|28
1620761760000|2021-05-11 19:36:00|4073.43|4063.43|4073.59|4063.59|4073.59|4063.59|4073.03|4063.03|32
1620761770000|2021-05-11 19:36:10|4073.58|4063.58|4065.74|4055.74|4073.59|4063.59|4065.74|4055.74|34
1620761780000|2021-05-11 19:36:20|4065.72|4055.72|4065.76|4055.76|4066.97|4056.97|4064.91|4054.91|36
1620761790000|2021-05-11 19:36:30|4065.6|4055.6|4063.5|4053.5|4065.6|4055.6|4063.42|4053.42|36
1620761800000|2021-05-11 19:36:40|4063.49|4053.49|4060.82|4050.82|4063.49|4053.49|4060.79|4050.79|31
1620761810000|2021-05-11 19:36:50|4060.86|4050.86|4059.08|4049.08|4061.09|4051.09|4058.98|4048.98|37
1620761820000|2021-05-11 19:37:00|4059.01|4049.01|4059.91|4049.91|4059.91|4049.91|4058.8|4048.8|34
1620761830000|2021-05-11 19:37:10|4060.17|4050.17|4062.27|4052.27|4062.27|4052.27|4060.17|4050.17|36
1620761840000|2021-05-11 19:37:20|4062.45|4052.45|4063.89|4053.89|4065.71|4055.71|4062.44|4052.44|40
1620761850000|2021-05-11 19:37:30|4063.82|4053.82|4061.08|4051.08|4064.2|4054.2|4061.08|4051.08|34
1620761860000|2021-05-11 19:37:40|4061.18|4051.18|4061.22|4051.22|4062.14|4052.14|4060.53|4050.53|34
1620761870000|2021-05-11 19:37:50|4061.74|4051.74|4061.49|4051.49|4061.79|4051.79|4061.14|4051.14|25
1620761880000|2021-05-11 19:38:00|4061.45|4051.45|4061.29|4051.29|4061.53|4051.53|4061.18|4051.18|21
1620761890000|2021-05-11 19:38:10|4061.3|4051.3|4060.92|4050.92|4061.63|4051.63|4060.8|4050.8|29
1620761900000|2021-05-11 19:38:20|4060.85|4050.85|4059.46|4049.46|4060.88|4050.88|4059.43|4049.43|31
1620761910000|2021-05-11 19:38:30|4059.45|4049.45|4059.11|4049.11|4059.46|4049.46|4058.84|4048.84|30
1620761920000|2021-05-11 19:38:40|4059.12|4049.12|4059.38|4049.38|4059.64|4049.64|4059.09|4049.09|33
1620761930000|2021-05-11 19:38:50|4059.5|4049.5|4059.39|4049.39|4059.5|4049.5|4058.92|4048.92|32
1620761940000|2021-05-11 19:39:00|4059.35|4049.35|4059.27|4049.27|4059.46|4049.46|4059.12|4049.12|36
1620761950000|2021-05-11 19:39:10|4059.28|4049.28|4059.16|4049.16|4059.89|4049.89|4059.12|4049.12|22
1620761960000|2021-05-11 19:39:20|4059.14|4049.14|4058.5|4048.5|4059.86|4049.86|4058.31|4048.31|18
1620761970000|2021-05-11 19:39:30|4058.65|4048.65|4058.73|4048.73|4058.79|4048.79|4058.49|4048.49|18
1620761980000|2021-05-11 19:39:40|4058.8|4048.8|4058.74|4048.74|4058.8|4048.8|4058.6|4048.6|14
1620761990000|2021-05-11 19:39:50|4058.8|4048.8|4058.73|4048.73|4058.8|4048.8|4058.71|4048.71|4
1620762000000|2021-05-11 19:40:00|4058.74|4048.74|4060.72|4050.72|4060.72|4050.72|4058.6|4048.6|18
1620762010000|2021-05-11 19:40:10|4060.74|4050.74|4059.41|4049.41|4063.16|4053.16|4059.41|4049.41|38
1620762020000|2021-05-11 19:40:20|4059.61|4049.61|4058.84|4048.84|4059.69|4049.69|4058.77|4048.77|24
1620762030000|2021-05-11 19:40:30|4058.8|4048.8|4057.88|4047.88|4058.8|4048.8|4057.54|4047.54|27
1620762040000|2021-05-11 19:40:40|4057.86|4047.86|4057.64|4047.64|4057.94|4047.94|4057.61|4047.61|24
1620762050000|2021-05-11 19:40:50|4057.69|4047.69|4058.98|4048.98|4058.99|4048.99|4057.69|4047.69|29
1620762060000|2021-05-11 19:41:00|4058.99|4048.99|4059.26|4049.26|4059.27|4049.27|4058.58|4048.58|35
1620762070000|2021-05-11 19:41:10|4059.23|4049.23|4057.88|4047.88|4059.57|4049.57|4057.88|4047.88|23
1620762080000|2021-05-11 19:41:20|4057.91|4047.91|4058.05|4048.05|4058.67|4048.67|4057.91|4047.91|30
1620762090000|2021-05-11 19:41:30|4058.09|4048.09|4058.14|4048.14|4058.19|4048.19|4058.06|4048.06|22
1620762100000|2021-05-11 19:41:40|4058.17|4048.17|4055.76|4045.76|4058.17|4048.17|4055.76|4045.76|30
1620762110000|2021-05-11 19:41:50|4055.8|4045.8|4057.04|4047.04|4057.72|4047.72|4055.8|4045.8|26
1620762120000|2021-05-11 19:42:00|4057.06|4047.06|4054.52|4044.52|4057.09|4047.09|4054.22|4044.22|37
1620762130000|2021-05-11 19:42:10|4054.54|4044.54|4054.6|4044.6|4054.61|4044.61|4054.49|4044.49|23
1620762140000|2021-05-11 19:42:20|4054.58|4044.58|4054.61|4044.61|4054.71|4044.71|4054.56|4044.56|23
1620762150000|2021-05-11 19:42:30|4054.63|4044.63|4054.44|4044.44|4054.71|4044.71|4054.44|4044.44|21
1620762160000|2021-05-11 19:42:40|4054.53|4044.53|4054.46|4044.46|4054.58|4044.58|4054.38|4044.38|18
1620762170000|2021-05-11 19:42:50|4054.42|4044.42|4055.53|4045.53|4055.77|4045.77|4054.3|4044.3|26
1620762180000|2021-05-11 19:43:00|4055.55|4045.55|4055.09|4045.09|4055.55|4045.55|4055.03|4045.03|31
1620762190000|2021-05-11 19:43:10|4055.21|4045.21|4056.08|4046.08|4056.31|4046.31|4055.21|4045.21|22
1620762200000|2021-05-11 19:43:20|4056.1|4046.1|4059.88|4049.88|4061.16|4051.16|4056.1|4046.1|32
1620762210000|2021-05-11 19:43:30|4061.29|4051.29|4060.79|4050.79|4061.91|4051.91|4059.72|4049.72|38
1620762220000|2021-05-11 19:43:40|4060.63|4050.63|4061.29|4051.29|4061.32|4051.32|4059.76|4049.76|31
1620762230000|2021-05-11 19:43:50|4061.52|4051.52|4058.54|4048.54|4061.52|4051.52|4058.18|4048.18|32
1620762240000|2021-05-11 19:44:00|4058.53|4048.53|4059.72|4049.72|4060.08|4050.08|4058.47|4048.47|24
1620762250000|2021-05-11 19:44:10|4059.75|4049.75|4060.12|4050.12|4060.12|4050.12|4059.59|4049.59|24
1620762260000|2021-05-11 19:44:20|4060.11|4050.11|4064.48|4054.48|4064.48|4054.48|4059.85|4049.85|30
1620762270000|2021-05-11 19:44:30|4064.54|4054.54|4065.54|4055.54|4066.16|4056.16|4062.15|4052.15|38
1620762280000|2021-05-11 19:44:40|4065.49|4055.49|4063.55|4053.55|4065.57|4055.57|4063.47|4053.47|27
1620762290000|2021-05-11 19:44:50|4063.24|4053.24|4061.74|4051.74|4063.27|4053.27|4061.32|4051.32|29
1620762300000|2021-05-11 19:45:00|4061.83|4051.83|4061.65|4051.65|4062.61|4052.61|4061.55|4051.55|34
1620762310000|2021-05-11 19:45:10|4061.83|4051.83|4058.52|4048.52|4061.83|4051.83|4058.52|4048.52|35
1620762320000|2021-05-11 19:45:20|4058.5|4048.5|4058.68|4048.68|4058.68|4048.68|4058.09|4048.09|32
1620762330000|2021-05-11 19:45:30|4058.76|4048.76|4057.57|4047.57|4058.76|4048.76|4057.55|4047.55|21
1620762340000|2021-05-11 19:45:40|4057.64|4047.64|4057.16|4047.16|4057.64|4047.64|4056.99|4046.99|16
1620762350000|2021-05-11 19:45:50|4057.04|4047.04|4055.32|4045.32|4057.06|4047.06|4055.32|4045.32|26
1620762360000|2021-05-11 19:46:00|4055.33|4045.33|4056.22|4046.22|4056.58|4046.58|4055.31|4045.31|33
1620762370000|2021-05-11 19:46:10|4056.24|4046.24|4054.96|4044.96|4056.25|4046.25|4054.22|4044.22|36
1620762380000|2021-05-11 19:46:20|4054.85|4044.85|4054.97|4044.97|4055.03|4045.03|4054.6|4044.6|21
1620762390000|2021-05-11 19:46:30|4054.91|4044.91|4054.91|4044.91|4055.13|4045.13|4054.8|4044.8|18
1620762400000|2021-05-11 19:46:40|4055|4045|4054.7|4044.7|4055.08|4045.08|4054.7|4044.7|25
1620762410000|2021-05-11 19:46:50|4054.72|4044.72|4055.12|4045.12|4055.96|4045.96|4054.72|4044.72|29
1620762420000|2021-05-11 19:47:00|4055.14|4045.14|4053.87|4043.87|4055.14|4045.14|4053.51|4043.51|31
1620762430000|2021-05-11 19:47:10|4053.88|4043.88|4053.94|4043.94|4054|4044|4053.85|4043.85|13
1620762440000|2021-05-11 19:47:20|4053.92|4043.92|4055.55|4045.55|4055.55|4045.55|4053.59|4043.59|27
1620762450000|2021-05-11 19:47:30|4055.43|4045.43|4054.96|4044.96|4056.1|4046.1|4054.91|4044.91|28
1620762460000|2021-05-11 19:47:40|4054.93|4044.93|4054.94|4044.94|4055.71|4045.71|4054.88|4044.88|25
1620762470000|2021-05-11 19:47:50|4054.81|4044.81|4052.38|4042.38|4054.81|4044.81|4052.29|4042.29|29
1620762480000|2021-05-11 19:48:00|4052.42|4042.42|4054|4044|4054.08|4044.08|4052.36|4042.36|29
1620762490000|2021-05-11 19:48:10|4054.01|4044.01|4054.26|4044.26|4054.7|4044.7|4053.88|4043.88|34
1620762500000|2021-05-11 19:48:20|4054.16|4044.16|4053.58|4043.58|4054.18|4044.18|4053.56|4043.56|28
1620762510000|2021-05-11 19:48:30|4053.57|4043.57|4052.21|4042.21|4053.63|4043.63|4052.21|4042.21|32
1620762520000|2021-05-11 19:48:40|4052.24|4042.24|4053.03|4043.03|4053.04|4043.04|4051.26|4041.26|38
1620762530000|2021-05-11 19:48:50|4053.05|4043.05|4052.86|4042.86|4053.05|4043.05|4051.61|4041.61|38
1620762540000|2021-05-11 19:49:00|4052.88|4042.88|4052.32|4042.32|4052.95|4042.95|4052.27|4042.27|33
1620762550000|2021-05-11 19:49:10|4052.22|4042.22|4052.27|4042.27|4052.64|4042.64|4051.72|4041.72|18
1620762560000|2021-05-11 19:49:20|4052.75|4042.75|4051.56|4041.56|4052.9|4042.9|4051.4|4041.4|23
1620762570000|2021-05-11 19:49:30|4051.61|4041.61|4051.23|4041.23|4051.88|4041.88|4051.19|4041.19|25
1620762580000|2021-05-11 19:49:40|4051.59|4041.59|4052.69|4042.69|4052.69|4042.69|4051.22|4041.22|28
1620762590000|2021-05-11 19:49:50|4052.72|4042.72|4052.08|4042.08|4052.72|4042.72|4052.08|4042.08|14
1620762600000|2021-05-11 19:50:00|4052.2|4042.2|4052.6|4042.6|4053.12|4043.12|4052.2|4042.2|27
1620762610000|2021-05-11 19:50:10|4052.48|4042.48|4052.38|4042.38|4052.58|4042.58|4051.93|4041.93|34
1620762620000|2021-05-11 19:50:20|4052.42|4042.42|4049.9|4039.9|4052.61|4042.61|4049.9|4039.9|37
1620762630000|2021-05-11 19:50:30|4050.33|4040.33|4048.89|4038.89|4050.33|4040.33|4048.89|4038.89|30
1620762640000|2021-05-11 19:50:40|4048.59|4038.59|4049.45|4039.45|4049.79|4039.79|4048.47|4038.47|38
1620762650000|2021-05-11 19:50:50|4049.43|4039.43|4046.29|4036.29|4049.43|4039.43|4045.77|4035.77|31
1620762660000|2021-05-11 19:51:00|4046.65|4036.65|4048.42|4038.42|4048.42|4038.42|4046.22|4036.22|24
1620762670000|2021-05-11 19:51:10|4048.33|4038.33|4047.25|4037.25|4049.76|4039.76|4047.17|4037.17|30
1620762680000|2021-05-11 19:51:20|4046.96|4036.96|4047.62|4037.62|4048.16|4038.16|4046.95|4036.95|23
1620762690000|2021-05-11 19:51:30|4047.83|4037.83|4050.29|4040.29|4050.29|4040.29|4047.62|4037.62|32
1620762700000|2021-05-11 19:51:40|4050.35|4040.35|4051.19|4041.19|4051.37|4041.37|4049.67|4039.67|31
1620762710000|2021-05-11 19:51:50|4051.28|4041.28|4050.82|4040.82|4051.34|4041.34|4050.63|4040.63|25
1620762720000|2021-05-11 19:52:00|4050.67|4040.67|4053.9|4043.9|4053.95|4043.95|4050.51|4040.51|33
1620762730000|2021-05-11 19:52:10|4053.55|4043.55|4052.19|4042.19|4053.55|4043.55|4052.19|4042.19|34
1620762740000|2021-05-11 19:52:20|4052.16|4042.16|4051.97|4041.97|4052.4|4042.4|4051.85|4041.85|33
1620762750000|2021-05-11 19:52:30|4051.94|4041.94|4051.81|4041.81|4052.04|4042.04|4051.52|4041.52|35
1620762760000|2021-05-11 19:52:40|4051.93|4041.93|4051.39|4041.39|4052|4042|4051.37|4041.37|30
1620762770000|2021-05-11 19:52:50|4051.37|4041.37|4051.18|4041.18|4051.38|4041.38|4050.69|4040.69|22
1620762780000|2021-05-11 19:53:00|4051.19|4041.19|4051.2|4041.2|4051.26|4041.26|4050.92|4040.92|29
1620762790000|2021-05-11 19:53:10|4051.27|4041.27|4051.18|4041.18|4051.27|4041.27|4050.81|4040.81|21
1620762800000|2021-05-11 19:53:20|4051.21|4041.21|4050.33|4040.33|4051.41|4041.41|4050.32|4040.32|26
1620762810000|2021-05-11 19:53:30|4050.47|4040.47|4050.4|4040.4|4050.54|4040.54|4050.11|4040.11|24
1620762820000|2021-05-11 19:53:40|4050.45|4040.45|4050.34|4040.34|4050.62|4040.62|4050.14|4040.14|27
1620762830000|2021-05-11 19:53:50|4050.29|4040.29|4050.39|4040.39|4050.58|4040.58|4050.27|4040.27|25
1620762840000|2021-05-11 19:54:00|4050.48|4040.48|4051.69|4041.69|4052.78|4042.78|4050.48|4040.48|35
1620762850000|2021-05-11 19:54:10|4051.74|4041.74|4051.2|4041.2|4051.78|4041.78|4051.14|4041.14|30
1620762860000|2021-05-11 19:54:20|4051.16|4041.16|4050.95|4040.95|4051.19|4041.19|4050.74|4040.74|25
1620762870000|2021-05-11 19:54:30|4050.9|4040.9|4050.96|4040.96|4051.02|4041.02|4050.78|4040.78|28
1620762880000|2021-05-11 19:54:40|4050.98|4040.98|4051.12|4041.12|4051.12|4041.12|4050.97|4040.97|27
1620762890000|2021-05-11 19:54:50|4051.1|4041.1|4054.35|4044.35|4054.36|4044.36|4050.79|4040.79|31
1620762900000|2021-05-11 19:55:00|4054.24|4044.24|4055.07|4045.07|4055.19|4045.19|4054.24|4044.24|26
1620762910000|2021-05-11 19:55:10|4055.53|4045.53|4055.73|4045.73|4055.85|4045.85|4055.12|4045.12|40
1620762920000|2021-05-11 19:55:20|4055.74|4045.74|4055.82|4045.82|4056.11|4046.11|4055.63|4045.63|34
1620762930000|2021-05-11 19:55:30|4056.69|4046.69|4059.94|4049.94|4059.94|4049.94|4056.49|4046.49|32
1620762940000|2021-05-11 19:55:40|4060.01|4050.01|4061.63|4051.63|4062.01|4052.01|4060.01|4050.01|32
1620762950000|2021-05-11 19:55:50|4061.84|4051.84|4062.19|4052.19|4062.36|4052.36|4061.78|4051.78|28
1620762960000|2021-05-11 19:56:00|4062.08|4052.08|4065.58|4055.58|4065.58|4055.58|4062.08|4052.08|36
1620762970000|2021-05-11 19:56:10|4064.72|4054.72|4068.95|4058.95|4069.33|4059.33|4062.44|4052.44|34
1620762980000|2021-05-11 19:56:20|4068.54|4058.54|4070.06|4060.06|4070.83|4060.83|4066.78|4056.78|31
1620762990000|2021-05-11 19:56:30|4069.35|4059.35|4069.19|4059.19|4070.29|4060.29|4067.05|4057.05|37
1620763000000|2021-05-11 19:56:40|4069.21|4059.21|4073.88|4063.88|4073.96|4063.96|4067.98|4057.98|35
1620763010000|2021-05-11 19:56:50|4073.91|4063.91|4074.88|4064.88|4074.93|4064.93|4073.72|4063.72|32
1620763020000|2021-05-11 19:57:00|4075|4065|4071.29|4061.29|4075.01|4065.01|4071.29|4061.29|35
1620763030000|2021-05-11 19:57:10|4071.16|4061.16|4071.22|4061.22|4071.22|4061.22|4070.64|4060.64|34
1620763040000|2021-05-11 19:57:20|4071.01|4061.01|4072.81|4062.81|4072.81|4062.81|4071.01|4061.01|28
1620763050000|2021-05-11 19:57:30|4072.84|4062.84|4073.71|4063.71|4074|4064|4072.83|4062.83|32
1620763060000|2021-05-11 19:57:40|4073.65|4063.65|4072.51|4062.51|4073.68|4063.68|4071.69|4061.69|32
1620763070000|2021-05-11 19:57:50|4072.57|4062.57|4071.67|4061.67|4072.64|4062.64|4071.35|4061.35|26
1620763080000|2021-05-11 19:58:00|4071.64|4061.64|4071.88|4061.88|4071.88|4061.88|4070.83|4060.83|29
1620763090000|2021-05-11 19:58:10|4071.79|4061.79|4073.2|4063.2|4073.3|4063.3|4071.75|4061.75|24
1620763100000|2021-05-11 19:58:20|4073.3|4063.3|4073.28|4063.28|4073.43|4063.43|4072.76|4062.76|24
1620763110000|2021-05-11 19:58:30|4073.44|4063.44|4073.55|4063.55|4073.68|4063.68|4073.02|4063.02|32
1620763120000|2021-05-11 19:58:40|4073.53|4063.53|4074.83|4064.83|4074.92|4064.92|4072.94|4062.94|34
1620763130000|2021-05-11 19:58:50|4074.85|4064.85|4074.99|4064.99|4074.99|4064.99|4074.71|4064.71|21
1620763140000|2021-05-11 19:59:00|4074.98|4064.98|4075.14|4065.14|4075.14|4065.14|4074.87|4064.87|20
1620763150000|2021-05-11 19:59:10|4075.17|4065.17|4076.63|4066.63|4076.63|4066.63|4074.97|4064.97|35
1620763160000|2021-05-11 19:59:20|4076.67|4066.67|4077.13|4067.13|4079.93|4069.93|4076.67|4066.67|31
1620763170000|2021-05-11 19:59:30|4076.96|4066.96|4078.35|4068.35|4078.35|4068.35|4075.98|4065.98|37
1620763180000|2021-05-11 19:59:40|4078.47|4068.47|4078.72|4068.72|4079.07|4069.07|4078.2|4068.2|30
1620763190000|2021-05-11 19:59:50|4078.81|4068.81|4079.33|4069.33|4079.37|4069.37|4078.59|4068.59|29
1620763200000|2021-05-11 20:00:00|4079.32|4069.32|4079.25|4069.25|4079.49|4069.49|4079.12|4069.12|29
1620763210000|2021-05-11 20:00:10|4079.13|4069.13|4077.41|4067.41|4079.38|4069.38|4077.41|4067.41|32
1620763220000|2021-05-11 20:00:20|4077.42|4067.42|4074.16|4064.16|4077.56|4067.56|4074.1|4064.1|36
1620763230000|2021-05-11 20:00:30|4074.31|4064.31|4074.02|4064.02|4075.13|4065.13|4073.46|4063.46|36
1620763240000|2021-05-11 20:00:40|4073.97|4063.97|4075.63|4065.63|4075.8|4065.8|4073.19|4063.19|40
1620763250000|2021-05-11 20:00:50|4075.76|4065.76|4076.97|4066.97|4077.75|4067.75|4075.75|4065.75|38
1620763260000|2021-05-11 20:01:00|4077.07|4067.07|4076.17|4066.17|4077.78|4067.78|4076.17|4066.17|36
1620763270000|2021-05-11 20:01:10|4076.35|4066.35|4076.77|4066.77|4077.34|4067.34|4076.23|4066.23|32
1620763280000|2021-05-11 20:01:20|4076.85|4066.85|4077.11|4067.11|4077.15|4067.15|4076.7|4066.7|31
1620763290000|2021-05-11 20:01:30|4077.19|4067.19|4074.12|4064.12|4077.19|4067.19|4073.76|4063.76|37
1620763300000|2021-05-11 20:01:40|4074.17|4064.17|4074.78|4064.78|4074.86|4064.86|4073.82|4063.82|23
1620763310000|2021-05-11 20:01:50|4074.79|4064.79|4072.68|4062.68|4074.79|4064.79|4072.68|4062.68|31
1620763320000|2021-05-11 20:02:00|4072.7|4062.7|4071.52|4061.52|4072.78|4062.78|4071.35|4061.35|27
1620763330000|2021-05-11 20:02:10|4071.56|4061.56|4073.99|4063.99|4074.15|4064.15|4071.4|4061.4|31
1620763340000|2021-05-11 20:02:20|4074.04|4064.04|4070.77|4060.77|4074.04|4064.04|4070.73|4060.73|39
1620763350000|2021-05-11 20:02:30|4070.7|4060.7|4070.81|4060.81|4070.84|4060.84|4070.27|4060.27|26
1620763360000|2021-05-11 20:02:40|4070.83|4060.83|4070.77|4060.77|4070.87|4060.87|4070.67|4060.67|27
1620763370000|2021-05-11 20:02:50|4070.76|4060.76|4070.41|4060.41|4070.77|4060.77|4070.34|4060.34|15
1620763380000|2021-05-11 20:03:00|4070.38|4060.38|4066.16|4056.16|4070.38|4060.38|4066.16|4056.16|36
1620763390000|2021-05-11 20:03:10|4066.21|4056.21|4066.8|4056.8|4067.03|4057.03|4065.07|4055.07|38
1620763400000|2021-05-11 20:03:20|4066.77|4056.77|4066.68|4056.68|4066.9|4056.9|4066.57|4056.57|27
1620763410000|2021-05-11 20:03:30|4066.72|4056.72|4066.88|4056.88|4067.58|4057.58|4066.66|4056.66|27
1620763420000|2021-05-11 20:03:40|4066.89|4056.89|4067.68|4057.68|4068.05|4058.05|4066.78|4056.78|29
1620763430000|2021-05-11 20:03:50|4067.77|4057.77|4067.54|4057.54|4067.86|4057.86|4066.68|4056.68|32
1620763440000|2021-05-11 20:04:00|4067.13|4057.13|4067.8|4057.8|4068.06|4058.06|4066.85|4056.85|35
1620763450000|2021-05-11 20:04:10|4067.94|4057.94|4069.82|4059.82|4069.88|4059.88|4067.07|4057.07|31
1620763460000|2021-05-11 20:04:20|4070.01|4060.01|4069.92|4059.92|4070.45|4060.45|4069.87|4059.87|19
1620763470000|2021-05-11 20:04:30|4069.82|4059.82|4065|4055|4069.91|4059.91|4064.99|4054.99|35
1620763480000|2021-05-11 20:04:40|4065.05|4055.05|4064.97|4054.97|4066.08|4056.08|4064.93|4054.93|38
1620763490000|2021-05-11 20:04:50|4064.94|4054.94|4064.44|4054.44|4064.99|4054.99|4063.96|4053.96|34
1620763500000|2021-05-11 20:05:00|4064.9|4054.9|4063.98|4053.98|4064.9|4054.9|4063.98|4053.98|28
1620763510000|2021-05-11 20:05:10|4063.94|4053.94|4060.74|4050.74|4064.01|4054.01|4060.74|4050.74|38
1620763520000|2021-05-11 20:05:20|4060.7|4050.7|4059.92|4049.92|4060.74|4050.74|4058.55|4048.55|37
1620763530000|2021-05-11 20:05:30|4059.88|4049.88|4059.84|4049.84|4060.13|4050.13|4058.74|4048.74|38
1620763540000|2021-05-11 20:05:40|4059.85|4049.85|4058.92|4048.92|4059.85|4049.85|4058.38|4048.38|37
1620763550000|2021-05-11 20:05:50|4058.89|4048.89|4059.07|4049.07|4059.07|4049.07|4058.76|4048.76|30
1620763560000|2021-05-11 20:06:00|4059.16|4049.16|4062.09|4052.09|4062.32|4052.32|4058.99|4048.99|32
1620763570000|2021-05-11 20:06:10|4061.52|4051.52|4064.16|4054.16|4064.16|4054.16|4061.13|4051.13|36
1620763580000|2021-05-11 20:06:20|4065.28|4055.28|4065.79|4055.79|4067.06|4057.06|4065.15|4055.15|35
1620763590000|2021-05-11 20:06:30|4065.81|4055.81|4066.27|4056.27|4066.52|4056.52|4065.56|4055.56|30
1620763600000|2021-05-11 20:06:40|4066.26|4056.26|4071.74|4061.74|4071.79|4061.79|4065.55|4055.55|30
1620763610000|2021-05-11 20:06:50|4071.67|4061.67|4072.39|4062.39|4072.39|4062.39|4069.78|4059.78|36
1620763620000|2021-05-11 20:07:00|4072.44|4062.44|4069.37|4059.37|4073.03|4063.03|4069.37|4059.37|37
1620763630000|2021-05-11 20:07:10|4068.98|4058.98|4067.74|4057.74|4068.98|4058.98|4067.01|4057.01|38
1620763640000|2021-05-11 20:07:20|4067.72|4057.72|4068.07|4058.07|4068.33|4058.33|4066.55|4056.55|33
1620763650000|2021-05-11 20:07:30|4068.09|4058.09|4067.82|4057.82|4069.34|4059.34|4067.82|4057.82|33
1620763660000|2021-05-11 20:07:40|4067.41|4057.41|4066.68|4056.68|4067.41|4057.41|4065.98|4055.98|38
1620763670000|2021-05-11 20:07:50|4066.69|4056.69|4066.99|4056.99|4067.5|4057.5|4066.66|4056.66|36
1620763680000|2021-05-11 20:08:00|4067.14|4057.14|4068.06|4058.06|4068.24|4058.24|4067.03|4057.03|36
1620763690000|2021-05-11 20:08:10|4068.05|4058.05|4067.79|4057.79|4068.32|4058.32|4067.3|4057.3|28
1620763700000|2021-05-11 20:08:20|4067.66|4057.66|4067.43|4057.43|4067.67|4057.67|4067.33|4057.33|25
1620763710000|2021-05-11 20:08:30|4067.59|4057.59|4065.75|4055.75|4067.59|4057.59|4065.75|4055.75|35
1620763720000|2021-05-11 20:08:40|4064.83|4054.83|4061.13|4051.13|4064.83|4054.83|4061.13|4051.13|38
1620763730000|2021-05-11 20:08:50|4061.04|4051.04|4060.84|4050.84|4061.64|4051.64|4059.75|4049.75|37
1620763740000|2021-05-11 20:09:00|4060.07|4050.07|4059.94|4049.94|4060.07|4050.07|4059.41|4049.41|36
1620763750000|2021-05-11 20:09:10|4059.93|4049.93|4060.93|4050.93|4060.95|4050.95|4059.63|4049.63|36
1620763760000|2021-05-11 20:09:20|4060.81|4050.81|4061.58|4051.58|4062|4052|4060.78|4050.78|27
1620763770000|2021-05-11 20:09:30|4061.5|4051.5|4062.86|4052.86|4063.01|4053.01|4061.5|4051.5|30
1620763780000|2021-05-11 20:09:40|4062.76|4052.76|4064.63|4054.63|4064.63|4054.63|4062.18|4052.18|32
1620763790000|2021-05-11 20:09:50|4064.51|4054.51|4064.2|4054.2|4065.92|4055.92|4062.8|4052.8|35
1620763800000|2021-05-11 20:10:00|4064.13|4054.13|4065.27|4055.27|4065.27|4055.27|4062.86|4052.86|33
1620763810000|2021-05-11 20:10:10|4065.5|4055.5|4067.44|4057.44|4067.44|4057.44|4064.95|4054.95|32
1620763820000|2021-05-11 20:10:20|4067.46|4057.46|4069.49|4059.49|4069.81|4059.81|4067.46|4057.46|39
1620763830000|2021-05-11 20:10:30|4069.63|4059.63|4069.36|4059.36|4073.96|4063.96|4069.36|4059.36|36
1620763840000|2021-05-11 20:10:40|4069.57|4059.57|4073.21|4063.21|4073.21|4063.21|4069.26|4059.26|38
1620763850000|2021-05-11 20:10:50|4073.08|4063.08|4070.51|4060.51|4073.08|4063.08|4069.94|4059.94|38
1620763860000|2021-05-11 20:11:00|4070.53|4060.53|4071.81|4061.81|4075.37|4065.37|4070.18|4060.18|35
1620763870000|2021-05-11 20:11:10|4075.58|4065.58|4075.22|4065.22|4075.58|4065.58|4072.46|4062.46|29
1620763880000|2021-05-11 20:11:20|4075.33|4065.33|4075.6|4065.6|4075.74|4065.74|4075.32|4065.32|27
1620763890000|2021-05-11 20:11:30|4075.65|4065.65|4071.55|4061.55|4075.7|4065.7|4071.02|4061.02|33
1620763900000|2021-05-11 20:11:40|4071.68|4061.68|4074.29|4064.29|4074.54|4064.54|4071.68|4061.68|35
1620763910000|2021-05-11 20:11:50|4073.75|4063.75|4074.68|4064.68|4075|4065|4071.94|4061.94|34
1620763920000|2021-05-11 20:12:00|4074.67|4064.67|4074.43|4064.43|4075.01|4065.01|4074.43|4064.43|27
1620763930000|2021-05-11 20:12:10|4074.46|4064.46|4074.73|4064.73|4074.95|4064.95|4074.46|4064.46|30
1620763940000|2021-05-11 20:12:20|4074.5|4064.5|4075.01|4065.01|4075.01|4065.01|4074.5|4064.5|10
1620763950000|2021-05-11 20:12:30|4075.07|4065.07|4071.77|4061.77|4075.07|4065.07|4071.77|4061.77|19
1620763960000|2021-05-11 20:12:40|4072.03|4062.03|4073.75|4063.75|4073.94|4063.94|4071.97|4061.97|37
1620763970000|2021-05-11 20:12:50|4073.77|4063.77|4074.15|4064.15|4074.3|4064.3|4073.74|4063.74|28
1620763980000|2021-05-11 20:13:00|4074.06|4064.06|4073.71|4063.71|4074.25|4064.25|4073.52|4063.52|29
1620763990000|2021-05-11 20:13:10|4073.64|4063.64|4071.72|4061.72|4073.64|4063.64|4071.55|4061.55|33
1620764000000|2021-05-11 20:13:20|4071.96|4061.96|4071.99|4061.99|4072.21|4062.21|4071.7|4061.7|33
1620764010000|2021-05-11 20:13:30|4072.62|4062.62|4073.93|4063.93|4073.95|4063.95|4072.62|4062.62|28
1620764020000|2021-05-11 20:13:40|4073.94|4063.94|4075.12|4065.12|4075.27|4065.27|4073.94|4063.94|22
1620764030000|2021-05-11 20:13:50|4074.97|4064.97|4075.01|4065.01|4075.23|4065.23|4074.86|4064.86|31
1620764040000|2021-05-11 20:14:00|4075.02|4065.02|4075.22|4065.22|4075.24|4065.24|4075.01|4065.01|21
1620764050000|2021-05-11 20:14:10|4075.28|4065.28|4074.38|4064.38|4075.28|4065.28|4074.35|4064.35|21
1620764060000|2021-05-11 20:14:20|4074.37|4064.37|4073.32|4063.32|4074.37|4064.37|4073.31|4063.31|24
1620764070000|2021-05-11 20:14:30|4073.02|4063.02|4075.12|4065.12|4075.22|4065.22|4072.86|4062.86|32
1620764080000|2021-05-11 20:14:40|4075.11|4065.11|4075.3|4065.3|4075.35|4065.35|4075.08|4065.08|25
1620764090000|2021-05-11 20:14:50|4075.28|4065.28|4075.99|4065.99|4076.11|4066.11|4075.14|4065.14|22
1620764100000|2021-05-11 20:15:00|4076|4066|4080.02|4070.02|4080.03|4070.03|4076|4066|28
1620764110000|2021-05-11 20:15:10|4080.17|4070.17|4078.26|4068.26|4080.17|4070.17|4077.48|4067.48|37
1620764120000|2021-05-11 20:15:20|4078.09|4068.09|4082.1|4072.1|4083.34|4073.34|4077.9|4067.9|37
1620764130000|2021-05-11 20:15:30|4082.11|4072.11|4083.6|4073.6|4084.36|4074.36|4081.49|4071.49|38
1620764140000|2021-05-11 20:15:40|4083.78|4073.78|4083.24|4073.24|4084.38|4074.38|4083.23|4073.23|31
1620764150000|2021-05-11 20:15:50|4083.23|4073.23|4081.95|4071.95|4083.23|4073.23|4081.32|4071.32|33
1620764160000|2021-05-11 20:16:00|4081.98|4071.98|4079.48|4069.48|4081.99|4071.99|4079.48|4069.48|34
1620764170000|2021-05-11 20:16:10|4079.28|4069.28|4080|4070|4080.04|4070.04|4077.13|4067.13|38
1620764180000|2021-05-11 20:16:20|4080.24|4070.24|4083.56|4073.56|4084.1|4074.1|4080.17|4070.17|40
1620764190000|2021-05-11 20:16:30|4083.76|4073.76|4084.26|4074.26|4084.47|4074.47|4083.76|4073.76|31
1620764200000|2021-05-11 20:16:40|4084.23|4074.23|4083.57|4073.57|4084.23|4074.23|4083.42|4073.42|37
1620764210000|2021-05-11 20:16:50|4083.59|4073.59|4083.58|4073.58|4083.74|4073.74|4083.43|4073.43|34
1620764220000|2021-05-11 20:17:00|4083.64|4073.64|4085.12|4075.12|4085.27|4075.27|4083.52|4073.52|35
1620764230000|2021-05-11 20:17:10|4084.74|4074.74|4084.96|4074.96|4085.03|4075.03|4083.93|4073.93|36
1620764240000|2021-05-11 20:17:20|4084.94|4074.94|4078.61|4068.61|4084.94|4074.94|4078.61|4068.61|35
1620764250000|2021-05-11 20:17:30|4078.66|4068.66|4080.88|4070.88|4080.89|4070.89|4078.66|4068.66|31
1620764260000|2021-05-11 20:17:40|4080.87|4070.87|4079.44|4069.44|4080.92|4070.92|4079.4|4069.4|32
1620764270000|2021-05-11 20:17:50|4079.48|4069.48|4079.86|4069.86|4079.91|4069.91|4079.27|4069.27|35
1620764280000|2021-05-11 20:18:00|4079.18|4069.18|4076.44|4066.44|4079.32|4069.32|4076.22|4066.22|34
1620764290000|2021-05-11 20:18:10|4076.37|4066.37|4075.67|4065.67|4076.5|4066.5|4074.45|4064.45|30
1620764300000|2021-05-11 20:18:20|4075.5|4065.5|4079.62|4069.62|4079.68|4069.68|4075.5|4065.5|35
1620764310000|2021-05-11 20:18:30|4079.36|4069.36|4078.34|4068.34|4079.49|4069.49|4078.28|4068.28|22
1620764320000|2021-05-11 20:18:40|4078.46|4068.46|4078.68|4068.68|4078.95|4068.95|4078.13|4068.13|30
1620764330000|2021-05-11 20:18:50|4078.69|4068.69|4078.64|4068.64|4079.06|4069.06|4078.55|4068.55|20
1620764340000|2021-05-11 20:19:00|4078.65|4068.65|4079.11|4069.11|4079.11|4069.11|4078.47|4068.47|25
1620764350000|2021-05-11 20:19:10|4079.1|4069.1|4080.56|4070.56|4080.71|4070.71|4079.07|4069.07|29
1620764360000|2021-05-11 20:19:20|4084.28|4074.28|4084.63|4074.63|4085.63|4075.63|4081.5|4071.5|31
1620764370000|2021-05-11 20:19:30|4084.01|4074.01|4086.2|4076.2|4086.44|4076.44|4082.51|4072.51|36
1620764380000|2021-05-11 20:19:40|4086.27|4076.27|4085.24|4075.24|4086.88|4076.88|4085.24|4075.24|35
1620764390000|2021-05-11 20:19:50|4084.91|4074.91|4086.24|4076.24|4086.29|4076.29|4084.39|4074.39|32
1620764400000|2021-05-11 20:20:00|4086.25|4076.25|4086.41|4076.41|4086.41|4076.41|4085.66|4075.66|31
1620764410000|2021-05-11 20:20:10|4086.27|4076.27|4088.12|4078.12|4088.12|4078.12|4086.19|4076.19|20
1620764420000|2021-05-11 20:20:20|4088.78|4078.78|4089.23|4079.23|4091.43|4081.43|4088.47|4078.47|36
1620764430000|2021-05-11 20:20:30|4089.24|4079.24|4087.43|4077.43|4089.74|4079.74|4087.43|4077.43|34
1620764440000|2021-05-11 20:20:40|4087.7|4077.7|4089.79|4079.79|4089.79|4079.79|4087.37|4077.37|38
1620764450000|2021-05-11 20:20:50|4089.94|4079.94|4089.33|4079.33|4089.98|4079.98|4088.96|4078.96|33
1620764460000|2021-05-11 20:21:00|4089.18|4079.18|4091.08|4081.08|4092.06|4082.06|4089.06|4079.06|36
1620764470000|2021-05-11 20:21:10|4091.27|4081.27|4092.33|4082.33|4092.78|4082.78|4091.27|4081.27|31
1620764480000|2021-05-11 20:21:20|4092.45|4082.45|4092.4|4082.4|4093.14|4083.14|4091.95|4081.95|27
1620764490000|2021-05-11 20:21:30|4092.67|4082.67|4093.08|4083.08|4093.13|4083.13|4092.44|4082.44|33
1620764500000|2021-05-11 20:21:40|4093.09|4083.09|4093.08|4083.08|4093.24|4083.24|4092.52|4082.52|24
1620764510000|2021-05-11 20:21:50|4093|4083|4093.84|4083.84|4096.66|4086.66|4093|4083|34
1620764520000|2021-05-11 20:22:00|4094.08|4084.08|4100.89|4090.89|4101.14|4091.14|4093.83|4083.83|35
1620764530000|2021-05-11 20:22:10|4100.87|4090.87|4100.91|4090.91|4101.24|4091.24|4098.97|4088.97|37
1620764540000|2021-05-11 20:22:20|4101.11|4091.11|4102.94|4092.94|4103.23|4093.23|4101.06|4091.06|31
1620764550000|2021-05-11 20:22:30|4103.04|4093.04|4104.14|4094.14|4104.41|4094.41|4102.95|4092.95|36
1620764560000|2021-05-11 20:22:40|4104.39|4094.39|4104.55|4094.55|4104.65|4094.65|4103.28|4093.28|25
1620764570000|2021-05-11 20:22:50|4104.54|4094.54|4104.32|4094.32|4104.54|4094.54|4102.96|4092.96|26
1620764580000|2021-05-11 20:23:00|4104.18|4094.18|4099.51|4089.51|4104.61|4094.61|4099.51|4089.51|37
1620764590000|2021-05-11 20:23:10|4098.67|4088.67|4101.62|4091.62|4102.55|4092.55|4098.35|4088.35|38
1620764600000|2021-05-11 20:23:20|4101.77|4091.77|4101.1|4091.1|4101.81|4091.81|4100.88|4090.88|32
1620764610000|2021-05-11 20:23:30|4101.12|4091.12|4102.09|4092.09|4102.89|4092.89|4101.12|4091.12|32
1620764620000|2021-05-11 20:23:40|4102.16|4092.16|4102.61|4092.61|4102.89|4092.89|4102.16|4092.16|33
1620764630000|2021-05-11 20:23:50|4102.25|4092.25|4103.34|4093.34|4104.19|4094.19|4102.21|4092.21|34
1620764640000|2021-05-11 20:24:00|4103.1|4093.1|4104.08|4094.08|4104.08|4094.08|4103.08|4093.08|28
1620764650000|2021-05-11 20:24:10|4104.07|4094.07|4103.12|4093.12|4104.41|4094.41|4102.86|4092.86|29
1620764660000|2021-05-11 20:24:20|4102.65|4092.65|4101.18|4091.18|4102.65|4092.65|4101.02|4091.02|36
1620764670000|2021-05-11 20:24:30|4100.9|4090.9|4094.61|4084.61|4100.9|4090.9|4094.61|4084.61|38
1620764680000|2021-05-11 20:24:40|4094.77|4084.77|4097.02|4087.02|4097.02|4087.02|4094.51|4084.51|37
1620764690000|2021-05-11 20:24:50|4097.21|4087.21|4098.07|4088.07|4098.22|4088.22|4097.21|4087.21|36
1620764700000|2021-05-11 20:25:00|4098.06|4088.06|4101.34|4091.34|4101.38|4091.38|4098.06|4088.06|38
1620764710000|2021-05-11 20:25:10|4101.38|4091.38|4098.65|4088.65|4101.58|4091.58|4098.65|4088.65|34
1620764720000|2021-05-11 20:25:20|4098.89|4088.89|4100.4|4090.4|4100.45|4090.45|4098.03|4088.03|38
1620764730000|2021-05-11 20:25:30|4100.98|4090.98|4102.33|4092.33|4102.64|4092.64|4100.98|4090.98|37
1620764740000|2021-05-11 20:25:40|4102.17|4092.17|4102.21|4092.21|4102.52|4092.52|4101.68|4091.68|39
1620764750000|2021-05-11 20:25:50|4102.2|4092.2|4101.97|4091.97|4102.56|4092.56|4101.41|4091.41|33
1620764760000|2021-05-11 20:26:00|4102.34|4092.34|4102.5|4092.5|4103.01|4093.01|4102.23|4092.23|35
1620764770000|2021-05-11 20:26:10|4102.49|4092.49|4103.07|4093.07|4103.19|4093.19|4102.32|4092.32|32
1620764780000|2021-05-11 20:26:20|4103.2|4093.2|4103.9|4093.9|4104.06|4094.06|4103.17|4093.17|36
1620764790000|2021-05-11 20:26:30|4103.84|4093.84|4103.5|4093.5|4104.14|4094.14|4103.41|4093.41|37
1620764800000|2021-05-11 20:26:40|4103.65|4093.65|4105.17|4095.17|4105.39|4095.39|4103.34|4093.34|32
1620764810000|2021-05-11 20:26:50|4105.15|4095.15|4106.05|4096.05|4107.31|4097.31|4104.89|4094.89|37
1620764820000|2021-05-11 20:27:00|4106.43|4096.43|4103.45|4093.45|4106.9|4096.9|4103.03|4093.03|39
1620764830000|2021-05-11 20:27:10|4103.47|4093.47|4106.83|4096.83|4106.83|4096.83|4103.28|4093.28|39
1620764840000|2021-05-11 20:27:20|4106.84|4096.84|4106.83|4096.83|4107.04|4097.04|4105.92|4095.92|34
1620764850000|2021-05-11 20:27:30|4107.06|4097.06|4108.65|4098.65|4109.56|4099.56|4107.04|4097.04|35
1620764860000|2021-05-11 20:27:40|4108.43|4098.43|4107.55|4097.55|4108.57|4098.57|4107.5|4097.5|40
1620764870000|2021-05-11 20:27:50|4107.78|4097.78|4109.03|4099.03|4110.11|4100.11|4107.78|4097.78|35
1620764880000|2021-05-11 20:28:00|4108.99|4098.99|4111.8|4101.8|4112.33|4102.33|4108.99|4098.99|35
1620764890000|2021-05-11 20:28:10|4112|4102|4111.75|4101.75|4112.08|4102.08|4111.7|4101.7|18
1620764900000|2021-05-11 20:28:20|4111.61|4101.61|4112.39|4102.39|4112.57|4102.57|4110.09|4100.09|37
1620764910000|2021-05-11 20:28:30|4112.63|4102.63|4112.59|4102.59|4113.48|4103.48|4112.52|4102.52|27
1620764920000|2021-05-11 20:28:40|4112.62|4102.62|4112.23|4102.23|4113.01|4103.01|4111.93|4101.93|28
1620764930000|2021-05-11 20:28:50|4112.2|4102.2|4113.26|4103.26|4113.55|4103.55|4112.2|4102.2|39
1620764940000|2021-05-11 20:29:00|4113.71|4103.71|4113.16|4103.16|4113.9|4103.9|4112.62|4102.62|34
1620764950000|2021-05-11 20:29:10|4112.85|4102.85|4115.13|4105.13|4115.31|4105.31|4112.85|4102.85|29
1620764960000|2021-05-11 20:29:20|4115.09|4105.09|4111.87|4101.87|4115.09|4105.09|4111.87|4101.87|39
1620764970000|2021-05-11 20:29:30|4111.93|4101.93|4111.04|4101.04|4112.49|4102.49|4110.91|4100.91|37
1620764980000|2021-05-11 20:29:40|4110.92|4100.92|4110.05|4100.05|4111.06|4101.06|4110.03|4100.03|29
1620764990000|2021-05-11 20:29:50|4110.09|4100.09|4110.19|4100.19|4110.89|4100.89|4109.67|4099.67|32
1620765000000|2021-05-11 20:30:00|4110.25|4100.25|4111.17|4101.17|4111.54|4101.54|4110.14|4100.14|40
1620765010000|2021-05-11 20:30:10|4111.29|4101.29|4111.67|4101.67|4112.82|4102.82|4111.09|4101.09|37
1620765020000|2021-05-11 20:30:20|4111.62|4101.62|4112.6|4102.6|4112.95|4102.95|4111.57|4101.57|35
1620765030000|2021-05-11 20:30:30|4113.78|4103.78|4115.61|4105.61|4116.21|4106.21|4112.43|4102.43|31
1620765040000|2021-05-11 20:30:40|4115.93|4105.93|4117.45|4107.45|4117.45|4107.45|4115.93|4105.93|23
1620765050000|2021-05-11 20:30:50|4117.4|4107.4|4116.96|4106.96|4117.53|4107.53|4116.92|4106.92|15
1620765060000|2021-05-11 20:31:00|4117.12|4107.12|4117.19|4107.19|4117.39|4107.39|4117.1|4107.1|9
1620765070000|2021-05-11 20:31:10|4117.52|4107.52|4117.85|4107.85|4117.85|4107.85|4117.52|4107.52|18
1620765080000|2021-05-11 20:31:20|4117.82|4107.82|4117.21|4107.21|4118.32|4108.32|4116.68|4106.68|23
1620765090000|2021-05-11 20:31:30|4117.24|4107.24|4118.51|4108.51|4118.65|4108.65|4117.24|4107.24|37
1620765100000|2021-05-11 20:31:40|4118.64|4108.64|4117.37|4107.37|4118.64|4108.64|4117.03|4107.03|32
1620765110000|2021-05-11 20:31:50|4117.33|4107.33|4117.27|4107.27|4117.62|4107.62|4116.94|4106.94|23
1620765120000|2021-05-11 20:32:00|4117.26|4107.26|4117.59|4107.59|4117.74|4107.74|4117.18|4107.18|23
1620765130000|2021-05-11 20:32:10|4117.63|4107.63|4117.17|4107.17|4117.7|4107.7|4117.17|4107.17|28
1620765140000|2021-05-11 20:32:20|4117.49|4107.49|4117.19|4107.19|4117.53|4107.53|4117.01|4107.01|30
1620765150000|2021-05-11 20:32:30|4117.2|4107.2|4116.54|4106.54|4117.26|4107.26|4116.54|4106.54|31
1620765160000|2021-05-11 20:32:40|4116.6|4106.6|4115.9|4105.9|4116.6|4106.6|4115.41|4105.41|30
1620765170000|2021-05-11 20:32:50|4115.91|4105.91|4113.91|4103.91|4115.92|4105.92|4113.91|4103.91|31
1620765180000|2021-05-11 20:33:00|4113.85|4103.85|4115.76|4105.76|4116.46|4106.46|4113.46|4103.46|34
1620765190000|2021-05-11 20:33:10|4115.79|4105.79|4114.49|4104.49|4115.8|4105.8|4114.36|4104.36|33
1620765200000|2021-05-11 20:33:20|4114.48|4104.48|4115.59|4105.59|4115.59|4105.59|4114.35|4104.35|30
1620765210000|2021-05-11 20:33:30|4115.6|4105.6|4115.87|4105.87|4115.93|4105.93|4114.49|4104.49|29
1620765220000|2021-05-11 20:33:40|4115.89|4105.89|4115.94|4105.94|4115.98|4105.98|4115.54|4105.54|33
1620765230000|2021-05-11 20:33:50|4115.93|4105.93|4115.81|4105.81|4116.01|4106.01|4115.75|4105.75|26
1620765240000|2021-05-11 20:34:00|4115.97|4105.97|4117.13|4107.13|4117.41|4107.41|4115.86|4105.86|36
1620765250000|2021-05-11 20:34:10|4117.06|4107.06|4116.13|4106.13|4117.18|4107.18|4116.13|4106.13|33
1620765260000|2021-05-11 20:34:20|4116|4106|4114.31|4104.31|4116|4106|4114.31|4104.31|36
1620765270000|2021-05-11 20:34:30|4114.29|4104.29|4112.65|4102.65|4114.29|4104.29|4112.62|4102.62|32
1620765280000|2021-05-11 20:34:40|4112.38|4102.38|4106.5|4096.5|4112.38|4102.38|4106.48|4096.48|38
1620765290000|2021-05-11 20:34:50|4106.49|4096.49|4103.83|4093.83|4106.49|4096.49|4103.7|4093.7|36
1620765300000|2021-05-11 20:35:00|4103.97|4093.97|4106.89|4096.89|4107.05|4097.05|4103.91|4093.91|33
1620765310000|2021-05-11 20:35:10|4106.97|4096.97|4108.2|4098.2|4110.15|4100.15|4106.97|4096.97|37
1620765320000|2021-05-11 20:35:20|4108.36|4098.36|4107.84|4097.84|4108.93|4098.93|4107.84|4097.84|38
1620765330000|2021-05-11 20:35:30|4107.72|4097.72|4107.4|4097.4|4107.84|4097.84|4106.53|4096.53|33
1620765340000|2021-05-11 20:35:40|4107.37|4097.37|4108.51|4098.51|4108.83|4098.83|4107.37|4097.37|35
1620765350000|2021-05-11 20:35:50|4108.6|4098.6|4107.33|4097.33|4108.73|4098.73|4107|4097|32
1620765360000|2021-05-11 20:36:00|4107.29|4097.29|4105.81|4095.81|4107.31|4097.31|4105.44|4095.44|28
1620765370000|2021-05-11 20:36:10|4105.94|4095.94|4106.45|4096.45|4106.68|4096.68|4105.94|4095.94|35
1620765380000|2021-05-11 20:36:20|4106.49|4096.49|4105.21|4095.21|4106.74|4096.74|4105.03|4095.03|35
1620765390000|2021-05-11 20:36:30|4105.17|4095.17|4104.93|4094.93|4105.27|4095.27|4104.17|4094.17|31
1620765400000|2021-05-11 20:36:40|4104.94|4094.94|4104.94|4094.94|4105.3|4095.3|4104.82|4094.82|32
1620765410000|2021-05-11 20:36:50|4104.89|4094.89|4104.56|4094.56|4104.89|4094.89|4104.44|4094.44|39
1620765420000|2021-05-11 20:37:00|4104.55|4094.55|4103.66|4093.66|4104.55|4094.55|4103.25|4093.25|39
1620765430000|2021-05-11 20:37:10|4103.58|4093.58|4103.53|4093.53|4103.97|4093.97|4103.43|4093.43|39
1620765440000|2021-05-11 20:37:20|4103.58|4093.58|4101.26|4091.26|4103.58|4093.58|4101.26|4091.26|36
1620765450000|2021-05-11 20:37:30|4101.22|4091.22|4100.33|4090.33|4101.22|4091.22|4099.54|4089.54|33
1620765460000|2021-05-11 20:37:40|4100.31|4090.31|4100.25|4090.25|4100.99|4090.99|4100.08|4090.08|29
1620765470000|2021-05-11 20:37:50|4100.08|4090.08|4097.8|4087.8|4100.08|4090.08|4097.79|4087.79|37
1620765480000|2021-05-11 20:38:00|4097.74|4087.74|4101.43|4091.43|4101.65|4091.65|4097.74|4087.74|30
1620765490000|2021-05-11 20:38:10|4101.44|4091.44|4103.11|4093.11|4103.82|4093.82|4101.44|4091.44|35
1620765500000|2021-05-11 20:38:20|4103.08|4093.08|4100.83|4090.83|4103.08|4093.08|4100.63|4090.63|26
1620765510000|2021-05-11 20:38:30|4100.6|4090.6|4102.29|4092.29|4102.51|4092.51|4100.03|4090.03|36
1620765520000|2021-05-11 20:38:40|4103.01|4093.01|4108.59|4098.59|4108.59|4098.59|4103.01|4093.01|37
1620765530000|2021-05-11 20:38:50|4108.89|4098.89|4108.87|4098.87|4109.75|4099.75|4108.71|4098.71|28
1620765540000|2021-05-11 20:39:00|4109.53|4099.53|4112.68|4102.68|4112.68|4102.68|4109.52|4099.52|37
1620765550000|2021-05-11 20:39:10|4112.72|4102.72|4116.82|4106.82|4116.82|4106.82|4112.72|4102.72|33
1620765560000|2021-05-11 20:39:20|4117.03|4107.03|4116.66|4106.66|4118.29|4108.29|4116.47|4106.47|36
1620765570000|2021-05-11 20:39:30|4116.58|4106.58|4120.07|4110.07|4120.29|4110.29|4116.58|4106.58|37
1620765580000|2021-05-11 20:39:40|4120.03|4110.03|4120.17|4110.17|4120.29|4110.29|4119.1|4109.1|30
1620765590000|2021-05-11 20:39:50|4120.14|4110.14|4120.33|4110.33|4120.44|4110.44|4120.02|4110.02|28
1620765600000|2021-05-11 20:40:00|4120.31|4110.31|4120.61|4110.61|4120.67|4110.67|4120.15|4110.15|32
1620765610000|2021-05-11 20:40:10|4120.43|4110.43|4120.47|4110.47|4120.71|4110.71|4120.19|4110.19|32
1620765620000|2021-05-11 20:40:20|4120.52|4110.52|4120.78|4110.78|4122.81|4112.81|4120.3|4110.3|32
1620765630000|2021-05-11 20:40:30|4120.76|4110.76|4121.54|4111.54|4123.66|4113.66|4120.27|4110.27|38
1620765640000|2021-05-11 20:40:40|4121.73|4111.73|4123.91|4113.91|4124.14|4114.14|4121.51|4111.51|32
1620765650000|2021-05-11 20:40:50|4123.9|4113.9|4122.58|4112.58|4124.08|4114.08|4122.1|4112.1|30
1620765660000|2021-05-11 20:41:00|4122.78|4112.78|4124.44|4114.44|4124.52|4114.52|4122.74|4112.74|26
1620765670000|2021-05-11 20:41:10|4124.47|4114.47|4125.06|4115.06|4125.06|4115.06|4123.9|4113.9|24
1620765680000|2021-05-11 20:41:20|4125.09|4115.09|4124.98|4114.98|4125.09|4115.09|4124.9|4114.9|11
1620765690000|2021-05-11 20:41:30|4124.99|4114.99|4125.52|4115.52|4125.59|4115.59|4124.99|4114.99|16
1620765700000|2021-05-11 20:41:40|4125.51|4115.51|4125.72|4115.72|4126.22|4116.22|4125.28|4115.28|25
1620765710000|2021-05-11 20:41:50|4125.7|4115.7|4125.44|4115.44|4125.76|4115.76|4124.92|4114.92|23
1620765720000|2021-05-11 20:42:00|4125.49|4115.49|4127.01|4117.01|4127.03|4117.03|4125.42|4115.42|30
1620765730000|2021-05-11 20:42:10|4127.09|4117.09|4127.5|4117.5|4127.69|4117.69|4127.05|4117.05|24
1620765740000|2021-05-11 20:42:20|4127.33|4117.33|4126.77|4116.77|4127.81|4117.81|4126.61|4116.61|33
1620765750000|2021-05-11 20:42:30|4127.22|4117.22|4127.71|4117.71|4127.72|4117.72|4127.22|4117.22|26
1620765760000|2021-05-11 20:42:40|4127.8|4117.8|4127.22|4117.22|4127.9|4117.9|4127.22|4117.22|24
1620765770000|2021-05-11 20:42:50|4127.17|4117.17|4128.55|4118.55|4128.59|4118.59|4126.85|4116.85|31
1620765780000|2021-05-11 20:43:00|4128.56|4118.56|4130.8|4120.8|4130.82|4120.82|4128.55|4118.55|21
1620765790000|2021-05-11 20:43:10|4130.77|4120.77|4131.13|4121.13|4131.55|4121.55|4130.66|4120.66|31
1620765800000|2021-05-11 20:43:20|4131.03|4121.03|4130.17|4120.17|4131.03|4121.03|4128.42|4118.42|38
1620765810000|2021-05-11 20:43:30|4130.38|4120.38|4131.91|4121.91|4131.91|4121.91|4130.38|4120.38|29
1620765820000|2021-05-11 20:43:40|4131.93|4121.93|4132.29|4122.29|4132.59|4122.59|4131.85|4121.85|36
1620765830000|2021-05-11 20:43:50|4132.28|4122.28|4132.61|4122.61|4133.23|4123.23|4131.91|4121.91|28
1620765840000|2021-05-11 20:44:00|4132.93|4122.93|4133.79|4123.79|4133.85|4123.85|4132.18|4122.18|28
1620765850000|2021-05-11 20:44:10|4133.82|4123.82|4131.89|4121.89|4133.83|4123.83|4131.89|4121.89|23
1620765860000|2021-05-11 20:44:20|4131.99|4121.99|4129.6|4119.6|4132|4122|4129.04|4119.04|37
1620765870000|2021-05-11 20:44:30|4129.73|4119.73|4128.45|4118.45|4129.74|4119.74|4128.11|4118.11|31
1620765880000|2021-05-11 20:44:40|4128.47|4118.47|4128.16|4118.16|4129.5|4119.5|4127.77|4117.77|38
1620765890000|2021-05-11 20:44:50|4128.14|4118.14|4131.27|4121.27|4131.33|4121.33|4128.14|4118.14|32
1620765900000|2021-05-11 20:45:00|4131.33|4121.33|4129.86|4119.86|4131.37|4121.37|4129.71|4119.71|38
1620765910000|2021-05-11 20:45:10|4129.9|4119.9|4127.57|4117.57|4130.3|4120.3|4127.49|4117.49|31
1620765920000|2021-05-11 20:45:20|4127.6|4117.6|4129.29|4119.29|4129.35|4119.35|4127.58|4117.58|33
1620765930000|2021-05-11 20:45:30|4129.28|4119.28|4128.58|4118.58|4129.4|4119.4|4128.57|4118.57|33
1620765940000|2021-05-11 20:45:40|4128.57|4118.57|4127.12|4117.12|4128.57|4118.57|4126.97|4116.97|34
1620765950000|2021-05-11 20:45:50|4127.01|4117.01|4126.44|4116.44|4127.01|4117.01|4126.11|4116.11|36
1620765960000|2021-05-11 20:46:00|4126.43|4116.43|4128.29|4118.29|4128.29|4118.29|4126.43|4116.43|36
1620765970000|2021-05-11 20:46:10|4128.33|4118.33|4128.53|4118.53|4130.21|4120.21|4128.33|4118.33|38
1620765980000|2021-05-11 20:46:20|4128.5|4118.5|4127.27|4117.27|4128.5|4118.5|4127.23|4117.23|34
1620765990000|2021-05-11 20:46:30|4127.26|4117.26|4126.64|4116.64|4127.27|4117.27|4126.53|4116.53|30
1620766000000|2021-05-11 20:46:40|4126.67|4116.67|4127.9|4117.9|4128.14|4118.14|4126.67|4116.67|35
1620766010000|2021-05-11 20:46:50|4127.98|4117.98|4127.56|4117.56|4128.28|4118.28|4127.34|4117.34|34
1620766020000|2021-05-11 20:47:00|4127.53|4117.53|4127.6|4117.6|4127.87|4117.87|4127.38|4117.38|21
1620766030000|2021-05-11 20:47:10|4127.4|4117.4|4127.53|4117.53|4127.73|4117.73|4126.92|4116.92|26
1620766040000|2021-05-11 20:47:20|4127.37|4117.37|4128.75|4118.75|4129.09|4119.09|4127.37|4117.37|31
1620766050000|2021-05-11 20:47:30|4128.74|4118.74|4128.98|4118.98|4128.98|4118.98|4128.17|4118.17|36
1620766060000|2021-05-11 20:47:40|4129.03|4119.03|4128.86|4118.86|4129.14|4119.14|4128.72|4118.72|29
1620766070000|2021-05-11 20:47:50|4128.9|4118.9|4128.95|4118.95|4128.98|4118.98|4128.18|4118.18|29
1620766080000|2021-05-11 20:48:00|4129.01|4119.01|4130.38|4120.38|4130.38|4120.38|4128.91|4118.91|21
1620766090000|2021-05-11 20:48:10|4130.35|4120.35|4131.82|4121.82|4131.84|4121.84|4130.35|4120.35|34
1620766100000|2021-05-11 20:48:20|4131.84|4121.84|4130.99|4120.99|4132.04|4122.04|4130.99|4120.99|35
1620766110000|2021-05-11 20:48:30|4130.89|4120.89|4129.14|4119.14|4131.43|4121.43|4128.96|4118.96|36
1620766120000|2021-05-11 20:48:40|4129.18|4119.18|4129.63|4119.63|4129.89|4119.89|4128.49|4118.49|34
1620766130000|2021-05-11 20:48:50|4129.71|4119.71|4129.82|4119.82|4130.82|4120.82|4129.4|4119.4|34
1620766140000|2021-05-11 20:49:00|4129.9|4119.9|4131.26|4121.26|4131.62|4121.62|4129.61|4119.61|31
1620766150000|2021-05-11 20:49:10|4131.55|4121.55|4134.78|4124.78|4134.78|4124.78|4131.37|4121.37|26
1620766160000|2021-05-11 20:49:20|4135.25|4125.25|4139.19|4129.19|4139.91|4129.91|4134.83|4124.83|37
1620766170000|2021-05-11 20:49:30|4139.58|4129.58|4139.82|4129.82|4140.74|4130.74|4138.67|4128.67|35
1620766180000|2021-05-11 20:49:40|4139.87|4129.87|4140.6|4130.6|4140.89|4130.89|4139.67|4129.67|35
1620766190000|2021-05-11 20:49:50|4140.58|4130.58|4141.23|4131.23|4141.36|4131.36|4140.57|4130.57|28
1620766200000|2021-05-11 20:50:00|4141.09|4131.09|4139.01|4129.01|4141.24|4131.24|4138.61|4128.61|32
1620766210000|2021-05-11 20:50:10|4139.07|4129.07|4138.09|4128.09|4139.07|4129.07|4137.1|4127.1|34
1620766220000|2021-05-11 20:50:20|4138.08|4128.08|4137.95|4127.95|4138.68|4128.68|4137.69|4127.69|32
1620766230000|2021-05-11 20:50:30|4137.71|4127.71|4138.32|4128.32|4138.36|4128.36|4137.71|4127.71|28
1620766240000|2021-05-11 20:50:40|4138.29|4128.29|4139|4129|4139.88|4129.88|4138.2|4128.2|31
1620766250000|2021-05-11 20:50:50|4139.17|4129.17|4137.86|4127.86|4139.72|4129.72|4137.78|4127.78|30
1620766260000|2021-05-11 20:51:00|4137.59|4127.59|4138.73|4128.73|4138.77|4128.77|4137.46|4127.46|28
1620766270000|2021-05-11 20:51:10|4138.77|4128.77|4139.3|4129.3|4139.48|4129.48|4138.71|4128.71|25
1620766280000|2021-05-11 20:51:20|4139.18|4129.18|4138.25|4128.25|4139.18|4129.18|4138.11|4128.11|33
1620766290000|2021-05-11 20:51:30|4138.32|4128.32|4138.63|4128.63|4138.68|4128.68|4138.16|4128.16|27
1620766300000|2021-05-11 20:51:40|4138.58|4128.58|4137.74|4127.74|4138.58|4128.58|4137.71|4127.71|26
1620766310000|2021-05-11 20:51:50|4137.76|4127.76|4136.32|4126.32|4137.76|4127.76|4136.32|4126.32|28
1620766320000|2021-05-11 20:52:00|4136.33|4126.33|4134.73|4124.73|4136.51|4126.51|4134.73|4124.73|22
1620766330000|2021-05-11 20:52:10|4134.66|4124.66|4130.62|4120.62|4134.66|4124.66|4130.62|4120.62|37
1620766340000|2021-05-11 20:52:20|4130.52|4120.52|4128.09|4118.09|4130.52|4120.52|4128.06|4118.06|31
1620766350000|2021-05-11 20:52:30|4127.98|4117.98|4129|4119|4129.39|4119.39|4127.98|4117.98|34
1620766360000|2021-05-11 20:52:40|4129.09|4119.09|4129.34|4119.34|4129.42|4119.42|4128.41|4118.41|36
1620766370000|2021-05-11 20:52:50|4129.63|4119.63|4129.84|4119.84|4130.01|4120.01|4129.21|4119.21|28
1620766380000|2021-05-11 20:53:00|4129.54|4119.54|4128.75|4118.75|4129.72|4119.72|4128.65|4118.65|33
1620766390000|2021-05-11 20:53:10|4128.58|4118.58|4126.78|4116.78|4128.79|4118.79|4126.71|4116.71|33
1620766400000|2021-05-11 20:53:20|4126.74|4116.74|4123.09|4113.09|4126.74|4116.74|4123.09|4113.09|35
1620766410000|2021-05-11 20:53:30|4123.11|4113.11|4124.16|4114.16|4124.19|4114.19|4122.16|4112.16|30
1620766420000|2021-05-11 20:53:40|4124.18|4114.18|4127.82|4117.82|4127.82|4117.82|4123.96|4113.96|38
1620766430000|2021-05-11 20:53:50|4127.74|4117.74|4129.36|4119.36|4130.09|4120.09|4127.73|4117.73|35
1620766440000|2021-05-11 20:54:00|4129.28|4119.28|4134.02|4124.02|4134.88|4124.88|4128.93|4118.93|38
1620766450000|2021-05-11 20:54:10|4135.7|4125.7|4134.69|4124.69|4136.62|4126.62|4134.11|4124.11|37
1620766460000|2021-05-11 20:54:20|4134.82|4124.82|4139.75|4129.75|4139.9|4129.9|4134.49|4124.49|40
1620766470000|2021-05-11 20:54:30|4140.25|4130.25|4140.83|4130.83|4140.83|4130.83|4139.75|4129.75|34
1620766480000|2021-05-11 20:54:40|4140.78|4130.78|4141.43|4131.43|4141.77|4131.77|4140.78|4130.78|38
1620766490000|2021-05-11 20:54:50|4141.44|4131.44|4140.82|4130.82|4142.98|4132.98|4140.76|4130.76|33
1620766500000|2021-05-11 20:55:00|4140.81|4130.81|4140.99|4130.99|4141.86|4131.86|4139.55|4129.55|34
1620766510000|2021-05-11 20:55:10|4140.89|4130.89|4139.26|4129.26|4141.07|4131.07|4138.96|4128.96|33
1620766520000|2021-05-11 20:55:20|4139.33|4129.33|4136.23|4126.23|4139.48|4129.48|4134.9|4124.9|33
1620766530000|2021-05-11 20:55:30|4136.38|4126.38|4137.06|4127.06|4137.63|4127.63|4136.38|4126.38|34
1620766540000|2021-05-11 20:55:40|4137.13|4127.13|4140.36|4130.36|4140.61|4130.61|4137.13|4127.13|33
1620766550000|2021-05-11 20:55:50|4140.44|4130.44|4138.18|4128.18|4141.98|4131.98|4138.18|4128.18|36
1620766560000|2021-05-11 20:56:00|4138.45|4128.45|4136.84|4126.84|4138.58|4128.58|4136.64|4126.64|32
1620766570000|2021-05-11 20:56:10|4136.69|4126.69|4138.43|4128.43|4138.48|4128.48|4136.68|4126.68|34
1620766580000|2021-05-11 20:56:20|4138.44|4128.44|4139.69|4129.69|4139.75|4129.75|4138.03|4128.03|33
1620766590000|2021-05-11 20:56:30|4140.51|4130.51|4143.81|4133.81|4143.91|4133.91|4140.17|4130.17|35
1620766600000|2021-05-11 20:56:40|4143.79|4133.79|4139.85|4129.85|4143.82|4133.82|4139.61|4129.61|35
1620766610000|2021-05-11 20:56:50|4139.66|4129.66|4142.91|4132.91|4142.91|4132.91|4139.47|4129.47|38
1620766620000|2021-05-11 20:57:00|4142.9|4132.9|4141.56|4131.56|4142.9|4132.9|4141.27|4131.27|35
1620766630000|2021-05-11 20:57:10|4141.55|4131.55|4142.92|4132.92|4142.92|4132.92|4141.55|4131.55|30
1620766640000|2021-05-11 20:57:20|4142.95|4132.95|4143.71|4133.71|4143.77|4133.77|4142.95|4132.95|31
1620766650000|2021-05-11 20:57:30|4143.7|4133.7|4143.45|4133.45|4143.88|4133.88|4143.38|4133.38|20
1620766660000|2021-05-11 20:57:40|4143.31|4133.31|4141.64|4131.64|4143.39|4133.39|4141.37|4131.37|31
1620766670000|2021-05-11 20:57:50|4141.6|4131.6|4141.55|4131.55|4141.7|4131.7|4141.5|4131.5|21
1620766680000|2021-05-11 20:58:00|4141.54|4131.54|4142.81|4132.81|4142.81|4132.81|4141.53|4131.53|27
1620766690000|2021-05-11 20:58:10|4142.89|4132.89|4142.57|4132.57|4142.99|4132.99|4141.97|4131.97|29
1620766700000|2021-05-11 20:58:20|4142.6|4132.6|4143.8|4133.8|4143.82|4133.82|4142.53|4132.53|33
1620766710000|2021-05-11 20:58:30|4144.14|4134.14|4143.5|4133.5|4144.14|4134.14|4143.5|4133.5|26
1620766720000|2021-05-11 20:58:40|4143.51|4133.51|4144.96|4134.96|4145.27|4135.27|4143.51|4133.51|26
1620766730000|2021-05-11 20:58:50|4145.07|4135.07|4145.27|4135.27|4145.33|4135.33|4144.97|4134.97|27
1620766740000|2021-05-11 20:59:00|4145.26|4135.26|4145.35|4135.35|4145.5|4135.5|4144.97|4134.97|21
1620766750000|2021-05-11 20:59:10|4145.45|4135.45|4145.17|4135.17|4145.48|4135.48|4144.97|4134.97|26
1620766760000|2021-05-11 20:59:20|4145.16|4135.16|4145.28|4135.28|4145.41|4135.41|4144.97|4134.97|17
1620766770000|2021-05-11 20:59:30|4145.29|4135.29|4145.38|4135.38|4145.42|4135.42|4145.27|4135.27|24
1620766780000|2021-05-11 20:59:40|4145.39|4135.39|4145.34|4135.34|4145.39|4135.39|4145.23|4135.23|19
1620766790000|2021-05-11 20:59:50|4145.36|4135.36|4145.78|4135.78|4146.08|4136.08|4145.35|4135.35|22
1620766800000|2021-05-11 21:00:00|4145.79|4135.79|4146.05|4136.05|4146.06|4136.06|4145.79|4135.79|21
1620766810000|2021-05-11 21:00:10|4146.12|4136.12|4145.87|4135.87|4146.13|4136.13|4145.82|4135.82|27
1620766820000|2021-05-11 21:00:20|4145.86|4135.86|4145.9|4135.9|4146.04|4136.04|4145.81|4135.81|28
1620766830000|2021-05-11 21:00:30|4145.93|4135.93|4145.79|4135.79|4146.09|4136.09|4145.47|4135.47|32
1620766840000|2021-05-11 21:00:40|4145.83|4135.83|4145.66|4135.66|4145.83|4135.83|4145.08|4135.08|29
1620766850000|2021-05-11 21:00:50|4145.73|4135.73|4145.67|4135.67|4145.89|4135.89|4145.22|4135.22|23
1620766860000|2021-05-11 21:01:00|4145.66|4135.66|4145.83|4135.83|4145.83|4135.83|4145.6|4135.6|26
1620766870000|2021-05-11 21:01:10|4145.93|4135.93|4146.15|4136.15|4146.16|4136.16|4145.85|4135.85|24
1620766880000|2021-05-11 21:01:20|4146.02|4136.02|4145.67|4135.67|4146.15|4136.15|4145.58|4135.58|16
1620766890000|2021-05-11 21:01:30|4145.78|4135.78|4146.28|4136.28|4146.38|4136.38|4145.67|4135.67|25
1620766900000|2021-05-11 21:01:40|4146.3|4136.3|4146.67|4136.67|4146.67|4136.67|4146.21|4136.21|28
1620766910000|2021-05-11 21:01:50|4146.55|4136.55|4153.42|4143.42|4154.3|4144.3|4146.55|4136.55|33
1620766920000|2021-05-11 21:02:00|4152.74|4142.74|4152.01|4142.01|4153.66|4143.66|4151.79|4141.79|38
1620766930000|2021-05-11 21:02:10|4153.58|4143.58|4153.21|4143.21|4154.01|4144.01|4152.93|4142.93|37
1620766940000|2021-05-11 21:02:20|4153.72|4143.72|4155.94|4145.94|4155.94|4145.94|4153.04|4143.04|36
1620766950000|2021-05-11 21:02:30|4155.58|4145.58|4158.89|4148.89|4159.42|4149.42|4155.58|4145.58|31
1620766960000|2021-05-11 21:02:40|4158.8|4148.8|4159.65|4149.65|4160.02|4150.02|4158.21|4148.21|33
1620766970000|2021-05-11 21:02:50|4159.66|4149.66|4160.34|4150.34|4161.03|4151.03|4158.93|4148.93|33
1620766980000|2021-05-11 21:03:00|4160.42|4150.42|4159.05|4149.05|4160.48|4150.48|4158.57|4148.57|38
1620766990000|2021-05-11 21:03:10|4159.4|4149.4|4158.4|4148.4|4159.49|4149.49|4158.22|4148.22|37
1620767000000|2021-05-11 21:03:20|4158.43|4148.43|4158.93|4148.93|4159.05|4149.05|4158.42|4148.42|29
1620767010000|2021-05-11 21:03:30|4159.28|4149.28|4156.11|4146.11|4159.28|4149.28|4156.11|4146.11|35
1620767020000|2021-05-11 21:03:40|4156.13|4146.13|4156.29|4146.29|4156.4|4146.4|4156.01|4146.01|34
1620767030000|2021-05-11 21:03:50|4156.28|4146.28|4153.03|4143.03|4156.36|4146.36|4153.03|4143.03|37
1620767040000|2021-05-11 21:04:00|4152.42|4142.42|4148.96|4138.96|4152.42|4142.42|4146.62|4136.62|39
1620767050000|2021-05-11 21:04:10|4148.97|4138.97|4151.83|4141.83|4151.98|4141.98|4148.97|4138.97|37
1620767060000|2021-05-11 21:04:20|4152.03|4142.03|4150.33|4140.33|4152.92|4142.92|4150.05|4140.05|36
1620767070000|2021-05-11 21:04:30|4150.38|4140.38|4147.63|4137.63|4150.39|4140.39|4147.6|4137.6|34
1620767080000|2021-05-11 21:04:40|4147.6|4137.6|4143.2|4133.2|4147.64|4137.64|4143.2|4133.2|35
1620767090000|2021-05-11 21:04:50|4142.86|4132.86|4145.9|4135.9|4147.39|4137.39|4142.32|4132.32|39
1620767100000|2021-05-11 21:05:00|4145.49|4135.49|4148.2|4138.2|4148.23|4138.23|4143.51|4133.51|37
1620767110000|2021-05-11 21:05:10|4148.1|4138.1|4145.4|4135.4|4148.62|4138.62|4144.64|4134.64|39
1620767120000|2021-05-11 21:05:20|4145.2|4135.2|4147.27|4137.27|4147.27|4137.27|4145.2|4135.2|31
1620767130000|2021-05-11 21:05:30|4146.68|4136.68|4150.98|4140.98|4150.98|4140.98|4146.68|4136.68|24
1620767140000|2021-05-11 21:05:40|4151|4141|4151.98|4141.98|4153.19|4143.19|4151|4141|32
1620767150000|2021-05-11 21:05:50|4152.64|4142.64|4152.77|4142.77|4153.11|4143.11|4152.36|4142.36|27
1620767160000|2021-05-11 21:06:00|4152.82|4142.82|4152.55|4142.55|4153.44|4143.44|4152.26|4142.26|26
1620767170000|2021-05-11 21:06:10|4152.26|4142.26|4156.25|4146.25|4156.25|4146.25|4150.92|4140.92|28
1620767180000|2021-05-11 21:06:20|4156.24|4146.24|4156.34|4146.34|4156.51|4146.51|4156.09|4146.09|25
1620767190000|2021-05-11 21:06:30|4156.27|4146.27|4152.41|4142.41|4156.36|4146.36|4152.41|4142.41|35
1620767200000|2021-05-11 21:06:40|4152.22|4142.22|4147.36|4137.36|4152.22|4142.22|4147.19|4137.19|38
1620767210000|2021-05-11 21:06:50|4147.38|4137.38|4148.24|4138.24|4149.61|4139.61|4147.38|4137.38|35
1620767220000|2021-05-11 21:07:00|4148.28|4138.28|4147.61|4137.61|4148.53|4138.53|4147.61|4137.61|31
1620767230000|2021-05-11 21:07:10|4147.63|4137.63|4147.01|4137.01|4147.64|4137.64|4146.99|4136.99|27
1620767240000|2021-05-11 21:07:20|4146.99|4136.99|4146.88|4136.88|4147.21|4137.21|4146.88|4136.88|20
1620767250000|2021-05-11 21:07:30|4146.91|4136.91|4144.5|4134.5|4147.14|4137.14|4144.5|4134.5|26
1620767260000|2021-05-11 21:07:40|4144.45|4134.45|4142.23|4132.23|4144.45|4134.45|4142.22|4132.22|31
1620767270000|2021-05-11 21:07:50|4142.22|4132.22|4141.77|4131.77|4142.22|4132.22|4138.67|4128.67|40
1620767280000|2021-05-11 21:08:00|4141.81|4131.81|4137.23|4127.23|4141.83|4131.83|4137.23|4127.23|35
1620767290000|2021-05-11 21:08:10|4137.19|4127.19|4138.93|4128.93|4139.37|4129.37|4137.18|4127.18|34
1620767300000|2021-05-11 21:08:20|4138.25|4128.25|4137.88|4127.88|4138.54|4128.54|4137.51|4127.51|33
1620767310000|2021-05-11 21:08:30|4137.95|4127.95|4137.28|4127.28|4137.98|4127.98|4137.28|4127.28|36
1620767320000|2021-05-11 21:08:40|4137.13|4127.13|4138.49|4128.49|4138.79|4128.79|4137.13|4127.13|21
1620767330000|2021-05-11 21:08:50|4138.66|4128.66|4143.32|4133.32|4143.96|4133.96|4137.86|4127.86|34
1620767340000|2021-05-11 21:09:00|4143.37|4133.37|4144.71|4134.71|4144.72|4134.72|4142.95|4132.95|28
1620767350000|2021-05-11 21:09:10|4144.94|4134.94|4140.28|4130.28|4145.06|4135.06|4140.19|4130.19|39
1620767360000|2021-05-11 21:09:20|4140.27|4130.27|4140.23|4130.23|4140.27|4130.27|4138.9|4128.9|28
1620767370000|2021-05-11 21:09:30|4140.43|4130.43|4140.55|4130.55|4141.43|4131.43|4140.31|4130.31|35
1620767380000|2021-05-11 21:09:40|4140.51|4130.51|4139.33|4129.33|4140.53|4130.53|4139.09|4129.09|25
1620767390000|2021-05-11 21:09:50|4139.35|4129.35|4140.16|4130.16|4140.19|4130.19|4139.35|4129.35|25
1620767400000|2021-05-11 21:10:00|4140.12|4130.12|4139.14|4129.14|4140.25|4130.25|4139.14|4129.14|30
1620767410000|2021-05-11 21:10:10|4138.85|4128.85|4137.1|4127.1|4139.12|4129.12|4136.28|4126.28|35
1620767420000|2021-05-11 21:10:20|4137.14|4127.14|4137.21|4127.21|4137.21|4127.21|4136.84|4126.84|26
1620767430000|2021-05-11 21:10:30|4137.18|4127.18|4134.83|4124.83|4137.21|4127.21|4134.82|4124.82|17
1620767440000|2021-05-11 21:10:40|4134.68|4124.68|4133.23|4123.23|4135.22|4125.22|4132.43|4122.43|32
1620767450000|2021-05-11 21:10:50|4133.25|4123.25|4134.41|4124.41|4134.55|4124.55|4132.06|4122.06|35
1620767460000|2021-05-11 21:11:00|4134.42|4124.42|4132.64|4122.64|4134.73|4124.73|4132.64|4122.64|34
1620767470000|2021-05-11 21:11:10|4132.72|4122.72|4132.51|4122.51|4132.95|4122.95|4132.32|4122.32|29
1620767480000|2021-05-11 21:11:20|4132.49|4122.49|4132.8|4122.8|4132.93|4122.93|4132.42|4122.42|29
1620767490000|2021-05-11 21:11:30|4132.81|4122.81|4137.73|4127.73|4137.79|4127.79|4132.77|4122.77|37
1620767500000|2021-05-11 21:11:40|4137.33|4127.33|4136.29|4126.29|4137.33|4127.33|4136.14|4126.14|39
1620767510000|2021-05-11 21:11:50|4136.32|4126.32|4136.81|4126.81|4136.81|4126.81|4136.32|4126.32|27
1620767520000|2021-05-11 21:12:00|4136.86|4126.86|4140.62|4130.62|4141.57|4131.57|4136.86|4126.86|35
1620767530000|2021-05-11 21:12:10|4140.59|4130.59|4139.39|4129.39|4140.85|4130.85|4139.38|4129.38|31
1620767540000|2021-05-11 21:12:20|4138.83|4128.83|4139.21|4129.21|4139.61|4129.61|4138.23|4128.23|31
1620767550000|2021-05-11 21:12:30|4139.23|4129.23|4141.57|4131.57|4141.57|4131.57|4139.16|4129.16|25
1620767560000|2021-05-11 21:12:40|4141.53|4131.53|4142.09|4132.09|4142.1|4132.1|4140.93|4130.93|27
1620767570000|2021-05-11 21:12:50|4142.12|4132.12|4138.34|4128.34|4142.12|4132.12|4138.26|4128.26|36
1620767580000|2021-05-11 21:13:00|4138.39|4128.39|4136.16|4126.16|4138.43|4128.43|4136.16|4126.16|26
1620767590000|2021-05-11 21:13:10|4136.08|4126.08|4133.93|4123.93|4136.09|4126.09|4133.2|4123.2|38
1620767600000|2021-05-11 21:13:20|4134|4124|4134.71|4124.71|4135.02|4125.02|4133.06|4123.06|39
1620767610000|2021-05-11 21:13:30|4134.77|4124.77|4135.08|4125.08|4135.28|4125.28|4134.58|4124.58|31
1620767620000|2021-05-11 21:13:40|4135.1|4125.1|4134.68|4124.68|4135.21|4125.21|4134.36|4124.36|23
1620767630000|2021-05-11 21:13:50|4134.32|4124.32|4131.8|4121.8|4134.32|4124.32|4131.8|4121.8|32
1620767640000|2021-05-11 21:14:00|4131.93|4121.93|4133.83|4123.83|4133.88|4123.88|4131.66|4121.66|33
1620767650000|2021-05-11 21:14:10|4133.86|4123.86|4133.77|4123.77|4133.87|4123.87|4133.77|4123.77|21
1620767660000|2021-05-11 21:14:20|4133.78|4123.78|4133.47|4123.47|4133.78|4123.78|4133.39|4123.39|21
1620767670000|2021-05-11 21:14:30|4133.48|4123.48|4132.93|4122.93|4133.53|4123.53|4132.88|4122.88|22
1620767680000|2021-05-11 21:14:40|4133.18|4123.18|4132.39|4122.39|4133.28|4123.28|4132.39|4122.39|21
1620767690000|2021-05-11 21:14:50|4132.41|4122.41|4130.42|4120.42|4132.41|4122.41|4130.37|4120.37|33
1620767700000|2021-05-11 21:15:00|4130.45|4120.45|4129.53|4119.53|4130.45|4120.45|4128.99|4118.99|31
1620767710000|2021-05-11 21:15:10|4129.78|4119.78|4130.07|4120.07|4130.07|4120.07|4129.47|4119.47|31
1620767720000|2021-05-11 21:15:20|4130.09|4120.09|4130.45|4120.45|4130.45|4120.45|4130.09|4120.09|25
1620767730000|2021-05-11 21:15:30|4130.42|4120.42|4130.42|4120.42|4130.49|4120.49|4130.38|4120.38|22
1620767740000|2021-05-11 21:15:40|4130.43|4120.43|4130.43|4120.43|4130.58|4120.58|4130.34|4120.34|21
1620767750000|2021-05-11 21:15:50|4130.54|4120.54|4130.95|4120.95|4131.11|4121.11|4130.51|4120.51|32
1620767760000|2021-05-11 21:16:00|4130.96|4120.96|4131.36|4121.36|4131.85|4121.85|4130.86|4120.86|31
1620767770000|2021-05-11 21:16:10|4131.4|4121.4|4132.4|4122.4|4132.76|4122.76|4131.03|4121.03|25
1620767780000|2021-05-11 21:16:20|4133.08|4123.08|4133.84|4123.84|4133.91|4123.91|4131.56|4121.56|29
1620767790000|2021-05-11 21:16:30|4133.11|4123.11|4132.6|4122.6|4133.22|4123.22|4132.42|4122.42|26
1620767800000|2021-05-11 21:16:40|4132.8|4122.8|4132.78|4122.78|4132.8|4122.8|4132.78|4122.78|2
1620767810000|2021-05-11 21:16:50|4133.24|4123.24|4136.72|4126.72|4136.75|4126.75|4133.24|4123.24|24
1620767820000|2021-05-11 21:17:00|4136.74|4126.74|4135.06|4125.06|4136.74|4126.74|4135.06|4125.06|33
1620767830000|2021-05-11 21:17:10|4135.18|4125.18|4135|4125|4135.34|4125.34|4134.95|4124.95|22
1620767840000|2021-05-11 21:17:20|4135.15|4125.15|4134.96|4124.96|4135.37|4125.37|4134.96|4124.96|17
1620767850000|2021-05-11 21:17:30|4134.83|4124.83|4136.73|4126.73|4139.57|4129.57|4134.79|4124.79|21
1620767860000|2021-05-11 21:17:40|4136.69|4126.69|4136.4|4126.4|4137.66|4127.66|4136.06|4126.06|32
1620767870000|2021-05-11 21:17:50|4136.66|4126.66|4141.11|4131.11|4141.57|4131.57|4136.48|4126.48|34
1620767880000|2021-05-11 21:18:00|4141.15|4131.15|4141.51|4131.51|4142.46|4132.46|4139.92|4129.92|29
1620767890000|2021-05-11 21:18:10|4143.31|4133.31|4144.2|4134.2|4144.2|4134.2|4143.28|4133.28|32
1620767900000|2021-05-11 21:18:20|4144.09|4134.09|4146.2|4136.2|4146.2|4136.2|4142.06|4132.06|33
1620767910000|2021-05-11 21:18:30|4146.21|4136.21|4146.81|4136.81|4146.81|4136.81|4145.9|4135.9|30
1620767920000|2021-05-11 21:18:40|4146.79|4136.79|4148.2|4138.2|4148.34|4138.34|4146.74|4136.74|31
1620767930000|2021-05-11 21:18:50|4148.21|4138.21|4149.55|4139.55|4149.68|4139.68|4147.99|4137.99|32
1620767940000|2021-05-11 21:19:00|4149.41|4139.41|4150.78|4140.78|4151.17|4141.17|4149.26|4139.26|14
1620767950000|2021-05-11 21:19:10|4150.33|4140.33|4144.93|4134.93|4150.33|4140.33|4144.93|4134.93|35
1620767960000|2021-05-11 21:19:20|4144.92|4134.92|4143.1|4133.1|4144.92|4134.92|4142.44|4132.44|38
1620767970000|2021-05-11 21:19:30|4143.14|4133.14|4145.58|4135.58|4145.62|4135.62|4143.14|4133.14|32
1620767980000|2021-05-11 21:19:40|4145.57|4135.57|4144.12|4134.12|4145.6|4135.6|4144.12|4134.12|36
1620767990000|2021-05-11 21:19:50|4144.08|4134.08|4141.24|4131.24|4144.08|4134.08|4139.83|4129.83|37
1620768000000|2021-05-11 21:20:00|4141.23|4131.23|4140.97|4130.97|4141.37|4131.37|4140.95|4130.95|30
1620768010000|2021-05-11 21:20:10|4141.05|4131.05|4138.22|4128.22|4141.2|4131.2|4138.22|4128.22|34
1620768020000|2021-05-11 21:20:20|4138.01|4128.01|4138.52|4128.52|4138.52|4128.52|4137.34|4127.34|24
1620768030000|2021-05-11 21:20:30|4138.51|4128.51|4140.62|4130.62|4141.07|4131.07|4138.12|4128.12|34
1620768040000|2021-05-11 21:20:40|4140.68|4130.68|4140.78|4130.78|4141.7|4131.7|4140.67|4130.67|32
1620768050000|2021-05-11 21:20:50|4140.79|4130.79|4142.22|4132.22|4142.36|4132.36|4140.7|4130.7|35
1620768060000|2021-05-11 21:21:00|4142.35|4132.35|4144.13|4134.13|4144.13|4134.13|4142.01|4132.01|33
1620768070000|2021-05-11 21:21:10|4144.14|4134.14|4146.22|4136.22|4146.22|4136.22|4144.14|4134.14|25
1620768080000|2021-05-11 21:21:20|4146.23|4136.23|4146.14|4136.14|4146.51|4136.51|4146.14|4136.14|27
1620768090000|2021-05-11 21:21:30|4146.01|4136.01|4144.5|4134.5|4146.06|4136.06|4144.5|4134.5|30
1620768100000|2021-05-11 21:21:40|4144.37|4134.37|4144.65|4134.65|4144.65|4134.65|4144.37|4134.37|17
1620768110000|2021-05-11 21:21:50|4144.66|4134.66|4144.87|4134.87|4144.98|4134.98|4144.65|4134.65|26
1620768120000|2021-05-11 21:22:00|4144.85|4134.85|4144.49|4134.49|4144.95|4134.95|4143.91|4133.91|32
1620768130000|2021-05-11 21:22:10|4144.42|4134.42|4142.73|4132.73|4144.53|4134.53|4142.63|4132.63|37
1620768140000|2021-05-11 21:22:20|4142.72|4132.72|4138.85|4128.85|4142.72|4132.72|4138.85|4128.85|35
1620768150000|2021-05-11 21:22:30|4138.81|4128.81|4139.05|4129.05|4139.06|4129.06|4138.81|4128.81|26
1620768160000|2021-05-11 21:22:40|4139.1|4129.1|4138.99|4128.99|4139.3|4129.3|4138.82|4128.82|35
1620768170000|2021-05-11 21:22:50|4139|4129|4138.33|4128.33|4139|4129|4138.27|4128.27|29
1620768180000|2021-05-11 21:23:00|4138.32|4128.32|4134.66|4124.66|4138.35|4128.35|4134.66|4124.66|37
1620768190000|2021-05-11 21:23:10|4134.65|4124.65|4133.61|4123.61|4134.73|4124.73|4133.6|4123.6|36
1620768200000|2021-05-11 21:23:20|4133.71|4123.71|4133.42|4123.42|4133.71|4123.71|4133.11|4123.11|31
1620768210000|2021-05-11 21:23:30|4133.4|4123.4|4136.39|4126.39|4136.45|4126.45|4133.4|4123.4|33
1620768220000|2021-05-11 21:23:40|4136.07|4126.07|4135.64|4125.64|4136.53|4126.53|4135.56|4125.56|31
1620768230000|2021-05-11 21:23:50|4135.62|4125.62|4135.65|4125.65|4135.74|4125.74|4135.51|4125.51|25
1620768240000|2021-05-11 21:24:00|4135.58|4125.58|4136.32|4126.32|4136.43|4126.43|4135.55|4125.55|27
1620768250000|2021-05-11 21:24:10|4136.41|4126.41|4136.4|4126.4|4136.48|4126.48|4136.3|4126.3|16
1620768260000|2021-05-11 21:24:20|4136.3|4126.3|4135.92|4125.92|4136.3|4126.3|4134.42|4124.42|34
1620768270000|2021-05-11 21:24:30|4136.65|4126.65|4138.15|4128.15|4138.74|4128.74|4136.65|4126.65|29
1620768280000|2021-05-11 21:24:40|4138.28|4128.28|4138.54|4128.54|4140.21|4130.21|4138.27|4128.27|31
1620768290000|2021-05-11 21:24:50|4138.08|4128.08|4137.67|4127.67|4138.39|4128.39|4137.65|4127.65|31
1620768300000|2021-05-11 21:25:00|4137.66|4127.66|4137.34|4127.34|4137.66|4127.66|4137.32|4127.32|28
1620768310000|2021-05-11 21:25:10|4137.4|4127.4|4137.21|4127.21|4137.47|4127.47|4137.17|4127.17|27
1620768320000|2021-05-11 21:25:20|4137.24|4127.24|4140.16|4130.16|4140.22|4130.22|4137.12|4127.12|26
1620768330000|2021-05-11 21:25:30|4140.1|4130.1|4139.04|4129.04|4140.1|4130.1|4139.01|4129.01|31
1620768340000|2021-05-11 21:25:40|4139.09|4129.09|4141.48|4131.48|4141.49|4131.49|4139.09|4129.09|36
1620768350000|2021-05-11 21:25:50|4141.5|4131.5|4141.03|4131.03|4141.65|4131.65|4141.03|4131.03|27
1620768360000|2021-05-11 21:26:00|4140.82|4130.82|4141.87|4131.87|4142|4132|4140.75|4130.75|30
1620768370000|2021-05-11 21:26:10|4141.88|4131.88|4142.15|4132.15|4142.28|4132.28|4141.79|4131.79|32
1620768380000|2021-05-11 21:26:20|4142.12|4132.12|4142.69|4132.69|4142.69|4132.69|4142.08|4132.08|21
1620768390000|2021-05-11 21:26:30|4142.57|4132.57|4142.58|4132.58|4142.86|4132.86|4142.51|4132.51|28
1620768400000|2021-05-11 21:26:40|4142.64|4132.64|4143.16|4133.16|4143.41|4133.41|4142.64|4132.64|25
1620768410000|2021-05-11 21:26:50|4143.31|4133.31|4142.54|4132.54|4143.31|4133.31|4142.49|4132.49|25
1620768420000|2021-05-11 21:27:00|4142.57|4132.57|4142.94|4132.94|4142.94|4132.94|4142.38|4132.38|14
1620768430000|2021-05-11 21:27:10|4143.01|4133.01|4143.03|4133.03|4143.21|4133.21|4142.96|4132.96|30
1620768440000|2021-05-11 21:27:20|4143.05|4133.05|4143.43|4133.43|4143.43|4133.43|4142.77|4132.77|32
1620768450000|2021-05-11 21:27:30|4143.4|4133.4|4143.46|4133.46|4143.49|4133.49|4143.37|4133.37|24
1620768460000|2021-05-11 21:27:40|4143.47|4133.47|4143.51|4133.51|4143.62|4133.62|4143.3|4133.3|21
1620768470000|2021-05-11 21:27:50|4143.56|4133.56|4143.54|4133.54|4143.59|4133.59|4143.52|4133.52|9
1620768480000|2021-05-11 21:28:00|4143.52|4133.52|4143.47|4133.47|4143.58|4133.58|4143.47|4133.47|15
1620768490000|2021-05-11 21:28:10|4143.46|4133.46|4143.94|4133.94|4143.94|4133.94|4143.46|4133.46|15
1620768500000|2021-05-11 21:28:20|4143.85|4133.85|4143.98|4133.98|4143.99|4133.99|4143.85|4133.85|21
1620768510000|2021-05-11 21:28:30|4143.99|4133.99|4143.66|4133.66|4144.14|4134.14|4143.66|4133.66|26
1620768520000|2021-05-11 21:28:40|4143.7|4133.7|4143.73|4133.73|4143.76|4133.76|4143.63|4133.63|21
1620768530000|2021-05-11 21:28:50|4143.7|4133.7|4143.54|4133.54|4143.7|4133.7|4143.52|4133.52|19
1620768540000|2021-05-11 21:29:00|4143.53|4133.53|4143.63|4133.63|4143.99|4133.99|4143.53|4133.53|28
1620768550000|2021-05-11 21:29:10|4143.62|4133.62|4142.6|4132.6|4143.71|4133.71|4142.58|4132.58|31
1620768560000|2021-05-11 21:29:20|4142.67|4132.67|4141.51|4131.51|4142.67|4132.67|4140.71|4130.71|32
1620768570000|2021-05-11 21:29:30|4141.37|4131.37|4141.37|4131.37|4141.63|4131.63|4141.25|4131.25|31
1620768580000|2021-05-11 21:29:40|4141.36|4131.36|4141.14|4131.14|4141.65|4131.65|4141.14|4131.14|28
1620768590000|2021-05-11 21:29:50|4141.19|4131.19|4140.73|4130.73|4141.19|4131.19|4140.71|4130.71|17
1620768600000|2021-05-11 21:30:00|4140.77|4130.77|4140.6|4130.6|4141.39|4131.39|4140.39|4130.39|25
1620768610000|2021-05-11 21:30:10|4140.5|4130.5|4140.03|4130.03|4140.59|4130.59|4139.79|4129.79|31
1620768620000|2021-05-11 21:30:20|4140.04|4130.04|4140.06|4130.06|4140.08|4130.08|4139.99|4129.99|17
1620768630000|2021-05-11 21:30:30|4139.95|4129.95|4139.96|4129.96|4140.06|4130.06|4139.83|4129.83|10
1620768640000|2021-05-11 21:30:40|4139.74|4129.74|4139.83|4129.83|4139.93|4129.93|4139.74|4129.74|13
1620768650000|2021-05-11 21:30:50|4139.82|4129.82|4140.34|4130.34|4140.35|4130.35|4139.81|4129.81|25
1620768660000|2021-05-11 21:31:00|4140.36|4130.36|4140.32|4130.32|4140.39|4130.39|4140.15|4130.15|20
1620768670000|2021-05-11 21:31:10|4140.28|4130.28|4140.43|4130.43|4140.6|4130.6|4140.2|4130.2|15
1620768680000|2021-05-11 21:31:20|4140.32|4130.32|4140.78|4130.78|4140.84|4130.84|4140.32|4130.32|29
1620768690000|2021-05-11 21:31:30|4140.83|4130.83|4140.77|4130.77|4140.88|4130.88|4140.76|4130.76|24
1620768700000|2021-05-11 21:31:40|4140.7|4130.7|4144.5|4134.5|4144.5|4134.5|4140.7|4130.7|30
1620768710000|2021-05-11 21:31:50|4144.78|4134.78|4145.54|4135.54|4145.88|4135.88|4144.36|4134.36|32
1620768720000|2021-05-11 21:32:00|4146.29|4136.29|4149.87|4139.87|4150.08|4140.08|4144.84|4134.84|34
1620768730000|2021-05-11 21:32:10|4150.45|4140.45|4153.8|4143.8|4153.81|4143.81|4149.91|4139.91|27
1620768740000|2021-05-11 21:32:20|4153.94|4143.94|4152.57|4142.57|4153.94|4143.94|4152.57|4142.57|35
1620768750000|2021-05-11 21:32:30|4152.64|4142.64|4152.06|4142.06|4152.67|4142.67|4151.99|4141.99|31
1620768760000|2021-05-11 21:32:40|4152.04|4142.04|4151.76|4141.76|4152.08|4142.08|4151.75|4141.75|24
1620768770000|2021-05-11 21:32:50|4151.75|4141.75|4151.24|4141.24|4151.75|4141.75|4151.23|4141.23|14
1620768780000|2021-05-11 21:33:00|4151.12|4141.12|4151.09|4141.09|4151.21|4141.21|4151.08|4141.08|16
1620768790000|2021-05-11 21:33:10|4151.11|4141.11|4148.06|4138.06|4151.12|4141.12|4148.06|4138.06|30
1620768800000|2021-05-11 21:33:20|4147.98|4137.98|4144.66|4134.66|4147.98|4137.98|4144.66|4134.66|33
1620768810000|2021-05-11 21:33:30|4144.59|4134.59|4143.22|4133.22|4144.59|4134.59|4142.96|4132.96|33
1620768820000|2021-05-11 21:33:40|4142.91|4132.91|4143.43|4133.43|4143.44|4133.44|4142.87|4132.87|31
1620768830000|2021-05-11 21:33:50|4143.41|4133.41|4143.04|4133.04|4143.41|4133.41|4142.99|4132.99|28
1620768840000|2021-05-11 21:34:00|4142.94|4132.94|4142.95|4132.95|4142.97|4132.97|4142.63|4132.63|19
1620768850000|2021-05-11 21:34:10|4142.9|4132.9|4142.93|4132.93|4142.95|4132.95|4142.72|4132.72|20
1620768860000|2021-05-11 21:34:20|4142.97|4132.97|4144.88|4134.88|4144.92|4134.92|4142.97|4132.97|33
1620768870000|2021-05-11 21:34:30|4144.98|4134.98|4148.36|4138.36|4148.36|4138.36|4144.67|4134.67|35
1620768880000|2021-05-11 21:34:40|4148.5|4138.5|4151.6|4141.6|4151.6|4141.6|4148.5|4138.5|29
1620768890000|2021-05-11 21:34:50|4151.63|4141.63|4152.17|4142.17|4152.43|4142.43|4151.63|4141.63|33
1620768900000|2021-05-11 21:35:00|4152.02|4142.02|4148.78|4138.78|4152.06|4142.06|4148.78|4138.78|37
1620768910000|2021-05-11 21:35:10|4148.83|4138.83|4146.09|4136.09|4148.83|4138.83|4146.09|4136.09|35
1620768920000|2021-05-11 21:35:20|4146.02|4136.02|4145.15|4135.15|4146.02|4136.02|4145.15|4135.15|26
1620768930000|2021-05-11 21:35:30|4145.13|4135.13|4144.06|4134.06|4145.13|4135.13|4144.05|4134.05|28
1620768940000|2021-05-11 21:35:40|4144.05|4134.05|4143.89|4133.89|4144.06|4134.06|4143.89|4133.89|23
1620768950000|2021-05-11 21:35:50|4143.9|4133.9|4143.03|4133.03|4143.9|4133.9|4142.74|4132.74|25
1620768960000|2021-05-11 21:36:00|4142.97|4132.97|4142.92|4132.92|4142.98|4132.98|4142.89|4132.89|12
1620768970000|2021-05-11 21:36:10|4142.91|4132.91|4142.9|4132.9|4142.94|4132.94|4142.9|4132.9|12
1620768980000|2021-05-11 21:36:20|4142.88|4132.88|4142.33|4132.33|4142.9|4132.9|4142.19|4132.19|20
1620768990000|2021-05-11 21:36:30|4142.45|4132.45|4142.41|4132.41|4142.45|4132.45|4142.29|4132.29|15
1620769000000|2021-05-11 21:36:40|4142.4|4132.4|4142.38|4132.38|4142.4|4132.4|4142.33|4132.33|14
1620769010000|2021-05-11 21:36:50|4142.3|4132.3|4141.94|4131.94|4142.56|4132.56|4141.94|4131.94|26
1620769020000|2021-05-11 21:37:00|4141.93|4131.93|4141.31|4131.31|4141.93|4131.93|4141.31|4131.31|22
1620769030000|2021-05-11 21:37:10|4141.26|4131.26|4140.98|4130.98|4141.26|4131.26|4140.34|4130.34|27
1620769040000|2021-05-11 21:37:20|4140.99|4130.99|4141.51|4131.51|4141.57|4131.57|4140.99|4130.99|32
1620769050000|2021-05-11 21:37:30|4141.45|4131.45|4146.56|4136.56|4146.56|4136.56|4141.45|4131.45|36
1620769060000|2021-05-11 21:37:40|4146.51|4136.51|4147.05|4137.05|4147.1|4137.1|4146.51|4136.51|36
1620769070000|2021-05-11 21:37:50|4147.04|4137.04|4145.84|4135.84|4147.04|4137.04|4145.6|4135.6|35
1620769080000|2021-05-11 21:38:00|4145.83|4135.83|4144.79|4134.79|4145.83|4135.83|4144.67|4134.67|36
1620769090000|2021-05-11 21:38:10|4144.77|4134.77|4143.79|4133.79|4144.77|4134.77|4143.69|4133.69|31
1620769100000|2021-05-11 21:38:20|4143.64|4133.64|4142.84|4132.84|4143.76|4133.76|4142.63|4132.63|29
1620769110000|2021-05-11 21:38:30|4142.79|4132.79|4143.02|4133.02|4143.46|4133.46|4142.75|4132.75|26
1620769120000|2021-05-11 21:38:40|4143.01|4133.01|4142.35|4132.35|4143.01|4133.01|4142.35|4132.35|9
1620769140000|2021-05-11 21:39:00|4142.34|4132.34|4142.47|4132.47|4142.47|4132.47|4142.34|4132.34|8
1620769150000|2021-05-11 21:39:10|4142.45|4132.45|4142.35|4132.35|4142.47|4132.47|4142.33|4132.33|7
1620769160000|2021-05-11 21:39:20|4142.36|4132.36|4142.42|4132.42|4142.47|4132.47|4142.31|4132.31|18
1620769170000|2021-05-11 21:39:30|4142.43|4132.43|4142.44|4132.44|4142.47|4132.47|4142.35|4132.35|22
1620769180000|2021-05-11 21:39:40|4142.45|4132.45|4141.95|4131.95|4142.45|4132.45|4141.92|4131.92|24
1620769190000|2021-05-11 21:39:50|4141.96|4131.96|4141.86|4131.86|4141.96|4131.96|4141.86|4131.86|12
1620769200000|2021-05-11 21:40:00|4141.87|4131.87|4141.96|4131.96|4142.05|4132.05|4141.86|4131.86|18
1620769210000|2021-05-11 21:40:10|4142.01|4132.01|4141.93|4131.93|4142.04|4132.04|4141.93|4131.93|24
1620769220000|2021-05-11 21:40:20|4141.98|4131.98|4141.72|4131.72|4141.98|4131.98|4141.71|4131.71|22
1620769230000|2021-05-11 21:40:30|4141.75|4131.75|4141.58|4131.58|4141.77|4131.77|4141.57|4131.57|24
1620769240000|2021-05-11 21:40:40|4141.59|4131.59|4141.56|4131.56|4141.6|4131.6|4141.43|4131.43|23
1620769250000|2021-05-11 21:40:50|4141.76|4131.76|4141.44|4131.44|4141.76|4131.76|4141.41|4131.41|26
1620769260000|2021-05-11 21:41:00|4141.45|4131.45|4141.81|4131.81|4141.83|4131.83|4141.37|4131.37|27
1620769270000|2021-05-11 21:41:10|4141.83|4131.83|4141.72|4131.72|4141.86|4131.86|4141.72|4131.72|19
1620769280000|2021-05-11 21:41:20|4141.71|4131.71|4141.71|4131.71|4141.83|4131.83|4141.58|4131.58|18
1620769290000|2021-05-11 21:41:30|4141.72|4131.72|4141.67|4131.67|4141.85|4131.85|4141.65|4131.65|26
1620769300000|2021-05-11 21:41:40|4141.64|4131.64|4141.9|4131.9|4142.01|4132.01|4141.64|4131.64|27
1620769310000|2021-05-11 21:41:50|4141.91|4131.91|4141.93|4131.93|4141.93|4131.93|4141.85|4131.85|19
1620769320000|2021-05-11 21:42:00|4141.9|4131.9|4141.72|4131.72|4141.9|4131.9|4141.72|4131.72|22
1620769330000|2021-05-11 21:42:10|4141.73|4131.73|4141.81|4131.81|4141.86|4131.86|4141.72|4131.72|19
1620769340000|2021-05-11 21:42:20|4141.82|4131.82|4141.52|4131.52|4141.85|4131.85|4141.52|4131.52|31
1620769350000|2021-05-11 21:42:30|4141.6|4131.6|4141.87|4131.87|4141.88|4131.88|4141.58|4131.58|22
1620769360000|2021-05-11 21:42:40|4141.82|4131.82|4141.89|4131.89|4141.91|4131.91|4141.82|4131.82|11
1620769370000|2021-05-11 21:42:50|4141.87|4131.87|4141.92|4131.92|4141.92|4131.92|4141.87|4131.87|2
1620769380000|2021-05-11 21:43:00|4141.93|4131.93|4141.93|4131.93|4141.93|4131.93|4141.93|4131.93|1
1620769390000|2021-05-11 21:43:10|4141.91|4131.91|4140.78|4130.78|4141.91|4131.91|4140.78|4130.78|18
1620769400000|2021-05-11 21:43:20|4140.77|4130.77|4140.55|4130.55|4140.77|4130.77|4140.37|4130.37|8
1620769410000|2021-05-11 21:43:30|4139.95|4129.95|4139.74|4129.74|4140.1|4130.1|4139.37|4129.37|16
1620769420000|2021-05-11 21:43:40|4139.75|4129.75|4140.59|4130.59|4140.77|4130.77|4139.72|4129.72|33
1620769430000|2021-05-11 21:43:50|4140.68|4130.68|4140.04|4130.04|4140.68|4130.68|4140.02|4130.02|20
1620769440000|2021-05-11 21:44:00|4139.99|4129.99|4139.41|4129.41|4139.99|4129.99|4139.24|4129.24|31
1620769450000|2021-05-11 21:44:10|4139.07|4129.07|4138.13|4128.13|4139.07|4129.07|4138.13|4128.13|27
1620769460000|2021-05-11 21:44:20|4137.12|4127.12|4135.94|4125.94|4138.03|4128.03|4135.94|4125.94|38
1620769470000|2021-05-11 21:44:30|4136.17|4126.17|4133.79|4123.79|4136.17|4126.17|4133.74|4123.74|32
1620769480000|2021-05-11 21:44:40|4133.71|4123.71|4132.37|4122.37|4133.71|4123.71|4132.37|4122.37|33
1620769490000|2021-05-11 21:44:50|4132.3|4122.3|4130.78|4120.78|4132.3|4122.3|4130.78|4120.78|31
1620769500000|2021-05-11 21:45:00|4130.89|4120.89|4132.8|4122.8|4132.8|4122.8|4130.89|4120.89|34
1620769510000|2021-05-11 21:45:10|4132.99|4122.99|4135.76|4125.76|4135.89|4125.89|4132.84|4122.84|40
1620769520000|2021-05-11 21:45:20|4135.72|4125.72|4133.55|4123.55|4137.03|4127.03|4133.55|4123.55|37
1620769530000|2021-05-11 21:45:30|4133.38|4123.38|4130.62|4120.62|4133.38|4123.38|4130.59|4120.59|35
1620769540000|2021-05-11 21:45:40|4130.59|4120.59|4128.96|4118.96|4130.59|4120.59|4128.96|4118.96|25
1620769550000|2021-05-11 21:45:50|4128.88|4118.88|4127.78|4117.78|4129|4119|4127.72|4117.72|35
1620769560000|2021-05-11 21:46:00|4127.97|4117.97|4127.76|4117.76|4128.69|4118.69|4124.48|4114.48|29
1620769570000|2021-05-11 21:46:10|4127.78|4117.78|4128.58|4118.58|4128.58|4118.58|4127.78|4117.78|27
1620769580000|2021-05-11 21:46:20|4128.59|4118.59|4127.92|4117.92|4128.59|4118.59|4127.83|4117.83|27
1620769590000|2021-05-11 21:46:30|4127.89|4117.89|4123.15|4113.15|4127.9|4117.9|4122.96|4112.96|32
1620769600000|2021-05-11 21:46:40|4123.09|4113.09|4124.82|4114.82|4124.83|4114.83|4122.35|4112.35|32
1620769610000|2021-05-11 21:46:50|4125.03|4115.03|4125.33|4115.33|4125.68|4115.68|4124.12|4114.12|37
1620769620000|2021-05-11 21:47:00|4125.29|4115.29|4120|4110|4125.29|4115.29|4120|4110|39
1620769630000|2021-05-11 21:47:10|4120.27|4110.27|4122.43|4112.43|4122.78|4112.78|4119.51|4109.51|40
1620769640000|2021-05-11 21:47:20|4122.44|4112.44|4119.92|4109.92|4122.44|4112.44|4119.92|4109.92|35
1620769650000|2021-05-11 21:47:30|4119.81|4109.81|4119.35|4109.35|4119.81|4109.81|4117.64|4107.64|37
1620769660000|2021-05-11 21:47:40|4119.41|4109.41|4113.1|4103.1|4119.41|4109.41|4113.1|4103.1|38
1620769670000|2021-05-11 21:47:50|4113.27|4103.27|4110.71|4100.71|4113.27|4103.27|4109.89|4099.89|40
1620769680000|2021-05-11 21:48:00|4110.73|4100.73|4114.29|4104.29|4114.29|4104.29|4110.73|4100.73|35
1620769690000|2021-05-11 21:48:10|4114.25|4104.25|4112.8|4102.8|4115.32|4105.32|4112.8|4102.8|38
1620769700000|2021-05-11 21:48:20|4112.73|4102.73|4113.46|4103.46|4113.46|4103.46|4112.27|4102.27|30
1620769710000|2021-05-11 21:48:30|4113.55|4103.55|4113.22|4103.22|4114|4104|4113.1|4103.1|34
1620769720000|2021-05-11 21:48:40|4112.67|4102.67|4110.74|4100.74|4113|4103|4110.74|4100.74|29
1620769730000|2021-05-11 21:48:50|4110.46|4100.46|4110.95|4100.95|4111.19|4101.19|4110.4|4100.4|32
1620769740000|2021-05-11 21:49:00|4110.94|4100.94|4110.74|4100.74|4111.21|4101.21|4110.57|4100.57|32
1620769750000|2021-05-11 21:49:10|4110.65|4100.65|4108.06|4098.06|4110.65|4100.65|4108.05|4098.05|37
1620769760000|2021-05-11 21:49:20|4108.07|4098.07|4108.06|4098.06|4108.46|4098.46|4107.42|4097.42|31
1620769770000|2021-05-11 21:49:30|4108.08|4098.08|4108.22|4098.22|4109.94|4099.94|4107.96|4097.96|39
1620769780000|2021-05-11 21:49:40|4108.2|4098.2|4106.24|4096.24|4108.2|4098.2|4105.33|4095.33|39
1620769790000|2021-05-11 21:49:50|4105.93|4095.93|4102.58|4092.58|4105.93|4095.93|4102.57|4092.57|37
1620769800000|2021-05-11 21:50:00|4102.56|4092.56|4099.42|4089.42|4102.64|4092.64|4099.11|4089.11|37
1620769810000|2021-05-11 21:50:10|4099.12|4089.12|4097.34|4087.34|4099.45|4089.45|4097.34|4087.34|39
1620769820000|2021-05-11 21:50:20|4097.37|4087.37|4094.77|4084.77|4097.6|4087.6|4094.77|4084.77|35
1620769830000|2021-05-11 21:50:30|4094.7|4084.7|4094.51|4084.51|4094.97|4084.97|4093.88|4083.88|35
1620769840000|2021-05-11 21:50:40|4094.4|4084.4|4095.86|4085.86|4095.97|4085.97|4094.4|4084.4|32
1620769850000|2021-05-11 21:50:50|4095.94|4085.94|4100.96|4090.96|4100.96|4090.96|4095.38|4085.38|34
1620769860000|2021-05-11 21:51:00|4099.77|4089.77|4102.64|4092.64|4103.38|4093.38|4099.2|4089.2|39
1620769870000|2021-05-11 21:51:10|4102.94|4092.94|4104.28|4094.28|4104.81|4094.81|4102.8|4092.8|35
1620769880000|2021-05-11 21:51:20|4104.47|4094.47|4103.71|4093.71|4104.47|4094.47|4101.69|4091.69|33
1620769890000|2021-05-11 21:51:30|4101.07|4091.07|4098.42|4088.42|4102.04|4092.04|4097.38|4087.38|38
1620769900000|2021-05-11 21:51:40|4098.43|4088.43|4101.07|4091.07|4101.61|4091.61|4098.43|4088.43|39
1620769910000|2021-05-11 21:51:50|4100.69|4090.69|4103.29|4093.29|4103.29|4093.29|4100.69|4090.69|38
1620769920000|2021-05-11 21:52:00|4103.23|4093.23|4109.85|4099.85|4110.37|4100.37|4103.23|4093.23|38
1620769930000|2021-05-11 21:52:10|4110.2|4100.2|4107.36|4097.36|4110.2|4100.2|4105.13|4095.13|38
1620769940000|2021-05-11 21:52:20|4107.35|4097.35|4108.19|4098.19|4109.82|4099.82|4107.14|4097.14|35
1620769950000|2021-05-11 21:52:30|4107.41|4097.41|4109.18|4099.18|4109.72|4099.72|4107.1|4097.1|39
1620769960000|2021-05-11 21:52:40|4109.17|4099.17|4110.13|4100.13|4110.16|4100.16|4109.07|4099.07|35
1620769970000|2021-05-11 21:52:50|4110.16|4100.16|4109.4|4099.4|4110.43|4100.43|4109.4|4099.4|33
1620769980000|2021-05-11 21:53:00|4109.12|4099.12|4105.86|4095.86|4109.42|4099.42|4105.36|4095.36|38
1620769990000|2021-05-11 21:53:10|4105.84|4095.84|4103.59|4093.59|4106.13|4096.13|4103.59|4093.59|34
1620770000000|2021-05-11 21:53:20|4103.47|4093.47|4103.55|4093.55|4103.65|4093.65|4102.97|4092.97|37
1620770010000|2021-05-11 21:53:30|4103.73|4093.73|4107.65|4097.65|4108.19|4098.19|4103.73|4093.73|39
1620770020000|2021-05-11 21:53:40|4107.67|4097.67|4104.21|4094.21|4107.88|4097.88|4104.21|4094.21|33
1620770030000|2021-05-11 21:53:50|4104.24|4094.24|4105.68|4095.68|4107.19|4097.19|4103.72|4093.72|29
1620770040000|2021-05-11 21:54:00|4105.51|4095.51|4103.99|4093.99|4105.87|4095.87|4103.99|4093.99|34
1620770050000|2021-05-11 21:54:10|4103.89|4093.89|4105.55|4095.55|4106.54|4096.54|4103.78|4093.78|35
1620770060000|2021-05-11 21:54:20|4105.56|4095.56|4107.92|4097.92|4107.93|4097.93|4105.56|4095.56|37
1620770070000|2021-05-11 21:54:30|4107.95|4097.95|4108.05|4098.05|4108.05|4098.05|4107.66|4097.66|31
1620770080000|2021-05-11 21:54:40|4108.01|4098.01|4107.98|4097.98|4108.04|4098.04|4107.68|4097.68|34
1620770090000|2021-05-11 21:54:50|4107.9|4097.9|4110.09|4100.09|4110.29|4100.29|4107.9|4097.9|37
1620770100000|2021-05-11 21:55:00|4109.9|4099.9|4110.37|4100.37|4111.36|4101.36|4109.9|4099.9|35
1620770110000|2021-05-11 21:55:10|4110.48|4100.48|4113.67|4103.67|4113.67|4103.67|4110.48|4100.48|31
1620770120000|2021-05-11 21:55:20|4113.66|4103.66|4111.44|4101.44|4114.28|4104.28|4110.13|4100.13|34
1620770130000|2021-05-11 21:55:30|4111.63|4101.63|4113.34|4103.34|4113.72|4103.72|4111.63|4101.63|38
1620770140000|2021-05-11 21:55:40|4113.32|4103.32|4113.69|4103.69|4113.89|4103.89|4113.32|4103.32|36
1620770150000|2021-05-11 21:55:50|4113.73|4103.73|4114.51|4104.51|4114.51|4104.51|4113.68|4103.68|35
1620770160000|2021-05-11 21:56:00|4114.47|4104.47|4114.86|4104.86|4114.88|4104.88|4114.47|4104.47|26
1620770170000|2021-05-11 21:56:10|4115.11|4105.11|4115.92|4105.92|4116.07|4106.07|4115.11|4105.11|34
1620770180000|2021-05-11 21:56:20|4115.91|4105.91|4117.34|4107.34|4118.82|4108.82|4115.91|4105.91|32
1620770190000|2021-05-11 21:56:30|4117.33|4107.33|4118.62|4108.62|4118.62|4108.62|4117.33|4107.33|34
1620770200000|2021-05-11 21:56:40|4118.63|4108.63|4119.11|4109.11|4119.31|4109.31|4117.92|4107.92|28
1620770210000|2021-05-11 21:56:50|4118.97|4108.97|4119.06|4109.06|4119.28|4109.28|4118.55|4108.55|28
1620770220000|2021-05-11 21:57:00|4119.03|4109.03|4118.88|4108.88|4119.53|4109.53|4118.51|4108.51|29
1620770230000|2021-05-11 21:57:10|4118.87|4108.87|4117.63|4107.63|4119.17|4109.17|4117.63|4107.63|33
1620770240000|2021-05-11 21:57:20|4117.72|4107.72|4119.8|4109.8|4120|4110|4117.7|4107.7|34
1620770250000|2021-05-11 21:57:30|4119.72|4109.72|4119.19|4109.19|4119.95|4109.95|4119.19|4109.19|34
1620770260000|2021-05-11 21:57:40|4119.11|4109.11|4117.63|4107.63|4119.11|4109.11|4117.63|4107.63|29
1620770270000|2021-05-11 21:57:50|4117.64|4107.64|4115.09|4105.09|4117.64|4107.64|4115.08|4105.08|33
1620770280000|2021-05-11 21:58:00|4115.15|4105.15|4116.93|4106.93|4116.98|4106.98|4114.97|4104.97|29
1620770290000|2021-05-11 21:58:10|4116.94|4106.94|4120.23|4110.23|4120.25|4110.25|4116.89|4106.89|30
1620770300000|2021-05-11 21:58:20|4120.77|4110.77|4122.26|4112.26|4123.7|4113.7|4120.62|4110.62|35
1620770310000|2021-05-11 21:58:30|4123.84|4113.84|4124.82|4114.82|4125.16|4115.16|4120.92|4110.92|34
1620770320000|2021-05-11 21:58:40|4125.05|4115.05|4126.7|4116.7|4126.71|4116.71|4124.96|4114.96|36
1620770330000|2021-05-11 21:58:50|4126.71|4116.71|4130.92|4120.92|4131.75|4121.75|4126.59|4116.59|28
1620770340000|2021-05-11 21:59:00|4131.18|4121.18|4127.63|4117.63|4132.55|4122.55|4127.62|4117.62|29
1620770350000|2021-05-11 21:59:10|4127.62|4117.62|4130.65|4120.65|4131.16|4121.16|4127.13|4117.13|31
1620770360000|2021-05-11 21:59:20|4130.7|4120.7|4131.48|4121.48|4132.29|4122.29|4130.7|4120.7|20
1620770370000|2021-05-11 21:59:30|4131.42|4121.42|4132.06|4122.06|4132.34|4122.34|4129.84|4119.84|23
1620770380000|2021-05-11 21:59:40|4131.79|4121.79|4133.55|4123.55|4133.55|4123.55|4131.45|4121.45|28
1620770390000|2021-05-11 21:59:50|4133.43|4123.43|4132.75|4122.75|4134.17|4124.17|4132.58|4122.58|30
1620770400000|2021-05-11 22:00:00|4132.7|4122.7|4134.75|4124.75|4134.91|4124.91|4132.7|4122.7|29
1620770410000|2021-05-11 22:00:10|4134.73|4124.73|4136.54|4126.54|4136.54|4126.54|4134.63|4124.63|24
1620770420000|2021-05-11 22:00:20|4136.55|4126.55|4137.95|4127.95|4137.95|4127.95|4136.55|4126.55|18
1620770430000|2021-05-11 22:00:30|4137.98|4127.98|4140.17|4130.17|4140.17|4130.17|4137.98|4127.98|28
1620770440000|2021-05-11 22:00:40|4140.12|4130.12|4139.31|4129.31|4140.12|4130.12|4137.14|4127.14|33
1620770450000|2021-05-11 22:00:50|4139.01|4129.01|4140.55|4130.55|4141.02|4131.02|4139|4129|32
1620770460000|2021-05-11 22:01:00|4140.68|4130.68|4138.62|4128.62|4141.43|4131.43|4138.62|4128.62|36
1620770470000|2021-05-11 22:01:10|4138.8|4128.8|4140.41|4130.41|4140.43|4130.43|4138.71|4128.71|30
1620770480000|2021-05-11 22:01:20|4140.4|4130.4|4141.73|4131.73|4141.78|4131.78|4140.4|4130.4|35
1620770490000|2021-05-11 22:01:30|4141.72|4131.72|4142.22|4132.22|4142.44|4132.44|4141.72|4131.72|21
1620770500000|2021-05-11 22:01:40|4142.33|4132.33|4142.06|4132.06|4142.37|4132.37|4141.7|4131.7|31
1620770510000|2021-05-11 22:01:50|4141.99|4131.99|4142.18|4132.18|4142.26|4132.26|4141.49|4131.49|29
1620770520000|2021-05-11 22:02:00|4142.25|4132.25|4142.02|4132.02|4142.29|4132.29|4141.98|4131.98|19
1620770530000|2021-05-11 22:02:10|4141.95|4131.95|4138.22|4128.22|4141.95|4131.95|4138.21|4128.21|33
1620770540000|2021-05-11 22:02:20|4138.23|4128.23|4138.85|4128.85|4139.16|4129.16|4138.23|4128.23|27
1620770550000|2021-05-11 22:02:30|4138.8|4128.8|4138.04|4128.04|4138.92|4128.92|4138.04|4128.04|31
1620770560000|2021-05-11 22:02:40|4138.01|4128.01|4135.84|4125.84|4138.46|4128.46|4135.84|4125.84|38
1620770570000|2021-05-11 22:02:50|4135.82|4125.82|4135.85|4125.85|4136.05|4126.05|4135.28|4125.28|29
1620770580000|2021-05-11 22:03:00|4135.9|4125.9|4132.99|4122.99|4135.9|4125.9|4132.97|4122.97|31
1620770590000|2021-05-11 22:03:10|4133|4123|4132.68|4122.68|4133.06|4123.06|4132.68|4122.68|25
1620770600000|2021-05-11 22:03:20|4132.43|4122.43|4126.58|4116.58|4132.43|4122.43|4126.58|4116.58|39
1620770610000|2021-05-11 22:03:30|4126.57|4116.57|4121.52|4111.52|4126.67|4116.67|4121.52|4111.52|33
1620770620000|2021-05-11 22:03:40|4121.51|4111.51|4124.07|4114.07|4124.07|4114.07|4119.65|4109.65|38
1620770630000|2021-05-11 22:03:50|4124.03|4114.03|4119.56|4109.56|4125.44|4115.44|4119.52|4109.52|36
1620770640000|2021-05-11 22:04:00|4119.66|4109.66|4116.1|4106.1|4119.7|4109.7|4116.1|4106.1|37
1620770650000|2021-05-11 22:04:10|4116.16|4106.16|4114.52|4104.52|4116.16|4106.16|4114.35|4104.35|28
1620770660000|2021-05-11 22:04:20|4114.59|4104.59|4115.35|4105.35|4115.36|4105.36|4114.09|4104.09|30
1620770670000|2021-05-11 22:04:30|4115.44|4105.44|4115.66|4105.66|4116.17|4106.17|4115.2|4105.2|34
1620770680000|2021-05-11 22:04:40|4115.69|4105.69|4111.93|4101.93|4115.69|4105.69|4111.93|4101.93|37
1620770690000|2021-05-11 22:04:50|4111.59|4101.59|4111.6|4101.6|4112.11|4102.11|4111.4|4101.4|27
1620770700000|2021-05-11 22:05:00|4111.54|4101.54|4119.9|4109.9|4120.29|4110.29|4111.54|4101.54|36
1620770710000|2021-05-11 22:05:10|4119.51|4109.51|4121.28|4111.28|4122.04|4112.04|4117.89|4107.89|38
1620770720000|2021-05-11 22:05:20|4121.94|4111.94|4121.34|4111.34|4122.99|4112.99|4121.3|4111.3|38
1620770730000|2021-05-11 22:05:30|4121.22|4111.22|4117.64|4107.64|4121.22|4111.22|4117.43|4107.43|40
1620770740000|2021-05-11 22:05:40|4117.49|4107.49|4117.9|4107.9|4117.9|4107.9|4113.81|4103.81|40
1620770750000|2021-05-11 22:05:50|4117.99|4107.99|4119.62|4109.62|4119.77|4109.77|4117.18|4107.18|37
1620770760000|2021-05-11 22:06:00|4119.3|4109.3|4127.28|4117.28|4128.04|4118.04|4119.3|4109.3|39
1620770770000|2021-05-11 22:06:10|4127.77|4117.77|4129.48|4119.48|4130.02|4120.02|4127.77|4117.77|39
1620770780000|2021-05-11 22:06:20|4129.49|4119.49|4129.14|4119.14|4129.83|4119.83|4128.7|4118.7|39
1620770790000|2021-05-11 22:06:30|4129.19|4119.19|4129.46|4119.46|4131.02|4121.02|4129.15|4119.15|40
1620770800000|2021-05-11 22:06:40|4129.54|4119.54|4133.1|4123.1|4133.51|4123.51|4129.37|4119.37|37
1620770810000|2021-05-11 22:06:50|4132.03|4122.03|4133.12|4123.12|4133.22|4123.22|4131.36|4121.36|31
1620770820000|2021-05-11 22:07:00|4133.54|4123.54|4134.48|4124.48|4135.05|4125.05|4133.54|4123.54|34
1620770830000|2021-05-11 22:07:10|4134.53|4124.53|4132.37|4122.37|4134.63|4124.63|4132.37|4122.37|38
1620770840000|2021-05-11 22:07:20|4131.09|4121.09|4126.42|4116.42|4131.2|4121.2|4126.42|4116.42|38
1620770850000|2021-05-11 22:07:30|4126.28|4116.28|4128.58|4118.58|4128.58|4118.58|4126.2|4116.2|35
1620770860000|2021-05-11 22:07:40|4128.24|4118.24|4126.77|4116.77|4128.35|4118.35|4126.57|4116.57|39
1620770870000|2021-05-11 22:07:50|4126.66|4116.66|4127.52|4117.52|4127.72|4117.72|4124.4|4114.4|37
1620770880000|2021-05-11 22:08:00|4127.71|4117.71|4134.67|4124.67|4135.41|4125.41|4127.71|4117.71|38
1620770890000|2021-05-11 22:08:10|4134.27|4124.27|4130.3|4120.3|4134.63|4124.63|4129.17|4119.17|38
1620770900000|2021-05-11 22:08:20|4131.75|4121.75|4135.6|4125.6|4135.6|4125.6|4131.67|4121.67|37
1620770910000|2021-05-11 22:08:30|4135.59|4125.59|4135.99|4125.99|4136.49|4126.49|4135.14|4125.14|37
1620770920000|2021-05-11 22:08:40|4136|4126|4133.67|4123.67|4136|4126|4132.68|4122.68|39
1620770930000|2021-05-11 22:08:50|4133.53|4123.53|4133.88|4123.88|4133.95|4123.95|4132.19|4122.19|38
1620770940000|2021-05-11 22:09:00|4133.37|4123.37|4137.57|4127.57|4137.66|4127.66|4133.37|4123.37|37
1620770950000|2021-05-11 22:09:10|4137.7|4127.7|4133.89|4123.89|4138.48|4128.48|4133.67|4123.67|39
1620770960000|2021-05-11 22:09:20|4133.9|4123.9|4132.47|4122.47|4134.11|4124.11|4132.16|4122.16|33
1620770970000|2021-05-11 22:09:30|4132.17|4122.17|4128.12|4118.12|4132.17|4122.17|4128.02|4118.02|40
1620770980000|2021-05-11 22:09:40|4128.28|4118.28|4132.2|4122.2|4133.19|4123.19|4127.96|4117.96|39
1620770990000|2021-05-11 22:09:50|4132.39|4122.39|4130.26|4120.26|4132.39|4122.39|4130.2|4120.2|38
1620771000000|2021-05-11 22:10:00|4130.25|4120.25|4130.64|4120.64|4131.25|4121.25|4130.23|4120.23|36
1620771010000|2021-05-11 22:10:10|4130.48|4120.48|4128.44|4118.44|4130.48|4120.48|4128.37|4118.37|34
1620771020000|2021-05-11 22:10:20|4128.52|4118.52|4125.64|4115.64|4128.89|4118.89|4125.39|4115.39|35
1620771030000|2021-05-11 22:10:30|4125.75|4115.75|4125.04|4115.04|4125.81|4115.81|4124.69|4114.69|36
1620771040000|2021-05-11 22:10:40|4125.26|4115.26|4121.46|4111.46|4125.26|4115.26|4121.27|4111.27|38
1620771050000|2021-05-11 22:10:50|4121.75|4111.75|4123.62|4113.62|4123.62|4113.62|4121.72|4111.72|19
1620771060000|2021-05-11 22:11:00|4123.96|4113.96|4126.81|4116.81|4127.76|4117.76|4123.94|4113.94|36
1620771070000|2021-05-11 22:11:10|4126.73|4116.73|4128.22|4118.22|4128.36|4118.36|4126.41|4116.41|35
1620771080000|2021-05-11 22:11:20|4128.41|4118.41|4128.62|4118.62|4129.99|4119.99|4127.69|4117.69|33
1620771090000|2021-05-11 22:11:30|4128.54|4118.54|4127.48|4117.48|4128.72|4118.72|4127.48|4117.48|32
1620771100000|2021-05-11 22:11:40|4127.45|4117.45|4128.01|4118.01|4128.01|4118.01|4126.55|4116.55|35
1620771110000|2021-05-11 22:11:50|4128.12|4118.12|4129.14|4119.14|4129.24|4119.24|4128.12|4118.12|29
1620771120000|2021-05-11 22:12:00|4129.26|4119.26|4126.5|4116.5|4129.51|4119.51|4125.96|4115.96|28
1620771130000|2021-05-11 22:12:10|4126.46|4116.46|4125.29|4115.29|4126.88|4116.88|4125.27|4115.27|31
1620771140000|2021-05-11 22:12:20|4125.28|4115.28|4125.64|4115.64|4125.8|4115.8|4125.16|4115.16|33
1620771150000|2021-05-11 22:12:30|4125.66|4115.66|4123.95|4113.95|4126.08|4116.08|4123.19|4113.19|34
1620771160000|2021-05-11 22:12:40|4123.73|4113.73|4122.5|4112.5|4123.73|4113.73|4122.37|4112.37|34
1620771170000|2021-05-11 22:12:50|4122.43|4112.43|4119.87|4109.87|4122.43|4112.43|4118.27|4108.27|34
1620771180000|2021-05-11 22:13:00|4119.61|4109.61|4122.03|4112.03|4123.01|4113.01|4119.61|4109.61|37
1620771190000|2021-05-11 22:13:10|4121.92|4111.92|4120.23|4110.23|4121.92|4111.92|4119.75|4109.75|35
1620771200000|2021-05-11 22:13:20|4120.11|4110.11|4120.45|4110.45|4120.68|4110.68|4120.04|4110.04|30
1620771210000|2021-05-11 22:13:30|4120.56|4110.56|4120.36|4110.36|4120.75|4110.75|4120.36|4110.36|26
1620771220000|2021-05-11 22:13:40|4120.4|4110.4|4120.19|4110.19|4120.4|4110.4|4120.17|4110.17|16
1620771230000|2021-05-11 22:13:50|4120.06|4110.06|4120.62|4110.62|4120.73|4110.73|4119.93|4109.93|32
1620771240000|2021-05-11 22:14:00|4120.9|4110.9|4122.3|4112.3|4122.3|4112.3|4120.9|4110.9|34
1620771250000|2021-05-11 22:14:10|4121.99|4111.99|4125.87|4115.87|4125.95|4115.95|4121.99|4111.99|30
1620771260000|2021-05-11 22:14:20|4127.67|4117.67|4124.77|4114.77|4128.74|4118.74|4124.63|4114.63|37
1620771270000|2021-05-11 22:14:30|4124.04|4114.04|4124.66|4114.66|4124.7|4114.7|4123.04|4113.04|37
1620771280000|2021-05-11 22:14:40|4124.38|4114.38|4123.41|4113.41|4124.58|4114.58|4123.35|4113.35|35
1620771290000|2021-05-11 22:14:50|4123.16|4113.16|4119|4109|4123.16|4113.16|4118.76|4108.76|36
1620771300000|2021-05-11 22:15:00|4118.89|4108.89|4120.12|4110.12|4120.14|4110.14|4118.64|4108.64|29
1620771310000|2021-05-11 22:15:10|4120.22|4110.22|4119.52|4109.52|4120.78|4110.78|4119.52|4109.52|34
1620771320000|2021-05-11 22:15:20|4119.54|4109.54|4119.36|4109.36|4119.54|4109.54|4118.75|4108.75|28
1620771330000|2021-05-11 22:15:30|4119.15|4109.15|4119.04|4109.04|4119.24|4109.24|4118.81|4108.81|34
1620771340000|2021-05-11 22:15:40|4119.12|4109.12|4119.03|4109.03|4119.12|4109.12|4118.88|4108.88|27
1620771350000|2021-05-11 22:15:50|4118.99|4108.99|4118.08|4108.08|4118.99|4108.99|4117.78|4107.78|29
1620771360000|2021-05-11 22:16:00|4118.13|4108.13|4118.3|4108.3|4118.3|4108.3|4118.13|4108.13|25
1620771370000|2021-05-11 22:16:10|4118.01|4108.01|4117.84|4107.84|4118.02|4108.02|4117.7|4107.7|35
1620771380000|2021-05-11 22:16:20|4117.83|4107.83|4117.84|4107.84|4117.84|4107.84|4117.69|4107.69|25
1620771390000|2021-05-11 22:16:30|4117.73|4107.73|4117.79|4107.79|4117.86|4107.86|4117.72|4107.72|21
1620771400000|2021-05-11 22:16:40|4117.85|4107.85|4121.55|4111.55|4121.63|4111.63|4117.85|4107.85|35
1620771410000|2021-05-11 22:16:50|4121.56|4111.56|4121.84|4111.84|4122.06|4112.06|4121.56|4111.56|26
1620771420000|2021-05-11 22:17:00|4121.9|4111.9|4123.06|4113.06|4123.06|4113.06|4121.73|4111.73|28
1620771430000|2021-05-11 22:17:10|4122.99|4112.99|4122.87|4112.87|4123.08|4113.08|4122.87|4112.87|18
1620771440000|2021-05-11 22:17:20|4122.93|4112.93|4122.73|4112.73|4122.98|4112.98|4122.5|4112.5|25
1620771450000|2021-05-11 22:17:30|4122.72|4112.72|4123|4113|4123|4113|4122.62|4112.62|17
1620771460000|2021-05-11 22:17:40|4122.82|4112.82|4123|4113|4123.04|4113.04|4122.82|4112.82|14
1620771470000|2021-05-11 22:17:50|4123.01|4113.01|4119.2|4109.2|4123.01|4113.01|4119.17|4109.17|32
1620771480000|2021-05-11 22:18:00|4119.17|4109.17|4115.99|4105.99|4119.2|4109.2|4115.99|4105.99|34
1620771490000|2021-05-11 22:18:10|4115.74|4105.74|4113.75|4103.75|4116.34|4106.34|4113.75|4103.75|36
1620771500000|2021-05-11 22:18:20|4114.17|4104.17|4114.96|4104.96|4114.96|4104.96|4113.7|4103.7|29
1620771510000|2021-05-11 22:18:30|4114.94|4104.94|4110.68|4100.68|4114.96|4104.96|4110.68|4100.68|37
1620771520000|2021-05-11 22:18:40|4110.65|4100.65|4107.5|4097.5|4110.65|4100.65|4107.5|4097.5|39
1620771530000|2021-05-11 22:18:50|4107.39|4097.39|4106.52|4096.52|4107.46|4097.46|4106.39|4096.39|36
1620771540000|2021-05-11 22:19:00|4106.55|4096.55|4113.15|4103.15|4113.16|4103.16|4106.55|4096.55|39
1620771550000|2021-05-11 22:19:10|4112.24|4102.24|4110.73|4100.73|4112.24|4102.24|4110.06|4100.06|37
1620771560000|2021-05-11 22:19:20|4110.67|4100.67|4113.42|4103.42|4115.2|4105.2|4110.67|4100.67|38
1620771570000|2021-05-11 22:19:30|4113.41|4103.41|4110.25|4100.25|4113.59|4103.59|4110.17|4100.17|38
1620771580000|2021-05-11 22:19:40|4109.74|4099.74|4111.16|4101.16|4111.99|4101.99|4109.7|4099.7|31
1620771590000|2021-05-11 22:19:50|4111.15|4101.15|4110.97|4100.97|4111.41|4101.41|4110.81|4100.81|35
1620771600000|2021-05-11 22:20:00|4110.95|4100.95|4112.07|4102.07|4112.07|4102.07|4110.64|4100.64|28
1620771610000|2021-05-11 22:20:10|4111.81|4101.81|4112.54|4102.54|4113.87|4103.87|4111.21|4101.21|37
1620771620000|2021-05-11 22:20:20|4112.53|4102.53|4108.85|4098.85|4112.53|4102.53|4108.69|4098.69|38
1620771630000|2021-05-11 22:20:30|4108.94|4098.94|4107.11|4097.11|4109.01|4099.01|4107|4097|33
1620771640000|2021-05-11 22:20:40|4107.14|4097.14|4107.29|4097.29|4107.83|4097.83|4107.14|4097.14|30
1620771650000|2021-05-11 22:20:50|4107.24|4097.24|4108.41|4098.41|4108.41|4098.41|4106.26|4096.26|37
1620771660000|2021-05-11 22:21:00|4108.58|4098.58|4110.51|4100.51|4110.75|4100.75|4108.38|4098.38|37
1620771670000|2021-05-11 22:21:10|4110.49|4100.49|4107.46|4097.46|4110.5|4100.5|4107.21|4097.21|35
1620771680000|2021-05-11 22:21:20|4107.51|4097.51|4105.5|4095.5|4107.76|4097.76|4105.33|4095.33|30
1620771690000|2021-05-11 22:21:30|4105.54|4095.54|4108.89|4098.89|4109.02|4099.02|4105.38|4095.38|39
1620771700000|2021-05-11 22:21:40|4109|4099|4111.66|4101.66|4112.92|4102.92|4109|4099|35
1620771710000|2021-05-11 22:21:50|4112.1|4102.1|4111.9|4101.9|4112.47|4102.47|4111.04|4101.04|38
1620771720000|2021-05-11 22:22:00|4111.93|4101.93|4112.56|4102.56|4112.81|4102.81|4111.77|4101.77|34
1620771730000|2021-05-11 22:22:10|4112.57|4102.57|4109.42|4099.42|4112.63|4102.63|4109.42|4099.42|35
1620771740000|2021-05-11 22:22:20|4109.4|4099.4|4106.79|4096.79|4109.4|4099.4|4106.79|4096.79|38
1620771750000|2021-05-11 22:22:30|4106.78|4096.78|4109.04|4099.04|4109.04|4099.04|4106.78|4096.78|35
1620771760000|2021-05-11 22:22:40|4108.96|4098.96|4108.46|4098.46|4109.08|4099.08|4108.25|4098.25|31
1620771770000|2021-05-11 22:22:50|4108.53|4098.53|4109.07|4099.07|4109.07|4099.07|4108.28|4098.28|31
1620771780000|2021-05-11 22:23:00|4109|4099|4108.67|4098.67|4109.16|4099.16|4108.65|4098.65|28
1620771790000|2021-05-11 22:23:10|4108.76|4098.76|4109.16|4099.16|4109.17|4099.17|4108.72|4098.72|25
1620771800000|2021-05-11 22:23:20|4108.96|4098.96|4110.49|4100.49|4110.55|4100.55|4108.96|4098.96|20
1620771810000|2021-05-11 22:23:30|4110.71|4100.71|4111.6|4101.6|4111.8|4101.8|4110.67|4100.67|25
1620771820000|2021-05-11 22:23:40|4111.31|4101.31|4111.92|4101.92|4112.33|4102.33|4111.21|4101.21|29
1620771830000|2021-05-11 22:23:50|4111.93|4101.93|4112.03|4102.03|4112.03|4102.03|4111.78|4101.78|15
1620771840000|2021-05-11 22:24:00|4112|4102|4112.27|4102.27|4112.27|4102.27|4111.9|4101.9|17
1620771850000|2021-05-11 22:24:10|4112.29|4102.29|4117.3|4107.3|4117.64|4107.64|4112.29|4102.29|37
1620771860000|2021-05-11 22:24:20|4117.81|4107.81|4117.79|4107.79|4117.92|4107.92|4117.49|4107.49|32
1620771870000|2021-05-11 22:24:30|4117.63|4107.63|4117.48|4107.48|4118.46|4108.46|4117.48|4107.48|32
1620771880000|2021-05-11 22:24:40|4117.21|4107.21|4117.53|4107.53|4117.74|4107.74|4116.44|4106.44|34
1620771890000|2021-05-11 22:24:50|4117.4|4107.4|4117.73|4107.73|4117.92|4107.92|4117.33|4107.33|33
1620771900000|2021-05-11 22:25:00|4118.06|4108.06|4120.68|4110.68|4121.53|4111.53|4118.06|4108.06|39
1620771910000|2021-05-11 22:25:10|4120.67|4110.67|4120.97|4110.97|4121.63|4111.63|4119.84|4109.84|36
1620771920000|2021-05-11 22:25:20|4121.21|4111.21|4122.64|4112.64|4123.34|4113.34|4120.65|4110.65|36
1620771930000|2021-05-11 22:25:30|4122.72|4112.72|4119.03|4109.03|4122.73|4112.73|4119.01|4109.01|37
1620771940000|2021-05-11 22:25:40|4119.05|4109.05|4117.47|4107.47|4119.1|4109.1|4117.47|4107.47|38
1620771950000|2021-05-11 22:25:50|4117.24|4107.24|4115.92|4105.92|4117.24|4107.24|4114.24|4104.24|37
1620771960000|2021-05-11 22:26:00|4115.98|4105.98|4117.89|4107.89|4118.12|4108.12|4115.43|4105.43|35
1620771970000|2021-05-11 22:26:10|4117.66|4107.66|4119.28|4109.28|4119.58|4109.58|4117.6|4107.6|34
1620771980000|2021-05-11 22:26:20|4120.13|4110.13|4121.52|4111.52|4121.69|4111.69|4118.93|4108.93|37
1620771990000|2021-05-11 22:26:30|4121.29|4111.29|4120.95|4110.95|4123.04|4113.04|4120.71|4110.71|36
1620772000000|2021-05-11 22:26:40|4120.97|4110.97|4117.55|4107.55|4121.35|4111.35|4117.54|4107.54|33
1620772010000|2021-05-11 22:26:50|4117.66|4107.66|4120.92|4110.92|4120.92|4110.92|4117.43|4107.43|30
1620772020000|2021-05-11 22:27:00|4120.97|4110.97|4123.11|4113.11|4123.23|4113.23|4120.97|4110.97|35
1620772030000|2021-05-11 22:27:10|4123.3|4113.3|4123.25|4113.25|4123.37|4113.37|4123.01|4113.01|21
1620772040000|2021-05-11 22:27:20|4123.23|4113.23|4123.58|4113.58|4123.66|4113.66|4122.23|4112.23|27
1620772050000|2021-05-11 22:27:30|4123.75|4113.75|4125.83|4115.83|4127.09|4117.09|4123.75|4113.75|39
1620772060000|2021-05-11 22:27:40|4125.92|4115.92|4125.47|4115.47|4125.94|4115.94|4123.41|4113.41|38
1620772070000|2021-05-11 22:27:50|4125.94|4115.94|4124.1|4114.1|4126.04|4116.04|4123.35|4113.35|36
1620772080000|2021-05-11 22:28:00|4123.8|4113.8|4123.87|4113.87|4125.23|4115.23|4123.65|4113.65|32
1620772090000|2021-05-11 22:28:10|4123.98|4113.98|4124.39|4114.39|4124.64|4114.64|4123.56|4113.56|30
1620772100000|2021-05-11 22:28:20|4124.4|4114.4|4122.99|4112.99|4124.4|4114.4|4122.86|4112.86|25
1620772110000|2021-05-11 22:28:30|4123.01|4113.01|4124.34|4114.34|4124.45|4114.45|4123.01|4113.01|25
1620772120000|2021-05-11 22:28:40|4124.39|4114.39|4124.15|4114.15|4124.42|4114.42|4124.12|4114.12|21
1620772130000|2021-05-11 22:28:50|4124.17|4114.17|4124.37|4114.37|4124.44|4114.44|4124.1|4114.1|18
1620772140000|2021-05-11 22:29:00|4124.51|4114.51|4125.67|4115.67|4125.67|4115.67|4124.4|4114.4|28
1620772150000|2021-05-11 22:29:10|4125.73|4115.73|4126.94|4116.94|4127.42|4117.42|4125.36|4115.36|31
1620772160000|2021-05-11 22:29:20|4126.63|4116.63|4126.74|4116.74|4127.72|4117.72|4125.75|4115.75|30
1620772170000|2021-05-11 22:29:30|4126.77|4116.77|4127.37|4117.37|4127.37|4117.37|4126.42|4116.42|27
1620772180000|2021-05-11 22:29:40|4127.32|4117.32|4127.38|4117.38|4127.38|4117.38|4127.22|4117.22|11
1620772190000|2021-05-11 22:29:50|4127.39|4117.39|4127.46|4117.46|4127.46|4117.46|4127.35|4117.35|8
1620772200000|2021-05-11 22:30:00|4127.48|4117.48|4127.38|4117.38|4127.54|4117.54|4127.37|4117.37|22
1620772210000|2021-05-11 22:30:10|4127.4|4117.4|4126.51|4116.51|4127.58|4117.58|4126.51|4116.51|16
1620772220000|2021-05-11 22:30:20|4126.57|4116.57|4124.87|4114.87|4126.57|4116.57|4122.66|4112.66|34
1620772230000|2021-05-11 22:30:30|4124.89|4114.89|4125.11|4115.11|4125.68|4115.68|4124.82|4114.82|35
1620772240000|2021-05-11 22:30:40|4125.05|4115.05|4127.41|4117.41|4127.58|4117.58|4125.04|4115.04|37
1620772250000|2021-05-11 22:30:50|4127.42|4117.42|4128.31|4118.31|4128.31|4118.31|4126.64|4116.64|36
1620772260000|2021-05-11 22:31:00|4128.09|4118.09|4131.02|4121.02|4131.08|4121.08|4127.8|4117.8|22
1620772270000|2021-05-11 22:31:10|4131.05|4121.05|4130.9|4120.9|4131.25|4121.25|4130.66|4120.66|31
1620772280000|2021-05-11 22:31:20|4130.92|4120.92|4134.57|4124.57|4134.57|4124.57|4130.8|4120.8|29
1620772290000|2021-05-11 22:31:30|4134.68|4124.68|4133.16|4123.16|4134.68|4124.68|4133.16|4123.16|38
1620772300000|2021-05-11 22:31:40|4133.17|4123.17|4133.33|4123.33|4134.57|4124.57|4133.17|4123.17|29
1620772310000|2021-05-11 22:31:50|4133.92|4123.92|4136.95|4126.95|4136.96|4126.96|4133.17|4123.17|27
1620772320000|2021-05-11 22:32:00|4136.96|4126.96|4136.48|4126.48|4137.14|4127.14|4136.02|4126.02|27
1620772330000|2021-05-11 22:32:10|4136.37|4126.37|4135.79|4125.79|4136.76|4126.76|4135.79|4125.79|32
1620772340000|2021-05-11 22:32:20|4135.67|4125.67|4134.56|4124.56|4135.67|4125.67|4132.35|4122.35|35
1620772350000|2021-05-11 22:32:30|4134.76|4124.76|4136.8|4126.8|4136.87|4126.87|4134.73|4124.73|36
1620772360000|2021-05-11 22:32:40|4136.76|4126.76|4137.43|4127.43|4137.43|4127.43|4136.11|4126.11|32
1620772370000|2021-05-11 22:32:50|4137.45|4127.45|4136.51|4126.51|4137.79|4127.79|4136.5|4126.5|32
1620772380000|2021-05-11 22:33:00|4136.65|4126.65|4134.27|4124.27|4136.96|4126.96|4134.27|4124.27|36
1620772390000|2021-05-11 22:33:10|4134.35|4124.35|4135.28|4125.28|4135.28|4125.28|4134.35|4124.35|35
1620772400000|2021-05-11 22:33:20|4135.29|4125.29|4137.87|4127.87|4137.87|4127.87|4135.23|4125.23|28
1620772410000|2021-05-11 22:33:30|4137.76|4127.76|4136.74|4126.74|4137.82|4127.82|4136.74|4126.74|26
1620772420000|2021-05-11 22:33:40|4137|4127|4137.23|4127.23|4137.63|4127.63|4137|4127|30
1620772430000|2021-05-11 22:33:50|4137.22|4127.22|4137.89|4127.89|4137.89|4127.89|4137.22|4127.22|28
1620772440000|2021-05-11 22:34:00|4137.79|4127.79|4140.92|4130.92|4140.95|4130.95|4137.76|4127.76|33
1620772450000|2021-05-11 22:34:10|4141.15|4131.15|4139.81|4129.81|4141.4|4131.4|4139.23|4129.23|36
1620772460000|2021-05-11 22:34:20|4139.8|4129.8|4140.44|4130.44|4140.77|4130.77|4139.76|4129.76|35
1620772470000|2021-05-11 22:34:30|4140.43|4130.43|4140.51|4130.51|4140.78|4130.78|4139.92|4129.92|31
1620772480000|2021-05-11 22:34:40|4140.53|4130.53|4137.75|4127.75|4140.58|4130.58|4137.22|4127.22|32
1620772490000|2021-05-11 22:34:50|4137.77|4127.77|4138.77|4128.77|4139.05|4129.05|4137.64|4127.64|36
1620772500000|2021-05-11 22:35:00|4138.76|4128.76|4139.09|4129.09|4139.09|4129.09|4138.66|4128.66|27
1620772510000|2021-05-11 22:35:10|4139.05|4129.05|4138.71|4128.71|4139.05|4129.05|4138.64|4128.64|10
1620772520000|2021-05-11 22:35:20|4138.73|4128.73|4134.67|4124.67|4138.78|4128.78|4133.85|4123.85|32
1620772530000|2021-05-11 22:35:30|4134.51|4124.51|4134.91|4124.91|4135.11|4125.11|4134.27|4124.27|29
1620772540000|2021-05-11 22:35:40|4134.84|4124.84|4135.23|4125.23|4135.43|4125.43|4134.76|4124.76|28
1620772550000|2021-05-11 22:35:50|4135.21|4125.21|4136.88|4126.88|4136.88|4126.88|4134.44|4124.44|36
1620772560000|2021-05-11 22:36:00|4136.9|4126.9|4138.11|4128.11|4139.13|4129.13|4136.87|4126.87|37
1620772570000|2021-05-11 22:36:10|4138.13|4128.13|4141.56|4131.56|4142.54|4132.54|4138.13|4128.13|36
1620772580000|2021-05-11 22:36:20|4141.55|4131.55|4141.38|4131.38|4142.11|4132.11|4141.02|4131.02|32
1620772590000|2021-05-11 22:36:30|4141.39|4131.39|4141.46|4131.46|4141.6|4131.6|4140.67|4130.67|30
1620772600000|2021-05-11 22:36:40|4141.63|4131.63|4140.42|4130.42|4141.63|4131.63|4140.13|4130.13|29
1620772610000|2021-05-11 22:36:50|4140.43|4130.43|4140.07|4130.07|4140.73|4130.73|4140.04|4130.04|26
1620772620000|2021-05-11 22:37:00|4140.1|4130.1|4139.07|4129.07|4140.18|4130.18|4138.59|4128.59|35
1620772630000|2021-05-11 22:37:10|4139.03|4129.03|4138.35|4128.35|4139.04|4129.04|4137.42|4127.42|34
1620772640000|2021-05-11 22:37:20|4138.34|4128.34|4137.44|4127.44|4138.73|4128.73|4137.29|4127.29|33
1620772650000|2021-05-11 22:37:30|4137.45|4127.45|4137.29|4127.29|4137.45|4127.45|4137.28|4127.28|14
1620772660000|2021-05-11 22:37:40|4137.3|4127.3|4137.19|4127.19|4138.91|4128.91|4137.16|4127.16|28
1620772670000|2021-05-11 22:37:50|4137.18|4127.18|4136.39|4126.39|4137.29|4127.29|4136.34|4126.34|29
1620772680000|2021-05-11 22:38:00|4136.4|4126.4|4134.02|4124.02|4136.41|4126.41|4133.89|4123.89|32
1620772690000|2021-05-11 22:38:10|4133.82|4123.82|4135.18|4125.18|4135.21|4125.21|4133.82|4123.82|28
1620772700000|2021-05-11 22:38:20|4135.22|4125.22|4131.33|4121.33|4135.22|4125.22|4131.33|4121.33|30
1620772710000|2021-05-11 22:38:30|4131.22|4121.22|4131.47|4121.47|4132.07|4122.07|4130.96|4120.96|31
1620772720000|2021-05-11 22:38:40|4131.59|4121.59|4131.11|4121.11|4131.71|4121.71|4130.64|4120.64|34
1620772730000|2021-05-11 22:38:50|4131.29|4121.29|4130.86|4120.86|4131.7|4121.7|4130.85|4120.85|32
1620772740000|2021-05-11 22:39:00|4130.73|4120.73|4131.51|4121.51|4131.73|4121.73|4130.63|4120.63|25
1620772750000|2021-05-11 22:39:10|4131.52|4121.52|4132.36|4122.36|4134.94|4124.94|4131.52|4121.52|34
1620772760000|2021-05-11 22:39:20|4132.43|4122.43|4132.62|4122.62|4132.62|4122.62|4132.28|4122.28|29
1620772770000|2021-05-11 22:39:30|4132.64|4122.64|4132.83|4122.83|4133.37|4123.37|4132.12|4122.12|34
1620772780000|2021-05-11 22:39:40|4132.68|4122.68|4132.96|4122.96|4133.14|4123.14|4132.68|4122.68|29
1620772790000|2021-05-11 22:39:50|4132.97|4122.97|4133.27|4123.27|4133.72|4123.72|4132.71|4122.71|33
1620772800000|2021-05-11 22:40:00|4133.38|4123.38|4131.94|4121.94|4133.44|4123.44|4131.73|4121.73|34
1620772810000|2021-05-11 22:40:10|4131.97|4121.97|4132.05|4122.05|4132.06|4122.06|4131.93|4121.93|21
1620772820000|2021-05-11 22:40:20|4132.08|4122.08|4133.1|4123.1|4133.55|4123.55|4132.08|4122.08|30
1620772830000|2021-05-11 22:40:30|4133.11|4123.11|4133.25|4123.25|4133.32|4123.32|4133.03|4123.03|25
1620772840000|2021-05-11 22:40:40|4133.26|4123.26|4134.43|4124.43|4134.51|4124.51|4133.26|4123.26|23
1620772850000|2021-05-11 22:40:50|4134.44|4124.44|4134.95|4124.95|4136.59|4126.59|4133.99|4123.99|35
1620772860000|2021-05-11 22:41:00|4136.78|4126.78|4135.32|4125.32|4136.78|4126.78|4134.64|4124.64|30
1620772870000|2021-05-11 22:41:10|4135.36|4125.36|4134.83|4124.83|4136.3|4126.3|4134.83|4124.83|19
1620772880000|2021-05-11 22:41:20|4135.01|4125.01|4134.47|4124.47|4135.18|4125.18|4134.47|4124.47|20
1620772890000|2021-05-11 22:41:30|4134.49|4124.49|4135.34|4125.34|4135.34|4125.34|4134.49|4124.49|27
1620772900000|2021-05-11 22:41:40|4135.38|4125.38|4135.91|4125.91|4136.15|4126.15|4135.38|4125.38|17
1620772910000|2021-05-11 22:41:50|4135.82|4125.82|4134.98|4124.98|4136.12|4126.12|4134.89|4124.89|28
1620772920000|2021-05-11 22:42:00|4135.04|4125.04|4136.09|4126.09|4136.28|4126.28|4134.87|4124.87|23
1620772930000|2021-05-11 22:42:10|4136.29|4126.29|4136.58|4126.58|4136.72|4126.72|4136.06|4126.06|27
1620772940000|2021-05-11 22:42:20|4136.59|4126.59|4135.22|4125.22|4136.85|4126.85|4135.13|4125.13|24
1620772950000|2021-05-11 22:42:30|4135.23|4125.23|4136.69|4126.69|4136.91|4126.91|4135.23|4125.23|25
1620772960000|2021-05-11 22:42:40|4136.74|4126.74|4135.75|4125.75|4136.74|4126.74|4135.64|4125.64|33
1620772970000|2021-05-11 22:42:50|4135.72|4125.72|4136.46|4126.46|4136.57|4126.57|4135.68|4125.68|27
1620772980000|2021-05-11 22:43:00|4136.52|4126.52|4136.44|4126.44|4136.64|4126.64|4136.36|4126.36|27
1620772990000|2021-05-11 22:43:10|4136.39|4126.39|4137.22|4127.22|4137.22|4127.22|4136.39|4126.39|15
1620773000000|2021-05-11 22:43:20|4136.97|4126.97|4134.17|4124.17|4136.97|4126.97|4134.17|4124.17|29
1620773010000|2021-05-11 22:43:30|4134.2|4124.2|4134.93|4124.93|4135.01|4125.01|4134.19|4124.19|31
1620773020000|2021-05-11 22:43:40|4134.83|4124.83|4135.39|4125.39|4135.39|4125.39|4134.65|4124.65|29
1620773030000|2021-05-11 22:43:50|4135.4|4125.4|4135.34|4125.34|4135.73|4125.73|4135.24|4125.24|29
1620773040000|2021-05-11 22:44:00|4135.32|4125.32|4135.05|4125.05|4135.32|4125.32|4135.05|4125.05|22
1620773050000|2021-05-11 22:44:10|4134.74|4124.74|4135.27|4125.27|4135.31|4125.31|4134.72|4124.72|31
1620773060000|2021-05-11 22:44:20|4135.31|4125.31|4135.25|4125.25|4135.33|4125.33|4135.25|4125.25|14
1620773070000|2021-05-11 22:44:30|4135.5|4125.5|4137.02|4127.02|4137.09|4127.09|4134.98|4124.98|35
1620773080000|2021-05-11 22:44:40|4136.95|4126.95|4137.76|4127.76|4137.76|4127.76|4136.9|4126.9|26
1620773090000|2021-05-11 22:44:50|4137.97|4127.97|4140.2|4130.2|4140.23|4130.23|4137.97|4127.97|28
1620773100000|2021-05-11 22:45:00|4140.25|4130.25|4141.52|4131.52|4141.8|4131.8|4138.9|4128.9|30
1620773110000|2021-05-11 22:45:10|4141.38|4131.38|4143.65|4133.65|4143.65|4133.65|4141.38|4131.38|27
1620773120000|2021-05-11 22:45:20|4142.99|4132.99|4143.6|4133.6|4143.68|4133.68|4142.12|4132.12|29
1620773130000|2021-05-11 22:45:30|4143.63|4133.63|4143.33|4133.33|4143.63|4133.63|4142.28|4132.28|26
1620773140000|2021-05-11 22:45:40|4143.29|4133.29|4146.37|4136.37|4146.37|4136.37|4143.29|4133.29|10
1620773150000|2021-05-11 22:45:50|4146.18|4136.18|4143.13|4133.13|4146.18|4136.18|4143.13|4133.13|29
1620773160000|2021-05-11 22:46:00|4143.09|4133.09|4143.49|4133.49|4144.83|4134.83|4142.33|4132.33|38
1620773170000|2021-05-11 22:46:10|4143.43|4133.43|4138.6|4128.6|4143.59|4133.59|4138.1|4128.1|38
1620773180000|2021-05-11 22:46:20|4138.47|4128.47|4135.98|4125.98|4138.47|4128.47|4135.65|4125.65|36
1620773190000|2021-05-11 22:46:30|4135.97|4125.97|4135.47|4125.47|4137.06|4127.06|4135.47|4125.47|40
1620773200000|2021-05-11 22:46:40|4135.33|4125.33|4136.09|4126.09|4136.1|4126.1|4135.18|4125.18|30
1620773210000|2021-05-11 22:46:50|4135.95|4125.95|4136.09|4126.09|4139.12|4129.12|4135.81|4125.81|33
1620773220000|2021-05-11 22:47:00|4136.06|4126.06|4135.96|4125.96|4136.39|4126.39|4135.96|4125.96|30
1620773230000|2021-05-11 22:47:10|4135.91|4125.91|4135.97|4125.97|4136.05|4126.05|4135.23|4125.23|23
1620773240000|2021-05-11 22:47:20|4136.03|4126.03|4136.68|4126.68|4136.68|4126.68|4136.02|4126.02|10
1620773250000|2021-05-11 22:47:30|4136.59|4126.59|4136.64|4126.64|4136.69|4126.69|4136.47|4126.47|9
1620773260000|2021-05-11 22:47:40|4136.49|4126.49|4135.81|4125.81|4136.5|4126.5|4135.18|4125.18|26
1620773270000|2021-05-11 22:47:50|4135.8|4125.8|4136.67|4126.67|4136.96|4126.96|4135.73|4125.73|27
1620773280000|2021-05-11 22:48:00|4136.82|4126.82|4136.59|4126.59|4137.16|4127.16|4136.58|4126.58|20
1620773290000|2021-05-11 22:48:10|4136.72|4126.72|4136.98|4126.98|4137.05|4127.05|4136.61|4126.61|21
1620773300000|2021-05-11 22:48:20|4136.94|4126.94|4137.29|4127.29|4137.29|4127.29|4136.82|4126.82|22
1620773310000|2021-05-11 22:48:30|4137.31|4127.31|4139.39|4129.39|4139.84|4129.84|4136.82|4126.82|30
1620773320000|2021-05-11 22:48:40|4139.56|4129.56|4141.02|4131.02|4141.45|4131.45|4139.19|4129.19|30
1620773330000|2021-05-11 22:48:50|4141.15|4131.15|4140.3|4130.3|4141.24|4131.24|4139.88|4129.88|38
1620773340000|2021-05-11 22:49:00|4140.24|4130.24|4142.46|4132.46|4142.46|4132.46|4140.17|4130.17|29
1620773350000|2021-05-11 22:49:10|4142.49|4132.49|4145.79|4135.79|4147.63|4137.63|4142.47|4132.47|31
1620773360000|2021-05-11 22:49:20|4145.8|4135.8|4147.59|4137.59|4148.49|4138.49|4144.87|4134.87|38
1620773370000|2021-05-11 22:49:30|4147.4|4137.4|4145.95|4135.95|4147.94|4137.94|4145.26|4135.26|35
1620773380000|2021-05-11 22:49:40|4146.06|4136.06|4148.25|4138.25|4148.83|4138.83|4146.04|4136.04|32
1620773390000|2021-05-11 22:49:50|4148.65|4138.65|4148.7|4138.7|4148.87|4138.87|4148.4|4138.4|32
1620773400000|2021-05-11 22:50:00|4148.73|4138.73|4147.94|4137.94|4148.82|4138.82|4147.14|4137.14|30
1620773410000|2021-05-11 22:50:10|4147.91|4137.91|4144.6|4134.6|4148.08|4138.08|4144.21|4134.21|34
1620773420000|2021-05-11 22:50:20|4144.84|4134.84|4145.96|4135.96|4145.96|4135.96|4144.45|4134.45|31
1620773430000|2021-05-11 22:50:30|4145.8|4135.8|4144.08|4134.08|4145.88|4135.88|4143.98|4133.98|33
1620773440000|2021-05-11 22:50:40|4143.82|4133.82|4142.89|4132.89|4144.16|4134.16|4142.86|4132.86|30
1620773450000|2021-05-11 22:50:50|4142.9|4132.9|4142.67|4132.67|4143.5|4133.5|4142.64|4132.64|31
1620773460000|2021-05-11 22:51:00|4142.68|4132.68|4143.08|4133.08|4143.25|4133.25|4142.68|4132.68|31
1620773470000|2021-05-11 22:51:10|4143.12|4133.12|4139.95|4129.95|4143.12|4133.12|4139.73|4129.73|39
1620773480000|2021-05-11 22:51:20|4139.88|4129.88|4137.4|4127.4|4139.88|4129.88|4137.07|4127.07|35
1620773490000|2021-05-11 22:51:30|4137.65|4127.65|4137.7|4127.7|4137.7|4127.7|4137.23|4127.23|36
1620773500000|2021-05-11 22:51:40|4137.66|4127.66|4138.64|4128.64|4138.81|4128.81|4137.66|4127.66|33
1620773510000|2021-05-11 22:51:50|4138.59|4128.59|4138.57|4128.57|4138.86|4128.86|4138.21|4128.21|24
1620773520000|2021-05-11 22:52:00|4138.44|4128.44|4136|4126|4138.44|4128.44|4136|4126|25
1620773530000|2021-05-11 22:52:10|4136.04|4126.04|4136.13|4126.13|4136.93|4126.93|4135.98|4125.98|35
1620773540000|2021-05-11 22:52:20|4136.36|4126.36|4138.14|4128.14|4138.14|4128.14|4136.36|4126.36|20
1620773550000|2021-05-11 22:52:30|4138.22|4128.22|4139.77|4129.77|4139.77|4129.77|4138.22|4128.22|30
1620773560000|2021-05-11 22:52:40|4139.78|4129.78|4138.17|4128.17|4139.82|4129.82|4138.15|4128.15|27
1620773570000|2021-05-11 22:52:50|4138.1|4128.1|4138.79|4128.79|4138.99|4128.99|4137.68|4127.68|27
1620773580000|2021-05-11 22:53:00|4138.82|4128.82|4139.39|4129.39|4139.41|4129.41|4138.71|4128.71|25
1620773590000|2021-05-11 22:53:10|4139.38|4129.38|4139.49|4129.49|4139.59|4129.59|4139.09|4129.09|31
1620773600000|2021-05-11 22:53:20|4139.52|4129.52|4141.26|4131.26|4141.31|4131.31|4139.43|4129.43|36
1620773610000|2021-05-11 22:53:30|4141.17|4131.17|4140.73|4130.73|4141.17|4131.17|4140.07|4130.07|27
1620773620000|2021-05-11 22:53:40|4140.74|4130.74|4141.21|4131.21|4143.39|4133.39|4140.74|4130.74|27
1620773630000|2021-05-11 22:53:50|4141.33|4131.33|4142.77|4132.77|4142.8|4132.8|4139.85|4129.85|28
1620773640000|2021-05-11 22:54:00|4142.81|4132.81|4141.04|4131.04|4142.84|4132.84|4141.04|4131.04|33
1620773650000|2021-05-11 22:54:10|4140.32|4130.32|4139.22|4129.22|4140.32|4130.32|4139.16|4129.16|34
1620773660000|2021-05-11 22:54:20|4139.21|4129.21|4140.88|4130.88|4141.17|4131.17|4139.21|4129.21|36
1620773670000|2021-05-11 22:54:30|4140.99|4130.99|4140.81|4130.81|4141|4131|4140.21|4130.21|30
1620773680000|2021-05-11 22:54:40|4141.07|4131.07|4139.37|4129.37|4141.09|4131.09|4139.21|4129.21|30
1620773690000|2021-05-11 22:54:50|4139.25|4129.25|4138|4128|4139.52|4129.52|4138|4128|33
1620773700000|2021-05-11 22:55:00|4137.87|4127.87|4137.53|4127.53|4138.21|4128.21|4136.98|4126.98|33
1620773710000|2021-05-11 22:55:10|4137.54|4127.54|4136.07|4126.07|4137.54|4127.54|4135.62|4125.62|36
1620773720000|2021-05-11 22:55:20|4136.03|4126.03|4137.05|4127.05|4137.23|4127.23|4135.94|4125.94|33
1620773730000|2021-05-11 22:55:30|4137.02|4127.02|4137.25|4127.25|4137.46|4127.46|4137.02|4127.02|14
1620773740000|2021-05-11 22:55:40|4137.24|4127.24|4137.22|4127.22|4137.28|4127.28|4137.21|4127.21|7
1620773750000|2021-05-11 22:55:50|4137.21|4127.21|4137.32|4127.32|4137.32|4127.32|4136.99|4126.99|22
1620773760000|2021-05-11 22:56:00|4137.52|4127.52|4137.9|4127.9|4138.2|4128.2|4137.11|4127.11|23
1620773770000|2021-05-11 22:56:10|4137.89|4127.89|4141.52|4131.52|4141.52|4131.52|4137.87|4127.87|28
1620773780000|2021-05-11 22:56:20|4141.51|4131.51|4140.6|4130.6|4141.52|4131.52|4140.48|4130.48|34
1620773790000|2021-05-11 22:56:30|4140.7|4130.7|4140.85|4130.85|4140.97|4130.97|4140.65|4130.65|21
1620773800000|2021-05-11 22:56:40|4140.8|4130.8|4140.27|4130.27|4141.46|4131.46|4140.27|4130.27|33
1620773810000|2021-05-11 22:56:50|4140.28|4130.28|4137.26|4127.26|4140.4|4130.4|4137.22|4127.22|35
1620773820000|2021-05-11 22:57:00|4137.42|4127.42|4137.81|4127.81|4138.87|4128.87|4137.04|4127.04|36
1620773830000|2021-05-11 22:57:10|4137.91|4127.91|4135.53|4125.53|4138.17|4128.17|4135.53|4125.53|32
1620773840000|2021-05-11 22:57:20|4135.44|4125.44|4136.26|4126.26|4136.54|4126.54|4135.39|4125.39|32
1620773850000|2021-05-11 22:57:30|4136.25|4126.25|4136.19|4126.19|4136.36|4126.36|4135.86|4125.86|35
1620773860000|2021-05-11 22:57:40|4136.32|4126.32|4136.77|4126.77|4137.1|4127.1|4136.28|4126.28|32
1620773870000|2021-05-11 22:57:50|4136.74|4126.74|4137.48|4127.48|4137.68|4127.68|4136.54|4126.54|29
1620773880000|2021-05-11 22:58:00|4137.49|4127.49|4137.71|4127.71|4137.82|4127.82|4136.5|4126.5|32
1620773890000|2021-05-11 22:58:10|4138.3|4128.3|4139.6|4129.6|4140.77|4130.77|4138.3|4128.3|35
1620773900000|2021-05-11 22:58:20|4139.98|4129.98|4140.33|4130.33|4140.8|4130.8|4139.84|4129.84|34
1620773910000|2021-05-11 22:58:30|4140.36|4130.36|4141.45|4131.45|4142.37|4132.37|4140.36|4130.36|32
1620773920000|2021-05-11 22:58:40|4141.44|4131.44|4141.77|4131.77|4142.1|4132.1|4141.34|4131.34|28
1620773930000|2021-05-11 22:58:50|4141.75|4131.75|4141.8|4131.8|4141.9|4131.9|4141.55|4131.55|26
1620773940000|2021-05-11 22:59:00|4141.81|4131.81|4141.78|4131.78|4141.98|4131.98|4141.56|4131.56|20
1620773950000|2021-05-11 22:59:10|4141.79|4131.79|4141.87|4131.87|4142.15|4132.15|4141.43|4131.43|26
1620773960000|2021-05-11 22:59:20|4141.94|4131.94|4143.98|4133.98|4144.04|4134.04|4141.59|4131.59|25
1620773970000|2021-05-11 22:59:30|4144|4134|4143.43|4133.43|4144.02|4134.02|4143.21|4133.21|24
1620773980000|2021-05-11 22:59:40|4143.33|4133.33|4140.9|4130.9|4143.62|4133.62|4140.9|4130.9|27
1620773990000|2021-05-11 22:59:50|4141.17|4131.17|4139.41|4129.41|4141.17|4131.17|4138.48|4128.48|35
1620774000000|2021-05-11 23:00:00|4139.4|4129.4|4139.53|4129.53|4139.79|4129.79|4139.29|4129.29|31
1620774010000|2021-05-11 23:00:10|4139.5|4129.5|4136.27|4126.27|4139.74|4129.74|4136.25|4126.25|28
1620774020000|2021-05-11 23:00:20|4136.46|4126.46|4137.9|4127.9|4137.9|4127.9|4136.46|4126.46|35
1620774030000|2021-05-11 23:00:30|4137.82|4127.82|4138.15|4128.15|4138.15|4128.15|4137.06|4127.06|36
1620774040000|2021-05-11 23:00:40|4138.05|4128.05|4137.7|4127.7|4138.15|4128.15|4137.44|4127.44|33
1620774050000|2021-05-11 23:00:50|4137.69|4127.69|4137.58|4127.58|4137.88|4127.88|4136.9|4126.9|27
1620774060000|2021-05-11 23:01:00|4137.55|4127.55|4139.34|4129.34|4139.36|4129.36|4137.55|4127.55|34
1620774070000|2021-05-11 23:01:10|4139.36|4129.36|4140.09|4130.09|4143.68|4133.68|4137.6|4127.6|40
1620774080000|2021-05-11 23:01:20|4142.2|4132.2|4141.92|4131.92|4143.88|4133.88|4140.59|4130.59|39
1620774090000|2021-05-11 23:01:30|4142.53|4132.53|4147.13|4137.13|4147.22|4137.22|4141.41|4131.41|34
1620774100000|2021-05-11 23:01:40|4147.39|4137.39|4147.3|4137.3|4147.77|4137.77|4146.94|4136.94|28
1620774110000|2021-05-11 23:01:50|4147.28|4137.28|4146.62|4136.62|4147.4|4137.4|4145.66|4135.66|37
1620774120000|2021-05-11 23:02:00|4146.65|4136.65|4147.55|4137.55|4147.72|4137.72|4146.62|4136.62|35
1620774130000|2021-05-11 23:02:10|4147.79|4137.79|4147.99|4137.99|4148.17|4138.17|4147.79|4137.79|28
1620774140000|2021-05-11 23:02:20|4147.97|4137.97|4148.04|4138.04|4148.04|4138.04|4147.42|4137.42|23
1620774150000|2021-05-11 23:02:30|4147.9|4137.9|4149.05|4139.05|4149.15|4139.15|4147.78|4137.78|17
1620774160000|2021-05-11 23:02:40|4149.15|4139.15|4149.29|4139.29|4149.49|4139.49|4149.15|4139.15|20
1620774170000|2021-05-11 23:02:50|4149.3|4139.3|4149.73|4139.73|4149.73|4139.73|4149.26|4139.26|28
1620774180000|2021-05-11 23:03:00|4149.79|4139.79|4150.69|4140.69|4150.71|4140.71|4149.49|4139.49|30
1620774190000|2021-05-11 23:03:10|4150.73|4140.73|4151.8|4141.8|4152.17|4142.17|4150.53|4140.53|23
1620774200000|2021-05-11 23:03:20|4151.79|4141.79|4151.76|4141.76|4151.9|4141.9|4151.74|4141.74|22
1620774210000|2021-05-11 23:03:30|4151.88|4141.88|4151.95|4141.95|4152.15|4142.15|4151.35|4141.35|12
1620774220000|2021-05-11 23:03:40|4152.09|4142.09|4152.11|4142.11|4152.14|4142.14|4151.75|4141.75|17
1620774230000|2021-05-11 23:03:50|4152.08|4142.08|4152.01|4142.01|4153.11|4143.11|4151.6|4141.6|34
1620774240000|2021-05-11 23:04:00|4151.89|4141.89|4152.38|4142.38|4153.15|4143.15|4151.46|4141.46|38
1620774250000|2021-05-11 23:04:10|4152.44|4142.44|4152.17|4142.17|4152.44|4142.44|4151.98|4141.98|28
1620774260000|2021-05-11 23:04:20|4152.19|4142.19|4150.68|4140.68|4152.19|4142.19|4149.38|4139.38|33
1620774270000|2021-05-11 23:04:30|4151.27|4141.27|4151.43|4141.43|4151.53|4141.53|4151.12|4141.12|23
1620774280000|2021-05-11 23:04:40|4151.38|4141.38|4150.93|4140.93|4151.49|4141.49|4150.93|4140.93|24
1620774290000|2021-05-11 23:04:50|4151.02|4141.02|4150.41|4140.41|4151.11|4141.11|4150.41|4140.41|34
1620774300000|2021-05-11 23:05:00|4150.49|4140.49|4151.14|4141.14|4151.26|4141.26|4150.41|4140.41|34
1620774310000|2021-05-11 23:05:10|4151.13|4141.13|4151.18|4141.18|4151.54|4141.54|4150.92|4140.92|30
1620774320000|2021-05-11 23:05:20|4151.17|4141.17|4151.36|4141.36|4151.41|4141.41|4151.14|4141.14|20
1620774330000|2021-05-11 23:05:30|4151.4|4141.4|4150.41|4140.41|4151.61|4141.61|4150.13|4140.13|29
1620774340000|2021-05-11 23:05:40|4150.42|4140.42|4150.03|4140.03|4151.71|4141.71|4149.97|4139.97|35
1620774350000|2021-05-11 23:05:50|4150.04|4140.04|4150.68|4140.68|4150.82|4140.82|4150.03|4140.03|10
1620774360000|2021-05-11 23:06:00|4150.58|4140.58|4150.12|4140.12|4150.71|4140.71|4150.12|4140.12|30
1620774370000|2021-05-11 23:06:10|4150.18|4140.18|4144.6|4134.6|4150.46|4140.46|4144.6|4134.6|32
1620774380000|2021-05-11 23:06:20|4144.57|4134.57|4146.52|4136.52|4146.55|4136.55|4144.24|4134.24|35
1620774390000|2021-05-11 23:06:30|4146.64|4136.64|4147.86|4137.86|4148|4138|4146.61|4136.61|26
1620774400000|2021-05-11 23:06:40|4147.85|4137.85|4146.98|4136.98|4147.88|4137.88|4146.96|4136.96|26
1620774410000|2021-05-11 23:06:50|4146.99|4136.99|4146.98|4136.98|4147.06|4137.06|4146.46|4136.46|29
1620774420000|2021-05-11 23:07:00|4146.85|4136.85|4147.65|4137.65|4147.67|4137.67|4146.85|4136.85|30
1620774430000|2021-05-11 23:07:10|4147.64|4137.64|4146.39|4136.39|4147.65|4137.65|4145.98|4135.98|31
1620774440000|2021-05-11 23:07:20|4146.46|4136.46|4145.06|4135.06|4146.46|4136.46|4145.06|4135.06|25
1620774450000|2021-05-11 23:07:30|4144.89|4134.89|4144.28|4134.28|4145|4135|4144.15|4134.15|29
1620774460000|2021-05-11 23:07:40|4144.27|4134.27|4144.19|4134.19|4144.5|4134.5|4144.11|4134.11|21
1620774470000|2021-05-11 23:07:50|4144.14|4134.14|4145.02|4135.02|4145.4|4135.4|4144.14|4134.14|21
1620774480000|2021-05-11 23:08:00|4145.09|4135.09|4142.76|4132.76|4145.14|4135.14|4142.08|4132.08|33
1620774490000|2021-05-11 23:08:10|4142.65|4132.65|4141.13|4131.13|4142.79|4132.79|4141.13|4131.13|31
1620774500000|2021-05-11 23:08:20|4141.04|4131.04|4140.78|4130.78|4141.2|4131.2|4140.5|4130.5|34
1620774510000|2021-05-11 23:08:30|4140.82|4130.82|4143.18|4133.18|4143.18|4133.18|4139.86|4129.86|36
1620774520000|2021-05-11 23:08:40|4143.13|4133.13|4142.84|4132.84|4143.27|4133.27|4142.52|4132.52|36
1620774530000|2021-05-11 23:08:50|4142.79|4132.79|4141.56|4131.56|4142.79|4132.79|4141.31|4131.31|24
1620774540000|2021-05-11 23:09:00|4141.39|4131.39|4140.97|4130.97|4141.5|4131.5|4140.86|4130.86|30
1620774550000|2021-05-11 23:09:10|4140.95|4130.95|4140.12|4130.12|4141.02|4131.02|4140.01|4130.01|27
1620774560000|2021-05-11 23:09:20|4140.16|4130.16|4138.7|4128.7|4140.16|4130.16|4138.66|4128.66|29
1620774570000|2021-05-11 23:09:30|4138.71|4128.71|4139.76|4129.76|4139.76|4129.76|4138.64|4128.64|23
1620774580000|2021-05-11 23:09:40|4139.78|4129.78|4140.07|4130.07|4140.29|4130.29|4139.72|4129.72|32
1620774590000|2021-05-11 23:09:50|4139.98|4129.98|4139.34|4129.34|4140|4130|4139.2|4129.2|32
1620774600000|2021-05-11 23:10:00|4139.33|4129.33|4142.89|4132.89|4142.89|4132.89|4139.33|4129.33|35
1620774610000|2021-05-11 23:10:10|4143|4133|4144.38|4134.38|4144.86|4134.86|4143|4133|34
1620774620000|2021-05-11 23:10:20|4144.22|4134.22|4144.87|4134.87|4147.37|4137.37|4143.71|4133.71|35
1620774630000|2021-05-11 23:10:30|4144.7|4134.7|4142.9|4132.9|4144.7|4134.7|4142.29|4132.29|34
1620774640000|2021-05-11 23:10:40|4143.03|4133.03|4142.86|4132.86|4143.33|4133.33|4142.65|4132.65|37
1620774650000|2021-05-11 23:10:50|4142.84|4132.84|4142.33|4132.33|4142.94|4132.94|4142.32|4132.32|33
1620774660000|2021-05-11 23:11:00|4142.35|4132.35|4144.92|4134.92|4144.98|4134.98|4141.24|4131.24|39
1620774670000|2021-05-11 23:11:10|4144.71|4134.71|4144.8|4134.8|4145.24|4135.24|4144.63|4134.63|37
1620774680000|2021-05-11 23:11:20|4144.79|4134.79|4144.55|4134.55|4144.9|4134.9|4143.31|4133.31|34
1620774690000|2021-05-11 23:11:30|4144.77|4134.77|4145.09|4135.09|4145.12|4135.12|4144.62|4134.62|24
1620774700000|2021-05-11 23:11:40|4144.98|4134.98|4145.04|4135.04|4145.04|4135.04|4144.16|4134.16|29
1620774710000|2021-05-11 23:11:50|4145.11|4135.11|4145.26|4135.26|4145.69|4135.69|4144.86|4134.86|34
1620774720000|2021-05-11 23:12:00|4145.2|4135.2|4146.18|4136.18|4146.18|4136.18|4144.91|4134.91|32
1620774730000|2021-05-11 23:12:10|4146.08|4136.08|4144.77|4134.77|4146.08|4136.08|4144.65|4134.65|23
1620774740000|2021-05-11 23:12:20|4144.78|4134.78|4145.13|4135.13|4145.13|4135.13|4144.68|4134.68|27
1620774750000|2021-05-11 23:12:30|4145.17|4135.17|4144.57|4134.57|4145.18|4135.18|4144.57|4134.57|23
1620774760000|2021-05-11 23:12:40|4144.59|4134.59|4144.7|4134.7|4144.73|4134.73|4144.59|4134.59|11
1620774770000|2021-05-11 23:12:50|4144.69|4134.69|4145.16|4135.16|4145.26|4135.26|4144.69|4134.69|20
1620774780000|2021-05-11 23:13:00|4145.12|4135.12|4145.22|4135.22|4145.32|4135.32|4144.98|4134.98|23
1620774790000|2021-05-11 23:13:10|4145.2|4135.2|4145.11|4135.11|4145.22|4135.22|4144.8|4134.8|28
1620774800000|2021-05-11 23:13:20|4145.44|4135.44|4148.46|4138.46|4149.25|4139.25|4145.19|4135.19|31
1620774810000|2021-05-11 23:13:30|4147.89|4137.89|4151.4|4141.4|4152.32|4142.32|4147.89|4137.89|36
1620774820000|2021-05-11 23:13:40|4151.49|4141.49|4150.03|4140.03|4151.53|4141.53|4149.92|4139.92|34
1620774830000|2021-05-11 23:13:50|4150.05|4140.05|4150.77|4140.77|4150.89|4140.89|4150.05|4140.05|27
1620774840000|2021-05-11 23:14:00|4150.81|4140.81|4152.31|4142.31|4152.31|4142.31|4150.67|4140.67|27
1620774850000|2021-05-11 23:14:10|4152.32|4142.32|4151.93|4141.93|4152.36|4142.36|4151.23|4141.23|34
1620774860000|2021-05-11 23:14:20|4151.98|4141.98|4152.25|4142.25|4152.37|4142.37|4151.85|4141.85|13
1620774870000|2021-05-11 23:14:30|4152.23|4142.23|4152.53|4142.53|4152.53|4142.53|4152.23|4142.23|20
1620774880000|2021-05-11 23:14:40|4152.5|4142.5|4152.65|4142.65|4152.83|4142.83|4152.45|4142.45|28
1620774890000|2021-05-11 23:14:50|4152.7|4142.7|4152.91|4142.91|4152.99|4142.99|4152.62|4142.62|33
1620774900000|2021-05-11 23:15:00|4152.9|4142.9|4152.91|4142.91|4153.02|4143.02|4152.79|4142.79|26
1620774910000|2021-05-11 23:15:10|4152.9|4142.9|4152.8|4142.8|4152.94|4142.94|4152.74|4142.74|23
1620774920000|2021-05-11 23:15:20|4152.79|4142.79|4152.17|4142.17|4153.26|4143.26|4152.15|4142.15|25
1620774930000|2021-05-11 23:15:30|4151.53|4141.53|4152.49|4142.49|4152.51|4142.51|4151.5|4141.5|33
1620774940000|2021-05-11 23:15:40|4152.52|4142.52|4151.98|4141.98|4152.62|4142.62|4151.82|4141.82|22
1620774950000|2021-05-11 23:15:50|4152.11|4142.11|4152.39|4142.39|4152.48|4142.48|4151.66|4141.66|32
1620774960000|2021-05-11 23:16:00|4152.37|4142.37|4149.31|4139.31|4152.37|4142.37|4149.31|4139.31|29
1620774970000|2021-05-11 23:16:10|4149.28|4139.28|4148.1|4138.1|4149.28|4139.28|4148.07|4138.07|23
1620774980000|2021-05-11 23:16:20|4148.08|4138.08|4142.26|4132.26|4148.08|4138.08|4142.26|4132.26|34
1620774990000|2021-05-11 23:16:30|4142.16|4132.16|4143.17|4133.17|4143.32|4133.32|4140.5|4130.5|39
1620775000000|2021-05-11 23:16:40|4143.05|4133.05|4143.79|4133.79|4143.95|4133.95|4142.96|4132.96|34
1620775010000|2021-05-11 23:16:50|4143.59|4133.59|4141.54|4131.54|4143.63|4133.63|4141.54|4131.54|35
1620775020000|2021-05-11 23:17:00|4141.51|4131.51|4143.58|4133.58|4143.74|4133.74|4141.39|4131.39|37
1620775030000|2021-05-11 23:17:10|4143.79|4133.79|4145.62|4135.62|4148.01|4138.01|4143.79|4133.79|38
1620775040000|2021-05-11 23:17:20|4145.42|4135.42|4146.18|4136.18|4146.18|4136.18|4144.64|4134.64|38
1620775050000|2021-05-11 23:17:30|4146.22|4136.22|4148.53|4138.53|4148.53|4138.53|4146.22|4136.22|40
1620775060000|2021-05-11 23:17:40|4148.56|4138.56|4150.97|4140.97|4151.07|4141.07|4148.56|4138.56|34
1620775070000|2021-05-11 23:17:50|4150.96|4140.96|4151.14|4141.14|4151.14|4141.14|4150.21|4140.21|34
1620775080000|2021-05-11 23:18:00|4151.13|4141.13|4150.46|4140.46|4151.19|4141.19|4150.44|4140.44|26
1620775090000|2021-05-11 23:18:10|4150.58|4140.58|4150.5|4140.5|4150.98|4140.98|4150.12|4140.12|35
1620775100000|2021-05-11 23:18:20|4150.57|4140.57|4149.85|4139.85|4150.6|4140.6|4149.74|4139.74|28
1620775110000|2021-05-11 23:18:30|4149.87|4139.87|4149.68|4139.68|4149.87|4139.87|4149.6|4139.6|21
1620775120000|2021-05-11 23:18:40|4149.65|4139.65|4148.39|4138.39|4149.65|4139.65|4148.31|4138.31|29
1620775130000|2021-05-11 23:18:50|4148.44|4138.44|4148.15|4138.15|4148.95|4138.95|4147.95|4137.95|36
1620775140000|2021-05-11 23:19:00|4148.1|4138.1|4147.04|4137.04|4148.1|4138.1|4144.85|4134.85|37
1620775150000|2021-05-11 23:19:10|4147.09|4137.09|4146.06|4136.06|4147.09|4137.09|4145.92|4135.92|37
1620775160000|2021-05-11 23:19:20|4146.02|4136.02|4146.64|4136.64|4146.84|4136.84|4145.68|4135.68|37
1620775170000|2021-05-11 23:19:30|4146.74|4136.74|4147.03|4137.03|4147.08|4137.08|4146.61|4136.61|30
1620775180000|2021-05-11 23:19:40|4146.95|4136.95|4146.98|4136.98|4147.18|4137.18|4146.75|4136.75|33
1620775190000|2021-05-11 23:19:50|4147.09|4137.09|4146.75|4136.75|4147.29|4137.29|4146.75|4136.75|31
1620775200000|2021-05-11 23:20:00|4146.87|4136.87|4147.11|4137.11|4147.13|4137.13|4146.87|4136.87|30
1620775210000|2021-05-11 23:20:10|4147.12|4137.12|4147.95|4137.95|4148.08|4138.08|4147.08|4137.08|30
1620775220000|2021-05-11 23:20:20|4148.69|4138.69|4150.83|4140.83|4150.83|4140.83|4147.25|4137.25|35
1620775230000|2021-05-11 23:20:30|4150.84|4140.84|4154.44|4144.44|4154.44|4144.44|4150.3|4140.3|33
1620775240000|2021-05-11 23:20:40|4154.98|4144.98|4154.93|4144.93|4157.26|4147.26|4154.23|4144.23|35
1620775250000|2021-05-11 23:20:50|4154.96|4144.96|4155.62|4145.62|4156.92|4146.92|4151.94|4141.94|40
1620775260000|2021-05-11 23:21:00|4155.35|4145.35|4156.69|4146.69|4157.86|4147.86|4155.27|4145.27|35
1620775270000|2021-05-11 23:21:10|4156.83|4146.83|4154.46|4144.46|4156.85|4146.85|4154.14|4144.14|31
1620775280000|2021-05-11 23:21:20|4154.47|4144.47|4154.94|4144.94|4156.12|4146.12|4153.52|4143.52|28
1620775290000|2021-05-11 23:21:30|4156.38|4146.38|4158.8|4148.8|4159.54|4149.54|4155.53|4145.53|35
1620775300000|2021-05-11 23:21:40|4158.69|4148.69|4157.64|4147.64|4159.43|4149.43|4157.59|4147.59|16
1620775310000|2021-05-11 23:21:50|4157.68|4147.68|4159.74|4149.74|4159.74|4149.74|4157.59|4147.59|31
1620775320000|2021-05-11 23:22:00|4159.75|4149.75|4159.96|4149.96|4159.99|4149.99|4159.55|4149.55|27
1620775330000|2021-05-11 23:22:10|4159.99|4149.99|4159.74|4149.74|4159.99|4149.99|4159.69|4149.69|27
1620775340000|2021-05-11 23:22:20|4159.71|4149.71|4158.38|4148.38|4159.81|4149.81|4158.16|4148.16|21
1620775350000|2021-05-11 23:22:30|4158.33|4148.33|4159.71|4149.71|4159.94|4149.94|4158|4148|28
1620775360000|2021-05-11 23:22:40|4159.82|4149.82|4160.17|4150.17|4160.3|4150.3|4159.58|4149.58|22
1620775370000|2021-05-11 23:22:50|4160.15|4150.15|4160.76|4150.76|4160.76|4150.76|4160.06|4150.06|27
1620775380000|2021-05-11 23:23:00|4160.75|4150.75|4160.45|4150.45|4160.82|4150.82|4160.45|4150.45|32
1620775390000|2021-05-11 23:23:10|4160.46|4150.46|4164.42|4154.42|4164.42|4154.42|4160.27|4150.27|29
1620775400000|2021-05-11 23:23:20|4164.43|4154.43|4164.93|4154.93|4165.18|4155.18|4164.14|4154.14|26
1620775410000|2021-05-11 23:23:30|4165|4155|4164.01|4154.01|4165.15|4155.15|4163.98|4153.98|30
1620775420000|2021-05-11 23:23:40|4164.05|4154.05|4164.78|4154.78|4164.78|4154.78|4163.01|4153.01|27
1620775430000|2021-05-11 23:23:50|4164.79|4154.79|4164.87|4154.87|4164.92|4154.92|4164.77|4154.77|25
1620775440000|2021-05-11 23:24:00|4164.88|4154.88|4162.62|4152.62|4164.91|4154.91|4162.62|4152.62|18
1620775450000|2021-05-11 23:24:10|4162.51|4152.51|4162.37|4152.37|4163.46|4153.46|4161.93|4151.93|35
1620775460000|2021-05-11 23:24:20|4162.41|4152.41|4161.32|4151.32|4162.44|4152.44|4161.28|4151.28|35
1620775470000|2021-05-11 23:24:30|4161.31|4151.31|4159.5|4149.5|4161.31|4151.31|4157.71|4147.71|40
1620775480000|2021-05-11 23:24:40|4159.47|4149.47|4159.48|4149.48|4159.94|4149.94|4158.89|4148.89|34
1620775490000|2021-05-11 23:24:50|4159.4|4149.4|4158.77|4148.77|4159.88|4149.88|4158.77|4148.77|33
1620775500000|2021-05-11 23:25:00|4158.82|4148.82|4156.78|4146.78|4158.82|4148.82|4156.41|4146.41|26
1620775510000|2021-05-11 23:25:10|4156.84|4146.84|4155.19|4145.19|4157.12|4147.12|4154.67|4144.67|32
1620775520000|2021-05-11 23:25:20|4155.03|4145.03|4151.97|4141.97|4155.03|4145.03|4151.87|4141.87|34
1620775530000|2021-05-11 23:25:30|4151.95|4141.95|4153.31|4143.31|4153.46|4143.46|4151.88|4141.88|38
1620775540000|2021-05-11 23:25:40|4153.3|4143.3|4154.17|4144.17|4154.17|4144.17|4153.29|4143.29|29
1620775550000|2021-05-11 23:25:50|4154.25|4144.25|4155.21|4145.21|4155.28|4145.28|4154.12|4144.12|28
1620775560000|2021-05-11 23:26:00|4155.2|4145.2|4156.06|4146.06|4156.34|4146.34|4155.2|4145.2|37
1620775570000|2021-05-11 23:26:10|4156.07|4146.07|4158.83|4148.83|4158.99|4148.99|4155.16|4145.16|33
1620775580000|2021-05-11 23:26:20|4158.68|4148.68|4159.47|4149.47|4161.01|4151.01|4157.83|4147.83|32
1620775590000|2021-05-11 23:26:30|4159.46|4149.46|4162.65|4152.65|4163.23|4153.23|4159.46|4149.46|34
1620775600000|2021-05-11 23:26:40|4162.6|4152.6|4162.76|4152.76|4162.97|4152.97|4162.55|4152.55|30
1620775610000|2021-05-11 23:26:50|4162.81|4152.81|4162.09|4152.09|4163.07|4153.07|4162.09|4152.09|36
1620775620000|2021-05-11 23:27:00|4161.72|4151.72|4161.99|4151.99|4162.23|4152.23|4161.7|4151.7|35
1620775630000|2021-05-11 23:27:10|4162.05|4152.05|4162.69|4152.69|4163.88|4153.88|4162.05|4152.05|36
1620775640000|2021-05-11 23:27:20|4162.7|4152.7|4159.39|4149.39|4162.7|4152.7|4157.57|4147.57|36
1620775650000|2021-05-11 23:27:30|4159.41|4149.41|4159.76|4149.76|4161.51|4151.51|4159.22|4149.22|38
1620775660000|2021-05-11 23:27:40|4159.51|4149.51|4158.52|4148.52|4159.81|4149.81|4158.34|4148.34|31
1620775670000|2021-05-11 23:27:50|4158.53|4148.53|4158.03|4148.03|4158.58|4148.58|4157.84|4147.84|29
1620775680000|2021-05-11 23:28:00|4158.02|4148.02|4156.27|4146.27|4158.06|4148.06|4155.53|4145.53|34
1620775690000|2021-05-11 23:28:10|4156.18|4146.18|4157.07|4147.07|4157.16|4147.16|4155.7|4145.7|36
1620775700000|2021-05-11 23:28:20|4157.08|4147.08|4155.36|4145.36|4157.08|4147.08|4154.95|4144.95|37
1620775710000|2021-05-11 23:28:30|4155.31|4145.31|4154.16|4144.16|4155.43|4145.43|4154.09|4144.09|35
1620775720000|2021-05-11 23:28:40|4154.2|4144.2|4153.94|4143.94|4154.28|4144.28|4153.76|4143.76|33
1620775730000|2021-05-11 23:28:50|4154.04|4144.04|4152.75|4142.75|4154.26|4144.26|4152.73|4142.73|32
1620775740000|2021-05-11 23:29:00|4152.81|4142.81|4152.57|4142.57|4153.41|4143.41|4152.26|4142.26|36
1620775750000|2021-05-11 23:29:10|4152.63|4142.63|4151.8|4141.8|4152.63|4142.63|4151.64|4141.64|29
1620775760000|2021-05-11 23:29:20|4151.91|4141.91|4151.94|4141.94|4152.2|4142.2|4151.84|4141.84|32
1620775770000|2021-05-11 23:29:30|4151.91|4141.91|4151.94|4141.94|4151.94|4141.94|4151.51|4141.51|30
1620775780000|2021-05-11 23:29:40|4151.97|4141.97|4151.59|4141.59|4152.03|4142.03|4151.59|4141.59|21
1620775790000|2021-05-11 23:29:50|4151.61|4141.61|4147.57|4137.57|4151.77|4141.77|4147.04|4137.04|29
1620775800000|2021-05-11 23:30:00|4147.63|4137.63|4146.85|4136.85|4147.77|4137.77|4146.61|4136.61|37
1620775810000|2021-05-11 23:30:10|4146.81|4136.81|4141.42|4131.42|4146.86|4136.86|4141.42|4131.42|33
1620775820000|2021-05-11 23:30:20|4141.1|4131.1|4140.96|4130.96|4142.9|4132.9|4140.86|4130.86|36
1620775830000|2021-05-11 23:30:30|4141.02|4131.02|4140.61|4130.61|4141.85|4131.85|4139.71|4129.71|37
1620775840000|2021-05-11 23:30:40|4140.7|4130.7|4141.23|4131.23|4142.58|4132.58|4140.7|4130.7|38
1620775850000|2021-05-11 23:30:50|4141.1|4131.1|4140.63|4130.63|4141.25|4131.25|4140.25|4130.25|36
1620775860000|2021-05-11 23:31:00|4140.55|4130.55|4142.45|4132.45|4143.62|4133.62|4140.55|4130.55|34
1620775870000|2021-05-11 23:31:10|4142.5|4132.5|4142.15|4132.15|4142.89|4132.89|4141.97|4131.97|30
1620775880000|2021-05-11 23:31:20|4142.12|4132.12|4140.46|4130.46|4142.12|4132.12|4139.93|4129.93|35
1620775890000|2021-05-11 23:31:30|4140.89|4130.89|4141.27|4131.27|4141.61|4131.61|4140.58|4130.58|36
1620775900000|2021-05-11 23:31:40|4141.45|4131.45|4139.16|4129.16|4141.45|4131.45|4139.16|4129.16|34
1620775910000|2021-05-11 23:31:50|4139.13|4129.13|4139.28|4129.28|4140.17|4130.17|4139.05|4129.05|35
1620775920000|2021-05-11 23:32:00|4139.24|4129.24|4138.96|4128.96|4139.6|4129.6|4138.64|4128.64|34
1620775930000|2021-05-11 23:32:10|4138.93|4128.93|4139.92|4129.92|4140.23|4130.23|4138.92|4128.92|35
1620775940000|2021-05-11 23:32:20|4139.62|4129.62|4140.14|4130.14|4140.17|4130.17|4139.53|4129.53|31
1620775950000|2021-05-11 23:32:30|4140.19|4130.19|4140.19|4130.19|4140.36|4130.36|4140.1|4130.1|29
1620775960000|2021-05-11 23:32:40|4140.25|4130.25|4140.34|4130.34|4140.74|4130.74|4140.19|4130.19|28
1620775970000|2021-05-11 23:32:50|4140.43|4130.43|4140.61|4130.61|4140.81|4130.81|4140.28|4130.28|29
1620775980000|2021-05-11 23:33:00|4140.76|4130.76|4144.52|4134.52|4146.56|4136.56|4140.45|4130.45|40
1620775990000|2021-05-11 23:33:10|4144.64|4134.64|4144.31|4134.31|4146.48|4136.48|4143.44|4133.44|36
1620776000000|2021-05-11 23:33:20|4144.3|4134.3|4143.21|4133.21|4144.3|4134.3|4143.08|4133.08|21
1620776010000|2021-05-11 23:33:30|4143.22|4133.22|4145.05|4135.05|4145.43|4135.43|4143.22|4133.22|36
1620776020000|2021-05-11 23:33:40|4144.89|4134.89|4143.15|4133.15|4144.89|4134.89|4143|4133|34
1620776030000|2021-05-11 23:33:50|4143.12|4133.12|4144.19|4134.19|4145.35|4135.35|4143.12|4133.12|37
1620776040000|2021-05-11 23:34:00|4144.3|4134.3|4143.01|4133.01|4144.43|4134.43|4142.81|4132.81|34
1620776050000|2021-05-11 23:34:10|4143.06|4133.06|4142.83|4132.83|4144.09|4134.09|4142.83|4132.83|34
1620776060000|2021-05-11 23:34:20|4142.95|4132.95|4143.46|4133.46|4143.87|4133.87|4142.95|4132.95|32
1620776070000|2021-05-11 23:34:30|4143.51|4133.51|4143.77|4133.77|4144.64|4134.64|4143.41|4133.41|32
1620776080000|2021-05-11 23:34:40|4143.82|4133.82|4144.01|4134.01|4144.06|4134.06|4143.67|4133.67|25
1620776090000|2021-05-11 23:34:50|4144.02|4134.02|4144.01|4134.01|4144.02|4134.02|4143.87|4133.87|12
1620776100000|2021-05-11 23:35:00|4144|4134|4144.59|4134.59|4144.6|4134.6|4144|4134|26
1620776110000|2021-05-11 23:35:10|4144.6|4134.6|4146.48|4136.48|4147.22|4137.22|4144.32|4134.32|37
1620776120000|2021-05-11 23:35:20|4146.59|4136.59|4147.33|4137.33|4147.33|4137.33|4145.14|4135.14|35
1620776130000|2021-05-11 23:35:30|4147.16|4137.16|4147.98|4137.98|4148.13|4138.13|4146.82|4136.82|31
1620776140000|2021-05-11 23:35:40|4147.99|4137.99|4147.16|4137.16|4147.99|4137.99|4146.82|4136.82|33
1620776150000|2021-05-11 23:35:50|4147.17|4137.17|4147.18|4137.18|4147.44|4137.44|4147.13|4137.13|26
1620776160000|2021-05-11 23:36:00|4147.1|4137.1|4147.42|4137.42|4147.42|4137.42|4147.1|4137.1|19
1620776170000|2021-05-11 23:36:10|4147.4|4137.4|4147.82|4137.82|4148.29|4138.29|4147.4|4137.4|31
1620776180000|2021-05-11 23:36:20|4147.8|4137.8|4150.57|4140.57|4150.86|4140.86|4147.8|4137.8|34
1620776190000|2021-05-11 23:36:30|4150.8|4140.8|4150.91|4140.91|4152.3|4142.3|4150.34|4140.34|34
1620776200000|2021-05-11 23:36:40|4150.87|4140.87|4152.61|4142.61|4152.65|4142.65|4150.84|4140.84|36
1620776210000|2021-05-11 23:36:50|4152.59|4142.59|4152.37|4142.37|4152.69|4142.69|4152.37|4142.37|22
1620776220000|2021-05-11 23:37:00|4152.36|4142.36|4152.52|4142.52|4152.6|4142.6|4152.12|4142.12|30
1620776230000|2021-05-11 23:37:10|4152.33|4142.33|4152.94|4142.94|4152.94|4142.94|4152.3|4142.3|34
1620776240000|2021-05-11 23:37:20|4152.92|4142.92|4152.54|4142.54|4153.09|4143.09|4152.34|4142.34|27
1620776250000|2021-05-11 23:37:30|4152.55|4142.55|4152.73|4142.73|4152.83|4142.83|4152.52|4142.52|23
1620776260000|2021-05-11 23:37:40|4152.68|4142.68|4153.55|4143.55|4153.84|4143.84|4152.68|4142.68|30
1620776270000|2021-05-11 23:37:50|4153.29|4143.29|4153.93|4143.93|4153.99|4143.99|4152.97|4142.97|33
1620776280000|2021-05-11 23:38:00|4154.01|4144.01|4153|4143|4154.01|4144.01|4152.85|4142.85|21
1620776290000|2021-05-11 23:38:10|4153.16|4143.16|4153.1|4143.1|4153.59|4143.59|4153.1|4143.1|18
1620776300000|2021-05-11 23:38:20|4153.23|4143.23|4155.23|4145.23|4155.24|4145.24|4153.03|4143.03|12
1620776310000|2021-05-11 23:38:30|4155.33|4145.33|4155.95|4145.95|4156.19|4146.19|4155.19|4145.19|29
1620776320000|2021-05-11 23:38:40|4155.88|4145.88|4157.44|4147.44|4157.72|4147.72|4155.87|4145.87|34
1620776330000|2021-05-11 23:38:50|4157.45|4147.45|4157.42|4147.42|4157.6|4147.6|4157.07|4147.07|29
1620776340000|2021-05-11 23:39:00|4157.16|4147.16|4156.04|4146.04|4157.42|4147.42|4156.04|4146.04|27
1620776350000|2021-05-11 23:39:10|4155.92|4145.92|4154.82|4144.82|4156.27|4146.27|4154.55|4144.55|35
1620776360000|2021-05-11 23:39:20|4154.68|4144.68|4154.66|4144.66|4155.02|4145.02|4154.58|4144.58|27
1620776370000|2021-05-11 23:39:30|4155|4145|4154.71|4144.71|4155|4145|4154.51|4144.51|30
1620776380000|2021-05-11 23:39:40|4154.72|4144.72|4154.83|4144.83|4155|4145|4154.55|4144.55|33
1620776390000|2021-05-11 23:39:50|4154.86|4144.86|4153.85|4143.85|4154.93|4144.93|4153.37|4143.37|29
1620776400000|2021-05-11 23:40:00|4153.78|4143.78|4153.23|4143.23|4153.96|4143.96|4153.23|4143.23|23
1620776410000|2021-05-11 23:40:10|4153.24|4143.24|4151.34|4141.34|4153.24|4143.24|4151.25|4141.25|33
1620776420000|2021-05-11 23:40:20|4151.33|4141.33|4150.87|4140.87|4151.33|4141.33|4150.07|4140.07|32
1620776430000|2021-05-11 23:40:30|4151.23|4141.23|4152.17|4142.17|4152.17|4142.17|4150.57|4140.57|36
1620776440000|2021-05-11 23:40:40|4152.18|4142.18|4152.29|4142.29|4152.34|4142.34|4151.86|4141.86|32
1620776450000|2021-05-11 23:40:50|4152.24|4142.24|4151.03|4141.03|4152.39|4142.39|4151|4141|35
1620776460000|2021-05-11 23:41:00|4151.02|4141.02|4150.59|4140.59|4151.02|4141.02|4148.35|4138.35|35
1620776470000|2021-05-11 23:41:10|4151.07|4141.07|4149.96|4139.96|4151.28|4141.28|4149.96|4139.96|36
1620776480000|2021-05-11 23:41:20|4149.92|4139.92|4148.5|4138.5|4150.53|4140.53|4148.45|4138.45|32
1620776490000|2021-05-11 23:41:30|4148.41|4138.41|4148.37|4138.37|4148.52|4138.52|4148.17|4138.17|26
1620776500000|2021-05-11 23:41:40|4148.4|4138.4|4147.98|4137.98|4148.5|4138.5|4147.39|4137.39|31
1620776510000|2021-05-11 23:41:50|4148.05|4138.05|4148.08|4138.08|4148.63|4138.63|4147.42|4137.42|36
1620776520000|2021-05-11 23:42:00|4148.06|4138.06|4148.4|4138.4|4148.56|4138.56|4148.04|4138.04|33
1620776530000|2021-05-11 23:42:10|4148.39|4138.39|4148.45|4138.45|4148.71|4138.71|4147.75|4137.75|37
1620776540000|2021-05-11 23:42:20|4148.4|4138.4|4148.23|4138.23|4148.47|4138.47|4147.27|4137.27|38
1620776550000|2021-05-11 23:42:30|4148.17|4138.17|4147.57|4137.57|4148.38|4138.38|4147.19|4137.19|33
1620776560000|2021-05-11 23:42:40|4147.62|4137.62|4145.53|4135.53|4147.67|4137.67|4145.43|4135.43|28
1620776570000|2021-05-11 23:42:50|4145.57|4135.57|4146.03|4136.03|4147.62|4137.62|4145.31|4135.31|33
1620776580000|2021-05-11 23:43:00|4146.04|4136.04|4146|4136|4146.25|4136.25|4145.65|4135.65|32
1620776590000|2021-05-11 23:43:10|4145.92|4135.92|4146.76|4136.76|4146.95|4136.95|4145.62|4135.62|29
1620776600000|2021-05-11 23:43:20|4146.77|4136.77|4150.8|4140.8|4151.48|4141.48|4146.51|4136.51|30
1620776610000|2021-05-11 23:43:30|4151.54|4141.54|4150.26|4140.26|4152.22|4142.22|4149.3|4139.3|40
1620776620000|2021-05-11 23:43:40|4150.2|4140.2|4151.36|4141.36|4151.42|4141.42|4150.1|4140.1|33
1620776630000|2021-05-11 23:43:50|4151.54|4141.54|4151.82|4141.82|4152.2|4142.2|4151.44|4141.44|27
1620776640000|2021-05-11 23:44:00|4151.59|4141.59|4148.34|4138.34|4151.59|4141.59|4148.12|4138.12|36
1620776650000|2021-05-11 23:44:10|4148.35|4138.35|4148.64|4138.64|4148.71|4138.71|4147.58|4137.58|33
1620776660000|2021-05-11 23:44:20|4148.66|4138.66|4148.83|4138.83|4149.67|4139.67|4148.66|4138.66|29
1620776670000|2021-05-11 23:44:30|4148.95|4138.95|4147.51|4137.51|4148.95|4138.95|4147.31|4137.31|36
1620776680000|2021-05-11 23:44:40|4147.54|4137.54|4147.67|4137.67|4147.67|4137.67|4147.45|4137.45|25
1620776690000|2021-05-11 23:44:50|4147.68|4137.68|4147.08|4137.08|4148.12|4138.12|4146.86|4136.86|37
1620776700000|2021-05-11 23:45:00|4147.05|4137.05|4149.55|4139.55|4150.21|4140.21|4147.05|4137.05|38
1620776710000|2021-05-11 23:45:10|4149.57|4139.57|4151.12|4141.12|4151.4|4141.4|4149.22|4139.22|36
1620776720000|2021-05-11 23:45:20|4151.44|4141.44|4151.66|4141.66|4151.67|4141.67|4151.25|4141.25|21
1620776730000|2021-05-11 23:45:30|4151.64|4141.64|4150.91|4140.91|4151.81|4141.81|4150.81|4140.81|28
1620776740000|2021-05-11 23:45:40|4151.37|4141.37|4151.35|4141.35|4151.78|4141.78|4150.97|4140.97|26
1620776750000|2021-05-11 23:45:50|4151.25|4141.25|4150.32|4140.32|4151.25|4141.25|4150.16|4140.16|33
1620776760000|2021-05-11 23:46:00|4150.13|4140.13|4150.25|4140.25|4151.04|4141.04|4149.67|4139.67|30
1620776770000|2021-05-11 23:46:10|4150.38|4140.38|4151.01|4141.01|4151.05|4141.05|4150.19|4140.19|33
1620776780000|2021-05-11 23:46:20|4150.74|4140.74|4150.43|4140.43|4150.89|4140.89|4150.42|4140.42|18
1620776790000|2021-05-11 23:46:30|4150.48|4140.48|4151.01|4141.01|4151.47|4141.47|4150.48|4140.48|21
1620776800000|2021-05-11 23:46:40|4151.02|4141.02|4150.86|4140.86|4151.02|4141.02|4149.37|4139.37|29
1620776810000|2021-05-11 23:46:50|4150.83|4140.83|4150.47|4140.47|4150.89|4140.89|4150.31|4140.31|28
1620776820000|2021-05-11 23:47:00|4150.31|4140.31|4148.98|4138.98|4150.54|4140.54|4148.91|4138.91|32
1620776830000|2021-05-11 23:47:10|4149.01|4139.01|4150.78|4140.78|4150.86|4140.86|4148.92|4138.92|33
1620776840000|2021-05-11 23:47:20|4150.45|4140.45|4149.31|4139.31|4150.7|4140.7|4149.31|4139.31|25
1620776850000|2021-05-11 23:47:30|4149.32|4139.32|4149.43|4139.43|4150.48|4140.48|4149.26|4139.26|33
1620776860000|2021-05-11 23:47:40|4149.44|4139.44|4149.79|4139.79|4149.85|4139.85|4149.3|4139.3|26
1620776870000|2021-05-11 23:47:50|4149.81|4139.81|4149.49|4139.49|4149.87|4139.87|4149.49|4139.49|33
1620776880000|2021-05-11 23:48:00|4149.47|4139.47|4149.77|4139.77|4149.77|4139.77|4149.47|4139.47|26
1620776890000|2021-05-11 23:48:10|4149.74|4139.74|4149.66|4139.66|4149.84|4139.84|4149.66|4139.66|18
1620776900000|2021-05-11 23:48:20|4149.61|4139.61|4150.59|4140.59|4150.59|4140.59|4149.51|4139.51|21
1620776910000|2021-05-11 23:48:30|4150.58|4140.58|4150.29|4140.29|4150.58|4140.58|4148.44|4138.44|32
1620776920000|2021-05-11 23:48:40|4150.66|4140.66|4152.07|4142.07|4152.07|4142.07|4150.66|4140.66|35
1620776930000|2021-05-11 23:48:50|4152.16|4142.16|4152.66|4142.66|4152.66|4142.66|4151.92|4141.92|28
1620776940000|2021-05-11 23:49:00|4152.75|4142.75|4155.84|4145.84|4155.92|4145.92|4152.73|4142.73|38
1620776950000|2021-05-11 23:49:10|4155.93|4145.93|4159.26|4149.26|4159.35|4149.35|4155.61|4145.61|33
1620776960000|2021-05-11 23:49:20|4159.27|4149.27|4158.79|4148.79|4159.27|4149.27|4158.32|4148.32|33
1620776970000|2021-05-11 23:49:30|4158.83|4148.83|4157.6|4147.6|4158.83|4148.83|4157.45|4147.45|35
1620776980000|2021-05-11 23:49:40|4157.49|4147.49|4157.21|4147.21|4157.74|4147.74|4156.97|4146.97|35
1620776990000|2021-05-11 23:49:50|4157.31|4147.31|4156.77|4146.77|4157.38|4147.38|4155.56|4145.56|30
1620777000000|2021-05-11 23:50:00|4156.88|4146.88|4156.5|4146.5|4157.86|4147.86|4156.36|4146.36|32
1620777010000|2021-05-11 23:50:10|4156.55|4146.55|4156.39|4146.39|4157.19|4147.19|4156.16|4146.16|30
1620777020000|2021-05-11 23:50:20|4156.56|4146.56|4156.2|4146.2|4156.75|4146.75|4156.09|4146.09|32
1620777030000|2021-05-11 23:50:30|4156.27|4146.27|4157.51|4147.51|4157.59|4147.59|4156.24|4146.24|32
1620777040000|2021-05-11 23:50:40|4157.45|4147.45|4157.85|4147.85|4158.08|4148.08|4157.43|4147.43|34
1620777050000|2021-05-11 23:50:50|4157.8|4147.8|4158.82|4148.82|4158.86|4148.86|4157.76|4147.76|32
1620777060000|2021-05-11 23:51:00|4158.75|4148.75|4159.26|4149.26|4159.26|4149.26|4158.23|4148.23|26
1620777070000|2021-05-11 23:51:10|4159.15|4149.15|4162.64|4152.64|4162.91|4152.91|4158.98|4148.98|32
1620777080000|2021-05-11 23:51:20|4162.97|4152.97|4163.87|4153.87|4163.87|4153.87|4161.76|4151.76|29
1620777090000|2021-05-11 23:51:30|4163.81|4153.81|4163.91|4153.91|4164.03|4154.03|4163.81|4153.81|13
1620777100000|2021-05-11 23:51:40|4164|4154|4164.87|4154.87|4165.63|4155.63|4164|4154|31
1620777110000|2021-05-11 23:51:50|4164.99|4154.99|4165.06|4155.06|4165.51|4155.51|4164.71|4154.71|32
1620777120000|2021-05-11 23:52:00|4165.28|4155.28|4168.91|4158.91|4169.35|4159.35|4165.16|4155.16|35
1620777130000|2021-05-11 23:52:10|4168.06|4158.06|4169.07|4159.07|4169.33|4159.33|4167.39|4157.39|31
1620777140000|2021-05-11 23:52:20|4168.7|4158.7|4170.49|4160.49|4171.43|4161.43|4168.7|4158.7|38
1620777150000|2021-05-11 23:52:30|4170.8|4160.8|4170.64|4160.64|4171.26|4161.26|4168.71|4158.71|39
1620777160000|2021-05-11 23:52:40|4170.66|4160.66|4173.16|4163.16|4173.38|4163.38|4170.66|4160.66|29
1620777170000|2021-05-11 23:52:50|4173.21|4163.21|4173.51|4163.51|4173.94|4163.94|4173.21|4163.21|34
1620777180000|2021-05-11 23:53:00|4173.59|4163.59|4177.11|4167.11|4177.66|4167.66|4173.53|4163.53|39
1620777190000|2021-05-11 23:53:10|4177.2|4167.2|4179.08|4169.08|4179.3|4169.3|4177.04|4167.04|26
1620777200000|2021-05-11 23:53:20|4179.09|4169.09|4178.67|4168.67|4179.82|4169.82|4176.69|4166.69|35
1620777210000|2021-05-11 23:53:30|4178.04|4168.04|4182.05|4172.05|4182.08|4172.08|4178.04|4168.04|33
1620777220000|2021-05-11 23:53:40|4182.58|4172.58|4184.69|4174.69|4184.92|4174.92|4182.41|4172.41|28
1620777230000|2021-05-11 23:53:50|4184.37|4174.37|4185.3|4175.3|4185.56|4175.56|4182.98|4172.98|34
1620777240000|2021-05-11 23:54:00|4185.43|4175.43|4185.13|4175.13|4186.25|4176.25|4184.59|4174.59|37
1620777250000|2021-05-11 23:54:10|4185.22|4175.22|4185.7|4175.7|4186.36|4176.36|4185.22|4175.22|33
1620777260000|2021-05-11 23:54:20|4185.77|4175.77|4187.11|4177.11|4187.34|4177.34|4185.69|4175.69|32
1620777270000|2021-05-11 23:54:30|4187.53|4177.53|4187.25|4177.25|4187.75|4177.75|4187.22|4177.22|22
1620777280000|2021-05-11 23:54:40|4187.27|4177.27|4187.4|4177.4|4187.45|4177.45|4184.52|4174.52|37
1620777290000|2021-05-11 23:54:50|4187.53|4177.53|4187.09|4177.09|4187.6|4177.6|4186.42|4176.42|36
1620777300000|2021-05-11 23:55:00|4187.07|4177.07|4180.88|4170.88|4187.38|4177.38|4180.73|4170.73|35
1620777310000|2021-05-11 23:55:10|4180.97|4170.97|4181.67|4171.67|4182.34|4172.34|4180.97|4170.97|36
1620777320000|2021-05-11 23:55:20|4181.77|4171.77|4182.64|4172.64|4183.99|4173.99|4181.73|4171.73|37
1620777330000|2021-05-11 23:55:30|4182.63|4172.63|4181.41|4171.41|4183.19|4173.19|4181.19|4171.19|36
1620777340000|2021-05-11 23:55:40|4181.38|4171.38|4181.81|4171.81|4181.81|4171.81|4180.24|4170.24|39
1620777350000|2021-05-11 23:55:50|4181.87|4171.87|4181.17|4171.17|4183.16|4173.16|4181.1|4171.1|34
1620777360000|2021-05-11 23:56:00|4181.14|4171.14|4180.99|4170.99|4181.26|4171.26|4180.83|4170.83|31
1620777370000|2021-05-11 23:56:10|4181.13|4171.13|4182.78|4172.78|4182.86|4172.86|4180.9|4170.9|30
1620777380000|2021-05-11 23:56:20|4182.77|4172.77|4182.98|4172.98|4183.52|4173.52|4182.62|4172.62|33
1620777390000|2021-05-11 23:56:30|4182.97|4172.97|4178.9|4168.9|4183.12|4173.12|4178.18|4168.18|33
1620777400000|2021-05-11 23:56:40|4178.77|4168.77|4179.94|4169.94|4181.13|4171.13|4178.77|4168.77|39
1620777410000|2021-05-11 23:56:50|4179.96|4169.96|4177.5|4167.5|4179.96|4169.96|4177.4|4167.4|32
1620777420000|2021-05-11 23:57:00|4177.6|4167.6|4181.28|4171.28|4181.28|4171.28|4177.52|4167.52|35
1620777430000|2021-05-11 23:57:10|4181.13|4171.13|4179.45|4169.45|4181.25|4171.25|4178.78|4168.78|38
1620777440000|2021-05-11 23:57:20|4179.48|4169.48|4179.07|4169.07|4180.17|4170.17|4179|4169|31
1620777450000|2021-05-11 23:57:30|4179.05|4169.05|4181.38|4171.38|4181.78|4171.78|4178.99|4168.99|34
1620777460000|2021-05-11 23:57:40|4181.27|4171.27|4182.25|4172.25|4182.39|4172.39|4180.96|4170.96|36
1620777470000|2021-05-11 23:57:50|4182.26|4172.26|4180.36|4170.36|4182.26|4172.26|4180.13|4170.13|38
1620777480000|2021-05-11 23:58:00|4180.35|4170.35|4180.63|4170.63|4180.8|4170.8|4180.3|4170.3|26
1620777490000|2021-05-11 23:58:10|4180.62|4170.62|4180.98|4170.98|4181.69|4171.69|4180.56|4170.56|36
1620777500000|2021-05-11 23:58:20|4180.8|4170.8|4180.8|4170.8|4181.26|4171.26|4180.4|4170.4|36
1620777510000|2021-05-11 23:58:30|4180.79|4170.79|4180.45|4170.45|4180.91|4170.91|4180.45|4170.45|28
1620777520000|2021-05-11 23:58:40|4180.6|4170.6|4179.63|4169.63|4180.6|4170.6|4179.57|4169.57|31
1620777530000|2021-05-11 23:58:50|4179.68|4169.68|4178.82|4168.82|4179.87|4169.87|4178.27|4168.27|31
1620777540000|2021-05-11 23:59:00|4178.88|4168.88|4178.1|4168.1|4179.01|4169.01|4178.01|4168.01|36
1620777550000|2021-05-11 23:59:10|4178.09|4168.09|4181.13|4171.13|4181.13|4171.13|4178.05|4168.05|33
1620777560000|2021-05-11 23:59:20|4181.14|4171.14|4178.38|4168.38|4182.71|4172.71|4178.08|4168.08|38
1620777570000|2021-05-11 23:59:30|4178.28|4168.28|4180.56|4170.56|4180.81|4170.81|4178.28|4168.28|39
1620777580000|2021-05-11 23:59:40|4180.36|4170.36|4182.43|4172.43|4182.44|4172.44|4180.36|4170.36|24
1620777590000|2021-05-11 23:59:50|4182.3|4172.3|4183.05|4173.05|4183.23|4173.23|4182.06|4172.06|32
1620777600000|2021-05-12 00:00:00|4183.03|4173.03|4185.46|4175.46|4185.55|4175.55|4182.58|4172.58|34
1620777610000|2021-05-12 00:00:10|4185.49|4175.49|4186.37|4176.37|4187.48|4177.48|4185.04|4175.04|38
1620777620000|2021-05-12 00:00:20|4185.7|4175.7|4185.05|4175.05|4186.62|4176.62|4184.59|4174.59|32
1620777630000|2021-05-12 00:00:30|4184.88|4174.88|4183.82|4173.82|4184.91|4174.91|4183.82|4173.82|34
1620777640000|2021-05-12 00:00:40|4183.92|4173.92|4180.74|4170.74|4183.92|4173.92|4180.74|4170.74|34
1620777650000|2021-05-12 00:00:50|4180.58|4170.58|4177.44|4167.44|4180.58|4170.58|4177.44|4167.44|38
1620777660000|2021-05-12 00:01:00|4177.43|4167.43|4178.75|4168.75|4178.93|4168.93|4177.41|4167.41|32
1620777670000|2021-05-12 00:01:10|4178.49|4168.49|4175.74|4165.74|4178.49|4168.49|4175.74|4165.74|32
1620777680000|2021-05-12 00:01:20|4175.59|4165.59|4162.53|4152.53|4175.59|4165.59|4162.53|4152.53|40
1620777690000|2021-05-12 00:01:30|4162.31|4152.31|4167.49|4157.49|4167.85|4157.85|4161.91|4151.91|38
1620777700000|2021-05-12 00:01:40|4167.64|4157.64|4168.55|4158.55|4169.59|4159.59|4167.64|4157.64|39
1620777710000|2021-05-12 00:01:50|4168.73|4158.73|4165.37|4155.37|4168.73|4158.73|4165.37|4155.37|37
1620777720000|2021-05-12 00:02:00|4165.5|4155.5|4169.64|4159.64|4169.84|4159.84|4165.5|4155.5|37
1620777730000|2021-05-12 00:02:10|4169.65|4159.65|4171.41|4161.41|4171.84|4161.84|4169.65|4159.65|40
1620777740000|2021-05-12 00:02:20|4170.27|4160.27|4173.56|4163.56|4173.58|4163.58|4170.27|4160.27|39
1620777750000|2021-05-12 00:02:30|4173.59|4163.59|4175.95|4165.95|4175.96|4165.96|4171.22|4161.22|38
1620777760000|2021-05-12 00:02:40|4175.94|4165.94|4175.1|4165.1|4176.01|4166.01|4173.78|4163.78|38
1620777770000|2021-05-12 00:02:50|4175.11|4165.11|4174.7|4164.7|4175.81|4165.81|4173.1|4163.1|38
1620777780000|2021-05-12 00:03:00|4174.72|4164.72|4177.89|4167.89|4178.19|4168.19|4174.72|4164.72|36
1620777790000|2021-05-12 00:03:10|4177.88|4167.88|4176.1|4166.1|4177.88|4167.88|4175.47|4165.47|37
1620777800000|2021-05-12 00:03:20|4176.09|4166.09|4174.87|4164.87|4176.43|4166.43|4174.7|4164.7|38
1620777810000|2021-05-12 00:03:30|4174.75|4164.75|4175.56|4165.56|4175.69|4165.69|4173.65|4163.65|34
1620777820000|2021-05-12 00:03:40|4175.89|4165.89|4179.39|4169.39|4179.39|4169.39|4175.44|4165.44|33
1620777830000|2021-05-12 00:03:50|4179.35|4169.35|4180.07|4170.07|4180.19|4170.19|4179.01|4169.01|31
1620777840000|2021-05-12 00:04:00|4180.09|4170.09|4184.06|4174.06|4185.11|4175.11|4180.09|4170.09|32
1620777850000|2021-05-12 00:04:10|4184.45|4174.45|4184.49|4174.49|4184.9|4174.9|4182.68|4172.68|35
1620777860000|2021-05-12 00:04:20|4186.66|4176.66|4188.99|4178.99|4189.38|4179.38|4185.96|4175.96|36
1620777870000|2021-05-12 00:04:30|4188.4|4178.4|4195.8|4185.8|4195.8|4185.8|4186.67|4176.67|32
1620777880000|2021-05-12 00:04:40|4195.52|4185.52|4190.47|4180.47|4196.22|4186.22|4190.25|4180.25|39
1620777890000|2021-05-12 00:04:50|4190.33|4180.33|4193.57|4183.57|4193.57|4183.57|4190.19|4180.19|38
1620777900000|2021-05-12 00:05:00|4192.19|4182.19|4194.62|4184.62|4195.39|4185.39|4192.19|4182.19|39
1620777910000|2021-05-12 00:05:10|4193.16|4183.16|4190.59|4180.59|4194.51|4184.51|4190.26|4180.26|37
1620777920000|2021-05-12 00:05:20|4190.76|4180.76|4189.73|4179.73|4190.87|4180.87|4188.42|4178.42|36
1620777930000|2021-05-12 00:05:30|4189.83|4179.83|4186.29|4176.29|4190.82|4180.82|4185.99|4175.99|38
1620777940000|2021-05-12 00:05:40|4186.26|4176.26|4186.99|4176.99|4187.07|4177.07|4183.19|4173.19|38
1620777950000|2021-05-12 00:05:50|4187.09|4177.09|4186.88|4176.88|4187.78|4177.78|4186.51|4176.51|36
1620777960000|2021-05-12 00:06:00|4186.89|4176.89|4187.04|4177.04|4187.38|4177.38|4186.58|4176.58|33
1620777970000|2021-05-12 00:06:10|4187.15|4177.15|4183.83|4173.83|4187.21|4177.21|4183.75|4173.75|36
1620777980000|2021-05-12 00:06:20|4183.85|4173.85|4182.42|4172.42|4185.11|4175.11|4180.9|4170.9|39
1620777990000|2021-05-12 00:06:30|4182.26|4172.26|4183.35|4173.35|4183.37|4173.37|4181.03|4171.03|37
1620778000000|2021-05-12 00:06:40|4183.19|4173.19|4182.88|4172.88|4183.65|4173.65|4181.73|4171.73|35
1620778010000|2021-05-12 00:06:50|4183.16|4173.16|4183.26|4173.26|4183.26|4173.26|4182.31|4172.31|32
1620778020000|2021-05-12 00:07:00|4183.28|4173.28|4185.82|4175.82|4186.05|4176.05|4183.27|4173.27|35
1620778030000|2021-05-12 00:07:10|4186.07|4176.07|4189.26|4179.26|4189.27|4179.27|4186.07|4176.07|40
1620778040000|2021-05-12 00:07:20|4189.23|4179.23|4189.14|4179.14|4189.23|4179.23|4188.23|4178.23|38
1620778050000|2021-05-12 00:07:30|4189.04|4179.04|4190.69|4180.69|4191.43|4181.43|4188.93|4178.93|33
1620778060000|2021-05-12 00:07:40|4190.76|4180.76|4189.5|4179.5|4190.76|4180.76|4189.3|4179.3|34
1620778070000|2021-05-12 00:07:50|4189.47|4179.47|4189.9|4179.9|4190.15|4180.15|4189.33|4179.33|36
1620778080000|2021-05-12 00:08:00|4189.89|4179.89|4192.62|4182.62|4194.04|4184.04|4189.89|4179.89|33
1620778090000|2021-05-12 00:08:10|4193.81|4183.81|4194.03|4184.03|4194.21|4184.21|4193.02|4183.02|37
1620778100000|2021-05-12 00:08:20|4193.78|4183.78|4193.18|4183.18|4195.46|4185.46|4193.18|4183.18|35
1620778110000|2021-05-12 00:08:30|4193.19|4183.19|4193.91|4183.91|4195.09|4185.09|4193.11|4183.11|39
1620778120000|2021-05-12 00:08:40|4194.04|4184.04|4193.58|4183.58|4194.23|4184.23|4192.76|4182.76|37
1620778130000|2021-05-12 00:08:50|4193.6|4183.6|4195.11|4185.11|4195.3|4185.3|4193.41|4183.41|35
1620778140000|2021-05-12 00:09:00|4194.58|4184.58|4195.2|4185.2|4195.2|4185.2|4194.29|4184.29|36
1620778150000|2021-05-12 00:09:10|4195.19|4185.19|4192.13|4182.13|4195.19|4185.19|4190.12|4180.12|38
1620778160000|2021-05-12 00:09:20|4192.52|4182.52|4194.92|4184.92|4194.98|4184.98|4192.44|4182.44|38
1620778170000|2021-05-12 00:09:30|4194.72|4184.72|4192.34|4182.34|4194.75|4184.75|4192.34|4182.34|37
1620778180000|2021-05-12 00:09:40|4192.15|4182.15|4192.75|4182.75|4193.47|4183.47|4191.18|4181.18|39
1620778190000|2021-05-12 00:09:50|4192.85|4182.85|4188.8|4178.8|4192.85|4182.85|4188.64|4178.64|39
1620778200000|2021-05-12 00:10:00|4188.86|4178.86|4187.64|4177.64|4189.26|4179.26|4187.5|4177.5|34
1620778210000|2021-05-12 00:10:10|4187.7|4177.7|4191.23|4181.23|4191.23|4181.23|4187.52|4177.52|39
1620778220000|2021-05-12 00:10:20|4191.07|4181.07|4189.22|4179.22|4192.24|4182.24|4188.9|4178.9|35
1620778230000|2021-05-12 00:10:30|4189.15|4179.15|4188.26|4178.26|4189.16|4179.16|4188.03|4178.03|37
1620778240000|2021-05-12 00:10:40|4188.42|4178.42|4188.42|4178.42|4188.48|4178.48|4188.02|4178.02|35
1620778250000|2021-05-12 00:10:50|4188.5|4178.5|4188.42|4178.42|4188.76|4178.76|4188.34|4178.34|32
1620778260000|2021-05-12 00:11:00|4188.35|4178.35|4187.22|4177.22|4188.35|4178.35|4187.14|4177.14|34
1620778270000|2021-05-12 00:11:10|4187.39|4177.39|4188.21|4178.21|4188.21|4178.21|4187.02|4177.02|38
1620778280000|2021-05-12 00:11:20|4188.2|4178.2|4185.35|4175.35|4188.23|4178.23|4185.35|4175.35|37
1620778290000|2021-05-12 00:11:30|4184.56|4174.56|4181.53|4171.53|4184.56|4174.56|4181.45|4171.45|38
1620778300000|2021-05-12 00:11:40|4181.52|4171.52|4183.38|4173.38|4183.38|4173.38|4181.36|4171.36|39
1620778310000|2021-05-12 00:11:50|4183.33|4173.33|4185.93|4175.93|4185.94|4175.94|4183.33|4173.33|38
1620778320000|2021-05-12 00:12:00|4185.9|4175.9|4184.55|4174.55|4186.51|4176.51|4183.52|4173.52|37
1620778330000|2021-05-12 00:12:10|4183.98|4173.98|4181.16|4171.16|4183.98|4173.98|4181.16|4171.16|34
1620778340000|2021-05-12 00:12:20|4181|4171|4180.53|4170.53|4181.47|4171.47|4180.53|4170.53|36
1620778350000|2021-05-12 00:12:30|4180.45|4170.45|4179.48|4169.48|4180.75|4170.75|4179.48|4169.48|32
1620778360000|2021-05-12 00:12:40|4179.51|4169.51|4179.57|4169.57|4180.14|4170.14|4179.5|4169.5|27
1620778370000|2021-05-12 00:12:50|4179.62|4169.62|4179.17|4169.17|4181.43|4171.43|4178.83|4168.83|40
1620778380000|2021-05-12 00:13:00|4178.91|4168.91|4180.55|4170.55|4180.94|4170.94|4178.9|4168.9|34
1620778390000|2021-05-12 00:13:10|4180.49|4170.49|4178.37|4168.37|4180.49|4170.49|4178.18|4168.18|33
1620778400000|2021-05-12 00:13:20|4178.27|4168.27|4174.04|4164.04|4178.34|4168.34|4173.96|4163.96|38
1620778410000|2021-05-12 00:13:30|4173.94|4163.94|4174.81|4164.81|4174.84|4164.84|4173.79|4163.79|34
1620778420000|2021-05-12 00:13:40|4174.97|4164.97|4175.74|4165.74|4177.7|4167.7|4174.29|4164.29|37
1620778430000|2021-05-12 00:13:50|4175.7|4165.7|4175.27|4165.27|4175.7|4165.7|4174.35|4164.35|39
1620778440000|2021-05-12 00:14:00|4175.39|4165.39|4173.33|4163.33|4175.59|4165.59|4173.08|4163.08|38
1620778450000|2021-05-12 00:14:10|4173.92|4163.92|4173.92|4163.92|4174.37|4164.37|4173.56|4163.56|37
1620778460000|2021-05-12 00:14:20|4173.94|4163.94|4172.87|4162.87|4174|4164|4172.68|4162.68|34
1620778470000|2021-05-12 00:14:30|4173.08|4163.08|4170.99|4160.99|4173.46|4163.46|4169.69|4159.69|38
1620778480000|2021-05-12 00:14:40|4171.21|4161.21|4171.82|4161.82|4172.32|4162.32|4171.01|4161.01|38
1620778490000|2021-05-12 00:14:50|4172.42|4162.42|4172.43|4162.43|4173.56|4163.56|4172.4|4162.4|39
1620778500000|2021-05-12 00:15:00|4172.35|4162.35|4172.03|4162.03|4172.38|4162.38|4171.17|4161.17|38
1620778510000|2021-05-12 00:15:10|4172.02|4162.02|4171.49|4161.49|4172.05|4162.05|4171.23|4161.23|37
1620778520000|2021-05-12 00:15:20|4171.73|4161.73|4171.49|4161.49|4171.73|4161.73|4170.77|4160.77|33
1620778530000|2021-05-12 00:15:30|4171.35|4161.35|4173.17|4163.17|4173.17|4163.17|4171.01|4161.01|35
1620778540000|2021-05-12 00:15:40|4173.76|4163.76|4172.12|4162.12|4173.76|4163.76|4170.57|4160.57|37
1620778550000|2021-05-12 00:15:50|4172.22|4162.22|4171.2|4161.2|4172.3|4162.3|4170.88|4160.88|35
1620778560000|2021-05-12 00:16:00|4171.58|4161.58|4171.06|4161.06|4172.62|4162.62|4170.91|4160.91|38
1620778570000|2021-05-12 00:16:10|4171.03|4161.03|4169.13|4159.13|4171.29|4161.29|4167.85|4157.85|34
1620778580000|2021-05-12 00:16:20|4169.92|4159.92|4169.39|4159.39|4170.14|4160.14|4168.43|4158.43|37
1620778590000|2021-05-12 00:16:30|4169.37|4159.37|4169.08|4159.08|4169.67|4159.67|4168.95|4158.95|33
1620778600000|2021-05-12 00:16:40|4169.06|4159.06|4167.79|4157.79|4169.31|4159.31|4167.79|4157.79|27
1620778610000|2021-05-12 00:16:50|4167.39|4157.39|4167.67|4157.67|4167.67|4157.67|4166.8|4156.8|35
1620778620000|2021-05-12 00:17:00|4167.95|4157.95|4167.47|4157.47|4168.04|4158.04|4166.6|4156.6|34
1620778630000|2021-05-12 00:17:10|4167.57|4157.57|4166.5|4156.5|4168.11|4158.11|4166.5|4156.5|36
1620778640000|2021-05-12 00:17:20|4166.7|4156.7|4169.5|4159.5|4169.64|4159.64|4166.11|4156.11|37
1620778650000|2021-05-12 00:17:30|4169.4|4159.4|4167.83|4157.83|4169.4|4159.4|4167.75|4157.75|36
1620778660000|2021-05-12 00:17:40|4167.77|4157.77|4167.27|4157.27|4168.67|4158.67|4167.13|4157.13|34
1620778670000|2021-05-12 00:17:50|4167.02|4157.02|4164.2|4154.2|4168.64|4158.64|4164.2|4154.2|39
1620778680000|2021-05-12 00:18:00|4164.35|4154.35|4164.11|4154.11|4164.58|4154.58|4163.42|4153.42|36
1620778690000|2021-05-12 00:18:10|4164.1|4154.1|4164.73|4154.73|4165.21|4155.21|4164.1|4154.1|38
1620778700000|2021-05-12 00:18:20|4164.86|4154.86|4165.41|4155.41|4165.61|4155.61|4164.83|4154.83|33
1620778710000|2021-05-12 00:18:30|4165.27|4155.27|4167.77|4157.77|4167.77|4157.77|4165.16|4155.16|35
1620778720000|2021-05-12 00:18:40|4167.89|4157.89|4166.17|4156.17|4168.13|4158.13|4165.89|4155.89|32
1620778730000|2021-05-12 00:18:50|4166.23|4156.23|4166.67|4156.67|4166.72|4156.72|4166.13|4156.13|27
1620778740000|2021-05-12 00:19:00|4166.69|4156.69|4167.09|4157.09|4167.73|4157.73|4165.42|4155.42|35
1620778750000|2021-05-12 00:19:10|4167.1|4157.1|4166.7|4156.7|4167.82|4157.82|4166.7|4156.7|31
1620778760000|2021-05-12 00:19:20|4166.69|4156.69|4166.1|4156.1|4167|4157|4165.69|4155.69|37
1620778770000|2021-05-12 00:19:30|4166.11|4156.11|4166.12|4156.12|4166.64|4156.64|4166.01|4156.01|31
1620778780000|2021-05-12 00:19:40|4166.15|4156.15|4167.44|4157.44|4167.44|4157.44|4165.7|4155.7|31
1620778790000|2021-05-12 00:19:50|4167.42|4157.42|4168.2|4158.2|4168.32|4158.32|4167.42|4157.42|29
1620778800000|2021-05-12 00:20:00|4168.39|4158.39|4173.58|4163.58|4173.94|4163.94|4168.39|4158.39|39
1620778810000|2021-05-12 00:20:10|4173.57|4163.57|4173.36|4163.36|4173.82|4163.82|4172.99|4162.99|38
1620778820000|2021-05-12 00:20:20|4173.17|4163.17|4176.49|4166.49|4176.49|4166.49|4172.5|4162.5|36
1620778830000|2021-05-12 00:20:30|4176.53|4166.53|4176.67|4166.67|4178.14|4168.14|4176.06|4166.06|36
1620778840000|2021-05-12 00:20:40|4176.49|4166.49|4173.38|4163.38|4176.85|4166.85|4173.38|4163.38|37
1620778850000|2021-05-12 00:20:50|4173.37|4163.37|4167.85|4157.85|4173.54|4163.54|4167.85|4157.85|36
1620778860000|2021-05-12 00:21:00|4167.86|4157.86|4168.67|4158.67|4169.92|4159.92|4167.86|4157.86|38
1620778870000|2021-05-12 00:21:10|4168.56|4158.56|4169.85|4159.85|4169.85|4159.85|4168.06|4158.06|39
1620778880000|2021-05-12 00:21:20|4169.86|4159.86|4171.41|4161.41|4171.49|4161.49|4169.74|4159.74|37
1620778890000|2021-05-12 00:21:30|4171.32|4161.32|4172.65|4162.65|4172.65|4162.65|4169.59|4159.59|35
1620778900000|2021-05-12 00:21:40|4172.36|4162.36|4175.81|4165.81|4175.99|4165.99|4171.07|4161.07|39
1620778910000|2021-05-12 00:21:50|4175.78|4165.78|4176.06|4166.06|4176.06|4166.06|4175.16|4165.16|31
1620778920000|2021-05-12 00:22:00|4176|4166|4177.35|4167.35|4177.93|4167.93|4175.64|4165.64|34
1620778930000|2021-05-12 00:22:10|4177.22|4167.22|4177.51|4167.51|4177.91|4167.91|4176.98|4166.98|37
1620778940000|2021-05-12 00:22:20|4177.35|4167.35|4177.25|4167.25|4178.2|4168.2|4176.89|4166.89|35
1620778950000|2021-05-12 00:22:30|4177.4|4167.4|4176.77|4166.77|4177.9|4167.9|4176.51|4166.51|32
1620778960000|2021-05-12 00:22:40|4176.75|4166.75|4176.58|4166.58|4177.11|4167.11|4176.33|4166.33|34
1620778970000|2021-05-12 00:22:50|4176.92|4166.92|4176.88|4166.88|4176.97|4166.97|4176.38|4166.38|26
1620778980000|2021-05-12 00:23:00|4176.89|4166.89|4176.81|4166.81|4177.21|4167.21|4176.2|4166.2|28
1620778990000|2021-05-12 00:23:10|4176.79|4166.79|4176.89|4166.89|4177.04|4167.04|4176.31|4166.31|35
1620779000000|2021-05-12 00:23:20|4176.87|4166.87|4176.62|4166.62|4176.96|4166.96|4176.55|4166.55|33
1620779010000|2021-05-12 00:23:30|4176.64|4166.64|4176.63|4166.63|4176.7|4166.7|4176.4|4166.4|32
1620779020000|2021-05-12 00:23:40|4176.6|4166.6|4175.38|4165.38|4176.65|4166.65|4174.57|4164.57|33
1620779030000|2021-05-12 00:23:50|4175.18|4165.18|4174.87|4164.87|4175.72|4165.72|4174.8|4164.8|31
1620779040000|2021-05-12 00:24:00|4174.84|4164.84|4175.69|4165.69|4175.69|4165.69|4174.37|4164.37|31
1620779050000|2021-05-12 00:24:10|4175.42|4165.42|4175.37|4165.37|4175.69|4165.69|4173.66|4163.66|32
1620779060000|2021-05-12 00:24:20|4175.4|4165.4|4175.54|4165.54|4175.95|4165.95|4175.39|4165.39|27
1620779070000|2021-05-12 00:24:30|4175.83|4165.83|4174.55|4164.55|4175.83|4165.83|4174.48|4164.48|28
1620779080000|2021-05-12 00:24:40|4174.53|4164.53|4173.85|4163.85|4174.6|4164.6|4173.83|4163.83|24
1620779090000|2021-05-12 00:24:50|4173.8|4163.8|4173.69|4163.69|4174.2|4164.2|4173.61|4163.61|34
1620779100000|2021-05-12 00:25:00|4173.74|4163.74|4169.66|4159.66|4173.74|4163.74|4168.2|4158.2|38
1620779110000|2021-05-12 00:25:10|4169.52|4159.52|4170.86|4160.86|4171.21|4161.21|4169.17|4159.17|36
1620779120000|2021-05-12 00:25:20|4170.78|4160.78|4170.73|4160.73|4170.95|4160.95|4170.25|4160.25|34
1620779130000|2021-05-12 00:25:30|4170.72|4160.72|4171.05|4161.05|4172.4|4162.4|4170.7|4160.7|37
1620779140000|2021-05-12 00:25:40|4170.98|4160.98|4175.01|4165.01|4175.01|4165.01|4170.93|4160.93|22
1620779150000|2021-05-12 00:25:50|4175.03|4165.03|4174.84|4164.84|4175.06|4165.06|4174.39|4164.39|28
1620779160000|2021-05-12 00:26:00|4175|4165|4176.22|4166.22|4176.22|4166.22|4174.96|4164.96|29
1620779170000|2021-05-12 00:26:10|4175.79|4165.79|4175.58|4165.58|4176.31|4166.31|4175.57|4165.57|27
1620779180000|2021-05-12 00:26:20|4175.57|4165.57|4178.77|4168.77|4178.77|4168.77|4175.57|4165.57|19
1620779190000|2021-05-12 00:26:30|4178.86|4168.86|4180.37|4170.37|4180.37|4170.37|4178.86|4168.86|24
1620779200000|2021-05-12 00:26:40|4180.44|4170.44|4179.82|4169.82|4180.49|4170.49|4178.22|4168.22|29
1620779210000|2021-05-12 00:26:50|4179.78|4169.78|4179.17|4169.17|4181.1|4171.1|4178.75|4168.75|36
1620779220000|2021-05-12 00:27:00|4178.91|4168.91|4182.02|4172.02|4182.19|4172.19|4178.33|4168.33|29
1620779230000|2021-05-12 00:27:10|4182|4172|4187.43|4177.43|4187.62|4177.62|4181.73|4171.73|33
1620779240000|2021-05-12 00:27:20|4187.36|4177.36|4187.47|4177.47|4187.68|4177.68|4187.23|4177.23|34
1620779250000|2021-05-12 00:27:30|4187.62|4177.62|4186.65|4176.65|4188.06|4178.06|4186.59|4176.59|34
1620779260000|2021-05-12 00:27:40|4186.67|4176.67|4187.66|4177.66|4187.66|4177.66|4186.38|4176.38|29
1620779270000|2021-05-12 00:27:50|4187.59|4177.59|4186.98|4176.98|4187.66|4177.66|4186.98|4176.98|18
1620779280000|2021-05-12 00:28:00|4186.6|4176.6|4187.05|4177.05|4187.05|4177.05|4186.5|4176.5|35
1620779290000|2021-05-12 00:28:10|4187.04|4177.04|4182.57|4172.57|4187.04|4177.04|4182.57|4172.57|36
1620779300000|2021-05-12 00:28:20|4182.4|4172.4|4182.13|4172.13|4182.43|4172.43|4181.71|4171.71|34
1620779310000|2021-05-12 00:28:30|4182.03|4172.03|4182.93|4172.93|4183.13|4173.13|4182.03|4172.03|35
1620779320000|2021-05-12 00:28:40|4183.07|4173.07|4182.82|4172.82|4183.22|4173.22|4182.45|4172.45|28
1620779330000|2021-05-12 00:28:50|4182.76|4172.76|4180.1|4170.1|4182.81|4172.81|4179.81|4169.81|38
1620779340000|2021-05-12 00:29:00|4179.94|4169.94|4177.14|4167.14|4179.94|4169.94|4176.85|4166.85|36
1620779350000|2021-05-12 00:29:10|4176.99|4166.99|4177.84|4167.84|4178.01|4168.01|4176.71|4166.71|31
1620779360000|2021-05-12 00:29:20|4177.89|4167.89|4179.84|4169.84|4180.26|4170.26|4177.89|4167.89|37
1620779370000|2021-05-12 00:29:30|4179.88|4169.88|4179.28|4169.28|4179.94|4169.94|4179.03|4169.03|40
1620779380000|2021-05-12 00:29:40|4179.31|4169.31|4178.24|4168.24|4179.31|4169.31|4177.66|4167.66|37
1620779390000|2021-05-12 00:29:50|4178.23|4168.23|4176.72|4166.72|4178.9|4168.9|4176.72|4166.72|34
1620779400000|2021-05-12 00:30:00|4176.73|4166.73|4177.07|4167.07|4177.25|4167.25|4176.73|4166.73|34
1620779410000|2021-05-12 00:30:10|4177.05|4167.05|4178.23|4168.23|4178.33|4168.33|4177.05|4167.05|33
1620779420000|2021-05-12 00:30:20|4178.08|4168.08|4177.69|4167.69|4178.65|4168.65|4177.69|4167.69|30
1620779430000|2021-05-12 00:30:30|4177.72|4167.72|4178.33|4168.33|4178.42|4168.42|4177.66|4167.66|29
1620779440000|2021-05-12 00:30:40|4178.31|4168.31|4178.31|4168.31|4178.99|4168.99|4177.74|4167.74|26
1620779450000|2021-05-12 00:30:50|4178.28|4168.28|4178.58|4168.58|4178.6|4168.6|4177.87|4167.87|33
1620779460000|2021-05-12 00:31:00|4178.8|4168.8|4178.03|4168.03|4179.09|4169.09|4178.03|4168.03|33
1620779470000|2021-05-12 00:31:10|4178.02|4168.02|4177.27|4167.27|4178.13|4168.13|4176.15|4166.15|34
1620779480000|2021-05-12 00:31:20|4177.17|4167.17|4176.5|4166.5|4177.63|4167.63|4174.37|4164.37|37
1620779490000|2021-05-12 00:31:30|4176.47|4166.47|4176.29|4166.29|4177.09|4167.09|4176.11|4166.11|34
1620779500000|2021-05-12 00:31:40|4176.24|4166.24|4177.92|4167.92|4177.92|4167.92|4176.23|4166.23|40
1620779510000|2021-05-12 00:31:50|4177.87|4167.87|4178.68|4168.68|4178.68|4168.68|4177.87|4167.87|33
1620779520000|2021-05-12 00:32:00|4178.69|4168.69|4178.5|4168.5|4179.73|4169.73|4178.3|4168.3|25
1620779530000|2021-05-12 00:32:10|4178.48|4168.48|4178.5|4168.5|4178.68|4168.68|4178.15|4168.15|34
1620779540000|2021-05-12 00:32:20|4178.36|4168.36|4178.79|4168.79|4178.79|4168.79|4177.99|4167.99|31
1620779550000|2021-05-12 00:32:30|4178.61|4168.61|4182.05|4172.05|4182.22|4172.22|4178.42|4168.42|37
1620779560000|2021-05-12 00:32:40|4182.02|4172.02|4181.16|4171.16|4182.02|4172.02|4180.58|4170.58|34
1620779570000|2021-05-12 00:32:50|4181.22|4171.22|4180.52|4170.52|4181.37|4171.37|4180.11|4170.11|34
1620779580000|2021-05-12 00:33:00|4180.41|4170.41|4178.75|4168.75|4180.57|4170.57|4178.75|4168.75|32
1620779590000|2021-05-12 00:33:10|4178.69|4168.69|4176.94|4166.94|4178.69|4168.69|4176.04|4166.04|39
1620779600000|2021-05-12 00:33:20|4177.17|4167.17|4177.07|4167.07|4177.84|4167.84|4176.28|4166.28|38
1620779610000|2021-05-12 00:33:30|4176.83|4166.83|4176.48|4166.48|4177.19|4167.19|4176.47|4166.47|34
1620779620000|2021-05-12 00:33:40|4176.65|4166.65|4176.25|4166.25|4176.65|4166.65|4176.18|4166.18|35
1620779630000|2021-05-12 00:33:50|4176.31|4166.31|4175.51|4165.51|4176.38|4166.38|4175.51|4165.51|28
1620779640000|2021-05-12 00:34:00|4175.5|4165.5|4176.84|4166.84|4176.84|4166.84|4175.04|4165.04|32
1620779650000|2021-05-12 00:34:10|4177.36|4167.36|4180.26|4170.26|4181.64|4171.64|4176.97|4166.97|38
1620779660000|2021-05-12 00:34:20|4181.08|4171.08|4181.17|4171.17|4182.09|4172.09|4180.81|4170.81|32
1620779670000|2021-05-12 00:34:30|4181.19|4171.19|4176.51|4166.51|4181.19|4171.19|4175.94|4165.94|36
1620779680000|2021-05-12 00:34:40|4176.55|4166.55|4176.06|4166.06|4176.9|4166.9|4175.98|4165.98|38
1620779690000|2021-05-12 00:34:50|4176.14|4166.14|4176.79|4166.79|4177.05|4167.05|4176.14|4166.14|35
1620779700000|2021-05-12 00:35:00|4176.91|4166.91|4178.46|4168.46|4178.5|4168.5|4176.86|4166.86|32
1620779710000|2021-05-12 00:35:10|4178.58|4168.58|4178.91|4168.91|4179.19|4169.19|4178.4|4168.4|28
1620779720000|2021-05-12 00:35:20|4178.93|4168.93|4179.1|4169.1|4179.16|4169.16|4178.75|4168.75|27
1620779730000|2021-05-12 00:35:30|4179.09|4169.09|4176.67|4166.67|4179.09|4169.09|4176.57|4166.57|34
1620779740000|2021-05-12 00:35:40|4176.91|4166.91|4179.17|4169.17|4179.33|4169.33|4176.81|4166.81|31
1620779750000|2021-05-12 00:35:50|4179.18|4169.18|4179.7|4169.7|4180.55|4170.55|4179.18|4169.18|31
1620779760000|2021-05-12 00:36:00|4179.75|4169.75|4180.16|4170.16|4180.41|4170.41|4179.55|4169.55|33
1620779770000|2021-05-12 00:36:10|4180.18|4170.18|4180.21|4170.21|4180.31|4170.31|4180.03|4170.03|26
1620779780000|2021-05-12 00:36:20|4180.07|4170.07|4178.65|4168.65|4180.22|4170.22|4178.32|4168.32|26
1620779790000|2021-05-12 00:36:30|4178.67|4168.67|4178.93|4168.93|4178.95|4168.95|4178.31|4168.31|33
1620779800000|2021-05-12 00:36:40|4178.92|4168.92|4178.61|4168.61|4178.92|4168.92|4178.61|4168.61|20
1620779810000|2021-05-12 00:36:50|4178.83|4168.83|4180.86|4170.86|4180.86|4170.86|4178.83|4168.83|37
1620779820000|2021-05-12 00:37:00|4180.83|4170.83|4186.13|4176.13|4186.24|4176.24|4180.42|4170.42|38
1620779830000|2021-05-12 00:37:10|4186.16|4176.16|4185.54|4175.54|4186.81|4176.81|4184.06|4174.06|37
1620779840000|2021-05-12 00:37:20|4185.47|4175.47|4184.87|4174.87|4185.85|4175.85|4184.87|4174.87|27
1620779850000|2021-05-12 00:37:30|4184.8|4174.8|4184.79|4174.79|4185.08|4175.08|4183.83|4173.83|28
1620779860000|2021-05-12 00:37:40|4184.78|4174.78|4184.47|4174.47|4184.78|4174.78|4183.92|4173.92|26
1620779870000|2021-05-12 00:37:50|4184.49|4174.49|4184.46|4174.46|4184.88|4174.88|4184.33|4174.33|30
1620779880000|2021-05-12 00:38:00|4184.44|4174.44|4178.65|4168.65|4184.66|4174.66|4178.56|4168.56|36
1620779890000|2021-05-12 00:38:10|4178.77|4168.77|4177.46|4167.46|4178.85|4168.85|4177.22|4167.22|30
1620779900000|2021-05-12 00:38:20|4177.48|4167.48|4175.79|4165.79|4177.48|4167.48|4175.69|4165.69|40
1620779910000|2021-05-12 00:38:30|4175.8|4165.8|4174.55|4164.55|4175.96|4165.96|4174.55|4164.55|32
1620779920000|2021-05-12 00:38:40|4173.96|4163.96|4172.86|4162.86|4173.96|4163.96|4172.56|4162.56|36
1620779930000|2021-05-12 00:38:50|4173.01|4163.01|4173.01|4163.01|4173.65|4163.65|4172.83|4162.83|36
1620779940000|2021-05-12 00:39:00|4173.31|4163.31|4174.15|4164.15|4174.39|4164.39|4173.29|4163.29|40
1620779950000|2021-05-12 00:39:10|4173.95|4163.95|4173.54|4163.54|4173.95|4163.95|4173.31|4163.31|33
1620779960000|2021-05-12 00:39:20|4173.5|4163.5|4173.47|4163.47|4173.57|4163.57|4173.43|4163.43|22
1620779970000|2021-05-12 00:39:30|4173.43|4163.43|4172.68|4162.68|4173.56|4163.56|4172.68|4162.68|31
1620779980000|2021-05-12 00:39:40|4172.62|4162.62|4172.38|4162.38|4172.65|4162.65|4172.19|4162.19|33
1620779990000|2021-05-12 00:39:50|4172.35|4162.35|4173.97|4163.97|4174.39|4164.39|4172.29|4162.29|30
1620780000000|2021-05-12 00:40:00|4173.98|4163.98|4172.59|4162.59|4173.98|4163.98|4172.59|4162.59|27
1620780010000|2021-05-12 00:40:10|4172.54|4162.54|4171.22|4161.22|4172.68|4162.68|4170.85|4160.85|22
1620780020000|2021-05-12 00:40:20|4171.2|4161.2|4171.17|4161.17|4171.52|4161.52|4171.13|4161.13|31
1620780030000|2021-05-12 00:40:30|4171.16|4161.16|4171.46|4161.46|4171.48|4161.48|4171.16|4161.16|17
1620780040000|2021-05-12 00:40:40|4171.52|4161.52|4168.14|4158.14|4171.6|4161.6|4168.04|4158.04|35
1620780050000|2021-05-12 00:40:50|4168.19|4158.19|4168.91|4158.91|4169.03|4159.03|4166.34|4156.34|31
1620780060000|2021-05-12 00:41:00|4168.83|4158.83|4168.58|4158.58|4168.89|4158.89|4167.41|4157.41|37
1620780070000|2021-05-12 00:41:10|4168.57|4158.57|4168.69|4158.69|4169|4159|4168.1|4158.1|37
1620780080000|2021-05-12 00:41:20|4169|4159|4166.25|4156.25|4169.75|4159.75|4166.25|4156.25|36
1620780090000|2021-05-12 00:41:30|4166.22|4156.22|4165.05|4155.05|4166.22|4156.22|4164.67|4154.67|38
1620780100000|2021-05-12 00:41:40|4164.81|4154.81|4164.82|4154.82|4165.02|4155.02|4164.7|4154.7|30
1620780110000|2021-05-12 00:41:50|4164.87|4154.87|4164.81|4154.81|4165.61|4155.61|4164.79|4154.79|32
1620780120000|2021-05-12 00:42:00|4164.79|4154.79|4165.03|4155.03|4165.03|4155.03|4164.11|4154.11|35
1620780130000|2021-05-12 00:42:10|4165.04|4155.04|4167.66|4157.66|4167.66|4157.66|4165.04|4155.04|32
1620780140000|2021-05-12 00:42:20|4167.74|4157.74|4169.23|4159.23|4169.49|4159.49|4166.87|4156.87|37
1620780150000|2021-05-12 00:42:30|4169.29|4159.29|4172.35|4162.35|4172.4|4162.4|4169.29|4159.29|35
1620780160000|2021-05-12 00:42:40|4172.49|4162.49|4172.26|4162.26|4172.49|4162.49|4171.33|4161.33|33
1620780170000|2021-05-12 00:42:50|4172.19|4162.19|4171.79|4161.79|4172.42|4162.42|4171.62|4161.62|30
1620780180000|2021-05-12 00:43:00|4171.71|4161.71|4170.94|4160.94|4171.78|4161.78|4169.3|4159.3|36
1620780190000|2021-05-12 00:43:10|4170.92|4160.92|4169.89|4159.89|4170.92|4160.92|4168.81|4158.81|31
1620780200000|2021-05-12 00:43:20|4169.86|4159.86|4171.18|4161.18|4171.18|4161.18|4169.44|4159.44|36
1620780210000|2021-05-12 00:43:30|4171.16|4161.16|4172.05|4162.05|4172.07|4162.07|4171.16|4161.16|32
1620780220000|2021-05-12 00:43:40|4172.12|4162.12|4170.37|4160.37|4172.12|4162.12|4170.21|4160.21|34
1620780230000|2021-05-12 00:43:50|4170.35|4160.35|4167.29|4157.29|4170.35|4160.35|4167.28|4157.28|37
1620780240000|2021-05-12 00:44:00|4167.41|4157.41|4170.39|4160.39|4170.48|4160.48|4167.39|4157.39|35
1620780250000|2021-05-12 00:44:10|4170.43|4160.43|4170.7|4160.7|4171.09|4161.09|4170.34|4160.34|31
1620780260000|2021-05-12 00:44:20|4170.69|4160.69|4168.48|4158.48|4170.69|4160.69|4168.46|4158.46|36
1620780270000|2021-05-12 00:44:30|4168.41|4158.41|4168.77|4158.77|4168.77|4158.77|4168.33|4158.33|25
1620780280000|2021-05-12 00:44:40|4168.75|4158.75|4169.5|4159.5|4169.65|4159.65|4168.75|4158.75|29
1620780290000|2021-05-12 00:44:50|4169.54|4159.54|4170.74|4160.74|4170.8|4160.8|4169.44|4159.44|30
1620780300000|2021-05-12 00:45:00|4170.73|4160.73|4172.34|4162.34|4172.48|4162.48|4170.64|4160.64|30
1620780310000|2021-05-12 00:45:10|4172.33|4162.33|4171.25|4161.25|4172.44|4162.44|4171.2|4161.2|31
1620780320000|2021-05-12 00:45:20|4171.1|4161.1|4170.26|4160.26|4171.34|4161.34|4170.02|4160.02|34
1620780330000|2021-05-12 00:45:30|4170.23|4160.23|4168.09|4158.09|4170.23|4160.23|4168.09|4158.09|28
1620780340000|2021-05-12 00:45:40|4167.89|4157.89|4169.66|4159.66|4169.96|4159.96|4167.63|4157.63|33
1620780350000|2021-05-12 00:45:50|4169.67|4159.67|4167.66|4157.66|4170.06|4160.06|4167.66|4157.66|31
1620780360000|2021-05-12 00:46:00|4167.7|4157.7|4167.05|4157.05|4167.9|4157.9|4167.01|4157.01|29
1620780370000|2021-05-12 00:46:10|4167.04|4157.04|4167.28|4157.28|4167.33|4157.33|4166.79|4156.79|33
1620780380000|2021-05-12 00:46:20|4167.3|4157.3|4169.24|4159.24|4169.85|4159.85|4167.17|4157.17|37
1620780390000|2021-05-12 00:46:30|4169.12|4159.12|4168.35|4158.35|4169.41|4159.41|4168.28|4158.28|37
1620780400000|2021-05-12 00:46:40|4168.43|4158.43|4169.8|4159.8|4169.91|4159.91|4168.38|4158.38|37
1620780410000|2021-05-12 00:46:50|4169.81|4159.81|4169.03|4159.03|4169.81|4159.81|4168.93|4158.93|27
1620780420000|2021-05-12 00:47:00|4169.1|4159.1|4169.73|4159.73|4170.12|4160.12|4168.64|4158.64|35
1620780430000|2021-05-12 00:47:10|4169.82|4159.82|4169.86|4159.86|4169.88|4159.88|4169.45|4159.45|28
1620780440000|2021-05-12 00:47:20|4169.81|4159.81|4169.34|4159.34|4169.86|4159.86|4169.34|4159.34|27
1620780450000|2021-05-12 00:47:30|4169.41|4159.41|4169.85|4159.85|4169.85|4159.85|4169.41|4159.41|14
1620780460000|2021-05-12 00:47:40|4169.87|4159.87|4170.29|4160.29|4170.36|4160.36|4169.84|4159.84|29
1620780470000|2021-05-12 00:47:50|4170.2|4160.2|4170.22|4160.22|4170.7|4160.7|4169.98|4159.98|29
1620780480000|2021-05-12 00:48:00|4170.12|4160.12|4170.27|4160.27|4170.28|4160.28|4170.09|4160.09|16
1620780490000|2021-05-12 00:48:10|4170.23|4160.23|4172.32|4162.32|4172.32|4162.32|4170.16|4160.16|29
1620780500000|2021-05-12 00:48:20|4172.64|4162.64|4174.43|4164.43|4174.83|4164.83|4172.4|4162.4|31
1620780510000|2021-05-12 00:48:30|4174.76|4164.76|4175.27|4165.27|4175.34|4165.34|4174.14|4164.14|30
1620780520000|2021-05-12 00:48:40|4175.2|4165.2|4175.15|4165.15|4175.27|4165.27|4174.21|4164.21|26
1620780530000|2021-05-12 00:48:50|4175.17|4165.17|4176.81|4166.81|4177|4167|4175.04|4165.04|27
1620780540000|2021-05-12 00:49:00|4176.89|4166.89|4177.26|4167.26|4177.26|4167.26|4176.45|4166.45|20
1620780550000|2021-05-12 00:49:10|4177.25|4167.25|4180.15|4170.15|4180.39|4170.39|4175.29|4165.29|32
1620780560000|2021-05-12 00:49:20|4180.06|4170.06|4178.72|4168.72|4180.42|4170.42|4178.47|4168.47|31
1620780570000|2021-05-12 00:49:30|4178.73|4168.73|4181.36|4171.36|4181.36|4171.36|4178.72|4168.72|30
1620780580000|2021-05-12 00:49:40|4181.37|4171.37|4181.32|4171.32|4181.37|4171.37|4181.31|4171.31|16
1620780590000|2021-05-12 00:49:50|4181.33|4171.33|4181.25|4171.25|4181.35|4171.35|4180.66|4170.66|21
1620780600000|2021-05-12 00:50:00|4181.14|4171.14|4181.1|4171.1|4181.28|4171.28|4180.78|4170.78|32
1620780610000|2021-05-12 00:50:10|4181.06|4171.06|4181.14|4171.14|4181.6|4171.6|4181|4171|30
1620780620000|2021-05-12 00:50:20|4181.26|4171.26|4182.34|4172.34|4182.34|4172.34|4180.97|4170.97|30
1620780630000|2021-05-12 00:50:30|4182.33|4172.33|4183|4173|4183.3|4173.3|4182.31|4172.31|32
1620780640000|2021-05-12 00:50:40|4183.01|4173.01|4188.13|4178.13|4188.67|4178.67|4182.89|4172.89|34
1620780650000|2021-05-12 00:50:50|4187.94|4177.94|4188.6|4178.6|4188.81|4178.81|4186.44|4176.44|35
1620780660000|2021-05-12 00:51:00|4188.34|4178.34|4188.53|4178.53|4188.83|4178.83|4187.86|4177.86|33
1620780670000|2021-05-12 00:51:10|4188.3|4178.3|4190.01|4180.01|4190.53|4180.53|4188.3|4178.3|38
1620780680000|2021-05-12 00:51:20|4190.03|4180.03|4191.92|4181.92|4191.92|4181.92|4189.99|4179.99|35
1620780690000|2021-05-12 00:51:30|4191.67|4181.67|4192.11|4182.11|4192.48|4182.48|4191.29|4181.29|26
1620780700000|2021-05-12 00:51:40|4192.08|4182.08|4192.26|4182.26|4192.32|4182.32|4190.2|4180.2|25
1620780710000|2021-05-12 00:51:50|4192.3|4182.3|4192.81|4182.81|4193.53|4183.53|4192.3|4182.3|24
1620780720000|2021-05-12 00:52:00|4192.84|4182.84|4194.19|4184.19|4194.19|4184.19|4192.42|4182.42|18
1620780730000|2021-05-12 00:52:10|4194.21|4184.21|4197.39|4187.39|4197.97|4187.97|4194.21|4184.21|29
1620780740000|2021-05-12 00:52:20|4197.48|4187.48|4197.8|4187.8|4197.94|4187.94|4196.89|4186.89|26
1620780750000|2021-05-12 00:52:30|4197.68|4187.68|4196.69|4186.69|4197.88|4187.88|4196.64|4186.64|30
1620780760000|2021-05-12 00:52:40|4196.75|4186.75|4199.78|4189.78|4199.78|4189.78|4196.75|4186.75|35
1620780770000|2021-05-12 00:52:50|4199.89|4189.89|4199.35|4189.35|4199.89|4189.89|4198.25|4188.25|35
1620780780000|2021-05-12 00:53:00|4199.36|4189.36|4198.45|4188.45|4199.42|4189.42|4198.28|4188.28|33
1620780790000|2021-05-12 00:53:10|4198.53|4188.53|4197.21|4187.21|4199.26|4189.26|4196.79|4186.79|35
1620780800000|2021-05-12 00:53:20|4197.24|4187.24|4196.01|4186.01|4197.47|4187.47|4196.01|4186.01|35
1620780810000|2021-05-12 00:53:30|4196|4186|4195.31|4185.31|4196.07|4186.07|4194.77|4184.77|33
1620780820000|2021-05-12 00:53:40|4195.22|4185.22|4190.85|4180.85|4195.22|4185.22|4190.85|4180.85|37
1620780830000|2021-05-12 00:53:50|4190.6|4180.6|4189.31|4179.31|4190.75|4180.75|4189.01|4179.01|37
1620780840000|2021-05-12 00:54:00|4189.04|4179.04|4191.71|4181.71|4191.71|4181.71|4187.84|4177.84|37
1620780850000|2021-05-12 00:54:10|4191.83|4181.83|4193.01|4183.01|4193.5|4183.5|4191.83|4181.83|35
1620780860000|2021-05-12 00:54:20|4193.04|4183.04|4192|4182|4193.04|4183.04|4191.73|4181.73|35
1620780870000|2021-05-12 00:54:30|4192.01|4182.01|4193.21|4183.21|4193.21|4183.21|4192.01|4182.01|32
1620780880000|2021-05-12 00:54:40|4193.23|4183.23|4192.95|4182.95|4193.35|4183.35|4192.76|4182.76|25
1620780890000|2021-05-12 00:54:50|4193.8|4183.8|4196.97|4186.97|4197.18|4187.18|4193.8|4183.8|27
1620780900000|2021-05-12 00:55:00|4197.36|4187.36|4198.57|4188.57|4198.8|4188.8|4196.34|4186.34|32
1620780910000|2021-05-12 00:55:10|4198.91|4188.91|4198.93|4188.93|4200.35|4190.35|4198.16|4188.16|27
1620780920000|2021-05-12 00:55:20|4199|4189|4200.84|4190.84|4201.78|4191.78|4199|4189|32
1620780930000|2021-05-12 00:55:30|4200.91|4190.91|4202.1|4192.1|4202.1|4192.1|4199.59|4189.59|29
1620780940000|2021-05-12 00:55:40|4201.83|4191.83|4202.45|4192.45|4203.07|4193.07|4201.83|4191.83|25
1620780950000|2021-05-12 00:55:50|4202.44|4192.44|4202.23|4192.23|4202.46|4192.46|4201.68|4191.68|27
1620780960000|2021-05-12 00:56:00|4202.32|4192.32|4202.47|4192.47|4202.94|4192.94|4202.2|4192.2|25
1620780970000|2021-05-12 00:56:10|4202.61|4192.61|4202.52|4192.52|4202.69|4192.69|4201.89|4191.89|24
1620780980000|2021-05-12 00:56:20|4202.89|4192.89|4203.02|4193.02|4203.38|4193.38|4202.89|4192.89|25
1620780990000|2021-05-12 00:56:30|4203.06|4193.06|4203.5|4193.5|4203.5|4193.5|4203.04|4193.04|12
1620781000000|2021-05-12 00:56:40|4203.36|4193.36|4203.64|4193.64|4204.89|4194.89|4203.36|4193.36|30
1620781010000|2021-05-12 00:56:50|4203.65|4193.65|4202.54|4192.54|4204.49|4194.49|4200.7|4190.7|30
1620781020000|2021-05-12 00:57:00|4202.84|4192.84|4200.91|4190.91|4202.9|4192.9|4200.9|4190.9|38
1620781030000|2021-05-12 00:57:10|4200.21|4190.21|4193.74|4183.74|4200.29|4190.29|4193.58|4183.58|36
1620781040000|2021-05-12 00:57:20|4193.71|4183.71|4196.02|4186.02|4196.02|4186.02|4193.71|4183.71|37
1620781050000|2021-05-12 00:57:30|4195.97|4185.97|4195.46|4185.46|4197.27|4187.27|4194.78|4184.78|32
1620781060000|2021-05-12 00:57:40|4195.52|4185.52|4190.84|4180.84|4196.67|4186.67|4190.63|4180.63|34
1620781070000|2021-05-12 00:57:50|4191.07|4181.07|4192.33|4182.33|4192.64|4182.64|4191.07|4181.07|35
1620781080000|2021-05-12 00:58:00|4192.36|4182.36|4193.41|4183.41|4194.72|4184.72|4192.33|4182.33|32
1620781090000|2021-05-12 00:58:10|4193.43|4183.43|4193.17|4183.17|4193.43|4183.43|4192.08|4182.08|39
1620781100000|2021-05-12 00:58:20|4193.32|4183.32|4193.11|4183.11|4193.9|4183.9|4192.32|4182.32|35
1620781110000|2021-05-12 00:58:30|4193.08|4183.08|4193.26|4183.26|4193.9|4183.9|4192.77|4182.77|37
1620781120000|2021-05-12 00:58:40|4192.92|4182.92|4194.3|4184.3|4194.3|4184.3|4192.92|4182.92|32
1620781130000|2021-05-12 00:58:50|4194.33|4184.33|4196.32|4186.32|4198.82|4188.82|4194.33|4184.33|39
1620781140000|2021-05-12 00:59:00|4195.96|4185.96|4198.64|4188.64|4198.64|4188.64|4195.85|4185.85|35
1620781150000|2021-05-12 00:59:10|4198.69|4188.69|4201.05|4191.05|4201.22|4191.22|4197.9|4187.9|37
1620781160000|2021-05-12 00:59:20|4201.1|4191.1|4205.02|4195.02|4205.04|4195.04|4200.79|4190.79|37
1620781170000|2021-05-12 00:59:30|4204.87|4194.87|4203.82|4193.82|4204.87|4194.87|4203.18|4193.18|31
1620781180000|2021-05-12 00:59:40|4203.78|4193.78|4203.52|4193.52|4203.78|4193.78|4203.07|4193.07|27
1620781190000|2021-05-12 00:59:50|4203.79|4193.79|4203.43|4193.43|4203.82|4193.82|4203.12|4193.12|33
1620781200000|2021-05-12 01:00:00|4203.44|4193.44|4203.92|4193.92|4204.06|4194.06|4203.39|4193.39|32
1620781210000|2021-05-12 01:00:10|4203.94|4193.94|4198.9|4188.9|4204.02|4194.02|4198.73|4188.73|38
1620781220000|2021-05-12 01:00:20|4198.67|4188.67|4196.58|4186.58|4198.67|4188.67|4194.43|4184.43|39
1620781230000|2021-05-12 01:00:30|4197.02|4187.02|4196.62|4186.62|4198.33|4188.33|4196.53|4186.53|38
1620781240000|2021-05-12 01:00:40|4196.66|4186.66|4196.58|4186.58|4197.69|4187.69|4196.24|4186.24|36
1620781250000|2021-05-12 01:00:50|4196.52|4186.52|4197.65|4187.65|4199.53|4189.53|4196.52|4186.52|34
1620781260000|2021-05-12 01:01:00|4197.42|4187.42|4198.53|4188.53|4198.53|4188.53|4197.37|4187.37|31
1620781270000|2021-05-12 01:01:10|4198.65|4188.65|4199.69|4189.69|4200.15|4190.15|4198.53|4188.53|26
1620781280000|2021-05-12 01:01:20|4199.8|4189.8|4196.42|4186.42|4199.8|4189.8|4196.42|4186.42|30
1620781290000|2021-05-12 01:01:30|4197.06|4187.06|4195.52|4185.52|4197.06|4187.06|4194.11|4184.11|38
1620781300000|2021-05-12 01:01:40|4195.57|4185.57|4195.89|4185.89|4197.07|4187.07|4195.04|4185.04|35
1620781310000|2021-05-12 01:01:50|4195.4|4185.4|4195.59|4185.59|4195.67|4185.67|4194.07|4184.07|38
1620781320000|2021-05-12 01:02:00|4195.57|4185.57|4193.72|4183.72|4195.57|4185.57|4193.62|4183.62|33
1620781330000|2021-05-12 01:02:10|4193.82|4183.82|4193.46|4183.46|4193.82|4183.82|4193.26|4183.26|38
1620781340000|2021-05-12 01:02:20|4193.56|4183.56|4193.33|4183.33|4193.58|4183.58|4193.24|4183.24|27
1620781350000|2021-05-12 01:02:30|4193.34|4183.34|4193.02|4183.02|4193.35|4183.35|4192.9|4182.9|24
1620781360000|2021-05-12 01:02:40|4193.05|4183.05|4190.43|4180.43|4193.06|4183.06|4190.32|4180.32|33
1620781370000|2021-05-12 01:02:50|4190.42|4180.42|4191.21|4181.21|4191.22|4181.22|4190.33|4180.33|37
1620781380000|2021-05-12 01:03:00|4191.17|4181.17|4190.41|4180.41|4191.17|4181.17|4190.29|4180.29|34
1620781390000|2021-05-12 01:03:10|4190.38|4180.38|4189.51|4179.51|4190.75|4180.75|4189.44|4179.44|37
1620781400000|2021-05-12 01:03:20|4189.52|4179.52|4187.96|4177.96|4189.68|4179.68|4187.96|4177.96|32
1620781410000|2021-05-12 01:03:30|4188.03|4178.03|4186.64|4176.64|4188.03|4178.03|4186.03|4176.03|31
1620781420000|2021-05-12 01:03:40|4186.68|4176.68|4186.39|4176.39|4186.75|4176.75|4185.96|4175.96|35
1620781430000|2021-05-12 01:03:50|4186.36|4176.36|4186.48|4176.48|4186.54|4176.54|4186.3|4176.3|30
1620781440000|2021-05-12 01:04:00|4186.51|4176.51|4186.43|4176.43|4186.54|4176.54|4186.33|4176.33|23
1620781450000|2021-05-12 01:04:10|4186.49|4176.49|4188.5|4178.5|4188.84|4178.84|4186.46|4176.46|30
1620781460000|2021-05-12 01:04:20|4188.54|4178.54|4186.88|4176.88|4189.07|4179.07|4186.87|4176.87|34
1620781470000|2021-05-12 01:04:30|4186.85|4176.85|4185.7|4175.7|4187.03|4177.03|4185.58|4175.58|28
1620781480000|2021-05-12 01:04:40|4185.68|4175.68|4185.87|4175.87|4185.87|4175.87|4184.98|4174.98|32
1620781490000|2021-05-12 01:04:50|4185.9|4175.9|4186.88|4176.88|4187.12|4177.12|4185.65|4175.65|30
1620781500000|2021-05-12 01:05:00|4186.9|4176.9|4189.75|4179.75|4190|4180|4186.9|4176.9|32
1620781510000|2021-05-12 01:05:10|4189.76|4179.76|4187.97|4177.97|4190.47|4180.47|4187.68|4177.68|35
1620781520000|2021-05-12 01:05:20|4188.1|4178.1|4188.4|4178.4|4190.63|4180.63|4188.05|4178.05|37
1620781530000|2021-05-12 01:05:30|4187.98|4177.98|4184.68|4174.68|4188.16|4178.16|4184.32|4174.32|38
1620781540000|2021-05-12 01:05:40|4184.91|4174.91|4185.12|4175.12|4185.15|4175.15|4184.71|4174.71|26
1620781550000|2021-05-12 01:05:50|4185.13|4175.13|4184.74|4174.74|4185.4|4175.4|4184.53|4174.53|30
1620781560000|2021-05-12 01:06:00|4184.81|4174.81|4185.32|4175.32|4185.83|4175.83|4184.75|4174.75|38
1620781570000|2021-05-12 01:06:10|4185.33|4175.33|4186.69|4176.69|4187.25|4177.25|4185.25|4175.25|34
1620781580000|2021-05-12 01:06:20|4186.7|4176.7|4185.98|4175.98|4186.97|4176.97|4185.8|4175.8|34
1620781590000|2021-05-12 01:06:30|4185.93|4175.93|4186.8|4176.8|4186.83|4176.83|4185.73|4175.73|31
1620781600000|2021-05-12 01:06:40|4186.84|4176.84|4188.05|4178.05|4188.14|4178.14|4186.84|4176.84|35
1620781610000|2021-05-12 01:06:50|4188.03|4178.03|4186.82|4176.82|4188.04|4178.04|4186.3|4176.3|35
1620781620000|2021-05-12 01:07:00|4186.81|4176.81|4186.75|4176.75|4186.81|4176.81|4186.63|4176.63|32
1620781630000|2021-05-12 01:07:10|4186.71|4176.71|4186.27|4176.27|4186.77|4176.77|4185.53|4175.53|27
1620781640000|2021-05-12 01:07:20|4186.28|4176.28|4184.38|4174.38|4186.35|4176.35|4184.24|4174.24|31
1620781650000|2021-05-12 01:07:30|4184.41|4174.41|4185.2|4175.2|4185.33|4175.33|4184.3|4174.3|36
1620781660000|2021-05-12 01:07:40|4185.24|4175.24|4185.55|4175.55|4185.68|4175.68|4185.17|4175.17|28
1620781670000|2021-05-12 01:07:50|4185.54|4175.54|4185.36|4175.36|4185.58|4175.58|4185.29|4175.29|24
1620781680000|2021-05-12 01:08:00|4185.31|4175.31|4185.36|4175.36|4185.66|4175.66|4185.3|4175.3|26
1620781690000|2021-05-12 01:08:10|4185.35|4175.35|4185.44|4175.44|4185.44|4175.44|4185.33|4175.33|16
1620781700000|2021-05-12 01:08:20|4185.39|4175.39|4185.08|4175.08|4185.48|4175.48|4185.08|4175.08|18
1620781710000|2021-05-12 01:08:30|4185.1|4175.1|4184.68|4174.68|4185.1|4175.1|4184.34|4174.34|32
1620781720000|2021-05-12 01:08:40|4184.73|4174.73|4184.81|4174.81|4184.98|4174.98|4184.7|4174.7|25
1620781730000|2021-05-12 01:08:50|4184.78|4174.78|4183.91|4173.91|4184.81|4174.81|4183.87|4173.87|26
1620781740000|2021-05-12 01:09:00|4183.96|4173.96|4184.17|4174.17|4184.22|4174.22|4183.96|4173.96|24
1620781750000|2021-05-12 01:09:10|4184.27|4174.27|4182.19|4172.19|4184.88|4174.88|4182.06|4172.06|35
1620781760000|2021-05-12 01:09:20|4182.06|4172.06|4182.47|4172.47|4182.78|4172.78|4182.04|4172.04|32
1620781770000|2021-05-12 01:09:30|4182.58|4172.58|4182.01|4172.01|4182.59|4172.59|4181.91|4171.91|17
1620781780000|2021-05-12 01:09:40|4182.14|4172.14|4183.95|4173.95|4183.97|4173.97|4182.02|4172.02|32
1620781790000|2021-05-12 01:09:50|4183.89|4173.89|4183.86|4173.86|4183.93|4173.93|4183.36|4173.36|33
1620781800000|2021-05-12 01:10:00|4183.87|4173.87|4184.04|4174.04|4184.18|4174.18|4183.84|4173.84|26
1620781810000|2021-05-12 01:10:10|4184.07|4174.07|4184.88|4174.88|4184.88|4174.88|4183.99|4173.99|29
1620781820000|2021-05-12 01:10:20|4184.91|4174.91|4184.64|4174.64|4185.03|4175.03|4184.59|4174.59|37
1620781830000|2021-05-12 01:10:30|4184.58|4174.58|4184.11|4174.11|4184.64|4174.64|4184.06|4174.06|34
1620781840000|2021-05-12 01:10:40|4184.15|4174.15|4183.82|4173.82|4184.17|4174.17|4183.8|4173.8|36
1620781850000|2021-05-12 01:10:50|4183.83|4173.83|4183.67|4173.67|4183.83|4173.83|4183.62|4173.62|27
1620781860000|2021-05-12 01:11:00|4183.68|4173.68|4183.66|4173.66|4183.82|4173.82|4183.63|4173.63|23
1620781870000|2021-05-12 01:11:10|4183.65|4173.65|4183.54|4173.54|4183.72|4173.72|4183.25|4173.25|17
1620781880000|2021-05-12 01:11:20|4183.53|4173.53|4183.2|4173.2|4183.53|4173.53|4183.12|4173.12|15
1620781890000|2021-05-12 01:11:30|4183.21|4173.21|4182.31|4172.31|4183.21|4173.21|4181.71|4171.71|22
1620781900000|2021-05-12 01:11:40|4182.32|4172.32|4182.35|4172.35|4182.48|4172.48|4182.15|4172.15|23
1620781910000|2021-05-12 01:11:50|4182.12|4172.12|4182.65|4172.65|4182.87|4172.87|4181.84|4171.84|29
1620781920000|2021-05-12 01:12:00|4182.77|4172.77|4182.65|4172.65|4182.78|4172.78|4182.65|4172.65|16
1620781930000|2021-05-12 01:12:10|4182.55|4172.55|4181|4171|4182.73|4172.73|4180.99|4170.99|24
1620781940000|2021-05-12 01:12:20|4181.01|4171.01|4181.77|4171.77|4181.78|4171.78|4180.98|4170.98|25
1620781950000|2021-05-12 01:12:30|4181.76|4171.76|4182.21|4172.21|4182.57|4172.57|4181.17|4171.17|37
1620781960000|2021-05-12 01:12:40|4182.18|4172.18|4180.7|4170.7|4182.18|4172.18|4180.7|4170.7|30
1620781970000|2021-05-12 01:12:50|4180.64|4170.64|4181.11|4171.11|4181.28|4171.28|4180.56|4170.56|30
1620781980000|2021-05-12 01:13:00|4181.1|4171.1|4181.24|4171.24|4181.24|4171.24|4181.03|4171.03|32
1620781990000|2021-05-12 01:13:10|4181.21|4171.21|4181.3|4171.3|4181.35|4171.35|4181.2|4171.2|16
1620782000000|2021-05-12 01:13:20|4181.27|4171.27|4181.97|4171.97|4182.96|4172.96|4181.19|4171.19|27
1620782010000|2021-05-12 01:13:30|4181.8|4171.8|4183.86|4173.86|4183.96|4173.96|4181.55|4171.55|24
1620782020000|2021-05-12 01:13:40|4183.97|4173.97|4184.05|4174.05|4184.51|4174.51|4183.77|4173.77|37
1620782030000|2021-05-12 01:13:50|4184.04|4174.04|4183.87|4173.87|4184.04|4174.04|4183.49|4173.49|18
1620782040000|2021-05-12 01:14:00|4183.8|4173.8|4187.61|4177.61|4187.84|4177.84|4183.61|4173.61|31
1620782050000|2021-05-12 01:14:10|4187.67|4177.67|4189.7|4179.7|4189.77|4179.77|4186.47|4176.47|31
1620782060000|2021-05-12 01:14:20|4189.62|4179.62|4190.26|4180.26|4190.29|4180.29|4188.5|4178.5|34
1620782070000|2021-05-12 01:14:30|4190.24|4180.24|4190.89|4180.89|4190.92|4180.92|4189.89|4179.89|25
1620782080000|2021-05-12 01:14:40|4190.83|4180.83|4192.12|4182.12|4192.19|4182.19|4190.82|4180.82|34
1620782090000|2021-05-12 01:14:50|4192.19|4182.19|4192.66|4182.66|4193.29|4183.29|4192.04|4182.04|21
1620782100000|2021-05-12 01:15:00|4192.41|4182.41|4192.74|4182.74|4194.09|4184.09|4192.1|4182.1|34
1620782110000|2021-05-12 01:15:10|4192.73|4182.73|4192.95|4182.95|4192.95|4182.95|4192.44|4182.44|33
1620782120000|2021-05-12 01:15:20|4192.93|4182.93|4191.2|4181.2|4193.21|4183.21|4191.2|4181.2|35
1620782130000|2021-05-12 01:15:30|4190.79|4180.79|4188.14|4178.14|4190.79|4180.79|4187.11|4177.11|34
1620782140000|2021-05-12 01:15:40|4188.19|4178.19|4186.04|4176.04|4188.19|4178.19|4185.53|4175.53|32
1620782150000|2021-05-12 01:15:50|4185.95|4175.95|4185.89|4175.89|4188.4|4178.4|4185.84|4175.84|37
1620782160000|2021-05-12 01:16:00|4185.79|4175.79|4184.01|4174.01|4185.79|4175.79|4183.27|4173.27|36
1620782170000|2021-05-12 01:16:10|4183.95|4173.95|4184.28|4174.28|4184.43|4174.43|4183.72|4173.72|36
1620782180000|2021-05-12 01:16:20|4184.27|4174.27|4185.23|4175.23|4185.23|4175.23|4184.15|4174.15|24
1620782190000|2021-05-12 01:16:30|4185.15|4175.15|4184.31|4174.31|4185.4|4175.4|4184.25|4174.25|29
1620782200000|2021-05-12 01:16:40|4184.3|4174.3|4184.09|4174.09|4184.3|4174.3|4183.84|4173.84|31
1620782210000|2021-05-12 01:16:50|4184.07|4174.07|4184.08|4174.08|4184.17|4174.17|4184.01|4174.01|22
1620782220000|2021-05-12 01:17:00|4184.15|4174.15|4184.2|4174.2|4184.29|4174.29|4184.15|4174.15|15
1620782230000|2021-05-12 01:17:10|4184.19|4174.19|4186.93|4176.93|4187.72|4177.72|4184.19|4174.19|32
1620782240000|2021-05-12 01:17:20|4186.9|4176.9|4187.43|4177.43|4187.43|4177.43|4186.51|4176.51|30
1620782250000|2021-05-12 01:17:30|4187.41|4177.41|4190.55|4180.55|4190.66|4180.66|4186.61|4176.61|32
1620782260000|2021-05-12 01:17:40|4190.64|4180.64|4191.21|4181.21|4191.21|4181.21|4190.64|4180.64|33
1620782270000|2021-05-12 01:17:50|4191.14|4181.14|4190.32|4180.32|4191.22|4181.22|4188.79|4178.79|28
1620782280000|2021-05-12 01:18:00|4190.56|4180.56|4191.1|4181.1|4191.1|4181.1|4190.39|4180.39|32
1620782290000|2021-05-12 01:18:10|4191.09|4181.09|4190.52|4180.52|4191.38|4181.38|4190.52|4180.52|27
1620782300000|2021-05-12 01:18:20|4190.46|4180.46|4188.41|4178.41|4190.46|4180.46|4188|4178|31
1620782310000|2021-05-12 01:18:30|4188.35|4178.35|4188.88|4178.88|4188.91|4178.91|4188.22|4178.22|25
1620782320000|2021-05-12 01:18:40|4188.82|4178.82|4187.94|4177.94|4188.82|4178.82|4187.92|4177.92|29
1620782330000|2021-05-12 01:18:50|4187.93|4177.93|4187.52|4177.52|4187.93|4177.93|4186.49|4176.49|32
1620782340000|2021-05-12 01:19:00|4187.56|4177.56|4185.2|4175.2|4187.63|4177.63|4185.17|4175.17|36
1620782350000|2021-05-12 01:19:10|4185.26|4175.26|4186.56|4176.56|4186.56|4176.56|4185.26|4175.26|28
1620782360000|2021-05-12 01:19:20|4186.55|4176.55|4187.56|4177.56|4187.57|4177.57|4186.55|4176.55|30
1620782370000|2021-05-12 01:19:30|4187.55|4177.55|4191.19|4181.19|4191.19|4181.19|4187.23|4177.23|38
1620782380000|2021-05-12 01:19:40|4191.3|4181.3|4192.07|4182.07|4192.42|4182.42|4191.3|4181.3|35
1620782390000|2021-05-12 01:19:50|4191.98|4181.98|4191.06|4181.06|4191.99|4181.99|4190.23|4180.23|37
1620782400000|2021-05-12 01:20:00|4191.09|4181.09|4191.45|4181.45|4191.65|4181.65|4190.82|4180.82|35
1620782410000|2021-05-12 01:20:10|4191.44|4181.44|4192.31|4182.31|4192.44|4182.44|4191.22|4181.22|34
1620782420000|2021-05-12 01:20:20|4192.18|4182.18|4193.64|4183.64|4196.24|4186.24|4191.07|4181.07|36
1620782430000|2021-05-12 01:20:30|4193.29|4183.29|4193.16|4183.16|4195.46|4185.46|4191.06|4181.06|35
1620782440000|2021-05-12 01:20:40|4192.54|4182.54|4191.3|4181.3|4193.83|4183.83|4191.3|4181.3|35
1620782450000|2021-05-12 01:20:50|4190.94|4180.94|4188.8|4178.8|4190.95|4180.95|4188.74|4178.74|39
1620782460000|2021-05-12 01:21:00|4188.73|4178.73|4188.83|4178.83|4189.58|4179.58|4187.97|4177.97|40
1620782470000|2021-05-12 01:21:10|4188.82|4178.82|4187.95|4177.95|4189.22|4179.22|4187.95|4177.95|35
1620782480000|2021-05-12 01:21:20|4187.97|4177.97|4189.81|4179.81|4190.06|4180.06|4187.62|4177.62|37
1620782490000|2021-05-12 01:21:30|4189.87|4179.87|4188.05|4178.05|4189.89|4179.89|4188.05|4178.05|35
1620782500000|2021-05-12 01:21:40|4188.04|4178.04|4187.19|4177.19|4188.04|4178.04|4187.19|4177.19|28
1620782510000|2021-05-12 01:21:50|4187.2|4177.2|4187.26|4177.26|4188.07|4178.07|4187.03|4177.03|29
1620782520000|2021-05-12 01:22:00|4187.44|4177.44|4186.65|4176.65|4187.44|4177.44|4185.54|4175.54|33
1620782530000|2021-05-12 01:22:10|4186.84|4176.84|4186.68|4176.68|4186.98|4176.98|4186.5|4176.5|25
1620782540000|2021-05-12 01:22:20|4186.7|4176.7|4187.12|4177.12|4187.16|4177.16|4186.66|4176.66|26
1620782550000|2021-05-12 01:22:30|4186.65|4176.65|4187.01|4177.01|4187.49|4177.49|4186.6|4176.6|30
1620782560000|2021-05-12 01:22:40|4186.99|4176.99|4187.45|4177.45|4187.51|4177.51|4186.82|4176.82|22
1620782570000|2021-05-12 01:22:50|4187.44|4177.44|4186.94|4176.94|4187.47|4177.47|4186.86|4176.86|22
1620782580000|2021-05-12 01:23:00|4186.85|4176.85|4187.03|4177.03|4187.16|4177.16|4186.85|4176.85|15
1620782590000|2021-05-12 01:23:10|4186.92|4176.92|4187.04|4177.04|4187.05|4177.05|4186.92|4176.92|8
1620782600000|2021-05-12 01:23:20|4187.05|4177.05|4186.94|4176.94|4187.09|4177.09|4186.93|4176.93|8
1620782610000|2021-05-12 01:23:30|4186.95|4176.95|4187.07|4177.07|4187.22|4177.22|4186.89|4176.89|10
1620782620000|2021-05-12 01:23:40|4187.08|4177.08|4186.9|4176.9|4187.1|4177.1|4186.9|4176.9|10
1620782630000|2021-05-12 01:23:50|4187.01|4177.01|4186.98|4176.98|4187.01|4177.01|4186.69|4176.69|19
1620782640000|2021-05-12 01:24:00|4186.81|4176.81|4186.16|4176.16|4187.03|4177.03|4186.16|4176.16|23
1620782650000|2021-05-12 01:24:10|4185.62|4175.62|4185.61|4175.61|4185.65|4175.65|4185.44|4175.44|23
1620782660000|2021-05-12 01:24:20|4185.62|4175.62|4186.06|4176.06|4186.3|4176.3|4185.62|4175.62|32
1620782670000|2021-05-12 01:24:30|4186.03|4176.03|4184.98|4174.98|4186.13|4176.13|4184.96|4174.96|37
1620782680000|2021-05-12 01:24:40|4184.95|4174.95|4185.28|4175.28|4185.36|4175.36|4182.9|4172.9|29
1620782690000|2021-05-12 01:24:50|4185.29|4175.29|4183.26|4173.26|4185.3|4175.3|4183.09|4173.09|28
1620782700000|2021-05-12 01:25:00|4183.25|4173.25|4182.64|4172.64|4183.84|4173.84|4182.59|4172.59|19
1620782710000|2021-05-12 01:25:10|4182.68|4172.68|4181.32|4171.32|4182.7|4172.7|4180.62|4170.62|32
1620782720000|2021-05-12 01:25:20|4181.04|4171.04|4181.64|4171.64|4181.64|4171.64|4181.04|4171.04|12
1620782730000|2021-05-12 01:25:30|4181.63|4171.63|4177.8|4167.8|4181.71|4171.71|4177.52|4167.52|30
1620782740000|2021-05-12 01:25:40|4177.9|4167.9|4178.75|4168.75|4178.95|4168.95|4177.76|4167.76|30
1620782750000|2021-05-12 01:25:50|4178.72|4168.72|4178.14|4168.14|4178.78|4168.78|4177.95|4167.95|35
1620782760000|2021-05-12 01:26:00|4178.15|4168.15|4178.14|4168.14|4178.3|4168.3|4178.02|4168.02|30
1620782770000|2021-05-12 01:26:10|4178.06|4168.06|4178.24|4168.24|4178.24|4168.24|4177.83|4167.83|33
1620782780000|2021-05-12 01:26:20|4178.15|4168.15|4177.75|4167.75|4178.29|4168.29|4177.71|4167.71|23
1620782790000|2021-05-12 01:26:30|4177.81|4167.81|4178.31|4168.31|4178.31|4168.31|4177.75|4167.75|20
1620782800000|2021-05-12 01:26:40|4178.32|4168.32|4178.36|4168.36|4178.36|4168.36|4178.32|4168.32|5
1620782810000|2021-05-12 01:26:50|4178.3|4168.3|4176.03|4166.03|4178.3|4168.3|4175.97|4165.97|29
1620782820000|2021-05-12 01:27:00|4176.19|4166.19|4176.53|4166.53|4177.09|4167.09|4176.1|4166.1|37
1620782830000|2021-05-12 01:27:10|4176.54|4166.54|4176.13|4166.13|4176.69|4166.69|4176.07|4166.07|31
1620782840000|2021-05-12 01:27:20|4176.28|4166.28|4172.01|4162.01|4176.52|4166.52|4172.01|4162.01|36
1620782850000|2021-05-12 01:27:30|4172.02|4162.02|4170.5|4160.5|4173.19|4163.19|4170.5|4160.5|36
1620782860000|2021-05-12 01:27:40|4170.44|4160.44|4169.7|4159.7|4170.51|4160.51|4169.32|4159.32|35
1620782870000|2021-05-12 01:27:50|4169.73|4159.73|4170.88|4160.88|4170.92|4160.92|4169.73|4159.73|32
1620782880000|2021-05-12 01:28:00|4170.84|4160.84|4169.25|4159.25|4171.87|4161.87|4169.25|4159.25|31
1620782890000|2021-05-12 01:28:10|4169.27|4159.27|4167.87|4157.87|4169.45|4159.45|4167.87|4157.87|32
1620782900000|2021-05-12 01:28:20|4167.95|4157.95|4169.44|4159.44|4169.44|4159.44|4167.95|4157.95|26
1620782910000|2021-05-12 01:28:30|4169.28|4159.28|4169.32|4159.32|4169.39|4159.39|4168.95|4158.95|24
1620782920000|2021-05-12 01:28:40|4169.43|4159.43|4169.8|4159.8|4170.01|4160.01|4169.43|4159.43|32
1620782930000|2021-05-12 01:28:50|4169.81|4159.81|4168.33|4158.33|4170.09|4160.09|4168.23|4158.23|36
1620782940000|2021-05-12 01:29:00|4168.3|4158.3|4168.29|4158.29|4168.49|4158.49|4168.1|4158.1|35
1620782950000|2021-05-12 01:29:10|4168.14|4158.14|4164.4|4154.4|4168.14|4158.14|4163.94|4153.94|36
1620782960000|2021-05-12 01:29:20|4164.51|4154.51|4164.4|4154.4|4164.51|4154.51|4163.91|4153.91|34
1620782970000|2021-05-12 01:29:30|4164.35|4154.35|4164.33|4154.33|4164.42|4154.42|4163.97|4153.97|23
1620782980000|2021-05-12 01:29:40|4164.48|4154.48|4164.78|4154.78|4164.83|4154.83|4164.35|4154.35|27
1620782990000|2021-05-12 01:29:50|4164.79|4154.79|4165.22|4155.22|4165.26|4155.26|4164.66|4154.66|25
1620783000000|2021-05-12 01:30:00|4165.24|4155.24|4168.7|4158.7|4168.98|4158.98|4165.21|4155.21|32
1620783010000|2021-05-12 01:30:10|4168.54|4158.54|4167.97|4157.97|4168.78|4158.78|4166.4|4156.4|30
1620783020000|2021-05-12 01:30:20|4167.81|4157.81|4166.65|4156.65|4167.85|4157.85|4166.28|4156.28|33
1620783030000|2021-05-12 01:30:30|4166.5|4156.5|4166.44|4156.44|4167.97|4157.97|4165.88|4155.88|34
1620783040000|2021-05-12 01:30:40|4166.24|4156.24|4166.4|4156.4|4166.4|4156.4|4165.67|4155.67|29
1620783050000|2021-05-12 01:30:50|4166.35|4156.35|4166.68|4156.68|4167.82|4157.82|4166.29|4156.29|34
1620783060000|2021-05-12 01:31:00|4166.61|4156.61|4166.34|4156.34|4166.98|4156.98|4166.32|4156.32|30
1620783070000|2021-05-12 01:31:10|4166.31|4156.31|4165.14|4155.14|4166.33|4156.33|4165.07|4155.07|30
1620783080000|2021-05-12 01:31:20|4165.16|4155.16|4160.51|4150.51|4165.2|4155.2|4159.73|4149.73|35
1620783090000|2021-05-12 01:31:30|4160.49|4150.49|4161.89|4151.89|4162.46|4152.46|4160.49|4150.49|37
1620783100000|2021-05-12 01:31:40|4161.96|4151.96|4161.19|4151.19|4161.96|4151.96|4160.82|4150.82|37
1620783110000|2021-05-12 01:31:50|4161.21|4151.21|4161.43|4151.43|4161.47|4151.47|4161.15|4151.15|22
1620783120000|2021-05-12 01:32:00|4161.55|4151.55|4163.66|4153.66|4165.59|4155.59|4161.27|4151.27|28
1620783130000|2021-05-12 01:32:10|4163.68|4153.68|4163.81|4153.81|4164.3|4154.3|4162.53|4152.53|37
1620783140000|2021-05-12 01:32:20|4163.87|4153.87|4164.89|4154.89|4165.69|4155.69|4163.81|4153.81|30
1620783150000|2021-05-12 01:32:30|4164.88|4154.88|4164.67|4154.67|4164.95|4154.95|4163.99|4153.99|31
1620783160000|2021-05-12 01:32:40|4164.43|4154.43|4164.4|4154.4|4164.43|4154.43|4164.06|4154.06|28
1620783170000|2021-05-12 01:32:50|4164.41|4154.41|4164.51|4154.51|4164.59|4154.59|4164.4|4154.4|23
1620783180000|2021-05-12 01:33:00|4164.5|4154.5|4166.12|4156.12|4166.12|4156.12|4164.5|4154.5|25
1620783190000|2021-05-12 01:33:10|4166.1|4156.1|4167.52|4157.52|4167.61|4157.61|4166.1|4156.1|30
1620783200000|2021-05-12 01:33:20|4167.55|4157.55|4169.09|4159.09|4169.11|4159.11|4167.55|4157.55|33
1620783210000|2021-05-12 01:33:30|4169.26|4159.26|4169.34|4159.34|4169.41|4159.41|4166.97|4156.97|33
1620783220000|2021-05-12 01:33:40|4169.35|4159.35|4168.62|4158.62|4169.35|4159.35|4168.47|4158.47|24
1620783230000|2021-05-12 01:33:50|4169.14|4159.14|4171.05|4161.05|4171.38|4161.38|4169.14|4159.14|34
1620783240000|2021-05-12 01:34:00|4170.97|4160.97|4169.6|4159.6|4171.28|4161.28|4169.56|4159.56|31
1620783250000|2021-05-12 01:34:10|4169.61|4159.61|4169.8|4159.8|4170.01|4160.01|4169.45|4159.45|31
1620783260000|2021-05-12 01:34:20|4170.19|4160.19|4170.22|4160.22|4170.77|4160.77|4170.01|4160.01|34
1620783270000|2021-05-12 01:34:30|4170.23|4160.23|4170.77|4160.77|4170.93|4160.93|4170.23|4160.23|31
1620783280000|2021-05-12 01:34:40|4170.79|4160.79|4171.85|4161.85|4171.9|4161.9|4170.69|4160.69|22
1620783290000|2021-05-12 01:34:50|4171.9|4161.9|4172.23|4162.23|4172.23|4162.23|4171.84|4161.84|13
1620783300000|2021-05-12 01:35:00|4172.24|4162.24|4172.25|4162.25|4172.25|4162.25|4172.16|4162.16|11
1620783310000|2021-05-12 01:35:10|4172.26|4162.26|4174.28|4164.28|4174.77|4164.77|4172.18|4162.18|24
1620783320000|2021-05-12 01:35:20|4174.6|4164.6|4173.97|4163.97|4176|4166|4173.7|4163.7|34
1620783330000|2021-05-12 01:35:30|4173.99|4163.99|4175.97|4165.97|4176.07|4166.07|4172.32|4162.32|36
1620783340000|2021-05-12 01:35:40|4175.19|4165.19|4175.04|4165.04|4175.41|4165.41|4174.81|4164.81|22
1620783350000|2021-05-12 01:35:50|4175.08|4165.08|4175.1|4165.1|4175.18|4165.18|4174.99|4164.99|21
1620783360000|2021-05-12 01:36:00|4175.12|4165.12|4175.18|4165.18|4175.19|4165.19|4175.1|4165.1|19
1620783370000|2021-05-12 01:36:10|4175.08|4165.08|4175.33|4165.33|4175.47|4165.47|4174.83|4164.83|28
1620783380000|2021-05-12 01:36:20|4175.57|4165.57|4175.72|4165.72|4175.89|4165.89|4175.21|4165.21|24
1620783390000|2021-05-12 01:36:30|4175.74|4165.74|4175.98|4165.98|4176.13|4166.13|4175.74|4165.74|20
1620783400000|2021-05-12 01:36:40|4176.11|4166.11|4176.31|4166.31|4176.31|4166.31|4175.36|4165.36|35
1620783410000|2021-05-12 01:36:50|4176.76|4166.76|4177.78|4167.78|4177.8|4167.8|4176.76|4166.76|33
1620783420000|2021-05-12 01:37:00|4177.74|4167.74|4176.34|4166.34|4177.8|4167.8|4176.25|4166.25|34
1620783430000|2021-05-12 01:37:10|4176.35|4166.35|4177.14|4167.14|4177.19|4167.19|4176.3|4166.3|31
1620783440000|2021-05-12 01:37:20|4176.95|4166.95|4177.15|4167.15|4177.85|4167.85|4176.43|4166.43|36
1620783450000|2021-05-12 01:37:30|4176.8|4166.8|4176.68|4166.68|4177.36|4167.36|4176.6|4166.6|32
1620783460000|2021-05-12 01:37:40|4176.6|4166.6|4176.26|4166.26|4176.67|4166.67|4175.73|4165.73|26
1620783470000|2021-05-12 01:37:50|4176.31|4166.31|4174.76|4164.76|4176.42|4166.42|4174.76|4164.76|20
1620783480000|2021-05-12 01:38:00|4174.71|4164.71|4173.22|4163.22|4174.81|4164.81|4173.11|4163.11|31
1620783490000|2021-05-12 01:38:10|4173.15|4163.15|4173.82|4163.82|4173.82|4163.82|4171.96|4161.96|31
1620783500000|2021-05-12 01:38:20|4174.1|4164.1|4174.01|4164.01|4174.1|4164.1|4173.48|4163.48|30
1620783510000|2021-05-12 01:38:30|4174.04|4164.04|4174.13|4164.13|4174.13|4164.13|4174.02|4164.02|11
1620783520000|2021-05-12 01:38:40|4174.14|4164.14|4173.1|4163.1|4174.17|4164.17|4172.6|4162.6|22
1620783530000|2021-05-12 01:38:50|4173.32|4163.32|4172.88|4162.88|4173.73|4163.73|4172.88|4162.88|36
1620783540000|2021-05-12 01:39:00|4172.89|4162.89|4172.14|4162.14|4173.15|4163.15|4172.05|4162.05|32
1620783550000|2021-05-12 01:39:10|4172.13|4162.13|4172.19|4162.19|4173.41|4163.41|4172.01|4162.01|32
1620783560000|2021-05-12 01:39:20|4172.23|4162.23|4169.7|4159.7|4172.55|4162.55|4169.7|4159.7|26
1620783570000|2021-05-12 01:39:30|4169.42|4159.42|4170.72|4160.72|4170.96|4160.96|4169.34|4159.34|28
1620783580000|2021-05-12 01:39:40|4170.82|4160.82|4170.53|4160.53|4170.82|4160.82|4170.04|4160.04|34
1620783590000|2021-05-12 01:39:50|4170.52|4160.52|4170.14|4160.14|4170.52|4160.52|4170.07|4160.07|16
1620783600000|2021-05-12 01:40:00|4170.13|4160.13|4170.15|4160.15|4170.17|4160.17|4169.7|4159.7|25
1620783610000|2021-05-12 01:40:10|4170.09|4160.09|4168.19|4158.19|4170.13|4160.13|4168.19|4158.19|25
1620783620000|2021-05-12 01:40:20|4168.21|4158.21|4164.45|4154.45|4168.34|4158.34|4164.45|4154.45|30
1620783630000|2021-05-12 01:40:30|4164.5|4154.5|4165.57|4155.57|4165.63|4155.63|4164.41|4154.41|30
1620783640000|2021-05-12 01:40:40|4165.53|4155.53|4165.26|4155.26|4165.53|4155.53|4164.76|4154.76|37
1620783650000|2021-05-12 01:40:50|4165.27|4155.27|4166.7|4156.7|4166.85|4156.85|4165.27|4155.27|32
1620783660000|2021-05-12 01:41:00|4166.68|4156.68|4166.33|4156.33|4167.35|4157.35|4166.27|4156.27|31
1620783670000|2021-05-12 01:41:10|4166.41|4156.41|4167.1|4157.1|4167.1|4157.1|4166.3|4156.3|21
1620783680000|2021-05-12 01:41:20|4167.13|4157.13|4167.16|4157.16|4168.63|4158.63|4167.12|4157.12|29
1620783690000|2021-05-12 01:41:30|4167.32|4157.32|4165.97|4155.97|4169.09|4159.09|4165.97|4155.97|32
1620783700000|2021-05-12 01:41:40|4165.92|4155.92|4167.32|4157.32|4167.7|4157.7|4165.31|4155.31|34
1620783710000|2021-05-12 01:41:50|4167.41|4157.41|4166.77|4156.77|4167.6|4157.6|4166.48|4156.48|25
1620783720000|2021-05-12 01:42:00|4166.68|4156.68|4165.6|4155.6|4166.68|4156.68|4165.34|4155.34|30
1620783730000|2021-05-12 01:42:10|4165.59|4155.59|4166.99|4156.99|4166.99|4156.99|4165.48|4155.48|34
1620783740000|2021-05-12 01:42:20|4166.89|4156.89|4167.61|4157.61|4168.08|4158.08|4166.89|4156.89|31
1620783750000|2021-05-12 01:42:30|4167.57|4157.57|4167.95|4157.95|4168.03|4158.03|4167.57|4157.57|20
1620783760000|2021-05-12 01:42:40|4167.88|4157.88|4168.09|4158.09|4168.09|4158.09|4167.85|4157.85|17
1620783770000|2021-05-12 01:42:50|4168.03|4158.03|4168.25|4158.25|4168.36|4158.36|4168.03|4158.03|14
1620783780000|2021-05-12 01:43:00|4168.24|4158.24|4168.27|4158.27|4168.27|4158.27|4168.24|4158.24|2
1620783790000|2021-05-12 01:43:10|4168.62|4158.62|4168.62|4158.62|4168.62|4158.62|4168.62|4158.62|1
1620783800000|2021-05-12 01:43:20|4168.67|4158.67|4168.33|4158.33|4168.67|4158.67|4168.33|4158.33|6
1620783810000|2021-05-12 01:43:30|4167.9|4157.9|4168.51|4158.51|4169.22|4159.22|4167.9|4157.9|19
1620783820000|2021-05-12 01:43:40|4168.52|4158.52|4168.13|4158.13|4168.52|4158.52|4168.02|4158.02|22
1620783830000|2021-05-12 01:43:50|4168.15|4158.15|4168.31|4158.31|4168.34|4158.34|4168|4158|20
1620783840000|2021-05-12 01:44:00|4168.32|4158.32|4168.53|4158.53|4168.53|4158.53|4167.79|4157.79|28
1620783850000|2021-05-12 01:44:10|4168.62|4158.62|4167.82|4157.82|4169.19|4159.19|4167.77|4157.77|37
1620783860000|2021-05-12 01:44:20|4167.81|4157.81|4168.01|4158.01|4168.13|4158.13|4167.68|4157.68|21
1620783870000|2021-05-12 01:44:30|4167.99|4157.99|4168.64|4158.64|4168.69|4158.69|4167.99|4157.99|17
1620783880000|2021-05-12 01:44:40|4168.57|4158.57|4170.74|4160.74|4170.74|4160.74|4168.2|4158.2|31
1620783890000|2021-05-12 01:44:50|4171.05|4161.05|4172.49|4162.49|4172.81|4162.81|4170.79|4160.79|29
1620783900000|2021-05-12 01:45:00|4172|4162|4172.78|4162.78|4172.86|4162.86|4171.62|4161.62|34
1620783910000|2021-05-12 01:45:10|4172.9|4162.9|4172.88|4162.88|4172.98|4162.98|4172.31|4162.31|28
1620783920000|2021-05-12 01:45:20|4172.8|4162.8|4173.48|4163.48|4173.51|4163.51|4172.8|4162.8|20
1620783930000|2021-05-12 01:45:30|4173.54|4163.54|4171.46|4161.46|4173.54|4163.54|4171.23|4161.23|34
1620783940000|2021-05-12 01:45:40|4171.5|4161.5|4171.65|4161.65|4171.78|4161.78|4171.5|4161.5|22
1620783950000|2021-05-12 01:45:50|4171.62|4161.62|4171.78|4161.78|4171.8|4161.8|4171.62|4161.62|15
1620783960000|2021-05-12 01:46:00|4171.81|4161.81|4171.46|4161.46|4171.83|4161.83|4171.16|4161.16|30
1620783970000|2021-05-12 01:46:10|4171.45|4161.45|4171.03|4161.03|4171.45|4161.45|4170.92|4160.92|23
1620783980000|2021-05-12 01:46:20|4171.04|4161.04|4170.73|4160.73|4171.08|4161.08|4170.46|4160.46|31
1620783990000|2021-05-12 01:46:30|4170.71|4160.71|4169.39|4159.39|4170.71|4160.71|4169.39|4159.39|25
1620784000000|2021-05-12 01:46:40|4169.14|4159.14|4168.75|4158.75|4169.14|4159.14|4167.81|4157.81|23
1620784010000|2021-05-12 01:46:50|4168.69|4158.69|4168.08|4158.08|4168.7|4158.7|4168.08|4158.08|30
1620784020000|2021-05-12 01:47:00|4168.03|4158.03|4168.07|4158.07|4168.13|4158.13|4167.85|4157.85|26
1620784030000|2021-05-12 01:47:10|4168.13|4158.13|4170.1|4160.1|4170.85|4160.85|4168.13|4158.13|35
1620784040000|2021-05-12 01:47:20|4170.07|4160.07|4172.18|4162.18|4172.47|4162.47|4170.07|4160.07|27
1620784050000|2021-05-12 01:47:30|4172.22|4162.22|4171.98|4161.98|4172.68|4162.68|4171.84|4161.84|32
1620784060000|2021-05-12 01:47:40|4171.99|4161.99|4175.21|4165.21|4175.76|4165.76|4171.99|4161.99|28
1620784070000|2021-05-12 01:47:50|4175.46|4165.46|4176.07|4166.07|4177.61|4167.61|4175.27|4165.27|26
1620784080000|2021-05-12 01:48:00|4176.77|4166.77|4178.31|4168.31|4178.71|4168.71|4176.77|4166.77|36
1620784090000|2021-05-12 01:48:10|4178.32|4168.32|4179.98|4169.98|4182.14|4172.14|4178.07|4168.07|34
1620784100000|2021-05-12 01:48:20|4179.67|4169.67|4180.01|4170.01|4180.66|4170.66|4178.66|4168.66|31
1620784110000|2021-05-12 01:48:30|4179.95|4169.95|4179.39|4169.39|4180.16|4170.16|4179.39|4169.39|31
1620784120000|2021-05-12 01:48:40|4179.84|4169.84|4182.31|4172.31|4182.67|4172.67|4179.48|4169.48|38
1620784130000|2021-05-12 01:48:50|4182.34|4172.34|4181.7|4171.7|4182.63|4172.63|4181.7|4171.7|27
1620784140000|2021-05-12 01:49:00|4181.69|4171.69|4179.25|4169.25|4181.7|4171.7|4179.18|4169.18|38
1620784150000|2021-05-12 01:49:10|4179.5|4169.5|4178.75|4168.75|4179.58|4169.58|4178.71|4168.71|28
1620784160000|2021-05-12 01:49:20|4178.77|4168.77|4178.62|4168.62|4178.93|4168.93|4178.3|4168.3|22
1620784170000|2021-05-12 01:49:30|4178.69|4168.69|4178.57|4168.57|4178.88|4168.88|4178.25|4168.25|17
1620784180000|2021-05-12 01:49:40|4178.11|4168.11|4178.03|4168.03|4178.11|4168.11|4177.25|4167.25|28
1620784190000|2021-05-12 01:49:50|4177.97|4167.97|4178|4168|4178.02|4168.02|4177.81|4167.81|23
1620784200000|2021-05-12 01:50:00|4178.01|4168.01|4177.9|4167.9|4178.01|4168.01|4177.58|4167.58|28
1620784210000|2021-05-12 01:50:10|4177.88|4167.88|4178.4|4168.4|4178.68|4168.68|4177.69|4167.69|23
1620784220000|2021-05-12 01:50:20|4178.46|4168.46|4179.05|4169.05|4179.05|4169.05|4178.4|4168.4|25
1620784230000|2021-05-12 01:50:30|4179.63|4169.63|4180.96|4170.96|4181.18|4171.18|4179.42|4169.42|31
1620784240000|2021-05-12 01:50:40|4180.64|4170.64|4180.54|4170.54|4181.45|4171.45|4180.31|4170.31|33
1620784250000|2021-05-12 01:50:50|4180.55|4170.55|4180.76|4170.76|4181.44|4171.44|4180.18|4170.18|31
1620784260000|2021-05-12 01:51:00|4180.8|4170.8|4180.05|4170.05|4180.8|4170.8|4179.85|4169.85|34
1620784270000|2021-05-12 01:51:10|4180.04|4170.04|4180.91|4170.91|4180.91|4170.91|4180.04|4170.04|30
1620784280000|2021-05-12 01:51:20|4180.82|4170.82|4183.36|4173.36|4183.37|4173.37|4180.56|4170.56|31
1620784290000|2021-05-12 01:51:30|4183.46|4173.46|4182.37|4172.37|4184.02|4174.02|4181.71|4171.71|34
1620784300000|2021-05-12 01:51:40|4182.2|4172.2|4181.73|4171.73|4182.38|4172.38|4181.19|4171.19|33
1620784310000|2021-05-12 01:51:50|4181.79|4171.79|4183.46|4173.46|4183.46|4173.46|4181.66|4171.66|29
1620784320000|2021-05-12 01:52:00|4183.41|4173.41|4183.44|4173.44|4183.54|4173.54|4183.41|4173.41|16
1620784330000|2021-05-12 01:52:10|4183.47|4173.47|4183.45|4173.45|4183.51|4173.51|4183.32|4173.32|25
1620784340000|2021-05-12 01:52:20|4183.47|4173.47|4181.99|4171.99|4183.47|4173.47|4181.96|4171.96|40
1620784350000|2021-05-12 01:52:30|4182.05|4172.05|4181.6|4171.6|4182.1|4172.1|4181.53|4171.53|27
1620784360000|2021-05-12 01:52:40|4181.65|4171.65|4180.11|4170.11|4181.83|4171.83|4179.97|4169.97|27
1620784370000|2021-05-12 01:52:50|4180.15|4170.15|4179.82|4169.82|4180.76|4170.76|4179.73|4169.73|31
1620784380000|2021-05-12 01:53:00|4179.79|4169.79|4179.98|4169.98|4180.11|4170.11|4179.71|4169.71|20
1620784390000|2021-05-12 01:53:10|4180.03|4170.03|4179.93|4169.93|4180.15|4170.15|4179.7|4169.7|20
1620784400000|2021-05-12 01:53:20|4179.92|4169.92|4180.12|4170.12|4180.38|4170.38|4179.92|4169.92|17
1620784410000|2021-05-12 01:53:30|4180.16|4170.16|4179.62|4169.62|4180.17|4170.17|4179.41|4169.41|18
1620784420000|2021-05-12 01:53:40|4179.63|4169.63|4179.94|4169.94|4179.97|4169.97|4179.63|4169.63|7
1620784430000|2021-05-12 01:53:50|4179.87|4169.87|4178.18|4168.18|4179.94|4169.94|4177.94|4167.94|26
1620784440000|2021-05-12 01:54:00|4178.19|4168.19|4179.1|4169.1|4179.1|4169.1|4178.19|4168.19|8
1620784450000|2021-05-12 01:54:10|4179.17|4169.17|4179.37|4169.37|4179.37|4169.37|4179.17|4169.17|9
1620784460000|2021-05-12 01:54:20|4179.51|4169.51|4179.62|4169.62|4179.63|4169.63|4179.51|4169.51|6
1620784470000|2021-05-12 01:54:30|4179.09|4169.09|4179.13|4169.13|4179.23|4169.23|4179.07|4169.07|12
1620784480000|2021-05-12 01:54:40|4179.22|4169.22|4173.45|4163.45|4179.22|4169.22|4173.45|4163.45|35
1620784490000|2021-05-12 01:54:50|4173.46|4163.46|4173.74|4163.74|4173.88|4163.88|4172.53|4162.53|28
1620784500000|2021-05-12 01:55:00|4173.88|4163.88|4173.63|4163.63|4173.97|4163.97|4172.49|4162.49|31
1620784510000|2021-05-12 01:55:10|4173.86|4163.86|4171.35|4161.35|4174.44|4164.44|4171.35|4161.35|28
1620784520000|2021-05-12 01:55:20|4171.36|4161.36|4171.1|4161.1|4172.11|4162.11|4171.06|4161.06|27
1620784530000|2021-05-12 01:55:30|4171.11|4161.11|4171.14|4161.14|4171.37|4161.37|4170.33|4160.33|23
1620784540000|2021-05-12 01:55:40|4171.27|4161.27|4172.64|4162.64|4172.71|4162.71|4171.08|4161.08|29
1620784550000|2021-05-12 01:55:50|4172.7|4162.7|4173.38|4163.38|4173.38|4163.38|4171.65|4161.65|33
1620784560000|2021-05-12 01:56:00|4173.37|4163.37|4174.62|4164.62|4176.31|4166.31|4172.96|4162.96|35
1620784570000|2021-05-12 01:56:10|4174.83|4164.83|4177.86|4167.86|4178.26|4168.26|4174.83|4164.83|19
1620784580000|2021-05-12 01:56:20|4178.12|4168.12|4178.11|4168.11|4178.59|4168.59|4177.39|4167.39|21
1620784590000|2021-05-12 01:56:30|4178.14|4168.14|4178.22|4168.22|4178.53|4168.53|4178.12|4168.12|16
1620784600000|2021-05-12 01:56:40|4177.73|4167.73|4178.79|4168.79|4179.25|4169.25|4177.63|4167.63|26
1620784610000|2021-05-12 01:56:50|4179.71|4169.71|4179.16|4169.16|4181.23|4171.23|4178.4|4168.4|25
1620784620000|2021-05-12 01:57:00|4179.14|4169.14|4180.77|4170.77|4181.7|4171.7|4179.14|4169.14|19
1620784630000|2021-05-12 01:57:10|4181.01|4171.01|4179.78|4169.78|4181.02|4171.02|4179.34|4169.34|23
1620784640000|2021-05-12 01:57:20|4179.86|4169.86|4180.53|4170.53|4181.96|4171.96|4179.06|4169.06|30
1620784650000|2021-05-12 01:57:30|4181.73|4171.73|4179.63|4169.63|4181.73|4171.73|4179.34|4169.34|17
1620784660000|2021-05-12 01:57:40|4179.61|4169.61|4179.4|4169.4|4179.87|4169.87|4178.98|4168.98|20
1620784670000|2021-05-12 01:57:50|4179.39|4169.39|4177.43|4167.43|4179.39|4169.39|4177.43|4167.43|16
1620784680000|2021-05-12 01:58:00|4177.07|4167.07|4177.21|4167.21|4177.21|4167.21|4176.92|4166.92|17
1620784690000|2021-05-12 01:58:10|4177.22|4167.22|4177.2|4167.2|4177.39|4167.39|4177.16|4167.16|16
1620784700000|2021-05-12 01:58:20|4177.39|4167.39|4179.02|4169.02|4179.07|4169.07|4177.39|4167.39|24
1620784710000|2021-05-12 01:58:30|4178.81|4168.81|4181.43|4171.43|4181.47|4171.47|4178.81|4168.81|32
1620784720000|2021-05-12 01:58:40|4181.44|4171.44|4182.63|4172.63|4182.63|4172.63|4181.44|4171.44|17
1620784730000|2021-05-12 01:58:50|4182.71|4172.71|4182.84|4172.84|4182.9|4172.9|4182.71|4172.71|18
1620784740000|2021-05-12 01:59:00|4182.83|4172.83|4184.15|4174.15|4185.01|4175.01|4182.83|4172.83|29
1620784750000|2021-05-12 01:59:10|4184.17|4174.17|4184.31|4174.31|4184.64|4174.64|4183.46|4173.46|28
1620784760000|2021-05-12 01:59:20|4184.46|4174.46|4185.81|4175.81|4185.82|4175.82|4184.46|4174.46|32
1620784770000|2021-05-12 01:59:30|4185.82|4175.82|4186.36|4176.36|4186.94|4176.94|4185.82|4175.82|30
1620784780000|2021-05-12 01:59:40|4186.26|4176.26|4186.14|4176.14|4186.59|4176.59|4185.82|4175.82|31
1620784790000|2021-05-12 01:59:50|4186.04|4176.04|4187.23|4177.23|4187.27|4177.27|4185.64|4175.64|22
1620784800000|2021-05-12 02:00:00|4187.24|4177.24|4187.9|4177.9|4187.95|4177.95|4187.24|4177.24|19
1620784810000|2021-05-12 02:00:10|4188.18|4178.18|4187.94|4177.94|4188.26|4178.26|4187.36|4177.36|22
1620784820000|2021-05-12 02:00:20|4187.95|4177.95|4189.02|4179.02|4189.02|4179.02|4187.95|4177.95|18
1620784830000|2021-05-12 02:00:30|4189.01|4179.01|4188.71|4178.71|4189.04|4179.04|4188.55|4178.55|23
1620784840000|2021-05-12 02:00:40|4188.73|4178.73|4189.14|4179.14|4189.14|4179.14|4188.63|4178.63|21
1620784850000|2021-05-12 02:00:50|4189.15|4179.15|4189.87|4179.87|4190.22|4180.22|4189.15|4179.15|20
1620784860000|2021-05-12 02:01:00|4189.88|4179.88|4189.93|4179.93|4189.95|4179.95|4189.66|4179.66|15
1620784870000|2021-05-12 02:01:10|4189.74|4179.74|4190.14|4180.14|4190.26|4180.26|4189.44|4179.44|13
1620784880000|2021-05-12 02:01:20|4190.18|4180.18|4189.43|4179.43|4190.2|4180.2|4189.43|4179.43|11
1620784890000|2021-05-12 02:01:30|4189.42|4179.42|4190.02|4180.02|4190.31|4180.31|4189.42|4179.42|21
1620784900000|2021-05-12 02:01:40|4190.11|4180.11|4189.77|4179.77|4190.22|4180.22|4189.51|4179.51|23
1620784910000|2021-05-12 02:01:50|4189.86|4179.86|4189.74|4179.74|4190.08|4180.08|4189.5|4179.5|30
1620784920000|2021-05-12 02:02:00|4189.73|4179.73|4189.1|4179.1|4190.01|4180.01|4189.04|4179.04|31
1620784930000|2021-05-12 02:02:10|4189.3|4179.3|4188.95|4178.95|4189.34|4179.34|4188.72|4178.72|30
1620784940000|2021-05-12 02:02:20|4188.58|4178.58|4187.89|4177.89|4188.58|4178.58|4187.75|4177.75|28
1620784950000|2021-05-12 02:02:30|4187.77|4177.77|4185.19|4175.19|4187.77|4177.77|4185.06|4175.06|30
1620784960000|2021-05-12 02:02:40|4185.2|4175.2|4184.67|4174.67|4185.26|4175.26|4184.42|4174.42|25
1620784970000|2021-05-12 02:02:50|4184.64|4174.64|4186.68|4176.68|4186.68|4176.68|4184.61|4174.61|36
1620784980000|2021-05-12 02:03:00|4186.84|4176.84|4186.32|4176.32|4186.84|4176.84|4186.28|4176.28|30
1620784990000|2021-05-12 02:03:10|4186.38|4176.38|4184.28|4174.28|4186.53|4176.53|4184.28|4174.28|30
1620785000000|2021-05-12 02:03:20|4184.11|4174.11|4183.8|4173.8|4184.3|4174.3|4183.19|4173.19|33
1620785010000|2021-05-12 02:03:30|4183.87|4173.87|4183.07|4173.07|4183.88|4173.88|4182.76|4172.76|29
1620785020000|2021-05-12 02:03:40|4183.06|4173.06|4181.16|4171.16|4183.06|4173.06|4181.16|4171.16|16
1620785030000|2021-05-12 02:03:50|4180.92|4170.92|4181.14|4171.14|4181.14|4171.14|4178.92|4168.92|31
1620785040000|2021-05-12 02:04:00|4180.72|4170.72|4180.8|4170.8|4181.26|4171.26|4180.72|4170.72|35
1620785050000|2021-05-12 02:04:10|4180.76|4170.76|4181.73|4171.73|4181.78|4171.78|4179.93|4169.93|34
1620785060000|2021-05-12 02:04:20|4181.76|4171.76|4186.13|4176.13|4186.13|4176.13|4181.68|4171.68|35
1620785070000|2021-05-12 02:04:30|4186.14|4176.14|4187.79|4177.79|4187.84|4177.84|4183.9|4173.9|38
1620785080000|2021-05-12 02:04:40|4187.8|4177.8|4188.2|4178.2|4188.26|4178.26|4187.16|4177.16|24
1620785090000|2021-05-12 02:04:50|4188.21|4178.21|4189.64|4179.64|4190.57|4180.57|4186.72|4176.72|32
1620785100000|2021-05-12 02:05:00|4189.44|4179.44|4189.71|4179.71|4189.79|4179.79|4188.9|4178.9|27
1620785110000|2021-05-12 02:05:10|4189.75|4179.75|4188.92|4178.92|4189.76|4179.76|4188.57|4178.57|20
1620785120000|2021-05-12 02:05:20|4188.89|4178.89|4185.1|4175.1|4188.89|4178.89|4184.9|4174.9|34
1620785130000|2021-05-12 02:05:30|4185.09|4175.09|4183.88|4173.88|4185.09|4175.09|4183.83|4173.83|35
1620785140000|2021-05-12 02:05:40|4183.93|4173.93|4183.6|4173.6|4183.93|4173.93|4182.79|4172.79|35
1620785150000|2021-05-12 02:05:50|4183.51|4173.51|4182.64|4172.64|4183.54|4173.54|4181.92|4171.92|30
1620785160000|2021-05-12 02:06:00|4182.48|4172.48|4182.36|4172.36|4182.69|4172.69|4182.26|4172.26|28
1620785170000|2021-05-12 02:06:10|4182.29|4172.29|4182.24|4172.24|4182.38|4172.38|4182.11|4172.11|19
1620785180000|2021-05-12 02:06:20|4182.3|4172.3|4182.24|4172.24|4182.3|4172.3|4182.05|4172.05|23
1620785190000|2021-05-12 02:06:30|4182.25|4172.25|4180.24|4170.24|4182.25|4172.25|4179.2|4169.2|36
1620785200000|2021-05-12 02:06:40|4180.34|4170.34|4180.74|4170.74|4181.07|4171.07|4180.34|4170.34|32
1620785210000|2021-05-12 02:06:50|4180.7|4170.7|4180.82|4170.82|4181.32|4171.32|4180.68|4170.68|25
1620785220000|2021-05-12 02:07:00|4181.02|4171.02|4182.48|4172.48|4183.02|4173.02|4181.02|4171.02|39
1620785230000|2021-05-12 02:07:10|4182.58|4172.58|4183.05|4173.05|4184.59|4174.59|4182.48|4172.48|31
1620785240000|2021-05-12 02:07:20|4183.1|4173.1|4183.64|4173.64|4184.52|4174.52|4183.1|4173.1|22
1620785250000|2021-05-12 02:07:30|4183.77|4173.77|4183.43|4173.43|4184.09|4174.09|4183.37|4173.37|25
1620785260000|2021-05-12 02:07:40|4183.42|4173.42|4181.07|4171.07|4183.42|4173.42|4180.63|4170.63|22
1620785270000|2021-05-12 02:07:50|4181.03|4171.03|4181.31|4171.31|4181.44|4171.44|4180.95|4170.95|29
1620785280000|2021-05-12 02:08:00|4181.29|4171.29|4180.96|4170.96|4181.37|4171.37|4180.81|4170.81|25
1620785290000|2021-05-12 02:08:10|4180.94|4170.94|4180.94|4170.94|4181.05|4171.05|4180.8|4170.8|19
1620785300000|2021-05-12 02:08:20|4180.88|4170.88|4180.86|4170.86|4181.04|4171.04|4180.62|4170.62|23
1620785310000|2021-05-12 02:08:30|4180.82|4170.82|4177.95|4167.95|4181.18|4171.18|4177.57|4167.57|37
1620785320000|2021-05-12 02:08:40|4178.25|4168.25|4179.4|4169.4|4179.72|4169.72|4178.25|4168.25|37
1620785330000|2021-05-12 02:08:50|4179.45|4169.45|4180.68|4170.68|4180.71|4170.71|4179.45|4169.45|35
1620785340000|2021-05-12 02:09:00|4180.78|4170.78|4180.92|4170.92|4181.21|4171.21|4180.45|4170.45|32
1620785350000|2021-05-12 02:09:10|4179.86|4169.86|4180.44|4170.44|4180.56|4170.56|4179.81|4169.81|24
1620785360000|2021-05-12 02:09:20|4180.59|4170.59|4180.5|4170.5|4180.64|4170.64|4179.96|4169.96|22
1620785370000|2021-05-12 02:09:30|4180.09|4170.09|4180.25|4170.25|4180.25|4170.25|4179.46|4169.46|27
1620785380000|2021-05-12 02:09:40|4180.24|4170.24|4179.75|4169.75|4180.24|4170.24|4179.68|4169.68|22
1620785390000|2021-05-12 02:09:50|4179.81|4169.81|4179.77|4169.77|4180.39|4170.39|4179.69|4169.69|15
1620785400000|2021-05-12 02:10:00|4179.86|4169.86|4183.17|4173.17|4183.22|4173.22|4179.86|4169.86|28
1620785410000|2021-05-12 02:10:10|4183.26|4173.26|4182.83|4172.83|4183.26|4173.26|4182.5|4172.5|23
1620785420000|2021-05-12 02:10:20|4182.5|4172.5|4183.08|4173.08|4183.11|4173.11|4182.5|4172.5|23
1620785430000|2021-05-12 02:10:30|4183.09|4173.09|4183.36|4173.36|4183.59|4173.59|4182.7|4172.7|23
1620785440000|2021-05-12 02:10:40|4183.69|4173.69|4184.62|4174.62|4184.62|4174.62|4183.27|4173.27|26
1620785450000|2021-05-12 02:10:50|4184.49|4174.49|4184.72|4174.72|4184.81|4174.81|4184.11|4174.11|25
1620785460000|2021-05-12 02:11:00|4184.71|4174.71|4184.75|4174.75|4184.86|4174.86|4184.58|4174.58|26
1620785470000|2021-05-12 02:11:10|4184.76|4174.76|4185|4175|4185.16|4175.16|4184.61|4174.61|24
1620785480000|2021-05-12 02:11:20|4184.95|4174.95|4185.18|4175.18|4185.18|4175.18|4184.69|4174.69|25
1620785490000|2021-05-12 02:11:30|4185.45|4175.45|4186.17|4176.17|4186.23|4176.23|4185.33|4175.33|26
1620785500000|2021-05-12 02:11:40|4186.09|4176.09|4185.2|4175.2|4186.17|4176.17|4184.78|4174.78|35
1620785510000|2021-05-12 02:11:50|4185.22|4175.22|4185.4|4175.4|4185.51|4175.51|4185.21|4175.21|15
1620785520000|2021-05-12 02:12:00|4185.43|4175.43|4185.32|4175.32|4185.43|4175.43|4185.03|4175.03|21
1620785530000|2021-05-12 02:12:10|4185.4|4175.4|4185.67|4175.67|4185.67|4175.67|4185.4|4175.4|17
1620785540000|2021-05-12 02:12:20|4185.85|4175.85|4186.9|4176.9|4186.93|4176.93|4185.85|4175.85|23
1620785550000|2021-05-12 02:12:30|4186.91|4176.91|4186.91|4176.91|4187.04|4177.04|4186.89|4176.89|24
1620785560000|2021-05-12 02:12:40|4186.94|4176.94|4186.71|4176.71|4186.94|4176.94|4186.63|4176.63|9
1620785570000|2021-05-12 02:12:50|4186.68|4176.68|4187.87|4177.87|4188.06|4178.06|4186.67|4176.67|20
1620785580000|2021-05-12 02:13:00|4187.86|4177.86|4187.63|4177.63|4187.86|4177.86|4187.6|4177.6|15
1620785590000|2021-05-12 02:13:10|4187.64|4177.64|4188.17|4178.17|4188.18|4178.18|4187.64|4177.64|22
1620785600000|2021-05-12 02:13:20|4188.15|4178.15|4188.28|4178.28|4188.66|4178.66|4187.95|4177.95|23
1620785610000|2021-05-12 02:13:30|4187.98|4177.98|4188.49|4178.49|4188.6|4178.6|4187.82|4177.82|28
1620785620000|2021-05-12 02:13:40|4188.5|4178.5|4188.11|4178.11|4188.57|4178.57|4188|4178|20
1620785630000|2021-05-12 02:13:50|4188.07|4178.07|4188.07|4178.07|4188.42|4178.42|4188.02|4178.02|15
1620785640000|2021-05-12 02:14:00|4188.77|4178.77|4189.09|4179.09|4189.16|4179.16|4188.77|4178.77|11
1620785650000|2021-05-12 02:14:10|4189.2|4179.2|4188.73|4178.73|4189.26|4179.26|4188.73|4178.73|11
1620785660000|2021-05-12 02:14:20|4188.69|4178.69|4188.66|4178.66|4188.71|4178.71|4188.35|4178.35|22
1620785670000|2021-05-12 02:14:30|4188.6|4178.6|4188.45|4178.45|4188.71|4178.71|4188.32|4178.32|24
1620785680000|2021-05-12 02:14:40|4188.63|4178.63|4188.34|4178.34|4188.7|4178.7|4188.34|4178.34|22
1620785690000|2021-05-12 02:14:50|4188.28|4178.28|4188.55|4178.55|4188.66|4178.66|4188.28|4178.28|27
1620785700000|2021-05-12 02:15:00|4188.62|4178.62|4188.77|4178.77|4188.91|4178.91|4188.42|4178.42|23
1620785710000|2021-05-12 02:15:10|4188.78|4178.78|4188.73|4178.73|4188.9|4178.9|4188.73|4178.73|20
1620785720000|2021-05-12 02:15:20|4188.88|4178.88|4188.93|4178.93|4188.93|4178.93|4188.68|4178.68|21
1620785730000|2021-05-12 02:15:30|4188.91|4178.91|4190.15|4180.15|4190.15|4180.15|4188.91|4178.91|25
1620785740000|2021-05-12 02:15:40|4190.03|4180.03|4189.56|4179.56|4190.16|4180.16|4189.56|4179.56|25
1620785750000|2021-05-12 02:15:50|4189.6|4179.6|4189.56|4179.56|4189.73|4179.73|4189.17|4179.17|27
1620785760000|2021-05-12 02:16:00|4189.74|4179.74|4190.2|4180.2|4190.27|4180.27|4189.74|4179.74|22
1620785770000|2021-05-12 02:16:10|4190.19|4180.19|4190.28|4180.28|4190.37|4180.37|4190.01|4180.01|16
1620785780000|2021-05-12 02:16:20|4190.13|4180.13|4190.25|4180.25|4190.48|4180.48|4189.83|4179.83|22
1620785790000|2021-05-12 02:16:30|4190.22|4180.22|4191.33|4181.33|4191.35|4181.35|4190.11|4180.11|25
1620785800000|2021-05-12 02:16:40|4191.35|4181.35|4191.6|4181.6|4191.73|4181.73|4191.35|4181.35|7
1620785810000|2021-05-12 02:16:50|4191.75|4181.75|4193.63|4183.63|4194.33|4184.33|4190.86|4180.86|29
1620785820000|2021-05-12 02:17:00|4193.52|4183.52|4191.51|4181.51|4193.52|4183.52|4191.51|4181.51|28
1620785830000|2021-05-12 02:17:10|4191.72|4181.72|4193.15|4183.15|4193.15|4183.15|4190.78|4180.78|17
1620785840000|2021-05-12 02:17:20|4193.17|4183.17|4193.42|4183.42|4193.54|4183.54|4193.01|4183.01|25
1620785850000|2021-05-12 02:17:30|4193.52|4183.52|4194.07|4184.07|4194.2|4184.2|4193.22|4183.22|31
1620785860000|2021-05-12 02:17:40|4193.99|4183.99|4193.72|4183.72|4193.99|4183.99|4193.16|4183.16|20
1620785870000|2021-05-12 02:17:50|4193.77|4183.77|4194.5|4184.5|4194.55|4184.55|4193.76|4183.76|15
1620785880000|2021-05-12 02:18:00|4194.53|4184.53|4194.94|4184.94|4194.94|4184.94|4194.46|4184.46|21
1620785890000|2021-05-12 02:18:10|4194.95|4184.95|4194.95|4184.95|4195.22|4185.22|4194.91|4184.91|13
1620785900000|2021-05-12 02:18:20|4195.08|4185.08|4196.23|4186.23|4196.23|4186.23|4195.08|4185.08|27
1620785910000|2021-05-12 02:18:30|4196.29|4186.29|4199.56|4189.56|4199.91|4189.91|4196.29|4186.29|37
1620785920000|2021-05-12 02:18:40|4199.33|4189.33|4200.81|4190.81|4200.83|4190.83|4199.14|4189.14|36
1620785930000|2021-05-12 02:18:50|4200.76|4190.76|4203.06|4193.06|4203.06|4193.06|4200.45|4190.45|28
1620785940000|2021-05-12 02:19:00|4202.99|4192.99|4203.35|4193.35|4203.42|4193.42|4202.81|4192.81|27
1620785950000|2021-05-12 02:19:10|4203.34|4193.34|4203.43|4193.43|4203.46|4193.46|4203.22|4193.22|24
1620785960000|2021-05-12 02:19:20|4203.46|4193.46|4203.94|4193.94|4203.94|4193.94|4203.42|4193.42|21
1620785970000|2021-05-12 02:19:30|4203.9|4193.9|4204.14|4194.14|4204.2|4194.2|4203.78|4193.78|25
1620785980000|2021-05-12 02:19:40|4204.19|4194.19|4204.03|4194.03|4204.19|4194.19|4203.78|4193.78|10
1620785990000|2021-05-12 02:19:50|4204.07|4194.07|4204.83|4194.83|4204.83|4194.83|4204.01|4194.01|29
1620786000000|2021-05-12 02:20:00|4204.78|4194.78|4206.22|4196.22|4208.12|4198.12|4204.58|4194.58|23
1620786010000|2021-05-12 02:20:10|4205.68|4195.68|4207.22|4197.22|4208.1|4198.1|4205.68|4195.68|33
1620786020000|2021-05-12 02:20:20|4207.27|4197.27|4210.14|4200.14|4211.59|4201.59|4207.27|4197.27|33
1620786030000|2021-05-12 02:20:30|4207.62|4197.62|4208.24|4198.24|4209.63|4199.63|4207.58|4197.58|37
1620786040000|2021-05-12 02:20:40|4208.17|4198.17|4209.12|4199.12|4209.12|4199.12|4207.85|4197.85|34
1620786050000|2021-05-12 02:20:50|4209.65|4199.65|4209.75|4199.75|4211.62|4201.62|4209.41|4199.41|38
1620786060000|2021-05-12 02:21:00|4209.46|4199.46|4209.32|4199.32|4210.15|4200.15|4209.13|4199.13|36
1620786070000|2021-05-12 02:21:10|4209.23|4199.23|4209.8|4199.8|4211.44|4201.44|4209.08|4199.08|34
1620786080000|2021-05-12 02:21:20|4210.36|4200.36|4210.59|4200.59|4210.99|4200.99|4209.44|4199.44|37
1620786090000|2021-05-12 02:21:30|4211.09|4201.09|4210.79|4200.79|4211.77|4201.77|4210.31|4200.31|35
1620786100000|2021-05-12 02:21:40|4210.81|4200.81|4208.59|4198.59|4210.81|4200.81|4208.59|4198.59|30
1620786110000|2021-05-12 02:21:50|4208.44|4198.44|4210.92|4200.92|4210.92|4200.92|4208|4198|35
1620786120000|2021-05-12 02:22:00|4210.95|4200.95|4212.41|4202.41|4213.33|4203.33|4210.95|4200.95|38
1620786130000|2021-05-12 02:22:10|4212.23|4202.23|4217.19|4207.19|4217.54|4207.54|4211.66|4201.66|40
1620786140000|2021-05-12 02:22:20|4217.65|4207.65|4227.96|4217.96|4227.98|4217.98|4217.19|4207.19|39
1620786150000|2021-05-12 02:22:30|4228.11|4218.11|4232.13|4222.13|4234.75|4224.75|4224.74|4214.74|36
1620786160000|2021-05-12 02:22:40|4232.08|4222.08|4234.8|4224.8|4234.8|4224.8|4232.08|4222.08|29
1620786170000|2021-05-12 02:22:50|4234.88|4224.88|4235.75|4225.75|4236.99|4226.99|4234.23|4224.23|31
1620786180000|2021-05-12 02:23:00|4235.76|4225.76|4237.95|4227.95|4238.55|4228.55|4235.75|4225.75|28
1620786190000|2021-05-12 02:23:10|4238.57|4228.57|4234.53|4224.53|4238.69|4228.69|4233.72|4223.72|33
1620786200000|2021-05-12 02:23:20|4234.15|4224.15|4236.86|4226.86|4236.86|4226.86|4234.15|4224.15|32
1620786210000|2021-05-12 02:23:30|4236.66|4226.66|4235.07|4225.07|4236.66|4226.66|4234.44|4224.44|21
1620786220000|2021-05-12 02:23:40|4235.1|4225.1|4230.86|4220.86|4235.1|4225.1|4228.55|4218.55|32
1620786230000|2021-05-12 02:23:50|4230.85|4220.85|4233.34|4223.34|4234.82|4224.82|4229.19|4219.19|38
1620786240000|2021-05-12 02:24:00|4233.43|4223.43|4232.82|4222.82|4234.27|4224.27|4231.74|4221.74|31
1620786250000|2021-05-12 02:24:10|4232.39|4222.39|4230.71|4220.71|4233.25|4223.25|4230.71|4220.71|17
1620786260000|2021-05-12 02:24:20|4230.53|4220.53|4231.98|4221.98|4232.04|4222.04|4230.09|4220.09|24
1620786270000|2021-05-12 02:24:30|4232.18|4222.18|4233.97|4223.97|4236.17|4226.17|4232.18|4222.18|34
1620786280000|2021-05-12 02:24:40|4234.06|4224.06|4233.81|4223.81|4234.67|4224.67|4233.27|4223.27|16
1620786290000|2021-05-12 02:24:50|4233.73|4223.73|4238.12|4228.12|4238.12|4228.12|4233.67|4223.67|35
1620786300000|2021-05-12 02:25:00|4235.66|4225.66|4238.99|4228.99|4241.09|4231.09|4235.66|4225.66|30
1620786310000|2021-05-12 02:25:10|4239.4|4229.4|4236.78|4226.78|4239.96|4229.96|4236.12|4226.12|32
1620786320000|2021-05-12 02:25:20|4236.56|4226.56|4238.13|4228.13|4240.65|4230.65|4235.6|4225.6|31
1620786330000|2021-05-12 02:25:30|4237.23|4227.23|4239.51|4229.51|4240.69|4230.69|4235.71|4225.71|37
1620786340000|2021-05-12 02:25:40|4239.33|4229.33|4240.74|4230.74|4241.94|4231.94|4238.48|4228.48|38
1620786350000|2021-05-12 02:25:50|4240.62|4230.62|4240.75|4230.75|4240.8|4230.8|4238.98|4228.98|37
1620786360000|2021-05-12 02:26:00|4241.2|4231.2|4242.34|4232.34|4247.27|4237.27|4241.2|4231.2|39
1620786370000|2021-05-12 02:26:10|4242.06|4232.06|4245.63|4235.63|4247.12|4237.12|4240.33|4230.33|35
1620786380000|2021-05-12 02:26:20|4245.7|4235.7|4246.1|4236.1|4246.1|4236.1|4243.37|4233.37|31
1620786390000|2021-05-12 02:26:30|4245.93|4235.93|4245.54|4235.54|4246.64|4236.64|4245.54|4235.54|27
1620786400000|2021-05-12 02:26:40|4245.38|4235.38|4245.99|4235.99|4247.57|4237.57|4245.24|4235.24|30
1620786410000|2021-05-12 02:26:50|4245.96|4235.96|4246.17|4236.17|4247.14|4237.14|4245.87|4235.87|30
1620786420000|2021-05-12 02:27:00|4246.32|4236.32|4247.81|4237.81|4248.45|4238.45|4246.32|4236.32|16
1620786430000|2021-05-12 02:27:10|4247.47|4237.47|4247.23|4237.23|4247.83|4237.83|4245.95|4235.95|21
1620786440000|2021-05-12 02:27:20|4247|4237|4245.91|4235.91|4247.08|4237.08|4245.91|4235.91|25
1620786450000|2021-05-12 02:27:30|4245.87|4235.87|4244.04|4234.04|4246.59|4236.59|4244.04|4234.04|20
1620786460000|2021-05-12 02:27:40|4243.63|4233.63|4239.54|4229.54|4244.34|4234.34|4239.54|4229.54|31
1620786470000|2021-05-12 02:27:50|4239.19|4229.19|4239.02|4229.02|4243.03|4233.03|4238.76|4228.76|32
1620786480000|2021-05-12 02:28:00|4239|4229|4241.42|4231.42|4242.83|4232.83|4238.81|4228.81|34
1620786490000|2021-05-12 02:28:10|4241.52|4231.52|4241.83|4231.83|4241.96|4231.96|4240.36|4230.36|27
1620786500000|2021-05-12 02:28:20|4241.9|4231.9|4242.31|4232.31|4242.69|4232.69|4241.83|4231.83|14
1620786510000|2021-05-12 02:28:30|4242.16|4232.16|4241.86|4231.86|4242.16|4232.16|4241.3|4231.3|20
1620786520000|2021-05-12 02:28:40|4241.92|4231.92|4242.54|4232.54|4242.54|4232.54|4241.76|4231.76|26
1620786530000|2021-05-12 02:28:50|4242.51|4232.51|4242.65|4232.65|4242.65|4232.65|4242.33|4232.33|12
1620786540000|2021-05-12 02:29:00|4242.78|4232.78|4244.89|4234.89|4245.39|4235.39|4242.65|4232.65|24
1620786550000|2021-05-12 02:29:10|4244.97|4234.97|4245.35|4235.35|4247.2|4237.2|4242.58|4232.58|32
1620786560000|2021-05-12 02:29:20|4245.92|4235.92|4243.97|4233.97|4247.32|4237.32|4243.43|4233.43|36
1620786570000|2021-05-12 02:29:30|4243.96|4233.96|4245.39|4235.39|4246.26|4236.26|4243.96|4233.96|32
1620786580000|2021-05-12 02:29:40|4245.36|4235.36|4245.75|4235.75|4246.06|4236.06|4245.36|4235.36|23
1620786590000|2021-05-12 02:29:50|4245.6|4235.6|4244.12|4234.12|4245.76|4235.76|4243.87|4233.87|25
1620786600000|2021-05-12 02:30:00|4244|4234|4245.46|4235.46|4245.87|4235.87|4244|4234|31
1620786610000|2021-05-12 02:30:10|4245.51|4235.51|4246.38|4236.38|4247.26|4237.26|4244.8|4234.8|30
1620786620000|2021-05-12 02:30:20|4246.3|4236.3|4247.97|4237.97|4250.2|4240.2|4245.72|4235.72|29
1620786630000|2021-05-12 02:30:30|4247.98|4237.98|4246.68|4236.68|4247.98|4237.98|4246.68|4236.68|29
1620786640000|2021-05-12 02:30:40|4246.76|4236.76|4246.92|4236.92|4246.92|4236.92|4246.7|4236.7|19
1620786650000|2021-05-12 02:30:50|4247.15|4237.15|4246.98|4236.98|4247.16|4237.16|4246.61|4236.61|23
1620786660000|2021-05-12 02:31:00|4247|4237|4247.27|4237.27|4247.36|4237.36|4246.99|4236.99|12
1620786670000|2021-05-12 02:31:10|4247.17|4237.17|4247.34|4237.34|4247.41|4237.41|4246.92|4236.92|21
1620786680000|2021-05-12 02:31:20|4247.2|4237.2|4247.27|4237.27|4247.59|4237.59|4247.05|4237.05|19
1620786690000|2021-05-12 02:31:30|4247.34|4237.34|4247.12|4237.12|4247.34|4237.34|4246.85|4236.85|6
1620786700000|2021-05-12 02:31:40|4247.3|4237.3|4247.47|4237.47|4247.47|4237.47|4247.12|4237.12|11
1620786710000|2021-05-12 02:31:50|4247.33|4237.33|4247.11|4237.11|4247.33|4237.33|4246.84|4236.84|14
1620786720000|2021-05-12 02:32:00|4247.07|4237.07|4241.45|4231.45|4247.07|4237.07|4241.45|4231.45|38
1620786730000|2021-05-12 02:32:10|4241.44|4231.44|4241.07|4231.07|4241.44|4231.44|4239.82|4229.82|27
1620786740000|2021-05-12 02:32:20|4241.04|4231.04|4240.92|4230.92|4241.68|4231.68|4240.2|4230.2|37
1620786750000|2021-05-12 02:32:30|4240.9|4230.9|4233.5|4223.5|4240.9|4230.9|4233.37|4223.37|38
1620786760000|2021-05-12 02:32:40|4233.54|4223.54|4231.65|4221.65|4235.33|4225.33|4231.65|4221.65|36
1620786770000|2021-05-12 02:32:50|4231.53|4221.53|4228.46|4218.46|4231.53|4221.53|4225.49|4215.49|38
1620786780000|2021-05-12 02:33:00|4228.43|4218.43|4230.56|4220.56|4231.14|4221.14|4228.2|4218.2|34
1620786790000|2021-05-12 02:33:10|4230.68|4220.68|4230.44|4220.44|4231.53|4221.53|4230.27|4220.27|35
1620786800000|2021-05-12 02:33:20|4229.54|4219.54|4227.84|4217.84|4229.88|4219.88|4226.95|4216.95|36
1620786810000|2021-05-12 02:33:30|4228.07|4218.07|4228.26|4218.26|4228.46|4218.46|4227.91|4217.91|21
1620786820000|2021-05-12 02:33:40|4228.41|4218.41|4228.44|4218.44|4228.6|4218.6|4228.19|4218.19|28
1620786830000|2021-05-12 02:33:50|4228.25|4218.25|4230.6|4220.6|4230.98|4220.98|4228.23|4218.23|24
1620786840000|2021-05-12 02:34:00|4230.78|4220.78|4236.5|4226.5|4236.7|4226.7|4230.2|4220.2|32
1620786850000|2021-05-12 02:34:10|4236.36|4226.36|4240.81|4230.81|4240.81|4230.81|4236.07|4226.07|36
1620786860000|2021-05-12 02:34:20|4240.85|4230.85|4240.45|4230.45|4240.92|4230.92|4239.71|4229.71|25
1620786870000|2021-05-12 02:34:30|4240.44|4230.44|4241.38|4231.38|4241.48|4231.48|4240.44|4230.44|21
1620786880000|2021-05-12 02:34:40|4241.43|4231.43|4251.92|4241.92|4255.05|4245.05|4241.42|4231.42|29
1620786890000|2021-05-12 02:34:50|4251.03|4241.03|4248.86|4238.86|4255.67|4245.67|4248.85|4238.85|32
1620786900000|2021-05-12 02:35:00|4248.43|4238.43|4253.19|4243.19|4253.78|4243.78|4248.43|4238.43|29
1620786910000|2021-05-12 02:35:10|4252.82|4242.82|4250.85|4240.85|4254.16|4244.16|4250.6|4240.6|24
1620786920000|2021-05-12 02:35:20|4250.86|4240.86|4256.75|4246.75|4256.75|4246.75|4249.24|4239.24|28
1620786930000|2021-05-12 02:35:30|4256.64|4246.64|4255.5|4245.5|4261.38|4251.38|4254.58|4244.58|36
1620786940000|2021-05-12 02:35:40|4255.58|4245.58|4259.82|4249.82|4259.82|4249.82|4255.53|4245.53|32
1620786950000|2021-05-12 02:35:50|4259.86|4249.86|4255.11|4245.11|4260.03|4250.03|4255.11|4245.11|33
1620786960000|2021-05-12 02:36:00|4255.25|4245.25|4255.31|4245.31|4256.91|4246.91|4254.28|4244.28|32
1620786970000|2021-05-12 02:36:10|4255.16|4245.16|4258.75|4248.75|4258.75|4248.75|4255.05|4245.05|31
1620786980000|2021-05-12 02:36:20|4258.27|4248.27|4256.04|4246.04|4259.26|4249.26|4254.57|4244.57|35
1620786990000|2021-05-12 02:36:30|4256.07|4246.07|4260.6|4250.6|4261.38|4251.38|4255.92|4245.92|34
1620787000000|2021-05-12 02:36:40|4260.63|4250.63|4260.48|4250.48|4263.14|4253.14|4259.75|4249.75|31
1620787010000|2021-05-12 02:36:50|4260.49|4250.49|4260.07|4250.07|4261.51|4251.51|4259.92|4249.92|27
1620787020000|2021-05-12 02:37:00|4260|4250|4260.84|4250.84|4260.84|4250.84|4258.24|4248.24|34
1620787030000|2021-05-12 02:37:10|4260.61|4250.61|4263.35|4253.35|4263.55|4253.55|4260.59|4250.59|30
1620787040000|2021-05-12 02:37:20|4263.51|4253.51|4260.77|4250.77|4264.3|4254.3|4260.73|4250.73|20
1620787050000|2021-05-12 02:37:30|4260.88|4250.88|4260.49|4250.49|4260.97|4250.97|4260.32|4250.32|22
1620787060000|2021-05-12 02:37:40|4260.52|4250.52|4257.36|4247.36|4260.52|4250.52|4257.36|4247.36|24
1620787070000|2021-05-12 02:37:50|4257.2|4247.2|4258.12|4248.12|4259.26|4249.26|4255.53|4245.53|37
1620787080000|2021-05-12 02:38:00|4258.08|4248.08|4258.18|4248.18|4259.08|4249.08|4257.64|4247.64|27
1620787090000|2021-05-12 02:38:10|4257.89|4247.89|4259.78|4249.78|4259.78|4249.78|4257.83|4247.83|22
1620787100000|2021-05-12 02:38:20|4259.48|4249.48|4263.17|4253.17|4263.17|4253.17|4258.67|4248.67|26
1620787110000|2021-05-12 02:38:30|4263.18|4253.18|4261.01|4251.01|4263.18|4253.18|4260.15|4250.15|28
1620787120000|2021-05-12 02:38:40|4261.04|4251.04|4261.64|4251.64|4261.64|4251.64|4261.04|4251.04|15
1620787130000|2021-05-12 02:38:50|4261.6|4251.6|4263.42|4253.42|4263.82|4253.82|4261.46|4251.46|27
1620787140000|2021-05-12 02:39:00|4263.43|4253.43|4267|4257|4267.02|4257.02|4263.33|4253.33|31
1620787150000|2021-05-12 02:39:10|4267.03|4257.03|4266.59|4256.59|4267.13|4257.13|4265.07|4255.07|32
1620787160000|2021-05-12 02:39:20|4266.66|4256.66|4263.97|4253.97|4266.66|4256.66|4262.12|4252.12|34
1620787170000|2021-05-12 02:39:30|4263.78|4253.78|4267.12|4257.12|4267.6|4257.6|4263.77|4253.77|34
1620787180000|2021-05-12 02:39:40|4266.43|4256.43|4263.04|4253.04|4267.82|4257.82|4262.98|4252.98|29
1620787190000|2021-05-12 02:39:50|4263.16|4253.16|4264.62|4254.62|4266.65|4256.65|4262.76|4252.76|34
1620787200000|2021-05-12 02:40:00|4264.67|4254.67|4263.37|4253.37|4266.39|4256.39|4263.37|4253.37|30
1620787210000|2021-05-12 02:40:10|4263.5|4253.5|4261.83|4251.83|4264.41|4254.41|4261.06|4251.06|33
1620787220000|2021-05-12 02:40:20|4261.85|4251.85|4261.19|4251.19|4263.31|4253.31|4261.19|4251.19|38
1620787230000|2021-05-12 02:40:30|4261.09|4251.09|4260.37|4250.37|4261.09|4251.09|4259.22|4249.22|32
1620787240000|2021-05-12 02:40:40|4260.44|4250.44|4266.93|4256.93|4267.33|4257.33|4260.35|4250.35|40
1620787250000|2021-05-12 02:40:50|4267.64|4257.64|4265.64|4255.64|4267.66|4257.66|4265.4|4255.4|37
1620787260000|2021-05-12 02:41:00|4265.41|4255.41|4265.22|4255.22|4267.59|4257.59|4263.36|4253.36|38
1620787270000|2021-05-12 02:41:10|4265.15|4255.15|4263.35|4253.35|4265.15|4255.15|4263.23|4253.23|33
1620787280000|2021-05-12 02:41:20|4263.34|4253.34|4262.75|4252.75|4264.03|4254.03|4262.5|4252.5|34
1620787290000|2021-05-12 02:41:30|4262.14|4252.14|4262.22|4252.22|4263.4|4253.4|4261.74|4251.74|30
1620787300000|2021-05-12 02:41:40|4262.23|4252.23|4265.27|4255.27|4266.98|4256.98|4262.12|4252.12|36
1620787310000|2021-05-12 02:41:50|4265.28|4255.28|4266.09|4256.09|4266.31|4256.31|4265.26|4255.26|32
1620787320000|2021-05-12 02:42:00|4266.06|4256.06|4265.99|4255.99|4266.47|4256.47|4265.53|4255.53|36
1620787330000|2021-05-12 02:42:10|4265.76|4255.76|4266.06|4256.06|4266.41|4256.41|4265.52|4255.52|32
1620787340000|2021-05-12 02:42:20|4267.27|4257.27|4267.45|4257.45|4268.48|4258.48|4265.37|4255.37|33
1620787350000|2021-05-12 02:42:30|4267.43|4257.43|4267.67|4257.67|4268.02|4258.02|4266.97|4256.97|38
1620787360000|2021-05-12 02:42:40|4267.59|4257.59|4259.9|4249.9|4267.66|4257.66|4259.39|4249.39|39
1620787370000|2021-05-12 02:42:50|4259.51|4249.51|4259.67|4249.67|4260.02|4250.02|4258.56|4248.56|39
1620787380000|2021-05-12 02:43:00|4259.77|4249.77|4258.47|4248.47|4260|4250|4258.37|4248.37|31
1620787390000|2021-05-12 02:43:10|4258.37|4248.37|4257.93|4247.93|4258.86|4248.86|4257.93|4247.93|32
1620787400000|2021-05-12 02:43:20|4257.73|4247.73|4257.26|4247.26|4257.75|4247.75|4256.96|4246.96|34
1620787410000|2021-05-12 02:43:30|4257.25|4247.25|4260.37|4250.37|4260.45|4250.45|4257.25|4247.25|29
1620787420000|2021-05-12 02:43:40|4260.32|4250.32|4260.51|4250.51|4261.65|4251.65|4259.4|4249.4|38
1620787430000|2021-05-12 02:43:50|4260.5|4250.5|4259.35|4249.35|4260.5|4250.5|4259.33|4249.33|34
1620787440000|2021-05-12 02:44:00|4259.33|4249.33|4260.59|4250.59|4260.77|4250.77|4259.33|4249.33|29
1620787450000|2021-05-12 02:44:10|4260.6|4250.6|4265.21|4255.21|4266.57|4256.57|4260.52|4250.52|33
1620787460000|2021-05-12 02:44:20|4265.3|4255.3|4266.82|4256.82|4266.82|4256.82|4265.24|4255.24|37
1620787470000|2021-05-12 02:44:30|4266.84|4256.84|4266.35|4256.35|4267.13|4257.13|4265.49|4255.49|35
1620787480000|2021-05-12 02:44:40|4266.34|4256.34|4268.18|4258.18|4268.21|4258.21|4266.2|4256.2|33
1620787490000|2021-05-12 02:44:50|4268.2|4258.2|4267.91|4257.91|4268.2|4258.2|4266.81|4256.81|37
1620787500000|2021-05-12 02:45:00|4267.98|4257.98|4266.23|4256.23|4268.73|4258.73|4265.94|4255.94|37
1620787510000|2021-05-12 02:45:10|4266.31|4256.31|4262.84|4252.84|4266.31|4256.31|4262.84|4252.84|38
1620787520000|2021-05-12 02:45:20|4262.88|4252.88|4262.53|4252.53|4262.88|4252.88|4260.17|4250.17|38
1620787530000|2021-05-12 02:45:30|4262.98|4252.98|4263.05|4253.05|4263.3|4253.3|4262.24|4252.24|38
1620787540000|2021-05-12 02:45:40|4263.15|4253.15|4264.02|4254.02|4265.08|4255.08|4263.15|4253.15|34
1620787550000|2021-05-12 02:45:50|4264.33|4254.33|4263.13|4253.13|4265.7|4255.7|4263.13|4253.13|37
1620787560000|2021-05-12 02:46:00|4262.97|4252.97|4262.89|4252.89|4264.37|4254.37|4262.13|4252.13|39
1620787570000|2021-05-12 02:46:10|4262.82|4252.82|4261.14|4251.14|4262.82|4252.82|4260.27|4250.27|30
1620787580000|2021-05-12 02:46:20|4261.11|4251.11|4256.29|4246.29|4261.11|4251.11|4256.29|4246.29|35
1620787590000|2021-05-12 02:46:30|4256.63|4246.63|4255.84|4245.84|4256.63|4246.63|4254.62|4244.62|39
1620787600000|2021-05-12 02:46:40|4256.02|4246.02|4256.03|4246.03|4256.51|4246.51|4255.5|4245.5|36
1620787610000|2021-05-12 02:46:50|4256.09|4246.09|4254.97|4244.97|4256.33|4246.33|4254.72|4244.72|34
1620787620000|2021-05-12 02:47:00|4254.94|4244.94|4254.08|4244.08|4255.01|4245.01|4253.91|4243.91|36
1620787630000|2021-05-12 02:47:10|4254.21|4244.21|4255.99|4245.99|4256.38|4246.38|4253.29|4243.29|36
1620787640000|2021-05-12 02:47:20|4256.08|4246.08|4258|4248|4258|4248|4255.72|4245.72|35
1620787650000|2021-05-12 02:47:30|4258.53|4248.53|4261.25|4251.25|4261.78|4251.78|4258.5|4248.5|35
1620787660000|2021-05-12 02:47:40|4260.73|4250.73|4261.43|4251.43|4261.43|4251.43|4259.27|4249.27|36
1620787670000|2021-05-12 02:47:50|4261.42|4251.42|4261.21|4251.21|4261.59|4251.59|4260.83|4250.83|31
1620787680000|2021-05-12 02:48:00|4261.31|4251.31|4260.48|4250.48|4261.39|4251.39|4257.36|4247.36|36
1620787690000|2021-05-12 02:48:10|4259.35|4249.35|4261.2|4251.2|4261.26|4251.26|4259.13|4249.13|37
1620787700000|2021-05-12 02:48:20|4261.18|4251.18|4262.63|4252.63|4263.01|4253.01|4261.03|4251.03|31
1620787710000|2021-05-12 02:48:30|4262.69|4252.69|4262.16|4252.16|4262.83|4252.83|4261.88|4251.88|36
1620787720000|2021-05-12 02:48:40|4262.2|4252.2|4262.7|4252.7|4262.7|4252.7|4262.2|4252.2|36
1620787730000|2021-05-12 02:48:50|4262.68|4252.68|4262.06|4252.06|4262.86|4252.86|4262.06|4252.06|29
1620787740000|2021-05-12 02:49:00|4261.05|4251.05|4261.31|4251.31|4261.31|4251.31|4260.65|4250.65|37
1620787750000|2021-05-12 02:49:10|4261.32|4251.32|4262.32|4252.32|4262.66|4252.66|4261.32|4251.32|32
1620787760000|2021-05-12 02:49:20|4262.53|4252.53|4260.32|4250.32|4262.68|4252.68|4259.91|4249.91|33
1620787770000|2021-05-12 02:49:30|4260.25|4250.25|4257.13|4247.13|4260.28|4250.28|4257.06|4247.06|38
1620787780000|2021-05-12 02:49:40|4257.21|4247.21|4258.31|4248.31|4258.42|4248.42|4257.21|4247.21|37
1620787790000|2021-05-12 02:49:50|4258.28|4248.28|4258.8|4248.8|4258.93|4248.93|4258.03|4248.03|33
1620787800000|2021-05-12 02:50:00|4258.79|4248.79|4258.01|4248.01|4259.04|4249.04|4257.67|4247.67|31
1620787810000|2021-05-12 02:50:10|4257.87|4247.87|4257.66|4247.66|4258.07|4248.07|4257.66|4247.66|31
1620787820000|2021-05-12 02:50:20|4257.61|4247.61|4257.78|4247.78|4257.8|4247.8|4257.61|4247.61|26
1620787830000|2021-05-12 02:50:30|4257.82|4247.82|4257.87|4247.87|4257.95|4247.95|4257.69|4247.69|23
1620787840000|2021-05-12 02:50:40|4257.78|4247.78|4257.33|4247.33|4257.89|4247.89|4257.33|4247.33|28
1620787850000|2021-05-12 02:50:50|4257.3|4247.3|4254.25|4244.25|4257.33|4247.33|4254.25|4244.25|24
1620787860000|2021-05-12 02:51:00|4254.15|4244.15|4251.5|4241.5|4254.41|4244.41|4251.5|4241.5|34
1620787870000|2021-05-12 02:51:10|4251.05|4241.05|4244.45|4234.45|4251.21|4241.21|4244.45|4234.45|39
1620787880000|2021-05-12 02:51:20|4244.65|4234.65|4246.87|4236.87|4249.21|4239.21|4244.65|4234.65|38
1620787890000|2021-05-12 02:51:30|4246.63|4236.63|4246.51|4236.51|4246.63|4236.63|4244.6|4234.6|40
1620787900000|2021-05-12 02:51:40|4246.77|4236.77|4247.68|4237.68|4248.51|4238.51|4246.56|4236.56|37
1620787910000|2021-05-12 02:51:50|4247.49|4237.49|4249.64|4239.64|4251.15|4241.15|4247.47|4237.47|34
1620787920000|2021-05-12 02:52:00|4249.5|4239.5|4248.76|4238.76|4250.21|4240.21|4248.56|4238.56|39
1620787930000|2021-05-12 02:52:10|4248.66|4238.66|4247.68|4237.68|4248.97|4238.97|4247.68|4237.68|28
1620787940000|2021-05-12 02:52:20|4247.81|4237.81|4250.58|4240.58|4250.58|4240.58|4247.81|4237.81|33
1620787950000|2021-05-12 02:52:30|4250.62|4240.62|4250.54|4240.54|4250.62|4240.62|4249.62|4239.62|35
1620787960000|2021-05-12 02:52:40|4250.52|4240.52|4251.3|4241.3|4251.93|4241.93|4250.24|4240.24|36
1620787970000|2021-05-12 02:52:50|4251.27|4241.27|4251.38|4241.38|4251.39|4241.39|4251.27|4241.27|25
1620787980000|2021-05-12 02:53:00|4251.34|4241.34|4247.52|4237.52|4251.34|4241.34|4247.51|4237.51|34
1620787990000|2021-05-12 02:53:10|4247.53|4237.53|4247.61|4237.61|4247.61|4237.61|4247.43|4237.43|29
1620788000000|2021-05-12 02:53:20|4247.57|4237.57|4247.42|4237.42|4249.4|4239.4|4246.95|4236.95|36
1620788010000|2021-05-12 02:53:30|4247.56|4237.56|4246.49|4236.49|4247.86|4237.86|4246.49|4236.49|35
1620788020000|2021-05-12 02:53:40|4246.38|4236.38|4246.15|4236.15|4246.38|4236.38|4245.44|4235.44|33
1620788030000|2021-05-12 02:53:50|4246.16|4236.16|4249.77|4239.77|4249.85|4239.85|4246.13|4236.13|28
1620788040000|2021-05-12 02:54:00|4249.8|4239.8|4247.4|4237.4|4249.84|4239.84|4246.99|4236.99|33
1620788050000|2021-05-12 02:54:10|4247.48|4237.48|4249.26|4239.26|4249.26|4239.26|4247.29|4237.29|33
1620788060000|2021-05-12 02:54:20|4249.47|4239.47|4252.28|4242.28|4252.74|4242.74|4249.47|4239.47|35
1620788070000|2021-05-12 02:54:30|4252.43|4242.43|4251.42|4241.42|4252.79|4242.79|4250.58|4240.58|25
1620788080000|2021-05-12 02:54:40|4251.4|4241.4|4250.86|4240.86|4251.42|4241.42|4250.17|4240.17|35
1620788090000|2021-05-12 02:54:50|4250.81|4240.81|4252.51|4242.51|4252.51|4242.51|4250.71|4240.71|33
1620788100000|2021-05-12 02:55:00|4252.55|4242.55|4254.76|4244.76|4254.78|4244.78|4252.55|4242.55|34
1620788110000|2021-05-12 02:55:10|4254.89|4244.89|4254.04|4244.04|4255.62|4245.62|4253.31|4243.31|36
1620788120000|2021-05-12 02:55:20|4254.06|4244.06|4251.09|4241.09|4254.06|4244.06|4251.09|4241.09|37
1620788130000|2021-05-12 02:55:30|4251.05|4241.05|4253.6|4243.6|4253.6|4243.6|4250.93|4240.93|30
1620788140000|2021-05-12 02:55:40|4253.8|4243.8|4255.16|4245.16|4255.58|4245.58|4253.8|4243.8|35
1620788150000|2021-05-12 02:55:50|4255.02|4245.02|4254.69|4244.69|4256.51|4246.51|4254.6|4244.6|36
1620788160000|2021-05-12 02:56:00|4254.61|4244.61|4256.26|4246.26|4256.64|4246.64|4254.61|4244.61|21
1620788170000|2021-05-12 02:56:10|4256.08|4246.08|4256.08|4246.08|4256.5|4246.5|4254.64|4244.64|32
1620788180000|2021-05-12 02:56:20|4256.18|4246.18|4256.87|4246.87|4256.87|4246.87|4255.71|4245.71|31
1620788190000|2021-05-12 02:56:30|4256.88|4246.88|4257.13|4247.13|4257.43|4247.43|4256.35|4246.35|31
1620788200000|2021-05-12 02:56:40|4257.2|4247.2|4260.26|4250.26|4262.11|4252.11|4256.78|4246.78|35
1620788210000|2021-05-12 02:56:50|4260.21|4250.21|4255.88|4245.88|4261.43|4251.43|4255.88|4245.88|40
1620788220000|2021-05-12 02:57:00|4255.95|4245.95|4259.02|4249.02|4259.02|4249.02|4255.95|4245.95|33
1620788230000|2021-05-12 02:57:10|4258.92|4248.92|4259.71|4249.71|4260.45|4250.45|4258.61|4248.61|29
1620788240000|2021-05-12 02:57:20|4260.85|4250.85|4258.47|4248.47|4261.75|4251.75|4258.47|4248.47|27
1620788250000|2021-05-12 02:57:30|4258.45|4248.45|4260.27|4250.27|4260.62|4250.62|4258.45|4248.45|31
1620788260000|2021-05-12 02:57:40|4260.11|4250.11|4260|4250|4260.54|4250.54|4260|4250|21
1620788270000|2021-05-12 02:57:50|4259.98|4249.98|4260.12|4250.12|4260.24|4250.24|4258.99|4248.99|30
1620788280000|2021-05-12 02:58:00|4260.1|4250.1|4259.91|4249.91|4260.35|4250.35|4259.61|4249.61|32
1620788290000|2021-05-12 02:58:10|4259.9|4249.9|4261.25|4251.25|4261.39|4251.39|4259.85|4249.85|19
1620788300000|2021-05-12 02:58:20|4261.23|4251.23|4262.57|4252.57|4262.62|4252.62|4260.8|4250.8|32
1620788310000|2021-05-12 02:58:30|4262.44|4252.44|4262.11|4252.11|4262.44|4252.44|4261.44|4251.44|35
1620788320000|2021-05-12 02:58:40|4262.32|4252.32|4264.95|4254.95|4265.53|4255.53|4262.14|4252.14|26
1620788330000|2021-05-12 02:58:50|4264.97|4254.97|4265.75|4255.75|4266.32|4256.32|4264.28|4254.28|32
1620788340000|2021-05-12 02:59:00|4265.57|4255.57|4264.9|4254.9|4265.96|4255.96|4263.88|4253.88|24
1620788350000|2021-05-12 02:59:10|4266.29|4256.29|4270.72|4260.72|4270.74|4260.74|4266.19|4256.19|26
1620788360000|2021-05-12 02:59:20|4270.62|4260.62|4273.9|4263.9|4273.9|4263.9|4270.3|4260.3|33
1620788370000|2021-05-12 02:59:30|4273.92|4263.92|4271.61|4261.61|4274.29|4264.29|4271.33|4261.33|33
1620788380000|2021-05-12 02:59:40|4271.76|4261.76|4273.87|4263.87|4274.62|4264.62|4271.36|4261.36|36
1620788390000|2021-05-12 02:59:50|4273.77|4263.77|4277.61|4267.61|4277.61|4267.61|4273.77|4263.77|36
1620788400000|2021-05-12 03:00:00|4277.58|4267.58|4278.1|4268.1|4279.59|4269.59|4277.58|4267.58|37
1620788410000|2021-05-12 03:00:10|4278.03|4268.03|4276.94|4266.94|4278.15|4268.15|4276.69|4266.69|31
1620788420000|2021-05-12 03:00:20|4276.96|4266.96|4274.31|4264.31|4276.97|4266.97|4273.91|4263.91|32
1620788430000|2021-05-12 03:00:30|4274.18|4264.18|4276.99|4266.99|4277.16|4267.16|4273.16|4263.16|33
1620788440000|2021-05-12 03:00:40|4277|4267|4278.67|4268.67|4278.9|4268.9|4277|4267|34
1620788450000|2021-05-12 03:00:50|4278.78|4268.78|4279.72|4269.72|4281.64|4271.64|4278.48|4268.48|38
1620788460000|2021-05-12 03:01:00|4279.86|4269.86|4279.2|4269.2|4281.47|4271.47|4279.11|4269.11|37
1620788470000|2021-05-12 03:01:10|4279.26|4269.26|4275.89|4265.89|4279.37|4269.37|4275.66|4265.66|35
1620788480000|2021-05-12 03:01:20|4275.88|4265.88|4278.85|4268.85|4279.08|4269.08|4275.5|4265.5|38
1620788490000|2021-05-12 03:01:30|4278.81|4268.81|4278.08|4268.08|4279.02|4269.02|4277.99|4267.99|35
1620788500000|2021-05-12 03:01:40|4277.78|4267.78|4276.46|4266.46|4277.78|4267.78|4276.46|4266.46|37
1620788510000|2021-05-12 03:01:50|4276.6|4266.6|4275.72|4265.72|4276.75|4266.75|4274.83|4264.83|32
1620788520000|2021-05-12 03:02:00|4275.81|4265.81|4273.83|4263.83|4277.28|4267.28|4273.83|4263.83|35
1620788530000|2021-05-12 03:02:10|4273.57|4263.57|4268.99|4258.99|4273.57|4263.57|4268.23|4258.23|38
1620788540000|2021-05-12 03:02:20|4269.03|4259.03|4268.79|4258.79|4269.03|4259.03|4267.43|4257.43|38
1620788550000|2021-05-12 03:02:30|4268.78|4258.78|4266.82|4256.82|4268.78|4258.78|4266.3|4256.3|36
1620788560000|2021-05-12 03:02:40|4266.54|4256.54|4268.66|4258.66|4268.67|4258.67|4266.35|4256.35|33
1620788570000|2021-05-12 03:02:50|4268.7|4258.7|4270.22|4260.22|4270.49|4260.49|4268.69|4258.69|34
1620788580000|2021-05-12 03:03:00|4270.23|4260.23|4269.3|4259.3|4270.25|4260.25|4269.07|4259.07|29
1620788590000|2021-05-12 03:03:10|4269.29|4259.29|4267.61|4257.61|4269.35|4259.35|4267.51|4257.51|27
1620788600000|2021-05-12 03:03:20|4267.64|4257.64|4264.78|4254.78|4267.64|4257.64|4264.71|4254.71|35
1620788610000|2021-05-12 03:03:30|4264.82|4254.82|4263.24|4253.24|4264.86|4254.86|4263.05|4253.05|29
1620788620000|2021-05-12 03:03:40|4263.1|4253.1|4266.07|4256.07|4266.08|4256.08|4263.1|4253.1|28
1620788630000|2021-05-12 03:03:50|4266.16|4256.16|4266.55|4256.55|4266.64|4256.64|4265.85|4255.85|31
1620788640000|2021-05-12 03:04:00|4266.54|4256.54|4266.22|4256.22|4266.71|4256.71|4265.87|4255.87|39
1620788650000|2021-05-12 03:04:10|4266.2|4256.2|4265.73|4255.73|4266.3|4256.3|4265.58|4255.58|25
1620788660000|2021-05-12 03:04:20|4265.75|4255.75|4263.81|4253.81|4265.75|4255.75|4263.81|4253.81|34
1620788670000|2021-05-12 03:04:30|4263.82|4253.82|4264.66|4254.66|4264.76|4254.76|4263.64|4253.64|35
1620788680000|2021-05-12 03:04:40|4264.58|4254.58|4264.73|4254.73|4264.81|4254.81|4264.41|4254.41|31
1620788690000|2021-05-12 03:04:50|4264.77|4254.77|4264.77|4254.77|4264.93|4254.93|4264.63|4254.63|21
1620788700000|2021-05-12 03:05:00|4264.76|4254.76|4263.13|4253.13|4264.76|4254.76|4263.12|4253.12|28
1620788710000|2021-05-12 03:05:10|4263.12|4253.12|4262.26|4252.26|4263.23|4253.23|4262.22|4252.22|30
1620788720000|2021-05-12 03:05:20|4262.23|4252.23|4261.19|4251.19|4262.23|4252.23|4261.09|4251.09|36
1620788730000|2021-05-12 03:05:30|4261.09|4251.09|4261.05|4251.05|4261.39|4251.39|4260.79|4250.79|31
1620788740000|2021-05-12 03:05:40|4261.14|4251.14|4262.7|4252.7|4262.81|4252.81|4261.14|4251.14|33
1620788750000|2021-05-12 03:05:50|4262.57|4252.57|4261.13|4251.13|4262.57|4252.57|4261.13|4251.13|33
1620788760000|2021-05-12 03:06:00|4261.27|4251.27|4259.89|4249.89|4261.52|4251.52|4259.88|4249.88|37
1620788770000|2021-05-12 03:06:10|4260.07|4250.07|4264.31|4254.31|4264.31|4254.31|4260.07|4250.07|32
1620788780000|2021-05-12 03:06:20|4264.37|4254.37|4270.68|4260.68|4271.26|4261.26|4264.37|4254.37|36
1620788790000|2021-05-12 03:06:30|4271.1|4261.1|4268.97|4258.97|4271.25|4261.25|4268.29|4258.29|34
1620788800000|2021-05-12 03:06:40|4268.39|4258.39|4268.98|4258.98|4269.36|4259.36|4268.39|4258.39|38
1620788810000|2021-05-12 03:06:50|4269.01|4259.01|4269.5|4259.5|4269.51|4259.51|4266.89|4256.89|38
1620788820000|2021-05-12 03:07:00|4269.51|4259.51|4269.45|4259.45|4269.67|4259.67|4268.86|4258.86|30
1620788830000|2021-05-12 03:07:10|4269.46|4259.46|4271.42|4261.42|4271.42|4261.42|4269.42|4259.42|31
1620788840000|2021-05-12 03:07:20|4271.59|4261.59|4271.72|4261.72|4272.04|4262.04|4270.4|4260.4|36
1620788850000|2021-05-12 03:07:30|4271.75|4261.75|4271.94|4261.94|4271.94|4261.94|4271.71|4261.71|17
1620788860000|2021-05-12 03:07:40|4271.83|4261.83|4272.69|4262.69|4272.77|4262.77|4271.83|4261.83|25
1620788870000|2021-05-12 03:07:50|4272.78|4262.78|4272.92|4262.92|4273.11|4263.11|4272.78|4262.78|28
1620788880000|2021-05-12 03:08:00|4272.91|4262.91|4273.22|4263.22|4273.23|4263.23|4272.65|4262.65|27
1620788890000|2021-05-12 03:08:10|4273.44|4263.44|4276.31|4266.31|4276.65|4266.65|4273.31|4263.31|34
1620788900000|2021-05-12 03:08:20|4276.32|4266.32|4274.87|4264.87|4276.47|4266.47|4274.49|4264.49|33
1620788910000|2021-05-12 03:08:30|4275|4265|4275.83|4265.83|4276.24|4266.24|4273.79|4263.79|34
1620788920000|2021-05-12 03:08:40|4275.53|4265.53|4276.16|4266.16|4277.04|4267.04|4275.23|4265.23|25
1620788930000|2021-05-12 03:08:50|4276.15|4266.15|4276.5|4266.5|4277.14|4267.14|4275.02|4265.02|28
1620788940000|2021-05-12 03:09:00|4276.9|4266.9|4276.26|4266.26|4278.69|4268.69|4275.97|4265.97|29
1620788950000|2021-05-12 03:09:10|4276.04|4266.04|4278.38|4268.38|4278.53|4268.53|4275.79|4265.79|33
1620788960000|2021-05-12 03:09:20|4278.74|4268.74|4279.42|4269.42|4279.42|4269.42|4278.73|4268.73|31
1620788970000|2021-05-12 03:09:30|4279.38|4269.38|4279.22|4269.22|4279.72|4269.72|4279.18|4269.18|23
1620788980000|2021-05-12 03:09:40|4279.36|4269.36|4279.1|4269.1|4279.36|4269.36|4277.99|4267.99|26
1620788990000|2021-05-12 03:09:50|4279.13|4269.13|4279.39|4269.39|4279.45|4269.45|4279.02|4269.02|19
1620789000000|2021-05-12 03:10:00|4279.48|4269.48|4279.47|4269.47|4279.69|4269.69|4279.33|4269.33|26
1620789010000|2021-05-12 03:10:10|4279.46|4269.46|4278.69|4268.69|4279.68|4269.68|4278.69|4268.69|34
1620789020000|2021-05-12 03:10:20|4278.68|4268.68|4281.3|4271.3|4281.35|4271.35|4278.66|4268.66|32
1620789030000|2021-05-12 03:10:30|4281.46|4271.46|4280.51|4270.51|4281.52|4271.52|4280.49|4270.49|35
1620789040000|2021-05-12 03:10:40|4280.55|4270.55|4281.13|4271.13|4281.19|4271.19|4280.35|4270.35|30
1620789050000|2021-05-12 03:10:50|4281.19|4271.19|4279.69|4269.69|4281.24|4271.24|4279.64|4269.64|26
1620789060000|2021-05-12 03:11:00|4279.83|4269.83|4280.35|4270.35|4280.49|4270.49|4279.64|4269.64|33
1620789070000|2021-05-12 03:11:10|4280.37|4270.37|4280.05|4270.05|4281.1|4271.1|4280.05|4270.05|19
1620789080000|2021-05-12 03:11:20|4280.11|4270.11|4278.12|4268.12|4280.31|4270.31|4278.12|4268.12|21
1620789090000|2021-05-12 03:11:30|4278.32|4268.32|4275.31|4265.31|4278.32|4268.32|4275.07|4265.07|33
1620789100000|2021-05-12 03:11:40|4275.36|4265.36|4276.37|4266.37|4276.5|4266.5|4275|4265|25
1620789110000|2021-05-12 03:11:50|4276.33|4266.33|4278.49|4268.49|4278.49|4268.49|4276.33|4266.33|35
1620789120000|2021-05-12 03:12:00|4278.48|4268.48|4280.46|4270.46|4280.61|4270.61|4278.29|4268.29|29
1620789130000|2021-05-12 03:12:10|4280.47|4270.47|4281.59|4271.59|4281.69|4271.69|4279.98|4269.98|29
1620789140000|2021-05-12 03:12:20|4281.61|4271.61|4286.23|4276.23|4286.23|4276.23|4281.4|4271.4|33
1620789150000|2021-05-12 03:12:30|4286.28|4276.28|4289.43|4279.43|4289.43|4279.43|4285.67|4275.67|39
1620789160000|2021-05-12 03:12:40|4289.24|4279.24|4288.98|4278.98|4289.38|4279.38|4284.98|4274.98|37
1620789170000|2021-05-12 03:12:50|4288.8|4278.8|4286.43|4276.43|4288.8|4278.8|4285.84|4275.84|38
1620789180000|2021-05-12 03:13:00|4286.33|4276.33|4286.6|4276.6|4287.18|4277.18|4285.98|4275.98|35
1620789190000|2021-05-12 03:13:10|4286.54|4276.54|4289.18|4279.18|4289.34|4279.34|4286.54|4276.54|30
1620789200000|2021-05-12 03:13:20|4289.1|4279.1|4288.53|4278.53|4289.32|4279.32|4288.11|4278.11|37
1620789210000|2021-05-12 03:13:30|4288.49|4278.49|4288.22|4278.22|4288.9|4278.9|4286.17|4276.17|34
1620789220000|2021-05-12 03:13:40|4288.11|4278.11|4288.9|4278.9|4289.03|4279.03|4288.07|4278.07|31
1620789230000|2021-05-12 03:13:50|4288.96|4278.96|4289.68|4279.68|4289.68|4279.68|4288.76|4278.76|25
1620789240000|2021-05-12 03:14:00|4289.69|4279.69|4289.2|4279.2|4289.94|4279.94|4289.2|4279.2|29
1620789250000|2021-05-12 03:14:10|4289.28|4279.28|4289.02|4279.02|4289.47|4279.47|4288.88|4278.88|22
1620789260000|2021-05-12 03:14:20|4289|4279|4289.37|4279.37|4289.49|4279.49|4288.81|4278.81|29
1620789270000|2021-05-12 03:14:30|4289.36|4279.36|4289.98|4279.98|4290.07|4280.07|4289.26|4279.26|28
1620789280000|2021-05-12 03:14:40|4289.99|4279.99|4290.32|4280.32|4290.46|4280.46|4289.86|4279.86|32
1620789290000|2021-05-12 03:14:50|4290.2|4280.2|4290.03|4280.03|4290.43|4280.43|4289.95|4279.95|27
1620789300000|2021-05-12 03:15:00|4290.02|4280.02|4290.34|4280.34|4290.34|4280.34|4289.84|4279.84|22
1620789310000|2021-05-12 03:15:10|4290.33|4280.33|4286.32|4276.32|4290.33|4280.33|4285.77|4275.77|37
1620789320000|2021-05-12 03:15:20|4286.27|4276.27|4285.97|4275.97|4287.39|4277.39|4285.97|4275.97|32
1620789330000|2021-05-12 03:15:30|4286.04|4276.04|4283.31|4273.31|4286.04|4276.04|4282.8|4272.8|36
1620789340000|2021-05-12 03:15:40|4283.34|4273.34|4283.29|4273.29|4283.4|4273.4|4282.73|4272.73|35
1620789350000|2021-05-12 03:15:50|4283.37|4273.37|4279.8|4269.8|4284.1|4274.1|4279.8|4269.8|36
1620789360000|2021-05-12 03:16:00|4279.78|4269.78|4280.77|4270.77|4280.77|4270.77|4278.88|4268.88|27
1620789370000|2021-05-12 03:16:10|4281.34|4271.34|4283.58|4273.58|4283.58|4273.58|4281.34|4271.34|30
1620789380000|2021-05-12 03:16:20|4284.4|4274.4|4281.69|4271.69|4284.4|4274.4|4281.69|4271.69|40
1620789390000|2021-05-12 03:16:30|4281.71|4271.71|4282.23|4272.23|4282.48|4272.48|4281.47|4271.47|37
1620789400000|2021-05-12 03:16:40|4282.54|4272.54|4281.71|4271.71|4282.54|4272.54|4281.68|4271.68|32
1620789410000|2021-05-12 03:16:50|4281.76|4271.76|4279.83|4269.83|4282.07|4272.07|4279.32|4269.32|34
1620789420000|2021-05-12 03:17:00|4279.68|4269.68|4279.77|4269.77|4280.3|4270.3|4279.68|4269.68|28
1620789430000|2021-05-12 03:17:10|4280.08|4270.08|4279.99|4269.99|4280.51|4270.51|4279.66|4269.66|31
1620789440000|2021-05-12 03:17:20|4280.05|4270.05|4280.53|4270.53|4280.86|4270.86|4279.63|4269.63|34
1620789450000|2021-05-12 03:17:30|4280.54|4270.54|4280.71|4270.71|4280.79|4270.79|4280.49|4270.49|28
1620789460000|2021-05-12 03:17:40|4280.68|4270.68|4280.83|4270.83|4281.03|4271.03|4280.58|4270.58|25
1620789470000|2021-05-12 03:17:50|4280.82|4270.82|4279.46|4269.46|4280.82|4270.82|4279.46|4269.46|28
1620789480000|2021-05-12 03:18:00|4279.17|4269.17|4276.64|4266.64|4279.17|4269.17|4276.6|4266.6|31
1620789490000|2021-05-12 03:18:10|4276.65|4266.65|4275.27|4265.27|4276.65|4266.65|4275.27|4265.27|27
1620789500000|2021-05-12 03:18:20|4275.22|4265.22|4271.59|4261.59|4275.22|4265.22|4271.59|4261.59|34
1620789510000|2021-05-12 03:18:30|4271.62|4261.62|4273.36|4263.36|4273.68|4263.68|4271.43|4261.43|37
1620789520000|2021-05-12 03:18:40|4273.39|4263.39|4272.36|4262.36|4273.39|4263.39|4272.36|4262.36|36
1620789530000|2021-05-12 03:18:50|4272.3|4262.3|4272.31|4262.31|4272.37|4262.37|4272.21|4262.21|31
1620789540000|2021-05-12 03:19:00|4272.29|4262.29|4272.22|4262.22|4272.37|4262.37|4272.22|4262.22|26
1620789550000|2021-05-12 03:19:10|4272.15|4262.15|4272.46|4262.46|4273.04|4263.04|4272.15|4262.15|29
1620789560000|2021-05-12 03:19:20|4272.54|4262.54|4273.14|4263.14|4273.3|4263.3|4272.46|4262.46|17
1620789570000|2021-05-12 03:19:30|4273.15|4263.15|4273.3|4263.3|4273.3|4263.3|4273.11|4263.11|16
1620789580000|2021-05-12 03:19:40|4273.27|4263.27|4272.9|4262.9|4273.27|4263.27|4272.67|4262.67|23
1620789590000|2021-05-12 03:19:50|4272.78|4262.78|4273.49|4263.49|4274.25|4264.25|4272.78|4262.78|15
1620789600000|2021-05-12 03:20:00|4273.41|4263.41|4274.02|4264.02|4274.02|4264.02|4273.07|4263.07|27
1620789610000|2021-05-12 03:20:10|4273.71|4263.71|4273.76|4263.76|4274.07|4264.07|4273.71|4263.71|22
1620789620000|2021-05-12 03:20:20|4273.79|4263.79|4273.55|4263.55|4274.3|4264.3|4273.32|4263.32|29
1620789630000|2021-05-12 03:20:30|4273.48|4263.48|4275.32|4265.32|4275.48|4265.48|4273.48|4263.48|37
1620789640000|2021-05-12 03:20:40|4275.3|4265.3|4275.72|4265.72|4275.8|4265.8|4275.28|4265.28|19
1620789650000|2021-05-12 03:20:50|4275.7|4265.7|4273.67|4263.67|4275.89|4265.89|4273.66|4263.66|27
1620789660000|2021-05-12 03:21:00|4273.66|4263.66|4270.07|4260.07|4273.69|4263.69|4270.07|4260.07|32
1620789670000|2021-05-12 03:21:10|4270.06|4260.06|4268.68|4258.68|4270.06|4260.06|4267.9|4257.9|39
1620789680000|2021-05-12 03:21:20|4268.94|4258.94|4267.2|4257.2|4269.31|4259.31|4267.18|4257.18|37
1620789690000|2021-05-12 03:21:30|4267.21|4257.21|4266.09|4256.09|4267.32|4257.32|4265.27|4255.27|35
1620789700000|2021-05-12 03:21:40|4266.05|4256.05|4265.73|4255.73|4266.41|4256.41|4265.73|4255.73|37
1620789710000|2021-05-12 03:21:50|4265.69|4255.69|4264.99|4254.99|4265.84|4255.84|4264.94|4254.94|31
1620789720000|2021-05-12 03:22:00|4265.02|4255.02|4264.99|4254.99|4265.02|4255.02|4264.09|4254.09|29
1620789730000|2021-05-12 03:22:10|4264.9|4254.9|4264.31|4254.31|4265.54|4255.54|4264.31|4254.31|29
1620789740000|2021-05-12 03:22:20|4264.5|4254.5|4265.57|4255.57|4265.57|4255.57|4264.44|4254.44|24
1620789750000|2021-05-12 03:22:30|4266.1|4256.1|4265.61|4255.61|4267.28|4257.28|4265.61|4255.61|34
1620789760000|2021-05-12 03:22:40|4265.46|4255.46|4265.07|4255.07|4266.54|4256.54|4264.93|4254.93|33
1620789770000|2021-05-12 03:22:50|4265.14|4255.14|4265.39|4255.39|4265.39|4255.39|4264.43|4254.43|21
1620789780000|2021-05-12 03:23:00|4265.26|4255.26|4267.3|4257.3|4267.3|4257.3|4264.85|4254.85|12
1620789790000|2021-05-12 03:23:10|4267.23|4257.23|4266.63|4256.63|4267.26|4257.26|4266.45|4256.45|21
1620789800000|2021-05-12 03:23:20|4266.56|4256.56|4264.66|4254.66|4266.76|4256.76|4264.66|4254.66|30
1620789810000|2021-05-12 03:23:30|4264.65|4254.65|4264.4|4254.4|4265.37|4255.37|4264.22|4254.22|35
1620789820000|2021-05-12 03:23:40|4264.39|4254.39|4265.9|4255.9|4266|4256|4264.34|4254.34|28
1620789830000|2021-05-12 03:23:50|4265.89|4255.89|4268.9|4258.9|4269.49|4259.49|4265.81|4255.81|31
1620789840000|2021-05-12 03:24:00|4268.87|4258.87|4270.44|4260.44|4270.44|4260.44|4267.63|4257.63|32
1620789850000|2021-05-12 03:24:10|4270.41|4260.41|4272.38|4262.38|4272.45|4262.45|4268.43|4258.43|32
1620789860000|2021-05-12 03:24:20|4272.37|4262.37|4272.56|4262.56|4272.69|4262.69|4271.36|4261.36|32
1620789870000|2021-05-12 03:24:30|4272.53|4262.53|4271.96|4261.96|4272.55|4262.55|4270.87|4260.87|34
1620789880000|2021-05-12 03:24:40|4272.01|4262.01|4271.22|4261.22|4272.27|4262.27|4271.17|4261.17|29
1620789890000|2021-05-12 03:24:50|4271.24|4261.24|4267.61|4257.61|4271.34|4261.34|4267.49|4257.49|38
1620789900000|2021-05-12 03:25:00|4267.6|4257.6|4266.66|4256.66|4267.6|4257.6|4266.58|4256.58|25
1620789910000|2021-05-12 03:25:10|4266.57|4256.57|4268.18|4258.18|4268.18|4258.18|4266.57|4256.57|20
1620789920000|2021-05-12 03:25:20|4268.25|4258.25|4268.99|4258.99|4269.49|4259.49|4268.12|4258.12|27
1620789930000|2021-05-12 03:25:30|4269|4259|4268.66|4258.66|4271.66|4261.66|4268.59|4258.59|31
1620789940000|2021-05-12 03:25:40|4268.67|4258.67|4268.53|4258.53|4269.3|4259.3|4267.67|4257.67|35
1620789950000|2021-05-12 03:25:50|4268.58|4258.58|4268.3|4258.3|4268.58|4258.58|4267.63|4257.63|24
1620789960000|2021-05-12 03:26:00|4268.32|4258.32|4271.65|4261.65|4271.77|4261.77|4268.15|4258.15|31
1620789970000|2021-05-12 03:26:10|4271.73|4261.73|4271.76|4261.76|4271.83|4261.83|4271.47|4261.47|29
1620789980000|2021-05-12 03:26:20|4271.69|4261.69|4272.98|4262.98|4272.98|4262.98|4271.47|4261.47|32
1620789990000|2021-05-12 03:26:30|4272.95|4262.95|4275.1|4265.1|4275.33|4265.33|4272.95|4262.95|20
1620790000000|2021-05-12 03:26:40|4275.23|4265.23|4274.85|4264.85|4275.23|4265.23|4272.15|4262.15|30
1620790010000|2021-05-12 03:26:50|4274.33|4264.33|4273.79|4263.79|4274.48|4264.48|4272.68|4262.68|34
1620790020000|2021-05-12 03:27:00|4274.13|4264.13|4275.11|4265.11|4275.28|4265.28|4274.13|4264.13|31
1620790030000|2021-05-12 03:27:10|4275.04|4265.04|4275.67|4265.67|4276.33|4266.33|4275.04|4265.04|30
1620790040000|2021-05-12 03:27:20|4275.74|4265.74|4275.27|4265.27|4275.88|4265.88|4275.27|4265.27|28
1620790050000|2021-05-12 03:27:30|4275.24|4265.24|4275.64|4265.64|4275.64|4265.64|4274.95|4264.95|29
1620790060000|2021-05-12 03:27:40|4275.45|4265.45|4274.63|4264.63|4275.59|4265.59|4274.07|4264.07|29
1620790070000|2021-05-12 03:27:50|4274.58|4264.58|4275.33|4265.33|4275.59|4265.59|4274.58|4264.58|33
1620790080000|2021-05-12 03:28:00|4275.87|4265.87|4276.44|4266.44|4276.45|4266.45|4275.41|4265.41|33
1620790090000|2021-05-12 03:28:10|4276.41|4266.41|4277.47|4267.47|4277.47|4267.47|4276.11|4266.11|28
1620790100000|2021-05-12 03:28:20|4277.32|4267.32|4277.38|4267.38|4278.01|4268.01|4277.32|4267.32|34
1620790110000|2021-05-12 03:28:30|4277.37|4267.37|4276.65|4266.65|4277.37|4267.37|4276.32|4266.32|32
1620790120000|2021-05-12 03:28:40|4276.66|4266.66|4278.6|4268.6|4278.67|4268.67|4276.66|4266.66|34
1620790130000|2021-05-12 03:28:50|4278.67|4268.67|4278.64|4268.64|4278.75|4268.75|4278.32|4268.32|20
1620790140000|2021-05-12 03:29:00|4278.76|4268.76|4279.78|4269.78|4279.86|4269.86|4277.87|4267.87|24
1620790150000|2021-05-12 03:29:10|4279.5|4269.5|4278.41|4268.41|4279.51|4269.51|4278|4268|40
1620790160000|2021-05-12 03:29:20|4278.39|4268.39|4280.89|4270.89|4280.89|4270.89|4278.39|4268.39|34
1620790170000|2021-05-12 03:29:30|4281.01|4271.01|4282.44|4272.44|4282.48|4272.48|4280.17|4270.17|38
1620790180000|2021-05-12 03:29:40|4282.57|4272.57|4282.68|4272.68|4282.68|4272.68|4282.44|4272.44|29
1620790190000|2021-05-12 03:29:50|4282.74|4272.74|4281.67|4271.67|4282.78|4272.78|4281.49|4271.49|21
1620790200000|2021-05-12 03:30:00|4281.84|4271.84|4282.31|4272.31|4282.79|4272.79|4281.79|4271.79|31
1620790210000|2021-05-12 03:30:10|4282.35|4272.35|4283.07|4273.07|4283.07|4273.07|4282.01|4272.01|26
1620790220000|2021-05-12 03:30:20|4283.21|4273.21|4283.88|4273.88|4283.88|4273.88|4283.11|4273.11|25
1620790230000|2021-05-12 03:30:30|4283.86|4273.86|4284.47|4274.47|4284.67|4274.67|4283.31|4273.31|36
1620790240000|2021-05-12 03:30:40|4285.16|4275.16|4287.62|4277.62|4287.62|4277.62|4285.1|4275.1|28
1620790250000|2021-05-12 03:30:50|4287.72|4277.72|4285.36|4275.36|4287.72|4277.72|4285.29|4275.29|36
1620790260000|2021-05-12 03:31:00|4285.52|4275.52|4285.43|4275.43|4285.8|4275.8|4285.06|4275.06|32
1620790270000|2021-05-12 03:31:10|4285.44|4275.44|4284.53|4274.53|4285.49|4275.49|4284.53|4274.53|31
1620790280000|2021-05-12 03:31:20|4284.61|4274.61|4282.57|4272.57|4284.61|4274.61|4282.45|4272.45|36
1620790290000|2021-05-12 03:31:30|4282.52|4272.52|4280.63|4270.63|4282.52|4272.52|4280.57|4270.57|28
1620790300000|2021-05-12 03:31:40|4280.62|4270.62|4277.38|4267.38|4280.63|4270.63|4277.29|4267.29|35
1620790310000|2021-05-12 03:31:50|4277.07|4267.07|4279.88|4269.88|4279.88|4269.88|4276.78|4266.78|34
1620790320000|2021-05-12 03:32:00|4280.48|4270.48|4280.79|4270.79|4281.37|4271.37|4278.02|4268.02|38
1620790330000|2021-05-12 03:32:10|4280.91|4270.91|4282.47|4272.47|4282.79|4272.79|4280.91|4270.91|39
1620790340000|2021-05-12 03:32:20|4282.44|4272.44|4283.63|4273.63|4283.63|4273.63|4282.44|4272.44|31
1620790350000|2021-05-12 03:32:30|4283.53|4273.53|4283.21|4273.21|4283.53|4273.53|4282.06|4272.06|35
1620790360000|2021-05-12 03:32:40|4283.2|4273.2|4283.17|4273.17|4283.27|4273.27|4281.44|4271.44|34
1620790370000|2021-05-12 03:32:50|4282.61|4272.61|4281.94|4271.94|4282.75|4272.75|4281.65|4271.65|29
1620790380000|2021-05-12 03:33:00|4281.95|4271.95|4279.51|4269.51|4282.19|4272.19|4279.46|4269.46|29
1620790390000|2021-05-12 03:33:10|4279.53|4269.53|4279.3|4269.3|4279.87|4269.87|4279.3|4269.3|31
1620790400000|2021-05-12 03:33:20|4279.15|4269.15|4277.18|4267.18|4279.18|4269.18|4277.18|4267.18|37
1620790410000|2021-05-12 03:33:30|4277.14|4267.14|4277.32|4267.32|4277.68|4267.68|4276.17|4266.17|36
1620790420000|2021-05-12 03:33:40|4277.36|4267.36|4278.03|4268.03|4278.03|4268.03|4276.64|4266.64|30
1620790430000|2021-05-12 03:33:50|4278.04|4268.04|4279.28|4269.28|4279.29|4269.29|4278.04|4268.04|29
1620790440000|2021-05-12 03:34:00|4279.29|4269.29|4277.55|4267.55|4279.29|4269.29|4277.04|4267.04|36
1620790450000|2021-05-12 03:34:10|4277.39|4267.39|4276.11|4266.11|4277.39|4267.39|4275.86|4265.86|35
1620790460000|2021-05-12 03:34:20|4276.02|4266.02|4275.59|4265.59|4276.02|4266.02|4274.37|4264.37|34
1620790470000|2021-05-12 03:34:30|4275.6|4265.6|4275.96|4265.96|4276.13|4266.13|4275.6|4265.6|27
1620790480000|2021-05-12 03:34:40|4275.98|4265.98|4275.84|4265.84|4276.04|4266.04|4274.73|4264.73|37
1620790490000|2021-05-12 03:34:50|4275.95|4265.95|4275.48|4265.48|4275.95|4265.95|4275.47|4265.47|23
1620790500000|2021-05-12 03:35:00|4275.42|4265.42|4275.51|4265.51|4275.61|4265.61|4275.41|4265.41|18
1620790510000|2021-05-12 03:35:10|4275.54|4265.54|4275.1|4265.1|4275.54|4265.54|4274.89|4264.89|21
1620790520000|2021-05-12 03:35:20|4274.94|4264.94|4275.25|4265.25|4275.28|4265.28|4274.32|4264.32|20
1620790530000|2021-05-12 03:35:30|4275.26|4265.26|4275.68|4265.68|4275.78|4265.78|4275.2|4265.2|34
1620790540000|2021-05-12 03:35:40|4275.64|4265.64|4276.11|4266.11|4276.22|4266.22|4275.61|4265.61|27
1620790550000|2021-05-12 03:35:50|4276.02|4266.02|4279.08|4269.08|4279.08|4269.08|4276.02|4266.02|31
1620790560000|2021-05-12 03:36:00|4279.17|4269.17|4280.27|4270.27|4282.45|4272.45|4278.39|4268.39|31
1620790570000|2021-05-12 03:36:10|4280.18|4270.18|4283.38|4273.38|4283.62|4273.62|4279.92|4269.92|38
1620790580000|2021-05-12 03:36:20|4283.59|4273.59|4284.39|4274.39|4284.41|4274.41|4283.24|4273.24|37
1620790590000|2021-05-12 03:36:30|4284.38|4274.38|4283.75|4273.75|4284.46|4274.46|4283.64|4273.64|32
1620790600000|2021-05-12 03:36:40|4283.73|4273.73|4283.88|4273.88|4284.45|4274.45|4283.55|4273.55|35
1620790610000|2021-05-12 03:36:50|4283.75|4273.75|4284.23|4274.23|4284.4|4274.4|4283.75|4273.75|24
1620790620000|2021-05-12 03:37:00|4284.01|4274.01|4285.23|4275.23|4285.47|4275.47|4284.01|4274.01|34
1620790630000|2021-05-12 03:37:10|4285.29|4275.29|4285.07|4275.07|4285.37|4275.37|4284.71|4274.71|36
1620790640000|2021-05-12 03:37:20|4284.96|4274.96|4284.42|4274.42|4285.21|4275.21|4284.4|4274.4|25
1620790650000|2021-05-12 03:37:30|4284.38|4274.38|4284.45|4274.45|4284.58|4274.58|4284.36|4274.36|27
1620790660000|2021-05-12 03:37:40|4284.52|4274.52|4284.93|4274.93|4285.31|4275.31|4284.52|4274.52|23
1620790670000|2021-05-12 03:37:50|4284.82|4274.82|4284.59|4274.59|4285.35|4275.35|4284.52|4274.52|27
1620790680000|2021-05-12 03:38:00|4284.67|4274.67|4285.49|4275.49|4285.49|4275.49|4284.5|4274.5|31
1620790690000|2021-05-12 03:38:10|4285.26|4275.26|4285.06|4275.06|4285.41|4275.41|4285.02|4275.02|30
1620790700000|2021-05-12 03:38:20|4285.22|4275.22|4286.91|4276.91|4287.03|4277.03|4285.17|4275.17|31
1620790710000|2021-05-12 03:38:30|4286.92|4276.92|4287.86|4277.86|4288.79|4278.79|4286.21|4276.21|36
1620790720000|2021-05-12 03:38:40|4287.87|4277.87|4287.63|4277.63|4288.61|4278.61|4285.03|4275.03|30
1620790730000|2021-05-12 03:38:50|4287.99|4277.99|4287.39|4277.39|4288.84|4278.84|4287.39|4277.39|33
1620790740000|2021-05-12 03:39:00|4287.32|4277.32|4290.7|4280.7|4291.41|4281.41|4287.17|4277.17|33
1620790750000|2021-05-12 03:39:10|4290.69|4280.69|4291.67|4281.67|4291.67|4281.67|4290.69|4280.69|19
1620790760000|2021-05-12 03:39:20|4291.68|4281.68|4290.77|4280.77|4292.83|4282.83|4289.95|4279.95|34
1620790770000|2021-05-12 03:39:30|4290.85|4280.85|4287.86|4277.86|4291.97|4281.97|4287.62|4277.62|39
1620790780000|2021-05-12 03:39:40|4287.81|4277.81|4285.08|4275.08|4288.75|4278.75|4285.08|4275.08|35
1620790790000|2021-05-12 03:39:50|4284.7|4274.7|4291.09|4281.09|4291.7|4281.7|4283.33|4273.33|38
1620790800000|2021-05-12 03:40:00|4291.17|4281.17|4290.97|4280.97|4291.34|4281.34|4290.49|4280.49|36
1620790810000|2021-05-12 03:40:10|4291.13|4281.13|4288.48|4278.48|4291.39|4281.39|4287.28|4277.28|34
1620790820000|2021-05-12 03:40:20|4288.4|4278.4|4286.71|4276.71|4288.4|4278.4|4286.3|4276.3|37
1620790830000|2021-05-12 03:40:30|4286.64|4276.64|4286.16|4276.16|4286.64|4276.64|4285.88|4275.88|31
1620790840000|2021-05-12 03:40:40|4286.56|4276.56|4291.4|4281.4|4292.71|4282.71|4286.56|4276.56|39
1620790850000|2021-05-12 03:40:50|4291.21|4281.21|4289|4279|4292.3|4282.3|4288.72|4278.72|38
1620790860000|2021-05-12 03:41:00|4289.53|4279.53|4290.52|4280.52|4291.05|4281.05|4288.96|4278.96|39
1620790870000|2021-05-12 03:41:10|4290.78|4280.78|4294.07|4284.07|4295.16|4285.16|4290.78|4280.78|38
1620790880000|2021-05-12 03:41:20|4294.4|4284.4|4294.8|4284.8|4295.49|4285.49|4293.68|4283.68|40
1620790890000|2021-05-12 03:41:30|4294.61|4284.61|4293.71|4283.71|4296.06|4286.06|4293.71|4283.71|33
1620790900000|2021-05-12 03:41:40|4294.27|4284.27|4295.51|4285.51|4296.45|4286.45|4294.27|4284.27|38
1620790910000|2021-05-12 03:41:50|4295.41|4285.41|4295.7|4285.7|4295.97|4285.97|4294.82|4284.82|37
1620790920000|2021-05-12 03:42:00|4295.72|4285.72|4294.62|4284.62|4296|4286|4294.02|4284.02|34
1620790930000|2021-05-12 03:42:10|4294.61|4284.61|4293.77|4283.77|4294.87|4284.87|4293.77|4283.77|33
1620790940000|2021-05-12 03:42:20|4293.82|4283.82|4294.2|4284.2|4294.4|4284.4|4293.38|4283.38|37
1620790950000|2021-05-12 03:42:30|4294.42|4284.42|4294.55|4284.55|4295.48|4285.48|4294.38|4284.38|34
1620790960000|2021-05-12 03:42:40|4294.56|4284.56|4292.61|4282.61|4294.57|4284.57|4291.8|4281.8|38
1620790970000|2021-05-12 03:42:50|4292.93|4282.93|4292.69|4282.69|4293.55|4283.55|4292.02|4282.02|38
1620790980000|2021-05-12 03:43:00|4292.66|4282.66|4293.36|4283.36|4293.43|4283.43|4292.22|4282.22|33
1620790990000|2021-05-12 03:43:10|4293.38|4283.38|4296.4|4286.4|4296.4|4286.4|4293.37|4283.37|34
1620791000000|2021-05-12 03:43:20|4296.25|4286.25|4297.58|4287.58|4299|4289|4296.21|4286.21|37
1620791010000|2021-05-12 03:43:30|4297.98|4287.98|4297.52|4287.52|4298.28|4288.28|4295.33|4285.33|39
1620791020000|2021-05-12 03:43:40|4297.51|4287.51|4297.06|4287.06|4297.63|4287.63|4295.35|4285.35|39
1620791030000|2021-05-12 03:43:50|4297.12|4287.12|4297.82|4287.82|4297.9|4287.9|4296.48|4286.48|35
1620791040000|2021-05-12 03:44:00|4298.15|4288.15|4299.59|4289.59|4299.59|4289.59|4298.15|4288.15|34
1620791050000|2021-05-12 03:44:10|4299.68|4289.68|4298.54|4288.54|4299.78|4289.78|4297.01|4287.01|37
1620791060000|2021-05-12 03:44:20|4298.44|4288.44|4298.4|4288.4|4298.57|4288.57|4297.61|4287.61|33
1620791070000|2021-05-12 03:44:30|4298.53|4288.53|4299.72|4289.72|4299.72|4289.72|4298.22|4288.22|37
1620791080000|2021-05-12 03:44:40|4299.88|4289.88|4300.37|4290.37|4301.06|4291.06|4299.78|4289.78|27
1620791090000|2021-05-12 03:44:50|4299.73|4289.73|4300.8|4290.8|4300.81|4290.81|4299.13|4289.13|32
1620791100000|2021-05-12 03:45:00|4300.84|4290.84|4301.1|4291.1|4301.45|4291.45|4300.52|4290.52|30
1620791110000|2021-05-12 03:45:10|4300.73|4290.73|4301.43|4291.43|4301.81|4291.81|4300.73|4290.73|34
1620791120000|2021-05-12 03:45:20|4301.39|4291.39|4302.93|4292.93|4302.93|4292.93|4300.79|4290.79|36
1620791130000|2021-05-12 03:45:30|4302.69|4292.69|4304.97|4294.97|4305.27|4295.27|4302.69|4292.69|27
1620791140000|2021-05-12 03:45:40|4304.99|4294.99|4308.51|4298.51|4308.76|4298.76|4304.45|4294.45|39
1620791150000|2021-05-12 03:45:50|4308.48|4298.48|4311.55|4301.55|4311.55|4301.55|4305.18|4295.18|37
1620791160000|2021-05-12 03:46:00|4312.14|4302.14|4309.01|4299.01|4312.14|4302.14|4309.01|4299.01|37
1620791170000|2021-05-12 03:46:10|4309.7|4299.7|4309.28|4299.28|4311.22|4301.22|4308.4|4298.4|34
1620791180000|2021-05-12 03:46:20|4308.95|4298.95|4311.46|4301.46|4312.15|4302.15|4308.95|4298.95|31
1620791190000|2021-05-12 03:46:30|4311.54|4301.54|4318.59|4308.59|4318.59|4308.59|4311.52|4301.52|34
1620791200000|2021-05-12 03:46:40|4319.04|4309.04|4324.63|4314.63|4324.67|4314.67|4318.97|4308.97|34
1620791210000|2021-05-12 03:46:50|4324.72|4314.72|4325.36|4315.36|4325.51|4315.51|4321.84|4311.84|37
1620791220000|2021-05-12 03:47:00|4325.22|4315.22|4325.17|4315.17|4326.98|4316.98|4324.77|4314.77|36
1620791230000|2021-05-12 03:47:10|4325.37|4315.37|4322.91|4312.91|4325.37|4315.37|4321.61|4311.61|39
1620791240000|2021-05-12 03:47:20|4322.7|4312.7|4330.54|4320.54|4331.07|4321.07|4322.66|4312.66|38
1620791250000|2021-05-12 03:47:30|4330.39|4320.39|4332.79|4322.79|4332.79|4322.79|4329.38|4319.38|34
1620791260000|2021-05-12 03:47:40|4332.55|4322.55|4330.97|4320.97|4333.18|4323.18|4330.11|4320.11|38
1620791270000|2021-05-12 03:47:50|4331.01|4321.01|4327.29|4317.29|4331.01|4321.01|4326.68|4316.68|38
1620791280000|2021-05-12 03:48:00|4327.6|4317.6|4328.34|4318.34|4328.34|4318.34|4327.07|4317.07|27
1620791290000|2021-05-12 03:48:10|4328.66|4318.66|4335.26|4325.26|4335.26|4325.26|4328.12|4318.12|35
1620791300000|2021-05-12 03:48:20|4335.14|4325.14|4335.33|4325.33|4335.33|4325.33|4335.1|4325.1|16
1620791310000|2021-05-12 03:48:30|4335.05|4325.05|4337.26|4327.26|4337.68|4327.68|4334.69|4324.69|34
1620791320000|2021-05-12 03:48:40|4336.97|4326.97|4336.57|4326.57|4337.53|4327.53|4335.92|4325.92|38
1620791330000|2021-05-12 03:48:50|4336.53|4326.53|4337.17|4327.17|4337.6|4327.6|4336.5|4326.5|33
1620791340000|2021-05-12 03:49:00|4337.28|4327.28|4335.4|4325.4|4337.28|4327.28|4335.4|4325.4|28
1620791350000|2021-05-12 03:49:10|4335.2|4325.2|4333.36|4323.36|4335.76|4325.76|4333.36|4323.36|39
1620791360000|2021-05-12 03:49:20|4333.61|4323.61|4331.84|4321.84|4333.61|4323.61|4331.1|4321.1|36
1620791370000|2021-05-12 03:49:30|4332.04|4322.04|4332.52|4322.52|4333.16|4323.16|4331.99|4321.99|33
1620791380000|2021-05-12 03:49:40|4332.53|4322.53|4330.61|4320.61|4332.7|4322.7|4330.38|4320.38|35
1620791390000|2021-05-12 03:49:50|4330.43|4320.43|4325.79|4315.79|4330.43|4320.43|4325.61|4315.61|34
1620791400000|2021-05-12 03:50:00|4326.8|4316.8|4329.62|4319.62|4330.87|4320.87|4326.8|4316.8|40
1620791410000|2021-05-12 03:50:10|4329.66|4319.66|4330.66|4320.66|4331.2|4321.2|4329.49|4319.49|35
1620791420000|2021-05-12 03:50:20|4330.64|4320.64|4329.54|4319.54|4330.64|4320.64|4328.21|4318.21|34
1620791430000|2021-05-12 03:50:30|4329.9|4319.9|4331.15|4321.15|4331.5|4321.5|4329.69|4319.69|39
1620791440000|2021-05-12 03:50:40|4331.45|4321.45|4332.22|4322.22|4332.89|4322.89|4331.43|4321.43|35
1620791450000|2021-05-12 03:50:50|4332.08|4322.08|4330.8|4320.8|4333|4323|4329.82|4319.82|32
1620791460000|2021-05-12 03:51:00|4330.96|4320.96|4333.88|4323.88|4333.88|4323.88|4330.96|4320.96|35
1620791470000|2021-05-12 03:51:10|4334.37|4324.37|4334.97|4324.97|4335|4325|4334|4324|35
1620791480000|2021-05-12 03:51:20|4335.03|4325.03|4335.55|4325.55|4335.67|4325.67|4334.57|4324.57|33
1620791490000|2021-05-12 03:51:30|4335.52|4325.52|4337.33|4327.33|4337.35|4327.35|4335.34|4325.34|36
1620791500000|2021-05-12 03:51:40|4337.27|4327.27|4339.3|4329.3|4339.41|4329.41|4336.85|4326.85|35
1620791510000|2021-05-12 03:51:50|4340.81|4330.81|4340.68|4330.68|4341.39|4331.39|4339.7|4329.7|32
1620791520000|2021-05-12 03:52:00|4340.4|4330.4|4342.98|4332.98|4342.98|4332.98|4339.88|4329.88|34
1620791530000|2021-05-12 03:52:10|4343.11|4333.11|4346.83|4336.83|4346.94|4336.94|4342.58|4332.58|32
1620791540000|2021-05-12 03:52:20|4347.06|4337.06|4348.15|4338.15|4348.92|4338.92|4344.83|4334.83|37
1620791550000|2021-05-12 03:52:30|4350.82|4340.82|4355.02|4345.02|4355.99|4345.99|4350.82|4340.82|37
1620791560000|2021-05-12 03:52:40|4354.03|4344.03|4351.27|4341.27|4354.61|4344.61|4350.02|4340.02|36
1620791570000|2021-05-12 03:52:50|4350.57|4340.57|4345.7|4335.7|4350.57|4340.57|4344.57|4334.57|38
1620791580000|2021-05-12 03:53:00|4346.42|4336.42|4349.97|4339.97|4350.55|4340.55|4346.36|4336.36|39
1620791590000|2021-05-12 03:53:10|4350.2|4340.2|4345.01|4335.01|4350.48|4340.48|4344.75|4334.75|39
1620791600000|2021-05-12 03:53:20|4346.3|4336.3|4347.5|4337.5|4347.76|4337.76|4345.87|4335.87|35
1620791610000|2021-05-12 03:53:30|4347.09|4337.09|4349.32|4339.32|4349.32|4339.32|4346.11|4336.11|33
1620791620000|2021-05-12 03:53:40|4349.69|4339.69|4347.98|4337.98|4349.83|4339.83|4347.98|4337.98|36
1620791630000|2021-05-12 03:53:50|4348|4338|4348.2|4338.2|4349.5|4339.5|4347.37|4337.37|34
1620791640000|2021-05-12 03:54:00|4348.41|4338.41|4350.3|4340.3|4351.99|4341.99|4348.26|4338.26|35
1620791650000|2021-05-12 03:54:10|4350.16|4340.16|4346.55|4336.55|4350.16|4340.16|4346.55|4336.55|36
1620791660000|2021-05-12 03:54:20|4345.99|4335.99|4343.35|4333.35|4346.08|4336.08|4343.2|4333.2|36
1620791670000|2021-05-12 03:54:30|4343.32|4333.32|4343.35|4333.35|4343.64|4333.64|4343.09|4333.09|37
1620791680000|2021-05-12 03:54:40|4343.3|4333.3|4347.49|4337.49|4348|4338|4342.48|4332.48|36
1620791690000|2021-05-12 03:54:50|4346.56|4336.56|4349.77|4339.77|4349.77|4339.77|4345.26|4335.26|33
1620791700000|2021-05-12 03:55:00|4349.88|4339.88|4353.16|4343.16|4353.16|4343.16|4349.81|4339.81|40
1620791710000|2021-05-12 03:55:10|4353.46|4343.46|4359.15|4349.15|4359.2|4349.2|4353.46|4343.46|35
1620791720000|2021-05-12 03:55:20|4358.84|4348.84|4359.69|4349.69|4359.69|4349.69|4357.96|4347.96|34
1620791730000|2021-05-12 03:55:30|4359.65|4349.65|4359.53|4349.53|4359.83|4349.83|4358.19|4348.19|34
1620791740000|2021-05-12 03:55:40|4359.66|4349.66|4356.13|4346.13|4360.29|4350.29|4356.13|4346.13|39
1620791750000|2021-05-12 03:55:50|4355.63|4345.63|4356.93|4346.93|4358.4|4348.4|4355.63|4345.63|36
1620791760000|2021-05-12 03:56:00|4357.2|4347.2|4357.79|4347.79|4358.78|4348.78|4356.94|4346.94|38
1620791770000|2021-05-12 03:56:10|4357.93|4347.93|4352.2|4342.2|4358.87|4348.87|4352.2|4342.2|35
1620791780000|2021-05-12 03:56:20|4351.77|4341.77|4355.39|4345.39|4356.13|4346.13|4351.02|4341.02|38
1620791790000|2021-05-12 03:56:30|4355.29|4345.29|4352.48|4342.48|4355.39|4345.39|4352.48|4342.48|39
1620791800000|2021-05-12 03:56:40|4351.53|4341.53|4348.88|4338.88|4351.53|4341.53|4347.77|4337.77|36
1620791810000|2021-05-12 03:56:50|4349.56|4339.56|4350.71|4340.71|4351.72|4341.72|4348.59|4338.59|40
1620791820000|2021-05-12 03:57:00|4351.14|4341.14|4352.36|4342.36|4353.08|4343.08|4350.35|4340.35|40
1620791830000|2021-05-12 03:57:10|4352.61|4342.61|4353.29|4343.29|4353.57|4343.57|4352.61|4342.61|30
1620791840000|2021-05-12 03:57:20|4353.28|4343.28|4351.59|4341.59|4353.38|4343.38|4351.29|4341.29|31
1620791850000|2021-05-12 03:57:30|4351.91|4341.91|4351.19|4341.19|4352.4|4342.4|4350.53|4340.53|35
1620791860000|2021-05-12 03:57:40|4351.17|4341.17|4350.45|4340.45|4351.17|4341.17|4349.95|4339.95|36
1620791870000|2021-05-12 03:57:50|4350.29|4340.29|4349.46|4339.46|4350.39|4340.39|4349.29|4339.29|30
1620791880000|2021-05-12 03:58:00|4349.37|4339.37|4346.85|4336.85|4349.37|4339.37|4346.81|4336.81|35
1620791890000|2021-05-12 03:58:10|4346.8|4336.8|4348.73|4338.73|4349.28|4339.28|4346.8|4336.8|36
1620791900000|2021-05-12 03:58:20|4348.91|4338.91|4344.37|4334.37|4348.91|4338.91|4344.37|4334.37|37
1620791910000|2021-05-12 03:58:30|4344.97|4334.97|4343.81|4333.81|4345.64|4335.64|4343.81|4333.81|39
1620791920000|2021-05-12 03:58:40|4343.56|4333.56|4341.47|4331.47|4344.18|4334.18|4341.17|4331.17|37
1620791930000|2021-05-12 03:58:50|4341.49|4331.49|4341.6|4331.6|4341.6|4331.6|4339.2|4329.2|39
1620791940000|2021-05-12 03:59:00|4341.54|4331.54|4342.27|4332.27|4342.61|4332.61|4340.67|4330.67|39
1620791950000|2021-05-12 03:59:10|4342.28|4332.28|4345.56|4335.56|4345.58|4335.58|4342.28|4332.28|33
1620791960000|2021-05-12 03:59:20|4345.57|4335.57|4345.28|4335.28|4346.29|4336.29|4344.74|4334.74|32
1620791970000|2021-05-12 03:59:30|4345.34|4335.34|4344.26|4334.26|4345.54|4335.54|4343.3|4333.3|39
1620791980000|2021-05-12 03:59:40|4344.29|4334.29|4341.54|4331.54|4344.29|4334.29|4341.54|4331.54|37
1620791990000|2021-05-12 03:59:50|4341.39|4331.39|4342.17|4332.17|4342.18|4332.18|4340.8|4330.8|37
1620792000000|2021-05-12 04:00:00|4342.2|4332.2|4347.46|4337.46|4347.71|4337.71|4341.75|4331.75|39
1620792010000|2021-05-12 04:00:10|4347.68|4337.68|4348.06|4338.06|4349.53|4339.53|4346.1|4336.1|38
1620792020000|2021-05-12 04:00:20|4348.02|4338.02|4350.53|4340.53|4350.53|4340.53|4346.49|4336.49|39
1620792030000|2021-05-12 04:00:30|4350.52|4340.52|4348.75|4338.75|4351.04|4341.04|4348.51|4338.51|37
1620792040000|2021-05-12 04:00:40|4349.14|4339.14|4350.02|4340.02|4350.02|4340.02|4349.14|4339.14|34
1620792050000|2021-05-12 04:00:50|4350.06|4340.06|4347.88|4337.88|4350.16|4340.16|4347.36|4337.36|32
1620792060000|2021-05-12 04:01:00|4347.85|4337.85|4344.92|4334.92|4347.85|4337.85|4344.75|4334.75|35
1620792070000|2021-05-12 04:01:10|4344.87|4334.87|4343.47|4333.47|4344.87|4334.87|4342.5|4332.5|39
1620792080000|2021-05-12 04:01:20|4343.46|4333.46|4341.44|4331.44|4343.68|4333.68|4341.14|4331.14|35
1620792090000|2021-05-12 04:01:30|4341.06|4331.06|4338.03|4328.03|4341.06|4331.06|4338.03|4328.03|36
1620792100000|2021-05-12 04:01:40|4337.6|4327.6|4336.89|4326.89|4338.11|4328.11|4336.86|4326.86|36
1620792110000|2021-05-12 04:01:50|4336.74|4326.74|4336.42|4326.42|4336.96|4326.96|4335.98|4325.98|35
1620792120000|2021-05-12 04:02:00|4336.4|4326.4|4334.13|4324.13|4336.4|4326.4|4334.1|4324.1|36
1620792130000|2021-05-12 04:02:10|4334.46|4324.46|4334.82|4324.82|4334.99|4324.99|4333.08|4323.08|36
1620792140000|2021-05-12 04:02:20|4334.94|4324.94|4336.22|4326.22|4338.18|4328.18|4334.94|4324.94|39
1620792150000|2021-05-12 04:02:30|4336.21|4326.21|4334.81|4324.81|4336.95|4326.95|4334.81|4324.81|36
1620792160000|2021-05-12 04:02:40|4334.67|4324.67|4328.76|4318.76|4334.67|4324.67|4328.76|4318.76|32
1620792170000|2021-05-12 04:02:50|4328.78|4318.78|4327.84|4317.84|4328.84|4318.84|4324.81|4314.81|37
1620792180000|2021-05-12 04:03:00|4327.75|4317.75|4329.06|4319.06|4329.06|4319.06|4327.61|4317.61|37
1620792190000|2021-05-12 04:03:10|4329.37|4319.37|4327.8|4317.8|4331.1|4321.1|4326.83|4316.83|36
1620792200000|2021-05-12 04:03:20|4327.89|4317.89|4326.99|4316.99|4328.15|4318.15|4326.29|4316.29|39
1620792210000|2021-05-12 04:03:30|4327|4317|4325.41|4315.41|4327.15|4317.15|4325.41|4315.41|34
1620792220000|2021-05-12 04:03:40|4325.18|4315.18|4323.35|4313.35|4325.25|4315.25|4323.29|4313.29|33
1620792230000|2021-05-12 04:03:50|4323.57|4313.57|4324.74|4314.74|4324.74|4314.74|4322.77|4312.77|38
1620792240000|2021-05-12 04:04:00|4324.39|4314.39|4323.89|4313.89|4325.64|4315.64|4323.86|4313.86|37
1620792250000|2021-05-12 04:04:10|4323.93|4313.93|4318.99|4308.99|4324.1|4314.1|4318.85|4308.85|30
1620792260000|2021-05-12 04:04:20|4319.7|4309.7|4316.27|4306.27|4321.61|4311.61|4316.27|4306.27|40
1620792270000|2021-05-12 04:04:30|4315.97|4305.97|4316.96|4306.96|4316.96|4306.96|4313.42|4303.42|40
1620792280000|2021-05-12 04:04:40|4317.31|4307.31|4318.11|4308.11|4320.16|4310.16|4317.31|4307.31|38
1620792290000|2021-05-12 04:04:50|4318.46|4308.46|4316.76|4306.76|4318.59|4308.59|4316.71|4306.71|38
1620792300000|2021-05-12 04:05:00|4316.79|4306.79|4314.28|4304.28|4316.82|4306.82|4313.66|4303.66|37
1620792310000|2021-05-12 04:05:10|4314.25|4304.25|4313.67|4303.67|4314.92|4304.92|4313.45|4303.45|34
1620792320000|2021-05-12 04:05:20|4313.66|4303.66|4314.4|4304.4|4314.96|4304.96|4313.62|4303.62|37
1620792330000|2021-05-12 04:05:30|4314.29|4304.29|4314.82|4304.82|4314.99|4304.99|4314.21|4304.21|32
1620792340000|2021-05-12 04:05:40|4315.11|4305.11|4315.27|4305.27|4315.93|4305.93|4314.17|4304.17|36
1620792350000|2021-05-12 04:05:50|4314.97|4304.97|4312.54|4302.54|4314.97|4304.97|4311.79|4301.79|36
1620792360000|2021-05-12 04:06:00|4312.48|4302.48|4313.1|4303.1|4313.1|4303.1|4312.17|4302.17|37
1620792370000|2021-05-12 04:06:10|4313.37|4303.37|4312.22|4302.22|4313.49|4303.49|4312.14|4302.14|37
1620792380000|2021-05-12 04:06:20|4312.19|4302.19|4311.1|4301.1|4312.45|4302.45|4311.03|4301.03|35
1620792390000|2021-05-12 04:06:30|4311.05|4301.05|4310.31|4300.31|4311.2|4301.2|4310.3|4300.3|34
1620792400000|2021-05-12 04:06:40|4310.3|4300.3|4312.03|4302.03|4312.55|4302.55|4309.83|4299.83|35
1620792410000|2021-05-12 04:06:50|4311.98|4301.98|4310.03|4300.03|4311.98|4301.98|4310.03|4300.03|35
1620792420000|2021-05-12 04:07:00|4310.02|4300.02|4311.53|4301.53|4311.55|4301.55|4309.77|4299.77|38
1620792430000|2021-05-12 04:07:10|4311.47|4301.47|4317.44|4307.44|4317.44|4307.44|4311.3|4301.3|35
1620792440000|2021-05-12 04:07:20|4317.11|4307.11|4316.91|4306.91|4317.89|4307.89|4316.5|4306.5|33
1620792450000|2021-05-12 04:07:30|4317.28|4307.28|4318.7|4308.7|4318.8|4308.8|4317.28|4307.28|26
1620792460000|2021-05-12 04:07:40|4318.83|4308.83|4321.54|4311.54|4321.69|4311.69|4318.83|4308.83|38
1620792470000|2021-05-12 04:07:50|4321.4|4311.4|4324.88|4314.88|4325.08|4315.08|4321.37|4311.37|36
1620792480000|2021-05-12 04:08:00|4324.89|4314.89|4322.41|4312.41|4324.89|4314.89|4322.3|4312.3|36
1620792490000|2021-05-12 04:08:10|4322.38|4312.38|4323.05|4313.05|4323.55|4313.55|4321.43|4311.43|30
1620792500000|2021-05-12 04:08:20|4322.99|4312.99|4322.9|4312.9|4323.26|4313.26|4322.3|4312.3|36
1620792510000|2021-05-12 04:08:30|4322.94|4312.94|4324.18|4314.18|4324.18|4314.18|4322.94|4312.94|34
1620792520000|2021-05-12 04:08:40|4324.16|4314.16|4323.94|4313.94|4324.65|4314.65|4323.9|4313.9|31
1620792530000|2021-05-12 04:08:50|4323.89|4313.89|4323.36|4313.36|4323.98|4313.98|4323.25|4313.25|30
1620792540000|2021-05-12 04:09:00|4323.34|4313.34|4323.27|4313.27|4323.35|4313.35|4323.18|4313.18|26
1620792550000|2021-05-12 04:09:10|4323.36|4313.36|4324.14|4314.14|4325.52|4315.52|4323.36|4313.36|33
1620792560000|2021-05-12 04:09:20|4324.11|4314.11|4324.63|4314.63|4324.65|4314.65|4324.11|4314.11|22
1620792570000|2021-05-12 04:09:30|4324.66|4314.66|4324.94|4314.94|4325.26|4315.26|4324.66|4314.66|24
1620792580000|2021-05-12 04:09:40|4324.95|4314.95|4326.57|4316.57|4326.57|4316.57|4324.74|4314.74|31
1620792590000|2021-05-12 04:09:50|4326.78|4316.78|4326.85|4316.85|4326.85|4316.85|4326.17|4316.17|23
1620792600000|2021-05-12 04:10:00|4326.48|4316.48|4327.29|4317.29|4327.34|4317.34|4326.48|4316.48|31
1620792610000|2021-05-12 04:10:10|4327.3|4317.3|4327.86|4317.86|4327.92|4317.92|4327.14|4317.14|31
1620792620000|2021-05-12 04:10:20|4327.87|4317.87|4325.42|4315.42|4327.96|4317.96|4325.38|4315.38|23
1620792630000|2021-05-12 04:10:30|4325.4|4315.4|4325.02|4315.02|4325.48|4315.48|4324.64|4314.64|28
1620792640000|2021-05-12 04:10:40|4325.03|4315.03|4323.31|4313.31|4325.15|4315.15|4323.31|4313.31|28
1620792650000|2021-05-12 04:10:50|4323.26|4313.26|4322.99|4312.99|4323.54|4313.54|4322.32|4312.32|35
1620792660000|2021-05-12 04:11:00|4322.97|4312.97|4324.7|4314.7|4325.08|4315.08|4322.3|4312.3|38
1620792670000|2021-05-12 04:11:10|4324.65|4314.65|4324.92|4314.92|4325.94|4315.94|4324.16|4314.16|35
1620792680000|2021-05-12 04:11:20|4324.76|4314.76|4323.62|4313.62|4324.84|4314.84|4323.46|4313.46|27
1620792690000|2021-05-12 04:11:30|4323.54|4313.54|4322.75|4312.75|4323.68|4313.68|4322.73|4312.73|32
1620792700000|2021-05-12 04:11:40|4322.79|4312.79|4322.61|4312.61|4322.93|4312.93|4322.61|4312.61|26
1620792710000|2021-05-12 04:11:50|4322.58|4312.58|4321.87|4311.87|4322.58|4312.58|4321.83|4311.83|23
1620792720000|2021-05-12 04:12:00|4321.84|4311.84|4321.95|4311.95|4322.22|4312.22|4321.82|4311.82|32
1620792730000|2021-05-12 04:12:10|4321.93|4311.93|4321.36|4311.36|4322.74|4312.74|4321.36|4311.36|34
1620792740000|2021-05-12 04:12:20|4321.23|4311.23|4321.37|4311.37|4321.37|4311.37|4320.44|4310.44|20
1620792750000|2021-05-12 04:12:30|4321.9|4311.9|4322.12|4312.12|4322.24|4312.24|4321.86|4311.86|28
1620792760000|2021-05-12 04:12:40|4322.15|4312.15|4322.36|4312.36|4322.72|4312.72|4322.15|4312.15|32
1620792770000|2021-05-12 04:12:50|4322.39|4312.39|4323.77|4313.77|4323.77|4313.77|4322.39|4312.39|25
1620792780000|2021-05-12 04:13:00|4323.69|4313.69|4324.7|4314.7|4326.45|4316.45|4323.32|4313.32|27
1620792790000|2021-05-12 04:13:10|4324.62|4314.62|4327.18|4317.18|4327.18|4317.18|4324.34|4314.34|33
1620792800000|2021-05-12 04:13:20|4326.47|4316.47|4327.46|4317.46|4327.54|4317.54|4326.33|4316.33|32
1620792810000|2021-05-12 04:13:30|4327.45|4317.45|4327.52|4317.52|4327.54|4317.54|4327.2|4317.2|25
1620792820000|2021-05-12 04:13:40|4327.45|4317.45|4330.85|4320.85|4330.95|4320.95|4327.45|4317.45|33
1620792830000|2021-05-12 04:13:50|4330.86|4320.86|4331.29|4321.29|4331.97|4321.97|4330.64|4320.64|37
1620792840000|2021-05-12 04:14:00|4330.19|4320.19|4330.7|4320.7|4331.08|4321.08|4328.75|4318.75|38
1620792850000|2021-05-12 04:14:10|4330.63|4320.63|4330.37|4320.37|4331.28|4321.28|4330.25|4320.25|36
1620792860000|2021-05-12 04:14:20|4330.4|4320.4|4330.18|4320.18|4331.41|4321.41|4330.18|4320.18|33
1620792870000|2021-05-12 04:14:30|4330|4320|4330.29|4320.29|4330.44|4320.44|4329.42|4319.42|32
1620792880000|2021-05-12 04:14:40|4330.26|4320.26|4334.53|4324.53|4334.53|4324.53|4330.26|4320.26|28
1620792890000|2021-05-12 04:14:50|4338.97|4328.97|4347.74|4337.74|4351.77|4341.77|4338.97|4328.97|40
1620792900000|2021-05-12 04:15:00|4348.93|4338.93|4351.25|4341.25|4351.3|4341.3|4347.98|4337.98|37
1620792910000|2021-05-12 04:15:10|4350.98|4340.98|4349.69|4339.69|4351.37|4341.37|4349.69|4339.69|40
1620792920000|2021-05-12 04:15:20|4349.7|4339.7|4344.97|4334.97|4350.25|4340.25|4344.23|4334.23|40
1620792930000|2021-05-12 04:15:30|4344.74|4334.74|4345.75|4335.75|4348|4338|4342.58|4332.58|38
1620792940000|2021-05-12 04:15:40|4346.31|4336.31|4339.79|4329.79|4346.31|4336.31|4334.84|4324.84|40
1620792950000|2021-05-12 04:15:50|4339.71|4329.71|4332.91|4322.91|4340.79|4330.79|4332.46|4322.46|39
1620792960000|2021-05-12 04:16:00|4332.94|4322.94|4329.18|4319.18|4333.8|4323.8|4329.18|4319.18|37
1620792970000|2021-05-12 04:16:10|4329.1|4319.1|4334.32|4324.32|4334.32|4324.32|4328.94|4318.94|40
1620792980000|2021-05-12 04:16:20|4334.69|4324.69|4334.82|4324.82|4335.93|4325.93|4334.56|4324.56|39
1620792990000|2021-05-12 04:16:30|4334.67|4324.67|4337.1|4327.1|4338.32|4328.32|4334.67|4324.67|40
1620793000000|2021-05-12 04:16:40|4336.91|4326.91|4338.33|4328.33|4338.94|4328.94|4336.42|4326.42|35
1620793010000|2021-05-12 04:16:50|4337.66|4327.66|4339.1|4329.1|4339.47|4329.47|4337.38|4327.38|33
1620793020000|2021-05-12 04:17:00|4338.95|4328.95|4342.23|4332.23|4342.47|4332.47|4338.95|4328.95|31
1620793030000|2021-05-12 04:17:10|4342.79|4332.79|4340.83|4330.83|4343.08|4333.08|4340.32|4330.32|36
1620793040000|2021-05-12 04:17:20|4340.74|4330.74|4342.83|4332.83|4344.35|4334.35|4340.2|4330.2|39
1620793050000|2021-05-12 04:17:30|4342.48|4332.48|4342.01|4332.01|4342.87|4332.87|4340.91|4330.91|38
1620793060000|2021-05-12 04:17:40|4342.27|4332.27|4343.23|4333.23|4343.23|4333.23|4341.91|4331.91|34
1620793070000|2021-05-12 04:17:50|4343.36|4333.36|4342.15|4332.15|4343.36|4333.36|4342.07|4332.07|33
1620793080000|2021-05-12 04:18:00|4342.19|4332.19|4343.13|4333.13|4343.13|4333.13|4340.96|4330.96|35
1620793090000|2021-05-12 04:18:10|4343.65|4333.65|4343.15|4333.15|4344.6|4334.6|4342.48|4332.48|37
1620793100000|2021-05-12 04:18:20|4343.19|4333.19|4343.47|4333.47|4343.63|4333.63|4342.48|4332.48|35
1620793110000|2021-05-12 04:18:30|4343.44|4333.44|4343.61|4333.61|4343.61|4333.61|4342.97|4332.97|19
1620793120000|2021-05-12 04:18:40|4343.65|4333.65|4344.46|4334.46|4345.43|4335.43|4343.4|4333.4|37
1620793130000|2021-05-12 04:18:50|4344.75|4334.75|4347.33|4337.33|4348.37|4338.37|4344.46|4334.46|34
1620793140000|2021-05-12 04:19:00|4347.38|4337.38|4344.33|4334.33|4347.84|4337.84|4344.29|4334.29|35
1620793150000|2021-05-12 04:19:10|4344.24|4334.24|4345.91|4335.91|4345.91|4335.91|4343.81|4333.81|35
1620793160000|2021-05-12 04:19:20|4346|4336|4341.44|4331.44|4346.04|4336.04|4341.35|4331.35|34
1620793170000|2021-05-12 04:19:30|4341.49|4331.49|4342.85|4332.85|4343.32|4333.32|4341.49|4331.49|39
1620793180000|2021-05-12 04:19:40|4342.87|4332.87|4340.86|4330.86|4342.91|4332.91|4340.86|4330.86|36
1620793190000|2021-05-12 04:19:50|4340.84|4330.84|4342.2|4332.2|4343.38|4333.38|4340.78|4330.78|31
1620793200000|2021-05-12 04:20:00|4342.1|4332.1|4340.77|4330.77|4342.42|4332.42|4340.77|4330.77|34
1620793210000|2021-05-12 04:20:10|4340.76|4330.76|4336.13|4326.13|4340.76|4330.76|4335.68|4325.68|39
1620793220000|2021-05-12 04:20:20|4335.85|4325.85|4337.65|4327.65|4337.69|4327.69|4335.51|4325.51|36
1620793230000|2021-05-12 04:20:30|4337.84|4327.84|4335.05|4325.05|4338.29|4328.29|4335.05|4325.05|36
1620793240000|2021-05-12 04:20:40|4334.53|4324.53|4332.03|4322.03|4334.53|4324.53|4332.02|4322.02|32
1620793250000|2021-05-12 04:20:50|4332.02|4322.02|4330.28|4320.28|4332.02|4322.02|4330.28|4320.28|28
1620793260000|2021-05-12 04:21:00|4330.37|4320.37|4330.97|4320.97|4331.35|4321.35|4330.37|4320.37|35
1620793270000|2021-05-12 04:21:10|4330.94|4320.94|4336.72|4326.72|4336.72|4326.72|4330.83|4320.83|30
1620793280000|2021-05-12 04:21:20|4334.58|4324.58|4334.58|4324.58|4335.99|4325.99|4334.02|4324.02|35
1620793290000|2021-05-12 04:21:30|4337.19|4327.19|4337.05|4327.05|4337.2|4327.2|4336.6|4326.6|23
1620793300000|2021-05-12 04:21:40|4337.06|4327.06|4337.11|4327.11|4337.47|4327.47|4337.05|4327.05|30
1620793310000|2021-05-12 04:21:50|4337.1|4327.1|4336.85|4326.85|4337.1|4327.1|4336.03|4326.03|30
1620793320000|2021-05-12 04:22:00|4336.97|4326.97|4334.73|4324.73|4336.98|4326.98|4334.65|4324.65|39
1620793330000|2021-05-12 04:22:10|4334.74|4324.74|4334.68|4324.68|4335.18|4325.18|4334.68|4324.68|31
1620793340000|2021-05-12 04:22:20|4334.11|4324.11|4332.09|4322.09|4334.11|4324.11|4332.09|4322.09|30
1620793350000|2021-05-12 04:22:30|4332.05|4322.05|4330.92|4320.92|4332.51|4322.51|4329.51|4319.51|38
1620793360000|2021-05-12 04:22:40|4330.84|4320.84|4331.59|4321.59|4332.31|4322.31|4330.84|4320.84|35
1620793370000|2021-05-12 04:22:50|4331.54|4321.54|4329.84|4319.84|4331.69|4321.69|4329.79|4319.79|35
1620793380000|2021-05-12 04:23:00|4329.85|4319.85|4327.59|4317.59|4331.34|4321.34|4327.54|4317.54|34
1620793390000|2021-05-12 04:23:10|4327.45|4317.45|4328.93|4318.93|4329.06|4319.06|4327.08|4317.08|34
1620793400000|2021-05-12 04:23:20|4328.94|4318.94|4327.3|4317.3|4329.04|4319.04|4327.16|4317.16|38
1620793410000|2021-05-12 04:23:30|4327.33|4317.33|4326.44|4316.44|4327.45|4317.45|4326.26|4316.26|30
1620793420000|2021-05-12 04:23:40|4326.47|4316.47|4326.02|4316.02|4326.48|4316.48|4323.44|4313.44|36
1620793430000|2021-05-12 04:23:50|4326.09|4316.09|4326.06|4316.06|4326.12|4316.12|4325.71|4315.71|29
1620793440000|2021-05-12 04:24:00|4326.05|4316.05|4325|4315|4326.05|4316.05|4325|4315|32
1620793450000|2021-05-12 04:24:10|4325.05|4315.05|4322.39|4312.39|4325.05|4315.05|4322.37|4312.37|30
1620793460000|2021-05-12 04:24:20|4322.44|4312.44|4322.38|4312.38|4322.63|4312.63|4321.99|4311.99|33
1620793470000|2021-05-12 04:24:30|4322.33|4312.33|4322.03|4312.03|4322.43|4312.43|4321.85|4311.85|35
1620793480000|2021-05-12 04:24:40|4322.11|4312.11|4320.72|4310.72|4322.11|4312.11|4320.72|4310.72|30
1620793490000|2021-05-12 04:24:50|4320.67|4310.67|4323.98|4313.98|4324.34|4314.34|4320.48|4310.48|37
1620793500000|2021-05-12 04:25:00|4324.16|4314.16|4324.62|4314.62|4324.69|4314.69|4323.97|4313.97|38
1620793510000|2021-05-12 04:25:10|4324.68|4314.68|4324.68|4314.68|4324.77|4314.77|4324.45|4314.45|17
1620793520000|2021-05-12 04:25:20|4324.63|4314.63|4329.7|4319.7|4330.57|4320.57|4324.63|4314.63|36
1620793530000|2021-05-12 04:25:30|4329.71|4319.71|4327.91|4317.91|4330.01|4320.01|4327.67|4317.67|34
1620793540000|2021-05-12 04:25:40|4327.99|4317.99|4327.19|4317.19|4328.14|4318.14|4326.59|4316.59|33
1620793550000|2021-05-12 04:25:50|4327.18|4317.18|4323.49|4313.49|4327.66|4317.66|4323.49|4313.49|37
1620793560000|2021-05-12 04:26:00|4323.64|4313.64|4322.9|4312.9|4323.64|4313.64|4322.61|4312.61|32
1620793570000|2021-05-12 04:26:10|4322.85|4312.85|4321.99|4311.99|4322.85|4312.85|4321.68|4311.68|34
1620793580000|2021-05-12 04:26:20|4321.84|4311.84|4318.92|4308.92|4321.88|4311.88|4318.92|4308.92|28
1620793590000|2021-05-12 04:26:30|4318.94|4308.94|4317.11|4307.11|4318.98|4308.98|4316.9|4306.9|25
1620793600000|2021-05-12 04:26:40|4317.08|4307.08|4317.12|4307.12|4317.15|4307.15|4316.65|4306.65|33
1620793610000|2021-05-12 04:26:50|4317.03|4307.03|4317.15|4307.15|4317.33|4307.33|4316.91|4306.91|31
1620793620000|2021-05-12 04:27:00|4317.12|4307.12|4319.54|4309.54|4319.54|4309.54|4317.12|4307.12|29
1620793630000|2021-05-12 04:27:10|4319.69|4309.69|4319.3|4309.3|4321.1|4311.1|4319.3|4309.3|32
1620793640000|2021-05-12 04:27:20|4319.52|4309.52|4321.93|4311.93|4322.07|4312.07|4319.52|4309.52|33
1620793650000|2021-05-12 04:27:30|4321.96|4311.96|4321.48|4311.48|4322.2|4312.2|4321.38|4311.38|33
1620793660000|2021-05-12 04:27:40|4321.49|4311.49|4321.62|4311.62|4321.63|4311.63|4320.7|4310.7|29
1620793670000|2021-05-12 04:27:50|4321.7|4311.7|4321.04|4311.04|4321.93|4311.93|4320.71|4310.71|33
1620793680000|2021-05-12 04:28:00|4321.02|4311.02|4320.54|4310.54|4321.04|4311.04|4320.06|4310.06|32
1620793690000|2021-05-12 04:28:10|4320.43|4310.43|4321.76|4311.76|4321.79|4311.79|4320.43|4310.43|19
1620793700000|2021-05-12 04:28:20|4321.77|4311.77|4322.5|4312.5|4322.58|4312.58|4321.68|4311.68|5
1620793710000|2021-05-12 04:28:30|4322.58|4312.58|4318.32|4308.32|4322.61|4312.61|4318.32|4308.32|35
1620793720000|2021-05-12 04:28:40|4318.31|4308.31|4318.3|4308.3|4318.44|4308.44|4317.96|4307.96|32
1620793730000|2021-05-12 04:28:50|4318.29|4308.29|4319.6|4309.6|4319.71|4309.71|4318.27|4308.27|32
1620793740000|2021-05-12 04:29:00|4319.92|4309.92|4319.53|4309.53|4320.56|4310.56|4319.34|4309.34|32
1620793750000|2021-05-12 04:29:10|4320.09|4310.09|4320.59|4310.59|4320.59|4310.59|4319.26|4309.26|32
1620793760000|2021-05-12 04:29:20|4320.58|4310.58|4319.76|4309.76|4320.64|4310.64|4319.76|4309.76|32
1620793770000|2021-05-12 04:29:30|4319.89|4309.89|4320.46|4310.46|4320.71|4310.71|4319.68|4309.68|25
1620793780000|2021-05-12 04:29:40|4320.71|4310.71|4322.25|4312.25|4322.62|4312.62|4320.55|4310.55|31
1620793790000|2021-05-12 04:29:50|4322.37|4312.37|4322.56|4312.56|4322.56|4312.56|4322.21|4312.21|30
1620793800000|2021-05-12 04:30:00|4322.62|4312.62|4323.19|4313.19|4325.61|4315.61|4322.62|4312.62|31
1620793810000|2021-05-12 04:30:10|4323.05|4313.05|4326.79|4316.79|4327.07|4317.07|4323.05|4313.05|31
1620793820000|2021-05-12 04:30:20|4327.62|4317.62|4325.87|4315.87|4328.03|4318.03|4325.87|4315.87|30
1620793830000|2021-05-12 04:30:30|4326.41|4316.41|4324.94|4314.94|4326.41|4316.41|4324.9|4314.9|34
1620793840000|2021-05-12 04:30:40|4324.95|4314.95|4325.61|4315.61|4325.62|4315.62|4324.13|4314.13|25
1620793850000|2021-05-12 04:30:50|4325.62|4315.62|4325.31|4315.31|4325.79|4315.79|4325.27|4315.27|29
1620793860000|2021-05-12 04:31:00|4325.3|4315.3|4322.8|4312.8|4325.37|4315.37|4322.8|4312.8|28
1620793870000|2021-05-12 04:31:10|4322.77|4312.77|4319.04|4309.04|4322.8|4312.8|4318.92|4308.92|35
1620793880000|2021-05-12 04:31:20|4318.94|4308.94|4317.97|4307.97|4319.39|4309.39|4317.9|4307.9|32
1620793890000|2021-05-12 04:31:30|4317.95|4307.95|4318.16|4308.16|4318.56|4308.56|4317.66|4307.66|31
1620793900000|2021-05-12 04:31:40|4318.02|4308.02|4317.04|4307.04|4318.02|4308.02|4316.92|4306.92|31
1620793910000|2021-05-12 04:31:50|4317.05|4307.05|4315.28|4305.28|4317.05|4307.05|4315.28|4305.28|29
1620793920000|2021-05-12 04:32:00|4315.32|4305.32|4316.43|4306.43|4316.85|4306.85|4315.3|4305.3|36
1620793930000|2021-05-12 04:32:10|4316.42|4306.42|4314.48|4304.48|4316.91|4306.91|4314.48|4304.48|30
1620793940000|2021-05-12 04:32:20|4314.46|4304.46|4312.75|4302.75|4314.46|4304.46|4312.74|4302.74|29
1620793950000|2021-05-12 04:32:30|4312.76|4302.76|4312.41|4302.41|4312.78|4302.78|4312.41|4302.41|31
1620793960000|2021-05-12 04:32:40|4312.4|4302.4|4312.75|4302.75|4313.67|4303.67|4312.19|4302.19|31
1620793970000|2021-05-12 04:32:50|4312.7|4302.7|4309.17|4299.17|4312.72|4302.72|4309.17|4299.17|34
1620793980000|2021-05-12 04:33:00|4309.1|4299.1|4308.86|4298.86|4309.71|4299.71|4307.68|4297.68|37
1620793990000|2021-05-12 04:33:10|4308.8|4298.8|4297.31|4287.31|4308.8|4298.8|4295.5|4285.5|40
1620794000000|2021-05-12 04:33:20|4298.75|4288.75|4300.74|4290.74|4301.46|4291.46|4298.75|4288.75|36
1620794010000|2021-05-12 04:33:30|4300.82|4290.82|4299.77|4289.77|4300.97|4290.97|4299.73|4289.73|35
1620794020000|2021-05-12 04:33:40|4299.74|4289.74|4299.08|4289.08|4299.9|4289.9|4298.83|4288.83|36
1620794030000|2021-05-12 04:33:50|4299.05|4289.05|4298.58|4288.58|4299.4|4289.4|4298.58|4288.58|38
1620794040000|2021-05-12 04:34:00|4298.59|4288.59|4303.46|4293.46|4303.55|4293.55|4298.59|4288.59|37
1620794050000|2021-05-12 04:34:10|4303.47|4293.47|4305.22|4295.22|4305.22|4295.22|4301.68|4291.68|33
1620794060000|2021-05-12 04:34:20|4305.67|4295.67|4307.06|4297.06|4307.07|4297.07|4305.67|4295.67|35
1620794070000|2021-05-12 04:34:30|4307.01|4297.01|4307.23|4297.23|4307.39|4297.39|4306.8|4296.8|37
1620794080000|2021-05-12 04:34:40|4306.97|4296.97|4306.07|4296.07|4307.38|4297.38|4306.07|4296.07|29
1620794090000|2021-05-12 04:34:50|4306.02|4296.02|4301.9|4291.9|4306.02|4296.02|4301.86|4291.86|34
1620794100000|2021-05-12 04:35:00|4301.89|4291.89|4301.08|4291.08|4302.42|4292.42|4301.07|4291.07|39
1620794110000|2021-05-12 04:35:10|4301.07|4291.07|4300.94|4290.94|4301.34|4291.34|4300.91|4290.91|31
1620794120000|2021-05-12 04:35:20|4300.9|4290.9|4300.36|4290.36|4300.93|4290.93|4300.3|4290.3|32
1620794130000|2021-05-12 04:35:30|4300.35|4290.35|4300.57|4290.57|4300.6|4290.6|4299.94|4289.94|33
1620794140000|2021-05-12 04:35:40|4300.6|4290.6|4300.35|4290.35|4300.66|4290.66|4300.05|4290.05|33
1620794150000|2021-05-12 04:35:50|4300.56|4290.56|4297.45|4287.45|4300.57|4290.57|4297.45|4287.45|32
1620794160000|2021-05-12 04:36:00|4297.46|4287.46|4293.8|4283.8|4297.54|4287.54|4293.8|4283.8|30
1620794170000|2021-05-12 04:36:10|4293.86|4283.86|4290.63|4280.63|4293.98|4283.98|4290.63|4280.63|39
1620794180000|2021-05-12 04:36:20|4290.49|4280.49|4292.48|4282.48|4292.48|4282.48|4290.49|4280.49|36
1620794190000|2021-05-12 04:36:30|4292.51|4282.51|4293.28|4283.28|4293.49|4283.49|4292.43|4282.43|34
1620794200000|2021-05-12 04:36:40|4293.5|4283.5|4296.11|4286.11|4296.82|4286.82|4293.5|4283.5|37
1620794210000|2021-05-12 04:36:50|4296.13|4286.13|4296.34|4286.34|4296.35|4286.35|4295.38|4285.38|29
1620794220000|2021-05-12 04:37:00|4296.35|4286.35|4294.72|4284.72|4296.35|4286.35|4294.55|4284.55|30
1620794230000|2021-05-12 04:37:10|4294.7|4284.7|4298.3|4288.3|4298.42|4288.42|4294.7|4284.7|32
1620794240000|2021-05-12 04:37:20|4298.25|4288.25|4295.86|4285.86|4298.45|4288.45|4295.86|4285.86|36
1620794250000|2021-05-12 04:37:30|4295.8|4285.8|4295.46|4285.46|4297.22|4287.22|4295.21|4285.21|34
1620794260000|2021-05-12 04:37:40|4295.4|4285.4|4297.89|4287.89|4297.89|4287.89|4295.28|4285.28|31
1620794270000|2021-05-12 04:37:50|4297.82|4287.82|4297.33|4287.33|4298.21|4288.21|4296.9|4286.9|30
1620794280000|2021-05-12 04:38:00|4297.4|4287.4|4294.34|4284.34|4297.44|4287.44|4293.41|4283.41|35
1620794290000|2021-05-12 04:38:10|4294.41|4284.41|4293.47|4283.47|4295.91|4285.91|4293.47|4283.47|33
1620794300000|2021-05-12 04:38:20|4293.31|4283.31|4289.49|4279.49|4293.47|4283.47|4289.17|4279.17|35
1620794310000|2021-05-12 04:38:30|4289.54|4279.54|4288.68|4278.68|4289.54|4279.54|4288.34|4278.34|37
1620794320000|2021-05-12 04:38:40|4288.69|4278.69|4292.41|4282.41|4292.41|4282.41|4288.01|4278.01|37
1620794330000|2021-05-12 04:38:50|4292.54|4282.54|4291.61|4281.61|4293.49|4283.49|4291.39|4281.39|34
1620794340000|2021-05-12 04:39:00|4291.6|4281.6|4294.42|4284.42|4294.42|4284.42|4291.58|4281.58|30
1620794350000|2021-05-12 04:39:10|4294.56|4284.56|4295.01|4285.01|4295.91|4285.91|4294.56|4284.56|32
1620794360000|2021-05-12 04:39:20|4294.97|4284.97|4290.76|4280.76|4294.97|4284.97|4290.54|4280.54|33
1620794370000|2021-05-12 04:39:30|4291.11|4281.11|4291.41|4281.41|4291.52|4281.52|4290.87|4280.87|31
1620794380000|2021-05-12 04:39:40|4291.46|4281.46|4292.34|4282.34|4292.8|4282.8|4291.46|4281.46|19
1620794390000|2021-05-12 04:39:50|4292.15|4282.15|4293.25|4283.25|4293.25|4283.25|4291.98|4281.98|26
1620794400000|2021-05-12 04:40:00|4293.28|4283.28|4295.99|4285.99|4296.01|4286.01|4293.11|4283.11|32
1620794410000|2021-05-12 04:40:10|4296.01|4286.01|4296.23|4286.23|4296.89|4286.89|4295.43|4285.43|30
1620794420000|2021-05-12 04:40:20|4296.17|4286.17|4296.29|4286.29|4296.45|4286.45|4295.43|4285.43|23
1620794430000|2021-05-12 04:40:30|4296.13|4286.13|4295.49|4285.49|4296.35|4286.35|4295.35|4285.35|25
1620794440000|2021-05-12 04:40:40|4296.69|4286.69|4296.4|4286.4|4296.88|4286.88|4296.38|4286.38|16
1620794450000|2021-05-12 04:40:50|4296.85|4286.85|4298.02|4288.02|4298.08|4288.08|4296.85|4286.85|22
1620794460000|2021-05-12 04:41:00|4298.16|4288.16|4297.63|4287.63|4298.45|4288.45|4296.16|4286.16|32
1620794470000|2021-05-12 04:41:10|4297.56|4287.56|4297.53|4287.53|4297.84|4287.84|4297.3|4287.3|30
1620794480000|2021-05-12 04:41:20|4297.6|4287.6|4297.89|4287.89|4297.89|4287.89|4297.47|4287.47|24
1620794490000|2021-05-12 04:41:30|4297.85|4287.85|4295.7|4285.7|4297.85|4287.85|4295.7|4285.7|26
1620794500000|2021-05-12 04:41:40|4295.9|4285.9|4295.76|4285.76|4295.94|4285.94|4295.55|4285.55|24
1620794510000|2021-05-12 04:41:50|4295.77|4285.77|4291.73|4281.73|4295.78|4285.78|4291.48|4281.48|33
1620794520000|2021-05-12 04:42:00|4291.86|4281.86|4291.21|4281.21|4292.67|4282.67|4291.18|4281.18|36
1620794530000|2021-05-12 04:42:10|4291.17|4281.17|4290.9|4280.9|4291.92|4281.92|4290.83|4280.83|37
1620794540000|2021-05-12 04:42:20|4290.88|4280.88|4290.41|4280.41|4290.92|4280.92|4289.94|4279.94|31
1620794550000|2021-05-12 04:42:30|4290.28|4280.28|4289.72|4279.72|4290.37|4280.37|4289.54|4279.54|35
1620794560000|2021-05-12 04:42:40|4289.81|4279.81|4290.02|4280.02|4290.29|4280.29|4289.57|4279.57|28
1620794570000|2021-05-12 04:42:50|4290.06|4280.06|4287.04|4277.04|4290.06|4280.06|4286.82|4276.82|37
1620794580000|2021-05-12 04:43:00|4287.07|4277.07|4287.42|4277.42|4287.44|4277.44|4285.63|4275.63|39
1620794590000|2021-05-12 04:43:10|4287.49|4277.49|4287.64|4277.64|4287.77|4277.77|4286.17|4276.17|35
1620794600000|2021-05-12 04:43:20|4287.65|4277.65|4287.63|4277.63|4288.03|4278.03|4287.39|4277.39|31
1620794610000|2021-05-12 04:43:30|4287.68|4277.68|4287.29|4277.29|4288.06|4278.06|4286.65|4276.65|37
1620794620000|2021-05-12 04:43:40|4287.28|4277.28|4287.71|4277.71|4287.8|4277.8|4286.97|4276.97|23
1620794630000|2021-05-12 04:43:50|4287.75|4277.75|4290.09|4280.09|4290.43|4280.43|4287.75|4277.75|30
1620794640000|2021-05-12 04:44:00|4290.1|4280.1|4287.85|4277.85|4290.42|4280.42|4287.51|4277.51|34
1620794650000|2021-05-12 04:44:10|4287.98|4277.98|4290.89|4280.89|4290.89|4280.89|4287.85|4277.85|34
1620794660000|2021-05-12 04:44:20|4290.85|4280.85|4295.15|4285.15|4295.15|4285.15|4290.85|4280.85|31
1620794670000|2021-05-12 04:44:30|4295.16|4285.16|4294.92|4284.92|4295.78|4285.78|4293.82|4283.82|36
1620794680000|2021-05-12 04:44:40|4294.77|4284.77|4295.86|4285.86|4295.97|4285.97|4294.68|4284.68|31
1620794690000|2021-05-12 04:44:50|4295.91|4285.91|4296.07|4286.07|4296.13|4286.13|4295.91|4285.91|10
1620794700000|2021-05-12 04:45:00|4296.05|4286.05|4294.46|4284.46|4296.05|4286.05|4292.9|4282.9|29
1620794710000|2021-05-12 04:45:10|4294.5|4284.5|4292.36|4282.36|4294.6|4284.6|4292.21|4282.21|33
1620794720000|2021-05-12 04:45:20|4292.34|4282.34|4287.83|4277.83|4292.39|4282.39|4287.83|4277.83|34
1620794730000|2021-05-12 04:45:30|4287.68|4277.68|4289.48|4279.48|4289.62|4279.62|4287.61|4277.61|32
1620794740000|2021-05-12 04:45:40|4289.56|4279.56|4287.08|4277.08|4289.56|4279.56|4286.13|4276.13|37
1620794750000|2021-05-12 04:45:50|4287.21|4277.21|4287.38|4277.38|4288.07|4278.07|4286.84|4276.84|36
1620794760000|2021-05-12 04:46:00|4287.46|4277.46|4287.54|4277.54|4288.19|4278.19|4287.38|4277.38|30
1620794770000|2021-05-12 04:46:10|4287.47|4277.47|4289.3|4279.3|4289.77|4279.77|4287.47|4277.47|32
1620794780000|2021-05-12 04:46:20|4289.34|4279.34|4289.83|4279.83|4289.83|4279.83|4289.14|4279.14|21
1620794790000|2021-05-12 04:46:30|4289.79|4279.79|4290.49|4280.49|4290.95|4280.95|4289.79|4279.79|25
1620794800000|2021-05-12 04:46:40|4290.51|4280.51|4292.51|4282.51|4292.51|4282.51|4290.51|4280.51|32
1620794810000|2021-05-12 04:46:50|4292.43|4282.43|4294.77|4284.77|4294.85|4284.85|4292.43|4282.43|28
1620794820000|2021-05-12 04:47:00|4294.82|4284.82|4295.44|4285.44|4295.49|4285.49|4294.09|4284.09|34
1620794830000|2021-05-12 04:47:10|4295.48|4285.48|4295.55|4285.55|4295.56|4285.56|4295.35|4285.35|32
1620794840000|2021-05-12 04:47:20|4295.53|4285.53|4296.77|4286.77|4296.85|4286.85|4295.47|4285.47|22
1620794850000|2021-05-12 04:47:30|4296.8|4286.8|4297.95|4287.95|4297.97|4287.97|4296.8|4286.8|27
1620794860000|2021-05-12 04:47:40|4297.96|4287.96|4298.96|4288.96|4300.19|4290.19|4297.96|4287.96|26
1620794870000|2021-05-12 04:47:50|4298.9|4288.9|4299.19|4289.19|4299.27|4289.27|4297.87|4287.87|33
1620794880000|2021-05-12 04:48:00|4299.27|4289.27|4299.32|4289.32|4299.43|4289.43|4299.26|4289.26|16
1620794890000|2021-05-12 04:48:10|4300.25|4290.25|4299.93|4289.93|4300.59|4290.59|4299.79|4289.79|29
1620794900000|2021-05-12 04:48:20|4300.11|4290.11|4301.64|4291.64|4301.72|4291.72|4300.11|4290.11|30
1620794910000|2021-05-12 04:48:30|4301.65|4291.65|4304.79|4294.79|4304.79|4294.79|4301.52|4291.52|32
1620794920000|2021-05-12 04:48:40|4304.77|4294.77|4304.11|4294.11|4304.95|4294.95|4303.45|4293.45|31
1620794930000|2021-05-12 04:48:50|4303.81|4293.81|4301.09|4291.09|4303.81|4293.81|4300.91|4290.91|37
1620794940000|2021-05-12 04:49:00|4301.21|4291.21|4303.54|4293.54|4303.54|4293.54|4301.12|4291.12|30
1620794950000|2021-05-12 04:49:10|4303.53|4293.53|4304.43|4294.43|4304.44|4294.44|4303.52|4293.52|25
1620794960000|2021-05-12 04:49:20|4304.66|4294.66|4305.28|4295.28|4306.55|4296.55|4304.66|4294.66|22
1620794970000|2021-05-12 04:49:30|4305.23|4295.23|4305.07|4295.07|4305.68|4295.68|4304.75|4294.75|27
1620794980000|2021-05-12 04:49:40|4305.12|4295.12|4307.71|4297.71|4307.79|4297.79|4305.12|4295.12|22
1620794990000|2021-05-12 04:49:50|4307.73|4297.73|4309.25|4299.25|4309.33|4299.33|4307.73|4297.73|34
1620795000000|2021-05-12 04:50:00|4308.87|4298.87|4313.3|4303.3|4313.79|4303.79|4308.77|4298.77|35
1620795010000|2021-05-12 04:50:10|4313.32|4303.32|4311.24|4301.24|4313.32|4303.32|4309.96|4299.96|38
1620795020000|2021-05-12 04:50:20|4311.22|4301.22|4308.28|4298.28|4311.29|4301.29|4308.28|4298.28|39
1620795030000|2021-05-12 04:50:30|4308.25|4298.25|4307.82|4297.82|4308.33|4298.33|4307.43|4297.43|30
1620795040000|2021-05-12 04:50:40|4307.83|4297.83|4302.35|4292.35|4307.83|4297.83|4302.35|4292.35|34
1620795050000|2021-05-12 04:50:50|4302.23|4292.23|4303.54|4293.54|4304.02|4294.02|4301.54|4291.54|31
1620795060000|2021-05-12 04:51:00|4303.63|4293.63|4303.41|4293.41|4304.92|4294.92|4302.99|4292.99|39
1620795070000|2021-05-12 04:51:10|4303.43|4293.43|4305.5|4295.5|4306.5|4296.5|4303.43|4293.43|37
1620795080000|2021-05-12 04:51:20|4305.76|4295.76|4305.23|4295.23|4306.04|4296.04|4305.23|4295.23|31
1620795090000|2021-05-12 04:51:30|4305.19|4295.19|4307.08|4297.08|4307.08|4297.08|4305.15|4295.15|30
1620795100000|2021-05-12 04:51:40|4307.33|4297.33|4307.39|4297.39|4309.37|4299.37|4307.31|4297.31|35
1620795110000|2021-05-12 04:51:50|4307.38|4297.38|4306.1|4296.1|4307.42|4297.42|4306.1|4296.1|24
1620795120000|2021-05-12 04:52:00|4306.29|4296.29|4304.43|4294.43|4306.29|4296.29|4304.35|4294.35|34
1620795130000|2021-05-12 04:52:10|4304.48|4294.48|4301.08|4291.08|4304.48|4294.48|4301.05|4291.05|33
1620795140000|2021-05-12 04:52:20|4301.13|4291.13|4302.28|4292.28|4302.45|4292.45|4301.08|4291.08|32
1620795150000|2021-05-12 04:52:30|4302.33|4292.33|4302.72|4292.72|4302.8|4292.8|4301.53|4291.53|34
1620795160000|2021-05-12 04:52:40|4302.68|4292.68|4301.83|4291.83|4302.95|4292.95|4301.73|4291.73|29
1620795170000|2021-05-12 04:52:50|4301.56|4291.56|4301.74|4291.74|4301.97|4291.97|4301.38|4291.38|29
1620795180000|2021-05-12 04:53:00|4301.97|4291.97|4303.4|4293.4|4303.49|4293.49|4301.76|4291.76|32
1620795190000|2021-05-12 04:53:10|4303.43|4293.43|4302.67|4292.67|4303.52|4293.52|4302.35|4292.35|34
1620795200000|2021-05-12 04:53:20|4302.7|4292.7|4301.27|4291.27|4302.7|4292.7|4301.02|4291.02|30
1620795210000|2021-05-12 04:53:30|4301.26|4291.26|4301.51|4291.51|4301.62|4291.62|4301.24|4291.24|35
1620795220000|2021-05-12 04:53:40|4301.56|4291.56|4301.2|4291.2|4301.58|4291.58|4301.2|4291.2|25
1620795230000|2021-05-12 04:53:50|4300.94|4290.94|4297.3|4287.3|4300.94|4290.94|4296.76|4286.76|33
1620795240000|2021-05-12 04:54:00|4297.08|4287.08|4297|4287|4297.43|4287.43|4296.91|4286.91|31
1620795250000|2021-05-12 04:54:10|4297.08|4287.08|4298.17|4288.17|4298.17|4288.17|4296.82|4286.82|33
1620795260000|2021-05-12 04:54:20|4298.18|4288.18|4298.23|4288.23|4298.71|4288.71|4296.97|4286.97|31
1620795270000|2021-05-12 04:54:30|4298.41|4288.41|4298.07|4288.07|4298.42|4288.42|4297.44|4287.44|34
1620795280000|2021-05-12 04:54:40|4298.09|4288.09|4298.19|4288.19|4298.25|4288.25|4298.04|4288.04|27
1620795290000|2021-05-12 04:54:50|4298.12|4288.12|4299.36|4289.36|4299.78|4289.78|4298.06|4288.06|28
1620795300000|2021-05-12 04:55:00|4299.2|4289.2|4303.38|4293.38|4303.38|4293.38|4298.99|4288.99|30
1620795310000|2021-05-12 04:55:10|4303.37|4293.37|4301.94|4291.94|4303.59|4293.59|4301.84|4291.84|31
1620795320000|2021-05-12 04:55:20|4301.88|4291.88|4305.11|4295.11|4305.13|4295.13|4301.81|4291.81|33
1620795330000|2021-05-12 04:55:30|4305.13|4295.13|4304.74|4294.74|4305.13|4295.13|4304.42|4294.42|35
1620795340000|2021-05-12 04:55:40|4304.7|4294.7|4301.27|4291.27|4304.7|4294.7|4301.27|4291.27|29
1620795350000|2021-05-12 04:55:50|4301.2|4291.2|4303.64|4293.64|4304.22|4294.22|4301.2|4291.2|36
1620795360000|2021-05-12 04:56:00|4303.66|4293.66|4303.95|4293.95|4304.38|4294.38|4303.47|4293.47|35
1620795370000|2021-05-12 04:56:10|4304.22|4294.22|4304.07|4294.07|4304.31|4294.31|4302.76|4292.76|36
1620795380000|2021-05-12 04:56:20|4304.14|4294.14|4306.14|4296.14|4306.32|4296.32|4303.15|4293.15|35
1620795390000|2021-05-12 04:56:30|4306.12|4296.12|4303.27|4293.27|4306.12|4296.12|4303.27|4293.27|35
1620795400000|2021-05-12 04:56:40|4303.16|4293.16|4304.79|4294.79|4304.88|4294.88|4302.44|4292.44|36
1620795410000|2021-05-12 04:56:50|4304.87|4294.87|4305.52|4295.52|4305.87|4295.87|4304.87|4294.87|37
1620795420000|2021-05-12 04:57:00|4305.51|4295.51|4307.76|4297.76|4307.76|4297.76|4305.2|4295.2|33
1620795430000|2021-05-12 04:57:10|4307.81|4297.81|4306.34|4296.34|4307.81|4297.81|4305.7|4295.7|31
1620795440000|2021-05-12 04:57:20|4306.45|4296.45|4305.66|4295.66|4306.45|4296.45|4305.32|4295.32|30
1620795450000|2021-05-12 04:57:30|4305.65|4295.65|4306.56|4296.56|4306.65|4296.65|4305.65|4295.65|27
1620795460000|2021-05-12 04:57:40|4306.51|4296.51|4307.07|4297.07|4308.08|4298.08|4306.37|4296.37|27
1620795470000|2021-05-12 04:57:50|4306.69|4296.69|4308.66|4298.66|4308.66|4298.66|4306.69|4296.69|23
1620795480000|2021-05-12 04:58:00|4308.84|4298.84|4310.56|4300.56|4311.19|4301.19|4308.71|4298.71|33
1620795490000|2021-05-12 04:58:10|4310.46|4300.46|4308.21|4298.21|4310.46|4300.46|4308.21|4298.21|29
1620795500000|2021-05-12 04:58:20|4308.09|4298.09|4303.42|4293.42|4308.09|4298.09|4303.39|4293.39|38
1620795510000|2021-05-12 04:58:30|4303.37|4293.37|4303.55|4293.55|4304.54|4294.54|4303.37|4293.37|33
1620795520000|2021-05-12 04:58:40|4303.54|4293.54|4304.61|4294.61|4304.61|4294.61|4303.54|4293.54|30
1620795530000|2021-05-12 04:58:50|4304.59|4294.59|4304.54|4294.54|4304.73|4294.73|4304.49|4294.49|24
1620795540000|2021-05-12 04:59:00|4304.42|4294.42|4306.23|4296.23|4306.33|4296.33|4303.89|4293.89|35
1620795550000|2021-05-12 04:59:10|4306.15|4296.15|4307.28|4297.28|4307.28|4297.28|4305.97|4295.97|39
1620795560000|2021-05-12 04:59:20|4307.57|4297.57|4307.78|4297.78|4308.09|4298.09|4307.57|4297.57|32
1620795570000|2021-05-12 04:59:30|4308.4|4298.4|4308.55|4298.55|4308.72|4298.72|4307.72|4297.72|33
1620795580000|2021-05-12 04:59:40|4308.52|4298.52|4307.01|4297.01|4308.52|4298.52|4306.83|4296.83|28
1620795590000|2021-05-12 04:59:50|4306.96|4296.96|4308.35|4298.35|4308.35|4298.35|4306.96|4296.96|34
1620795600000|2021-05-12 05:00:00|4307.99|4297.99|4311.9|4301.9|4311.9|4301.9|4307.99|4297.99|36
1620795610000|2021-05-12 05:00:10|4311.75|4301.75|4312.04|4302.04|4312.91|4302.91|4310.66|4300.66|38
1620795620000|2021-05-12 05:00:20|4312.03|4302.03|4311.23|4301.23|4312.03|4302.03|4311.09|4301.09|33
1620795630000|2021-05-12 05:00:30|4311.15|4301.15|4311.69|4301.69|4311.69|4301.69|4310.54|4300.54|37
1620795640000|2021-05-12 05:00:40|4311.53|4301.53|4311.7|4301.7|4311.7|4301.7|4310.69|4300.69|37
1620795650000|2021-05-12 05:00:50|4311.66|4301.66|4311.72|4301.72|4311.76|4301.76|4311.12|4301.12|37
1620795660000|2021-05-12 05:01:00|4311.74|4301.74|4312.63|4302.63|4312.63|4302.63|4311.74|4301.74|24
1620795670000|2021-05-12 05:01:10|4312.64|4302.64|4315.06|4305.06|4315.25|4305.25|4312.64|4302.64|29
1620795680000|2021-05-12 05:01:20|4315.55|4305.55|4315.42|4305.42|4315.6|4305.6|4314.13|4304.13|31
1620795690000|2021-05-12 05:01:30|4315.26|4305.26|4315.4|4305.4|4315.4|4305.4|4313.57|4303.57|34
1620795700000|2021-05-12 05:01:40|4315.32|4305.32|4315.52|4305.52|4315.75|4305.75|4313.37|4303.37|26
1620795710000|2021-05-12 05:01:50|4315.49|4305.49|4315.82|4305.82|4315.86|4305.86|4314.81|4304.81|27
1620795720000|2021-05-12 05:02:00|4315.81|4305.81|4316.2|4306.2|4316.61|4306.61|4315.55|4305.55|27
1620795730000|2021-05-12 05:02:10|4316.31|4306.31|4316.79|4306.79|4316.8|4306.8|4315.32|4305.32|29
1620795740000|2021-05-12 05:02:20|4316.81|4306.81|4318.24|4308.24|4318.24|4308.24|4316.65|4306.65|31
1620795750000|2021-05-12 05:02:30|4318.25|4308.25|4318.76|4308.76|4318.77|4308.77|4317.91|4307.91|32
1620795760000|2021-05-12 05:02:40|4318.7|4308.7|4318.17|4308.17|4318.8|4308.8|4317.75|4307.75|30
1620795770000|2021-05-12 05:02:50|4318.16|4308.16|4317.98|4307.98|4318.32|4308.32|4317.81|4307.81|34
1620795780000|2021-05-12 05:03:00|4317.96|4307.96|4321.95|4311.95|4321.95|4311.95|4317.96|4307.96|39
1620795790000|2021-05-12 05:03:10|4321.84|4311.84|4322.7|4312.7|4322.7|4312.7|4320.97|4310.97|30
1620795800000|2021-05-12 05:03:20|4322.66|4312.66|4327.19|4317.19|4327.19|4317.19|4322.56|4312.56|39
1620795810000|2021-05-12 05:03:30|4327.23|4317.23|4325.9|4315.9|4328.57|4318.57|4325.9|4315.9|35
1620795820000|2021-05-12 05:03:40|4325.97|4315.97|4326.04|4316.04|4326.04|4316.04|4324.34|4314.34|38
1620795830000|2021-05-12 05:03:50|4326.07|4316.07|4326.33|4316.33|4326.35|4316.35|4325.73|4315.73|28
1620795840000|2021-05-12 05:04:00|4326.41|4316.41|4326.83|4316.83|4326.83|4316.83|4326.34|4316.34|32
1620795850000|2021-05-12 05:04:10|4326.73|4316.73|4326.94|4316.94|4327.01|4317.01|4326.57|4316.57|25
1620795860000|2021-05-12 05:04:20|4328.13|4318.13|4325.3|4315.3|4328.13|4318.13|4325.3|4315.3|36
1620795870000|2021-05-12 05:04:30|4325.25|4315.25|4327.24|4317.24|4327.3|4317.3|4325.14|4315.14|32
1620795880000|2021-05-12 05:04:40|4327.2|4317.2|4325.81|4315.81|4327.22|4317.22|4325.81|4315.81|26
1620795890000|2021-05-12 05:04:50|4325.7|4315.7|4323.83|4313.83|4325.7|4315.7|4323.27|4313.27|34
1620795900000|2021-05-12 05:05:00|4323.96|4313.96|4322.26|4312.26|4323.97|4313.97|4321.98|4311.98|37
1620795910000|2021-05-12 05:05:10|4322.25|4312.25|4320.07|4310.07|4322.25|4312.25|4320.07|4310.07|31
1620795920000|2021-05-12 05:05:20|4320.08|4310.08|4315.9|4305.9|4320.1|4310.1|4315.9|4305.9|34
1620795930000|2021-05-12 05:05:30|4315.87|4305.87|4315.53|4305.53|4315.87|4305.87|4313.8|4303.8|29
1620795940000|2021-05-12 05:05:40|4315.46|4305.46|4318.41|4308.41|4319.39|4309.39|4315.46|4305.46|37
1620795950000|2021-05-12 05:05:50|4318.35|4308.35|4316.16|4306.16|4318.35|4308.35|4316.16|4306.16|34
1620795960000|2021-05-12 05:06:00|4315.8|4305.8|4308.73|4298.73|4315.8|4305.8|4308.73|4298.73|39
1620795970000|2021-05-12 05:06:10|4308.71|4298.71|4309.53|4299.53|4310.42|4300.42|4308.71|4298.71|34
1620795980000|2021-05-12 05:06:20|4309.99|4299.99|4311.43|4301.43|4311.43|4301.43|4309.99|4299.99|37
1620795990000|2021-05-12 05:06:30|4311.42|4301.42|4311.69|4301.69|4311.81|4301.81|4310.95|4300.95|27
1620796000000|2021-05-12 05:06:40|4311.73|4301.73|4314.64|4304.64|4314.64|4304.64|4311.57|4301.57|34
1620796010000|2021-05-12 05:06:50|4314.52|4304.52|4319.38|4309.38|4319.43|4309.43|4314.52|4304.52|38
1620796020000|2021-05-12 05:07:00|4319.5|4309.5|4324.06|4314.06|4324.89|4314.89|4319.42|4309.42|38
1620796030000|2021-05-12 05:07:10|4324.17|4314.17|4324.65|4314.65|4325.74|4315.74|4324.17|4314.17|36
1620796040000|2021-05-12 05:07:20|4324.69|4314.69|4325.72|4315.72|4325.95|4315.95|4324.69|4314.69|33
1620796050000|2021-05-12 05:07:30|4325.84|4315.84|4325.64|4315.64|4326.15|4316.15|4325.37|4315.37|36
1620796060000|2021-05-12 05:07:40|4325.67|4315.67|4323.93|4313.93|4325.72|4315.72|4322.95|4312.95|32
1620796070000|2021-05-12 05:07:50|4324.27|4314.27|4325.61|4315.61|4325.74|4315.74|4323.88|4313.88|36
1620796080000|2021-05-12 05:08:00|4325.9|4315.9|4326.93|4316.93|4327.54|4317.54|4325.89|4315.89|37
1620796090000|2021-05-12 05:08:10|4326.87|4316.87|4327.98|4317.98|4328.52|4318.52|4325.74|4315.74|25
1620796100000|2021-05-12 05:08:20|4328.11|4318.11|4328.36|4318.36|4328.48|4318.48|4327.09|4317.09|31
1620796110000|2021-05-12 05:08:30|4328.37|4318.37|4328.72|4318.72|4328.87|4318.87|4328.35|4318.35|21
1620796120000|2021-05-12 05:08:40|4328.71|4318.71|4328.57|4318.57|4328.9|4318.9|4328.51|4318.51|28
1620796130000|2021-05-12 05:08:50|4328.66|4318.66|4329.14|4319.14|4329.21|4319.21|4328.56|4318.56|27
1620796140000|2021-05-12 05:09:00|4329.15|4319.15|4330.56|4320.56|4330.56|4320.56|4328.66|4318.66|33
1620796150000|2021-05-12 05:09:10|4330.83|4320.83|4333.75|4323.75|4333.75|4323.75|4330.49|4320.49|37
1620796160000|2021-05-12 05:09:20|4333.61|4323.61|4334.44|4324.44|4334.65|4324.65|4331.92|4321.92|33
1620796170000|2021-05-12 05:09:30|4334.62|4324.62|4336.53|4326.53|4338.04|4328.04|4333.58|4323.58|35
1620796180000|2021-05-12 05:09:40|4336.7|4326.7|4336.22|4326.22|4337.19|4327.19|4336.22|4326.22|35
1620796190000|2021-05-12 05:09:50|4336.43|4326.43|4335.22|4325.22|4336.53|4326.53|4334.87|4324.87|35
1620796200000|2021-05-12 05:10:00|4335.18|4325.18|4332.19|4322.19|4335.2|4325.2|4332.19|4322.19|29
1620796210000|2021-05-12 05:10:10|4331.64|4321.64|4329.29|4319.29|4331.64|4321.64|4328.73|4318.73|31
1620796220000|2021-05-12 05:10:20|4329.33|4319.33|4329.29|4319.29|4329.53|4319.53|4328.89|4318.89|36
1620796230000|2021-05-12 05:10:30|4329.26|4319.26|4329.49|4319.49|4329.83|4319.83|4328.52|4318.52|38
1620796240000|2021-05-12 05:10:40|4329.45|4319.45|4326.93|4316.93|4329.59|4319.59|4326.81|4316.81|31
1620796250000|2021-05-12 05:10:50|4326.92|4316.92|4324.87|4314.87|4326.93|4316.93|4324.87|4314.87|36
1620796260000|2021-05-12 05:11:00|4325.04|4315.04|4323|4313|4325.04|4315.04|4322.99|4312.99|29
1620796270000|2021-05-12 05:11:10|4323.01|4313.01|4320.76|4310.76|4323.01|4313.01|4320.76|4310.76|34
1620796280000|2021-05-12 05:11:20|4320.66|4310.66|4322.19|4312.19|4322.19|4312.19|4320.66|4310.66|34
1620796290000|2021-05-12 05:11:30|4322.24|4312.24|4326.15|4316.15|4326.15|4316.15|4322.24|4312.24|30
1620796300000|2021-05-12 05:11:40|4326.03|4316.03|4327.5|4317.5|4328.73|4318.73|4326.01|4316.01|35
1620796310000|2021-05-12 05:11:50|4327.55|4317.55|4330.14|4320.14|4330.33|4320.33|4326.88|4316.88|30
1620796320000|2021-05-12 05:12:00|4330.15|4320.15|4330.48|4320.48|4330.48|4320.48|4329.76|4319.76|23
1620796330000|2021-05-12 05:12:10|4330.58|4320.58|4333.98|4323.98|4335.78|4325.78|4330.54|4320.54|40
1620796340000|2021-05-12 05:12:20|4333.14|4323.14|4334.05|4324.05|4334.06|4324.06|4332.56|4322.56|33
1620796350000|2021-05-12 05:12:30|4334.01|4324.01|4334.41|4324.41|4334.41|4324.41|4333.83|4323.83|30
1620796360000|2021-05-12 05:12:40|4334.34|4324.34|4335.7|4325.7|4336.08|4326.08|4334.22|4324.22|29
1620796370000|2021-05-12 05:12:50|4335.77|4325.77|4337.42|4327.42|4337.42|4327.42|4335.77|4325.77|24
1620796380000|2021-05-12 05:13:00|4337.43|4327.43|4336.85|4326.85|4337.8|4327.8|4336.83|4326.83|36
1620796390000|2021-05-12 05:13:10|4336.69|4326.69|4336.75|4326.75|4337.07|4327.07|4336.69|4326.69|22
1620796400000|2021-05-12 05:13:20|4336.68|4326.68|4336.86|4326.86|4336.86|4326.86|4334.72|4324.72|37
1620796410000|2021-05-12 05:13:30|4337.09|4327.09|4337.24|4327.24|4337.29|4327.29|4336.75|4326.75|26
1620796420000|2021-05-12 05:13:40|4337.36|4327.36|4338.14|4328.14|4338.56|4328.56|4337.36|4327.36|35
1620796430000|2021-05-12 05:13:50|4338.16|4328.16|4338.8|4328.8|4338.8|4328.8|4337.82|4327.82|28
1620796440000|2021-05-12 05:14:00|4338.65|4328.65|4338.46|4328.46|4338.82|4328.82|4338.3|4328.3|19
1620796450000|2021-05-12 05:14:10|4338.52|4328.52|4338.08|4328.08|4338.65|4328.65|4338.08|4328.08|25
1620796460000|2021-05-12 05:14:20|4338.11|4328.11|4337.05|4327.05|4338.11|4328.11|4335.75|4325.75|35
1620796470000|2021-05-12 05:14:30|4336.87|4326.87|4335.71|4325.71|4337.25|4327.25|4335.71|4325.71|37
1620796480000|2021-05-12 05:14:40|4335.59|4325.59|4335.69|4325.69|4336.09|4326.09|4335.29|4325.29|40
1620796490000|2021-05-12 05:14:50|4335.76|4325.76|4333.38|4323.38|4335.82|4325.82|4333.38|4323.38|26
1620796500000|2021-05-12 05:15:00|4333.3|4323.3|4329.42|4319.42|4333.33|4323.33|4329.42|4319.42|36
1620796510000|2021-05-12 05:15:10|4329.46|4319.46|4329.23|4319.23|4329.46|4319.46|4326.8|4316.8|40
1620796520000|2021-05-12 05:15:20|4329.54|4319.54|4330.64|4320.64|4330.64|4320.64|4329.45|4319.45|36
1620796530000|2021-05-12 05:15:30|4330.82|4320.82|4334.17|4324.17|4334.28|4324.28|4330.82|4320.82|38
1620796540000|2021-05-12 05:15:40|4334.03|4324.03|4335.28|4325.28|4335.62|4325.62|4334.03|4324.03|28
1620796550000|2021-05-12 05:15:50|4335.23|4325.23|4336.42|4326.42|4336.42|4326.42|4334.94|4324.94|35
1620796560000|2021-05-12 05:16:00|4336.61|4326.61|4339.02|4329.02|4340.3|4330.3|4336.61|4326.61|34
1620796570000|2021-05-12 05:16:10|4338.99|4328.99|4339.39|4329.39|4339.96|4329.96|4338.08|4328.08|38
1620796580000|2021-05-12 05:16:20|4339.72|4329.72|4343.76|4333.76|4343.87|4333.87|4339.59|4329.59|33
1620796590000|2021-05-12 05:16:30|4343.8|4333.8|4343.25|4333.25|4343.8|4333.8|4342.1|4332.1|28
1620796600000|2021-05-12 05:16:40|4343.31|4333.31|4343.58|4333.58|4343.66|4333.66|4342.94|4332.94|30
1620796610000|2021-05-12 05:16:50|4343.49|4333.49|4343.39|4333.39|4343.55|4333.55|4343.06|4333.06|29
1620796620000|2021-05-12 05:17:00|4343.28|4333.28|4342.28|4332.28|4343.28|4333.28|4341.51|4331.51|36
1620796630000|2021-05-12 05:17:10|4342.3|4332.3|4340.43|4330.43|4342.89|4332.89|4340.43|4330.43|37
1620796640000|2021-05-12 05:17:20|4340.42|4330.42|4338.19|4328.19|4340.44|4330.44|4337.06|4327.06|36
1620796650000|2021-05-12 05:17:30|4337.84|4327.84|4338.22|4328.22|4338.26|4328.26|4337.02|4327.02|28
1620796660000|2021-05-12 05:17:40|4338.33|4328.33|4336.99|4326.99|4338.5|4328.5|4336.72|4326.72|30
1620796670000|2021-05-12 05:17:50|4337.15|4327.15|4339.91|4329.91|4339.91|4329.91|4337.06|4327.06|35
1620796680000|2021-05-12 05:18:00|4339.88|4329.88|4337.45|4327.45|4339.93|4329.93|4337.31|4327.31|34
1620796690000|2021-05-12 05:18:10|4337.34|4327.34|4339.26|4329.26|4339.26|4329.26|4335.31|4325.31|32
1620796700000|2021-05-12 05:18:20|4339.11|4329.11|4336.45|4326.45|4339.11|4329.11|4336.45|4326.45|37
1620796710000|2021-05-12 05:18:30|4336.34|4326.34|4337.23|4327.23|4337.93|4327.93|4336.14|4326.14|40
1620796720000|2021-05-12 05:18:40|4337.08|4327.08|4337.52|4327.52|4337.55|4327.55|4336.97|4326.97|24
1620796730000|2021-05-12 05:18:50|4337.47|4327.47|4335.67|4325.67|4337.49|4327.49|4335.67|4325.67|34
1620796740000|2021-05-12 05:19:00|4335.59|4325.59|4337.83|4327.83|4337.97|4327.97|4335.47|4325.47|31
1620796750000|2021-05-12 05:19:10|4337.86|4327.86|4337.23|4327.23|4338.18|4328.18|4336.39|4326.39|38
1620796760000|2021-05-12 05:19:20|4337.22|4327.22|4337.04|4327.04|4337.46|4327.46|4336.87|4326.87|32
1620796770000|2021-05-12 05:19:30|4337.14|4327.14|4339.28|4329.28|4339.28|4329.28|4336.78|4326.78|36
1620796780000|2021-05-12 05:19:40|4339.41|4329.41|4340.67|4330.67|4341.27|4331.27|4339.41|4329.41|38
1620796790000|2021-05-12 05:19:50|4340.66|4330.66|4339.77|4329.77|4340.88|4330.88|4339.67|4329.67|34
1620796800000|2021-05-12 05:20:00|4339.84|4329.84|4340.38|4330.38|4340.43|4330.43|4339.8|4329.8|28
1620796810000|2021-05-12 05:20:10|4340.39|4330.39|4340.47|4330.47|4340.75|4330.75|4339.63|4329.63|32
1620796820000|2021-05-12 05:20:20|4340.5|4330.5|4337.99|4327.99|4340.5|4330.5|4337.99|4327.99|33
1620796830000|2021-05-12 05:20:30|4338.04|4328.04|4337.47|4327.47|4338.08|4328.08|4337.31|4327.31|37
1620796840000|2021-05-12 05:20:40|4337.48|4327.48|4336.3|4326.3|4337.66|4327.66|4336.24|4326.24|31
1620796850000|2021-05-12 05:20:50|4336.28|4326.28|4336.57|4326.57|4336.89|4326.89|4336.26|4326.26|30
1620796860000|2021-05-12 05:21:00|4336.6|4326.6|4338.19|4328.19|4338.19|4328.19|4336.58|4326.58|31
1620796870000|2021-05-12 05:21:10|4338.05|4328.05|4337.39|4327.39|4338.19|4328.19|4337.39|4327.39|30
1620796880000|2021-05-12 05:21:20|4337.37|4327.37|4336.37|4326.37|4337.4|4327.4|4336.13|4326.13|36
1620796890000|2021-05-12 05:21:30|4336.39|4326.39|4335.24|4325.24|4336.77|4326.77|4335.24|4325.24|31
1620796900000|2021-05-12 05:21:40|4335.08|4325.08|4336.31|4326.31|4336.31|4326.31|4334.62|4324.62|34
1620796910000|2021-05-12 05:21:50|4336.28|4326.28|4337.31|4327.31|4337.31|4327.31|4335.79|4325.79|22
1620796920000|2021-05-12 05:22:00|4337.44|4327.44|4336.1|4326.1|4337.53|4327.53|4336.1|4326.1|36
1620796930000|2021-05-12 05:22:10|4336.03|4326.03|4336.43|4326.43|4336.43|4326.43|4336.03|4326.03|21
1620796940000|2021-05-12 05:22:20|4336.48|4326.48|4337.04|4327.04|4337.04|4327.04|4336.44|4326.44|23
1620796950000|2021-05-12 05:22:30|4336.98|4326.98|4335.34|4325.34|4337.08|4327.08|4335.3|4325.3|28
1620796960000|2021-05-12 05:22:40|4335.46|4325.46|4335.77|4325.77|4335.83|4325.83|4335.12|4325.12|21
1620796970000|2021-05-12 05:22:50|4335.74|4325.74|4334.91|4324.91|4335.93|4325.93|4334.67|4324.67|31
1620796980000|2021-05-12 05:23:00|4334.73|4324.73|4332.19|4322.19|4334.78|4324.78|4332.15|4322.15|30
1620796990000|2021-05-12 05:23:10|4332.08|4322.08|4330.05|4320.05|4332.12|4322.12|4330.05|4320.05|26
1620797000000|2021-05-12 05:23:20|4329.92|4319.92|4327.31|4317.31|4329.98|4319.98|4327.23|4317.23|39
1620797010000|2021-05-12 05:23:30|4327.42|4317.42|4328.91|4318.91|4328.91|4318.91|4326.95|4316.95|30
1620797020000|2021-05-12 05:23:40|4328.85|4318.85|4328.88|4318.88|4328.88|4318.88|4328.3|4318.3|26
1620797030000|2021-05-12 05:23:50|4328.92|4318.92|4330.42|4320.42|4330.42|4320.42|4328.7|4318.7|26
1620797040000|2021-05-12 05:24:00|4330.25|4320.25|4331.78|4321.78|4331.78|4321.78|4329.91|4319.91|32
1620797050000|2021-05-12 05:24:10|4331.89|4321.89|4331.56|4321.56|4332.86|4322.86|4331.08|4321.08|24
1620797060000|2021-05-12 05:24:20|4331.55|4321.55|4331.13|4321.13|4332.41|4322.41|4331.08|4321.08|28
1620797070000|2021-05-12 05:24:30|4331.36|4321.36|4331.71|4321.71|4331.71|4321.71|4330|4320|32
1620797080000|2021-05-12 05:24:40|4331.64|4321.64|4335.03|4325.03|4335.21|4325.21|4331.64|4321.64|32
1620797090000|2021-05-12 05:24:50|4334.97|4324.97|4335.46|4325.46|4335.46|4325.46|4334.97|4324.97|26
1620797100000|2021-05-12 05:25:00|4335.47|4325.47|4335.81|4325.81|4336.83|4326.83|4335.46|4325.46|29
1620797110000|2021-05-12 05:25:10|4336|4326|4335.64|4325.64|4336.04|4326.04|4335.6|4325.6|29
1620797120000|2021-05-12 05:25:20|4335.61|4325.61|4337.12|4327.12|4337.12|4327.12|4335.54|4325.54|29
1620797130000|2021-05-12 05:25:30|4337.17|4327.17|4337.87|4327.87|4338.44|4328.44|4337.14|4327.14|28
1620797140000|2021-05-12 05:25:40|4337.9|4327.9|4338.03|4328.03|4338.03|4328.03|4337.62|4327.62|31
1620797150000|2021-05-12 05:25:50|4338.04|4328.04|4337.62|4327.62|4338.05|4328.05|4337.62|4327.62|29
1620797160000|2021-05-12 05:26:00|4337.46|4327.46|4337.74|4327.74|4337.76|4327.76|4337.45|4327.45|24
1620797170000|2021-05-12 05:26:10|4337.79|4327.79|4336.95|4326.95|4337.79|4327.79|4336.95|4326.95|33
1620797180000|2021-05-12 05:26:20|4337.05|4327.05|4338.37|4328.37|4338.45|4328.45|4335.8|4325.8|35
1620797190000|2021-05-12 05:26:30|4338.64|4328.64|4338.8|4328.8|4338.86|4328.86|4338.64|4328.64|24
1620797200000|2021-05-12 05:26:40|4338.81|4328.81|4340.13|4330.13|4340.25|4330.25|4338.75|4328.75|19
1620797210000|2021-05-12 05:26:50|4340.12|4330.12|4340.37|4330.37|4340.37|4330.37|4339.91|4329.91|23
1620797220000|2021-05-12 05:27:00|4340.44|4330.44|4343.37|4333.37|4343.44|4333.44|4340.39|4330.39|37
1620797230000|2021-05-12 05:27:10|4343.38|4333.38|4344.11|4334.11|4344.11|4334.11|4343.25|4333.25|29
1620797240000|2021-05-12 05:27:20|4344.09|4334.09|4344.08|4334.08|4344.24|4334.24|4343.9|4333.9|25
1620797250000|2021-05-12 05:27:30|4343.79|4333.79|4342.6|4332.6|4343.92|4333.92|4342.6|4332.6|29
1620797260000|2021-05-12 05:27:40|4342.75|4332.75|4343.1|4333.1|4343.1|4333.1|4341.86|4331.86|33
1620797270000|2021-05-12 05:27:50|4343.13|4333.13|4343.4|4333.4|4343.4|4333.4|4342.74|4332.74|33
1620797280000|2021-05-12 05:28:00|4343.47|4333.47|4343.34|4333.34|4343.52|4333.52|4343.27|4333.27|24
1620797290000|2021-05-12 05:28:10|4343.2|4333.2|4340.1|4330.1|4343.41|4333.41|4340.09|4330.09|35
1620797300000|2021-05-12 05:28:20|4339.82|4329.82|4339.17|4329.17|4339.96|4329.96|4338.32|4328.32|36
1620797310000|2021-05-12 05:28:30|4339.11|4329.11|4339.16|4329.16|4339.38|4329.38|4338.52|4328.52|36
1620797320000|2021-05-12 05:28:40|4339.4|4329.4|4340.01|4330.01|4340.01|4330.01|4339.21|4329.21|37
1620797330000|2021-05-12 05:28:50|4340.04|4330.04|4339.68|4329.68|4341.44|4331.44|4339.12|4329.12|26
1620797340000|2021-05-12 05:29:00|4340.01|4330.01|4342.5|4332.5|4342.94|4332.94|4339.13|4329.13|31
1620797350000|2021-05-12 05:29:10|4342.49|4332.49|4342.54|4332.54|4342.78|4332.78|4342.49|4332.49|25
1620797360000|2021-05-12 05:29:20|4342.55|4332.55|4342.94|4332.94|4343.43|4333.43|4342.4|4332.4|21
1620797370000|2021-05-12 05:29:30|4342.95|4332.95|4345.03|4335.03|4346.16|4336.16|4342.9|4332.9|29
1620797380000|2021-05-12 05:29:40|4345.32|4335.32|4345.08|4335.08|4345.68|4335.68|4344.56|4334.56|30
1620797390000|2021-05-12 05:29:50|4345.58|4335.58|4345.09|4335.09|4346.14|4336.14|4344.33|4334.33|34
1620797400000|2021-05-12 05:30:00|4344.84|4334.84|4345.86|4335.86|4345.98|4335.98|4344.62|4334.62|25
1620797410000|2021-05-12 05:30:10|4345.8|4335.8|4344.86|4334.86|4345.96|4335.96|4344.73|4334.73|27
1620797420000|2021-05-12 05:30:20|4344.85|4334.85|4345.84|4335.84|4346.06|4336.06|4344.85|4334.85|19
1620797430000|2021-05-12 05:30:30|4345.88|4335.88|4345.82|4335.82|4346.23|4336.23|4345.82|4335.82|31
1620797440000|2021-05-12 05:30:40|4345.98|4335.98|4345.53|4335.53|4345.98|4335.98|4344.92|4334.92|27
1620797450000|2021-05-12 05:30:50|4345.47|4335.47|4344.46|4334.46|4345.58|4335.58|4344.46|4334.46|22
1620797460000|2021-05-12 05:31:00|4344.26|4334.26|4344.68|4334.68|4345.37|4335.37|4344.17|4334.17|30
1620797470000|2021-05-12 05:31:10|4344.77|4334.77|4344.93|4334.93|4345.23|4335.23|4344.77|4334.77|22
1620797480000|2021-05-12 05:31:20|4344.96|4334.96|4344.99|4334.99|4344.99|4334.99|4344.62|4334.62|12
1620797490000|2021-05-12 05:31:30|4345|4335|4344.57|4334.57|4345|4335|4344.4|4334.4|26
1620797500000|2021-05-12 05:31:40|4344.5|4334.5|4341.84|4331.84|4344.54|4334.54|4341.84|4331.84|27
1620797510000|2021-05-12 05:31:50|4341.73|4331.73|4341.86|4331.86|4342.34|4332.34|4341.24|4331.24|31
1620797520000|2021-05-12 05:32:00|4341.84|4331.84|4339.03|4329.03|4341.84|4331.84|4339.03|4329.03|36
1620797530000|2021-05-12 05:32:10|4339.04|4329.04|4338.6|4328.6|4339.04|4329.04|4338.56|4328.56|27
1620797540000|2021-05-12 05:32:20|4338.69|4328.69|4338.67|4328.67|4339.58|4329.58|4338.54|4328.54|30
1620797550000|2021-05-12 05:32:30|4338.62|4328.62|4341.42|4331.42|4341.42|4331.42|4338.62|4328.62|34
1620797560000|2021-05-12 05:32:40|4341.54|4331.54|4342.62|4332.62|4343.8|4333.8|4341.54|4331.54|33
1620797570000|2021-05-12 05:32:50|4342.6|4332.6|4338.99|4328.99|4342.6|4332.6|4338.77|4328.77|34
1620797580000|2021-05-12 05:33:00|4339.02|4329.02|4339.51|4329.51|4340.13|4330.13|4338.93|4328.93|35
1620797590000|2021-05-12 05:33:10|4339.37|4329.37|4337.76|4327.76|4339.37|4329.37|4337.56|4327.56|23
1620797600000|2021-05-12 05:33:20|4337.7|4327.7|4338.35|4328.35|4338.35|4328.35|4337.3|4327.3|32
1620797610000|2021-05-12 05:33:30|4338.36|4328.36|4337.43|4327.43|4338.36|4328.36|4337.38|4327.38|27
1620797620000|2021-05-12 05:33:40|4337.51|4327.51|4338.01|4328.01|4338.01|4328.01|4337.4|4327.4|29
1620797630000|2021-05-12 05:33:50|4338.16|4328.16|4338.17|4328.17|4338.25|4328.25|4337.97|4327.97|27
1620797640000|2021-05-12 05:34:00|4338.11|4328.11|4337.63|4327.63|4338.21|4328.21|4337.63|4327.63|30
1620797650000|2021-05-12 05:34:10|4337.65|4327.65|4335.04|4325.04|4337.65|4327.65|4335.03|4325.03|31
1620797660000|2021-05-12 05:34:20|4334.98|4324.98|4333.4|4323.4|4334.98|4324.98|4332.64|4322.64|35
1620797670000|2021-05-12 05:34:30|4333.48|4323.48|4333.4|4323.4|4333.95|4323.95|4333.08|4323.08|36
1620797680000|2021-05-12 05:34:40|4333.39|4323.39|4333.46|4323.46|4334.71|4324.71|4332.75|4322.75|36
1620797690000|2021-05-12 05:34:50|4333.21|4323.21|4334.17|4324.17|4334.59|4324.59|4333.17|4323.17|30
1620797700000|2021-05-12 05:35:00|4333.75|4323.75|4335.53|4325.53|4335.56|4325.56|4333.73|4323.73|26
1620797710000|2021-05-12 05:35:10|4335.47|4325.47|4334.92|4324.92|4335.53|4325.53|4334.85|4324.85|23
1620797720000|2021-05-12 05:35:20|4334.91|4324.91|4335.23|4325.23|4335.23|4325.23|4334.86|4324.86|20
1620797730000|2021-05-12 05:35:30|4335.25|4325.25|4335.43|4325.43|4336.47|4326.47|4335.25|4325.25|32
1620797740000|2021-05-12 05:35:40|4335.44|4325.44|4334.61|4324.61|4335.85|4325.85|4334.61|4324.61|26
1620797750000|2021-05-12 05:35:50|4334.55|4324.55|4335.25|4325.25|4335.33|4325.33|4334.55|4324.55|25
1620797760000|2021-05-12 05:36:00|4335.26|4325.26|4335.62|4325.62|4336.12|4326.12|4335.18|4325.18|25
1620797770000|2021-05-12 05:36:10|4335.78|4325.78|4337.26|4327.26|4338.42|4328.42|4335.78|4325.78|28
1620797780000|2021-05-12 05:36:20|4337.24|4327.24|4340.02|4330.02|4340.55|4330.55|4336.92|4326.92|33
1620797790000|2021-05-12 05:36:30|4340.15|4330.15|4341.16|4331.16|4342.01|4332.01|4339.81|4329.81|32
1620797800000|2021-05-12 05:36:40|4340.67|4330.67|4338.77|4328.77|4340.67|4330.67|4338.63|4328.63|38
1620797810000|2021-05-12 05:36:50|4338.66|4328.66|4338.01|4328.01|4338.66|4328.66|4337.91|4327.91|32
1620797820000|2021-05-12 05:37:00|4338.02|4328.02|4342.05|4332.05|4342.05|4332.05|4337.97|4327.97|36
1620797830000|2021-05-12 05:37:10|4342|4332|4342.4|4332.4|4343.74|4333.74|4341.98|4331.98|35
1620797840000|2021-05-12 05:37:20|4342.36|4332.36|4343.05|4333.05|4343.57|4333.57|4342.21|4332.21|35
1620797850000|2021-05-12 05:37:30|4342.8|4332.8|4340.91|4330.91|4343.16|4333.16|4340.91|4330.91|37
1620797860000|2021-05-12 05:37:40|4340.95|4330.95|4340.89|4330.89|4341.71|4331.71|4340.77|4330.77|28
1620797870000|2021-05-12 05:37:50|4340.91|4330.91|4340.46|4330.46|4341.06|4331.06|4340.44|4330.44|22
1620797880000|2021-05-12 05:38:00|4340.45|4330.45|4338.95|4328.95|4340.46|4330.46|4338.88|4328.88|23
1620797890000|2021-05-12 05:38:10|4338.98|4328.98|4334.92|4324.92|4338.98|4328.98|4334.92|4324.92|30
1620797900000|2021-05-12 05:38:20|4334.41|4324.41|4331.27|4321.27|4334.41|4324.41|4331.27|4321.27|33
1620797910000|2021-05-12 05:38:30|4331.33|4321.33|4332.89|4322.89|4332.89|4322.89|4330.91|4320.91|38
1620797920000|2021-05-12 05:38:40|4333.02|4323.02|4328.92|4318.92|4333.02|4323.02|4328.92|4318.92|33
1620797930000|2021-05-12 05:38:50|4328.88|4318.88|4329.35|4319.35|4329.47|4319.47|4328.19|4318.19|32
1620797940000|2021-05-12 05:39:00|4329.38|4319.38|4330.33|4320.33|4331.87|4321.87|4329.38|4319.38|36
1620797950000|2021-05-12 05:39:10|4330.48|4320.48|4330.12|4320.12|4331.82|4321.82|4329.99|4319.99|36
1620797960000|2021-05-12 05:39:20|4329.97|4319.97|4330.71|4320.71|4331.41|4321.41|4329.97|4319.97|34
1620797970000|2021-05-12 05:39:30|4330.63|4320.63|4328.18|4318.18|4330.63|4320.63|4328.18|4318.18|37
1620797980000|2021-05-12 05:39:40|4328|4318|4329.6|4319.6|4329.64|4319.64|4328|4318|31
1620797990000|2021-05-12 05:39:50|4329.64|4319.64|4327.68|4317.68|4329.72|4319.72|4327.68|4317.68|30
1620798000000|2021-05-12 05:40:00|4327.62|4317.62|4328.84|4318.84|4329.43|4319.43|4327.44|4317.44|40
1620798010000|2021-05-12 05:40:10|4328.63|4318.63|4327.89|4317.89|4328.71|4318.71|4327.89|4317.89|28
1620798020000|2021-05-12 05:40:20|4327.81|4317.81|4323.37|4313.37|4327.81|4317.81|4323.28|4313.28|34
1620798030000|2021-05-12 05:40:30|4323.38|4313.38|4323.18|4313.18|4324.17|4314.17|4323.18|4313.18|34
1620798040000|2021-05-12 05:40:40|4323.15|4313.15|4322.91|4312.91|4323.49|4313.49|4322.82|4312.82|33
1620798050000|2021-05-12 05:40:50|4322.85|4312.85|4323.61|4313.61|4324.43|4314.43|4322.65|4312.65|34
1620798060000|2021-05-12 05:41:00|4323.63|4313.63|4324.41|4314.41|4324.49|4314.49|4323.63|4313.63|29
1620798070000|2021-05-12 05:41:10|4324.48|4314.48|4323.69|4313.69|4324.48|4314.48|4323.54|4313.54|24
1620798080000|2021-05-12 05:41:20|4323.7|4313.7|4322.93|4312.93|4323.75|4313.75|4322.76|4312.76|30
1620798090000|2021-05-12 05:41:30|4322.84|4312.84|4323.12|4313.12|4323.12|4313.12|4322.21|4312.21|24
1620798100000|2021-05-12 05:41:40|4323.13|4313.13|4323.4|4313.4|4323.48|4313.48|4322.79|4312.79|28
1620798110000|2021-05-12 05:41:50|4323.44|4313.44|4322.94|4312.94|4323.5|4313.5|4321.58|4311.58|35
1620798120000|2021-05-12 05:42:00|4322.88|4312.88|4325.28|4315.28|4325.28|4315.28|4322.88|4312.88|32
1620798130000|2021-05-12 05:42:10|4325.27|4315.27|4328.07|4318.07|4329.57|4319.57|4325.27|4315.27|28
1620798140000|2021-05-12 05:42:20|4328.13|4318.13|4328.25|4318.25|4329.05|4319.05|4327.99|4317.99|27
1620798150000|2021-05-12 05:42:30|4328.24|4318.24|4327.71|4317.71|4328.24|4318.24|4327.45|4317.45|25
1620798160000|2021-05-12 05:42:40|4328.17|4318.17|4328.24|4318.24|4328.6|4318.6|4328.14|4318.14|23
1620798170000|2021-05-12 05:42:50|4328.23|4318.23|4327.74|4317.74|4328.23|4318.23|4327.74|4317.74|19
1620798180000|2021-05-12 05:43:00|4327.8|4317.8|4328.58|4318.58|4329.26|4319.26|4327.74|4317.74|32
1620798190000|2021-05-12 05:43:10|4328.59|4318.59|4328.53|4318.53|4328.96|4318.96|4328.4|4318.4|24
1620798200000|2021-05-12 05:43:20|4328.45|4318.45|4328.29|4318.29|4328.49|4318.49|4327.98|4317.98|26
1620798210000|2021-05-12 05:43:30|4328.26|4318.26|4328.66|4318.66|4328.66|4318.66|4328.26|4318.26|19
1620798220000|2021-05-12 05:43:40|4328.6|4318.6|4328.76|4318.76|4328.96|4318.96|4328.47|4318.47|16
1620798230000|2021-05-12 05:43:50|4328.83|4318.83|4331.63|4321.63|4331.63|4321.63|4328.82|4318.82|16
1620798240000|2021-05-12 05:44:00|4331.58|4321.58|4331.49|4321.49|4331.77|4321.77|4331.12|4321.12|30
1620798250000|2021-05-12 05:44:10|4331.87|4321.87|4329.96|4319.96|4331.91|4321.91|4329.14|4319.14|36
1620798260000|2021-05-12 05:44:20|4329.87|4319.87|4331.38|4321.38|4331.42|4321.42|4329.87|4319.87|23
1620798270000|2021-05-12 05:44:30|4331.39|4321.39|4330.23|4320.23|4331.54|4321.54|4330.23|4320.23|27
1620798280000|2021-05-12 05:44:40|4330.26|4320.26|4330.37|4320.37|4330.37|4320.37|4329.89|4319.89|23
1620798290000|2021-05-12 05:44:50|4330.35|4320.35|4328.75|4318.75|4330.5|4320.5|4328.75|4318.75|29
1620798300000|2021-05-12 05:45:00|4328.74|4318.74|4327.97|4317.97|4328.74|4318.74|4327.64|4317.64|24
1620798310000|2021-05-12 05:45:10|4327.96|4317.96|4330.05|4320.05|4330.13|4320.13|4327.7|4317.7|35
1620798320000|2021-05-12 05:45:20|4330.07|4320.07|4331.39|4321.39|4331.39|4321.39|4329.91|4319.91|25
1620798330000|2021-05-12 05:45:30|4332.48|4322.48|4332.86|4322.86|4333.62|4323.62|4332.44|4322.44|35
1620798340000|2021-05-12 05:45:40|4333.32|4323.32|4334.29|4324.29|4335.23|4325.23|4333.32|4323.32|35
1620798350000|2021-05-12 05:45:50|4334.2|4324.2|4331.13|4321.13|4334.2|4324.2|4331.13|4321.13|35
1620798360000|2021-05-12 05:46:00|4331.28|4321.28|4333.05|4323.05|4333.06|4323.06|4331.14|4321.14|27
1620798370000|2021-05-12 05:46:10|4333.06|4323.06|4334.41|4324.41|4335.71|4325.71|4332.88|4322.88|27
1620798380000|2021-05-12 05:46:20|4334.32|4324.32|4336.44|4326.44|4336.54|4326.54|4334.19|4324.19|27
1620798390000|2021-05-12 05:46:30|4335.94|4325.94|4333.47|4323.47|4336.03|4326.03|4333.32|4323.32|33
1620798400000|2021-05-12 05:46:40|4333.46|4323.46|4331.66|4321.66|4333.47|4323.47|4331.63|4321.63|34
1620798410000|2021-05-12 05:46:50|4331.71|4321.71|4331.09|4321.09|4331.81|4321.81|4330.53|4320.53|33
1620798420000|2021-05-12 05:47:00|4331.66|4321.66|4331.04|4321.04|4334.6|4324.6|4331.04|4321.04|37
1620798430000|2021-05-12 05:47:10|4331.03|4321.03|4330.91|4320.91|4331.59|4321.59|4330.72|4320.72|35
1620798440000|2021-05-12 05:47:20|4331.05|4321.05|4334.32|4324.32|4334.46|4324.46|4331.05|4321.05|36
1620798450000|2021-05-12 05:47:30|4334.37|4324.37|4334.62|4324.62|4334.69|4324.69|4332.64|4322.64|38
1620798460000|2021-05-12 05:47:40|4334.55|4324.55|4335.64|4325.64|4335.64|4325.64|4334.55|4324.55|25
1620798470000|2021-05-12 05:47:50|4335.9|4325.9|4335.45|4325.45|4336.4|4326.4|4335.44|4325.44|31
1620798480000|2021-05-12 05:48:00|4335.43|4325.43|4333.68|4323.68|4335.46|4325.46|4333.64|4323.64|28
1620798490000|2021-05-12 05:48:10|4333.55|4323.55|4330.98|4320.98|4333.97|4323.97|4330.98|4320.98|28
1620798500000|2021-05-12 05:48:20|4330.92|4320.92|4330.69|4320.69|4331.93|4321.93|4330.55|4320.55|36
1620798510000|2021-05-12 05:48:30|4330.72|4320.72|4327.89|4317.89|4330.72|4320.72|4327.89|4317.89|33
1620798520000|2021-05-12 05:48:40|4327.86|4317.86|4328|4318|4328.17|4318.17|4327.86|4317.86|30
1620798530000|2021-05-12 05:48:50|4327.89|4317.89|4326.55|4316.55|4328.23|4318.23|4326.28|4316.28|32
1620798540000|2021-05-12 05:49:00|4326.7|4316.7|4328.7|4318.7|4328.77|4318.77|4326.59|4316.59|35
1620798550000|2021-05-12 05:49:10|4328.77|4318.77|4332.68|4322.68|4332.74|4322.74|4328.49|4318.49|39
1620798560000|2021-05-12 05:49:20|4332.72|4322.72|4334.92|4324.92|4335.35|4325.35|4331.98|4321.98|37
1620798570000|2021-05-12 05:49:30|4334.66|4324.66|4334.68|4324.68|4335.26|4325.26|4333.92|4323.92|36
1620798580000|2021-05-12 05:49:40|4334.74|4324.74|4336.53|4326.53|4337.95|4327.95|4334.74|4324.74|36
1620798590000|2021-05-12 05:49:50|4336.57|4326.57|4336.05|4326.05|4336.87|4326.87|4335.98|4325.98|16
1620798600000|2021-05-12 05:50:00|4336.16|4326.16|4339.46|4329.46|4339.51|4329.51|4336.04|4326.04|14
1620798610000|2021-05-12 05:50:10|4339.08|4329.08|4338.35|4328.35|4339.57|4329.57|4338.26|4328.26|36
1620798620000|2021-05-12 05:50:20|4337.4|4327.4|4335.27|4325.27|4337.84|4327.84|4335.16|4325.16|37
1620798630000|2021-05-12 05:50:30|4335.53|4325.53|4337.08|4327.08|4337.57|4327.57|4335.53|4325.53|23
1620798640000|2021-05-12 05:50:40|4337.13|4327.13|4338.59|4328.59|4339.19|4329.19|4337.13|4327.13|30
1620798650000|2021-05-12 05:50:50|4338.81|4328.81|4336.84|4326.84|4338.92|4328.92|4336.57|4326.57|34
1620798660000|2021-05-12 05:51:00|4336.76|4326.76|4336.25|4326.25|4337.07|4327.07|4336.12|4326.12|37
1620798670000|2021-05-12 05:51:10|4336.3|4326.3|4332|4322|4336.3|4326.3|4332|4322|37
1620798680000|2021-05-12 05:51:20|4332.03|4322.03|4332.55|4322.55|4333.14|4323.14|4332.03|4322.03|26
1620798690000|2021-05-12 05:51:30|4331.73|4321.73|4333.67|4323.67|4333.67|4323.67|4331.44|4321.44|36
1620798700000|2021-05-12 05:51:40|4333.72|4323.72|4333.49|4323.49|4333.72|4323.72|4332.92|4322.92|31
1620798710000|2021-05-12 05:51:50|4333.47|4323.47|4333.2|4323.2|4333.65|4323.65|4332.79|4322.79|35
1620798720000|2021-05-12 05:52:00|4333.05|4323.05|4333|4323|4333.3|4323.3|4333|4323|24
1620798730000|2021-05-12 05:52:10|4332.87|4322.87|4331.08|4321.08|4332.87|4322.87|4330.67|4320.67|34
1620798740000|2021-05-12 05:52:20|4331.09|4321.09|4328.87|4318.87|4331.55|4321.55|4328.87|4318.87|38
1620798750000|2021-05-12 05:52:30|4328.81|4318.81|4329.66|4319.66|4329.7|4319.7|4328.79|4318.79|29
1620798760000|2021-05-12 05:52:40|4329.65|4319.65|4328.68|4318.68|4329.67|4319.67|4328.63|4318.63|34
1620798770000|2021-05-12 05:52:50|4328.72|4318.72|4329.27|4319.27|4329.27|4319.27|4328.24|4318.24|34
1620798780000|2021-05-12 05:53:00|4329.24|4319.24|4328.06|4318.06|4329.24|4319.24|4327.89|4317.89|31
1620798790000|2021-05-12 05:53:10|4328.11|4318.11|4328.33|4318.33|4328.54|4318.54|4328.11|4318.11|24
1620798800000|2021-05-12 05:53:20|4328.34|4318.34|4330.98|4320.98|4330.98|4320.98|4328.33|4318.33|26
1620798810000|2021-05-12 05:53:30|4330.97|4320.97|4328.62|4318.62|4330.97|4320.97|4328.58|4318.58|25
1620798820000|2021-05-12 05:53:40|4328.53|4318.53|4328.06|4318.06|4328.76|4318.76|4327.97|4317.97|26
1620798830000|2021-05-12 05:53:50|4328.07|4318.07|4328.03|4318.03|4328.07|4318.07|4328.02|4318.02|15
1620798840000|2021-05-12 05:54:00|4328.06|4318.06|4328.16|4318.16|4328.21|4318.21|4327.82|4317.82|27
1620798850000|2021-05-12 05:54:10|4328.07|4318.07|4327.18|4317.18|4328.08|4318.08|4327.18|4317.18|20
1620798860000|2021-05-12 05:54:20|4326.91|4316.91|4324.33|4314.33|4326.91|4316.91|4324.33|4314.33|31
1620798870000|2021-05-12 05:54:30|4324.29|4314.29|4319.56|4309.56|4324.4|4314.4|4319.47|4309.47|36
1620798880000|2021-05-12 05:54:40|4319.76|4309.76|4320.86|4310.86|4322.13|4312.13|4319.76|4309.76|33
1620798890000|2021-05-12 05:54:50|4320.78|4310.78|4320.11|4310.11|4320.78|4310.78|4319.88|4309.88|26
1620798900000|2021-05-12 05:55:00|4320.19|4310.19|4319.78|4309.78|4320.19|4310.19|4319.59|4309.59|22
1620798910000|2021-05-12 05:55:10|4319.79|4309.79|4319.95|4309.95|4320.17|4310.17|4319.73|4309.73|33
1620798920000|2021-05-12 05:55:20|4319.94|4309.94|4319.3|4309.3|4320.01|4310.01|4319.11|4309.11|24
1620798930000|2021-05-12 05:55:30|4319.48|4309.48|4320|4310|4320.01|4310.01|4319.48|4309.48|35
1620798940000|2021-05-12 05:55:40|4319.98|4309.98|4320.26|4310.26|4320.27|4310.27|4319.97|4309.97|27
1620798950000|2021-05-12 05:55:50|4320.27|4310.27|4319.57|4309.57|4320.28|4310.28|4319.57|4309.57|38
1620798960000|2021-05-12 05:56:00|4319.46|4309.46|4319.9|4309.9|4319.99|4309.99|4318.93|4308.93|29
1620798970000|2021-05-12 05:56:10|4319.99|4309.99|4320.12|4310.12|4320.18|4310.18|4319.76|4309.76|29
1620798980000|2021-05-12 05:56:20|4320.17|4310.17|4323.22|4313.22|4323.48|4313.48|4320|4310|33
1620798990000|2021-05-12 05:56:30|4323.18|4313.18|4324.91|4314.91|4324.91|4314.91|4323.18|4313.18|21
1620799000000|2021-05-12 05:56:40|4325.06|4315.06|4325.62|4315.62|4326.78|4316.78|4325.06|4315.06|34
1620799010000|2021-05-12 05:56:50|4325.14|4315.14|4325.44|4315.44|4325.47|4315.47|4324.45|4314.45|32
1620799020000|2021-05-12 05:57:00|4325.41|4315.41|4325.2|4315.2|4325.51|4315.51|4324.57|4314.57|32
1620799030000|2021-05-12 05:57:10|4325.21|4315.21|4325.26|4315.26|4326.35|4316.35|4323.85|4313.85|35
1620799040000|2021-05-12 05:57:20|4325.18|4315.18|4329.52|4319.52|4329.52|4319.52|4325.18|4315.18|34
1620799050000|2021-05-12 05:57:30|4329.51|4319.51|4328.48|4318.48|4329.59|4319.59|4328.32|4318.32|30
1620799060000|2021-05-12 05:57:40|4328.43|4318.43|4329.75|4319.75|4329.75|4319.75|4327.95|4317.95|25
1620799070000|2021-05-12 05:57:50|4329.83|4319.83|4329.83|4319.83|4332.66|4322.66|4329.54|4319.54|35
1620799080000|2021-05-12 05:58:00|4329.91|4319.91|4332.69|4322.69|4332.69|4322.69|4329.72|4319.72|33
1620799090000|2021-05-12 05:58:10|4332.53|4322.53|4333.04|4323.04|4334.21|4324.21|4332.3|4322.3|37
1620799100000|2021-05-12 05:58:20|4332.76|4322.76|4331.67|4321.67|4332.86|4322.86|4331.07|4321.07|29
1620799110000|2021-05-12 05:58:30|4331.65|4321.65|4335.75|4325.75|4335.75|4325.75|4330.9|4320.9|32
1620799120000|2021-05-12 05:58:40|4336.11|4326.11|4336.21|4326.21|4337.28|4327.28|4335.88|4325.88|32
1620799130000|2021-05-12 05:58:50|4336.22|4326.22|4339.91|4329.91|4339.91|4329.91|4336.22|4326.22|28
1620799140000|2021-05-12 05:59:00|4339.84|4329.84|4339.29|4329.29|4340.4|4330.4|4339.29|4329.29|28
1620799150000|2021-05-12 05:59:10|4339.23|4329.23|4339.62|4329.62|4339.87|4329.87|4339.22|4329.22|32
1620799160000|2021-05-12 05:59:20|4339.56|4329.56|4339.1|4329.1|4339.63|4329.63|4338.16|4328.16|33
1620799170000|2021-05-12 05:59:30|4339.11|4329.11|4339.14|4329.14|4340.2|4330.2|4338.98|4328.98|38
1620799180000|2021-05-12 05:59:40|4339.1|4329.1|4339.02|4329.02|4339.25|4329.25|4338.95|4328.95|26
1620799190000|2021-05-12 05:59:50|4339.01|4329.01|4335.62|4325.62|4339.01|4329.01|4335.32|4325.32|29
1620799200000|2021-05-12 06:00:00|4334.89|4324.89|4338.73|4328.73|4340.57|4330.57|4334.89|4324.89|36
1620799210000|2021-05-12 06:00:10|4338.76|4328.76|4338.43|4328.43|4339.19|4329.19|4338.43|4328.43|24
1620799220000|2021-05-12 06:00:20|4338.5|4328.5|4337.69|4327.69|4339.17|4329.17|4337.5|4327.5|32
1620799230000|2021-05-12 06:00:30|4337.67|4327.67|4339.3|4329.3|4339.87|4329.87|4337.67|4327.67|37
1620799240000|2021-05-12 06:00:40|4339.37|4329.37|4340.86|4330.86|4341.28|4331.28|4339.16|4329.16|30
1620799250000|2021-05-12 06:00:50|4340.94|4330.94|4341.92|4331.92|4341.92|4331.92|4340.94|4330.94|27
1620799260000|2021-05-12 06:01:00|4342.46|4332.46|4348.67|4338.67|4348.67|4338.67|4342.46|4332.46|30
1620799270000|2021-05-12 06:01:10|4347.61|4337.61|4350.76|4340.76|4351.08|4341.08|4347.6|4337.6|32
1620799280000|2021-05-12 06:01:20|4350.91|4340.91|4352.69|4342.69|4352.69|4342.69|4349.63|4339.63|32
1620799290000|2021-05-12 06:01:30|4353.47|4343.47|4355.26|4345.26|4355.48|4345.48|4352.77|4342.77|36
1620799300000|2021-05-12 06:01:40|4356.55|4346.55|4362.88|4352.88|4364.09|4354.09|4356.43|4346.43|37
1620799310000|2021-05-12 06:01:50|4362.17|4352.17|4364.51|4354.51|4365.55|4355.55|4362.17|4352.17|38
1620799320000|2021-05-12 06:02:00|4364.57|4354.57|4368.32|4358.32|4368.32|4358.32|4364.57|4354.57|39
1620799330000|2021-05-12 06:02:10|4368.41|4358.41|4369.93|4359.93|4369.98|4359.98|4367.74|4357.74|39
1620799340000|2021-05-12 06:02:20|4370.38|4360.38|4372.49|4362.49|4374.71|4364.71|4370.38|4360.38|40
1620799350000|2021-05-12 06:02:30|4372.47|4362.47|4371.87|4361.87|4373.2|4363.2|4371.15|4361.15|39
1620799360000|2021-05-12 06:02:40|4371.59|4361.59|4364.07|4354.07|4371.76|4361.76|4364.07|4354.07|40
1620799370000|2021-05-12 06:02:50|4363.84|4353.84|4365.24|4355.24|4366.56|4356.56|4363.43|4353.43|32
1620799380000|2021-05-12 06:03:00|4364.89|4354.89|4367.66|4357.66|4368.4|4358.4|4364.35|4354.35|38
1620799390000|2021-05-12 06:03:10|4367.61|4357.61|4371.73|4361.73|4372.8|4362.8|4367.61|4357.61|36
1620799400000|2021-05-12 06:03:20|4371.77|4361.77|4372.13|4362.13|4372.98|4362.98|4371.64|4361.64|37
1620799410000|2021-05-12 06:03:30|4372.11|4362.11|4368.39|4358.39|4372.11|4362.11|4368.03|4358.03|37
1620799420000|2021-05-12 06:03:40|4368.84|4358.84|4367.65|4357.65|4368.98|4358.98|4367.46|4357.46|39
1620799430000|2021-05-12 06:03:50|4367.53|4357.53|4368.39|4358.39|4368.66|4358.66|4366.87|4356.87|36
1620799440000|2021-05-12 06:04:00|4368.47|4358.47|4367.32|4357.32|4368.47|4358.47|4366.81|4356.81|37
1620799450000|2021-05-12 06:04:10|4367.33|4357.33|4363.14|4353.14|4368.16|4358.16|4363.14|4353.14|35
1620799460000|2021-05-12 06:04:20|4363.03|4353.03|4363.94|4353.94|4364.73|4354.73|4362.08|4352.08|38
1620799470000|2021-05-12 06:04:30|4363.42|4353.42|4366.59|4356.59|4366.59|4356.59|4362.86|4352.86|32
1620799480000|2021-05-12 06:04:40|4366.58|4356.58|4366.46|4356.46|4366.88|4356.88|4365.7|4355.7|37
1620799490000|2021-05-12 06:04:50|4366.59|4356.59|4366.87|4356.87|4367.06|4357.06|4366.33|4356.33|30
1620799500000|2021-05-12 06:05:00|4366.7|4356.7|4366.94|4356.94|4366.94|4356.94|4366.66|4356.66|24
1620799510000|2021-05-12 06:05:10|4366.8|4356.8|4367.13|4357.13|4367.21|4357.21|4366.8|4356.8|22
1620799520000|2021-05-12 06:05:20|4367.17|4357.17|4366.58|4356.58|4367.25|4357.25|4366.28|4356.28|32
1620799530000|2021-05-12 06:05:30|4366.54|4356.54|4366.12|4356.12|4366.64|4356.64|4366.12|4356.12|32
1620799540000|2021-05-12 06:05:40|4365.63|4355.63|4364.82|4354.82|4366.05|4356.05|4364.82|4354.82|34
1620799550000|2021-05-12 06:05:50|4364.79|4354.79|4363.83|4353.83|4365.12|4355.12|4363.64|4353.64|39
1620799560000|2021-05-12 06:06:00|4363.94|4353.94|4365.35|4355.35|4365.55|4355.55|4363.77|4353.77|32
1620799570000|2021-05-12 06:06:10|4365.06|4355.06|4365.28|4355.28|4365.77|4355.77|4364.39|4354.39|37
1620799580000|2021-05-12 06:06:20|4365.27|4355.27|4364.72|4354.72|4365.28|4355.28|4364.1|4354.1|35
1620799590000|2021-05-12 06:06:30|4364.71|4354.71|4365.15|4355.15|4365.15|4355.15|4363.68|4353.68|29
1620799600000|2021-05-12 06:06:40|4364.87|4354.87|4363.32|4353.32|4364.9|4354.9|4363.03|4353.03|33
1620799610000|2021-05-12 06:06:50|4363.43|4353.43|4362.47|4352.47|4363.69|4353.69|4362.47|4352.47|36
1620799620000|2021-05-12 06:07:00|4362.14|4352.14|4358.94|4348.94|4362.22|4352.22|4358.77|4348.77|34
1620799630000|2021-05-12 06:07:10|4359.18|4349.18|4355.04|4345.04|4359.18|4349.18|4354.56|4344.56|38
1620799640000|2021-05-12 06:07:20|4354.92|4344.92|4358.58|4348.58|4358.69|4348.69|4354.78|4344.78|33
1620799650000|2021-05-12 06:07:30|4357.95|4347.95|4357.92|4347.92|4358.28|4348.28|4357.15|4347.15|39
1620799660000|2021-05-12 06:07:40|4357.47|4347.47|4357.11|4347.11|4358.13|4348.13|4356.96|4346.96|25
1620799670000|2021-05-12 06:07:50|4357.13|4347.13|4357.28|4347.28|4357.54|4347.54|4357.06|4347.06|37
1620799680000|2021-05-12 06:08:00|4357.23|4347.23|4357.08|4347.08|4357.49|4347.49|4356.95|4346.95|25
1620799690000|2021-05-12 06:08:10|4357.14|4347.14|4355.93|4345.93|4357.15|4347.15|4355.71|4345.71|26
1620799700000|2021-05-12 06:08:20|4355.79|4345.79|4351.02|4341.02|4355.79|4345.79|4351.02|4341.02|37
1620799710000|2021-05-12 06:08:30|4351.01|4341.01|4352.55|4342.55|4352.9|4342.9|4351.01|4341.01|36
1620799720000|2021-05-12 06:08:40|4352.64|4342.64|4352.27|4342.27|4355.68|4345.68|4351.88|4341.88|39
1620799730000|2021-05-12 06:08:50|4352.79|4342.79|4353.11|4343.11|4353.4|4343.4|4351.83|4341.83|37
1620799740000|2021-05-12 06:09:00|4353.14|4343.14|4358.38|4348.38|4358.78|4348.78|4353.14|4343.14|38
1620799750000|2021-05-12 06:09:10|4358.49|4348.49|4353.13|4343.13|4358.53|4348.53|4353.13|4343.13|37
1620799760000|2021-05-12 06:09:20|4353.08|4343.08|4353.88|4343.88|4354.39|4344.39|4353.08|4343.08|31
1620799770000|2021-05-12 06:09:30|4353.68|4343.68|4352.68|4342.68|4353.68|4343.68|4352.5|4342.5|33
1620799780000|2021-05-12 06:09:40|4352.59|4342.59|4351.89|4341.89|4352.59|4342.59|4350.8|4340.8|32
1620799790000|2021-05-12 06:09:50|4351.61|4341.61|4351.43|4341.43|4352.46|4342.46|4350.85|4340.85|30
1620799800000|2021-05-12 06:10:00|4351.08|4341.08|4352.43|4342.43|4353.58|4343.58|4351.07|4341.07|36
1620799810000|2021-05-12 06:10:10|4352.83|4342.83|4352.62|4342.62|4352.84|4342.84|4352.23|4342.23|30
1620799820000|2021-05-12 06:10:20|4352.72|4342.72|4352.85|4342.85|4354.44|4344.44|4352.72|4342.72|37
1620799830000|2021-05-12 06:10:30|4352.75|4342.75|4352.32|4342.32|4353.22|4343.22|4351.93|4341.93|33
1620799840000|2021-05-12 06:10:40|4352.22|4342.22|4353.69|4343.69|4353.72|4343.72|4351.47|4341.47|36
1620799850000|2021-05-12 06:10:50|4353.54|4343.54|4353.5|4343.5|4353.64|4343.64|4353.05|4343.05|32
1620799860000|2021-05-12 06:11:00|4353.76|4343.76|4351.55|4341.55|4353.98|4343.98|4351.43|4341.43|37
1620799870000|2021-05-12 06:11:10|4351.57|4341.57|4351.7|4341.7|4351.7|4341.7|4351.35|4341.35|33
1620799880000|2021-05-12 06:11:20|4351.5|4341.5|4350.24|4340.24|4351.5|4341.5|4350.12|4340.12|35
1620799890000|2021-05-12 06:11:30|4350.21|4340.21|4348.37|4338.37|4350.32|4340.32|4348.37|4338.37|29
1620799900000|2021-05-12 06:11:40|4348.17|4338.17|4344.15|4334.15|4348.17|4338.17|4343.85|4333.85|32
1620799910000|2021-05-12 06:11:50|4344.11|4334.11|4346.42|4336.42|4346.44|4336.44|4344.01|4334.01|38
1620799920000|2021-05-12 06:12:00|4346.41|4336.41|4345.52|4335.52|4346.41|4336.41|4345.44|4335.44|27
1620799930000|2021-05-12 06:12:10|4345.22|4335.22|4342.25|4332.25|4345.22|4335.22|4341.83|4331.83|39
1620799940000|2021-05-12 06:12:20|4342.22|4332.22|4341.08|4331.08|4343.32|4333.32|4340.38|4330.38|38
1620799950000|2021-05-12 06:12:30|4341.49|4331.49|4338.9|4328.9|4342.78|4332.78|4338.85|4328.85|33
1620799960000|2021-05-12 06:12:40|4339.02|4329.02|4339.59|4329.59|4339.93|4329.93|4338.76|4328.76|34
1620799970000|2021-05-12 06:12:50|4339.78|4329.78|4337.82|4327.82|4340.01|4330.01|4336.78|4326.78|39
1620799980000|2021-05-12 06:13:00|4337.86|4327.86|4338.54|4328.54|4338.54|4328.54|4337.45|4327.45|35
1620799990000|2021-05-12 06:13:10|4338.89|4328.89|4339.1|4329.1|4339.37|4329.37|4338.62|4328.62|36
1620800000000|2021-05-12 06:13:20|4339.05|4329.05|4338.7|4328.7|4339.09|4329.09|4338.46|4328.46|32
1620800010000|2021-05-12 06:13:30|4338.64|4328.64|4335.94|4325.94|4338.64|4328.64|4335.83|4325.83|36
1620800020000|2021-05-12 06:13:40|4336.12|4326.12|4336.61|4326.61|4336.78|4326.78|4335.43|4325.43|36
1620800030000|2021-05-12 06:13:50|4336.93|4326.93|4333.14|4323.14|4337.24|4327.24|4333.14|4323.14|34
1620800040000|2021-05-12 06:14:00|4332.98|4322.98|4334.04|4324.04|4334.05|4324.05|4332.96|4322.96|27
1620800050000|2021-05-12 06:14:10|4334.01|4324.01|4337.29|4327.29|4337.29|4327.29|4334.01|4324.01|36
1620800060000|2021-05-12 06:14:20|4337.76|4327.76|4337.46|4327.46|4338.06|4328.06|4337.41|4327.41|32
1620800070000|2021-05-12 06:14:30|4337.59|4327.59|4338.01|4328.01|4338.21|4328.21|4337.59|4327.59|35
1620800080000|2021-05-12 06:14:40|4338.04|4328.04|4337.46|4327.46|4338.04|4328.04|4335.26|4325.26|35
1620800090000|2021-05-12 06:14:50|4337.27|4327.27|4339.17|4329.17|4340.01|4330.01|4337.27|4327.27|39
1620800100000|2021-05-12 06:15:00|4339.16|4329.16|4347.88|4337.88|4347.88|4337.88|4339.16|4329.16|37
1620800110000|2021-05-12 06:15:10|4347.76|4337.76|4342.84|4332.84|4347.76|4337.76|4342.55|4332.55|38
1620800120000|2021-05-12 06:15:20|4342.87|4332.87|4342.87|4332.87|4343.46|4333.46|4342.51|4332.51|39
1620800130000|2021-05-12 06:15:30|4342.86|4332.86|4340.97|4330.97|4343.13|4333.13|4340.73|4330.73|35
1620800140000|2021-05-12 06:15:40|4341.09|4331.09|4341.95|4331.95|4342.01|4332.01|4340.87|4330.87|33
1620800150000|2021-05-12 06:15:50|4341.93|4331.93|4340.82|4330.82|4342.29|4332.29|4340.75|4330.75|34
1620800160000|2021-05-12 06:16:00|4340.93|4330.93|4339.32|4329.32|4340.94|4330.94|4338.44|4328.44|36
1620800170000|2021-05-12 06:16:10|4339.15|4329.15|4335.84|4325.84|4339.15|4329.15|4334.99|4324.99|38
1620800180000|2021-05-12 06:16:20|4335.64|4325.64|4333.01|4323.01|4335.69|4325.69|4332.93|4322.93|33
1620800190000|2021-05-12 06:16:30|4332.87|4322.87|4329.67|4319.67|4333.48|4323.48|4329.67|4319.67|38
1620800200000|2021-05-12 06:16:40|4329.61|4319.61|4328.71|4318.71|4329.61|4319.61|4328.27|4318.27|38
1620800210000|2021-05-12 06:16:50|4328.54|4318.54|4328.27|4318.27|4329.01|4319.01|4328.26|4318.26|35
1620800220000|2021-05-12 06:17:00|4328.39|4318.39|4328.35|4318.35|4328.48|4318.48|4328.07|4318.07|32
1620800230000|2021-05-12 06:17:10|4328.19|4318.19|4328.35|4318.35|4328.4|4318.4|4328.19|4318.19|30
1620800240000|2021-05-12 06:17:20|4328.37|4318.37|4328.72|4318.72|4329.26|4319.26|4328.18|4318.18|36
1620800250000|2021-05-12 06:17:30|4328.61|4318.61|4328.46|4318.46|4328.67|4318.67|4328.05|4318.05|34
1620800260000|2021-05-12 06:17:40|4328.5|4318.5|4327.64|4317.64|4328.86|4318.86|4327.64|4317.64|35
1620800270000|2021-05-12 06:17:50|4327.7|4317.7|4324.65|4314.65|4327.7|4317.7|4324.57|4314.57|35
1620800280000|2021-05-12 06:18:00|4324.17|4314.17|4323.83|4313.83|4324.55|4314.55|4322.34|4312.34|38
1620800290000|2021-05-12 06:18:10|4323.73|4313.73|4325.66|4315.66|4325.66|4315.66|4323.51|4313.51|34
1620800300000|2021-05-12 06:18:20|4325.44|4315.44|4326.49|4316.49|4327.53|4317.53|4325.02|4315.02|34
1620800310000|2021-05-12 06:18:30|4326.7|4316.7|4325.97|4315.97|4327.15|4317.15|4325.51|4315.51|36
1620800320000|2021-05-12 06:18:40|4325.89|4315.89|4327.71|4317.71|4327.71|4317.71|4325.35|4315.35|39
1620800330000|2021-05-12 06:18:50|4328.1|4318.1|4330.53|4320.53|4330.53|4320.53|4327.94|4317.94|37
1620800340000|2021-05-12 06:19:00|4330.18|4320.18|4336.81|4326.81|4336.81|4326.81|4330.18|4320.18|37
1620800350000|2021-05-12 06:19:10|4336.72|4326.72|4336.77|4326.77|4336.9|4326.9|4335.97|4325.97|38
1620800360000|2021-05-12 06:19:20|4336.81|4326.81|4340.04|4330.04|4340.04|4330.04|4336.54|4326.54|37
1620800370000|2021-05-12 06:19:30|4340.14|4330.14|4338.78|4328.78|4342.08|4332.08|4338.78|4328.78|35
1620800380000|2021-05-12 06:19:40|4338.71|4328.71|4338.18|4328.18|4338.71|4328.71|4337.72|4327.72|32
1620800390000|2021-05-12 06:19:50|4337.93|4327.93|4337.99|4327.99|4338.14|4328.14|4337.37|4327.37|34
1620800400000|2021-05-12 06:20:00|4338.1|4328.1|4335.91|4325.91|4338.19|4328.19|4335.61|4325.61|35
1620800410000|2021-05-12 06:20:10|4335.86|4325.86|4335.27|4325.27|4335.9|4325.9|4335.27|4325.27|17
1620800420000|2021-05-12 06:20:20|4335.19|4325.19|4334.59|4324.59|4335.37|4325.37|4334.56|4324.56|20
1620800430000|2021-05-12 06:20:30|4333.96|4323.96|4330.08|4320.08|4333.96|4323.96|4330.08|4320.08|29
1620800440000|2021-05-12 06:20:40|4330.19|4320.19|4330.76|4320.76|4330.84|4320.84|4329.75|4319.75|27
1620800450000|2021-05-12 06:20:50|4330.5|4320.5|4329.45|4319.45|4330.79|4320.79|4329.15|4319.15|35
1620800460000|2021-05-12 06:21:00|4329.44|4319.44|4325.43|4315.43|4329.47|4319.47|4325.34|4315.34|37
1620800470000|2021-05-12 06:21:10|4325.4|4315.4|4325.83|4315.83|4327.67|4317.67|4325.17|4315.17|35
1620800480000|2021-05-12 06:21:20|4325.57|4315.57|4324.73|4314.73|4325.57|4315.57|4324.38|4314.38|33
1620800490000|2021-05-12 06:21:30|4324.86|4314.86|4324.02|4314.02|4325.11|4315.11|4324.02|4314.02|30
1620800500000|2021-05-12 06:21:40|4324.42|4314.42|4324.38|4314.38|4324.81|4314.81|4324.17|4314.17|38
1620800510000|2021-05-12 06:21:50|4324.67|4314.67|4322.67|4312.67|4324.86|4314.86|4320.25|4310.25|39
1620800520000|2021-05-12 06:22:00|4322.69|4312.69|4321.42|4311.42|4322.76|4312.76|4321.26|4311.26|35
1620800530000|2021-05-12 06:22:10|4321.27|4311.27|4314.49|4304.49|4321.42|4311.42|4314.29|4304.29|37
1620800540000|2021-05-12 06:22:20|4314.52|4304.52|4312.65|4302.65|4315.4|4305.4|4312.42|4302.42|38
1620800550000|2021-05-12 06:22:30|4312.44|4302.44|4312.99|4302.99|4313.04|4303.04|4312.02|4302.02|39
1620800560000|2021-05-12 06:22:40|4312.53|4302.53|4313.47|4303.47|4313.47|4303.47|4312.5|4302.5|36
1620800570000|2021-05-12 06:22:50|4313.64|4303.64|4315.26|4305.26|4315.84|4305.84|4313.26|4303.26|36
1620800580000|2021-05-12 06:23:00|4315.92|4305.92|4316.94|4306.94|4317.03|4307.03|4315.78|4305.78|38
1620800590000|2021-05-12 06:23:10|4316.98|4306.98|4319.26|4309.26|4319.55|4309.55|4316.89|4306.89|33
1620800600000|2021-05-12 06:23:20|4319.25|4309.25|4321.38|4311.38|4321.51|4311.51|4319.25|4309.25|25
1620800610000|2021-05-12 06:23:30|4321.46|4311.46|4319.47|4309.47|4321.51|4311.51|4319.29|4309.29|34
1620800620000|2021-05-12 06:23:40|4319.49|4309.49|4318|4308|4320.24|4310.24|4317.59|4307.59|36
1620800630000|2021-05-12 06:23:50|4317.68|4307.68|4317.66|4307.66|4317.92|4307.92|4316.82|4306.82|33
1620800640000|2021-05-12 06:24:00|4317.56|4307.56|4318.84|4308.84|4319.21|4309.21|4317.56|4307.56|34
1620800650000|2021-05-12 06:24:10|4318.87|4308.87|4314.32|4304.32|4318.89|4308.89|4313.17|4303.17|34
1620800660000|2021-05-12 06:24:20|4314.38|4304.38|4316.14|4306.14|4316.16|4306.16|4314.38|4304.38|34
1620800670000|2021-05-12 06:24:30|4316.2|4306.2|4315.76|4305.76|4316.2|4306.2|4314.73|4304.73|39
1620800680000|2021-05-12 06:24:40|4315.77|4305.77|4314.8|4304.8|4316.37|4306.37|4314.8|4304.8|36
1620800690000|2021-05-12 06:24:50|4314.79|4304.79|4311.39|4301.39|4314.79|4304.79|4311.04|4301.04|38
1620800700000|2021-05-12 06:25:00|4311.29|4301.29|4312.86|4302.86|4312.86|4302.86|4311.29|4301.29|39
1620800710000|2021-05-12 06:25:10|4312.77|4302.77|4314.52|4304.52|4314.52|4304.52|4312.46|4302.46|38
1620800720000|2021-05-12 06:25:20|4314.24|4304.24|4315.67|4305.67|4315.67|4305.67|4313.11|4303.11|36
1620800730000|2021-05-12 06:25:30|4315.64|4305.64|4314.65|4304.65|4315.98|4305.98|4314.64|4304.64|37
1620800740000|2021-05-12 06:25:40|4314.61|4304.61|4315.24|4305.24|4315.42|4305.42|4314.35|4304.35|37
1620800750000|2021-05-12 06:25:50|4315.38|4305.38|4315.93|4305.93|4316.15|4306.15|4315.1|4305.1|35
1620800760000|2021-05-12 06:26:00|4315.69|4305.69|4315.53|4305.53|4315.79|4305.79|4315.09|4305.09|34
1620800770000|2021-05-12 06:26:10|4315.45|4305.45|4315.35|4305.35|4315.67|4305.67|4313.8|4303.8|36
1620800780000|2021-05-12 06:26:20|4315.37|4305.37|4314.38|4304.38|4315.52|4305.52|4313.85|4303.85|35
1620800790000|2021-05-12 06:26:30|4314.39|4304.39|4315.14|4305.14|4315.21|4305.21|4314.11|4304.11|36
1620800800000|2021-05-12 06:26:40|4315.08|4305.08|4315.61|4305.61|4315.9|4305.9|4314.96|4304.96|34
1620800810000|2021-05-12 06:26:50|4315.62|4305.62|4317.87|4307.87|4317.95|4307.95|4315.24|4305.24|30
1620800820000|2021-05-12 06:27:00|4317.88|4307.88|4318.99|4308.99|4318.99|4308.99|4316.6|4306.6|28
1620800830000|2021-05-12 06:27:10|4319.12|4309.12|4319.7|4309.7|4320|4310|4319.12|4309.12|38
1620800840000|2021-05-12 06:27:20|4319.86|4309.86|4323.34|4313.34|4323.46|4313.46|4319.86|4309.86|38
1620800850000|2021-05-12 06:27:30|4323.41|4313.41|4326.99|4316.99|4329.78|4319.78|4323.41|4313.41|39
1620800860000|2021-05-12 06:27:40|4327.05|4317.05|4329.49|4319.49|4329.75|4319.75|4326.36|4316.36|36
1620800870000|2021-05-12 06:27:50|4329.29|4319.29|4329.68|4319.68|4330.06|4320.06|4329.2|4319.2|35
1620800880000|2021-05-12 06:28:00|4329.75|4319.75|4326.99|4316.99|4329.79|4319.79|4326.89|4316.89|32
1620800890000|2021-05-12 06:28:10|4326.95|4316.95|4324.08|4314.08|4326.95|4316.95|4324.08|4314.08|36
1620800900000|2021-05-12 06:28:20|4323.79|4313.79|4326.88|4316.88|4327.08|4317.08|4323.79|4313.79|38
1620800910000|2021-05-12 06:28:30|4326.79|4316.79|4325.67|4315.67|4327.86|4317.86|4325.4|4315.4|40
1620800920000|2021-05-12 06:28:40|4325.77|4315.77|4326.8|4316.8|4327.39|4317.39|4325.35|4315.35|39
1620800930000|2021-05-12 06:28:50|4326.18|4316.18|4323.27|4313.27|4326.18|4316.18|4323.01|4313.01|37
1620800940000|2021-05-12 06:29:00|4323.31|4313.31|4323.89|4313.89|4324.12|4314.12|4322.59|4312.59|26
1620800950000|2021-05-12 06:29:10|4323.99|4313.99|4323.14|4313.14|4324.9|4314.9|4323.14|4313.14|34
1620800960000|2021-05-12 06:29:20|4322.81|4312.81|4323.44|4313.44|4323.89|4313.89|4322.75|4312.75|32
1620800970000|2021-05-12 06:29:30|4323.46|4313.46|4323.46|4313.46|4324.14|4314.14|4323.39|4313.39|32
1620800980000|2021-05-12 06:29:40|4323.34|4313.34|4323.34|4313.34|4323.57|4313.57|4323.28|4313.28|29
1620800990000|2021-05-12 06:29:50|4323.37|4313.37|4323.29|4313.29|4323.42|4313.42|4323.18|4313.18|27
1620801000000|2021-05-12 06:30:00|4323.3|4313.3|4323.35|4313.35|4323.5|4313.5|4323.21|4313.21|29
1620801010000|2021-05-12 06:30:10|4323.37|4313.37|4323.5|4313.5|4323.61|4313.61|4323.29|4313.29|32
1620801020000|2021-05-12 06:30:20|4323.51|4313.51|4326.24|4316.24|4326.24|4316.24|4323.44|4313.44|31
1620801030000|2021-05-12 06:30:30|4326.26|4316.26|4327.12|4317.12|4327.48|4317.48|4325.85|4315.85|35
1620801040000|2021-05-12 06:30:40|4327.15|4317.15|4330.86|4320.86|4331.56|4321.56|4327.02|4317.02|37
1620801050000|2021-05-12 06:30:50|4330.76|4320.76|4333|4323|4333.06|4323.06|4330.51|4320.51|38
1620801060000|2021-05-12 06:31:00|4333.01|4323.01|4332.51|4322.51|4333.63|4323.63|4332.17|4322.17|31
1620801070000|2021-05-12 06:31:10|4332.85|4322.85|4333.74|4323.74|4333.91|4323.91|4332.81|4322.81|31
1620801080000|2021-05-12 06:31:20|4333.83|4323.83|4335.3|4325.3|4335.3|4325.3|4333.37|4323.37|30
1620801090000|2021-05-12 06:31:30|4335.29|4325.29|4335.15|4325.15|4335.64|4325.64|4335.15|4325.15|30
1620801100000|2021-05-12 06:31:40|4335.16|4325.16|4332.69|4322.69|4335.29|4325.29|4332.69|4322.69|32
1620801110000|2021-05-12 06:31:50|4332.53|4322.53|4335.36|4325.36|4335.44|4325.44|4332.42|4322.42|33
1620801120000|2021-05-12 06:32:00|4335.37|4325.37|4335.09|4325.09|4335.5|4325.5|4333.8|4323.8|28
1620801130000|2021-05-12 06:32:10|4335.05|4325.05|4335.49|4325.49|4335.64|4325.64|4335.02|4325.02|29
1620801140000|2021-05-12 06:32:20|4335.57|4325.57|4336.28|4326.28|4336.28|4326.28|4335.34|4325.34|27
1620801150000|2021-05-12 06:32:30|4336.27|4326.27|4336.4|4326.4|4336.44|4326.44|4336.01|4326.01|27
1620801160000|2021-05-12 06:32:40|4336.42|4326.42|4337|4327|4337|4327|4336.37|4326.37|23
1620801170000|2021-05-12 06:32:50|4337.04|4327.04|4336.55|4326.55|4337.37|4327.37|4336.55|4326.55|28
1620801180000|2021-05-12 06:33:00|4336.53|4326.53|4336.84|4326.84|4336.97|4326.97|4336.49|4326.49|24
1620801190000|2021-05-12 06:33:10|4336.77|4326.77|4336.97|4326.97|4337.13|4327.13|4336.72|4326.72|21
1620801200000|2021-05-12 06:33:20|4337.46|4327.46|4335.81|4325.81|4337.56|4327.56|4335.81|4325.81|28
1620801210000|2021-05-12 06:33:30|4335.77|4325.77|4334.63|4324.63|4335.77|4325.77|4334.48|4324.48|35
1620801220000|2021-05-12 06:33:40|4334.66|4324.66|4335.19|4325.19|4335.38|4325.38|4334.66|4324.66|26
1620801230000|2021-05-12 06:33:50|4335.29|4325.29|4335.09|4325.09|4335.32|4325.32|4334.86|4324.86|24
1620801240000|2021-05-12 06:34:00|4335.08|4325.08|4331.73|4321.73|4335.12|4325.12|4331.68|4321.68|31
1620801250000|2021-05-12 06:34:10|4331.7|4321.7|4332.06|4322.06|4332.06|4322.06|4330.05|4320.05|23
1620801260000|2021-05-12 06:34:20|4332.13|4322.13|4327.06|4317.06|4332.14|4322.14|4326.32|4316.32|32
1620801270000|2021-05-12 06:34:30|4327.36|4317.36|4330.27|4320.27|4330.41|4320.41|4327.36|4317.36|33
1620801280000|2021-05-12 06:34:40|4330.29|4320.29|4330.77|4320.77|4330.86|4320.86|4330.29|4320.29|31
1620801290000|2021-05-12 06:34:50|4330.74|4320.74|4330.47|4320.47|4330.88|4320.88|4330.31|4320.31|30
1620801300000|2021-05-12 06:35:00|4330.46|4320.46|4329.83|4319.83|4330.49|4320.49|4329.77|4319.77|31
1620801310000|2021-05-12 06:35:10|4329.84|4319.84|4328.4|4318.4|4329.93|4319.93|4328.04|4318.04|30
1620801320000|2021-05-12 06:35:20|4328.42|4318.42|4328.34|4318.34|4328.92|4318.92|4327.96|4317.96|33
1620801330000|2021-05-12 06:35:30|4328.33|4318.33|4327.13|4317.13|4328.67|4318.67|4327.13|4317.13|34
1620801340000|2021-05-12 06:35:40|4327.08|4317.08|4324.31|4314.31|4327.13|4317.13|4324.3|4314.3|28
1620801350000|2021-05-12 06:35:50|4324.27|4314.27|4324.22|4314.22|4325.77|4315.77|4323.8|4313.8|34
1620801360000|2021-05-12 06:36:00|4324.23|4314.23|4325.23|4315.23|4325.31|4315.31|4324.05|4314.05|26
1620801370000|2021-05-12 06:36:10|4325.21|4315.21|4325.74|4315.74|4327.37|4317.37|4325.01|4315.01|37
1620801380000|2021-05-12 06:36:20|4325.75|4315.75|4328.63|4318.63|4328.71|4318.71|4325.75|4315.75|34
1620801390000|2021-05-12 06:36:30|4328.88|4318.88|4329.09|4319.09|4329.15|4319.15|4328.66|4318.66|26
1620801400000|2021-05-12 06:36:40|4329.17|4319.17|4329.25|4319.25|4329.37|4319.37|4329.17|4319.17|15
1620801410000|2021-05-12 06:36:50|4329.22|4319.22|4329.09|4319.09|4329.27|4319.27|4329.09|4319.09|17
1620801420000|2021-05-12 06:37:00|4329.14|4319.14|4329.13|4319.13|4329.6|4319.6|4328.97|4318.97|27
1620801430000|2021-05-12 06:37:10|4329.21|4319.21|4332.18|4322.18|4332.43|4322.43|4329.15|4319.15|35
1620801440000|2021-05-12 06:37:20|4332.33|4322.33|4332.66|4322.66|4332.85|4322.85|4330.75|4320.75|34
1620801450000|2021-05-12 06:37:30|4332.54|4322.54|4334.19|4324.19|4334.19|4324.19|4332.39|4322.39|37
1620801460000|2021-05-12 06:37:40|4334.55|4324.55|4337.99|4327.99|4338.18|4328.18|4334.36|4324.36|33
1620801470000|2021-05-12 06:37:50|4337.9|4327.9|4338.26|4328.26|4338.29|4328.29|4337.57|4327.57|28
1620801480000|2021-05-12 06:38:00|4338.5|4328.5|4334.18|4324.18|4338.5|4328.5|4334.18|4324.18|26
1620801490000|2021-05-12 06:38:10|4334.4|4324.4|4335.37|4325.37|4335.44|4325.44|4334.4|4324.4|28
1620801500000|2021-05-12 06:38:20|4335.39|4325.39|4336.76|4326.76|4337.43|4327.43|4335.39|4325.39|38
1620801510000|2021-05-12 06:38:30|4336.77|4326.77|4337.42|4327.42|4337.44|4327.44|4336.77|4326.77|16
1620801520000|2021-05-12 06:38:40|4337.36|4327.36|4336.05|4326.05|4337.36|4327.36|4335.75|4325.75|33
1620801530000|2021-05-12 06:38:50|4336.08|4326.08|4336.3|4326.3|4336.46|4326.46|4335.55|4325.55|35
1620801540000|2021-05-12 06:39:00|4336.34|4326.34|4335.55|4325.55|4336.78|4326.78|4335.52|4325.52|30
1620801550000|2021-05-12 06:39:10|4335.24|4325.24|4333.88|4323.88|4335.24|4325.24|4333.32|4323.32|29
1620801560000|2021-05-12 06:39:20|4333.84|4323.84|4335.53|4325.53|4335.82|4325.82|4333.77|4323.77|33
1620801570000|2021-05-12 06:39:30|4335.71|4325.71|4335.63|4325.63|4335.79|4325.79|4335.61|4325.61|22
1620801580000|2021-05-12 06:39:40|4335.73|4325.73|4331.53|4321.53|4335.75|4325.75|4331.17|4321.17|36
1620801590000|2021-05-12 06:39:50|4331.54|4321.54|4332.42|4322.42|4332.42|4322.42|4331.51|4321.51|29
1620801600000|2021-05-12 06:40:00|4332.41|4322.41|4333.55|4323.55|4333.63|4323.63|4331.28|4321.28|36
1620801610000|2021-05-12 06:40:10|4333.5|4323.5|4330.55|4320.55|4333.5|4323.5|4330.44|4320.44|36
1620801620000|2021-05-12 06:40:20|4330.64|4320.64|4330.47|4320.47|4330.93|4320.93|4330.4|4320.4|33
1620801630000|2021-05-12 06:40:30|4330.46|4320.46|4330.91|4320.91|4332.35|4322.35|4330.46|4320.46|32
1620801640000|2021-05-12 06:40:40|4330.83|4320.83|4326.89|4316.89|4330.83|4320.83|4326.76|4316.76|35
1620801650000|2021-05-12 06:40:50|4326.86|4316.86|4327.17|4317.17|4328.31|4318.31|4326.58|4316.58|39
1620801660000|2021-05-12 06:41:00|4327.3|4317.3|4327|4317|4328.07|4318.07|4326.86|4316.86|35
1620801670000|2021-05-12 06:41:10|4326.98|4316.98|4326.11|4316.11|4326.98|4316.98|4325.95|4315.95|27
1620801680000|2021-05-12 06:41:20|4326.05|4316.05|4325.94|4315.94|4327.37|4317.37|4325.94|4315.94|32
1620801690000|2021-05-12 06:41:30|4325.95|4315.95|4323.14|4313.14|4326.21|4316.21|4323.08|4313.08|31
1620801700000|2021-05-12 06:41:40|4323.08|4313.08|4324.3|4314.3|4324.3|4314.3|4322.49|4312.49|15
1620801710000|2021-05-12 06:41:50|4324.28|4314.28|4324.91|4314.91|4325.29|4315.29|4324.24|4314.24|33
1620801720000|2021-05-12 06:42:00|4325.04|4315.04|4325.22|4315.22|4325.82|4315.82|4324.83|4314.83|32
1620801730000|2021-05-12 06:42:10|4325.26|4315.26|4323.9|4313.9|4326.07|4316.07|4323.75|4313.75|29
1620801740000|2021-05-12 06:42:20|4323.85|4313.85|4321.76|4311.76|4323.85|4313.85|4321.76|4311.76|11
1620801760000|2021-05-12 06:42:40|4321.94|4311.94|4318.67|4308.67|4322.01|4312.01|4318.67|4308.67|28
1620801770000|2021-05-12 06:42:50|4318.55|4308.55|4315.97|4305.97|4318.55|4308.55|4314.87|4304.87|34
1620801780000|2021-05-12 06:43:00|4316.13|4306.13|4313.17|4303.17|4317.09|4307.09|4313.17|4303.17|34
1620801790000|2021-05-12 06:43:10|4312.65|4302.65|4312.34|4302.34|4314.48|4304.48|4311.9|4301.9|37
1620801800000|2021-05-12 06:43:20|4312.11|4302.11|4311.88|4301.88|4312.11|4302.11|4310.32|4300.32|26
1620801810000|2021-05-12 06:43:30|4312.13|4302.13|4311.57|4301.57|4312.2|4302.2|4311.57|4301.57|23
1620801820000|2021-05-12 06:43:40|4311.5|4301.5|4311.78|4301.78|4311.82|4301.82|4311.43|4301.43|17
1620801830000|2021-05-12 06:43:50|4311.75|4301.75|4312.14|4302.14|4313.55|4303.55|4311.75|4301.75|36
1620801840000|2021-05-12 06:44:00|4312.26|4302.26|4316.9|4306.9|4316.91|4306.91|4311.97|4301.97|36
1620801850000|2021-05-12 06:44:10|4316.77|4306.77|4318.9|4308.9|4321.05|4311.05|4315.77|4305.77|39
1620801860000|2021-05-12 06:44:20|4319.29|4309.29|4317.72|4307.72|4320.05|4310.05|4317.53|4307.53|34
1620801870000|2021-05-12 06:44:30|4317.39|4307.39|4320.42|4310.42|4320.97|4310.97|4317.39|4307.39|39
1620801880000|2021-05-12 06:44:40|4320.52|4310.52|4319.2|4309.2|4320.64|4310.64|4318.6|4308.6|33
1620801890000|2021-05-12 06:44:50|4319.22|4309.22|4319.17|4309.17|4320.03|4310.03|4318.94|4308.94|29
1620801900000|2021-05-12 06:45:00|4319.16|4309.16|4321.86|4311.86|4323.08|4313.08|4319.16|4309.16|26
1620801910000|2021-05-12 06:45:10|4321.85|4311.85|4327.32|4317.32|4327.4|4317.4|4321.28|4311.28|37
1620801920000|2021-05-12 06:45:20|4327.34|4317.34|4327.34|4317.34|4327.78|4317.78|4325.96|4315.96|38
1620801930000|2021-05-12 06:45:30|4327.04|4317.04|4324.26|4314.26|4327.04|4317.04|4324.26|4314.26|32
1620801940000|2021-05-12 06:45:40|4323.49|4313.49|4323.09|4313.09|4323.88|4313.88|4323.07|4313.07|33
1620801950000|2021-05-12 06:45:50|4323.03|4313.03|4321.32|4311.32|4323.03|4313.03|4321.32|4311.32|34
1620801960000|2021-05-12 06:46:00|4321.44|4311.44|4322.86|4312.86|4322.97|4312.97|4321.13|4311.13|37
1620801970000|2021-05-12 06:46:10|4322.85|4312.85|4322.26|4312.26|4322.98|4312.98|4322.26|4312.26|36
1620801980000|2021-05-12 06:46:20|4322.27|4312.27|4318.99|4308.99|4322.27|4312.27|4318.98|4308.98|23
1620801990000|2021-05-12 06:46:30|4318.97|4308.97|4318.76|4308.76|4319.17|4309.17|4318.52|4308.52|37
1620802000000|2021-05-12 06:46:40|4318.83|4308.83|4316.87|4306.87|4319|4309|4316.82|4306.82|36
1620802010000|2021-05-12 06:46:50|4316.88|4306.88|4315.57|4305.57|4316.88|4306.88|4315.48|4305.48|36
1620802020000|2021-05-12 06:47:00|4315.53|4305.53|4314.95|4304.95|4316.48|4306.48|4314.95|4304.95|31
1620802030000|2021-05-12 06:47:10|4314.94|4304.94|4313.97|4303.97|4314.94|4304.94|4313.83|4303.83|29
1620802040000|2021-05-12 06:47:20|4313.89|4303.89|4313.54|4303.54|4314.29|4304.29|4313.51|4303.51|33
1620802050000|2021-05-12 06:47:30|4313.46|4303.46|4313.25|4303.25|4313.65|4303.65|4313.25|4303.25|24
1620802060000|2021-05-12 06:47:40|4313.3|4303.3|4314.71|4304.71|4314.95|4304.95|4313.16|4303.16|30
1620802070000|2021-05-12 06:47:50|4314.59|4304.59|4312.68|4302.68|4314.99|4304.99|4311.98|4301.98|35
1620802080000|2021-05-12 06:48:00|4312.6|4302.6|4314.63|4304.63|4314.63|4304.63|4312.45|4302.45|31
1620802090000|2021-05-12 06:48:10|4314.56|4304.56|4315.58|4305.58|4317.23|4307.23|4314.56|4304.56|38
1620802100000|2021-05-12 06:48:20|4315.6|4305.6|4315.24|4305.24|4315.83|4305.83|4315.24|4305.24|23
1620802110000|2021-05-12 06:48:30|4315.37|4305.37|4319.4|4309.4|4319.51|4309.51|4314.95|4304.95|36
1620802120000|2021-05-12 06:48:40|4319.35|4309.35|4316.89|4306.89|4319.35|4309.35|4316.77|4306.77|29
1620802130000|2021-05-12 06:48:50|4316.71|4306.71|4316.68|4306.68|4317.23|4307.23|4315.41|4305.41|30
1620802140000|2021-05-12 06:49:00|4316.67|4306.67|4317.24|4307.24|4317.24|4307.24|4316.62|4306.62|19
1620802150000|2021-05-12 06:49:10|4317.54|4307.54|4318.72|4308.72|4318.76|4308.76|4317.3|4307.3|29
1620802160000|2021-05-12 06:49:20|4318.61|4308.61|4316.88|4306.88|4318.72|4308.72|4316.45|4306.45|25
1620802170000|2021-05-12 06:49:30|4316.97|4306.97|4318.8|4308.8|4318.93|4308.93|4316.97|4306.97|26
1620802180000|2021-05-12 06:49:40|4318.81|4308.81|4320.24|4310.24|4320.46|4310.46|4318.65|4308.65|22
1620802190000|2021-05-12 06:49:50|4320.25|4310.25|4317.96|4307.96|4320.28|4310.28|4317.96|4307.96|27
1620802200000|2021-05-12 06:50:00|4317.95|4307.95|4319.96|4309.96|4320.82|4310.82|4317.95|4307.95|30
1620802210000|2021-05-12 06:50:10|4319.75|4309.75|4320.41|4310.41|4322.2|4312.2|4319.52|4309.52|37
1620802220000|2021-05-12 06:50:20|4320.39|4310.39|4319.96|4309.96|4322.11|4312.11|4319.96|4309.96|39
1620802230000|2021-05-12 06:50:30|4319.92|4309.92|4317.36|4307.36|4320.03|4310.03|4317.36|4307.36|35
1620802240000|2021-05-12 06:50:40|4317.39|4307.39|4318.66|4308.66|4319.07|4309.07|4317.39|4307.39|38
1620802250000|2021-05-12 06:50:50|4318.65|4308.65|4321.34|4311.34|4321.34|4311.34|4318.57|4308.57|31
1620802260000|2021-05-12 06:51:00|4321.15|4311.15|4321.41|4311.41|4321.62|4311.62|4320.16|4310.16|33
1620802270000|2021-05-12 06:51:10|4321.79|4311.79|4322.87|4312.87|4323.02|4313.02|4321.79|4311.79|32
1620802280000|2021-05-12 06:51:20|4322.86|4312.86|4323.92|4313.92|4324.21|4314.21|4322.44|4312.44|28
1620802290000|2021-05-12 06:51:30|4323.99|4313.99|4324.65|4314.65|4325.09|4315.09|4323.58|4313.58|28
1620802300000|2021-05-12 06:51:40|4323.92|4313.92|4323.44|4313.44|4323.93|4313.93|4322.97|4312.97|29
1620802310000|2021-05-12 06:51:50|4323.81|4313.81|4324.31|4314.31|4324.69|4314.69|4323.27|4313.27|31
1620802320000|2021-05-12 06:52:00|4324.32|4314.32|4322.82|4312.82|4324.32|4314.32|4322.82|4312.82|21
1620802330000|2021-05-12 06:52:10|4323.38|4313.38|4323.82|4313.82|4324.12|4314.12|4321.45|4311.45|36
1620802340000|2021-05-12 06:52:20|4323.9|4313.9|4323.39|4313.39|4323.9|4313.9|4322.88|4312.88|28
1620802350000|2021-05-12 06:52:30|4323.48|4313.48|4323.5|4313.5|4323.53|4313.53|4322.81|4312.81|28
1620802360000|2021-05-12 06:52:40|4323.51|4313.51|4323.87|4313.87|4323.91|4313.91|4323.02|4313.02|28
1620802370000|2021-05-12 06:52:50|4323.85|4313.85|4323.5|4313.5|4323.85|4313.85|4322.63|4312.63|24
1620802380000|2021-05-12 06:53:00|4323.48|4313.48|4323.29|4313.29|4323.79|4313.79|4323.24|4313.24|26
1620802390000|2021-05-12 06:53:10|4323.24|4313.24|4322.08|4312.08|4323.36|4313.36|4322.08|4312.08|27
1620802400000|2021-05-12 06:53:20|4321.98|4311.98|4321.52|4311.52|4322.31|4312.31|4321.52|4311.52|29
1620802410000|2021-05-12 06:53:30|4321.49|4311.49|4319.66|4309.66|4321.53|4311.53|4319.66|4309.66|29
1620802420000|2021-05-12 06:53:40|4319.64|4309.64|4319.16|4309.16|4319.67|4309.67|4318.6|4308.6|31
1620802430000|2021-05-12 06:53:50|4319.15|4309.15|4319.77|4309.77|4319.96|4309.96|4319.09|4309.09|30
1620802440000|2021-05-12 06:54:00|4319.76|4309.76|4319.13|4309.13|4319.76|4309.76|4318.94|4308.94|24
1620802450000|2021-05-12 06:54:10|4319.27|4309.27|4316.73|4306.73|4319.27|4309.27|4316.38|4306.38|29
1620802460000|2021-05-12 06:54:20|4316.82|4306.82|4316.43|4306.43|4317.33|4307.33|4316.36|4306.36|32
1620802470000|2021-05-12 06:54:30|4316.49|4306.49|4316.53|4306.53|4316.65|4306.65|4316.36|4306.36|26
1620802480000|2021-05-12 06:54:40|4316.5|4306.5|4316.22|4306.22|4316.54|4306.54|4315.72|4305.72|21
1620802490000|2021-05-12 06:54:50|4316.23|4306.23|4316.58|4306.58|4316.88|4306.88|4316.23|4306.23|13
1620802500000|2021-05-12 06:55:00|4316.49|4306.49|4316.08|4306.08|4316.68|4306.68|4316.08|4306.08|21
1620802510000|2021-05-12 06:55:10|4315.97|4305.97|4314.41|4304.41|4315.97|4305.97|4314.41|4304.41|19
1620802520000|2021-05-12 06:55:20|4314.55|4304.55|4313.7|4303.7|4314.55|4304.55|4313.63|4303.63|29
1620802530000|2021-05-12 06:55:30|4313.67|4303.67|4313.9|4303.9|4314.12|4304.12|4313.58|4303.58|26
1620802540000|2021-05-12 06:55:40|4313.91|4303.91|4311.1|4301.1|4313.91|4303.91|4310.97|4300.97|25
1620802550000|2021-05-12 06:55:50|4310.98|4300.98|4312.04|4302.04|4312.04|4302.04|4310.22|4300.22|32
1620802560000|2021-05-12 06:56:00|4311.98|4301.98|4313.98|4303.98|4313.98|4303.98|4311.82|4301.82|39
1620802570000|2021-05-12 06:56:10|4313.94|4303.94|4313.17|4303.17|4313.99|4303.99|4313.17|4303.17|21
1620802580000|2021-05-12 06:56:20|4312.55|4302.55|4309.12|4299.12|4312.55|4302.55|4308.4|4298.4|34
1620802590000|2021-05-12 06:56:30|4309.07|4299.07|4308.79|4298.79|4309.07|4299.07|4308.3|4298.3|31
1620802600000|2021-05-12 06:56:40|4308.83|4298.83|4308.51|4298.51|4308.96|4298.96|4308.49|4298.49|31
1620802610000|2021-05-12 06:56:50|4308.62|4298.62|4308.91|4298.91|4308.91|4298.91|4308.61|4298.61|20
1620802620000|2021-05-12 06:57:00|4308.9|4298.9|4310.01|4300.01|4310.38|4300.38|4308.37|4298.37|23
1620802630000|2021-05-12 06:57:10|4310.03|4300.03|4303.3|4293.3|4310.03|4300.03|4303.26|4293.26|37
1620802640000|2021-05-12 06:57:20|4303.33|4293.33|4301.36|4291.36|4305.03|4295.03|4301.27|4291.27|40
1620802650000|2021-05-12 06:57:30|4301.4|4291.4|4302.42|4292.42|4302.94|4292.94|4301.17|4291.17|40
1620802660000|2021-05-12 06:57:40|4302.52|4292.52|4302.49|4292.49|4302.52|4292.52|4301.22|4291.22|38
1620802670000|2021-05-12 06:57:50|4302.58|4292.58|4299.66|4289.66|4302.58|4292.58|4299.34|4289.34|38
1620802680000|2021-05-12 06:58:00|4299.56|4289.56|4301.4|4291.4|4302.83|4292.83|4299.5|4289.5|39
1620802690000|2021-05-12 06:58:10|4301.22|4291.22|4298.55|4288.55|4301.22|4291.22|4298.3|4288.3|33
1620802700000|2021-05-12 06:58:20|4298.51|4288.51|4295.37|4285.37|4298.51|4288.51|4295.37|4285.37|35
1620802710000|2021-05-12 06:58:30|4295.33|4285.33|4294.01|4284.01|4296.01|4286.01|4293.51|4283.51|38
1620802720000|2021-05-12 06:58:40|4294.07|4284.07|4293.52|4283.52|4294.07|4284.07|4292.78|4282.78|38
1620802730000|2021-05-12 06:58:50|4293.51|4283.51|4297.74|4287.74|4297.79|4287.79|4293.51|4283.51|35
1620802740000|2021-05-12 06:59:00|4298.37|4288.37|4298.78|4288.78|4299.46|4289.46|4297.58|4287.58|37
1620802750000|2021-05-12 06:59:10|4298.95|4288.95|4299.47|4289.47|4299.55|4289.55|4298.36|4288.36|34
1620802760000|2021-05-12 06:59:20|4299.46|4289.46|4299.54|4289.54|4299.62|4289.62|4298.51|4288.51|32
1620802770000|2021-05-12 06:59:30|4299.55|4289.55|4299.68|4289.68|4299.93|4289.93|4299.08|4289.08|29
1620802780000|2021-05-12 06:59:40|4299.6|4289.6|4300.78|4290.78|4300.78|4290.78|4299.6|4289.6|27
1620802790000|2021-05-12 06:59:50|4300.76|4290.76|4302.39|4292.39|4304.4|4294.4|4300.64|4290.64|35
1620802800000|2021-05-12 07:00:00|4302.44|4292.44|4304.42|4294.42|4305.05|4295.05|4301.99|4291.99|31
1620802810000|2021-05-12 07:00:10|4304.8|4294.8|4306.59|4296.59|4307.54|4297.54|4304.8|4294.8|40
1620802820000|2021-05-12 07:00:20|4306.78|4296.78|4308.87|4298.87|4309.15|4299.15|4306.63|4296.63|36
1620802830000|2021-05-12 07:00:30|4309.81|4299.81|4312.18|4302.18|4313.56|4303.56|4309.7|4299.7|39
1620802840000|2021-05-12 07:00:40|4310.84|4300.84|4310.59|4300.59|4310.84|4300.84|4309.68|4299.68|37
1620802850000|2021-05-12 07:00:50|4311.09|4301.09|4313.14|4303.14|4313.14|4303.14|4310.17|4300.17|36
1620802860000|2021-05-12 07:01:00|4313.22|4303.22|4310.34|4300.34|4313.44|4303.44|4310.34|4300.34|34
1620802870000|2021-05-12 07:01:10|4310.29|4300.29|4312.02|4302.02|4312.19|4302.19|4309.87|4299.87|37
1620802880000|2021-05-12 07:01:20|4312.12|4302.12|4315.06|4305.06|4315.06|4305.06|4311.89|4301.89|39
1620802890000|2021-05-12 07:01:30|4314.75|4304.75|4319.68|4309.68|4320.19|4310.19|4314.66|4304.66|37
1620802900000|2021-05-12 07:01:40|4319.81|4309.81|4320.08|4310.08|4320.15|4310.15|4318.76|4308.76|34
1620802910000|2021-05-12 07:01:50|4320.12|4310.12|4319.68|4309.68|4320.28|4310.28|4319.06|4309.06|33
1620802920000|2021-05-12 07:02:00|4319.76|4309.76|4322.19|4312.19|4322.2|4312.2|4319.52|4309.52|34
1620802930000|2021-05-12 07:02:10|4322.17|4312.17|4322.93|4312.93|4323.43|4313.43|4321.04|4311.04|31
1620802940000|2021-05-12 07:02:20|4322.87|4312.87|4322.75|4312.75|4323.01|4313.01|4322.08|4312.08|34
1620802950000|2021-05-12 07:02:30|4322.69|4312.69|4324.56|4314.56|4324.56|4314.56|4322.69|4312.69|21
1620802960000|2021-05-12 07:02:40|4324.71|4314.71|4323.94|4313.94|4324.71|4314.71|4323.82|4313.82|10
1620802970000|2021-05-12 07:02:50|4323.93|4313.93|4323.29|4313.29|4323.93|4313.93|4323.05|4313.05|22
1620802980000|2021-05-12 07:03:00|4323|4313|4322.98|4312.98|4323.35|4313.35|4322.93|4312.93|17
1620802990000|2021-05-12 07:03:10|4322.91|4312.91|4322.07|4312.07|4322.91|4312.91|4319.39|4309.39|35
1620803000000|2021-05-12 07:03:20|4321.9|4311.9|4322.27|4312.27|4322.29|4312.29|4321.53|4311.53|24
1620803010000|2021-05-12 07:03:30|4322.75|4312.75|4326.02|4316.02|4326.45|4316.45|4322.75|4312.75|36
1620803020000|2021-05-12 07:03:40|4326.21|4316.21|4323.91|4313.91|4326.23|4316.23|4323.9|4313.9|35
1620803030000|2021-05-12 07:03:50|4323.92|4313.92|4324.35|4314.35|4324.35|4314.35|4323.71|4313.71|28
1620803040000|2021-05-12 07:04:00|4324.33|4314.33|4323.37|4313.37|4325.27|4315.27|4323.17|4313.17|30
1620803050000|2021-05-12 07:04:10|4323.54|4313.54|4325.5|4315.5|4325.73|4315.73|4323.47|4313.47|37
1620803060000|2021-05-12 07:04:20|4325.47|4315.47|4323.64|4313.64|4325.49|4315.49|4323.64|4313.64|34
1620803070000|2021-05-12 07:04:30|4323.76|4313.76|4323.36|4313.36|4323.86|4313.86|4323.21|4313.21|28
1620803080000|2021-05-12 07:04:40|4323.38|4313.38|4322.64|4312.64|4323.38|4313.38|4322.61|4312.61|24
1620803090000|2021-05-12 07:04:50|4322.71|4312.71|4321.86|4311.86|4322.92|4312.92|4321.86|4311.86|26
1620803100000|2021-05-12 07:05:00|4322.61|4312.61|4317.93|4307.93|4322.61|4312.61|4317.93|4307.93|34
1620803110000|2021-05-12 07:05:10|4317.86|4307.86|4315.6|4305.6|4317.86|4307.86|4314.67|4304.67|37
1620803120000|2021-05-12 07:05:20|4315.78|4305.78|4316.23|4306.23|4317.21|4307.21|4315.67|4305.67|34
1620803130000|2021-05-12 07:05:30|4316.2|4306.2|4316.07|4306.07|4316.26|4306.26|4316.05|4306.05|32
1620803140000|2021-05-12 07:05:40|4316.08|4306.08|4317.19|4307.19|4317.19|4307.19|4315.97|4305.97|29
1620803150000|2021-05-12 07:05:50|4317.49|4307.49|4317.42|4307.42|4317.49|4307.49|4317.19|4307.19|17
1620803160000|2021-05-12 07:06:00|4317.43|4307.43|4319.54|4309.54|4319.72|4309.72|4317.3|4307.3|33
1620803170000|2021-05-12 07:06:10|4319.62|4309.62|4320.77|4310.77|4320.98|4310.98|4319.05|4309.05|27
1620803180000|2021-05-12 07:06:20|4320.78|4310.78|4323.43|4313.43|4323.55|4313.55|4320.52|4310.52|31
1620803190000|2021-05-12 07:06:30|4323.36|4313.36|4322.67|4312.67|4323.36|4313.36|4319.72|4309.72|38
1620803200000|2021-05-12 07:06:40|4322.73|4312.73|4321.33|4311.33|4323.17|4313.17|4321.07|4311.07|29
1620803210000|2021-05-12 07:06:50|4321.37|4311.37|4322.09|4312.09|4322.15|4312.15|4320.5|4310.5|29
1620803220000|2021-05-12 07:07:00|4322.04|4312.04|4323.21|4313.21|4323.21|4313.21|4320.66|4310.66|27
1620803230000|2021-05-12 07:07:10|4323.13|4313.13|4322.64|4312.64|4323.24|4313.24|4320.43|4310.43|33
1620803240000|2021-05-12 07:07:20|4322.65|4312.65|4320.26|4310.26|4322.67|4312.67|4320.17|4310.17|30
1620803250000|2021-05-12 07:07:30|4320.25|4310.25|4319.3|4309.3|4320.25|4310.25|4316.97|4306.97|36
1620803260000|2021-05-12 07:07:40|4319.38|4309.38|4318.74|4308.74|4319.81|4309.81|4318.74|4308.74|36
1620803270000|2021-05-12 07:07:50|4318.24|4308.24|4317.25|4307.25|4318.34|4308.34|4317.25|4307.25|31
1620803280000|2021-05-12 07:08:00|4317.24|4307.24|4317.18|4307.18|4317.9|4307.9|4317.18|4307.18|31
1620803290000|2021-05-12 07:08:10|4317.17|4307.17|4317.39|4307.39|4317.87|4307.87|4316.84|4306.84|29
1620803300000|2021-05-12 07:08:20|4317.32|4307.32|4316.33|4306.33|4317.37|4307.37|4316.33|4306.33|27
1620803310000|2021-05-12 07:08:30|4316.32|4306.32|4315.44|4305.44|4316.32|4306.32|4315.27|4305.27|27
1620803320000|2021-05-12 07:08:40|4315.47|4305.47|4315.08|4305.08|4315.53|4305.53|4314.69|4304.69|26
1620803330000|2021-05-12 07:08:50|4315.18|4305.18|4315.3|4305.3|4315.73|4305.73|4315.18|4305.18|26
1620803340000|2021-05-12 07:09:00|4315.26|4305.26|4312.25|4302.25|4315.39|4305.39|4312.25|4302.25|34
1620803350000|2021-05-12 07:09:10|4312.24|4302.24|4310.02|4300.02|4312.24|4302.24|4309.4|4299.4|38
1620803360000|2021-05-12 07:09:20|4310.11|4300.11|4306.13|4296.13|4310.11|4300.11|4306.13|4296.13|38
1620803370000|2021-05-12 07:09:30|4306.14|4296.14|4306.21|4296.21|4306.25|4296.25|4305.69|4295.69|32
1620803380000|2021-05-12 07:09:40|4306.22|4296.22|4304.65|4294.65|4306.28|4296.28|4304.5|4294.5|30
1620803390000|2021-05-12 07:09:50|4304.63|4294.63|4302.82|4292.82|4304.63|4294.63|4302.59|4292.59|34
1620803400000|2021-05-12 07:10:00|4302.92|4292.92|4305.55|4295.55|4305.95|4295.95|4302.92|4292.92|36
1620803410000|2021-05-12 07:10:10|4305.54|4295.54|4304.18|4294.18|4305.56|4295.56|4303.55|4293.55|36
1620803420000|2021-05-12 07:10:20|4304.2|4294.2|4304.11|4294.11|4304.2|4294.2|4303.65|4293.65|29
1620803430000|2021-05-12 07:10:30|4304.09|4294.09|4306.11|4296.11|4306.11|4296.11|4303.62|4293.62|33
1620803440000|2021-05-12 07:10:40|4306.12|4296.12|4306.43|4296.43|4306.88|4296.88|4305.78|4295.78|38
1620803450000|2021-05-12 07:10:50|4306.44|4296.44|4307.9|4297.9|4308.05|4298.05|4306.27|4296.27|29
1620803460000|2021-05-12 07:11:00|4307.74|4297.74|4308.41|4298.41|4308.48|4298.48|4307.46|4297.46|27
1620803470000|2021-05-12 07:11:10|4308.3|4298.3|4306.52|4296.52|4308.3|4298.3|4306.3|4296.3|23
1620803480000|2021-05-12 07:11:20|4306.53|4296.53|4306.61|4296.61|4306.62|4296.62|4306.48|4296.48|12
1620803490000|2021-05-12 07:11:30|4306.62|4296.62|4306.51|4296.51|4310.18|4300.18|4306.23|4296.23|38
1620803500000|2021-05-12 07:11:40|4306.31|4296.31|4306.4|4296.4|4307.36|4297.36|4306.31|4296.31|35
1620803510000|2021-05-12 07:11:50|4306.49|4296.49|4304.55|4294.55|4306.97|4296.97|4304.52|4294.52|36
1620803520000|2021-05-12 07:12:00|4304.58|4294.58|4306.49|4296.49|4306.58|4296.58|4304.45|4294.45|37
1620803530000|2021-05-12 07:12:10|4306.47|4296.47|4306.56|4296.56|4306.81|4296.81|4305.94|4295.94|34
1620803540000|2021-05-12 07:12:20|4306.51|4296.51|4309.47|4299.47|4309.47|4299.47|4306.05|4296.05|34
1620803550000|2021-05-12 07:12:30|4309.75|4299.75|4307.35|4297.35|4310.2|4300.2|4307.35|4297.35|36
1620803560000|2021-05-12 07:12:40|4307.21|4297.21|4307.19|4297.19|4307.43|4297.43|4305.86|4295.86|39
1620803570000|2021-05-12 07:12:50|4307.22|4297.22|4306.63|4296.63|4307.22|4297.22|4306.63|4296.63|30
1620803580000|2021-05-12 07:13:00|4306.72|4296.72|4307.68|4297.68|4307.85|4297.85|4306.63|4296.63|27
1620803590000|2021-05-12 07:13:10|4307.65|4297.65|4311.42|4301.42|4311.73|4301.73|4307.42|4297.42|35
1620803600000|2021-05-12 07:13:20|4311.2|4301.2|4310.64|4300.64|4311.25|4301.25|4309.57|4299.57|36
1620803610000|2021-05-12 07:13:30|4310.75|4300.75|4310.17|4300.17|4311.88|4301.88|4310.17|4300.17|31
1620803620000|2021-05-12 07:13:40|4310.29|4300.29|4310.3|4300.3|4310.54|4300.54|4310.14|4300.14|23
1620803630000|2021-05-12 07:13:50|4310.38|4300.38|4314.34|4304.34|4314.34|4304.34|4310.29|4300.29|24
1620803640000|2021-05-12 07:14:00|4314.6|4304.6|4314.12|4304.12|4316.65|4306.65|4312.82|4302.82|36
1620803650000|2021-05-12 07:14:10|4314.51|4304.51|4314.32|4304.32|4316.82|4306.82|4314.02|4304.02|34
1620803660000|2021-05-12 07:14:20|4314.08|4304.08|4317.12|4307.12|4317.12|4307.12|4314.01|4304.01|28
1620803670000|2021-05-12 07:14:30|4316.7|4306.7|4316.64|4306.64|4317.79|4307.79|4316.41|4306.41|33
1620803680000|2021-05-12 07:14:40|4316.65|4306.65|4316.63|4306.63|4317.36|4307.36|4315.48|4305.48|31
1620803690000|2021-05-12 07:14:50|4316.52|4306.52|4316.25|4306.25|4316.52|4306.52|4315.3|4305.3|31
1620803700000|2021-05-12 07:15:00|4316|4306|4316.96|4306.96|4316.96|4306.96|4315.62|4305.62|35
1620803710000|2021-05-12 07:15:10|4316.87|4306.87|4316.77|4306.77|4316.96|4306.96|4316.5|4306.5|30
1620803720000|2021-05-12 07:15:20|4317.19|4307.19|4320.41|4310.41|4320.62|4310.62|4317.19|4307.19|27
1620803730000|2021-05-12 07:15:30|4320.5|4310.5|4322.07|4312.07|4322.7|4312.7|4319.66|4309.66|36
1620803740000|2021-05-12 07:15:40|4321.98|4311.98|4324.13|4314.13|4324.13|4314.13|4321.95|4311.95|34
1620803750000|2021-05-12 07:15:50|4324|4314|4324.7|4314.7|4324.7|4314.7|4322.63|4312.63|38
1620803760000|2021-05-12 07:16:00|4324.58|4314.58|4324.5|4314.5|4324.58|4314.58|4323.25|4313.25|36
1620803770000|2021-05-12 07:16:10|4324.51|4314.51|4324.86|4314.86|4324.86|4314.86|4323.85|4313.85|22
1620803780000|2021-05-12 07:16:20|4324.81|4314.81|4321.65|4311.65|4324.81|4314.81|4321.06|4311.06|36
1620803790000|2021-05-12 07:16:30|4321.72|4311.72|4324.15|4314.15|4324.15|4314.15|4321.72|4311.72|28
1620803800000|2021-05-12 07:16:40|4324.25|4314.25|4324.37|4314.37|4324.53|4314.53|4323.32|4313.32|33
1620803810000|2021-05-12 07:16:50|4324.3|4314.3|4323.89|4313.89|4324.58|4314.58|4323.68|4313.68|25
1620803820000|2021-05-12 07:17:00|4323.8|4313.8|4323.53|4313.53|4323.94|4313.94|4323.53|4313.53|16
1620803830000|2021-05-12 07:17:10|4323.49|4313.49|4323.58|4313.58|4323.91|4313.91|4323.28|4313.28|21
1620803840000|2021-05-12 07:17:20|4323.65|4313.65|4321.26|4311.26|4323.65|4313.65|4320.94|4310.94|28
1620803850000|2021-05-12 07:17:30|4321.1|4311.1|4324.35|4314.35|4324.51|4314.51|4320.71|4310.71|34
1620803860000|2021-05-12 07:17:40|4324.33|4314.33|4325.46|4315.46|4325.46|4315.46|4324.09|4314.09|30
1620803870000|2021-05-12 07:17:50|4325.43|4315.43|4327.21|4317.21|4327.21|4317.21|4325.32|4315.32|27
1620803880000|2021-05-12 07:18:00|4327.2|4317.2|4327.04|4317.04|4328.44|4318.44|4326.94|4316.94|34
1620803890000|2021-05-12 07:18:10|4327.23|4317.23|4326.67|4316.67|4327.7|4317.7|4326.32|4316.32|25
1620803900000|2021-05-12 07:18:20|4326.62|4316.62|4328.25|4318.25|4328.67|4318.67|4326.62|4316.62|30
1620803910000|2021-05-12 07:18:30|4328.18|4318.18|4328.37|4318.37|4328.47|4318.47|4327.12|4317.12|20
1620803920000|2021-05-12 07:18:40|4328.42|4318.42|4329.87|4319.87|4332.72|4322.72|4327.93|4317.93|30
1620803930000|2021-05-12 07:18:50|4329.82|4319.82|4331.77|4321.77|4333.13|4323.13|4329.47|4319.47|35
1620803940000|2021-05-12 07:19:00|4331.84|4321.84|4331.95|4321.95|4334.35|4324.35|4331.09|4321.09|38
1620803950000|2021-05-12 07:19:10|4331.66|4321.66|4332.07|4322.07|4332.22|4322.22|4331.55|4321.55|31
1620803960000|2021-05-12 07:19:20|4332.08|4322.08|4331.7|4321.7|4333.33|4323.33|4331.41|4321.41|39
1620803970000|2021-05-12 07:19:30|4331.62|4321.62|4331.93|4321.93|4332.23|4322.23|4331.47|4321.47|33
1620803980000|2021-05-12 07:19:40|4331.96|4321.96|4332.4|4322.4|4332.58|4322.58|4331.53|4321.53|33
1620803990000|2021-05-12 07:19:50|4332.26|4322.26|4333.79|4323.79|4334.48|4324.48|4332.24|4322.24|20
1620804000000|2021-05-12 07:20:00|4333.57|4323.57|4335.66|4325.66|4335.83|4325.83|4333.57|4323.57|28
1620804010000|2021-05-12 07:20:10|4335.42|4325.42|4335.89|4325.89|4337.08|4327.08|4335|4325|37
1620804020000|2021-05-12 07:20:20|4335.9|4325.9|4336.97|4326.97|4337.2|4327.2|4335.65|4325.65|36
1620804030000|2021-05-12 07:20:30|4336.98|4326.98|4338.72|4328.72|4338.72|4328.72|4336.81|4326.81|34
1620804040000|2021-05-12 07:20:40|4338.63|4328.63|4338.32|4328.32|4338.78|4328.78|4338.28|4328.28|30
1620804050000|2021-05-12 07:20:50|4338.31|4328.31|4338.32|4328.32|4339.11|4329.11|4338.31|4328.31|28
1620804060000|2021-05-12 07:21:00|4338.16|4328.16|4337.74|4327.74|4338.29|4328.29|4337.71|4327.71|33
1620804070000|2021-05-12 07:21:10|4337.78|4327.78|4335.7|4325.7|4337.78|4327.78|4335.07|4325.07|38
1620804080000|2021-05-12 07:21:20|4335.64|4325.64|4331.69|4321.69|4335.64|4325.64|4330.78|4320.78|38
1620804090000|2021-05-12 07:21:30|4331.5|4321.5|4330.65|4320.65|4331.61|4321.61|4330.36|4320.36|36
1620804100000|2021-05-12 07:21:40|4330.69|4320.69|4330.08|4320.08|4330.69|4320.69|4329.98|4319.98|26
1620804110000|2021-05-12 07:21:50|4330.41|4320.41|4330.6|4320.6|4331.24|4321.24|4329.86|4319.86|33
1620804120000|2021-05-12 07:22:00|4330.61|4320.61|4327.61|4317.61|4330.61|4320.61|4327.45|4317.45|32
1620804130000|2021-05-12 07:22:10|4327.56|4317.56|4330.04|4320.04|4330.77|4320.77|4327.4|4317.4|36
1620804140000|2021-05-12 07:22:20|4330.13|4320.13|4330.25|4320.25|4330.34|4320.34|4330.1|4320.1|25
1620804150000|2021-05-12 07:22:30|4330.26|4320.26|4328.32|4318.32|4330.26|4320.26|4328.32|4318.32|32
1620804160000|2021-05-12 07:22:40|4327.99|4317.99|4329.51|4319.51|4330.44|4320.44|4327.83|4317.83|34
1620804170000|2021-05-12 07:22:50|4329.53|4319.53|4328.71|4318.71|4329.75|4319.75|4328.7|4318.7|36
1620804180000|2021-05-12 07:23:00|4328.7|4318.7|4328.43|4318.43|4328.7|4318.7|4328.28|4318.28|18
1620804190000|2021-05-12 07:23:10|4328.44|4318.44|4328.69|4318.69|4328.72|4318.72|4328.34|4318.34|26
1620804200000|2021-05-12 07:23:20|4328.82|4318.82|4329.49|4319.49|4329.49|4319.49|4328.73|4318.73|20
1620804210000|2021-05-12 07:23:30|4330.54|4320.54|4330.66|4320.66|4331.77|4321.77|4330.06|4320.06|25
1620804220000|2021-05-12 07:23:40|4330.63|4320.63|4329.6|4319.6|4330.63|4320.63|4329.15|4319.15|17
1620804230000|2021-05-12 07:23:50|4329.63|4319.63|4329.67|4319.67|4329.75|4319.75|4329.49|4319.49|16
1620804240000|2021-05-12 07:24:00|4329.69|4319.69|4329.36|4319.36|4329.71|4319.71|4329.19|4319.19|24
1620804250000|2021-05-12 07:24:10|4329.38|4319.38|4329.42|4319.42|4329.42|4319.42|4328.85|4318.85|27
1620804260000|2021-05-12 07:24:20|4329.44|4319.44|4329.54|4319.54|4330.09|4320.09|4329.42|4319.42|27
1620804270000|2021-05-12 07:24:30|4329.44|4319.44|4329.17|4319.17|4329.44|4319.44|4329.04|4319.04|20
1620804280000|2021-05-12 07:24:40|4329.18|4319.18|4328.79|4318.79|4329.18|4319.18|4328.6|4318.6|26
1620804290000|2021-05-12 07:24:50|4328.86|4318.86|4328.85|4318.85|4328.88|4318.88|4328.59|4318.59|21
1620804300000|2021-05-12 07:25:00|4328.84|4318.84|4328.79|4318.79|4328.9|4318.9|4328.65|4318.65|15
1620804310000|2021-05-12 07:25:10|4328.7|4318.7|4330.66|4320.66|4330.85|4320.85|4328.61|4318.61|32
1620804320000|2021-05-12 07:25:20|4330.67|4320.67|4332.09|4322.09|4332.09|4322.09|4330.67|4320.67|15
1620804330000|2021-05-12 07:25:30|4332.11|4322.11|4330.39|4320.39|4332.3|4322.3|4330.09|4320.09|26
1620804340000|2021-05-12 07:25:40|4330.09|4320.09|4332.16|4322.16|4332.22|4322.22|4329.77|4319.77|29
1620804350000|2021-05-12 07:25:50|4332.19|4322.19|4333.54|4323.54|4333.54|4323.54|4332.15|4322.15|28
1620804360000|2021-05-12 07:26:00|4333.51|4323.51|4333.23|4323.23|4334.12|4324.12|4332.87|4322.87|34
1620804370000|2021-05-12 07:26:10|4333.31|4323.31|4332.54|4322.54|4333.33|4323.33|4332.42|4322.42|26
1620804380000|2021-05-12 07:26:20|4332.56|4322.56|4332.29|4322.29|4332.69|4322.69|4332.07|4322.07|27
1620804390000|2021-05-12 07:26:30|4332.33|4322.33|4331.38|4321.38|4332.33|4322.33|4331.38|4321.38|20
1620804400000|2021-05-12 07:26:40|4331.53|4321.53|4332.14|4322.14|4332.2|4322.2|4331.24|4321.24|17
1620804410000|2021-05-12 07:26:50|4332.03|4322.03|4331.76|4321.76|4332.07|4322.07|4331.68|4321.68|26
1620804420000|2021-05-12 07:27:00|4331.78|4321.78|4331.81|4321.81|4331.89|4321.89|4331.75|4321.75|13
1620804430000|2021-05-12 07:27:10|4331.75|4321.75|4332.16|4322.16|4332.16|4322.16|4331.75|4321.75|16
1620804440000|2021-05-12 07:27:20|4332.23|4322.23|4332.39|4322.39|4332.39|4322.39|4332|4322|24
1620804450000|2021-05-12 07:27:30|4332.37|4322.37|4332.31|4322.31|4332.42|4322.42|4332.09|4322.09|26
1620804460000|2021-05-12 07:27:40|4332.16|4322.16|4329.18|4319.18|4332.29|4322.29|4329.18|4319.18|12
1620804470000|2021-05-12 07:27:50|4328.89|4318.89|4329.45|4319.45|4329.53|4319.53|4328.2|4318.2|38
1620804480000|2021-05-12 07:28:00|4329.42|4319.42|4329.85|4319.85|4329.87|4319.87|4329.17|4319.17|34
1620804490000|2021-05-12 07:28:10|4330.15|4320.15|4330|4320|4330.25|4320.25|4329.69|4319.69|30
1620804500000|2021-05-12 07:28:20|4329.96|4319.96|4330.92|4320.92|4333.37|4323.37|4329.31|4319.31|33
1620804510000|2021-05-12 07:28:30|4331.03|4321.03|4332.11|4322.11|4332.2|4322.2|4331.03|4321.03|33
1620804520000|2021-05-12 07:28:40|4332.06|4322.06|4331.12|4321.12|4332.12|4322.12|4330.91|4320.91|30
1620804530000|2021-05-12 07:28:50|4331.11|4321.11|4331.02|4321.02|4331.52|4321.52|4330.92|4320.92|25
1620804540000|2021-05-12 07:29:00|4330.92|4320.92|4328.06|4318.06|4331.1|4321.1|4328.02|4318.02|32
1620804550000|2021-05-12 07:29:10|4328.15|4318.15|4328.11|4318.11|4328.15|4318.15|4327.5|4317.5|30
1620804560000|2021-05-12 07:29:20|4328.56|4318.56|4327.97|4317.97|4329.45|4319.45|4327.7|4317.7|34
1620804570000|2021-05-12 07:29:30|4327.94|4317.94|4328.02|4318.02|4328.05|4318.05|4327.73|4317.73|22
1620804580000|2021-05-12 07:29:40|4328.03|4318.03|4328.11|4318.11|4328.31|4318.31|4328|4318|20
1620804590000|2021-05-12 07:29:50|4328.1|4318.1|4327.31|4317.31|4328.1|4318.1|4327.01|4317.01|20
1620804600000|2021-05-12 07:30:00|4327.23|4317.23|4326.31|4316.31|4327.46|4317.46|4326.31|4316.31|15
1620804610000|2021-05-12 07:30:10|4326.12|4316.12|4326.52|4316.52|4326.63|4316.63|4326.03|4316.03|28
1620804620000|2021-05-12 07:30:20|4326.5|4316.5|4326.04|4316.04|4326.75|4316.75|4325.99|4315.99|29
1620804630000|2021-05-12 07:30:30|4326.03|4316.03|4325.93|4315.93|4326.13|4316.13|4325.86|4315.86|25
1620804640000|2021-05-12 07:30:40|4325.86|4315.86|4326.88|4316.88|4326.95|4316.95|4325.63|4315.63|27
1620804650000|2021-05-12 07:30:50|4326.95|4316.95|4328.16|4318.16|4328.24|4318.24|4326.95|4316.95|29
1620804660000|2021-05-12 07:31:00|4328.17|4318.17|4331.89|4321.89|4332.19|4322.19|4328.17|4318.17|34
1620804670000|2021-05-12 07:31:10|4331.87|4321.87|4332.74|4322.74|4332.74|4322.74|4331.55|4321.55|25
1620804680000|2021-05-12 07:31:20|4332.81|4322.81|4331.8|4321.8|4332.81|4322.81|4331.8|4321.8|25
1620804690000|2021-05-12 07:31:30|4332.28|4322.28|4332.4|4322.4|4332.66|4322.66|4332|4322|27
1620804700000|2021-05-12 07:31:40|4332.39|4322.39|4332.5|4322.5|4333.29|4323.29|4332.14|4322.14|25
1620804710000|2021-05-12 07:31:50|4332.58|4322.58|4336.12|4326.12|4336.2|4326.2|4332.53|4322.53|20
1620804720000|2021-05-12 07:32:00|4336.14|4326.14|4333.71|4323.71|4336.14|4326.14|4333.56|4323.56|14
1620804730000|2021-05-12 07:32:10|4333.69|4323.69|4334.01|4324.01|4334.82|4324.82|4333.54|4323.54|35
1620804740000|2021-05-12 07:32:20|4334.1|4324.1|4333.84|4323.84|4334.1|4324.1|4333.45|4323.45|29
1620804750000|2021-05-12 07:32:30|4333.91|4323.91|4332.05|4322.05|4333.94|4323.94|4330.99|4320.99|31
1620804760000|2021-05-12 07:32:40|4332.01|4322.01|4330.54|4320.54|4332.05|4322.05|4330.54|4320.54|33
1620804770000|2021-05-12 07:32:50|4330.49|4320.49|4326.93|4316.93|4330.5|4320.5|4326.61|4316.61|30
1620804780000|2021-05-12 07:33:00|4326.86|4316.86|4323.48|4313.48|4326.86|4316.86|4323.48|4313.48|25
1620804790000|2021-05-12 07:33:10|4323.35|4313.35|4322.56|4312.56|4325.18|4315.18|4322.52|4312.52|37
1620804800000|2021-05-12 07:33:20|4322.55|4312.55|4320.96|4310.96|4322.55|4312.55|4320.83|4310.83|37
1620804810000|2021-05-12 07:33:30|4320.92|4310.92|4320.65|4310.65|4321.62|4311.62|4320.65|4310.65|37
1620804820000|2021-05-12 07:33:40|4320.58|4310.58|4320.15|4310.15|4320.77|4310.77|4320.13|4310.13|27
1620804830000|2021-05-12 07:33:50|4320.23|4310.23|4318.73|4308.73|4320.27|4310.27|4318.73|4308.73|30
1620804840000|2021-05-12 07:34:00|4318.77|4308.77|4320.68|4310.68|4320.74|4310.74|4318.76|4308.76|35
1620804850000|2021-05-12 07:34:10|4320.73|4310.73|4320.65|4310.65|4321.11|4311.11|4320.21|4310.21|35
1620804860000|2021-05-12 07:34:20|4320.68|4310.68|4320.98|4310.98|4321.39|4311.39|4320.67|4310.67|33
1620804870000|2021-05-12 07:34:30|4320.86|4310.86|4320.71|4310.71|4321|4311|4320.61|4310.61|18
1620804880000|2021-05-12 07:34:40|4320.73|4310.73|4319.84|4309.84|4320.78|4310.78|4319.84|4309.84|32
1620804890000|2021-05-12 07:34:50|4320.02|4310.02|4319.2|4309.2|4320.02|4310.02|4318.8|4308.8|35
1620804900000|2021-05-12 07:35:00|4319.16|4309.16|4319.01|4309.01|4319.18|4309.18|4319.01|4309.01|28
1620804910000|2021-05-12 07:35:10|4319.07|4309.07|4320.21|4310.21|4320.5|4310.5|4319.07|4309.07|30
1620804920000|2021-05-12 07:35:20|4320.23|4310.23|4319.88|4309.88|4320.34|4310.34|4319.88|4309.88|32
1620804930000|2021-05-12 07:35:30|4319.9|4309.9|4321.06|4311.06|4321.06|4311.06|4319.73|4309.73|33
1620804940000|2021-05-12 07:35:40|4321.21|4311.21|4320.78|4310.78|4321.3|4311.3|4320.36|4310.36|25
1620804950000|2021-05-12 07:35:50|4320.64|4310.64|4324.59|4314.59|4325.56|4315.56|4320.64|4310.64|33
1620804960000|2021-05-12 07:36:00|4323.36|4313.36|4323.88|4313.88|4324.89|4314.89|4322.99|4312.99|36
1620804970000|2021-05-12 07:36:10|4324.05|4314.05|4323.45|4313.45|4325.21|4315.21|4323.36|4313.36|30
1620804980000|2021-05-12 07:36:20|4324.09|4314.09|4324.4|4314.4|4324.8|4314.8|4323|4313|32
1620804990000|2021-05-12 07:36:30|4324.65|4314.65|4323.78|4313.78|4325.64|4315.64|4323.41|4313.41|36
1620805000000|2021-05-12 07:36:40|4323.51|4313.51|4320.72|4310.72|4324.19|4314.19|4320.62|4310.62|33
1620805010000|2021-05-12 07:36:50|4320.71|4310.71|4317.73|4307.73|4320.9|4310.9|4317.66|4307.66|32
1620805020000|2021-05-12 07:37:00|4317.86|4307.86|4318.2|4308.2|4318.52|4308.52|4317.51|4307.51|23
1620805030000|2021-05-12 07:37:10|4318.18|4308.18|4318.03|4308.03|4318.18|4308.18|4317.52|4307.52|28
1620805040000|2021-05-12 07:37:20|4317.96|4307.96|4317.51|4307.51|4318.03|4308.03|4317.51|4307.51|20
1620805050000|2021-05-12 07:37:30|4317.5|4307.5|4317.33|4307.33|4317.63|4307.63|4317.33|4307.33|20
1620805060000|2021-05-12 07:37:40|4317.34|4307.34|4316.61|4306.61|4317.34|4307.34|4316.51|4306.51|25
1620805070000|2021-05-12 07:37:50|4316.63|4306.63|4317.18|4307.18|4317.32|4307.32|4316.61|4306.61|26
1620805080000|2021-05-12 07:38:00|4317.22|4307.22|4317.2|4307.2|4317.73|4307.73|4317.06|4307.06|27
1620805090000|2021-05-12 07:38:10|4317.19|4307.19|4317.06|4307.06|4317.48|4307.48|4317.06|4307.06|12
1620805100000|2021-05-12 07:38:20|4316.66|4306.66|4317.51|4307.51|4317.51|4307.51|4316.02|4306.02|32
1620805110000|2021-05-12 07:38:30|4317.49|4307.49|4318.67|4308.67|4318.76|4308.76|4317.46|4307.46|34
1620805120000|2021-05-12 07:38:40|4318.7|4308.7|4323.38|4313.38|4323.38|4313.38|4318.7|4308.7|32
1620805130000|2021-05-12 07:38:50|4323.35|4313.35|4323.91|4313.91|4323.93|4313.93|4322.66|4312.66|30
1620805140000|2021-05-12 07:39:00|4323.8|4313.8|4323.43|4313.43|4323.8|4313.8|4320.87|4310.87|34
1620805150000|2021-05-12 07:39:10|4323.38|4313.38|4322.67|4312.67|4324.2|4314.2|4321.31|4311.31|32
1620805160000|2021-05-12 07:39:20|4323.93|4313.93|4324.25|4314.25|4324.91|4314.91|4323.37|4313.37|38
1620805170000|2021-05-12 07:39:30|4324.35|4314.35|4323.11|4313.11|4324.35|4314.35|4323.04|4313.04|33
1620805180000|2021-05-12 07:39:40|4323.31|4313.31|4323.02|4313.02|4323.43|4313.43|4323.02|4313.02|26
1620805190000|2021-05-12 07:39:50|4323|4313|4323.86|4313.86|4323.86|4313.86|4322.97|4312.97|23
1620805200000|2021-05-12 07:40:00|4323.83|4313.83|4324.19|4314.19|4325.29|4315.29|4323.17|4313.17|31
1620805210000|2021-05-12 07:40:10|4323.83|4313.83|4323.85|4313.85|4324.29|4314.29|4322.7|4312.7|32
1620805220000|2021-05-12 07:40:20|4323.77|4313.77|4320.14|4310.14|4323.85|4313.85|4320.08|4310.08|29
1620805230000|2021-05-12 07:40:30|4320.12|4310.12|4320.02|4310.02|4320.44|4310.44|4319.63|4309.63|29
1620805240000|2021-05-12 07:40:40|4320.03|4310.03|4318.68|4308.68|4320.06|4310.06|4318.48|4308.48|31
1620805250000|2021-05-12 07:40:50|4318.71|4308.71|4319.9|4309.9|4321.07|4311.07|4318.71|4308.71|33
1620805260000|2021-05-12 07:41:00|4319.32|4309.32|4317.91|4307.91|4320|4310|4317.71|4307.71|36
1620805270000|2021-05-12 07:41:10|4317.94|4307.94|4317.42|4307.42|4318.35|4308.35|4316.99|4306.99|32
1620805280000|2021-05-12 07:41:20|4317.57|4307.57|4317.6|4307.6|4317.71|4307.71|4317.25|4307.25|30
1620805290000|2021-05-12 07:41:30|4317.56|4307.56|4317.37|4307.37|4317.56|4307.56|4317.37|4307.37|19
1620805300000|2021-05-12 07:41:40|4317.27|4307.27|4317.25|4307.25|4317.45|4307.45|4317.23|4307.23|22
1620805310000|2021-05-12 07:41:50|4317.24|4307.24|4317.25|4307.25|4317.36|4307.36|4317|4307|19
1620805320000|2021-05-12 07:42:00|4317.29|4307.29|4317.69|4307.69|4317.93|4307.93|4317.29|4307.29|23
1620805330000|2021-05-12 07:42:10|4317.72|4307.72|4316.95|4306.95|4317.72|4307.72|4316.95|4306.95|16
1620805340000|2021-05-12 07:42:20|4316.94|4306.94|4315.54|4305.54|4316.98|4306.98|4315.07|4305.07|36
1620805350000|2021-05-12 07:42:30|4315.53|4305.53|4315.33|4305.33|4315.63|4305.63|4315.16|4305.16|34
1620805360000|2021-05-12 07:42:40|4315.25|4305.25|4317.45|4307.45|4317.8|4307.8|4315.25|4305.25|30
1620805370000|2021-05-12 07:42:50|4317.35|4307.35|4316.79|4306.79|4317.35|4307.35|4316.63|4306.63|32
1620805380000|2021-05-12 07:43:00|4316.99|4306.99|4316.74|4306.74|4317.39|4307.39|4316.74|4306.74|30
1620805390000|2021-05-12 07:43:10|4316.76|4306.76|4315.53|4305.53|4316.76|4306.76|4315.14|4305.14|31
1620805400000|2021-05-12 07:43:20|4315.88|4305.88|4315.78|4305.78|4316.58|4306.58|4315.62|4305.62|29
1620805410000|2021-05-12 07:43:30|4315.76|4305.76|4314.61|4304.61|4316.79|4306.79|4314.6|4304.6|33
1620805420000|2021-05-12 07:43:40|4314.6|4304.6|4314.1|4304.1|4314.72|4304.72|4312.73|4302.73|36
1620805430000|2021-05-12 07:43:50|4314.07|4304.07|4314.19|4304.19|4314.59|4304.59|4313.73|4303.73|33
1620805440000|2021-05-12 07:44:00|4314.25|4304.25|4313.32|4303.32|4314.25|4304.25|4313.24|4303.24|34
1620805450000|2021-05-12 07:44:10|4313.25|4303.25|4313.11|4303.11|4313.33|4303.33|4312.97|4302.97|29
1620805460000|2021-05-12 07:44:20|4313.12|4303.12|4315.29|4305.29|4315.29|4305.29|4312.98|4302.98|28
1620805470000|2021-05-12 07:44:30|4315.26|4305.26|4313.75|4303.75|4315.26|4305.26|4313.68|4303.68|29
1620805480000|2021-05-12 07:44:40|4313.72|4303.72|4313.04|4303.04|4313.72|4303.72|4312.88|4302.88|26
1620805490000|2021-05-12 07:44:50|4313.03|4303.03|4313.39|4303.39|4313.91|4303.91|4312.64|4302.64|32
1620805500000|2021-05-12 07:45:00|4313.22|4303.22|4311.54|4301.54|4313.22|4303.22|4311.36|4301.36|34
1620805510000|2021-05-12 07:45:10|4311.55|4301.55|4311.82|4301.82|4312.25|4302.25|4311.44|4301.44|36
1620805520000|2021-05-12 07:45:20|4311.86|4301.86|4311.74|4301.74|4311.86|4301.86|4311.64|4301.64|29
1620805530000|2021-05-12 07:45:30|4311.75|4301.75|4311.66|4301.66|4311.84|4301.84|4311.66|4301.66|14
1620805540000|2021-05-12 07:45:40|4311.6|4301.6|4311.09|4301.09|4311.66|4301.66|4310.97|4300.97|25
1620805550000|2021-05-12 07:45:50|4310.51|4300.51|4309.44|4299.44|4310.51|4300.51|4308.81|4298.81|35
1620805560000|2021-05-12 07:46:00|4309.36|4299.36|4307.69|4297.69|4309.36|4299.36|4307.4|4297.4|36
1620805570000|2021-05-12 07:46:10|4307.66|4297.66|4305.71|4295.71|4307.74|4297.74|4305.71|4295.71|37
1620805580000|2021-05-12 07:46:20|4305.68|4295.68|4304.8|4294.8|4305.71|4295.71|4304.79|4294.79|30
1620805590000|2021-05-12 07:46:30|4304.75|4294.75|4304.51|4294.51|4305.51|4295.51|4302.93|4292.93|40
1620805600000|2021-05-12 07:46:40|4304.38|4294.38|4299.84|4289.84|4304.38|4294.38|4299.84|4289.84|38
1620805610000|2021-05-12 07:46:50|4299.91|4289.91|4298.87|4288.87|4300.29|4290.29|4298.79|4288.79|36
1620805620000|2021-05-12 07:47:00|4298.86|4288.86|4296.54|4286.54|4299.02|4289.02|4296.54|4286.54|36
1620805630000|2021-05-12 07:47:10|4296.53|4286.53|4295.95|4285.95|4296.53|4286.53|4295.21|4285.21|33
1620805640000|2021-05-12 07:47:20|4296|4286|4296.95|4286.95|4297.01|4287.01|4295.95|4285.95|28
1620805650000|2021-05-12 07:47:30|4296.96|4286.96|4298.37|4288.37|4299.13|4289.13|4296.96|4286.96|37
1620805660000|2021-05-12 07:47:40|4298.5|4288.5|4301.26|4291.26|4301.69|4291.69|4298.5|4288.5|32
1620805670000|2021-05-12 07:47:50|4301.12|4291.12|4300.31|4290.31|4301.57|4291.57|4299.37|4289.37|35
1620805680000|2021-05-12 07:48:00|4300.29|4290.29|4302.14|4292.14|4302.15|4292.15|4299.35|4289.35|37
1620805690000|2021-05-12 07:48:10|4302.32|4292.32|4303.76|4293.76|4303.86|4293.86|4301.94|4291.94|35
1620805700000|2021-05-12 07:48:20|4303.87|4293.87|4304.48|4294.48|4304.58|4294.58|4303.87|4293.87|21
1620805710000|2021-05-12 07:48:30|4304.39|4294.39|4302.2|4292.2|4304.39|4294.39|4302.18|4292.18|35
1620805720000|2021-05-12 07:48:40|4302.08|4292.08|4301.86|4291.86|4302.08|4292.08|4300.41|4290.41|25
1620805730000|2021-05-12 07:48:50|4301.87|4291.87|4302.47|4292.47|4302.47|4292.47|4301.7|4291.7|23
1620805740000|2021-05-12 07:49:00|4302.65|4292.65|4301.94|4291.94|4303.57|4293.57|4301.75|4291.75|35
1620805750000|2021-05-12 07:49:10|4302.12|4292.12|4301.02|4291.02|4302.12|4292.12|4300.62|4290.62|35
1620805760000|2021-05-12 07:49:20|4300.76|4290.76|4300.44|4290.44|4300.76|4290.76|4300.19|4290.19|24
1620805770000|2021-05-12 07:49:30|4300.38|4290.38|4302.67|4292.67|4303.08|4293.08|4300.38|4290.38|32
1620805780000|2021-05-12 07:49:40|4302.65|4292.65|4307.73|4297.73|4307.73|4297.73|4302.49|4292.49|38
1620805790000|2021-05-12 07:49:50|4307.92|4297.92|4307.09|4297.09|4307.92|4297.92|4306.8|4296.8|33
1620805800000|2021-05-12 07:50:00|4306.98|4296.98|4308.76|4298.76|4308.9|4298.9|4306.81|4296.81|37
1620805810000|2021-05-12 07:50:10|4310.36|4300.36|4310.67|4300.67|4311.53|4301.53|4310.09|4300.09|32
1620805820000|2021-05-12 07:50:20|4310.59|4300.59|4310.89|4300.89|4312.12|4302.12|4310.23|4300.23|34
1620805830000|2021-05-12 07:50:30|4310.83|4300.83|4312.47|4302.47|4312.47|4302.47|4309.4|4299.4|37
1620805840000|2021-05-12 07:50:40|4312.07|4302.07|4314.17|4304.17|4314.38|4304.38|4311.94|4301.94|32
1620805850000|2021-05-12 07:50:50|4314.21|4304.21|4314.12|4304.12|4315.8|4305.8|4313.77|4303.77|36
1620805860000|2021-05-12 07:51:00|4313.63|4303.63|4311.14|4301.14|4313.95|4303.95|4311.14|4301.14|35
1620805870000|2021-05-12 07:51:10|4311.18|4301.18|4310.93|4300.93|4311.77|4301.77|4310.49|4300.49|37
1620805880000|2021-05-12 07:51:20|4310.92|4300.92|4313.05|4303.05|4313.05|4303.05|4310.65|4300.65|36
1620805890000|2021-05-12 07:51:30|4313.06|4303.06|4316.07|4306.07|4316.07|4306.07|4312.96|4302.96|33
1620805900000|2021-05-12 07:51:40|4315.86|4305.86|4315.35|4305.35|4316.26|4306.26|4314.64|4304.64|35
1620805910000|2021-05-12 07:51:50|4314.29|4304.29|4313.95|4303.95|4314.29|4304.29|4312.91|4302.91|32
1620805920000|2021-05-12 07:52:00|4313.99|4303.99|4313.68|4303.68|4313.99|4303.99|4313.67|4303.67|25
1620805930000|2021-05-12 07:52:10|4313.72|4303.72|4313.22|4303.22|4313.72|4303.72|4312.62|4302.62|30
1620805940000|2021-05-12 07:52:20|4313.23|4303.23|4313.49|4303.49|4313.63|4303.63|4313.16|4303.16|27
1620805950000|2021-05-12 07:52:30|4313.5|4303.5|4313.17|4303.17|4313.8|4303.8|4313.01|4303.01|29
1620805960000|2021-05-12 07:52:40|4313.18|4303.18|4312.16|4302.16|4313.24|4303.24|4312.04|4302.04|30
1620805970000|2021-05-12 07:52:50|4312.29|4302.29|4310.99|4300.99|4312.44|4302.44|4310.79|4300.79|31
1620805980000|2021-05-12 07:53:00|4310.95|4300.95|4312.83|4302.83|4312.85|4302.85|4310.88|4300.88|27
1620805990000|2021-05-12 07:53:10|4312.78|4302.78|4312.75|4302.75|4312.86|4302.86|4312.32|4302.32|27
1620806000000|2021-05-12 07:53:20|4312.78|4302.78|4312.45|4302.45|4312.81|4302.81|4312.32|4302.32|26
1620806010000|2021-05-12 07:53:30|4312.52|4302.52|4311.8|4301.8|4312.56|4302.56|4311.73|4301.73|24
1620806020000|2021-05-12 07:53:40|4311.76|4301.76|4312.09|4302.09|4312.2|4302.2|4311.68|4301.68|29
1620806030000|2021-05-12 07:53:50|4312.1|4302.1|4312.29|4302.29|4312.35|4302.35|4312.1|4302.1|13
1620806040000|2021-05-12 07:54:00|4312.3|4302.3|4313.47|4303.47|4313.47|4303.47|4312.12|4302.12|24
1620806050000|2021-05-12 07:54:10|4313.45|4303.45|4313.84|4303.84|4316.07|4306.07|4313.45|4303.45|25
1620806060000|2021-05-12 07:54:20|4314.02|4304.02|4313.63|4303.63|4315.87|4305.87|4313.63|4303.63|22
1620806070000|2021-05-12 07:54:30|4313.73|4303.73|4316.34|4306.34|4316.82|4306.82|4313.73|4303.73|25
1620806080000|2021-05-12 07:54:40|4316.38|4306.38|4315.98|4305.98|4316.75|4306.75|4314.92|4304.92|32
1620806090000|2021-05-12 07:54:50|4315.99|4305.99|4319.52|4309.52|4319.62|4309.62|4315.36|4305.36|26
1620806100000|2021-05-12 07:55:00|4319.72|4309.72|4320.09|4310.09|4320.7|4310.7|4319.72|4309.72|33
1620806110000|2021-05-12 07:55:10|4320.22|4310.22|4321.83|4311.83|4321.87|4311.87|4319.72|4309.72|29
1620806120000|2021-05-12 07:55:20|4321.81|4311.81|4322.94|4312.94|4322.94|4312.94|4321.77|4311.77|33
1620806130000|2021-05-12 07:55:30|4322.93|4312.93|4323.27|4313.27|4323.41|4313.41|4322.92|4312.92|28
1620806140000|2021-05-12 07:55:40|4323.34|4313.34|4323.34|4313.34|4324.05|4314.05|4323.33|4313.33|25
1620806150000|2021-05-12 07:55:50|4323.81|4313.81|4324.79|4314.79|4324.93|4314.93|4323.81|4313.81|28
1620806160000|2021-05-12 07:56:00|4324.8|4314.8|4324.31|4314.31|4325.35|4315.35|4324.3|4314.3|27
1620806170000|2021-05-12 07:56:10|4324.32|4314.32|4323.91|4313.91|4324.36|4314.36|4323.9|4313.9|30
1620806180000|2021-05-12 07:56:20|4323.93|4313.93|4321.66|4311.66|4323.96|4313.96|4321.66|4311.66|33
1620806190000|2021-05-12 07:56:30|4321.01|4311.01|4320.5|4310.5|4321.29|4311.29|4320.34|4310.34|28
1620806200000|2021-05-12 07:56:40|4320.61|4310.61|4321.7|4311.7|4322.21|4312.21|4320.5|4310.5|33
1620806210000|2021-05-12 07:56:50|4321.68|4311.68|4321.38|4311.38|4321.7|4311.7|4321.21|4311.21|34
1620806220000|2021-05-12 07:57:00|4321.37|4311.37|4318.24|4308.24|4321.37|4311.37|4318.22|4308.22|29
1620806230000|2021-05-12 07:57:10|4318.21|4308.21|4316.12|4306.12|4318.21|4308.21|4315.95|4305.95|32
1620806240000|2021-05-12 07:57:20|4316.17|4306.17|4318.42|4308.42|4318.42|4308.42|4316.17|4306.17|22
1620806250000|2021-05-12 07:57:30|4318.41|4308.41|4319.11|4309.11|4319.11|4309.11|4318.41|4308.41|32
1620806260000|2021-05-12 07:57:40|4318.96|4308.96|4315.04|4305.04|4319.08|4309.08|4315.04|4305.04|34
1620806270000|2021-05-12 07:57:50|4315.17|4305.17|4317.18|4307.18|4317.18|4307.18|4315.17|4305.17|32
1620806280000|2021-05-12 07:58:00|4317.17|4307.17|4317.76|4307.76|4318.22|4308.22|4317.15|4307.15|16
1620806290000|2021-05-12 07:58:10|4317.74|4307.74|4316.21|4306.21|4318.21|4308.21|4316.21|4306.21|28
1620806300000|2021-05-12 07:58:20|4316.2|4306.2|4316.23|4306.23|4316.82|4306.82|4316.2|4306.2|25
1620806310000|2021-05-12 07:58:30|4316.25|4306.25|4315.85|4305.85|4316.27|4306.27|4315.84|4305.84|32
1620806320000|2021-05-12 07:58:40|4315.81|4305.81|4314.66|4304.66|4315.97|4305.97|4314.66|4304.66|26
1620806330000|2021-05-12 07:58:50|4314.61|4304.61|4315.07|4305.07|4315.07|4305.07|4314.3|4304.3|17
1620806340000|2021-05-12 07:59:00|4315.02|4305.02|4314.79|4304.79|4315.14|4305.14|4314.52|4304.52|25
1620806350000|2021-05-12 07:59:10|4314.85|4304.85|4314.79|4304.79|4314.87|4304.87|4314.72|4304.72|23
1620806360000|2021-05-12 07:59:20|4314.8|4304.8|4318.77|4308.77|4318.77|4308.77|4314.8|4304.8|33
1620806370000|2021-05-12 07:59:30|4318.76|4308.76|4317.29|4307.29|4318.91|4308.91|4316.19|4306.19|34
1620806380000|2021-05-12 07:59:40|4317.41|4307.41|4318.13|4308.13|4318.61|4308.61|4317.08|4307.08|32
1620806390000|2021-05-12 07:59:50|4318.21|4308.21|4317.2|4307.2|4318.21|4308.21|4317.2|4307.2|34
1620806400000|2021-05-12 08:00:00|4317.19|4307.19|4316.94|4306.94|4317.34|4307.34|4316.35|4306.35|28
1620806410000|2021-05-12 08:00:10|4316.97|4306.97|4319.02|4309.02|4319.02|4309.02|4316.83|4306.83|26
1620806420000|2021-05-12 08:00:20|4319.01|4309.01|4319|4309|4319.13|4309.13|4318.92|4308.92|14
1620806430000|2021-05-12 08:00:30|4318.99|4308.99|4320.26|4310.26|4320.26|4310.26|4318.92|4308.92|25
1620806440000|2021-05-12 08:00:40|4320.31|4310.31|4320.72|4310.72|4320.84|4310.84|4319.97|4309.97|27
1620806450000|2021-05-12 08:00:50|4320.71|4310.71|4322.39|4312.39|4322.39|4312.39|4320.47|4310.47|29
1620806460000|2021-05-12 08:01:00|4322.55|4312.55|4321.89|4311.89|4323.73|4313.73|4321.85|4311.85|36
1620806470000|2021-05-12 08:01:10|4321.73|4311.73|4321.38|4311.38|4321.73|4311.73|4321.08|4311.08|25
1620806480000|2021-05-12 08:01:20|4321.72|4311.72|4322.01|4312.01|4322.12|4312.12|4321.66|4311.66|26
1620806490000|2021-05-12 08:01:30|4322|4312|4322.36|4312.36|4322.42|4312.42|4321.06|4311.06|26
1620806500000|2021-05-12 08:01:40|4322.63|4312.63|4324.14|4314.14|4325.04|4315.04|4322.63|4312.63|26
1620806510000|2021-05-12 08:01:50|4324.03|4314.03|4324.6|4314.6|4325.05|4315.05|4323.79|4313.79|34
1620806520000|2021-05-12 08:02:00|4324.53|4314.53|4325.94|4315.94|4326.39|4316.39|4324.31|4314.31|31
1620806530000|2021-05-12 08:02:10|4326.06|4316.06|4326.33|4316.33|4326.58|4316.58|4325.51|4315.51|37
1620806540000|2021-05-12 08:02:20|4326.34|4316.34|4326|4316|4326.43|4316.43|4325.94|4315.94|29
1620806550000|2021-05-12 08:02:30|4325.64|4315.64|4325.72|4315.72|4326.07|4316.07|4324.44|4314.44|36
1620806560000|2021-05-12 08:02:40|4325.69|4315.69|4325.39|4315.39|4325.95|4315.95|4325.37|4315.37|28
1620806570000|2021-05-12 08:02:50|4325.31|4315.31|4320.81|4310.81|4325.31|4315.31|4320.74|4310.74|32
1620806580000|2021-05-12 08:03:00|4320.67|4310.67|4321.4|4311.4|4321.4|4311.4|4319.9|4309.9|33
1620806590000|2021-05-12 08:03:10|4322.01|4312.01|4323.32|4313.32|4323.34|4313.34|4321.88|4311.88|37
1620806600000|2021-05-12 08:03:20|4323.31|4313.31|4326.73|4316.73|4326.73|4316.73|4323.14|4313.14|37
1620806610000|2021-05-12 08:03:30|4326.74|4316.74|4325.36|4315.36|4326.74|4316.74|4324.25|4314.25|33
1620806620000|2021-05-12 08:03:40|4325.37|4315.37|4325.36|4315.36|4325.4|4315.4|4325.1|4315.1|28
1620806630000|2021-05-12 08:03:50|4325.38|4315.38|4325.32|4315.32|4325.44|4315.44|4325.29|4315.29|15
1620806640000|2021-05-12 08:04:00|4325.31|4315.31|4325.62|4315.62|4325.69|4315.69|4324.41|4314.41|32
1620806650000|2021-05-12 08:04:10|4325.66|4315.66|4326.35|4316.35|4326.69|4316.69|4325.66|4315.66|28
1620806660000|2021-05-12 08:04:20|4326.53|4316.53|4326.54|4316.54|4326.61|4316.61|4326.27|4316.27|23
1620806670000|2021-05-12 08:04:30|4326.4|4316.4|4324.96|4314.96|4326.47|4316.47|4324.96|4314.96|32
1620806680000|2021-05-12 08:04:40|4324.82|4314.82|4326.33|4316.33|4326.33|4316.33|4324.05|4314.05|35
1620806690000|2021-05-12 08:04:50|4326.39|4316.39|4326.76|4316.76|4326.76|4316.76|4326.17|4316.17|23
1620806700000|2021-05-12 08:05:00|4326.84|4316.84|4326.43|4316.43|4326.85|4316.85|4326.29|4316.29|23
1620806710000|2021-05-12 08:05:10|4326.28|4316.28|4325.17|4315.17|4326.28|4316.28|4324.95|4314.95|31
1620806720000|2021-05-12 08:05:20|4325.16|4315.16|4321.35|4311.35|4325.18|4315.18|4321.35|4311.35|32
1620806730000|2021-05-12 08:05:30|4321.29|4311.29|4321.72|4311.72|4321.81|4311.81|4320.93|4310.93|33
1620806740000|2021-05-12 08:05:40|4321.59|4311.59|4321.59|4311.59|4321.7|4311.7|4321.35|4311.35|32
1620806750000|2021-05-12 08:05:50|4321.53|4311.53|4319.77|4309.77|4321.53|4311.53|4319.64|4309.64|24
1620806760000|2021-05-12 08:06:00|4319.78|4309.78|4320.3|4310.3|4321.08|4311.08|4319.78|4309.78|18
1620806770000|2021-05-12 08:06:10|4320.32|4310.32|4319.21|4309.21|4320.83|4310.83|4319.21|4309.21|26
1620806780000|2021-05-12 08:06:20|4319.26|4309.26|4315|4305|4319.26|4309.26|4314.96|4304.96|27
1620806790000|2021-05-12 08:06:30|4314.96|4304.96|4314.87|4304.87|4315.63|4305.63|4314.71|4304.71|32
1620806800000|2021-05-12 08:06:40|4314.88|4304.88|4312.48|4302.48|4315.11|4305.11|4312.47|4302.47|33
1620806810000|2021-05-12 08:06:50|4310.92|4300.92|4309.9|4299.9|4311.08|4301.08|4309.6|4299.6|28
1620806820000|2021-05-12 08:07:00|4310.07|4300.07|4307.1|4297.1|4312.61|4302.61|4307.1|4297.1|34
1620806830000|2021-05-12 08:07:10|4304.48|4294.48|4304.72|4294.72|4305.42|4295.42|4303.49|4293.49|40
1620806840000|2021-05-12 08:07:20|4304.69|4294.69|4303.84|4293.84|4305.37|4295.37|4303.02|4293.02|39
1620806850000|2021-05-12 08:07:30|4303.95|4293.95|4303.04|4293.04|4304.92|4294.92|4302.72|4292.72|37
1620806860000|2021-05-12 08:07:40|4303.02|4293.02|4304.3|4294.3|4304.32|4294.32|4302.89|4292.89|36
1620806870000|2021-05-12 08:07:50|4304.25|4294.25|4302.76|4292.76|4304.25|4294.25|4302.63|4292.63|38
1620806880000|2021-05-12 08:08:00|4302.94|4292.94|4303.24|4293.24|4303.35|4293.35|4302.88|4292.88|37
1620806890000|2021-05-12 08:08:10|4303.28|4293.28|4305.08|4295.08|4305.97|4295.97|4303.25|4293.25|34
1620806900000|2021-05-12 08:08:20|4304.94|4294.94|4303.74|4293.74|4304.94|4294.94|4303.5|4293.5|31
1620806910000|2021-05-12 08:08:30|4303.77|4293.77|4305.34|4295.34|4305.35|4295.35|4303.5|4293.5|33
1620806920000|2021-05-12 08:08:40|4305.4|4295.4|4307.55|4297.55|4307.55|4297.55|4305.27|4295.27|34
1620806930000|2021-05-12 08:08:50|4307.74|4297.74|4306.78|4296.78|4308.43|4298.43|4306.37|4296.37|35
1620806940000|2021-05-12 08:09:00|4306.66|4296.66|4305.02|4295.02|4306.95|4296.95|4304.72|4294.72|31
1620806950000|2021-05-12 08:09:10|4304.95|4294.95|4302.55|4292.55|4304.95|4294.95|4302.43|4292.43|33
1620806960000|2021-05-12 08:09:20|4302.58|4292.58|4303.31|4293.31|4303.44|4293.44|4302.34|4292.34|32
1620806970000|2021-05-12 08:09:30|4303.43|4293.43|4302.6|4292.6|4303.74|4293.74|4302.6|4292.6|35
1620806980000|2021-05-12 08:09:40|4302.41|4292.41|4301.45|4291.45|4302.98|4292.98|4301.28|4291.28|35
1620806990000|2021-05-12 08:09:50|4301.42|4291.42|4302.36|4292.36|4302.54|4292.54|4301.38|4291.38|40
1620807000000|2021-05-12 08:10:00|4302.41|4292.41|4301.86|4291.86|4302.41|4292.41|4301.35|4291.35|33
1620807010000|2021-05-12 08:10:10|4301.91|4291.91|4301.28|4291.28|4302.13|4292.13|4301.23|4291.23|35
1620807020000|2021-05-12 08:10:20|4301.1|4291.1|4299.72|4289.72|4301.28|4291.28|4299.72|4289.72|24
1620807030000|2021-05-12 08:10:30|4299.73|4289.73|4298.48|4288.48|4299.82|4289.82|4298.16|4288.16|34
1620807040000|2021-05-12 08:10:40|4298.49|4288.49|4297.7|4287.7|4298.64|4288.64|4297.25|4287.25|33
1620807050000|2021-05-12 08:10:50|4297.73|4287.73|4297.23|4287.23|4297.92|4287.92|4296.92|4286.92|37
1620807060000|2021-05-12 08:11:00|4297.27|4287.27|4297.74|4287.74|4298.46|4288.46|4296.93|4286.93|39
1620807070000|2021-05-12 08:11:10|4297.55|4287.55|4297.76|4287.76|4298.09|4288.09|4297.31|4287.31|37
1620807080000|2021-05-12 08:11:20|4297.83|4287.83|4298.23|4288.23|4298.23|4288.23|4297.07|4287.07|35
1620807090000|2021-05-12 08:11:30|4298.65|4288.65|4302.6|4292.6|4302.6|4292.6|4298.65|4288.65|33
1620807100000|2021-05-12 08:11:40|4302.54|4292.54|4302.34|4292.34|4302.56|4292.56|4301.73|4291.73|32
1620807110000|2021-05-12 08:11:50|4302.36|4292.36|4305.88|4295.88|4306.1|4296.1|4302.06|4292.06|39
1620807120000|2021-05-12 08:12:00|4305.68|4295.68|4307.39|4297.39|4307.49|4297.49|4305.39|4295.39|36
1620807130000|2021-05-12 08:12:10|4307.42|4297.42|4306.08|4296.08|4308.39|4298.39|4306.08|4296.08|31
1620807140000|2021-05-12 08:12:20|4306.14|4296.14|4305.08|4295.08|4306.42|4296.42|4303.57|4293.57|37
1620807150000|2021-05-12 08:12:30|4305.18|4295.18|4301.9|4291.9|4305.18|4295.18|4301.62|4291.62|35
1620807160000|2021-05-12 08:12:40|4301.91|4291.91|4300.7|4290.7|4301.91|4291.91|4300.09|4290.09|38
1620807170000|2021-05-12 08:12:50|4300.77|4290.77|4300.98|4290.98|4301.71|4291.71|4300.15|4290.15|34
1620807180000|2021-05-12 08:13:00|4300.72|4290.72|4296.46|4286.46|4301.52|4291.52|4296.46|4286.46|36
1620807190000|2021-05-12 08:13:10|4296.4|4286.4|4296.29|4286.29|4296.49|4286.49|4295.32|4285.32|37
1620807200000|2021-05-12 08:13:20|4296.23|4286.23|4296.28|4286.28|4296.63|4286.63|4296|4286|37
1620807210000|2021-05-12 08:13:30|4295.98|4285.98|4296.06|4286.06|4296.55|4286.55|4295.98|4285.98|37
1620807220000|2021-05-12 08:13:40|4295.98|4285.98|4296.16|4286.16|4296.33|4286.33|4295.8|4285.8|33
1620807230000|2021-05-12 08:13:50|4296.15|4286.15|4296.08|4286.08|4296.15|4286.15|4295.88|4285.88|26
1620807240000|2021-05-12 08:14:00|4296.12|4286.12|4293.59|4283.59|4296.12|4286.12|4293.53|4283.53|35
1620807250000|2021-05-12 08:14:10|4293.62|4283.62|4292.18|4282.18|4293.64|4283.64|4291.97|4281.97|34
1620807260000|2021-05-12 08:14:20|4292.22|4282.22|4295.09|4285.09|4295.09|4285.09|4292.08|4282.08|38
1620807270000|2021-05-12 08:14:30|4295.44|4285.44|4294.31|4284.31|4295.93|4285.93|4294.31|4284.31|35
1620807280000|2021-05-12 08:14:40|4293.8|4283.8|4292.92|4282.92|4293.8|4283.8|4292.81|4282.81|35
1620807290000|2021-05-12 08:14:50|4292.37|4282.37|4296.29|4286.29|4296.98|4286.98|4292.37|4282.37|38
1620807300000|2021-05-12 08:15:00|4296.05|4286.05|4297.1|4287.1|4297.94|4287.94|4296.05|4286.05|37
1620807310000|2021-05-12 08:15:10|4297.29|4287.29|4297.24|4287.24|4297.76|4287.76|4296.74|4286.74|30
1620807320000|2021-05-12 08:15:20|4296.96|4286.96|4298.19|4288.19|4298.29|4288.29|4296.44|4286.44|28
1620807330000|2021-05-12 08:15:30|4298.53|4288.53|4298.9|4288.9|4298.9|4288.9|4297.64|4287.64|30
1620807340000|2021-05-12 08:15:40|4298.8|4288.8|4298.39|4288.39|4298.88|4288.88|4298.25|4288.25|31
1620807350000|2021-05-12 08:15:50|4298.4|4288.4|4298.66|4288.66|4298.77|4288.77|4298.3|4288.3|31
1620807360000|2021-05-12 08:16:00|4299.47|4289.47|4302.04|4292.04|4302.06|4292.06|4299.47|4289.47|31
1620807370000|2021-05-12 08:16:10|4302.22|4292.22|4303.59|4293.59|4303.63|4293.63|4301.65|4291.65|34
1620807380000|2021-05-12 08:16:20|4303.49|4293.49|4305.75|4295.75|4305.75|4295.75|4303.45|4293.45|32
1620807390000|2021-05-12 08:16:30|4305.57|4295.57|4304.51|4294.51|4305.96|4295.96|4304.51|4294.51|30
1620807400000|2021-05-12 08:16:40|4304.65|4294.65|4303.71|4293.71|4305.02|4295.02|4303.53|4293.53|37
1620807410000|2021-05-12 08:16:50|4303.69|4293.69|4305.63|4295.63|4305.78|4295.78|4303.69|4293.69|35
1620807420000|2021-05-12 08:17:00|4305.59|4295.59|4305.23|4295.23|4305.82|4295.82|4305.2|4295.2|30
1620807430000|2021-05-12 08:17:10|4305.25|4295.25|4306.67|4296.67|4306.72|4296.72|4305.25|4295.25|26
1620807440000|2021-05-12 08:17:20|4306.75|4296.75|4306.86|4296.86|4307.65|4297.65|4306.57|4296.57|29
1620807450000|2021-05-12 08:17:30|4306.65|4296.65|4308.04|4298.04|4308.83|4298.83|4306.65|4296.65|24
1620807460000|2021-05-12 08:17:40|4307.46|4297.46|4309.58|4299.58|4309.58|4299.58|4307.46|4297.46|15
1620807470000|2021-05-12 08:17:50|4309.18|4299.18|4306.01|4296.01|4309.6|4299.6|4305.81|4295.81|24
1620807480000|2021-05-12 08:18:00|4305.93|4295.93|4305.52|4295.52|4306.1|4296.1|4305.47|4295.47|23
1620807490000|2021-05-12 08:18:10|4305.57|4295.57|4304.43|4294.43|4305.73|4295.73|4304|4294|36
1620807500000|2021-05-12 08:18:20|4304.46|4294.46|4304.79|4294.79|4305.09|4295.09|4304.38|4294.38|26
1620807510000|2021-05-12 08:18:30|4304.71|4294.71|4304.81|4294.81|4305.08|4295.08|4304.49|4294.49|32
1620807520000|2021-05-12 08:18:40|4304.89|4294.89|4305.09|4295.09|4305.24|4295.24|4304.82|4294.82|28
1620807530000|2021-05-12 08:18:50|4305.1|4295.1|4305.46|4295.46|4305.74|4295.74|4305.09|4295.09|27
1620807540000|2021-05-12 08:19:00|4305.47|4295.47|4305.39|4295.39|4305.6|4295.6|4305.39|4295.39|15
1620807550000|2021-05-12 08:19:10|4305.47|4295.47|4307.42|4297.42|4307.66|4297.66|4305.43|4295.43|36
1620807560000|2021-05-12 08:19:20|4307.49|4297.49|4312.31|4302.31|4312.44|4302.44|4307.49|4297.49|37
1620807570000|2021-05-12 08:19:30|4312.3|4302.3|4313.83|4303.83|4313.83|4303.83|4312.28|4302.28|28
1620807580000|2021-05-12 08:19:40|4313.81|4303.81|4314.54|4304.54|4314.54|4304.54|4313.63|4303.63|22
1620807590000|2021-05-12 08:19:50|4314.55|4304.55|4315.1|4305.1|4315.1|4305.1|4313.96|4303.96|28
1620807600000|2021-05-12 08:20:00|4315.11|4305.11|4312.13|4302.13|4315.58|4305.58|4311.49|4301.49|33
1620807610000|2021-05-12 08:20:10|4312.17|4302.17|4314.9|4304.9|4314.92|4304.92|4312.17|4302.17|34
1620807620000|2021-05-12 08:20:20|4314.88|4304.88|4316.89|4306.89|4317.63|4307.63|4314.77|4304.77|32
1620807630000|2021-05-12 08:20:30|4316.86|4306.86|4317.66|4307.66|4317.72|4307.72|4316.76|4306.76|32
1620807640000|2021-05-12 08:20:40|4317.65|4307.65|4315.11|4305.11|4318.73|4308.73|4315.11|4305.11|28
1620807650000|2021-05-12 08:20:50|4315.12|4305.12|4314.46|4304.46|4315.12|4305.12|4313.65|4303.65|34
1620807660000|2021-05-12 08:21:00|4314.56|4304.56|4308.95|4298.95|4314.56|4304.56|4308.95|4298.95|36
1620807670000|2021-05-12 08:21:10|4309.03|4299.03|4309.56|4299.56|4310.39|4300.39|4308.05|4298.05|37
1620807680000|2021-05-12 08:21:20|4309.83|4299.83|4309.93|4299.93|4310.64|4300.64|4309.69|4299.69|33
1620807690000|2021-05-12 08:21:30|4309.76|4299.76|4309.77|4299.77|4310.15|4300.15|4309.11|4299.11|33
1620807700000|2021-05-12 08:21:40|4309.74|4299.74|4309.74|4299.74|4309.74|4299.74|4309.54|4299.54|27
1620807710000|2021-05-12 08:21:50|4309.69|4299.69|4308.3|4298.3|4309.76|4299.76|4308.26|4298.26|29
1620807720000|2021-05-12 08:22:00|4308.16|4298.16|4307.97|4297.97|4308.33|4298.33|4307.27|4297.27|34
1620807730000|2021-05-12 08:22:10|4308.02|4298.02|4303.34|4293.34|4308.55|4298.55|4303.28|4293.28|32
1620807740000|2021-05-12 08:22:20|4302.84|4292.84|4303.14|4293.14|4303.75|4293.75|4302.27|4292.27|38
1620807750000|2021-05-12 08:22:30|4303.06|4293.06|4303.26|4293.26|4304.69|4294.69|4302.83|4292.83|37
1620807760000|2021-05-12 08:22:40|4303.56|4293.56|4302.85|4292.85|4305.6|4295.6|4302.75|4292.75|37
1620807770000|2021-05-12 08:22:50|4302.79|4292.79|4300.31|4290.31|4302.79|4292.79|4298.59|4288.59|39
1620807780000|2021-05-12 08:23:00|4300.3|4290.3|4299.54|4289.54|4301.03|4291.03|4299.08|4289.08|38
1620807790000|2021-05-12 08:23:10|4299.53|4289.53|4301.13|4291.13|4301.18|4291.18|4299.48|4289.48|31
1620807800000|2021-05-12 08:23:20|4300.99|4290.99|4300|4290|4300.99|4290.99|4299.18|4289.18|36
1620807810000|2021-05-12 08:23:30|4299.99|4289.99|4299.95|4289.95|4299.99|4289.99|4299.52|4289.52|30
1620807820000|2021-05-12 08:23:40|4300|4290|4300.82|4290.82|4301.04|4291.04|4299.84|4289.84|28
1620807830000|2021-05-12 08:23:50|4300.46|4290.46|4299.31|4289.31|4300.46|4290.46|4298.64|4288.64|36
1620807840000|2021-05-12 08:24:00|4299.47|4289.47|4299.9|4289.9|4300.44|4290.44|4299.39|4289.39|32
1620807850000|2021-05-12 08:24:10|4299.83|4289.83|4297.6|4287.6|4299.83|4289.83|4297.16|4287.16|36
1620807860000|2021-05-12 08:24:20|4297.68|4287.68|4285.64|4275.64|4298.05|4288.05|4281.03|4271.03|40
1620807870000|2021-05-12 08:24:30|4285.06|4275.06|4286.55|4276.55|4286.55|4276.55|4282.99|4272.99|39
1620807880000|2021-05-12 08:24:40|4286.51|4276.51|4281.53|4271.53|4286.51|4276.51|4281.31|4271.31|40
1620807890000|2021-05-12 08:24:50|4281.6|4271.6|4279.43|4269.43|4281.6|4271.6|4279.43|4269.43|40
1620807900000|2021-05-12 08:25:00|4279.15|4269.15|4282.41|4272.41|4282.41|4272.41|4278.59|4268.59|39
1620807910000|2021-05-12 08:25:10|4282.43|4272.43|4282.64|4272.64|4283.5|4273.5|4281.07|4271.07|40
1620807920000|2021-05-12 08:25:20|4282.79|4272.79|4281.67|4271.67|4282.79|4272.79|4280.54|4270.54|38
1620807930000|2021-05-12 08:25:30|4281.52|4271.52|4277.36|4267.36|4282.02|4272.02|4277.36|4267.36|40
1620807940000|2021-05-12 08:25:40|4277.47|4267.47|4272|4262|4278.27|4268.27|4271.76|4261.76|36
1620807950000|2021-05-12 08:25:50|4269.61|4259.61|4269|4259|4270.15|4260.15|4267.84|4257.84|38
1620807960000|2021-05-12 08:26:00|4268.95|4258.95|4275.22|4265.22|4275.55|4265.55|4268.4|4258.4|40
1620807970000|2021-05-12 08:26:10|4275.4|4265.4|4274.61|4264.61|4277.64|4267.64|4274.3|4264.3|38
1620807980000|2021-05-12 08:26:20|4274.95|4264.95|4270.95|4260.95|4276.57|4266.57|4270.95|4260.95|40
1620807990000|2021-05-12 08:26:30|4270.93|4260.93|4268.99|4258.99|4272.64|4262.64|4268.81|4258.81|39
1620808000000|2021-05-12 08:26:40|4268.96|4258.96|4266.73|4256.73|4268.96|4258.96|4265.68|4255.68|40
1620808010000|2021-05-12 08:26:50|4266.34|4256.34|4264.91|4254.91|4266.34|4256.34|4264.46|4254.46|37
1620808020000|2021-05-12 08:27:00|4265|4255|4265.63|4255.63|4265.63|4255.63|4264.12|4254.12|39
1620808030000|2021-05-12 08:27:10|4265.72|4255.72|4267.41|4257.41|4267.41|4257.41|4265.59|4255.59|39
1620808040000|2021-05-12 08:27:20|4267.5|4257.5|4265.67|4255.67|4267.69|4257.69|4265.56|4255.56|33
1620808050000|2021-05-12 08:27:30|4265.74|4255.74|4269.65|4259.65|4269.65|4259.65|4265.74|4255.74|37
1620808060000|2021-05-12 08:27:40|4269.66|4259.66|4272.96|4262.96|4272.96|4262.96|4269.6|4259.6|39
1620808070000|2021-05-12 08:27:50|4273.27|4263.27|4274.44|4264.44|4274.61|4264.61|4272.1|4262.1|37
1620808080000|2021-05-12 08:28:00|4274.5|4264.5|4274.75|4264.75|4274.75|4264.75|4273.71|4263.71|31
1620808090000|2021-05-12 08:28:10|4274.36|4264.36|4277.44|4267.44|4277.44|4267.44|4274.36|4264.36|40
1620808100000|2021-05-12 08:28:20|4278.04|4268.04|4275.35|4265.35|4279.82|4269.82|4274.93|4264.93|35
1620808110000|2021-05-12 08:28:30|4275.47|4265.47|4272.58|4262.58|4275.47|4265.47|4272.28|4262.28|28
1620808120000|2021-05-12 08:28:40|4272.57|4262.57|4271.22|4261.22|4272.9|4262.9|4271.22|4261.22|33
1620808130000|2021-05-12 08:28:50|4271.01|4261.01|4270.79|4260.79|4271.87|4261.87|4269.9|4259.9|35
1620808140000|2021-05-12 08:29:00|4271.28|4261.28|4273.4|4263.4|4273.47|4263.47|4271.28|4261.28|40
1620808150000|2021-05-12 08:29:10|4273.22|4263.22|4272.27|4262.27|4273.56|4263.56|4270.47|4260.47|35
1620808160000|2021-05-12 08:29:20|4272.1|4262.1|4270.72|4260.72|4272.1|4262.1|4270.45|4260.45|34
1620808170000|2021-05-12 08:29:30|4270.7|4260.7|4271.31|4261.31|4271.71|4261.71|4270.7|4260.7|35
1620808180000|2021-05-12 08:29:40|4271.38|4261.38|4271.38|4261.38|4271.38|4261.38|4270.44|4260.44|29
1620808190000|2021-05-12 08:29:50|4271.42|4261.42|4268.94|4258.94|4271.42|4261.42|4268.94|4258.94|32
1620808200000|2021-05-12 08:30:00|4268.93|4258.93|4271.62|4261.62|4271.62|4261.62|4268.93|4258.93|33
1620808210000|2021-05-12 08:30:10|4271.26|4261.26|4275.44|4265.44|4275.44|4265.44|4270.45|4260.45|38
1620808220000|2021-05-12 08:30:20|4275.61|4265.61|4279.9|4269.9|4279.9|4269.9|4275.61|4265.61|40
1620808230000|2021-05-12 08:30:30|4279.67|4269.67|4280.16|4270.16|4280.16|4270.16|4278.88|4268.88|34
1620808240000|2021-05-12 08:30:40|4280.36|4270.36|4283.41|4273.41|4283.52|4273.52|4279.66|4269.66|37
1620808250000|2021-05-12 08:30:50|4283.45|4273.45|4285.22|4275.22|4286.85|4276.85|4283.44|4273.44|37
1620808260000|2021-05-12 08:31:00|4285.35|4275.35|4287.13|4277.13|4287.26|4277.26|4285.35|4275.35|38
1620808270000|2021-05-12 08:31:10|4287.29|4277.29|4289.18|4279.18|4289.68|4279.68|4286.9|4276.9|37
1620808280000|2021-05-12 08:31:20|4289.4|4279.4|4289.49|4279.49|4290.33|4280.33|4288.52|4278.52|32
1620808290000|2021-05-12 08:31:30|4289.73|4279.73|4289.55|4279.55|4290.11|4280.11|4288.44|4278.44|36
1620808300000|2021-05-12 08:31:40|4289.53|4279.53|4288.41|4278.41|4291.42|4281.42|4288.41|4278.41|34
1620808310000|2021-05-12 08:31:50|4288.28|4278.28|4290.27|4280.27|4290.82|4280.82|4287.93|4277.93|38
1620808320000|2021-05-12 08:32:00|4289.87|4279.87|4290.43|4280.43|4290.66|4280.66|4289.77|4279.77|38
1620808330000|2021-05-12 08:32:10|4290.48|4280.48|4288.68|4278.68|4290.48|4280.48|4288.12|4278.12|36
1620808340000|2021-05-12 08:32:20|4288.75|4278.75|4287.49|4277.49|4288.83|4278.83|4287.4|4277.4|36
1620808350000|2021-05-12 08:32:30|4287.59|4277.59|4286.9|4276.9|4287.59|4277.59|4286.18|4276.18|38
1620808360000|2021-05-12 08:32:40|4287.13|4277.13|4287.49|4277.49|4287.79|4277.79|4287.13|4277.13|29
1620808370000|2021-05-12 08:32:50|4287.44|4277.44|4288.11|4278.11|4288.11|4278.11|4287.44|4277.44|28
1620808380000|2021-05-12 08:33:00|4288.17|4278.17|4290.91|4280.91|4291.04|4281.04|4288.12|4278.12|28
1620808390000|2021-05-12 08:33:10|4290.95|4280.95|4292.53|4282.53|4292.53|4282.53|4290.22|4280.22|26
1620808400000|2021-05-12 08:33:20|4292.58|4282.58|4293.89|4283.89|4294.02|4284.02|4292.45|4282.45|32
1620808410000|2021-05-12 08:33:30|4293.88|4283.88|4296.41|4286.41|4296.64|4286.64|4293.88|4283.88|29
1620808420000|2021-05-12 08:33:40|4296.4|4286.4|4297.82|4287.82|4297.83|4287.83|4296.36|4286.36|27
1620808430000|2021-05-12 08:33:50|4297.84|4287.84|4295.78|4285.78|4297.84|4287.84|4295.78|4285.78|34
1620808440000|2021-05-12 08:34:00|4295.76|4285.76|4295.38|4285.38|4295.76|4285.76|4293.52|4283.52|34
1620808450000|2021-05-12 08:34:10|4295.48|4285.48|4297.07|4287.07|4297.24|4287.24|4294.98|4284.98|36
1620808460000|2021-05-12 08:34:20|4296.94|4286.94|4296.67|4286.67|4297.12|4287.12|4296.67|4286.67|30
1620808470000|2021-05-12 08:34:30|4296.68|4286.68|4297.18|4287.18|4297.29|4287.29|4296.68|4286.68|25
1620808480000|2021-05-12 08:34:40|4297.1|4287.1|4297.31|4287.31|4297.31|4287.31|4297.08|4287.08|24
1620808490000|2021-05-12 08:34:50|4297.25|4287.25|4297.01|4287.01|4297.37|4287.37|4295.57|4285.57|36
1620808500000|2021-05-12 08:35:00|4296.93|4286.93|4297.64|4287.64|4297.7|4287.7|4296.88|4286.88|25
1620808510000|2021-05-12 08:35:10|4297.45|4287.45|4298.16|4288.16|4298.36|4288.36|4297.41|4287.41|20
1620808520000|2021-05-12 08:35:20|4298.13|4288.13|4297.26|4287.26|4298.13|4288.13|4297.25|4287.25|26
1620808530000|2021-05-12 08:35:30|4297.27|4287.27|4298.3|4288.3|4298.34|4288.34|4297.23|4287.23|30
1620808540000|2021-05-12 08:35:40|4298.37|4288.37|4301.56|4291.56|4302.01|4292.01|4298.13|4288.13|33
1620808550000|2021-05-12 08:35:50|4301.72|4291.72|4303.38|4293.38|4305.25|4295.25|4301.72|4291.72|33
1620808560000|2021-05-12 08:36:00|4303.41|4293.41|4302.97|4292.97|4303.76|4293.76|4302.97|4292.97|35
1620808570000|2021-05-12 08:36:10|4302.66|4292.66|4301.88|4291.88|4303.54|4293.54|4301.88|4291.88|34
1620808580000|2021-05-12 08:36:20|4302.06|4292.06|4303.7|4293.7|4304.01|4294.01|4301.87|4291.87|34
1620808590000|2021-05-12 08:36:30|4303.84|4293.84|4302.97|4292.97|4304.15|4294.15|4302.72|4292.72|38
1620808600000|2021-05-12 08:36:40|4303.14|4293.14|4302|4292|4303.38|4293.38|4301.87|4291.87|36
1620808610000|2021-05-12 08:36:50|4302.28|4292.28|4300.77|4290.77|4302.74|4292.74|4300.77|4290.77|32
1620808620000|2021-05-12 08:37:00|4300.76|4290.76|4297.63|4287.63|4301.3|4291.3|4297.52|4287.52|35
1620808630000|2021-05-12 08:37:10|4297.59|4287.59|4296.36|4286.36|4297.59|4287.59|4296.29|4286.29|37
1620808640000|2021-05-12 08:37:20|4296.67|4286.67|4297.17|4287.17|4297.36|4287.36|4296.67|4286.67|32
1620808650000|2021-05-12 08:37:30|4297.07|4287.07|4296.94|4286.94|4297.1|4287.1|4296.77|4286.77|31
1620808660000|2021-05-12 08:37:40|4296.98|4286.98|4297.26|4287.26|4297.79|4287.79|4296.97|4286.97|30
1620808670000|2021-05-12 08:37:50|4297.29|4287.29|4295.66|4285.66|4297.49|4287.49|4295.41|4285.41|35
1620808680000|2021-05-12 08:38:00|4295.6|4285.6|4298.25|4288.25|4298.26|4288.26|4295.58|4285.58|31
1620808690000|2021-05-12 08:38:10|4298.31|4288.31|4299.67|4289.67|4301.5|4291.5|4298.24|4288.24|31
1620808700000|2021-05-12 08:38:20|4299.63|4289.63|4300.8|4290.8|4302.3|4292.3|4299.6|4289.6|33
1620808710000|2021-05-12 08:38:30|4301.71|4291.71|4301.57|4291.57|4302.25|4292.25|4300.28|4290.28|34
1620808720000|2021-05-12 08:38:40|4301.56|4291.56|4298.99|4288.99|4301.79|4291.79|4298.77|4288.77|31
1620808730000|2021-05-12 08:38:50|4299.04|4289.04|4299.38|4289.38|4299.45|4289.45|4299.04|4289.04|31
1620808740000|2021-05-12 08:39:00|4299.42|4289.42|4298.47|4288.47|4299.51|4289.51|4298.47|4288.47|33
1620808750000|2021-05-12 08:39:10|4298.16|4288.16|4297.54|4287.54|4298.16|4288.16|4297.27|4287.27|36
1620808760000|2021-05-12 08:39:20|4297.62|4287.62|4297.42|4287.42|4297.89|4287.89|4296.49|4286.49|33
1620808770000|2021-05-12 08:39:30|4297.51|4287.51|4298.92|4288.92|4298.92|4288.92|4297.46|4287.46|23
1620808780000|2021-05-12 08:39:40|4298.86|4288.86|4299.46|4289.46|4299.46|4289.46|4298.86|4288.86|12
1620808790000|2021-05-12 08:39:50|4299.36|4289.36|4301.87|4291.87|4301.87|4291.87|4299.31|4289.31|29
1620808800000|2021-05-12 08:40:00|4301.73|4291.73|4299.95|4289.95|4302.43|4292.43|4299.54|4289.54|34
1620808810000|2021-05-12 08:40:10|4299.85|4289.85|4300.31|4290.31|4301.26|4291.26|4299.76|4289.76|28
1620808820000|2021-05-12 08:40:20|4300.08|4290.08|4300.55|4290.55|4300.88|4290.88|4299.5|4289.5|31
1620808830000|2021-05-12 08:40:30|4300.43|4290.43|4299.72|4289.72|4300.65|4290.65|4299.72|4289.72|32
1620808840000|2021-05-12 08:40:40|4299.79|4289.79|4301.92|4291.92|4302.07|4292.07|4299.79|4289.79|35
1620808850000|2021-05-12 08:40:50|4302.59|4292.59|4301.88|4291.88|4302.89|4292.89|4301.61|4291.61|31
1620808860000|2021-05-12 08:41:00|4301.94|4291.94|4301.74|4291.74|4302.46|4292.46|4301.72|4291.72|26
1620808870000|2021-05-12 08:41:10|4301.75|4291.75|4299.55|4289.55|4301.75|4291.75|4299.16|4289.16|27
1620808880000|2021-05-12 08:41:20|4299.56|4289.56|4299.83|4289.83|4300.72|4290.72|4299.13|4289.13|35
1620808890000|2021-05-12 08:41:30|4299.74|4289.74|4297.32|4287.32|4299.82|4289.82|4297.23|4287.23|32
1620808900000|2021-05-12 08:41:40|4297.31|4287.31|4296.95|4286.95|4297.5|4287.5|4296.62|4286.62|33
1620808910000|2021-05-12 08:41:50|4296.78|4286.78|4297.03|4287.03|4297.03|4287.03|4295.93|4285.93|32
1620808920000|2021-05-12 08:42:00|4297.13|4287.13|4295.1|4285.1|4297.13|4287.13|4295.1|4285.1|31
1620808930000|2021-05-12 08:42:10|4294.83|4284.83|4295.9|4285.9|4295.9|4285.9|4293.93|4283.93|36
1620808940000|2021-05-12 08:42:20|4295.99|4285.99|4296.25|4286.25|4296.77|4286.77|4295.48|4285.48|35
1620808950000|2021-05-12 08:42:30|4296.23|4286.23|4296.26|4286.26|4296.49|4286.49|4295.3|4285.3|32
1620808960000|2021-05-12 08:42:40|4296.16|4286.16|4295.78|4285.78|4296.36|4286.36|4295.78|4285.78|21
1620808970000|2021-05-12 08:42:50|4296.05|4286.05|4295.25|4285.25|4296.2|4286.2|4295|4285|21
1620808980000|2021-05-12 08:43:00|4295.08|4285.08|4294.59|4284.59|4295.08|4285.08|4294.56|4284.56|31
1620808990000|2021-05-12 08:43:10|4294.6|4284.6|4294.89|4284.89|4294.89|4284.89|4294.6|4284.6|13
1620809000000|2021-05-12 08:43:20|4294.86|4284.86|4292.29|4282.29|4294.89|4284.89|4292.29|4282.29|30
1620809010000|2021-05-12 08:43:30|4291.93|4281.93|4289.1|4279.1|4291.96|4281.96|4287.49|4277.49|39
1620809020000|2021-05-12 08:43:40|4289.19|4279.19|4287.15|4277.15|4289.45|4279.45|4287.15|4277.15|35
1620809030000|2021-05-12 08:43:50|4287.26|4277.26|4283.8|4273.8|4287.54|4277.54|4283.8|4273.8|25
1620809040000|2021-05-12 08:44:00|4283.73|4273.73|4286.64|4276.64|4286.99|4276.99|4283.1|4273.1|39
1620809050000|2021-05-12 08:44:10|4286.66|4276.66|4289.03|4279.03|4289.2|4279.2|4286.66|4276.66|33
1620809060000|2021-05-12 08:44:20|4288.9|4278.9|4287.6|4277.6|4288.9|4278.9|4287.07|4277.07|37
1620809070000|2021-05-12 08:44:30|4287.57|4277.57|4285.68|4275.68|4287.57|4277.57|4285.09|4275.09|29
1620809080000|2021-05-12 08:44:40|4285.75|4275.75|4285.2|4275.2|4286.91|4276.91|4285.17|4275.17|38
1620809090000|2021-05-12 08:44:50|4285.15|4275.15|4283.11|4273.11|4285.15|4275.15|4282.96|4272.96|27
1620809100000|2021-05-12 08:45:00|4283.12|4273.12|4286.34|4276.34|4286.48|4276.48|4282.69|4272.69|37
1620809110000|2021-05-12 08:45:10|4287.06|4277.06|4288.66|4278.66|4288.66|4278.66|4286.89|4276.89|35
1620809120000|2021-05-12 08:45:20|4288.72|4278.72|4293.01|4283.01|4293.79|4283.79|4288.61|4278.61|37
1620809130000|2021-05-12 08:45:30|4292.56|4282.56|4294.7|4284.7|4294.91|4284.91|4291.51|4281.51|38
1620809140000|2021-05-12 08:45:40|4294.56|4284.56|4293.38|4283.38|4295.29|4285.29|4292.87|4282.87|38
1620809150000|2021-05-12 08:45:50|4293.34|4283.34|4293.92|4283.92|4294.91|4284.91|4291.05|4281.05|35
1620809160000|2021-05-12 08:46:00|4293.91|4283.91|4292.28|4282.28|4294.53|4284.53|4291.83|4281.83|26
1620809170000|2021-05-12 08:46:10|4292.36|4282.36|4295.34|4285.34|4295.68|4285.68|4292.36|4282.36|30
1620809180000|2021-05-12 08:46:20|4295.19|4285.19|4295.3|4285.3|4295.44|4285.44|4294.91|4284.91|27
1620809190000|2021-05-12 08:46:30|4295.4|4285.4|4296.03|4286.03|4296.17|4286.17|4295.4|4285.4|23
1620809200000|2021-05-12 08:46:40|4296.06|4286.06|4293.82|4283.82|4296.16|4286.16|4293.52|4283.52|35
1620809210000|2021-05-12 08:46:50|4293.68|4283.68|4288.59|4278.59|4293.68|4283.68|4288.45|4278.45|37
1620809220000|2021-05-12 08:47:00|4288.16|4278.16|4287.6|4277.6|4288.64|4278.64|4286.74|4276.74|40
1620809230000|2021-05-12 08:47:10|4287.48|4277.48|4289.21|4279.21|4289.21|4279.21|4286.38|4276.38|39
1620809240000|2021-05-12 08:47:20|4289.59|4279.59|4292.93|4282.93|4292.93|4282.93|4288.72|4278.72|39
1620809250000|2021-05-12 08:47:30|4292.82|4282.82|4293.15|4283.15|4294.37|4284.37|4292.42|4282.42|40
1620809260000|2021-05-12 08:47:40|4292.89|4282.89|4291.85|4281.85|4292.92|4282.92|4291.51|4281.51|38
1620809270000|2021-05-12 08:47:50|4291.86|4281.86|4292.44|4282.44|4292.44|4282.44|4291.86|4281.86|26
1620809280000|2021-05-12 08:48:00|4293.02|4283.02|4295.19|4285.19|4295.99|4285.99|4292.36|4282.36|34
1620809290000|2021-05-12 08:48:10|4295.34|4285.34|4298.4|4288.4|4298.99|4288.99|4295.28|4285.28|31
1620809300000|2021-05-12 08:48:20|4298.59|4288.59|4301.2|4291.2|4302.63|4292.63|4298.59|4288.59|31
1620809310000|2021-05-12 08:48:30|4301.44|4291.44|4302.25|4292.25|4302.9|4292.9|4301.2|4291.2|37
1620809320000|2021-05-12 08:48:40|4302.42|4292.42|4302.1|4292.1|4302.49|4292.49|4300.96|4290.96|37
1620809330000|2021-05-12 08:48:50|4302.14|4292.14|4303.11|4293.11|4303.11|4293.11|4300.96|4290.96|36
1620809340000|2021-05-12 08:49:00|4302.79|4292.79|4305.29|4295.29|4305.94|4295.94|4302.79|4292.79|36
1620809350000|2021-05-12 08:49:10|4305.38|4295.38|4305.78|4295.78|4306.12|4296.12|4305.17|4295.17|35
1620809360000|2021-05-12 08:49:20|4305.75|4295.75|4306.95|4296.95|4308.04|4298.04|4305.12|4295.12|38
1620809370000|2021-05-12 08:49:30|4307.31|4297.31|4308.36|4298.36|4308.36|4298.36|4306.96|4296.96|32
1620809380000|2021-05-12 08:49:40|4308.35|4298.35|4306.75|4296.75|4309.26|4299.26|4305.76|4295.76|34
1620809390000|2021-05-12 08:49:50|4306.83|4296.83|4302.66|4292.66|4307.35|4297.35|4302.49|4292.49|39
1620809400000|2021-05-12 08:50:00|4302.68|4292.68|4303.2|4293.2|4303.22|4293.22|4302.47|4292.47|29
1620809410000|2021-05-12 08:50:10|4303.62|4293.62|4304.74|4294.74|4304.74|4294.74|4302.98|4292.98|32
1620809420000|2021-05-12 08:50:20|4304.71|4294.71|4305.67|4295.67|4305.67|4295.67|4303.86|4293.86|34
1620809430000|2021-05-12 08:50:30|4305.61|4295.61|4306.77|4296.77|4307.46|4297.46|4305.52|4295.52|37
1620809440000|2021-05-12 08:50:40|4306.73|4296.73|4306.08|4296.08|4306.73|4296.73|4305.74|4295.74|38
1620809450000|2021-05-12 08:50:50|4306.02|4296.02|4306.68|4296.68|4306.68|4296.68|4305.28|4295.28|38
1620809460000|2021-05-12 08:51:00|4306.7|4296.7|4306.33|4296.33|4307.17|4297.17|4306.33|4296.33|35
1620809470000|2021-05-12 08:51:10|4306.37|4296.37|4305.55|4295.55|4306.37|4296.37|4305.55|4295.55|35
1620809480000|2021-05-12 08:51:20|4305.51|4295.51|4303.98|4293.98|4305.54|4295.54|4303.25|4293.25|36
1620809490000|2021-05-12 08:51:30|4303.99|4293.99|4301.82|4291.82|4304.09|4294.09|4301.08|4291.08|34
1620809500000|2021-05-12 08:51:40|4302.04|4292.04|4302.27|4292.27|4303.13|4293.13|4301.4|4291.4|34
1620809510000|2021-05-12 08:51:50|4302.28|4292.28|4302.63|4292.63|4302.67|4292.67|4302.01|4292.01|27
1620809520000|2021-05-12 08:52:00|4302.64|4292.64|4303.48|4293.48|4303.6|4293.6|4302.61|4292.61|29
1620809530000|2021-05-12 08:52:10|4303.47|4293.47|4305.6|4295.6|4306.15|4296.15|4303.44|4293.44|31
1620809540000|2021-05-12 08:52:20|4305.93|4295.93|4307.02|4297.02|4307.75|4297.75|4305.93|4295.93|30
1620809550000|2021-05-12 08:52:30|4307.04|4297.04|4306.65|4296.65|4307.2|4297.2|4305.33|4295.33|27
1620809560000|2021-05-12 08:52:40|4306.66|4296.66|4306.81|4296.81|4306.94|4296.94|4306.45|4296.45|23
1620809570000|2021-05-12 08:52:50|4306.82|4296.82|4306.7|4296.7|4306.97|4296.97|4306.6|4296.6|21
1620809580000|2021-05-12 08:53:00|4306.69|4296.69|4306.29|4296.29|4306.8|4296.8|4306.21|4296.21|25
1620809590000|2021-05-12 08:53:10|4306.28|4296.28|4305.08|4295.08|4306.34|4296.34|4304.66|4294.66|28
1620809600000|2021-05-12 08:53:20|4305.2|4295.2|4305.47|4295.47|4305.66|4295.66|4305.14|4295.14|29
1620809610000|2021-05-12 08:53:30|4305.55|4295.55|4306|4296|4306.13|4296.13|4305.55|4295.55|29
1620809620000|2021-05-12 08:53:40|4305.99|4295.99|4306.03|4296.03|4306.29|4296.29|4305.56|4295.56|25
1620809630000|2021-05-12 08:53:50|4305.93|4295.93|4307.79|4297.79|4307.79|4297.79|4305.56|4295.56|29
1620809640000|2021-05-12 08:54:00|4308.44|4298.44|4307.03|4297.03|4308.44|4298.44|4306.37|4296.37|36
1620809650000|2021-05-12 08:54:10|4307.01|4297.01|4306.03|4296.03|4307.69|4297.69|4306.03|4296.03|31
1620809660000|2021-05-12 08:54:20|4306.16|4296.16|4306.4|4296.4|4308.45|4298.45|4306.16|4296.16|32
1620809670000|2021-05-12 08:54:30|4306.51|4296.51|4305.57|4295.57|4307.73|4297.73|4305.57|4295.57|35
1620809680000|2021-05-12 08:54:40|4305.72|4295.72|4307.82|4297.82|4307.89|4297.89|4305.72|4295.72|36
1620809690000|2021-05-12 08:54:50|4307.77|4297.77|4307.68|4297.68|4308.16|4298.16|4307.28|4297.28|34
1620809700000|2021-05-12 08:55:00|4307.63|4297.63|4305.79|4295.79|4307.75|4297.75|4305.79|4295.79|35
1620809710000|2021-05-12 08:55:10|4305.8|4295.8|4304.94|4294.94|4305.94|4295.94|4304.86|4294.86|23
1620809720000|2021-05-12 08:55:20|4305|4295|4306.35|4296.35|4306.48|4296.48|4305|4295|31
1620809730000|2021-05-12 08:55:30|4306.33|4296.33|4303.34|4293.34|4306.33|4296.33|4303.01|4293.01|36
1620809740000|2021-05-12 08:55:40|4303.41|4293.41|4302.21|4292.21|4304.22|4294.22|4302.1|4292.1|36
1620809750000|2021-05-12 08:55:50|4302.38|4292.38|4303.3|4293.3|4303.34|4293.34|4302.3|4292.3|38
1620809760000|2021-05-12 08:56:00|4303.26|4293.26|4302.04|4292.04|4303.91|4293.91|4302.04|4292.04|35
1620809770000|2021-05-12 08:56:10|4302.05|4292.05|4301.72|4291.72|4302.28|4292.28|4301.18|4291.18|29
1620809780000|2021-05-12 08:56:20|4301.7|4291.7|4301.86|4291.86|4301.86|4291.86|4301.54|4291.54|31
1620809790000|2021-05-12 08:56:30|4301.88|4291.88|4301.86|4291.86|4302.77|4292.77|4301.73|4291.73|33
1620809800000|2021-05-12 08:56:40|4301.9|4291.9|4305.31|4295.31|4305.88|4295.88|4301.7|4291.7|36
1620809810000|2021-05-12 08:56:50|4305.3|4295.3|4304.87|4294.87|4306.38|4296.38|4304.31|4294.31|34
1620809820000|2021-05-12 08:57:00|4304.68|4294.68|4304.32|4294.32|4306.22|4296.22|4304.17|4294.17|30
1620809830000|2021-05-12 08:57:10|4304.31|4294.31|4307.08|4297.08|4307.18|4297.18|4304.31|4294.31|29
1620809840000|2021-05-12 08:57:20|4307.01|4297.01|4305.05|4295.05|4307.08|4297.08|4303.77|4293.77|33
1620809850000|2021-05-12 08:57:30|4305.03|4295.03|4305.66|4295.66|4306.51|4296.51|4304.97|4294.97|29
1620809860000|2021-05-12 08:57:40|4305.29|4295.29|4306.01|4296.01|4306.12|4296.12|4305.29|4295.29|26
1620809870000|2021-05-12 08:57:50|4305.98|4295.98|4305.71|4295.71|4306|4296|4305.34|4295.34|33
1620809880000|2021-05-12 08:58:00|4305.67|4295.67|4305.61|4295.61|4305.71|4295.71|4305.55|4295.55|16
1620809890000|2021-05-12 08:58:10|4305.6|4295.6|4305.69|4295.69|4305.83|4295.83|4305.54|4295.54|23
1620809900000|2021-05-12 08:58:20|4305.77|4295.77|4305.8|4295.8|4305.95|4295.95|4305.75|4295.75|20
1620809910000|2021-05-12 08:58:30|4305.86|4295.86|4305.89|4295.89|4305.99|4295.99|4305.74|4295.74|20
1620809920000|2021-05-12 08:58:40|4305.83|4295.83|4306.24|4296.24|4306.28|4296.28|4305.83|4295.83|11
1620809930000|2021-05-12 08:58:50|4306.34|4296.34|4306.86|4296.86|4306.89|4296.89|4306.34|4296.34|30
1620809940000|2021-05-12 08:59:00|4306.87|4296.87|4307.47|4297.47|4307.48|4297.48|4306.51|4296.51|31
1620809950000|2021-05-12 08:59:10|4307.54|4297.54|4308.05|4298.05|4308.41|4298.41|4307.45|4297.45|26
1620809960000|2021-05-12 08:59:20|4308.34|4298.34|4312.05|4302.05|4313.67|4303.67|4308.21|4298.21|38
1620809970000|2021-05-12 08:59:30|4312.04|4302.04|4314.26|4304.26|4314.26|4304.26|4311.1|4301.1|31
1620809980000|2021-05-12 08:59:40|4314.29|4304.29|4318.98|4308.98|4321.62|4311.62|4313.97|4303.97|38
1620809990000|2021-05-12 08:59:50|4319.13|4309.13|4318.82|4308.82|4319.13|4309.13|4318.12|4308.12|32
1620810000000|2021-05-12 09:00:00|4318.81|4308.81|4320.29|4310.29|4320.29|4310.29|4318.73|4308.73|27
1620810010000|2021-05-12 09:00:10|4320.37|4310.37|4324.56|4314.56|4324.9|4314.9|4320.37|4310.37|34
1620810020000|2021-05-12 09:00:20|4324.68|4314.68|4323.8|4313.8|4325.45|4315.45|4323.63|4313.63|36
1620810030000|2021-05-12 09:00:30|4324.29|4314.29|4323.91|4313.91|4325.44|4315.44|4323.57|4313.57|36
1620810040000|2021-05-12 09:00:40|4325.1|4315.1|4325.94|4315.94|4326.75|4316.75|4324.89|4314.89|35
1620810050000|2021-05-12 09:00:50|4325.95|4315.95|4325.25|4315.25|4326.03|4316.03|4325.12|4315.12|26
1620810060000|2021-05-12 09:01:00|4325.24|4315.24|4325.22|4315.22|4325.57|4315.57|4323.16|4313.16|38
1620810070000|2021-05-12 09:01:10|4325.24|4315.24|4324.67|4314.67|4325.28|4315.28|4324.53|4314.53|27
1620810080000|2021-05-12 09:01:20|4324.58|4314.58|4323.01|4313.01|4324.58|4314.58|4321.35|4311.35|39
1620810090000|2021-05-12 09:01:30|4322.93|4312.93|4322.43|4312.43|4322.93|4312.93|4322.14|4312.14|33
1620810100000|2021-05-12 09:01:40|4322.45|4312.45|4321.19|4311.19|4322.48|4312.48|4321.16|4311.16|33
1620810110000|2021-05-12 09:01:50|4321.22|4311.22|4318.63|4308.63|4321.37|4311.37|4318.63|4308.63|35
1620810120000|2021-05-12 09:02:00|4318.6|4308.6|4317.2|4307.2|4318.6|4308.6|4315.37|4305.37|38
1620810130000|2021-05-12 09:02:10|4317.28|4307.28|4314.78|4304.78|4317.4|4307.4|4314.62|4304.62|31
1620810140000|2021-05-12 09:02:20|4314.87|4304.87|4313.96|4303.96|4314.87|4304.87|4313.83|4303.83|36
1620810150000|2021-05-12 09:02:30|4313.95|4303.95|4315.96|4305.96|4316.55|4306.55|4313.95|4303.95|34
1620810160000|2021-05-12 09:02:40|4315.99|4305.99|4318.83|4308.83|4318.88|4308.88|4315.99|4305.99|31
1620810170000|2021-05-12 09:02:50|4318.97|4308.97|4322.99|4312.99|4323|4313|4318.4|4308.4|38
1620810180000|2021-05-12 09:03:00|4323.01|4313.01|4319.21|4309.21|4323.04|4313.04|4319.21|4309.21|36
1620810190000|2021-05-12 09:03:10|4319.28|4309.28|4318.99|4308.99|4319.31|4309.31|4317.21|4307.21|37
1620810200000|2021-05-12 09:03:20|4318.93|4308.93|4316.61|4306.61|4318.93|4308.93|4316.61|4306.61|36
1620810210000|2021-05-12 09:03:30|4316.59|4306.59|4315.6|4305.6|4316.59|4306.59|4315.03|4305.03|37
1620810220000|2021-05-12 09:03:40|4315.75|4305.75|4315.52|4305.52|4316.06|4306.06|4315.4|4305.4|30
1620810230000|2021-05-12 09:03:50|4315.63|4305.63|4312.1|4302.1|4315.63|4305.63|4311.73|4301.73|37
1620810240000|2021-05-12 09:04:00|4312.09|4302.09|4313.1|4303.1|4314.34|4304.34|4311.61|4301.61|31
1620810250000|2021-05-12 09:04:10|4313.08|4303.08|4312.97|4302.97|4313.56|4303.56|4312.67|4302.67|29
1620810260000|2021-05-12 09:04:20|4312.95|4302.95|4311.6|4301.6|4312.95|4302.95|4310.86|4300.86|34
1620810270000|2021-05-12 09:04:30|4311.59|4301.59|4309.83|4299.83|4311.59|4301.59|4309.83|4299.83|35
1620810280000|2021-05-12 09:04:40|4309.79|4299.79|4309.03|4299.03|4310.5|4300.5|4308.24|4298.24|36
1620810290000|2021-05-12 09:04:50|4309.19|4299.19|4309.12|4299.12|4309.81|4299.81|4307.99|4297.99|35
1620810300000|2021-05-12 09:05:00|4309.01|4299.01|4310.3|4300.3|4310.3|4300.3|4308.62|4298.62|37
1620810310000|2021-05-12 09:05:10|4310.51|4300.51|4309.13|4299.13|4311.19|4301.19|4308.9|4298.9|37
1620810320000|2021-05-12 09:05:20|4308.85|4298.85|4308.69|4298.69|4309.24|4299.24|4308.53|4298.53|35
1620810330000|2021-05-12 09:05:30|4308.68|4298.68|4308.51|4298.51|4309.18|4299.18|4308.37|4298.37|28
1620810340000|2021-05-12 09:05:40|4308.56|4298.56|4308.48|4298.48|4309.41|4299.41|4308.48|4298.48|35
1620810350000|2021-05-12 09:05:50|4308.69|4298.69|4308.32|4298.32|4308.88|4298.88|4308.26|4298.26|33
1620810360000|2021-05-12 09:06:00|4308.26|4298.26|4309.76|4299.76|4309.78|4299.78|4308.26|4298.26|33
1620810370000|2021-05-12 09:06:10|4309.59|4299.59|4309.46|4299.46|4309.77|4299.77|4308.96|4298.96|33
1620810380000|2021-05-12 09:06:20|4309.49|4299.49|4309.52|4299.52|4310.14|4300.14|4309.3|4299.3|29
1620810390000|2021-05-12 09:06:30|4309.29|4299.29|4308.33|4298.33|4309.44|4299.44|4308.01|4298.01|29
1620810400000|2021-05-12 09:06:40|4308.32|4298.32|4307.86|4297.86|4308.4|4298.4|4307.82|4297.82|31
1620810410000|2021-05-12 09:06:50|4307.84|4297.84|4307.9|4297.9|4308.02|4298.02|4307.76|4297.76|25
1620810420000|2021-05-12 09:07:00|4307.91|4297.91|4308.25|4298.25|4308.48|4298.48|4307.85|4297.85|26
1620810430000|2021-05-12 09:07:10|4308.46|4298.46|4309.56|4299.56|4309.56|4299.56|4307.71|4297.71|34
1620810440000|2021-05-12 09:07:20|4309.51|4299.51|4307.65|4297.65|4309.51|4299.51|4307.53|4297.53|33
1620810450000|2021-05-12 09:07:30|4307.64|4297.64|4308.3|4298.3|4308.3|4298.3|4307.49|4297.49|28
1620810460000|2021-05-12 09:07:40|4308.34|4298.34|4308.65|4298.65|4308.68|4298.68|4308.24|4298.24|29
1620810470000|2021-05-12 09:07:50|4308.64|4298.64|4309.45|4299.45|4310.08|4300.08|4308.56|4298.56|25
1620810480000|2021-05-12 09:08:00|4309.47|4299.47|4309.13|4299.13|4309.91|4299.91|4309.13|4299.13|26
1620810490000|2021-05-12 09:08:10|4309.22|4299.22|4308.18|4298.18|4309.26|4299.26|4307.98|4297.98|33
1620810500000|2021-05-12 09:08:20|4308.2|4298.2|4308.11|4298.11|4308.25|4298.25|4307.91|4297.91|27
1620810510000|2021-05-12 09:08:30|4307.99|4297.99|4307.9|4297.9|4308.14|4298.14|4307.58|4297.58|20
1620810520000|2021-05-12 09:08:40|4308|4298|4309.91|4299.91|4309.91|4299.91|4307.9|4297.9|21
1620810530000|2021-05-12 09:08:50|4309.94|4299.94|4312.52|4302.52|4312.52|4302.52|4309.32|4299.32|23
1620810540000|2021-05-12 09:09:00|4312.65|4302.65|4313.24|4303.24|4315.26|4305.26|4312.56|4302.56|38
1620810550000|2021-05-12 09:09:10|4313.59|4303.59|4315.01|4305.01|4315.47|4305.47|4312.62|4302.62|35
1620810560000|2021-05-12 09:09:20|4314.87|4304.87|4314.4|4304.4|4315.06|4305.06|4314.15|4304.15|32
1620810570000|2021-05-12 09:09:30|4314.41|4304.41|4315.81|4305.81|4315.91|4305.91|4314.41|4304.41|31
1620810580000|2021-05-12 09:09:40|4315.56|4305.56|4315.69|4305.69|4315.89|4305.89|4315.27|4305.27|21
1620810590000|2021-05-12 09:09:50|4315.6|4305.6|4315.3|4305.3|4315.89|4305.89|4315.01|4305.01|16
1620810600000|2021-05-12 09:10:00|4315.16|4305.16|4315.17|4305.17|4315.31|4305.31|4314.84|4304.84|30
1620810610000|2021-05-12 09:10:10|4314.75|4304.75|4314.78|4304.78|4315.16|4305.16|4314.6|4304.6|17
1620810620000|2021-05-12 09:10:20|4314.77|4304.77|4315.26|4305.26|4315.77|4305.77|4314.77|4304.77|29
1620810630000|2021-05-12 09:10:30|4315.33|4305.33|4314.86|4304.86|4315.37|4305.37|4314.86|4304.86|28
1620810640000|2021-05-12 09:10:40|4315|4305|4313.14|4303.14|4315.07|4305.07|4313.14|4303.14|22
1620810650000|2021-05-12 09:10:50|4313.15|4303.15|4312.94|4302.94|4313.55|4303.55|4312.92|4302.92|17
1620810660000|2021-05-12 09:11:00|4312.9|4302.9|4312.29|4302.29|4313.13|4303.13|4312.24|4302.24|30
1620810670000|2021-05-12 09:11:10|4312.24|4302.24|4312.93|4302.93|4313.02|4303.02|4312.1|4302.1|22
1620810680000|2021-05-12 09:11:20|4313.31|4303.31|4313.67|4303.67|4314.36|4304.36|4312.8|4302.8|34
1620810690000|2021-05-12 09:11:30|4313.69|4303.69|4313.71|4303.71|4313.86|4303.86|4313.33|4303.33|22
1620810700000|2021-05-12 09:11:40|4313.69|4303.69|4314.31|4304.31|4314.42|4304.42|4313.34|4303.34|35
1620810710000|2021-05-12 09:11:50|4314.33|4304.33|4314.45|4304.45|4314.45|4304.45|4314.25|4304.25|20
1620810720000|2021-05-12 09:12:00|4314.46|4304.46|4313.55|4303.55|4314.76|4304.76|4313.39|4303.39|34
1620810730000|2021-05-12 09:12:10|4313.64|4303.64|4313.37|4303.37|4314.36|4304.36|4313.29|4303.29|34
1620810740000|2021-05-12 09:12:20|4313.38|4303.38|4313.09|4303.09|4313.48|4303.48|4313.04|4303.04|16
1620810750000|2021-05-12 09:12:30|4313.1|4303.1|4313.11|4303.11|4313.26|4303.26|4313.02|4303.02|15
1620810760000|2021-05-12 09:12:40|4313.2|4303.2|4313.29|4303.29|4313.31|4303.31|4313.11|4303.11|19
1620810770000|2021-05-12 09:12:50|4313.3|4303.3|4313.27|4303.27|4313.33|4303.33|4313.15|4303.15|12
1620810780000|2021-05-12 09:13:00|4313.13|4303.13|4313.73|4303.73|4313.88|4303.88|4313.13|4303.13|26
1620810790000|2021-05-12 09:13:10|4313.72|4303.72|4313.64|4303.64|4313.77|4303.77|4313.5|4303.5|10
1620810800000|2021-05-12 09:13:20|4313.53|4303.53|4317.37|4307.37|4317.47|4307.47|4313.53|4303.53|35
1620810810000|2021-05-12 09:13:30|4317.43|4307.43|4317.63|4307.63|4318.7|4308.7|4317.33|4307.33|29
1620810820000|2021-05-12 09:13:40|4317.45|4307.45|4316.93|4306.93|4317.6|4307.6|4316.61|4306.61|35
1620810830000|2021-05-12 09:13:50|4317.08|4307.08|4317.38|4307.38|4317.66|4307.66|4317.08|4307.08|33
1620810840000|2021-05-12 09:14:00|4317.65|4307.65|4315.67|4305.67|4317.65|4307.65|4315.37|4305.37|35
1620810850000|2021-05-12 09:14:10|4315.54|4305.54|4314.88|4304.88|4315.54|4305.54|4314.49|4304.49|23
1620810860000|2021-05-12 09:14:20|4314.89|4304.89|4315.82|4305.82|4315.82|4305.82|4314.26|4304.26|27
1620810870000|2021-05-12 09:14:30|4315.84|4305.84|4316.34|4306.34|4316.34|4306.34|4315.47|4305.47|29
1620810880000|2021-05-12 09:14:40|4316.38|4306.38|4316.11|4306.11|4316.5|4306.5|4315.95|4305.95|30
1620810890000|2021-05-12 09:14:50|4316.05|4306.05|4316.01|4306.01|4316.2|4306.2|4315.89|4305.89|29
1620810900000|2021-05-12 09:15:00|4315.89|4305.89|4316.21|4306.21|4316.21|4306.21|4315.87|4305.87|26
1620810910000|2021-05-12 09:15:10|4316.37|4306.37|4318.38|4308.38|4318.39|4308.39|4316.37|4306.37|29
1620810920000|2021-05-12 09:15:20|4318.34|4308.34|4317.85|4307.85|4318.34|4308.34|4317.77|4307.77|23
1620810930000|2021-05-12 09:15:30|4317.77|4307.77|4319.41|4309.41|4319.66|4309.66|4317.77|4307.77|12
1620810940000|2021-05-12 09:15:40|4319.2|4309.2|4319.76|4309.76|4319.76|4309.76|4319.13|4309.13|19
1620810950000|2021-05-12 09:15:50|4319.74|4309.74|4319.39|4309.39|4319.8|4309.8|4318.81|4308.81|23
1620810960000|2021-05-12 09:16:00|4319.47|4309.47|4318.59|4308.59|4319.58|4309.58|4318.59|4308.59|29
1620810970000|2021-05-12 09:16:10|4318.31|4308.31|4318.77|4308.77|4318.93|4308.93|4318.16|4308.16|19
1620810980000|2021-05-12 09:16:20|4318.74|4308.74|4317.32|4307.32|4318.79|4308.79|4316.64|4306.64|31
1620810990000|2021-05-12 09:16:30|4317.59|4307.59|4317.6|4307.6|4318.07|4308.07|4317.34|4307.34|33
1620811000000|2021-05-12 09:16:40|4317.32|4307.32|4316.72|4306.72|4317.38|4307.38|4316.57|4306.57|28
1620811010000|2021-05-12 09:16:50|4316.76|4306.76|4315.18|4305.18|4316.76|4306.76|4315.18|4305.18|34
1620811020000|2021-05-12 09:17:00|4315.19|4305.19|4315.43|4305.43|4315.5|4305.5|4315.06|4305.06|26
1620811030000|2021-05-12 09:17:10|4315.48|4305.48|4315.54|4305.54|4315.59|4305.59|4315.35|4305.35|22
1620811040000|2021-05-12 09:17:20|4315.55|4305.55|4315.42|4305.42|4315.6|4305.6|4315.21|4305.21|23
1620811050000|2021-05-12 09:17:30|4315.32|4305.32|4314.99|4304.99|4315.48|4305.48|4314.92|4304.92|30
1620811060000|2021-05-12 09:17:40|4314.98|4304.98|4315.15|4305.15|4315.15|4305.15|4314.9|4304.9|30
1620811070000|2021-05-12 09:17:50|4315.13|4305.13|4314.91|4304.91|4315.13|4305.13|4314.3|4304.3|32
1620811080000|2021-05-12 09:18:00|4314.64|4304.64|4316.82|4306.82|4316.82|4306.82|4314.64|4304.64|31
1620811090000|2021-05-12 09:18:10|4316.85|4306.85|4318.33|4308.33|4318.35|4308.35|4316.85|4306.85|20
1620811100000|2021-05-12 09:18:20|4318.34|4308.34|4317.89|4307.89|4318.34|4308.34|4317.5|4307.5|34
1620811110000|2021-05-12 09:18:30|4317.94|4307.94|4317.32|4307.32|4317.96|4307.96|4317.29|4307.29|27
1620811120000|2021-05-12 09:18:40|4317.4|4307.4|4317.95|4307.95|4318.07|4308.07|4317.32|4307.32|19
1620811130000|2021-05-12 09:18:50|4318.01|4308.01|4318.31|4308.31|4318.55|4308.55|4317.94|4307.94|28
1620811140000|2021-05-12 09:19:00|4318.29|4308.29|4318.08|4308.08|4318.29|4308.29|4317.82|4307.82|26
1620811150000|2021-05-12 09:19:10|4317.92|4307.92|4318.27|4308.27|4318.41|4308.41|4317.92|4307.92|25
1620811160000|2021-05-12 09:19:20|4318.2|4308.2|4316.98|4306.98|4318.52|4308.52|4316.46|4306.46|35
1620811170000|2021-05-12 09:19:30|4316.51|4306.51|4316.56|4306.56|4316.83|4306.83|4316.05|4306.05|31
1620811180000|2021-05-12 09:19:40|4316.57|4306.57|4315.51|4305.51|4316.59|4306.59|4315.39|4305.39|32
1620811190000|2021-05-12 09:19:50|4315.27|4305.27|4315.25|4305.25|4315.84|4305.84|4315.23|4305.23|35
1620811200000|2021-05-12 09:20:00|4315.29|4305.29|4313.1|4303.1|4315.34|4305.34|4312.91|4302.91|33
1620811210000|2021-05-12 09:20:10|4313.15|4303.15|4310.74|4300.74|4313.19|4303.19|4310.74|4300.74|27
1620811220000|2021-05-12 09:20:20|4310.68|4300.68|4311.14|4301.14|4311.14|4301.14|4308.86|4298.86|34
1620811230000|2021-05-12 09:20:30|4311.41|4301.41|4309.77|4299.77|4311.67|4301.67|4309.76|4299.76|34
1620811240000|2021-05-12 09:20:40|4309.7|4299.7|4307.98|4297.98|4309.74|4299.74|4307.89|4297.89|35
1620811250000|2021-05-12 09:20:50|4307.94|4297.94|4308.18|4298.18|4308.2|4298.2|4307.83|4297.83|25
1620811260000|2021-05-12 09:21:00|4308.14|4298.14|4308|4298|4308.3|4298.3|4307.64|4297.64|26
1620811270000|2021-05-12 09:21:10|4308.02|4298.02|4307.72|4297.72|4308.06|4298.06|4307.05|4297.05|26
1620811280000|2021-05-12 09:21:20|4307.78|4297.78|4306.58|4296.58|4308.18|4298.18|4306.58|4296.58|31
1620811290000|2021-05-12 09:21:30|4306.64|4296.64|4307.24|4297.24|4307.53|4297.53|4306.64|4296.64|26
1620811300000|2021-05-12 09:21:40|4307.07|4297.07|4307.86|4297.86|4307.96|4297.96|4306.93|4296.93|26
1620811310000|2021-05-12 09:21:50|4307.92|4297.92|4307.35|4297.35|4307.95|4297.95|4307.06|4297.06|25
1620811320000|2021-05-12 09:22:00|4307.31|4297.31|4306.97|4296.97|4307.31|4297.31|4306.32|4296.32|28
1620811330000|2021-05-12 09:22:10|4307.31|4297.31|4306.42|4296.42|4307.35|4297.35|4306.38|4296.38|32
1620811340000|2021-05-12 09:22:20|4306.4|4296.4|4306.13|4296.13|4306.73|4296.73|4306|4296|31
1620811350000|2021-05-12 09:22:30|4306.12|4296.12|4306.2|4296.2|4306.41|4296.41|4306.01|4296.01|20
1620811360000|2021-05-12 09:22:40|4306.11|4296.11|4303.96|4293.96|4306.11|4296.11|4303.04|4293.04|31
1620811370000|2021-05-12 09:22:50|4303.75|4293.75|4303.14|4293.14|4303.8|4293.8|4303|4293|28
1620811380000|2021-05-12 09:23:00|4303.22|4293.22|4305.69|4295.69|4305.69|4295.69|4303.14|4293.14|31
1620811390000|2021-05-12 09:23:10|4305.55|4295.55|4308.06|4298.06|4309.3|4299.3|4305.55|4295.55|40
1620811400000|2021-05-12 09:23:20|4308.07|4298.07|4311.03|4301.03|4311.13|4301.13|4307.44|4297.44|34
1620811410000|2021-05-12 09:23:30|4310.91|4300.91|4311.34|4301.34|4311.45|4301.45|4310.68|4300.68|32
1620811420000|2021-05-12 09:23:40|4311.32|4301.32|4310.83|4300.83|4311.36|4301.36|4310.32|4300.32|34
1620811430000|2021-05-12 09:23:50|4310.93|4300.93|4311.21|4301.21|4311.4|4301.4|4310.11|4300.11|31
1620811440000|2021-05-12 09:24:00|4311.06|4301.06|4310.38|4300.38|4312.2|4302.2|4310.35|4300.35|27
1620811450000|2021-05-12 09:24:10|4310.61|4300.61|4309.78|4299.78|4310.86|4300.86|4308.79|4298.79|33
1620811460000|2021-05-12 09:24:20|4309.79|4299.79|4308.3|4298.3|4309.8|4299.8|4308.07|4298.07|27
1620811470000|2021-05-12 09:24:30|4308.41|4298.41|4308.03|4298.03|4308.56|4298.56|4307.79|4297.79|27
1620811480000|2021-05-12 09:24:40|4307.99|4297.99|4307.64|4297.64|4308.16|4298.16|4307.51|4297.51|30
1620811490000|2021-05-12 09:24:50|4307.66|4297.66|4306.72|4296.72|4307.66|4297.66|4306.72|4296.72|21
1620811500000|2021-05-12 09:25:00|4306.24|4296.24|4307.76|4297.76|4308.07|4298.07|4306|4296|37
1620811510000|2021-05-12 09:25:10|4307.49|4297.49|4307.61|4297.61|4307.88|4297.88|4307.16|4297.16|26
1620811520000|2021-05-12 09:25:20|4307.73|4297.73|4307.3|4297.3|4308.58|4298.58|4307.28|4297.28|31
1620811530000|2021-05-12 09:25:30|4307.29|4297.29|4306.84|4296.84|4307.33|4297.33|4306.82|4296.82|29
1620811540000|2021-05-12 09:25:40|4306.92|4296.92|4307.44|4297.44|4307.47|4297.47|4306.92|4296.92|32
1620811550000|2021-05-12 09:25:50|4307.53|4297.53|4306.52|4296.52|4307.87|4297.87|4306.52|4296.52|28
1620811560000|2021-05-12 09:26:00|4306.33|4296.33|4307.43|4297.43|4307.49|4297.49|4306.11|4296.11|35
1620811570000|2021-05-12 09:26:10|4307.44|4297.44|4309.44|4299.44|4309.44|4299.44|4307.27|4297.27|28
1620811580000|2021-05-12 09:26:20|4309.21|4299.21|4309.33|4299.33|4309.44|4299.44|4309.21|4299.21|23
1620811590000|2021-05-12 09:26:30|4309.37|4299.37|4308.87|4298.87|4309.96|4299.96|4308.87|4298.87|30
1620811600000|2021-05-12 09:26:40|4308.86|4298.86|4308.98|4298.98|4309.03|4299.03|4308.85|4298.85|26
1620811610000|2021-05-12 09:26:50|4309.04|4299.04|4309.02|4299.02|4309.1|4299.1|4308.86|4298.86|28
1620811620000|2021-05-12 09:27:00|4309.3|4299.3|4307.39|4297.39|4309.44|4299.44|4307.15|4297.15|35
1620811630000|2021-05-12 09:27:10|4307.37|4297.37|4309.03|4299.03|4309.03|4299.03|4307.09|4297.09|36
1620811640000|2021-05-12 09:27:20|4309.02|4299.02|4309.64|4299.64|4309.97|4299.97|4308.92|4298.92|29
1620811650000|2021-05-12 09:27:30|4309.55|4299.55|4311.36|4301.36|4311.36|4301.36|4309.52|4299.52|28
1620811660000|2021-05-12 09:27:40|4311.35|4301.35|4311.16|4301.16|4311.44|4301.44|4311.15|4301.15|26
1620811670000|2021-05-12 09:27:50|4311.2|4301.2|4310.9|4300.9|4311.25|4301.25|4310.9|4300.9|19
1620811680000|2021-05-12 09:28:00|4310.94|4300.94|4311.83|4301.83|4311.83|4301.83|4310.81|4300.81|26
1620811690000|2021-05-12 09:28:10|4311.87|4301.87|4311.47|4301.47|4311.88|4301.88|4311.17|4301.17|28
1620811700000|2021-05-12 09:28:20|4311.32|4301.32|4312.02|4302.02|4312.72|4302.72|4311.32|4301.32|34
1620811710000|2021-05-12 09:28:30|4312.07|4302.07|4312.24|4302.24|4312.34|4302.34|4311.96|4301.96|24
1620811720000|2021-05-12 09:28:40|4312.32|4302.32|4313.96|4303.96|4314.08|4304.08|4312.15|4302.15|30
1620811730000|2021-05-12 09:28:50|4313.97|4303.97|4312.18|4302.18|4313.97|4303.97|4310.45|4300.45|34
1620811740000|2021-05-12 09:29:00|4312.19|4302.19|4313.12|4303.12|4313.36|4303.36|4312.18|4302.18|32
1620811750000|2021-05-12 09:29:10|4313.06|4303.06|4312.93|4302.93|4313.06|4303.06|4312.8|4302.8|28
1620811760000|2021-05-12 09:29:20|4312.95|4302.95|4311.18|4301.18|4313.11|4303.11|4311.18|4301.18|31
1620811770000|2021-05-12 09:29:30|4311.35|4301.35|4312.08|4302.08|4312.47|4302.47|4311.35|4301.35|28
1620811780000|2021-05-12 09:29:40|4312.17|4302.17|4312.05|4302.05|4312.3|4302.3|4312.05|4302.05|8
1620811790000|2021-05-12 09:29:50|4312.06|4302.06|4312.34|4302.34|4312.34|4302.34|4311.96|4301.96|26
1620811800000|2021-05-12 09:30:00|4312.46|4302.46|4313.17|4303.17|4313.31|4303.31|4312.37|4302.37|27
1620811810000|2021-05-12 09:30:10|4313.22|4303.22|4313.3|4303.3|4313.32|4303.32|4312.97|4302.97|23
1620811820000|2021-05-12 09:30:20|4313.25|4303.25|4312.86|4302.86|4313.25|4303.25|4312.54|4302.54|28
1620811830000|2021-05-12 09:30:30|4312.8|4302.8|4312.55|4302.55|4312.8|4302.8|4312.49|4302.49|19
1620811840000|2021-05-12 09:30:40|4312.56|4302.56|4312.64|4302.64|4312.8|4302.8|4312.49|4302.49|25
1620811850000|2021-05-12 09:30:50|4312.66|4302.66|4312.3|4302.3|4312.72|4302.72|4312.3|4302.3|23
1620811860000|2021-05-12 09:31:00|4312.46|4302.46|4312.34|4302.34|4312.63|4302.63|4312.26|4302.26|26
1620811870000|2021-05-12 09:31:10|4312.38|4302.38|4312.58|4302.58|4312.6|4302.6|4312.36|4302.36|31
1620811880000|2021-05-12 09:31:20|4312.51|4302.51|4312.37|4302.37|4312.52|4302.52|4312.25|4302.25|29
1620811890000|2021-05-12 09:31:30|4312.43|4302.43|4312.26|4302.26|4312.52|4302.52|4312.16|4302.16|26
1620811900000|2021-05-12 09:31:40|4312.27|4302.27|4302.42|4292.42|4312.28|4302.28|4302.12|4292.12|31
1620811910000|2021-05-12 09:31:50|4302.69|4292.69|4304.45|4294.45|4305.78|4295.78|4302.69|4292.69|35
1620811920000|2021-05-12 09:32:00|4304.23|4294.23|4302.22|4292.22|4305.18|4295.18|4302.14|4292.14|37
1620811930000|2021-05-12 09:32:10|4302.25|4292.25|4301.34|4291.34|4302.72|4292.72|4301|4291|34
1620811940000|2021-05-12 09:32:20|4301.65|4291.65|4298.76|4288.76|4302.63|4292.63|4298.29|4288.29|35
1620811950000|2021-05-12 09:32:30|4298.99|4288.99|4299.8|4289.8|4300.42|4290.42|4298.99|4288.99|31
1620811960000|2021-05-12 09:32:40|4299.81|4289.81|4300.55|4290.55|4301.54|4291.54|4299.81|4289.81|36
1620811970000|2021-05-12 09:32:50|4300.56|4290.56|4300.83|4290.83|4301.41|4291.41|4300.52|4290.52|32
1620811980000|2021-05-12 09:33:00|4300.78|4290.78|4300.44|4290.44|4300.84|4290.84|4299.6|4289.6|36
1620811990000|2021-05-12 09:33:10|4300.53|4290.53|4301.16|4291.16|4301.72|4291.72|4300.5|4290.5|28
1620812000000|2021-05-12 09:33:20|4301.34|4291.34|4303.08|4293.08|4303.08|4293.08|4301.23|4291.23|32
1620812010000|2021-05-12 09:33:30|4302.88|4292.88|4305.65|4295.65|4305.88|4295.88|4302.88|4292.88|39
1620812020000|2021-05-12 09:33:40|4305.7|4295.7|4305.62|4295.62|4305.97|4295.97|4305.18|4295.18|32
1620812030000|2021-05-12 09:33:50|4305.63|4295.63|4305.17|4295.17|4306.64|4296.64|4304.88|4294.88|30
1620812040000|2021-05-12 09:34:00|4305.18|4295.18|4306.44|4296.44|4306.56|4296.56|4305.18|4295.18|38
1620812050000|2021-05-12 09:34:10|4307.07|4297.07|4307.92|4297.92|4308.09|4298.09|4307.07|4297.07|20
1620812060000|2021-05-12 09:34:20|4308.14|4298.14|4309.76|4299.76|4311.53|4301.53|4308.14|4298.14|31
1620812070000|2021-05-12 09:34:30|4309.78|4299.78|4309.62|4299.62|4309.91|4299.91|4307.93|4297.93|30
1620812080000|2021-05-12 09:34:40|4309.64|4299.64|4309.05|4299.05|4309.64|4299.64|4308.96|4298.96|22
1620812090000|2021-05-12 09:34:50|4309.15|4299.15|4308.95|4298.95|4309.2|4299.2|4308.82|4298.82|11
1620812100000|2021-05-12 09:35:00|4308.94|4298.94|4307.09|4297.09|4308.95|4298.95|4307.09|4297.09|31
1620812110000|2021-05-12 09:35:10|4307.11|4297.11|4306.1|4296.1|4307.16|4297.16|4305.44|4295.44|31
1620812120000|2021-05-12 09:35:20|4305.86|4295.86|4304.11|4294.11|4305.96|4295.96|4304.11|4294.11|35
1620812130000|2021-05-12 09:35:30|4303.89|4293.89|4304.7|4294.7|4304.7|4294.7|4303.89|4293.89|29
1620812140000|2021-05-12 09:35:40|4304.57|4294.57|4303.38|4293.38|4305.68|4295.68|4303.38|4293.38|34
1620812150000|2021-05-12 09:35:50|4303.37|4293.37|4303.08|4293.08|4303.59|4293.59|4303.05|4293.05|28
1620812160000|2021-05-12 09:36:00|4303.03|4293.03|4303.27|4293.27|4303.36|4293.36|4303.01|4293.01|20
1620812170000|2021-05-12 09:36:10|4303.16|4293.16|4304.07|4294.07|4304.1|4294.1|4303.16|4293.16|26
1620812180000|2021-05-12 09:36:20|4304.08|4294.08|4304.04|4294.04|4304.16|4294.16|4303.94|4293.94|18
1620812190000|2021-05-12 09:36:30|4303.95|4293.95|4304.11|4294.11|4304.19|4294.19|4303.95|4293.95|15
1620812200000|2021-05-12 09:36:40|4304.14|4294.14|4303.92|4293.92|4304.14|4294.14|4303.87|4293.87|23
1620812210000|2021-05-12 09:36:50|4303.86|4293.86|4301.73|4291.73|4303.91|4293.91|4301.42|4291.42|35
1620812220000|2021-05-12 09:37:00|4301.72|4291.72|4303.07|4293.07|4303.15|4293.15|4301.67|4291.67|35
1620812230000|2021-05-12 09:37:10|4303.08|4293.08|4307.34|4297.34|4307.34|4297.34|4302.99|4292.99|30
1620812240000|2021-05-12 09:37:20|4307.21|4297.21|4307.35|4297.35|4307.8|4297.8|4306.7|4296.7|32
1620812250000|2021-05-12 09:37:30|4307.33|4297.33|4308.37|4298.37|4308.42|4298.42|4306.96|4296.96|32
1620812260000|2021-05-12 09:37:40|4308.35|4298.35|4307.92|4297.92|4308.39|4298.39|4307.14|4297.14|32
1620812270000|2021-05-12 09:37:50|4308.04|4298.04|4306.57|4296.57|4308.39|4298.39|4306.57|4296.57|25
1620812280000|2021-05-12 09:38:00|4306.6|4296.6|4304.85|4294.85|4306.94|4296.94|4304.69|4294.69|32
1620812290000|2021-05-12 09:38:10|4304.84|4294.84|4304.14|4294.14|4305.41|4295.41|4304.14|4294.14|29
1620812300000|2021-05-12 09:38:20|4304.09|4294.09|4304.53|4294.53|4304.67|4294.67|4304.06|4294.06|21
1620812310000|2021-05-12 09:38:30|4304.31|4294.31|4304.48|4294.48|4304.59|4294.59|4304.02|4294.02|37
1620812320000|2021-05-12 09:38:40|4304.47|4294.47|4304.37|4294.37|4304.47|4294.47|4304.34|4294.34|11
1620812330000|2021-05-12 09:38:50|4304.04|4294.04|4303.77|4293.77|4304.04|4294.04|4303.3|4293.3|27
1620812340000|2021-05-12 09:39:00|4303.89|4293.89|4305.63|4295.63|4306.06|4296.06|4303.77|4293.77|30
1620812350000|2021-05-12 09:39:10|4306.4|4296.4|4303.1|4293.1|4306.4|4296.4|4302.89|4292.89|26
1620812360000|2021-05-12 09:39:20|4303.19|4293.19|4303.52|4293.52|4303.66|4293.66|4303.19|4293.19|26
1620812370000|2021-05-12 09:39:30|4303.43|4293.43|4303.38|4293.38|4303.47|4293.47|4303.35|4293.35|9
1620812380000|2021-05-12 09:39:40|4303.39|4293.39|4303.29|4293.29|4303.4|4293.4|4303.26|4293.26|12
1620812390000|2021-05-12 09:39:50|4303.3|4293.3|4302.26|4292.26|4303.41|4293.41|4301.69|4291.69|32
1620812400000|2021-05-12 09:40:00|4302.37|4292.37|4303.25|4293.25|4303.54|4293.54|4302.37|4292.37|22
1620812410000|2021-05-12 09:40:10|4302.98|4292.98|4303.18|4293.18|4303.2|4293.2|4302.76|4292.76|22
1620812420000|2021-05-12 09:40:20|4303.09|4293.09|4302.97|4292.97|4303.17|4293.17|4302.97|4292.97|17
1620812430000|2021-05-12 09:40:30|4302.94|4292.94|4303.16|4293.16|4303.18|4293.18|4302.94|4292.94|22
1620812440000|2021-05-12 09:40:40|4303.25|4293.25|4303.38|4293.38|4303.83|4293.83|4303.15|4293.15|32
1620812450000|2021-05-12 09:40:50|4303.41|4293.41|4303.86|4293.86|4303.92|4293.92|4303.33|4293.33|24
1620812460000|2021-05-12 09:41:00|4303.7|4293.7|4306.32|4296.32|4306.32|4296.32|4303.7|4293.7|29
1620812470000|2021-05-12 09:41:10|4306.36|4296.36|4305.38|4295.38|4306.41|4296.41|4305.21|4295.21|34
1620812480000|2021-05-12 09:41:20|4305.47|4295.47|4306.25|4296.25|4306.44|4296.44|4305.36|4295.36|27
1620812490000|2021-05-12 09:41:30|4306.43|4296.43|4306.71|4296.71|4309.15|4299.15|4306.37|4296.37|36
1620812500000|2021-05-12 09:41:40|4307.22|4297.22|4308.37|4298.37|4308.41|4298.41|4306.27|4296.27|38
1620812510000|2021-05-12 09:41:50|4308.58|4298.58|4311.51|4301.51|4311.52|4301.52|4308.51|4298.51|30
1620812520000|2021-05-12 09:42:00|4311.41|4301.41|4312.15|4302.15|4312.53|4302.53|4310.26|4300.26|32
1620812530000|2021-05-12 09:42:10|4312.19|4302.19|4312.38|4302.38|4312.51|4302.51|4311.48|4301.48|26
1620812540000|2021-05-12 09:42:20|4312.41|4302.41|4312.44|4302.44|4312.51|4302.51|4311.92|4301.92|26
1620812550000|2021-05-12 09:42:30|4312.36|4302.36|4313.35|4303.35|4313.35|4303.35|4311.89|4301.89|24
1620812560000|2021-05-12 09:42:40|4313.38|4303.38|4312.12|4302.12|4313.7|4303.7|4311.9|4301.9|36
1620812570000|2021-05-12 09:42:50|4312.71|4302.71|4313.08|4303.08|4314.15|4304.15|4312.07|4302.07|37
1620812580000|2021-05-12 09:43:00|4312.87|4302.87|4312.56|4302.56|4313.26|4303.26|4311.78|4301.78|31
1620812590000|2021-05-12 09:43:10|4312.31|4302.31|4312.32|4302.32|4312.63|4302.63|4312.12|4302.12|21
1620812600000|2021-05-12 09:43:20|4312.33|4302.33|4313.69|4303.69|4314.11|4304.11|4312.33|4302.33|21
1620812610000|2021-05-12 09:43:30|4313.72|4303.72|4313.95|4303.95|4314.15|4304.15|4313.59|4303.59|30
1620812620000|2021-05-12 09:43:40|4313.94|4303.94|4314.19|4304.19|4314.29|4304.29|4313.9|4303.9|30
1620812630000|2021-05-12 09:43:50|4314.17|4304.17|4314.27|4304.27|4314.45|4304.45|4314.15|4304.15|29
1620812640000|2021-05-12 09:44:00|4314.28|4304.28|4312.69|4302.69|4314.34|4304.34|4312.08|4302.08|27
1620812650000|2021-05-12 09:44:10|4312.71|4302.71|4313.63|4303.63|4313.85|4303.85|4312.66|4302.66|28
1620812660000|2021-05-12 09:44:20|4313.65|4303.65|4313.73|4303.73|4313.92|4303.92|4313.46|4303.46|28
1620812670000|2021-05-12 09:44:30|4313.8|4303.8|4313.13|4303.13|4313.8|4303.8|4312.63|4302.63|27
1620812680000|2021-05-12 09:44:40|4313.16|4303.16|4313.97|4303.97|4313.97|4303.97|4313.14|4303.14|27
1620812690000|2021-05-12 09:44:50|4313.94|4303.94|4313.88|4303.88|4314.15|4304.15|4313.85|4303.85|21
1620812700000|2021-05-12 09:45:00|4313.87|4303.87|4312.95|4302.95|4313.87|4303.87|4312.57|4302.57|24
1620812710000|2021-05-12 09:45:10|4312.97|4302.97|4313.86|4303.86|4313.94|4303.94|4312.97|4302.97|28
1620812720000|2021-05-12 09:45:20|4313.26|4303.26|4314.27|4304.27|4314.55|4304.55|4313.26|4303.26|27
1620812730000|2021-05-12 09:45:30|4314.43|4304.43|4314.46|4304.46|4314.72|4304.72|4314.12|4304.12|31
1620812740000|2021-05-12 09:45:40|4314.6|4304.6|4316.87|4306.87|4316.87|4306.87|4314.59|4304.59|34
1620812750000|2021-05-12 09:45:50|4316.79|4306.79|4317.77|4307.77|4317.77|4307.77|4316.79|4306.79|29
1620812760000|2021-05-12 09:46:00|4317.85|4307.85|4317.06|4307.06|4318.19|4308.19|4317.06|4307.06|22
1620812770000|2021-05-12 09:46:10|4317.14|4307.14|4316.58|4306.58|4317.19|4307.19|4316.4|4306.4|25
1620812780000|2021-05-12 09:46:20|4316.59|4306.59|4316.43|4306.43|4316.61|4306.61|4316.28|4306.28|21
1620812790000|2021-05-12 09:46:30|4316.44|4306.44|4318.37|4308.37|4318.48|4308.48|4316.44|4306.44|26
1620812800000|2021-05-12 09:46:40|4318.41|4308.41|4317.86|4307.86|4318.69|4308.69|4317.43|4307.43|28
1620812810000|2021-05-12 09:46:50|4318.03|4308.03|4318.68|4308.68|4318.86|4308.86|4318.03|4308.03|27
1620812820000|2021-05-12 09:47:00|4318.72|4308.72|4317.64|4307.64|4319.63|4309.63|4317.64|4307.64|32
1620812830000|2021-05-12 09:47:10|4317.56|4307.56|4324.55|4314.55|4324.55|4314.55|4317.56|4307.56|27
1620812840000|2021-05-12 09:47:20|4324.57|4314.57|4324.72|4314.72|4324.84|4314.84|4323.13|4313.13|38
1620812850000|2021-05-12 09:47:30|4324.61|4314.61|4325.32|4315.32|4325.43|4315.43|4324.43|4314.43|38
1620812860000|2021-05-12 09:47:40|4325.59|4315.59|4325.15|4315.15|4326.04|4316.04|4324.97|4314.97|34
1620812870000|2021-05-12 09:47:50|4325.18|4315.18|4324.2|4314.2|4325.24|4315.24|4323.84|4313.84|34
1620812880000|2021-05-12 09:48:00|4324.13|4314.13|4324.4|4314.4|4324.4|4314.4|4323.65|4313.65|33
1620812890000|2021-05-12 09:48:10|4324.8|4314.8|4324.88|4314.88|4325.15|4315.15|4324.67|4314.67|33
1620812900000|2021-05-12 09:48:20|4324.89|4314.89|4327.91|4317.91|4328.25|4318.25|4324.51|4314.51|31
1620812910000|2021-05-12 09:48:30|4327.81|4317.81|4325.86|4315.86|4327.97|4317.97|4325.07|4315.07|37
1620812920000|2021-05-12 09:48:40|4325.87|4315.87|4325.53|4315.53|4326.17|4316.17|4325.32|4315.32|29
1620812930000|2021-05-12 09:48:50|4325.52|4315.52|4325.85|4315.85|4325.85|4315.85|4325.51|4315.51|19
1620812940000|2021-05-12 09:49:00|4325.68|4315.68|4324.52|4314.52|4325.91|4315.91|4324.41|4314.41|25
1620812950000|2021-05-12 09:49:10|4324.43|4314.43|4324.19|4314.19|4324.46|4314.46|4323.57|4313.57|32
1620812960000|2021-05-12 09:49:20|4324.18|4314.18|4325.04|4315.04|4325.54|4315.54|4324.17|4314.17|32
1620812970000|2021-05-12 09:49:30|4324.65|4314.65|4323.05|4313.05|4325.76|4315.76|4323.05|4313.05|27
1620812980000|2021-05-12 09:49:40|4322.61|4312.61|4322.42|4312.42|4323.84|4313.84|4322.08|4312.08|37
1620812990000|2021-05-12 09:49:50|4322.44|4312.44|4320.88|4310.88|4322.44|4312.44|4320.88|4310.88|36
1620813000000|2021-05-12 09:50:00|4320.93|4310.93|4320.7|4310.7|4321.35|4311.35|4320.58|4310.58|31
1620813010000|2021-05-12 09:50:10|4320.71|4310.71|4321.72|4311.72|4321.83|4311.83|4320.42|4310.42|36
1620813020000|2021-05-12 09:50:20|4321.74|4311.74|4320.06|4310.06|4321.82|4311.82|4320.04|4310.04|31
1620813030000|2021-05-12 09:50:30|4320.05|4310.05|4317.25|4307.25|4320.07|4310.07|4316.97|4306.97|31
1620813040000|2021-05-12 09:50:40|4317.18|4307.18|4317.28|4307.28|4317.32|4307.32|4317.18|4307.18|20
1620813050000|2021-05-12 09:50:50|4317.27|4307.27|4314.81|4304.81|4317.27|4307.27|4314.69|4304.69|31
1620813060000|2021-05-12 09:51:00|4314.78|4304.78|4318.24|4308.24|4318.39|4308.39|4314.66|4304.66|37
1620813070000|2021-05-12 09:51:10|4318.63|4308.63|4320.79|4310.79|4321.52|4311.52|4318.45|4308.45|31
1620813080000|2021-05-12 09:51:20|4320.89|4310.89|4320.47|4310.47|4321|4311|4319.13|4309.13|37
1620813090000|2021-05-12 09:51:30|4320.21|4310.21|4321.95|4311.95|4322.28|4312.28|4320.06|4310.06|33
1620813100000|2021-05-12 09:51:40|4321.93|4311.93|4322.56|4312.56|4322.89|4312.89|4321.49|4311.49|31
1620813110000|2021-05-12 09:51:50|4322.5|4312.5|4321.68|4311.68|4322.67|4312.67|4321.57|4311.57|31
1620813120000|2021-05-12 09:52:00|4321.92|4311.92|4321.53|4311.53|4322.55|4312.55|4321.53|4311.53|28
1620813130000|2021-05-12 09:52:10|4321.81|4311.81|4322.03|4312.03|4322.63|4312.63|4320.8|4310.8|27
1620813140000|2021-05-12 09:52:20|4321.95|4311.95|4315.43|4305.43|4321.95|4311.95|4315.26|4305.26|32
1620813150000|2021-05-12 09:52:30|4315.26|4305.26|4316.72|4306.72|4317.22|4307.22|4315.26|4305.26|33
1620813160000|2021-05-12 09:52:40|4316.8|4306.8|4316.79|4306.79|4317.18|4307.18|4316.3|4306.3|24
1620813170000|2021-05-12 09:52:50|4316.23|4306.23|4315|4305|4316.63|4306.63|4314.71|4304.71|32
1620813180000|2021-05-12 09:53:00|4315.01|4305.01|4314.5|4304.5|4315.01|4305.01|4313.93|4303.93|23
1620813190000|2021-05-12 09:53:10|4314.41|4304.41|4315.11|4305.11|4315.11|4305.11|4314.35|4304.35|26
1620813200000|2021-05-12 09:53:20|4315.25|4305.25|4315.35|4305.35|4316.96|4306.96|4315.25|4305.25|32
1620813210000|2021-05-12 09:53:30|4315.34|4305.34|4315.99|4305.99|4316.04|4306.04|4315.34|4305.34|31
1620813220000|2021-05-12 09:53:40|4315.86|4305.86|4315.56|4305.56|4315.86|4305.86|4315.47|4305.47|28
1620813230000|2021-05-12 09:53:50|4315.55|4305.55|4316|4306|4316.1|4306.1|4315.42|4305.42|31
1620813240000|2021-05-12 09:54:00|4316.03|4306.03|4316.87|4306.87|4316.88|4306.88|4315.95|4305.95|18
1620813250000|2021-05-12 09:54:10|4316.19|4306.19|4316.38|4306.38|4316.53|4306.53|4316.19|4306.19|13
1620813260000|2021-05-12 09:54:20|4316.25|4306.25|4316.25|4306.25|4316.34|4306.34|4316.16|4306.16|5
1620813270000|2021-05-12 09:54:30|4316.26|4306.26|4316.25|4306.25|4317.66|4307.66|4316.25|4306.25|27
1620813280000|2021-05-12 09:54:40|4316.27|4306.27|4315.56|4305.56|4316.39|4306.39|4315.35|4305.35|36
1620813290000|2021-05-12 09:54:50|4315.58|4305.58|4315.15|4305.15|4315.99|4305.99|4315.01|4305.01|21
1620813300000|2021-05-12 09:55:00|4315.41|4305.41|4313.71|4303.71|4315.79|4305.79|4313.7|4303.7|34
1620813310000|2021-05-12 09:55:10|4313.72|4303.72|4314.17|4304.17|4314.26|4304.26|4313.12|4303.12|31
1620813320000|2021-05-12 09:55:20|4314.09|4304.09|4313.16|4303.16|4314.11|4304.11|4313.11|4303.11|12
1620813330000|2021-05-12 09:55:30|4313.13|4303.13|4313.13|4303.13|4313.34|4303.34|4313.13|4303.13|19
1620813340000|2021-05-12 09:55:40|4312.66|4302.66|4310.68|4300.68|4312.72|4302.72|4310.66|4300.66|28
1620813350000|2021-05-12 09:55:50|4310.44|4300.44|4308.66|4298.66|4311.55|4301.55|4308.65|4298.65|37
1620813360000|2021-05-12 09:56:00|4308.7|4298.7|4309.9|4299.9|4310.11|4300.11|4308.25|4298.25|31
1620813370000|2021-05-12 09:56:10|4309.95|4299.95|4310.41|4300.41|4310.72|4300.72|4309.95|4299.95|29
1620813380000|2021-05-12 09:56:20|4310.42|4300.42|4311.27|4301.27|4311.37|4301.37|4310.42|4300.42|27
1620813390000|2021-05-12 09:56:30|4311.28|4301.28|4309.95|4299.95|4311.31|4301.31|4309.88|4299.88|32
1620813400000|2021-05-12 09:56:40|4310.02|4300.02|4307.74|4297.74|4310.02|4300.02|4307.33|4297.33|35
1620813410000|2021-05-12 09:56:50|4307.7|4297.7|4308.99|4298.99|4309.04|4299.04|4307.18|4297.18|33
1620813420000|2021-05-12 09:57:00|4308.96|4298.96|4309.09|4299.09|4309.17|4299.17|4308.73|4298.73|27
1620813430000|2021-05-12 09:57:10|4308.99|4298.99|4308.34|4298.34|4309.17|4299.17|4308.18|4298.18|19
1620813440000|2021-05-12 09:57:20|4308.37|4298.37|4307.11|4297.11|4308.37|4298.37|4306.9|4296.9|36
1620813450000|2021-05-12 09:57:30|4307.21|4297.21|4304.89|4294.89|4308.28|4298.28|4304.89|4294.89|35
1620813460000|2021-05-12 09:57:40|4304.83|4294.83|4302.16|4292.16|4304.84|4294.84|4302.16|4292.16|38
1620813470000|2021-05-12 09:57:50|4302.01|4292.01|4301.95|4291.95|4302.58|4292.58|4300.21|4290.21|40
1620813480000|2021-05-12 09:58:00|4302.13|4292.13|4301.35|4291.35|4303.07|4293.07|4301.2|4291.2|37
1620813490000|2021-05-12 09:58:10|4301.5|4291.5|4301.7|4291.7|4301.91|4291.91|4301.25|4291.25|36
1620813500000|2021-05-12 09:58:20|4301.71|4291.71|4301.74|4291.74|4302.04|4292.04|4301.5|4291.5|33
1620813510000|2021-05-12 09:58:30|4301.65|4291.65|4301.67|4291.67|4301.83|4291.83|4301.49|4291.49|19
1620813520000|2021-05-12 09:58:40|4301.68|4291.68|4300.41|4290.41|4302|4292|4300.41|4290.41|32
1620813530000|2021-05-12 09:58:50|4300.3|4290.3|4300.21|4290.21|4300.43|4290.43|4300.14|4290.14|27
1620813540000|2021-05-12 09:59:00|4300.12|4290.12|4299.78|4289.78|4300.26|4290.26|4299.68|4289.68|30
1620813550000|2021-05-12 09:59:10|4299.66|4289.66|4299.61|4289.61|4299.89|4289.89|4299.38|4289.38|33
1620813560000|2021-05-12 09:59:20|4299.28|4289.28|4299.26|4289.26|4299.54|4289.54|4298.99|4288.99|30
1620813570000|2021-05-12 09:59:30|4299.15|4289.15|4295.91|4285.91|4299.16|4289.16|4295.71|4285.71|34
1620813580000|2021-05-12 09:59:40|4295.87|4285.87|4296.62|4286.62|4296.8|4286.8|4295.73|4285.73|35
1620813590000|2021-05-12 09:59:50|4296.6|4286.6|4296.76|4286.76|4297.34|4287.34|4296.33|4286.33|30
1620813600000|2021-05-12 10:00:00|4296.8|4286.8|4295.38|4285.38|4297.19|4287.19|4295.3|4285.3|38
1620813610000|2021-05-12 10:00:10|4295.23|4285.23|4294.6|4284.6|4295.48|4285.48|4294.41|4284.41|36
1620813620000|2021-05-12 10:00:20|4294.69|4284.69|4295.44|4285.44|4295.65|4285.65|4294.45|4284.45|35
1620813630000|2021-05-12 10:00:30|4295.43|4285.43|4294.22|4284.22|4295.65|4285.65|4294|4284|34
1620813640000|2021-05-12 10:00:40|4294.09|4284.09|4294.05|4284.05|4295.1|4285.1|4293.97|4283.97|32
1620813650000|2021-05-12 10:00:50|4294.06|4284.06|4293.61|4283.61|4294.06|4284.06|4293.61|4283.61|18
1620813660000|2021-05-12 10:01:00|4293.81|4283.81|4293.84|4283.84|4293.84|4283.84|4293.53|4283.53|7
1620813670000|2021-05-12 10:01:10|4293.47|4283.47|4292.59|4282.59|4293.56|4283.56|4292.41|4282.41|21
1620813680000|2021-05-12 10:01:20|4292.38|4282.38|4289.82|4279.82|4292.48|4282.48|4289.82|4279.82|36
1620813690000|2021-05-12 10:01:30|4289.78|4279.78|4289.12|4279.12|4289.81|4279.81|4288.63|4278.63|32
1620813700000|2021-05-12 10:01:40|4289.13|4279.13|4289.07|4279.07|4289.77|4279.77|4288.93|4278.93|26
1620813710000|2021-05-12 10:01:50|4288.97|4278.97|4287.43|4277.43|4289.34|4279.34|4287.43|4277.43|37
1620813720000|2021-05-12 10:02:00|4287.38|4277.38|4288.14|4278.14|4288.84|4278.84|4287.06|4277.06|38
1620813730000|2021-05-12 10:02:10|4288.11|4278.11|4285.93|4275.93|4289.18|4279.18|4285.93|4275.93|36
1620813740000|2021-05-12 10:02:20|4285.9|4275.9|4285|4275|4286.18|4276.18|4285|4275|31
1620813750000|2021-05-12 10:02:30|4285.04|4275.04|4283.75|4273.75|4285.06|4275.06|4283.74|4273.74|26
1620813760000|2021-05-12 10:02:40|4283.78|4273.78|4283.86|4273.86|4284.49|4274.49|4283.4|4273.4|37
1620813770000|2021-05-12 10:02:50|4283.88|4273.88|4282.67|4272.67|4283.88|4273.88|4280.65|4270.65|39
1620813780000|2021-05-12 10:03:00|4282.81|4272.81|4281.45|4271.45|4282.85|4272.85|4281.24|4271.24|37
1620813790000|2021-05-12 10:03:10|4281.39|4271.39|4281.38|4271.38|4281.83|4271.83|4280.77|4270.77|34
1620813800000|2021-05-12 10:03:20|4281.41|4271.41|4278.04|4268.04|4281.41|4271.41|4278.04|4268.04|34
1620813810000|2021-05-12 10:03:30|4278.2|4268.2|4278.23|4268.23|4278.87|4268.87|4277.69|4267.69|31
1620813820000|2021-05-12 10:03:40|4278.24|4268.24|4278.79|4268.79|4279.25|4269.25|4278.11|4268.11|30
1620813830000|2021-05-12 10:03:50|4278.65|4268.65|4277.63|4267.63|4278.65|4268.65|4277.25|4267.25|26
1620813840000|2021-05-12 10:04:00|4277.8|4267.8|4276.57|4266.57|4278.11|4268.11|4276.19|4266.19|35
1620813850000|2021-05-12 10:04:10|4276.86|4266.86|4277.28|4267.28|4277.86|4267.86|4276.61|4266.61|38
1620813860000|2021-05-12 10:04:20|4277.39|4267.39|4280.17|4270.17|4280.18|4270.18|4277.39|4267.39|39
1620813870000|2021-05-12 10:04:30|4280.01|4270.01|4279.07|4269.07|4281|4271|4279.04|4269.04|39
1620813880000|2021-05-12 10:04:40|4278.91|4268.91|4278.24|4268.24|4280.19|4270.19|4277.09|4267.09|39
1620813890000|2021-05-12 10:04:50|4277.96|4267.96|4278.07|4268.07|4278.66|4268.66|4277.64|4267.64|30
1620813900000|2021-05-12 10:05:00|4278.03|4268.03|4279.15|4269.15|4279.15|4269.15|4277.47|4267.47|33
1620813910000|2021-05-12 10:05:10|4279.22|4269.22|4281.09|4271.09|4281.27|4271.27|4279.22|4269.22|35
1620813920000|2021-05-12 10:05:20|4281.71|4271.71|4282.14|4272.14|4282.24|4272.24|4279.99|4269.99|33
1620813930000|2021-05-12 10:05:30|4282.27|4272.27|4283.35|4273.35|4284.02|4274.02|4282.27|4272.27|37
1620813940000|2021-05-12 10:05:40|4283.36|4273.36|4281.62|4271.62|4283.59|4273.59|4281.62|4271.62|33
1620813950000|2021-05-12 10:05:50|4281.59|4271.59|4281.46|4271.46|4281.78|4271.78|4280.81|4270.81|26
1620813960000|2021-05-12 10:06:00|4280.95|4270.95|4281.25|4271.25|4281.42|4271.42|4279.78|4269.78|31
1620813970000|2021-05-12 10:06:10|4281.23|4271.23|4280.96|4270.96|4281.84|4271.84|4280.9|4270.9|30
1620813980000|2021-05-12 10:06:20|4280.97|4270.97|4279.5|4269.5|4281.01|4271.01|4279.24|4269.24|34
1620813990000|2021-05-12 10:06:30|4279.49|4269.49|4273.67|4263.67|4279.61|4269.61|4273.65|4263.65|38
1620814000000|2021-05-12 10:06:40|4273.16|4263.16|4272.51|4262.51|4273.3|4263.3|4271.92|4261.92|33
1620814010000|2021-05-12 10:06:50|4272.8|4262.8|4272.76|4262.76|4273.13|4263.13|4272.35|4262.35|36
1620814020000|2021-05-12 10:07:00|4272.79|4262.79|4271.43|4261.43|4272.79|4262.79|4271.42|4261.42|32
1620814030000|2021-05-12 10:07:10|4271.57|4261.57|4271.04|4261.04|4271.65|4261.65|4270.32|4260.32|33
1620814040000|2021-05-12 10:07:20|4270.95|4260.95|4271.47|4261.47|4271.54|4261.54|4269.86|4259.86|37
1620814050000|2021-05-12 10:07:30|4271.57|4261.57|4278.39|4268.39|4278.39|4268.39|4271.47|4261.47|40
1620814060000|2021-05-12 10:07:40|4278.83|4268.83|4275.43|4265.43|4278.83|4268.83|4274.01|4264.01|38
1620814070000|2021-05-12 10:07:50|4275.91|4265.91|4279.19|4269.19|4279.27|4269.27|4275.71|4265.71|40
1620814080000|2021-05-12 10:08:00|4279.23|4269.23|4281.77|4271.77|4282.1|4272.1|4278.11|4268.11|36
1620814090000|2021-05-12 10:08:10|4281.52|4271.52|4284.57|4274.57|4284.67|4274.67|4281.44|4271.44|35
1620814100000|2021-05-12 10:08:20|4284.33|4274.33|4284.81|4274.81|4285.67|4275.67|4283.95|4273.95|35
1620814110000|2021-05-12 10:08:30|4285.13|4275.13|4287.45|4277.45|4287.45|4277.45|4284.99|4274.99|33
1620814120000|2021-05-12 10:08:40|4287.56|4277.56|4284.97|4274.97|4287.59|4277.59|4284.79|4274.79|33
1620814130000|2021-05-12 10:08:50|4285.52|4275.52|4284.71|4274.71|4287.05|4277.05|4284.71|4274.71|35
1620814140000|2021-05-12 10:09:00|4284.43|4274.43|4284.28|4274.28|4284.55|4274.55|4283.87|4273.87|35
1620814150000|2021-05-12 10:09:10|4284.29|4274.29|4286.62|4276.62|4287.21|4277.21|4284.29|4274.29|38
1620814160000|2021-05-12 10:09:20|4286.63|4276.63|4285.04|4275.04|4286.63|4276.63|4283.86|4273.86|34
1620814170000|2021-05-12 10:09:30|4285.28|4275.28|4285.92|4275.92|4286|4276|4285.2|4275.2|30
1620814180000|2021-05-12 10:09:40|4285.95|4275.95|4286.48|4276.48|4286.55|4276.55|4285.93|4275.93|22
1620814190000|2021-05-12 10:09:50|4286.78|4276.78|4287.24|4277.24|4287.24|4277.24|4286.38|4276.38|31
1620814200000|2021-05-12 10:10:00|4287.3|4277.3|4287.2|4277.2|4287.47|4277.47|4286.74|4276.74|39
1620814210000|2021-05-12 10:10:10|4287.1|4277.1|4287.14|4277.14|4287.67|4277.67|4287.05|4277.05|27
1620814220000|2021-05-12 10:10:20|4287.15|4277.15|4285.65|4275.65|4287.27|4277.27|4285.48|4275.48|38
1620814230000|2021-05-12 10:10:30|4285.64|4275.64|4286.13|4276.13|4286.32|4276.32|4285.64|4275.64|25
1620814240000|2021-05-12 10:10:40|4286.12|4276.12|4286.83|4276.83|4286.83|4276.83|4285.71|4275.71|28
1620814250000|2021-05-12 10:10:50|4286.82|4276.82|4289.04|4279.04|4289.08|4279.08|4286.82|4276.82|35
1620814260000|2021-05-12 10:11:00|4289|4279|4291.76|4281.76|4291.76|4281.76|4289|4279|28
1620814270000|2021-05-12 10:11:10|4292.19|4282.19|4293.71|4283.71|4293.71|4283.71|4292.19|4282.19|24
1620814280000|2021-05-12 10:11:20|4293.97|4283.97|4295.27|4285.27|4295.27|4285.27|4293.97|4283.97|18
1620814290000|2021-05-12 10:11:30|4295.31|4285.31|4294.47|4284.47|4295.41|4285.41|4292.97|4282.97|33
1620814300000|2021-05-12 10:11:40|4295.54|4285.54|4292.41|4282.41|4296.06|4286.06|4292.37|4282.37|38
1620814310000|2021-05-12 10:11:50|4292.43|4282.43|4291.2|4281.2|4292.97|4282.97|4291.2|4281.2|35
1620814320000|2021-05-12 10:12:00|4291.19|4281.19|4288.09|4278.09|4291.21|4281.21|4287.58|4277.58|39
1620814330000|2021-05-12 10:12:10|4287.76|4277.76|4287.37|4277.37|4287.76|4277.76|4287.35|4277.35|26
1620814340000|2021-05-12 10:12:20|4287.3|4277.3|4289.37|4279.37|4289.42|4279.42|4287.29|4277.29|29
1620814350000|2021-05-12 10:12:30|4289.35|4279.35|4289.12|4279.12|4289.35|4279.35|4288.41|4278.41|31
1620814360000|2021-05-12 10:12:40|4289.11|4279.11|4288.6|4278.6|4289.32|4279.32|4288.53|4278.53|30
1620814370000|2021-05-12 10:12:50|4288.68|4278.68|4288.69|4278.69|4288.75|4278.75|4287.76|4277.76|31
1620814380000|2021-05-12 10:13:00|4288.71|4278.71|4287.85|4277.85|4289.26|4279.26|4287.44|4277.44|33
1620814390000|2021-05-12 10:13:10|4287.9|4277.9|4287.89|4277.89|4287.93|4277.93|4287.4|4277.4|27
1620814400000|2021-05-12 10:13:20|4287.94|4277.94|4286.88|4276.88|4288.15|4278.15|4286.88|4276.88|31
1620814410000|2021-05-12 10:13:30|4286.87|4276.87|4282.57|4272.57|4286.87|4276.87|4282.55|4272.55|35
1620814420000|2021-05-12 10:13:40|4282.18|4272.18|4281.75|4271.75|4282.53|4272.53|4281.45|4271.45|34
1620814430000|2021-05-12 10:13:50|4281.81|4271.81|4281.93|4271.93|4281.93|4271.93|4281.31|4271.31|32
1620814440000|2021-05-12 10:14:00|4281.85|4271.85|4282.11|4272.11|4282.51|4272.51|4281.77|4271.77|34
1620814450000|2021-05-12 10:14:10|4282.2|4272.2|4282.61|4272.61|4282.88|4272.88|4282.2|4272.2|27
1620814460000|2021-05-12 10:14:20|4282.58|4272.58|4282.28|4272.28|4282.74|4272.74|4281.95|4271.95|26
1620814470000|2021-05-12 10:14:30|4282.21|4272.21|4277.69|4267.69|4282.21|4272.21|4277.69|4267.69|32
1620814480000|2021-05-12 10:14:40|4277.67|4267.67|4275.71|4265.71|4277.67|4267.67|4275.71|4265.71|34
1620814490000|2021-05-12 10:14:50|4275.59|4265.59|4274.08|4264.08|4275.59|4265.59|4273.97|4263.97|32
1620814500000|2021-05-12 10:15:00|4274.1|4264.1|4276.12|4266.12|4276.12|4266.12|4273.99|4263.99|40
1620814510000|2021-05-12 10:15:10|4276.56|4266.56|4275.29|4265.29|4277.01|4267.01|4274.74|4264.74|36
1620814520000|2021-05-12 10:15:20|4275.31|4265.31|4272.77|4262.77|4275.31|4265.31|4272.67|4262.67|38
1620814530000|2021-05-12 10:15:30|4272.79|4262.79|4272.2|4262.2|4272.84|4262.84|4271.93|4261.93|35
1620814540000|2021-05-12 10:15:40|4272|4262|4272.85|4262.85|4272.96|4262.96|4272|4262|32
1620814550000|2021-05-12 10:15:50|4272.89|4262.89|4272.66|4262.66|4272.89|4262.89|4272.19|4262.19|30
1620814560000|2021-05-12 10:16:00|4272.76|4262.76|4274.04|4264.04|4274.04|4264.04|4272.72|4262.72|31
1620814570000|2021-05-12 10:16:10|4273.96|4263.96|4273.74|4263.74|4274.71|4264.71|4273.73|4263.73|35
1620814580000|2021-05-12 10:16:20|4273.75|4263.75|4276.43|4266.43|4276.9|4266.9|4273.75|4263.75|36
1620814590000|2021-05-12 10:16:30|4276.58|4266.58|4279.23|4269.23|4279.42|4269.42|4276.22|4266.22|38
1620814600000|2021-05-12 10:16:40|4278.82|4268.82|4279.56|4269.56|4279.65|4269.65|4278.43|4268.43|34
1620814610000|2021-05-12 10:16:50|4279.55|4269.55|4280.58|4270.58|4280.93|4270.93|4279.55|4269.55|30
1620814620000|2021-05-12 10:17:00|4280.66|4270.66|4281.36|4271.36|4281.39|4271.39|4280.04|4270.04|34
1620814630000|2021-05-12 10:17:10|4281.44|4271.44|4281.41|4271.41|4281.61|4271.61|4281.01|4271.01|22
1620814640000|2021-05-12 10:17:20|4281.42|4271.42|4283.92|4273.92|4284.36|4274.36|4281.42|4271.42|27
1620814650000|2021-05-12 10:17:30|4283.59|4273.59|4278.78|4268.78|4283.76|4273.76|4278.72|4268.72|38
1620814660000|2021-05-12 10:17:40|4278.32|4268.32|4275.49|4265.49|4278.32|4268.32|4275.28|4265.28|33
1620814670000|2021-05-12 10:17:50|4275.8|4265.8|4277.39|4267.39|4278.22|4268.22|4275.8|4265.8|34
1620814680000|2021-05-12 10:18:00|4277.38|4267.38|4277.81|4267.81|4278.2|4268.2|4276.86|4266.86|37
1620814690000|2021-05-12 10:18:10|4277.8|4267.8|4277.32|4267.32|4277.83|4267.83|4276.97|4266.97|29
1620814700000|2021-05-12 10:18:20|4277.51|4267.51|4277.5|4267.5|4278.34|4268.34|4277.12|4267.12|34
1620814710000|2021-05-12 10:18:30|4277.53|4267.53|4276.38|4266.38|4277.54|4267.54|4276.14|4266.14|35
1620814720000|2021-05-12 10:18:40|4276.11|4266.11|4276.59|4266.59|4276.65|4266.65|4275.96|4265.96|23
1620814730000|2021-05-12 10:18:50|4276.42|4266.42|4279.65|4269.65|4279.65|4269.65|4276.42|4266.42|35
1620814740000|2021-05-12 10:19:00|4279.69|4269.69|4281.46|4271.46|4282.35|4272.35|4279.69|4269.69|36
1620814750000|2021-05-12 10:19:10|4281.54|4271.54|4285.59|4275.59|4286.72|4276.72|4281.54|4271.54|39
1620814760000|2021-05-12 10:19:20|4285.75|4275.75|4286.64|4276.64|4286.84|4276.84|4285.41|4275.41|39
1620814770000|2021-05-12 10:19:30|4286.66|4276.66|4290.02|4280.02|4290.28|4280.28|4286.55|4276.55|36
1620814780000|2021-05-12 10:19:40|4290.04|4280.04|4291.19|4281.19|4291.43|4281.43|4290.02|4280.02|31
1620814790000|2021-05-12 10:19:50|4291.23|4281.23|4287.5|4277.5|4291.35|4281.35|4287.2|4277.2|31
1620814800000|2021-05-12 10:20:00|4287.34|4277.34|4290.26|4280.26|4290.48|4280.48|4287.02|4277.02|36
1620814810000|2021-05-12 10:20:10|4290.18|4280.18|4292.23|4282.23|4293.1|4283.1|4290.06|4280.06|34
1620814820000|2021-05-12 10:20:20|4292.2|4282.2|4296.33|4286.33|4296.33|4286.33|4292.17|4282.17|36
1620814830000|2021-05-12 10:20:30|4296.39|4286.39|4296.98|4286.98|4296.98|4286.98|4293.94|4283.94|35
1620814840000|2021-05-12 10:20:40|4296.87|4286.87|4297.12|4287.12|4297.39|4287.39|4296.47|4286.47|36
1620814850000|2021-05-12 10:20:50|4297.02|4287.02|4297.75|4287.75|4298.02|4288.02|4297.02|4287.02|35
1620814860000|2021-05-12 10:21:00|4297.76|4287.76|4298|4288|4298|4288|4296.88|4286.88|31
1620814870000|2021-05-12 10:21:10|4298.19|4288.19|4298.13|4288.13|4298.22|4288.22|4297.09|4287.09|31
1620814880000|2021-05-12 10:21:20|4298.09|4288.09|4300.97|4290.97|4301.26|4291.26|4298|4288|30
1620814890000|2021-05-12 10:21:30|4301|4291|4300.61|4290.61|4301.83|4291.83|4298.37|4288.37|34
1620814900000|2021-05-12 10:21:40|4300.37|4290.37|4302.27|4292.27|4302.55|4292.55|4300.31|4290.31|29
1620814910000|2021-05-12 10:21:50|4301.27|4291.27|4299.68|4289.68|4302.11|4292.11|4298.98|4288.98|27
1620814920000|2021-05-12 10:22:00|4299.28|4289.28|4296.18|4286.18|4299.54|4289.54|4296.14|4286.14|34
1620814930000|2021-05-12 10:22:10|4296.43|4286.43|4290.38|4280.38|4296.43|4286.43|4290.38|4280.38|38
1620814940000|2021-05-12 10:22:20|4290.16|4280.16|4292.73|4282.73|4292.83|4282.83|4290.05|4280.05|35
1620814950000|2021-05-12 10:22:30|4292.85|4282.85|4293.37|4283.37|4293.37|4283.37|4292.5|4282.5|30
1620814960000|2021-05-12 10:22:40|4294.04|4284.04|4298.78|4288.78|4298.84|4288.84|4294.04|4284.04|38
1620814970000|2021-05-12 10:22:50|4298.67|4288.67|4297.2|4287.2|4299.13|4289.13|4296.53|4286.53|34
1620814980000|2021-05-12 10:23:00|4297.29|4287.29|4296.63|4286.63|4298.18|4288.18|4296.51|4286.51|30
1620814990000|2021-05-12 10:23:10|4296.58|4286.58|4295.28|4285.28|4296.59|4286.59|4294.08|4284.08|31
1620815000000|2021-05-12 10:23:20|4295.29|4285.29|4296.88|4286.88|4296.97|4286.97|4295.27|4285.27|31
1620815010000|2021-05-12 10:23:30|4297.06|4287.06|4296.96|4286.96|4297.16|4287.16|4296.87|4286.87|27
1620815020000|2021-05-12 10:23:40|4296.94|4286.94|4296.16|4286.16|4296.97|4286.97|4296.06|4286.06|28
1620815030000|2021-05-12 10:23:50|4296.15|4286.15|4296.29|4286.29|4296.75|4286.75|4295.98|4285.98|33
1620815040000|2021-05-12 10:24:00|4296.3|4286.3|4297.69|4287.69|4297.69|4287.69|4296.23|4286.23|30
1620815050000|2021-05-12 10:24:10|4297.73|4287.73|4297.88|4287.88|4298.61|4288.61|4297.34|4287.34|29
1620815060000|2021-05-12 10:24:20|4297.86|4287.86|4297.08|4287.08|4298.07|4288.07|4296.59|4286.59|31
1620815070000|2021-05-12 10:24:30|4297.1|4287.1|4294.98|4284.98|4297.12|4287.12|4294.54|4284.54|26
1620815080000|2021-05-12 10:24:40|4295.08|4285.08|4293.79|4283.79|4295.66|4285.66|4293.03|4283.03|30
1620815090000|2021-05-12 10:24:50|4293.89|4283.89|4293.95|4283.95|4294.26|4284.26|4293.28|4283.28|34
1620815100000|2021-05-12 10:25:00|4293.96|4283.96|4291.21|4281.21|4294.78|4284.78|4291.21|4281.21|32
1620815110000|2021-05-12 10:25:10|4291.05|4281.05|4286.76|4276.76|4291.05|4281.05|4286.64|4276.64|34
1620815120000|2021-05-12 10:25:20|4286.75|4276.75|4285.5|4275.5|4286.75|4276.75|4285.25|4275.25|31
1620815130000|2021-05-12 10:25:30|4285.54|4275.54|4286.35|4276.35|4287.74|4277.74|4285.54|4275.54|37
1620815140000|2021-05-12 10:25:40|4286.55|4276.55|4288.65|4278.65|4288.73|4278.73|4286.53|4276.53|36
1620815150000|2021-05-12 10:25:50|4288.66|4278.66|4286.18|4276.18|4288.74|4278.74|4286.18|4276.18|38
1620815160000|2021-05-12 10:26:00|4286.27|4276.27|4284.66|4274.66|4287.07|4277.07|4284.66|4274.66|37
1620815170000|2021-05-12 10:26:10|4284.62|4274.62|4279.97|4269.97|4284.62|4274.62|4278.9|4268.9|38
1620815180000|2021-05-12 10:26:20|4280.02|4270.02|4282.51|4272.51|4282.51|4272.51|4279.33|4269.33|36
1620815190000|2021-05-12 10:26:30|4282.28|4272.28|4284.18|4274.18|4284.19|4274.19|4281.86|4271.86|36
1620815200000|2021-05-12 10:26:40|4283.82|4273.82|4282.75|4272.75|4284.59|4274.59|4282.7|4272.7|34
1620815210000|2021-05-12 10:26:50|4282.84|4272.84|4281.15|4271.15|4283.09|4273.09|4280.54|4270.54|34
1620815220000|2021-05-12 10:27:00|4281.25|4271.25|4284.36|4274.36|4284.77|4274.77|4280.31|4270.31|30
1620815230000|2021-05-12 10:27:10|4284.6|4274.6|4284.99|4274.99|4285.07|4275.07|4282.84|4272.84|32
1620815240000|2021-05-12 10:27:20|4285.04|4275.04|4282.58|4272.58|4285.04|4275.04|4282.56|4272.56|34
1620815250000|2021-05-12 10:27:30|4282.62|4272.62|4282.62|4272.62|4282.64|4272.64|4281.33|4271.33|33
1620815260000|2021-05-12 10:27:40|4282.7|4272.7|4283.19|4273.19|4283.19|4273.19|4282.48|4272.48|31
1620815270000|2021-05-12 10:27:50|4283.15|4273.15|4282.64|4272.64|4283.18|4273.18|4282.25|4272.25|22
1620815280000|2021-05-12 10:28:00|4282.99|4272.99|4283.58|4273.58|4283.72|4273.72|4282.82|4272.82|33
1620815290000|2021-05-12 10:28:10|4283.61|4273.61|4284.11|4274.11|4284.49|4274.49|4283.52|4273.52|27
1620815300000|2021-05-12 10:28:20|4284.12|4274.12|4280.96|4270.96|4284.12|4274.12|4280.86|4270.86|28
1620815310000|2021-05-12 10:28:30|4280.89|4270.89|4279.3|4269.3|4281.43|4271.43|4279.3|4269.3|36
1620815320000|2021-05-12 10:28:40|4279.1|4269.1|4277.56|4267.56|4279.1|4269.1|4277.28|4267.28|34
1620815330000|2021-05-12 10:28:50|4277.62|4267.62|4279.88|4269.88|4279.88|4269.88|4277.62|4267.62|39
1620815340000|2021-05-12 10:29:00|4279.87|4269.87|4280.27|4270.27|4280.84|4270.84|4279.87|4269.87|26
1620815350000|2021-05-12 10:29:10|4280.3|4270.3|4282.78|4272.78|4282.96|4272.96|4279.67|4269.67|30
1620815360000|2021-05-12 10:29:20|4282.27|4272.27|4278.96|4268.96|4282.32|4272.32|4278.53|4268.53|29
1620815370000|2021-05-12 10:29:30|4279.11|4269.11|4278.56|4268.56|4279.2|4269.2|4278.53|4268.53|25
1620815380000|2021-05-12 10:29:40|4278.57|4268.57|4280.65|4270.65|4280.67|4270.67|4278.26|4268.26|35
1620815390000|2021-05-12 10:29:50|4281.02|4271.02|4281.03|4271.03|4281.04|4271.04|4280.63|4270.63|22
1620815400000|2021-05-12 10:30:00|4281.01|4271.01|4279.07|4269.07|4281.03|4271.03|4278.73|4268.73|25
1620815410000|2021-05-12 10:30:10|4279.17|4269.17|4279.25|4269.25|4279.55|4269.55|4279.07|4269.07|31
1620815420000|2021-05-12 10:30:20|4279.23|4269.23|4279.06|4269.06|4279.28|4269.28|4278.5|4268.5|33
1620815430000|2021-05-12 10:30:30|4279.04|4269.04|4278.91|4268.91|4279.06|4269.06|4278.77|4268.77|30
1620815440000|2021-05-12 10:30:40|4278.94|4268.94|4278.44|4268.44|4279|4269|4278.31|4268.31|26
1620815450000|2021-05-12 10:30:50|4278.53|4268.53|4278.83|4268.83|4278.85|4268.85|4278.38|4268.38|25
1620815460000|2021-05-12 10:31:00|4278.86|4268.86|4279.99|4269.99|4280|4270|4278.86|4268.86|24
1620815470000|2021-05-12 10:31:10|4279.69|4269.69|4279.32|4269.32|4281.34|4271.34|4278.9|4268.9|28
1620815480000|2021-05-12 10:31:20|4279.06|4269.06|4279.9|4269.9|4279.9|4269.9|4279.06|4269.06|8
1620815490000|2021-05-12 10:31:30|4279.21|4269.21|4279.55|4269.55|4279.94|4269.94|4279.15|4269.15|30
1620815500000|2021-05-12 10:31:40|4279.56|4269.56|4282.14|4272.14|4282.14|4272.14|4278.98|4268.98|31
1620815510000|2021-05-12 10:31:50|4282.15|4272.15|4283.28|4273.28|4283.32|4273.32|4282.08|4272.08|24
1620815520000|2021-05-12 10:32:00|4283.22|4273.22|4281.19|4271.19|4283.28|4273.28|4280.95|4270.95|33
1620815530000|2021-05-12 10:32:10|4281.06|4271.06|4280.99|4270.99|4281.15|4271.15|4280.77|4270.77|16
1620815540000|2021-05-12 10:32:20|4280.82|4270.82|4279.15|4269.15|4280.82|4270.82|4279.13|4269.13|21
1620815550000|2021-05-12 10:32:30|4278.73|4268.73|4277.45|4267.45|4278.73|4268.73|4277.45|4267.45|32
1620815560000|2021-05-12 10:32:40|4277.48|4267.48|4277.27|4267.27|4277.84|4267.84|4277.08|4267.08|32
1620815570000|2021-05-12 10:32:50|4276.85|4266.85|4276.46|4266.46|4276.88|4266.88|4276.27|4266.27|36
1620815580000|2021-05-12 10:33:00|4276.47|4266.47|4277.42|4267.42|4277.42|4267.42|4276.15|4266.15|33
1620815590000|2021-05-12 10:33:10|4277.36|4267.36|4277.67|4267.67|4277.91|4267.91|4277.36|4267.36|34
1620815600000|2021-05-12 10:33:20|4277.8|4267.8|4278.38|4268.38|4278.4|4268.4|4277.67|4267.67|26
1620815610000|2021-05-12 10:33:30|4278.49|4268.49|4278.55|4268.55|4278.73|4268.73|4278.12|4268.12|24
1620815620000|2021-05-12 10:33:40|4278.49|4268.49|4278.16|4268.16|4278.55|4268.55|4278.12|4268.12|24
1620815630000|2021-05-12 10:33:50|4278.31|4268.31|4278.22|4268.22|4278.96|4268.96|4278.15|4268.15|27
1620815640000|2021-05-12 10:34:00|4278.15|4268.15|4276.09|4266.09|4278.17|4268.17|4276.09|4266.09|29
1620815650000|2021-05-12 10:34:10|4275.96|4265.96|4275.84|4265.84|4276.28|4266.28|4275.29|4265.29|31
1620815660000|2021-05-12 10:34:20|4275.78|4265.78|4276.17|4266.17|4276.19|4266.19|4275.65|4265.65|29
1620815670000|2021-05-12 10:34:30|4276.12|4266.12|4276.61|4266.61|4276.61|4266.61|4276.05|4266.05|30
1620815680000|2021-05-12 10:34:40|4276.51|4266.51|4276.77|4266.77|4276.86|4266.86|4276.41|4266.41|22
1620815690000|2021-05-12 10:34:50|4276.79|4266.79|4276.8|4266.8|4276.9|4266.9|4276.69|4266.69|14
1620815700000|2021-05-12 10:35:00|4276.87|4266.87|4272.63|4262.63|4276.9|4266.9|4272.58|4262.58|34
1620815710000|2021-05-12 10:35:10|4272.57|4262.57|4272.47|4262.47|4273.34|4263.34|4272.28|4262.28|33
1620815720000|2021-05-12 10:35:20|4272.46|4262.46|4272.56|4262.56|4273.46|4263.46|4272.26|4262.26|32
1620815730000|2021-05-12 10:35:30|4272.4|4262.4|4269.58|4259.58|4272.4|4262.4|4269.58|4259.58|30
1620815740000|2021-05-12 10:35:40|4269.57|4259.57|4267.45|4257.45|4269.57|4259.57|4266.47|4256.47|35
1620815750000|2021-05-12 10:35:50|4267.44|4257.44|4265.99|4255.99|4268.44|4258.44|4265.78|4255.78|38
1620815760000|2021-05-12 10:36:00|4266.07|4256.07|4264.67|4254.67|4266.76|4256.76|4264.67|4254.67|36
1620815770000|2021-05-12 10:36:10|4264.85|4254.85|4256.5|4246.5|4264.85|4254.85|4256.19|4246.19|39
1620815780000|2021-05-12 10:36:20|4256.49|4246.49|4257.6|4247.6|4258.17|4248.17|4249.15|4239.15|40
1620815790000|2021-05-12 10:36:30|4257.69|4247.69|4257.9|4247.9|4259.02|4249.02|4257.39|4247.39|39
1620815800000|2021-05-12 10:36:40|4257.95|4247.95|4258.39|4248.39|4258.57|4248.57|4256.75|4246.75|31
1620815810000|2021-05-12 10:36:50|4258.4|4248.4|4256.84|4246.84|4258.82|4248.82|4256.74|4246.74|39
1620815820000|2021-05-12 10:37:00|4256.55|4246.55|4257.91|4247.91|4258.68|4248.68|4254.73|4244.73|35
1620815830000|2021-05-12 10:37:10|4258.02|4248.02|4259.62|4249.62|4259.74|4249.74|4257.91|4247.91|36
1620815840000|2021-05-12 10:37:20|4259.65|4249.65|4262.41|4252.41|4264.77|4254.77|4259.54|4249.54|37
1620815850000|2021-05-12 10:37:30|4262.62|4252.62|4262.29|4252.29|4263.64|4253.64|4260.33|4250.33|39
1620815860000|2021-05-12 10:37:40|4262.26|4252.26|4264.62|4254.62|4265.14|4255.14|4261.44|4251.44|39
1620815870000|2021-05-12 10:37:50|4264.38|4254.38|4263.23|4253.23|4265.33|4255.33|4263.15|4253.15|34
1620815880000|2021-05-12 10:38:00|4263.02|4253.02|4263.87|4253.87|4264.12|4254.12|4262.59|4252.59|34
1620815890000|2021-05-12 10:38:10|4263.62|4253.62|4261.48|4251.48|4264.51|4254.51|4261.48|4251.48|39
1620815900000|2021-05-12 10:38:20|4261.51|4251.51|4263.46|4253.46|4263.92|4253.92|4260.91|4250.91|39
1620815910000|2021-05-12 10:38:30|4263.24|4253.24|4262.99|4252.99|4263.51|4253.51|4261.92|4251.92|35
1620815920000|2021-05-12 10:38:40|4262.92|4252.92|4262.22|4252.22|4263.23|4253.23|4261.78|4251.78|37
1620815930000|2021-05-12 10:38:50|4261.96|4251.96|4259.08|4249.08|4262.65|4252.65|4259.08|4249.08|38
1620815940000|2021-05-12 10:39:00|4259.12|4249.12|4254.67|4244.67|4259.12|4249.12|4254.66|4244.66|36
1620815950000|2021-05-12 10:39:10|4254.95|4244.95|4255.2|4245.2|4255.75|4245.75|4254.52|4244.52|33
1620815960000|2021-05-12 10:39:20|4255.24|4245.24|4252.01|4242.01|4255.3|4245.3|4251.65|4241.65|38
1620815970000|2021-05-12 10:39:30|4252.48|4242.48|4251.6|4241.6|4252.48|4242.48|4251.41|4241.41|35
1620815980000|2021-05-12 10:39:40|4251.46|4241.46|4252.09|4242.09|4252.59|4242.59|4251.25|4241.25|38
1620815990000|2021-05-12 10:39:50|4252.04|4242.04|4252.25|4242.25|4252.43|4242.43|4251.92|4241.92|37
1620816000000|2021-05-12 10:40:00|4252.24|4242.24|4252.76|4242.76|4252.96|4242.96|4251.98|4241.98|35
1620816010000|2021-05-12 10:40:10|4252.82|4242.82|4252.22|4242.22|4253.86|4243.86|4251.57|4241.57|35
1620816020000|2021-05-12 10:40:20|4252.24|4242.24|4249.67|4239.67|4252.24|4242.24|4249.49|4239.49|37
1620816030000|2021-05-12 10:40:30|4249.5|4239.5|4245.41|4235.41|4249.5|4239.5|4245.41|4235.41|37
1620816040000|2021-05-12 10:40:40|4245.44|4235.44|4246.71|4236.71|4246.72|4236.72|4245.32|4235.32|32
1620816050000|2021-05-12 10:40:50|4246.72|4236.72|4246.29|4236.29|4246.72|4236.72|4244.57|4234.57|35
1620816060000|2021-05-12 10:41:00|4246.22|4236.22|4248.6|4238.6|4248.76|4238.76|4245.3|4235.3|39
1620816070000|2021-05-12 10:41:10|4248.56|4238.56|4249.16|4239.16|4249.16|4239.16|4247.75|4237.75|37
1620816080000|2021-05-12 10:41:20|4249.37|4239.37|4249.51|4239.51|4250.3|4240.3|4248.68|4238.68|34
1620816090000|2021-05-12 10:41:30|4250|4240|4251.94|4241.94|4251.94|4241.94|4250|4240|34
1620816100000|2021-05-12 10:41:40|4253.23|4243.23|4254.26|4244.26|4255.38|4245.38|4253.03|4243.03|39
1620816110000|2021-05-12 10:41:50|4254.24|4244.24|4253.67|4243.67|4255.43|4245.43|4253.67|4243.67|32
1620816120000|2021-05-12 10:42:00|4254.36|4244.36|4251.92|4241.92|4254.88|4244.88|4251.02|4241.02|37
1620816130000|2021-05-12 10:42:10|4251.69|4241.69|4252.56|4242.56|4254.07|4244.07|4251.69|4241.69|39
1620816140000|2021-05-12 10:42:20|4252.67|4242.67|4253.39|4243.39|4254.5|4244.5|4252.58|4242.58|40
1620816150000|2021-05-12 10:42:30|4253.41|4243.41|4251.41|4241.41|4253.69|4243.69|4251.41|4241.41|30
1620816160000|2021-05-12 10:42:40|4251.4|4241.4|4249.11|4239.11|4251.4|4241.4|4249.11|4239.11|27
1620816170000|2021-05-12 10:42:50|4248.67|4238.67|4246.37|4236.37|4248.67|4238.67|4246.19|4236.19|37
1620816180000|2021-05-12 10:43:00|4246.5|4236.5|4250.14|4240.14|4250.14|4240.14|4246.5|4236.5|35
1620816190000|2021-05-12 10:43:10|4249.94|4239.94|4249.08|4239.08|4250.1|4240.1|4248.61|4238.61|38
1620816200000|2021-05-12 10:43:20|4249.1|4239.1|4247.21|4237.21|4249.12|4239.12|4245.48|4235.48|36
1620816210000|2021-05-12 10:43:30|4247.07|4237.07|4241.3|4231.3|4247.07|4237.07|4240.83|4230.83|33
1620816220000|2021-05-12 10:43:40|4241.28|4231.28|4240.4|4230.4|4241.28|4231.28|4237.97|4227.97|36
1620816230000|2021-05-12 10:43:50|4240.15|4230.15|4241|4231|4241.2|4231.2|4239.75|4229.75|38
1620816240000|2021-05-12 10:44:00|4240.99|4230.99|4239.83|4229.83|4241.1|4231.1|4239.83|4229.83|33
1620816250000|2021-05-12 10:44:10|4239.24|4229.24|4240.43|4230.43|4240.9|4230.9|4239.03|4229.03|39
1620816260000|2021-05-12 10:44:20|4240.15|4230.15|4240.79|4230.79|4242.02|4232.02|4239.37|4229.37|38
1620816270000|2021-05-12 10:44:30|4240.55|4230.55|4239.6|4229.6|4240.55|4230.55|4239.25|4229.25|36
1620816280000|2021-05-12 10:44:40|4239.69|4229.69|4238.81|4228.81|4239.69|4229.69|4238.12|4228.12|35
1620816290000|2021-05-12 10:44:50|4238.94|4228.94|4240.47|4230.47|4240.47|4230.47|4238.87|4228.87|38
1620816300000|2021-05-12 10:45:00|4240.45|4230.45|4246.24|4236.24|4246.59|4236.59|4240.45|4230.45|36
1620816310000|2021-05-12 10:45:10|4246.38|4236.38|4251.22|4241.22|4251.36|4241.36|4246.21|4236.21|39
1620816320000|2021-05-12 10:45:20|4251.36|4241.36|4250.03|4240.03|4251.36|4241.36|4249.4|4239.4|36
1620816330000|2021-05-12 10:45:30|4250.09|4240.09|4250.62|4240.62|4250.62|4240.62|4249.81|4239.81|35
1620816340000|2021-05-12 10:45:40|4250.64|4240.64|4252.47|4242.47|4252.69|4242.69|4250.64|4240.64|36
1620816350000|2021-05-12 10:45:50|4252.57|4242.57|4253.22|4243.22|4253.28|4243.28|4251.73|4241.73|29
1620816360000|2021-05-12 10:46:00|4253.34|4243.34|4254.33|4244.33|4254.35|4244.35|4253.09|4243.09|30
1620816370000|2021-05-12 10:46:10|4254.27|4244.27|4253.15|4243.15|4254.27|4244.27|4253.15|4243.15|37
1620816380000|2021-05-12 10:46:20|4253.03|4243.03|4247.25|4237.25|4253.03|4243.03|4246.47|4236.47|40
1620816390000|2021-05-12 10:46:30|4246.76|4236.76|4243.39|4233.39|4247.44|4237.44|4242.95|4232.95|37
1620816400000|2021-05-12 10:46:40|4243.44|4233.44|4243.49|4233.49|4244.66|4234.66|4243.26|4233.26|40
1620816410000|2021-05-12 10:46:50|4243.66|4233.66|4237.45|4227.45|4243.73|4233.73|4237.45|4227.45|38
1620816420000|2021-05-12 10:47:00|4237.53|4227.53|4236.61|4226.61|4237.53|4227.53|4235.33|4225.33|37
1620816430000|2021-05-12 10:47:10|4236.76|4226.76|4233.19|4223.19|4236.76|4226.76|4232.23|4222.23|37
1620816440000|2021-05-12 10:47:20|4233.25|4223.25|4232.49|4222.49|4234.52|4224.52|4232.19|4222.19|39
1620816450000|2021-05-12 10:47:30|4232.54|4222.54|4235.32|4225.32|4235.32|4225.32|4232.53|4222.53|37
1620816460000|2021-05-12 10:47:40|4235.95|4225.95|4240.09|4230.09|4240.84|4230.84|4235.27|4225.27|36
1620816470000|2021-05-12 10:47:50|4239.32|4229.32|4238.99|4228.99|4240.49|4230.49|4238.99|4228.99|38
1620816480000|2021-05-12 10:48:00|4239.45|4229.45|4243.59|4233.59|4243.96|4233.96|4239.43|4229.43|38
1620816490000|2021-05-12 10:48:10|4243.4|4233.4|4243.44|4233.44|4244.65|4234.65|4241.44|4231.44|38
1620816500000|2021-05-12 10:48:20|4243.79|4233.79|4245.2|4235.2|4245.2|4235.2|4242.75|4232.75|35
1620816510000|2021-05-12 10:48:30|4244.96|4234.96|4248.13|4238.13|4249.49|4239.49|4244.96|4234.96|33
1620816520000|2021-05-12 10:48:40|4248.02|4238.02|4241.23|4231.23|4248.02|4238.02|4241.23|4231.23|40
1620816530000|2021-05-12 10:48:50|4240.09|4230.09|4240.15|4230.15|4240.46|4230.46|4237.03|4227.03|37
1620816540000|2021-05-12 10:49:00|4240.29|4230.29|4245.18|4235.18|4245.59|4235.59|4240.29|4230.29|36
1620816550000|2021-05-12 10:49:10|4245.28|4235.28|4243.16|4233.16|4246.15|4236.15|4243.16|4233.16|39
1620816560000|2021-05-12 10:49:20|4242.99|4232.99|4244.65|4234.65|4246.04|4236.04|4241.83|4231.83|38
1620816570000|2021-05-12 10:49:30|4244.96|4234.96|4247.57|4237.57|4247.64|4237.64|4244.37|4234.37|28
1620816580000|2021-05-12 10:49:40|4247.63|4237.63|4248.27|4238.27|4248.89|4238.89|4247.44|4237.44|36
1620816590000|2021-05-12 10:49:50|4248.39|4238.39|4249.25|4239.25|4249.39|4239.39|4247.66|4237.66|32
1620816600000|2021-05-12 10:50:00|4249.22|4239.22|4252.56|4242.56|4252.56|4242.56|4249.22|4239.22|28
1620816610000|2021-05-12 10:50:10|4252.92|4242.92|4252.52|4242.52|4253.48|4243.48|4251.26|4241.26|38
1620816620000|2021-05-12 10:50:20|4252.27|4242.27|4253.34|4243.34|4254.1|4244.1|4251.69|4241.69|36
1620816630000|2021-05-12 10:50:30|4253.14|4243.14|4255.05|4245.05|4255.24|4245.24|4252.49|4242.49|35
1620816640000|2021-05-12 10:50:40|4255.24|4245.24|4256.19|4246.19|4257.24|4247.24|4254.42|4244.42|33
1620816650000|2021-05-12 10:50:50|4256.13|4246.13|4259.82|4249.82|4259.86|4249.86|4255.8|4245.8|37
1620816660000|2021-05-12 10:51:00|4260.13|4250.13|4258.38|4248.38|4261.77|4251.77|4257.14|4247.14|33
1620816670000|2021-05-12 10:51:10|4258.39|4248.39|4255.99|4245.99|4258.39|4248.39|4255.72|4245.72|36
1620816680000|2021-05-12 10:51:20|4256.02|4246.02|4254.28|4244.28|4256.21|4246.21|4253.18|4243.18|35
1620816690000|2021-05-12 10:51:30|4254.27|4244.27|4256.61|4246.61|4256.7|4246.7|4254.07|4244.07|38
1620816700000|2021-05-12 10:51:40|4256.66|4246.66|4258.87|4248.87|4259.87|4249.87|4256.66|4246.66|39
1620816710000|2021-05-12 10:51:50|4258.62|4248.62|4256.89|4246.89|4258.62|4248.62|4254.95|4244.95|38
1620816720000|2021-05-12 10:52:00|4256.67|4246.67|4253.67|4243.67|4256.67|4246.67|4253.25|4243.25|34
1620816730000|2021-05-12 10:52:10|4253.69|4243.69|4251.42|4241.42|4253.69|4243.69|4251.42|4241.42|37
1620816740000|2021-05-12 10:52:20|4251.41|4241.41|4252.89|4242.89|4253.2|4243.2|4251.26|4241.26|40
1620816750000|2021-05-12 10:52:30|4253.05|4243.05|4253.13|4243.13|4253.45|4243.45|4252.92|4242.92|21
1620816760000|2021-05-12 10:52:40|4253.14|4243.14|4255.16|4245.16|4255.91|4245.91|4253.14|4243.14|31
1620816770000|2021-05-12 10:52:50|4255.1|4245.1|4257.05|4247.05|4259.24|4249.24|4254.76|4244.76|35
1620816780000|2021-05-12 10:53:00|4257.04|4247.04|4259.9|4249.9|4260.09|4250.09|4257.04|4247.04|35
1620816790000|2021-05-12 10:53:10|4259.55|4249.55|4259.79|4249.79|4260.08|4250.08|4258.91|4248.91|31
1620816800000|2021-05-12 10:53:20|4259.76|4249.76|4258.44|4248.44|4260.05|4250.05|4258.44|4248.44|31
1620816810000|2021-05-12 10:53:30|4258.42|4248.42|4259.67|4249.67|4259.92|4249.92|4258.38|4248.38|33
1620816820000|2021-05-12 10:53:40|4259.63|4249.63|4259.88|4249.88|4260.22|4250.22|4259.6|4249.6|30
1620816830000|2021-05-12 10:53:50|4259.86|4249.86|4257.71|4247.71|4259.88|4249.88|4257.71|4247.71|31
1620816840000|2021-05-12 10:54:00|4257.65|4247.65|4257.49|4247.49|4257.8|4247.8|4257.42|4247.42|37
1620816850000|2021-05-12 10:54:10|4257.24|4247.24|4254.21|4244.21|4257.24|4247.24|4254.14|4244.14|32
1620816860000|2021-05-12 10:54:20|4254.11|4244.11|4253.2|4243.2|4254.11|4244.11|4253.2|4243.2|32
1620816870000|2021-05-12 10:54:30|4253.17|4243.17|4253|4243|4253.65|4243.65|4252.77|4242.77|37
1620816880000|2021-05-12 10:54:40|4252.99|4242.99|4253.18|4243.18|4253.18|4243.18|4252.81|4242.81|29
1620816890000|2021-05-12 10:54:50|4253.16|4243.16|4250.26|4240.26|4253.78|4243.78|4249.87|4239.87|38
1620816900000|2021-05-12 10:55:00|4250.18|4240.18|4255.59|4245.59|4255.59|4245.59|4250.05|4240.05|37
1620816910000|2021-05-12 10:55:10|4256.22|4246.22|4256.57|4246.57|4257.07|4247.07|4255.41|4245.41|31
1620816920000|2021-05-12 10:55:20|4256.58|4246.58|4253.26|4243.26|4256.76|4246.76|4252.47|4242.47|34
1620816930000|2021-05-12 10:55:30|4253.18|4243.18|4249.48|4239.48|4253.18|4243.18|4249.39|4239.39|38
1620816940000|2021-05-12 10:55:40|4249.35|4239.35|4251.54|4241.54|4255.23|4245.23|4249.29|4239.29|35
1620816950000|2021-05-12 10:55:50|4251.71|4241.71|4252.47|4242.47|4253.07|4243.07|4250.99|4240.99|36
1620816960000|2021-05-12 10:56:00|4252.58|4242.58|4251.97|4241.97|4252.58|4242.58|4251.12|4241.12|40
1620816970000|2021-05-12 10:56:10|4251.98|4241.98|4254.52|4244.52|4254.52|4244.52|4251.58|4241.58|37
1620816980000|2021-05-12 10:56:20|4254.45|4244.45|4253.74|4243.74|4254.45|4244.45|4251.97|4241.97|35
1620816990000|2021-05-12 10:56:30|4253.69|4243.69|4250.48|4240.48|4253.69|4243.69|4250.06|4240.06|40
1620817000000|2021-05-12 10:56:40|4250.51|4240.51|4251.81|4241.81|4251.98|4241.98|4250.51|4240.51|34
1620817010000|2021-05-12 10:56:50|4252.31|4242.31|4253.13|4243.13|4253.13|4243.13|4252.24|4242.24|38
1620817020000|2021-05-12 10:57:00|4253.04|4243.04|4255.57|4245.57|4255.57|4245.57|4253.04|4243.04|35
1620817030000|2021-05-12 10:57:10|4255.56|4245.56|4254.11|4244.11|4255.56|4245.56|4253.95|4243.95|30
1620817040000|2021-05-12 10:57:20|4254.18|4244.18|4251.94|4241.94|4254.26|4244.26|4251.52|4241.52|33
1620817050000|2021-05-12 10:57:30|4251.61|4241.61|4252.06|4242.06|4252.43|4242.43|4250.16|4240.16|38
1620817060000|2021-05-12 10:57:40|4251.66|4241.66|4251.93|4241.93|4252.36|4242.36|4251.39|4241.39|35
1620817070000|2021-05-12 10:57:50|4251.99|4241.99|4253.21|4243.21|4253.47|4243.47|4251.99|4241.99|26
1620817080000|2021-05-12 10:58:00|4253.26|4243.26|4250.2|4240.2|4253.26|4243.26|4249.86|4239.86|38
1620817090000|2021-05-12 10:58:10|4250.18|4240.18|4250.39|4240.39|4250.49|4240.49|4250.08|4240.08|29
1620817100000|2021-05-12 10:58:20|4250.35|4240.35|4249|4239|4251.63|4241.63|4249|4239|33
1620817110000|2021-05-12 10:58:30|4249.08|4239.08|4248.94|4238.94|4249.82|4239.82|4248.86|4238.86|34
1620817120000|2021-05-12 10:58:40|4248.98|4238.98|4244.76|4234.76|4249.01|4239.01|4243.41|4233.41|39
1620817130000|2021-05-12 10:58:50|4244.84|4234.84|4246.76|4236.76|4246.76|4236.76|4244.52|4234.52|36
1620817140000|2021-05-12 10:59:00|4246.75|4236.75|4244.29|4234.29|4246.75|4236.75|4243.41|4233.41|37
1620817150000|2021-05-12 10:59:10|4244.17|4234.17|4242.83|4232.83|4244.17|4234.17|4242.66|4232.66|37
1620817160000|2021-05-12 10:59:20|4242.77|4232.77|4241.66|4231.66|4243.1|4233.1|4240.85|4230.85|35
1620817170000|2021-05-12 10:59:30|4241.68|4231.68|4242.17|4232.17|4242.55|4232.55|4241.07|4231.07|37
1620817180000|2021-05-12 10:59:40|4242.22|4232.22|4242.46|4232.46|4243.01|4233.01|4242.2|4232.2|34
1620817190000|2021-05-12 10:59:50|4242.49|4232.49|4245.14|4235.14|4247.2|4237.2|4242.4|4232.4|38
1620817200000|2021-05-12 11:00:00|4245.05|4235.05|4240.75|4230.75|4245.05|4235.05|4240.61|4230.61|38
1620817210000|2021-05-12 11:00:10|4240.55|4230.55|4244.77|4234.77|4245.52|4235.52|4240.31|4230.31|39
1620817220000|2021-05-12 11:00:20|4244.33|4234.33|4245.31|4235.31|4245.84|4235.84|4242.89|4232.89|37
1620817230000|2021-05-12 11:00:30|4245.54|4235.54|4247.9|4237.9|4248.97|4238.97|4245.35|4235.35|36
1620817240000|2021-05-12 11:00:40|4247.88|4237.88|4251.54|4241.54|4251.75|4241.75|4247.5|4237.5|40
1620817250000|2021-05-12 11:00:50|4251.34|4241.34|4250.5|4240.5|4251.5|4241.5|4249.05|4239.05|32
1620817260000|2021-05-12 11:01:00|4250.63|4240.63|4252.18|4242.18|4252.18|4242.18|4248.7|4238.7|33
1620817270000|2021-05-12 11:01:10|4251.74|4241.74|4259.85|4249.85|4260.56|4250.56|4251.54|4241.54|35
1620817280000|2021-05-12 11:01:20|4260|4250|4260.58|4250.58|4260.76|4250.76|4259.94|4249.94|34
1620817290000|2021-05-12 11:01:30|4260.59|4250.59|4260.54|4250.54|4260.73|4250.73|4260.53|4250.53|34
1620817300000|2021-05-12 11:01:40|4260.68|4250.68|4260.24|4250.24|4260.68|4250.68|4259.16|4249.16|33
1620817310000|2021-05-12 11:01:50|4260.22|4250.22|4258.92|4248.92|4260.54|4250.54|4258.92|4248.92|31
1620817320000|2021-05-12 11:02:00|4259.17|4249.17|4259.46|4249.46|4259.46|4249.46|4258.34|4248.34|30
1620817330000|2021-05-12 11:02:10|4259.54|4249.54|4259.58|4249.58|4259.91|4249.91|4259.37|4249.37|24
1620817340000|2021-05-12 11:02:20|4259.49|4249.49|4260.1|4250.1|4260.1|4250.1|4259.27|4249.27|28
1620817350000|2021-05-12 11:02:30|4260.06|4250.06|4260.4|4250.4|4260.89|4250.89|4259.45|4249.45|33
1620817360000|2021-05-12 11:02:40|4260.39|4250.39|4263.74|4253.74|4263.74|4253.74|4260.28|4250.28|28
1620817370000|2021-05-12 11:02:50|4263.16|4253.16|4263.99|4253.99|4264.18|4254.18|4262.32|4252.32|34
1620817380000|2021-05-12 11:03:00|4263.7|4253.7|4266.02|4256.02|4266.02|4256.02|4263.06|4253.06|31
1620817390000|2021-05-12 11:03:10|4266.03|4256.03|4267.09|4257.09|4267.48|4257.48|4265.99|4255.99|30
1620817400000|2021-05-12 11:03:20|4266.98|4256.98|4264.06|4254.06|4267.16|4257.16|4263.07|4253.07|38
1620817410000|2021-05-12 11:03:30|4264.09|4254.09|4265.97|4255.97|4266.01|4256.01|4263.99|4253.99|36
1620817420000|2021-05-12 11:03:40|4265.99|4255.99|4266.74|4256.74|4266.74|4256.74|4265.99|4255.99|14
1620817430000|2021-05-12 11:03:50|4266.75|4256.75|4268.21|4258.21|4268.23|4258.23|4266.75|4256.75|33
1620817440000|2021-05-12 11:04:00|4268.11|4258.11|4268.41|4258.41|4269.42|4259.42|4267.72|4257.72|32
1620817450000|2021-05-12 11:04:10|4268.63|4258.63|4268.07|4258.07|4268.68|4258.68|4268|4258|28
1620817460000|2021-05-12 11:04:20|4268|4258|4267.29|4257.29|4269.04|4259.04|4267.29|4257.29|31
1620817470000|2021-05-12 11:04:30|4267.15|4257.15|4265.79|4255.79|4267.15|4257.15|4265.29|4255.29|36
1620817480000|2021-05-12 11:04:40|4265.95|4255.95|4264.82|4254.82|4265.95|4255.95|4264.51|4254.51|37
1620817490000|2021-05-12 11:04:50|4264.83|4254.83|4266.71|4256.71|4266.79|4256.79|4264.83|4254.83|35
1620817500000|2021-05-12 11:05:00|4266.64|4256.64|4266.01|4256.01|4266.64|4256.64|4265.48|4255.48|32
1620817510000|2021-05-12 11:05:10|4266.22|4256.22|4266.1|4256.1|4267.69|4257.69|4265.98|4255.98|37
1620817520000|2021-05-12 11:05:20|4266.55|4256.55|4265.97|4255.97|4266.69|4256.69|4265.75|4255.75|29
1620817530000|2021-05-12 11:05:30|4265.99|4255.99|4266.75|4256.75|4266.8|4256.8|4265.72|4255.72|36
1620817540000|2021-05-12 11:05:40|4266.69|4256.69|4258.2|4248.2|4266.69|4256.69|4257.93|4247.93|37
1620817550000|2021-05-12 11:05:50|4258.15|4248.15|4261.78|4251.78|4261.94|4251.94|4258.09|4248.09|39
1620817560000|2021-05-12 11:06:00|4262.04|4252.04|4259.09|4249.09|4262.66|4252.66|4259.04|4249.04|38
1620817570000|2021-05-12 11:06:10|4259.1|4249.1|4258.51|4248.51|4259.1|4249.1|4257.41|4247.41|34
1620817580000|2021-05-12 11:06:20|4258.58|4248.58|4259.72|4249.72|4260.47|4250.47|4258.58|4248.58|33
1620817590000|2021-05-12 11:06:30|4259.91|4249.91|4258.66|4248.66|4260.04|4250.04|4258.53|4248.53|36
1620817600000|2021-05-12 11:06:40|4258.64|4248.64|4259.91|4249.91|4260.01|4250.01|4258.31|4248.31|33
1620817610000|2021-05-12 11:06:50|4259.9|4249.9|4263.23|4253.23|4263.23|4253.23|4259.9|4249.9|22
1620817620000|2021-05-12 11:07:00|4263.42|4253.42|4260.97|4250.97|4263.52|4253.52|4260.97|4250.97|38
1620817630000|2021-05-12 11:07:10|4260.74|4250.74|4260.39|4250.39|4260.8|4250.8|4260|4250|36
1620817640000|2021-05-12 11:07:20|4260.51|4250.51|4262.3|4252.3|4262.47|4252.47|4260.51|4250.51|27
1620817650000|2021-05-12 11:07:30|4262.16|4252.16|4261.67|4251.67|4262.16|4252.16|4261.31|4251.31|36
1620817660000|2021-05-12 11:07:40|4261.64|4251.64|4261.89|4251.89|4261.9|4251.9|4261.36|4251.36|26
1620817670000|2021-05-12 11:07:50|4262.71|4252.71|4263.47|4253.47|4263.47|4253.47|4262.45|4252.45|36
1620817680000|2021-05-12 11:08:00|4263.04|4253.04|4265.67|4255.67|4265.83|4255.83|4263.04|4253.04|36
1620817690000|2021-05-12 11:08:10|4265.94|4255.94|4263.36|4253.36|4266.09|4256.09|4263.36|4253.36|37
1620817700000|2021-05-12 11:08:20|4263.35|4253.35|4262.7|4252.7|4263.86|4253.86|4262.57|4252.57|36
1620817710000|2021-05-12 11:08:30|4262.66|4252.66|4262.71|4252.71|4262.87|4252.87|4261.87|4251.87|33
1620817720000|2021-05-12 11:08:40|4262.84|4252.84|4266.21|4256.21|4266.21|4256.21|4262.83|4252.83|33
1620817730000|2021-05-12 11:08:50|4266.18|4256.18|4264.56|4254.56|4266.18|4256.18|4264.37|4254.37|31
1620817740000|2021-05-12 11:09:00|4264.23|4254.23|4262.08|4252.08|4264.3|4254.3|4262.08|4252.08|35
1620817750000|2021-05-12 11:09:10|4261.72|4251.72|4263.44|4253.44|4263.55|4253.55|4261.53|4251.53|35
1620817760000|2021-05-12 11:09:20|4263.41|4253.41|4264.3|4254.3|4264.41|4254.41|4263.41|4253.41|25
1620817770000|2021-05-12 11:09:30|4264.26|4254.26|4264.16|4254.16|4264.52|4254.52|4264.11|4254.11|26
1620817780000|2021-05-12 11:09:40|4264.4|4254.4|4262.77|4252.77|4264.47|4254.47|4262.66|4252.66|21
1620817790000|2021-05-12 11:09:50|4262.81|4252.81|4264.17|4254.17|4264.2|4254.2|4262.81|4252.81|19
1620817800000|2021-05-12 11:10:00|4264.22|4254.22|4265.09|4255.09|4265.22|4255.22|4264.22|4254.22|29
1620817810000|2021-05-12 11:10:10|4265.23|4255.23|4265.34|4255.34|4265.34|4255.34|4264.9|4254.9|30
1620817820000|2021-05-12 11:10:20|4265.63|4255.63|4265.21|4255.21|4265.63|4255.63|4265.15|4255.15|22
1620817830000|2021-05-12 11:10:30|4265.25|4255.25|4264.52|4254.52|4265.33|4255.33|4263.69|4253.69|29
1620817840000|2021-05-12 11:10:40|4264.49|4254.49|4263.34|4253.34|4265.24|4255.24|4263.34|4253.34|31
1620817850000|2021-05-12 11:10:50|4263.43|4253.43|4265.98|4255.98|4266.15|4256.15|4263.32|4253.32|36
1620817860000|2021-05-12 11:11:00|4266.05|4256.05|4265.67|4255.67|4266.06|4256.06|4264.81|4254.81|36
1620817870000|2021-05-12 11:11:10|4265.7|4255.7|4266.58|4256.58|4266.81|4256.81|4265.57|4255.57|38
1620817880000|2021-05-12 11:11:20|4266.54|4256.54|4266.32|4256.32|4266.63|4256.63|4265.65|4255.65|36
1620817890000|2021-05-12 11:11:30|4266|4256|4265.88|4255.88|4266.67|4256.67|4265.49|4255.49|34
1620817900000|2021-05-12 11:11:40|4265.56|4255.56|4266.4|4256.4|4266.4|4256.4|4265.56|4255.56|26
1620817910000|2021-05-12 11:11:50|4266.44|4256.44|4266.93|4256.93|4266.93|4256.93|4266.35|4256.35|29
1620817920000|2021-05-12 11:12:00|4267.15|4257.15|4267.68|4257.68|4267.7|4257.7|4267.15|4257.15|25
1620817930000|2021-05-12 11:12:10|4267.49|4257.49|4271.26|4261.26|4271.39|4261.39|4267.28|4257.28|28
1620817940000|2021-05-12 11:12:20|4271.15|4261.15|4271.69|4261.69|4271.77|4261.77|4270.53|4260.53|24
1620817950000|2021-05-12 11:12:30|4271.67|4261.67|4271.71|4261.71|4272.5|4262.5|4271.12|4261.12|31
1620817960000|2021-05-12 11:12:40|4271.84|4261.84|4271.62|4261.62|4272.37|4262.37|4271.48|4261.48|21
1620817970000|2021-05-12 11:12:50|4271.66|4261.66|4272.17|4262.17|4272.41|4262.41|4271.66|4261.66|31
1620817980000|2021-05-12 11:13:00|4271.76|4261.76|4268.92|4258.92|4271.76|4261.76|4268.76|4258.76|31
1620817990000|2021-05-12 11:13:10|4268.94|4258.94|4268.6|4258.6|4268.94|4258.94|4267.57|4257.57|38
1620818000000|2021-05-12 11:13:20|4268.51|4258.51|4268.7|4258.7|4268.9|4258.9|4268.31|4258.31|30
1620818010000|2021-05-12 11:13:30|4268.71|4258.71|4265.91|4255.91|4268.71|4258.71|4265.91|4255.91|28
1620818020000|2021-05-12 11:13:40|4265.63|4255.63|4266.07|4256.07|4266.18|4256.18|4264.61|4254.61|28
1620818030000|2021-05-12 11:13:50|4266.08|4256.08|4268.56|4258.56|4268.68|4258.68|4266.08|4256.08|30
1620818040000|2021-05-12 11:14:00|4268.52|4258.52|4267.95|4257.95|4268.7|4258.7|4267.95|4257.95|30
1620818050000|2021-05-12 11:14:10|4267.9|4257.9|4266.99|4256.99|4268.01|4258.01|4266.98|4256.98|25
1620818060000|2021-05-12 11:14:20|4267.02|4257.02|4265.92|4255.92|4267.78|4257.78|4265.92|4255.92|31
1620818070000|2021-05-12 11:14:30|4266.03|4256.03|4264.71|4254.71|4266.35|4256.35|4264.55|4254.55|30
1620818080000|2021-05-12 11:14:40|4264.74|4254.74|4261.08|4251.08|4264.82|4254.82|4261.08|4251.08|33
1620818090000|2021-05-12 11:14:50|4261.1|4251.1|4260.21|4250.21|4261.75|4251.75|4260.09|4250.09|37
1620818100000|2021-05-12 11:15:00|4260.17|4250.17|4257.17|4247.17|4260.17|4250.17|4256.74|4246.74|35
1620818110000|2021-05-12 11:15:10|4257.08|4247.08|4259.24|4249.24|4259.61|4249.61|4256.79|4246.79|33
1620818120000|2021-05-12 11:15:20|4259.25|4249.25|4263.98|4253.98|4263.98|4253.98|4259.23|4249.23|38
1620818130000|2021-05-12 11:15:30|4264.05|4254.05|4266.58|4256.58|4266.63|4256.63|4264.05|4254.05|38
1620818140000|2021-05-12 11:15:40|4266.56|4256.56|4266.16|4256.16|4266.59|4256.59|4264.7|4254.7|39
1620818150000|2021-05-12 11:15:50|4266.15|4256.15|4267.64|4257.64|4267.72|4257.72|4266.03|4256.03|34
1620818160000|2021-05-12 11:16:00|4267.61|4257.61|4267.86|4257.86|4268.04|4258.04|4267.09|4257.09|37
1620818170000|2021-05-12 11:16:10|4267.83|4257.83|4268.82|4258.82|4269.2|4259.2|4267.68|4257.68|35
1620818180000|2021-05-12 11:16:20|4269.15|4259.15|4271.31|4261.31|4272.68|4262.68|4268.67|4258.67|36
1620818190000|2021-05-12 11:16:30|4271.4|4261.4|4272.86|4262.86|4273.4|4263.4|4271.4|4261.4|38
1620818200000|2021-05-12 11:16:40|4272.71|4262.71|4273.18|4263.18|4273.34|4263.34|4272.58|4262.58|23
1620818210000|2021-05-12 11:16:50|4272.84|4262.84|4272.57|4262.57|4272.89|4262.89|4272.21|4262.21|29
1620818220000|2021-05-12 11:17:00|4272.61|4262.61|4273.99|4263.99|4274.33|4264.33|4272.04|4262.04|35
1620818230000|2021-05-12 11:17:10|4273.95|4263.95|4274.46|4264.46|4275.21|4265.21|4273.3|4263.3|37
1620818240000|2021-05-12 11:17:20|4274.48|4264.48|4274.22|4264.22|4274.56|4264.56|4274.22|4264.22|29
1620818250000|2021-05-12 11:17:30|4274.38|4264.38|4274.05|4264.05|4274.38|4264.38|4273.76|4263.76|30
1620818260000|2021-05-12 11:17:40|4274.01|4264.01|4274.81|4264.81|4274.95|4264.95|4274|4264|32
1620818270000|2021-05-12 11:17:50|4274.51|4264.51|4279.92|4269.92|4280.07|4270.07|4274.51|4264.51|39
1620818280000|2021-05-12 11:18:00|4279.97|4269.97|4281.45|4271.45|4281.84|4271.84|4279.97|4269.97|37
1620818290000|2021-05-12 11:18:10|4281.25|4271.25|4283.91|4273.91|4283.91|4273.91|4280.67|4270.67|38
1620818300000|2021-05-12 11:18:20|4284.1|4274.1|4284.47|4274.47|4285.97|4275.97|4283.67|4273.67|38
1620818310000|2021-05-12 11:18:30|4284.5|4274.5|4284.68|4274.68|4285.11|4275.11|4284.38|4274.38|37
1620818320000|2021-05-12 11:18:40|4285.03|4275.03|4285.22|4275.22|4285.95|4275.95|4284.72|4274.72|37
1620818330000|2021-05-12 11:18:50|4285.37|4275.37|4287.61|4277.61|4288.46|4278.46|4285.35|4275.35|34
1620818340000|2021-05-12 11:19:00|4287.94|4277.94|4287.96|4277.96|4289.21|4279.21|4287.87|4277.87|35
1620818350000|2021-05-12 11:19:10|4287.81|4277.81|4287.47|4277.47|4288.39|4278.39|4286.85|4276.85|33
1620818360000|2021-05-12 11:19:20|4287.75|4277.75|4287.72|4277.72|4289.4|4279.4|4287.7|4277.7|33
1620818370000|2021-05-12 11:19:30|4287.71|4277.71|4284.38|4274.38|4287.77|4277.77|4284.38|4274.38|37
1620818380000|2021-05-12 11:19:40|4284.48|4274.48|4283.14|4273.14|4284.48|4274.48|4282.84|4272.84|36
1620818390000|2021-05-12 11:19:50|4283.26|4273.26|4282|4272|4283.31|4273.31|4282|4272|37
1620818400000|2021-05-12 11:20:00|4282.09|4272.09|4280.89|4270.89|4282.24|4272.24|4280.72|4270.72|34
1620818410000|2021-05-12 11:20:10|4280.88|4270.88|4281.06|4271.06|4281.24|4271.24|4280.37|4270.37|32
1620818420000|2021-05-12 11:20:20|4281.04|4271.04|4286.27|4276.27|4287.39|4277.39|4281.04|4271.04|39
1620818430000|2021-05-12 11:20:30|4286.41|4276.41|4287.79|4277.79|4288.6|4278.6|4285.51|4275.51|40
1620818440000|2021-05-12 11:20:40|4287.81|4277.81|4288.47|4278.47|4288.54|4278.54|4287.44|4277.44|36
1620818450000|2021-05-12 11:20:50|4288.27|4278.27|4287.64|4277.64|4288.52|4278.52|4286.96|4276.96|40
1620818460000|2021-05-12 11:21:00|4287.74|4277.74|4289.08|4279.08|4289.1|4279.1|4286.85|4276.85|38
1620818470000|2021-05-12 11:21:10|4288.89|4278.89|4285.63|4275.63|4288.89|4278.89|4285.63|4275.63|37
1620818480000|2021-05-12 11:21:20|4285.23|4275.23|4284.84|4274.84|4285.24|4275.24|4283.64|4273.64|37
1620818490000|2021-05-12 11:21:30|4284.95|4274.95|4284.98|4274.98|4286.35|4276.35|4284.95|4274.95|33
1620818500000|2021-05-12 11:21:40|4284.81|4274.81|4282.23|4272.23|4285.62|4275.62|4282.23|4272.23|37
1620818510000|2021-05-12 11:21:50|4282.59|4272.59|4281.11|4271.11|4284.66|4274.66|4281.11|4271.11|39
1620818520000|2021-05-12 11:22:00|4281.13|4271.13|4281.38|4271.38|4281.68|4271.68|4279.95|4269.95|40
1620818530000|2021-05-12 11:22:10|4281.66|4271.66|4283.89|4273.89|4283.93|4273.93|4281.66|4271.66|40
1620818540000|2021-05-12 11:22:20|4284.13|4274.13|4281.01|4271.01|4284.71|4274.71|4281.01|4271.01|40
1620818550000|2021-05-12 11:22:30|4281.35|4271.35|4282.54|4272.54|4282.71|4272.71|4281.03|4271.03|38
1620818560000|2021-05-12 11:22:40|4282.43|4272.43|4282.41|4272.41|4282.65|4272.65|4282.37|4272.37|35
1620818570000|2021-05-12 11:22:50|4282.59|4272.59|4282.02|4272.02|4282.59|4272.59|4280.37|4270.37|37
1620818580000|2021-05-12 11:23:00|4281.97|4271.97|4280.92|4270.92|4281.97|4271.97|4280.76|4270.76|37
1620818590000|2021-05-12 11:23:10|4280.85|4270.85|4278.74|4268.74|4280.86|4270.86|4278.74|4268.74|35
1620818600000|2021-05-12 11:23:20|4278.44|4268.44|4277.82|4267.82|4279.46|4269.46|4277.37|4267.37|39
1620818610000|2021-05-12 11:23:30|4277.8|4267.8|4280.08|4270.08|4280.09|4270.09|4277.8|4267.8|37
1620818620000|2021-05-12 11:23:40|4280.05|4270.05|4279.32|4269.32|4280.05|4270.05|4277.92|4267.92|36
1620818630000|2021-05-12 11:23:50|4279.4|4269.4|4277.81|4267.81|4279.55|4269.55|4277.38|4267.38|32
1620818640000|2021-05-12 11:24:00|4277.74|4267.74|4276.88|4266.88|4277.88|4267.88|4276.88|4266.88|27
1620818650000|2021-05-12 11:24:10|4276.9|4266.9|4277.19|4267.19|4277.65|4267.65|4276.9|4266.9|29
1620818660000|2021-05-12 11:24:20|4277.2|4267.2|4277.65|4267.65|4278.42|4268.42|4277.18|4267.18|34
1620818670000|2021-05-12 11:24:30|4277.67|4267.67|4277.3|4267.3|4277.67|4267.67|4277.23|4267.23|30
1620818680000|2021-05-12 11:24:40|4277.53|4267.53|4277.16|4267.16|4278.31|4268.31|4276.67|4266.67|35
1620818690000|2021-05-12 11:24:50|4277.2|4267.2|4277.75|4267.75|4277.85|4267.85|4277.13|4267.13|35
1620818700000|2021-05-12 11:25:00|4277.54|4267.54|4277.41|4267.41|4277.83|4267.83|4277.17|4267.17|33
1620818710000|2021-05-12 11:25:10|4277.43|4267.43|4277.82|4267.82|4278.08|4268.08|4277.41|4267.41|35
1620818720000|2021-05-12 11:25:20|4277.8|4267.8|4277.14|4267.14|4277.91|4267.91|4276.83|4266.83|30
1620818730000|2021-05-12 11:25:30|4276.8|4266.8|4274.33|4264.33|4276.92|4266.92|4273.86|4263.86|37
1620818740000|2021-05-12 11:25:40|4274.29|4264.29|4276.37|4266.37|4276.48|4266.48|4273.94|4263.94|39
1620818750000|2021-05-12 11:25:50|4276.82|4266.82|4270.88|4260.88|4276.86|4266.86|4267.87|4257.87|40
1620818760000|2021-05-12 11:26:00|4270.85|4260.85|4267.78|4257.78|4270.87|4260.87|4267.28|4257.28|39
1620818770000|2021-05-12 11:26:10|4268.02|4258.02|4267.48|4257.48|4269.52|4259.52|4267.48|4257.48|39
1620818780000|2021-05-12 11:26:20|4267.61|4257.61|4269.84|4259.84|4269.9|4259.9|4266.85|4256.85|37
1620818790000|2021-05-12 11:26:30|4269.94|4259.94|4269.29|4259.29|4269.99|4259.99|4267.78|4257.78|38
1620818800000|2021-05-12 11:26:40|4269.32|4259.32|4269.88|4259.88|4270.03|4260.03|4269.32|4259.32|17
1620818810000|2021-05-12 11:26:50|4270.01|4260.01|4269.48|4259.48|4270.1|4260.1|4268.65|4258.65|26
1620818820000|2021-05-12 11:27:00|4269.29|4259.29|4270.35|4260.35|4270.35|4260.35|4269.21|4259.21|25
1620818830000|2021-05-12 11:27:10|4270.46|4260.46|4273.75|4263.75|4274.45|4264.45|4270.41|4260.41|30
1620818840000|2021-05-12 11:27:20|4273.91|4263.91|4271.62|4261.62|4273.97|4263.97|4270.48|4260.48|37
1620818850000|2021-05-12 11:27:30|4271.47|4261.47|4273.72|4263.72|4273.72|4263.72|4270.11|4260.11|37
1620818860000|2021-05-12 11:27:40|4273.73|4263.73|4274.43|4264.43|4274.48|4264.48|4273.48|4263.48|34
1620818870000|2021-05-12 11:27:50|4274.44|4264.44|4275.4|4265.4|4275.4|4265.4|4274.39|4264.39|29
1620818880000|2021-05-12 11:28:00|4275.21|4265.21|4272.99|4262.99|4275.54|4265.54|4272.91|4262.91|33
1620818890000|2021-05-12 11:28:10|4272.95|4262.95|4272.89|4262.89|4272.99|4262.99|4272.62|4262.62|25
1620818900000|2021-05-12 11:28:20|4272.88|4262.88|4272.95|4262.95|4273.05|4263.05|4272.76|4262.76|22
1620818910000|2021-05-12 11:28:30|4272.96|4262.96|4272.59|4262.59|4273.08|4263.08|4272.59|4262.59|17
1620818920000|2021-05-12 11:28:40|4271.92|4261.92|4268.67|4258.67|4271.92|4261.92|4268.46|4258.46|38
1620818930000|2021-05-12 11:28:50|4268.66|4258.66|4270.51|4260.51|4270.52|4260.52|4268.66|4258.66|32
1620818940000|2021-05-12 11:29:00|4270.52|4260.52|4269.72|4259.72|4270.59|4260.59|4269.61|4259.61|32
1620818950000|2021-05-12 11:29:10|4269.7|4259.7|4268.18|4258.18|4269.91|4259.91|4268.1|4258.1|32
1620818960000|2021-05-12 11:29:20|4268.19|4258.19|4267.49|4257.49|4268.31|4258.31|4266.3|4256.3|35
1620818970000|2021-05-12 11:29:30|4267.48|4257.48|4263.62|4253.62|4267.56|4257.56|4263.18|4253.18|38
1620818980000|2021-05-12 11:29:40|4263.53|4253.53|4264.28|4254.28|4264.28|4254.28|4262.23|4252.23|39
1620818990000|2021-05-12 11:29:50|4264.54|4254.54|4264.43|4254.43|4264.69|4254.69|4263.08|4253.08|35
1620819000000|2021-05-12 11:30:00|4264.45|4254.45|4263.79|4253.79|4264.51|4254.51|4263.63|4253.63|27
1620819010000|2021-05-12 11:30:10|4263.77|4253.77|4260.23|4250.23|4263.77|4253.77|4260.23|4250.23|28
1620819020000|2021-05-12 11:30:20|4260.35|4250.35|4258.79|4248.79|4260.52|4250.52|4258.79|4248.79|30
1620819030000|2021-05-12 11:30:30|4258.64|4248.64|4258.69|4248.69|4259.58|4249.58|4257.53|4247.53|35
1620819040000|2021-05-12 11:30:40|4258.7|4248.7|4259.9|4249.9|4260.05|4250.05|4258.47|4248.47|37
1620819050000|2021-05-12 11:30:50|4259.72|4249.72|4259.67|4249.67|4260.07|4250.07|4259.31|4249.31|33
1620819060000|2021-05-12 11:31:00|4259.72|4249.72|4259.79|4249.79|4260.01|4250.01|4259.29|4249.29|30
1620819070000|2021-05-12 11:31:10|4259.67|4249.67|4259.97|4249.97|4260.84|4250.84|4259.6|4249.6|33
1620819080000|2021-05-12 11:31:20|4260.11|4250.11|4260.61|4250.61|4260.66|4250.66|4259.89|4249.89|27
1620819090000|2021-05-12 11:31:30|4260.62|4250.62|4260.95|4250.95|4260.95|4250.95|4260.12|4250.12|34
1620819100000|2021-05-12 11:31:40|4261.26|4251.26|4260.58|4250.58|4262.57|4252.57|4260.4|4250.4|39
1620819110000|2021-05-12 11:31:50|4260.74|4250.74|4261.05|4251.05|4261.36|4251.36|4260.73|4250.73|26
1620819120000|2021-05-12 11:32:00|4261.07|4251.07|4264.12|4254.12|4264.12|4254.12|4261.06|4251.06|24
1620819130000|2021-05-12 11:32:10|4264.3|4254.3|4263.72|4253.72|4264.35|4254.35|4263.26|4253.26|37
1620819140000|2021-05-12 11:32:20|4263.66|4253.66|4263.55|4253.55|4263.87|4253.87|4263.15|4253.15|31
1620819150000|2021-05-12 11:32:30|4263.72|4253.72|4263.2|4253.2|4263.76|4253.76|4263.16|4253.16|34
1620819160000|2021-05-12 11:32:40|4263.08|4253.08|4259.93|4249.93|4263.17|4253.17|4259.7|4249.7|34
1620819170000|2021-05-12 11:32:50|4259.94|4249.94|4258.82|4248.82|4260.15|4250.15|4257.09|4247.09|34
1620819180000|2021-05-12 11:33:00|4258.8|4248.8|4259.76|4249.76|4260.05|4250.05|4258.22|4248.22|36
1620819190000|2021-05-12 11:33:10|4259.74|4249.74|4258.82|4248.82|4259.74|4249.74|4258.74|4248.74|25
1620819200000|2021-05-12 11:33:20|4258.86|4248.86|4257.83|4247.83|4260.02|4250.02|4257.77|4247.77|38
1620819210000|2021-05-12 11:33:30|4257.79|4247.79|4257.17|4247.17|4257.79|4247.79|4257.08|4247.08|27
1620819220000|2021-05-12 11:33:40|4257.24|4247.24|4257.35|4247.35|4257.53|4247.53|4256.94|4246.94|26
1620819230000|2021-05-12 11:33:50|4257.38|4247.38|4257.18|4247.18|4257.75|4247.75|4257.12|4247.12|28
1620819240000|2021-05-12 11:34:00|4257.14|4247.14|4252.39|4242.39|4257.3|4247.3|4252.39|4242.39|39
1620819250000|2021-05-12 11:34:10|4252.37|4242.37|4253.02|4243.02|4253.48|4243.48|4251.89|4241.89|34
1620819260000|2021-05-12 11:34:20|4253.21|4243.21|4252.65|4242.65|4253.47|4243.47|4252.46|4242.46|32
1620819270000|2021-05-12 11:34:30|4252.64|4242.64|4255.26|4245.26|4255.28|4245.28|4252.53|4242.53|31
1620819280000|2021-05-12 11:34:40|4255.33|4245.33|4255.32|4245.32|4255.38|4245.38|4254.2|4244.2|35
1620819290000|2021-05-12 11:34:50|4255.39|4245.39|4255.56|4245.56|4255.7|4245.7|4255.18|4245.18|32
1620819300000|2021-05-12 11:35:00|4255.51|4245.51|4259.96|4249.96|4260|4250|4255.51|4245.51|40
1620819310000|2021-05-12 11:35:10|4259.95|4249.95|4260.8|4250.8|4260.87|4250.87|4259.93|4249.93|29
1620819320000|2021-05-12 11:35:20|4260.79|4250.79|4260.11|4250.11|4260.79|4250.79|4260.06|4250.06|29
1620819330000|2021-05-12 11:35:30|4260.1|4250.1|4260.88|4250.88|4260.88|4250.88|4259.97|4249.97|25
1620819340000|2021-05-12 11:35:40|4260.98|4250.98|4262.46|4252.46|4262.46|4252.46|4260.9|4250.9|36
1620819350000|2021-05-12 11:35:50|4262.4|4252.4|4262.36|4252.36|4262.75|4252.75|4262|4252|25
1620819360000|2021-05-12 11:36:00|4262.26|4252.26|4262.46|4252.46|4262.82|4252.82|4262.26|4252.26|29
1620819370000|2021-05-12 11:36:10|4262.56|4252.56|4263.02|4253.02|4263.05|4253.05|4262.56|4252.56|21
1620819380000|2021-05-12 11:36:20|4262.97|4252.97|4261.89|4251.89|4263.07|4253.07|4261.55|4251.55|19
1620819390000|2021-05-12 11:36:30|4262.34|4252.34|4263.22|4253.22|4263.22|4253.22|4261.9|4251.9|35
1620819400000|2021-05-12 11:36:40|4263.1|4253.1|4263.2|4253.2|4263.58|4253.58|4261.94|4251.94|34
1620819410000|2021-05-12 11:36:50|4263.28|4253.28|4263.39|4253.39|4263.4|4253.4|4263.21|4253.21|26
1620819420000|2021-05-12 11:37:00|4263.4|4253.4|4264.68|4254.68|4264.68|4254.68|4263.27|4253.27|32
1620819430000|2021-05-12 11:37:10|4264.49|4254.49|4267.97|4257.97|4268.06|4258.06|4264.49|4254.49|35
1620819440000|2021-05-12 11:37:20|4268.14|4258.14|4266.92|4256.92|4268.93|4258.93|4265.67|4255.67|37
1620819450000|2021-05-12 11:37:30|4267.07|4257.07|4265.62|4255.62|4268.04|4258.04|4265.22|4255.22|37
1620819460000|2021-05-12 11:37:40|4265.63|4255.63|4266.69|4256.69|4266.69|4256.69|4265.22|4255.22|34
1620819470000|2021-05-12 11:37:50|4266.8|4256.8|4263.77|4253.77|4266.81|4256.81|4262.85|4252.85|37
1620819480000|2021-05-12 11:38:00|4263.64|4253.64|4264.17|4254.17|4264.77|4254.77|4263.27|4253.27|36
1620819490000|2021-05-12 11:38:10|4264.29|4254.29|4264|4254|4264.83|4254.83|4264|4254|33
1620819500000|2021-05-12 11:38:20|4263.48|4253.48|4263.97|4253.97|4264.08|4254.08|4262.7|4252.7|31
1620819510000|2021-05-12 11:38:30|4264.04|4254.04|4263.28|4253.28|4264.36|4254.36|4263.28|4253.28|31
1620819520000|2021-05-12 11:38:40|4263.26|4253.26|4263.51|4253.51|4263.51|4253.51|4263.26|4253.26|22
1620819530000|2021-05-12 11:38:50|4263.54|4253.54|4261.73|4251.73|4263.54|4253.54|4260.83|4250.83|37
1620819540000|2021-05-12 11:39:00|4261.81|4251.81|4261.31|4251.31|4262.09|4252.09|4260.89|4250.89|38
1620819550000|2021-05-12 11:39:10|4261.25|4251.25|4261.76|4251.76|4262.25|4252.25|4260.95|4250.95|31
1620819560000|2021-05-12 11:39:20|4261.74|4251.74|4259.74|4249.74|4262.27|4252.27|4259.67|4249.67|36
1620819570000|2021-05-12 11:39:30|4259.72|4249.72|4259.22|4249.22|4259.72|4249.72|4259.15|4249.15|34
1620819580000|2021-05-12 11:39:40|4259.21|4249.21|4260.47|4250.47|4260.79|4250.79|4259.01|4249.01|29
1620819590000|2021-05-12 11:39:50|4260.41|4250.41|4259.75|4249.75|4260.77|4250.77|4259.63|4249.63|36
1620819600000|2021-05-12 11:40:00|4259.76|4249.76|4260.59|4250.59|4260.6|4250.6|4259.76|4249.76|29
1620819610000|2021-05-12 11:40:10|4260.67|4250.67|4263.58|4253.58|4263.58|4253.58|4260.6|4250.6|29
1620819620000|2021-05-12 11:40:20|4263.64|4253.64|4261.11|4251.11|4263.69|4253.69|4261.11|4251.11|34
1620819630000|2021-05-12 11:40:30|4260.72|4250.72|4264.73|4254.73|4264.74|4254.74|4260.46|4250.46|39
1620819640000|2021-05-12 11:40:40|4264.74|4254.74|4264.31|4254.31|4264.74|4254.74|4264|4254|20
1620819650000|2021-05-12 11:40:50|4264.54|4254.54|4266.44|4256.44|4266.84|4256.84|4264.54|4254.54|29
1620819660000|2021-05-12 11:41:00|4266.52|4256.52|4266.46|4256.46|4266.89|4256.89|4266.12|4256.12|30
1620819670000|2021-05-12 11:41:10|4266.45|4256.45|4268.22|4258.22|4269.16|4259.16|4266.45|4256.45|28
1620819680000|2021-05-12 11:41:20|4268.66|4258.66|4267.61|4257.61|4268.82|4258.82|4266.44|4256.44|33
1620819690000|2021-05-12 11:41:30|4267.22|4257.22|4268.36|4258.36|4268.47|4258.47|4267.22|4257.22|26
1620819700000|2021-05-12 11:41:40|4268.24|4258.24|4267.46|4257.46|4268.48|4258.48|4267.46|4257.46|12
1620819710000|2021-05-12 11:41:50|4267.51|4257.51|4270.09|4260.09|4270.42|4260.42|4267.27|4257.27|34
1620819720000|2021-05-12 11:42:00|4269.99|4259.99|4266.23|4256.23|4270|4260|4265.92|4255.92|36
1620819730000|2021-05-12 11:42:10|4266.31|4256.31|4262.04|4252.04|4266.32|4256.32|4261.73|4251.73|40
1620819740000|2021-05-12 11:42:20|4262.15|4252.15|4263.57|4253.57|4263.57|4253.57|4262.15|4252.15|34
1620819750000|2021-05-12 11:42:30|4263.62|4253.62|4264.39|4254.39|4265.58|4255.58|4263.62|4253.62|32
1620819760000|2021-05-12 11:42:40|4264.52|4254.52|4264.77|4254.77|4264.82|4254.82|4264.24|4254.24|32
1620819770000|2021-05-12 11:42:50|4264.79|4254.79|4264.83|4254.83|4264.96|4254.96|4264.31|4254.31|29
1620819780000|2021-05-12 11:43:00|4264.86|4254.86|4265.61|4255.61|4265.62|4255.62|4264.76|4254.76|27
1620819790000|2021-05-12 11:43:10|4265.66|4255.66|4265.41|4255.41|4265.69|4255.69|4265.41|4255.41|35
1620819800000|2021-05-12 11:43:20|4265.47|4255.47|4266.39|4256.39|4267.14|4257.14|4265.47|4255.47|36
1620819810000|2021-05-12 11:43:30|4266.23|4256.23|4266.04|4256.04|4266.36|4256.36|4265.64|4255.64|32
1620819820000|2021-05-12 11:43:40|4266.25|4256.25|4269.12|4259.12|4269.12|4259.12|4266.25|4256.25|24
1620819830000|2021-05-12 11:43:50|4269.31|4259.31|4269.38|4259.38|4269.68|4259.68|4269.02|4259.02|33
1620819840000|2021-05-12 11:44:00|4269.43|4259.43|4269.98|4259.98|4270.6|4260.6|4269.43|4259.43|37
1620819850000|2021-05-12 11:44:10|4269.88|4259.88|4269.98|4259.98|4270.18|4260.18|4268.77|4258.77|36
1620819860000|2021-05-12 11:44:20|4269.78|4259.78|4270.13|4260.13|4270.35|4260.35|4269.74|4259.74|27
1620819870000|2021-05-12 11:44:30|4270.19|4260.19|4270.06|4260.06|4270.33|4260.33|4270.05|4260.05|32
1620819880000|2021-05-12 11:44:40|4270.05|4260.05|4270.15|4260.15|4270.22|4260.22|4270.02|4260.02|28
1620819890000|2021-05-12 11:44:50|4270.14|4260.14|4270.1|4260.1|4270.28|4260.28|4270|4260|31
1620819900000|2021-05-12 11:45:00|4270.08|4260.08|4270.1|4260.1|4270.13|4260.13|4270.04|4260.04|21
1620819910000|2021-05-12 11:45:10|4270.09|4260.09|4269.95|4259.95|4270.13|4260.13|4269.9|4259.9|23
1620819920000|2021-05-12 11:45:20|4269.94|4259.94|4270.22|4260.22|4270.22|4260.22|4269.72|4259.72|19
1620819930000|2021-05-12 11:45:30|4270.16|4260.16|4270.12|4260.12|4270.16|4260.16|4269.98|4259.98|10
1620819940000|2021-05-12 11:45:40|4270.11|4260.11|4270.15|4260.15|4270.27|4260.27|4269.76|4259.76|23
1620819950000|2021-05-12 11:45:50|4270.01|4260.01|4270.19|4260.19|4270.27|4260.27|4270.01|4260.01|18
1620819960000|2021-05-12 11:46:00|4270.08|4260.08|4270.33|4260.33|4270.33|4260.33|4270.08|4260.08|3
1620819970000|2021-05-12 11:46:10|4270.05|4260.05|4268.47|4258.47|4270.05|4260.05|4268.45|4258.45|28
1620819980000|2021-05-12 11:46:20|4268.45|4258.45|4268.38|4258.38|4268.47|4258.47|4268.16|4258.16|26
1620819990000|2021-05-12 11:46:30|4268.29|4258.29|4268.96|4258.96|4268.96|4258.96|4268.28|4258.28|27
1620820000000|2021-05-12 11:46:40|4268.99|4258.99|4269.05|4259.05|4269.17|4259.17|4268.97|4258.97|17
1620820010000|2021-05-12 11:46:50|4269.07|4259.07|4269.79|4259.79|4269.96|4259.96|4269.07|4259.07|15
1620820020000|2021-05-12 11:47:00|4269.88|4259.88|4270.73|4260.73|4270.84|4260.84|4269.84|4259.84|24
1620820030000|2021-05-12 11:47:10|4270.85|4260.85|4272.2|4262.2|4274.92|4264.92|4270.76|4260.76|31
1620820040000|2021-05-12 11:47:20|4273.27|4263.27|4274.01|4264.01|4274.01|4264.01|4272.87|4262.87|23
1620820050000|2021-05-12 11:47:30|4273.88|4263.88|4274.49|4264.49|4274.85|4264.85|4273.87|4263.87|33
1620820060000|2021-05-12 11:47:40|4274.62|4264.62|4274.91|4264.91|4275.17|4265.17|4274.11|4264.11|33
1620820070000|2021-05-12 11:47:50|4274.95|4264.95|4275.57|4265.57|4275.89|4265.89|4274.88|4264.88|33
1620820080000|2021-05-12 11:48:00|4275.6|4265.6|4276.96|4266.96|4277.06|4267.06|4275.6|4265.6|33
1620820090000|2021-05-12 11:48:10|4276.99|4266.99|4277.25|4267.25|4277.25|4267.25|4276.91|4266.91|35
1620820100000|2021-05-12 11:48:20|4277.35|4267.35|4278.28|4268.28|4278.28|4268.28|4276.99|4266.99|22
1620820110000|2021-05-12 11:48:30|4278.27|4268.27|4282.06|4272.06|4282.06|4272.06|4278.19|4268.19|37
1620820120000|2021-05-12 11:48:40|4282.4|4272.4|4281.47|4271.47|4282.64|4272.64|4280.43|4270.43|31
1620820130000|2021-05-12 11:48:50|4281.46|4271.46|4281.6|4271.6|4282.29|4272.29|4277.81|4267.81|39
1620820140000|2021-05-12 11:49:00|4281.62|4271.62|4281.4|4271.4|4281.8|4271.8|4278.56|4268.56|37
1620820150000|2021-05-12 11:49:10|4281.42|4271.42|4280.53|4270.53|4281.48|4271.48|4279.97|4269.97|37
1620820160000|2021-05-12 11:49:20|4280.55|4270.55|4280.18|4270.18|4281.76|4271.76|4280.18|4270.18|34
1620820170000|2021-05-12 11:49:30|4280.22|4270.22|4279.4|4269.4|4281.05|4271.05|4278.9|4268.9|36
1620820180000|2021-05-12 11:49:40|4279.41|4269.41|4279.55|4269.55|4279.55|4269.55|4279.23|4269.23|27
1620820190000|2021-05-12 11:49:50|4279.44|4269.44|4278.77|4268.77|4279.47|4269.47|4278.75|4268.75|20
1620820200000|2021-05-12 11:50:00|4278.73|4268.73|4278.92|4268.92|4279.1|4269.1|4278.26|4268.26|22
1620820210000|2021-05-12 11:50:10|4278.82|4268.82|4275.81|4265.81|4278.84|4268.84|4275.81|4265.81|27
1620820220000|2021-05-12 11:50:20|4275.71|4265.71|4275.03|4265.03|4275.71|4265.71|4273.51|4263.51|37
1620820230000|2021-05-12 11:50:30|4274.93|4264.93|4274.62|4264.62|4275.55|4265.55|4274.44|4264.44|33
1620820240000|2021-05-12 11:50:40|4274.68|4264.68|4274.03|4264.03|4274.85|4264.85|4273.82|4263.82|31
1620820250000|2021-05-12 11:50:50|4274.04|4264.04|4271.78|4261.78|4274.07|4264.07|4271.03|4261.03|29
1620820260000|2021-05-12 11:51:00|4271.71|4261.71|4270.87|4260.87|4272.09|4262.09|4270.5|4260.5|24
1620820270000|2021-05-12 11:51:10|4270.8|4260.8|4272.89|4262.89|4272.89|4262.89|4270.8|4260.8|36
1620820280000|2021-05-12 11:51:20|4272.95|4262.95|4276.94|4266.94|4277.71|4267.71|4272.81|4262.81|38
1620820290000|2021-05-12 11:51:30|4277.18|4267.18|4275.54|4265.54|4277.18|4267.18|4274.59|4264.59|36
1620820300000|2021-05-12 11:51:40|4275.51|4265.51|4276.56|4266.56|4277.14|4267.14|4275.51|4265.51|37
1620820310000|2021-05-12 11:51:50|4275.97|4265.97|4276.06|4266.06|4277.76|4267.76|4275.97|4265.97|29
1620820320000|2021-05-12 11:52:00|4275.95|4265.95|4277.69|4267.69|4278.05|4268.05|4275.95|4265.95|31
1620820330000|2021-05-12 11:52:10|4277.84|4267.84|4279.28|4269.28|4280.14|4270.14|4277.84|4267.84|31
1620820340000|2021-05-12 11:52:20|4279.54|4269.54|4280.76|4270.76|4281.77|4271.77|4278.56|4268.56|37
1620820350000|2021-05-12 11:52:30|4280.62|4270.62|4281.56|4271.56|4282.11|4272.11|4280.62|4270.62|28
1620820360000|2021-05-12 11:52:40|4281.1|4271.1|4281.47|4271.47|4282.09|4272.09|4280.51|4270.51|38
1620820370000|2021-05-12 11:52:50|4280.9|4270.9|4282.14|4272.14|4282.35|4272.35|4280.78|4270.78|37
1620820380000|2021-05-12 11:53:00|4282.15|4272.15|4281.23|4271.23|4282.29|4272.29|4280.95|4270.95|33
1620820390000|2021-05-12 11:53:10|4281.22|4271.22|4281.02|4271.02|4281.22|4271.22|4279.92|4269.92|30
1620820400000|2021-05-12 11:53:20|4280.94|4270.94|4282.57|4272.57|4282.57|4272.57|4280.94|4270.94|29
1620820410000|2021-05-12 11:53:30|4282.64|4272.64|4282.66|4272.66|4282.78|4272.78|4282.42|4272.42|20
1620820420000|2021-05-12 11:53:40|4282.6|4272.6|4282.58|4272.58|4282.65|4272.65|4282.52|4272.52|13
1620820430000|2021-05-12 11:53:50|4282.62|4272.62|4283.6|4273.6|4283.6|4273.6|4282.6|4272.6|25
1620820440000|2021-05-12 11:54:00|4283.7|4273.7|4284.19|4274.19|4285.59|4275.59|4283.68|4273.68|39
1620820450000|2021-05-12 11:54:10|4284.02|4274.02|4283.38|4273.38|4284.37|4274.37|4283.34|4273.34|37
1620820460000|2021-05-12 11:54:20|4283.53|4273.53|4283.74|4273.74|4283.74|4273.74|4283.29|4273.29|26
1620820470000|2021-05-12 11:54:30|4283.77|4273.77|4285.27|4275.27|4285.27|4275.27|4283.33|4273.33|28
1620820480000|2021-05-12 11:54:40|4284.95|4274.95|4287.77|4277.77|4289.06|4279.06|4284.95|4274.95|38
1620820490000|2021-05-12 11:54:50|4288.03|4278.03|4287.96|4277.96|4288.15|4278.15|4287.63|4277.63|31
1620820500000|2021-05-12 11:55:00|4288.05|4278.05|4289.38|4279.38|4289.61|4279.61|4287.85|4277.85|35
1620820510000|2021-05-12 11:55:10|4289.39|4279.39|4289.74|4279.74|4289.82|4279.82|4289.36|4279.36|28
1620820520000|2021-05-12 11:55:20|4289.75|4279.75|4289.08|4279.08|4290.02|4280.02|4289.08|4279.08|22
1620820530000|2021-05-12 11:55:30|4289.13|4279.13|4288.79|4278.79|4289.46|4279.46|4288.52|4278.52|34
1620820540000|2021-05-12 11:55:40|4288.85|4278.85|4285.62|4275.62|4288.94|4278.94|4285.47|4275.47|36
1620820550000|2021-05-12 11:55:50|4285.42|4275.42|4284.82|4274.82|4285.6|4275.6|4282.77|4272.77|37
1620820560000|2021-05-12 11:56:00|4285.01|4275.01|4285.61|4275.61|4285.66|4275.66|4285.01|4275.01|34
1620820570000|2021-05-12 11:56:10|4285.6|4275.6|4285.2|4275.2|4285.67|4275.67|4285.18|4275.18|25
1620820580000|2021-05-12 11:56:20|4285.43|4275.43|4285.74|4275.74|4285.74|4275.74|4285.39|4275.39|23
1620820590000|2021-05-12 11:56:30|4285.8|4275.8|4286.33|4276.33|4286.33|4276.33|4285.71|4275.71|24
1620820600000|2021-05-12 11:56:40|4286.45|4276.45|4287.46|4277.46|4287.76|4277.76|4286.45|4276.45|28
1620820610000|2021-05-12 11:56:50|4287.41|4277.41|4291.09|4281.09|4292.03|4282.03|4287.13|4277.13|37
1620820620000|2021-05-12 11:57:00|4291.06|4281.06|4291.9|4281.9|4292.65|4282.65|4290.94|4280.94|30
1620820630000|2021-05-12 11:57:10|4291.92|4281.92|4292.58|4282.58|4292.88|4282.88|4291.32|4281.32|26
1620820640000|2021-05-12 11:57:20|4292.48|4282.48|4291.09|4281.09|4292.86|4282.86|4291.03|4281.03|32
1620820650000|2021-05-12 11:57:30|4291.08|4281.08|4290.93|4280.93|4291.2|4281.2|4289.95|4279.95|34
1620820660000|2021-05-12 11:57:40|4290.96|4280.96|4291.35|4281.35|4291.52|4281.52|4290.96|4280.96|30
1620820670000|2021-05-12 11:57:50|4291.34|4281.34|4291.09|4281.09|4291.38|4281.38|4290.86|4280.86|25
1620820680000|2021-05-12 11:58:00|4291.06|4281.06|4289.84|4279.84|4291.06|4281.06|4289.46|4279.46|22
1620820690000|2021-05-12 11:58:10|4289.28|4279.28|4289.43|4279.43|4290.04|4280.04|4289.1|4279.1|38
1620820700000|2021-05-12 11:58:20|4289.39|4279.39|4289.6|4279.6|4289.7|4279.7|4289.26|4279.26|16
1620820710000|2021-05-12 11:58:30|4289.61|4279.61|4289.48|4279.48|4289.88|4279.88|4289.42|4279.42|26
1620820720000|2021-05-12 11:58:40|4289.43|4279.43|4288.95|4278.95|4289.43|4279.43|4288.14|4278.14|24
1620820730000|2021-05-12 11:58:50|4288.73|4278.73|4289.2|4279.2|4289.84|4279.84|4288.73|4278.73|36
1620820740000|2021-05-12 11:59:00|4289.25|4279.25|4289.19|4279.19|4289.66|4279.66|4289.06|4279.06|32
1620820750000|2021-05-12 11:59:10|4289.2|4279.2|4287.84|4277.84|4289.24|4279.24|4287.72|4277.72|33
1620820760000|2021-05-12 11:59:20|4287.8|4277.8|4290.04|4280.04|4290.1|4280.1|4287.8|4277.8|30
1620820770000|2021-05-12 11:59:30|4290.06|4280.06|4288.13|4278.13|4290.23|4280.23|4288.13|4278.13|34
1620820780000|2021-05-12 11:59:40|4288.09|4278.09|4286.97|4276.97|4288.09|4278.09|4286.87|4276.87|24
1620820790000|2021-05-12 11:59:50|4286.94|4276.94|4285.29|4275.29|4286.94|4276.94|4284.89|4274.89|36
1620820800000|2021-05-12 12:00:00|4285.63|4275.63|4279.05|4269.05|4285.63|4275.63|4278.87|4268.87|40
1620820810000|2021-05-12 12:00:10|4278.79|4268.79|4279.39|4269.39|4279.88|4269.88|4278.71|4268.71|36
1620820820000|2021-05-12 12:00:20|4279.53|4269.53|4279.82|4269.82|4280.82|4270.82|4279.53|4269.53|37
1620820830000|2021-05-12 12:00:30|4279.79|4269.79|4281.19|4271.19|4281.19|4271.19|4279.56|4269.56|31
1620820840000|2021-05-12 12:00:40|4281.49|4271.49|4280.57|4270.57|4282.47|4272.47|4280.39|4270.39|38
1620820850000|2021-05-12 12:00:50|4280.7|4270.7|4279.83|4269.83|4280.95|4270.95|4279.71|4269.71|27
1620820860000|2021-05-12 12:01:00|4279.77|4269.77|4278.97|4268.97|4279.77|4269.77|4278.92|4268.92|30
1620820870000|2021-05-12 12:01:10|4278.95|4268.95|4277.8|4267.8|4278.95|4268.95|4277.54|4267.54|22
1620820880000|2021-05-12 12:01:20|4277.78|4267.78|4273.84|4263.84|4277.78|4267.78|4273.48|4263.48|28
1620820890000|2021-05-12 12:01:30|4273.86|4263.86|4274.05|4264.05|4274.13|4264.13|4273.15|4263.15|32
1620820900000|2021-05-12 12:01:40|4274.06|4264.06|4275.3|4265.3|4275.74|4265.74|4274.06|4264.06|36
1620820910000|2021-05-12 12:01:50|4275.27|4265.27|4273.21|4263.21|4275.27|4265.27|4272.72|4262.72|34
1620820920000|2021-05-12 12:02:00|4273.23|4263.23|4273.71|4263.71|4273.84|4263.84|4272.95|4262.95|31
1620820930000|2021-05-12 12:02:10|4273.94|4263.94|4273.93|4263.93|4274.63|4264.63|4273.52|4263.52|31
1620820940000|2021-05-12 12:02:20|4273.94|4263.94|4275.64|4265.64|4275.8|4265.8|4273.74|4263.74|26
1620820950000|2021-05-12 12:02:30|4275.63|4265.63|4276.42|4266.42|4276.58|4266.58|4275.62|4265.62|33
1620820960000|2021-05-12 12:02:40|4276.52|4266.52|4277.55|4267.55|4277.73|4267.73|4276.52|4266.52|25
1620820970000|2021-05-12 12:02:50|4277.38|4267.38|4276.65|4266.65|4277.54|4267.54|4276.54|4266.54|31
1620820980000|2021-05-12 12:03:00|4276.73|4266.73|4276.01|4266.01|4277.23|4267.23|4275.95|4265.95|28
1620820990000|2021-05-12 12:03:10|4276.32|4266.32|4276.66|4266.66|4276.66|4266.66|4276.19|4266.19|15
1620821000000|2021-05-12 12:03:20|4276.53|4266.53|4276.4|4266.4|4276.55|4266.55|4276.32|4266.32|27
1620821010000|2021-05-12 12:03:30|4276.39|4266.39|4276.53|4266.53|4276.53|4266.53|4276.24|4266.24|29
1620821020000|2021-05-12 12:03:40|4276.45|4266.45|4273.68|4263.68|4276.52|4266.52|4272.95|4262.95|35
1620821030000|2021-05-12 12:03:50|4273.83|4263.83|4273.18|4263.18|4274.21|4264.21|4273.13|4263.13|33
1620821040000|2021-05-12 12:04:00|4273.22|4263.22|4273.48|4263.48|4273.53|4263.53|4273.12|4263.12|28
1620821050000|2021-05-12 12:04:10|4273.49|4263.49|4269.2|4259.2|4273.49|4263.49|4269.2|4259.2|38
1620821060000|2021-05-12 12:04:20|4269.25|4259.25|4268.59|4258.59|4269.25|4259.25|4268.35|4258.35|36
1620821070000|2021-05-12 12:04:30|4268.75|4258.75|4267.61|4257.61|4268.76|4258.76|4267.59|4257.59|35
1620821080000|2021-05-12 12:04:40|4267.55|4257.55|4269.26|4259.26|4269.32|4259.32|4267.48|4257.48|35
1620821090000|2021-05-12 12:04:50|4269.77|4259.77|4271.2|4261.2|4272.2|4262.2|4269.18|4259.18|34
1620821100000|2021-05-12 12:05:00|4271.17|4261.17|4269.56|4259.56|4271.18|4261.18|4269.54|4259.54|31
1620821110000|2021-05-12 12:05:10|4269.51|4259.51|4267.89|4257.89|4269.93|4259.93|4267.86|4257.86|37
1620821120000|2021-05-12 12:05:20|4268|4258|4268.12|4258.12|4268.12|4258.12|4267.83|4257.83|31
1620821130000|2021-05-12 12:05:30|4268.15|4258.15|4267.86|4257.86|4268.53|4258.53|4267.79|4257.79|31
1620821140000|2021-05-12 12:05:40|4267.79|4257.79|4267.8|4257.8|4268.24|4258.24|4267.74|4257.74|35
1620821150000|2021-05-12 12:05:50|4267.82|4257.82|4268|4258|4268.21|4258.21|4267.3|4257.3|30
1620821160000|2021-05-12 12:06:00|4267.98|4257.98|4268.32|4258.32|4268.6|4258.6|4267.08|4257.08|30
1620821170000|2021-05-12 12:06:10|4268.35|4258.35|4271.95|4261.95|4271.95|4261.95|4268.28|4258.28|31
1620821180000|2021-05-12 12:06:20|4271.91|4261.91|4270.84|4260.84|4272.18|4262.18|4270.69|4260.69|31
1620821190000|2021-05-12 12:06:30|4270.8|4260.8|4269.56|4259.56|4270.8|4260.8|4269.38|4259.38|29
1620821200000|2021-05-12 12:06:40|4269.57|4259.57|4270.11|4260.11|4270.25|4260.25|4269.57|4259.57|33
1620821210000|2021-05-12 12:06:50|4270.14|4260.14|4271.29|4261.29|4271.61|4261.61|4270|4260|34
1620821220000|2021-05-12 12:07:00|4271.3|4261.3|4272.89|4262.89|4272.89|4262.89|4271.21|4261.21|32
1620821230000|2021-05-12 12:07:10|4273.43|4263.43|4272.96|4262.96|4276.54|4266.54|4272.53|4262.53|38
1620821240000|2021-05-12 12:07:20|4273.01|4263.01|4275.61|4265.61|4276.18|4266.18|4272.27|4262.27|33
1620821250000|2021-05-12 12:07:30|4274.35|4264.35|4275.67|4265.67|4275.87|4265.87|4274.35|4264.35|35
1620821260000|2021-05-12 12:07:40|4275.48|4265.48|4276.37|4266.37|4276.91|4266.91|4275.48|4265.48|25
1620821270000|2021-05-12 12:07:50|4276.01|4266.01|4273.63|4263.63|4276.06|4266.06|4273.63|4263.63|32
1620821280000|2021-05-12 12:08:00|4273.76|4263.76|4274.43|4264.43|4274.43|4264.43|4272.8|4262.8|35
1620821290000|2021-05-12 12:08:10|4274.95|4264.95|4278.41|4268.41|4279.23|4269.23|4274.95|4264.95|35
1620821300000|2021-05-12 12:08:20|4278.42|4268.42|4279.6|4269.6|4279.6|4269.6|4277.71|4267.71|34
1620821310000|2021-05-12 12:08:30|4279.89|4269.89|4277.74|4267.74|4279.94|4269.94|4277.73|4267.73|33
1620821320000|2021-05-12 12:08:40|4277.77|4267.77|4279.4|4269.4|4279.93|4269.93|4277.71|4267.71|37
1620821330000|2021-05-12 12:08:50|4279.08|4269.08|4281.79|4271.79|4281.8|4271.8|4278.62|4268.62|36
1620821340000|2021-05-12 12:09:00|4281.34|4271.34|4283.52|4273.52|4283.52|4273.52|4279.77|4269.77|32
1620821350000|2021-05-12 12:09:10|4283.74|4273.74|4287.44|4277.44|4287.44|4277.44|4283.23|4273.23|36
1620821360000|2021-05-12 12:09:20|4288.16|4278.16|4288.9|4278.9|4288.99|4278.99|4287.48|4277.48|35
1620821370000|2021-05-12 12:09:30|4288.87|4278.87|4289.86|4279.86|4290.44|4280.44|4286.27|4276.27|38
1620821380000|2021-05-12 12:09:40|4289.67|4279.67|4289.13|4279.13|4289.77|4279.77|4287.89|4277.89|38
1620821390000|2021-05-12 12:09:50|4290|4280|4289.51|4279.51|4290.16|4280.16|4289.32|4279.32|36
1620821400000|2021-05-12 12:10:00|4289.44|4279.44|4289.79|4279.79|4289.84|4279.84|4287.69|4277.69|39
1620821410000|2021-05-12 12:10:10|4289.56|4279.56|4286.98|4276.98|4290.17|4280.17|4286.98|4276.98|38
1620821420000|2021-05-12 12:10:20|4286.76|4276.76|4284.06|4274.06|4286.76|4276.76|4283.33|4273.33|40
1620821430000|2021-05-12 12:10:30|4284.09|4274.09|4284.27|4274.27|4284.97|4274.97|4283.37|4273.37|38
1620821440000|2021-05-12 12:10:40|4284.3|4274.3|4285.93|4275.93|4286.35|4276.35|4284.21|4274.21|35
1620821450000|2021-05-12 12:10:50|4286.1|4276.1|4284.24|4274.24|4286.1|4276.1|4284.05|4274.05|31
1620821460000|2021-05-12 12:11:00|4284.25|4274.25|4281.38|4271.38|4284.25|4274.25|4280.99|4270.99|36
1620821470000|2021-05-12 12:11:10|4281.09|4271.09|4281.43|4271.43|4282.5|4272.5|4280.87|4270.87|33
1620821480000|2021-05-12 12:11:20|4281.46|4271.46|4280.46|4270.46|4281.67|4271.67|4280.46|4270.46|30
1620821490000|2021-05-12 12:11:30|4279.8|4269.8|4280.38|4270.38|4280.53|4270.53|4279.76|4269.76|32
1620821500000|2021-05-12 12:11:40|4281.01|4271.01|4283.2|4273.2|4283.55|4273.55|4280.15|4270.15|34
1620821510000|2021-05-12 12:11:50|4283.11|4273.11|4283.02|4273.02|4283.29|4273.29|4282.73|4272.73|31
1620821520000|2021-05-12 12:12:00|4282.94|4272.94|4282.65|4272.65|4282.99|4272.99|4282.34|4272.34|18
1620821530000|2021-05-12 12:12:10|4282.6|4272.6|4284.26|4274.26|4284.34|4274.34|4282.6|4272.6|35
1620821540000|2021-05-12 12:12:20|4284.36|4274.36|4285.03|4275.03|4285.87|4275.87|4283.94|4273.94|38
1620821550000|2021-05-12 12:12:30|4285.18|4275.18|4285.94|4275.94|4289.69|4279.69|4284.78|4274.78|38
1620821560000|2021-05-12 12:12:40|4285.07|4275.07|4284.81|4274.81|4285.35|4275.35|4284.32|4274.32|21
1620821570000|2021-05-12 12:12:50|4284.87|4274.87|4283.6|4273.6|4284.87|4274.87|4283.6|4273.6|27
1620821580000|2021-05-12 12:13:00|4283.42|4273.42|4282.82|4272.82|4283.96|4273.96|4282.68|4272.68|35
1620821590000|2021-05-12 12:13:10|4282.89|4272.89|4284.53|4274.53|4285.07|4275.07|4282.89|4272.89|39
1620821600000|2021-05-12 12:13:20|4284.3|4274.3|4282.31|4272.31|4284.3|4274.3|4282.17|4272.17|36
1620821610000|2021-05-12 12:13:30|4282.3|4272.3|4282.11|4272.11|4282.35|4272.35|4282.1|4272.1|20
1620821620000|2021-05-12 12:13:40|4282.12|4272.12|4284.91|4274.91|4285.07|4275.07|4282.1|4272.1|31
1620821630000|2021-05-12 12:13:50|4284.9|4274.9|4285.07|4275.07|4285.18|4275.18|4284.9|4274.9|27
1620821640000|2021-05-12 12:14:00|4285.13|4275.13|4287.68|4277.68|4287.7|4277.7|4285.13|4275.13|35
1620821650000|2021-05-12 12:14:10|4288.19|4278.19|4288.58|4278.58|4290.51|4280.51|4288.19|4278.19|38
1620821660000|2021-05-12 12:14:20|4288.64|4278.64|4285.96|4275.96|4288.78|4278.78|4285.95|4275.95|29
1620821670000|2021-05-12 12:14:30|4285.71|4275.71|4285.33|4275.33|4286.24|4276.24|4285.29|4275.29|35
1620821680000|2021-05-12 12:14:40|4285.34|4275.34|4283.99|4273.99|4285.34|4275.34|4283.99|4273.99|27
1620821690000|2021-05-12 12:14:50|4283.98|4273.98|4284.09|4274.09|4284.1|4274.1|4283.84|4273.84|22
1620821700000|2021-05-12 12:15:00|4284.06|4274.06|4283.8|4273.8|4284.16|4274.16|4283.53|4273.53|17
1620821710000|2021-05-12 12:15:10|4283.92|4273.92|4284.12|4274.12|4284.25|4274.25|4283.79|4273.79|30
1620821720000|2021-05-12 12:15:20|4284.17|4274.17|4284.37|4274.37|4284.37|4274.37|4283.99|4273.99|30
1620821730000|2021-05-12 12:15:30|4284.36|4274.36|4284.39|4274.39|4284.62|4274.62|4284.3|4274.3|20
1620821740000|2021-05-12 12:15:40|4284.48|4274.48|4285.14|4275.14|4285.14|4275.14|4284.34|4274.34|16
1620821750000|2021-05-12 12:15:50|4285.17|4275.17|4282.39|4272.39|4285.21|4275.21|4282.38|4272.38|37
1620821760000|2021-05-12 12:16:00|4282.33|4272.33|4281.79|4271.79|4282.43|4272.43|4281.77|4271.77|37
1620821770000|2021-05-12 12:16:10|4281.8|4271.8|4282|4272|4282|4272|4281.77|4271.77|20
1620821780000|2021-05-12 12:16:20|4281.99|4271.99|4279.97|4269.97|4282.07|4272.07|4279.97|4269.97|35
1620821790000|2021-05-12 12:16:30|4280.05|4270.05|4281.15|4271.15|4281.16|4271.16|4280.05|4270.05|21
1620821800000|2021-05-12 12:16:40|4281.18|4271.18|4279.6|4269.6|4281.18|4271.18|4279.6|4269.6|22
1620821810000|2021-05-12 12:16:50|4279.41|4269.41|4277.14|4267.14|4279.41|4269.41|4277.14|4267.14|33
1620821820000|2021-05-12 12:17:00|4277.16|4267.16|4279.59|4269.59|4279.78|4269.78|4276.26|4266.26|39
1620821830000|2021-05-12 12:17:10|4279.63|4269.63|4284.4|4274.4|4284.79|4274.79|4279.62|4269.62|37
1620821840000|2021-05-12 12:17:20|4284.42|4274.42|4285.43|4275.43|4285.43|4275.43|4283.21|4273.21|36
1620821850000|2021-05-12 12:17:30|4285.09|4275.09|4284.86|4274.86|4285.63|4275.63|4284.49|4274.49|23
1620821860000|2021-05-12 12:17:40|4284.87|4274.87|4285.32|4275.32|4285.32|4275.32|4284.73|4274.73|21
1620821870000|2021-05-12 12:17:50|4285.2|4275.2|4285.7|4275.7|4286.99|4276.99|4285.2|4275.2|33
1620821880000|2021-05-12 12:18:00|4285.94|4275.94|4285.04|4275.04|4286.45|4276.45|4284.64|4274.64|37
1620821890000|2021-05-12 12:18:10|4285.03|4275.03|4285.38|4275.38|4285.38|4275.38|4284.98|4274.98|9
1620821900000|2021-05-12 12:18:20|4285.39|4275.39|4284.37|4274.37|4285.43|4275.43|4284.12|4274.12|27
1620821910000|2021-05-12 12:18:30|4284.42|4274.42|4285.35|4275.35|4285.4|4275.4|4284.42|4274.42|18
1620821920000|2021-05-12 12:18:40|4285.36|4275.36|4288.36|4278.36|4288.36|4278.36|4285.26|4275.26|28
1620821930000|2021-05-12 12:18:50|4288.58|4278.58|4288.39|4278.39|4288.74|4278.74|4287.88|4277.88|35
1620821940000|2021-05-12 12:19:00|4288.11|4278.11|4289.57|4279.57|4289.62|4279.62|4287.67|4277.67|38
1620821950000|2021-05-12 12:19:10|4289.32|4279.32|4289.54|4279.54|4290.09|4280.09|4289.32|4279.32|30
1620821960000|2021-05-12 12:19:20|4289.4|4279.4|4291.51|4281.51|4291.51|4281.51|4289.21|4279.21|36
1620821970000|2021-05-12 12:19:30|4291.52|4281.52|4292.76|4282.76|4293.35|4283.35|4291.28|4281.28|35
1620821980000|2021-05-12 12:19:40|4292.87|4282.87|4295.92|4285.92|4296.39|4286.39|4292.61|4282.61|37
1620821990000|2021-05-12 12:19:50|4295.69|4285.69|4295.22|4285.22|4296.05|4286.05|4294.93|4284.93|35
1620822000000|2021-05-12 12:20:00|4295.3|4285.3|4291.95|4281.95|4295.44|4285.44|4291.86|4281.86|35
1620822010000|2021-05-12 12:20:10|4292.23|4282.23|4292.56|4282.56|4293.23|4283.23|4291.89|4281.89|34
1620822020000|2021-05-12 12:20:20|4292.76|4282.76|4294.05|4284.05|4294.25|4284.25|4292.62|4282.62|25
1620822030000|2021-05-12 12:20:30|4294.06|4284.06|4294.63|4284.63|4294.78|4284.78|4293.46|4283.46|32
1620822040000|2021-05-12 12:20:40|4294.62|4284.62|4294.77|4284.77|4295.19|4285.19|4294.17|4284.17|29
1620822050000|2021-05-12 12:20:50|4294.78|4284.78|4294.31|4284.31|4294.82|4284.82|4294.25|4284.25|32
1620822060000|2021-05-12 12:21:00|4294.4|4284.4|4295.7|4285.7|4295.7|4285.7|4294.21|4284.21|25
1620822070000|2021-05-12 12:21:10|4295.46|4285.46|4293.98|4283.98|4295.72|4285.72|4293.81|4283.81|27
1620822080000|2021-05-12 12:21:20|4293.96|4283.96|4294.42|4284.42|4294.42|4284.42|4292.19|4282.19|35
1620822090000|2021-05-12 12:21:30|4294.64|4284.64|4295.28|4285.28|4295.31|4285.31|4294.64|4284.64|33
1620822100000|2021-05-12 12:21:40|4295.25|4285.25|4295.68|4285.68|4295.68|4285.68|4294.43|4284.43|33
1620822110000|2021-05-12 12:21:50|4295.63|4285.63|4297.5|4287.5|4297.69|4287.69|4295.58|4285.58|28
1620822120000|2021-05-12 12:22:00|4297.29|4287.29|4298.1|4288.1|4298.1|4288.1|4296.88|4286.88|31
1620822130000|2021-05-12 12:22:10|4298.16|4288.16|4298.52|4288.52|4299.57|4289.57|4298.04|4288.04|29
1620822140000|2021-05-12 12:22:20|4298.61|4288.61|4301.08|4291.08|4301.34|4291.34|4298.16|4288.16|26
1620822150000|2021-05-12 12:22:30|4300.98|4290.98|4301.99|4291.99|4301.99|4291.99|4300.5|4290.5|31
1620822160000|2021-05-12 12:22:40|4301.87|4291.87|4300.83|4290.83|4302.03|4292.03|4299.87|4289.87|24
1620822170000|2021-05-12 12:22:50|4300.82|4290.82|4301.69|4291.69|4301.72|4291.72|4300.82|4290.82|17
1620822180000|2021-05-12 12:23:00|4301.71|4291.71|4302.26|4292.26|4302.28|4292.28|4301.68|4291.68|25
1620822190000|2021-05-12 12:23:10|4302.29|4292.29|4304.16|4294.16|4304.22|4294.22|4302.14|4292.14|31
1620822200000|2021-05-12 12:23:20|4304.23|4294.23|4308.44|4298.44|4308.47|4298.47|4304.2|4294.2|37
1620822210000|2021-05-12 12:23:30|4308.41|4298.41|4306.47|4296.47|4308.69|4298.69|4306.27|4296.27|35
1620822220000|2021-05-12 12:23:40|4306.49|4296.49|4306.8|4296.8|4307.29|4297.29|4305.97|4295.97|35
1620822230000|2021-05-12 12:23:50|4306.7|4296.7|4307.33|4297.33|4307.5|4297.5|4306.7|4296.7|32
1620822240000|2021-05-12 12:24:00|4307.36|4297.36|4304.18|4294.18|4307.39|4297.39|4304.06|4294.06|32
1620822250000|2021-05-12 12:24:10|4303.98|4293.98|4304.5|4294.5|4306.03|4296.03|4303.98|4293.98|32
1620822260000|2021-05-12 12:24:20|4304.45|4294.45|4304.22|4294.22|4305.05|4295.05|4304.13|4294.13|32
1620822270000|2021-05-12 12:24:30|4304.23|4294.23|4305.69|4295.69|4305.73|4295.73|4304.23|4294.23|25
1620822280000|2021-05-12 12:24:40|4305.71|4295.71|4306.59|4296.59|4306.94|4296.94|4305.65|4295.65|34
1620822290000|2021-05-12 12:24:50|4306.47|4296.47|4306.55|4296.55|4306.75|4296.75|4306.24|4296.24|30
1620822300000|2021-05-12 12:25:00|4306.26|4296.26|4303.24|4293.24|4306.26|4296.26|4302.87|4292.87|34
1620822310000|2021-05-12 12:25:10|4303.2|4293.2|4303.74|4293.74|4304.73|4294.73|4303.2|4293.2|33
1620822320000|2021-05-12 12:25:20|4303.62|4293.62|4300.57|4290.57|4303.62|4293.62|4300.37|4290.37|38
1620822330000|2021-05-12 12:25:30|4300.54|4290.54|4302.58|4292.58|4302.65|4292.65|4300.53|4290.53|37
1620822340000|2021-05-12 12:25:40|4302.8|4292.8|4305.68|4295.68|4305.76|4295.76|4302.33|4292.33|37
1620822350000|2021-05-12 12:25:50|4305.76|4295.76|4302.87|4292.87|4305.89|4295.89|4302.83|4292.83|38
1620822360000|2021-05-12 12:26:00|4303.09|4293.09|4301.05|4291.05|4303.16|4293.16|4300.95|4290.95|36
1620822370000|2021-05-12 12:26:10|4301.06|4291.06|4301.45|4291.45|4302.46|4292.46|4301.06|4291.06|39
1620822380000|2021-05-12 12:26:20|4300.9|4290.9|4304.21|4294.21|4304.33|4294.33|4300.73|4290.73|35
1620822390000|2021-05-12 12:26:30|4304.3|4294.3|4304.66|4294.66|4305.46|4295.46|4304.3|4294.3|36
1620822400000|2021-05-12 12:26:40|4304.8|4294.8|4304.49|4294.49|4305.25|4295.25|4304.12|4294.12|34
1620822410000|2021-05-12 12:26:50|4304.9|4294.9|4305.63|4295.63|4305.99|4295.99|4304.9|4294.9|34
1620822420000|2021-05-12 12:27:00|4305.7|4295.7|4304.53|4294.53|4305.93|4295.93|4304.32|4294.32|34
1620822430000|2021-05-12 12:27:10|4304.81|4294.81|4305.77|4295.77|4306.26|4296.26|4304.81|4294.81|30
1620822440000|2021-05-12 12:27:20|4305.6|4295.6|4305.89|4295.89|4306.32|4296.32|4305.36|4295.36|38
1620822450000|2021-05-12 12:27:30|4306.01|4296.01|4306.63|4296.63|4306.63|4296.63|4305.97|4295.97|26
1620822460000|2021-05-12 12:27:40|4306.54|4296.54|4306.58|4296.58|4306.95|4296.95|4306.47|4296.47|31
1620822470000|2021-05-12 12:27:50|4306.61|4296.61|4308.62|4298.62|4308.69|4298.69|4306.61|4296.61|29
1620822480000|2021-05-12 12:28:00|4308.63|4298.63|4308.19|4298.19|4308.65|4298.65|4306.64|4296.64|26
1620822490000|2021-05-12 12:28:10|4308.4|4298.4|4308.85|4298.85|4309.45|4299.45|4308.28|4298.28|35
1620822500000|2021-05-12 12:28:20|4309.18|4299.18|4308.93|4298.93|4309.46|4299.46|4307.8|4297.8|35
1620822510000|2021-05-12 12:28:30|4308.23|4298.23|4308.88|4298.88|4309.3|4299.3|4308.11|4298.11|31
1620822520000|2021-05-12 12:28:40|4308.86|4298.86|4308.54|4298.54|4309.09|4299.09|4308.2|4298.2|30
1620822530000|2021-05-12 12:28:50|4308.43|4298.43|4308.62|4298.62|4308.83|4298.83|4307.76|4297.76|34
1620822540000|2021-05-12 12:29:00|4308.67|4298.67|4314.7|4304.7|4314.85|4304.85|4308.67|4298.67|39
1620822550000|2021-05-12 12:29:10|4314.48|4304.48|4312.9|4302.9|4314.93|4304.93|4312.81|4302.81|38
1620822560000|2021-05-12 12:29:20|4312.58|4302.58|4312.52|4302.52|4313.16|4303.16|4312.09|4302.09|31
1620822570000|2021-05-12 12:29:30|4312.5|4302.5|4314.12|4304.12|4314.12|4304.12|4311.43|4301.43|38
1620822580000|2021-05-12 12:29:40|4314.07|4304.07|4313.59|4303.59|4314.16|4304.16|4313.36|4303.36|32
1620822590000|2021-05-12 12:29:50|4313.56|4303.56|4313.43|4303.43|4313.76|4303.76|4312.73|4302.73|38
1620822600000|2021-05-12 12:30:00|4313.39|4303.39|4306.23|4296.23|4313.46|4303.46|4306.23|4296.23|38
1620822610000|2021-05-12 12:30:10|4306.41|4296.41|4303.37|4293.37|4306.93|4296.93|4303.27|4293.27|36
1620822620000|2021-05-12 12:30:20|4303.71|4293.71|4302|4292|4304.62|4294.62|4301.86|4291.86|36
1620822630000|2021-05-12 12:30:30|4301.78|4291.78|4296.61|4286.61|4302.61|4292.61|4296.53|4286.53|39
1620822640000|2021-05-12 12:30:40|4296.62|4286.62|4295.19|4285.19|4296.87|4286.87|4294.16|4284.16|38
1620822650000|2021-05-12 12:30:50|4295.31|4285.31|4292.65|4282.65|4297.83|4287.83|4292.65|4282.65|39
1620822660000|2021-05-12 12:31:00|4292.52|4282.52|4292.24|4282.24|4292.59|4282.59|4291.69|4281.69|31
1620822670000|2021-05-12 12:31:10|4292.32|4282.32|4292.66|4282.66|4293.41|4283.41|4292.18|4282.18|36
1620822680000|2021-05-12 12:31:20|4292.64|4282.64|4291.39|4281.39|4293.87|4283.87|4291.39|4281.39|38
1620822690000|2021-05-12 12:31:30|4291.42|4281.42|4291.04|4281.04|4292.46|4282.46|4290.89|4280.89|34
1620822700000|2021-05-12 12:31:40|4291.22|4281.22|4291.81|4281.81|4292.1|4282.1|4290.92|4280.92|37
1620822710000|2021-05-12 12:31:50|4291.8|4281.8|4289.86|4279.86|4292.08|4282.08|4289.64|4279.64|40
1620822720000|2021-05-12 12:32:00|4290.23|4280.23|4288.01|4278.01|4290.7|4280.7|4288.01|4278.01|35
1620822730000|2021-05-12 12:32:10|4288.05|4278.05|4287.59|4277.59|4288.58|4278.58|4287.3|4277.3|33
1620822740000|2021-05-12 12:32:20|4287.62|4277.62|4288.6|4278.6|4288.6|4278.6|4286.97|4276.97|36
1620822750000|2021-05-12 12:32:30|4288.33|4278.33|4289.35|4279.35|4290.47|4280.47|4288.19|4278.19|39
1620822760000|2021-05-12 12:32:40|4289.26|4279.26|4287.47|4277.47|4289.41|4279.41|4287.47|4277.47|36
1620822770000|2021-05-12 12:32:50|4287.43|4277.43|4288.96|4278.96|4288.96|4278.96|4287.24|4277.24|37
1620822780000|2021-05-12 12:33:00|4289.01|4279.01|4288.08|4278.08|4289.72|4279.72|4287.88|4277.88|37
1620822790000|2021-05-12 12:33:10|4288.21|4278.21|4286.15|4276.15|4288.43|4278.43|4286.08|4276.08|34
1620822800000|2021-05-12 12:33:20|4286.16|4276.16|4287.05|4277.05|4287.05|4277.05|4285.98|4275.98|27
1620822810000|2021-05-12 12:33:30|4286.94|4276.94|4286.35|4276.35|4287.19|4277.19|4285.97|4275.97|34
1620822820000|2021-05-12 12:33:40|4286.42|4276.42|4285.99|4275.99|4286.87|4276.87|4285.27|4275.27|32
1620822830000|2021-05-12 12:33:50|4286.45|4276.45|4284.64|4274.64|4286.45|4276.45|4283.21|4273.21|32
1620822840000|2021-05-12 12:34:00|4284.33|4274.33|4284.73|4274.73|4285.07|4275.07|4284.33|4274.33|36
1620822850000|2021-05-12 12:34:10|4284.48|4274.48|4284.8|4274.8|4284.96|4274.96|4284.13|4274.13|35
1620822860000|2021-05-12 12:34:20|4284.22|4274.22|4283.59|4273.59|4285.14|4275.14|4283.59|4273.59|32
1620822870000|2021-05-12 12:34:30|4283.74|4273.74|4281|4271|4283.78|4273.78|4281|4271|37
1620822880000|2021-05-12 12:34:40|4281.25|4271.25|4282.17|4272.17|4282.17|4272.17|4280.88|4270.88|34
1620822890000|2021-05-12 12:34:50|4281.84|4271.84|4282.07|4272.07|4282.35|4272.35|4281.66|4271.66|35
1620822900000|2021-05-12 12:35:00|4282.19|4272.19|4280.6|4270.6|4282.29|4272.29|4280.6|4270.6|31
1620822910000|2021-05-12 12:35:10|4280.78|4270.78|4278.89|4268.89|4280.79|4270.79|4278.89|4268.89|33
1620822920000|2021-05-12 12:35:20|4278.91|4268.91|4277.23|4267.23|4279.07|4269.07|4276.22|4266.22|36
1620822930000|2021-05-12 12:35:30|4277.43|4267.43|4274.1|4264.1|4277.43|4267.43|4274.1|4264.1|35
1620822940000|2021-05-12 12:35:40|4274.07|4264.07|4274.03|4264.03|4274.26|4264.26|4273.21|4263.21|27
1620822950000|2021-05-12 12:35:50|4274.05|4264.05|4273.67|4263.67|4274.46|4264.46|4273.65|4263.65|24
1620822960000|2021-05-12 12:36:00|4273.4|4263.4|4273.57|4263.57|4273.75|4263.75|4273.17|4263.17|21
1620822970000|2021-05-12 12:36:10|4273.58|4263.58|4274.91|4264.91|4274.91|4264.91|4273.35|4263.35|26
1620822980000|2021-05-12 12:36:20|4275.13|4265.13|4275|4265|4275.57|4265.57|4274.75|4264.75|30
1620822990000|2021-05-12 12:36:30|4274.9|4264.9|4275.82|4265.82|4275.82|4265.82|4274.71|4264.71|18
1620823000000|2021-05-12 12:36:40|4275.9|4265.9|4278.92|4268.92|4280.87|4270.87|4275.9|4265.9|37
1620823010000|2021-05-12 12:36:50|4278.95|4268.95|4276.79|4266.79|4279.12|4269.12|4276.73|4266.73|34
1620823020000|2021-05-12 12:37:00|4276.81|4266.81|4278.45|4268.45|4278.45|4268.45|4276.71|4266.71|29
1620823030000|2021-05-12 12:37:10|4278.53|4268.53|4278.17|4268.17|4278.54|4268.54|4278.04|4268.04|9
1620823040000|2021-05-12 12:37:20|4277.93|4267.93|4276.92|4266.92|4277.94|4267.94|4276.74|4266.74|19
1620823050000|2021-05-12 12:37:30|4277.06|4267.06|4276.6|4266.6|4277.11|4267.11|4276.5|4266.5|11
1620823060000|2021-05-12 12:37:40|4276.58|4266.58|4275.11|4265.11|4276.58|4266.58|4275.01|4265.01|20
1620823070000|2021-05-12 12:37:50|4275.1|4265.1|4273.23|4263.23|4275.1|4265.1|4273.23|4263.23|24
1620823080000|2021-05-12 12:38:00|4272.9|4262.9|4273.62|4263.62|4274.76|4264.76|4272.68|4262.68|22
1620823090000|2021-05-12 12:38:10|4273.9|4263.9|4274.01|4264.01|4274.04|4264.04|4273.33|4263.33|23
1620823100000|2021-05-12 12:38:20|4273.8|4263.8|4274.36|4264.36|4274.69|4264.69|4273.8|4263.8|31
1620823110000|2021-05-12 12:38:30|4274.06|4264.06|4279.09|4269.09|4279.09|4269.09|4274.06|4264.06|37
1620823120000|2021-05-12 12:38:40|4279.66|4269.66|4279.01|4269.01|4280.67|4270.67|4278.44|4268.44|40
1620823130000|2021-05-12 12:38:50|4278.75|4268.75|4281.47|4271.47|4282.1|4272.1|4278.75|4268.75|38
1620823140000|2021-05-12 12:39:00|4281.55|4271.55|4280.73|4270.73|4282.04|4272.04|4280.06|4270.06|36
1620823150000|2021-05-12 12:39:10|4281.26|4271.26|4281.08|4271.08|4281.46|4271.46|4279.82|4269.82|33
1620823160000|2021-05-12 12:39:20|4281.17|4271.17|4282.28|4272.28|4282.32|4272.32|4280.66|4270.66|35
1620823170000|2021-05-12 12:39:30|4282.03|4272.03|4282.49|4272.49|4282.59|4272.59|4282.03|4272.03|13
1620823180000|2021-05-12 12:39:40|4282.5|4272.5|4282.64|4272.64|4282.64|4272.64|4282.48|4272.48|12
1620823190000|2021-05-12 12:39:50|4282.66|4272.66|4283.26|4273.26|4283.26|4273.26|4282.66|4272.66|23
1620823200000|2021-05-12 12:40:00|4283.12|4273.12|4288.2|4278.2|4288.2|4278.2|4283.12|4273.12|29
1620823210000|2021-05-12 12:40:10|4288.33|4278.33|4289.36|4279.36|4289.91|4279.91|4288.33|4278.33|23
1620823220000|2021-05-12 12:40:20|4289.38|4279.38|4286.93|4276.93|4289.38|4279.38|4286.68|4276.68|24
1620823230000|2021-05-12 12:40:30|4287.06|4277.06|4289.6|4279.6|4289.61|4279.61|4287.06|4277.06|34
1620823240000|2021-05-12 12:40:40|4289.61|4279.61|4288.4|4278.4|4289.88|4279.88|4288.36|4278.36|34
1620823250000|2021-05-12 12:40:50|4288.08|4278.08|4289.75|4279.75|4289.79|4279.79|4288.08|4278.08|34
1620823260000|2021-05-12 12:41:00|4289.78|4279.78|4291.6|4281.6|4291.61|4281.61|4289.67|4279.67|35
1620823270000|2021-05-12 12:41:10|4291.58|4281.58|4291.57|4281.57|4293.64|4283.64|4291.37|4281.37|37
1620823280000|2021-05-12 12:41:20|4292.22|4282.22|4293.35|4283.35|4294.03|4284.03|4292.22|4282.22|33
1620823290000|2021-05-12 12:41:30|4293.71|4283.71|4293.95|4283.95|4294.76|4284.76|4292.92|4282.92|29
1620823300000|2021-05-12 12:41:40|4293.96|4283.96|4293.95|4283.95|4296.55|4286.55|4292.89|4282.89|24
1620823310000|2021-05-12 12:41:50|4293.55|4283.55|4295.59|4285.59|4295.93|4285.93|4293.55|4283.55|22
1620823320000|2021-05-12 12:42:00|4296.05|4286.05|4299.67|4289.67|4299.73|4289.73|4296.05|4286.05|18
1620823330000|2021-05-12 12:42:10|4299.56|4289.56|4293.68|4283.68|4299.67|4289.67|4293.68|4283.68|31
1620823340000|2021-05-12 12:42:20|4293.63|4283.63|4293.09|4283.09|4293.63|4283.63|4290.72|4280.72|37
1620823350000|2021-05-12 12:42:30|4293.81|4283.81|4295.66|4285.66|4295.84|4285.84|4293.65|4283.65|35
1620823360000|2021-05-12 12:42:40|4295.31|4285.31|4295.76|4285.76|4296.19|4286.19|4294.64|4284.64|26
1620823370000|2021-05-12 12:42:50|4296.03|4286.03|4296.12|4286.12|4296.19|4286.19|4295.55|4285.55|22
1620823380000|2021-05-12 12:43:00|4296.2|4286.2|4293.42|4283.42|4296.26|4286.26|4293.17|4283.17|19
1620823390000|2021-05-12 12:43:10|4293.69|4283.69|4293.59|4283.59|4295.28|4285.28|4293.41|4283.41|22
1620823400000|2021-05-12 12:43:20|4294.38|4284.38|4296.15|4286.15|4296.26|4286.26|4294.04|4284.04|21
1620823410000|2021-05-12 12:43:30|4295.88|4285.88|4293.7|4283.7|4295.88|4285.88|4293.7|4283.7|22
1620823420000|2021-05-12 12:43:40|4293.77|4283.77|4296.64|4286.64|4296.64|4286.64|4293.77|4283.77|20
1620823430000|2021-05-12 12:43:50|4296.66|4286.66|4295.05|4285.05|4296.67|4286.67|4295|4285|21
1620823440000|2021-05-12 12:44:00|4294.84|4284.84|4294.09|4284.09|4294.87|4284.87|4293.84|4283.84|12
1620823450000|2021-05-12 12:44:10|4293.94|4283.94|4291.67|4281.67|4293.94|4283.94|4291.66|4281.66|20
1620823460000|2021-05-12 12:44:20|4291.63|4281.63|4290.59|4280.59|4291.63|4281.63|4290.19|4280.19|19
1620823470000|2021-05-12 12:44:30|4290.55|4280.55|4294.19|4284.19|4294.19|4284.19|4290.54|4280.54|33
1620823480000|2021-05-12 12:44:40|4294.36|4284.36|4296.91|4286.91|4296.91|4286.91|4294.36|4284.36|30
1620823490000|2021-05-12 12:44:50|4296.82|4286.82|4296.03|4286.03|4296.9|4286.9|4295.97|4285.97|23
1620823500000|2021-05-12 12:45:00|4297.34|4287.34|4300.41|4290.41|4300.57|4290.57|4297.34|4287.34|34
1620823510000|2021-05-12 12:45:10|4300.25|4290.25|4303.56|4293.56|4303.56|4293.56|4300.15|4290.15|25
1620823520000|2021-05-12 12:45:20|4303.58|4293.58|4302.36|4292.36|4304.13|4294.13|4301.44|4291.44|21
1620823530000|2021-05-12 12:45:30|4302.45|4292.45|4305.7|4295.7|4305.78|4295.78|4302.45|4292.45|20
1620823540000|2021-05-12 12:45:40|4305.66|4295.66|4307.49|4297.49|4307.57|4297.57|4305.64|4295.64|25
1620823550000|2021-05-12 12:45:50|4307.41|4297.41|4306.93|4296.93|4307.69|4297.69|4306.01|4296.01|24
1620823560000|2021-05-12 12:46:00|4306.94|4296.94|4308.04|4298.04|4308.04|4298.04|4304.89|4294.89|33
1620823570000|2021-05-12 12:46:10|4307.86|4297.86|4307.82|4297.82|4309.17|4299.17|4305.56|4295.56|28
1620823580000|2021-05-12 12:46:20|4307.83|4297.83|4308.73|4298.73|4308.73|4298.73|4305.68|4295.68|32
1620823590000|2021-05-12 12:46:30|4308.32|4298.32|4312.33|4302.33|4312.45|4302.45|4308.2|4298.2|24
1620823600000|2021-05-12 12:46:40|4312.16|4302.16|4314.24|4304.24|4314.39|4304.39|4312.03|4302.03|26
1620823610000|2021-05-12 12:46:50|4314.23|4304.23|4313.87|4303.87|4314.23|4304.23|4313.87|4303.87|17
1620823620000|2021-05-12 12:47:00|4313.84|4303.84|4314.15|4304.15|4314.26|4304.26|4313.84|4303.84|15
1620823630000|2021-05-12 12:47:10|4313.96|4303.96|4309.52|4299.52|4314.1|4304.1|4309.52|4299.52|32
1620823640000|2021-05-12 12:47:20|4309.51|4299.51|4309.67|4299.67|4309.75|4299.75|4308.41|4298.41|30
1620823650000|2021-05-12 12:47:30|4309.6|4299.6|4311.65|4301.65|4311.97|4301.97|4309.6|4299.6|34
1620823660000|2021-05-12 12:47:40|4311.87|4301.87|4311.61|4301.61|4312.71|4302.71|4311.44|4301.44|24
1620823670000|2021-05-12 12:47:50|4311.45|4301.45|4311.89|4301.89|4311.97|4301.97|4311.22|4301.22|26
1620823680000|2021-05-12 12:48:00|4311.88|4301.88|4313.25|4303.25|4313.9|4303.9|4311.77|4301.77|33
1620823690000|2021-05-12 12:48:10|4313.46|4303.46|4315.92|4305.92|4315.92|4305.92|4311.31|4301.31|22
1620823700000|2021-05-12 12:48:20|4315.69|4305.69|4315.79|4305.79|4316.04|4306.04|4315.61|4305.61|22
1620823710000|2021-05-12 12:48:30|4316.18|4306.18|4317.69|4307.69|4318.19|4308.19|4315.81|4305.81|25
1620823720000|2021-05-12 12:48:40|4317.67|4307.67|4318.74|4308.74|4320.64|4310.64|4316.98|4306.98|25
1620823730000|2021-05-12 12:48:50|4318.25|4308.25|4318.51|4308.51|4324.15|4314.15|4318|4308|30
1620823740000|2021-05-12 12:49:00|4318.55|4308.55|4324.29|4314.29|4324.32|4314.32|4318.55|4308.55|26
1620823750000|2021-05-12 12:49:10|4324.33|4314.33|4324.28|4314.28|4324.69|4314.69|4324.24|4314.24|16
1620823760000|2021-05-12 12:49:20|4324.47|4314.47|4321.77|4311.77|4324.47|4314.47|4321.74|4311.74|27
1620823770000|2021-05-12 12:49:30|4321.68|4311.68|4320.52|4310.52|4321.88|4311.88|4319.28|4309.28|33
1620823780000|2021-05-12 12:49:40|4320.55|4310.55|4323.46|4313.46|4323.46|4313.46|4320.24|4310.24|34
1620823790000|2021-05-12 12:49:50|4323.38|4313.38|4322.33|4312.33|4323.38|4313.38|4320.44|4310.44|33
1620823800000|2021-05-12 12:50:00|4322.31|4312.31|4319.68|4309.68|4322.31|4312.31|4319.68|4309.68|29
1620823810000|2021-05-12 12:50:10|4319.65|4309.65|4314.52|4304.52|4319.65|4309.65|4314.52|4304.52|33
1620823820000|2021-05-12 12:50:20|4314.38|4304.38|4312.85|4302.85|4314.88|4304.88|4312.85|4302.85|20
1620823830000|2021-05-12 12:50:30|4312.57|4302.57|4313.58|4303.58|4313.58|4303.58|4311.83|4301.83|34
1620823840000|2021-05-12 12:50:40|4313.9|4303.9|4314.74|4304.74|4316.54|4306.54|4313.9|4303.9|31
1620823850000|2021-05-12 12:50:50|4315.31|4305.31|4313.61|4303.61|4315.31|4305.31|4313.55|4303.55|27
1620823860000|2021-05-12 12:51:00|4313.54|4303.54|4314.17|4304.17|4314.59|4304.59|4313.15|4303.15|32
1620823870000|2021-05-12 12:51:10|4314.04|4304.04|4311.91|4301.91|4314.04|4304.04|4311.91|4301.91|34
1620823880000|2021-05-12 12:51:20|4311.99|4301.99|4308.57|4298.57|4312.02|4302.02|4308.52|4298.52|33
1620823890000|2021-05-12 12:51:30|4308.15|4298.15|4308.86|4298.86|4309.1|4299.1|4307.99|4297.99|25
1620823900000|2021-05-12 12:51:40|4308.65|4298.65|4308.19|4298.19|4309.15|4299.15|4308.19|4298.19|24
1620823910000|2021-05-12 12:51:50|4308.28|4298.28|4305.76|4295.76|4308.41|4298.41|4305.27|4295.27|31
1620823920000|2021-05-12 12:52:00|4305.72|4295.72|4308.08|4298.08|4308.08|4298.08|4305.28|4295.28|18
1620823930000|2021-05-12 12:52:10|4308.25|4298.25|4308.18|4298.18|4309.15|4299.15|4306.78|4296.78|39
1620823940000|2021-05-12 12:52:20|4308.61|4298.61|4312.08|4302.08|4312.08|4302.08|4308.61|4298.61|38
1620823950000|2021-05-12 12:52:30|4312.02|4302.02|4315.42|4305.42|4315.42|4305.42|4310.59|4300.59|39
1620823960000|2021-05-12 12:52:40|4315.51|4305.51|4315.9|4305.9|4316.16|4306.16|4315.36|4305.36|25
1620823970000|2021-05-12 12:52:50|4315.72|4305.72|4316.46|4306.46|4316.71|4306.71|4315.5|4305.5|23
1620823980000|2021-05-12 12:53:00|4316.15|4306.15|4314.28|4304.28|4316.52|4306.52|4313.77|4303.77|20
1620823990000|2021-05-12 12:53:10|4313.89|4303.89|4309.57|4299.57|4314.26|4304.26|4308.85|4298.85|33
1620824000000|2021-05-12 12:53:20|4309.55|4299.55|4311.64|4301.64|4311.64|4301.64|4309.55|4299.55|28
1620824010000|2021-05-12 12:53:30|4311.72|4301.72|4311.1|4301.1|4312.72|4302.72|4310.21|4300.21|32
1620824020000|2021-05-12 12:53:40|4311.12|4301.12|4312.54|4302.54|4312.62|4302.62|4311.12|4301.12|24
1620824030000|2021-05-12 12:53:50|4312.58|4302.58|4311.92|4301.92|4313.09|4303.09|4311.7|4301.7|35
1620824040000|2021-05-12 12:54:00|4311.9|4301.9|4312.55|4302.55|4312.55|4302.55|4311.9|4301.9|24
1620824050000|2021-05-12 12:54:10|4312.45|4302.45|4311.24|4301.24|4313.41|4303.41|4311.23|4301.23|27
1620824060000|2021-05-12 12:54:20|4311.11|4301.11|4310.27|4300.27|4311.11|4301.11|4310|4300|24
1620824070000|2021-05-12 12:54:30|4310.22|4300.22|4310.53|4300.53|4310.92|4300.92|4310.22|4300.22|25
1620824080000|2021-05-12 12:54:40|4310.47|4300.47|4307.42|4297.42|4310.47|4300.47|4307.38|4297.38|30
1620824090000|2021-05-12 12:54:50|4307.3|4297.3|4308.15|4298.15|4308.15|4298.15|4306.88|4296.88|19
1620824100000|2021-05-12 12:55:00|4308.29|4298.29|4309.11|4299.11|4309.41|4299.41|4308.29|4298.29|33
1620824110000|2021-05-12 12:55:10|4308.98|4298.98|4308.45|4298.45|4309.08|4299.08|4306.79|4296.79|30
1620824120000|2021-05-12 12:55:20|4308.55|4298.55|4311.37|4301.37|4311.81|4301.81|4308.26|4298.26|32
1620824130000|2021-05-12 12:55:30|4311.44|4301.44|4311.85|4301.85|4311.85|4301.85|4310.06|4300.06|39
1620824140000|2021-05-12 12:55:40|4311.94|4301.94|4311.89|4301.89|4313.01|4303.01|4311.39|4301.39|36
1620824150000|2021-05-12 12:55:50|4311.93|4301.93|4312.45|4302.45|4312.46|4302.46|4311.36|4301.36|23
1620824160000|2021-05-12 12:56:00|4312.8|4302.8|4312.59|4302.59|4312.95|4302.95|4312.25|4302.25|24
1620824170000|2021-05-12 12:56:10|4312.45|4302.45|4310.8|4300.8|4312.49|4302.49|4310.13|4300.13|33
1620824180000|2021-05-12 12:56:20|4310.81|4300.81|4309.18|4299.18|4311.08|4301.08|4309.18|4299.18|10
1620824190000|2021-05-12 12:56:30|4309.1|4299.1|4306.83|4296.83|4309.32|4299.32|4305.05|4295.05|35
1620824200000|2021-05-12 12:56:40|4306.65|4296.65|4309.73|4299.73|4310.42|4300.42|4306.65|4296.65|38
1620824210000|2021-05-12 12:56:50|4310.37|4300.37|4311.06|4301.06|4311.13|4301.13|4310.36|4300.36|34
1620824220000|2021-05-12 12:57:00|4311.07|4301.07|4311.32|4301.32|4311.51|4301.51|4310.88|4300.88|24
1620824230000|2021-05-12 12:57:10|4311.12|4301.12|4311.02|4301.02|4311.31|4301.31|4310.28|4300.28|21
1620824240000|2021-05-12 12:57:20|4310.83|4300.83|4310.67|4300.67|4310.97|4300.97|4310.52|4300.52|20
1620824250000|2021-05-12 12:57:30|4310.64|4300.64|4310.64|4300.64|4310.64|4300.64|4310.64|4300.64|1
1620824260000|2021-05-12 12:57:40|4310.66|4300.66|4308.55|4298.55|4311.79|4301.79|4308.55|4298.55|28
1620824270000|2021-05-12 12:57:50|4308.56|4298.56|4308.84|4298.84|4308.87|4298.87|4307.06|4297.06|32
1620824280000|2021-05-12 12:58:00|4308.79|4298.79|4309.77|4299.77|4309.77|4299.77|4308.68|4298.68|32
1620824290000|2021-05-12 12:58:10|4309.49|4299.49|4308.28|4298.28|4309.57|4299.57|4307.9|4297.9|33
1620824300000|2021-05-12 12:58:20|4308.31|4298.31|4307.78|4297.78|4308.37|4298.37|4306.9|4296.9|27
1620824310000|2021-05-12 12:58:30|4307.79|4297.79|4306.15|4296.15|4308.1|4298.1|4305.87|4295.87|24
1620824320000|2021-05-12 12:58:40|4305.93|4295.93|4305.17|4295.17|4306.08|4296.08|4305.13|4295.13|26
1620824330000|2021-05-12 12:58:50|4305.18|4295.18|4306.51|4296.51|4306.9|4296.9|4305.15|4295.15|25
1620824340000|2021-05-12 12:59:00|4306.34|4296.34|4307.66|4297.66|4309.01|4299.01|4306.29|4296.29|32
1620824350000|2021-05-12 12:59:10|4308.04|4298.04|4308.44|4298.44|4309.25|4299.25|4307.24|4297.24|33
1620824360000|2021-05-12 12:59:20|4308.3|4298.3|4305.38|4295.38|4308.3|4298.3|4305.2|4295.2|38
1620824370000|2021-05-12 12:59:30|4306.04|4296.04|4305.65|4295.65|4306.24|4296.24|4305.45|4295.45|27
1620824380000|2021-05-12 12:59:40|4305.68|4295.68|4305.45|4295.45|4306.28|4296.28|4304.98|4294.98|23
1620824390000|2021-05-12 12:59:50|4305.47|4295.47|4304.5|4294.5|4305.47|4295.47|4304.25|4294.25|23
1620824400000|2021-05-12 13:00:00|4304.51|4294.51|4304.3|4294.3|4304.65|4294.65|4304.28|4294.28|16
1620824410000|2021-05-12 13:00:10|4304.31|4294.31|4304.16|4294.16|4304.31|4294.31|4303.41|4293.41|28
1620824420000|2021-05-12 13:00:20|4304.22|4294.22|4304.31|4294.31|4305.18|4295.18|4303.83|4293.83|20
1620824430000|2021-05-12 13:00:30|4304.23|4294.23|4303.79|4293.79|4304.45|4294.45|4303.6|4293.6|16
1620824440000|2021-05-12 13:00:40|4303.44|4293.44|4303.77|4293.77|4303.85|4293.85|4303.44|4293.44|21
1620824450000|2021-05-12 13:00:50|4303.78|4293.78|4303.24|4293.24|4303.78|4293.78|4302.9|4292.9|13
1620824460000|2021-05-12 13:01:00|4303.02|4293.02|4302.42|4292.42|4303.02|4293.02|4302.22|4292.22|30
1620824470000|2021-05-12 13:01:10|4301.61|4291.61|4298.67|4288.67|4301.61|4291.61|4298.42|4288.42|28
1620824480000|2021-05-12 13:01:20|4298.88|4288.88|4297.18|4287.18|4298.89|4288.89|4296.31|4286.31|33
1620824490000|2021-05-12 13:01:30|4297.94|4287.94|4297.05|4287.05|4297.94|4287.94|4296.54|4286.54|27
1620824500000|2021-05-12 13:01:40|4296.9|4286.9|4297.68|4287.68|4298.57|4288.57|4296.5|4286.5|37
1620824510000|2021-05-12 13:01:50|4297.62|4287.62|4297.34|4287.34|4297.62|4287.62|4297.24|4287.24|22
1620824520000|2021-05-12 13:02:00|4297.63|4287.63|4296.56|4286.56|4297.76|4287.76|4296.53|4286.53|25
1620824530000|2021-05-12 13:02:10|4296.55|4286.55|4298.89|4288.89|4299.33|4289.33|4296.51|4286.51|24
1620824540000|2021-05-12 13:02:20|4298.75|4288.75|4299.04|4289.04|4299.13|4289.13|4298.56|4288.56|24
1620824550000|2021-05-12 13:02:30|4299.07|4289.07|4301.39|4291.39|4301.79|4291.79|4299.07|4289.07|31
1620824560000|2021-05-12 13:02:40|4301.08|4291.08|4301.74|4291.74|4302.65|4292.65|4300.32|4290.32|32
1620824570000|2021-05-12 13:02:50|4301.88|4291.88|4302.02|4292.02|4302.27|4292.27|4301.66|4291.66|27
1620824580000|2021-05-12 13:03:00|4301.99|4291.99|4305.3|4295.3|4305.3|4295.3|4301.99|4291.99|28
1620824590000|2021-05-12 13:03:10|4305.12|4295.12|4305.82|4295.82|4306.75|4296.75|4304.79|4294.79|35
1620824600000|2021-05-12 13:03:20|4306.02|4296.02|4305|4295|4306.02|4296.02|4304.84|4294.84|23
1620824610000|2021-05-12 13:03:30|4305.2|4295.2|4307.33|4297.33|4307.62|4297.62|4305.11|4295.11|28
1620824620000|2021-05-12 13:03:40|4307.69|4297.69|4311.1|4301.1|4311.3|4301.3|4307.69|4297.69|29
1620824630000|2021-05-12 13:03:50|4310.97|4300.97|4311.11|4301.11|4311.34|4301.34|4309.82|4299.82|32
1620824640000|2021-05-12 13:04:00|4311.18|4301.18|4310.95|4300.95|4311.34|4301.34|4310.41|4300.41|21
1620824650000|2021-05-12 13:04:10|4311.06|4301.06|4311.81|4301.81|4311.81|4301.81|4310.77|4300.77|17
1620824660000|2021-05-12 13:04:20|4311.59|4301.59|4312.67|4302.67|4313.25|4303.25|4311.59|4301.59|17
1620824670000|2021-05-12 13:04:30|4312.73|4302.73|4311.14|4301.14|4313.17|4303.17|4310.82|4300.82|30
1620824680000|2021-05-12 13:04:40|4311.15|4301.15|4313.12|4303.12|4313.12|4303.12|4311.15|4301.15|24
1620824690000|2021-05-12 13:04:50|4313.04|4303.04|4311.75|4301.75|4313.04|4303.04|4311.53|4301.53|21
1620824700000|2021-05-12 13:05:00|4311.73|4301.73|4310.69|4300.69|4311.77|4301.77|4310.02|4300.02|24
1620824710000|2021-05-12 13:05:10|4310.98|4300.98|4309.99|4299.99|4310.98|4300.98|4309.81|4299.81|28
1620824720000|2021-05-12 13:05:20|4310|4300|4309.48|4299.48|4310|4300|4309.48|4299.48|14
1620824730000|2021-05-12 13:05:30|4309.46|4299.46|4308.53|4298.53|4309.47|4299.47|4308.32|4298.32|19
1620824740000|2021-05-12 13:05:40|4308.51|4298.51|4304.3|4294.3|4308.58|4298.58|4304.3|4294.3|30
1620824750000|2021-05-12 13:05:50|4304.21|4294.21|4299.11|4289.11|4304.21|4294.21|4299.07|4289.07|34
1620824760000|2021-05-12 13:06:00|4299.25|4289.25|4301.3|4291.3|4303.56|4293.56|4299.25|4289.25|31
1620824770000|2021-05-12 13:06:10|4301.25|4291.25|4300.19|4290.19|4301.25|4291.25|4299.81|4289.81|29
1620824780000|2021-05-12 13:06:20|4300.32|4290.32|4300.46|4290.46|4301.9|4291.9|4300.28|4290.28|27
1620824790000|2021-05-12 13:06:30|4300.5|4290.5|4301.15|4291.15|4301.91|4291.91|4300.34|4290.34|25
1620824800000|2021-05-12 13:06:40|4301.2|4291.2|4301.81|4291.81|4301.81|4291.81|4301.14|4291.14|26
1620824810000|2021-05-12 13:06:50|4301.21|4291.21|4302.04|4292.04|4302.23|4292.23|4300.96|4290.96|28
1620824820000|2021-05-12 13:07:00|4302.06|4292.06|4301.53|4291.53|4303.39|4293.39|4301.53|4291.53|26
1620824830000|2021-05-12 13:07:10|4301.67|4291.67|4301.65|4291.65|4301.67|4291.67|4300.86|4290.86|24
1620824840000|2021-05-12 13:07:20|4301.81|4291.81|4302.63|4292.63|4302.63|4292.63|4301.52|4291.52|25
1620824850000|2021-05-12 13:07:30|4302.89|4292.89|4305.07|4295.07|4305.62|4295.62|4301.22|4291.22|23
1620824860000|2021-05-12 13:07:40|4304.95|4294.95|4303.49|4293.49|4305.04|4295.04|4303.49|4293.49|10
1620824870000|2021-05-12 13:07:50|4303.47|4293.47|4303.12|4293.12|4303.66|4293.66|4303.12|4293.12|7
1620824880000|2021-05-12 13:08:00|4303.29|4293.29|4303.96|4293.96|4304.04|4294.04|4303.29|4293.29|16
1620824890000|2021-05-12 13:08:10|4303.8|4293.8|4304.12|4294.12|4304.35|4294.35|4303.46|4293.46|15
1620824900000|2021-05-12 13:08:20|4304.23|4294.23|4303.59|4293.59|4304.27|4294.27|4303.59|4293.59|15
1620824910000|2021-05-12 13:08:30|4303.57|4293.57|4301.75|4291.75|4303.64|4293.64|4301.75|4291.75|23
1620824920000|2021-05-12 13:08:40|4301.82|4291.82|4302.05|4292.05|4302.52|4292.52|4301.78|4291.78|6
1620824930000|2021-05-12 13:08:50|4302.09|4292.09|4298.61|4288.61|4302.09|4292.09|4298.61|4288.61|24
1620824940000|2021-05-12 13:09:00|4299.9|4289.9|4302.61|4292.61|4303.06|4293.06|4298.68|4288.68|36
1620824950000|2021-05-12 13:09:10|4302.58|4292.58|4301.27|4291.27|4302.83|4292.83|4297.94|4288.95|36
1620824960000|2021-05-12 13:09:20|4301.28|4291.28|4299.6|4289.6|4301.31|4291.31|4298.67|4288.67|35
1620824970000|2021-05-12 13:09:30|4299.59|4289.59|4297.45|4287.45|4299.66|4289.66|4296.4|4286.4|34
1620824980000|2021-05-12 13:09:40|4298.36|4288.36|4299.18|4289.18|4299.38|4289.38|4297.15|4287.15|35
1620824990000|2021-05-12 13:09:50|4299.16|4289.16|4297.07|4287.07|4299.16|4289.16|4297|4287|27
1620825000000|2021-05-12 13:10:00|4297.08|4287.08|4298|4288|4300.06|4290.06|4297.08|4287.08|36
1620825010000|2021-05-12 13:10:10|4298.1|4288.1|4296.52|4286.52|4298.14|4288.14|4295.36|4285.36|31
1620825020000|2021-05-12 13:10:20|4296.57|4286.57|4293.84|4283.84|4296.7|4286.7|4292.64|4282.64|35
1620825030000|2021-05-12 13:10:30|4293.81|4283.81|4293.04|4283.04|4293.81|4283.81|4291.42|4281.42|32
1620825040000|2021-05-12 13:10:40|4293.06|4283.06|4293.11|4283.11|4293.46|4283.46|4292.22|4282.22|38
1620825050000|2021-05-12 13:10:50|4293.02|4283.02|4293.22|4283.22|4293.35|4283.35|4291.99|4281.99|26
1620825060000|2021-05-12 13:11:00|4293.27|4283.27|4294.3|4284.3|4294.3|4284.3|4293.18|4283.18|26
1620825070000|2021-05-12 13:11:10|4294.25|4284.25|4296.58|4286.58|4296.58|4286.58|4294.19|4284.19|23
1620825080000|2021-05-12 13:11:20|4296.64|4286.64|4292.9|4282.9|4296.64|4286.64|4292.88|4282.88|24
1620825090000|2021-05-12 13:11:30|4292.87|4282.87|4290.74|4280.74|4292.87|4282.87|4290.72|4280.72|25
1620825100000|2021-05-12 13:11:40|4290.83|4280.83|4291.78|4281.78|4292.4|4282.4|4290.78|4280.78|27
1620825110000|2021-05-12 13:11:50|4291.81|4281.81|4291.25|4281.25|4291.81|4281.81|4289.93|4279.93|28
1620825120000|2021-05-12 13:12:00|4291.22|4281.22|4289.9|4279.9|4291.57|4281.57|4289.9|4279.9|22
1620825130000|2021-05-12 13:12:10|4289.78|4279.78|4287.31|4277.31|4290.05|4280.05|4287.29|4277.29|24
1620825140000|2021-05-12 13:12:20|4287.28|4277.28|4286.44|4276.44|4289.01|4279.01|4286.41|4276.41|31
1620825150000|2021-05-12 13:12:30|4286.53|4276.53|4285.31|4275.31|4289.18|4279.18|4285.13|4275.13|31
1620825160000|2021-05-12 13:12:40|4285.34|4275.34|4283.86|4273.86|4285.34|4275.34|4283.43|4273.43|29
1620825170000|2021-05-12 13:12:50|4283.9|4273.9|4284.31|4274.31|4284.41|4274.41|4283.56|4273.56|22
1620825180000|2021-05-12 13:13:00|4283.43|4273.43|4288.55|4278.55|4289.12|4279.12|4283.43|4273.43|32
1620825190000|2021-05-12 13:13:10|4288.63|4278.63|4291.68|4281.68|4292|4282|4288.63|4278.63|36
1620825200000|2021-05-12 13:13:20|4291.6|4281.6|4290.38|4280.38|4291.76|4281.76|4290.23|4280.23|26
1620825210000|2021-05-12 13:13:30|4290.26|4280.26|4290.58|4280.58|4290.78|4280.78|4290.2|4280.2|27
1620825220000|2021-05-12 13:13:40|4291.01|4281.01|4291.88|4281.88|4291.97|4281.97|4290.95|4280.95|25
1620825230000|2021-05-12 13:13:50|4292|4282|4291.27|4281.27|4292|4282|4291.15|4281.15|21
1620825240000|2021-05-12 13:14:00|4291.29|4281.29|4290.96|4280.96|4291.31|4281.31|4290.96|4280.96|10
1620825250000|2021-05-12 13:14:10|4291.07|4281.07|4291.46|4281.46|4291.5|4281.5|4291.07|4281.07|7
1620825260000|2021-05-12 13:14:20|4291.59|4281.59|4293.17|4283.17|4294.77|4284.77|4291.57|4281.57|29
1620825270000|2021-05-12 13:14:30|4293.42|4283.42|4295.48|4285.48|4295.48|4285.48|4292.82|4282.82|19
1620825280000|2021-05-12 13:14:40|4295.5|4285.5|4294.49|4284.49|4295.5|4285.5|4294.43|4284.43|18
1620825290000|2021-05-12 13:14:50|4294.5|4284.5|4294.23|4284.23|4294.5|4284.5|4293.49|4283.49|17
1620825300000|2021-05-12 13:15:00|4294.42|4284.42|4292.74|4282.74|4294.42|4284.42|4292.32|4282.32|26
1620825310000|2021-05-12 13:15:10|4292.73|4282.73|4294.24|4284.24|4294.24|4284.24|4292.63|4282.63|30
1620825320000|2021-05-12 13:15:20|4294.25|4284.25|4296.01|4286.01|4296.01|4286.01|4293.87|4283.87|27
1620825330000|2021-05-12 13:15:30|4296.12|4286.12|4296.31|4286.31|4296.5|4286.5|4295.69|4285.69|13
1620825340000|2021-05-12 13:15:40|4296.74|4286.74|4297.59|4287.59|4297.85|4287.85|4296.74|4286.74|16
1620825350000|2021-05-12 13:15:50|4297.47|4287.47|4297.57|4287.57|4297.86|4287.86|4297.3|4287.3|13
1620825360000|2021-05-12 13:16:00|4297.45|4287.45|4295.17|4285.17|4297.45|4287.45|4295.17|4285.17|26
1620825370000|2021-05-12 13:16:10|4295.31|4285.31|4295.3|4285.3|4295.31|4285.31|4295.13|4285.13|10
1620825380000|2021-05-12 13:16:20|4295.38|4285.38|4294.84|4284.84|4295.38|4285.38|4294.84|4284.84|14
1620825390000|2021-05-12 13:16:30|4294.83|4284.83|4294.84|4284.84|4294.93|4284.93|4294.83|4284.83|4
1620825400000|2021-05-12 13:16:40|4294.95|4284.95|4293.19|4283.19|4295|4285|4292.92|4282.92|22
1620825410000|2021-05-12 13:16:50|4293.16|4283.16|4293.22|4283.22|4293.56|4283.56|4292.76|4282.76|29
1620825420000|2021-05-12 13:17:00|4293.01|4283.01|4293.3|4283.3|4293.58|4283.58|4292.95|4282.95|22
1620825430000|2021-05-12 13:17:10|4292.93|4282.93|4288.37|4278.37|4292.93|4282.93|4288|4278|39
1620825440000|2021-05-12 13:17:20|4288.4|4278.4|4289.11|4279.11|4289.88|4279.88|4287.97|4277.97|33
1620825450000|2021-05-12 13:17:30|4289.14|4279.14|4289.44|4279.44|4289.84|4279.84|4288.51|4278.51|26
1620825460000|2021-05-12 13:17:40|4289.35|4279.35|4286.71|4276.71|4289.35|4279.35|4285.98|4275.98|32
1620825470000|2021-05-12 13:17:50|4286.62|4276.62|4285.83|4275.83|4286.74|4276.74|4284.11|4274.11|33
1620825480000|2021-05-12 13:18:00|4285.87|4275.87|4285.2|4275.2|4286.28|4276.28|4284.93|4274.93|29
1620825490000|2021-05-12 13:18:10|4285.14|4275.14|4283.52|4273.52|4285.14|4275.14|4283.52|4273.52|26
1620825500000|2021-05-12 13:18:20|4283.46|4273.46|4279.54|4269.54|4283.49|4273.49|4279.54|4269.54|26
1620825510000|2021-05-12 13:18:30|4279.58|4269.58|4278.91|4268.91|4279.77|4269.77|4278.79|4268.79|17
1620825520000|2021-05-12 13:18:40|4278.96|4268.96|4278.33|4268.33|4279.3|4269.3|4278.12|4268.12|20
1620825530000|2021-05-12 13:18:50|4278.3|4268.3|4278.7|4268.7|4279.62|4269.62|4278.27|4268.27|27
1620825540000|2021-05-12 13:19:00|4278.32|4268.32|4277.74|4267.74|4278.88|4268.88|4277.09|4267.09|37
1620825550000|2021-05-12 13:19:10|4277.87|4267.87|4279.55|4269.55|4279.74|4269.74|4277.52|4267.52|30
1620825560000|2021-05-12 13:19:20|4279.44|4269.44|4279.63|4269.63|4279.65|4269.65|4279.08|4269.08|23
1620825570000|2021-05-12 13:19:30|4279.24|4269.24|4280.1|4270.1|4281.53|4271.53|4279.24|4269.24|30
1620825580000|2021-05-12 13:19:40|4279.99|4269.99|4280.81|4270.81|4280.81|4270.81|4279.98|4269.98|14
1620825590000|2021-05-12 13:19:50|4280.89|4270.89|4280.69|4270.69|4281.27|4271.27|4280.56|4270.56|21
1620825600000|2021-05-12 13:20:00|4279.74|4269.74|4281.51|4271.51|4281.51|4271.51|4279.74|4269.74|23
1620825610000|2021-05-12 13:20:10|4281.29|4271.29|4281.77|4271.77|4283.71|4273.71|4281.09|4271.09|27
1620825620000|2021-05-12 13:20:20|4281.86|4271.86|4282.06|4272.06|4282.34|4272.34|4281.14|4271.14|20
1620825630000|2021-05-12 13:20:30|4281.91|4271.91|4284.41|4274.41|4284.41|4274.41|4281.91|4271.91|23
1620825640000|2021-05-12 13:20:40|4284.56|4274.56|4281|4271|4284.56|4274.56|4280.84|4270.84|32
1620825650000|2021-05-12 13:20:50|4280.92|4270.92|4281.9|4271.9|4281.92|4271.92|4280.92|4270.92|28
1620825660000|2021-05-12 13:21:00|4281.94|4271.94|4280.03|4270.03|4281.94|4271.94|4279.88|4269.88|25
1620825670000|2021-05-12 13:21:10|4279.98|4269.98|4278.42|4268.42|4279.98|4269.98|4278.35|4268.35|24
1620825680000|2021-05-12 13:21:20|4278.4|4268.4|4276.65|4266.65|4278.78|4268.78|4276.35|4266.35|32
1620825690000|2021-05-12 13:21:30|4276.69|4266.69|4273.6|4263.6|4276.91|4266.91|4273.51|4263.51|30
1620825700000|2021-05-12 13:21:40|4273.76|4263.76|4273.3|4263.3|4274.12|4264.12|4273.1|4263.1|18
1620825710000|2021-05-12 13:21:50|4273.48|4263.48|4270.67|4260.67|4273.48|4263.48|4270.56|4260.56|15
1620825720000|2021-05-12 13:22:00|4270.52|4260.52|4269.59|4259.59|4270.52|4260.52|4269.48|4259.48|26
1620825730000|2021-05-12 13:22:10|4269.24|4259.24|4268.88|4258.88|4269.24|4259.24|4268.73|4258.73|15
1620825740000|2021-05-12 13:22:20|4268.89|4258.89|4269.32|4259.32|4269.72|4259.72|4268.89|4258.89|28
1620825750000|2021-05-12 13:22:30|4269.27|4259.27|4269.16|4259.16|4269.65|4259.65|4269.16|4259.16|23
1620825760000|2021-05-12 13:22:40|4269.14|4259.14|4272.51|4262.51|4272.51|4262.51|4269.14|4259.14|25
1620825770000|2021-05-12 13:22:50|4272.54|4262.54|4268.61|4258.61|4272.57|4262.57|4268.37|4258.37|28
1620825780000|2021-05-12 13:23:00|4268.63|4258.63|4270.6|4260.6|4270.92|4260.92|4268.63|4258.63|28
1620825790000|2021-05-12 13:23:10|4270.13|4260.13|4268.39|4258.39|4270.13|4260.13|4268.36|4258.36|18
1620825800000|2021-05-12 13:23:20|4268.37|4258.37|4268.08|4258.08|4268.61|4258.61|4267.55|4257.55|27
1620825810000|2021-05-12 13:23:30|4267.63|4257.63|4261.95|4251.95|4267.63|4257.63|4261.6|4251.6|37
1620825820000|2021-05-12 13:23:40|4261.92|4251.92|4261.88|4251.88|4262.64|4252.64|4260.72|4250.72|32
1620825830000|2021-05-12 13:23:50|4261.41|4251.41|4261.61|4251.61|4261.98|4251.98|4261.18|4251.18|32
1620825840000|2021-05-12 13:24:00|4261.09|4251.09|4256.64|4246.64|4262.31|4252.31|4256.64|4246.64|32
1620825850000|2021-05-12 13:24:10|4256.83|4246.83|4253.03|4243.03|4256.83|4246.83|4252.1|4242.1|37
1620825860000|2021-05-12 13:24:20|4253.4|4243.4|4255.78|4245.78|4255.78|4245.78|4252.97|4242.97|36
1620825870000|2021-05-12 13:24:30|4255.73|4245.73|4260.62|4250.62|4260.62|4250.62|4255.58|4245.58|36
1620825880000|2021-05-12 13:24:40|4260.67|4250.67|4258.6|4248.6|4263.39|4253.39|4258.6|4248.6|38
1620825890000|2021-05-12 13:24:50|4258.52|4248.52|4257.4|4247.4|4258.74|4248.74|4257.27|4247.27|38
1620825900000|2021-05-12 13:25:00|4257.35|4247.35|4259.38|4249.38|4259.87|4249.87|4257.28|4247.28|39
1620825910000|2021-05-12 13:25:10|4259.66|4249.66|4260.2|4250.2|4262.88|4252.88|4259.08|4249.08|38
1620825920000|2021-05-12 13:25:20|4260.21|4250.21|4259.77|4249.77|4260.54|4250.54|4258.06|4248.06|33
1620825930000|2021-05-12 13:25:30|4259.12|4249.12|4260.77|4250.77|4260.78|4250.78|4258.13|4248.13|29
1620825940000|2021-05-12 13:25:40|4261.07|4251.07|4260.65|4250.65|4261.28|4251.28|4260.53|4250.53|26
1620825950000|2021-05-12 13:25:50|4260.83|4250.83|4259.64|4249.64|4260.9|4250.9|4259.64|4249.64|25
1620825960000|2021-05-12 13:26:00|4260.2|4250.2|4260.25|4250.25|4260.49|4250.49|4259.47|4249.47|24
1620825970000|2021-05-12 13:26:10|4260.26|4250.26|4260.67|4250.67|4260.87|4250.87|4259.67|4249.67|26
1620825980000|2021-05-12 13:26:20|4260.74|4250.74|4261.2|4251.2|4262.5|4252.5|4260.51|4250.51|28
1620825990000|2021-05-12 13:26:30|4261.18|4251.18|4260.12|4250.12|4261.37|4251.37|4260.12|4250.12|23
1620826000000|2021-05-12 13:26:40|4259.87|4249.87|4259.52|4249.52|4260.01|4250.01|4259.52|4249.52|28
1620826010000|2021-05-12 13:26:50|4259.69|4249.69|4258.63|4248.63|4259.69|4249.69|4258.3|4248.3|22
1620826020000|2021-05-12 13:27:00|4258.67|4248.67|4258.87|4248.87|4258.9|4248.9|4258.59|4248.59|21
1620826030000|2021-05-12 13:27:10|4259.12|4249.12|4260.18|4250.18|4260.92|4250.92|4259.12|4249.12|28
1620826040000|2021-05-12 13:27:20|4260.16|4250.16|4260.14|4250.14|4260.16|4250.16|4258.92|4248.92|28
1620826050000|2021-05-12 13:27:30|4260.2|4250.2|4261.84|4251.84|4261.84|4251.84|4260.12|4250.12|24
1620826060000|2021-05-12 13:27:40|4261.87|4251.87|4262.85|4252.85|4262.85|4252.85|4261.14|4251.14|15
1620826070000|2021-05-12 13:27:50|4262.39|4252.39|4265.58|4255.58|4266.08|4256.08|4260.63|4250.63|24
1620826080000|2021-05-12 13:28:00|4265.64|4255.64|4263.87|4253.87|4266.96|4256.96|4263.43|4253.43|26
1620826090000|2021-05-12 13:28:10|4263.43|4253.43|4261.09|4251.09|4264.17|4254.17|4261.02|4251.02|26
1620826100000|2021-05-12 13:28:20|4260.91|4250.91|4263.62|4253.62|4264.34|4254.34|4260.91|4250.91|28
1620826110000|2021-05-12 13:28:30|4263.82|4253.82|4263.57|4253.57|4264.19|4254.19|4262.7|4252.7|27
1620826120000|2021-05-12 13:28:40|4263.56|4253.56|4262.09|4252.09|4263.56|4253.56|4261.46|4251.46|24
1620826130000|2021-05-12 13:28:50|4262.06|4252.06|4261.77|4251.77|4262.53|4252.53|4261.58|4251.58|28
1620826140000|2021-05-12 13:29:00|4261.66|4251.66|4258.92|4248.92|4261.95|4251.95|4258.86|4248.86|29
1620826150000|2021-05-12 13:29:10|4258.88|4248.88|4260.65|4250.65|4261|4251|4258.77|4248.77|25
1620826160000|2021-05-12 13:29:20|4260.7|4250.7|4260.09|4250.09|4260.88|4250.88|4260.02|4250.02|26
1620826170000|2021-05-12 13:29:30|4260|4250|4259.76|4249.76|4260.08|4250.08|4258.74|4248.74|20
1620826180000|2021-05-12 13:29:40|4259.73|4249.73|4259.05|4249.05|4259.73|4249.73|4258.96|4248.96|24
1620826190000|2021-05-12 13:29:50|4259.09|4249.09|4259.11|4249.11|4259.3|4249.3|4259.05|4249.05|19
1620826200000|2021-05-12 13:30:00|4259.16|4249.16|4256.51|4246.51|4259.23|4249.23|4256.51|4246.51|23
1620826210000|2021-05-12 13:30:10|4256.15|4246.15|4251.96|4241.96|4256.15|4246.15|4251.96|4241.96|26
1620826220000|2021-05-12 13:30:20|4252.08|4242.08|4247.23|4237.23|4252.08|4242.08|4247.23|4237.23|28
1620826230000|2021-05-12 13:30:30|4247.12|4237.12|4248.04|4238.04|4248.77|4238.77|4245.92|4235.92|29
1620826240000|2021-05-12 13:30:40|4248.23|4238.23|4246.98|4236.98|4248.25|4238.25|4245.6|4235.6|27
1620826250000|2021-05-12 13:30:50|4246.5|4236.5|4247.77|4237.77|4248.46|4238.46|4246.28|4236.28|27
1620826260000|2021-05-12 13:31:00|4247.78|4237.78|4256.64|4246.64|4256.64|4246.64|4247.58|4237.58|28
1620826270000|2021-05-12 13:31:10|4254.81|4244.81|4253|4243|4256.49|4246.49|4252.64|4242.64|28
1620826280000|2021-05-12 13:31:20|4252.89|4242.89|4254.31|4244.31|4254.31|4244.31|4252.68|4242.68|26
1620826290000|2021-05-12 13:31:30|4254.49|4244.49|4254.39|4244.39|4254.61|4244.61|4253.63|4243.63|25
1620826300000|2021-05-12 13:31:40|4254.35|4244.35|4253.62|4243.62|4254.39|4244.39|4252.69|4242.69|27
1620826310000|2021-05-12 13:31:50|4253.56|4243.56|4253.39|4243.39|4253.73|4243.73|4252.97|4242.97|27
1620826320000|2021-05-12 13:32:00|4253.5|4243.5|4252.99|4242.99|4253.5|4243.5|4252.82|4242.82|25
1620826330000|2021-05-12 13:32:10|4252.98|4242.98|4252.75|4242.75|4253.11|4243.11|4252.47|4242.47|25
1620826340000|2021-05-12 13:32:20|4252.8|4242.8|4255.28|4245.28|4257.3|4247.3|4252.75|4242.75|25
1620826350000|2021-05-12 13:32:30|4255.64|4245.64|4255.04|4245.04|4256.2|4246.2|4253.95|4243.95|25
1620826360000|2021-05-12 13:32:40|4255.17|4245.17|4258.82|4248.82|4259.19|4249.19|4255.04|4245.04|19
1620826370000|2021-05-12 13:32:50|4258.84|4248.84|4259.83|4249.83|4260.29|4250.29|4258.37|4248.37|25
1620826380000|2021-05-12 13:33:00|4260.45|4250.45|4265.45|4255.45|4265.45|4255.45|4260.45|4250.45|26
1620826390000|2021-05-12 13:33:10|4265.72|4255.72|4266.24|4256.24|4266.91|4256.91|4265.02|4255.02|27
1620826400000|2021-05-12 13:33:20|4267.41|4257.41|4267.63|4257.63|4268.36|4258.36|4264.98|4254.98|26
1620826410000|2021-05-12 13:33:30|4267.66|4257.66|4265.84|4255.84|4267.72|4257.72|4265.49|4255.49|28
1620826420000|2021-05-12 13:33:40|4266.49|4256.49|4270.4|4260.4|4270.4|4260.4|4266.49|4256.49|27
1620826430000|2021-05-12 13:33:50|4270.35|4260.35|4271.68|4261.68|4271.77|4261.77|4270.23|4260.23|29
1620826440000|2021-05-12 13:34:00|4271.9|4261.9|4277.08|4267.08|4277.77|4267.77|4271.9|4261.9|27
1620826450000|2021-05-12 13:34:10|4277.09|4267.09|4276.24|4266.24|4278.58|4268.58|4276.24|4266.24|25
1620826460000|2021-05-12 13:34:20|4276.39|4266.39|4276.61|4266.61|4278.37|4268.37|4275.79|4265.79|29
1620826470000|2021-05-12 13:34:30|4276.88|4266.88|4277.34|4267.34|4277.87|4267.87|4276.72|4266.72|27
1620826480000|2021-05-12 13:34:40|4277.28|4267.28|4277.38|4267.38|4279.13|4269.13|4277.28|4267.28|24
1620826490000|2021-05-12 13:34:50|4277.45|4267.45|4277.7|4267.7|4278.58|4268.58|4276.45|4266.45|25
1620826500000|2021-05-12 13:35:00|4277.55|4267.55|4279.52|4269.52|4279.52|4269.52|4276.76|4266.76|23
1620826510000|2021-05-12 13:35:10|4279.44|4269.44|4279.32|4269.32|4279.52|4269.52|4279.13|4269.13|19
1620826520000|2021-05-12 13:35:20|4279.03|4269.03|4277.21|4267.21|4279.18|4269.18|4277.08|4267.08|24
1620826530000|2021-05-12 13:35:30|4277.19|4267.19|4280.55|4270.55|4280.55|4270.55|4277.08|4267.08|28
1620826540000|2021-05-12 13:35:40|4280.69|4270.69|4282.95|4272.95|4283.48|4273.48|4280.41|4270.41|25
1620826550000|2021-05-12 13:35:50|4283.17|4273.17|4280.08|4270.08|4283.35|4273.35|4279.74|4269.74|26
1620826560000|2021-05-12 13:36:00|4280.11|4270.11|4277.82|4267.82|4280.35|4270.35|4277.82|4267.82|28
1620826570000|2021-05-12 13:36:10|4277.69|4267.69|4276.39|4266.39|4278.25|4268.25|4276.39|4266.39|26
1620826580000|2021-05-12 13:36:20|4276.25|4266.25|4279.01|4269.01|4279.01|4269.01|4275.88|4265.88|26
1620826590000|2021-05-12 13:36:30|4278.54|4268.54|4279.55|4269.55|4280.01|4270.01|4278.54|4268.54|25
1620826600000|2021-05-12 13:36:40|4279.53|4269.53|4278.16|4268.16|4279.53|4269.53|4277.84|4267.84|26
1620826610000|2021-05-12 13:36:50|4278.04|4268.04|4278.19|4268.19|4278.19|4268.19|4277.08|4267.08|23
1620826620000|2021-05-12 13:37:00|4277.9|4267.9|4277.16|4267.16|4278.29|4268.29|4276.75|4266.75|24
1620826630000|2021-05-12 13:37:10|4277.31|4267.31|4279.51|4269.51|4279.51|4269.51|4277.31|4267.31|24
1620826640000|2021-05-12 13:37:20|4279.63|4269.63|4281.33|4271.33|4281.33|4271.33|4279.01|4269.01|22
1620826650000|2021-05-12 13:37:30|4281.42|4271.42|4283.03|4273.03|4283.53|4273.53|4281.42|4271.42|27
1620826660000|2021-05-12 13:37:40|4283.06|4273.06|4282.81|4272.81|4283.1|4273.1|4282.76|4272.76|17
1620826670000|2021-05-12 13:37:50|4282.9|4272.9|4283.22|4273.22|4283.28|4273.28|4282.14|4272.14|25
1620826680000|2021-05-12 13:38:00|4283.25|4273.25|4283.52|4273.52|4283.86|4273.86|4283.21|4273.21|22
1620826690000|2021-05-12 13:38:10|4283.56|4273.56|4283.21|4273.21|4283.67|4273.67|4282.97|4272.97|27
1620826700000|2021-05-12 13:38:20|4283.24|4273.24|4283.27|4273.27|4283.46|4273.46|4282.41|4272.41|21
1620826710000|2021-05-12 13:38:30|4283.37|4273.37|4284.36|4274.36|4284.76|4274.76|4283.37|4273.37|16
1620826720000|2021-05-12 13:38:40|4284.6|4274.6|4283.89|4273.89|4284.6|4274.6|4283.89|4273.89|28
1620826730000|2021-05-12 13:38:50|4283.82|4273.82|4284.03|4274.03|4284.12|4274.12|4283.78|4273.78|26
1620826740000|2021-05-12 13:39:00|4284.05|4274.05|4282.69|4272.69|4284.56|4274.56|4282.69|4272.69|29
1620826750000|2021-05-12 13:39:10|4282.65|4272.65|4278.81|4268.81|4282.65|4272.65|4278.81|4268.81|38
1620826760000|2021-05-12 13:39:20|4278.76|4268.76|4279.9|4269.9|4280.63|4270.63|4278.06|4268.06|35
1620826770000|2021-05-12 13:39:30|4280.05|4270.05|4280.96|4270.96|4281.12|4271.12|4279.32|4269.32|33
1620826780000|2021-05-12 13:39:40|4280.93|4270.93|4279.93|4269.93|4282.91|4272.91|4279.79|4269.79|38
1620826790000|2021-05-12 13:39:50|4279.92|4269.92|4280.49|4270.49|4280.75|4270.75|4279.22|4269.22|18
1620826800000|2021-05-12 13:40:00|4282.35|4272.35|4279.63|4269.63|4282.53|4272.53|4279.63|4269.63|30
1620826810000|2021-05-12 13:40:10|4279.29|4269.29|4276.24|4266.24|4279.29|4269.29|4276.24|4266.24|36
1620826820000|2021-05-12 13:40:20|4276.13|4266.13|4275.8|4265.8|4276.51|4266.51|4275.14|4265.14|33
1620826830000|2021-05-12 13:40:30|4275.82|4265.82|4275.91|4265.91|4276.19|4266.19|4275.69|4265.69|24
1620826840000|2021-05-12 13:40:40|4276.03|4266.03|4276.68|4266.68|4277.8|4267.8|4276.03|4266.03|33
1620826850000|2021-05-12 13:40:50|4276.67|4266.67|4276.26|4266.26|4276.85|4266.85|4275.61|4265.61|37
1620826860000|2021-05-12 13:41:00|4275.71|4265.71|4276.9|4266.9|4277.63|4267.63|4275.53|4265.53|34
1620826870000|2021-05-12 13:41:10|4276.87|4266.87|4275.39|4265.39|4277.14|4267.14|4275.31|4265.31|26
1620826880000|2021-05-12 13:41:20|4275.45|4265.45|4275.11|4265.11|4276.08|4266.08|4275.11|4265.11|17
1620826890000|2021-05-12 13:41:30|4275.29|4265.29|4274.7|4264.7|4275.74|4265.74|4274.23|4264.23|30
1620826900000|2021-05-12 13:41:40|4274.64|4264.64|4276.2|4266.2|4278|4268|4273.97|4263.97|36
1620826910000|2021-05-12 13:41:50|4276.01|4266.01|4276.16|4266.16|4277.3|4267.3|4275.85|4265.85|36
1620826920000|2021-05-12 13:42:00|4276.09|4266.09|4277.07|4267.07|4277.09|4267.09|4275.37|4265.37|34
1620826930000|2021-05-12 13:42:10|4277.15|4267.15|4277.89|4267.89|4281.25|4271.25|4276.84|4266.84|37
1620826940000|2021-05-12 13:42:20|4277.13|4267.13|4283.04|4273.04|4283.5|4273.5|4277.13|4267.13|37
1620826950000|2021-05-12 13:42:30|4282.09|4272.09|4285.96|4275.96|4285.96|4275.96|4282.09|4272.09|37
1620826960000|2021-05-12 13:42:40|4286.66|4276.66|4286.76|4276.76|4286.93|4276.93|4284.2|4274.2|36
1620826970000|2021-05-12 13:42:50|4286.59|4276.59|4287.22|4277.22|4287.69|4277.69|4286.4|4276.4|39
1620826980000|2021-05-12 13:43:00|4287.21|4277.21|4287.28|4277.28|4287.28|4277.28|4286.23|4276.23|31
1620826990000|2021-05-12 13:43:10|4287.9|4277.9|4288.03|4278.03|4288.78|4278.78|4287.78|4277.78|29
1620827000000|2021-05-12 13:43:20|4287.87|4277.87|4288.73|4278.73|4288.94|4278.94|4287.22|4277.22|37
1620827010000|2021-05-12 13:43:30|4288.57|4278.57|4290.09|4280.09|4291.36|4281.36|4288.57|4278.57|36
1620827020000|2021-05-12 13:43:40|4290.54|4280.54|4291.87|4281.87|4292.26|4282.26|4290.21|4280.21|31
1620827030000|2021-05-12 13:43:50|4291.91|4281.91|4293.61|4283.61|4296.65|4286.65|4290.8|4280.8|36
1620827040000|2021-05-12 13:44:00|4294.25|4284.25|4295.52|4285.52|4295.75|4285.75|4294.05|4284.05|34
1620827050000|2021-05-12 13:44:10|4295.57|4285.57|4295.38|4285.38|4295.69|4285.69|4295.02|4285.02|23
1620827060000|2021-05-12 13:44:20|4295.4|4285.4|4292.02|4282.02|4295.4|4285.4|4291.53|4281.53|33
1620827070000|2021-05-12 13:44:30|4291.61|4281.61|4294.02|4284.02|4294.14|4284.14|4290.87|4280.87|37
1620827080000|2021-05-12 13:44:40|4294.14|4284.14|4294.57|4284.57|4294.67|4284.67|4294.1|4284.1|32
1620827090000|2021-05-12 13:44:50|4294.9|4284.9|4296.52|4286.52|4296.67|4286.67|4294.9|4284.9|28
1620827100000|2021-05-12 13:45:00|4296.38|4286.38|4298.08|4288.08|4298.12|4288.12|4295.24|4285.24|34
1620827110000|2021-05-12 13:45:10|4298.14|4288.14|4298.88|4288.88|4298.98|4288.98|4297.59|4287.59|25
1620827120000|2021-05-12 13:45:20|4299.07|4289.07|4300.83|4290.83|4302.22|4292.22|4298.89|4288.89|37
1620827130000|2021-05-12 13:45:30|4300.99|4290.99|4307.46|4297.46|4307.46|4297.46|4300.48|4290.48|37
1620827140000|2021-05-12 13:45:40|4309.09|4299.09|4311.74|4301.74|4311.87|4301.87|4306.85|4296.85|40
1620827150000|2021-05-12 13:45:50|4311.54|4301.54|4311.04|4301.04|4312.98|4302.98|4310.32|4300.32|39
1620827160000|2021-05-12 13:46:00|4311.03|4301.03|4312.09|4302.09|4312.41|4302.41|4311.02|4301.02|29
1620827170000|2021-05-12 13:46:10|4312.34|4302.34|4312.72|4302.72|4312.8|4302.8|4311.71|4301.71|34
1620827180000|2021-05-12 13:46:20|4312.46|4302.46|4314.17|4304.17|4314.22|4304.22|4312.25|4302.25|35
1620827190000|2021-05-12 13:46:30|4314.08|4304.08|4313.69|4303.69|4314.29|4304.29|4313.6|4303.6|25
1620827200000|2021-05-12 13:46:40|4313.83|4303.83|4314.26|4304.26|4314.26|4304.26|4313.6|4303.6|25
1620827210000|2021-05-12 13:46:50|4314.22|4304.22|4314.62|4304.62|4315.76|4305.76|4314.22|4304.22|35
1620827220000|2021-05-12 13:47:00|4314.53|4304.53|4310.64|4300.64|4314.98|4304.98|4310.64|4300.64|35
1620827230000|2021-05-12 13:47:10|4310.47|4300.47|4311.76|4301.76|4311.76|4301.76|4308.86|4298.86|37
1620827240000|2021-05-12 13:47:20|4311.78|4301.78|4309.79|4299.79|4312.24|4302.24|4309.17|4299.17|37
1620827250000|2021-05-12 13:47:30|4309.56|4299.56|4310.72|4300.72|4311.3|4301.3|4309.46|4299.46|28
1620827260000|2021-05-12 13:47:40|4310.96|4300.96|4309.9|4299.9|4311.05|4301.05|4309.81|4299.81|30
1620827270000|2021-05-12 13:47:50|4309.92|4299.92|4310.75|4300.75|4310.96|4300.96|4309.72|4299.72|35
1620827280000|2021-05-12 13:48:00|4309.97|4299.97|4308.53|4298.53|4310.86|4300.86|4308.53|4298.53|37
1620827290000|2021-05-12 13:48:10|4308.44|4298.44|4308.9|4298.9|4308.9|4298.9|4308.44|4298.44|18
1620827300000|2021-05-12 13:48:20|4308.86|4298.86|4308.89|4298.89|4309.27|4299.27|4308.77|4298.77|30
1620827310000|2021-05-12 13:48:30|4308.65|4298.65|4307.94|4297.94|4308.97|4298.97|4307.9|4297.9|30
1620827320000|2021-05-12 13:48:40|4307.95|4297.95|4308.27|4298.27|4309.1|4299.1|4307.91|4297.91|29
1620827330000|2021-05-12 13:48:50|4308.06|4298.06|4312.89|4302.89|4313.49|4303.49|4307.88|4297.88|30
1620827340000|2021-05-12 13:49:00|4313|4303|4310.46|4300.46|4313|4303|4309.76|4299.76|37
1620827350000|2021-05-12 13:49:10|4310.66|4300.66|4309.9|4299.9|4311.74|4301.74|4309.61|4299.61|36
1620827360000|2021-05-12 13:49:20|4309.92|4299.92|4311.11|4301.11|4311.36|4301.36|4309.05|4299.05|37
1620827370000|2021-05-12 13:49:30|4311.15|4301.15|4311.37|4301.37|4311.64|4301.64|4310.91|4300.91|34
1620827380000|2021-05-12 13:49:40|4311.47|4301.47|4309.56|4299.56|4311.5|4301.5|4309.56|4299.56|29
1620827390000|2021-05-12 13:49:50|4309.27|4299.27|4309.88|4299.88|4309.88|4299.88|4308.59|4298.59|36
1620827400000|2021-05-12 13:50:00|4309.73|4299.73|4311.31|4301.31|4312.04|4302.04|4309.73|4299.73|29
1620827410000|2021-05-12 13:50:10|4311.42|4301.42|4310.15|4300.15|4311.49|4301.49|4309.31|4299.31|35
1620827420000|2021-05-12 13:50:20|4310.26|4300.26|4309.75|4299.75|4310.33|4300.33|4309.58|4299.58|32
1620827430000|2021-05-12 13:50:30|4309.84|4299.84|4308.19|4298.19|4309.84|4299.84|4308.18|4298.18|33
1620827440000|2021-05-12 13:50:40|4308.17|4298.17|4307.84|4297.84|4308.31|4298.31|4307.42|4297.42|31
1620827450000|2021-05-12 13:50:50|4307.95|4297.95|4307.69|4297.69|4307.95|4297.95|4305.97|4295.97|32
1620827460000|2021-05-12 13:51:00|4307.73|4297.73|4307.18|4297.18|4307.74|4297.74|4307.09|4297.09|32
1620827470000|2021-05-12 13:51:10|4307.19|4297.19|4305.34|4295.34|4307.23|4297.23|4305.21|4295.21|33
1620827480000|2021-05-12 13:51:20|4305.35|4295.35|4307.47|4297.47|4307.64|4297.64|4305.35|4295.35|37
1620827490000|2021-05-12 13:51:30|4307.6|4297.6|4311.79|4301.79|4311.79|4301.79|4307.6|4297.6|35
1620827500000|2021-05-12 13:51:40|4311.8|4301.8|4311.55|4301.55|4312.22|4302.22|4311.54|4301.54|31
1620827510000|2021-05-12 13:51:50|4311.44|4301.44|4316.27|4306.27|4316.27|4306.27|4311.13|4301.13|35
1620827520000|2021-05-12 13:52:00|4316.68|4306.68|4317|4307|4318.3|4308.3|4316.38|4306.38|35
1620827530000|2021-05-12 13:52:10|4317.45|4307.45|4315.19|4305.19|4318.62|4308.62|4315.19|4305.19|37
1620827540000|2021-05-12 13:52:20|4314.2|4304.2|4315.02|4305.02|4315.02|4305.02|4312.19|4302.19|37
1620827550000|2021-05-12 13:52:30|4317.3|4307.3|4317.68|4307.68|4319.57|4309.57|4317.3|4307.3|28
1620827560000|2021-05-12 13:52:40|4319.6|4309.6|4316.95|4306.95|4319.61|4309.61|4316.79|4306.79|35
1620827570000|2021-05-12 13:52:50|4316.76|4306.76|4316.68|4306.68|4318.5|4308.5|4315.95|4305.95|33
1620827580000|2021-05-12 13:53:00|4316.47|4306.47|4312.56|4302.56|4316.54|4306.54|4311.75|4301.75|37
1620827590000|2021-05-12 13:53:10|4312.46|4302.46|4316.18|4306.18|4316.61|4306.61|4312.46|4302.46|37
1620827600000|2021-05-12 13:53:20|4315.73|4305.73|4315.79|4305.79|4316.85|4306.85|4314.76|4304.76|34
1620827610000|2021-05-12 13:53:30|4315.31|4305.31|4314.91|4304.91|4315.58|4305.58|4314.58|4304.58|35
1620827620000|2021-05-12 13:53:40|4314.73|4304.73|4315.3|4305.3|4316.44|4306.44|4314.43|4304.43|34
1620827630000|2021-05-12 13:53:50|4315.05|4305.05|4313.98|4303.98|4315.68|4305.68|4313.98|4303.98|31
1620827640000|2021-05-12 13:54:00|4313.8|4303.8|4312.14|4302.14|4313.91|4303.91|4312.09|4302.09|36
1620827650000|2021-05-12 13:54:10|4312.12|4302.12|4316.13|4306.13|4316.13|4306.13|4312.12|4302.12|37
1620827660000|2021-05-12 13:54:20|4315.85|4305.85|4314.79|4304.79|4316.73|4306.73|4314.79|4304.79|34
1620827670000|2021-05-12 13:54:30|4314.73|4304.73|4316.27|4306.27|4316.47|4306.47|4314.2|4304.2|31
1620827680000|2021-05-12 13:54:40|4316.54|4306.54|4316.44|4306.44|4316.97|4306.97|4315.78|4305.78|38
1620827690000|2021-05-12 13:54:50|4316.45|4306.45|4315.4|4305.4|4316.67|4306.67|4315.4|4305.4|33
1620827700000|2021-05-12 13:55:00|4315.75|4305.75|4316.11|4306.11|4316.87|4306.87|4315.75|4305.75|32
1620827710000|2021-05-12 13:55:10|4316.23|4306.23|4316.3|4306.3|4316.69|4306.69|4316.18|4306.18|19
1620827720000|2021-05-12 13:55:20|4315.93|4305.93|4315.76|4305.76|4316.31|4306.31|4314.88|4304.88|30
1620827730000|2021-05-12 13:55:30|4315.68|4305.68|4315.59|4305.59|4315.91|4305.91|4315.52|4305.52|18
1620827740000|2021-05-12 13:55:40|4315.64|4305.64|4315.42|4305.42|4315.93|4305.93|4315.42|4305.42|18
1620827750000|2021-05-12 13:55:50|4315.59|4305.59|4314.4|4304.4|4315.77|4305.77|4314.35|4304.35|23
1620827760000|2021-05-12 13:56:00|4314.34|4304.34|4312.32|4302.32|4314.34|4304.34|4311.68|4301.68|33
1620827770000|2021-05-12 13:56:10|4312.36|4302.36|4312.63|4302.63|4313.61|4303.61|4312.36|4302.36|34
1620827780000|2021-05-12 13:56:20|4312.88|4302.88|4312.81|4302.81|4313.17|4303.17|4312.39|4302.39|23
1620827790000|2021-05-12 13:56:30|4312.82|4302.82|4312.54|4302.54|4313.14|4303.14|4312.11|4302.11|26
1620827800000|2021-05-12 13:56:40|4312.49|4302.49|4313.71|4303.71|4313.8|4303.8|4312.42|4302.42|17
1620827810000|2021-05-12 13:56:50|4313.68|4303.68|4315.25|4305.25|4315.28|4305.28|4313.67|4303.67|25
1620827820000|2021-05-12 13:57:00|4315.18|4305.18|4315.08|4305.08|4315.38|4305.38|4315|4305|22
1620827830000|2021-05-12 13:57:10|4314.89|4304.89|4314.95|4304.95|4315.31|4305.31|4313.69|4303.69|32
1620827840000|2021-05-12 13:57:20|4315.24|4305.24|4315.24|4305.24|4315.33|4305.33|4314.86|4304.86|25
1620827850000|2021-05-12 13:57:30|4315.17|4305.17|4313.82|4303.82|4315.2|4305.2|4313.39|4303.39|31
1620827860000|2021-05-12 13:57:40|4313.9|4303.9|4313.35|4303.35|4314.02|4304.02|4313.18|4303.18|19
1620827870000|2021-05-12 13:57:50|4313.41|4303.41|4314.14|4304.14|4314.14|4304.14|4313.41|4303.41|32
1620827880000|2021-05-12 13:58:00|4314.08|4304.08|4314.07|4304.07|4314.17|4304.17|4314.04|4304.04|15
1620827890000|2021-05-12 13:58:10|4313.97|4303.97|4313.48|4303.48|4314.07|4304.07|4313.45|4303.45|19
1620827900000|2021-05-12 13:58:20|4313.51|4303.51|4313.85|4303.85|4313.95|4303.95|4313.5|4303.5|19
1620827910000|2021-05-12 13:58:30|4313.83|4303.83|4314.07|4304.07|4314.07|4304.07|4313.47|4303.47|23
1620827920000|2021-05-12 13:58:40|4313.94|4303.94|4316|4306|4316.06|4306.06|4313.94|4303.94|31
1620827930000|2021-05-12 13:58:50|4316.01|4306.01|4315.72|4305.72|4316.08|4306.08|4315.45|4305.45|21
1620827940000|2021-05-12 13:59:00|4315.82|4305.82|4315.66|4305.66|4315.82|4305.82|4315.39|4305.39|18
1620827950000|2021-05-12 13:59:10|4315.56|4305.56|4315.91|4305.91|4315.94|4305.94|4315.5|4305.5|21
1620827960000|2021-05-12 13:59:20|4315.98|4305.98|4316.26|4306.26|4316.88|4306.88|4315.96|4305.96|32
1620827970000|2021-05-12 13:59:30|4316.27|4306.27|4316.62|4306.62|4316.81|4306.81|4315.73|4305.73|33
1620827980000|2021-05-12 13:59:40|4316.8|4306.8|4317.33|4307.33|4317.34|4307.34|4316.71|4306.71|12
1620827990000|2021-05-12 13:59:50|4317.35|4307.35|4319.81|4309.81|4319.81|4309.81|4317.35|4307.35|31
1620828000000|2021-05-12 14:00:00|4319.75|4309.75|4319.88|4309.88|4320.15|4310.15|4319.63|4309.63|32
1620828010000|2021-05-12 14:00:10|4320.31|4310.31|4318.75|4308.75|4320.36|4310.36|4318.51|4308.51|23
1620828020000|2021-05-12 14:00:20|4318.59|4308.59|4318.49|4308.49|4318.59|4308.59|4317.43|4307.43|29
1620828030000|2021-05-12 14:00:30|4318.53|4308.53|4318.65|4308.65|4318.82|4308.82|4318.37|4308.37|28
1620828040000|2021-05-12 14:00:40|4318.69|4308.69|4319.39|4309.39|4319.39|4309.39|4318.69|4308.69|27
1620828050000|2021-05-12 14:00:50|4319.33|4309.33|4318.78|4308.78|4319.33|4309.33|4318.71|4308.71|31
1620828060000|2021-05-12 14:01:00|4318.69|4308.69|4316.09|4306.09|4318.84|4308.84|4316.07|4306.07|30
1620828070000|2021-05-12 14:01:10|4316.08|4306.08|4314.68|4304.68|4316.35|4306.35|4314.66|4304.66|23
1620828080000|2021-05-12 14:01:20|4314.7|4304.7|4314.05|4304.05|4314.83|4304.83|4313.97|4303.97|20
1620828090000|2021-05-12 14:01:30|4314.07|4304.07|4314.13|4304.13|4314.23|4304.23|4314.06|4304.06|11
1620828100000|2021-05-12 14:01:40|4314.12|4304.12|4312.69|4302.69|4314.12|4304.12|4312.38|4302.38|26
1620828110000|2021-05-12 14:01:50|4312.36|4302.36|4312.79|4302.79|4312.95|4302.95|4312.36|4302.36|18
1620828120000|2021-05-12 14:02:00|4312.82|4302.82|4312.22|4302.22|4312.93|4302.93|4312.07|4302.07|27
1620828130000|2021-05-12 14:02:10|4312.23|4302.23|4312.34|4302.34|4312.45|4302.45|4311.2|4301.2|33
1620828140000|2021-05-12 14:02:20|4312.24|4302.24|4311.31|4301.31|4312.57|4302.57|4311.26|4301.26|34
1620828150000|2021-05-12 14:02:30|4311.23|4301.23|4311.88|4301.88|4312.27|4302.27|4311.23|4301.23|34
1620828160000|2021-05-12 14:02:40|4311.78|4301.78|4311.76|4301.76|4312.06|4302.06|4311.44|4301.44|29
1620828170000|2021-05-12 14:02:50|4311.87|4301.87|4313.13|4303.13|4313.33|4303.33|4311.86|4301.86|27
1620828180000|2021-05-12 14:03:00|4313.5|4303.5|4314.98|4304.98|4316.25|4306.25|4313.5|4303.5|34
1620828190000|2021-05-12 14:03:10|4313.93|4303.93|4311.41|4301.41|4313.93|4303.93|4311.41|4301.41|35
1620828200000|2021-05-12 14:03:20|4311.29|4301.29|4310.32|4300.32|4311.29|4301.29|4308.82|4298.82|31
1620828210000|2021-05-12 14:03:30|4310.42|4300.42|4311.02|4301.02|4311.33|4301.33|4310.34|4300.34|37
1620828220000|2021-05-12 14:03:40|4310.88|4300.88|4310.66|4300.66|4310.98|4300.98|4310.59|4300.59|26
1620828230000|2021-05-12 14:03:50|4310.69|4300.69|4310.22|4300.22|4310.69|4300.69|4310.22|4300.22|14
1620828240000|2021-05-12 14:04:00|4310.24|4300.24|4309.85|4299.85|4310.24|4300.24|4309.79|4299.79|18
1620828250000|2021-05-12 14:04:10|4309.87|4299.87|4310.76|4300.76|4310.87|4300.87|4309.13|4299.13|31
1620828260000|2021-05-12 14:04:20|4310.63|4300.63|4310.38|4300.38|4310.72|4300.72|4310.11|4300.11|26
1620828270000|2021-05-12 14:04:30|4310.39|4300.39|4310.39|4300.39|4310.47|4300.47|4309.99|4299.99|21
1620828280000|2021-05-12 14:04:40|4310.37|4300.37|4310.35|4300.35|4310.57|4300.57|4310.27|4300.27|24
1620828290000|2021-05-12 14:04:50|4310.48|4300.48|4310.33|4300.33|4310.55|4300.55|4310.3|4300.3|24
1620828300000|2021-05-12 14:05:00|4310.23|4300.23|4313.18|4303.18|4313.25|4303.25|4310.23|4300.23|26
1620828310000|2021-05-12 14:05:10|4313.04|4303.04|4313.16|4303.16|4313.3|4303.3|4312.87|4302.87|23
1620828320000|2021-05-12 14:05:20|4313.29|4303.29|4313.81|4303.81|4314.44|4304.44|4312.77|4302.77|34
1620828330000|2021-05-12 14:05:30|4314.11|4304.11|4312.04|4302.04|4314.11|4304.11|4311.54|4301.54|35
1620828340000|2021-05-12 14:05:40|4312.38|4302.38|4311.79|4301.79|4313.1|4303.1|4311.79|4301.79|38
1620828350000|2021-05-12 14:05:50|4311.73|4301.73|4310.6|4300.6|4311.79|4301.79|4310|4300|30
1620828360000|2021-05-12 14:06:00|4310.73|4300.73|4310.18|4300.18|4311.01|4301.01|4310.06|4300.06|25
1620828370000|2021-05-12 14:06:10|4310.36|4300.36|4307.8|4297.8|4310.36|4300.36|4307.68|4297.68|31
1620828380000|2021-05-12 14:06:20|4307.69|4297.69|4307.95|4297.95|4308.13|4298.13|4307.4|4297.4|33
1620828390000|2021-05-12 14:06:30|4307.9|4297.9|4308.15|4298.15|4308.15|4298.15|4307.9|4297.9|32
1620828400000|2021-05-12 14:06:40|4308.12|4298.12|4307.86|4297.86|4308.44|4298.44|4307.77|4297.77|27
1620828410000|2021-05-12 14:06:50|4307.82|4297.82|4308.6|4298.6|4308.86|4298.86|4307.82|4297.82|26
1620828420000|2021-05-12 14:07:00|4308.59|4298.59|4308.24|4298.24|4308.59|4298.59|4307.62|4297.62|34
1620828430000|2021-05-12 14:07:10|4308.23|4298.23|4307.76|4297.76|4308.26|4298.26|4307.57|4297.57|34
1620828440000|2021-05-12 14:07:20|4308.09|4298.09|4307.64|4297.64|4308.15|4298.15|4307.5|4297.5|33
1620828450000|2021-05-12 14:07:30|4307.61|4297.61|4305.43|4295.43|4307.61|4297.61|4305.43|4295.43|35
1620828460000|2021-05-12 14:07:40|4305.3|4295.3|4303.52|4293.52|4305.3|4295.3|4303.12|4293.12|33
1620828470000|2021-05-12 14:07:50|4303.49|4293.49|4302.66|4292.66|4303.49|4293.49|4302.66|4292.66|30
1620828480000|2021-05-12 14:08:00|4302.59|4292.59|4299.33|4289.33|4302.7|4292.7|4299.23|4289.23|34
1620828490000|2021-05-12 14:08:10|4299.36|4289.36|4301.23|4291.23|4301.3|4291.3|4299.33|4289.33|31
1620828500000|2021-05-12 14:08:20|4301.25|4291.25|4301.23|4291.23|4302.01|4292.01|4301.07|4291.07|33
1620828510000|2021-05-12 14:08:30|4301.24|4291.24|4301.64|4291.64|4301.98|4291.98|4301.12|4291.12|29
1620828520000|2021-05-12 14:08:40|4301.79|4291.79|4300.21|4290.21|4301.85|4291.85|4300.21|4290.21|22
1620828530000|2021-05-12 14:08:50|4300.22|4290.22|4300.5|4290.5|4300.6|4290.6|4299.36|4289.36|32
1620828540000|2021-05-12 14:09:00|4300.47|4290.47|4305.24|4295.24|4306.31|4296.31|4300.47|4290.47|32
1620828550000|2021-05-12 14:09:10|4305.28|4295.28|4305.63|4295.63|4307.52|4297.52|4303.54|4293.54|35
1620828560000|2021-05-12 14:09:20|4305.26|4295.26|4302.6|4292.6|4305.92|4295.92|4301.19|4291.19|33
1620828570000|2021-05-12 14:09:30|4302.73|4292.73|4307.06|4297.06|4307.06|4297.06|4302.33|4292.33|24
1620828580000|2021-05-12 14:09:40|4306.93|4296.93|4308.42|4298.42|4308.54|4298.54|4306.65|4296.65|33
1620828590000|2021-05-12 14:09:50|4308.33|4298.33|4309.46|4299.46|4309.51|4299.51|4307.14|4297.14|26
1620828600000|2021-05-12 14:10:00|4309.45|4299.45|4312.22|4302.22|4312.22|4302.22|4309.45|4299.45|32
1620828610000|2021-05-12 14:10:10|4312.33|4302.33|4314.44|4304.44|4315.44|4305.44|4312.33|4302.33|37
1620828620000|2021-05-12 14:10:20|4314.46|4304.46|4313.51|4303.51|4314.46|4304.46|4311.37|4301.37|26
1620828630000|2021-05-12 14:10:30|4313.56|4303.56|4312.6|4302.6|4314.16|4304.16|4312.35|4302.35|28
1620828640000|2021-05-12 14:10:40|4312.41|4302.41|4312.35|4302.35|4313.08|4303.08|4311.89|4301.89|19
1620828650000|2021-05-12 14:10:50|4313.32|4303.32|4312.89|4302.89|4314.89|4304.89|4312.89|4302.89|37
1620828660000|2021-05-12 14:11:00|4312.87|4302.87|4311.48|4301.48|4313.03|4303.03|4311.45|4301.45|31
1620828670000|2021-05-12 14:11:10|4311.64|4301.64|4309.42|4299.42|4311.69|4301.69|4309.42|4299.42|27
1620828680000|2021-05-12 14:11:20|4309.4|4299.4|4307.79|4297.79|4309.4|4299.4|4306.72|4296.72|32
1620828690000|2021-05-12 14:11:30|4307.86|4297.86|4309.33|4299.33|4309.55|4299.55|4307.82|4297.82|32
1620828700000|2021-05-12 14:11:40|4309.37|4299.37|4311.01|4301.01|4312.63|4302.63|4309.37|4299.37|29
1620828710000|2021-05-12 14:11:50|4311.05|4301.05|4308.44|4298.44|4311.19|4301.19|4308.44|4298.44|28
1620828720000|2021-05-12 14:12:00|4308.48|4298.48|4311.86|4301.86|4311.86|4301.86|4308.48|4298.48|35
1620828730000|2021-05-12 14:12:10|4312.5|4302.5|4312.28|4302.28|4313.33|4303.33|4311.7|4301.7|36
1620828740000|2021-05-12 14:12:20|4312.49|4302.49|4313.81|4303.81|4314.54|4304.54|4312.49|4302.49|35
1620828750000|2021-05-12 14:12:30|4313.53|4303.53|4312.8|4302.8|4313.53|4303.53|4312.63|4302.63|29
1620828760000|2021-05-12 14:12:40|4312.81|4302.81|4311.9|4301.9|4312.81|4302.81|4311.73|4301.73|15
1620828770000|2021-05-12 14:12:50|4311.86|4301.86|4314.26|4304.26|4314.38|4304.38|4311.74|4301.74|28
1620828780000|2021-05-12 14:13:00|4314.07|4304.07|4313.08|4303.08|4314.24|4304.24|4312.82|4302.82|27
1620828790000|2021-05-12 14:13:10|4313.24|4303.24|4314.14|4304.14|4314.16|4304.16|4313.22|4303.22|35
1620828800000|2021-05-12 14:13:20|4314.17|4304.17|4314.11|4304.11|4314.34|4304.34|4313.99|4303.99|29
1620828810000|2021-05-12 14:13:30|4314.08|4304.08|4315.94|4305.94|4316.02|4306.02|4314.08|4304.08|24
1620828820000|2021-05-12 14:13:40|4315.8|4305.8|4315.48|4305.48|4315.91|4305.91|4315.44|4305.44|27
1620828830000|2021-05-12 14:13:50|4315.5|4305.5|4315.57|4305.57|4315.67|4305.67|4315.17|4305.17|26
1620828840000|2021-05-12 14:14:00|4315.72|4305.72|4315.02|4305.02|4315.72|4305.72|4315.02|4305.02|12
1620828850000|2021-05-12 14:14:10|4315.07|4305.07|4312.93|4302.93|4315.07|4305.07|4312.82|4302.82|21
1620828860000|2021-05-12 14:14:20|4312.59|4302.59|4313.72|4303.72|4313.73|4303.73|4312.58|4302.58|21
1620828870000|2021-05-12 14:14:30|4313.29|4303.29|4313.23|4303.23|4314.09|4304.09|4313.23|4303.23|29
1620828880000|2021-05-12 14:14:40|4312.81|4302.81|4313.46|4303.46|4313.69|4303.69|4312.48|4302.48|34
1620828890000|2021-05-12 14:14:50|4313.5|4303.5|4314.1|4304.1|4314.33|4304.33|4313.22|4303.22|23
1620828900000|2021-05-12 14:15:00|4313.72|4303.72|4313.78|4303.78|4314.27|4304.27|4313.67|4303.67|27
1620828910000|2021-05-12 14:15:10|4313.69|4303.69|4313.31|4303.31|4313.89|4303.89|4313|4303|28
1620828920000|2021-05-12 14:15:20|4313.38|4303.38|4314.01|4304.01|4314.18|4304.18|4313.38|4303.38|30
1620828930000|2021-05-12 14:15:30|4313.95|4303.95|4313.75|4303.75|4313.95|4303.95|4312.69|4302.69|37
1620828940000|2021-05-12 14:15:40|4313.77|4303.77|4313.02|4303.02|4313.86|4303.86|4312.4|4302.4|23
1620828950000|2021-05-12 14:15:50|4313.05|4303.05|4312.93|4302.93|4313.56|4303.56|4312.69|4302.69|31
1620828960000|2021-05-12 14:16:00|4312.9|4302.9|4312.7|4302.7|4313.14|4303.14|4312.47|4302.47|29
1620828970000|2021-05-12 14:16:10|4312.77|4302.77|4312.95|4302.95|4313.04|4303.04|4312.52|4302.52|26
1620828980000|2021-05-12 14:16:20|4313.07|4303.07|4313.62|4303.62|4313.74|4303.74|4312.77|4302.77|27
1620828990000|2021-05-12 14:16:30|4313.63|4303.63|4312.7|4302.7|4313.88|4303.88|4312.7|4302.7|36
1620829000000|2021-05-12 14:16:40|4312.74|4302.74|4311.83|4301.83|4312.84|4302.84|4311.29|4301.29|27
1620829010000|2021-05-12 14:16:50|4311.78|4301.78|4311.94|4301.94|4313.04|4303.04|4311.34|4301.34|33
1620829020000|2021-05-12 14:17:00|4312.1|4302.1|4311.08|4301.08|4312.1|4302.1|4311.01|4301.01|34
1620829030000|2021-05-12 14:17:10|4311.07|4301.07|4311.11|4301.11|4311.25|4301.25|4310.96|4300.96|31
1620829040000|2021-05-12 14:17:20|4311.14|4301.14|4311.02|4301.02|4311.36|4301.36|4311|4301|37
1620829050000|2021-05-12 14:17:30|4310.99|4300.99|4310.88|4300.88|4311.36|4301.36|4310.86|4300.86|25
1620829060000|2021-05-12 14:17:40|4311.04|4301.04|4310.99|4300.99|4311.57|4301.57|4310.86|4300.86|24
1620829070000|2021-05-12 14:17:50|4311.12|4301.12|4310.99|4300.99|4311.12|4301.12|4310.83|4300.83|20
1620829080000|2021-05-12 14:18:00|4310.98|4300.98|4309.07|4299.07|4310.99|4300.99|4308.64|4298.64|33
1620829090000|2021-05-12 14:18:10|4309.13|4299.13|4309.28|4299.28|4309.28|4299.28|4309.13|4299.13|5
1620829100000|2021-05-12 14:18:20|4309.27|4299.27|4309.36|4299.36|4309.84|4299.84|4309.27|4299.27|25
1620829110000|2021-05-12 14:18:30|4309.34|4299.34|4311.04|4301.04|4311.05|4301.05|4309.34|4299.34|21
1620829120000|2021-05-12 14:18:40|4310.99|4300.99|4311.73|4301.73|4311.96|4301.96|4310.99|4300.99|25
1620829130000|2021-05-12 14:18:50|4311.45|4301.45|4310.56|4300.56|4311.5|4301.5|4310.53|4300.53|30
1620829140000|2021-05-12 14:19:00|4310.43|4300.43|4311.33|4301.33|4311.47|4301.47|4310.43|4300.43|25
1620829150000|2021-05-12 14:19:10|4311.34|4301.34|4311.95|4301.95|4312.06|4302.06|4311.34|4301.34|19
1620829160000|2021-05-12 14:19:20|4312.06|4302.06|4312.79|4302.79|4312.79|4302.79|4312.04|4302.04|21
1620829170000|2021-05-12 14:19:30|4312.83|4302.83|4314.02|4304.02|4314.07|4304.07|4312.83|4302.83|33
1620829180000|2021-05-12 14:19:40|4314.11|4304.11|4314.36|4304.36|4314.36|4304.36|4313.52|4303.52|29
1620829190000|2021-05-12 14:19:50|4314.6|4304.6|4315.63|4305.63|4316.09|4306.09|4314.6|4304.6|28
1620829200000|2021-05-12 14:20:00|4315.17|4305.17|4314.11|4304.11|4315.43|4305.43|4312.79|4302.79|23
1620829210000|2021-05-12 14:20:10|4314.29|4304.29|4317.76|4307.76|4317.76|4307.76|4313.49|4303.49|30
1620829220000|2021-05-12 14:20:20|4318.14|4308.14|4324.1|4314.1|4324.42|4314.42|4318.14|4308.14|38
1620829230000|2021-05-12 14:20:30|4324.22|4314.22|4326.5|4316.5|4331.38|4321.38|4324.22|4314.22|40
1620829240000|2021-05-12 14:20:40|4328.12|4318.12|4332.73|4322.73|4333.17|4323.17|4325.85|4315.85|39
1620829250000|2021-05-12 14:20:50|4332.59|4322.59|4336.33|4326.33|4336.33|4326.33|4332.55|4322.55|38
1620829260000|2021-05-12 14:21:00|4336.62|4326.62|4336.7|4326.7|4339.39|4329.39|4335.39|4325.39|34
1620829270000|2021-05-12 14:21:10|4336.63|4326.63|4338.51|4328.51|4339.16|4329.16|4336.61|4326.61|40
1620829280000|2021-05-12 14:21:20|4338.74|4328.74|4341.18|4331.18|4341.4|4331.4|4338.74|4328.74|39
1620829290000|2021-05-12 14:21:30|4341.19|4331.19|4345.85|4335.85|4347.09|4337.09|4341.19|4331.19|36
1620829300000|2021-05-12 14:21:40|4345.46|4335.46|4348|4338|4348.23|4338.23|4345.46|4335.46|33
1620829310000|2021-05-12 14:21:50|4348.86|4338.86|4348.48|4338.48|4349.21|4339.21|4347.14|4337.14|33
1620829320000|2021-05-12 14:22:00|4348.72|4338.72|4349.54|4339.54|4349.54|4339.54|4348.6|4338.6|38
1620829330000|2021-05-12 14:22:10|4349.57|4339.57|4350.49|4340.49|4350.49|4340.49|4349.17|4339.17|39
1620829340000|2021-05-12 14:22:20|4350.51|4340.51|4351.73|4341.73|4351.89|4341.89|4349.95|4339.95|30
1620829350000|2021-05-12 14:22:30|4351.57|4341.57|4351.81|4341.81|4352.14|4342.14|4351.42|4341.42|24
1620829360000|2021-05-12 14:22:40|4351.82|4341.82|4349.65|4339.65|4351.97|4341.97|4349.02|4339.02|39
1620829370000|2021-05-12 14:22:50|4349.68|4339.68|4349.15|4339.15|4349.91|4339.91|4349.06|4339.06|39
1620829380000|2021-05-12 14:23:00|4349.12|4339.12|4347.06|4337.06|4349.15|4339.15|4345.81|4335.81|37
1620829390000|2021-05-12 14:23:10|4347.07|4337.07|4351.36|4341.36|4351.64|4341.64|4347.07|4337.07|37
1620829400000|2021-05-12 14:23:20|4351.03|4341.03|4350.99|4340.99|4351.33|4341.33|4350.61|4340.61|32
1620829410000|2021-05-12 14:23:30|4351.15|4341.15|4354|4344|4354.64|4344.64|4350.19|4340.19|33
1620829420000|2021-05-12 14:23:40|4354.84|4344.84|4355.54|4345.54|4356.1|4346.1|4354.21|4344.21|27
1620829430000|2021-05-12 14:23:50|4355.52|4345.52|4357.35|4347.35|4357.36|4347.36|4355.4|4345.4|33
1620829440000|2021-05-12 14:24:00|4357.47|4347.47|4358.64|4348.64|4358.64|4348.64|4356.24|4346.24|40
1620829450000|2021-05-12 14:24:10|4358.46|4348.46|4361.53|4351.53|4362.07|4352.07|4358.46|4348.46|32
1620829460000|2021-05-12 14:24:20|4361.57|4351.57|4357.11|4347.11|4361.57|4351.57|4357.11|4347.11|36
1620829470000|2021-05-12 14:24:30|4356.93|4346.93|4354.88|4344.88|4357.17|4347.17|4354.65|4344.65|38
1620829480000|2021-05-12 14:24:40|4355.63|4345.63|4358.75|4348.75|4358.85|4348.85|4355.51|4345.51|32
1620829490000|2021-05-12 14:24:50|4357.36|4347.36|4357.32|4347.32|4358.62|4348.62|4355.78|4345.78|28
1620829500000|2021-05-12 14:25:00|4356.41|4346.41|4360.61|4350.61|4360.95|4350.95|4356.15|4346.15|29
1620829510000|2021-05-12 14:25:10|4360.59|4350.59|4357.8|4347.8|4360.59|4350.59|4356.64|4346.64|31
1620829520000|2021-05-12 14:25:20|4357.53|4347.53|4357.67|4347.67|4357.94|4347.94|4355.59|4345.59|34
1620829530000|2021-05-12 14:25:30|4358.04|4348.04|4357.42|4347.42|4359.6|4349.6|4355.85|4345.85|38
1620829540000|2021-05-12 14:25:40|4357.43|4347.43|4357.73|4347.73|4357.99|4347.99|4357.41|4347.41|37
1620829550000|2021-05-12 14:25:50|4357.84|4347.84|4357.77|4347.77|4358.25|4348.25|4357.44|4347.44|28
1620829560000|2021-05-12 14:26:00|4357.67|4347.67|4359.14|4349.14|4359.17|4349.17|4357.4|4347.4|37
1620829570000|2021-05-12 14:26:10|4359.25|4349.25|4360.74|4350.74|4360.87|4350.87|4359.25|4349.25|33
1620829580000|2021-05-12 14:26:20|4361.01|4351.01|4364.69|4354.69|4364.69|4354.69|4359.92|4349.92|33
1620829590000|2021-05-12 14:26:30|4365.29|4355.29|4365.44|4355.44|4365.74|4355.74|4364.06|4354.06|31
1620829600000|2021-05-12 14:26:40|4365.47|4355.47|4368.89|4358.89|4368.98|4358.98|4365.24|4355.24|38
1620829610000|2021-05-12 14:26:50|4368.85|4358.85|4371.12|4361.12|4371.53|4361.53|4368.67|4358.67|38
1620829620000|2021-05-12 14:27:00|4370.43|4360.43|4369.5|4359.5|4370.72|4360.72|4367.38|4357.38|40
1620829630000|2021-05-12 14:27:10|4368.81|4358.81|4368.85|4358.85|4369.03|4359.03|4365.47|4355.47|40
1620829640000|2021-05-12 14:27:20|4369.17|4359.17|4371.24|4361.24|4371.37|4361.37|4369.17|4359.17|37
1620829650000|2021-05-12 14:27:30|4371.23|4361.23|4371.67|4361.67|4372.12|4362.12|4371.2|4361.2|33
1620829660000|2021-05-12 14:27:40|4371.63|4361.63|4373.21|4363.21|4373.34|4363.34|4371.63|4361.63|24
1620829670000|2021-05-12 14:27:50|4373.24|4363.24|4374.02|4364.02|4374.32|4364.32|4373.2|4363.2|31
1620829680000|2021-05-12 14:28:00|4373.81|4363.81|4374.16|4364.16|4374.32|4364.32|4373.64|4363.64|26
1620829690000|2021-05-12 14:28:10|4374.21|4364.21|4373.23|4363.23|4374.21|4364.21|4372.73|4362.73|36
1620829700000|2021-05-12 14:28:20|4373.22|4363.22|4371.2|4361.2|4373.26|4363.26|4370.25|4360.25|31
1620829710000|2021-05-12 14:28:30|4370.42|4360.42|4366.9|4356.9|4370.59|4360.59|4365.63|4355.63|38
1620829720000|2021-05-12 14:28:40|4366.8|4356.8|4368.26|4358.26|4368.89|4358.89|4366.63|4356.63|40
1620829730000|2021-05-12 14:28:50|4368.2|4358.2|4366.99|4356.99|4368.2|4358.2|4366.63|4356.63|35
1620829740000|2021-05-12 14:29:00|4367.04|4357.04|4365.28|4355.28|4367.1|4357.1|4365.18|4355.18|30
1620829750000|2021-05-12 14:29:10|4365.24|4355.24|4362.69|4352.69|4365.24|4355.24|4362.42|4352.42|33
1620829760000|2021-05-12 14:29:20|4362.67|4352.67|4360.58|4350.58|4362.92|4352.92|4360.58|4350.58|31
1620829770000|2021-05-12 14:29:30|4360.5|4350.5|4359.66|4349.66|4361.23|4351.23|4359.49|4349.49|36
1620829780000|2021-05-12 14:29:40|4359.59|4349.59|4359.12|4349.12|4360.58|4350.58|4359.12|4349.12|34
1620829790000|2021-05-12 14:29:50|4359.04|4349.04|4355.81|4345.81|4359.04|4349.04|4355.81|4345.81|40
1620829800000|2021-05-12 14:30:00|4355.87|4345.87|4356.23|4346.23|4356.23|4346.23|4353.96|4343.96|37
1620829810000|2021-05-12 14:30:10|4356.36|4346.36|4361.21|4351.21|4363.25|4353.25|4356.2|4346.2|40
1620829820000|2021-05-12 14:30:20|4360.53|4350.53|4360.96|4350.96|4361.2|4351.2|4358.88|4348.88|39
1620829830000|2021-05-12 14:30:30|4361.25|4351.25|4364.02|4354.02|4365.78|4355.78|4360.55|4350.55|32
1620829840000|2021-05-12 14:30:40|4364.1|4354.1|4366.92|4356.92|4366.96|4356.96|4364.1|4354.1|35
1620829850000|2021-05-12 14:30:50|4366.91|4356.91|4370.39|4360.39|4370.84|4360.84|4366.91|4356.91|33
1620829860000|2021-05-12 14:31:00|4370.32|4360.32|4373.8|4363.8|4373.92|4363.92|4369.68|4359.68|32
1620829870000|2021-05-12 14:31:10|4373.27|4363.27|4374.58|4364.58|4374.58|4364.58|4372.07|4362.07|28
1620829880000|2021-05-12 14:31:20|4375.6|4365.6|4378.79|4368.79|4378.79|4368.79|4373.2|4363.2|37
1620829890000|2021-05-12 14:31:30|4376.81|4366.81|4383.92|4373.92|4384.11|4374.11|4376.28|4366.28|35
1620829900000|2021-05-12 14:31:40|4383.93|4373.93|4377.83|4367.83|4383.93|4373.93|4377.36|4367.36|39
1620829910000|2021-05-12 14:31:50|4378.33|4368.33|4378.64|4368.64|4379.24|4369.24|4377.25|4367.25|38
1620829920000|2021-05-12 14:32:00|4378.45|4368.45|4368.76|4358.76|4378.75|4368.75|4368.76|4358.76|35
1620829930000|2021-05-12 14:32:10|4368.61|4358.61|4374.07|4364.07|4374.07|4364.07|4368.14|4358.14|39
1620829940000|2021-05-12 14:32:20|4374.08|4364.08|4374.58|4364.58|4375.85|4365.85|4373.66|4363.66|40
1620829950000|2021-05-12 14:32:30|4374.63|4364.63|4374.4|4364.4|4375.14|4365.14|4374.4|4364.4|32
1620829960000|2021-05-12 14:32:40|4374.41|4364.41|4369.25|4359.25|4374.78|4364.78|4368.9|4358.9|38
1620829970000|2021-05-12 14:32:50|4369.17|4359.17|4374.89|4364.89|4375.07|4365.07|4369.17|4359.17|35
1620829980000|2021-05-12 14:33:00|4374.76|4364.76|4372.37|4362.37|4374.76|4364.76|4372.37|4362.37|20
1620829990000|2021-05-12 14:33:10|4372.38|4362.38|4369.76|4359.76|4372.38|4362.38|4369.23|4359.23|29
1620830000000|2021-05-12 14:33:20|4369.78|4359.78|4368.93|4358.93|4370.48|4360.48|4368.52|4358.52|33
1620830010000|2021-05-12 14:33:30|4368.86|4358.86|4368.66|4358.66|4369.57|4359.57|4368.66|4358.66|35
1620830020000|2021-05-12 14:33:40|4368.68|4358.68|4366.78|4356.78|4368.68|4358.68|4365|4355|32
1620830030000|2021-05-12 14:33:50|4366.87|4356.87|4368.11|4358.11|4368.39|4358.39|4366.33|4356.33|33
1620830040000|2021-05-12 14:34:00|4368.15|4358.15|4371.8|4361.8|4371.8|4361.8|4368.15|4358.15|37
1620830050000|2021-05-12 14:34:10|4371.83|4361.83|4374.29|4364.29|4377.63|4367.63|4371.83|4361.83|40
1620830060000|2021-05-12 14:34:20|4374.11|4364.11|4375.65|4365.65|4375.96|4365.96|4372.85|4362.85|38
1620830070000|2021-05-12 14:34:30|4375.47|4365.47|4371.41|4361.41|4375.47|4365.47|4371.05|4361.05|36
1620830080000|2021-05-12 14:34:40|4371.4|4361.4|4373.17|4363.17|4373.31|4363.31|4370.47|4360.47|38
1620830090000|2021-05-12 14:34:50|4373.21|4363.21|4371.69|4361.69|4373.21|4363.21|4370.96|4360.96|39
1620830100000|2021-05-12 14:35:00|4371.63|4361.63|4366.61|4356.61|4372.34|4362.34|4366.61|4356.61|34
1620830110000|2021-05-12 14:35:10|4366.88|4356.88|4370.57|4360.57|4370.57|4360.57|4366.09|4356.09|39
1620830120000|2021-05-12 14:35:20|4370.43|4360.43|4370.85|4360.85|4371.84|4361.84|4369.86|4359.86|36
1620830130000|2021-05-12 14:35:30|4370.84|4360.84|4369.19|4359.19|4370.87|4360.87|4366.63|4356.63|37
1620830140000|2021-05-12 14:35:40|4369.2|4359.2|4366.68|4356.68|4369.2|4359.2|4366.63|4356.63|32
1620830150000|2021-05-12 14:35:50|4366.98|4356.98|4366.49|4356.49|4367.91|4357.91|4366.27|4356.27|34
1620830160000|2021-05-12 14:36:00|4366.36|4356.36|4367.43|4357.43|4367.72|4357.72|4365.96|4355.96|32
1620830170000|2021-05-12 14:36:10|4367.48|4357.48|4366.66|4356.66|4367.99|4357.99|4366.52|4356.52|31
1620830180000|2021-05-12 14:36:20|4366.16|4356.16|4366.08|4356.08|4366.84|4356.84|4365.99|4355.99|37
1620830190000|2021-05-12 14:36:30|4366.09|4356.09|4366.83|4356.83|4366.84|4356.84|4365.97|4355.97|29
1620830200000|2021-05-12 14:36:40|4366.97|4356.97|4367.62|4357.62|4367.62|4357.62|4366.97|4356.97|25
1620830210000|2021-05-12 14:36:50|4367.48|4357.48|4366.57|4356.57|4367.64|4357.64|4366.55|4356.55|20
1620830220000|2021-05-12 14:37:00|4366.67|4356.67|4367.48|4357.48|4367.48|4357.48|4366.67|4356.67|38
1620830230000|2021-05-12 14:37:10|4368.35|4358.35|4367.34|4357.34|4368.38|4358.38|4366.88|4356.88|27
1620830240000|2021-05-12 14:37:20|4367.38|4357.38|4367.16|4357.16|4367.58|4357.58|4367.16|4357.16|25
1620830250000|2021-05-12 14:37:30|4367.15|4357.15|4369.64|4359.64|4369.64|4359.64|4367.15|4357.15|22
1620830260000|2021-05-12 14:37:40|4369.72|4359.72|4366.78|4356.78|4369.75|4359.75|4366.78|4356.78|36
1620830270000|2021-05-12 14:37:50|4365.88|4355.88|4366.13|4356.13|4366.18|4356.18|4364.86|4354.86|31
1620830280000|2021-05-12 14:38:00|4366.34|4356.34|4368.29|4358.29|4368.29|4358.29|4366.34|4356.34|34
1620830290000|2021-05-12 14:38:10|4368.18|4358.18|4367.31|4357.31|4368.34|4358.34|4367.15|4357.15|26
1620830300000|2021-05-12 14:38:20|4367.6|4357.6|4369.09|4359.09|4369.09|4359.09|4367.6|4357.6|36
1620830310000|2021-05-12 14:38:30|4369.25|4359.25|4369.26|4359.26|4369.54|4359.54|4368.74|4358.74|29
1620830320000|2021-05-12 14:38:40|4369.24|4359.24|4370.23|4360.23|4370.24|4360.24|4369.19|4359.19|32
1620830330000|2021-05-12 14:38:50|4370.24|4360.24|4370.26|4360.26|4370.4|4360.4|4370.1|4360.1|17
1620830340000|2021-05-12 14:39:00|4370.34|4360.34|4367.78|4357.78|4370.34|4360.34|4366.84|4356.84|28
1620830350000|2021-05-12 14:39:10|4367.7|4357.7|4366.32|4356.32|4368.66|4358.66|4366.32|4356.32|37
1620830360000|2021-05-12 14:39:20|4366.07|4356.07|4365.74|4355.74|4366.56|4356.56|4365.04|4355.04|32
1620830370000|2021-05-12 14:39:30|4365.55|4355.55|4365.59|4355.59|4366.08|4356.08|4365.42|4355.42|31
1620830380000|2021-05-12 14:39:40|4365.61|4355.61|4366.35|4356.35|4366.41|4356.41|4365.41|4355.41|25
1620830390000|2021-05-12 14:39:50|4366.47|4356.47|4367.51|4357.51|4367.61|4357.61|4365.83|4355.83|37
1620830400000|2021-05-12 14:40:00|4367.57|4357.57|4365.61|4355.61|4367.92|4357.92|4365.48|4355.48|31
1620830410000|2021-05-12 14:40:10|4365.6|4355.6|4361.83|4351.83|4365.84|4355.84|4361.83|4351.83|32
1620830420000|2021-05-12 14:40:20|4361.18|4351.18|4360.03|4350.03|4361.18|4351.18|4359.27|4349.27|38
1620830430000|2021-05-12 14:40:30|4359.92|4349.92|4355.33|4345.33|4359.92|4349.92|4355.33|4345.33|38
1620830440000|2021-05-12 14:40:40|4355.05|4345.05|4356.36|4346.36|4356.61|4346.61|4354.47|4344.47|38
1620830450000|2021-05-12 14:40:50|4356.54|4346.54|4356.56|4346.56|4357.76|4347.76|4356.52|4346.52|33
1620830460000|2021-05-12 14:41:00|4356.39|4346.39|4357.2|4347.2|4357.2|4347.2|4355.74|4345.74|33
1620830470000|2021-05-12 14:41:10|4357.22|4347.22|4358.29|4348.29|4358.29|4348.29|4357.22|4347.22|20
1620830480000|2021-05-12 14:41:20|4358.71|4348.71|4357.65|4347.65|4358.83|4348.83|4357.62|4347.62|26
1620830490000|2021-05-12 14:41:30|4357.63|4347.63|4353.64|4343.64|4357.63|4347.63|4353.64|4343.64|26
1620830500000|2021-05-12 14:41:40|4353|4343|4350.64|4340.64|4353.37|4343.37|4350.35|4340.35|31
1620830510000|2021-05-12 14:41:50|4351.48|4341.48|4348.98|4338.98|4351.48|4341.48|4348.98|4338.98|32
1620830520000|2021-05-12 14:42:00|4348.97|4338.97|4346.76|4336.76|4348.99|4338.99|4346.47|4336.47|34
1620830530000|2021-05-12 14:42:10|4346.73|4336.73|4348.72|4338.72|4349.56|4339.56|4346.68|4336.68|35
1620830540000|2021-05-12 14:42:20|4348.65|4338.65|4351.12|4341.12|4351.38|4341.38|4348.01|4338.01|37
1620830550000|2021-05-12 14:42:30|4351.01|4341.01|4347.07|4337.07|4351.08|4341.08|4345.71|4335.71|37
1620830560000|2021-05-12 14:42:40|4347.13|4337.13|4347.28|4337.28|4348.03|4338.03|4347.13|4337.13|32
1620830570000|2021-05-12 14:42:50|4347.12|4337.12|4347.59|4337.59|4347.64|4337.64|4347.12|4337.12|26
1620830580000|2021-05-12 14:43:00|4347.64|4337.64|4345.6|4335.6|4347.64|4337.64|4345.43|4335.43|35
1620830590000|2021-05-12 14:43:10|4345.62|4335.62|4344.99|4334.99|4346.76|4336.76|4344.7|4334.7|35
1620830600000|2021-05-12 14:43:20|4345.07|4335.07|4342.32|4332.32|4345.07|4335.07|4342.27|4332.27|35
1620830610000|2021-05-12 14:43:30|4342.2|4332.2|4341.46|4331.46|4342.68|4332.68|4341.23|4331.23|40
1620830620000|2021-05-12 14:43:40|4341.42|4331.42|4340.66|4330.66|4342.13|4332.13|4340.66|4330.66|33
1620830630000|2021-05-12 14:43:50|4340.76|4330.76|4339.51|4329.51|4340.76|4330.76|4339.01|4329.01|30
1620830640000|2021-05-12 14:44:00|4339.28|4329.28|4341.22|4331.22|4341.32|4331.32|4338.78|4328.78|36
1620830650000|2021-05-12 14:44:10|4341.06|4331.06|4341.2|4331.2|4341.53|4331.53|4340.94|4330.94|26
1620830660000|2021-05-12 14:44:20|4341.23|4331.23|4341.45|4331.45|4341.51|4331.51|4341.23|4331.23|22
1620830670000|2021-05-12 14:44:30|4341.34|4331.34|4338.49|4328.49|4341.34|4331.34|4338.24|4328.24|35
1620830680000|2021-05-12 14:44:40|4338.47|4328.47|4334.75|4324.75|4338.69|4328.69|4334.75|4324.75|31
1620830690000|2021-05-12 14:44:50|4334.73|4324.73|4336.05|4326.05|4337|4327|4333.63|4323.63|40
1620830700000|2021-05-12 14:45:00|4335.97|4325.97|4333.13|4323.13|4335.97|4325.97|4332.75|4322.75|37
1620830710000|2021-05-12 14:45:10|4333.07|4323.07|4333.6|4323.6|4333.6|4323.6|4332.08|4322.08|39
1620830720000|2021-05-12 14:45:20|4333.58|4323.58|4334.21|4324.21|4334.44|4324.44|4333.17|4323.17|39
1620830730000|2021-05-12 14:45:30|4334.23|4324.23|4336.3|4326.3|4336.3|4326.3|4334.23|4324.23|32
1620830740000|2021-05-12 14:45:40|4336.17|4326.17|4338.53|4328.53|4338.53|4328.53|4336.17|4326.17|35
1620830750000|2021-05-12 14:45:50|4338.52|4328.52|4337.57|4327.57|4338.52|4328.52|4337.29|4327.29|30
1620830760000|2021-05-12 14:46:00|4337.55|4327.55|4336.54|4326.54|4337.55|4327.55|4336.14|4326.14|24
1620830770000|2021-05-12 14:46:10|4336.55|4326.55|4336.5|4326.5|4337.08|4327.08|4336.47|4326.47|25
1620830780000|2021-05-12 14:46:20|4336.41|4326.41|4334.83|4324.83|4336.72|4326.72|4334.78|4324.78|28
1620830790000|2021-05-12 14:46:30|4334.84|4324.84|4331.67|4321.67|4334.94|4324.94|4331.63|4321.63|29
1620830800000|2021-05-12 14:46:40|4331.62|4321.62|4331.78|4321.78|4331.81|4321.81|4330.85|4320.85|35
1620830810000|2021-05-12 14:46:50|4331.79|4321.79|4330.95|4320.95|4331.92|4321.92|4330.74|4320.74|32
1620830820000|2021-05-12 14:47:00|4331.2|4321.2|4333.37|4323.37|4333.62|4323.62|4331.2|4321.2|34
1620830830000|2021-05-12 14:47:10|4333.31|4323.31|4332.91|4322.91|4333.5|4323.5|4332.12|4322.12|31
1620830840000|2021-05-12 14:47:20|4332.52|4322.52|4330.93|4320.93|4332.86|4322.86|4330.93|4320.93|32
1620830850000|2021-05-12 14:47:30|4330.92|4320.92|4330.94|4320.94|4331.31|4321.31|4329.55|4319.55|37
1620830860000|2021-05-12 14:47:40|4331.06|4321.06|4330.71|4320.71|4331.41|4321.41|4329.81|4319.81|37
1620830870000|2021-05-12 14:47:50|4330.65|4320.65|4330.03|4320.03|4331|4321|4329.08|4319.08|35
1620830880000|2021-05-12 14:48:00|4330.07|4320.07|4333.15|4323.15|4333.36|4323.36|4329.68|4319.68|38
1620830890000|2021-05-12 14:48:10|4333.21|4323.21|4332.43|4322.43|4333.89|4323.89|4332.11|4322.11|37
1620830900000|2021-05-12 14:48:20|4332.08|4322.08|4332.82|4322.82|4332.82|4322.82|4330.6|4320.6|37
1620830910000|2021-05-12 14:48:30|4333.02|4323.02|4331.19|4321.19|4333.39|4323.39|4331.13|4321.13|31
1620830920000|2021-05-12 14:48:40|4331.41|4321.41|4330.38|4320.38|4331.41|4321.41|4330.29|4320.29|32
1620830930000|2021-05-12 14:48:50|4330.49|4320.49|4330.55|4320.55|4331.36|4321.36|4329.97|4319.97|37
1620830940000|2021-05-12 14:49:00|4330.22|4320.22|4331.44|4321.44|4331.45|4321.45|4330.15|4320.15|33
1620830950000|2021-05-12 14:49:10|4331.39|4321.39|4332.04|4322.04|4332.04|4322.04|4331.13|4321.13|26
1620830960000|2021-05-12 14:49:20|4332.19|4322.19|4333.13|4323.13|4334.49|4324.49|4332.17|4322.17|37
1620830970000|2021-05-12 14:49:30|4333.24|4323.24|4334.5|4324.5|4334.5|4324.5|4332.69|4322.69|35
1620830980000|2021-05-12 14:49:40|4334.58|4324.58|4329.96|4319.96|4335.89|4325.89|4329.96|4319.96|40
1620830990000|2021-05-12 14:49:50|4329.95|4319.95|4323.95|4313.95|4330.39|4320.39|4323.95|4313.95|36
1620831000000|2021-05-12 14:50:00|4324.03|4314.03|4327.86|4317.86|4328.46|4318.46|4323.9|4313.9|38
1620831010000|2021-05-12 14:50:10|4327.83|4317.83|4323.31|4313.31|4327.92|4317.92|4322.25|4312.25|38
1620831020000|2021-05-12 14:50:20|4323.32|4313.32|4320.58|4310.58|4323.53|4313.53|4320.58|4310.58|35
1620831030000|2021-05-12 14:50:30|4320.4|4310.4|4317.85|4307.85|4320.4|4310.4|4316.15|4306.15|36
1620831040000|2021-05-12 14:50:40|4318|4308|4320.14|4310.14|4320.14|4310.14|4315.89|4305.89|35
1620831050000|2021-05-12 14:50:50|4320.18|4310.18|4317.85|4307.85|4320.54|4310.54|4317.29|4307.29|36
1620831060000|2021-05-12 14:51:00|4317.7|4307.7|4318.47|4308.47|4318.47|4308.47|4317.59|4307.59|32
1620831070000|2021-05-12 14:51:10|4318.48|4308.48|4323.74|4313.74|4324.59|4314.59|4318.36|4308.36|38
1620831080000|2021-05-12 14:51:20|4323.98|4313.98|4324.05|4314.05|4325.02|4315.02|4321.16|4311.16|34
1620831090000|2021-05-12 14:51:30|4324.08|4314.08|4325.29|4315.29|4325.29|4315.29|4321.74|4311.74|29
1620831100000|2021-05-12 14:51:40|4325.13|4315.13|4325.62|4315.62|4326.46|4316.46|4325.13|4315.13|26
1620831110000|2021-05-12 14:51:50|4325.11|4315.11|4324.05|4314.05|4325.57|4315.57|4324.03|4314.03|20
1620831120000|2021-05-12 14:52:00|4324.01|4314.01|4327.13|4317.13|4327.21|4317.21|4323.44|4313.44|29
1620831130000|2021-05-12 14:52:10|4327.4|4317.4|4326.4|4316.4|4328.12|4318.12|4326.4|4316.4|31
1620831140000|2021-05-12 14:52:20|4326.35|4316.35|4325.62|4315.62|4326.78|4316.78|4325.62|4315.62|25
1620831150000|2021-05-12 14:52:30|4325.58|4315.58|4320.82|4310.82|4325.82|4315.82|4320.82|4310.82|37
1620831160000|2021-05-12 14:52:40|4320.16|4310.16|4319.72|4309.72|4320.76|4310.76|4319.36|4309.36|33
1620831170000|2021-05-12 14:52:50|4319.7|4309.7|4319|4309|4320.04|4310.04|4319|4309|31
1620831180000|2021-05-12 14:53:00|4318.96|4308.96|4322.34|4312.34|4322.34|4312.34|4318.96|4308.96|31
1620831190000|2021-05-12 14:53:10|4322.36|4312.36|4323.42|4313.42|4324.56|4314.56|4322.36|4312.36|30
1620831200000|2021-05-12 14:53:20|4323.55|4313.55|4323.83|4313.83|4323.89|4313.89|4322.74|4312.74|31
1620831210000|2021-05-12 14:53:30|4323.95|4313.95|4324.48|4314.48|4324.49|4314.49|4323.9|4313.9|27
1620831220000|2021-05-12 14:53:40|4324.49|4314.49|4325.71|4315.71|4325.71|4315.71|4324.19|4314.19|29
1620831230000|2021-05-12 14:53:50|4325.7|4315.7|4327.21|4317.21|4327.21|4317.21|4324.87|4314.87|24
1620831240000|2021-05-12 14:54:00|4326.98|4316.98|4329.61|4319.61|4329.61|4319.61|4326.97|4316.97|26
1620831250000|2021-05-12 14:54:10|4330.01|4320.01|4332.52|4322.52|4333.75|4323.75|4329.22|4319.22|38
1620831260000|2021-05-12 14:54:20|4332.5|4322.5|4330.64|4320.64|4332.6|4322.6|4330.06|4320.06|35
1620831270000|2021-05-12 14:54:30|4330.7|4320.7|4333.52|4323.52|4333.6|4323.6|4330.7|4320.7|30
1620831280000|2021-05-12 14:54:40|4333.4|4323.4|4331.22|4321.22|4333.41|4323.41|4330.93|4320.93|30
1620831290000|2021-05-12 14:54:50|4331.3|4321.3|4330.53|4320.53|4331.81|4321.81|4330.53|4320.53|34
1620831300000|2021-05-12 14:55:00|4330.8|4320.8|4328.21|4318.21|4330.82|4320.82|4328.09|4318.09|33
1620831310000|2021-05-12 14:55:10|4328.17|4318.17|4328.02|4318.02|4328.17|4318.17|4325.38|4315.38|38
1620831320000|2021-05-12 14:55:20|4327.83|4317.83|4328.85|4318.85|4330.48|4320.48|4327.83|4317.83|34
1620831330000|2021-05-12 14:55:30|4329.08|4319.08|4330.94|4320.94|4330.95|4320.95|4329.08|4319.08|24
1620831340000|2021-05-12 14:55:40|4330.9|4320.9|4333.15|4323.15|4333.15|4323.15|4330.74|4320.74|34
1620831350000|2021-05-12 14:55:50|4333.2|4323.2|4334.28|4324.28|4334.45|4324.45|4332.07|4322.07|35
1620831360000|2021-05-12 14:56:00|4334.24|4324.24|4331.38|4321.38|4334.58|4324.58|4329.61|4319.61|26
1620831370000|2021-05-12 14:56:10|4332.41|4322.41|4333.72|4323.72|4333.74|4323.74|4332.41|4322.41|26
1620831380000|2021-05-12 14:56:20|4333.7|4323.7|4336.36|4326.36|4337.24|4327.24|4333.6|4323.6|37
1620831390000|2021-05-12 14:56:30|4336.42|4326.42|4332.98|4322.98|4336.61|4326.61|4332.87|4322.87|36
1620831400000|2021-05-12 14:56:40|4333.08|4323.08|4331.84|4321.84|4333.17|4323.17|4330.79|4320.79|33
1620831410000|2021-05-12 14:56:50|4331.7|4321.7|4331.58|4321.58|4331.94|4321.94|4331.37|4321.37|30
1620831420000|2021-05-12 14:57:00|4331.44|4321.44|4328.44|4318.44|4331.46|4321.46|4328.44|4318.44|34
1620831430000|2021-05-12 14:57:10|4328.41|4318.41|4325.49|4315.49|4328.41|4318.41|4325.44|4315.44|36
1620831440000|2021-05-12 14:57:20|4325.39|4315.39|4326.69|4316.69|4326.69|4316.69|4324.47|4314.47|37
1620831450000|2021-05-12 14:57:30|4326.95|4316.95|4328.34|4318.34|4329.29|4319.29|4326.49|4316.49|37
1620831460000|2021-05-12 14:57:40|4328.24|4318.24|4330.16|4320.16|4330.31|4320.31|4327.39|4317.39|36
1620831470000|2021-05-12 14:57:50|4330.44|4320.44|4332.57|4322.57|4332.66|4322.66|4330.44|4320.44|35
1620831480000|2021-05-12 14:58:00|4332.63|4322.63|4332.92|4322.92|4333.11|4323.11|4332.63|4322.63|20
1620831490000|2021-05-12 14:58:10|4333.05|4323.05|4334.65|4324.65|4334.65|4324.65|4333.05|4323.05|28
1620831500000|2021-05-12 14:58:20|4334.89|4324.89|4333.38|4323.38|4335.39|4325.39|4333.34|4323.34|33
1620831510000|2021-05-12 14:58:30|4333.17|4323.17|4332.14|4322.14|4333.18|4323.18|4332.06|4322.06|27
1620831520000|2021-05-12 14:58:40|4332.33|4322.33|4329.68|4319.68|4332.53|4322.53|4328.68|4318.68|39
1620831530000|2021-05-12 14:58:50|4328.84|4318.84|4330.69|4320.69|4330.84|4320.84|4328.61|4318.61|36
1620831540000|2021-05-12 14:59:00|4330.4|4320.4|4328.72|4318.72|4330.47|4320.47|4328.72|4318.72|38
1620831550000|2021-05-12 14:59:10|4328.4|4318.4|4328.77|4318.77|4328.77|4318.77|4328.14|4318.14|38
1620831560000|2021-05-12 14:59:20|4328.74|4318.74|4326.36|4316.36|4328.77|4318.77|4326.36|4316.36|33
1620831570000|2021-05-12 14:59:30|4326.26|4316.26|4325.37|4315.37|4326.52|4316.52|4325.29|4315.29|37
1620831580000|2021-05-12 14:59:40|4325.22|4315.22|4325.9|4315.9|4325.96|4315.96|4324.19|4314.19|36
1620831590000|2021-05-12 14:59:50|4325.93|4315.93|4327.92|4317.92|4327.92|4317.92|4325.91|4315.91|33
1620831600000|2021-05-12 15:00:00|4328.05|4318.05|4324.83|4314.83|4328.11|4318.11|4324.83|4314.83|37
1620831610000|2021-05-12 15:00:10|4324.79|4314.79|4326.22|4316.22|4326.35|4316.35|4324.77|4314.77|36
1620831620000|2021-05-12 15:00:20|4326.09|4316.09|4325.01|4315.01|4326.09|4316.09|4324.71|4314.71|34
1620831630000|2021-05-12 15:00:30|4324.95|4314.95|4324.37|4314.37|4325.26|4315.26|4324.26|4314.26|32
1620831640000|2021-05-12 15:00:40|4324.28|4314.28|4317.6|4307.6|4324.28|4314.28|4317.6|4307.6|32
1620831650000|2021-05-12 15:00:50|4317.43|4307.43|4314.56|4304.56|4317.43|4307.43|4314.41|4304.41|35
1620831660000|2021-05-12 15:01:00|4314.48|4304.48|4314.45|4304.45|4315.1|4305.1|4314.44|4304.44|36
1620831670000|2021-05-12 15:01:10|4314.14|4304.14|4314.16|4304.16|4314.65|4304.65|4313.4|4303.4|37
1620831680000|2021-05-12 15:01:20|4314.19|4304.19|4314.48|4304.48|4316.83|4306.83|4314.19|4304.19|36
1620831690000|2021-05-12 15:01:30|4314.69|4304.69|4315.23|4305.23|4315.46|4305.46|4314.58|4304.58|31
1620831700000|2021-05-12 15:01:40|4315.22|4305.22|4315.27|4305.27|4315.55|4305.55|4314.31|4304.31|34
1620831710000|2021-05-12 15:01:50|4315.28|4305.28|4316.4|4306.4|4317.34|4307.34|4315.28|4305.28|28
1620831720000|2021-05-12 15:02:00|4316.88|4306.88|4314.47|4304.47|4317.47|4307.47|4314.35|4304.35|24
1620831730000|2021-05-12 15:02:10|4314.53|4304.53|4314.75|4304.75|4316.03|4306.03|4314.53|4304.53|30
1620831740000|2021-05-12 15:02:20|4314.21|4304.21|4311.16|4301.16|4314.21|4304.21|4311.16|4301.16|39
1620831750000|2021-05-12 15:02:30|4310.87|4300.87|4310.67|4300.67|4310.9|4300.9|4309.7|4299.7|38
1620831760000|2021-05-12 15:02:40|4310.65|4300.65|4310.73|4300.73|4311.1|4301.1|4310.5|4300.5|32
1620831770000|2021-05-12 15:02:50|4310.74|4300.74|4310.51|4300.51|4311.18|4301.18|4310.41|4300.41|36
1620831780000|2021-05-12 15:03:00|4310.61|4300.61|4310.74|4300.74|4310.83|4300.83|4310.41|4300.41|21
1620831790000|2021-05-12 15:03:10|4310.64|4300.64|4311.3|4301.3|4311.32|4301.32|4310.64|4300.64|23
1620831800000|2021-05-12 15:03:20|4311.16|4301.16|4311.59|4301.59|4311.59|4301.59|4309.81|4299.81|35
1620831810000|2021-05-12 15:03:30|4311.78|4301.78|4312.63|4302.63|4312.77|4302.77|4311.69|4301.69|33
1620831820000|2021-05-12 15:03:40|4312.64|4302.64|4310.37|4300.37|4312.85|4302.85|4309.5|4299.5|36
1620831830000|2021-05-12 15:03:50|4310.3|4300.3|4307.04|4297.04|4310.48|4300.48|4307.04|4297.04|33
1620831840000|2021-05-12 15:04:00|4306.76|4296.76|4304.18|4294.18|4306.76|4296.76|4304.04|4294.04|34
1620831850000|2021-05-12 15:04:10|4304.24|4294.24|4301.96|4291.96|4304.24|4294.24|4301.75|4291.75|34
1620831860000|2021-05-12 15:04:20|4301.93|4291.93|4301.78|4291.78|4302.49|4292.49|4301.76|4291.76|31
1620831870000|2021-05-12 15:04:30|4301.99|4291.99|4306.13|4296.13|4306.13|4296.13|4301.87|4291.87|36
1620831880000|2021-05-12 15:04:40|4306.09|4296.09|4285.53|4275.53|4306.85|4296.85|4284.41|4274.41|40
1620831890000|2021-05-12 15:04:50|4285.65|4275.65|4279.93|4269.93|4291.13|4281.13|4279.93|4269.93|40
1620831900000|2021-05-12 15:05:00|4280.03|4270.03|4278.56|4268.56|4280.31|4270.31|4275.9|4265.9|40
1620831910000|2021-05-12 15:05:10|4278.59|4268.59|4285.89|4275.89|4285.96|4275.96|4278.47|4268.47|40
1620831920000|2021-05-12 15:05:20|4286.05|4276.05|4279.62|4269.62|4286.09|4276.09|4278.97|4268.97|39
1620831930000|2021-05-12 15:05:30|4279.53|4269.53|4278.14|4268.14|4279.53|4269.53|4276.87|4266.87|38
1620831940000|2021-05-12 15:05:40|4278.21|4268.21|4279.83|4269.83|4280.1|4270.1|4278.14|4268.14|35
1620831950000|2021-05-12 15:05:50|4279.79|4269.79|4277.78|4267.78|4279.8|4269.8|4277.71|4267.71|39
1620831960000|2021-05-12 15:06:00|4277.72|4267.72|4279.37|4269.37|4279.37|4269.37|4276.49|4266.49|37
1620831970000|2021-05-12 15:06:10|4279.24|4269.24|4278.35|4268.35|4279.24|4269.24|4278.02|4268.02|38
1620831980000|2021-05-12 15:06:20|4277.97|4267.97|4276.82|4266.82|4277.97|4267.97|4276.01|4266.01|37
1620831990000|2021-05-12 15:06:30|4277.04|4267.04|4276.89|4266.89|4277.12|4267.12|4276.72|4266.72|28
1620832000000|2021-05-12 15:06:40|4276.88|4266.88|4275.99|4265.99|4277.05|4267.05|4274.96|4264.96|27
1620832010000|2021-05-12 15:06:50|4275.94|4265.94|4275.92|4265.92|4276.62|4266.62|4274.45|4264.45|36
1620832020000|2021-05-12 15:07:00|4275.75|4265.75|4270.01|4260.01|4275.78|4265.78|4270.01|4260.01|40
1620832030000|2021-05-12 15:07:10|4270.19|4260.19|4269.06|4259.06|4271.07|4261.07|4269.06|4259.06|38
1620832040000|2021-05-12 15:07:20|4268.76|4258.76|4267.24|4257.24|4268.76|4258.76|4265.64|4255.64|36
1620832050000|2021-05-12 15:07:30|4267.16|4257.16|4260.45|4250.45|4267.21|4257.21|4260.45|4250.45|40
1620832060000|2021-05-12 15:07:40|4260.31|4250.31|4260.05|4250.05|4262.61|4252.61|4259.96|4249.96|39
1620832070000|2021-05-12 15:07:50|4260.22|4250.22|4262.15|4252.15|4264.49|4254.49|4260.08|4250.08|40
1620832080000|2021-05-12 15:08:00|4262.2|4252.2|4263.98|4253.98|4265.12|4255.12|4262.2|4252.2|35
1620832090000|2021-05-12 15:08:10|4263.96|4253.96|4253.14|4243.14|4263.96|4253.96|4253.14|4243.14|38
1620832100000|2021-05-12 15:08:20|4253.25|4243.25|4249.47|4239.47|4253.25|4243.25|4249.47|4239.47|36
1620832110000|2021-05-12 15:08:30|4249.57|4239.57|4249.57|4239.57|4252.29|4242.29|4249.21|4239.21|36
1620832120000|2021-05-12 15:08:40|4249.66|4239.66|4248.87|4238.87|4249.66|4239.66|4246.2|4236.2|37
1620832130000|2021-05-12 15:08:50|4248.94|4238.94|4251.78|4241.78|4251.86|4241.86|4248.93|4238.93|34
1620832140000|2021-05-12 15:09:00|4251.82|4241.82|4248.31|4238.31|4251.82|4241.82|4247.31|4237.31|38
1620832150000|2021-05-12 15:09:10|4248.35|4238.35|4246.92|4236.92|4248.7|4238.7|4246.48|4236.48|35
1620832160000|2021-05-12 15:09:20|4246.76|4236.76|4238.95|4228.95|4246.76|4236.76|4238.69|4228.69|40
1620832170000|2021-05-12 15:09:30|4239.26|4229.26|4240.23|4230.23|4244.54|4234.54|4239.26|4229.26|39
1620832180000|2021-05-12 15:09:40|4240.32|4230.32|4245.89|4235.89|4246.71|4236.71|4239.68|4229.68|39
1620832190000|2021-05-12 15:09:50|4246.34|4236.34|4251.83|4241.83|4252.15|4242.15|4246.34|4236.34|38
1620832200000|2021-05-12 15:10:00|4251.72|4241.72|4253.56|4243.56|4253.56|4243.56|4248.52|4238.52|40
1620832210000|2021-05-12 15:10:10|4253.33|4243.33|4260.28|4250.28|4260.28|4250.28|4253.32|4243.32|38
1620832220000|2021-05-12 15:10:20|4260.22|4250.22|4260.87|4250.87|4262.04|4252.04|4259.76|4249.76|38
1620832230000|2021-05-12 15:10:30|4260.83|4250.83|4260.05|4250.05|4260.88|4250.88|4257.2|4247.2|40
1620832240000|2021-05-12 15:10:40|4260.12|4250.12|4260.45|4250.45|4261.49|4251.49|4259.45|4249.45|38
1620832250000|2021-05-12 15:10:50|4260.47|4250.47|4261.46|4251.46|4261.53|4251.53|4259.7|4249.7|38
1620832260000|2021-05-12 15:11:00|4261.55|4251.55|4254.95|4244.95|4261.82|4251.82|4254.81|4244.81|39
1620832270000|2021-05-12 15:11:10|4255.03|4245.03|4252.18|4242.18|4255.17|4245.17|4252.18|4242.18|35
1620832280000|2021-05-12 15:11:20|4251.93|4241.93|4242.47|4232.47|4251.93|4241.93|4242.47|4232.47|39
1620832290000|2021-05-12 15:11:30|4242.32|4232.32|4239.79|4229.79|4242.32|4232.32|4235.4|4225.4|39
1620832300000|2021-05-12 15:11:40|4240.04|4230.04|4241.82|4231.82|4242.63|4232.63|4240.04|4230.04|40
1620832310000|2021-05-12 15:11:50|4241.9|4231.9|4245.52|4235.52|4245.52|4235.52|4240.71|4230.71|39
1620832320000|2021-05-12 15:12:00|4245.54|4235.54|4250.29|4240.29|4250.29|4240.29|4245.04|4235.04|37
1620832330000|2021-05-12 15:12:10|4250.35|4240.35|4250.27|4240.27|4250.51|4240.51|4247.59|4237.59|35
1620832340000|2021-05-12 15:12:20|4250.33|4240.33|4251.46|4241.46|4251.62|4241.62|4249.52|4239.52|35
1620832350000|2021-05-12 15:12:30|4251.53|4241.53|4252.67|4242.67|4254.2|4244.2|4250.91|4240.91|32
1620832360000|2021-05-12 15:12:40|4252.91|4242.91|4256.97|4246.97|4256.97|4246.97|4252.91|4242.91|35
1620832370000|2021-05-12 15:12:50|4257.75|4247.75|4259.96|4249.96|4260.69|4250.69|4257.75|4247.75|34
1620832380000|2021-05-12 15:13:00|4259.7|4249.7|4267.82|4257.82|4268.07|4258.07|4259.39|4249.39|34
1620832390000|2021-05-12 15:13:10|4267.84|4257.84|4268.86|4258.86|4269.63|4259.63|4267.54|4257.54|33
1620832400000|2021-05-12 15:13:20|4269.38|4259.38|4269.18|4259.18|4270.75|4260.75|4269.18|4259.18|33
1620832410000|2021-05-12 15:13:30|4269.4|4259.4|4271.19|4261.19|4272.06|4262.06|4269.17|4259.17|35
1620832420000|2021-05-12 15:13:40|4271.25|4261.25|4264.31|4254.31|4271.33|4261.33|4264.31|4254.31|40
1620832430000|2021-05-12 15:13:50|4264.3|4254.3|4267.34|4257.34|4267.34|4257.34|4263.15|4253.15|35
1620832440000|2021-05-12 15:14:00|4267.25|4257.25|4270.99|4260.99|4270.99|4260.99|4267.05|4257.05|31
1620832450000|2021-05-12 15:14:10|4271.22|4261.22|4271.91|4261.91|4272.36|4262.36|4270.69|4260.69|35
1620832460000|2021-05-12 15:14:20|4272.06|4262.06|4272.5|4262.5|4273.7|4263.7|4270.98|4260.98|35
1620832470000|2021-05-12 15:14:30|4272.44|4262.44|4273.68|4263.68|4273.96|4263.96|4271.51|4261.51|23
1620832480000|2021-05-12 15:14:40|4273.52|4263.52|4279.66|4269.66|4279.66|4269.66|4273.43|4263.43|36
1620832490000|2021-05-12 15:14:50|4279.64|4269.64|4279.18|4269.18|4279.77|4269.77|4277.91|4267.91|36
1620832500000|2021-05-12 15:15:00|4279.16|4269.16|4279.35|4269.35|4279.7|4269.7|4279.16|4269.16|16
1620832510000|2021-05-12 15:15:10|4279.15|4269.15|4276.53|4266.53|4279.15|4269.15|4276.44|4266.44|35
1620832520000|2021-05-12 15:15:20|4276.49|4266.49|4276.52|4266.52|4277.31|4267.31|4276.32|4266.32|32
1620832530000|2021-05-12 15:15:30|4276.61|4266.61|4277.07|4267.07|4277.07|4267.07|4276.61|4266.61|31
1620832540000|2021-05-12 15:15:40|4277.16|4267.16|4280.42|4270.42|4280.42|4270.42|4276.29|4266.29|34
1620832550000|2021-05-12 15:15:50|4280.07|4270.07|4281.81|4271.81|4282.25|4272.25|4280.07|4270.07|38
1620832560000|2021-05-12 15:16:00|4281.74|4271.74|4281.18|4271.18|4283.12|4273.12|4280.97|4270.97|37
1620832570000|2021-05-12 15:16:10|4281.14|4271.14|4281.43|4271.43|4281.5|4271.5|4280.67|4270.67|30
1620832580000|2021-05-12 15:16:20|4281.44|4271.44|4282.42|4272.42|4282.63|4272.63|4280.88|4270.88|33
1620832590000|2021-05-12 15:16:30|4282.47|4272.47|4282.57|4272.57|4282.89|4272.89|4282.46|4272.46|32
1620832600000|2021-05-12 15:16:40|4282.56|4272.56|4282.69|4272.69|4282.71|4272.71|4282.43|4272.43|26
1620832610000|2021-05-12 15:16:50|4282.71|4272.71|4283.33|4273.33|4283.68|4273.68|4282.71|4272.71|30
1620832620000|2021-05-12 15:17:00|4283.48|4273.48|4283.02|4273.02|4283.65|4273.65|4280.58|4270.58|32
1620832630000|2021-05-12 15:17:10|4282.95|4272.95|4283.41|4273.41|4283.73|4273.73|4282.95|4272.95|32
1620832640000|2021-05-12 15:17:20|4283.36|4273.36|4282.02|4272.02|4283.36|4273.36|4281.36|4271.36|37
1620832650000|2021-05-12 15:17:30|4281.91|4271.91|4273.21|4263.21|4281.91|4271.91|4272.94|4262.94|39
1620832660000|2021-05-12 15:17:40|4273.29|4263.29|4268.97|4258.97|4273.29|4263.29|4268.97|4258.97|32
1620832670000|2021-05-12 15:17:50|4268.73|4258.73|4268.88|4258.88|4268.88|4258.88|4265.29|4255.29|38
1620832680000|2021-05-12 15:18:00|4268.73|4258.73|4270.23|4260.23|4271.18|4261.18|4267.38|4257.38|38
1620832690000|2021-05-12 15:18:10|4270.22|4260.22|4274.39|4264.39|4274.4|4264.4|4268.98|4258.98|40
1620832700000|2021-05-12 15:18:20|4273.39|4263.39|4272.45|4262.45|4274.1|4264.1|4270.88|4260.88|40
1620832710000|2021-05-12 15:18:30|4272.32|4262.32|4273.51|4263.51|4274.04|4264.04|4272.32|4262.32|29
1620832720000|2021-05-12 15:18:40|4273.5|4263.5|4272.77|4262.77|4273.5|4263.5|4272.48|4262.48|25
1620832730000|2021-05-12 15:18:50|4272.9|4262.9|4269.41|4259.41|4272.9|4262.9|4269.41|4259.41|35
1620832740000|2021-05-12 15:19:00|4269.22|4259.22|4269.09|4259.09|4269.26|4259.26|4267.49|4257.49|39
1620832750000|2021-05-12 15:19:10|4268.93|4258.93|4266.34|4256.34|4268.93|4258.93|4266.34|4256.34|34
1620832760000|2021-05-12 15:19:20|4266.05|4256.05|4263.66|4253.66|4266.05|4256.05|4263.17|4253.17|38
1620832770000|2021-05-12 15:19:30|4263.58|4253.58|4265.5|4255.5|4266.94|4256.94|4263.58|4253.58|37
1620832780000|2021-05-12 15:19:40|4265.45|4255.45|4264.85|4254.85|4265.92|4255.92|4264.27|4254.27|36
1620832790000|2021-05-12 15:19:50|4264.84|4254.84|4270.43|4260.43|4271.07|4261.07|4264.73|4254.73|36
1620832800000|2021-05-12 15:20:00|4270.89|4260.89|4270.96|4260.96|4271.25|4261.25|4267.55|4257.55|36
1620832810000|2021-05-12 15:20:10|4271.41|4261.41|4278.25|4268.25|4278.86|4268.86|4271.13|4261.13|38
1620832820000|2021-05-12 15:20:20|4278.4|4268.4|4278.17|4268.17|4278.48|4268.48|4277.48|4267.48|36
1620832830000|2021-05-12 15:20:30|4278.12|4268.12|4282.64|4272.64|4282.77|4272.77|4278.12|4268.12|34
1620832840000|2021-05-12 15:20:40|4282.69|4272.69|4280.94|4270.94|4284.89|4274.89|4280.85|4270.85|36
1620832850000|2021-05-12 15:20:50|4280.93|4270.93|4279.68|4269.68|4281.19|4271.19|4276.63|4266.63|37
1620832860000|2021-05-12 15:21:00|4279.74|4269.74|4279.71|4269.71|4280.27|4270.27|4278.68|4268.68|40
1620832870000|2021-05-12 15:21:10|4279.54|4269.54|4278.9|4268.9|4279.54|4269.54|4277.66|4267.66|36
1620832880000|2021-05-12 15:21:20|4278.8|4268.8|4272.63|4262.63|4278.81|4268.81|4272.63|4262.63|32
1620832890000|2021-05-12 15:21:30|4272.25|4262.25|4275.52|4265.52|4275.61|4265.61|4270.51|4260.51|40
1620832900000|2021-05-12 15:21:40|4275.61|4265.61|4276.46|4266.46|4277.02|4267.02|4274.56|4264.56|38
1620832910000|2021-05-12 15:21:50|4276.39|4266.39|4271.33|4261.33|4276.39|4266.39|4271.33|4261.33|36
1620832920000|2021-05-12 15:22:00|4271.34|4261.34|4267.83|4257.83|4271.74|4261.74|4267.83|4257.83|30
1620832930000|2021-05-12 15:22:10|4267.75|4257.75|4265.79|4255.79|4267.75|4257.75|4265.5|4255.5|34
1620832940000|2021-05-12 15:22:20|4265.8|4255.8|4264.25|4254.25|4266.08|4256.08|4264.25|4254.25|34
1620832950000|2021-05-12 15:22:30|4264.49|4254.49|4264.23|4254.23|4266.55|4256.55|4264.04|4254.04|32
1620832960000|2021-05-12 15:22:40|4264.1|4254.1|4263.17|4253.17|4264.23|4254.23|4263.06|4253.06|28
1620832970000|2021-05-12 15:22:50|4263.25|4253.25|4262.91|4252.91|4264.68|4254.68|4262.77|4252.77|30
1620832980000|2021-05-12 15:23:00|4262.94|4252.94|4267.24|4257.24|4267.39|4257.39|4262.94|4252.94|37
1620832990000|2021-05-12 15:23:10|4267.27|4257.27|4263.12|4253.12|4269.64|4259.64|4263.04|4253.04|37
1620833000000|2021-05-12 15:23:20|4263.17|4253.17|4259.8|4249.8|4263.63|4253.63|4259.8|4249.8|37
1620833010000|2021-05-12 15:23:30|4259.78|4249.78|4257.77|4247.77|4260.09|4250.09|4257.6|4247.6|32
1620833020000|2021-05-12 15:23:40|4257.73|4247.73|4257.15|4247.15|4258.27|4248.27|4256.91|4246.91|34
1620833030000|2021-05-12 15:23:50|4257|4247|4252.48|4242.48|4257.02|4247.02|4252.48|4242.48|35
1620833040000|2021-05-12 15:24:00|4252.42|4242.42|4249.81|4239.81|4252.42|4242.42|4248.47|4238.47|37
1620833050000|2021-05-12 15:24:10|4249.64|4239.64|4251.63|4241.63|4252.79|4242.79|4249.64|4239.64|36
1620833060000|2021-05-12 15:24:20|4251.65|4241.65|4252.58|4242.58|4255.48|4245.48|4251.65|4241.65|39
1620833070000|2021-05-12 15:24:30|4252.57|4242.57|4252.67|4242.67|4252.88|4242.88|4251.69|4241.69|34
1620833080000|2021-05-12 15:24:40|4252.68|4242.68|4255.41|4245.41|4255.41|4245.41|4252.18|4242.18|30
1620833090000|2021-05-12 15:24:50|4255.2|4245.2|4255|4245|4256.4|4246.4|4254.23|4244.23|36
1620833100000|2021-05-12 15:25:00|4254.92|4244.92|4251.44|4241.44|4254.92|4244.92|4251.44|4241.44|33
1620833110000|2021-05-12 15:25:10|4251.12|4241.12|4252.9|4242.9|4252.9|4242.9|4248.77|4238.77|38
1620833120000|2021-05-12 15:25:20|4252.97|4242.97|4253.31|4243.31|4254.39|4244.39|4251.62|4241.62|39
1620833130000|2021-05-12 15:25:30|4253.36|4243.36|4258.26|4248.26|4258.86|4248.86|4253.36|4243.36|35
1620833140000|2021-05-12 15:25:40|4257.52|4247.52|4255.7|4245.7|4258.14|4248.14|4255.7|4245.7|39
1620833150000|2021-05-12 15:25:50|4255.78|4245.78|4253.83|4243.83|4255.9|4245.9|4253.38|4243.38|33
1620833160000|2021-05-12 15:26:00|4253.91|4243.91|4258.08|4248.08|4258.78|4248.78|4253.78|4243.78|33
1620833170000|2021-05-12 15:26:10|4258.09|4248.09|4254.22|4244.22|4258.28|4248.28|4254.22|4244.22|37
1620833180000|2021-05-12 15:26:20|4253.68|4243.68|4252.51|4242.51|4253.68|4243.68|4251.55|4241.55|37
1620833190000|2021-05-12 15:26:30|4252.01|4242.01|4250.73|4240.73|4252.01|4242.01|4249.84|4239.84|37
1620833200000|2021-05-12 15:26:40|4250.3|4240.3|4249.33|4239.33|4252.05|4242.05|4249.33|4239.33|39
1620833210000|2021-05-12 15:26:50|4249.35|4239.35|4248.37|4238.37|4250.05|4240.05|4248.37|4238.37|33
1620833220000|2021-05-12 15:27:00|4248.4|4238.4|4250.21|4240.21|4250.3|4240.3|4248.4|4238.4|29
1620833230000|2021-05-12 15:27:10|4250.28|4240.28|4243.88|4233.88|4250.28|4240.28|4243.88|4233.88|37
1620833240000|2021-05-12 15:27:20|4243.89|4233.89|4245.89|4235.89|4246.25|4236.25|4243.32|4233.32|37
1620833250000|2021-05-12 15:27:30|4246.03|4236.03|4247.28|4237.28|4250.72|4240.72|4246.03|4236.03|40
1620833260000|2021-05-12 15:27:40|4247.34|4237.34|4246.73|4236.73|4248.31|4238.31|4245.16|4235.16|36
1620833270000|2021-05-12 15:27:50|4246.92|4236.92|4244.89|4234.89|4246.92|4236.92|4244.7|4234.7|34
1620833280000|2021-05-12 15:28:00|4244.9|4234.9|4245.96|4235.96|4246.03|4236.03|4244.42|4234.42|26
1620833290000|2021-05-12 15:28:10|4245.95|4235.95|4243.97|4233.97|4245.96|4235.96|4243.86|4233.86|33
1620833300000|2021-05-12 15:28:20|4244.13|4234.13|4243.81|4233.81|4245.1|4235.1|4243.64|4233.64|37
1620833310000|2021-05-12 15:28:30|4243.87|4233.87|4241.82|4231.82|4243.87|4233.87|4241.43|4231.43|37
1620833320000|2021-05-12 15:28:40|4241.81|4231.81|4236.09|4226.09|4241.81|4231.81|4236.09|4226.09|36
1620833330000|2021-05-12 15:28:50|4236.18|4226.18|4238.52|4228.52|4239.51|4229.51|4236.1|4226.1|38
1620833340000|2021-05-12 15:29:00|4238.77|4228.77|4240.14|4230.14|4240.14|4230.14|4238.18|4228.18|36
1620833350000|2021-05-12 15:29:10|4240.2|4230.2|4244.13|4234.13|4244.13|4234.13|4239.82|4229.82|36
1620833360000|2021-05-12 15:29:20|4244.2|4234.2|4244.7|4234.7|4245.69|4235.69|4244.07|4234.07|37
1620833370000|2021-05-12 15:29:30|4244.72|4234.72|4243.01|4233.01|4245.18|4235.18|4242.07|4232.07|38
1620833380000|2021-05-12 15:29:40|4243.41|4233.41|4244.32|4234.32|4244.77|4234.77|4243.31|4233.31|33
1620833390000|2021-05-12 15:29:50|4244.23|4234.23|4245.61|4235.61|4245.61|4235.61|4243.91|4233.91|35
1620833400000|2021-05-12 15:30:00|4245.84|4235.84|4248.84|4238.84|4248.96|4238.96|4245.47|4235.47|37
1620833410000|2021-05-12 15:30:10|4248.85|4238.85|4248.82|4238.82|4249.1|4239.1|4248.47|4238.47|34
1620833420000|2021-05-12 15:30:20|4248.86|4238.86|4246.01|4236.01|4249.1|4239.1|4245.97|4235.97|35
1620833430000|2021-05-12 15:30:30|4245.99|4235.99|4245.62|4235.62|4247.62|4237.62|4245.58|4235.58|36
1620833440000|2021-05-12 15:30:40|4245.48|4235.48|4248.2|4238.2|4248.2|4238.2|4245.43|4235.43|32
1620833450000|2021-05-12 15:30:50|4248.25|4238.25|4248.2|4238.2|4248.34|4238.34|4246.9|4236.9|35
1620833460000|2021-05-12 15:31:00|4247.88|4237.88|4241.01|4231.01|4247.88|4237.88|4241.01|4231.01|35
1620833470000|2021-05-12 15:31:10|4241.21|4231.21|4235.6|4225.6|4241.21|4231.21|4235.55|4225.55|37
1620833480000|2021-05-12 15:31:20|4235.27|4225.27|4239.01|4229.01|4239.01|4229.01|4234.68|4224.68|37
1620833490000|2021-05-12 15:31:30|4239.36|4229.36|4236.12|4226.12|4239.36|4229.36|4236|4226|38
1620833500000|2021-05-12 15:31:40|4236.01|4226.01|4225.09|4215.09|4236.11|4226.11|4225.06|4215.06|37
1620833510000|2021-05-12 15:31:50|4225.28|4215.28|4226.06|4216.06|4227.53|4217.53|4222.69|4212.69|40
1620833520000|2021-05-12 15:32:00|4225.95|4215.95|4219.81|4209.81|4226.05|4216.05|4219.81|4209.81|39
1620833530000|2021-05-12 15:32:10|4219.83|4209.83|4223.61|4213.61|4224.07|4214.07|4219.83|4209.83|38
1620833540000|2021-05-12 15:32:20|4223.99|4213.99|4222.59|4212.59|4223.99|4213.99|4221.98|4211.98|38
1620833550000|2021-05-12 15:32:30|4222.26|4212.26|4223.58|4213.58|4223.61|4213.61|4221.51|4211.51|37
1620833560000|2021-05-12 15:32:40|4223.59|4213.59|4220.18|4210.18|4223.6|4213.6|4219.85|4209.85|36
1620833570000|2021-05-12 15:32:50|4220.21|4210.21|4214.36|4204.36|4220.21|4210.21|4214.36|4204.36|37
1620833580000|2021-05-12 15:33:00|4213.85|4203.85|4207.01|4197.01|4214.2|4204.2|4207.01|4197.01|38
1620833590000|2021-05-12 15:33:10|4206.86|4196.86|4191.73|4181.73|4206.86|4196.86|4191.73|4181.73|39
1620833600000|2021-05-12 15:33:20|4191.23|4181.23|4198.33|4188.33|4198.5|4188.5|4190.78|4180.78|40
1620833610000|2021-05-12 15:33:30|4198.72|4188.72|4207.41|4197.41|4207.78|4197.78|4198.48|4188.48|39
1620833620000|2021-05-12 15:33:40|4207.82|4197.82|4197.43|4187.43|4208.64|4198.64|4197.43|4187.43|40
1620833630000|2021-05-12 15:33:50|4197.84|4187.84|4200.41|4190.41|4200.41|4190.41|4197.84|4187.84|38
1620833640000|2021-05-12 15:34:00|4200.42|4190.42|4197.48|4187.48|4202|4192|4197.48|4187.48|39
1620833650000|2021-05-12 15:34:10|4197.57|4187.57|4183.76|4173.76|4197.57|4187.57|4183.76|4173.76|40
1620833660000|2021-05-12 15:34:20|4182.53|4172.53|4158.67|4148.67|4182.53|4172.53|4158.38|4148.38|40
1620833670000|2021-05-12 15:34:30|4159.28|4149.28|4168.4|4158.4|4168.4|4158.4|4154.16|4144.16|39
1620833680000|2021-05-12 15:34:40|4169.35|4159.35|4174.76|4164.76|4176.24|4166.24|4169.35|4159.35|39
1620833690000|2021-05-12 15:34:50|4174.94|4164.94|4177|4167|4181.58|4171.58|4174.58|4164.58|40
1620833700000|2021-05-12 15:35:00|4176.95|4166.95|4186.87|4176.87|4187.53|4177.53|4176.95|4166.95|40
1620833710000|2021-05-12 15:35:10|4186.96|4176.96|4192.98|4182.98|4193.16|4183.16|4186.96|4176.96|38
1620833720000|2021-05-12 15:35:20|4193.01|4183.01|4189.36|4179.36|4194.48|4184.48|4189.36|4179.36|37
1620833730000|2021-05-12 15:35:30|4189.95|4179.95|4194.54|4184.54|4194.54|4184.54|4189.08|4179.08|39
1620833740000|2021-05-12 15:35:40|4194.62|4184.62|4193.6|4183.6|4197.91|4187.91|4192.05|4182.05|39
1620833750000|2021-05-12 15:35:50|4193.23|4183.23|4193.67|4183.67|4194.77|4184.77|4189.71|4179.71|40
1620833760000|2021-05-12 15:36:00|4194.09|4184.09|4193.85|4183.85|4195.52|4185.52|4191.21|4181.21|37
1620833770000|2021-05-12 15:36:10|4194.86|4184.86|4203.96|4193.96|4204.01|4194.01|4194.86|4184.86|37
1620833780000|2021-05-12 15:36:20|4204.17|4194.17|4199.49|4189.49|4206.03|4196.03|4199.49|4189.49|36
1620833790000|2021-05-12 15:36:30|4199.77|4189.77|4203.2|4193.2|4203.2|4193.2|4199.77|4189.77|39
1620833800000|2021-05-12 15:36:40|4203.39|4193.39|4204.74|4194.74|4205.21|4195.21|4202.98|4192.98|38
1620833810000|2021-05-12 15:36:50|4205.72|4195.72|4203.91|4193.91|4207.78|4197.78|4203.51|4193.51|40
1620833820000|2021-05-12 15:37:00|4203.79|4193.79|4205.99|4195.99|4206.33|4196.33|4203.31|4193.31|34
1620833830000|2021-05-12 15:37:10|4205.73|4195.73|4199.09|4189.09|4205.81|4195.81|4198.61|4188.61|38
1620833840000|2021-05-12 15:37:20|4199.27|4189.27|4198.7|4188.7|4199.96|4189.96|4197.61|4187.61|37
1620833850000|2021-05-12 15:37:30|4198.72|4188.72|4200.35|4190.35|4200.61|4190.61|4198.72|4188.72|35
1620833860000|2021-05-12 15:37:40|4199.2|4189.2|4203.66|4193.66|4205.11|4195.11|4199.2|4189.2|37
1620833870000|2021-05-12 15:37:50|4201.67|4191.67|4205.69|4195.69|4206.38|4196.38|4201.54|4191.54|38
1620833880000|2021-05-12 15:38:00|4205.54|4195.54|4200.54|4190.54|4205.84|4195.84|4200.54|4190.54|35
1620833890000|2021-05-12 15:38:10|4201.44|4191.44|4201.71|4191.71|4203.12|4193.12|4200.2|4190.2|36
1620833900000|2021-05-12 15:38:20|4201.97|4191.97|4200.87|4190.87|4202.7|4192.7|4200.87|4190.87|38
1620833910000|2021-05-12 15:38:30|4200.92|4190.92|4201.06|4191.06|4201.35|4191.35|4200.76|4190.76|36
1620833920000|2021-05-12 15:38:40|4201.05|4191.05|4196.69|4186.69|4201.37|4191.37|4196.69|4186.69|29
1620833930000|2021-05-12 15:38:50|4196.05|4186.05|4199.39|4189.39|4199.39|4189.39|4194.1|4184.1|39
1620833940000|2021-05-12 15:39:00|4199.38|4189.38|4205.77|4195.77|4205.77|4195.77|4199.38|4189.38|37
1620833950000|2021-05-12 15:39:10|4205.79|4195.79|4209.65|4199.65|4209.78|4199.78|4205.73|4195.73|35
1620833960000|2021-05-12 15:39:20|4209.48|4199.48|4213.81|4203.81|4213.98|4203.98|4209.48|4199.48|35
1620833970000|2021-05-12 15:39:30|4213.78|4203.78|4217.1|4207.1|4217.37|4207.37|4213.78|4203.78|36
1620833980000|2021-05-12 15:39:40|4216.91|4206.91|4221.85|4211.85|4222.41|4212.41|4216.83|4206.83|28
1620833990000|2021-05-12 15:39:50|4221.88|4211.88|4227.73|4217.73|4227.73|4217.73|4221.88|4211.88|36
1620834000000|2021-05-12 15:40:00|4230.44|4220.44|4225.02|4215.02|4230.44|4220.44|4224.72|4214.72|39
1620834010000|2021-05-12 15:40:10|4225.09|4215.09|4223.03|4213.03|4225.09|4215.09|4222.2|4212.2|35
1620834020000|2021-05-12 15:40:20|4222.96|4212.96|4222.08|4212.08|4223.74|4213.74|4222.02|4212.02|33
1620834030000|2021-05-12 15:40:30|4221.87|4211.87|4224.41|4214.41|4224.45|4214.45|4221.61|4211.61|36
1620834040000|2021-05-12 15:40:40|4224.38|4214.38|4221.39|4211.39|4224.82|4214.82|4219.93|4209.93|39
1620834050000|2021-05-12 15:40:50|4221.31|4211.31|4222.53|4212.53|4223.7|4213.7|4221.31|4211.31|37
1620834060000|2021-05-12 15:41:00|4221.34|4211.34|4219.2|4209.2|4221.34|4211.34|4218.14|4208.14|39
1620834070000|2021-05-12 15:41:10|4219.21|4209.21|4220.8|4210.8|4220.8|4210.8|4219.16|4209.16|35
1620834080000|2021-05-12 15:41:20|4219.67|4209.67|4220.97|4210.97|4222|4212|4219.54|4209.54|32
1620834090000|2021-05-12 15:41:30|4221.34|4211.34|4220.25|4210.25|4221.51|4211.51|4219.67|4209.67|35
1620834100000|2021-05-12 15:41:40|4220.24|4210.24|4221.26|4211.26|4222.06|4212.06|4220.24|4210.24|37
1620834110000|2021-05-12 15:41:50|4221.32|4211.32|4222.53|4212.53|4222.9|4212.9|4220.95|4210.95|34
1620834120000|2021-05-12 15:42:00|4222.24|4212.24|4222.07|4212.07|4222.61|4212.61|4221.79|4211.79|34
1620834130000|2021-05-12 15:42:10|4222.01|4212.01|4222.89|4212.89|4223.29|4213.29|4221.88|4211.88|29
1620834140000|2021-05-12 15:42:20|4223.07|4213.07|4223.86|4213.86|4224.95|4214.95|4222.57|4212.57|29
1620834150000|2021-05-12 15:42:30|4223.85|4213.85|4223.49|4213.49|4224.74|4214.74|4222.65|4212.65|27
1620834160000|2021-05-12 15:42:40|4223.27|4213.27|4221.82|4211.82|4223.37|4213.37|4221.64|4211.64|35
1620834170000|2021-05-12 15:42:50|4221.86|4211.86|4219.06|4209.06|4222.24|4212.24|4217.78|4207.78|39
1620834180000|2021-05-12 15:43:00|4219.05|4209.05|4220.74|4210.74|4221.46|4211.46|4218.88|4208.88|37
1620834190000|2021-05-12 15:43:10|4220.72|4210.72|4222.44|4212.44|4222.76|4212.76|4220.59|4210.59|37
1620834200000|2021-05-12 15:43:20|4223.09|4213.09|4223.25|4213.25|4223.43|4213.43|4221.5|4211.5|36
1620834210000|2021-05-12 15:43:30|4222.61|4212.61|4224.28|4214.28|4224.28|4214.28|4222.61|4212.61|30
1620834220000|2021-05-12 15:43:40|4224.34|4214.34|4223.9|4213.9|4224.39|4214.39|4223.55|4213.55|20
1620834230000|2021-05-12 15:43:50|4223.86|4213.86|4224.43|4214.43|4224.43|4214.43|4223.52|4213.52|19
1620834240000|2021-05-12 15:44:00|4224.65|4214.65|4219.03|4209.03|4224.89|4214.89|4218.99|4208.99|36
1620834250000|2021-05-12 15:44:10|4218.53|4208.53|4214.1|4204.1|4218.53|4208.53|4214.1|4204.1|38
1620834260000|2021-05-12 15:44:20|4215.14|4205.14|4220.79|4210.79|4221.51|4211.51|4214.04|4204.04|38
1620834270000|2021-05-12 15:44:30|4220.56|4210.56|4228.38|4218.38|4228.38|4218.38|4220.56|4210.56|34
1620834280000|2021-05-12 15:44:40|4228.43|4218.43|4227.66|4217.66|4228.7|4218.7|4226.54|4216.54|36
1620834290000|2021-05-12 15:44:50|4227.52|4217.52|4228.41|4218.41|4229.32|4219.32|4226.64|4216.64|37
1620834300000|2021-05-12 15:45:00|4229.18|4219.18|4226|4216|4229.42|4219.42|4225.78|4215.78|35
1620834310000|2021-05-12 15:45:10|4226.03|4216.03|4227.19|4217.19|4228.25|4218.25|4226|4216|35
1620834320000|2021-05-12 15:45:20|4226.97|4216.97|4226.52|4216.52|4228.01|4218.01|4226.3|4216.3|31
1620834330000|2021-05-12 15:45:30|4226.4|4216.4|4226.22|4216.22|4227.88|4217.88|4225.89|4215.89|35
1620834340000|2021-05-12 15:45:40|4226.38|4216.38|4227.14|4217.14|4227.21|4217.21|4226.33|4216.33|19
1620834350000|2021-05-12 15:45:50|4227.13|4217.13|4224.69|4214.69|4227.13|4217.13|4224.66|4214.66|30
1620834360000|2021-05-12 15:46:00|4224.68|4214.68|4218.75|4208.75|4224.76|4214.76|4218.22|4208.22|40
1620834370000|2021-05-12 15:46:10|4217.48|4207.48|4218.19|4208.19|4218.7|4208.7|4216.77|4206.77|37
1620834380000|2021-05-12 15:46:20|4218.28|4208.28|4217.32|4207.32|4218.43|4208.43|4216.6|4206.6|36
1620834390000|2021-05-12 15:46:30|4217.62|4207.62|4216.81|4206.81|4217.66|4207.66|4216.52|4206.52|33
1620834400000|2021-05-12 15:46:40|4216.83|4206.83|4210.59|4200.59|4216.83|4206.83|4210.58|4200.58|35
1620834410000|2021-05-12 15:46:50|4210.79|4200.79|4217.81|4207.81|4217.81|4207.81|4210.79|4200.79|39
1620834420000|2021-05-12 15:47:00|4217.86|4207.86|4224.62|4214.62|4224.62|4214.62|4217.8|4207.8|38
1620834430000|2021-05-12 15:47:10|4224.23|4214.23|4221.04|4211.04|4224.23|4214.23|4218.43|4208.43|39
1620834440000|2021-05-12 15:47:20|4221.7|4211.7|4223.42|4213.42|4224.68|4214.68|4221.48|4211.48|37
1620834450000|2021-05-12 15:47:30|4223.19|4213.19|4222.27|4212.27|4223.93|4213.93|4220.44|4210.44|40
1620834460000|2021-05-12 15:47:40|4222.37|4212.37|4222.73|4212.73|4223.42|4213.42|4221.3|4211.3|37
1620834470000|2021-05-12 15:47:50|4222.65|4212.65|4221.81|4211.81|4223.18|4213.18|4221.78|4211.78|29
1620834480000|2021-05-12 15:48:00|4221.53|4211.53|4220.89|4210.89|4221.83|4211.83|4219.55|4209.55|36
1620834490000|2021-05-12 15:48:10|4221.47|4211.47|4220.94|4210.94|4222.65|4212.65|4220.91|4210.91|37
1620834500000|2021-05-12 15:48:20|4220.89|4210.89|4218.74|4208.74|4220.93|4210.93|4218.74|4208.74|33
1620834510000|2021-05-12 15:48:30|4218.65|4208.65|4214.81|4204.81|4218.65|4208.65|4214.81|4204.81|36
1620834520000|2021-05-12 15:48:40|4214.59|4204.59|4212.49|4202.49|4214.77|4204.77|4212.44|4202.44|39
1620834530000|2021-05-12 15:48:50|4213.1|4203.1|4209.32|4199.32|4213.55|4203.55|4209.32|4199.32|35
1620834540000|2021-05-12 15:49:00|4209.66|4199.66|4214.84|4204.84|4215.38|4205.38|4209.66|4199.66|38
1620834550000|2021-05-12 15:49:10|4215.41|4205.41|4212.57|4202.57|4215.41|4205.41|4212.57|4202.57|37
1620834560000|2021-05-12 15:49:20|4211.44|4201.44|4211.98|4201.98|4212.1|4202.1|4211.04|4201.04|37
1620834570000|2021-05-12 15:49:30|4211.78|4201.78|4210.72|4200.72|4212.48|4202.48|4210.57|4200.57|33
1620834580000|2021-05-12 15:49:40|4210.69|4200.69|4211.08|4201.08|4211.93|4201.93|4210.69|4200.69|32
1620834590000|2021-05-12 15:49:50|4210.95|4200.95|4210.22|4200.22|4210.95|4200.95|4208.58|4198.58|37
1620834600000|2021-05-12 15:50:00|4210.24|4200.24|4209.55|4199.55|4210.53|4200.53|4209.31|4199.31|36
1620834610000|2021-05-12 15:50:10|4209.62|4199.62|4204.32|4194.32|4209.82|4199.82|4200.11|4190.11|38
1620834620000|2021-05-12 15:50:20|4204.48|4194.48|4201.44|4191.44|4204.91|4194.91|4201.28|4191.28|37
1620834630000|2021-05-12 15:50:30|4201.47|4191.47|4199.37|4189.37|4202.42|4192.42|4199.25|4189.25|39
1620834640000|2021-05-12 15:50:40|4199.03|4189.03|4193.22|4183.22|4199.03|4189.03|4193.22|4183.22|38
1620834650000|2021-05-12 15:50:50|4192.65|4182.65|4192.64|4182.64|4194.12|4184.12|4188.77|4178.77|40
1620834660000|2021-05-12 15:51:00|4191.9|4181.9|4197.3|4187.3|4198.93|4188.93|4191.16|4181.16|40
1620834670000|2021-05-12 15:51:10|4197.46|4187.46|4195.82|4185.82|4197.55|4187.55|4194.88|4184.88|37
1620834680000|2021-05-12 15:51:20|4195.85|4185.85|4199.77|4189.77|4199.78|4189.78|4195.68|4185.68|39
1620834690000|2021-05-12 15:51:30|4199.44|4189.44|4197.65|4187.65|4200.05|4190.05|4195.56|4185.56|36
1620834700000|2021-05-12 15:51:40|4197.64|4187.64|4198.8|4188.8|4199.39|4189.39|4195.45|4185.45|33
1620834710000|2021-05-12 15:51:50|4198.78|4188.78|4196.99|4186.99|4198.81|4188.81|4194.48|4184.48|37
1620834720000|2021-05-12 15:52:00|4196.97|4186.97|4190.66|4180.66|4197.33|4187.33|4190.64|4180.64|39
1620834730000|2021-05-12 15:52:10|4191.21|4181.21|4193.91|4183.91|4194.18|4184.18|4190.79|4180.79|38
1620834740000|2021-05-12 15:52:20|4193.97|4183.97|4193.55|4183.55|4194.4|4184.4|4193.47|4183.47|33
1620834750000|2021-05-12 15:52:30|4193.51|4183.51|4194.19|4184.19|4194.81|4184.81|4193.41|4183.41|36
1620834760000|2021-05-12 15:52:40|4194.06|4184.06|4193.51|4183.51|4194.33|4184.33|4193.43|4183.43|31
1620834770000|2021-05-12 15:52:50|4193.5|4183.5|4192.19|4182.19|4193.5|4183.5|4189.66|4179.66|37
1620834780000|2021-05-12 15:53:00|4192.6|4182.6|4194.03|4184.03|4194.18|4184.18|4192.6|4182.6|37
1620834790000|2021-05-12 15:53:10|4194.25|4184.25|4198.94|4188.94|4199.02|4189.02|4194.17|4184.17|36
1620834800000|2021-05-12 15:53:20|4198.77|4188.77|4199.88|4189.88|4200.2|4190.2|4198.77|4188.77|39
1620834810000|2021-05-12 15:53:30|4199.83|4189.83|4201|4191|4201|4191|4199.81|4189.81|33
1620834820000|2021-05-12 15:53:40|4200.89|4190.89|4201.08|4191.08|4201.35|4191.35|4200.26|4190.26|35
1620834830000|2021-05-12 15:53:50|4200.79|4190.79|4203.15|4193.15|4203.15|4193.15|4200.04|4190.04|32
1620834840000|2021-05-12 15:54:00|4202.99|4192.99|4206.59|4196.59|4206.59|4196.59|4202.99|4192.99|33
1620834850000|2021-05-12 15:54:10|4206.42|4196.42|4206.97|4196.97|4208.36|4198.36|4206.42|4196.42|33
1620834860000|2021-05-12 15:54:20|4206.95|4196.95|4203.15|4193.15|4207.18|4197.18|4200.98|4190.98|38
1620834870000|2021-05-12 15:54:30|4203.2|4193.2|4207.21|4197.21|4207.21|4197.21|4203.03|4193.03|35
1620834880000|2021-05-12 15:54:40|4207.15|4197.15|4207.13|4197.13|4207.27|4197.27|4206.08|4196.08|30
1620834890000|2021-05-12 15:54:50|4207.36|4197.36|4207.47|4197.47|4208.19|4198.19|4205.82|4195.82|28
1620834900000|2021-05-12 15:55:00|4207.67|4197.67|4205.44|4195.44|4207.76|4197.76|4205.44|4195.44|35
1620834910000|2021-05-12 15:55:10|4205.6|4195.6|4200.88|4190.88|4205.6|4195.6|4200.52|4190.52|33
1620834920000|2021-05-12 15:55:20|4201.31|4191.31|4200.28|4190.28|4201.46|4191.46|4200.02|4190.02|34
1620834930000|2021-05-12 15:55:30|4200.17|4190.17|4204.88|4194.88|4206.34|4196.34|4200.17|4190.17|37
1620834940000|2021-05-12 15:55:40|4206.17|4196.17|4204.44|4194.44|4206.21|4196.21|4202.12|4192.12|31
1620834950000|2021-05-12 15:55:50|4205.88|4195.88|4213.26|4203.26|4213.31|4203.31|4205.55|4195.55|36
1620834960000|2021-05-12 15:56:00|4213.09|4203.09|4213.07|4203.07|4215.11|4205.11|4210.71|4200.71|38
1620834970000|2021-05-12 15:56:10|4210.74|4200.74|4207.19|4197.19|4210.98|4200.98|4207.19|4197.19|29
1620834980000|2021-05-12 15:56:20|4207.88|4197.88|4213.81|4203.81|4213.81|4203.81|4206.9|4196.9|36
1620834990000|2021-05-12 15:56:30|4213.44|4203.44|4216.79|4206.79|4217.29|4207.29|4213.44|4203.44|36
1620835000000|2021-05-12 15:56:40|4216.5|4206.5|4217.72|4207.72|4217.84|4207.84|4216.5|4206.5|25
1620835010000|2021-05-12 15:56:50|4217.84|4207.84|4218.94|4208.94|4219.69|4209.69|4217.84|4207.84|36
1620835020000|2021-05-12 15:57:00|4218.74|4208.74|4221.22|4211.22|4221.96|4211.96|4218.74|4208.74|39
1620835030000|2021-05-12 15:57:10|4221.88|4211.88|4220.61|4210.61|4221.88|4211.88|4219.63|4209.63|34
1620835040000|2021-05-12 15:57:20|4220.17|4210.17|4215.39|4205.39|4220.17|4210.17|4215.35|4205.35|35
1620835050000|2021-05-12 15:57:30|4215.38|4205.38|4218.11|4208.11|4218.25|4208.25|4215.38|4205.38|39
1620835060000|2021-05-12 15:57:40|4217.97|4207.97|4216.43|4206.43|4217.97|4207.97|4216.07|4206.07|29
1620835070000|2021-05-12 15:57:50|4216.45|4206.45|4216.76|4206.76|4217.06|4207.06|4216.33|4206.33|38
1620835080000|2021-05-12 15:58:00|4217.15|4207.15|4209.54|4199.54|4217.2|4207.2|4208.22|4198.22|38
1620835090000|2021-05-12 15:58:10|4209.45|4199.45|4208.37|4198.37|4209.45|4199.45|4208.32|4198.32|29
1620835100000|2021-05-12 15:58:20|4208.51|4198.51|4206.62|4196.62|4209.15|4199.15|4206.62|4196.62|28
1620835110000|2021-05-12 15:58:30|4206.66|4196.66|4204.13|4194.13|4206.68|4196.68|4202.96|4192.96|33
1620835120000|2021-05-12 15:58:40|4203.91|4193.91|4204.38|4194.38|4204.49|4194.49|4202.04|4192.04|38
1620835130000|2021-05-12 15:58:50|4204.25|4194.25|4203.49|4193.49|4204.53|4194.53|4202.88|4192.88|36
1620835140000|2021-05-12 15:59:00|4203.16|4193.16|4203.19|4193.19|4205.32|4195.32|4202.49|4192.49|38
1620835150000|2021-05-12 15:59:10|4203.34|4193.34|4203.15|4193.15|4203.89|4193.89|4202.96|4192.96|33
1620835160000|2021-05-12 15:59:20|4203.18|4193.18|4203.27|4193.27|4203.76|4193.76|4202.56|4192.56|34
1620835170000|2021-05-12 15:59:30|4203.38|4193.38|4196.72|4186.72|4203.66|4193.66|4196.71|4186.71|35
1620835180000|2021-05-12 15:59:40|4196.83|4186.83|4197.26|4187.26|4198.65|4188.65|4196.83|4186.83|40
1620835190000|2021-05-12 15:59:50|4197.61|4187.61|4199.31|4189.31|4199.31|4189.31|4196.52|4186.52|35
1620835200000|2021-05-12 16:00:00|4199.77|4189.77|4200.89|4190.89|4201.01|4191.01|4199.77|4189.77|31
1620835210000|2021-05-12 16:00:10|4200.63|4190.63|4197.82|4187.82|4200.63|4190.63|4197.73|4187.73|35
1620835220000|2021-05-12 16:00:20|4197.84|4187.84|4198.18|4188.18|4198.98|4188.98|4197.82|4187.82|34
1620835230000|2021-05-12 16:00:30|4198.17|4188.17|4196.24|4186.24|4198.18|4188.18|4196.24|4186.24|36
1620835240000|2021-05-12 16:00:40|4196.12|4186.12|4195.02|4185.02|4196.12|4186.12|4194.84|4184.84|36
1620835250000|2021-05-12 16:00:50|4195.03|4185.03|4195.31|4185.31|4195.34|4185.34|4195|4185|28
1620835260000|2021-05-12 16:01:00|4195.35|4185.35|4199.64|4189.64|4199.92|4189.92|4195.33|4185.33|37
1620835270000|2021-05-12 16:01:10|4199.72|4189.72|4194.94|4184.94|4199.72|4189.72|4194.71|4184.71|39
1620835280000|2021-05-12 16:01:20|4194.87|4184.87|4189.83|4179.83|4194.87|4184.87|4189.83|4179.83|37
1620835290000|2021-05-12 16:01:30|4189.76|4179.76|4187.78|4177.78|4189.76|4179.76|4186.24|4176.24|36
1620835300000|2021-05-12 16:01:40|4187.75|4177.75|4176.68|4166.68|4187.75|4177.75|4176.68|4166.68|40
1620835310000|2021-05-12 16:01:50|4176.57|4166.57|4176.36|4166.36|4176.6|4166.6|4172.4|4162.4|34
1620835320000|2021-05-12 16:02:00|4176.02|4166.02|4165.11|4155.11|4177.02|4167.02|4165.06|4155.06|40
1620835330000|2021-05-12 16:02:10|4165.09|4155.09|4165.73|4155.73|4167.96|4157.96|4163.58|4153.58|39
1620835340000|2021-05-12 16:02:20|4165.18|4155.18|4164.86|4154.86|4166.92|4156.92|4164.73|4154.73|39
1620835350000|2021-05-12 16:02:30|4163.57|4153.57|4159.75|4149.75|4164.31|4154.31|4157.02|4147.02|39
1620835360000|2021-05-12 16:02:40|4159.58|4149.58|4168.15|4158.15|4168.91|4158.91|4159.58|4149.58|39
1620835370000|2021-05-12 16:02:50|4167.84|4157.84|4177.02|4167.02|4177.02|4167.02|4167.84|4157.84|34
1620835380000|2021-05-12 16:03:00|4177.06|4167.06|4175.57|4165.57|4178.13|4168.13|4170.88|4160.88|38
1620835390000|2021-05-12 16:03:10|4175.58|4165.58|4178.43|4168.43|4179.54|4169.54|4173.86|4163.86|33
1620835400000|2021-05-12 16:03:20|4179.11|4169.11|4189.68|4179.68|4189.87|4179.87|4178.24|4168.24|29
1620835410000|2021-05-12 16:03:30|4189.67|4179.67|4188.49|4178.49|4193.45|4183.45|4175.35|4166.64|39
1620835420000|2021-05-12 16:03:40|4192.05|4182.05|4207.65|4197.65|4207.73|4197.73|4191.05|4181.05|35
1620835430000|2021-05-12 16:03:50|4207.93|4197.93|4206.9|4196.9|4213.91|4203.91|4205.95|4195.95|39
1620835440000|2021-05-12 16:04:00|4208.53|4198.53|4210.39|4200.39|4212.35|4202.35|4204.42|4194.42|40
1620835450000|2021-05-12 16:04:10|4209.32|4199.32|4215.34|4205.34|4216.79|4206.79|4209.32|4199.32|38
1620835460000|2021-05-12 16:04:20|4215.59|4205.59|4211.84|4201.84|4215.59|4205.59|4211.84|4201.84|33
1620835470000|2021-05-12 16:04:30|4212.54|4202.54|4213.32|4203.32|4213.98|4203.98|4212.48|4202.48|35
1620835480000|2021-05-12 16:04:40|4213.37|4203.37|4214.34|4204.34|4214.85|4204.85|4211.72|4201.72|36
1620835490000|2021-05-12 16:04:50|4213.71|4203.71|4212.76|4202.76|4214.93|4204.93|4211.58|4201.58|37
1620835500000|2021-05-12 16:05:00|4213.22|4203.22|4212.09|4202.09|4214.25|4204.25|4212.09|4202.09|38
1620835510000|2021-05-12 16:05:10|4212.1|4202.1|4204.64|4194.64|4212.13|4202.13|4204.64|4194.64|36
1620835520000|2021-05-12 16:05:20|4204.69|4194.69|4198.73|4188.73|4205.8|4195.8|4198.48|4188.48|40
1620835530000|2021-05-12 16:05:30|4199.46|4189.46|4185.97|4175.97|4199.76|4189.76|4184.12|4174.12|40
1620835540000|2021-05-12 16:05:40|4186.88|4176.88|4195.82|4185.82|4198.61|4188.61|4186.88|4176.88|40
1620835550000|2021-05-12 16:05:50|4195.11|4185.11|4196.32|4186.32|4198.02|4188.02|4192.57|4182.57|40
1620835560000|2021-05-12 16:06:00|4196.57|4186.57|4201.91|4191.91|4201.91|4191.91|4196.57|4186.57|40
1620835570000|2021-05-12 16:06:10|4201.86|4191.86|4206.26|4196.26|4208.36|4198.36|4201.84|4191.84|39
1620835580000|2021-05-12 16:06:20|4205.31|4195.31|4204.73|4194.73|4205.61|4195.61|4201.58|4191.58|38
1620835590000|2021-05-12 16:06:30|4204.55|4194.55|4206.32|4196.32|4206.49|4196.49|4204.4|4194.4|38
1620835600000|2021-05-12 16:06:40|4206.28|4196.28|4204.88|4194.88|4206.62|4196.62|4204.62|4194.62|37
1620835610000|2021-05-12 16:06:50|4205.07|4195.07|4203.35|4193.35|4205.07|4195.07|4202.01|4192.01|35
1620835620000|2021-05-12 16:07:00|4203.64|4193.64|4205.57|4195.57|4206.54|4196.54|4203.64|4193.64|35
1620835630000|2021-05-12 16:07:10|4205.66|4195.66|4211.6|4201.6|4212.72|4202.72|4205.61|4195.61|38
1620835640000|2021-05-12 16:07:20|4212.22|4202.22|4211.86|4201.86|4212.67|4202.67|4211.02|4201.02|36
1620835650000|2021-05-12 16:07:30|4211.9|4201.9|4215.09|4205.09|4215.09|4205.09|4211.64|4201.64|35
1620835660000|2021-05-12 16:07:40|4215.05|4205.05|4218.52|4208.52|4218.79|4208.79|4213.68|4203.68|36
1620835670000|2021-05-12 16:07:50|4218.55|4208.55|4219.98|4209.98|4220.12|4210.12|4218.39|4208.39|34
1620835680000|2021-05-12 16:08:00|4220.1|4210.1|4214.14|4204.14|4220.15|4210.15|4214.14|4204.14|35
1620835690000|2021-05-12 16:08:10|4213.1|4203.1|4212.27|4202.27|4213.57|4203.57|4209.72|4199.72|39
1620835700000|2021-05-12 16:08:20|4213.49|4203.49|4219.86|4209.86|4220|4210|4213.49|4203.49|38
1620835710000|2021-05-12 16:08:30|4219.87|4209.87|4218.4|4208.4|4219.94|4209.94|4217.8|4207.8|38
1620835720000|2021-05-12 16:08:40|4218.41|4208.41|4221.37|4211.37|4221.82|4211.82|4217.18|4207.18|39
1620835730000|2021-05-12 16:08:50|4221.18|4211.18|4220.09|4210.09|4221.92|4211.92|4218.07|4208.07|37
1620835740000|2021-05-12 16:09:00|4219.98|4209.98|4220.45|4210.45|4220.52|4210.52|4217.6|4207.6|37
1620835750000|2021-05-12 16:09:10|4219.85|4209.85|4217.18|4207.18|4220.27|4210.27|4214.65|4204.65|38
1620835760000|2021-05-12 16:09:20|4216.72|4206.72|4213.14|4203.14|4217.47|4207.47|4212.47|4202.47|39
1620835770000|2021-05-12 16:09:30|4213.09|4203.09|4205.46|4195.46|4213.22|4203.22|4205.37|4195.37|37
1620835780000|2021-05-12 16:09:40|4205.19|4195.19|4204.25|4194.25|4206.07|4196.07|4203.94|4193.94|37
1620835790000|2021-05-12 16:09:50|4204.36|4194.36|4203.17|4193.17|4204.46|4194.46|4203.07|4193.07|33
1620835800000|2021-05-12 16:10:00|4202.83|4192.83|4202.17|4192.17|4203.23|4193.23|4201.29|4191.29|39
1620835810000|2021-05-12 16:10:10|4202.23|4192.23|4202.62|4192.62|4202.88|4192.88|4201.51|4191.51|39
1620835820000|2021-05-12 16:10:20|4202.82|4192.82|4205.83|4195.83|4208.64|4198.64|4202.59|4192.59|36
1620835830000|2021-05-12 16:10:30|4205.48|4195.48|4201.78|4191.78|4205.55|4195.55|4201.73|4191.73|38
1620835840000|2021-05-12 16:10:40|4201.4|4191.4|4197.48|4187.48|4202.13|4192.13|4197.24|4187.24|37
1620835850000|2021-05-12 16:10:50|4198.13|4188.13|4193.4|4183.4|4198.31|4188.31|4193.3|4183.3|39
1620835860000|2021-05-12 16:11:00|4193.37|4183.37|4193.62|4183.62|4195.17|4185.17|4193.33|4183.33|36
1620835870000|2021-05-12 16:11:10|4193.53|4183.53|4188.86|4178.86|4193.53|4183.53|4188.64|4178.64|39
1620835880000|2021-05-12 16:11:20|4188.92|4178.92|4191.28|4181.28|4192.5|4182.5|4186.83|4176.83|38
1620835890000|2021-05-12 16:11:30|4190.51|4180.51|4193.52|4183.52|4193.52|4183.52|4186.67|4176.67|39
1620835900000|2021-05-12 16:11:40|4194.29|4184.29|4193.3|4183.3|4195.91|4185.91|4192.76|4182.76|31
1620835910000|2021-05-12 16:11:50|4193.07|4183.07|4192.88|4182.88|4194.67|4184.67|4192.88|4182.88|30
1620835920000|2021-05-12 16:12:00|4194.08|4184.08|4188.54|4178.54|4194.08|4184.08|4188.42|4178.42|39
1620835930000|2021-05-12 16:12:10|4188.31|4178.31|4190.81|4180.81|4190.81|4180.81|4188.11|4178.11|35
1620835940000|2021-05-12 16:12:20|4191.38|4181.38|4192.42|4182.42|4192.63|4182.63|4188.94|4178.94|38
1620835950000|2021-05-12 16:12:30|4192.4|4182.4|4187.01|4177.01|4193.09|4183.09|4186.89|4176.89|39
1620835960000|2021-05-12 16:12:40|4186.82|4176.82|4188.44|4178.44|4189|4179|4186.79|4176.79|39
1620835970000|2021-05-12 16:12:50|4188.16|4178.16|4187.13|4177.13|4188.46|4178.46|4186.61|4176.61|33
1620835980000|2021-05-12 16:13:00|4186.69|4176.69|4183.69|4173.69|4186.69|4176.69|4183.69|4173.69|38
1620835990000|2021-05-12 16:13:10|4184.03|4174.03|4181.2|4171.2|4184.03|4174.03|4181.2|4171.2|37
1620836000000|2021-05-12 16:13:20|4181.5|4171.5|4184.58|4174.58|4184.87|4174.87|4181.46|4171.46|38
1620836010000|2021-05-12 16:13:30|4184.76|4174.76|4186.09|4176.09|4187.47|4177.47|4184.45|4174.45|37
1620836020000|2021-05-12 16:13:40|4185.67|4175.67|4183.04|4173.04|4185.8|4175.8|4182.41|4172.41|33
1620836030000|2021-05-12 16:13:50|4183.15|4173.15|4183.15|4173.15|4184.99|4174.99|4182.94|4172.94|39
1620836040000|2021-05-12 16:14:00|4182.93|4172.93|4175.19|4165.19|4183.8|4173.8|4175.19|4165.19|39
1620836050000|2021-05-12 16:14:10|4174.52|4164.52|4166.68|4156.68|4175.01|4165.01|4165.29|4155.29|40
1620836060000|2021-05-12 16:14:20|4166.58|4156.58|4163.41|4153.41|4166.58|4156.58|4161.1|4151.1|40
1620836070000|2021-05-12 16:14:30|4163.51|4153.51|4160.31|4150.31|4164.2|4154.2|4160.31|4150.31|40
1620836080000|2021-05-12 16:14:40|4160.41|4150.41|4160.46|4150.46|4160.49|4150.49|4157.99|4147.99|40
1620836090000|2021-05-12 16:14:50|4160.75|4150.75|4165.1|4155.1|4168.16|4158.16|4160.16|4150.16|38
1620836100000|2021-05-12 16:15:00|4165.83|4155.83|4157.46|4147.46|4168.55|4158.55|4156.93|4146.93|40
1620836110000|2021-05-12 16:15:10|4157.56|4147.56|4159.88|4149.88|4161.43|4151.43|4157.56|4147.56|38
1620836120000|2021-05-12 16:15:20|4158.84|4148.84|4155.15|4145.15|4160.36|4150.36|4154.97|4144.97|40
1620836130000|2021-05-12 16:15:30|4155.06|4145.06|4155.48|4145.48|4157.14|4147.14|4154.27|4144.27|40
1620836140000|2021-05-12 16:15:40|4155.38|4145.38|4155.22|4145.22|4156.76|4146.76|4154.36|4144.36|36
1620836150000|2021-05-12 16:15:50|4155.06|4145.06|4157.98|4147.98|4160.21|4150.21|4154.88|4144.88|39
1620836160000|2021-05-12 16:16:00|4157.89|4147.89|4153.44|4143.44|4158.32|4148.32|4153.44|4143.44|38
1620836170000|2021-05-12 16:16:10|4150.25|4140.25|4137.13|4127.13|4150.25|4140.25|4130.69|4120.69|39
1620836180000|2021-05-12 16:16:20|4135.65|4125.65|4132.8|4122.8|4140.52|4130.52|4132.8|4122.8|38
1620836190000|2021-05-12 16:16:30|4131.26|4121.26|4129.4|4119.4|4132.47|4122.47|4127.9|4117.9|39
1620836200000|2021-05-12 16:16:40|4130.3|4120.3|4133.15|4123.15|4133.63|4123.63|4129.89|4119.89|39
1620836210000|2021-05-12 16:16:50|4134.77|4124.77|4134.43|4124.43|4136.21|4126.21|4133.87|4123.87|37
1620836220000|2021-05-12 16:17:00|4134.26|4124.26|4124.54|4114.54|4134.26|4124.26|4124.44|4114.44|39
1620836230000|2021-05-12 16:17:10|4124.05|4114.05|4116.09|4106.09|4124.05|4114.05|4106.9|4096.9|40
1620836240000|2021-05-12 16:17:20|4117.25|4107.25|4119.21|4109.21|4119.21|4109.21|4111.97|4101.97|40
1620836250000|2021-05-12 16:17:30|4118.71|4108.71|4126.95|4116.95|4126.95|4116.95|4118.71|4108.71|40
1620836260000|2021-05-12 16:17:40|4127.35|4117.35|4124.1|4114.1|4132.41|4122.41|4124.1|4114.1|39
1620836270000|2021-05-12 16:17:50|4123.8|4113.8|4121.2|4111.2|4123.98|4113.98|4117.29|4107.29|39
1620836280000|2021-05-12 16:18:00|4121.29|4111.29|4126.13|4116.13|4129.1|4119.1|4121.12|4111.12|38
1620836290000|2021-05-12 16:18:10|4125.96|4115.96|4115.82|4105.82|4125.96|4115.96|4115.74|4105.74|39
1620836300000|2021-05-12 16:18:20|4115.89|4105.89|4117.8|4107.8|4122.45|4112.45|4115.89|4105.89|39
1620836310000|2021-05-12 16:18:30|4118.01|4108.01|4117.97|4107.97|4119.15|4109.15|4115.66|4105.66|39
1620836320000|2021-05-12 16:18:40|4119.07|4109.07|4122.52|4112.52|4124.09|4114.09|4119.07|4109.07|40
1620836330000|2021-05-12 16:18:50|4122.53|4112.53|4123.52|4113.52|4123.72|4113.72|4120.52|4110.52|40
1620836340000|2021-05-12 16:19:00|4124.51|4114.51|4122.93|4112.93|4127.87|4117.87|4121.34|4111.34|33
1620836350000|2021-05-12 16:19:10|4124.09|4114.09|4124.22|4114.22|4124.42|4114.42|4121.35|4111.35|35
1620836360000|2021-05-12 16:19:20|4124.24|4114.24|4122.39|4112.39|4126.72|4116.72|4122.35|4112.35|33
1620836370000|2021-05-12 16:19:30|4121.67|4111.67|4126.47|4116.47|4126.58|4116.58|4121.45|4111.45|33
1620836380000|2021-05-12 16:19:40|4127.09|4117.09|4127.31|4117.31|4127.32|4117.32|4125.57|4115.57|28
1620836390000|2021-05-12 16:19:50|4127.46|4117.46|4127.55|4117.55|4127.55|4117.55|4126.8|4116.8|31
1620836400000|2021-05-12 16:20:00|4127.56|4117.56|4134.31|4124.31|4139.28|4129.28|4127.56|4117.56|40
1620836410000|2021-05-12 16:20:10|4133.62|4123.62|4137.69|4127.69|4137.69|4127.69|4132.33|4122.33|32
1620836420000|2021-05-12 16:20:20|4138.31|4128.31|4132.66|4122.66|4139.24|4129.24|4128.9|4118.9|37
1620836430000|2021-05-12 16:20:30|4133.99|4123.99|4134.36|4124.36|4138.09|4128.09|4132.91|4122.91|37
1620836440000|2021-05-12 16:20:40|4134.4|4124.4|4128.7|4118.7|4134.4|4124.4|4127.31|4117.31|38
1620836450000|2021-05-12 16:20:50|4128.52|4118.52|4127.52|4117.52|4130.03|4120.03|4127.52|4117.52|37
1620836460000|2021-05-12 16:21:00|4125.87|4115.87|4120.58|4110.58|4125.87|4115.87|4118.87|4108.87|40
1620836470000|2021-05-12 16:21:10|4120.54|4110.54|4120.92|4110.92|4121.63|4111.63|4120.47|4110.47|37
1620836480000|2021-05-12 16:21:20|4120.53|4110.53|4119|4109|4120.53|4110.53|4118.01|4108.01|36
1620836490000|2021-05-12 16:21:30|4119.12|4109.12|4119.47|4109.47|4121.68|4111.68|4119.07|4109.07|38
1620836500000|2021-05-12 16:21:40|4119.35|4109.35|4109.04|4099.04|4119.35|4109.35|4108.01|4098.01|38
1620836510000|2021-05-12 16:21:50|4110.06|4100.06|4109.67|4099.67|4111.98|4101.98|4108.04|4098.04|39
1620836520000|2021-05-12 16:22:00|4109.76|4099.76|4106.16|4096.16|4109.76|4099.76|4105.76|4095.76|39
1620836530000|2021-05-12 16:22:10|4105.58|4095.58|4095.28|4085.28|4105.88|4095.88|4095.28|4085.28|38
1620836540000|2021-05-12 16:22:20|4095.22|4085.22|4103.03|4093.03|4105.79|4095.79|4093.62|4083.62|40
1620836550000|2021-05-12 16:22:30|4102.79|4092.79|4100.51|4090.51|4103.5|4093.5|4099.39|4089.39|37
1620836560000|2021-05-12 16:22:40|4102.39|4092.39|4108.47|4098.47|4108.47|4098.47|4101.93|4091.93|37
1620836570000|2021-05-12 16:22:50|4109.95|4099.95|4110.71|4100.71|4112.02|4102.02|4107.41|4097.41|34
1620836580000|2021-05-12 16:23:00|4108.69|4098.69|4116.27|4106.27|4117.34|4107.34|4108.49|4098.49|39
1620836590000|2021-05-12 16:23:10|4115.5|4105.5|4123.44|4113.44|4124.06|4114.06|4114.35|4104.35|35
1620836600000|2021-05-12 16:23:20|4122.66|4112.66|4129.84|4119.84|4129.97|4119.97|4120.2|4110.2|38
1620836610000|2021-05-12 16:23:30|4129.83|4119.83|4127.06|4117.06|4129.83|4119.83|4124.46|4114.46|39
1620836620000|2021-05-12 16:23:40|4127.27|4117.27|4127.78|4117.78|4127.8|4117.8|4123.15|4113.15|40
1620836630000|2021-05-12 16:23:50|4128.58|4118.58|4127.56|4117.56|4130.25|4120.25|4126.03|4116.03|36
1620836640000|2021-05-12 16:24:00|4127.71|4117.71|4129.07|4119.07|4129.38|4119.38|4127.71|4117.71|36
1620836650000|2021-05-12 16:24:10|4127.51|4117.51|4131.61|4121.61|4131.66|4121.66|4127.21|4117.21|38
1620836660000|2021-05-12 16:24:20|4131.57|4121.57|4137.68|4127.68|4138.15|4128.15|4131.23|4121.23|39
1620836670000|2021-05-12 16:24:30|4137.85|4127.85|4133.41|4123.41|4139.09|4129.09|4133.06|4123.06|39
1620836680000|2021-05-12 16:24:40|4133.14|4123.14|4134.03|4124.03|4134.37|4124.37|4132.49|4122.49|37
1620836690000|2021-05-12 16:24:50|4134.33|4124.33|4138.41|4128.41|4138.76|4128.76|4134.33|4124.33|36
1620836700000|2021-05-12 16:25:00|4138.58|4128.58|4130.44|4120.44|4138.58|4128.58|4129.85|4119.85|40
1620836710000|2021-05-12 16:25:10|4130.08|4120.08|4124.55|4114.55|4130.26|4120.26|4122.86|4112.86|38
1620836720000|2021-05-12 16:25:20|4125|4115|4133.22|4123.22|4133.27|4123.27|4124.43|4114.43|39
1620836730000|2021-05-12 16:25:30|4133.05|4123.05|4133.08|4123.08|4133.67|4123.67|4130.54|4120.54|39
1620836740000|2021-05-12 16:25:40|4133.31|4123.31|4134.88|4124.88|4135.1|4125.1|4132.64|4122.64|38
1620836750000|2021-05-12 16:25:50|4134.92|4124.92|4138.87|4128.87|4139.09|4129.09|4134.92|4124.92|39
1620836760000|2021-05-12 16:26:00|4138.59|4128.59|4139.18|4129.18|4139.38|4129.38|4134.91|4124.91|37
1620836770000|2021-05-12 16:26:10|4138.91|4128.91|4141.87|4131.87|4142.06|4132.06|4138.91|4128.91|39
1620836780000|2021-05-12 16:26:20|4140.81|4130.81|4143.48|4133.48|4144.33|4134.33|4140.63|4130.63|39
1620836790000|2021-05-12 16:26:30|4142.36|4132.36|4142.56|4132.56|4142.56|4132.56|4140.55|4130.55|35
1620836800000|2021-05-12 16:26:40|4142.57|4132.57|4142.43|4132.43|4145.54|4135.54|4142.43|4132.43|36
1620836810000|2021-05-12 16:26:50|4142.23|4132.23|4138.37|4128.37|4142.69|4132.69|4137.65|4127.65|40
1620836820000|2021-05-12 16:27:00|4138.8|4128.8|4141.49|4131.49|4141.86|4131.86|4138.8|4128.8|39
1620836830000|2021-05-12 16:27:10|4142.03|4132.03|4144.61|4134.61|4144.65|4134.65|4141.67|4131.67|34
1620836840000|2021-05-12 16:27:20|4145.06|4135.06|4142.72|4132.72|4145.51|4135.51|4142.65|4132.65|35
1620836850000|2021-05-12 16:27:30|4142.79|4132.79|4145.2|4135.2|4145.38|4135.38|4142.51|4132.51|33
1620836860000|2021-05-12 16:27:40|4145.25|4135.25|4143.44|4133.44|4145.74|4135.74|4143.44|4133.44|30
1620836870000|2021-05-12 16:27:50|4143.49|4133.49|4146.91|4136.91|4146.91|4136.91|4143.34|4133.34|34
1620836880000|2021-05-12 16:28:00|4147.11|4137.11|4147.04|4137.04|4147.28|4137.28|4145.03|4135.03|35
1620836890000|2021-05-12 16:28:10|4146.69|4136.69|4154.77|4144.77|4155.35|4145.35|4146.43|4136.43|38
1620836900000|2021-05-12 16:28:20|4154.76|4144.76|4154.28|4144.28|4154.98|4144.98|4153.5|4143.5|39
1620836910000|2021-05-12 16:28:30|4154.67|4144.67|4157.18|4147.18|4157.18|4147.18|4154.67|4144.67|38
1620836920000|2021-05-12 16:28:40|4157.08|4147.08|4156.76|4146.76|4158.49|4148.49|4156.35|4146.35|37
1620836930000|2021-05-12 16:28:50|4156.78|4146.78|4157.65|4147.65|4158.36|4148.36|4156.78|4146.78|38
1620836940000|2021-05-12 16:29:00|4157.77|4147.77|4157.17|4147.17|4158.59|4148.59|4157.17|4147.17|37
1620836950000|2021-05-12 16:29:10|4156.84|4146.84|4153.54|4143.54|4156.84|4146.84|4153.38|4143.38|37
1620836960000|2021-05-12 16:29:20|4153.65|4143.65|4154.73|4144.73|4155.45|4145.45|4153.65|4143.65|31
1620836970000|2021-05-12 16:29:30|4154.76|4144.76|4150.43|4140.43|4155.54|4145.54|4149.93|4139.93|39
1620836980000|2021-05-12 16:29:40|4150.21|4140.21|4143.82|4133.82|4150.94|4140.94|4143.65|4133.65|38
1620836990000|2021-05-12 16:29:50|4144.04|4134.04|4148.44|4138.44|4148.59|4138.59|4144.04|4134.04|37
1620837000000|2021-05-12 16:30:00|4148.27|4138.27|4145.06|4135.06|4149.04|4139.04|4145.06|4135.06|39
1620837010000|2021-05-12 16:30:10|4144.3|4134.3|4137.42|4127.42|4144.3|4134.3|4137.35|4127.35|39
1620837020000|2021-05-12 16:30:20|4137.09|4127.09|4132.03|4122.03|4137.09|4127.09|4131.76|4121.76|39
1620837030000|2021-05-12 16:30:30|4132.13|4122.13|4130.79|4120.79|4134.01|4124.01|4130.79|4120.79|40
1620837040000|2021-05-12 16:30:40|4130.83|4120.83|4125.11|4115.11|4130.83|4120.83|4124.97|4114.97|37
1620837050000|2021-05-12 16:30:50|4124.94|4114.94|4130.7|4120.7|4130.75|4120.75|4124.94|4114.94|40
1620837060000|2021-05-12 16:31:00|4130.66|4120.66|4135.56|4125.56|4135.56|4125.56|4129.74|4119.74|38
1620837070000|2021-05-12 16:31:10|4135.66|4125.66|4133.31|4123.31|4137.73|4127.73|4133.29|4123.29|40
1620837080000|2021-05-12 16:31:20|4132.9|4122.9|4133.19|4123.19|4133.56|4123.56|4130.39|4120.39|40
1620837090000|2021-05-12 16:31:30|4134.48|4124.48|4137.72|4127.72|4138.46|4128.46|4134.12|4124.12|37
1620837100000|2021-05-12 16:31:40|4139.08|4129.08|4146.25|4136.25|4146.35|4136.35|4139.08|4129.08|39
1620837110000|2021-05-12 16:31:50|4146.96|4136.96|4154.11|4144.11|4154.11|4144.11|4145.59|4135.59|38
1620837120000|2021-05-12 16:32:00|4154.13|4144.13|4154.83|4144.83|4155.2|4145.2|4151.7|4141.7|37
1620837130000|2021-05-12 16:32:10|4154.65|4144.65|4152.58|4142.58|4154.68|4144.68|4151.68|4141.68|36
1620837140000|2021-05-12 16:32:20|4152.45|4142.45|4145.58|4135.58|4154.27|4144.27|4145.42|4135.42|39
1620837150000|2021-05-12 16:32:30|4145.55|4135.55|4150.22|4140.22|4150.81|4140.81|4144.84|4134.84|39
1620837160000|2021-05-12 16:32:40|4150.05|4140.05|4145.68|4135.68|4150.48|4140.48|4145.68|4135.68|39
1620837170000|2021-05-12 16:32:50|4145.14|4135.14|4142.14|4132.14|4145.14|4135.14|4140.24|4130.24|39
1620837180000|2021-05-12 16:33:00|4142.42|4132.42|4140.39|4130.39|4145.9|4135.9|4140.39|4130.39|39
1620837190000|2021-05-12 16:33:10|4140.26|4130.26|4141.92|4131.92|4142.03|4132.03|4139.99|4129.99|34
1620837200000|2021-05-12 16:33:20|4141.85|4131.85|4148.01|4138.01|4148.01|4138.01|4141.85|4131.85|35
1620837210000|2021-05-12 16:33:30|4147.93|4137.93|4141.8|4131.8|4147.93|4137.93|4141.8|4131.8|37
1620837220000|2021-05-12 16:33:40|4141.41|4131.41|4138.78|4128.78|4141.72|4131.72|4138.76|4128.76|37
1620837230000|2021-05-12 16:33:50|4138.9|4128.9|4138.88|4128.88|4139.91|4129.91|4138.49|4128.49|34
1620837240000|2021-05-12 16:34:00|4138.94|4128.94|4129.1|4119.1|4139.15|4129.15|4129.1|4119.1|38
1620837250000|2021-05-12 16:34:10|4128.75|4118.75|4132.24|4122.24|4132.7|4122.7|4127.9|4117.9|39
1620837260000|2021-05-12 16:34:20|4132.13|4122.13|4128.26|4118.26|4132.46|4122.46|4128.26|4118.26|36
1620837270000|2021-05-12 16:34:30|4127.76|4117.76|4129.98|4119.98|4129.99|4119.99|4126.75|4116.75|37
1620837280000|2021-05-12 16:34:40|4129.78|4119.78|4130.81|4120.81|4130.81|4120.81|4129.78|4119.78|33
1620837290000|2021-05-12 16:34:50|4130.82|4120.82|4128.65|4118.65|4131.33|4121.33|4128.09|4118.09|33
1620837300000|2021-05-12 16:35:00|4128.54|4118.54|4135.54|4125.54|4136.18|4126.18|4128.2|4118.2|36
1620837310000|2021-05-12 16:35:10|4135.09|4125.09|4130.27|4120.27|4135.98|4125.98|4130.21|4120.21|39
1620837320000|2021-05-12 16:35:20|4130.34|4120.34|4130.42|4120.42|4132.26|4122.26|4128.74|4118.74|36
1620837330000|2021-05-12 16:35:30|4130.51|4120.51|4128.22|4118.22|4130.51|4120.51|4127.58|4117.58|31
1620837340000|2021-05-12 16:35:40|4128.15|4118.15|4126.11|4116.11|4128.15|4118.15|4124.69|4114.69|40
1620837350000|2021-05-12 16:35:50|4126.07|4116.07|4124.37|4114.37|4126.26|4116.26|4119.44|4109.44|39
1620837360000|2021-05-12 16:36:00|4124.38|4114.38|4120.84|4110.84|4126.41|4116.41|4120.66|4110.66|39
1620837370000|2021-05-12 16:36:10|4120.37|4110.37|4119.4|4109.4|4120.55|4110.55|4118.94|4108.94|35
1620837380000|2021-05-12 16:36:20|4119.39|4109.39|4113.77|4103.77|4119.39|4109.39|4113.39|4103.39|34
1620837390000|2021-05-12 16:36:30|4113.86|4103.86|4113.68|4103.68|4114.91|4104.91|4112.28|4102.28|39
1620837400000|2021-05-12 16:36:40|4113.59|4103.59|4113.99|4103.99|4115.98|4105.98|4113.14|4103.14|39
1620837410000|2021-05-12 16:36:50|4114|4104|4118.22|4108.22|4118.22|4108.22|4112.88|4102.88|40
1620837420000|2021-05-12 16:37:00|4118.35|4108.35|4123.31|4113.31|4123.31|4113.31|4117.91|4107.91|33
1620837430000|2021-05-12 16:37:10|4124.3|4114.3|4121.36|4111.36|4126.98|4116.98|4121.36|4111.36|40
1620837440000|2021-05-12 16:37:20|4121.25|4111.25|4121.79|4111.79|4123.48|4113.48|4119.1|4109.1|39
1620837450000|2021-05-12 16:37:30|4122.02|4112.02|4120.79|4110.79|4123.03|4113.03|4120.32|4110.32|40
1620837460000|2021-05-12 16:37:40|4121.36|4111.36|4121|4111|4121.51|4111.51|4120.38|4110.38|21
1620837470000|2021-05-12 16:37:50|4121.95|4111.95|4125.24|4115.24|4125.67|4115.67|4121.95|4111.95|34
1620837480000|2021-05-12 16:38:00|4124.96|4114.96|4123.21|4113.21|4126.76|4116.76|4123.21|4113.21|37
1620837490000|2021-05-12 16:38:10|4123.13|4113.13|4122.85|4112.85|4124.26|4114.26|4122.05|4112.05|36
1620837500000|2021-05-12 16:38:20|4122.9|4112.9|4115.32|4105.32|4123.05|4113.05|4115.32|4105.32|38
1620837510000|2021-05-12 16:38:30|4115.12|4105.12|4116.43|4106.43|4116.73|4106.73|4114.83|4104.83|39
1620837520000|2021-05-12 16:38:40|4116.6|4106.6|4112.55|4102.55|4116.6|4106.6|4112.12|4102.12|40
1620837530000|2021-05-12 16:38:50|4112.61|4102.61|4112.73|4102.73|4113.11|4103.11|4110.83|4100.83|39
1620837540000|2021-05-12 16:39:00|4108.65|4098.65|4107.96|4097.96|4112.25|4102.25|4107.96|4097.96|39
1620837550000|2021-05-12 16:39:10|4109.07|4099.07|4095.14|4085.14|4109.07|4099.07|4095.14|4085.14|40
1620837560000|2021-05-12 16:39:20|4094.66|4084.66|4102.15|4092.15|4102.91|4092.91|4094.66|4084.66|40
1620837570000|2021-05-12 16:39:30|4102.11|4092.11|4099.74|4089.74|4102.47|4092.47|4099.03|4089.03|37
1620837580000|2021-05-12 16:39:40|4099.85|4089.85|4099.87|4089.87|4100.73|4090.73|4097.64|4087.64|37
1620837590000|2021-05-12 16:39:50|4100.01|4090.01|4100.78|4090.78|4101.8|4091.8|4098.86|4088.86|36
1620837600000|2021-05-12 16:40:00|4100.72|4090.72|4108.71|4098.71|4108.71|4098.71|4098.92|4088.92|39
1620837610000|2021-05-12 16:40:10|4108.19|4098.19|4109.22|4099.22|4111.57|4101.57|4105.05|4095.05|37
1620837620000|2021-05-12 16:40:20|4110.05|4100.05|4114.16|4104.16|4115.21|4105.21|4110.05|4100.05|39
1620837630000|2021-05-12 16:40:30|4114.35|4104.35|4114.75|4104.75|4114.75|4104.75|4110.66|4100.66|39
1620837640000|2021-05-12 16:40:40|4114.55|4104.55|4108.01|4098.01|4114.62|4104.62|4107.55|4097.55|37
1620837650000|2021-05-12 16:40:50|4108.04|4098.04|4103.36|4093.36|4109.88|4099.88|4103.36|4093.36|36
1620837660000|2021-05-12 16:41:00|4103.4|4093.4|4095.47|4085.47|4103.4|4093.4|4094.88|4084.88|39
1620837670000|2021-05-12 16:41:10|4095.6|4085.6|4093.96|4083.96|4096.31|4086.31|4093.96|4083.96|39
1620837680000|2021-05-12 16:41:20|4093.91|4083.91|4095.52|4085.52|4096.24|4086.24|4093.57|4083.57|37
1620837690000|2021-05-12 16:41:30|4095.49|4085.49|4096.5|4086.5|4096.87|4086.87|4095.18|4085.18|39
1620837700000|2021-05-12 16:41:40|4096.38|4086.38|4096.95|4086.95|4103.34|4093.34|4096.38|4086.38|40
1620837710000|2021-05-12 16:41:50|4097.15|4087.15|4095.93|4085.93|4098.54|4088.54|4095.26|4085.26|40
1620837720000|2021-05-12 16:42:00|4095.65|4085.65|4099.97|4089.97|4099.97|4089.97|4095.29|4085.29|38
1620837730000|2021-05-12 16:42:10|4100.28|4090.28|4096.14|4086.14|4100.28|4090.28|4096.14|4086.14|40
1620837740000|2021-05-12 16:42:20|4094.59|4084.59|4097|4087|4097.68|4087.68|4094.59|4084.59|39
1620837750000|2021-05-12 16:42:30|4096.4|4086.4|4089.8|4079.8|4096.4|4086.4|4087.92|4077.92|38
1620837760000|2021-05-12 16:42:40|4090.51|4080.51|4099.31|4089.31|4099.31|4089.31|4090.51|4080.51|40
1620837770000|2021-05-12 16:42:50|4099.19|4089.19|4089.76|4079.76|4100.72|4090.72|4089.76|4079.76|38
1620837780000|2021-05-12 16:43:00|4088.74|4078.74|4088.16|4078.16|4088.74|4078.74|4084.44|4074.44|40
1620837790000|2021-05-12 16:43:10|4087.81|4077.81|4088.14|4078.14|4089.43|4079.43|4086.84|4076.84|37
1620837800000|2021-05-12 16:43:20|4087.98|4077.98|4092.06|4082.06|4095.88|4085.88|4087.98|4077.98|39
1620837810000|2021-05-12 16:43:30|4091.99|4081.99|4096.59|4086.59|4096.59|4086.59|4090.39|4080.39|37
1620837820000|2021-05-12 16:43:40|4096.3|4086.3|4094.16|4084.16|4096.3|4086.3|4090.18|4080.18|38
1620837830000|2021-05-12 16:43:50|4094.02|4084.02|4092.25|4082.25|4094.02|4084.02|4091.94|4081.94|36
1620837840000|2021-05-12 16:44:00|4092.23|4082.23|4089.09|4079.09|4092.23|4082.23|4088.31|4078.31|37
1620837850000|2021-05-12 16:44:10|4089.24|4079.24|4087.09|4077.09|4089.38|4079.38|4086.94|4076.94|39
1620837860000|2021-05-12 16:44:20|4086.85|4076.85|4084.91|4074.91|4087.19|4077.19|4083.98|4073.98|38
1620837870000|2021-05-12 16:44:30|4084.63|4074.63|4083.76|4073.76|4085.41|4075.41|4080.39|4070.39|39
1620837880000|2021-05-12 16:44:40|4083.78|4073.78|4088.19|4078.19|4089.35|4079.35|4083.58|4073.58|40
1620837890000|2021-05-12 16:44:50|4087.74|4077.74|4085.37|4075.37|4087.74|4077.74|4084.73|4074.73|38
1620837900000|2021-05-12 16:45:00|4085.45|4075.45|4085.46|4075.46|4088.61|4078.61|4084.17|4074.17|38
1620837910000|2021-05-12 16:45:10|4085.47|4075.47|4082.53|4072.53|4085.47|4075.47|4082.29|4072.29|38
1620837920000|2021-05-12 16:45:20|4082.63|4072.63|4081.42|4071.42|4083.17|4073.17|4080.65|4070.65|38
1620837930000|2021-05-12 16:45:30|4081.37|4071.37|4074.99|4064.99|4081.37|4071.37|4074.99|4064.99|40
1620837940000|2021-05-12 16:45:40|4074.57|4064.57|4084.96|4074.96|4084.96|4074.96|4074.57|4064.57|40
1620837950000|2021-05-12 16:45:50|4084.42|4074.42|4079.67|4069.67|4084.42|4074.42|4075.4|4065.4|40
1620837960000|2021-05-12 16:46:00|4079.35|4069.35|4085.61|4075.61|4085.65|4075.65|4077.44|4067.44|38
1620837970000|2021-05-12 16:46:10|4085.65|4075.65|4078.04|4068.04|4086.06|4076.06|4077.67|4067.67|39
1620837980000|2021-05-12 16:46:20|4078.46|4068.46|4082.06|4072.06|4083.1|4073.1|4077.06|4067.06|39
1620837990000|2021-05-12 16:46:30|4081.86|4071.86|4083.09|4073.09|4083.38|4073.38|4081.55|4071.55|38
1620838000000|2021-05-12 16:46:40|4082.9|4072.9|4089.62|4079.62|4091.24|4081.24|4082.2|4072.2|38
1620838010000|2021-05-12 16:46:50|4091.66|4081.66|4094.39|4084.39|4094.39|4084.39|4089.48|4079.48|28
1620838020000|2021-05-12 16:47:00|4095.17|4085.17|4094.17|4084.17|4101.2|4091.2|4087.04|4077.04|31
1620838030000|2021-05-12 16:47:10|4094.21|4084.21|4094.32|4084.32|4101.04|4091.04|4090.98|4080.98|31
1620838040000|2021-05-12 16:47:20|4094.4|4084.4|4091.08|4081.08|4099.36|4089.36|4090.99|4080.99|35
1620838050000|2021-05-12 16:47:30|4091.11|4081.11|4116.29|4106.29|4116.63|4106.63|4091.11|4081.11|32
1620838060000|2021-05-12 16:47:40|4116.37|4106.37|4110.65|4100.65|4119.61|4109.61|4110.65|4100.65|40
1620838070000|2021-05-12 16:47:50|4110.21|4100.21|4108.98|4098.98|4112.22|4102.22|4108.98|4098.98|37
1620838080000|2021-05-12 16:48:00|4109.08|4099.08|4118.89|4108.89|4118.89|4108.89|4109.08|4099.08|37
1620838090000|2021-05-12 16:48:10|4118.9|4108.9|4120.54|4110.54|4121.04|4111.04|4118.21|4108.21|36
1620838100000|2021-05-12 16:48:20|4120.53|4110.53|4123.66|4113.66|4123.66|4113.66|4120.39|4110.39|35
1620838110000|2021-05-12 16:48:30|4123|4113|4122.65|4112.65|4123.38|4113.38|4121.84|4111.84|35
1620838120000|2021-05-12 16:48:40|4122.97|4112.97|4117.45|4107.45|4122.97|4112.97|4114.98|4104.98|39
1620838130000|2021-05-12 16:48:50|4117.67|4107.67|4121.64|4111.64|4122.36|4112.36|4117.67|4107.67|37
1620838140000|2021-05-12 16:49:00|4121.29|4111.29|4120.14|4110.14|4121.29|4111.29|4116.87|4106.87|36
1620838150000|2021-05-12 16:49:10|4120.1|4110.1|4123.26|4113.26|4123.26|4113.26|4119.58|4109.58|37
1620838160000|2021-05-12 16:49:20|4123.07|4113.07|4123.39|4113.39|4123.74|4113.74|4121.31|4111.31|39
1620838170000|2021-05-12 16:49:30|4123.45|4113.45|4126.86|4116.86|4126.86|4116.86|4123.45|4113.45|36
1620838180000|2021-05-12 16:49:40|4126.77|4116.77|4130.91|4120.91|4130.94|4120.94|4126.77|4116.77|37
1620838190000|2021-05-12 16:49:50|4130.6|4120.6|4129.78|4119.78|4132.32|4122.32|4129.36|4119.36|35
1620838200000|2021-05-12 16:50:00|4129.94|4119.94|4132.58|4122.58|4133.1|4123.1|4128.83|4118.83|35
1620838210000|2021-05-12 16:50:10|4132.91|4122.91|4132.77|4122.77|4133.05|4123.05|4131.29|4121.29|35
1620838220000|2021-05-12 16:50:20|4132.59|4122.59|4133.41|4123.41|4133.58|4123.58|4132.09|4122.09|30
1620838230000|2021-05-12 16:50:30|4133.17|4123.17|4134.94|4124.94|4135.87|4125.87|4133.14|4123.14|29
1620838240000|2021-05-12 16:50:40|4134.85|4124.85|4135.87|4125.87|4135.95|4125.95|4134.85|4124.85|37
1620838250000|2021-05-12 16:50:50|4135.65|4125.65|4135.64|4125.64|4135.76|4125.76|4134.24|4124.24|34
1620838260000|2021-05-12 16:51:00|4135.47|4125.47|4130.64|4120.64|4135.47|4125.47|4130.58|4120.58|36
1620838270000|2021-05-12 16:51:10|4130.39|4120.39|4128.17|4118.17|4130.39|4120.39|4124.78|4114.78|38
1620838280000|2021-05-12 16:51:20|4128.82|4118.82|4126.54|4116.54|4133.41|4123.41|4126.53|4116.53|38
1620838290000|2021-05-12 16:51:30|4126.72|4116.72|4128.34|4118.34|4130.94|4120.94|4126.72|4116.72|39
1620838300000|2021-05-12 16:51:40|4128.85|4118.85|4131.39|4121.39|4132|4122|4128.66|4118.66|39
1620838310000|2021-05-12 16:51:50|4131.61|4121.61|4132.78|4122.78|4133.37|4123.37|4129.48|4119.48|39
1620838320000|2021-05-12 16:52:00|4132.93|4122.93|4129.69|4119.69|4133.3|4123.3|4129.51|4119.51|39
1620838330000|2021-05-12 16:52:10|4129.79|4119.79|4129.66|4119.66|4130.86|4120.86|4128.58|4118.58|37
1620838340000|2021-05-12 16:52:20|4129.9|4119.9|4130.36|4120.36|4130.64|4120.64|4125.99|4115.99|37
1620838350000|2021-05-12 16:52:30|4130.35|4120.35|4126.67|4116.67|4130.93|4120.93|4126.08|4116.08|37
1620838360000|2021-05-12 16:52:40|4126.51|4116.51|4130.86|4120.86|4130.87|4120.87|4125.47|4115.47|38
1620838370000|2021-05-12 16:52:50|4130.75|4120.75|4126.59|4116.59|4130.99|4120.99|4126.59|4116.59|37
1620838380000|2021-05-12 16:53:00|4126.43|4116.43|4129.55|4119.55|4129.59|4119.59|4126.43|4116.43|38
1620838390000|2021-05-12 16:53:10|4129.58|4119.58|4128.64|4118.64|4129.68|4119.68|4128.08|4118.08|35
1620838400000|2021-05-12 16:53:20|4128.45|4118.45|4130.05|4120.05|4130.41|4120.41|4127.88|4117.88|38
1620838410000|2021-05-12 16:53:30|4130.12|4120.12|4132.3|4122.3|4132.51|4122.51|4130.12|4120.12|35
1620838420000|2021-05-12 16:53:40|4132.33|4122.33|4132.26|4122.26|4132.6|4122.6|4131.54|4121.54|30
1620838430000|2021-05-12 16:53:50|4132.16|4122.16|4135.96|4125.96|4135.96|4125.96|4131.88|4121.88|32
1620838440000|2021-05-12 16:54:00|4135.97|4125.97|4136.14|4126.14|4136.96|4126.96|4135.27|4125.27|40
1620838450000|2021-05-12 16:54:10|4136.23|4126.23|4138.37|4128.37|4138.37|4128.37|4136.23|4126.23|33
1620838460000|2021-05-12 16:54:20|4138.39|4128.39|4138.69|4128.69|4138.97|4128.97|4137.26|4127.26|37
1620838470000|2021-05-12 16:54:30|4138.39|4128.39|4138.74|4128.74|4139.46|4129.46|4136.99|4126.99|39
1620838480000|2021-05-12 16:54:40|4138.31|4128.31|4139.54|4129.54|4139.54|4129.54|4135.93|4125.93|37
1620838490000|2021-05-12 16:54:50|4139.45|4129.45|4141.56|4131.56|4141.56|4131.56|4139.26|4129.26|38
1620838500000|2021-05-12 16:55:00|4141.57|4131.57|4139.7|4129.7|4141.9|4131.9|4139.7|4129.7|38
1620838510000|2021-05-12 16:55:10|4139.47|4129.47|4140.61|4130.61|4140.67|4130.67|4138.27|4128.27|39
1620838520000|2021-05-12 16:55:20|4140.6|4130.6|4138.15|4128.15|4140.88|4130.88|4135.52|4125.52|38
1620838530000|2021-05-12 16:55:30|4138.17|4128.17|4137.22|4127.22|4138.29|4128.29|4135.56|4125.56|34
1620838540000|2021-05-12 16:55:40|4136.57|4126.57|4133.57|4123.57|4136.57|4126.57|4133.55|4123.55|38
1620838550000|2021-05-12 16:55:50|4133.54|4123.54|4137.77|4127.77|4137.77|4127.77|4133.51|4123.51|39
1620838560000|2021-05-12 16:56:00|4137.91|4127.91|4137.42|4127.42|4138.5|4128.5|4137.34|4127.34|34
1620838570000|2021-05-12 16:56:10|4137.35|4127.35|4136.36|4126.36|4137.5|4127.5|4133.37|4123.37|35
1620838580000|2021-05-12 16:56:20|4136.38|4126.38|4135.97|4125.97|4137.09|4127.09|4134.48|4124.48|35
1620838590000|2021-05-12 16:56:30|4136.4|4126.4|4135.21|4125.21|4137.01|4127.01|4134.64|4124.64|38
1620838600000|2021-05-12 16:56:40|4135.33|4125.33|4131.74|4121.74|4135.33|4125.33|4131.7|4121.7|32
1620838610000|2021-05-12 16:56:50|4132.09|4122.09|4130.31|4120.31|4132.43|4122.43|4130.31|4120.31|34
1620838620000|2021-05-12 16:57:00|4130.4|4120.4|4133.9|4123.9|4134.27|4124.27|4129.82|4119.82|37
1620838630000|2021-05-12 16:57:10|4133.91|4123.91|4135.47|4125.47|4136.22|4126.22|4132.47|4122.47|35
1620838640000|2021-05-12 16:57:20|4135.02|4125.02|4130.3|4120.3|4135.49|4125.49|4129.37|4119.37|40
1620838650000|2021-05-12 16:57:30|4131.03|4121.03|4134.73|4124.73|4135.31|4125.31|4130.74|4120.74|39
1620838660000|2021-05-12 16:57:40|4135.04|4125.04|4136.5|4126.5|4136.5|4126.5|4134.66|4124.66|29
1620838670000|2021-05-12 16:57:50|4136.93|4126.93|4138.02|4128.02|4138.33|4128.33|4134.8|4124.8|39
1620838680000|2021-05-12 16:58:00|4138.26|4128.26|4137.18|4127.18|4138.65|4128.65|4136.13|4126.13|38
1620838690000|2021-05-12 16:58:10|4137.36|4127.36|4138.91|4128.91|4138.91|4128.91|4136.93|4126.93|27
1620838700000|2021-05-12 16:58:20|4138.34|4128.34|4138.95|4128.95|4139.41|4129.41|4137.68|4127.68|37
1620838710000|2021-05-12 16:58:30|4138.8|4128.8|4139.98|4129.98|4139.98|4129.98|4138.42|4128.42|38
1620838720000|2021-05-12 16:58:40|4139.94|4129.94|4141.37|4131.37|4141.37|4131.37|4139.94|4129.94|29
1620838730000|2021-05-12 16:58:50|4141.44|4131.44|4140.77|4130.77|4141.44|4131.44|4140.57|4130.57|27
1620838740000|2021-05-12 16:59:00|4140.65|4130.65|4147.01|4137.01|4147.01|4137.01|4140.53|4130.53|32
1620838750000|2021-05-12 16:59:10|4147.16|4137.16|4149.38|4139.38|4149.77|4139.77|4147.16|4137.16|40
1620838760000|2021-05-12 16:59:20|4149.35|4139.35|4151.67|4141.67|4151.79|4141.79|4149.35|4139.35|39
1620838770000|2021-05-12 16:59:30|4151.59|4141.59|4152.34|4142.34|4152.41|4142.41|4150.89|4140.89|38
1620838780000|2021-05-12 16:59:40|4152.31|4142.31|4151.79|4141.79|4152.43|4142.43|4151.03|4141.03|31
1620838790000|2021-05-12 16:59:50|4151.82|4141.82|4152.7|4142.7|4152.7|4142.7|4151.42|4141.42|36
1620838800000|2021-05-12 17:00:00|4152.71|4142.71|4154.17|4144.17|4154.17|4144.17|4150.43|4140.43|37
1620838810000|2021-05-12 17:00:10|4154.22|4144.22|4157.52|4147.52|4157.53|4147.53|4154.22|4144.22|39
1620838820000|2021-05-12 17:00:20|4157.51|4147.51|4159.68|4149.68|4159.94|4149.94|4157.22|4147.22|29
1620838830000|2021-05-12 17:00:30|4160.01|4150.01|4161.79|4151.79|4161.8|4151.8|4159.04|4149.04|39
1620838840000|2021-05-12 17:00:40|4161.75|4151.75|4164.61|4154.61|4164.61|4154.61|4160.76|4150.76|36
1620838850000|2021-05-12 17:00:50|4164.39|4154.39|4168|4158|4170.33|4160.33|4164.39|4154.39|38
1620838860000|2021-05-12 17:01:00|4168.02|4158.02|4172.11|4162.11|4172.11|4162.11|4168.02|4158.02|38
1620838870000|2021-05-12 17:01:10|4171.83|4161.83|4172.16|4162.16|4173.18|4163.18|4171.38|4161.38|36
1620838880000|2021-05-12 17:01:20|4172.25|4162.25|4170.25|4160.25|4172.97|4162.97|4170.25|4160.25|35
1620838890000|2021-05-12 17:01:30|4170.52|4160.52|4172.96|4162.96|4173.91|4163.91|4168.16|4158.16|38
1620838900000|2021-05-12 17:01:40|4173.07|4163.07|4175.01|4165.01|4176.07|4166.07|4172.47|4162.47|36
1620838910000|2021-05-12 17:01:50|4174.44|4164.44|4174.42|4164.42|4175.03|4165.03|4172.19|4162.19|36
1620838920000|2021-05-12 17:02:00|4174.46|4164.46|4176.13|4166.13|4176.31|4166.31|4173.64|4163.64|38
1620838930000|2021-05-12 17:02:10|4176.52|4166.52|4177.95|4167.95|4178.38|4168.38|4176.52|4166.52|37
1620838940000|2021-05-12 17:02:20|4177.92|4167.92|4176.2|4166.2|4178.46|4168.46|4176.2|4166.2|39
1620838950000|2021-05-12 17:02:30|4176.1|4166.1|4177.83|4167.83|4178.04|4168.04|4175.73|4165.73|35
1620838960000|2021-05-12 17:02:40|4177.71|4167.71|4181.93|4171.93|4181.93|4171.93|4177.71|4167.71|36
1620838970000|2021-05-12 17:02:50|4181.81|4171.81|4183.04|4173.04|4183.26|4173.26|4181.45|4171.45|35
1620838980000|2021-05-12 17:03:00|4182.95|4172.95|4182.75|4172.75|4183.29|4173.29|4182|4172|34
1620838990000|2021-05-12 17:03:10|4182.76|4172.76|4182.34|4172.34|4183.7|4173.7|4181.87|4171.87|36
1620839000000|2021-05-12 17:03:20|4182.37|4172.37|4183.58|4173.58|4184.4|4174.4|4182.37|4172.37|38
1620839010000|2021-05-12 17:03:30|4183.74|4173.74|4181.77|4171.77|4184.09|4174.09|4180.57|4170.57|29
1620839020000|2021-05-12 17:03:40|4181.78|4171.78|4180.89|4170.89|4181.78|4171.78|4179.5|4169.5|38
1620839030000|2021-05-12 17:03:50|4180.91|4170.91|4183.46|4173.46|4183.5|4173.5|4180.59|4170.59|40
1620839040000|2021-05-12 17:04:00|4183.5|4173.5|4183.16|4173.16|4183.5|4173.5|4181.06|4171.06|34
1620839050000|2021-05-12 17:04:10|4183.2|4173.2|4185.35|4175.35|4185.87|4175.87|4182.75|4172.75|36
1620839060000|2021-05-12 17:04:20|4185.37|4175.37|4192.04|4182.04|4193.48|4183.48|4185.37|4175.37|37
1620839070000|2021-05-12 17:04:30|4191.58|4181.58|4187.97|4177.97|4192.78|4182.78|4185.95|4175.95|40
1620839080000|2021-05-12 17:04:40|4188.54|4178.54|4191.61|4181.61|4192.03|4182.03|4188.53|4178.53|36
1620839090000|2021-05-12 17:04:50|4191.41|4181.41|4196.55|4186.55|4196.55|4186.55|4190.45|4180.45|39
1620839100000|2021-05-12 17:05:00|4196.46|4186.46|4194.14|4184.14|4197.48|4187.48|4193.81|4183.81|37
1620839110000|2021-05-12 17:05:10|4193.61|4183.61|4191.77|4181.77|4193.61|4183.61|4190.88|4180.88|40
1620839120000|2021-05-12 17:05:20|4192.12|4182.12|4193.72|4183.72|4194.22|4184.22|4192.12|4182.12|33
1620839130000|2021-05-12 17:05:30|4193.71|4183.71|4194.87|4184.87|4196.39|4186.39|4193.38|4183.38|28
1620839140000|2021-05-12 17:05:40|4194.78|4184.78|4194.12|4184.12|4194.78|4184.78|4192.74|4182.74|36
1620839150000|2021-05-12 17:05:50|4194.1|4184.1|4192.66|4182.66|4195.43|4185.43|4192.66|4182.66|38
1620839160000|2021-05-12 17:06:00|4193.15|4183.15|4189.77|4179.77|4193.15|4183.15|4187.9|4177.9|33
1620839170000|2021-05-12 17:06:10|4189.94|4179.94|4188.15|4178.15|4190.62|4180.62|4187.73|4177.73|26
1620839180000|2021-05-12 17:06:20|4188.17|4178.17|4185.82|4175.82|4188.85|4178.85|4184.93|4174.93|25
1620839190000|2021-05-12 17:06:30|4185.34|4175.34|4188.44|4178.44|4190.25|4180.25|4185.34|4175.34|29
1620839200000|2021-05-12 17:06:40|4188.71|4178.71|4189.95|4179.95|4191.89|4181.89|4188.44|4178.44|35
1620839210000|2021-05-12 17:06:50|4189.96|4179.96|4190.68|4180.68|4191.23|4181.23|4189.74|4179.74|32
1620839220000|2021-05-12 17:07:00|4190.33|4180.33|4189.92|4179.92|4191.19|4181.19|4189.13|4179.13|36
1620839230000|2021-05-12 17:07:10|4189.82|4179.82|4190.3|4180.3|4190.99|4180.99|4189.81|4179.81|33
1620839240000|2021-05-12 17:07:20|4189.79|4179.79|4190.89|4180.89|4192.83|4182.83|4189.79|4179.79|34
1620839250000|2021-05-12 17:07:30|4191.01|4181.01|4186.75|4176.75|4191.03|4181.03|4186.75|4176.75|38
1620839260000|2021-05-12 17:07:40|4186.94|4176.94|4185.46|4175.46|4188.52|4178.52|4185.46|4175.46|37
1620839270000|2021-05-12 17:07:50|4185.44|4175.44|4185.64|4175.64|4185.65|4175.65|4185.31|4175.31|34
1620839280000|2021-05-12 17:08:00|4185.56|4175.56|4185.79|4175.79|4189.35|4179.35|4185.3|4175.3|34
1620839290000|2021-05-12 17:08:10|4185.77|4175.77|4183.08|4173.08|4185.87|4175.87|4182.76|4172.76|35
1620839300000|2021-05-12 17:08:20|4183.09|4173.09|4186.16|4176.16|4186.16|4176.16|4182.39|4172.39|30
1620839310000|2021-05-12 17:08:30|4186.1|4176.1|4184.34|4174.34|4186.14|4176.14|4184|4174|29
1620839320000|2021-05-12 17:08:40|4184.61|4174.61|4184.73|4174.73|4185.89|4175.89|4184.25|4174.25|24
1620839330000|2021-05-12 17:08:50|4185.04|4175.04|4187.67|4177.67|4187.67|4177.67|4184.44|4174.44|25
1620839340000|2021-05-12 17:09:00|4187.85|4177.85|4193.28|4183.28|4193.91|4183.91|4187.85|4177.85|30
1620839350000|2021-05-12 17:09:10|4193.65|4183.65|4188.83|4178.83|4193.65|4183.65|4188.53|4178.53|32
1620839360000|2021-05-12 17:09:20|4188.95|4178.95|4187.71|4177.71|4189.6|4179.6|4185.48|4175.48|34
1620839370000|2021-05-12 17:09:30|4188.44|4178.44|4191.73|4181.73|4191.88|4181.88|4188.01|4178.01|31
1620839380000|2021-05-12 17:09:40|4191.91|4181.91|4194.28|4184.28|4196.61|4186.61|4191.91|4181.91|33
1620839390000|2021-05-12 17:09:50|4194.22|4184.22|4196.34|4186.34|4197.73|4187.73|4193.77|4183.77|34
1620839400000|2021-05-12 17:10:00|4196.19|4186.19|4193.69|4183.69|4196.76|4186.76|4193.69|4183.69|36
1620839410000|2021-05-12 17:10:10|4193.79|4183.79|4193.38|4183.38|4193.89|4183.89|4192.25|4182.25|33
1620839420000|2021-05-12 17:10:20|4193.4|4183.4|4192.86|4182.86|4193.4|4183.4|4192.86|4182.86|22
1620839430000|2021-05-12 17:10:30|4192.94|4182.94|4191.8|4181.8|4193.34|4183.34|4191.56|4181.56|26
1620839440000|2021-05-12 17:10:40|4191.65|4181.65|4194.94|4184.94|4196.35|4186.35|4191.54|4181.54|35
1620839450000|2021-05-12 17:10:50|4195.09|4185.09|4194.15|4184.15|4195.39|4185.39|4193.37|4183.37|30
1620839460000|2021-05-12 17:11:00|4194.18|4184.18|4196.56|4186.56|4196.82|4186.82|4194.18|4184.18|33
1620839470000|2021-05-12 17:11:10|4196.35|4186.35|4194.95|4184.95|4196.52|4186.52|4194.02|4184.02|36
1620839480000|2021-05-12 17:11:20|4194.93|4184.93|4197.17|4187.17|4197.17|4187.17|4194.93|4184.93|35
1620839490000|2021-05-12 17:11:30|4196.99|4186.99|4196.05|4186.05|4197.78|4187.78|4196.05|4186.05|29
1620839500000|2021-05-12 17:11:40|4196.01|4186.01|4195.1|4185.1|4196.06|4186.06|4194.95|4184.95|30
1620839510000|2021-05-12 17:11:50|4195.05|4185.05|4195.4|4185.4|4195.55|4185.55|4194.57|4184.57|34
1620839520000|2021-05-12 17:12:00|4195.36|4185.36|4193.53|4183.53|4195.52|4185.52|4191.71|4181.71|25
1620839530000|2021-05-12 17:12:10|4193.29|4183.29|4190.37|4180.37|4193.29|4183.29|4190.37|4180.37|32
1620839540000|2021-05-12 17:12:20|4190.33|4180.33|4188.88|4178.88|4190.33|4180.33|4188.63|4178.63|30
1620839550000|2021-05-12 17:12:30|4188.21|4178.21|4188.32|4178.32|4189.53|4179.53|4188.03|4178.03|28
1620839560000|2021-05-12 17:12:40|4188.21|4178.21|4186.24|4176.24|4188.35|4178.35|4184.62|4174.62|35
1620839570000|2021-05-12 17:12:50|4186.17|4176.17|4184.28|4174.28|4186.27|4176.27|4184.28|4174.28|34
1620839580000|2021-05-12 17:13:00|4184.47|4174.47|4187.93|4177.93|4187.93|4177.93|4184.47|4174.47|28
1620839590000|2021-05-12 17:13:10|4187.6|4177.6|4187.79|4177.79|4189.48|4179.48|4187.6|4177.6|29
1620839600000|2021-05-12 17:13:20|4188.02|4178.02|4188.18|4178.18|4189.34|4179.34|4187.39|4177.39|25
1620839610000|2021-05-12 17:13:30|4188.05|4178.05|4186.11|4176.11|4188.74|4178.74|4185.9|4175.9|29
1620839620000|2021-05-12 17:13:40|4185.96|4175.96|4183.95|4173.95|4185.96|4175.96|4183.59|4173.59|36
1620839630000|2021-05-12 17:13:50|4183.88|4173.88|4180.83|4170.83|4183.88|4173.88|4180.75|4170.75|35
1620839640000|2021-05-12 17:14:00|4180.44|4170.44|4181.26|4171.26|4182.36|4172.36|4179.76|4169.76|36
1620839650000|2021-05-12 17:14:10|4181.3|4171.3|4180.59|4170.59|4182.53|4172.53|4180.18|4170.18|34
1620839660000|2021-05-12 17:14:20|4180.95|4170.95|4181.65|4171.65|4181.89|4171.89|4179.39|4169.39|30
1620839670000|2021-05-12 17:14:30|4181.75|4171.75|4181.65|4171.65|4182.06|4172.06|4181.62|4171.62|18
1620839680000|2021-05-12 17:14:40|4181.69|4171.69|4181.48|4171.48|4183.19|4173.19|4181.26|4171.26|28
1620839690000|2021-05-12 17:14:50|4181.61|4171.61|4183.01|4173.01|4183.01|4173.01|4181.61|4171.61|32
1620839700000|2021-05-12 17:15:00|4183.04|4173.04|4177.69|4167.69|4183.04|4173.04|4177.69|4167.69|35
1620839710000|2021-05-12 17:15:10|4177.85|4167.85|4172.49|4162.49|4177.85|4167.85|4171.69|4161.69|38
1620839720000|2021-05-12 17:15:20|4172.74|4162.74|4170.85|4160.85|4172.88|4162.88|4170.85|4160.85|32
1620839730000|2021-05-12 17:15:30|4169.14|4159.14|4164.75|4154.75|4169.17|4159.17|4164.42|4154.42|38
1620839740000|2021-05-12 17:15:40|4164.74|4154.74|4162.59|4152.59|4165.23|4155.23|4162.59|4152.59|32
1620839750000|2021-05-12 17:15:50|4162.33|4152.33|4161.63|4151.63|4164.27|4154.27|4160.32|4150.32|32
1620839760000|2021-05-12 17:16:00|4161.59|4151.59|4153.21|4143.21|4164.21|4154.21|4152.24|4142.24|37
1620839770000|2021-05-12 17:16:10|4153.04|4143.04|4146.87|4136.87|4153.45|4143.45|4146.87|4136.87|39
1620839780000|2021-05-12 17:16:20|4147.55|4137.55|4145.29|4135.29|4147.55|4137.55|4145.01|4135.01|38
1620839790000|2021-05-12 17:16:30|4145.22|4135.22|4139.24|4129.24|4145.86|4135.86|4139.23|4129.23|35
1620839800000|2021-05-12 17:16:40|4139.98|4129.98|4139.21|4129.21|4140.79|4130.79|4137.98|4127.98|37
1620839810000|2021-05-12 17:16:50|4139.41|4129.41|4140.62|4130.62|4141.92|4131.92|4139.41|4129.41|32
1620839820000|2021-05-12 17:17:00|4140.66|4130.66|4145.43|4135.43|4145.43|4135.43|4140.02|4130.02|35
1620839830000|2021-05-12 17:17:10|4145.45|4135.45|4142.5|4132.5|4145.49|4135.49|4141.78|4131.78|36
1620839840000|2021-05-12 17:17:20|4142.51|4132.51|4143.69|4133.69|4144.53|4134.53|4141.32|4131.32|37
1620839850000|2021-05-12 17:17:30|4144.17|4134.17|4143.6|4133.6|4146.78|4136.78|4143.23|4133.23|35
1620839860000|2021-05-12 17:17:40|4143.62|4133.62|4144.49|4134.49|4144.6|4134.6|4143.6|4133.6|31
1620839870000|2021-05-12 17:17:50|4144.58|4134.58|4147.72|4137.72|4147.72|4137.72|4144.58|4134.58|34
1620839880000|2021-05-12 17:18:00|4147.89|4137.89|4142.38|4132.38|4148.16|4138.16|4142.33|4132.33|34
1620839890000|2021-05-12 17:18:10|4142.25|4132.25|4143.34|4133.34|4143.34|4133.34|4140.78|4130.78|38
1620839900000|2021-05-12 17:18:20|4143.33|4133.33|4141.84|4131.84|4143.34|4133.34|4141.11|4131.11|34
1620839910000|2021-05-12 17:18:30|4140.05|4130.05|4134.26|4124.26|4140.05|4130.05|4132.33|4122.33|37
1620839920000|2021-05-12 17:18:40|4134.25|4124.25|4130.72|4120.72|4136.8|4126.8|4130.28|4120.28|37
1620839930000|2021-05-12 17:18:50|4131.26|4121.26|4123.9|4113.9|4131.56|4121.56|4123.9|4113.9|38
1620839940000|2021-05-12 17:19:00|4123.75|4113.75|4128.47|4118.47|4128.91|4118.91|4123.06|4113.06|35
1620839950000|2021-05-12 17:19:10|4128.27|4118.27|4126.56|4116.56|4128.44|4118.44|4126.33|4116.33|37
1620839960000|2021-05-12 17:19:20|4126.47|4116.47|4120.82|4110.82|4126.59|4116.59|4120.48|4110.48|37
1620839970000|2021-05-12 17:19:30|4120.5|4110.5|4122.17|4112.17|4122.53|4112.53|4118.81|4108.81|38
1620839980000|2021-05-12 17:19:40|4122.44|4112.44|4125.47|4115.47|4125.63|4115.63|4122.43|4112.43|34
1620839990000|2021-05-12 17:19:50|4125.87|4115.87|4129.51|4119.51|4132.26|4122.26|4125.87|4115.87|35
1620840000000|2021-05-12 17:20:00|4129.81|4119.81|4130.04|4120.04|4130.04|4120.04|4126|4116|38
1620840010000|2021-05-12 17:20:10|4130.51|4120.51|4136.04|4126.04|4137.66|4127.66|4130.29|4120.29|34
1620840020000|2021-05-12 17:20:20|4136.71|4126.71|4136.07|4126.07|4139.3|4129.3|4134.22|4124.22|28
1620840030000|2021-05-12 17:20:30|4136.12|4126.12|4138.48|4128.48|4138.74|4128.74|4135.96|4125.96|27
1620840040000|2021-05-12 17:20:40|4138.33|4128.33|4137.38|4127.38|4141.8|4131.8|4136.85|4126.85|39
1620840050000|2021-05-12 17:20:50|4137.61|4127.61|4141.64|4131.64|4142.74|4132.74|4137.61|4127.61|34
1620840060000|2021-05-12 17:21:00|4141.83|4131.83|4143.33|4133.33|4143.33|4133.33|4141.83|4131.83|28
1620840070000|2021-05-12 17:21:10|4143.67|4133.67|4147.18|4137.18|4148.1|4138.1|4143.65|4133.65|38
1620840080000|2021-05-12 17:21:20|4147.26|4137.26|4148.16|4138.16|4148.16|4138.16|4145.78|4135.78|34
1620840090000|2021-05-12 17:21:30|4147.84|4137.84|4148.32|4138.32|4148.85|4138.85|4146.41|4136.41|36
1620840100000|2021-05-12 17:21:40|4148.2|4138.2|4147.34|4137.34|4148.55|4138.55|4146.75|4136.75|34
1620840110000|2021-05-12 17:21:50|4146.49|4136.49|4149.71|4139.71|4150.72|4140.72|4145.78|4135.78|26
1620840120000|2021-05-12 17:22:00|4149.59|4139.59|4152.98|4142.98|4152.98|4142.98|4149.59|4139.59|38
1620840130000|2021-05-12 17:22:10|4152.99|4142.99|4156.68|4146.68|4157.61|4147.61|4152.9|4142.9|37
1620840140000|2021-05-12 17:22:20|4156.6|4146.6|4155.35|4145.35|4157.5|4147.5|4154.96|4144.96|30
1620840150000|2021-05-12 17:22:30|4155.64|4145.64|4157.16|4147.16|4157.16|4147.16|4154.21|4144.21|25
1620840160000|2021-05-12 17:22:40|4157.22|4147.22|4158.33|4148.33|4158.52|4148.52|4156.94|4146.94|19
1620840170000|2021-05-12 17:22:50|4158.31|4148.31|4159.66|4149.66|4159.66|4149.66|4158.31|4148.31|11
1620840180000|2021-05-12 17:23:00|4159.63|4149.63|4158.05|4148.05|4160.84|4150.84|4157.93|4147.93|35
1620840190000|2021-05-12 17:23:10|4158.06|4148.06|4157.76|4147.76|4158.39|4148.39|4157.69|4147.69|18
1620840200000|2021-05-12 17:23:20|4157.79|4147.79|4150.58|4140.58|4157.85|4147.85|4150.58|4140.58|28
1620840210000|2021-05-12 17:23:30|4150.22|4140.22|4152.61|4142.61|4153.83|4143.83|4148.95|4138.95|40
1620840220000|2021-05-12 17:23:40|4152.71|4142.71|4152.24|4142.24|4153.29|4143.29|4151.83|4141.83|24
1620840230000|2021-05-12 17:23:50|4151.87|4141.87|4148.61|4138.61|4152.33|4142.33|4148.61|4138.61|29
1620840240000|2021-05-12 17:24:00|4148.87|4138.87|4147.69|4137.69|4148.87|4138.87|4146.11|4136.11|35
1620840250000|2021-05-12 17:24:10|4147.66|4137.66|4146.01|4136.01|4147.66|4137.66|4145.85|4135.85|29
1620840260000|2021-05-12 17:24:20|4145.78|4135.78|4147.03|4137.03|4147.64|4137.64|4145.77|4135.77|26
1620840270000|2021-05-12 17:24:30|4147.06|4137.06|4150.64|4140.64|4150.66|4140.66|4147.05|4137.05|29
1620840280000|2021-05-12 17:24:40|4150.47|4140.47|4147.58|4137.58|4150.98|4140.98|4147.58|4137.58|30
1620840290000|2021-05-12 17:24:50|4147.99|4137.99|4144.33|4134.33|4147.99|4137.99|4143.55|4133.55|38
1620840300000|2021-05-12 17:25:00|4144.11|4134.11|4138.08|4128.08|4144.11|4134.11|4138.08|4128.08|38
1620840310000|2021-05-12 17:25:10|4137.83|4127.83|4134.84|4124.84|4137.83|4127.83|4133.62|4123.62|39
1620840320000|2021-05-12 17:25:20|4134.81|4124.81|4135.87|4125.87|4138.17|4128.17|4134.27|4124.27|39
1620840330000|2021-05-12 17:25:30|4136.01|4126.01|4137.94|4127.94|4139.1|4129.1|4135.82|4125.82|34
1620840340000|2021-05-12 17:25:40|4137.95|4127.95|4138.65|4128.65|4138.65|4128.65|4137.95|4127.95|28
1620840350000|2021-05-12 17:25:50|4138.68|4128.68|4141.69|4131.69|4141.9|4131.9|4138.59|4128.59|27
1620840360000|2021-05-12 17:26:00|4141.86|4131.86|4141.98|4131.98|4143.79|4133.79|4141.86|4131.86|26
1620840370000|2021-05-12 17:26:10|4142.58|4132.58|4144.75|4134.75|4145.33|4135.33|4141.98|4131.98|28
1620840380000|2021-05-12 17:26:20|4144.76|4134.76|4147.05|4137.05|4148.9|4138.9|4144.76|4134.76|26
1620840390000|2021-05-12 17:26:30|4146.53|4136.53|4153.56|4143.56|4153.64|4143.64|4146.53|4136.53|28
1620840400000|2021-05-12 17:26:40|4153.55|4143.55|4153.96|4143.96|4154.04|4144.04|4152.95|4142.95|28
1620840410000|2021-05-12 17:26:50|4153.97|4143.97|4153.14|4143.14|4154.07|4144.07|4151.87|4141.87|30
1620840420000|2021-05-12 17:27:00|4153.53|4143.53|4153.55|4143.55|4153.66|4143.66|4152.97|4142.97|21
1620840430000|2021-05-12 17:27:10|4153.63|4143.63|4147.52|4137.52|4153.91|4143.91|4147.52|4137.52|27
1620840440000|2021-05-12 17:27:20|4147.33|4137.33|4145.4|4135.4|4147.33|4137.33|4143.38|4133.38|34
1620840450000|2021-05-12 17:27:30|4145.41|4135.41|4143.23|4133.23|4147.16|4137.16|4142.91|4132.91|35
1620840460000|2021-05-12 17:27:40|4143.68|4133.68|4146.04|4136.04|4146.58|4136.58|4143.12|4133.12|27
1620840470000|2021-05-12 17:27:50|4146.01|4136.01|4147.09|4137.09|4147.93|4137.93|4146.01|4136.01|32
1620840480000|2021-05-12 17:28:00|4147.1|4137.1|4145.63|4135.63|4147.15|4137.15|4145.47|4135.47|20
1620840490000|2021-05-12 17:28:10|4145.64|4135.64|4145.8|4135.8|4145.89|4135.89|4145.27|4135.27|16
1620840500000|2021-05-12 17:28:20|4145.77|4135.77|4148.03|4138.03|4150.19|4140.19|4145.77|4135.77|31
1620840510000|2021-05-12 17:28:30|4147.8|4137.8|4150.71|4140.71|4150.73|4140.73|4147.77|4137.77|23
1620840520000|2021-05-12 17:28:40|4150.72|4140.72|4153.78|4143.78|4153.78|4143.78|4150.62|4140.62|30
1620840530000|2021-05-12 17:28:50|4153.8|4143.8|4153.9|4143.9|4154.17|4144.17|4152.47|4142.47|35
1620840540000|2021-05-12 17:29:00|4153.91|4143.91|4148.1|4138.1|4154.01|4144.01|4148.1|4138.1|33
1620840550000|2021-05-12 17:29:10|4147.98|4137.98|4153.7|4143.7|4155.18|4145.18|4147.98|4137.98|36
1620840560000|2021-05-12 17:29:20|4153.68|4143.68|4155.43|4145.43|4155.43|4145.43|4153.68|4143.68|22
1620840570000|2021-05-12 17:29:30|4155.06|4145.06|4154.09|4144.09|4156.7|4146.7|4154.09|4144.09|26
1620840580000|2021-05-12 17:29:40|4154.1|4144.1|4158.55|4148.55|4158.8|4148.8|4153.98|4143.98|37
1620840590000|2021-05-12 17:29:50|4159.19|4149.19|4159.78|4149.78|4161.5|4151.5|4158.47|4148.47|31
1620840600000|2021-05-12 17:30:00|4159.61|4149.61|4155.15|4145.15|4160.03|4150.03|4154.04|4144.04|35
1620840610000|2021-05-12 17:30:10|4154.76|4144.76|4158.15|4148.15|4158.15|4148.15|4154.76|4144.76|26
1620840620000|2021-05-12 17:30:20|4157.95|4147.95|4159.49|4149.49|4160.23|4150.23|4157.95|4147.95|33
1620840630000|2021-05-12 17:30:30|4159.51|4149.51|4159.39|4149.39|4159.96|4149.96|4159.1|4149.1|25
1620840640000|2021-05-12 17:30:40|4159.4|4149.4|4163.86|4153.86|4163.86|4153.86|4159.36|4149.36|32
1620840650000|2021-05-12 17:30:50|4164.28|4154.28|4165.62|4155.62|4166.48|4156.48|4164.1|4154.1|28
1620840660000|2021-05-12 17:31:00|4165.57|4155.57|4166.05|4156.05|4166.2|4156.2|4165.02|4155.02|30
1620840670000|2021-05-12 17:31:10|4166.15|4156.15|4166.94|4156.94|4170.42|4160.42|4166.15|4156.15|31
1620840680000|2021-05-12 17:31:20|4166.84|4156.84|4167.29|4157.29|4168.96|4158.96|4165.58|4155.58|29
1620840690000|2021-05-12 17:31:30|4167.44|4157.44|4171.8|4161.8|4172.74|4162.74|4167.44|4157.44|29
1620840700000|2021-05-12 17:31:40|4171.82|4161.82|4172.53|4162.53|4172.64|4162.64|4171.64|4161.64|28
1620840710000|2021-05-12 17:31:50|4172.58|4162.58|4169.29|4159.29|4172.59|4162.59|4169.29|4159.29|22
1620840720000|2021-05-12 17:32:00|4169.27|4159.27|4165.64|4155.64|4169.27|4159.27|4163.42|4153.42|36
1620840730000|2021-05-12 17:32:10|4165.65|4155.65|4160.78|4150.78|4165.65|4155.65|4160.78|4150.78|31
1620840740000|2021-05-12 17:32:20|4160.76|4150.76|4157.74|4147.74|4160.76|4150.76|4157.03|4147.03|35
1620840750000|2021-05-12 17:32:30|4157.17|4147.17|4154.52|4144.52|4157.18|4147.18|4152.92|4142.92|35
1620840760000|2021-05-12 17:32:40|4154.48|4144.48|4152.5|4142.5|4156.57|4146.57|4151.87|4141.87|31
1620840770000|2021-05-12 17:32:50|4152.51|4142.51|4158.09|4148.09|4158.09|4148.09|4152.51|4142.51|26
1620840780000|2021-05-12 17:33:00|4157.22|4147.22|4154.49|4144.49|4157.34|4147.34|4154.23|4144.23|30
1620840790000|2021-05-12 17:33:10|4154.44|4144.44|4146.35|4136.35|4154.93|4144.93|4146.35|4136.35|30
1620840800000|2021-05-12 17:33:20|4146.29|4136.29|4146.35|4136.35|4146.87|4136.87|4142.96|4132.96|36
1620840810000|2021-05-12 17:33:30|4146.33|4136.33|4146.13|4136.13|4147.71|4137.71|4145.7|4135.7|36
1620840820000|2021-05-12 17:33:40|4146.06|4136.06|4147.8|4137.8|4148.05|4138.05|4145.97|4135.97|30
1620840830000|2021-05-12 17:33:50|4147.79|4137.79|4147.19|4137.19|4147.94|4137.94|4147.19|4137.19|20
1620840840000|2021-05-12 17:34:00|4147.33|4137.33|4147|4137|4147.33|4137.33|4145.9|4135.9|20
1620840850000|2021-05-12 17:34:10|4147.04|4137.04|4146.78|4136.78|4147.04|4137.04|4145.58|4135.58|18
1620840860000|2021-05-12 17:34:20|4146.73|4136.73|4147.96|4137.96|4147.96|4137.96|4146.31|4136.31|23
1620840870000|2021-05-12 17:34:30|4147.97|4137.97|4151.47|4141.47|4152.27|4142.27|4147.97|4137.97|30
1620840880000|2021-05-12 17:34:40|4151.4|4141.4|4149.99|4139.99|4152.91|4142.91|4149.57|4139.57|29
1620840890000|2021-05-12 17:34:50|4149.9|4139.9|4149.27|4139.27|4149.91|4139.91|4149.2|4139.2|17
1620840900000|2021-05-12 17:35:00|4149.46|4139.46|4153.6|4143.6|4153.93|4143.93|4149.46|4139.46|34
1620840910000|2021-05-12 17:35:10|4154.11|4144.11|4152.52|4142.52|4154.29|4144.29|4150.24|4140.24|31
1620840920000|2021-05-12 17:35:20|4152.53|4142.53|4156.25|4146.25|4156.25|4146.25|4151.36|4141.36|35
1620840930000|2021-05-12 17:35:30|4156.61|4146.61|4156.61|4146.61|4157.15|4147.15|4153.02|4143.02|29
1620840940000|2021-05-12 17:35:40|4156.6|4146.6|4159.98|4149.98|4159.98|4149.98|4155.85|4145.85|19
1620840950000|2021-05-12 17:35:50|4159.94|4149.94|4162.81|4152.81|4163.33|4153.33|4159.94|4149.94|28
1620840960000|2021-05-12 17:36:00|4163.1|4153.1|4166.45|4156.45|4166.83|4156.83|4163.1|4153.1|31
1620840970000|2021-05-12 17:36:10|4166.47|4156.47|4168.43|4158.43|4170.56|4160.56|4166.47|4156.47|36
1620840980000|2021-05-12 17:36:20|4167.78|4157.78|4173.11|4163.11|4173.11|4163.11|4167.73|4157.73|32
1620840990000|2021-05-12 17:36:30|4173.1|4163.1|4173.87|4163.87|4173.94|4163.94|4172.8|4162.8|33
1620841000000|2021-05-12 17:36:40|4173.88|4163.88|4174.15|4164.15|4174.16|4164.16|4173.52|4163.52|15
1620841010000|2021-05-12 17:36:50|4174.14|4164.14|4173.73|4163.73|4174.14|4164.14|4172.06|4162.06|28
1620841020000|2021-05-12 17:37:00|4173.71|4163.71|4174.48|4164.48|4174.48|4164.48|4172.81|4162.81|29
1620841030000|2021-05-12 17:37:10|4174.39|4164.39|4174.6|4164.6|4174.6|4164.6|4173.96|4163.96|25
1620841040000|2021-05-12 17:37:20|4174.7|4164.7|4176|4166|4176.04|4166.04|4174.47|4164.47|29
1620841050000|2021-05-12 17:37:30|4176.41|4166.41|4177.68|4167.68|4177.68|4167.68|4176.41|4166.41|24
1620841060000|2021-05-12 17:37:40|4177.84|4167.84|4179.45|4169.45|4179.45|4169.45|4177.82|4167.82|23
1620841070000|2021-05-12 17:37:50|4179.56|4169.56|4177.14|4167.14|4180.17|4170.17|4177.12|4167.12|28
1620841080000|2021-05-12 17:38:00|4177.47|4167.47|4179.95|4169.95|4180.01|4170.01|4177.28|4167.28|21
1620841090000|2021-05-12 17:38:10|4179.94|4169.94|4181.31|4171.31|4181.31|4171.31|4179.64|4169.64|31
1620841100000|2021-05-12 17:38:20|4181.32|4171.32|4180.35|4170.35|4181.32|4171.32|4179.87|4169.87|32
1620841110000|2021-05-12 17:38:30|4180.45|4170.45|4181.24|4171.24|4181.24|4171.24|4180.22|4170.22|17
1620841120000|2021-05-12 17:38:40|4181.23|4171.23|4180.8|4170.8|4181.24|4171.24|4180.8|4170.8|8
1620841130000|2021-05-12 17:38:50|4180.73|4170.73|4180.91|4170.91|4180.91|4170.91|4179.77|4169.77|20
1620841140000|2021-05-12 17:39:00|4181.1|4171.1|4181.08|4171.08|4181.98|4171.98|4181.08|4171.08|17
1620841150000|2021-05-12 17:39:10|4181.14|4171.14|4180|4170|4181.72|4171.72|4179.72|4169.72|21
1620841160000|2021-05-12 17:39:20|4180.11|4170.11|4177.42|4167.42|4180.11|4170.11|4177.42|4167.42|30
1620841170000|2021-05-12 17:39:30|4177.19|4167.19|4177.08|4167.08|4177.5|4167.5|4173.94|4163.94|34
1620841180000|2021-05-12 17:39:40|4177.09|4167.09|4174.31|4164.31|4177.31|4167.31|4174.31|4164.31|29
1620841190000|2021-05-12 17:39:50|4173.97|4163.97|4173.86|4163.86|4173.97|4163.97|4171.5|4161.5|30
1620841200000|2021-05-12 17:40:00|4173.85|4163.85|4175.29|4165.29|4175.29|4165.29|4173.22|4163.22|26
1620841210000|2021-05-12 17:40:10|4175.04|4165.04|4171.26|4161.26|4175.05|4165.05|4171.26|4161.26|28
1620841220000|2021-05-12 17:40:20|4171.8|4161.8|4168.55|4158.55|4171.8|4161.8|4167.27|4157.27|24
1620841230000|2021-05-12 17:40:30|4168.67|4158.67|4167.45|4157.45|4169.56|4159.56|4167.26|4157.26|27
1620841240000|2021-05-12 17:40:40|4166.48|4156.48|4170.24|4160.24|4170.24|4160.24|4165.18|4155.18|34
1620841250000|2021-05-12 17:40:50|4170.25|4160.25|4168.82|4158.82|4172.26|4162.26|4168.82|4158.82|36
1620841260000|2021-05-12 17:41:00|4168.56|4158.56|4169.33|4159.33|4171.69|4161.69|4168.12|4158.12|39
1620841270000|2021-05-12 17:41:10|4169.31|4159.31|4169.11|4159.11|4169.31|4159.31|4167.19|4157.19|31
1620841280000|2021-05-12 17:41:20|4169.15|4159.15|4173.77|4163.77|4173.77|4163.77|4169.14|4159.14|34
1620841290000|2021-05-12 17:41:30|4173.81|4163.81|4172.7|4162.7|4174.8|4164.8|4172.7|4162.7|30
1620841300000|2021-05-12 17:41:40|4172.77|4162.77|4173.38|4163.38|4173.69|4163.69|4171.89|4161.89|28
1620841310000|2021-05-12 17:41:50|4173.41|4163.41|4174.25|4164.25|4176.09|4166.09|4173.38|4163.38|28
1620841320000|2021-05-12 17:42:00|4174.64|4164.64|4178.04|4168.04|4178.08|4168.08|4174.63|4164.63|32
1620841330000|2021-05-12 17:42:10|4178.14|4168.14|4178.01|4168.01|4179.25|4169.25|4177.95|4167.95|32
1620841340000|2021-05-12 17:42:20|4178.02|4168.02|4177.57|4167.57|4178.35|4168.35|4177.38|4167.38|23
1620841350000|2021-05-12 17:42:30|4177.56|4167.56|4176.72|4166.72|4177.68|4167.68|4175.03|4165.03|28
1620841360000|2021-05-12 17:42:40|4176.69|4166.69|4172.11|4162.11|4176.69|4166.69|4172.11|4162.11|31
1620841370000|2021-05-12 17:42:50|4172.36|4162.36|4175.87|4165.87|4176.39|4166.39|4172.15|4162.15|33
1620841380000|2021-05-12 17:43:00|4175.84|4165.84|4176.65|4166.65|4176.65|4166.65|4174.11|4164.11|25
1620841390000|2021-05-12 17:43:10|4176.66|4166.66|4176.79|4166.79|4176.97|4166.97|4176.66|4166.66|20
1620841400000|2021-05-12 17:43:20|4176.7|4166.7|4176.64|4166.64|4176.72|4166.72|4176.64|4166.64|4
1620841410000|2021-05-12 17:43:30|4176.46|4166.46|4173.1|4163.1|4176.46|4166.46|4173.1|4163.1|24
1620841420000|2021-05-12 17:43:40|4173.12|4163.12|4167.72|4157.72|4173.23|4163.23|4167.72|4157.72|29
1620841430000|2021-05-12 17:43:50|4167.55|4157.55|4169.31|4159.31|4171.77|4161.77|4167.03|4157.03|38
1620841440000|2021-05-12 17:44:00|4169.04|4159.04|4172.84|4162.84|4172.84|4162.84|4168.95|4158.95|35
1620841450000|2021-05-12 17:44:10|4172.89|4162.89|4168.13|4158.13|4172.93|4162.93|4168.12|4158.12|33
1620841460000|2021-05-12 17:44:20|4168.07|4158.07|4168.61|4158.61|4169.37|4159.37|4167.91|4157.91|28
1620841470000|2021-05-12 17:44:30|4168.6|4158.6|4169.37|4159.37|4169.37|4159.37|4167.9|4157.9|28
1620841480000|2021-05-12 17:44:40|4169.41|4159.41|4168.85|4158.85|4169.64|4159.64|4167.73|4157.73|31
1620841490000|2021-05-12 17:44:50|4169.06|4159.06|4170.08|4160.08|4170.11|4160.11|4169.06|4159.06|16
1620841500000|2021-05-12 17:45:00|4169.29|4159.29|4168.28|4158.28|4169.68|4159.68|4167.96|4157.96|32
1620841510000|2021-05-12 17:45:10|4168.29|4158.29|4172.03|4162.03|4172.25|4162.25|4168.14|4158.14|32
1620841520000|2021-05-12 17:45:20|4171.95|4161.95|4169.91|4159.91|4171.96|4161.96|4169.91|4159.91|28
1620841530000|2021-05-12 17:45:30|4170.01|4160.01|4170|4160|4170.01|4160.01|4169.21|4159.21|31
1620841540000|2021-05-12 17:45:40|4170.01|4160.01|4168.56|4158.56|4170.07|4160.07|4168.56|4158.56|31
1620841550000|2021-05-12 17:45:50|4168.61|4158.61|4170.99|4160.99|4171.01|4161.01|4168.61|4158.61|25
1620841560000|2021-05-12 17:46:00|4170.89|4160.89|4170.79|4160.79|4171.52|4161.52|4170.79|4160.79|21
1620841570000|2021-05-12 17:46:10|4170.81|4160.81|4167.94|4157.94|4170.81|4160.81|4167.94|4157.94|16
1620841580000|2021-05-12 17:46:20|4168.16|4158.16|4164.97|4154.97|4168.8|4158.8|4164.71|4154.71|26
1620841590000|2021-05-12 17:46:30|4164.96|4154.96|4163.91|4153.91|4164.96|4154.96|4162.09|4152.09|33
1620841600000|2021-05-12 17:46:40|4163.9|4153.9|4162.56|4152.56|4164.56|4154.56|4162.48|4152.48|26
1620841610000|2021-05-12 17:46:50|4162.23|4152.23|4159.74|4149.74|4162.23|4152.23|4159.74|4149.74|26
1620841620000|2021-05-12 17:47:00|4159.69|4149.69|4162.72|4152.72|4162.72|4152.72|4159|4149|34
1620841630000|2021-05-12 17:47:10|4162.78|4152.78|4164.41|4154.41|4165.47|4155.47|4162.78|4152.78|37
1620841640000|2021-05-12 17:47:20|4164.42|4154.42|4164.29|4154.29|4164.44|4154.44|4163.96|4153.96|18
1620841650000|2021-05-12 17:47:30|4164.37|4154.37|4163.26|4153.26|4164.37|4154.37|4162.48|4152.48|34
1620841660000|2021-05-12 17:47:40|4163.19|4153.19|4159.22|4149.22|4163.19|4153.19|4159.01|4149.01|30
1620841670000|2021-05-12 17:47:50|4159.08|4149.08|4156.7|4146.7|4159.08|4149.08|4156.59|4146.59|17
1620841680000|2021-05-12 17:48:00|4156.76|4146.76|4153.43|4143.43|4157.47|4147.47|4153.43|4143.43|27
1620841690000|2021-05-12 17:48:10|4153.32|4143.32|4151.14|4141.14|4153.81|4143.81|4150.58|4140.58|34
1620841700000|2021-05-12 17:48:20|4151.42|4141.42|4152.26|4142.26|4153.15|4143.15|4151.35|4141.35|36
1620841710000|2021-05-12 17:48:30|4152.27|4142.27|4150.82|4140.82|4152.27|4142.27|4149.74|4139.74|31
1620841720000|2021-05-12 17:48:40|4150.74|4140.74|4150.3|4140.3|4150.82|4140.82|4149.93|4139.93|32
1620841730000|2021-05-12 17:48:50|4150.29|4140.29|4146.91|4136.91|4150.47|4140.47|4146.16|4136.16|30
1620841740000|2021-05-12 17:49:00|4146.86|4136.86|4147.47|4137.47|4147.47|4137.47|4146.01|4136.01|23
1620841750000|2021-05-12 17:49:10|4147.58|4137.58|4149.04|4139.04|4150.21|4140.21|4147.58|4137.58|31
1620841760000|2021-05-12 17:49:20|4149.02|4139.02|4151.18|4141.18|4151.18|4141.18|4148.65|4138.65|19
1620841770000|2021-05-12 17:49:30|4151.17|4141.17|4153.02|4143.02|4154.6|4144.6|4150.31|4140.31|36
1620841780000|2021-05-12 17:49:40|4153.07|4143.07|4150.19|4140.19|4153.94|4143.94|4150.13|4140.13|37
1620841790000|2021-05-12 17:49:50|4149.25|4139.25|4149.97|4139.97|4150.83|4140.83|4149.21|4139.21|33
1620841800000|2021-05-12 17:50:00|4150.17|4140.17|4149.86|4139.86|4151.21|4141.21|4149.54|4139.54|33
1620841810000|2021-05-12 17:50:10|4149.91|4139.91|4150.02|4140.02|4151.48|4141.48|4149.51|4139.51|34
1620841820000|2021-05-12 17:50:20|4149.9|4139.9|4146.95|4136.95|4149.96|4139.96|4146.83|4136.83|32
1620841830000|2021-05-12 17:50:30|4147.06|4137.06|4142.96|4132.96|4147.86|4137.86|4142.85|4132.85|32
1620841840000|2021-05-12 17:50:40|4142.99|4132.99|4143.79|4133.79|4144.4|4134.4|4142.99|4132.99|27
1620841850000|2021-05-12 17:50:50|4143.8|4133.8|4142.12|4132.12|4143.83|4133.83|4141.54|4131.54|29
1620841860000|2021-05-12 17:51:00|4142.36|4132.36|4142.37|4132.37|4143.56|4133.56|4142.26|4132.26|32
1620841870000|2021-05-12 17:51:10|4142.34|4132.34|4141.83|4131.83|4142.41|4132.41|4141.83|4131.83|15
1620841880000|2021-05-12 17:51:20|4141.27|4131.27|4136.07|4126.07|4141.29|4131.29|4135.78|4125.78|31
1620841890000|2021-05-12 17:51:30|4136.02|4126.02|4136.92|4126.92|4137.22|4127.22|4134.84|4124.84|32
1620841900000|2021-05-12 17:51:40|4137.09|4127.09|4136.2|4126.2|4137.09|4127.09|4136.06|4126.06|31
1620841910000|2021-05-12 17:51:50|4136.19|4126.19|4136.37|4126.37|4136.93|4126.93|4135.69|4125.69|31
1620841920000|2021-05-12 17:52:00|4136.36|4126.36|4138.77|4128.77|4140.02|4130.02|4136.16|4126.16|34
1620841930000|2021-05-12 17:52:10|4138.7|4128.7|4139.58|4129.58|4139.59|4129.59|4136.9|4126.9|28
1620841940000|2021-05-12 17:52:20|4139.94|4129.94|4144.04|4134.04|4144.38|4134.38|4139.82|4129.82|34
1620841950000|2021-05-12 17:52:30|4144.03|4134.03|4144.7|4134.7|4145.19|4135.19|4143.05|4133.05|26
1620841960000|2021-05-12 17:52:40|4144.71|4134.71|4147.75|4137.75|4147.75|4137.75|4144.18|4134.18|26
1620841970000|2021-05-12 17:52:50|4147.41|4137.41|4147.83|4137.83|4148.22|4138.22|4147.41|4137.41|31
1620841980000|2021-05-12 17:53:00|4147.84|4137.84|4148.2|4138.2|4148.69|4138.69|4147.82|4137.82|20
1620841990000|2021-05-12 17:53:10|4148.27|4138.27|4151.12|4141.12|4151.63|4141.63|4148.27|4138.27|28
1620842000000|2021-05-12 17:53:20|4151.14|4141.14|4153.07|4143.07|4153.07|4143.07|4150.73|4140.73|25
1620842010000|2021-05-12 17:53:30|4154.12|4144.12|4151.68|4141.68|4155.58|4145.58|4151.66|4141.66|37
1620842020000|2021-05-12 17:53:40|4151.71|4141.71|4153.47|4143.47|4153.48|4143.48|4148.91|4138.91|33
1620842030000|2021-05-12 17:53:50|4153.48|4143.48|4155.08|4145.08|4155.12|4145.12|4153.28|4143.28|26
1620842040000|2021-05-12 17:54:00|4155.14|4145.14|4151.4|4141.4|4155.54|4145.54|4151.4|4141.4|31
1620842050000|2021-05-12 17:54:10|4150.45|4140.45|4150.61|4140.61|4151.49|4141.49|4148.6|4138.6|34
1620842060000|2021-05-12 17:54:20|4150.5|4140.5|4150.1|4140.1|4150.67|4140.67|4149.47|4139.47|34
1620842070000|2021-05-12 17:54:30|4150.08|4140.08|4153.09|4143.09|4153.09|4143.09|4149.5|4139.5|33
1620842080000|2021-05-12 17:54:40|4153.15|4143.15|4153.24|4143.24|4153.62|4143.62|4152.06|4142.06|34
1620842090000|2021-05-12 17:54:50|4153.26|4143.26|4149.92|4139.92|4153.4|4143.4|4149.67|4139.67|34
1620842100000|2021-05-12 17:55:00|4149.88|4139.88|4150.15|4140.15|4151.24|4141.24|4149.44|4139.44|38
1620842110000|2021-05-12 17:55:10|4150.14|4140.14|4151.15|4141.15|4151.26|4141.26|4150.13|4140.13|24
1620842120000|2021-05-12 17:55:20|4151.44|4141.44|4153.95|4143.95|4153.97|4143.97|4151.44|4141.44|26
1620842130000|2021-05-12 17:55:30|4153.94|4143.94|4158.63|4148.63|4158.63|4148.63|4153.53|4143.53|32
1620842140000|2021-05-12 17:55:40|4159.3|4149.3|4161.24|4151.24|4161.24|4151.24|4159.3|4149.3|30
1620842150000|2021-05-12 17:55:50|4161.25|4151.25|4161.58|4151.58|4162.73|4152.73|4161.25|4151.25|29
1620842160000|2021-05-12 17:56:00|4161.77|4151.77|4161.85|4151.85|4163.01|4153.01|4161.5|4151.5|26
1620842170000|2021-05-12 17:56:10|4161.93|4151.93|4164.89|4154.89|4165.69|4155.69|4161.75|4151.75|26
1620842180000|2021-05-12 17:56:20|4164.76|4154.76|4163.75|4153.75|4165.06|4155.06|4162.19|4152.19|21
1620842190000|2021-05-12 17:56:30|4163.46|4153.46|4162.52|4152.52|4163.98|4153.98|4162.28|4152.28|23
1620842200000|2021-05-12 17:56:40|4162.19|4152.19|4162.16|4152.16|4162.48|4152.48|4161.45|4151.45|32
1620842210000|2021-05-12 17:56:50|4162.14|4152.14|4160.27|4150.27|4162.55|4152.55|4159.47|4149.47|28
1620842220000|2021-05-12 17:57:00|4160.63|4150.63|4156.99|4146.99|4160.63|4150.63|4156.99|4146.99|27
1620842230000|2021-05-12 17:57:10|4156.78|4146.78|4156.18|4146.18|4156.78|4146.78|4154.63|4144.63|36
1620842240000|2021-05-12 17:57:20|4156.19|4146.19|4156.66|4146.66|4156.66|4146.66|4153.52|4143.52|38
1620842250000|2021-05-12 17:57:30|4156.77|4146.77|4156.95|4146.95|4157.19|4147.19|4155.93|4145.93|24
1620842260000|2021-05-12 17:57:40|4156.58|4146.58|4152.92|4142.92|4156.61|4146.61|4152.92|4142.92|29
1620842270000|2021-05-12 17:57:50|4152.56|4142.56|4150.15|4140.15|4152.56|4142.56|4150.15|4140.15|27
1620842280000|2021-05-12 17:58:00|4149.82|4139.82|4148.37|4138.37|4149.82|4139.82|4147.43|4137.43|37
1620842290000|2021-05-12 17:58:10|4148.24|4138.24|4149.91|4139.91|4149.91|4139.91|4148.24|4138.24|31
1620842300000|2021-05-12 17:58:20|4149.92|4139.92|4152.48|4142.48|4152.64|4142.64|4149.92|4139.92|23
1620842310000|2021-05-12 17:58:30|4152.03|4142.03|4150.18|4140.18|4152.03|4142.03|4150.18|4140.18|27
1620842320000|2021-05-12 17:58:40|4150.19|4140.19|4150.21|4140.21|4150.35|4140.35|4149.07|4139.07|24
1620842330000|2021-05-12 17:58:50|4150.22|4140.22|4150.31|4140.31|4150.31|4140.31|4150.01|4140.01|15
1620842340000|2021-05-12 17:59:00|4150.29|4140.29|4149.91|4139.91|4150.33|4140.33|4149.55|4139.55|13
1620842350000|2021-05-12 17:59:10|4150.7|4140.7|4153.21|4143.21|4154.04|4144.04|4149.96|4139.96|27
1620842360000|2021-05-12 17:59:20|4153.22|4143.22|4150.33|4140.33|4153.54|4143.54|4150.33|4140.33|22
1620842370000|2021-05-12 17:59:30|4151.6|4141.6|4150.05|4140.05|4152.5|4142.5|4149.97|4139.97|28
1620842380000|2021-05-12 17:59:40|4150.04|4140.04|4150.99|4140.99|4151.27|4141.27|4149.92|4139.92|19
1620842390000|2021-05-12 17:59:50|4151|4141|4152.02|4142.02|4153.28|4143.28|4151|4141|25
1620842400000|2021-05-12 18:00:00|4152.03|4142.03|4154.84|4144.84|4155.73|4145.73|4151.49|4141.49|29
1620842410000|2021-05-12 18:00:10|4155.08|4145.08|4153.52|4143.52|4156.8|4146.8|4153.52|4143.52|34
1620842420000|2021-05-12 18:00:20|4153.54|4143.54|4148.88|4138.88|4154.56|4144.56|4148.88|4138.88|36
1620842430000|2021-05-12 18:00:30|4148.72|4138.72|4145.84|4135.84|4148.72|4138.72|4145.84|4135.84|32
1620842440000|2021-05-12 18:00:40|4145.75|4135.75|4143.55|4133.55|4145.75|4135.75|4143.21|4133.21|37
1620842450000|2021-05-12 18:00:50|4144.04|4134.04|4144.76|4134.76|4145.79|4135.79|4144.04|4134.04|34
1620842460000|2021-05-12 18:01:00|4144.69|4134.69|4141.39|4131.39|4144.69|4134.69|4141.29|4131.29|37
1620842470000|2021-05-12 18:01:10|4141.37|4131.37|4140.14|4130.14|4141.37|4131.37|4140.14|4130.14|30
1620842480000|2021-05-12 18:01:20|4140.09|4130.09|4143.56|4133.56|4143.58|4133.58|4140.04|4130.04|36
1620842490000|2021-05-12 18:01:30|4143.41|4133.41|4142.83|4132.83|4143.41|4133.41|4142.71|4132.71|29
1620842500000|2021-05-12 18:01:40|4142.77|4132.77|4142.85|4132.85|4143.34|4133.34|4142.67|4132.67|25
1620842510000|2021-05-12 18:01:50|4142.84|4132.84|4144.39|4134.39|4144.39|4134.39|4142.8|4132.8|30
1620842520000|2021-05-12 18:02:00|4144.56|4134.56|4143.04|4133.04|4144.56|4134.56|4142.99|4132.99|33
1620842530000|2021-05-12 18:02:10|4143.06|4133.06|4141.11|4131.11|4143.06|4133.06|4140.86|4130.86|29
1620842540000|2021-05-12 18:02:20|4141.12|4131.12|4140.45|4130.45|4141.61|4131.61|4140.08|4130.08|33
1620842550000|2021-05-12 18:02:30|4140.44|4130.44|4141.64|4131.64|4141.89|4131.89|4140.42|4130.42|28
1620842560000|2021-05-12 18:02:40|4141.53|4131.53|4141.42|4131.42|4142.7|4132.7|4141.42|4131.42|31
1620842570000|2021-05-12 18:02:50|4141.27|4131.27|4139.87|4129.87|4141.27|4131.27|4139.64|4129.64|33
1620842580000|2021-05-12 18:03:00|4139.71|4129.71|4143.75|4133.75|4145.22|4135.22|4139.71|4129.71|28
1620842590000|2021-05-12 18:03:10|4144.17|4134.17|4146.66|4136.66|4146.71|4136.71|4144.17|4134.17|37
1620842600000|2021-05-12 18:03:20|4146.72|4136.72|4147.06|4137.06|4147.06|4137.06|4146.36|4136.36|31
1620842610000|2021-05-12 18:03:30|4147.17|4137.17|4152.2|4142.2|4152.2|4142.2|4147.14|4137.14|38
1620842620000|2021-05-12 18:03:40|4152.17|4142.17|4153.94|4143.94|4154.91|4144.91|4151.62|4141.62|38
1620842630000|2021-05-12 18:03:50|4155.32|4145.32|4153.33|4143.33|4155.99|4145.99|4152.64|4142.64|38
1620842640000|2021-05-12 18:04:00|4153.97|4143.97|4159.6|4149.6|4159.6|4149.6|4153.97|4143.97|30
1620842650000|2021-05-12 18:04:10|4159.7|4149.7|4160.94|4150.94|4161.1|4151.1|4159.7|4149.7|38
1620842660000|2021-05-12 18:04:20|4161.23|4151.23|4161.44|4151.44|4162.04|4152.04|4160.89|4150.89|31
1620842670000|2021-05-12 18:04:30|4161.43|4151.43|4157.5|4147.5|4162.23|4152.23|4157.5|4147.5|35
1620842680000|2021-05-12 18:04:40|4157.37|4147.37|4157.52|4147.52|4158.44|4148.44|4157.37|4147.37|37
1620842690000|2021-05-12 18:04:50|4157.58|4147.58|4160.45|4150.45|4160.45|4150.45|4157.51|4147.51|37
1620842700000|2021-05-12 18:05:00|4160.26|4150.26|4160.43|4150.43|4160.78|4150.78|4159.83|4149.83|25
1620842710000|2021-05-12 18:05:10|4160.07|4150.07|4157.71|4147.71|4160.19|4150.19|4157.71|4147.71|36
1620842720000|2021-05-12 18:05:20|4157.58|4147.58|4157.1|4147.1|4157.58|4147.58|4157|4147|24
1620842730000|2021-05-12 18:05:30|4157.08|4147.08|4156.88|4146.88|4157.48|4147.48|4156.88|4146.88|23
1620842740000|2021-05-12 18:05:40|4156.89|4146.89|4157.78|4147.78|4158.18|4148.18|4156.76|4146.76|22
1620842750000|2021-05-12 18:05:50|4157.64|4147.64|4158.68|4148.68|4160.23|4150.23|4157.62|4147.62|30
1620842760000|2021-05-12 18:06:00|4158.63|4148.63|4160.57|4150.57|4160.92|4150.92|4158.34|4148.34|36
1620842770000|2021-05-12 18:06:10|4160.56|4150.56|4162.22|4152.22|4162.22|4152.22|4159.03|4149.03|32
1620842780000|2021-05-12 18:06:20|4161.94|4151.94|4167.33|4157.33|4167.56|4157.56|4161.71|4151.71|31
1620842790000|2021-05-12 18:06:30|4167.14|4157.14|4164.75|4154.75|4167.15|4157.15|4164.07|4154.07|39
1620842800000|2021-05-12 18:06:40|4164.91|4154.91|4169.8|4159.8|4169.8|4159.8|4164.91|4154.91|33
1620842810000|2021-05-12 18:06:50|4169.79|4159.79|4170.66|4160.66|4170.73|4160.73|4169.79|4159.79|30
1620842820000|2021-05-12 18:07:00|4170.68|4160.68|4172.73|4162.73|4173.61|4163.61|4170.67|4160.67|34
1620842830000|2021-05-12 18:07:10|4172.76|4162.76|4174.2|4164.2|4174.97|4164.97|4172.55|4162.55|37
1620842840000|2021-05-12 18:07:20|4172.26|4162.26|4171.53|4161.53|4172.43|4162.43|4169.61|4159.61|38
1620842850000|2021-05-12 18:07:30|4171.54|4161.54|4167.05|4157.05|4171.72|4161.72|4167.05|4157.05|37
1620842860000|2021-05-12 18:07:40|4166.77|4156.77|4166.5|4156.5|4166.77|4156.77|4164.83|4154.83|35
1620842870000|2021-05-12 18:07:50|4166.71|4156.71|4165.2|4155.2|4166.71|4156.71|4165.19|4155.19|31
1620842880000|2021-05-12 18:08:00|4165.19|4155.19|4166.34|4156.34|4167.75|4157.75|4165.19|4155.19|33
1620842890000|2021-05-12 18:08:10|4166.2|4156.2|4161.98|4151.98|4166.45|4156.45|4161.98|4151.98|32
1620842900000|2021-05-12 18:08:20|4161.85|4151.85|4158.86|4148.86|4161.85|4151.85|4158.86|4148.86|33
1620842910000|2021-05-12 18:08:30|4158.83|4148.83|4153.33|4143.33|4158.87|4148.87|4153.33|4143.33|38
1620842920000|2021-05-12 18:08:40|4153.61|4143.61|4154.05|4144.05|4156.32|4146.32|4153.59|4143.59|38
1620842930000|2021-05-12 18:08:50|4154.3|4144.3|4151.98|4141.98|4157.13|4147.13|4151.98|4141.98|37
1620842940000|2021-05-12 18:09:00|4151.92|4141.92|4148.48|4138.48|4152.28|4142.28|4148.08|4138.08|33
1620842950000|2021-05-12 18:09:10|4148.32|4138.32|4145.99|4135.99|4148.37|4138.37|4145.21|4135.21|39
1620842960000|2021-05-12 18:09:20|4146.74|4136.74|4145.08|4135.08|4147.11|4137.11|4145.01|4135.01|36
1620842970000|2021-05-12 18:09:30|4145.06|4135.06|4144.66|4134.66|4146.61|4136.61|4144.6|4134.6|37
1620842980000|2021-05-12 18:09:40|4144.65|4134.65|4144.31|4134.31|4146.01|4136.01|4144.21|4134.21|33
1620842990000|2021-05-12 18:09:50|4144.32|4134.32|4145.51|4135.51|4146.28|4136.28|4144.24|4134.24|35
1620843000000|2021-05-12 18:10:00|4145.46|4135.46|4141.31|4131.31|4145.69|4135.69|4141.31|4131.31|38
1620843010000|2021-05-12 18:10:10|4141.39|4131.39|4140.41|4130.41|4141.47|4131.47|4140.13|4130.13|25
1620843020000|2021-05-12 18:10:20|4140.53|4130.53|4138.29|4128.29|4140.86|4130.86|4138.29|4128.29|35
1620843030000|2021-05-12 18:10:30|4137.54|4127.54|4133.95|4123.95|4137.54|4127.54|4132.35|4122.35|38
1620843040000|2021-05-12 18:10:40|4133.93|4123.93|4133.53|4123.53|4137.13|4127.13|4133.53|4123.53|35
1620843050000|2021-05-12 18:10:50|4133.46|4123.46|4130.95|4120.95|4133.6|4123.6|4130.95|4120.95|32
1620843060000|2021-05-12 18:11:00|4128.98|4118.98|4132.19|4122.19|4132.94|4122.94|4128.89|4118.89|37
1620843070000|2021-05-12 18:11:10|4132.86|4122.86|4130.35|4120.35|4133.1|4123.1|4130.2|4120.2|32
1620843080000|2021-05-12 18:11:20|4130.69|4120.69|4130.12|4120.12|4132.29|4122.29|4129.73|4119.73|38
1620843090000|2021-05-12 18:11:30|4130.14|4120.14|4126.15|4116.15|4130.45|4120.45|4126.15|4116.15|36
1620843100000|2021-05-12 18:11:40|4125.06|4115.06|4126.09|4116.09|4127.42|4117.42|4123.23|4113.23|40
1620843110000|2021-05-12 18:11:50|4126.7|4116.7|4122.19|4112.19|4126.7|4116.7|4121.99|4111.99|38
1620843120000|2021-05-12 18:12:00|4121.88|4111.88|4111.96|4101.96|4121.88|4111.88|4111.96|4101.96|40
1620843130000|2021-05-12 18:12:10|4111.58|4101.58|4111.09|4101.09|4112.76|4102.76|4107.56|4097.56|38
1620843140000|2021-05-12 18:12:20|4111.97|4101.97|4110.8|4100.8|4111.97|4101.97|4110.03|4100.03|39
1620843150000|2021-05-12 18:12:30|4110.83|4100.83|4108.84|4098.84|4111.13|4101.13|4108.69|4098.69|38
1620843160000|2021-05-12 18:12:40|4108.82|4098.82|4110.3|4100.3|4111.06|4101.06|4108.82|4098.82|36
1620843170000|2021-05-12 18:12:50|4110.4|4100.4|4109.23|4099.23|4110.67|4100.67|4108.89|4098.89|33
1620843180000|2021-05-12 18:13:00|4109.02|4099.02|4109.83|4099.83|4109.99|4099.99|4108.76|4098.76|34
1620843190000|2021-05-12 18:13:10|4110.43|4100.43|4113.96|4103.96|4115.91|4105.91|4110.43|4100.43|37
1620843200000|2021-05-12 18:13:20|4113.95|4103.95|4115.06|4105.06|4115.45|4105.45|4113.95|4103.95|39
1620843210000|2021-05-12 18:13:30|4115.07|4105.07|4118.04|4108.04|4118.04|4108.04|4114.95|4104.95|35
1620843220000|2021-05-12 18:13:40|4118.11|4108.11|4119.78|4109.78|4120.23|4110.23|4117.09|4107.09|40
1620843230000|2021-05-12 18:13:50|4119.88|4109.88|4113.69|4103.69|4119.98|4109.98|4113.59|4103.59|35
1620843240000|2021-05-12 18:14:00|4112.99|4102.99|4104.01|4094.01|4113.19|4103.19|4104.01|4094.01|39
1620843250000|2021-05-12 18:14:10|4103.99|4093.99|4103.22|4093.22|4104.2|4094.2|4102.25|4092.25|40
1620843260000|2021-05-12 18:14:20|4102.97|4092.97|4109.76|4099.76|4109.76|4099.76|4102.51|4092.51|38
1620843270000|2021-05-12 18:14:30|4110.4|4100.4|4109.52|4099.52|4110.57|4100.57|4108.5|4098.5|40
1620843280000|2021-05-12 18:14:40|4109.37|4099.37|4111.47|4101.47|4113.02|4103.02|4107.97|4097.97|36
1620843290000|2021-05-12 18:14:50|4111.03|4101.03|4107.98|4097.98|4113.27|4103.27|4107.98|4097.98|37
1620843300000|2021-05-12 18:15:00|4108.54|4098.54|4107.89|4097.89|4109.02|4099.02|4106.34|4096.34|39
1620843310000|2021-05-12 18:15:10|4107.84|4097.84|4106.55|4096.55|4108.76|4098.76|4105.93|4095.93|37
1620843320000|2021-05-12 18:15:20|4106.59|4096.59|4100.23|4090.23|4106.59|4096.59|4099.39|4089.39|38
1620843330000|2021-05-12 18:15:30|4100.22|4090.22|4100|4090|4100.49|4090.49|4098.37|4088.37|33
1620843340000|2021-05-12 18:15:40|4099.8|4089.8|4092.87|4082.87|4099.8|4089.8|4092.87|4082.87|39
1620843350000|2021-05-12 18:15:50|4092.91|4082.91|4087.52|4077.52|4093.08|4083.08|4087.45|4077.45|39
1620843360000|2021-05-12 18:16:00|4086.52|4076.52|4084.25|4074.25|4088.06|4078.06|4084.13|4074.13|40
1620843370000|2021-05-12 18:16:10|4084.41|4074.41|4078.95|4068.95|4085.57|4075.57|4078.61|4068.61|39
1620843380000|2021-05-12 18:16:20|4078.99|4068.99|4077.58|4067.58|4080.06|4070.06|4076.91|4066.91|39
1620843390000|2021-05-12 18:16:30|4077.45|4067.45|4078.15|4068.15|4079.16|4069.16|4075.36|4065.36|40
1620843400000|2021-05-12 18:16:40|4077.82|4067.82|4080.62|4070.62|4081.16|4071.16|4076.2|4066.2|40
1620843410000|2021-05-12 18:16:50|4079.97|4069.97|4088.95|4078.95|4089|4079|4079.97|4069.97|40
1620843420000|2021-05-12 18:17:00|4088.13|4078.13|4093.69|4083.69|4097.8|4087.8|4088.13|4078.13|39
1620843430000|2021-05-12 18:17:10|4091.97|4081.97|4084.48|4074.48|4091.97|4081.97|4083.07|4073.07|40
1620843440000|2021-05-12 18:17:20|4084.32|4074.32|4083.64|4073.64|4084.32|4074.32|4080.82|4070.82|38
1620843450000|2021-05-12 18:17:30|4084.31|4074.31|4085.48|4075.48|4087.61|4077.61|4083.55|4073.55|37
1620843460000|2021-05-12 18:17:40|4085.53|4075.53|4077.9|4067.9|4085.67|4075.67|4077.9|4067.9|39
1620843470000|2021-05-12 18:17:50|4077.67|4067.67|4071.73|4061.73|4077.75|4067.75|4071.57|4061.57|40
1620843480000|2021-05-12 18:18:00|4072.09|4062.09|4067.3|4057.3|4072.85|4062.85|4067.3|4057.3|38
1620843490000|2021-05-12 18:18:10|4066.97|4056.97|4063.99|4053.99|4069.45|4059.45|4061.94|4051.94|39
1620843500000|2021-05-12 18:18:20|4063.05|4053.05|4059.17|4049.17|4065.55|4055.55|4059.16|4049.16|39
1620843510000|2021-05-12 18:18:30|4059.69|4049.69|4060.67|4050.67|4060.8|4050.8|4057.06|4047.06|40
1620843520000|2021-05-12 18:18:40|4060.79|4050.79|4060.84|4050.84|4063.86|4053.86|4060.31|4050.31|39
1620843530000|2021-05-12 18:18:50|4061.87|4051.87|4064.34|4054.34|4065.4|4055.4|4061.82|4051.82|39
1620843540000|2021-05-12 18:19:00|4064.37|4054.37|4073.42|4063.42|4073.42|4063.42|4064.37|4054.37|39
1620843550000|2021-05-12 18:19:10|4075.18|4065.18|4072.52|4062.52|4077.73|4067.73|4070.47|4060.47|38
1620843560000|2021-05-12 18:19:20|4072.24|4062.24|4071.24|4061.24|4072.6|4062.6|4070.6|4060.6|40
1620843570000|2021-05-12 18:19:30|4072.59|4062.59|4070.7|4060.7|4072.59|4062.59|4070.12|4060.12|39
1620843580000|2021-05-12 18:19:40|4070.58|4060.58|4066.81|4056.81|4070.58|4060.58|4066.81|4056.81|35
1620843590000|2021-05-12 18:19:50|4065.89|4055.89|4066.52|4056.52|4066.91|4056.91|4063.87|4053.87|39
1620843600000|2021-05-12 18:20:00|4065.99|4055.99|4069.25|4059.25|4071.71|4061.71|4065.99|4055.99|39
1620843610000|2021-05-12 18:20:10|4069.44|4059.44|4068.77|4058.77|4069.44|4059.44|4066.46|4056.46|34
1620843620000|2021-05-12 18:20:20|4068.98|4058.98|4064.19|4054.19|4069.63|4059.63|4064.11|4054.11|38
1620843630000|2021-05-12 18:20:30|4063.36|4053.36|4054.65|4044.65|4063.36|4053.36|4054.59|4044.59|39
1620843640000|2021-05-12 18:20:40|4054.87|4044.87|4056.94|4046.94|4057.45|4047.45|4052.77|4042.77|39
1620843650000|2021-05-12 18:20:50|4056.58|4046.58|4055.19|4045.19|4056.58|4046.58|4050.86|4040.86|40
1620843660000|2021-05-12 18:21:00|4056.14|4046.14|4054.8|4044.8|4060.49|4050.49|4053|4043|40
1620843670000|2021-05-12 18:21:10|4054.83|4044.83|4054.68|4044.68|4056.12|4046.12|4052.46|4042.46|40
1620843680000|2021-05-12 18:21:20|4054.59|4044.59|4062|4052|4062.16|4052.16|4054.38|4044.38|37
1620843690000|2021-05-12 18:21:30|4062.18|4052.18|4059.87|4049.87|4064.9|4054.9|4059.76|4049.76|40
1620843700000|2021-05-12 18:21:40|4059.83|4049.83|4062.18|4052.18|4062.19|4052.19|4059.3|4049.3|38
1620843710000|2021-05-12 18:21:50|4062.03|4052.03|4057.9|4047.9|4062.67|4052.67|4057.85|4047.85|38
1620843720000|2021-05-12 18:22:00|4057.94|4047.94|4064.11|4054.11|4064.36|4054.36|4054.72|4044.72|36
1620843730000|2021-05-12 18:22:10|4063.93|4053.93|4064.16|4054.16|4064.27|4054.27|4062.24|4052.24|38
1620843740000|2021-05-12 18:22:20|4064.47|4054.47|4068.15|4058.15|4068.89|4058.89|4063.57|4053.57|40
1620843750000|2021-05-12 18:22:30|4068.21|4058.21|4073.11|4063.11|4073.11|4063.11|4065.5|4055.5|39
1620843760000|2021-05-12 18:22:40|4073.95|4063.95|4079.72|4069.72|4079.94|4069.94|4073.74|4063.74|37
1620843770000|2021-05-12 18:22:50|4080.8|4070.8|4075.79|4065.79|4082.28|4072.28|4075.79|4065.79|39
1620843780000|2021-05-12 18:23:00|4075.85|4065.85|4073.65|4063.65|4078.04|4068.04|4072.41|4062.41|38
1620843790000|2021-05-12 18:23:10|4073.93|4063.93|4078.17|4068.17|4079.2|4069.2|4073.93|4063.93|40
1620843800000|2021-05-12 18:23:20|4078.1|4068.1|4081.56|4071.56|4081.56|4071.56|4078.02|4068.02|37
1620843810000|2021-05-12 18:23:30|4081.37|4071.37|4080.01|4070.01|4081.57|4071.57|4078.14|4068.14|40
1620843820000|2021-05-12 18:23:40|4080.05|4070.05|4081.41|4071.41|4081.78|4071.78|4079.79|4069.79|32
1620843830000|2021-05-12 18:23:50|4082.37|4072.37|4084.46|4074.46|4086|4076|4082.37|4072.37|35
1620843840000|2021-05-12 18:24:00|4084.23|4074.23|4088.62|4078.62|4088.62|4078.62|4083.34|4073.34|35
1620843850000|2021-05-12 18:24:10|4088.61|4078.61|4088.27|4078.27|4089.79|4079.79|4088.2|4078.2|35
1620843860000|2021-05-12 18:24:20|4088.05|4078.05|4082.28|4072.28|4088.05|4078.05|4082.28|4072.28|38
1620843870000|2021-05-12 18:24:30|4081.56|4071.56|4076.34|4066.34|4083.01|4073.01|4075.81|4065.81|39
1620843880000|2021-05-12 18:24:40|4077.04|4067.04|4073.1|4063.1|4077.23|4067.23|4073.08|4063.08|35
1620843890000|2021-05-12 18:24:50|4073.09|4063.09|4072.29|4062.29|4074.08|4064.08|4072.07|4062.07|34
1620843900000|2021-05-12 18:25:00|4072.36|4062.36|4072.36|4062.36|4073.73|4063.73|4072.28|4062.28|36
1620843910000|2021-05-12 18:25:10|4072.39|4062.39|4076.14|4066.14|4076.54|4066.54|4072.39|4062.39|33
1620843920000|2021-05-12 18:25:20|4076.12|4066.12|4074.28|4064.28|4076.12|4066.12|4074.01|4064.01|37
1620843930000|2021-05-12 18:25:30|4074.23|4064.23|4074.76|4064.76|4074.76|4064.76|4073.01|4063.01|34
1620843940000|2021-05-12 18:25:40|4074.31|4064.31|4074.24|4064.24|4074.31|4064.31|4073.22|4063.22|33
1620843950000|2021-05-12 18:25:50|4074.29|4064.29|4073.8|4063.8|4074.36|4064.36|4073.08|4063.08|38
1620843960000|2021-05-12 18:26:00|4073.78|4063.78|4074.51|4064.51|4074.99|4064.99|4073.54|4063.54|35
1620843970000|2021-05-12 18:26:10|4074.28|4064.28|4071.56|4061.56|4074.28|4064.28|4070.43|4060.43|34
1620843980000|2021-05-12 18:26:20|4072.53|4062.53|4073.55|4063.55|4073.99|4063.99|4072.53|4062.53|33
1620843990000|2021-05-12 18:26:30|4074.08|4064.08|4075.51|4065.51|4075.78|4065.78|4074.01|4064.01|27
1620844000000|2021-05-12 18:26:40|4075.23|4065.23|4075.87|4065.87|4076.18|4066.18|4075.12|4065.12|24
1620844010000|2021-05-12 18:26:50|4075.9|4065.9|4076.89|4066.89|4077.13|4067.13|4075.21|4065.21|32
1620844020000|2021-05-12 18:27:00|4076.68|4066.68|4076.24|4066.24|4077.54|4067.54|4075.43|4065.43|35
1620844030000|2021-05-12 18:27:10|4075.9|4065.9|4070.44|4060.44|4076.17|4066.17|4070.44|4060.44|39
1620844040000|2021-05-12 18:27:20|4069.4|4059.4|4073.5|4063.5|4073.5|4063.5|4067|4057|38
1620844050000|2021-05-12 18:27:30|4074.08|4064.08|4072.75|4062.75|4074.23|4064.23|4070.27|4060.27|34
1620844060000|2021-05-12 18:27:40|4072.28|4062.28|4071.36|4061.36|4072.28|4062.28|4070.19|4060.19|37
1620844070000|2021-05-12 18:27:50|4071|4061|4073.4|4063.4|4073.53|4063.53|4070.77|4060.77|36
1620844080000|2021-05-12 18:28:00|4073.66|4063.66|4075.46|4065.46|4075.46|4065.46|4073.66|4063.66|29
1620844090000|2021-05-12 18:28:10|4075.49|4065.49|4074.79|4064.79|4075.49|4065.49|4073.47|4063.47|31
1620844100000|2021-05-12 18:28:20|4074.82|4064.82|4077.59|4067.59|4078.53|4068.53|4074.76|4064.76|36
1620844110000|2021-05-12 18:28:30|4077.48|4067.48|4076.37|4066.37|4077.71|4067.71|4075.94|4065.94|32
1620844120000|2021-05-12 18:28:40|4077.91|4067.91|4076.23|4066.23|4078.64|4068.64|4075.84|4065.84|35
1620844130000|2021-05-12 18:28:50|4077.79|4067.79|4077.72|4067.72|4078.15|4068.15|4076.97|4066.97|35
1620844140000|2021-05-12 18:29:00|4077.96|4067.96|4075.99|4065.99|4077.96|4067.96|4075.08|4065.08|36
1620844150000|2021-05-12 18:29:10|4076.2|4066.2|4078|4068|4078.27|4068.27|4076.13|4066.13|37
1620844160000|2021-05-12 18:29:20|4078.01|4068.01|4079.97|4069.97|4080.02|4070.02|4077.78|4067.78|24
1620844170000|2021-05-12 18:29:30|4080.41|4070.41|4081.97|4071.97|4081.97|4071.97|4079.07|4069.07|28
1620844180000|2021-05-12 18:29:40|4082.07|4072.07|4083.02|4073.02|4083.73|4073.73|4082.07|4072.07|38
1620844190000|2021-05-12 18:29:50|4083.84|4073.84|4084.56|4074.56|4087.04|4077.04|4083.84|4073.84|38
1620844200000|2021-05-12 18:30:00|4084.86|4074.86|4077.01|4067.01|4084.86|4074.86|4076.61|4066.61|39
1620844210000|2021-05-12 18:30:10|4077.17|4067.17|4072.56|4062.56|4078.53|4068.53|4072.56|4062.56|38
1620844220000|2021-05-12 18:30:20|4072.46|4062.46|4070.31|4060.31|4074.38|4064.38|4070|4060|39
1620844230000|2021-05-12 18:30:30|4068.54|4058.54|4067.31|4057.31|4069.74|4059.74|4065.28|4055.28|38
1620844240000|2021-05-12 18:30:40|4069.62|4059.62|4053.04|4043.04|4070.5|4060.5|4053.04|4043.04|39
1620844250000|2021-05-12 18:30:50|4052.46|4042.46|4044.18|4034.18|4052.46|4042.46|4042.99|4032.99|40
1620844260000|2021-05-12 18:31:00|4044.13|4034.13|4042.7|4032.7|4048.83|4038.83|4042.62|4032.62|39
1620844270000|2021-05-12 18:31:10|4042.49|4032.49|4037.03|4027.03|4042.49|4032.49|4037|4027|39
1620844280000|2021-05-12 18:31:20|4037.08|4027.08|4045.02|4035.02|4045.87|4035.87|4036.78|4026.78|38
1620844290000|2021-05-12 18:31:30|4044.96|4034.96|4043.88|4033.88|4046.53|4036.53|4042.67|4032.67|38
1620844300000|2021-05-12 18:31:40|4044.6|4034.6|4042.19|4032.19|4048.68|4038.68|4042.19|4032.19|39
1620844310000|2021-05-12 18:31:50|4041.64|4031.64|4036.21|4026.21|4042.15|4032.15|4035.15|4025.15|38
1620844320000|2021-05-12 18:32:00|4036.82|4026.82|4034.2|4024.2|4036.82|4026.82|4032.36|4022.36|39
1620844330000|2021-05-12 18:32:10|4033.79|4023.79|4032.36|4022.36|4034.61|4024.61|4031.89|4021.89|39
1620844340000|2021-05-12 18:32:20|4032.35|4022.35|4036.14|4026.14|4036.65|4026.65|4031.1|4021.1|40
1620844350000|2021-05-12 18:32:30|4036.41|4026.41|4035.51|4025.51|4040.24|4030.24|4035.51|4025.51|40
1620844360000|2021-05-12 18:32:40|4034.15|4024.15|4030.77|4020.77|4034.15|4024.15|4030.77|4020.77|37
1620844370000|2021-05-12 18:32:50|4030.54|4020.54|4034.7|4024.7|4035.25|4025.25|4030.52|4020.52|38
1620844380000|2021-05-12 18:33:00|4034.38|4024.38|4037.41|4027.41|4042.27|4032.27|4033.39|4023.39|40
1620844390000|2021-05-12 18:33:10|4037.56|4027.56|4036.36|4026.36|4038.09|4028.09|4032.21|4022.21|40
1620844400000|2021-05-12 18:33:20|4035.95|4025.95|4030.96|4020.96|4037.56|4027.56|4030.96|4020.96|40
1620844410000|2021-05-12 18:33:30|4030.84|4020.84|4031.01|4021.01|4034.16|4024.16|4029.44|4019.44|37
1620844420000|2021-05-12 18:33:40|4030.62|4020.62|4030.73|4020.73|4032.88|4022.88|4030.27|4020.27|39
1620844430000|2021-05-12 18:33:50|4030.75|4020.75|4032.83|4022.83|4033.1|4023.1|4030.35|4020.35|38
1620844440000|2021-05-12 18:34:00|4032.6|4022.6|4030.44|4020.44|4032.73|4022.73|4029.55|4019.55|37
1620844450000|2021-05-12 18:34:10|4030.43|4020.43|4037.38|4027.38|4037.94|4027.94|4030.43|4020.43|35
1620844460000|2021-05-12 18:34:20|4036.25|4026.25|4043.54|4033.54|4043.79|4033.79|4036.16|4026.16|39
1620844470000|2021-05-12 18:34:30|4043.65|4033.65|4040.97|4030.97|4044.36|4034.36|4040.21|4030.21|36
1620844480000|2021-05-12 18:34:40|4041.06|4031.06|4048.01|4038.01|4050.27|4040.27|4041.06|4031.06|39
1620844490000|2021-05-12 18:34:50|4047.89|4037.89|4050.8|4040.8|4051.03|4041.03|4047.89|4037.89|36
1620844500000|2021-05-12 18:35:00|4049.78|4039.78|4052.68|4042.68|4052.68|4042.68|4048.18|4038.18|40
1620844510000|2021-05-12 18:35:10|4054.76|4044.76|4062.21|4052.21|4062.21|4052.21|4054.75|4044.75|39
1620844520000|2021-05-12 18:35:20|4061.79|4051.79|4056.95|4046.95|4061.79|4051.79|4055.74|4045.74|37
1620844530000|2021-05-12 18:35:30|4057|4047|4059.2|4049.2|4060.85|4050.85|4056.79|4046.79|39
1620844540000|2021-05-12 18:35:40|4059.15|4049.15|4050.56|4040.56|4059.3|4049.3|4050.56|4040.56|40
1620844550000|2021-05-12 18:35:50|4050.46|4040.46|4050.63|4040.63|4050.69|4040.69|4047.56|4037.56|40
1620844560000|2021-05-12 18:36:00|4050.89|4040.89|4044.23|4034.23|4050.9|4040.9|4044.23|4034.23|39
1620844570000|2021-05-12 18:36:10|4044.42|4034.42|4035.45|4025.45|4044.42|4034.42|4033.16|4023.16|41
1620844580000|2021-05-12 18:36:20|4035.33|4025.33|4038.15|4028.15|4038.15|4028.15|4033.37|4023.37|40
1620844590000|2021-05-12 18:36:30|4038.16|4028.16|4042.3|4032.3|4042.91|4032.91|4038.16|4028.16|37
1620844600000|2021-05-12 18:36:40|4042.22|4032.22|4033.9|4023.9|4043.55|4033.55|4033.47|4023.47|39
1620844610000|2021-05-12 18:36:50|4033.75|4023.75|4032.36|4022.36|4035.76|4025.76|4032.24|4022.24|40
1620844620000|2021-05-12 18:37:00|4032.25|4022.25|4034.87|4024.87|4035.62|4025.62|4032.13|4022.13|40
1620844630000|2021-05-12 18:37:10|4035.66|4025.66|4034.94|4024.94|4035.66|4025.66|4030.59|4020.59|39
1620844640000|2021-05-12 18:37:20|4035.48|4025.48|4042.21|4032.21|4042.29|4032.29|4035.48|4025.48|37
1620844650000|2021-05-12 18:37:30|4043.01|4033.01|4044.41|4034.41|4045.16|4035.16|4042.3|4032.3|40
1620844660000|2021-05-12 18:37:40|4045.85|4035.85|4031.82|4021.82|4046.02|4036.02|4031.82|4021.82|38
1620844670000|2021-05-12 18:37:50|4031.69|4021.69|4031.7|4021.7|4033.2|4023.2|4029.54|4019.54|40
1620844680000|2021-05-12 18:38:00|4032.01|4022.01|4026.91|4016.91|4033.28|4023.28|4026.89|4016.89|39
1620844690000|2021-05-12 18:38:10|4026.73|4016.73|4030.09|4020.09|4030.09|4020.09|4026.59|4016.59|38
1620844700000|2021-05-12 18:38:20|4031|4021|4036.12|4026.12|4037.08|4027.08|4031|4021|39
1620844710000|2021-05-12 18:38:30|4036.13|4026.13|4042.38|4032.38|4044.2|4034.2|4033.8|4023.8|40
1620844720000|2021-05-12 18:38:40|4042.96|4032.96|4032.44|4022.44|4043.03|4033.03|4032.44|4022.44|37
1620844730000|2021-05-12 18:38:50|4031.93|4021.93|4032.6|4022.6|4032.82|4022.82|4030.11|4020.11|37
1620844740000|2021-05-12 18:39:00|4032.03|4022.03|4031.46|4021.46|4032.39|4022.39|4030.77|4020.77|38
1620844750000|2021-05-12 18:39:10|4031.02|4021.02|4030.53|4020.53|4032.57|4022.57|4029.93|4019.93|38
1620844760000|2021-05-12 18:39:20|4030.32|4020.32|4031.72|4021.72|4032.6|4022.6|4030.21|4020.21|38
1620844770000|2021-05-12 18:39:30|4031.64|4021.64|4029.01|4019.01|4031.7|4021.7|4029|4019|34
1620844780000|2021-05-12 18:39:40|4028.75|4018.75|4022.86|4012.86|4028.84|4018.84|4022.86|4012.86|40
1620844790000|2021-05-12 18:39:50|4022.37|4012.37|4023.13|4013.13|4026.12|4016.12|4021.9|4011.9|36
1620844800000|2021-05-12 18:40:00|4022.05|4012.05|4015.65|4005.65|4022.14|4012.14|4015.65|4005.65|39
1620844810000|2021-05-12 18:40:10|4014.89|4004.89|4009.74|3999.74|4016.81|4006.81|4009.74|3999.74|38
1620844820000|2021-05-12 18:40:20|4010.18|4000.18|4005.42|3995.42|4010.18|4000.18|4005.42|3995.42|39
1620844830000|2021-05-12 18:40:30|4005.4|3995.4|4005.6|3995.6|4005.6|3995.6|4004.37|3994.37|36
1620844840000|2021-05-12 18:40:40|4006.29|3996.29|4004.17|3994.17|4010.81|4000.81|4004.17|3994.17|39
1620844850000|2021-05-12 18:40:50|4004.06|3994.06|4005.15|3995.15|4005.24|3995.24|4003.43|3993.43|38
1620844860000|2021-05-12 18:41:00|4006.35|3996.35|4006.46|3996.46|4011.97|4001.97|4006.34|3996.34|40
1620844870000|2021-05-12 18:41:10|4006.29|3996.29|4004.16|3994.16|4006.79|3996.79|4002.67|3992.67|40
1620844880000|2021-05-12 18:41:20|4004.23|3994.23|4003.07|3993.07|4004.24|3994.24|4001.84|3991.84|40
1620844890000|2021-05-12 18:41:30|4002.38|3992.38|4003.38|3993.38|4003.64|3993.64|4001.44|3991.44|33
1620844900000|2021-05-12 18:41:40|4002.55|3992.55|3995.77|3985.77|4002.55|3992.55|3991.03|3981.03|39
1620844910000|2021-05-12 18:41:50|3995.39|3985.39|3998.14|3988.14|4000.68|3990.68|3995.02|3985.02|38
1620844920000|2021-05-12 18:42:00|3997.47|3987.47|3987.75|3977.75|3998.4|3988.4|3987.61|3977.61|39
1620844930000|2021-05-12 18:42:10|3988.64|3978.64|3984.56|3974.56|3994.34|3984.34|3982.86|3972.86|39
1620844940000|2021-05-12 18:42:20|3984.6|3974.6|3976.32|3966.32|3984.6|3974.6|3976.3|3966.3|40
1620844950000|2021-05-12 18:42:30|3975.78|3965.78|3974.93|3964.93|3980.4|3970.4|3974.93|3964.93|39
1620844960000|2021-05-12 18:42:40|3974.98|3964.98|3981.69|3971.69|3982.9|3972.9|3973.92|3963.92|38
1620844970000|2021-05-12 18:42:50|3982.43|3972.43|3987.08|3977.08|3987.58|3977.58|3982.16|3972.16|40
1620844980000|2021-05-12 18:43:00|3987.22|3977.22|3978.03|3968.03|3987.39|3977.39|3978.03|3968.03|36
1620844990000|2021-05-12 18:43:10|3978.14|3968.14|3975.32|3965.32|3978.99|3968.99|3971.59|3961.59|39
1620845000000|2021-05-12 18:43:20|3975.7|3965.7|3976.29|3966.29|3977.89|3967.89|3975.7|3965.7|35
1620845010000|2021-05-12 18:43:30|3976.72|3966.72|3982.97|3972.97|3983.59|3973.59|3976.48|3966.48|39
1620845020000|2021-05-12 18:43:40|3982.96|3972.96|3979.04|3969.04|3982.96|3972.96|3978.77|3968.77|37
1620845030000|2021-05-12 18:43:50|3979.16|3969.16|3984|3974|3984|3974|3978.3|3968.3|36
1620845040000|2021-05-12 18:44:00|3983.39|3973.39|3994.74|3984.74|3994.74|3984.74|3983.23|3973.23|38
1620845050000|2021-05-12 18:44:10|3995.15|3985.15|3998.95|3988.95|3999.34|3989.34|3995.15|3985.15|31
1620845060000|2021-05-12 18:44:20|3998.5|3988.5|4003.42|3993.42|4003.98|3993.98|3998.5|3988.5|31
1620845070000|2021-05-12 18:44:30|4003.45|3993.45|4014.19|4004.19|4014.32|4004.32|4002.88|3992.88|38
1620845080000|2021-05-12 18:44:40|4014.22|4004.22|4018.57|4008.57|4018.57|4008.57|4014.22|4004.22|37
1620845090000|2021-05-12 18:44:50|4018.74|4008.74|4027.7|4017.7|4028.81|4018.81|4018.74|4008.74|37
1620845100000|2021-05-12 18:45:00|4028.78|4018.78|4027.91|4017.91|4029.11|4019.11|4022.67|4012.67|39
1620845110000|2021-05-12 18:45:10|4027.41|4017.41|4037.67|4027.67|4037.67|4027.67|4027.41|4017.41|38
1620845120000|2021-05-12 18:45:20|4038.8|4028.8|4041.82|4031.82|4041.82|4031.82|4037.95|4027.95|37
1620845130000|2021-05-12 18:45:30|4042.99|4032.99|4043.17|4033.17|4043.54|4033.54|4040.37|4030.37|39
1620845140000|2021-05-12 18:45:40|4043.78|4033.78|4043.63|4033.63|4046.33|4036.33|4042.97|4032.97|37
1620845150000|2021-05-12 18:45:50|4043.75|4033.75|4044.88|4034.88|4046.05|4036.05|4043.7|4033.7|38
1620845160000|2021-05-12 18:46:00|4044.76|4034.76|4041.79|4031.79|4045.23|4035.23|4040.28|4030.28|37
1620845170000|2021-05-12 18:46:10|4041.46|4031.46|4040.78|4030.78|4042.1|4032.1|4039.27|4029.27|35
1620845180000|2021-05-12 18:46:20|4040.57|4030.57|4036.59|4026.59|4040.57|4030.57|4036.47|4026.47|38
1620845190000|2021-05-12 18:46:30|4037.16|4027.16|4032.57|4022.57|4037.3|4027.3|4032.57|4022.57|38
1620845200000|2021-05-12 18:46:40|4032.21|4022.21|4026.48|4016.48|4032.21|4022.21|4026.48|4016.48|36
1620845210000|2021-05-12 18:46:50|4026.3|4016.3|4016.17|4006.17|4026.3|4016.3|4012.89|4002.89|40
1620845220000|2021-05-12 18:47:00|4016.77|4006.77|4020.93|4010.93|4022.89|4012.89|4016.77|4006.77|39
1620845230000|2021-05-12 18:47:10|4020.61|4010.61|4013.35|4003.35|4020.61|4010.61|4012.09|4002.09|40
1620845240000|2021-05-12 18:47:20|4013.47|4003.47|4007.53|3997.53|4013.47|4003.47|4005.34|3995.34|40
1620845250000|2021-05-12 18:47:30|4007.8|3997.8|4013.88|4003.88|4013.89|4003.89|4006.87|3996.87|38
1620845260000|2021-05-12 18:47:40|4013.85|4003.85|4025.72|4015.72|4025.72|4015.72|4013.85|4003.85|40
1620845270000|2021-05-12 18:47:50|4025.73|4015.73|4031.19|4021.19|4031.19|4021.19|4023.91|4013.91|35
1620845280000|2021-05-12 18:48:00|4031.32|4021.32|4033.66|4023.66|4033.66|4023.66|4029.03|4019.03|38
1620845290000|2021-05-12 18:48:10|4033.53|4023.53|4037.87|4027.87|4037.9|4027.9|4031.92|4021.92|37
1620845300000|2021-05-12 18:48:20|4037.88|4027.88|4037.18|4027.18|4038.34|4028.34|4036.6|4026.6|37
1620845310000|2021-05-12 18:48:30|4038.12|4028.12|4040.94|4030.94|4041|4031|4038.12|4028.12|37
1620845320000|2021-05-12 18:48:40|4041.83|4031.83|4043.78|4033.78|4043.78|4033.78|4041.3|4031.3|29
1620845330000|2021-05-12 18:48:50|4043.31|4033.31|4042.1|4032.1|4044.84|4034.84|4041.51|4031.51|36
1620845340000|2021-05-12 18:49:00|4041.87|4031.87|4050.23|4040.23|4050.23|4040.23|4041.5|4031.5|31
1620845350000|2021-05-12 18:49:10|4050.21|4040.21|4051.08|4041.08|4054.07|4044.07|4050.21|4040.21|33
1620845360000|2021-05-12 18:49:20|4051.22|4041.22|4048.28|4038.28|4051.4|4041.4|4047.54|4037.54|32
1620845370000|2021-05-12 18:49:30|4048.16|4038.16|4043.49|4033.49|4051.17|4041.17|4043.49|4033.49|36
1620845380000|2021-05-12 18:49:40|4043.06|4033.06|4041.38|4031.38|4043.06|4033.06|4037.94|4027.94|40
1620845390000|2021-05-12 18:49:50|4040.85|4030.85|4041.34|4031.34|4041.79|4031.79|4039.53|4029.53|38
1620845400000|2021-05-12 18:50:00|4041.57|4031.57|4047.29|4037.29|4047.29|4037.29|4041.57|4031.57|36
1620845410000|2021-05-12 18:50:10|4047.27|4037.27|4043.45|4033.45|4047.9|4037.9|4041.96|4031.96|39
1620845420000|2021-05-12 18:50:20|4043.35|4033.35|4041.81|4031.81|4044.26|4034.26|4041.81|4031.81|38
1620845430000|2021-05-12 18:50:30|4040.83|4030.83|4027.93|4017.93|4040.83|4030.83|4027.93|4017.93|36
1620845440000|2021-05-12 18:50:40|4028.31|4018.31|4035.12|4025.12|4035.41|4025.41|4028.31|4018.31|39
1620845450000|2021-05-12 18:50:50|4034.47|4024.47|4035.63|4025.63|4035.63|4025.63|4030.04|4020.04|40
1620845460000|2021-05-12 18:51:00|4035.85|4025.85|4041.33|4031.33|4041.33|4031.33|4035.28|4025.28|37
1620845470000|2021-05-12 18:51:10|4041.72|4031.72|4032.51|4022.51|4041.72|4031.72|4032.51|4022.51|40
1620845480000|2021-05-12 18:51:20|4032.12|4022.12|4035.25|4025.25|4037.23|4027.23|4030.14|4020.14|39
1620845490000|2021-05-12 18:51:30|4034.9|4024.9|4036.08|4026.08|4037.13|4027.13|4032.15|4022.15|40
1620845500000|2021-05-12 18:51:40|4036.35|4026.35|4038.95|4028.95|4040|4030|4036.35|4026.35|38
1620845510000|2021-05-12 18:51:50|4038.96|4028.96|4036.77|4026.77|4039.6|4029.6|4035.99|4025.99|38
1620845520000|2021-05-12 18:52:00|4037.02|4027.02|4040.06|4030.06|4040.06|4030.06|4036.95|4026.95|36
1620845530000|2021-05-12 18:52:10|4039.65|4029.65|4036.66|4026.66|4039.65|4029.65|4034.91|4024.91|36
1620845540000|2021-05-12 18:52:20|4037.38|4027.38|4029.7|4019.7|4037.38|4027.38|4028.08|4018.08|39
1620845550000|2021-05-12 18:52:30|4029.2|4019.2|4023.76|4013.76|4029.2|4019.2|4018.31|4008.31|40
1620845560000|2021-05-12 18:52:40|4024.08|4014.08|4017.57|4007.57|4024.9|4014.9|4017.11|4007.11|40
1620845570000|2021-05-12 18:52:50|4017.55|4007.55|4014.39|4004.39|4018.75|4008.75|4013.97|4003.97|40
1620845580000|2021-05-12 18:53:00|4014.65|4004.65|4018.03|4008.03|4018.03|4008.03|4012.97|4002.97|39
1620845590000|2021-05-12 18:53:10|4018.54|4008.54|4013.63|4003.63|4018.73|4008.73|4012.2|4002.2|40
1620845600000|2021-05-12 18:53:20|4013.33|4003.33|4011.21|4001.21|4013.33|4003.33|4010.49|4000.49|35
1620845610000|2021-05-12 18:53:30|4011.12|4001.12|4003.38|3993.38|4012.02|4002.02|4003.03|3993.03|39
1620845620000|2021-05-12 18:53:40|4003.05|3993.05|4003.31|3993.31|4007.25|3997.25|4002.94|3992.94|37
1620845630000|2021-05-12 18:53:50|4003.18|3993.18|3997.26|3987.26|4003.18|3993.18|3997.26|3987.26|39
1620845640000|2021-05-12 18:54:00|3997.22|3987.22|4001.55|3991.55|4001.55|3991.55|3994.6|3984.6|38
1620845650000|2021-05-12 18:54:10|4001.62|3991.62|4007.97|3997.97|4008.33|3998.33|4001.62|3991.62|37
1620845660000|2021-05-12 18:54:20|4008.02|3998.02|4006.63|3996.63|4008.44|3998.44|4002.93|3992.93|39
1620845670000|2021-05-12 18:54:30|4006.83|3996.83|4018.92|4008.92|4020.38|4010.38|4006.37|3996.37|39
1620845680000|2021-05-12 18:54:40|4019.23|4009.23|4022.73|4012.73|4023.5|4013.5|4018.87|4008.87|37
1620845690000|2021-05-12 18:54:50|4022.05|4012.05|4019.36|4009.36|4022.16|4012.16|4017.84|4007.84|37
1620845700000|2021-05-12 18:55:00|4020.08|4010.08|4017.18|4007.18|4020.2|4010.2|4015.67|4005.67|38
1620845710000|2021-05-12 18:55:10|4017.09|4007.09|4010.43|4000.43|4017.18|4007.18|4010.43|4000.43|38
1620845720000|2021-05-12 18:55:20|4010.35|4000.35|4009.08|3999.08|4010.66|4000.66|4007.55|3997.55|40
1620845730000|2021-05-12 18:55:30|4009.69|3999.69|4005.76|3995.76|4013.6|4003.6|4005.46|3995.46|38
1620845740000|2021-05-12 18:55:40|4005.82|3995.82|4001.27|3991.27|4006.2|3996.2|4000.69|3990.69|39
1620845750000|2021-05-12 18:55:50|4001.15|3991.15|4009.42|3999.42|4010.77|4000.77|4001.15|3991.15|40
1620845760000|2021-05-12 18:56:00|4009.1|3999.1|4004.68|3994.68|4010.14|4000.14|4004.28|3994.28|36
1620845770000|2021-05-12 18:56:10|4004.7|3994.7|4012.03|4002.03|4012.03|4002.03|4004.7|3994.7|37
1620845780000|2021-05-12 18:56:20|4012|4002|4009.38|3999.38|4013.27|4003.27|4005.78|3995.78|38
1620845790000|2021-05-12 18:56:30|4009.08|3999.08|4010.38|4000.38|4010.49|4000.49|4008.63|3998.63|35
1620845800000|2021-05-12 18:56:40|4010.43|4000.43|4011.42|4001.42|4012.51|4002.51|4010.43|4000.43|35
1620845810000|2021-05-12 18:56:50|4011.44|4001.44|4009.64|3999.64|4011.44|4001.44|4008.09|3998.09|34
1620845820000|2021-05-12 18:57:00|4009.62|3999.62|4012.82|4002.82|4015.44|4005.44|4009.44|3999.44|33
1620845830000|2021-05-12 18:57:10|4013.22|4003.22|4020.89|4010.89|4020.89|4010.89|4013.22|4003.22|38
1620845840000|2021-05-12 18:57:20|4021.08|4011.08|4026.99|4016.99|4026.99|4016.99|4020.82|4010.82|38
1620845850000|2021-05-12 18:57:30|4027.04|4017.04|4028.7|4018.7|4028.7|4018.7|4025.75|4015.75|35
1620845860000|2021-05-12 18:57:40|4028.31|4018.31|4032.27|4022.27|4032.57|4022.57|4027.52|4017.52|40
1620845870000|2021-05-12 18:57:50|4032.06|4022.06|4036.74|4026.74|4036.74|4026.74|4031.19|4021.19|39
1620845880000|2021-05-12 18:58:00|4036.89|4026.89|4032.93|4022.93|4038.03|4028.03|4032.93|4022.93|39
1620845890000|2021-05-12 18:58:10|4032.76|4022.76|4033.43|4023.43|4033.43|4023.43|4028.3|4018.3|40
1620845900000|2021-05-12 18:58:20|4034.06|4024.06|4034.02|4024.02|4035.49|4025.49|4033.4|4023.4|39
1620845910000|2021-05-12 18:58:30|4033.93|4023.93|4030.69|4020.69|4034.63|4024.63|4030.69|4020.69|37
1620845920000|2021-05-12 18:58:40|4031.26|4021.26|4029.39|4019.39|4031.77|4021.77|4027.99|4017.99|39
1620845930000|2021-05-12 18:58:50|4029.35|4019.35|4031.38|4021.38|4031.38|4021.38|4028.91|4018.91|39
1620845940000|2021-05-12 18:59:00|4031.45|4021.45|4031.55|4021.55|4031.6|4021.6|4028.5|4018.5|35
1620845950000|2021-05-12 18:59:10|4031.19|4021.19|4024.43|4014.43|4031.19|4021.19|4024.43|4014.43|37
1620845960000|2021-05-12 18:59:20|4024.63|4014.63|4022.9|4012.9|4024.63|4014.63|4021.14|4011.14|39
1620845970000|2021-05-12 18:59:30|4022.89|4012.89|4021.37|4011.37|4022.95|4012.95|4019.27|4009.27|37
1620845980000|2021-05-12 18:59:40|4021.27|4011.27|4025.15|4015.15|4025.2|4015.2|4020.2|4010.2|36
1620845990000|2021-05-12 18:59:50|4025.02|4015.02|4021.56|4011.56|4025.13|4015.13|4021.28|4011.28|35
1620846000000|2021-05-12 19:00:00|4021.36|4011.36|4006.19|3996.19|4021.48|4011.48|4006.06|3996.06|39
1620846010000|2021-05-12 19:00:10|4006.14|3996.14|4006.8|3996.8|4009.44|3999.44|4005.81|3995.81|39
1620846020000|2021-05-12 19:00:20|4006.9|3996.9|4004.38|3994.38|4007.74|3997.74|4003.73|3993.73|39
1620846030000|2021-05-12 19:00:30|4004.39|3994.39|4004.74|3994.74|4004.97|3994.97|4003.97|3993.97|33
1620846040000|2021-05-12 19:00:40|4004.84|3994.84|4016.48|4006.48|4016.48|4006.48|4004.84|3994.84|41
1620846050000|2021-05-12 19:00:50|4016.76|4006.76|4015.96|4005.96|4017.7|4007.7|4015.3|4005.3|39
1620846060000|2021-05-12 19:01:00|4015.3|4005.3|4004.98|3994.98|4015.31|4005.31|4004.88|3994.88|40
1620846070000|2021-05-12 19:01:10|4005.03|3995.03|4007.17|3997.17|4009.39|3999.39|4005.03|3995.03|39
1620846080000|2021-05-12 19:01:20|4007.13|3997.13|4010.85|4000.85|4010.85|4000.85|4006.07|3996.07|35
1620846090000|2021-05-12 19:01:30|4010.9|4000.9|4005.88|3995.88|4010.9|4000.9|4005.88|3995.88|39
1620846100000|2021-05-12 19:01:40|4005.89|3995.89|4001.59|3991.59|4006.03|3996.03|4001.59|3991.59|39
1620846110000|2021-05-12 19:01:50|4001.58|3991.58|4002.8|3992.8|4007.44|3997.44|4001.58|3991.58|40
1620846120000|2021-05-12 19:02:00|4002.78|3992.78|4002.34|3992.34|4005.52|3995.52|4002.34|3992.34|38
1620846130000|2021-05-12 19:02:10|4002.21|3992.21|3995.39|3985.39|4002.21|3992.21|3995.39|3985.39|36
1620846140000|2021-05-12 19:02:20|3995.25|3985.25|3998.09|3988.09|4000.46|3990.46|3994.99|3984.99|39
1620846150000|2021-05-12 19:02:30|3998.22|3988.22|3994.31|3984.31|3998.22|3988.22|3994|3984|39
1620846160000|2021-05-12 19:02:40|3994.4|3984.4|3991.66|3981.66|3995.26|3985.26|3991.66|3981.66|39
1620846170000|2021-05-12 19:02:50|3991.2|3981.2|3987.87|3977.87|3991.4|3981.4|3987.11|3977.11|37
1620846180000|2021-05-12 19:03:00|3987.91|3977.91|3994.34|3984.34|3994.34|3984.34|3987.91|3977.91|39
1620846190000|2021-05-12 19:03:10|3994.46|3984.46|3998.06|3988.06|4000.52|3990.52|3994.46|3984.46|39
1620846200000|2021-05-12 19:03:20|3997.43|3987.43|3994.99|3984.99|3997.43|3987.43|3994.71|3984.71|37
1620846210000|2021-05-12 19:03:30|3995.03|3985.03|3991.17|3981.17|3995.68|3985.68|3990.66|3980.66|40
1620846220000|2021-05-12 19:03:40|3990.88|3980.88|3991.85|3981.85|3993.51|3983.51|3989.9|3979.9|40
1620846230000|2021-05-12 19:03:50|3991.91|3981.91|3995.03|3985.03|3995.15|3985.15|3991.54|3981.54|37
1620846240000|2021-05-12 19:04:00|3994.85|3984.85|3999.18|3989.18|3999.18|3989.18|3991.75|3981.75|38
1620846250000|2021-05-12 19:04:10|3999.39|3989.39|4002.13|3992.13|4002.52|3992.52|3999.39|3989.39|35
1620846260000|2021-05-12 19:04:20|4001.8|3991.8|4005.16|3995.16|4005.39|3995.39|4001.1|3991.1|37
1620846270000|2021-05-12 19:04:30|4004.1|3994.1|4003.65|3993.65|4005.84|3995.84|4001.26|3991.26|39
1620846280000|2021-05-12 19:04:40|4004.41|3994.41|4000.15|3990.15|4004.95|3994.95|3999.34|3989.34|39
1620846290000|2021-05-12 19:04:50|4003.04|3993.04|4002.15|3992.15|4003.25|3993.25|3997.71|3987.71|38
1620846300000|2021-05-12 19:05:00|4001.94|3991.94|4007.48|3997.48|4008.59|3998.59|4001.75|3991.75|37
1620846310000|2021-05-12 19:05:10|4007.43|3997.43|4004.08|3994.08|4007.43|3997.43|4004.08|3994.08|39
1620846320000|2021-05-12 19:05:20|4003.94|3993.94|3999.37|3989.37|4004.27|3994.27|3998.72|3988.72|39
1620846330000|2021-05-12 19:05:30|3999.03|3989.03|3997.35|3987.35|3999.03|3989.03|3995.64|3985.64|40
1620846340000|2021-05-12 19:05:40|3997.37|3987.37|3996.11|3986.11|3997.74|3987.74|3995.36|3985.36|37
1620846350000|2021-05-12 19:05:50|3996.06|3986.06|3996.19|3986.19|3996.41|3986.41|3994.3|3984.3|32
1620846360000|2021-05-12 19:06:00|3996.05|3986.05|3999.43|3989.43|4000.62|3990.62|3995.85|3985.85|38
1620846370000|2021-05-12 19:06:10|3999.37|3989.37|3993.14|3983.14|3999.37|3989.37|3993.14|3983.14|37
1620846380000|2021-05-12 19:06:20|3992.91|3982.91|3989.5|3979.5|3992.91|3982.91|3989.5|3979.5|37
1620846390000|2021-05-12 19:06:30|3989.49|3979.49|3984.56|3974.56|3989.62|3979.62|3983.94|3973.94|38
1620846400000|2021-05-12 19:06:40|3984.49|3974.49|3983.91|3973.91|3986.34|3976.34|3983.75|3973.75|39
1620846410000|2021-05-12 19:06:50|3984.18|3974.18|3989.12|3979.12|3989.12|3979.12|3979.88|3969.88|38
1620846420000|2021-05-12 19:07:00|3989.29|3979.29|3985.68|3975.68|3989.62|3979.62|3985.58|3975.58|36
1620846430000|2021-05-12 19:07:10|3985.63|3975.63|3987.9|3977.9|3987.97|3977.97|3985.62|3975.62|36
1620846440000|2021-05-12 19:07:20|3987.89|3977.89|3986.12|3976.12|3989.48|3979.48|3985.83|3975.83|38
1620846450000|2021-05-12 19:07:30|3986.2|3976.2|3982.22|3972.22|3987.23|3977.23|3982.22|3972.22|37
1620846460000|2021-05-12 19:07:40|3981.7|3971.7|3980.6|3970.6|3981.76|3971.76|3980.04|3970.04|40
1620846470000|2021-05-12 19:07:50|3980.65|3970.65|3984.19|3974.19|3984.19|3974.19|3980.65|3970.65|38
1620846480000|2021-05-12 19:08:00|3985.15|3975.15|3986.71|3976.71|3987.67|3977.67|3985.04|3975.04|38
1620846490000|2021-05-12 19:08:10|3986.47|3976.47|3982.87|3972.87|3986.47|3976.47|3981.98|3971.98|34
1620846500000|2021-05-12 19:08:20|3983.6|3973.6|3982.76|3972.76|3984.44|3974.44|3981.08|3971.08|39
1620846510000|2021-05-12 19:08:30|3982.67|3972.67|3971.96|3961.96|3982.67|3972.67|3971.7|3961.7|37
1620846520000|2021-05-12 19:08:40|3972.01|3962.01|3967.94|3957.94|3972.01|3962.01|3967.94|3957.94|38
1620846530000|2021-05-12 19:08:50|3968.01|3958.01|3968.04|3958.04|3969.45|3959.45|3965.97|3955.97|39
1620846540000|2021-05-12 19:09:00|3968.15|3958.15|3973.76|3963.76|3976.07|3966.07|3968.15|3958.15|38
1620846550000|2021-05-12 19:09:10|3973.68|3963.68|3965.86|3955.86|3973.85|3963.85|3965.17|3955.17|38
1620846560000|2021-05-12 19:09:20|3965.3|3955.3|3967.46|3957.46|3967.95|3957.95|3965.16|3955.16|38
1620846570000|2021-05-12 19:09:30|3967.02|3957.02|3961.83|3951.83|3967.02|3957.02|3961.78|3951.78|38
1620846580000|2021-05-12 19:09:40|3961.84|3951.84|3963.07|3953.07|3965.07|3955.07|3961.44|3951.44|38
1620846590000|2021-05-12 19:09:50|3963.16|3953.16|3966.44|3956.44|3966.44|3956.44|3961.83|3951.83|39
1620846600000|2021-05-12 19:10:00|3966.18|3956.18|3962.49|3952.49|3966.18|3956.18|3961.71|3951.71|40
1620846610000|2021-05-12 19:10:10|3962.88|3952.88|3960.84|3950.84|3963.94|3953.94|3960.78|3950.78|40
1620846620000|2021-05-12 19:10:20|3960.89|3950.89|3955.23|3945.23|3960.9|3950.9|3954.31|3944.31|39
1620846630000|2021-05-12 19:10:30|3956.56|3946.56|3954.79|3944.79|3958.09|3948.09|3954.79|3944.79|40
1620846640000|2021-05-12 19:10:40|3955.33|3945.33|3954.8|3944.8|3955.57|3945.57|3951.96|3941.96|40
1620846650000|2021-05-12 19:10:50|3954.47|3944.47|3961.86|3951.86|3964.21|3954.21|3954.47|3944.47|40
1620846660000|2021-05-12 19:11:00|3961.92|3951.92|3952.7|3942.7|3961.92|3951.92|3952.7|3942.7|37
1620846670000|2021-05-12 19:11:10|3952.85|3942.85|3956.66|3946.66|3956.66|3946.66|3952.85|3942.85|39
1620846680000|2021-05-12 19:11:20|3957.12|3947.12|3954.44|3944.44|3958.29|3948.29|3953.45|3943.45|40
1620846690000|2021-05-12 19:11:30|3954.21|3944.21|3954.75|3944.75|3956.98|3946.98|3954.05|3944.05|39
1620846700000|2021-05-12 19:11:40|3955.03|3945.03|3954.19|3944.19|3956.21|3946.21|3954.13|3944.13|38
1620846710000|2021-05-12 19:11:50|3954.57|3944.57|3948.32|3938.32|3955.9|3945.9|3947.87|3937.87|39
1620846720000|2021-05-12 19:12:00|3948.37|3938.37|3952.02|3942.02|3952.34|3942.34|3948.31|3938.31|40
1620846730000|2021-05-12 19:12:10|3952.1|3942.1|3948.6|3938.6|3952.14|3942.14|3948.09|3938.09|32
1620846740000|2021-05-12 19:12:20|3948.5|3938.5|3947.71|3937.71|3949.33|3939.33|3947.71|3937.71|36
1620846750000|2021-05-12 19:12:30|3947.98|3937.98|3947.1|3937.1|3948.58|3938.58|3946.8|3936.8|36
1620846760000|2021-05-12 19:12:40|3947.34|3937.34|3946.46|3936.46|3947.4|3937.4|3946.46|3936.46|34
1620846770000|2021-05-12 19:12:50|3946.64|3936.64|3950.17|3940.17|3951.99|3941.99|3946.53|3936.53|39
1620846780000|2021-05-12 19:13:00|3950.35|3940.35|3954.62|3944.62|3954.62|3944.62|3950.23|3940.23|37
1620846790000|2021-05-12 19:13:10|3953.63|3943.63|3958.47|3948.47|3960.21|3950.21|3953.63|3943.63|37
1620846800000|2021-05-12 19:13:20|3959.2|3949.2|3962.45|3952.45|3962.45|3952.45|3955.39|3945.39|30
1620846810000|2021-05-12 19:13:30|3962.6|3952.6|3963.55|3953.55|3966.8|3956.8|3961.64|3951.64|37
1620846820000|2021-05-12 19:13:40|3963.49|3953.49|3965.24|3955.24|3966.07|3956.07|3963.25|3953.25|29
1620846830000|2021-05-12 19:13:50|3965.36|3955.36|3958.01|3948.01|3965.36|3955.36|3956.75|3946.75|34
1620846840000|2021-05-12 19:14:00|3957.93|3947.93|3955.59|3945.59|3960.09|3950.09|3955.59|3945.59|35
1620846850000|2021-05-12 19:14:10|3954.46|3944.46|3954.29|3944.29|3955.43|3945.43|3952.65|3942.65|36
1620846860000|2021-05-12 19:14:20|3954.24|3944.24|3950.51|3940.51|3954.24|3944.24|3949.46|3939.46|28
1620846870000|2021-05-12 19:14:30|3950.5|3940.5|3952.13|3942.13|3952.8|3942.8|3949.65|3939.65|29
1620846880000|2021-05-12 19:14:40|3951.83|3941.83|3953.24|3943.24|3958.95|3948.95|3950.5|3940.5|36
1620846890000|2021-05-12 19:14:50|3953.6|3943.6|3958.27|3948.27|3958.45|3948.45|3953.6|3943.6|36
1620846900000|2021-05-12 19:15:00|3958.23|3948.23|3950.1|3940.1|3958.29|3948.29|3949.58|3939.58|37
1620846910000|2021-05-12 19:15:10|3950.09|3940.09|3944.26|3934.26|3950.09|3940.09|3944.13|3934.13|33
1620846920000|2021-05-12 19:15:20|3944.24|3934.24|3944.15|3934.15|3945.15|3935.15|3941.87|3931.87|35
1620846930000|2021-05-12 19:15:30|3944.46|3934.46|3955.46|3945.46|3956.88|3946.88|3944.46|3934.46|39
1620846940000|2021-05-12 19:15:40|3955.39|3945.39|3965.47|3955.47|3965.47|3955.47|3955.39|3945.39|38
1620846950000|2021-05-12 19:15:50|3966.03|3956.03|3978.85|3968.85|3978.85|3968.85|3966.03|3956.03|38
1620846960000|2021-05-12 19:16:00|3978.86|3968.86|3979.54|3969.54|3980.42|3970.42|3977.81|3967.81|29
1620846970000|2021-05-12 19:16:10|3979.74|3969.74|3984.6|3974.6|3984.6|3974.6|3979.38|3969.38|29
1620846980000|2021-05-12 19:16:20|3984.61|3974.61|3985.09|3975.09|3985.84|3975.84|3983.09|3973.09|33
1620846990000|2021-05-12 19:16:30|3985.12|3975.12|3988.59|3978.59|3988.59|3978.59|3984.68|3974.68|26
1620847000000|2021-05-12 19:16:40|3988.79|3978.79|3990.24|3980.24|3990.69|3980.69|3988.79|3978.79|31
1620847010000|2021-05-12 19:16:50|3989.98|3979.98|3991.02|3981.02|3991.56|3981.56|3989.69|3979.69|30
1620847020000|2021-05-12 19:17:00|3991.08|3981.08|3986.17|3976.17|3991.17|3981.17|3985.91|3975.91|31
1620847030000|2021-05-12 19:17:10|3985.83|3975.83|3987.63|3977.63|3987.89|3977.89|3985.27|3975.27|35
1620847040000|2021-05-12 19:17:20|3988.42|3978.42|3993.68|3983.68|3994.49|3984.49|3988.42|3978.42|36
1620847050000|2021-05-12 19:17:30|3993.02|3983.02|3994.25|3984.25|3994.44|3984.44|3993|3983|35
1620847060000|2021-05-12 19:17:40|3993.88|3983.88|3994.11|3984.11|3994.47|3984.47|3993.62|3983.62|26
1620847070000|2021-05-12 19:17:50|3994.19|3984.19|3996.66|3986.66|3996.86|3986.86|3994.07|3984.07|33
1620847080000|2021-05-12 19:18:00|3996.67|3986.67|3998.73|3988.73|4000.16|3990.16|3996.63|3986.63|25
1620847090000|2021-05-12 19:18:10|3998.82|3988.82|3998.18|3988.18|4001.45|3991.45|3997.21|3987.21|32
1620847100000|2021-05-12 19:18:20|3998.14|3988.14|3997.17|3987.17|3999.48|3989.48|3997.17|3987.17|29
1620847110000|2021-05-12 19:18:30|3997.1|3987.1|3996.78|3986.78|3997.16|3987.16|3995.5|3985.5|29
1620847120000|2021-05-12 19:18:40|3996.76|3986.76|3999.62|3989.62|3999.9|3989.9|3995.92|3985.92|33
1620847130000|2021-05-12 19:18:50|3999.83|3989.83|4000.96|3990.96|4001.09|3991.09|3998.82|3988.82|27
1620847140000|2021-05-12 19:19:00|4001.31|3991.31|4003.92|3993.92|4004.01|3994.01|3998.2|3988.2|31
1620847150000|2021-05-12 19:19:10|4004.01|3994.01|4003.18|3993.18|4004.75|3994.75|4002.32|3992.32|25
1620847160000|2021-05-12 19:19:20|4003.63|3993.63|4008.1|3998.1|4008.1|3998.1|4001.98|3991.98|32
1620847170000|2021-05-12 19:19:30|4008.11|3998.11|4010.15|4000.15|4010.18|4000.18|4004.41|3994.41|34
1620847180000|2021-05-12 19:19:40|4010.29|4000.29|4013.53|4003.53|4013.53|4003.53|4009.88|3999.88|37
1620847190000|2021-05-12 19:19:50|4013.54|4003.54|4014.85|4004.85|4015|4005|4012.88|4002.88|35
1620847200000|2021-05-12 19:20:00|4014.84|4004.84|4013.94|4003.94|4015.34|4005.34|4013.64|4003.64|28
1620847210000|2021-05-12 19:20:10|4013.78|4003.78|4009.86|3999.86|4013.78|4003.78|4009.39|3999.39|38
1620847220000|2021-05-12 19:20:20|4010.39|4000.39|4009.84|3999.84|4010.63|4000.63|4005.91|3995.91|38
1620847230000|2021-05-12 19:20:30|4009.85|3999.85|4011.34|4001.34|4011.41|4001.41|4008.82|3998.82|33
1620847240000|2021-05-12 19:20:40|4011.3|4001.3|4011.1|4001.1|4011.3|4001.3|4007.72|3997.72|34
1620847250000|2021-05-12 19:20:50|4011.16|4001.16|4010.08|4000.08|4011.84|4001.84|4010.07|4000.07|30
1620847260000|2021-05-12 19:21:00|4010.3|4000.3|4004.85|3994.85|4010.34|4000.34|4004.08|3994.08|33
1620847270000|2021-05-12 19:21:10|4004.8|3994.8|4001.82|3991.82|4004.8|3994.8|4001.34|3991.34|34
1620847280000|2021-05-12 19:21:20|4002.17|3992.17|3999.87|3989.87|4002.17|3992.17|3998.12|3988.12|27
1620847290000|2021-05-12 19:21:30|3999.83|3989.83|3998.27|3988.27|4000.51|3990.51|3998.26|3988.26|28
1620847300000|2021-05-12 19:21:40|3998.3|3988.3|4004.45|3994.45|4005.55|3995.55|3998.27|3988.27|33
1620847310000|2021-05-12 19:21:50|4004.14|3994.14|4001.41|3991.41|4004.33|3994.33|3999.94|3989.94|32
1620847320000|2021-05-12 19:22:00|4001.32|3991.32|4010.02|4000.02|4010.02|4000.02|4001.32|3991.32|38
1620847330000|2021-05-12 19:22:10|4010.03|4000.03|4005.87|3995.87|4010.8|4000.8|4005.42|3995.42|36
1620847340000|2021-05-12 19:22:20|4007.44|3997.44|4011.15|4001.15|4011.15|4001.15|4007.06|3997.06|38
1620847350000|2021-05-12 19:22:30|4010.91|4000.91|4011.77|4001.77|4013.11|4003.11|4010.91|4000.91|37
1620847360000|2021-05-12 19:22:40|4012.01|4002.01|4011.03|4001.03|4012.01|4002.01|4009.28|3999.28|33
1620847370000|2021-05-12 19:22:50|4011.52|4001.52|4013.41|4003.41|4013.85|4003.85|4011.52|4001.52|38
1620847380000|2021-05-12 19:23:00|4013.77|4003.77|4016.9|4006.9|4017.08|4007.08|4013.65|4003.65|28
1620847390000|2021-05-12 19:23:10|4016.91|4006.91|4023.73|4013.73|4024.4|4014.4|4016.91|4006.91|35
1620847400000|2021-05-12 19:23:20|4022.76|4012.76|4027.73|4017.73|4027.73|4017.73|4022.76|4012.76|35
1620847410000|2021-05-12 19:23:30|4027.7|4017.7|4024.08|4014.08|4027.7|4017.7|4023.97|4013.97|34
1620847420000|2021-05-12 19:23:40|4026.63|4016.63|4028.98|4018.98|4033.66|4023.66|4024.24|4014.24|37
1620847430000|2021-05-12 19:23:50|4028.59|4018.59|4033.25|4023.25|4035.49|4025.49|4027.3|4017.3|34
1620847440000|2021-05-12 19:24:00|4035.99|4025.99|4029.96|4019.96|4035.99|4025.99|4028.13|4018.13|34
1620847450000|2021-05-12 19:24:10|4030.47|4020.47|4031.32|4021.32|4031.72|4021.72|4028.33|4018.33|32
1620847460000|2021-05-12 19:24:20|4031.3|4021.3|4026.92|4016.92|4031.44|4021.44|4026.41|4016.41|34
1620847470000|2021-05-12 19:24:30|4026.94|4016.94|4027.69|4017.69|4029.28|4019.28|4026.94|4016.94|35
1620847480000|2021-05-12 19:24:40|4027.38|4017.38|4027.74|4017.74|4028.97|4018.97|4025.15|4015.15|35
1620847490000|2021-05-12 19:24:50|4028.2|4018.2|4025.79|4015.79|4029.54|4019.54|4025.01|4015.01|34
1620847500000|2021-05-12 19:25:00|4025.97|4015.97|4019.44|4009.44|4026.09|4016.09|4019.21|4009.21|36
1620847510000|2021-05-12 19:25:10|4019.26|4009.26|4019.86|4009.86|4019.86|4009.86|4014.64|4004.64|37
1620847520000|2021-05-12 19:25:20|4019.71|4009.71|4017.73|4007.73|4019.71|4009.71|4015.73|4005.73|36
1620847530000|2021-05-12 19:25:30|4017.72|4007.72|4021.27|4011.27|4022.07|4012.07|4017.61|4007.61|35
1620847540000|2021-05-12 19:25:40|4021.35|4011.35|4024.3|4014.3|4024.98|4014.98|4020.36|4010.36|33
1620847550000|2021-05-12 19:25:50|4024.31|4014.31|4026.67|4016.67|4027.25|4017.25|4024.31|4014.31|37
1620847560000|2021-05-12 19:26:00|4026.51|4016.51|4027.35|4017.35|4027.45|4017.45|4025.67|4015.67|33
1620847570000|2021-05-12 19:26:10|4027|4017|4027.13|4017.13|4027.76|4017.76|4025.66|4015.66|30
1620847580000|2021-05-12 19:26:20|4027.14|4017.14|4023.64|4013.64|4035.54|4025.54|4023.64|4013.64|36
1620847590000|2021-05-12 19:26:30|4023.63|4013.63|4031.07|4021.07|4032.34|4022.34|4023.63|4013.63|40
1620847600000|2021-05-12 19:26:40|4030.92|4020.92|4030.59|4020.59|4031.36|4021.46|4029.85|4019.89|35
1620847610000|2021-05-12 19:26:50|4031.15|4021.15|4034.12|4024.12|4034.49|4024.49|4030.78|4020.78|35
1620847620000|2021-05-12 19:27:00|4033.35|4023.35|4033.25|4023.25|4034.07|4024.07|4032.58|4022.58|35
1620847630000|2021-05-12 19:27:10|4033.26|4023.26|4030.44|4020.44|4034.54|4024.54|4030.44|4020.44|29
1620847640000|2021-05-12 19:27:20|4030.28|4020.28|4031.7|4021.7|4032.93|4022.93|4029.32|4019.32|33
1620847650000|2021-05-12 19:27:30|4031.89|4021.89|4031.38|4021.38|4032.32|4022.32|4031.05|4021.05|27
1620847660000|2021-05-12 19:27:40|4031.63|4021.63|4031.38|4021.38|4031.99|4021.99|4027.96|4017.96|36
1620847670000|2021-05-12 19:27:50|4031.42|4021.42|4033.15|4023.15|4035.49|4025.49|4031.42|4021.42|35
1620847680000|2021-05-12 19:28:00|4033.17|4023.17|4026.44|4016.44|4033.18|4023.18|4023.97|4013.97|39
1620847690000|2021-05-12 19:28:10|4026.49|4016.49|4032.65|4022.65|4032.65|4022.65|4026.49|4016.49|35
1620847700000|2021-05-12 19:28:20|4032.73|4022.73|4029.02|4019.02|4032.73|4022.73|4025.73|4015.73|36
1620847710000|2021-05-12 19:28:30|4029.01|4019.01|4028.64|4018.64|4030.22|4020.22|4028.37|4018.37|31
1620847720000|2021-05-12 19:28:40|4028.84|4018.84|4030.8|4020.8|4031.61|4021.61|4028.6|4018.6|28
1620847730000|2021-05-12 19:28:50|4030.66|4020.66|4027.79|4017.79|4031.45|4021.45|4027.19|4017.19|26
1620847740000|2021-05-12 19:29:00|4027.81|4017.81|4026.43|4016.43|4029.01|4019.01|4026.43|4016.43|27
1620847750000|2021-05-12 19:29:10|4026.55|4016.55|4024.31|4014.31|4026.69|4016.69|4022.82|4012.82|33
1620847760000|2021-05-12 19:29:20|4024.3|4014.3|4019.98|4009.98|4024.3|4014.3|4017.1|4007.1|33
1620847770000|2021-05-12 19:29:30|4020.01|4010.01|4020.94|4010.94|4022.34|4012.34|4015.6|4005.6|39
1620847780000|2021-05-12 19:29:40|4020.76|4010.76|4017.55|4007.55|4020.76|4010.76|4017.38|4007.38|39
1620847790000|2021-05-12 19:29:50|4017.6|4007.6|4017.33|4007.33|4018.51|4008.51|4016.88|4006.88|29
1620847800000|2021-05-12 19:30:00|4017.07|4007.07|4006.59|3996.59|4017.28|4007.28|4006.56|3996.56|34
1620847810000|2021-05-12 19:30:10|4006.6|3996.6|4005.58|3995.58|4009.25|3999.25|4005.58|3995.58|38
1620847820000|2021-05-12 19:30:20|4004.94|3994.94|4003.56|3993.56|4005.04|3995.04|4002.79|3992.79|32
1620847830000|2021-05-12 19:30:30|4003.5|3993.5|4005.03|3995.03|4005.03|3995.03|4001.12|3991.12|30
1620847840000|2021-05-12 19:30:40|4004.07|3994.07|4004.55|3994.55|4007.37|3997.37|4004.07|3994.07|31
1620847850000|2021-05-12 19:30:50|4004.69|3994.69|4006.14|3996.14|4007.86|3997.86|4004.69|3994.69|30
1620847860000|2021-05-12 19:31:00|4005.92|3995.92|4009.52|3999.52|4009.56|3999.56|4005.92|3995.92|27
1620847870000|2021-05-12 19:31:10|4009.47|3999.47|4011.73|4001.73|4013.78|4003.78|4009.43|3999.43|31
1620847880000|2021-05-12 19:31:20|4011.81|4001.81|4004.5|3994.5|4012.22|4002.22|4004.36|3994.36|33
1620847890000|2021-05-12 19:31:30|4004.48|3994.48|4007.94|3997.94|4010.24|4000.24|4004.16|3994.16|37
1620847900000|2021-05-12 19:31:40|4007.95|3997.95|4010.63|4000.63|4010.63|4000.63|4007.06|3997.06|34
1620847910000|2021-05-12 19:31:50|4010.69|4000.69|4004.33|3994.33|4010.69|4000.69|4004.07|3994.07|35
1620847920000|2021-05-12 19:32:00|4004.87|3994.87|4012.1|4002.1|4012.1|4002.1|4004.87|3994.87|38
1620847930000|2021-05-12 19:32:10|4012.18|4002.18|4008.56|3998.56|4015.03|4005.03|4008.56|3998.56|37
1620847940000|2021-05-12 19:32:20|4008.06|3998.06|4009.25|3999.25|4009.59|3999.59|4008.06|3998.06|38
1620847950000|2021-05-12 19:32:30|4009.87|3999.87|4012.68|4002.68|4012.73|4002.73|4009.15|3999.15|33
1620847960000|2021-05-12 19:32:40|4012.46|4002.46|4010.3|4000.3|4012.46|4002.46|4007.22|3997.22|33
1620847970000|2021-05-12 19:32:50|4010.09|4000.09|4008.1|3998.1|4010.2|4000.2|4006.84|3996.84|31
1620847980000|2021-05-12 19:33:00|4007.53|3997.53|4006.31|3996.31|4009.86|3999.86|4006.31|3996.31|33
1620847990000|2021-05-12 19:33:10|4006.17|3996.17|4007.57|3997.57|4007.77|3997.77|4006.17|3996.17|19
1620848000000|2021-05-12 19:33:20|4007.71|3997.71|4004.94|3994.94|4007.72|3997.72|4004.94|3994.94|32
1620848010000|2021-05-12 19:33:30|4004.93|3994.93|3998.8|3988.8|4005.22|3995.22|3998.33|3988.33|33
1620848020000|2021-05-12 19:33:40|3999.06|3989.06|3994.31|3984.31|4000.94|3990.94|3994.27|3984.27|38
1620848030000|2021-05-12 19:33:50|3994.29|3984.29|3996.41|3986.41|3997.42|3987.42|3994.14|3984.14|38
1620848040000|2021-05-12 19:34:00|3996.29|3986.29|3994.06|3984.06|3997.81|3987.81|3993.91|3983.91|26
1620848050000|2021-05-12 19:34:10|3994.27|3984.27|3991.12|3981.12|3994.27|3984.27|3989.48|3979.48|34
1620848060000|2021-05-12 19:34:20|3991.13|3981.13|3986.55|3976.55|3991.13|3981.13|3986.51|3976.51|25
1620848070000|2021-05-12 19:34:30|3986.51|3976.51|3990.76|3980.76|3990.76|3980.76|3985.74|3975.74|36
1620848080000|2021-05-12 19:34:40|3990.81|3980.81|3992.1|3982.1|3992.16|3982.16|3989.93|3979.93|34
1620848090000|2021-05-12 19:34:50|3992.71|3982.71|3995.37|3985.37|3995.37|3985.37|3992.71|3982.71|34
1620848100000|2021-05-12 19:35:00|3995.3|3985.3|3996.98|3986.98|3997.34|3987.34|3995.06|3985.06|32
1620848110000|2021-05-12 19:35:10|3997.14|3987.14|3997.45|3987.45|3997.82|3987.82|3994.76|3984.76|27
1620848120000|2021-05-12 19:35:20|3997.44|3987.44|4012.58|4002.58|4013.43|4003.43|3995.49|3985.49|33
1620848130000|2021-05-12 19:35:30|4012.65|4002.65|4011.98|4001.98|4013.02|4003.02|4010.53|4000.53|36
1620848140000|2021-05-12 19:35:40|4011.12|4001.12|4011.72|4001.72|4012.05|4002.05|4008.6|3998.6|36
1620848150000|2021-05-12 19:35:50|4011.78|4001.78|4013.95|4003.95|4014.3|4004.3|4011.25|4001.25|34
1620848160000|2021-05-12 19:36:00|4013.83|4003.83|4015.42|4005.42|4015.52|4005.52|4013.66|4003.66|32
1620848170000|2021-05-12 19:36:10|4016.88|4006.88|4021.66|4011.66|4021.67|4011.67|4016.88|4006.88|37
1620848180000|2021-05-12 19:36:20|4021.17|4011.17|4019.71|4009.71|4022.83|4012.83|4016.71|4006.71|32
1620848190000|2021-05-12 19:36:30|4019.79|4009.79|4023.95|4013.95|4023.96|4013.96|4019.79|4009.79|34
1620848200000|2021-05-12 19:36:40|4023.94|4013.94|4022.89|4012.89|4023.94|4013.94|4022.89|4012.89|35
1620848210000|2021-05-12 19:36:50|4022.6|4012.6|4023.25|4013.25|4023.25|4013.25|4021.04|4011.04|30
1620848220000|2021-05-12 19:37:00|4023.15|4013.15|4025.79|4015.79|4025.94|4015.94|4023.15|4013.15|31
1620848230000|2021-05-12 19:37:10|4025.87|4015.87|4029.22|4019.22|4029.56|4019.56|4025.87|4015.87|34
1620848240000|2021-05-12 19:37:20|4029.38|4019.38|4030.59|4020.59|4031.27|4021.27|4027.73|4017.73|31
1620848250000|2021-05-12 19:37:30|4029.47|4019.47|4027.69|4017.69|4029.47|4019.47|4026.11|4016.11|36
1620848260000|2021-05-12 19:37:40|4027.35|4017.35|4031.56|4021.56|4031.56|4021.56|4027.35|4017.35|30
1620848270000|2021-05-12 19:37:50|4029.71|4019.71|4034.96|4024.96|4034.96|4024.96|4027.11|4017.11|31
1620848280000|2021-05-12 19:38:00|4034.94|4024.94|4035.69|4025.69|4035.9|4025.9|4034.01|4024.01|37
1620848290000|2021-05-12 19:38:10|4035.39|4025.39|4035.78|4025.78|4036.25|4026.25|4034.35|4024.35|37
1620848300000|2021-05-12 19:38:20|4035.77|4025.77|4035.72|4025.72|4037.52|4027.52|4035.3|4025.3|33
1620848310000|2021-05-12 19:38:30|4035.82|4025.82|4035.73|4025.73|4035.89|4025.89|4035.02|4025.02|27
1620848320000|2021-05-12 19:38:40|4035.59|4025.59|4035.75|4025.75|4036.27|4026.27|4035.59|4025.59|23
1620848330000|2021-05-12 19:38:50|4035.61|4025.61|4034.41|4024.41|4035.61|4025.61|4034.36|4024.36|21
1620848340000|2021-05-12 19:39:00|4034.36|4024.36|4030.41|4020.41|4034.88|4024.88|4029.93|4019.93|31
1620848350000|2021-05-12 19:39:10|4030.78|4020.78|4027.66|4017.66|4031.49|4021.49|4027.66|4017.66|30
1620848360000|2021-05-12 19:39:20|4027.06|4017.06|4024.84|4014.84|4027.71|4017.71|4024.84|4014.84|30
1620848370000|2021-05-12 19:39:30|4023.9|4013.9|4023.25|4013.25|4024.08|4014.08|4022.96|4012.96|33
1620848380000|2021-05-12 19:39:40|4023.2|4013.2|4017.71|4007.71|4025.82|4015.82|4017.71|4007.71|36
1620848390000|2021-05-12 19:39:50|4017.86|4007.86|4017.76|4007.76|4021.17|4011.17|4017.39|4007.39|36
1620848400000|2021-05-12 19:40:00|4017.47|4007.47|4019.87|4009.87|4020.41|4010.41|4017.45|4007.45|34
1620848410000|2021-05-12 19:40:10|4019.94|4009.94|4025.47|4015.47|4025.47|4015.47|4019.8|4009.8|34
1620848420000|2021-05-12 19:40:20|4025.64|4015.64|4033.27|4023.27|4033.27|4023.27|4025.63|4015.63|39
1620848430000|2021-05-12 19:40:30|4033.22|4023.22|4035.56|4025.56|4035.7|4025.7|4032.39|4022.39|35
1620848440000|2021-05-12 19:40:40|4035.67|4025.67|4032.88|4022.88|4035.67|4025.67|4030.02|4020.02|34
1620848450000|2021-05-12 19:40:50|4033.09|4023.09|4033.72|4023.72|4034.25|4024.25|4033.09|4023.09|22
1620848460000|2021-05-12 19:41:00|4033.71|4023.71|4032.36|4022.36|4033.71|4023.71|4031.4|4021.4|25
1620848470000|2021-05-12 19:41:10|4032.51|4022.51|4031|4021|4032.81|4022.81|4031|4021|24
1620848480000|2021-05-12 19:41:20|4031.01|4021.01|4032.86|4022.86|4032.9|4022.9|4030.77|4020.77|22
1620848490000|2021-05-12 19:41:30|4032.76|4022.76|4035.8|4025.8|4035.8|4025.8|4032.76|4022.76|25
1620848500000|2021-05-12 19:41:40|4035.48|4025.48|4036.37|4026.37|4036.42|4026.42|4035.26|4025.26|18
1620848510000|2021-05-12 19:41:50|4036.25|4026.25|4038.75|4028.75|4038.75|4028.75|4034.71|4024.71|27
1620848520000|2021-05-12 19:42:00|4038.97|4028.97|4041.83|4031.83|4042.11|4032.11|4038.97|4028.97|33
1620848530000|2021-05-12 19:42:10|4041.8|4031.8|4040.67|4030.67|4041.8|4031.8|4036.77|4026.77|37
1620848540000|2021-05-12 19:42:20|4040.65|4030.65|4042.04|4032.04|4042.24|4032.24|4040.08|4030.08|28
1620848550000|2021-05-12 19:42:30|4042.29|4032.29|4046.91|4036.91|4047.09|4037.09|4042.29|4032.29|39
1620848560000|2021-05-12 19:42:40|4046.8|4036.8|4048.4|4038.4|4049.01|4039.01|4046.34|4036.34|31
1620848570000|2021-05-12 19:42:50|4048.44|4038.44|4052.5|4042.5|4052.66|4042.66|4047.84|4037.84|35
1620848580000|2021-05-12 19:43:00|4052.53|4042.53|4048.8|4038.8|4052.75|4042.75|4046.82|4036.82|37
1620848590000|2021-05-12 19:43:10|4049.18|4039.18|4053.42|4043.42|4053.78|4043.78|4049.05|4039.05|31
1620848600000|2021-05-12 19:43:20|4053.55|4043.55|4054.99|4044.99|4054.99|4044.99|4049.81|4039.81|35
1620848610000|2021-05-12 19:43:30|4054.98|4044.98|4060.14|4050.14|4060.14|4050.14|4054.98|4044.98|29
1620848620000|2021-05-12 19:43:40|4059.96|4049.96|4060.16|4050.16|4061.34|4051.34|4059.41|4049.41|30
1620848630000|2021-05-12 19:43:50|4060.3|4050.3|4063.85|4053.85|4063.85|4053.85|4060.3|4050.3|32
1620848640000|2021-05-12 19:44:00|4063.35|4053.35|4063.48|4053.48|4066.44|4056.44|4062.16|4052.16|36
1620848650000|2021-05-12 19:44:10|4063.46|4053.46|4064.8|4054.8|4069.01|4059.01|4062.32|4052.32|26
1620848660000|2021-05-12 19:44:20|4073.47|4063.47|4069.26|4059.26|4073.48|4063.48|4068.35|4058.35|26
1620848670000|2021-05-12 19:44:30|4068.63|4058.63|4071.84|4061.84|4071.97|4061.97|4068.63|4058.63|26
1620848680000|2021-05-12 19:44:40|4071.71|4061.71|4069.9|4059.9|4071.71|4061.71|4069.9|4059.9|28
1620848690000|2021-05-12 19:44:50|4069.76|4059.76|4069.12|4059.12|4069.76|4059.76|4067.73|4057.73|39
1620848700000|2021-05-12 19:45:00|4069.15|4059.15|4064.64|4054.64|4069.15|4059.15|4063.86|4053.86|39
1620848710000|2021-05-12 19:45:10|4064.49|4054.49|4063.64|4053.64|4064.49|4054.49|4062.69|4052.69|35
1620848720000|2021-05-12 19:45:20|4063.52|4053.52|4062.23|4052.23|4063.83|4053.83|4059.93|4049.93|33
1620848730000|2021-05-12 19:45:30|4062.17|4052.17|4064.19|4054.19|4065.36|4055.36|4061.74|4051.74|31
1620848740000|2021-05-12 19:45:40|4063.96|4053.96|4068.88|4058.88|4068.88|4058.88|4062.41|4052.41|34
1620848750000|2021-05-12 19:45:50|4068.78|4058.78|4068.59|4058.59|4069.13|4059.13|4067.88|4057.88|27
1620848760000|2021-05-12 19:46:00|4068.61|4058.61|4066.56|4056.56|4069.12|4059.12|4065.63|4055.63|32
1620848770000|2021-05-12 19:46:10|4066.55|4056.55|4065.38|4055.38|4069.08|4059.08|4065.19|4055.19|30
1620848780000|2021-05-12 19:46:20|4065.4|4055.4|4066.7|4056.7|4068.6|4058.6|4065.13|4055.13|31
1620848790000|2021-05-12 19:46:30|4066.76|4056.76|4068.42|4058.42|4068.8|4058.8|4066.76|4056.76|25
1620848800000|2021-05-12 19:46:40|4068.43|4058.43|4068.26|4058.26|4068.91|4058.91|4068.12|4058.12|28
1620848810000|2021-05-12 19:46:50|4067.79|4057.79|4068.23|4058.23|4069.07|4059.07|4067.48|4057.48|22
1620848820000|2021-05-12 19:47:00|4068.2|4058.2|4067.96|4057.96|4068.45|4058.45|4067.69|4057.69|18
1620848830000|2021-05-12 19:47:10|4067.88|4057.88|4064.45|4054.45|4067.88|4057.88|4063.58|4053.58|25
1620848840000|2021-05-12 19:47:20|4064.7|4054.7|4068.24|4058.24|4068.78|4058.78|4064.7|4054.7|29
1620848850000|2021-05-12 19:47:30|4067.75|4057.75|4062.17|4052.17|4067.75|4057.75|4062.05|4052.05|34
1620848860000|2021-05-12 19:47:40|4062.19|4052.19|4060.73|4050.73|4064.59|4054.59|4060.73|4050.73|34
1620848870000|2021-05-12 19:47:50|4063.69|4053.69|4064.57|4054.57|4065.38|4055.38|4060.19|4050.19|39
1620848880000|2021-05-12 19:48:00|4064.37|4054.37|4068.79|4058.79|4068.79|4058.79|4063.01|4053.01|39
1620848890000|2021-05-12 19:48:10|4069.16|4059.16|4069.15|4059.15|4070.53|4060.53|4068.37|4058.37|37
1620848900000|2021-05-12 19:48:20|4069.25|4059.25|4068.34|4058.34|4069.55|4059.55|4067.22|4057.22|37
1620848910000|2021-05-12 19:48:30|4068.39|4058.39|4068.07|4058.07|4069.86|4059.86|4067.65|4057.65|33
1620848920000|2021-05-12 19:48:40|4067.84|4057.84|4069.41|4059.41|4069.41|4059.41|4067.04|4057.04|32
1620848930000|2021-05-12 19:48:50|4069.35|4059.35|4068.47|4058.47|4069.35|4059.35|4067.08|4057.08|31
1620848940000|2021-05-12 19:49:00|4068.56|4058.56|4065.35|4055.35|4069.35|4059.35|4065.35|4055.35|37
1620848950000|2021-05-12 19:49:10|4066.05|4056.05|4065.48|4055.48|4066.88|4056.88|4064.68|4054.68|28
1620848960000|2021-05-12 19:49:20|4065.47|4055.47|4068.11|4058.11|4068.84|4058.84|4064.62|4054.62|39
1620848970000|2021-05-12 19:49:30|4067.79|4057.79|4062.42|4052.42|4067.79|4057.79|4062.42|4052.42|38
1620848980000|2021-05-12 19:49:40|4062.29|4052.29|4055.76|4045.76|4062.29|4052.29|4055.64|4045.64|34
1620848990000|2021-05-12 19:49:50|4054.19|4044.19|4057.25|4047.25|4057.25|4047.25|4054.19|4044.19|29
1620849000000|2021-05-12 19:50:00|4057.29|4047.29|4053.4|4043.4|4057.29|4047.29|4053.21|4043.21|34
1620849010000|2021-05-12 19:50:10|4053.35|4043.35|4051.61|4041.61|4054.17|4044.17|4051.61|4041.61|34
1620849020000|2021-05-12 19:50:20|4051.14|4041.14|4052.28|4042.28|4052.28|4042.28|4050.47|4040.47|30
1620849030000|2021-05-12 19:50:30|4052.26|4042.26|4051.57|4041.57|4053.16|4043.16|4050.15|4040.15|27
1620849040000|2021-05-12 19:50:40|4052.3|4042.3|4054.37|4044.37|4055.3|4045.3|4052.07|4042.07|34
1620849050000|2021-05-12 19:50:50|4054.39|4044.39|4052.87|4042.87|4055.14|4045.14|4052.8|4042.8|26
1620849060000|2021-05-12 19:51:00|4052.71|4042.71|4054.94|4044.94|4055.61|4045.61|4052.35|4042.35|30
1620849070000|2021-05-12 19:51:10|4054.17|4044.17|4057.21|4047.21|4057.5|4047.5|4053.7|4043.7|33
1620849080000|2021-05-12 19:51:20|4057.08|4047.08|4061.7|4051.7|4064.25|4054.25|4057.08|4047.08|36
1620849090000|2021-05-12 19:51:30|4061.93|4051.93|4060.63|4050.63|4061.93|4051.93|4060.27|4050.27|30
1620849100000|2021-05-12 19:51:40|4060.59|4050.59|4062.44|4052.44|4062.44|4052.44|4060|4050|31
1620849110000|2021-05-12 19:51:50|4062.16|4052.16|4060.88|4050.88|4062.33|4052.33|4060.56|4050.56|30
1620849120000|2021-05-12 19:52:00|4060.94|4050.94|4058.89|4048.89|4060.94|4050.94|4058.89|4048.89|23
1620849130000|2021-05-12 19:52:10|4059.2|4049.2|4057.72|4047.72|4060.68|4050.68|4057.64|4047.64|31
1620849140000|2021-05-12 19:52:20|4057.62|4047.62|4053.86|4043.86|4057.98|4047.98|4052.69|4042.69|28
1620849150000|2021-05-12 19:52:30|4053.83|4043.83|4052.87|4042.87|4054.43|4044.43|4052.87|4042.87|34
1620849160000|2021-05-12 19:52:40|4052.8|4042.8|4055.93|4045.93|4056.14|4046.14|4052.14|4042.14|30
1620849170000|2021-05-12 19:52:50|4055.45|4045.45|4063.33|4053.33|4064.98|4054.98|4055.45|4045.45|40
1620849180000|2021-05-12 19:53:00|4063.47|4053.47|4063.85|4053.85|4064.94|4054.94|4061.75|4051.75|38
1620849190000|2021-05-12 19:53:10|4063.96|4053.96|4062.93|4052.93|4063.97|4053.97|4060.29|4050.29|36
1620849200000|2021-05-12 19:53:20|4062.96|4052.96|4061.04|4051.04|4062.97|4052.97|4060.25|4050.25|34
1620849210000|2021-05-12 19:53:30|4060.88|4050.88|4062.02|4052.02|4062.02|4052.02|4060.39|4050.39|23
1620849220000|2021-05-12 19:53:40|4061.71|4051.71|4061.12|4051.12|4061.71|4051.71|4059.69|4049.69|27
1620849230000|2021-05-12 19:53:50|4060.88|4050.88|4059|4049|4060.89|4050.89|4057.47|4047.47|30
1620849240000|2021-05-12 19:54:00|4058.77|4048.77|4060.01|4050.01|4060.05|4050.05|4057.33|4047.33|25
1620849250000|2021-05-12 19:54:10|4059.8|4049.8|4057.25|4047.25|4060.09|4050.09|4057.22|4047.22|29
1620849260000|2021-05-12 19:54:20|4056.75|4046.75|4058.81|4048.81|4058.93|4048.93|4055.53|4045.53|34
1620849270000|2021-05-12 19:54:30|4058.89|4048.89|4056.64|4046.64|4059.31|4049.31|4056.44|4046.44|30
1620849280000|2021-05-12 19:54:40|4056.52|4046.52|4058.21|4048.21|4058.65|4048.65|4056.21|4046.21|34
1620849290000|2021-05-12 19:54:50|4057.6|4047.6|4058.29|4048.29|4058.43|4048.43|4057.45|4047.45|24
1620849300000|2021-05-12 19:55:00|4058.39|4048.39|4059.56|4049.56|4059.56|4049.56|4058.39|4048.39|31
1620849310000|2021-05-12 19:55:10|4059.07|4049.07|4060.11|4050.11|4060.11|4050.11|4057.84|4047.84|29
1620849320000|2021-05-12 19:55:20|4059.75|4049.75|4064.68|4054.68|4066.97|4056.97|4059.75|4049.75|37
1620849330000|2021-05-12 19:55:30|4064.57|4054.57|4062.16|4052.16|4064.91|4054.91|4062.16|4052.16|39
1620849340000|2021-05-12 19:55:40|4061.87|4051.87|4059.26|4049.26|4061.87|4051.87|4058.42|4048.42|39
1620849350000|2021-05-12 19:55:50|4059.49|4049.49|4060.8|4050.8|4062.17|4052.17|4059.49|4049.49|38
1620849360000|2021-05-12 19:56:00|4060.86|4050.86|4061.76|4051.76|4061.89|4051.89|4060.86|4050.86|26
1620849370000|2021-05-12 19:56:10|4061.74|4051.74|4064.78|4054.78|4064.78|4054.78|4061.48|4051.48|32
1620849380000|2021-05-12 19:56:20|4064.57|4054.57|4065.75|4055.75|4065.94|4055.94|4063.52|4053.52|36
1620849390000|2021-05-12 19:56:30|4065.61|4055.61|4066.17|4056.17|4066.25|4056.25|4064.6|4054.6|25
1620849400000|2021-05-12 19:56:40|4066.35|4056.35|4067.1|4057.1|4067.1|4057.1|4065.27|4055.27|28
1620849410000|2021-05-12 19:56:50|4067.13|4057.13|4069.95|4059.95|4069.95|4059.95|4066.87|4056.87|24
1620849420000|2021-05-12 19:57:00|4070.04|4060.04|4071.29|4061.29|4071.32|4061.32|4067.82|4057.82|23
1620849430000|2021-05-12 19:57:10|4071.04|4061.04|4073.2|4063.2|4073.67|4063.67|4071.04|4061.04|25
1620849440000|2021-05-12 19:57:20|4073.19|4063.19|4074.8|4064.8|4076.29|4066.29|4072.77|4062.77|33
1620849450000|2021-05-12 19:57:30|4074.95|4064.95|4075.56|4065.56|4075.56|4065.56|4074.13|4064.13|32
1620849460000|2021-05-12 19:57:40|4075.11|4065.11|4076.11|4066.11|4076.27|4066.27|4074.78|4064.78|23
1620849470000|2021-05-12 19:57:50|4075.63|4065.63|4081|4071|4081.61|4071.61|4075.63|4065.63|24
1620849480000|2021-05-12 19:58:00|4082.02|4072.02|4083.11|4073.11|4083.88|4073.88|4082.02|4072.02|26
1620849490000|2021-05-12 19:58:10|4083.16|4073.16|4090.15|4080.15|4090.15|4080.15|4083.16|4073.16|25
1620849500000|2021-05-12 19:58:20|4090.24|4080.24|4090.71|4080.71|4091.31|4081.31|4088.97|4078.97|34
1620849510000|2021-05-12 19:58:30|4090.72|4080.72|4090.15|4080.15|4090.85|4080.85|4089.14|4079.14|34
1620849520000|2021-05-12 19:58:40|4090.16|4080.16|4091.18|4081.18|4091.6|4081.6|4090.13|4080.13|28
1620849530000|2021-05-12 19:58:50|4091.12|4081.12|4092.8|4082.8|4094.2|4084.2|4091.12|4081.12|27
1620849540000|2021-05-12 19:59:00|4092.83|4082.83|4090.71|4080.71|4094.34|4084.34|4090.71|4080.71|27
1620849550000|2021-05-12 19:59:10|4090.76|4080.76|4092.77|4082.77|4093.48|4083.48|4090.76|4080.76|32
1620849560000|2021-05-12 19:59:20|4092.83|4082.83|4093.05|4083.05|4093.11|4083.11|4091.98|4081.98|17
1620849570000|2021-05-12 19:59:30|4093.58|4083.58|4094.19|4084.19|4094.19|4084.19|4092.78|4082.78|13
1620849580000|2021-05-12 19:59:40|4093.75|4083.75|4093.16|4083.16|4093.76|4083.76|4093.11|4083.11|27
1620849590000|2021-05-12 19:59:50|4093.18|4083.18|4094.05|4084.05|4094.92|4084.92|4093.08|4083.08|36
1620849600000|2021-05-12 20:00:00|4093.81|4083.81|4086.42|4076.42|4093.81|4083.81|4086.42|4076.42|40
1620849610000|2021-05-12 20:00:10|4086.28|4076.28|4082.9|4072.9|4087.85|4077.85|4082.9|4072.9|38
1620849620000|2021-05-12 20:00:20|4082.8|4072.8|4083.44|4073.44|4083.44|4073.44|4081.44|4071.44|36
1620849630000|2021-05-12 20:00:30|4083.47|4073.47|4082.92|4072.92|4084.71|4074.71|4082.07|4072.07|31
1620849640000|2021-05-12 20:00:40|4083|4073|4083.91|4073.91|4083.91|4073.91|4082.56|4072.56|28
1620849650000|2021-05-12 20:00:50|4083.92|4073.92|4089.96|4079.96|4090.08|4080.08|4083.92|4073.92|38
1620849660000|2021-05-12 20:01:00|4089.97|4079.97|4097.08|4087.08|4097.08|4087.08|4089.95|4079.95|33
1620849670000|2021-05-12 20:01:10|4096.88|4086.88|4098.49|4088.49|4099.27|4089.27|4096.88|4086.88|28
1620849680000|2021-05-12 20:01:20|4098.48|4088.48|4099.45|4089.45|4099.82|4089.82|4097.66|4087.66|27
1620849690000|2021-05-12 20:01:30|4097.72|4087.72|4100.11|4090.11|4100.89|4090.89|4097.17|4087.17|25
1620849700000|2021-05-12 20:01:40|4100.9|4090.9|4101.6|4091.6|4102.03|4092.03|4100.3|4090.3|22
1620849710000|2021-05-12 20:01:50|4101.23|4091.23|4107.92|4097.9|4113.04|4103.04|4101.23|4089.99|30
1620849720000|2021-05-12 20:02:00|4107.13|4097.72|4106.42|4096.42|4109.59|4099.59|4103.76|4093.76|32
1620849730000|2021-05-12 20:02:10|4106.46|4096.46|4110.25|4100.25|4110.41|4100.41|4106.19|4096.19|39
1620849740000|2021-05-12 20:02:20|4110.77|4100.77|4109.37|4099.37|4110.77|4100.77|4108.82|4098.82|35
1620849750000|2021-05-12 20:02:30|4109.36|4099.36|4110.17|4100.17|4111.63|4101.63|4109.29|4099.29|31
1620849760000|2021-05-12 20:02:40|4110.18|4100.18|4111.79|4101.79|4112.31|4102.31|4109.99|4099.99|32
1620849770000|2021-05-12 20:02:50|4111.67|4101.67|4111.3|4101.3|4112.18|4102.18|4109.41|4099.41|31
1620849780000|2021-05-12 20:03:00|4111.34|4101.34|4109.64|4099.64|4111.34|4101.34|4109.62|4099.62|16
1620849790000|2021-05-12 20:03:10|4109.56|4099.56|4109.7|4099.7|4109.96|4099.96|4109.48|4099.48|18
1620849800000|2021-05-12 20:03:20|4109.53|4099.53|4110.41|4100.41|4110.67|4100.67|4109.4|4099.4|26
1620849810000|2021-05-12 20:03:30|4110.11|4100.11|4105.8|4095.8|4110.11|4100.11|4105.8|4095.8|33
1620849820000|2021-05-12 20:03:40|4105.81|4095.81|4105.89|4095.89|4108.81|4098.81|4105.77|4095.77|37
1620849830000|2021-05-12 20:03:50|4105.87|4095.87|4102.22|4092.22|4105.87|4095.87|4100.52|4090.52|38
1620849840000|2021-05-12 20:04:00|4102.34|4092.34|4103.36|4093.36|4103.52|4093.52|4102|4092|32
1620849850000|2021-05-12 20:04:10|4103.64|4093.64|4102.94|4092.94|4103.64|4093.64|4102.68|4092.68|17
1620849860000|2021-05-12 20:04:20|4103.04|4093.04|4102.2|4092.2|4105.18|4095.18|4102.2|4092.2|29
1620849870000|2021-05-12 20:04:30|4102.21|4092.21|4101.43|4091.43|4102.21|4092.21|4099.3|4089.3|30
1620849880000|2021-05-12 20:04:40|4101.52|4091.52|4100.3|4090.3|4102.44|4092.44|4100.3|4090.3|34
1620849890000|2021-05-12 20:04:50|4100.31|4090.31|4101.7|4091.7|4101.7|4091.7|4100.12|4090.12|24
1620849900000|2021-05-12 20:05:00|4101.75|4091.75|4100.32|4090.32|4102.46|4092.46|4100.32|4090.32|23
1620849910000|2021-05-12 20:05:10|4100.31|4090.31|4095.98|4085.98|4100.31|4090.31|4095.85|4085.85|32
1620849920000|2021-05-12 20:05:20|4096.02|4086.02|4096.23|4086.23|4097.11|4087.11|4096.02|4086.02|24
1620849930000|2021-05-12 20:05:30|4096.17|4086.17|4094.4|4084.4|4096.17|4086.17|4094.35|4084.35|20
1620849940000|2021-05-12 20:05:40|4094.46|4084.46|4094.87|4084.87|4094.88|4084.88|4094.43|4084.43|20
1620849950000|2021-05-12 20:05:50|4094.83|4084.83|4090.72|4080.72|4094.83|4084.83|4090.72|4080.72|29
1620849960000|2021-05-12 20:06:00|4090.52|4080.52|4087.74|4077.74|4090.52|4080.52|4087.74|4077.74|24
1620849970000|2021-05-12 20:06:10|4087.57|4077.57|4087.62|4077.62|4087.73|4077.73|4086.3|4076.3|24
1620849980000|2021-05-12 20:06:20|4087.63|4077.63|4088.43|4078.43|4088.43|4078.43|4087.19|4077.19|27
1620849990000|2021-05-12 20:06:30|4088.8|4078.8|4093.49|4083.49|4094.27|4084.27|4088.8|4078.8|38
1620850000000|2021-05-12 20:06:40|4093.75|4083.75|4092.75|4082.75|4093.75|4083.75|4090.98|4080.98|33
1620850010000|2021-05-12 20:06:50|4092.58|4082.58|4090.16|4080.16|4093.67|4083.67|4088.25|4078.25|37
1620850020000|2021-05-12 20:07:00|4090.22|4080.22|4093.24|4083.24|4093.74|4083.74|4090.22|4080.22|34
1620850030000|2021-05-12 20:07:10|4092.66|4082.66|4091.54|4081.54|4093.55|4083.55|4091.07|4081.07|29
1620850040000|2021-05-12 20:07:20|4091.55|4081.55|4095.2|4085.2|4095.2|4085.2|4091.43|4081.43|30
1620850050000|2021-05-12 20:07:30|4095.28|4085.28|4095.43|4085.43|4095.91|4085.91|4095.19|4085.19|23
1620850060000|2021-05-12 20:07:40|4095.69|4085.69|4093.07|4083.07|4095.69|4085.69|4093.06|4083.06|24
1620850070000|2021-05-12 20:07:50|4093.11|4083.11|4095.36|4085.36|4096.49|4086.49|4093.11|4083.11|29
1620850080000|2021-05-12 20:08:00|4095.35|4085.35|4095|4085|4095.45|4085.45|4094.39|4084.39|25
1620850090000|2021-05-12 20:08:10|4095.06|4085.06|4098.37|4088.37|4098.37|4088.37|4094.96|4084.96|29
1620850100000|2021-05-12 20:08:20|4097.45|4087.45|4095.61|4085.61|4098.31|4088.31|4095.37|4085.37|39
1620850110000|2021-05-12 20:08:30|4096.08|4086.08|4093.86|4083.86|4096.09|4086.09|4093.86|4083.86|31
1620850120000|2021-05-12 20:08:40|4093.78|4083.78|4094.21|4084.21|4094.21|4084.21|4092.36|4082.36|30
1620850130000|2021-05-12 20:08:50|4094.43|4084.43|4093.77|4083.77|4094.8|4084.8|4092.09|4082.09|34
1620850140000|2021-05-12 20:09:00|4093.76|4083.76|4095.86|4085.86|4096.07|4086.07|4093.2|4083.2|33
1620850150000|2021-05-12 20:09:10|4095.73|4085.73|4095.4|4085.4|4096.08|4086.08|4095.18|4085.18|28
1620850160000|2021-05-12 20:09:20|4095.72|4085.72|4096.62|4086.62|4096.62|4086.62|4095.4|4085.4|26
1620850170000|2021-05-12 20:09:30|4096.43|4086.43|4097.89|4087.89|4099.31|4089.31|4096.19|4086.19|32
1620850180000|2021-05-12 20:09:40|4097.87|4087.87|4100.14|4090.14|4100.22|4090.22|4097.19|4087.19|32
1620850190000|2021-05-12 20:09:50|4100.22|4090.22|4100.48|4090.48|4100.55|4090.55|4100.22|4090.22|12
1620850200000|2021-05-12 20:10:00|4100.42|4090.42|4096.46|4086.46|4100.45|4090.45|4095.83|4085.83|26
1620850210000|2021-05-12 20:10:10|4096.49|4086.49|4094.97|4084.97|4096.69|4086.69|4094.18|4084.18|32
1620850220000|2021-05-12 20:10:20|4094.76|4084.76|4094.42|4084.42|4094.76|4084.76|4094.11|4084.11|24
1620850230000|2021-05-12 20:10:30|4094.44|4084.44|4090.53|4080.53|4094.44|4084.44|4090.53|4080.53|27
1620850240000|2021-05-12 20:10:40|4090.38|4080.38|4085.9|4075.9|4091.03|4081.03|4085.9|4075.9|27
1620850250000|2021-05-12 20:10:50|4085.73|4075.73|4083.24|4073.24|4086.51|4076.51|4082.92|4072.92|32
1620850260000|2021-05-12 20:11:00|4083.23|4073.23|4087.36|4077.36|4087.36|4077.36|4083.12|4073.12|32
1620850270000|2021-05-12 20:11:10|4087.42|4077.42|4088.57|4078.57|4089.51|4079.51|4087.42|4077.42|36
1620850280000|2021-05-12 20:11:20|4089.12|4079.12|4087.45|4077.45|4089.39|4079.39|4086.68|4076.68|34
1620850290000|2021-05-12 20:11:30|4087.48|4077.48|4088.76|4078.76|4090.1|4080.1|4087.48|4077.48|32
1620850300000|2021-05-12 20:11:40|4088.72|4078.72|4089.92|4079.92|4089.92|4079.92|4088.37|4078.37|19
1620850310000|2021-05-12 20:11:50|4090.9|4080.9|4089.71|4079.71|4090.9|4080.9|4088.52|4078.52|19
1620850320000|2021-05-12 20:12:00|4089.83|4079.83|4088.46|4078.46|4089.83|4079.83|4088.36|4078.36|17
1620850330000|2021-05-12 20:12:10|4088.79|4078.79|4089.84|4079.84|4089.84|4079.84|4088.53|4078.53|19
1620850340000|2021-05-12 20:12:20|4089.91|4079.91|4091.8|4081.8|4091.8|4081.8|4089.09|4079.09|24
1620850350000|2021-05-12 20:12:30|4091.96|4081.96|4095.32|4085.32|4095.86|4085.86|4091.96|4081.96|31
1620850360000|2021-05-12 20:12:40|4095.34|4085.34|4093.41|4083.41|4095.34|4085.34|4093.19|4083.19|23
1620850370000|2021-05-12 20:12:50|4093.79|4083.79|4095.36|4085.36|4095.74|4085.74|4093.79|4083.79|29
1620850380000|2021-05-12 20:13:00|4095.37|4085.37|4094.88|4084.88|4096.51|4086.51|4093.69|4083.69|36
1620850390000|2021-05-12 20:13:10|4095.15|4085.15|4095.74|4085.74|4096.26|4086.26|4095.06|4085.06|25
1620850400000|2021-05-12 20:13:20|4095.8|4085.8|4096.32|4086.32|4096.39|4086.39|4095.77|4085.77|18
1620850410000|2021-05-12 20:13:30|4096.21|4086.21|4096.6|4086.6|4096.6|4086.6|4096.18|4086.18|18
1620850420000|2021-05-12 20:13:40|4096.42|4086.42|4096.1|4086.1|4096.6|4086.6|4095.92|4085.92|15
1620850430000|2021-05-12 20:13:50|4096|4086|4095.48|4085.48|4096.18|4086.18|4095.4|4085.4|20
1620850440000|2021-05-12 20:14:00|4095.65|4085.65|4092.02|4082.02|4095.77|4085.77|4091.92|4081.92|27
1620850450000|2021-05-12 20:14:10|4092.03|4082.03|4090.17|4080.17|4093.8|4083.8|4089.23|4079.23|34
1620850460000|2021-05-12 20:14:20|4090.32|4080.32|4081.98|4071.98|4092.25|4082.25|4081.65|4071.65|35
1620850470000|2021-05-12 20:14:30|4082.47|4072.47|4087.39|4077.39|4089.53|4079.53|4082.47|4072.47|37
1620850480000|2021-05-12 20:14:40|4087.56|4077.56|4085.23|4075.23|4088.33|4078.33|4085.23|4075.23|28
1620850490000|2021-05-12 20:14:50|4086.42|4076.42|4084.44|4074.44|4086.84|4076.84|4082.9|4072.9|32
1620850500000|2021-05-12 20:15:00|4084.43|4074.43|4084.96|4074.96|4086.31|4076.31|4082.92|4072.92|37
1620850510000|2021-05-12 20:15:10|4086.15|4076.15|4083.83|4073.83|4086.15|4076.15|4077.53|4067.53|33
1620850520000|2021-05-12 20:15:20|4083.82|4073.82|4077.08|4067.08|4084.87|4074.87|4075.1|4065.1|33
1620850530000|2021-05-12 20:15:30|4077.07|4067.07|4071.64|4061.64|4077.07|4067.07|4069.46|4059.46|36
1620850540000|2021-05-12 20:15:40|4071.4|4061.4|4070.97|4060.97|4071.75|4061.75|4068.27|4058.27|36
1620850550000|2021-05-12 20:15:50|4070.88|4060.88|4070.03|4060.03|4070.88|4060.88|4068.64|4058.64|35
1620850560000|2021-05-12 20:16:00|4069.79|4059.79|4068.96|4058.96|4069.84|4059.84|4068.82|4058.82|24
1620850570000|2021-05-12 20:16:10|4068.35|4058.35|4066.37|4056.37|4068.35|4058.35|4064.92|4054.92|34
1620850580000|2021-05-12 20:16:20|4066.41|4056.41|4067.04|4057.04|4067.53|4057.53|4066.4|4056.4|31
1620850590000|2021-05-12 20:16:30|4067.14|4057.14|4070.4|4060.4|4070.41|4060.41|4067.14|4057.14|25
1620850600000|2021-05-12 20:16:40|4069.38|4059.38|4066.88|4056.88|4069.38|4059.38|4066.88|4056.88|29
1620850610000|2021-05-12 20:16:50|4066.8|4056.8|4065.24|4055.24|4066.8|4056.8|4065.24|4055.24|28
1620850620000|2021-05-12 20:17:00|4065.18|4055.18|4059.9|4049.9|4065.31|4055.31|4059.9|4049.9|35
1620850630000|2021-05-12 20:17:10|4059.81|4049.81|4060|4050|4060.34|4050.34|4059.34|4049.34|24
1620850640000|2021-05-12 20:17:20|4060.11|4050.11|4060.36|4050.36|4061.01|4051.01|4059.84|4049.84|35
1620850650000|2021-05-12 20:17:30|4060.37|4050.37|4062.01|4052.01|4062.36|4052.36|4060.27|4050.27|30
1620850660000|2021-05-12 20:17:40|4062.09|4052.09|4062.34|4052.34|4062.56|4052.56|4061.73|4051.73|27
1620850670000|2021-05-12 20:17:50|4062.33|4052.33|4061.22|4051.22|4062.47|4052.47|4061.22|4051.22|32
1620850680000|2021-05-12 20:18:00|4061.09|4051.09|4056.31|4046.31|4061.14|4051.14|4056.31|4046.31|39
1620850690000|2021-05-12 20:18:10|4056.06|4046.06|4055.15|4045.15|4056.06|4046.06|4053.51|4043.51|35
1620850700000|2021-05-12 20:18:20|4055.09|4045.09|4055.7|4045.7|4055.7|4045.7|4055.04|4045.04|28
1620850710000|2021-05-12 20:18:30|4056.11|4046.11|4059.65|4049.65|4060.54|4050.54|4056.11|4046.11|31
1620850720000|2021-05-12 20:18:40|4059.33|4049.33|4058.48|4048.48|4059.33|4049.33|4056.94|4046.94|32
1620850730000|2021-05-12 20:18:50|4058.39|4048.39|4056.21|4046.21|4058.51|4048.51|4056.21|4046.21|25
1620850740000|2021-05-12 20:19:00|4056.17|4046.17|4059.07|4049.07|4059.2|4049.2|4056.17|4046.17|25
1620850750000|2021-05-12 20:19:10|4058.9|4048.9|4057.42|4047.42|4058.95|4048.95|4057.16|4047.16|27
1620850760000|2021-05-12 20:19:20|4057.56|4047.56|4052.24|4042.24|4058.95|4048.95|4052.24|4042.24|29
1620850770000|2021-05-12 20:19:30|4052.19|4042.19|4052.95|4042.95|4052.98|4042.98|4051.23|4041.23|32
1620850780000|2021-05-12 20:19:40|4052.45|4042.45|4051.79|4041.79|4052.97|4042.97|4050.54|4040.54|27
1620850790000|2021-05-12 20:19:50|4051.84|4041.84|4047.88|4037.88|4051.92|4041.92|4047.88|4037.88|29
1620850800000|2021-05-12 20:20:00|4047.7|4037.7|4047.66|4037.66|4048.99|4038.99|4047.51|4037.51|39
1620850810000|2021-05-12 20:20:10|4047.52|4037.52|4047.35|4037.35|4047.52|4037.52|4047.26|4037.26|17
1620850820000|2021-05-12 20:20:20|4047.41|4037.41|4047.21|4037.21|4047.42|4037.42|4047.21|4037.21|17
1620850830000|2021-05-12 20:20:30|4047.07|4037.07|4045.87|4035.87|4047.07|4037.07|4044.79|4034.79|29
1620850840000|2021-05-12 20:20:40|4045.76|4035.76|4045.76|4035.76|4046.21|4036.21|4045.44|4035.44|12
1620850850000|2021-05-12 20:20:50|4045.8|4035.8|4047.06|4037.06|4047.06|4037.06|4044.53|4034.53|18
1620850860000|2021-05-12 20:21:00|4047.49|4037.49|4048.56|4038.56|4049.88|4039.88|4047.49|4037.49|19
1620850870000|2021-05-12 20:21:10|4050.16|4040.16|4052.94|4042.94|4052.94|4042.94|4050.09|4040.09|26
1620850880000|2021-05-12 20:21:20|4053.9|4043.9|4061.16|4051.16|4062.86|4052.86|4053.78|4043.78|38
1620850890000|2021-05-12 20:21:30|4060.09|4050.09|4072.68|4062.68|4072.68|4062.68|4058.22|4048.22|38
1620850900000|2021-05-12 20:21:40|4071.96|4061.96|4072.21|4062.21|4076.8|4066.8|4071.96|4061.96|38
1620850910000|2021-05-12 20:21:50|4071.05|4061.05|4072.09|4062.09|4072.23|4062.23|4068.52|4058.52|36
1620850920000|2021-05-12 20:22:00|4072.05|4062.05|4066.46|4056.46|4072.59|4062.59|4066.46|4056.46|40
1620850930000|2021-05-12 20:22:10|4068.04|4058.04|4069.82|4059.82|4072.94|4062.94|4065.01|4055.01|36
1620850940000|2021-05-12 20:22:20|4069.81|4059.81|4065.32|4055.32|4070.81|4060.81|4065.26|4055.26|29
1620850950000|2021-05-12 20:22:30|4065.31|4055.31|4065.1|4055.1|4067.68|4057.68|4064.91|4054.91|30
1620850960000|2021-05-12 20:22:40|4065.44|4055.44|4069.03|4059.03|4069.12|4059.12|4065.44|4055.44|25
1620850970000|2021-05-12 20:22:50|4069.27|4059.27|4072.79|4062.79|4072.8|4062.8|4069|4059|32
1620850980000|2021-05-12 20:23:00|4072.22|4062.22|4071.67|4061.67|4072.97|4062.97|4071.66|4061.66|28
1620850990000|2021-05-12 20:23:10|4071.68|4061.68|4070.31|4060.31|4071.7|4061.7|4069.34|4059.34|23
1620851000000|2021-05-12 20:23:20|4070.53|4060.53|4074.2|4064.2|4076.5|4066.5|4070.44|4060.44|37
1620851010000|2021-05-12 20:23:30|4073.8|4063.8|4071.24|4061.24|4073.8|4063.8|4071.16|4061.16|34
1620851020000|2021-05-12 20:23:40|4071.25|4061.25|4074.25|4064.25|4074.25|4064.25|4071.25|4061.25|21
1620851030000|2021-05-12 20:23:50|4074.45|4064.45|4074.67|4064.67|4075.18|4065.18|4073.35|4063.35|28
1620851040000|2021-05-12 20:24:00|4074.75|4064.75|4076.63|4066.63|4077.43|4067.43|4074.75|4064.75|15
1620851050000|2021-05-12 20:24:10|4076.64|4066.64|4077.87|4067.87|4078.09|4068.09|4076.64|4066.64|18
1620851060000|2021-05-12 20:24:20|4077.85|4067.85|4075.2|4065.2|4078.04|4068.04|4074.67|4064.67|30
1620851070000|2021-05-12 20:24:30|4075.21|4065.21|4075.07|4065.07|4077.65|4067.65|4074.73|4064.73|30
1620851080000|2021-05-12 20:24:40|4074.79|4064.79|4077.68|4067.68|4078.12|4068.12|4074.71|4064.71|27
1620851090000|2021-05-12 20:24:50|4078.62|4068.62|4082.25|4072.25|4082.3|4072.3|4078.35|4068.35|36
1620851100000|2021-05-12 20:25:00|4082.44|4072.44|4080.78|4070.78|4083.6|4073.6|4080.78|4070.78|40
1620851110000|2021-05-12 20:25:10|4081.05|4071.05|4078.01|4068.01|4081.05|4071.05|4077.98|4067.98|34
1620851120000|2021-05-12 20:25:20|4078|4068|4078.71|4068.71|4079.48|4069.48|4077.39|4067.39|34
1620851130000|2021-05-12 20:25:30|4078.67|4068.67|4077.98|4067.98|4078.67|4068.67|4077.74|4067.74|30
1620851140000|2021-05-12 20:25:40|4077.72|4067.72|4077.76|4067.76|4077.76|4067.76|4077.23|4067.23|26
1620851150000|2021-05-12 20:25:50|4077.66|4067.66|4073.72|4063.72|4077.66|4067.66|4073.42|4063.42|31
1620851160000|2021-05-12 20:26:00|4073.32|4063.32|4067.12|4057.12|4073.32|4063.32|4067.12|4057.12|39
1620851170000|2021-05-12 20:26:10|4067.22|4057.22|4069.53|4059.53|4070.03|4060.03|4066.57|4056.57|31
1620851180000|2021-05-12 20:26:20|4069.27|4059.27|4075.47|4065.47|4075.61|4065.61|4068.83|4058.83|35
1620851190000|2021-05-12 20:26:30|4075.54|4065.54|4073.98|4063.98|4076.45|4066.45|4073.56|4063.56|31
1620851200000|2021-05-12 20:26:40|4073.74|4063.74|4076.97|4066.97|4077.61|4067.61|4072.71|4062.71|33
1620851210000|2021-05-12 20:26:50|4076.66|4066.66|4074.16|4064.16|4076.83|4066.83|4074.07|4064.07|35
1620851220000|2021-05-12 20:27:00|4072.94|4062.94|4067.28|4057.28|4072.94|4062.94|4065.52|4055.52|35
1620851230000|2021-05-12 20:27:10|4068.52|4058.52|4070.16|4060.16|4070.21|4060.21|4067.7|4057.7|38
1620851240000|2021-05-12 20:27:20|4070.05|4060.05|4070.8|4060.8|4072.21|4062.21|4069.38|4059.38|32
1620851250000|2021-05-12 20:27:30|4070.3|4060.3|4067.73|4057.73|4070.3|4060.3|4067.14|4057.14|29
1620851260000|2021-05-12 20:27:40|4067.55|4057.55|4067.07|4057.07|4067.59|4057.59|4067.04|4057.04|20
1620851270000|2021-05-12 20:27:50|4066.26|4056.26|4064.85|4054.85|4066.26|4056.26|4064.73|4054.73|22
1620851280000|2021-05-12 20:28:00|4064.92|4054.92|4059.39|4049.39|4064.92|4054.92|4058.87|4048.87|26
1620851290000|2021-05-12 20:28:10|4060.37|4050.37|4058.43|4048.43|4060.95|4050.95|4058.42|4048.42|31
1620851300000|2021-05-12 20:28:20|4058.42|4048.42|4058.47|4048.47|4059.22|4049.22|4058.22|4048.22|19
1620851310000|2021-05-12 20:28:30|4058.6|4048.6|4059.33|4049.33|4059.65|4049.65|4057.87|4047.87|30
1620851320000|2021-05-12 20:28:40|4059.4|4049.4|4058.67|4048.67|4059.79|4049.79|4058.67|4048.67|26
1620851330000|2021-05-12 20:28:50|4058.69|4048.69|4055.99|4045.99|4058.69|4048.69|4055.99|4045.99|33
1620851340000|2021-05-12 20:29:00|4055.96|4045.96|4054.74|4044.74|4055.96|4045.96|4054.67|4044.67|33
1620851350000|2021-05-12 20:29:10|4054.73|4044.73|4053.62|4043.62|4054.93|4044.93|4051.23|4041.23|31
1620851360000|2021-05-12 20:29:20|4054.17|4044.17|4051.98|4041.98|4054.47|4044.47|4051.96|4041.96|32
1620851370000|2021-05-12 20:29:30|4052.01|4042.01|4048.61|4038.61|4052.08|4042.08|4047.64|4037.64|33
1620851380000|2021-05-12 20:29:40|4048.69|4038.69|4051|4041|4051.01|4041.01|4048.54|4038.54|25
1620851390000|2021-05-12 20:29:50|4051.01|4041.01|4045.3|4035.3|4051.97|4041.97|4044.69|4034.69|38
1620851400000|2021-05-12 20:30:00|4045.72|4035.72|4043.69|4033.69|4046.29|4036.29|4043.69|4033.69|34
1620851410000|2021-05-12 20:30:10|4043.79|4033.79|4050.38|4040.38|4051.21|4041.21|4043.77|4033.77|36
1620851420000|2021-05-12 20:30:20|4050.07|4040.07|4052.64|4042.64|4052.64|4042.64|4048.18|4038.18|38
1620851430000|2021-05-12 20:30:30|4053.79|4043.79|4058.53|4048.53|4058.53|4048.53|4053.53|4043.53|40
1620851440000|2021-05-12 20:30:40|4059.37|4049.37|4066.57|4056.57|4067.51|4057.51|4059.13|4049.13|39
1620851450000|2021-05-12 20:30:50|4066.56|4056.56|4069.05|4059.05|4069.05|4059.05|4066.3|4056.3|37
1620851460000|2021-05-12 20:31:00|4069.17|4059.17|4072.08|4062.08|4073.54|4063.54|4069.17|4059.17|37
1620851470000|2021-05-12 20:31:10|4071.13|4061.13|4071.98|4061.98|4073.23|4063.23|4070.58|4060.58|34
1620851480000|2021-05-12 20:31:20|4071.87|4061.87|4074.27|4064.27|4074.27|4064.27|4071.87|4061.87|29
1620851490000|2021-05-12 20:31:30|4074|4064|4073.4|4063.4|4075.91|4065.91|4073.12|4063.12|31
1620851500000|2021-05-12 20:31:40|4072.15|4062.15|4071.83|4061.83|4072.54|4062.54|4070.44|4060.44|37
1620851510000|2021-05-12 20:31:50|4071.92|4061.92|4073.08|4063.08|4074.05|4064.05|4069.89|4059.89|33
1620851520000|2021-05-12 20:32:00|4072.7|4062.7|4073.65|4063.65|4075.63|4065.63|4072.7|4062.7|29
1620851530000|2021-05-12 20:32:10|4073.44|4063.44|4073.07|4063.07|4073.44|4063.44|4073.02|4063.02|12
1620851540000|2021-05-12 20:32:20|4073.11|4063.11|4064.7|4054.7|4073.11|4063.11|4064.7|4054.7|29
1620851550000|2021-05-12 20:32:30|4064.64|4054.64|4064.79|4054.79|4064.79|4054.79|4061.98|4051.98|34
1620851560000|2021-05-12 20:32:40|4065.26|4055.26|4060.53|4050.53|4066.76|4056.76|4060.24|4050.24|29
1620851570000|2021-05-12 20:32:50|4060.47|4050.47|4063.17|4053.17|4063.17|4053.17|4060.41|4050.41|25
1620851580000|2021-05-12 20:33:00|4063.5|4053.5|4064.42|4054.42|4064.42|4054.42|4062.79|4052.79|22
1620851590000|2021-05-12 20:33:10|4064.77|4054.77|4072.24|4062.24|4072.58|4062.58|4064.57|4054.57|38
1620851600000|2021-05-12 20:33:20|4072.16|4062.16|4068.71|4058.71|4073.19|4063.19|4068.51|4058.51|31
1620851610000|2021-05-12 20:33:30|4069.67|4059.67|4069.3|4059.3|4070.91|4060.91|4068.4|4058.4|23
1620851620000|2021-05-12 20:33:40|4069.47|4059.47|4068.01|4058.01|4070.75|4060.75|4068.01|4058.01|29
1620851630000|2021-05-12 20:33:50|4068.21|4058.21|4068.07|4058.07|4068.63|4058.63|4066.54|4056.54|34
1620851640000|2021-05-12 20:34:00|4068.39|4058.39|4070.63|4060.63|4070.64|4060.64|4068.25|4058.25|23
1620851650000|2021-05-12 20:34:10|4070.88|4060.88|4073.5|4063.5|4073.56|4063.56|4070.88|4060.88|28
1620851660000|2021-05-12 20:34:20|4073.7|4063.7|4072.52|4062.52|4073.97|4063.97|4071.53|4061.53|25
1620851670000|2021-05-12 20:34:30|4072.46|4062.46|4073.79|4063.79|4074.37|4064.37|4072.46|4062.46|31
1620851680000|2021-05-12 20:34:40|4073.49|4063.49|4074.15|4064.15|4074.35|4064.35|4073.34|4063.34|27
1620851690000|2021-05-12 20:34:50|4074.1|4064.1|4074.27|4064.27|4075.88|4065.88|4073.87|4063.87|23
1620851700000|2021-05-12 20:35:00|4074.17|4064.17|4084.99|4074.99|4085.45|4075.45|4073.43|4063.43|31
1620851710000|2021-05-12 20:35:10|4085.26|4075.26|4084.8|4074.8|4086.43|4076.43|4079.75|4069.75|39
1620851720000|2021-05-12 20:35:20|4087.58|4077.58|4086.08|4076.08|4088.95|4078.95|4085.62|4075.62|32
1620851730000|2021-05-12 20:35:30|4085.78|4075.78|4092.52|4082.52|4092.61|4082.61|4085.33|4075.33|38
1620851740000|2021-05-12 20:35:40|4093.12|4083.12|4097.72|4087.72|4097.84|4087.84|4093.12|4083.12|35
1620851750000|2021-05-12 20:35:50|4097.2|4087.2|4099.01|4089.01|4100.3|4090.3|4097.12|4087.12|30
1620851760000|2021-05-12 20:36:00|4099.53|4089.53|4094.68|4084.68|4099.55|4089.55|4094.26|4084.26|34
1620851770000|2021-05-12 20:36:10|4093.95|4083.95|4090.89|4080.89|4093.95|4083.95|4089.59|4079.59|33
1620851780000|2021-05-12 20:36:20|4090.93|4080.93|4092.79|4082.79|4093.51|4083.51|4090.93|4080.93|31
1620851790000|2021-05-12 20:36:30|4092.59|4082.59|4090.47|4080.47|4092.59|4082.59|4089.79|4079.79|24
1620851800000|2021-05-12 20:36:40|4090.46|4080.46|4089.84|4079.84|4090.57|4080.57|4089.67|4079.67|28
1620851810000|2021-05-12 20:36:50|4089.9|4079.9|4086.83|4076.83|4090.56|4080.56|4086.83|4076.83|19
1620851820000|2021-05-12 20:37:00|4086.76|4076.76|4084.91|4074.91|4086.95|4076.95|4084.36|4074.36|32
1620851830000|2021-05-12 20:37:10|4085.1|4075.1|4086.38|4076.38|4087.68|4077.68|4084.19|4074.19|33
1620851840000|2021-05-12 20:37:20|4086.42|4076.42|4086.06|4076.06|4086.42|4076.42|4084.67|4074.67|27
1620851850000|2021-05-12 20:37:30|4086.27|4076.27|4093.14|4083.14|4093.49|4083.49|4086.27|4076.27|34
1620851860000|2021-05-12 20:37:40|4093.02|4083.02|4096.56|4086.56|4096.63|4086.63|4092.96|4082.96|32
1620851870000|2021-05-12 20:37:50|4095.43|4085.43|4094.8|4084.8|4095.72|4085.72|4094.8|4084.8|32
1620851880000|2021-05-12 20:38:00|4094.82|4084.82|4098.21|4088.21|4098.21|4088.21|4093.69|4083.69|28
1620851890000|2021-05-12 20:38:10|4097.58|4087.58|4097.23|4087.23|4099.36|4089.36|4096.96|4086.96|36
1620851900000|2021-05-12 20:38:20|4097.47|4087.47|4098.41|4088.41|4100.01|4090.01|4096.88|4086.88|34
1620851910000|2021-05-12 20:38:30|4098.43|4088.43|4101.05|4091.05|4101.35|4091.35|4098.43|4088.43|25
1620851920000|2021-05-12 20:38:40|4101.06|4091.06|4100.44|4090.44|4101.48|4091.48|4100.44|4090.44|22
1620851930000|2021-05-12 20:38:50|4100.62|4090.62|4098.04|4088.04|4100.62|4090.62|4098.04|4088.04|23
1620851940000|2021-05-12 20:39:00|4098.13|4088.13|4096.7|4086.7|4098.13|4088.13|4096.32|4086.32|24
1620851950000|2021-05-12 20:39:10|4096.72|4086.72|4098.26|4088.26|4099.35|4089.35|4096.43|4086.43|27
1620851960000|2021-05-12 20:39:20|4097.78|4087.78|4097.77|4087.77|4098.05|4088.05|4097.24|4087.24|23
1620851970000|2021-05-12 20:39:30|4097.69|4087.69|4098.72|4088.72|4099.13|4089.13|4097.56|4087.56|27
1620851980000|2021-05-12 20:39:40|4098.8|4088.8|4099.42|4089.42|4099.64|4089.64|4098.32|4088.32|22
1620851990000|2021-05-12 20:39:50|4099.17|4089.17|4101.66|4091.66|4101.67|4091.67|4098.54|4088.54|26
1620852000000|2021-05-12 20:40:00|4101.74|4091.74|4104.25|4094.25|4105.09|4095.09|4101.74|4091.74|24
1620852010000|2021-05-12 20:40:10|4104.95|4094.95|4104.19|4094.19|4105.72|4095.72|4103.92|4093.92|31
1620852020000|2021-05-12 20:40:20|4104.69|4094.69|4106.44|4096.44|4107.65|4097.65|4104.69|4094.69|34
1620852030000|2021-05-12 20:40:30|4107.9|4097.9|4110.75|4100.75|4112.28|4102.28|4107.21|4097.21|31
1620852040000|2021-05-12 20:40:40|4110.88|4100.88|4107.08|4097.08|4112.01|4102.01|4107.07|4097.07|36
1620852050000|2021-05-12 20:40:50|4107.57|4097.57|4107.73|4097.73|4110.23|4100.23|4107.57|4097.57|33
1620852060000|2021-05-12 20:41:00|4107.5|4097.5|4103.34|4093.34|4107.73|4097.73|4103.31|4093.31|39
1620852070000|2021-05-12 20:41:10|4103.44|4093.44|4102.76|4092.76|4103.68|4093.68|4101.36|4091.36|32
1620852080000|2021-05-12 20:41:20|4103.21|4093.21|4106.35|4096.35|4106.77|4096.77|4103.19|4093.19|33
1620852090000|2021-05-12 20:41:30|4106.61|4096.61|4106.61|4096.61|4106.75|4096.75|4105.04|4095.04|35
1620852100000|2021-05-12 20:41:40|4106.43|4096.43|4105.47|4095.47|4106.65|4096.65|4105.38|4095.38|34
1620852110000|2021-05-12 20:41:50|4105.49|4095.49|4105.26|4095.26|4105.8|4095.8|4105.22|4095.22|31
1620852120000|2021-05-12 20:42:00|4105.27|4095.27|4107.15|4097.15|4107.15|4097.15|4105.23|4095.23|34
1620852130000|2021-05-12 20:42:10|4107.26|4097.26|4111.16|4101.16|4111.16|4101.16|4107.26|4097.26|38
1620852140000|2021-05-12 20:42:20|4111.26|4101.26|4110.92|4100.92|4111.67|4101.67|4108.86|4098.86|34
1620852150000|2021-05-12 20:42:30|4111.07|4101.07|4110.26|4100.26|4112.36|4102.36|4109.52|4099.52|30
1620852160000|2021-05-12 20:42:40|4109.41|4099.41|4111.37|4101.37|4111.37|4101.37|4109.41|4099.41|37
1620852170000|2021-05-12 20:42:50|4111.74|4101.74|4112.17|4102.17|4112.86|4102.86|4111.54|4101.54|34
1620852180000|2021-05-12 20:43:00|4112.14|4102.14|4108.89|4098.89|4112.14|4102.14|4107.8|4097.8|37
1620852190000|2021-05-12 20:43:10|4108.86|4098.86|4107.25|4097.25|4108.96|4098.96|4107.25|4097.25|35
1620852200000|2021-05-12 20:43:20|4107.24|4097.24|4107.67|4097.67|4108.15|4098.15|4106.34|4096.34|31
1620852210000|2021-05-12 20:43:30|4107.48|4097.48|4107.31|4097.31|4108.29|4098.29|4107.2|4097.2|32
1620852220000|2021-05-12 20:43:40|4107.86|4097.86|4107.17|4097.17|4107.87|4097.87|4105.7|4095.7|29
1620852230000|2021-05-12 20:43:50|4106.98|4096.98|4107.08|4097.08|4107.66|4097.66|4105.9|4095.9|36
1620852240000|2021-05-12 20:44:00|4107.34|4097.34|4106.06|4096.06|4107.91|4097.91|4106.03|4096.03|32
1620852250000|2021-05-12 20:44:10|4105.98|4095.98|4104.7|4094.7|4105.98|4095.98|4104.7|4094.7|22
1620852260000|2021-05-12 20:44:20|4104.58|4094.58|4098.43|4088.43|4104.58|4094.58|4095.22|4085.22|37
1620852270000|2021-05-12 20:44:30|4097.12|4087.12|4097.84|4087.84|4098.67|4088.67|4097.12|4087.12|34
1620852280000|2021-05-12 20:44:40|4097.8|4087.8|4100.52|4090.52|4101.34|4091.34|4097.66|4087.66|33
1620852290000|2021-05-12 20:44:50|4100.11|4090.11|4098.8|4088.8|4100.5|4090.5|4097.26|4087.26|40
1620852300000|2021-05-12 20:45:00|4098.84|4088.84|4095.18|4085.18|4098.84|4088.84|4095.18|4085.18|25
1620852310000|2021-05-12 20:45:10|4095.16|4085.16|4088.05|4078.05|4095.16|4085.16|4087.8|4077.8|37
1620852320000|2021-05-12 20:45:20|4088.51|4078.51|4090.64|4080.64|4091.73|4081.73|4088.51|4078.51|39
1620852330000|2021-05-12 20:45:30|4090.87|4080.87|4091.27|4081.27|4091.65|4081.65|4089.88|4079.88|38
1620852340000|2021-05-12 20:45:40|4091.16|4081.16|4090.49|4080.49|4091.23|4081.23|4090.49|4080.49|28
1620852350000|2021-05-12 20:45:50|4090.47|4080.47|4090.35|4080.35|4091.94|4081.94|4090.15|4080.15|26
1620852360000|2021-05-12 20:46:00|4090.37|4080.37|4089.55|4079.55|4090.46|4080.46|4088.26|4078.26|38
1620852370000|2021-05-12 20:46:10|4089.47|4079.47|4088.21|4078.21|4090.36|4080.36|4088.08|4078.08|34
1620852380000|2021-05-12 20:46:20|4088.37|4078.37|4086.73|4076.73|4088.76|4078.76|4086.35|4076.35|36
1620852390000|2021-05-12 20:46:30|4087.27|4077.27|4085.37|4075.37|4087.37|4077.37|4084.21|4074.21|33
1620852400000|2021-05-12 20:46:40|4085.36|4075.36|4085.05|4075.05|4085.86|4075.86|4084.75|4074.75|18
1620852410000|2021-05-12 20:46:50|4085.03|4075.03|4086.42|4076.42|4087.11|4077.11|4085.03|4075.03|34
1620852420000|2021-05-12 20:47:00|4086.41|4076.41|4087.37|4077.37|4087.63|4077.63|4086.11|4076.11|32
1620852430000|2021-05-12 20:47:10|4087.27|4077.27|4095.79|4085.79|4095.8|4085.8|4087.27|4077.27|38
1620852440000|2021-05-12 20:47:20|4096.97|4086.97|4093.46|4083.46|4096.97|4086.97|4092.97|4082.97|32
1620852450000|2021-05-12 20:47:30|4092.83|4082.83|4102.68|4092.68|4102.68|4092.68|4092.83|4082.83|36
1620852460000|2021-05-12 20:47:40|4102.35|4092.35|4105.27|4095.27|4107.17|4097.17|4102.35|4092.35|29
1620852470000|2021-05-12 20:47:50|4104.46|4094.46|4098.98|4088.98|4104.46|4094.46|4098.94|4088.94|36
1620852480000|2021-05-12 20:48:00|4099.5|4089.5|4100.22|4090.22|4100.48|4090.48|4097.1|4087.1|38
1620852490000|2021-05-12 20:48:10|4101.09|4091.09|4105.28|4095.28|4105.71|4095.71|4101.09|4091.09|40
1620852500000|2021-05-12 20:48:20|4105.38|4095.38|4106.94|4096.94|4107.34|4097.34|4104.29|4094.29|38
1620852510000|2021-05-12 20:48:30|4106.13|4096.13|4107.19|4097.19|4108.14|4098.14|4105.47|4095.47|39
1620852520000|2021-05-12 20:48:40|4107.18|4097.18|4104.7|4094.7|4107.6|4097.6|4103.69|4093.69|39
1620852530000|2021-05-12 20:48:50|4104.66|4094.66|4104.92|4094.92|4105.54|4095.54|4104.03|4094.03|38
1620852540000|2021-05-12 20:49:00|4104.96|4094.96|4102.14|4092.14|4105.57|4095.57|4102.14|4092.14|36
1620852550000|2021-05-12 20:49:10|4101.99|4091.99|4099.28|4089.28|4101.99|4091.99|4097.17|4087.17|36
1620852560000|2021-05-12 20:49:20|4101.04|4091.04|4098.26|4088.26|4101.43|4091.43|4098.03|4088.03|35
1620852570000|2021-05-12 20:49:30|4098.19|4088.19|4099.79|4089.79|4099.79|4089.79|4096.99|4086.99|36
1620852580000|2021-05-12 20:49:40|4099.78|4089.78|4097.66|4087.66|4099.78|4089.78|4094.97|4084.97|35
1620852590000|2021-05-12 20:49:50|4098.28|4088.28|4099.11|4089.11|4099.99|4089.99|4097.75|4087.75|34
1620852600000|2021-05-12 20:50:00|4099.82|4089.82|4098.3|4088.3|4100.58|4090.58|4097.78|4087.78|33
1620852610000|2021-05-12 20:50:10|4098.33|4088.33|4097.39|4087.39|4098.62|4088.62|4096.99|4086.99|24
1620852620000|2021-05-12 20:50:20|4097.16|4087.16|4095.67|4085.67|4097.16|4087.16|4095.6|4085.6|27
1620852630000|2021-05-12 20:50:30|4094.75|4084.75|4094.51|4084.51|4095.27|4085.27|4094.29|4084.29|21
1620852640000|2021-05-12 20:50:40|4094.54|4084.54|4095.43|4085.43|4095.68|4085.68|4094.43|4084.43|21
1620852650000|2021-05-12 20:50:50|4095.44|4085.44|4093.68|4083.68|4095.44|4085.44|4093.66|4083.66|19
1620852660000|2021-05-12 20:51:00|4093.71|4083.71|4092.19|4082.19|4093.71|4083.71|4092.19|4082.19|9
1620852670000|2021-05-12 20:51:10|4091.96|4081.96|4090.66|4080.66|4092.07|4082.07|4090.66|4080.66|11
1620852680000|2021-05-12 20:51:20|4090.7|4080.7|4089.96|4079.96|4090.74|4080.74|4089.96|4079.96|21
1620852690000|2021-05-12 20:51:30|4089.98|4079.98|4095.7|4085.7|4095.7|4085.7|4089.81|4079.81|24
1620852700000|2021-05-12 20:51:40|4095.48|4085.48|4095.81|4085.81|4096.96|4086.96|4094.84|4084.84|20
1620852710000|2021-05-12 20:51:50|4094.77|4084.77|4092.23|4082.23|4094.77|4084.77|4091.26|4081.26|33
1620852720000|2021-05-12 20:52:00|4092.24|4082.24|4090.99|4080.99|4092.37|4082.37|4090.34|4080.34|33
1620852730000|2021-05-12 20:52:10|4090.86|4080.86|4091.12|4081.12|4091.12|4081.12|4090.64|4080.64|19
1620852740000|2021-05-12 20:52:20|4091.13|4081.13|4088.83|4078.83|4091.45|4081.45|4087.16|4077.16|29
1620852750000|2021-05-12 20:52:30|4088.79|4078.79|4103.12|4093.12|4104.78|4094.78|4088.29|4078.29|38
1620852760000|2021-05-12 20:52:40|4103.11|4093.11|4099.84|4089.84|4105.15|4095.15|4099.84|4089.84|38
1620852770000|2021-05-12 20:52:50|4099.08|4089.08|4103.78|4093.78|4103.78|4093.78|4099.08|4089.08|36
1620852780000|2021-05-12 20:53:00|4103.77|4093.77|4103.27|4093.27|4103.99|4093.99|4101.33|4091.33|35
1620852790000|2021-05-12 20:53:10|4102.91|4092.91|4104.63|4094.63|4107.73|4097.73|4102.4|4092.4|33
1620852800000|2021-05-12 20:53:20|4104.8|4094.8|4108.48|4098.48|4109.93|4099.93|4103.13|4093.13|34
1620852810000|2021-05-12 20:53:30|4108.49|4098.49|4109.13|4099.13|4109.48|4099.48|4108.49|4098.49|37
1620852820000|2021-05-12 20:53:40|4109.11|4099.11|4105.38|4095.38|4109.11|4099.11|4105.38|4095.38|30
1620852830000|2021-05-12 20:53:50|4105.54|4095.54|4108.93|4098.93|4108.93|4098.93|4104.8|4094.8|36
1620852840000|2021-05-12 20:54:00|4108.98|4098.98|4108.75|4098.75|4109.17|4099.17|4108.51|4098.51|33
1620852850000|2021-05-12 20:54:10|4108.52|4098.52|4105.73|4095.73|4108.77|4098.77|4105.69|4095.69|22
1620852860000|2021-05-12 20:54:20|4105.57|4095.57|4102.97|4092.97|4105.69|4095.69|4102.97|4092.97|29
1620852870000|2021-05-12 20:54:30|4102.93|4092.93|4107.08|4097.08|4107.42|4097.42|4102.93|4092.93|29
1620852880000|2021-05-12 20:54:40|4107.34|4097.34|4105.38|4095.38|4108.81|4098.81|4105.37|4095.37|28
1620852890000|2021-05-12 20:54:50|4105.42|4095.42|4106.1|4096.1|4106.1|4096.1|4105.16|4095.16|17
1620852900000|2021-05-12 20:55:00|4106.07|4096.07|4102.88|4092.88|4106.13|4096.13|4102.88|4092.88|27
1620852910000|2021-05-12 20:55:10|4102.86|4092.86|4100.89|4090.89|4102.86|4092.86|4100.49|4090.49|30
1620852920000|2021-05-12 20:55:20|4100.84|4090.84|4104.66|4094.66|4104.66|4094.66|4100.66|4090.66|18
1620852930000|2021-05-12 20:55:30|4104.78|4094.78|4101.64|4091.64|4105.49|4095.49|4101.64|4091.64|32
1620852940000|2021-05-12 20:55:40|4101.32|4091.32|4103.19|4093.19|4103.38|4093.38|4098.68|4088.68|35
1620852950000|2021-05-12 20:55:50|4102.93|4092.93|4100.42|4090.42|4102.93|4092.93|4100.42|4090.42|26
1620852960000|2021-05-12 20:56:00|4100.41|4090.41|4100.92|4090.92|4100.92|4090.92|4100.41|4090.41|14
1620852970000|2021-05-12 20:56:10|4100.88|4090.88|4103.78|4093.78|4104.63|4094.63|4100.88|4090.88|28
1620852980000|2021-05-12 20:56:20|4103.57|4093.57|4104.56|4094.56|4104.84|4094.84|4103.5|4093.5|19
1620852990000|2021-05-12 20:56:30|4104.84|4094.84|4103.83|4093.83|4104.84|4094.84|4103.83|4093.83|12
1620853000000|2021-05-12 20:56:40|4104.49|4094.49|4105.31|4095.31|4105.46|4095.46|4103.98|4093.98|32
1620853010000|2021-05-12 20:56:50|4104.77|4094.77|4112.74|4102.74|4112.83|4102.83|4104.77|4094.77|29
1620853020000|2021-05-12 20:57:00|4112.9|4102.9|4107.91|4097.91|4112.9|4102.9|4107.26|4097.26|38
1620853030000|2021-05-12 20:57:10|4107.77|4097.77|4107.88|4097.88|4108.28|4098.28|4106.21|4096.21|25
1620853040000|2021-05-12 20:57:20|4108.16|4098.16|4109.86|4099.86|4110.1|4100.1|4106.9|4096.9|29
1620853050000|2021-05-12 20:57:30|4110.21|4100.21|4109.34|4099.34|4111.19|4101.19|4109.34|4099.34|22
1620853060000|2021-05-12 20:57:40|4109.41|4099.41|4108.5|4098.5|4109.57|4099.57|4108.5|4098.5|23
1620853070000|2021-05-12 20:57:50|4108.4|4098.4|4107.66|4097.66|4108.4|4098.4|4106.9|4096.9|27
1620853080000|2021-05-12 20:58:00|4107.83|4097.83|4108.68|4098.68|4109.34|4099.34|4107.64|4097.64|20
1620853090000|2021-05-12 20:58:10|4108.53|4098.53|4106.24|4096.24|4108.53|4098.53|4106.09|4096.09|24
1620853100000|2021-05-12 20:58:20|4106.19|4096.19|4102.76|4092.76|4106.37|4096.37|4102.76|4092.76|27
1620853110000|2021-05-12 20:58:30|4102.71|4092.71|4101.18|4091.18|4102.71|4092.71|4101.1|4091.1|10
1620853120000|2021-05-12 20:58:40|4100.99|4090.99|4106.72|4096.72|4107.09|4097.09|4100.99|4090.99|23
1620853130000|2021-05-12 20:58:50|4106.91|4096.91|4107.12|4097.12|4107.12|4097.12|4106.36|4096.36|18
1620853140000|2021-05-12 20:59:00|4107.38|4097.38|4107.32|4097.32|4107.49|4097.49|4107.04|4097.04|15
1620853150000|2021-05-12 20:59:10|4107.49|4097.49|4104.76|4094.76|4107.83|4097.83|4104.74|4094.74|27
1620853160000|2021-05-12 20:59:20|4104.63|4094.63|4107.65|4097.65|4107.65|4097.65|4104.31|4094.31|22
1620853170000|2021-05-12 20:59:30|4107.84|4097.84|4106.96|4096.96|4107.88|4097.88|4105.26|4095.26|30
1620853180000|2021-05-12 20:59:40|4107.01|4097.01|4105.28|4095.28|4107.16|4097.16|4105.08|4095.08|25
1620853190000|2021-05-12 20:59:50|4105.29|4095.29|4106.53|4096.53|4106.53|4096.53|4105.26|4095.26|19
1620853200000|2021-05-12 21:00:00|4106.98|4096.98|4101.43|4091.43|4107.15|4097.15|4101.43|4091.43|38
1620853210000|2021-05-12 21:00:10|4101.44|4091.44|4097.66|4087.66|4101.44|4091.44|4097.65|4087.65|33
1620853220000|2021-05-12 21:00:20|4097.65|4087.65|4098.28|4088.28|4099.65|4089.65|4097.65|4087.65|30
1620853230000|2021-05-12 21:00:30|4098.2|4088.2|4096.47|4086.47|4098.23|4088.23|4096.47|4086.47|21
1620853240000|2021-05-12 21:00:40|4096.46|4086.46|4096.47|4086.47|4096.81|4086.81|4096.16|4086.16|25
1620853250000|2021-05-12 21:00:50|4096.46|4086.46|4095.18|4085.18|4096.46|4086.46|4095.18|4085.18|21
1620853260000|2021-05-12 21:01:00|4095.16|4085.16|4094.78|4084.78|4095.16|4085.16|4094.78|4084.78|20
1620853270000|2021-05-12 21:01:10|4094.77|4084.77|4097.29|4087.29|4097.29|4087.29|4094.77|4084.77|30
1620853280000|2021-05-12 21:01:20|4097.25|4087.25|4097.01|4087.01|4097.41|4087.41|4097.01|4087.01|21
1620853290000|2021-05-12 21:01:30|4097|4087|4096.75|4086.75|4097.06|4087.06|4096.75|4086.75|17
1620853300000|2021-05-12 21:01:40|4097.62|4087.62|4096.76|4086.76|4097.62|4087.62|4096.75|4086.75|19
1620853310000|2021-05-12 21:01:50|4096.82|4086.82|4095.89|4085.89|4096.91|4086.91|4095.89|4085.89|20
1620853320000|2021-05-12 21:02:00|4095.96|4085.96|4095.37|4085.37|4095.96|4085.96|4095.37|4085.37|17
1620853330000|2021-05-12 21:02:10|4095.38|4085.38|4091.89|4081.89|4095.38|4085.38|4090.62|4080.62|27
1620853340000|2021-05-12 21:02:20|4091.9|4081.9|4092.73|4082.73|4092.91|4082.91|4091.83|4081.83|23
1620853350000|2021-05-12 21:02:30|4092.72|4082.72|4092.04|4082.04|4092.99|4082.99|4092|4082|28
1620853360000|2021-05-12 21:02:40|4092.07|4082.07|4089.96|4079.96|4092.07|4082.07|4089.96|4079.96|24
1620853370000|2021-05-12 21:02:50|4089.91|4079.91|4090.56|4080.56|4090.56|4080.56|4089.91|4079.91|17
1620853380000|2021-05-12 21:03:00|4090.62|4080.62|4090.45|4080.45|4090.65|4080.65|4090.37|4080.37|30
1620853390000|2021-05-12 21:03:10|4090.46|4080.46|4089.42|4079.42|4090.46|4080.46|4089.42|4079.42|23
1620853400000|2021-05-12 21:03:20|4089.29|4079.29|4088.74|4078.74|4089.29|4079.29|4088.34|4078.34|11
1620853410000|2021-05-12 21:03:30|4088.75|4078.75|4089.46|4079.46|4089.96|4079.96|4088.75|4078.75|25
1620853420000|2021-05-12 21:03:40|4089.45|4079.45|4087.13|4077.13|4089.45|4079.45|4087.12|4077.12|20
1620853430000|2021-05-12 21:03:50|4087.19|4077.19|4086.93|4076.93|4087.31|4077.31|4086.69|4076.69|21
1620853440000|2021-05-12 21:04:00|4086.8|4076.8|4088.22|4078.22|4088.33|4078.33|4086.8|4076.8|24
1620853450000|2021-05-12 21:04:10|4088.2|4078.2|4091.79|4081.79|4091.8|4081.8|4088.17|4078.17|30
1620853460000|2021-05-12 21:04:20|4091.89|4081.89|4092.15|4082.15|4092.16|4082.16|4091.15|4081.15|37
1620853470000|2021-05-12 21:04:30|4091.97|4081.97|4092|4082|4092.61|4082.61|4091.84|4081.84|15
1620853480000|2021-05-12 21:04:40|4092.01|4082.01|4092.56|4082.56|4092.56|4082.56|4091.82|4081.82|19
1620853490000|2021-05-12 21:04:50|4092.4|4082.4|4093.94|4083.94|4094.68|4084.68|4092.4|4082.4|28
1620853500000|2021-05-12 21:05:00|4093.83|4083.83|4094.37|4084.37|4097.36|4087.36|4093.74|4083.74|28
1620853510000|2021-05-12 21:05:10|4094.12|4084.12|4090.81|4080.81|4094.12|4084.12|4090.79|4080.79|25
1620853520000|2021-05-12 21:05:20|4090.8|4080.8|4093.1|4083.1|4093.14|4083.14|4090.8|4080.8|25
1620853530000|2021-05-12 21:05:30|4093.16|4083.16|4092.36|4082.36|4093.16|4083.16|4091.97|4081.97|14
1620853540000|2021-05-12 21:05:40|4092.34|4082.34|4091.44|4081.44|4092.34|4082.34|4091.4|4081.4|17
1620853550000|2021-05-12 21:05:50|4091.43|4081.43|4091.72|4081.72|4092.48|4082.48|4091.4|4081.4|15
1620853560000|2021-05-12 21:06:00|4091.77|4081.77|4091.73|4081.73|4091.96|4081.96|4091.73|4081.73|17
1620853570000|2021-05-12 21:06:10|4091.85|4081.85|4092.58|4082.58|4092.58|4082.58|4091.73|4081.73|15
1620853580000|2021-05-12 21:06:20|4092.67|4082.67|4093.87|4083.87|4093.87|4083.87|4092.54|4082.54|26
1620853590000|2021-05-12 21:06:30|4093.85|4083.85|4093.45|4083.45|4095.54|4085.54|4093.45|4083.45|31
1620853600000|2021-05-12 21:06:40|4093.3|4083.3|4093.98|4083.98|4094.06|4084.06|4093.3|4083.3|15
1620853610000|2021-05-12 21:06:50|4093.91|4083.91|4094.17|4084.17|4094.17|4084.17|4093.83|4083.83|11
1620853620000|2021-05-12 21:07:00|4094.05|4084.05|4094.62|4084.62|4094.62|4084.62|4094.05|4084.05|20
1620853630000|2021-05-12 21:07:10|4094.61|4084.61|4091.41|4081.41|4094.84|4084.84|4091.4|4081.4|24
1620853640000|2021-05-12 21:07:20|4091.39|4081.39|4091.06|4081.06|4091.39|4081.39|4091.06|4081.06|9
1620853650000|2021-05-12 21:07:30|4091.01|4081.01|4092.27|4082.27|4092.27|4082.27|4091.01|4081.01|18
1620853660000|2021-05-12 21:07:40|4092.4|4082.4|4091.01|4081.01|4092.46|4082.46|4091.01|4081.01|16
1620853670000|2021-05-12 21:07:50|4090.97|4080.97|4091.65|4081.65|4091.65|4081.65|4090.64|4080.64|20
1620853680000|2021-05-12 21:08:00|4091.69|4081.69|4091.69|4081.69|4091.85|4081.85|4091.64|4081.64|11
1620853690000|2021-05-12 21:08:10|4090.93|4080.93|4091.15|4081.15|4091.26|4081.26|4090.93|4080.93|9
1620853700000|2021-05-12 21:08:20|4091.09|4081.09|4090.99|4080.99|4091.09|4081.09|4090.97|4080.97|4
1620853710000|2021-05-12 21:08:30|4091.02|4081.02|4089.93|4079.93|4091.02|4081.02|4089.77|4079.77|9
1620853720000|2021-05-12 21:08:40|4089.96|4079.96|4088.1|4078.1|4090.02|4080.02|4088.1|4078.1|23
1620853730000|2021-05-12 21:08:50|4088.04|4078.04|4087.43|4077.43|4088.07|4078.07|4087.26|4077.26|25
1620853740000|2021-05-12 21:09:00|4087.33|4077.33|4088.17|4078.17|4088.55|4078.55|4086.59|4076.59|33
1620853750000|2021-05-12 21:09:10|4088.03|4078.03|4088.36|4078.36|4088.36|4078.36|4087.85|4077.85|19
1620853760000|2021-05-12 21:09:20|4088.37|4078.37|4091.39|4081.39|4091.39|4081.39|4088.25|4078.25|20
1620853770000|2021-05-12 21:09:30|4091.59|4081.59|4091.25|4081.25|4091.59|4081.59|4091.25|4081.25|8
1620853780000|2021-05-12 21:09:40|4091.39|4081.39|4091.55|4081.55|4091.9|4081.9|4091.09|4081.09|15
1620853790000|2021-05-12 21:09:50|4091.17|4081.17|4091.17|4081.17|4091.41|4081.41|4091.13|4081.13|11
1620853800000|2021-05-12 21:10:00|4091.4|4081.4|4091.17|4081.17|4091.4|4081.4|4091.17|4081.17|2
1620853810000|2021-05-12 21:10:10|4090.94|4080.94|4090.32|4080.32|4092.11|4082.11|4090.32|4080.32|16
1620853820000|2021-05-12 21:10:20|4090.17|4080.17|4089.32|4079.32|4090.17|4080.17|4089.28|4079.28|19
1620853830000|2021-05-12 21:10:30|4089.22|4079.22|4087|4077|4089.27|4079.27|4087|4077|20
1620853840000|2021-05-12 21:10:40|4086.99|4076.99|4087.01|4077.01|4087.02|4077.02|4086.67|4076.67|16
1620853850000|2021-05-12 21:10:50|4086.97|4076.97|4086.99|4076.99|4087.04|4077.04|4086.97|4076.97|9
1620853860000|2021-05-12 21:11:00|4087|4077|4087.02|4077.02|4087.08|4077.08|4086.99|4076.99|9
1620853870000|2021-05-12 21:11:10|4087.09|4077.09|4092.1|4082.1|4092.1|4082.1|4087.09|4077.09|25
1620853880000|2021-05-12 21:11:20|4092.15|4082.15|4095.07|4085.07|4096.64|4086.64|4091.24|4081.24|35
1620853890000|2021-05-12 21:11:30|4094.37|4084.37|4094.38|4084.38|4096.78|4086.78|4093.65|4083.65|28
1620853900000|2021-05-12 21:11:40|4094.01|4084.01|4094.16|4084.16|4096.1|4086.1|4094.01|4084.01|29
1620853910000|2021-05-12 21:11:50|4094.17|4084.17|4094.07|4084.07|4096.86|4086.86|4094.07|4084.07|34
1620853920000|2021-05-12 21:12:00|4094.32|4084.32|4092.47|4082.47|4096.93|4086.93|4092.47|4082.47|33
1620853930000|2021-05-12 21:12:10|4091.92|4081.92|4094.89|4084.89|4094.99|4084.99|4091.36|4081.36|37
1620853940000|2021-05-12 21:12:20|4094.8|4084.8|4097.26|4087.26|4097.26|4087.26|4094.8|4084.8|33
1620853950000|2021-05-12 21:12:30|4096.84|4086.84|4097.5|4087.5|4097.5|4087.5|4095.26|4085.26|30
1620853960000|2021-05-12 21:12:40|4097.48|4087.48|4098.7|4088.7|4098.7|4088.7|4097.48|4087.48|21
1620853970000|2021-05-12 21:12:50|4098.69|4088.69|4099.15|4089.15|4099.7|4089.7|4098.3|4088.3|29
1620853980000|2021-05-12 21:13:00|4099.26|4089.26|4099.45|4089.45|4099.45|4089.45|4097.81|4087.81|35
1620853990000|2021-05-12 21:13:10|4099.48|4089.48|4100.31|4090.31|4100.78|4090.78|4099.48|4089.48|31
1620854000000|2021-05-12 21:13:20|4100.3|4090.3|4099.9|4089.9|4100.58|4090.58|4099.9|4089.9|27
1620854010000|2021-05-12 21:13:30|4100.27|4090.27|4104.71|4094.71|4105.41|4095.41|4100.04|4090.04|37
1620854020000|2021-05-12 21:13:40|4105.27|4095.27|4106.06|4096.06|4106.3|4096.3|4104.86|4094.86|32
1620854030000|2021-05-12 21:13:50|4105.9|4095.9|4104.16|4094.16|4106.16|4096.16|4103.95|4093.95|26
1620854040000|2021-05-12 21:14:00|4104.81|4094.81|4103.69|4093.69|4104.81|4094.81|4103.09|4093.09|36
1620854050000|2021-05-12 21:14:10|4103.73|4093.73|4103.72|4093.72|4104.65|4094.65|4102.91|4092.91|36
1620854060000|2021-05-12 21:14:20|4103.75|4093.75|4104.55|4094.55|4105.03|4095.03|4103.75|4093.75|37
1620854070000|2021-05-12 21:14:30|4105.03|4095.03|4104.09|4094.09|4105.03|4095.03|4103.8|4093.8|32
1620854080000|2021-05-12 21:14:40|4104.01|4094.01|4104.56|4094.56|4104.61|4094.61|4103.74|4093.74|22
1620854090000|2021-05-12 21:14:50|4104.58|4094.58|4104.75|4094.75|4105.19|4095.19|4104.41|4094.41|22
1620854100000|2021-05-12 21:15:00|4104.76|4094.76|4105.26|4095.26|4106.9|4096.9|4104.45|4094.45|24
1620854110000|2021-05-12 21:15:10|4105.11|4095.11|4106.91|4096.91|4108.14|4098.14|4105.11|4095.11|29
1620854120000|2021-05-12 21:15:20|4108.14|4098.14|4106.66|4096.66|4108.14|4098.14|4106.51|4096.51|27
1620854130000|2021-05-12 21:15:30|4107.96|4097.96|4107.8|4097.8|4109.68|4099.68|4106.08|4096.08|27
1620854140000|2021-05-12 21:15:40|4107.71|4097.71|4108.98|4098.98|4111.07|4101.07|4107.37|4097.37|26
1620854150000|2021-05-12 21:15:50|4108.39|4098.39|4108.34|4098.34|4109.99|4099.99|4107.75|4097.75|28
1620854160000|2021-05-12 21:16:00|4108.33|4098.33|4111.21|4101.21|4112.09|4102.09|4108.16|4098.16|35
1620854170000|2021-05-12 21:16:10|4110.96|4100.96|4110.75|4100.75|4113.12|4103.12|4109.65|4099.65|31
1620854180000|2021-05-12 21:16:20|4111.24|4101.24|4113.3|4103.3|4113.64|4103.64|4110.28|4100.28|29
1620854190000|2021-05-12 21:16:30|4113.34|4103.34|4110.91|4100.91|4113.34|4103.34|4109.93|4099.93|30
1620854200000|2021-05-12 21:16:40|4110.94|4100.94|4109.57|4099.57|4113.37|4103.37|4108.58|4098.58|29
1620854210000|2021-05-12 21:16:50|4109.28|4099.28|4109.66|4099.66|4109.71|4099.71|4108.47|4098.47|39
1620854220000|2021-05-12 21:17:00|4109.67|4099.67|4110.06|4100.06|4110.2|4100.2|4108.9|4098.9|28
1620854230000|2021-05-12 21:17:10|4109.36|4099.36|4110.63|4100.63|4111.04|4101.04|4108.85|4098.85|27
1620854240000|2021-05-12 21:17:20|4110.4|4100.4|4109.79|4099.79|4111.56|4101.56|4108.6|4098.6|24
1620854250000|2021-05-12 21:17:30|4109.65|4099.65|4109.82|4099.82|4111.8|4101.8|4109.56|4099.56|32
1620854260000|2021-05-12 21:17:40|4109.62|4099.62|4109.77|4099.77|4112.35|4102.35|4109.5|4099.5|30
1620854270000|2021-05-12 21:17:50|4111.83|4101.83|4112.55|4102.55|4112.55|4102.55|4109.4|4099.4|33
1620854280000|2021-05-12 21:18:00|4110.18|4100.18|4109.41|4099.41|4112.63|4102.63|4108.89|4098.89|25
1620854290000|2021-05-12 21:18:10|4112.42|4102.42|4111.13|4101.13|4112.42|4102.42|4108.58|4098.58|29
1620854300000|2021-05-12 21:18:20|4111.08|4101.08|4111.02|4101.02|4111.58|4101.58|4109.35|4099.35|29
1620854310000|2021-05-12 21:18:30|4110.71|4100.71|4110.55|4100.55|4110.71|4100.71|4110.49|4100.49|15
1620854320000|2021-05-12 21:18:40|4110.5|4100.5|4108.32|4098.32|4110.5|4100.5|4108.32|4098.32|24
1620854330000|2021-05-12 21:18:50|4108.41|4098.41|4106.51|4096.51|4108.5|4098.5|4106.51|4096.51|24
1620854340000|2021-05-12 21:19:00|4106.5|4096.5|4106.29|4096.29|4106.5|4096.5|4106.27|4096.27|11
1620854350000|2021-05-12 21:19:10|4106.32|4096.32|4106.43|4096.43|4106.49|4096.49|4106.31|4096.31|19
1620854360000|2021-05-12 21:19:20|4106.44|4096.44|4108.77|4098.77|4108.89|4098.89|4106.06|4096.06|27
1620854370000|2021-05-12 21:19:30|4108.83|4098.83|4108.2|4098.2|4108.91|4098.91|4108.13|4098.13|21
1620854380000|2021-05-12 21:19:40|4108.21|4098.21|4107.98|4097.98|4108.22|4098.22|4107.93|4097.93|20
1620854390000|2021-05-12 21:19:50|4107.97|4097.97|4107.84|4097.84|4108.02|4098.02|4107.83|4097.83|20
1620854400000|2021-05-12 21:20:00|4107.82|4097.82|4111.3|4101.3|4111.53|4101.53|4107.82|4097.82|34
1620854410000|2021-05-12 21:20:10|4111.13|4101.13|4114.15|4104.15|4114.15|4104.15|4111.13|4101.13|16
1620854420000|2021-05-12 21:20:20|4114.09|4104.09|4115.4|4105.4|4115.4|4105.4|4113.45|4103.45|30
1620854430000|2021-05-12 21:20:30|4115.39|4105.39|4116.38|4106.38|4117.02|4107.02|4114.77|4104.77|19
1620854440000|2021-05-12 21:20:40|4115.84|4105.84|4116.36|4106.36|4116.36|4106.36|4115.52|4105.52|14
1620854450000|2021-05-12 21:20:50|4116.37|4106.37|4122|4112|4123|4113|4115.67|4105.67|28
1620854460000|2021-05-12 21:21:00|4121.97|4111.97|4126.69|4116.69|4126.94|4116.94|4121.97|4111.97|21
1620854470000|2021-05-12 21:21:10|4126.7|4116.7|4127.11|4117.11|4127.48|4117.48|4126.43|4116.43|27
1620854480000|2021-05-12 21:21:20|4127.14|4117.14|4127.19|4117.19|4127.7|4117.7|4127.14|4117.14|21
1620854490000|2021-05-12 21:21:30|4127.26|4117.26|4127.48|4117.48|4127.48|4117.48|4127.21|4117.21|17
1620854500000|2021-05-12 21:21:40|4127.31|4117.31|4125.71|4115.71|4127.31|4117.31|4125.57|4115.57|22
1620854510000|2021-05-12 21:21:50|4125.65|4115.65|4123.71|4113.71|4125.67|4115.67|4123.57|4113.57|27
1620854520000|2021-05-12 21:22:00|4123.72|4113.72|4125.8|4115.8|4125.8|4115.8|4123.72|4113.72|26
1620854530000|2021-05-12 21:22:10|4125.81|4115.81|4126.28|4116.28|4126.31|4116.31|4125.66|4115.66|21
1620854540000|2021-05-12 21:22:20|4126.46|4116.46|4126.75|4116.75|4126.75|4116.75|4126.44|4116.44|13
1620854550000|2021-05-12 21:22:30|4126.36|4116.36|4126.95|4116.95|4128.42|4118.42|4126.36|4116.36|17
1620854560000|2021-05-12 21:22:40|4128.94|4118.94|4130.18|4120.18|4130.84|4120.84|4127.99|4117.99|27
1620854570000|2021-05-12 21:22:50|4130.24|4120.24|4133.14|4123.14|4133.17|4123.17|4130.24|4120.24|17
1620854580000|2021-05-12 21:23:00|4132.93|4122.93|4135.65|4125.65|4135.86|4125.86|4132.93|4122.93|24
1620854590000|2021-05-12 21:23:10|4137.02|4127.02|4137.5|4127.5|4139|4129|4137.01|4127.01|23
1620854600000|2021-05-12 21:23:20|4136.7|4126.7|4140.2|4130.2|4140.2|4130.2|4136.7|4126.7|28
1620854610000|2021-05-12 21:23:30|4140.22|4130.22|4140.83|4130.83|4140.89|4130.89|4139.52|4129.52|23
1620854620000|2021-05-12 21:23:40|4140.84|4130.84|4140.29|4130.29|4140.85|4130.85|4139.34|4129.34|21
1620854630000|2021-05-12 21:23:50|4140.25|4130.25|4140.18|4130.18|4140.37|4130.37|4139.78|4129.78|25
1620854640000|2021-05-12 21:24:00|4140.2|4130.2|4139.85|4129.85|4140.2|4130.2|4139.6|4129.6|26
1620854650000|2021-05-12 21:24:10|4139.84|4129.84|4141.37|4131.37|4141.47|4131.47|4139.84|4129.84|35
1620854660000|2021-05-12 21:24:20|4141.32|4131.32|4141.44|4131.44|4141.77|4131.77|4141.24|4131.24|32
1620854670000|2021-05-12 21:24:30|4141.41|4131.41|4139.53|4129.53|4141.67|4131.67|4139.16|4129.16|38
1620854680000|2021-05-12 21:24:40|4138.43|4128.43|4140.76|4130.76|4140.76|4130.76|4137.78|4127.78|31
1620854690000|2021-05-12 21:24:50|4140.9|4130.9|4140.83|4130.83|4141.28|4131.28|4140.83|4130.83|18
1620854700000|2021-05-12 21:25:00|4140.84|4130.84|4140.51|4130.51|4141.08|4131.08|4140.47|4130.47|20
1620854710000|2021-05-12 21:25:10|4140.53|4130.53|4138.71|4128.71|4140.53|4130.53|4138.63|4128.63|29
1620854720000|2021-05-12 21:25:20|4138.73|4128.73|4138.61|4128.61|4138.73|4128.73|4138.27|4128.27|21
1620854730000|2021-05-12 21:25:30|4138.6|4128.6|4139.19|4129.19|4139.37|4129.37|4138.36|4128.36|26
1620854740000|2021-05-12 21:25:40|4139.37|4129.37|4137.86|4127.86|4139.53|4129.53|4137.86|4127.86|24
1620854750000|2021-05-12 21:25:50|4138.08|4128.08|4132.23|4122.23|4138.08|4128.08|4132.23|4122.23|29
1620854760000|2021-05-12 21:26:00|4132.22|4122.22|4136.5|4126.5|4136.75|4126.75|4132.2|4122.2|38
1620854770000|2021-05-12 21:26:10|4136.65|4126.65|4136.1|4126.1|4136.65|4126.65|4135.83|4125.83|25
1620854780000|2021-05-12 21:26:20|4136.01|4126.01|4136.55|4126.55|4136.55|4126.55|4135.11|4125.11|31
1620854790000|2021-05-12 21:26:30|4136.57|4126.57|4139.59|4129.59|4139.61|4129.61|4136.53|4126.53|33
1620854800000|2021-05-12 21:26:40|4139.56|4129.56|4140.61|4130.61|4140.66|4130.66|4139.53|4129.53|22
1620854810000|2021-05-12 21:26:50|4140.6|4130.6|4140.55|4130.55|4140.72|4130.72|4140.21|4130.21|19
1620854820000|2021-05-12 21:27:00|4140.6|4130.6|4139.67|4129.67|4141.27|4131.27|4139.47|4129.47|23
1620854830000|2021-05-12 21:27:10|4139.69|4129.69|4140.67|4130.67|4140.67|4130.67|4137.66|4127.66|27
1620854840000|2021-05-12 21:27:20|4140.17|4130.17|4139.83|4129.83|4140.45|4130.45|4139.73|4129.73|18
1620854850000|2021-05-12 21:27:30|4139.82|4129.82|4140.96|4130.96|4141.52|4131.52|4139.71|4129.71|19
1620854860000|2021-05-12 21:27:40|4140.77|4130.77|4142.45|4132.45|4142.93|4132.93|4140.64|4130.64|19
1620854870000|2021-05-12 21:27:50|4142.93|4132.93|4139.48|4129.48|4142.93|4132.93|4139.06|4129.06|28
1620854880000|2021-05-12 21:28:00|4139.55|4129.55|4137.67|4127.67|4139.97|4129.97|4136.98|4126.98|27
1620854890000|2021-05-12 21:28:10|4137.71|4127.71|4138.61|4128.61|4138.63|4128.63|4137.58|4127.58|27
1620854900000|2021-05-12 21:28:20|4138.66|4128.66|4138.95|4128.95|4139.06|4129.06|4138.66|4128.66|21
1620854910000|2021-05-12 21:28:30|4138.97|4128.97|4139.6|4129.6|4139.61|4129.61|4138.65|4128.65|32
1620854920000|2021-05-12 21:28:40|4139.59|4129.59|4140.09|4130.09|4140.11|4130.11|4139.23|4129.23|28
1620854930000|2021-05-12 21:28:50|4140.19|4130.19|4142.86|4132.86|4142.92|4132.92|4140.19|4130.19|32
1620854940000|2021-05-12 21:29:00|4142.87|4132.87|4143.64|4133.64|4143.83|4133.83|4142.83|4132.83|30
1620854950000|2021-05-12 21:29:10|4143.63|4133.63|4143.81|4133.81|4143.81|4133.81|4143.44|4133.44|15
1620854960000|2021-05-12 21:29:20|4143.82|4133.82|4144.11|4134.11|4144.17|4134.17|4143.5|4133.5|27
1620854970000|2021-05-12 21:29:30|4144.07|4134.07|4144|4134|4144.07|4134.07|4143.79|4133.79|29
1620854980000|2021-05-12 21:29:40|4144.08|4134.08|4144.45|4134.45|4144.92|4134.92|4144.08|4134.08|30
1620854990000|2021-05-12 21:29:50|4144.59|4134.59|4144.77|4134.77|4145.17|4135.17|4144.58|4134.58|25
1620855000000|2021-05-12 21:30:00|4144.76|4134.76|4144.66|4134.66|4145.05|4135.05|4144.6|4134.6|26
1620855010000|2021-05-12 21:30:10|4144.69|4134.69|4144.96|4134.96|4145.28|4135.28|4144.69|4134.69|32
1620855020000|2021-05-12 21:30:20|4144.95|4134.95|4142.28|4132.28|4144.96|4134.96|4142.23|4132.23|33
1620855030000|2021-05-12 21:30:30|4142.27|4132.27|4141.72|4131.72|4142.33|4132.33|4141.4|4131.4|32
1620855040000|2021-05-12 21:30:40|4141.68|4131.68|4140.07|4130.07|4141.81|4131.81|4139.89|4129.89|31
1620855050000|2021-05-12 21:30:50|4140.11|4130.11|4140.09|4130.09|4140.13|4130.13|4139.36|4129.36|29
1620855060000|2021-05-12 21:31:00|4140.07|4130.07|4140.12|4130.12|4140.17|4130.17|4139.63|4129.63|22
1620855070000|2021-05-12 21:31:10|4140.1|4130.1|4140.59|4130.59|4140.61|4130.61|4140.1|4130.1|21
1620855080000|2021-05-12 21:31:20|4140.57|4130.57|4140.12|4130.12|4140.81|4130.81|4139.93|4129.93|18
1620855090000|2021-05-12 21:31:30|4140.1|4130.1|4141.44|4131.44|4142.28|4132.28|4140.1|4130.1|29
1620855100000|2021-05-12 21:31:40|4141.45|4131.45|4141.79|4131.79|4142.08|4132.08|4141.18|4131.18|24
1620855110000|2021-05-12 21:31:50|4141.83|4131.83|4142.54|4132.54|4142.71|4132.71|4141.82|4131.82|23
1620855120000|2021-05-12 21:32:00|4142.51|4132.51|4142.01|4132.01|4142.59|4132.59|4141.82|4131.82|32
1620855130000|2021-05-12 21:32:10|4142|4132|4140.7|4130.7|4142.01|4132.01|4140.7|4130.7|32
1620855140000|2021-05-12 21:32:20|4140.87|4130.87|4140.56|4130.56|4140.93|4130.93|4139.76|4129.76|32
1620855150000|2021-05-12 21:32:30|4140.55|4130.55|4140.47|4130.47|4140.6|4130.6|4140.46|4130.46|15
1620855160000|2021-05-12 21:32:40|4140.54|4130.54|4139.61|4129.61|4140.62|4130.62|4139.61|4129.61|15
1620855170000|2021-05-12 21:32:50|4139.6|4129.6|4138.82|4128.82|4139.6|4129.6|4138.78|4128.78|16
1620855180000|2021-05-12 21:33:00|4138.91|4128.91|4135.17|4125.17|4138.91|4128.91|4135.17|4125.17|23
1620855190000|2021-05-12 21:33:10|4135.18|4125.18|4133.17|4123.17|4135.19|4125.19|4133.17|4123.17|21
1620855200000|2021-05-12 21:33:20|4133.27|4123.27|4136.23|4126.23|4136.23|4126.23|4133.27|4123.27|24
1620855210000|2021-05-12 21:33:30|4135.74|4125.74|4134.97|4124.97|4135.74|4125.74|4134.19|4124.19|20
1620855220000|2021-05-12 21:33:40|4134.96|4124.96|4133.42|4123.42|4134.96|4124.96|4133.42|4123.42|26
1620855230000|2021-05-12 21:33:50|4133.38|4123.38|4132.48|4122.48|4133.38|4123.38|4132.33|4122.33|32
1620855240000|2021-05-12 21:34:00|4132.54|4122.54|4136.91|4126.91|4136.91|4126.91|4132.54|4122.54|37
1620855250000|2021-05-12 21:34:10|4136.95|4126.95|4139.25|4129.25|4139.29|4129.29|4136.69|4126.69|32
1620855260000|2021-05-12 21:34:20|4139.37|4129.37|4138.93|4128.93|4139.51|4129.51|4138.81|4128.81|26
1620855270000|2021-05-12 21:34:30|4139.01|4129.01|4139.27|4129.27|4139.61|4129.61|4138.6|4128.6|23
1620855280000|2021-05-12 21:34:40|4139.26|4129.26|4139.26|4129.26|4139.64|4129.64|4138.76|4128.76|22
1620855290000|2021-05-12 21:34:50|4139.21|4129.21|4139.66|4129.66|4139.7|4129.7|4139.12|4129.12|28
1620855300000|2021-05-12 21:35:00|4139.63|4129.63|4139.68|4129.68|4139.88|4129.88|4139.51|4129.51|27
1620855310000|2021-05-12 21:35:10|4139.7|4129.7|4135.9|4125.9|4139.7|4129.7|4135.9|4125.9|24
1620855320000|2021-05-12 21:35:20|4135.87|4125.87|4135.73|4125.73|4135.88|4125.88|4135.65|4125.65|13
1620855330000|2021-05-12 21:35:30|4135.6|4125.6|4135.09|4125.09|4135.69|4125.69|4135.09|4125.09|18
1620855340000|2021-05-12 21:35:40|4135.3|4125.3|4134.93|4124.93|4135.3|4125.3|4134.79|4124.79|24
1620855350000|2021-05-12 21:35:50|4134.56|4124.56|4133.69|4123.69|4134.78|4124.78|4133.69|4123.69|11
1620855360000|2021-05-12 21:36:00|4133.6|4123.6|4133.24|4123.24|4133.64|4123.64|4133.13|4123.13|15
1620855370000|2021-05-12 21:36:10|4133.37|4123.37|4133.52|4123.52|4133.52|4123.52|4133.26|4123.26|12
1620855380000|2021-05-12 21:36:20|4133.6|4123.6|4133.97|4123.97|4134.12|4124.12|4133.31|4123.31|16
1620855390000|2021-05-12 21:36:30|4133.98|4123.98|4134.09|4124.09|4134.23|4124.23|4133.98|4123.98|15
1620855400000|2021-05-12 21:36:40|4134.13|4124.13|4133.89|4123.89|4134.13|4124.13|4133.65|4123.65|17
1620855410000|2021-05-12 21:36:50|4133.9|4123.9|4138.99|4128.99|4139.66|4129.66|4133.76|4123.76|28
1620855420000|2021-05-12 21:37:00|4139.05|4129.05|4139.18|4129.18|4139.48|4129.48|4137.26|4127.26|31
1620855430000|2021-05-12 21:37:10|4139.19|4129.19|4140.84|4130.84|4141.93|4131.93|4139.19|4129.19|20
1620855440000|2021-05-12 21:37:20|4140.83|4130.83|4141.05|4131.05|4141.47|4131.47|4140.83|4130.83|19
1620855450000|2021-05-12 21:37:30|4141.42|4131.42|4141.27|4131.27|4141.42|4131.42|4141.04|4131.04|4
1620855460000|2021-05-12 21:37:40|4141.15|4131.15|4140.33|4130.33|4141.2|4131.2|4140.3|4130.3|16
1620855470000|2021-05-12 21:37:50|4140.3|4130.3|4139.9|4129.9|4140.72|4130.72|4139.78|4129.78|7
1620855480000|2021-05-12 21:38:00|4139.96|4129.96|4139.86|4129.86|4140.08|4130.08|4139.78|4129.78|19
1620855490000|2021-05-12 21:38:10|4139.84|4129.84|4139.62|4129.62|4140.03|4130.03|4139.61|4129.61|15
1620855500000|2021-05-12 21:38:20|4139.68|4129.68|4137.54|4127.54|4139.69|4129.69|4137.53|4127.53|12
1620855510000|2021-05-12 21:38:30|4137.58|4127.58|4137.55|4127.55|4138.1|4128.1|4137.55|4127.55|10
1620855520000|2021-05-12 21:38:40|4137.33|4127.33|4137.31|4127.31|4137.41|4127.41|4137.31|4127.31|3
1620855530000|2021-05-12 21:38:50|4137.41|4127.41|4137.35|4127.35|4137.8|4127.8|4137.35|4127.35|7
1620855540000|2021-05-12 21:39:00|4137.32|4127.32|4137.07|4127.07|4137.35|4127.35|4136.98|4126.98|25
1620855550000|2021-05-12 21:39:10|4137.05|4127.05|4136.81|4126.81|4137.05|4127.05|4136.77|4126.77|16
1620855560000|2021-05-12 21:39:20|4136.82|4126.82|4136.76|4126.76|4136.82|4126.82|4136.69|4126.69|10
1620855570000|2021-05-12 21:39:30|4136.77|4126.77|4136.67|4126.67|4136.77|4126.77|4136.65|4126.65|6
1620855580000|2021-05-12 21:39:40|4136.69|4126.69|4136.51|4126.51|4136.69|4126.69|4136.49|4126.49|9
1620855590000|2021-05-12 21:39:50|4136.52|4126.52|4137.45|4127.45|4137.45|4127.45|4136.52|4126.52|22
1620855600000|2021-05-12 21:40:00|4137.5|4127.5|4137.64|4127.64|4137.83|4127.83|4137.5|4127.5|20
1620855610000|2021-05-12 21:40:10|4137.65|4127.65|4136.36|4126.36|4137.65|4127.65|4136.36|4126.36|19
1620855620000|2021-05-12 21:40:20|4136.34|4126.34|4136.33|4126.33|4136.74|4126.74|4136.31|4126.31|24
1620855630000|2021-05-12 21:40:30|4136.44|4126.44|4136.33|4126.33|4136.44|4126.44|4136.33|4126.33|2
1620855640000|2021-05-12 21:40:40|4136.34|4126.34|4132.62|4122.62|4136.38|4126.38|4132.58|4122.58|23
1620855650000|2021-05-12 21:40:50|4132.57|4122.57|4131|4121|4132.57|4122.57|4131|4121|27
1620855660000|2021-05-12 21:41:00|4130.83|4120.83|4131.42|4121.42|4131.43|4121.43|4130.55|4120.55|24
1620855670000|2021-05-12 21:41:10|4131.45|4121.45|4131.96|4121.96|4131.96|4121.96|4131.45|4121.45|24
1620855680000|2021-05-12 21:41:20|4131.93|4121.93|4132.06|4122.06|4132.31|4122.31|4131.93|4121.93|15
1620855690000|2021-05-12 21:41:30|4132.07|4122.07|4132.18|4122.18|4132.18|4122.18|4132.07|4122.07|5
1620855700000|2021-05-12 21:41:40|4131.91|4121.91|4131.92|4121.92|4132.34|4122.34|4131.87|4121.87|6
1620855710000|2021-05-12 21:41:50|4132.16|4122.16|4132.66|4122.66|4132.66|4122.66|4131.92|4121.92|15
1620855720000|2021-05-12 21:42:00|4132.51|4122.51|4132.22|4122.22|4132.67|4122.67|4132.21|4122.21|6
1620855730000|2021-05-12 21:42:10|4132.51|4122.51|4132.26|4122.26|4132.87|4122.87|4132.24|4122.24|14
1620855740000|2021-05-12 21:42:20|4132.35|4122.35|4137.29|4127.29|4137.29|4127.29|4132.35|4122.35|32
1620855750000|2021-05-12 21:42:30|4137.13|4127.13|4134.41|4124.41|4138.31|4128.31|4134.06|4124.06|32
1620855760000|2021-05-12 21:42:40|4134.42|4124.42|4134.29|4124.29|4134.85|4124.85|4134.1|4124.1|31
1620855770000|2021-05-12 21:42:50|4134.32|4124.32|4134.13|4124.13|4134.32|4124.32|4133.66|4123.66|17
1620855780000|2021-05-12 21:43:00|4134.38|4124.38|4134.38|4124.38|4134.49|4124.49|4134.21|4124.21|5
1620855790000|2021-05-12 21:43:10|4134.47|4124.47|4135.54|4125.54|4135.55|4125.55|4134.21|4124.21|4
1620855800000|2021-05-12 21:43:20|4135.6|4125.6|4135.65|4125.65|4135.75|4125.75|4135.54|4125.54|8
1620855810000|2021-05-12 21:43:30|4135.6|4125.6|4135.48|4125.48|4135.6|4125.6|4135.45|4125.45|6
1620855820000|2021-05-12 21:43:40|4135.53|4125.53|4135.55|4125.55|4135.55|4125.55|4135.48|4125.48|4
1620855830000|2021-05-12 21:43:50|4135.78|4125.78|4130.07|4120.07|4135.78|4125.78|4130.03|4120.03|28
1620855840000|2021-05-12 21:44:00|4130.06|4120.06|4124.03|4114.03|4130.06|4120.06|4123.55|4113.55|26
1620855850000|2021-05-12 21:44:10|4124.04|4114.04|4122.06|4112.06|4124.04|4114.04|4121.16|4111.16|35
1620855860000|2021-05-12 21:44:20|4121.97|4111.97|4122.18|4112.18|4122.62|4112.62|4120.27|4110.27|34
1620855870000|2021-05-12 21:44:30|4122.22|4112.22|4122.96|4112.96|4122.97|4112.97|4122.22|4112.22|21
1620855880000|2021-05-12 21:44:40|4122.89|4112.89|4125.55|4115.55|4126.05|4116.05|4122.89|4112.89|17
1620855890000|2021-05-12 21:44:50|4125.47|4115.47|4126.74|4116.74|4126.74|4116.74|4125.47|4115.47|21
1620855900000|2021-05-12 21:45:00|4126.73|4116.73|4127.61|4117.61|4128.06|4118.06|4126.73|4116.73|21
1620855910000|2021-05-12 21:45:10|4127.94|4117.94|4128.23|4118.23|4130.44|4120.44|4126.64|4116.64|22
1620855920000|2021-05-12 21:45:20|4128.43|4118.43|4135.56|4125.56|4135.56|4125.56|4128.31|4118.31|30
1620855930000|2021-05-12 21:45:30|4135.44|4125.44|4129.37|4119.37|4135.77|4125.77|4129.37|4119.37|29
1620855940000|2021-05-12 21:45:40|4129.09|4119.09|4130.53|4120.53|4130.61|4120.61|4127.97|4117.97|31
1620855950000|2021-05-12 21:45:50|4130.15|4120.15|4128.43|4118.43|4130.15|4120.15|4124.83|4114.83|35
1620855960000|2021-05-12 21:46:00|4127.83|4117.83|4122.15|4112.15|4127.83|4117.83|4122.04|4112.04|36
1620855970000|2021-05-12 21:46:10|4122.14|4112.14|4121.96|4111.96|4122.67|4112.67|4121.95|4111.95|23
1620855980000|2021-05-12 21:46:20|4121.97|4111.97|4120.42|4110.42|4121.97|4111.97|4120.29|4110.29|15
1620855990000|2021-05-12 21:46:30|4120.29|4110.29|4115.86|4105.86|4120.46|4110.46|4115.73|4105.73|24
1620856000000|2021-05-12 21:46:40|4115.87|4105.87|4113.97|4103.97|4116.15|4106.15|4113.97|4103.97|20
1620856010000|2021-05-12 21:46:50|4113.98|4103.98|4111.12|4101.12|4114.14|4104.14|4111.06|4101.06|16
1620856020000|2021-05-12 21:47:00|4111.57|4101.57|4116.8|4106.8|4119.12|4109.12|4111.57|4101.57|36
1620856030000|2021-05-12 21:47:10|4116.53|4106.53|4113.92|4103.92|4117.01|4107.01|4112.44|4102.44|37
1620856040000|2021-05-12 21:47:20|4113.91|4103.91|4117.19|4107.19|4118.33|4108.33|4113.91|4103.91|34
1620856050000|2021-05-12 21:47:30|4117.54|4107.54|4115.12|4105.12|4119.99|4109.99|4115.12|4105.12|37
1620856060000|2021-05-12 21:47:40|4115.05|4105.05|4114.17|4104.17|4115.05|4105.05|4113.25|4103.25|34
1620856070000|2021-05-12 21:47:50|4113.79|4103.79|4113.32|4103.32|4115.18|4105.18|4113.07|4103.07|35
1620856080000|2021-05-12 21:48:00|4113.46|4103.46|4113.51|4103.51|4114.15|4104.15|4113.09|4103.09|33
1620856090000|2021-05-12 21:48:10|4113.27|4103.27|4116.39|4106.39|4116.42|4106.42|4113.2|4103.2|31
1620856100000|2021-05-12 21:48:20|4116.48|4106.48|4118.93|4108.93|4119.92|4109.92|4116.14|4106.14|35
1620856110000|2021-05-12 21:48:30|4119.05|4109.05|4116.86|4106.86|4119.24|4109.24|4116.86|4106.86|30
1620856120000|2021-05-12 21:48:40|4116.64|4106.64|4117.54|4107.54|4118.11|4108.11|4115.97|4105.97|30
1620856130000|2021-05-12 21:48:50|4117.69|4107.69|4118.47|4108.47|4118.69|4108.69|4117.62|4107.62|22
1620856140000|2021-05-12 21:49:00|4118.13|4108.13|4119.48|4109.48|4119.64|4109.64|4117.68|4107.68|26
1620856150000|2021-05-12 21:49:10|4119.59|4109.59|4120.45|4110.45|4120.63|4110.63|4119.14|4109.14|24
1620856160000|2021-05-12 21:49:20|4120.44|4110.44|4123.5|4113.5|4123.5|4113.5|4119.93|4109.93|17
1620856170000|2021-05-12 21:49:30|4124.7|4114.7|4123.54|4113.54|4126.55|4116.55|4123.54|4113.54|31
1620856180000|2021-05-12 21:49:40|4123.8|4113.8|4123.41|4113.41|4124.74|4114.74|4122.05|4112.05|28
1620856190000|2021-05-12 21:49:50|4123.43|4113.43|4125.57|4115.57|4125.57|4115.57|4122.24|4112.24|32
1620856200000|2021-05-12 21:50:00|4124.86|4114.86|4127.72|4117.72|4127.72|4117.72|4123.83|4113.83|36
1620856210000|2021-05-12 21:50:10|4127.63|4117.63|4120.78|4110.78|4127.63|4117.63|4120.78|4110.78|35
1620856220000|2021-05-12 21:50:20|4120.65|4110.65|4118.06|4108.06|4120.65|4110.65|4118.06|4108.06|29
1620856230000|2021-05-12 21:50:30|4118.18|4108.18|4117.11|4107.11|4118.49|4108.49|4116.57|4106.57|22
1620856240000|2021-05-12 21:50:40|4116.91|4106.91|4112.9|4102.9|4117.11|4107.11|4112.58|4102.58|22
1620856250000|2021-05-12 21:50:50|4112.92|4102.92|4111.8|4101.8|4112.92|4102.92|4111.8|4101.8|22
1620856260000|2021-05-12 21:51:00|4111.79|4101.79|4117.5|4107.5|4117.5|4107.5|4111.79|4101.79|28
1620856270000|2021-05-12 21:51:10|4117.26|4107.26|4113.12|4103.12|4117.5|4107.5|4112.98|4102.98|27
1620856280000|2021-05-12 21:51:20|4113.01|4103.01|4112.15|4102.15|4113.06|4103.06|4111.78|4101.78|30
1620856290000|2021-05-12 21:51:30|4112.28|4102.28|4111.91|4101.91|4112.37|4102.37|4111.88|4101.88|20
1620856300000|2021-05-12 21:51:40|4111.82|4101.82|4110.72|4100.72|4111.87|4101.87|4110.58|4100.58|33
1620856310000|2021-05-12 21:51:50|4110.69|4100.69|4110.53|4100.53|4111.06|4101.06|4110.52|4100.52|24
1620856320000|2021-05-12 21:52:00|4110.28|4100.28|4105.68|4095.68|4110.3|4100.3|4105.68|4095.68|33
1620856330000|2021-05-12 21:52:10|4105.93|4095.93|4108.15|4098.15|4108.21|4098.21|4104.39|4094.39|35
1620856340000|2021-05-12 21:52:20|4107.93|4097.93|4113.67|4103.67|4113.67|4103.67|4107.58|4097.58|33
1620856350000|2021-05-12 21:52:30|4113.63|4103.63|4107.73|4097.73|4113.97|4103.97|4107.43|4097.43|31
1620856360000|2021-05-12 21:52:40|4107.74|4097.74|4101.82|4091.82|4108.15|4098.15|4101.82|4091.82|36
1620856370000|2021-05-12 21:52:50|4101.44|4091.44|4105.97|4095.97|4106.98|4096.98|4101.29|4091.29|31
1620856380000|2021-05-12 21:53:00|4106.26|4096.26|4101.97|4091.97|4107.41|4097.41|4101.97|4091.97|34
1620856390000|2021-05-12 21:53:10|4101.7|4091.7|4103.81|4093.81|4106.12|4096.12|4101.43|4091.43|29
1620856400000|2021-05-12 21:53:20|4106.61|4096.61|4106.07|4096.07|4106.86|4096.86|4103.99|4093.99|32
1620856410000|2021-05-12 21:53:30|4106.45|4096.45|4103.37|4093.37|4106.83|4096.83|4103.36|4093.36|16
1620856420000|2021-05-12 21:53:40|4106.64|4096.64|4107.88|4097.88|4108.02|4098.02|4106.11|4096.11|23
1620856430000|2021-05-12 21:53:50|4107.37|4097.37|4106.25|4096.25|4109.33|4099.33|4106.25|4096.25|37
1620856440000|2021-05-12 21:54:00|4105.99|4095.99|4108.35|4098.35|4108.38|4098.38|4105.81|4095.81|33
1620856450000|2021-05-12 21:54:10|4108.37|4098.37|4108.73|4098.73|4109.26|4099.26|4108.07|4098.07|37
1620856460000|2021-05-12 21:54:20|4109.42|4099.42|4109.24|4099.24|4113.91|4103.91|4109.24|4099.24|38
1620856470000|2021-05-12 21:54:30|4109.14|4099.14|4109.19|4099.19|4109.2|4099.2|4107.55|4097.55|36
1620856480000|2021-05-12 21:54:40|4109.34|4099.34|4110.02|4100.02|4110.95|4100.95|4109.34|4099.34|36
1620856490000|2021-05-12 21:54:50|4109.94|4099.94|4109.89|4099.89|4109.98|4099.98|4109.11|4099.11|36
1620856500000|2021-05-12 21:55:00|4110.89|4100.89|4111.07|4101.07|4112.05|4102.05|4109.51|4099.51|34
1620856510000|2021-05-12 21:55:10|4110.74|4100.74|4110.57|4100.57|4111.37|4101.37|4109.11|4099.11|37
1620856520000|2021-05-12 21:55:20|4110.28|4100.28|4114.18|4104.18|4114.64|4104.64|4110.28|4100.28|36
1620856530000|2021-05-12 21:55:30|4116.19|4106.19|4113.13|4103.13|4116.84|4106.84|4113.11|4103.11|28
1620856540000|2021-05-12 21:55:40|4113.77|4103.77|4113.01|4103.01|4114.42|4104.42|4112.12|4102.12|34
1620856550000|2021-05-12 21:55:50|4112.93|4102.93|4113.82|4103.82|4114.05|4104.05|4112.74|4102.74|28
1620856560000|2021-05-12 21:56:00|4114.06|4104.06|4114.33|4104.33|4114.59|4104.59|4113.56|4103.56|14
1620856570000|2021-05-12 21:56:10|4114.32|4104.32|4115.48|4105.48|4115.48|4105.48|4114.24|4104.24|19
1620856580000|2021-05-12 21:56:20|4117.74|4107.74|4118.12|4108.12|4119.84|4109.84|4117.06|4107.06|32
1620856590000|2021-05-12 21:56:30|4118.11|4108.11|4122.57|4112.57|4122.8|4112.8|4117.71|4107.71|27
1620856600000|2021-05-12 21:56:40|4122.6|4112.6|4123.17|4113.17|4123.17|4113.17|4122.33|4112.33|17
1620856610000|2021-05-12 21:56:50|4123.28|4113.28|4123.69|4113.69|4123.69|4113.69|4123.28|4113.28|7
1620856620000|2021-05-12 21:57:00|4123.71|4113.71|4123.72|4113.72|4124.4|4114.4|4123.26|4113.26|18
1620856630000|2021-05-12 21:57:10|4123.87|4113.87|4123.38|4113.38|4124.62|4114.62|4123.38|4113.38|25
1620856640000|2021-05-12 21:57:20|4123.24|4113.24|4121.08|4111.08|4123.24|4113.24|4120.22|4110.22|31
1620856650000|2021-05-12 21:57:30|4121.09|4111.09|4123.67|4113.67|4123.89|4113.89|4121.09|4111.09|23
1620856660000|2021-05-12 21:57:40|4123.68|4113.68|4124.14|4114.14|4124.35|4114.35|4123.57|4113.57|22
1620856670000|2021-05-12 21:57:50|4123.37|4113.37|4124.59|4114.59|4125.02|4115.02|4123.36|4113.36|30
1620856680000|2021-05-12 21:58:00|4124.19|4114.19|4123.12|4113.12|4124.19|4114.19|4122.77|4112.77|32
1620856690000|2021-05-12 21:58:10|4123.16|4113.16|4125.2|4115.2|4125.21|4115.21|4123.11|4113.11|33
1620856700000|2021-05-12 21:58:20|4125.21|4115.21|4126.43|4116.43|4126.48|4116.48|4125.21|4115.21|20
1620856710000|2021-05-12 21:58:30|4125.9|4115.9|4128.28|4118.28|4128.28|4118.28|4125.9|4115.9|25
1620856720000|2021-05-12 21:58:40|4128.29|4118.29|4128.78|4118.78|4128.78|4118.78|4128.29|4118.29|19
1620856730000|2021-05-12 21:58:50|4128.74|4118.74|4129.13|4119.13|4129.13|4119.13|4128.74|4118.74|16
1620856740000|2021-05-12 21:59:00|4129.04|4119.04|4129.31|4119.31|4129.94|4119.94|4129.04|4119.04|13
1620856750000|2021-05-12 21:59:10|4129.49|4119.49|4130.08|4120.08|4130.46|4120.46|4129.26|4119.26|17
1620856760000|2021-05-12 21:59:20|4130.18|4120.18|4130.9|4120.9|4131.23|4121.23|4130.17|4120.17|23
1620856770000|2021-05-12 21:59:30|4131.05|4121.05|4131.38|4121.38|4133.48|4123.48|4130.61|4120.61|19
1620856780000|2021-05-12 21:59:40|4131.4|4121.4|4131.88|4121.88|4132.25|4122.25|4129.53|4119.53|22
1620856790000|2021-05-12 21:59:50|4131.6|4121.6|4132.46|4122.46|4132.46|4122.46|4131.17|4121.17|31
1620856800000|2021-05-12 22:00:00|4132.47|4122.47|4132.44|4122.44|4133.74|4123.74|4132.11|4122.11|35
1620856810000|2021-05-12 22:00:10|4132.45|4122.45|4134.29|4124.29|4134.37|4124.37|4132.44|4122.44|27
1620856820000|2021-05-12 22:00:20|4134.31|4124.31|4134.55|4124.55|4134.55|4124.55|4134.13|4124.13|12
1620856830000|2021-05-12 22:00:30|4134.62|4124.62|4135.06|4125.06|4135.1|4125.1|4134.62|4124.62|17
1620856840000|2021-05-12 22:00:40|4135.08|4125.08|4137.43|4127.43|4137.49|4127.49|4135.06|4125.06|27
1620856850000|2021-05-12 22:00:50|4137.31|4127.31|4140.01|4130.01|4140.08|4130.08|4136.7|4126.7|22
1620856860000|2021-05-12 22:01:00|4139.74|4129.74|4140.2|4130.2|4140.35|4130.35|4139.74|4129.74|27
1620856870000|2021-05-12 22:01:10|4140.14|4130.14|4140.96|4130.96|4140.96|4130.96|4140.11|4130.11|31
1620856880000|2021-05-12 22:01:20|4141.07|4131.07|4141.38|4131.38|4141.38|4131.38|4140.81|4130.81|17
1620856890000|2021-05-12 22:01:30|4141.12|4131.12|4142.98|4132.98|4142.98|4132.98|4140.79|4130.79|19
1620856900000|2021-05-12 22:01:40|4142.94|4132.94|4143.07|4133.07|4143.07|4133.07|4142.72|4132.72|19
1620856910000|2021-05-12 22:01:50|4143.18|4133.18|4143.32|4133.32|4143.36|4133.36|4143.07|4133.07|22
1620856920000|2021-05-12 22:02:00|4143.35|4133.35|4141.72|4131.72|4143.35|4133.35|4141.4|4131.4|27
1620856930000|2021-05-12 22:02:10|4141.74|4131.74|4141.87|4131.87|4142.01|4132.01|4141.46|4131.46|29
1620856940000|2021-05-12 22:02:20|4141.93|4131.93|4142.56|4132.56|4142.67|4132.67|4141.93|4131.93|27
1620856950000|2021-05-12 22:02:30|4142.68|4132.68|4142.83|4132.83|4142.97|4132.97|4142.68|4132.68|19
1620856960000|2021-05-12 22:02:40|4142.92|4132.92|4143.04|4133.04|4143.08|4133.08|4142.92|4132.92|6
1620856970000|2021-05-12 22:02:50|4143.09|4133.09|4142.62|4132.62|4143.09|4133.09|4142.62|4132.62|24
1620856980000|2021-05-12 22:03:00|4142.85|4132.85|4142.96|4132.96|4142.96|4132.96|4142.85|4132.85|17
1620856990000|2021-05-12 22:03:10|4142.91|4132.91|4143.4|4133.4|4143.57|4133.57|4142.91|4132.91|13
1620857000000|2021-05-12 22:03:20|4143.41|4133.41|4137.32|4127.32|4143.41|4133.41|4137.27|4127.27|36
1620857010000|2021-05-12 22:03:30|4137.02|4127.02|4139.73|4129.73|4139.86|4129.86|4136.1|4126.1|36
1620857020000|2021-05-12 22:03:40|4140.02|4130.02|4144.19|4134.19|4144.22|4134.22|4140.02|4130.02|39
1620857030000|2021-05-12 22:03:50|4144.21|4134.21|4144.06|4134.06|4144.87|4134.87|4143.6|4133.6|31
1620857040000|2021-05-12 22:04:00|4144.17|4134.17|4146.28|4136.28|4146.34|4136.34|4144.17|4134.17|31
1620857050000|2021-05-12 22:04:10|4146.16|4136.16|4146.95|4136.95|4146.95|4136.95|4145.18|4135.18|32
1620857060000|2021-05-12 22:04:20|4146.96|4136.96|4151.18|4141.18|4151.18|4141.18|4146.75|4136.75|35
1620857070000|2021-05-12 22:04:30|4151.17|4141.17|4148.95|4138.95|4151.86|4141.86|4148.72|4138.72|39
1620857080000|2021-05-12 22:04:40|4149.11|4139.11|4150.11|4140.11|4151.5|4141.5|4148.38|4138.38|30
1620857090000|2021-05-12 22:04:50|4150.29|4140.29|4151.44|4141.44|4151.89|4141.89|4150.05|4140.05|38
1620857100000|2021-05-12 22:05:00|4151.35|4141.35|4151.71|4141.71|4151.97|4141.97|4151.04|4141.04|26
1620857110000|2021-05-12 22:05:10|4151.73|4141.73|4151.91|4141.91|4152.09|4142.09|4150.83|4140.83|31
1620857120000|2021-05-12 22:05:20|4151.85|4141.85|4151.34|4141.34|4153.25|4143.25|4151.14|4141.14|23
1620857130000|2021-05-12 22:05:30|4151.42|4141.42|4154.62|4144.62|4154.71|4144.71|4151.42|4141.42|31
1620857140000|2021-05-12 22:05:40|4154.64|4144.64|4155.05|4145.05|4155.05|4145.05|4154.07|4144.07|27
1620857150000|2021-05-12 22:05:50|4155.04|4145.04|4153.99|4143.99|4156.63|4146.63|4153.51|4143.51|39
1620857160000|2021-05-12 22:06:00|4153.88|4143.88|4149.97|4139.97|4153.88|4143.88|4149.68|4139.68|38
1620857170000|2021-05-12 22:06:10|4149.99|4139.99|4151.12|4141.12|4151.12|4141.12|4149.99|4139.99|31
1620857180000|2021-05-12 22:06:20|4151.44|4141.44|4153.56|4143.56|4156.28|4146.28|4151.44|4141.44|37
1620857190000|2021-05-12 22:06:30|4153.53|4143.53|4156.31|4146.31|4156.51|4146.51|4153.53|4143.53|25
1620857200000|2021-05-12 22:06:40|4156.34|4146.34|4156.66|4146.66|4156.73|4146.73|4156.15|4146.15|33
1620857210000|2021-05-12 22:06:50|4156.62|4146.62|4157.9|4147.9|4158.3|4148.3|4156.33|4146.33|35
1620857220000|2021-05-12 22:07:00|4158.24|4148.24|4154.13|4144.13|4158.35|4148.35|4154|4144|38
1620857230000|2021-05-12 22:07:10|4154.05|4144.05|4151.05|4141.05|4154.16|4144.16|4150.86|4140.86|37
1620857240000|2021-05-12 22:07:20|4151.02|4141.02|4146.4|4136.4|4151.02|4141.02|4145.98|4135.98|34
1620857250000|2021-05-12 22:07:30|4146.55|4136.55|4137.64|4127.64|4146.63|4136.63|4137.5|4127.5|33
1620857260000|2021-05-12 22:07:40|4140.95|4130.95|4136.74|4126.74|4141.28|4131.28|4134.01|4124.01|40
1620857270000|2021-05-12 22:07:50|4131.65|4121.65|4131.7|4121.7|4135.21|4125.21|4125.41|4115.41|38
1620857280000|2021-05-12 22:08:00|4123.45|4113.45|4107.42|4097.42|4123.68|4113.68|4107.42|4097.42|40
1620857290000|2021-05-12 22:08:10|4107.37|4097.37|4097.79|4087.79|4107.37|4097.37|4097.7|4087.7|34
1620857300000|2021-05-12 22:08:20|4097.53|4087.53|4091.36|4081.36|4097.53|4087.53|4090.04|4080.04|40
1620857310000|2021-05-12 22:08:30|4089.42|4079.42|4096.93|4086.93|4102.51|4092.51|4085.91|4075.91|37
1620857320000|2021-05-12 22:08:40|4097.06|4087.06|4074.57|4064.57|4097.6|4087.6|4074.57|4064.57|37
1620857330000|2021-05-12 22:08:50|4074.71|4064.71|4058.26|4048.26|4074.71|4064.71|4058.26|4048.26|36
1620857340000|2021-05-12 22:09:00|4058.1|4048.1|4070.09|4060.09|4072.52|4062.52|4058.09|4048.09|36
1620857350000|2021-05-12 22:09:10|4069.05|4059.05|4056.03|4046.03|4069.05|4059.05|4055.49|4045.49|38
1620857360000|2021-05-12 22:09:20|4056.04|4046.04|4065.14|4055.14|4066.96|4056.96|4056.04|4046.04|39
1620857370000|2021-05-12 22:09:30|4066.24|4056.24|4055.23|4045.23|4066.24|4056.24|4055.1|4042.26|39
1620857380000|2021-05-12 22:09:40|4053.81|4043.81|4058.48|4048.48|4058.48|4048.48|4051.54|4041.54|39
1620857390000|2021-05-12 22:09:50|4057.76|4035.2|4054.9|4044.9|4063.32|4053.32|4054.9|4035.2|40
1620857400000|2021-05-12 22:10:00|4054.63|4044.63|4073.91|4063.91|4073.91|4063.91|4050.11|4040.11|39
1620857410000|2021-05-12 22:10:10|4073.09|4063.09|4077.84|4067.84|4082.81|4073.67|4073.09|4063.09|40
1620857420000|2021-05-12 22:10:20|4078.34|4068.34|4081.65|4071.65|4081.65|4073.01|4075.87|4065.87|38
1620857430000|2021-05-12 22:10:30|4080.45|4070.45|4081.01|4071.01|4082.9|4073.66|4076.58|4066.58|37
1620857440000|2021-05-12 22:10:40|4079.08|4069.08|4082.17|4072.17|4082.65|4072.65|4078.58|4068.58|37
1620857450000|2021-05-12 22:10:50|4082.61|4072.61|4082.02|4072.02|4086.96|4076.96|4081.45|4071.45|35
1620857460000|2021-05-12 22:11:00|4081.89|4071.89|4079.69|4069.69|4085.38|4076.11|4078.93|4068.93|38
1620857470000|2021-05-12 22:11:10|4079.62|4069.62|4072.54|4062.54|4079.76|4069.76|4072.54|4062.54|31
1620857480000|2021-05-12 22:11:20|4071.56|4061.56|4080.17|4070.17|4080.61|4070.61|4071.55|4061.55|36
1620857490000|2021-05-12 22:11:30|4080.15|4070.15|4061.66|4051.66|4080.15|4070.15|4059.24|4049.24|35
1620857500000|2021-05-12 22:11:40|4055.02|4045.02|4034.09|4022.93|4059.21|4049.21|4030.87|4022.62|34
1620857510000|2021-05-12 22:11:50|4034.21|4024.21|4020.92|4010.92|4034.22|4025.23|4020.92|4010.92|36
1620857520000|2021-05-12 22:12:00|4022.05|4012.05|4029.4|4017.34|4031.28|4017.34|4021.17|4011.17|31
1620857530000|2021-05-12 22:12:10|4027.87|4012.05|4013.37|4003.37|4027.87|4013.28|4013.01|4003.01|37
1620857540000|2021-05-12 22:12:20|4013.82|4003.82|4011.93|4001.93|4018.01|4008.01|4008.14|3998.14|38
1620857550000|2021-05-12 22:12:30|4014.55|4004.55|4018.56|4008.56|4022.11|4012.11|4013.71|4003.71|39
1620857560000|2021-05-12 22:12:40|4019.05|4009.05|4016.08|4006.08|4021.18|4011.18|4013.7|4003.7|40
1620857570000|2021-05-12 22:12:50|4016.07|4006.07|4009.23|3999.23|4016.07|4006.07|4008.58|3998.58|35
1620857580000|2021-05-12 22:13:00|4010.07|4000.07|3999.3|3989.3|4010.07|4000.07|3999.3|3989.3|32
1620857590000|2021-05-12 22:13:10|3998.87|3988.87|3991.83|3981.83|3998.87|3988.87|3991.83|3981.83|32
1620857600000|2021-05-12 22:13:20|3991.73|3981.73|3989.38|3979.38|3992.65|3982.65|3989.38|3979.38|33
1620857610000|2021-05-12 22:13:30|3989.06|3979.06|3984.49|3974.49|3998.21|3988.21|3976.52|3963.79|39
1620857620000|2021-05-12 22:13:40|3985.44|3975.44|4001.01|3991.01|4003.87|3993.87|3985.44|3975.44|39
1620857630000|2021-05-12 22:13:50|3999.43|3989.43|3983.42|3975.35|3999.43|3989.43|3983.42|3974.79|37
1620857640000|2021-05-12 22:14:00|3982.42|3974.37|3980.83|3970.83|3983.11|3974.37|3977.14|3967.14|39
1620857650000|2021-05-12 22:14:10|3980.2|3970.2|3995.19|3974.55|3995.72|3985.56|3980.2|3970.2|38
1620857660000|2021-05-12 22:14:20|3996.24|3985.25|3999.42|3974.55|4005.66|3995|3996.24|3974.55|34
1620857670000|2021-05-12 22:14:30|3998.12|3986.14|4001.9|3984.51|4004.78|3990.17|3993.06|3974.55|39
1620857680000|2021-05-12 22:14:40|4000.2|3974.55|4004.2|3974.55|4004.85|3993.02|3997.7|3974.55|33
1620857690000|2021-05-12 22:14:50|4005.06|3992.74|4005|3974.55|4005.89|3996.97|4002.92|3974.55|26
1620857700000|2021-05-12 22:15:00|4007.73|3990.1|4013.3|4003.3|4013.3|4003.3|3999.51|3974.55|29
1620857710000|2021-05-12 22:15:10|4014.65|4004.65|4028.79|4018.79|4028.8|4018.8|4014.65|4004.65|34
1620857720000|2021-05-12 22:15:20|4028.61|4018.61|4042.39|4032.39|4045.69|4035.69|4028.08|4018.08|37
1620857730000|2021-05-12 22:15:30|4043.62|4033.62|4047.48|4037.48|4050|4040|4043.42|4033.42|33
1620857740000|2021-05-12 22:15:40|4046.52|4036.52|4051.04|4041.04|4052.87|4042.87|4042.64|4032.64|28
1620857750000|2021-05-12 22:15:50|4051.12|4041.12|4051.31|4042.7|4056.3|4046.3|4050.05|4040.05|30
1620857760000|2021-05-12 22:16:00|4053.16|4043.16|4055.48|4045.48|4056.43|4046.43|4051.58|4041.58|25
1620857770000|2021-05-12 22:16:10|4054.6|4044.6|4053.75|4042.7|4054.6|4044.6|4053.3|4042.7|11
1620857780000|2021-05-12 22:16:20|4053.92|4042.96|4050.17|4040.17|4057.5|4047.5|4050.17|4040.17|34
1620857790000|2021-05-12 22:16:30|4050.33|4040.33|4060.13|4050.13|4062.38|4052.38|4049.06|4039.06|36
1620857800000|2021-05-12 22:16:40|4060.14|4050.14|4079.35|4069.35|4079.52|4069.52|4060.14|4050.14|40
1620857810000|2021-05-12 22:16:50|4079.65|4069.65|4081.62|4071.62|4091.21|4081.21|4079.65|4069.65|40
1620857820000|2021-05-12 22:17:00|4081.23|4071.23|4078.69|4068.69|4087.62|4077.62|4078.69|4068.69|40
1620857830000|2021-05-12 22:17:10|4078.28|4068.28|4087.35|4077.35|4088.83|4078.83|4078.28|4068.28|40
1620857840000|2021-05-12 22:17:20|4087.89|4077.89|4083.68|4073.68|4088.17|4078.17|4081.83|4071.83|39
1620857850000|2021-05-12 22:17:30|4083.74|4073.74|4075.79|4065.79|4085.47|4075.47|4075.14|4065.14|37
1620857860000|2021-05-12 22:17:40|4077.83|4067.83|4078.48|4068.48|4081.53|4071.53|4077.61|4067.61|38
1620857870000|2021-05-12 22:17:50|4078.53|4068.53|4075.76|4065.76|4078.84|4068.84|4073.34|4063.34|36
1620857880000|2021-05-12 22:18:00|4075.58|4065.58|4066.65|4056.65|4075.84|4065.84|4066.65|4056.65|35
1620857890000|2021-05-12 22:18:10|4066.53|4056.53|4069.85|4059.85|4069.85|4059.85|4062|4052|39
1620857900000|2021-05-12 22:18:20|4069.92|4059.92|4071.51|4061.51|4073.09|4063.09|4069.76|4059.76|39
1620857910000|2021-05-12 22:18:30|4071.21|4061.21|4077.27|4067.27|4077.27|4067.27|4071.21|4061.21|34
1620857920000|2021-05-12 22:18:40|4075.18|4065.18|4070.83|4060.83|4075.18|4065.18|4070.45|4060.45|39
1620857930000|2021-05-12 22:18:50|4071.21|4061.21|4081.05|4071.05|4085|4075|4071.21|4061.21|37
1620857940000|2021-05-12 22:19:00|4081.82|4071.82|4078.23|4068.23|4082.02|4072.02|4073.81|4063.81|38
1620857950000|2021-05-12 22:19:10|4078.74|4068.74|4078.02|4068.02|4083.58|4073.58|4077.95|4067.95|29
1620857960000|2021-05-12 22:19:20|4077.71|4067.71|4078.36|4068.36|4079.3|4069.3|4074.54|4064.54|33
1620857970000|2021-05-12 22:19:30|4078.07|4068.07|4078.74|4068.74|4078.74|4068.74|4072.36|4062.36|33
1620857980000|2021-05-12 22:19:40|4078.13|4068.13|4073.95|4063.95|4078.41|4068.41|4072.14|4062.14|36
1620857990000|2021-05-12 22:19:50|4073.92|4063.92|4067.47|4057.47|4074.11|4064.11|4067.47|4057.47|35
1620858000000|2021-05-12 22:20:00|4067.29|4057.29|4068.6|4058.6|4070.64|4060.64|4066.65|4057.03|30
1620858010000|2021-05-12 22:20:10|4069.01|4059.01|4062.94|4052.94|4069.01|4059.01|4056.86|4046.86|37
1620858020000|2021-05-12 22:20:20|4061.93|4051.93|4055.06|4045.06|4063.98|4053.98|4054.88|4044.88|37
1620858030000|2021-05-12 22:20:30|4054.53|4044.53|4049.27|4039.27|4054.53|4044.53|4048.34|4038.34|35
1620858040000|2021-05-12 22:20:40|4049.6|4039.6|4043.28|4033.28|4049.6|4039.6|4043.28|4033.28|38
1620858050000|2021-05-12 22:20:50|4043.06|4033.06|4039.51|4029.51|4043.06|4033.06|4038.99|4028.99|33
1620858060000|2021-05-12 22:21:00|4039.36|4029.36|4045.76|4035.76|4048.11|4038.11|4039.36|4029.36|40
1620858070000|2021-05-12 22:21:10|4044.48|4034.48|4040.47|4030.47|4045.91|4035.91|4039.26|4029.26|35
1620858080000|2021-05-12 22:21:20|4040.46|4030.46|4044.9|4034.9|4048.74|4038.74|4040.34|4030.34|37
1620858090000|2021-05-12 22:21:30|4044.08|4034.08|4043.79|4033.79|4045.04|4035.04|4039.84|4029.84|38
1620858100000|2021-05-12 22:21:40|4043.03|4033.03|4045.32|4035.32|4045.32|4035.32|4039.84|4029.84|38
1620858110000|2021-05-12 22:21:50|4045.59|4035.59|4046.1|4036.1|4048.31|4038.31|4040.44|4031.61|37
1620858120000|2021-05-12 22:22:00|4046.15|4036.15|4047.37|4037.37|4049.6|4039.6|4046.15|4036.15|37
1620858130000|2021-05-12 22:22:10|4048.43|4038.43|4048.29|4038.29|4052.16|4042.16|4045.27|4035.27|38
1620858140000|2021-05-12 22:22:20|4048.09|4038.09|4050.52|4040.52|4052.74|4042.74|4046.87|4036.87|32
1620858150000|2021-05-12 22:22:30|4049.9|4039.9|4058.88|4048.88|4058.88|4048.88|4049.28|4039.28|34
1620858160000|2021-05-12 22:22:40|4060.12|4050.12|4062.19|4052.19|4068.27|4058.27|4060.12|4050.12|34
1620858170000|2021-05-12 22:22:50|4062.38|4052.38|4067.81|4057.81|4067.81|4057.81|4060.96|4051.17|38
1620858180000|2021-05-12 22:23:00|4067.96|4057.96|4070.4|4060.4|4070.4|4060.4|4067.86|4057.86|26
1620858190000|2021-05-12 22:23:10|4070.23|4060.23|4072.55|4062.55|4072.67|4062.67|4067.14|4057.14|34
1620858200000|2021-05-12 22:23:20|4072.47|4062.47|4074.3|4064.3|4074.3|4064.3|4072.01|4062.01|29
1620858210000|2021-05-12 22:23:30|4073.91|4063.91|4080.35|4070.35|4080.35|4070.35|4073.62|4063.62|28
1620858220000|2021-05-12 22:23:40|4080.18|4070.18|4083.28|4073.28|4083.88|4073.88|4078.64|4068.64|28
1620858230000|2021-05-12 22:23:50|4083.34|4073.34|4091.07|4081.07|4094.34|4084.34|4083.34|4073.34|37
1620858240000|2021-05-12 22:24:00|4091.33|4081.33|4081.56|4071.56|4091.61|4081.61|4081.56|4071.56|36
1620858250000|2021-05-12 22:24:10|4081.48|4071.48|4092.23|4082.23|4092.61|4082.61|4081.47|4071.47|37
1620858260000|2021-05-12 22:24:20|4092.52|4082.52|4094.89|4084.89|4096.72|4086.72|4092.31|4082.31|39
1620858270000|2021-05-12 22:24:30|4094.58|4084.58|4092.1|4082.1|4097.98|4087.98|4091.93|4081.93|38
1620858280000|2021-05-12 22:24:40|4092.11|4082.11|4096.34|4086.34|4097.67|4087.67|4092.11|4082.11|38
1620858290000|2021-05-12 22:24:50|4096.46|4086.46|4096.99|4086.99|4099.92|4089.92|4094.4|4084.4|35
1620858300000|2021-05-12 22:25:00|4097.95|4087.95|4103.57|4093.57|4103.82|4093.82|4097.63|4087.63|33
1620858310000|2021-05-12 22:25:10|4102.56|4092.56|4108.01|4098.01|4108.41|4098.41|4101.81|4091.81|36
1620858320000|2021-05-12 22:25:20|4108.49|4098.49|4111.14|4101.14|4111.46|4101.46|4106.66|4096.66|30
1620858330000|2021-05-12 22:25:30|4109.89|4099.89|4114.42|4104.42|4119.97|4109.97|4109.89|4099.89|31
1620858340000|2021-05-12 22:25:40|4113.62|4103.62|4121.97|4111.97|4121.97|4111.97|4113.62|4103.62|35
1620858350000|2021-05-12 22:25:50|4121.77|4111.77|4116.65|4106.65|4122.5|4112.5|4116.65|4106.65|39
1620858360000|2021-05-12 22:26:00|4116.79|4106.79|4114.99|4104.99|4116.79|4106.79|4111.44|4101.44|37
1620858370000|2021-05-12 22:26:10|4114.45|4104.45|4105.6|4095.6|4115.97|4105.97|4105.6|4095.6|37
1620858380000|2021-05-12 22:26:20|4105.47|4095.47|4109.81|4099.81|4110.58|4100.58|4104.97|4094.97|38
1620858390000|2021-05-12 22:26:30|4109.4|4099.4|4107.41|4097.41|4109.4|4099.4|4106.25|4096.25|34
1620858400000|2021-05-12 22:26:40|4107.24|4097.24|4101.96|4091.96|4107.24|4097.24|4101.96|4091.96|33
1620858410000|2021-05-12 22:26:50|4101.88|4091.88|4103.39|4093.39|4103.92|4093.92|4099.19|4089.19|34
1620858420000|2021-05-12 22:27:00|4103.54|4093.54|4102.73|4092.73|4106.38|4096.38|4102.73|4092.73|35
1620858430000|2021-05-12 22:27:10|4102.85|4092.85|4104.26|4094.26|4104.72|4094.72|4100.86|4090.86|34
1620858440000|2021-05-12 22:27:20|4104.89|4094.89|4104.8|4094.8|4106.02|4096.02|4103.19|4093.19|36
1620858450000|2021-05-12 22:27:30|4104.98|4094.98|4103.18|4093.18|4105.6|4095.6|4103.17|4093.17|32
1620858460000|2021-05-12 22:27:40|4103.19|4093.19|4099.95|4089.95|4103.44|4093.44|4097.14|4087.14|35
1620858470000|2021-05-12 22:27:50|4100|4090|4093.33|4083.33|4100|4090|4091.39|4081.39|40
1620858480000|2021-05-12 22:28:00|4093.32|4083.32|4082.54|4072.54|4093.32|4083.32|4082.54|4072.54|39
1620858490000|2021-05-12 22:28:10|4082.35|4072.35|4083.16|4073.16|4087.2|4077.2|4081.1|4071.1|40
1620858500000|2021-05-12 22:28:20|4082.88|4072.88|4087.21|4077.21|4087.21|4077.21|4080.26|4070.26|39
1620858510000|2021-05-12 22:28:30|4086.87|4076.87|4079.3|4069.3|4086.87|4076.87|4079.26|4069.26|39
1620858520000|2021-05-12 22:28:40|4080.03|4070.03|4088.19|4078.19|4088.45|4078.45|4080.03|4070.03|39
1620858530000|2021-05-12 22:28:50|4089.94|4079.94|4094.05|4084.05|4095.66|4085.66|4089.94|4079.94|37
1620858540000|2021-05-12 22:29:00|4093.28|4083.28|4097.19|4087.19|4097.27|4087.27|4093.28|4083.28|34
1620858550000|2021-05-12 22:29:10|4097.74|4087.74|4098.63|4088.63|4100.24|4090.24|4097.44|4087.44|33
1620858560000|2021-05-12 22:29:20|4097.88|4087.88|4103.51|4093.51|4103.51|4093.51|4097.88|4087.88|32
1620858570000|2021-05-12 22:29:30|4103.49|4093.49|4103.35|4093.35|4103.92|4093.92|4102.32|4092.32|32
1620858580000|2021-05-12 22:29:40|4103.41|4093.41|4098.24|4088.24|4103.54|4093.54|4096.54|4086.54|33
1620858590000|2021-05-12 22:29:50|4097.96|4087.96|4098.3|4088.3|4099.25|4089.25|4096.86|4086.86|39
1620858600000|2021-05-12 22:30:00|4098.29|4088.29|4095.69|4085.69|4098.29|4088.29|4087.67|4077.67|40
1620858610000|2021-05-12 22:30:10|4096.17|4086.17|4088.08|4078.08|4099.11|4089.11|4088.08|4078.08|40
1620858620000|2021-05-12 22:30:20|4088.07|4078.07|4079.28|4069.28|4088.07|4078.07|4078.4|4068.4|40
1620858630000|2021-05-12 22:30:30|4078.53|4068.53|4085.42|4075.42|4085.42|4075.42|4077.25|4067.25|38
1620858640000|2021-05-12 22:30:40|4085.9|4075.9|4092.47|4082.47|4094.09|4084.09|4085.9|4075.9|34
1620858650000|2021-05-12 22:30:50|4091.82|4081.82|4090.31|4080.31|4092.07|4082.07|4088.29|4078.29|36
1620858660000|2021-05-12 22:31:00|4090.09|4080.09|4092.3|4082.3|4092.63|4082.63|4090|4080|29
1620858670000|2021-05-12 22:31:10|4091.53|4081.53|4089.81|4079.81|4091.53|4081.53|4084.89|4074.89|37
1620858680000|2021-05-12 22:31:20|4090.06|4080.06|4083.52|4073.52|4090.06|4080.06|4082.42|4072.42|37
1620858690000|2021-05-12 22:31:30|4083.46|4073.46|4083.54|4073.54|4085.28|4075.28|4079.92|4069.92|39
1620858700000|2021-05-12 22:31:40|4083.32|4073.32|4082.42|4072.42|4087.48|4077.48|4082.42|4072.42|37
1620858710000|2021-05-12 22:31:50|4082.41|4072.41|4080.97|4070.97|4086.44|4076.44|4080.52|4070.52|39
1620858720000|2021-05-12 22:32:00|4080.37|4070.37|4084.54|4074.54|4085.34|4075.34|4080.25|4070.25|36
1620858730000|2021-05-12 22:32:10|4084.56|4074.56|4085.45|4075.45|4088.16|4078.16|4083.06|4073.06|35
1620858740000|2021-05-12 22:32:20|4085.06|4075.06|4083.1|4073.1|4085.12|4075.12|4082.69|4072.69|36
1620858750000|2021-05-12 22:32:30|4083.13|4073.13|4078.43|4068.43|4083.13|4073.13|4078.43|4068.43|32
1620858760000|2021-05-12 22:32:40|4078.22|4068.22|4077.71|4067.71|4078.33|4068.33|4077.07|4067.07|29
1620858770000|2021-05-12 22:32:50|4077.69|4067.69|4078|4068|4078.43|4068.43|4077.36|4067.36|24
1620858780000|2021-05-12 22:33:00|4077.99|4067.99|4079|4069|4079.85|4069.85|4076.71|4066.71|30
1620858790000|2021-05-12 22:33:10|4078.71|4068.71|4075.77|4065.77|4078.71|4068.71|4075.69|4065.69|29
1620858800000|2021-05-12 22:33:20|4075.66|4065.66|4073.24|4063.24|4075.73|4065.73|4070.01|4060.01|30
1620858810000|2021-05-12 22:33:30|4073.38|4063.38|4066.05|4056.05|4073.38|4063.38|4064.36|4054.36|38
1620858820000|2021-05-12 22:33:40|4066.75|4056.75|4062.25|4052.25|4067.11|4057.11|4061.68|4051.68|40
1620858830000|2021-05-12 22:33:50|4062.23|4052.23|4067.1|4057.1|4071.28|4061.28|4062.23|4052.23|40
1620858840000|2021-05-12 22:34:00|4066.94|4056.94|4074.75|4064.75|4074.79|4064.79|4066.41|4056.41|34
1620858850000|2021-05-12 22:34:10|4075.85|4065.85|4072.64|4062.64|4078.05|4068.05|4071.76|4061.76|36
1620858860000|2021-05-12 22:34:20|4072.6|4062.6|4076.48|4066.48|4076.84|4066.84|4071.27|4061.27|29
1620858870000|2021-05-12 22:34:30|4076.38|4066.38|4075.99|4065.99|4077.37|4067.37|4075.96|4065.96|32
1620858880000|2021-05-12 22:34:40|4076.55|4066.55|4071.39|4061.39|4076.71|4066.71|4070.06|4060.06|38
1620858890000|2021-05-12 22:34:50|4071.38|4061.38|4066.39|4056.39|4071.69|4061.69|4065.08|4055.08|31
1620858900000|2021-05-12 22:35:00|4066.71|4056.71|4063.32|4055.12|4070.14|4060.14|4058.48|4048.48|36
1620858910000|2021-05-12 22:35:10|4066|4056|4056.41|4046.41|4068.76|4058.76|4056.35|4046.35|37
1620858920000|2021-05-12 22:35:20|4056.56|4046.56|4049.85|4039.85|4056.65|4046.65|4049.06|4039.06|39
1620858930000|2021-05-12 22:35:30|4049.54|4039.54|4050.21|4040.21|4052.21|4042.21|4046.41|4036.41|37
1620858940000|2021-05-12 22:35:40|4048.95|4038.95|4051.78|4041.78|4053.4|4043.4|4047.33|4037.33|39
1620858950000|2021-05-12 22:35:50|4052.02|4042.02|4049.33|4039.33|4055.44|4045.44|4048.71|4038.71|37
1620858960000|2021-05-12 22:36:00|4049.34|4039.34|4052.19|4042.19|4054.51|4044.51|4048|4038|35
1620858970000|2021-05-12 22:36:10|4052.2|4042.2|4063.63|4053.63|4063.63|4053.63|4050.46|4040.46|38
1620858980000|2021-05-12 22:36:20|4063.51|4053.51|4082.27|4072.27|4082.27|4072.27|4063.51|4053.51|40
1620858990000|2021-05-12 22:36:30|4082|4072|4089.09|4079.09|4089.57|4079.57|4081.78|4071.78|40
1620859000000|2021-05-12 22:36:40|4088.59|4078.59|4083.47|4073.47|4088.59|4078.59|4080.18|4070.18|40
1620859010000|2021-05-12 22:36:50|4082.62|4072.62|4083.87|4073.87|4085.55|4075.55|4078.92|4068.92|32
1620859020000|2021-05-12 22:37:00|4083.79|4073.79|4087.35|4077.35|4087.36|4077.36|4083.79|4073.79|27
1620859030000|2021-05-12 22:37:10|4087.36|4077.36|4085.43|4075.43|4087.7|4077.7|4084.86|4074.86|33
1620859040000|2021-05-12 22:37:20|4085.82|4075.82|4078.66|4068.66|4085.82|4075.82|4077.28|4067.28|35
1620859050000|2021-05-12 22:37:30|4078.43|4068.43|4069.88|4059.88|4078.43|4068.43|4069.88|4059.88|33
1620859060000|2021-05-12 22:37:40|4069.66|4059.66|4067.47|4057.47|4074.41|4064.41|4067.47|4057.47|35
1620859070000|2021-05-12 22:37:50|4068.26|4058.26|4061.93|4051.93|4068.26|4058.26|4054.32|4044.32|36
1620859080000|2021-05-12 22:38:00|4060.76|4050.76|4044.5|4034.5|4061.19|4051.19|4044.5|4034.5|38
1620859090000|2021-05-12 22:38:10|4044.6|4034.6|4055.46|4045.46|4056.16|4046.16|4042.85|4032.85|39
1620859100000|2021-05-12 22:38:20|4055.83|4045.83|4049.2|4039.2|4057.13|4047.13|4046.54|4036.54|39
1620859110000|2021-05-12 22:38:30|4048.41|4038.41|4043.39|4033.39|4052.11|4042.54|4043.39|4033.39|38
1620859120000|2021-05-12 22:38:40|4042.97|4032.97|4057.75|4047.75|4057.75|4047.75|4041.61|4031.61|40
1620859130000|2021-05-12 22:38:50|4058.56|4048.56|4051.95|4041.95|4062.85|4052.85|4049.6|4039.6|39
1620859140000|2021-05-12 22:39:00|4052.75|4042.75|4045.65|4035.65|4053.2|4043.2|4044.61|4034.61|39
1620859150000|2021-05-12 22:39:10|4046.43|4036.43|4044.03|4034.03|4048.88|4038.88|4044.03|4034.03|38
1620859160000|2021-05-12 22:39:20|4044.24|4034.24|4045.89|4035.89|4049.27|4039.27|4044.24|4034.24|37
1620859170000|2021-05-12 22:39:30|4046.79|4036.79|4047.12|4037.12|4047.12|4037.12|4040.52|4030.52|38
1620859180000|2021-05-12 22:39:40|4046.74|4036.74|4046.02|4036.02|4048.34|4038.34|4042.31|4032.31|38
1620859190000|2021-05-12 22:39:50|4045.54|4035.54|4042.25|4032.25|4045.54|4035.54|4038.01|4028.01|36
1620859200000|2021-05-12 22:40:00|4042.24|4032.24|4042.45|4032.45|4046.02|4036.02|4040.64|4030.64|39
1620859210000|2021-05-12 22:40:10|4043.95|4033.95|4045.32|4035.32|4047.34|4037.34|4041.53|4031.53|37
1620859220000|2021-05-12 22:40:20|4045.71|4035.71|4042.69|4032.69|4046.48|4036.48|4040.02|4031.94|40
1620859230000|2021-05-12 22:40:30|4042.5|4032.5|4044.62|4034.62|4044.62|4034.62|4038.78|4028.78|34
1620859240000|2021-05-12 22:40:40|4040.8|4032.78|4049.37|4039.37|4049.37|4039.37|4040.35|4031.95|33
1620859250000|2021-05-12 22:40:50|4055.06|4045.06|4059.26|4036.03|4061.68|4051.68|4055.06|4030.1|36
1620859260000|2021-05-12 22:41:00|4058.97|4036.04|4068.06|4053.21|4068.06|4055.04|4056.26|4030.1|40
1620859270000|2021-05-12 22:41:10|4067.58|4054.89|4065.64|4055.44|4069.98|4059.98|4065.64|4052.37|32
1620859280000|2021-05-12 22:41:20|4065.6|4054.4|4066.8|4055.67|4068.65|4058.65|4065.34|4054.12|33
1620859290000|2021-05-12 22:41:30|4066.6|4055.52|4069.33|4059.33|4071.23|4061.23|4063.51|4053.51|36
1620859300000|2021-05-12 22:41:40|4068.97|4058.97|4064.34|4054.34|4068.97|4058.97|4061.49|4051.49|37
1620859310000|2021-05-12 22:41:50|4064.46|4054.46|4061.24|4051.24|4064.46|4054.46|4057.88|4047.88|36
1620859320000|2021-05-12 22:42:00|4060.87|4050.87|4063.18|4053.18|4063.7|4053.7|4060.87|4050.87|31
1620859330000|2021-05-12 22:42:10|4063.74|4053.74|4065.64|4055.64|4065.7|4055.7|4063.56|4053.56|26
1620859340000|2021-05-12 22:42:20|4065.88|4055.88|4068.43|4058.43|4071.96|4061.96|4065.88|4055.88|31
1620859350000|2021-05-12 22:42:30|4069.54|4059.54|4067.3|4057.3|4070.09|4060.09|4065.54|4055.54|30
1620859360000|2021-05-12 22:42:40|4067.31|4057.31|4065.56|4055.56|4067.86|4057.86|4064.77|4054.77|35
1620859370000|2021-05-12 22:42:50|4065.29|4055.29|4060.07|4050.07|4065.29|4055.29|4060.07|4050.07|35
1620859380000|2021-05-12 22:43:00|4059.43|4049.43|4066.37|4056.37|4066.83|4056.83|4058.89|4048.89|40
1620859390000|2021-05-12 22:43:10|4066.36|4056.36|4064.07|4054.07|4069.25|4059.25|4062|4052|40
1620859400000|2021-05-12 22:43:20|4063.81|4053.81|4067.2|4057.2|4070.62|4060.62|4062.88|4052.88|39
1620859410000|2021-05-12 22:43:30|4067.17|4057.17|4073.82|4063.82|4073.82|4063.82|4066.72|4056.72|37
1620859420000|2021-05-12 22:43:40|4073.06|4063.06|4079.72|4069.72|4080.28|4070.28|4073.06|4063.06|36
1620859430000|2021-05-12 22:43:50|4079.43|4069.43|4078.04|4068.04|4079.43|4069.43|4074.9|4064.9|34
1620859440000|2021-05-12 22:44:00|4078.17|4068.17|4079.17|4069.17|4079.17|4069.17|4077.77|4067.77|27
1620859450000|2021-05-12 22:44:10|4079.13|4069.13|4081.91|4071.91|4082.07|4072.07|4079.13|4069.13|29
1620859460000|2021-05-12 22:44:20|4082.08|4072.08|4083.77|4073.77|4084.32|4074.32|4082.08|4072.08|29
1620859470000|2021-05-12 22:44:30|4084.21|4074.21|4086.83|4076.83|4086.83|4076.83|4082.95|4072.95|36
1620859480000|2021-05-12 22:44:40|4087.66|4077.66|4090.33|4080.33|4090.92|4080.92|4087.17|4077.17|32
1620859490000|2021-05-12 22:44:50|4088.82|4078.82|4090.29|4080.29|4093.58|4083.58|4088.82|4078.82|36
1620859500000|2021-05-12 22:45:00|4090.24|4080.24|4100.31|4090.31|4100.69|4090.69|4090.24|4080.24|34
1620859510000|2021-05-12 22:45:10|4100.19|4090.19|4102.72|4092.72|4102.72|4092.72|4100.19|4090.19|35
1620859520000|2021-05-12 22:45:20|4102.91|4092.91|4100.25|4090.25|4104.49|4094.49|4098.84|4088.84|38
1620859530000|2021-05-12 22:45:30|4101.3|4091.3|4102.09|4092.09|4105.9|4095.9|4101.3|4091.3|39
1620859540000|2021-05-12 22:45:40|4102.15|4092.15|4096.23|4086.23|4102.44|4092.44|4095.87|4085.87|35
1620859550000|2021-05-12 22:45:50|4096.13|4086.13|4095.93|4085.93|4097.01|4087.01|4094.64|4084.64|30
1620859560000|2021-05-12 22:46:00|4095.08|4085.08|4090.17|4080.17|4095.1|4085.1|4090.17|4080.17|32
1620859570000|2021-05-12 22:46:10|4090|4080|4087.35|4077.35|4091.85|4081.85|4086.85|4076.85|26
1620859580000|2021-05-12 22:46:20|4086.84|4076.84|4095.98|4085.98|4096.54|4086.54|4086.81|4076.81|35
1620859590000|2021-05-12 22:46:30|4095.99|4085.99|4096.64|4086.64|4100.65|4090.65|4095.99|4085.99|33
1620859600000|2021-05-12 22:46:40|4096.65|4086.65|4102.03|4092.03|4102.1|4092.1|4096.63|4086.63|34
1620859610000|2021-05-12 22:46:50|4102.26|4092.26|4105.83|4095.83|4107.24|4097.24|4102.26|4092.26|36
1620859620000|2021-05-12 22:47:00|4105.46|4095.46|4105.72|4095.72|4106.16|4096.16|4102.48|4092.48|39
1620859630000|2021-05-12 22:47:10|4105.91|4095.91|4102.36|4092.36|4106.87|4096.87|4102.3|4092.3|37
1620859640000|2021-05-12 22:47:20|4102.2|4092.2|4102.23|4092.23|4103.17|4093.17|4100.19|4090.19|32
1620859650000|2021-05-12 22:47:30|4102.24|4092.24|4103.31|4093.31|4104.2|4094.2|4102.24|4092.24|28
1620859660000|2021-05-12 22:47:40|4103.23|4093.23|4104.62|4094.62|4105.03|4095.03|4102.47|4092.47|27
1620859670000|2021-05-12 22:47:50|4104.66|4094.66|4106.25|4096.25|4106.96|4096.96|4104.66|4094.66|23
1620859680000|2021-05-12 22:48:00|4106.48|4096.48|4106.42|4096.42|4106.64|4096.64|4105.34|4095.34|23
1620859690000|2021-05-12 22:48:10|4106.36|4096.36|4107.03|4097.03|4107.13|4097.13|4104.48|4094.48|26
1620859700000|2021-05-12 22:48:20|4106.73|4096.73|4108.91|4098.91|4109.07|4099.07|4106.52|4096.52|17
1620859710000|2021-05-12 22:48:30|4109.18|4099.18|4115.98|4105.98|4115.98|4105.98|4108.92|4098.92|29
1620859720000|2021-05-12 22:48:40|4116.12|4106.12|4120.77|4110.77|4120.77|4110.77|4116.12|4106.12|31
1620859730000|2021-05-12 22:48:50|4120.72|4110.72|4125.33|4115.33|4127.44|4117.44|4120.72|4110.72|37
1620859740000|2021-05-12 22:49:00|4125.31|4115.31|4128.24|4118.24|4131.36|4121.36|4125.31|4115.31|37
1620859750000|2021-05-12 22:49:10|4128.13|4118.13|4133.75|4123.75|4133.75|4123.75|4122.11|4112.11|36
1620859760000|2021-05-12 22:49:20|4133.64|4123.64|4128.53|4118.53|4137.3|4127.3|4128.31|4118.53|38
1620859770000|2021-05-12 22:49:30|4128.23|4118.23|4144.02|4134.02|4144.37|4134.37|4128.23|4118.23|38
1620859780000|2021-05-12 22:49:40|4144.03|4134.03|4152.8|4142.8|4152.8|4142.8|4144.03|4134.03|38
1620859790000|2021-05-12 22:49:50|4152.75|4142.75|4154.13|4144.13|4154.35|4144.35|4150.11|4140.11|35
1620859800000|2021-05-12 22:50:00|4154.11|4144.11|4152.57|4142.57|4155.27|4145.27|4150.86|4140.86|38
1620859810000|2021-05-12 22:50:10|4153.27|4143.27|4160.14|4150.14|4160.22|4150.22|4152.87|4142.87|32
1620859820000|2021-05-12 22:50:20|4160.15|4150.15|4162.31|4152.31|4166.22|4156.22|4160.15|4150.15|33
1620859830000|2021-05-12 22:50:30|4162.36|4152.36|4169.5|4159.5|4169.81|4159.81|4161.1|4151.1|35
1620859840000|2021-05-12 22:50:40|4169.67|4159.67|4180.45|4170.45|4180.45|4170.45|4169.08|4159.08|35
1620859850000|2021-05-12 22:50:50|4180.36|4170.36|4188.7|4178.7|4189.05|4179.05|4179.89|4169.89|32
1620859860000|2021-05-12 22:51:00|4189|4179|4184.53|4174.53|4191.72|4181.72|4183.11|4173.11|31
1620859870000|2021-05-12 22:51:10|4181.27|4171.27|4190.98|4180.98|4191.82|4181.82|4180.46|4170.5|38
1620859880000|2021-05-12 22:51:20|4191.67|4181.67|4194.05|4184.05|4194.27|4184.27|4191.49|4181.49|37
1620859890000|2021-05-12 22:51:30|4193.88|4183.88|4194.71|4184.71|4195.81|4185.81|4193.84|4183.84|37
1620859900000|2021-05-12 22:51:40|4194.73|4184.73|4196.67|4186.67|4198.67|4188.67|4194.36|4184.36|37
1620859910000|2021-05-12 22:51:50|4196.49|4186.49|4199.13|4189.13|4203.72|4193.72|4196.49|4186.49|38
1620859920000|2021-05-12 22:52:00|4198.41|4188.41|4188.71|4178.71|4198.41|4188.41|4188.25|4178.25|38
1620859930000|2021-05-12 22:52:10|4189.27|4179.27|4192.48|4182.48|4193.94|4183.94|4189.27|4179.27|39
1620859940000|2021-05-12 22:52:20|4192.34|4182.34|4191.85|4181.85|4196.18|4186.18|4191.85|4181.85|35
1620859950000|2021-05-12 22:52:30|4191.93|4181.93|4186.43|4176.43|4192.26|4182.26|4186.43|4176.43|40
1620859960000|2021-05-12 22:52:40|4186.14|4176.14|4187.21|4177.21|4190.33|4180.33|4183.93|4173.93|39
1620859970000|2021-05-12 22:52:50|4186.95|4176.95|4187.57|4177.57|4188.28|4178.28|4184.67|4174.67|39
1620859980000|2021-05-12 22:53:00|4188.08|4178.08|4189.85|4179.85|4193.45|4183.45|4188.08|4178.08|40
1620859990000|2021-05-12 22:53:10|4189.05|4179.05|4190.08|4180.08|4190.08|4180.08|4185.37|4175.37|38
1620860000000|2021-05-12 22:53:20|4189.88|4179.88|4191.02|4181.02|4191.58|4181.58|4188.14|4178.14|39
1620860010000|2021-05-12 22:53:30|4190.95|4180.95|4190.45|4180.45|4192.26|4182.26|4189.17|4179.17|33
1620860020000|2021-05-12 22:53:40|4190.28|4180.28|4187.36|4177.36|4190.59|4180.59|4185.86|4175.86|39
1620860030000|2021-05-12 22:53:50|4187.35|4177.35|4183.25|4173.25|4187.35|4177.35|4183.25|4173.25|34
1620860040000|2021-05-12 22:54:00|4183.76|4173.76|4184.07|4174.07|4184.12|4174.12|4182.35|4172.35|25
1620860050000|2021-05-12 22:54:10|4184.08|4174.08|4178.81|4168.81|4184.47|4174.47|4178.81|4168.81|26
1620860060000|2021-05-12 22:54:20|4178.54|4168.54|4178.59|4168.59|4178.59|4168.59|4176.66|4166.66|24
1620860070000|2021-05-12 22:54:30|4178.68|4168.68|4180.03|4170.03|4181.48|4171.48|4178.04|4168.04|32
1620860080000|2021-05-12 22:54:40|4180.04|4170.04|4182.55|4172.55|4182.55|4172.55|4179.74|4169.74|38
1620860090000|2021-05-12 22:54:50|4182.94|4172.94|4181.6|4171.6|4183.75|4173.75|4178.58|4168.58|36
1620860100000|2021-05-12 22:55:00|4181.28|4171.28|4192.35|4182.35|4192.48|4182.48|4181.28|4171.28|39
1620860110000|2021-05-12 22:55:10|4192.29|4182.29|4188.31|4178.31|4192.85|4182.85|4188.3|4178.3|38
1620860120000|2021-05-12 22:55:20|4188.32|4178.32|4195.23|4185.23|4195.26|4185.26|4188.08|4178.08|39
1620860130000|2021-05-12 22:55:30|4195.1|4185.1|4198.25|4188.25|4198.67|4188.67|4194.94|4184.94|37
1620860140000|2021-05-12 22:55:40|4198.53|4188.53|4204.39|4194.39|4204.48|4194.48|4198.53|4188.53|39
1620860150000|2021-05-12 22:55:50|4204.43|4194.43|4208.93|4198.93|4212.38|4202.38|4203.67|4193.67|38
1620860160000|2021-05-12 22:56:00|4208.88|4198.88|4212.17|4202.17|4214.72|4204.72|4208.55|4198.55|37
1620860170000|2021-05-12 22:56:10|4212.47|4202.47|4209.06|4199.06|4213.01|4203.01|4207.43|4197.43|37
1620860180000|2021-05-12 22:56:20|4210.28|4200.28|4212.42|4202.42|4213.45|4203.45|4206.08|4196.08|39
1620860190000|2021-05-12 22:56:30|4212.32|4202.32|4216.89|4206.89|4217.22|4207.22|4212.32|4202.32|40
1620860200000|2021-05-12 22:56:40|4217.45|4207.45|4221.88|4211.88|4221.88|4211.88|4216.6|4206.6|39
1620860210000|2021-05-12 22:56:50|4222.14|4212.14|4223.55|4213.55|4224.89|4214.89|4222.14|4212.14|38
1620860220000|2021-05-12 22:57:00|4223.41|4213.41|4232.7|4222.7|4232.89|4222.89|4223.41|4213.41|38
1620860230000|2021-05-12 22:57:10|4232.83|4222.83|4231.74|4221.74|4234.76|4224.76|4229.36|4219.36|39
1620860240000|2021-05-12 22:57:20|4231.75|4221.75|4233.76|4223.76|4233.76|4223.76|4230.94|4220.94|38
1620860250000|2021-05-12 22:57:30|4233.73|4223.73|4238.7|4228.7|4238.7|4228.7|4233.73|4223.73|36
1620860260000|2021-05-12 22:57:40|4238.55|4228.55|4237.11|4227.11|4240.31|4230.31|4237.11|4227.11|34
1620860270000|2021-05-12 22:57:50|4237.14|4227.14|4233.75|4223.75|4238.97|4228.97|4233.72|4223.72|38
1620860280000|2021-05-12 22:58:00|4233.8|4223.8|4228.74|4218.74|4234.15|4224.15|4228.74|4218.74|34
1620860290000|2021-05-12 22:58:10|4229.06|4219.06|4231.81|4221.81|4231.81|4221.81|4226.58|4216.58|39
1620860300000|2021-05-12 22:58:20|4231.94|4221.94|4234.19|4224.19|4235.69|4225.69|4231.58|4221.58|36
1620860310000|2021-05-12 22:58:30|4234.29|4224.29|4238.1|4228.1|4238.1|4228.1|4234.26|4224.26|33
1620860320000|2021-05-12 22:58:40|4238.21|4228.21|4239.02|4229.02|4240.35|4230.35|4238.21|4228.21|28
1620860330000|2021-05-12 22:58:50|4238.63|4228.63|4243.41|4233.41|4244.28|4234.28|4237.41|4227.41|33
1620860340000|2021-05-12 22:59:00|4243.44|4233.44|4241.88|4231.88|4244.37|4234.37|4241.51|4231.51|32
1620860350000|2021-05-12 22:59:10|4242.24|4232.24|4243.62|4233.62|4244.11|4234.11|4241.82|4231.82|33
1620860360000|2021-05-12 22:59:20|4242.69|4232.69|4240.52|4230.52|4244.86|4234.86|4240.52|4230.52|36
1620860370000|2021-05-12 22:59:30|4241|4231|4243.26|4233.26|4243.26|4233.26|4238.97|4228.97|38
1620860380000|2021-05-12 22:59:40|4243.27|4233.27|4237.98|4227.98|4243.94|4233.94|4237.98|4227.98|40
1620860390000|2021-05-12 22:59:50|4238.31|4228.31|4238.85|4228.85|4238.85|4228.85|4236.58|4226.58|28
1620860400000|2021-05-12 23:00:00|4238.89|4228.89|4237.35|4227.35|4240.59|4230.59|4236.48|4226.48|30
1620860410000|2021-05-12 23:00:10|4237.63|4227.63|4231.46|4221.46|4237.78|4227.78|4231.46|4221.46|38
1620860420000|2021-05-12 23:00:20|4233.41|4223.41|4224.97|4214.97|4233.41|4223.41|4221.49|4211.49|35
1620860430000|2021-05-12 23:00:30|4225.16|4215.16|4222.88|4212.88|4225.16|4215.16|4219.37|4209.37|31
1620860440000|2021-05-12 23:00:40|4222.52|4212.52|4225.67|4215.67|4228.45|4218.45|4222.39|4212.39|35
1620860450000|2021-05-12 23:00:50|4225.73|4215.73|4227.93|4217.93|4230.64|4220.64|4224.58|4214.58|35
1620860460000|2021-05-12 23:01:00|4228.1|4218.1|4238.43|4228.43|4240.94|4230.94|4228.1|4218.1|38
1620860470000|2021-05-12 23:01:10|4238.38|4228.38|4235.89|4225.89|4239.25|4229.25|4235.89|4225.89|40
1620860480000|2021-05-12 23:01:20|4235.82|4225.82|4231.55|4221.55|4238.21|4228.21|4231.55|4221.55|39
1620860490000|2021-05-12 23:01:30|4231.45|4221.45|4219.05|4209.05|4233.23|4223.23|4215.2|4205.2|40
1620860500000|2021-05-12 23:01:40|4219.29|4209.29|4209.62|4199.62|4219.29|4209.29|4209.38|4199.38|39
1620860510000|2021-05-12 23:01:50|4209.41|4199.41|4199.34|4189.34|4209.83|4199.83|4198.92|4188.92|37
1620860520000|2021-05-12 23:02:00|4199.15|4189.15|4204.41|4194.41|4204.88|4194.88|4198.99|4188.99|38
1620860530000|2021-05-12 23:02:10|4204.94|4194.94|4203.65|4193.65|4205.91|4195.91|4202.9|4192.9|35
1620860540000|2021-05-12 23:02:20|4203.64|4193.64|4200.94|4190.94|4204.33|4194.33|4200.8|4190.8|35
1620860550000|2021-05-12 23:02:30|4201.27|4191.27|4204.47|4194.47|4204.47|4194.47|4199.66|4189.66|33
1620860560000|2021-05-12 23:02:40|4204.68|4194.68|4203.53|4193.53|4204.68|4194.68|4200.17|4190.17|32
1620860570000|2021-05-12 23:02:50|4203.16|4193.16|4198.79|4188.79|4203.16|4193.16|4198.46|4188.46|37
1620860580000|2021-05-12 23:03:00|4198.91|4188.91|4194.1|4184.1|4199.16|4189.16|4192.23|4182.23|27
1620860590000|2021-05-12 23:03:10|4194.64|4184.64|4193.74|4183.74|4197.2|4187.2|4193.45|4183.45|35
1620860600000|2021-05-12 23:03:20|4193.8|4183.8|4186.02|4176.02|4193.8|4183.8|4186.02|4176.02|34
1620860610000|2021-05-12 23:03:30|4185.95|4175.95|4189.98|4179.98|4190.88|4180.88|4185.81|4175.81|39
1620860620000|2021-05-12 23:03:40|4190.05|4180.05|4189.38|4179.38|4191.66|4181.66|4188.04|4178.04|33
1620860630000|2021-05-12 23:03:50|4189.37|4179.37|4187.45|4177.45|4189.47|4179.47|4186.42|4176.42|35
1620860640000|2021-05-12 23:04:00|4187.26|4177.26|4177.24|4167.24|4187.36|4177.36|4174.25|4164.25|38
1620860650000|2021-05-12 23:04:10|4176.45|4166.45|4169.78|4159.78|4177.69|4167.69|4169.78|4159.78|33
1620860660000|2021-05-12 23:04:20|4169.82|4159.82|4166.41|4156.41|4172.99|4162.99|4166.41|4156.41|35
1620860670000|2021-05-12 23:04:30|4166.74|4156.74|4162.16|4152.16|4167.36|4157.36|4158.84|4148.84|39
1620860680000|2021-05-12 23:04:40|4161.33|4151.33|4161.67|4151.67|4164.04|4154.04|4160.75|4150.75|37
1620860690000|2021-05-12 23:04:50|4161.82|4151.82|4162.68|4152.68|4164.33|4154.33|4159.74|4149.74|35
1620860700000|2021-05-12 23:05:00|4162.26|4152.26|4160.86|4150.86|4162.26|4152.26|4158.5|4148.5|31
1620860710000|2021-05-12 23:05:10|4160.82|4150.82|4158.57|4148.57|4160.82|4150.82|4157.95|4147.95|34
1620860720000|2021-05-12 23:05:20|4158.72|4148.72|4155.75|4145.75|4159.24|4149.24|4155.17|4145.17|32
1620860730000|2021-05-12 23:05:30|4155.84|4145.84|4163.23|4153.23|4163.23|4153.23|4155.84|4145.84|33
1620860740000|2021-05-12 23:05:40|4163.21|4153.21|4166.7|4156.7|4166.98|4156.98|4163.21|4153.21|30
1620860750000|2021-05-12 23:05:50|4168.6|4158.6|4171.85|4161.85|4171.85|4161.85|4167.64|4157.64|34
1620860760000|2021-05-12 23:06:00|4171.99|4161.99|4178.19|4168.19|4178.61|4168.61|4171.98|4161.98|33
1620860770000|2021-05-12 23:06:10|4178.49|4168.49|4189.93|4179.93|4190.02|4180.02|4178.49|4168.49|40
1620860780000|2021-05-12 23:06:20|4189.69|4179.69|4185.69|4175.69|4191.56|4181.56|4185.22|4175.22|39
1620860790000|2021-05-12 23:06:30|4185.95|4175.95|4189.64|4179.64|4190.87|4180.87|4185.95|4175.95|36
1620860800000|2021-05-12 23:06:40|4187.75|4177.75|4188.68|4178.68|4188.9|4178.9|4184.98|4174.98|37
1620860810000|2021-05-12 23:06:50|4188.67|4178.67|4188.28|4178.28|4190.84|4180.84|4186.59|4176.59|35
1620860820000|2021-05-12 23:07:00|4188.29|4178.29|4186.01|4176.01|4189.24|4179.24|4186.01|4176.01|33
1620860830000|2021-05-12 23:07:10|4186.02|4176.02|4179.14|4169.14|4186.02|4176.02|4179.07|4169.07|33
1620860840000|2021-05-12 23:07:20|4178.64|4168.64|4175.91|4165.91|4179.51|4169.51|4175.91|4165.91|34
1620860850000|2021-05-12 23:07:30|4175.9|4165.9|4177.18|4167.18|4177.19|4167.19|4174.44|4164.44|24
1620860860000|2021-05-12 23:07:40|4177.17|4167.17|4178.48|4168.48|4180.18|4170.18|4175.58|4165.58|37
1620860870000|2021-05-12 23:07:50|4179.02|4169.02|4176.6|4166.6|4180.64|4170.64|4176.55|4166.55|31
1620860880000|2021-05-12 23:08:00|4176.59|4166.59|4174.85|4164.85|4179.44|4169.44|4174.85|4164.85|34
1620860890000|2021-05-12 23:08:10|4175.45|4165.45|4172.65|4162.65|4175.59|4165.59|4172.49|4162.49|32
1620860900000|2021-05-12 23:08:20|4172.26|4162.26|4174.33|4164.33|4176.2|4166.2|4171.73|4161.73|36
1620860910000|2021-05-12 23:08:30|4174.03|4164.03|4172.07|4162.07|4174.61|4164.61|4172.07|4162.07|37
1620860920000|2021-05-12 23:08:40|4172.04|4162.04|4167.21|4157.21|4172.04|4162.04|4167.15|4157.15|39
1620860930000|2021-05-12 23:08:50|4167.09|4157.09|4166.53|4156.53|4167.92|4157.92|4165.78|4155.78|38
1620860940000|2021-05-12 23:09:00|4166.55|4156.55|4169.75|4159.75|4169.83|4159.83|4166.55|4156.55|38
1620860950000|2021-05-12 23:09:10|4169.9|4159.9|4167.61|4157.61|4172.04|4162.04|4167.5|4157.5|35
1620860960000|2021-05-12 23:09:20|4167.02|4157.02|4154|4144.16|4167.02|4157.02|4153.29|4143.29|30
1620860970000|2021-05-12 23:09:30|4163.29|4153.29|4160.66|4150.66|4163.72|4153.72|4154.71|4144.84|37
1620860980000|2021-05-12 23:09:40|4160.6|4150.6|4157.68|4147.47|4163.34|4151.3|4153.91|4143.91|35
1620860990000|2021-05-12 23:09:50|4160.08|4150.08|4157.29|4147.29|4163.34|4152.85|4155.75|4146.65|35
1620861000000|2021-05-12 23:10:00|4157.19|4147.19|4152.81|4142.81|4157.19|4147.19|4151.76|4141.76|37
1620861010000|2021-05-12 23:10:10|4152.76|4142.76|4155.07|4145.07|4155.46|4145.46|4152.16|4142.16|37
1620861020000|2021-05-12 23:10:20|4154.88|4144.88|4169.3|4159.3|4169.3|4159.3|4154.85|4144.85|37
1620861030000|2021-05-12 23:10:30|4170.44|4160.44|4169.11|4159.11|4172.04|4162.04|4169.11|4159.11|38
1620861040000|2021-05-12 23:10:40|4169.05|4159.05|4164.51|4154.51|4172.7|4162.7|4164.51|4154.51|38
1620861050000|2021-05-12 23:10:50|4165.02|4155.02|4161.17|4151.17|4165.02|4155.02|4158.97|4148.97|39
1620861060000|2021-05-12 23:11:00|4161.08|4151.08|4154.48|4144.48|4161.08|4151.08|4154.48|4144.48|38
1620861070000|2021-05-12 23:11:10|4153.91|4143.91|4160.07|4150.07|4160.07|4150.07|4153.61|4143.61|37
1620861080000|2021-05-12 23:11:20|4160.73|4150.73|4161.78|4151.78|4165.06|4155.06|4160.73|4150.73|40
1620861090000|2021-05-12 23:11:30|4162.37|4152.37|4171.36|4161.36|4171.36|4161.36|4162.37|4152.37|40
1620861100000|2021-05-12 23:11:40|4171.37|4161.37|4166.33|4156.33|4171.89|4161.89|4166.33|4156.33|39
1620861110000|2021-05-12 23:11:50|4167.02|4157.02|4162.11|4152.11|4167.31|4157.31|4161.06|4151.06|39
1620861120000|2021-05-12 23:12:00|4162.06|4152.06|4166.28|4156.28|4166.28|4156.28|4161.26|4151.26|40
1620861130000|2021-05-12 23:12:10|4166.17|4156.17|4168.6|4158.6|4171.12|4161.12|4166.16|4156.16|36
1620861140000|2021-05-12 23:12:20|4168.57|4158.57|4169.53|4159.53|4171.99|4161.99|4168.1|4158.1|32
1620861150000|2021-05-12 23:12:30|4169.64|4159.64|4170.4|4160.4|4172.5|4162.5|4168.76|4158.76|37
1620861160000|2021-05-12 23:12:40|4170.63|4160.63|4171.13|4161.13|4172.96|4162.96|4170.34|4160.34|36
1620861170000|2021-05-12 23:12:50|4171.14|4161.14|4169.02|4159.02|4171.63|4161.63|4168.88|4158.88|37
1620861180000|2021-05-12 23:13:00|4168.84|4158.84|4174.24|4164.24|4174.66|4164.66|4168.84|4158.84|38
1620861190000|2021-05-12 23:13:10|4174.27|4164.27|4171.59|4161.59|4174.82|4164.82|4171.01|4161.01|40
1620861200000|2021-05-12 23:13:20|4171.19|4161.19|4168.04|4158.04|4171.64|4161.64|4167.86|4157.86|34
1620861210000|2021-05-12 23:13:30|4168.03|4158.03|4167.86|4157.86|4170.68|4160.68|4167.86|4157.86|39
1620861220000|2021-05-12 23:13:40|4167.41|4157.41|4160.64|4150.64|4167.41|4157.41|4160.14|4150.14|38
1620861230000|2021-05-12 23:13:50|4160.42|4150.42|4157.89|4147.89|4161.19|4151.19|4157.89|4147.89|36
1620861240000|2021-05-12 23:14:00|4156.81|4146.81|4156.66|4146.66|4157.83|4147.83|4155.5|4145.5|34
1620861250000|2021-05-12 23:14:10|4156.88|4146.88|4157.04|4147.04|4157.73|4147.73|4155.91|4145.91|36
1620861260000|2021-05-12 23:14:20|4157.11|4147.11|4156.98|4146.98|4157.56|4147.56|4156.79|4146.79|18
1620861270000|2021-05-12 23:14:30|4156.86|4146.86|4155.42|4145.42|4157.62|4147.62|4155.42|4145.42|26
1620861280000|2021-05-12 23:14:40|4155.08|4145.08|4155.24|4145.24|4157.05|4147.05|4154.07|4144.07|36
1620861290000|2021-05-12 23:14:50|4155.21|4145.21|4156.07|4146.07|4156.89|4146.89|4154.04|4144.04|40
1620861300000|2021-05-12 23:15:00|4156.18|4146.18|4158.48|4148.48|4158.48|4148.48|4155.34|4145.34|27
1620861310000|2021-05-12 23:15:10|4158.09|4148.09|4164.32|4154.32|4164.58|4154.58|4158.09|4148.09|39
1620861320000|2021-05-12 23:15:20|4164.09|4154.09|4163.97|4153.97|4164.55|4154.55|4163.08|4153.08|31
1620861330000|2021-05-12 23:15:30|4163.92|4153.92|4161.08|4151.08|4163.92|4153.92|4159.97|4149.97|34
1620861340000|2021-05-12 23:15:40|4161|4151|4158.75|4148.75|4161.35|4151.35|4158.75|4148.75|28
1620861350000|2021-05-12 23:15:50|4158.7|4148.7|4145.06|4135.06|4158.78|4148.78|4145.06|4135.06|36
1620861360000|2021-05-12 23:16:00|4145.85|4135.85|4141.41|4131.41|4145.85|4135.85|4140.51|4130.51|37
1620861370000|2021-05-12 23:16:10|4141.33|4131.33|4141.59|4131.59|4142.62|4132.62|4139.29|4129.29|35
1620861380000|2021-05-12 23:16:20|4141.58|4131.58|4138.69|4128.69|4142.61|4132.61|4138.1|4128.1|35
1620861390000|2021-05-12 23:16:30|4139.21|4129.21|4114.47|4104.47|4139.21|4129.21|4114.47|4104.47|35
1620861400000|2021-05-12 23:16:40|4114.46|4104.46|4125.94|4115.94|4126.78|4116.78|4114.46|4104.46|34
1620861410000|2021-05-12 23:16:50|4125.93|4115.93|4128.91|4118.91|4130.24|4120.24|4125.93|4115.93|33
1620861420000|2021-05-12 23:17:00|4128.2|4118.2|4122.45|4112.45|4128.2|4118.2|4122.45|4112.45|39
1620861430000|2021-05-12 23:17:10|4122.91|4112.91|4130.53|4120.53|4130.53|4120.53|4122.87|4112.87|37
1620861440000|2021-05-12 23:17:20|4130.63|4120.63|4119.67|4109.67|4130.63|4120.63|4119.3|4109.3|36
1620861450000|2021-05-12 23:17:30|4119.68|4109.68|4114.63|4104.63|4121.93|4111.93|4114.63|4104.63|34
1620861460000|2021-05-12 23:17:40|4115.14|4105.14|4115.74|4105.74|4115.78|4105.78|4111.69|4101.69|34
1620861470000|2021-05-12 23:17:50|4116.47|4106.47|4114.01|4104.01|4116.49|4106.49|4110.96|4100.96|37
1620861480000|2021-05-12 23:18:00|4113.75|4103.75|4108.76|4098.76|4113.8|4103.8|4108.76|4098.76|25
1620861490000|2021-05-12 23:18:10|4108.75|4098.75|4113.49|4103.49|4113.49|4103.49|4108.67|4098.67|29
1620861500000|2021-05-12 23:18:20|4113.46|4103.46|4106.61|4096.61|4114.12|4104.12|4106.61|4096.61|35
1620861510000|2021-05-12 23:18:30|4105.65|4095.65|4103.88|4093.88|4105.65|4095.65|4103.81|4093.81|26
1620861520000|2021-05-12 23:18:40|4104|4094|4104.83|4094.83|4106.89|4096.89|4102.83|4092.83|25
1620861530000|2021-05-12 23:18:50|4105.05|4095.05|4097.65|4087.65|4105.05|4095.05|4097.65|4087.65|31
1620861540000|2021-05-12 23:19:00|4098.04|4088.04|4099.43|4089.43|4099.43|4089.43|4097.83|4087.83|14
1620861550000|2021-05-12 23:19:10|4099.42|4089.42|4097.88|4087.88|4099.42|4089.42|4095.51|4085.51|30
1620861560000|2021-05-12 23:19:20|4097.85|4087.85|4092.12|4082.12|4098.1|4088.1|4090.51|4080.51|29
1620861570000|2021-05-12 23:19:30|4091.08|4081.08|4088.64|4078.64|4092.63|4082.63|4087.4|4077.4|38
1620861580000|2021-05-12 23:19:40|4088.7|4078.7|4084.32|4074.32|4089.32|4079.32|4082.96|4072.96|36
1620861590000|2021-05-12 23:19:50|4084.23|4074.23|4079.29|4069.29|4084.7|4074.7|4078.71|4068.71|36
1620861600000|2021-05-12 23:20:00|4079.12|4069.12|4083.33|4073.33|4083.36|4073.36|4072.68|4062.68|39
1620861610000|2021-05-12 23:20:10|4083.03|4073.03|4086.21|4076.21|4086.49|4076.49|4080.86|4070.86|40
1620861620000|2021-05-12 23:20:20|4086.32|4076.32|4082.29|4072.29|4087.73|4077.73|4082.29|4072.29|33
1620861630000|2021-05-12 23:20:30|4082.22|4072.22|4083.58|4073.58|4085.85|4075.85|4082.22|4072.22|32
1620861640000|2021-05-12 23:20:40|4083.87|4073.87|4085.02|4075.02|4087.12|4077.12|4083.87|4073.87|30
1620861650000|2021-05-12 23:20:50|4085.03|4075.03|4089.07|4079.07|4089.07|4079.07|4085.03|4075.03|24
1620861660000|2021-05-12 23:21:00|4088.99|4078.99|4094.26|4085.57|4096.5|4086.5|4088.53|4078.53|27
1620861670000|2021-05-12 23:21:10|4096.16|4085.58|4100.14|4090.14|4100.14|4090.14|4094.56|4084.56|34
1620861680000|2021-05-12 23:21:20|4100.26|4090.26|4106.34|4096.34|4108.48|4098.48|4100.26|4090.26|32
1620861690000|2021-05-12 23:21:30|4105.23|4095.23|4106.26|4096.26|4108.03|4098.03|4103.48|4093.48|37
1620861700000|2021-05-12 23:21:40|4105.1|4095.1|4104.76|4094.76|4105.76|4095.76|4103.79|4093.79|32
1620861710000|2021-05-12 23:21:50|4104.51|4094.51|4104.56|4094.56|4107.64|4097.64|4104.5|4094.5|34
1620861720000|2021-05-12 23:22:00|4104.07|4094.07|4099.79|4089.79|4104.07|4094.07|4096.79|4086.79|35
1620861730000|2021-05-12 23:22:10|4100.2|4090.2|4098.71|4088.71|4100.83|4090.83|4097.86|4087.86|35
1620861740000|2021-05-12 23:22:20|4098.7|4088.7|4090.5|4080.5|4098.7|4088.7|4090.1|4080.1|38
1620861750000|2021-05-12 23:22:30|4090.76|4080.76|4096.25|4086.25|4096.25|4086.25|4090.76|4080.76|37
1620861760000|2021-05-12 23:22:40|4095.17|4085.17|4097.93|4087.93|4102.11|4092.11|4095.17|4085.17|37
1620861770000|2021-05-12 23:22:50|4098.2|4088.2|4102.29|4092.29|4102.29|4092.29|4095.95|4085.95|37
1620861780000|2021-05-12 23:23:00|4101.77|4091.77|4104.97|4094.97|4104.97|4094.97|4098.98|4088.98|37
1620861790000|2021-05-12 23:23:10|4104.74|4094.74|4103.43|4093.43|4109.52|4099.52|4103.39|4093.39|38
1620861800000|2021-05-12 23:23:20|4103.53|4093.53|4105.6|4095.6|4107.47|4097.47|4103.38|4093.38|39
1620861810000|2021-05-12 23:23:30|4105.76|4095.76|4108.12|4098.12|4108.12|4098.12|4105.46|4095.46|24
1620861820000|2021-05-12 23:23:40|4108.57|4098.57|4108.48|4098.48|4109.31|4099.31|4106.42|4096.42|32
1620861830000|2021-05-12 23:23:50|4108.31|4098.31|4100.72|4090.72|4108.77|4098.77|4100.72|4090.72|29
1620861840000|2021-05-12 23:24:00|4100.36|4090.36|4101.48|4091.48|4102.51|4092.51|4099.87|4089.87|27
1620861850000|2021-05-12 23:24:10|4101.49|4091.49|4099.78|4089.78|4102.14|4092.14|4099.15|4089.15|31
1620861860000|2021-05-12 23:24:20|4099.93|4089.93|4100.42|4090.42|4103.11|4093.11|4099.93|4089.93|32
1620861870000|2021-05-12 23:24:30|4100.59|4090.59|4097.44|4087.44|4102.13|4092.13|4097.44|4087.44|31
1620861880000|2021-05-12 23:24:40|4097.43|4087.43|4093.89|4083.89|4097.75|4087.75|4093.89|4083.89|33
1620861890000|2021-05-12 23:24:50|4094.13|4084.13|4086.77|4076.77|4094.19|4084.19|4086.77|4076.77|36
1620861900000|2021-05-12 23:25:00|4087.11|4077.11|4090.48|4080.48|4093.1|4083.1|4086.77|4076.77|38
1620861910000|2021-05-12 23:25:10|4090.72|4080.72|4084.54|4074.54|4091.22|4081.22|4083.97|4073.97|38
1620861920000|2021-05-12 23:25:20|4084.52|4074.52|4085.7|4075.7|4088.96|4078.96|4083.93|4073.93|37
1620861930000|2021-05-12 23:25:30|4085.58|4075.58|4085.75|4075.75|4086.44|4076.44|4082.9|4072.9|37
1620861940000|2021-05-12 23:25:40|4085.68|4075.68|4085.98|4075.98|4089.21|4079.21|4085.24|4075.24|35
1620861950000|2021-05-12 23:25:50|4085.84|4075.84|4084.33|4074.33|4086.19|4076.19|4083.43|4073.43|37
1620861960000|2021-05-12 23:26:00|4084.94|4074.94|4083.13|4073.13|4084.94|4074.94|4082.73|4072.73|34
1620861970000|2021-05-12 23:26:10|4083.47|4073.47|4085|4075|4086.72|4076.72|4083.26|4073.26|37
1620861980000|2021-05-12 23:26:20|4084.96|4074.96|4081.35|4071.35|4084.96|4074.96|4080.93|4070.93|35
1620861990000|2021-05-12 23:26:30|4081.34|4071.34|4080.86|4070.86|4081.81|4071.81|4079.58|4069.58|34
1620862000000|2021-05-12 23:26:40|4080.85|4070.85|4065.64|4055.64|4080.96|4070.96|4065.4|4055.4|34
1620862010000|2021-05-12 23:26:50|4065.46|4055.46|4062.73|4052.73|4066.66|4056.66|4062.7|4052.7|38
1620862020000|2021-05-12 23:27:00|4062.25|4052.25|4061.56|4051.56|4062.25|4052.25|4056.04|4046.04|36
1620862030000|2021-05-12 23:27:10|4061.48|4051.48|4065.32|4055.32|4066.7|4056.7|4058.61|4048.61|37
1620862040000|2021-05-12 23:27:20|4065.1|4055.1|4057.24|4047.24|4067.71|4057.71|4057.24|4047.24|38
1620862050000|2021-05-12 23:27:30|4057.22|4047.22|4052.39|4042.39|4059.03|4049.03|4052.3|4042.3|37
1620862060000|2021-05-12 23:27:40|4052.31|4042.31|4050.46|4040.46|4052.31|4042.31|4049.85|4039.85|36
1620862070000|2021-05-12 23:27:50|4050.52|4040.52|4047.41|4037.41|4054.75|4044.75|4047.41|4037.41|33
1620862080000|2021-05-12 23:28:00|4048.58|4038.58|4048.06|4038.06|4051.02|4041.02|4047.47|4037.47|35
1620862090000|2021-05-12 23:28:10|4047.24|4037.24|4042.78|4032.78|4047.24|4037.24|4042.78|4032.78|36
1620862100000|2021-05-12 23:28:20|4042.57|4032.57|4043.13|4033.13|4043.67|4033.67|4041.43|4031.43|30
1620862110000|2021-05-12 23:28:30|4042.69|4032.69|4032.58|4022.58|4043.18|4033.18|4032.58|4022.58|38
1620862120000|2021-05-12 23:28:40|4032.56|4022.56|4026.3|4016.3|4033.05|4023.05|4025.26|4015.26|37
1620862130000|2021-05-12 23:28:50|4026.12|4016.12|4033.03|4023.03|4033.37|4023.37|4026.12|4016.12|38
1620862140000|2021-05-12 23:29:00|4033.16|4023.16|4039.02|4029.02|4041.32|4031.32|4032.98|4022.98|39
1620862150000|2021-05-12 23:29:10|4038.89|4028.89|4033.42|4023.42|4038.89|4028.89|4029.83|4019.83|35
1620862160000|2021-05-12 23:29:20|4033.34|4023.34|4022.31|4012.31|4034.19|4024.19|4022.31|4012.31|39
1620862170000|2021-05-12 23:29:30|4021.9|4011.9|4013.93|4003.93|4021.9|4011.9|4013.93|4003.93|38
1620862180000|2021-05-12 23:29:40|4013.33|4003.33|4010.82|4000.82|4013.33|4003.33|4008.17|3998.17|36
1620862190000|2021-05-12 23:29:50|4010.83|4000.83|4013.72|4003.72|4015.02|4005.02|4010.83|4000.83|32
1620862200000|2021-05-12 23:30:00|4013.74|4003.74|4014.85|4004.85|4016.85|4006.85|4013.74|4003.74|36
1620862210000|2021-05-12 23:30:10|4014.51|4004.51|4012.83|4002.83|4015.1|4005.1|4010.53|4000.53|35
1620862220000|2021-05-12 23:30:20|4012.77|4002.77|4020.08|4010.08|4020.09|4010.09|4011.92|4001.92|37
1620862230000|2021-05-12 23:30:30|4021.11|4011.11|4040.54|4030.54|4040.54|4030.54|4021.11|4011.11|38
1620862240000|2021-05-12 23:30:40|4040.68|4030.68|4036.78|4026.78|4043.66|4033.66|4036.78|4026.78|36
1620862250000|2021-05-12 23:30:50|4039.38|4029.38|4041.75|4031.75|4042.37|4032.37|4034.12|4024.12|38
1620862260000|2021-05-12 23:31:00|4041.76|4031.76|4050.17|4040.17|4056.41|4046.41|4041.76|4031.76|37
1620862270000|2021-05-12 23:31:10|4050.84|4040.84|4053.68|4043.68|4054.09|4044.09|4048.58|4038.58|39
1620862280000|2021-05-12 23:31:20|4053.73|4043.73|4053.8|4043.8|4058.03|4048.03|4051.76|4041.76|38
1620862290000|2021-05-12 23:31:30|4053.75|4043.75|4055.39|4045.39|4056.44|4046.44|4053.75|4043.75|35
1620862300000|2021-05-12 23:31:40|4055.36|4045.36|4047.87|4037.87|4055.37|4045.37|4046.25|4036.25|37
1620862310000|2021-05-12 23:31:50|4047.85|4037.85|4055.13|4045.13|4055.8|4045.8|4045.54|4035.54|37
1620862320000|2021-05-12 23:32:00|4055.14|4045.14|4050.85|4040.85|4059.78|4049.78|4050.56|4040.56|34
1620862330000|2021-05-12 23:32:10|4050.69|4040.69|4054.01|4044.01|4054.3|4044.3|4049.88|4039.88|38
1620862340000|2021-05-12 23:32:20|4053.61|4043.61|4047.38|4037.38|4053.95|4043.95|4047.31|4037.31|35
1620862350000|2021-05-12 23:32:30|4047.74|4037.74|4040|4030|4047.74|4037.74|4039.87|4029.87|32
1620862360000|2021-05-12 23:32:40|4039.97|4029.97|4026.45|4016.45|4039.97|4029.97|4022.02|4012.76|39
1620862370000|2021-05-12 23:32:50|4026.61|4018.33|4036.84|4026.84|4037.88|4027.88|4026.61|4016.76|39
1620862380000|2021-05-12 23:33:00|4036.16|4026.16|4021.66|4011.66|4036.16|4026.16|4021.66|4011.66|40
1620862390000|2021-05-12 23:33:10|4020.96|4010.96|4017.44|4007.44|4021.25|4011.25|4012.46|4002.46|39
1620862400000|2021-05-12 23:33:20|4017.16|4007.16|4013.53|4003.53|4017.98|4007.98|4011.06|4001.06|37
1620862410000|2021-05-12 23:33:30|4013.5|4003.5|4010.93|4000.93|4017.5|4007.5|4010.93|4000.93|40
1620862420000|2021-05-12 23:33:40|4010.4|4000.4|4009.62|3999.62|4012.71|4002.71|4009.19|3999.19|36
1620862430000|2021-05-12 23:33:50|4008.96|3998.96|4015.82|4005.82|4017.74|4007.74|4008.7|3998.7|37
1620862440000|2021-05-12 23:34:00|4015.3|4005.3|4021.57|4011.57|4022.04|4012.04|4014.43|4004.43|35
1620862450000|2021-05-12 23:34:10|4021.93|4011.93|4016.19|4006.19|4022.44|4012.44|4016.19|4006.19|39
1620862460000|2021-05-12 23:34:20|4015.2|4005.2|4014.1|4004.1|4015.2|4005.2|4009.32|3999.32|40
1620862470000|2021-05-12 23:34:30|4014.03|4004.03|4010.1|4000.1|4014.03|4004.03|4007.55|3997.55|37
1620862480000|2021-05-12 23:34:40|4010.05|4000.05|4010.76|4000.76|4012.05|4002.05|4006.57|3996.57|38
1620862490000|2021-05-12 23:34:50|4010.77|4000.77|4003.81|3993.81|4011.43|4001.43|4003.81|3993.81|37
1620862500000|2021-05-12 23:35:00|4003.54|3993.54|4012.13|4002.13|4012.13|4002.13|4003.54|3993.54|36
1620862510000|2021-05-12 23:35:10|4012.24|4002.24|4018.58|4008.58|4019.64|4009.64|4012.24|4002.24|37
1620862520000|2021-05-12 23:35:20|4018.57|4008.57|4013.52|4003.52|4019.08|4009.08|4013.52|4003.52|35
1620862530000|2021-05-12 23:35:30|4012.82|4002.82|4008|3998|4013.27|4003.27|4008|3998|36
1620862540000|2021-05-12 23:35:40|4007.79|3997.79|4010.65|4000.65|4012.88|4002.88|4006.57|3996.57|35
1620862550000|2021-05-12 23:35:50|4010.29|4000.29|4004.39|3994.39|4010.35|4000.35|4004.32|3994.32|35
1620862560000|2021-05-12 23:36:00|4004.35|3994.35|4003.86|3993.86|4004.95|3994.95|4000.01|3990.01|36
1620862570000|2021-05-12 23:36:10|4004.15|3994.15|4000.52|3990.52|4004.78|3994.78|3999.74|3989.74|35
1620862580000|2021-05-12 23:36:20|4000.51|3990.51|3985.39|3975.39|4003.44|3993.44|3985.02|3975.02|33
1620862590000|2021-05-12 23:36:30|3984.78|3974.78|3990.98|3980.98|3991.53|3981.53|3981.87|3971.87|38
1620862600000|2021-05-12 23:36:40|3990.53|3980.53|3994.91|3984.91|3994.91|3984.91|3985.55|3975.55|35
1620862610000|2021-05-12 23:36:50|3994.98|3984.98|3978.85|3968.85|3994.98|3984.98|3978.63|3968.63|39
1620862620000|2021-05-12 23:37:00|3978.87|3968.87|3983.15|3973.15|3987.84|3977.84|3978.87|3968.87|39
1620862630000|2021-05-12 23:37:10|3983.04|3973.04|3982.63|3972.63|3983.88|3973.88|3976.83|3966.83|40
1620862640000|2021-05-12 23:37:20|3982.73|3972.73|3981.61|3971.61|3987.27|3977.27|3981.49|3971.49|37
1620862650000|2021-05-12 23:37:30|3981.45|3971.45|3980.06|3970.06|3981.45|3971.45|3979.39|3969.39|35
1620862660000|2021-05-12 23:37:40|3979.9|3969.9|3977.99|3967.99|3980.2|3970.2|3976.6|3966.6|38
1620862670000|2021-05-12 23:37:50|3977.89|3967.89|3974.27|3964.27|3977.89|3967.89|3967.46|3957.46|39
1620862680000|2021-05-12 23:38:00|3975.13|3965.13|3984.77|3974.77|3984.77|3974.77|3975.01|3965.01|40
1620862690000|2021-05-12 23:38:10|3984.81|3974.81|3973.57|3963.57|3984.81|3974.81|3970.56|3960.56|40
1620862700000|2021-05-12 23:38:20|3973.37|3963.37|3966.05|3956.05|3973.42|3963.42|3966.05|3956.05|36
1620862710000|2021-05-12 23:38:30|3966.28|3956.28|3944.77|3934.77|3966.28|3956.28|3944.77|3934.77|40
1620862720000|2021-05-12 23:38:40|3943.43|3933.43|3952|3942|3953.1|3943.1|3938.31|3928.31|39
1620862730000|2021-05-12 23:38:50|3952.11|3942.11|3958.3|3948.3|3958.3|3948.3|3948.9|3938.9|40
1620862740000|2021-05-12 23:39:00|3958.5|3948.5|3950.6|3940.6|3958.53|3948.53|3943.57|3933.57|37
1620862750000|2021-05-12 23:39:10|3950.66|3940.66|3950.23|3940.23|3956.16|3946.16|3944.72|3935.47|38
1620862760000|2021-05-12 23:39:20|3950.37|3940.37|3959.1|3950.79|3966.11|3955.17|3950.09|3940.09|40
1620862770000|2021-05-12 23:39:30|3959.43|3949.43|3974.97|3964.04|3976.61|3966.15|3955.07|3945.07|40
1620862780000|2021-05-12 23:39:40|3974.83|3962.06|3967.94|3957.94|3976.68|3967.92|3963.79|3954.64|40
1620862790000|2021-05-12 23:39:50|3966.87|3956.87|3968.33|3958.33|3972.27|3962.27|3963.48|3954.1|40
1620862800000|2021-05-12 23:40:00|3969.15|3960.1|3984.88|3972.9|3986.89|3976.43|3967.69|3959.69|40
1620862810000|2021-05-12 23:40:10|3984.87|3974.59|3987.4|3974.5|3987.88|3975.81|3983.48|3969.67|39
1620862820000|2021-05-12 23:40:20|3986.83|3974.55|3995.28|3972.72|4010.69|3995.83|3986.83|3972.38|39
1620862830000|2021-05-12 23:40:30|3998.35|3976.77|3993.7|3983.7|3998.35|3986.11|3989.5|3973.35|39
1620862840000|2021-05-12 23:40:40|3994.36|3984.36|3986.51|3976.51|3997.58|3987.58|3983.91|3973.91|38
1620862850000|2021-05-12 23:40:50|3986.5|3976.5|3993.68|3983.68|3994.71|3984.71|3986.5|3976.5|37
1620862860000|2021-05-12 23:41:00|3993.47|3983.47|3997.43|3987.43|3998.21|3988.21|3993.06|3983.06|36
1620862870000|2021-05-12 23:41:10|3997.5|3987.5|3999.81|3989.81|4001.88|3991.88|3997.45|3987.45|34
1620862880000|2021-05-12 23:41:20|3999.85|3989.85|4005.83|3995.83|4006.26|3996.26|3999.85|3989.85|29
1620862890000|2021-05-12 23:41:30|4005.81|3995.81|4006.68|3996.68|4009.8|3999.8|4005.7|3995.7|29
1620862900000|2021-05-12 23:41:40|4006.63|3996.63|4017.63|4007.63|4017.63|4007.86|4005.2|3995.2|31
1620862910000|2021-05-12 23:41:50|4017.72|4007.72|4020.21|4010.21|4022.33|4012.33|4017.64|4007.64|35
1620862920000|2021-05-12 23:42:00|4020.2|4010.2|4020.93|4010.93|4021.55|4011.55|4018.67|4008.67|36
1620862930000|2021-05-12 23:42:10|4020.98|4010.98|4021.72|4011.72|4022.49|4012.49|4020.98|4010.98|28
1620862940000|2021-05-12 23:42:20|4021.62|4011.62|4012.54|4002.54|4022.44|4012.44|4012.54|4002.54|37
1620862950000|2021-05-12 23:42:30|4012.49|4002.49|4016.3|4006.3|4018.12|4008.12|4011.24|4001.24|36
1620862960000|2021-05-12 23:42:40|4016.48|4006.48|4019.56|4009.56|4022.1|4012.1|4016.39|4006.48|37
1620862970000|2021-05-12 23:42:50|4018.92|4008.92|4009.41|3999.41|4020.3|4010.3|4009.41|3999.41|38
1620862980000|2021-05-12 23:43:00|4009.12|3999.12|4016.51|4006.51|4016.51|4006.51|4009.06|3999.06|39
1620862990000|2021-05-12 23:43:10|4016.49|4006.49|4011.13|4001.13|4016.49|4006.49|4009.3|3999.3|36
1620863000000|2021-05-12 23:43:20|4011.14|4001.14|4004.4|3994.4|4011.55|4001.55|4004.4|3994.4|37
1620863010000|2021-05-12 23:43:30|4004.16|3994.16|4009.87|3999.87|4009.87|3999.87|4003.09|3993.09|36
1620863020000|2021-05-12 23:43:40|4009.89|3999.89|4011.46|4001.46|4012.63|4002.63|4008.78|3998.78|36
1620863030000|2021-05-12 23:43:50|4011.48|4001.48|4013.84|4003.84|4014.14|4004.14|4010.89|4000.89|37
1620863040000|2021-05-12 23:44:00|4013.89|4003.89|4030.63|4020.63|4030.63|4020.63|4013.89|4003.89|38
1620863050000|2021-05-12 23:44:10|4030.49|4020.49|4022.69|4012.69|4030.9|4020.9|4022.06|4012.06|34
1620863060000|2021-05-12 23:44:20|4022.73|4012.73|4023.61|4013.61|4026.16|4016.16|4022.45|4012.45|36
1620863070000|2021-05-12 23:44:30|4023.63|4013.63|4027.93|4017.93|4028.96|4018.96|4020.34|4010.34|35
1620863080000|2021-05-12 23:44:40|4028.29|4018.29|4022.4|4012.4|4028.53|4018.53|4022.16|4012.16|32
1620863090000|2021-05-12 23:44:50|4022.76|4012.76|4017.34|4007.34|4028.08|4018.08|4017.34|4007.34|35
1620863100000|2021-05-12 23:45:00|4016.78|4006.78|4021.61|4011.61|4024.49|4015.02|4016.78|4006.78|31
1620863110000|2021-05-12 23:45:10|4021.62|4011.62|4017.1|4007.1|4021.62|4011.62|4016.86|4006.86|35
1620863120000|2021-05-12 23:45:20|4015.64|4005.64|4023.25|4013.25|4023.25|4013.25|4015.62|4005.62|32
1620863130000|2021-05-12 23:45:30|4023.94|4013.94|4030.04|4020.04|4030.04|4020.04|4023.94|4013.94|28
1620863140000|2021-05-12 23:45:40|4029.47|4019.47|4031.3|4021.3|4031.72|4022.44|4029.45|4019.45|30
1620863150000|2021-05-12 23:45:50|4031.09|4021.09|4025.4|4015.4|4031.83|4021.83|4025.4|4015.4|35
1620863160000|2021-05-12 23:46:00|4025.21|4015.21|4031.74|4021.74|4031.74|4021.74|4022.99|4012.99|37
1620863170000|2021-05-12 23:46:10|4031.68|4021.68|4031.63|4021.63|4031.7|4021.7|4028.92|4018.92|40
1620863180000|2021-05-12 23:46:20|4031.22|4021.22|4029.66|4019.66|4034.13|4024.13|4029.66|4019.66|39
1620863190000|2021-05-12 23:46:30|4029.68|4019.68|4035.94|4025.94|4035.94|4025.94|4029.68|4019.68|36
1620863200000|2021-05-12 23:46:40|4035.92|4025.92|4035.18|4025.18|4036.83|4026.83|4032.83|4022.83|37
1620863210000|2021-05-12 23:46:50|4035.31|4025.31|4033.97|4023.97|4035.93|4025.93|4033.6|4023.6|28
1620863220000|2021-05-12 23:47:00|4033.84|4023.84|4035.69|4025.69|4036.3|4026.3|4033.13|4023.13|26
1620863230000|2021-05-12 23:47:10|4035.68|4025.68|4028.24|4019.55|4036.11|4026.11|4027.29|4018.59|35
1620863240000|2021-05-12 23:47:20|4026.31|4017.51|4028.38|4017.84|4030.08|4020.08|4021.4|4012.19|40
1620863250000|2021-05-12 23:47:30|4028.33|4019.25|4019.66|4002.96|4028.33|4019.25|4015.55|4002.96|38
1620863260000|2021-05-12 23:47:40|4014.99|4000.43|4006.64|3996.64|4015.24|4000.92|4005.52|3995.52|35
1620863270000|2021-05-12 23:47:50|4007.4|3997.4|4006.9|3996.9|4009.83|3999.83|4004.28|3994.28|39
1620863280000|2021-05-12 23:48:00|4008.31|3998.31|3997.94|3987.94|4009.75|3999.75|3997.3|3987.3|40
1620863290000|2021-05-12 23:48:10|3998.32|3988.32|3996.27|3986.27|4000.18|3990.18|3993.58|3983.58|38
1620863300000|2021-05-12 23:48:20|3996.52|3986.52|3998.05|3988.05|4000.34|3990.34|3996.52|3986.52|36
1620863310000|2021-05-12 23:48:30|3997.98|3987.98|4005.08|3995.08|4005.15|3995.15|3997.98|3987.98|33
1620863320000|2021-05-12 23:48:40|4004.86|3994.86|4015.63|4005.63|4015.81|4005.81|4003.46|3993.46|32
1620863330000|2021-05-12 23:48:50|4015.75|4005.75|4013.42|4004.9|4020.49|4010.49|4012.34|4002.97|36
1620863340000|2021-05-12 23:49:00|4013.54|4004.66|4012.07|4002.07|4013.54|4004.66|4010.33|4000.33|34
1620863350000|2021-05-12 23:49:10|4011.03|4001.03|4009.16|3999.16|4011.63|4001.63|4008.1|3998.1|34
1620863360000|2021-05-12 23:49:20|4009.1|3999.1|4009.7|3999.7|4009.74|3999.74|4007.52|3997.52|35
1620863370000|2021-05-12 23:49:30|4009.69|3999.69|4011.99|4001.99|4012.87|4002.87|4009.69|3999.69|36
1620863380000|2021-05-12 23:49:40|4011.92|4001.92|4006.24|3996.24|4011.92|4001.92|4006.14|3996.14|34
1620863390000|2021-05-12 23:49:50|4005.68|3995.68|4001.88|3991.88|4005.68|3995.68|4001.88|3991.88|35
1620863400000|2021-05-12 23:50:00|4001.72|3991.72|4009.58|3999.58|4009.69|3999.69|4000.95|3990.95|38
1620863410000|2021-05-12 23:50:10|4009.99|3999.99|4002.64|3992.64|4009.99|3999.99|4002.64|3992.64|35
1620863420000|2021-05-12 23:50:20|4002.69|3992.69|3994.03|3984.03|4002.69|3992.69|3994.03|3984.03|37
1620863430000|2021-05-12 23:50:30|3993.87|3983.87|3992.78|3982.78|3993.87|3983.87|3991.16|3981.16|36
1620863440000|2021-05-12 23:50:40|3992.79|3982.79|3990.74|3980.74|3993.18|3983.18|3989.71|3979.71|36
1620863450000|2021-05-12 23:50:50|3990.37|3980.37|3988.94|3978.94|3990.77|3980.77|3987.04|3977.04|32
1620863460000|2021-05-12 23:51:00|3988.93|3978.93|3988.58|3978.58|3990.16|3980.16|3987.88|3977.88|32
1620863470000|2021-05-12 23:51:10|3988.76|3978.76|3999.82|3989.82|3999.82|3989.82|3988.76|3978.76|35
1620863480000|2021-05-12 23:51:20|3999.68|3989.68|3997.5|3987.5|4002.94|3992.94|3997.5|3987.5|31
1620863490000|2021-05-12 23:51:30|3998.39|3988.39|3991.06|3981.06|4001.21|3991.21|3990.97|3980.97|40
1620863500000|2021-05-12 23:51:40|3990.91|3980.91|3988.19|3978.19|3992.34|3982.34|3988.19|3978.19|38
1620863510000|2021-05-12 23:51:50|3988.15|3978.15|3988.07|3978.07|3989.15|3979.15|3987.98|3977.98|39
1620863520000|2021-05-12 23:52:00|3988.39|3978.39|3989.48|3979.48|3992.2|3982.2|3988.39|3978.39|36
1620863530000|2021-05-12 23:52:10|3989.45|3979.45|3981.77|3971.77|3989.45|3979.45|3981.77|3971.77|37
1620863540000|2021-05-12 23:52:20|3980.96|3970.96|3981.72|3971.72|3983.17|3973.17|3978.31|3968.31|38
1620863550000|2021-05-12 23:52:30|3980.19|3970.19|3972.58|3962.58|3981.63|3971.63|3972.34|3962.34|40
1620863560000|2021-05-12 23:52:40|3971.71|3961.71|3963.49|3953.49|3971.71|3961.71|3963.33|3953.33|39
1620863570000|2021-05-12 23:52:50|3961.59|3951.59|3959.84|3949.84|3964.52|3954.52|3959.66|3949.66|38
1620863580000|2021-05-12 23:53:00|3963.52|3953.52|3962.76|3952.76|3969.32|3959.32|3961.96|3951.96|38
1620863590000|2021-05-12 23:53:10|3960.32|3950.32|3957.61|3947.61|3961.8|3951.8|3956.9|3946.9|40
1620863600000|2021-05-12 23:53:20|3956.85|3946.85|3947.91|3937.91|3956.85|3946.85|3947.82|3937.82|40
1620863610000|2021-05-12 23:53:30|3948.6|3938.6|3944.08|3934.08|3950.5|3940.5|3943.22|3933.22|35
1620863620000|2021-05-12 23:53:40|3944.26|3934.26|3941.69|3931.69|3953.54|3943.54|3937.55|3927.55|38
1620863630000|2021-05-12 23:53:50|3941.6|3931.6|3947.85|3937.85|3947.85|3937.85|3940.42|3930.42|38
1620863640000|2021-05-12 23:54:00|3947.53|3937.53|3941.17|3931.17|3947.69|3937.69|3941.02|3931.02|35
1620863650000|2021-05-12 23:54:10|3941.18|3931.18|3933.55|3923.55|3943.18|3933.18|3933.55|3923.55|35
1620863660000|2021-05-12 23:54:20|3933.53|3923.53|3928.98|3918.98|3936.29|3926.29|3928.98|3918.98|36
1620863670000|2021-05-12 23:54:30|3928.33|3918.33|3921.21|3911.21|3928.33|3918.33|3917.98|3907.98|38
1620863680000|2021-05-12 23:54:40|3921.1|3911.1|3924.08|3914.08|3924.08|3914.08|3919.76|3909.76|37
1620863690000|2021-05-12 23:54:50|3924.73|3914.73|3916.62|3906.62|3925.56|3915.56|3915.13|3905.13|40
1620863700000|2021-05-12 23:55:00|3915.73|3905.73|3907.24|3897.24|3917.07|3907.07|3907.24|3897.24|37
1620863710000|2021-05-12 23:55:10|3907.19|3897.19|3892.75|3882.75|3907.34|3897.34|3892.75|3882.75|40
1620863720000|2021-05-12 23:55:20|3891.25|3881.25|3893.88|3883.88|3897.85|3887.85|3886.73|3876.73|40
1620863730000|2021-05-12 23:55:30|3894.27|3884.27|3885.55|3875.55|3895.25|3885.25|3884.04|3874.04|38
1620863740000|2021-05-12 23:55:40|3885.37|3875.37|3872.95|3862.95|3885.37|3875.37|3872.54|3862.54|39
1620863750000|2021-05-12 23:55:50|3872.73|3862.73|3865.71|3855.71|3873.01|3863.01|3865.09|3855.09|40
1620863760000|2021-05-12 23:56:00|3866.3|3856.3|3870.96|3860.96|3877.65|3867.65|3866.3|3856.3|40
1620863770000|2021-05-12 23:56:10|3870.91|3860.91|3883.42|3875.21|3887.65|3877.65|3870.91|3860.91|39
1620863780000|2021-05-12 23:56:20|3887.46|3877.46|3883.12|3873.12|3888.6|3878.6|3878.03|3868.03|36
1620863790000|2021-05-12 23:56:30|3883.14|3873.14|3867.52|3857.52|3883.5|3873.5|3867.52|3857.52|38
1620863800000|2021-05-12 23:56:40|3867.17|3857.17|3867.97|3857.97|3878.82|3868.88|3863.99|3853.99|40
1620863810000|2021-05-12 23:56:50|3868.84|3858.84|3858.43|3848.43|3874.82|3865.54|3858.43|3848.43|39
1620863820000|2021-05-12 23:57:00|3858.57|3848.57|3844.81|3834.21|3858.57|3848.57|3844.81|3834.21|40
1620863830000|2021-05-12 23:57:10|3845.14|3836.55|3827.61|3817.61|3845.55|3836.55|3827.44|3817.44|40
1620863840000|2021-05-12 23:57:20|3826.69|3816.69|3816.72|3806.72|3826.69|3816.69|3813.92|3805.01|39
1620863850000|2021-05-12 23:57:30|3815.91|3805.91|3825.44|3815.44|3826.44|3815.44|3815.09|3805.09|40
1620863860000|2021-05-12 23:57:40|3829.05|3819.05|3828.51|3818.51|3829.05|3819.05|3823.3|3813.49|39
1620863870000|2021-05-12 23:57:50|3827.47|3817.47|3827.95|3817.95|3829.81|3819.81|3825.75|3815.75|36
1620863880000|2021-05-12 23:58:00|3828.03|3819.35|3816.51|3806.51|3829.1|3819.35|3814.44|3803.71|40
1620863890000|2021-05-12 23:58:10|3816.5|3806.5|3804.21|3794.21|3818.19|3808.19|3802.57|3792.57|40
1620863900000|2021-05-12 23:58:20|3805.42|3795.42|3803.69|3793.69|3806.07|3796.07|3801.78|3791.78|36
1620863910000|2021-05-12 23:58:30|3803.57|3793.57|3802.85|3792.85|3805.07|3795.61|3800.44|3791.3|37
1620863920000|2021-05-12 23:58:40|3802.84|3792.84|3795.8|3783.5|3803.2|3793.2|3790.85|3769.7|40
1620863930000|2021-05-12 23:58:50|3795.58|3782.77|3770.76|3759.85|3795.58|3783.2|3768.43|3759.34|39
1620863940000|2021-05-12 23:59:00|3771.66|3756.79|3758.66|3748.19|3771.66|3759.47|3756.98|3748.18|37
1620863950000|2021-05-12 23:59:10|3758.13|3748.12|3763.4|3753.4|3763.4|3753.4|3754.09|3744.16|37
1620863960000|2021-05-12 23:59:20|3769.58|3757.25|3776.98|3766.98|3779.6|3769.6|3769.19|3756.44|33
1620863970000|2021-05-12 23:59:30|3774.6|3761.9|3810.09|3791.3|3812.67|3791.3|3774.59|3761.9|36
1620863980000|2021-05-12 23:59:40|3807.62|3791.32|3830.88|3817.28|3838.43|3821.31|3804.8|3790.13|38
1620863990000|2021-05-12 23:59:50|3829.56|3816.59|3830.35|3814.84|3833.37|3817.54|3818.13|3805.32|39
1620864000000|2021-05-13 00:00:00|3824.87|3803.98|3806|3782.28|3829.14|3803.98|3797.15|3782.28|39
1620864010000|2021-05-13 00:00:10|3805.45|3775.55|3791.1|3770.92|3807.22|3790.71|3791.1|3769.21|40
1620864020000|2021-05-13 00:00:20|3790.53|3779.47|3791.09|3772.88|3792.67|3781.01|3775.24|3765.24|40
1620864030000|2021-05-13 00:00:30|3792.07|3780.27|3801.77|3787.43|3801.85|3787.43|3787.75|3774.4|40
1620864040000|2021-05-13 00:00:40|3802.6|3784.46|3804.08|3789.27|3809.08|3798.9|3791.27|3772.84|40
1620864050000|2021-05-13 00:00:50|3803.73|3788.02|3809.27|3799.21|3811.1|3800.84|3797.77|3787.69|39
1620864060000|2021-05-13 00:01:00|3810.79|3802.28|3810.55|3800.77|3819.74|3809.74|3809.28|3798.1|38
1620864070000|2021-05-13 00:01:10|3811.52|3801.52|3802.74|3789.88|3814.22|3804.22|3789.94|3781.33|37
1620864080000|2021-05-13 00:01:20|3804.75|3791.13|3786.7|3778.58|3804.76|3791.26|3786.7|3777.31|36
1620864090000|2021-05-13 00:01:30|3788.34|3778.34|3768.34|3755.03|3788.34|3778.34|3768.34|3755.03|36
1620864100000|2021-05-13 00:01:40|3768.33|3753.71|3751.11|3729.53|3768.33|3753.71|3743.78|3729.53|38
1620864110000|2021-05-13 00:01:50|3753.36|3731.21|3716.36|3697.61|3753.36|3731.21|3713.69|3697.61|40
1620864120000|2021-05-13 00:02:00|3716.37|3699.94|3706.67|3684.21|3716.37|3700.3|3701.54|3683.74|38
1620864130000|2021-05-13 00:02:10|3705.28|3684.95|3674.11|3664.46|3706.36|3685.08|3674.11|3663.22|40
1620864140000|2021-05-13 00:02:20|3673.52|3662.25|3666.9|3658|3678.45|3664.54|3665.85|3653.48|40
1620864150000|2021-05-13 00:02:30|3665.77|3655.77|3639.44|3623.09|3667.17|3655.77|3637.51|3623.09|40
1620864160000|2021-05-13 00:02:40|3639.43|3626.38|3629.93|3616.03|3639.43|3626.38|3623.42|3606.88|40
1620864170000|2021-05-13 00:02:50|3630.82|3616.4|3612.46|3596.99|3630.82|3616.75|3608.41|3596.99|40
1620864180000|2021-05-13 00:03:00|3612.39|3596.31|3600.54|3582.48|3612.39|3596.31|3600.54|3578.58|39
1620864190000|2021-05-13 00:03:10|3604.5|3578.78|3556.45|3546.45|3604.5|3578.78|3556.45|3546.45|37
1620864200000|2021-05-13 00:03:20|3560.25|3550.25|3598.05|3559.34|3598.05|3568.45|3558.75|3548.75|37
1620864210000|2021-05-13 00:03:30|3598.77|3573.22|3612.02|3586.65|3613.4|3586.65|3597.64|3565.8|39
1620864220000|2021-05-13 00:03:40|3611.52|3596.76|3610.04|3587.34|3613.48|3598.57|3603.79|3584.96|37
1620864230000|2021-05-13 00:03:50|3605.84|3587.6|3598.07|3585.57|3612.18|3595.79|3595.91|3555.91|39
1620864240000|2021-05-13 00:04:00|3597.86|3587|3583.39|3573.32|3602.99|3587.63|3583.39|3557.41|40
1620864250000|2021-05-13 00:04:10|3588.37|3574.57|3572.77|3561.25|3588.55|3577.15|3572.66|3561.25|40
1620864260000|2021-05-13 00:04:20|3569.33|3561.3|3574.42|3566.27|3577.25|3567.25|3555.25|3533.33|39
1620864270000|2021-05-13 00:04:30|3574|3564.88|3599.82|3586.83|3600.89|3586.83|3574|3549.21|39
1620864280000|2021-05-13 00:04:40|3596.98|3586.11|3618.11|3589.23|3618.11|3601.56|3596.98|3583.12|37
1620864290000|2021-05-13 00:04:50|3616.63|3589.41|3642.16|3620.04|3646.72|3628.15|3614.68|3580.01|40
1620864300000|2021-05-13 00:05:00|3639.76|3619.44|3658.09|3636.38|3658.5|3640.19|3638.95|3613.01|39
1620864310000|2021-05-13 00:05:10|3656.85|3624.66|3671.83|3656.86|3676.22|3660.16|3649.63|3619.13|39
1620864320000|2021-05-13 00:05:20|3680.61|3664.1|3683.3|3657.84|3685.77|3665.6|3675.4|3654.84|38
1620864330000|2021-05-13 00:05:30|3680.83|3662.67|3703.71|3686.05|3704.53|3689.91|3676.38|3659.75|39
1620864340000|2021-05-13 00:05:40|3704.13|3689.06|3722.01|3705.86|3722.01|3705.86|3700.95|3668.79|37
1620864350000|2021-05-13 00:05:50|3724.81|3707.13|3734.34|3721.59|3734.34|3721.59|3724.7|3704.33|40
1620864360000|2021-05-13 00:06:00|3734.5|3722.85|3762.7|3740.53|3762.7|3740.53|3733.58|3717.45|37
1620864370000|2021-05-13 00:06:10|3752.58|3740.45|3770.73|3761.18|3770.73|3761.18|3752.58|3740.45|40
1620864380000|2021-05-13 00:06:20|3774.73|3761.94|3760.36|3746.26|3778.51|3765.45|3752.9|3742.25|39
1620864390000|2021-05-13 00:06:30|3762.34|3754.91|3747.38|3736.59|3764.91|3754.91|3743.21|3731.08|40
1620864400000|2021-05-13 00:06:40|3746.19|3736.19|3742.86|3732.86|3748.75|3738.75|3738.28|3728.28|40
1620864410000|2021-05-13 00:06:50|3747.61|3737.61|3761.97|3751.97|3762.11|3752.11|3747.61|3737.61|33
1620864420000|2021-05-13 00:07:00|3760.26|3750.26|3776.2|3767.42|3776.81|3767.42|3759.83|3748.58|34
1620864430000|2021-05-13 00:07:10|3777.96|3768.31|3787.44|3775.32|3791.9|3781.9|3777.96|3768.31|37
1620864440000|2021-05-13 00:07:20|3789.55|3776.54|3791|3781|3795.94|3785.94|3789.23|3768.7|31
1620864450000|2021-05-13 00:07:30|3789.31|3779.31|3801.62|3791.62|3802.08|3792.08|3788.98|3778.98|34
1620864460000|2021-05-13 00:07:40|3801.99|3791.99|3806.77|3792.92|3806.77|3794.73|3800.24|3790.24|24
1620864470000|2021-05-13 00:07:50|3803.72|3797.4|3829.6|3819.94|3829.6|3819.99|3803.72|3797.22|38
1620864480000|2021-05-13 00:08:00|3828.72|3819.77|3842.06|3829.08|3842.16|3831.28|3826.67|3817.67|39
1620864490000|2021-05-13 00:08:10|3842|3829.09|3857.96|3846.02|3857.96|3846.02|3842|3829.09|39
1620864500000|2021-05-13 00:08:20|3860.33|3850.58|3853.12|3844.58|3869.61|3859.61|3852.67|3844.01|40
1620864510000|2021-05-13 00:08:30|3852.18|3842.18|3823.88|3812.2|3854.68|3842.18|3823.37|3809.94|39
1620864520000|2021-05-13 00:08:40|3821.63|3811.63|3827.29|3816.05|3827.29|3816.05|3815.57|3802.62|37
1620864530000|2021-05-13 00:08:50|3832.54|3818.15|3827.85|3817.85|3850.39|3840.39|3827.85|3817.45|37
1620864540000|2021-05-13 00:09:00|3827.86|3817.86|3850.97|3836.77|3853.63|3837.2|3824.44|3811.78|37
1620864550000|2021-05-13 00:09:10|3852.85|3839.23|3845.78|3835.78|3852.93|3841.23|3840.67|3830.22|39
1620864560000|2021-05-13 00:09:20|3851.48|3837.74|3850.84|3842.37|3852.37|3842.37|3846.66|3833.95|38
1620864570000|2021-05-13 00:09:30|3851.76|3842|3854.56|3844.56|3855.26|3845.26|3849.35|3834.36|35
1620864580000|2021-05-13 00:09:40|3850.9|3839.25|3859.72|3849.72|3872.69|3862.38|3845.31|3834.22|40
1620864590000|2021-05-13 00:09:50|3858.72|3850.35|3859.07|3846.6|3873.99|3863.54|3858.28|3844.71|40
1620864600000|2021-05-13 00:10:00|3860.75|3850.46|3870.19|3859.39|3871.04|3861.32|3848.87|3837.49|40
1620864610000|2021-05-13 00:10:10|3866.75|3857.1|3862.89|3852.89|3870.02|3861.48|3859.26|3850.34|39
1620864620000|2021-05-13 00:10:20|3861.74|3851.74|3868.11|3858.11|3870.46|3860.46|3856.18|3846.13|39
1620864630000|2021-05-13 00:10:30|3863.48|3854.81|3864.02|3854.66|3871.7|3862.24|3863.48|3854.66|40
1620864640000|2021-05-13 00:10:40|3865|3855.22|3868.94|3858.94|3870.69|3860.69|3863.92|3852.02|39
1620864650000|2021-05-13 00:10:50|3868.27|3858.27|3867.27|3855.68|3868.72|3858.72|3861.8|3852.56|38
1620864660000|2021-05-13 00:11:00|3867.99|3855.2|3859.37|3849.37|3868.25|3858.75|3858.94|3848.94|40
1620864670000|2021-05-13 00:11:10|3861.81|3851.81|3870.69|3861.48|3872|3862|3861.81|3851.81|39
1620864680000|2021-05-13 00:11:20|3871.5|3861.5|3861.14|3851.14|3871.5|3861.5|3859.57|3849.57|38
1620864690000|2021-05-13 00:11:30|3861.77|3851.77|3832.01|3819.39|3862.33|3852.33|3831.77|3819.39|40
1620864700000|2021-05-13 00:11:40|3829.92|3815.74|3804.45|3794.45|3830.34|3815.74|3804.45|3794.45|40
1620864710000|2021-05-13 00:11:50|3807.5|3798.26|3808.35|3798.35|3810.27|3800.27|3799.23|3789.23|38
1620864720000|2021-05-13 00:12:00|3809.64|3800.99|3801.94|3793|3810|3801.77|3798.56|3788.88|40
1620864730000|2021-05-13 00:12:10|3803.76|3794.63|3775.72|3767.13|3805.4|3795.28|3775.72|3766.94|40
1620864740000|2021-05-13 00:12:20|3774.85|3764.29|3761.94|3753.26|3774.85|3764.29|3755.55|3745.55|40
1620864750000|2021-05-13 00:12:30|3762|3753.04|3770.81|3762.52|3777.11|3766.45|3761.66|3751.3|40
1620864760000|2021-05-13 00:12:40|3770.71|3760.71|3775.15|3765.15|3779.28|3769.28|3760.19|3750.78|40
1620864770000|2021-05-13 00:12:50|3777.2|3767.2|3772.21|3762.21|3784.79|3774.79|3771.36|3761.36|39
1620864780000|2021-05-13 00:13:00|3776.48|3767.31|3781.41|3771.41|3781.97|3771.97|3774.52|3764.52|39
1620864790000|2021-05-13 00:13:10|3782.15|3772.15|3770.33|3760.33|3782.36|3772.36|3770.33|3760.33|40
1620864800000|2021-05-13 00:13:20|3769.58|3759.58|3772.06|3762.06|3773.47|3763.47|3767.4|3757.4|39
1620864810000|2021-05-13 00:13:30|3771.69|3761.69|3764.86|3756.13|3775.13|3765.13|3764.85|3755.9|39
1620864820000|2021-05-13 00:13:40|3764.84|3754.84|3743.15|3733.15|3764.84|3754.84|3743.15|3733.15|40
1620864830000|2021-05-13 00:13:50|3742.75|3732.75|3723.22|3713.22|3743.75|3733.75|3723.22|3713.22|36
1620864840000|2021-05-13 00:14:00|3723.33|3713.33|3750.21|3740.45|3750.21|3740.45|3720|3710|38
1620864850000|2021-05-13 00:14:10|3749.54|3735.53|3737.07|3728.43|3749.54|3740.47|3737.07|3728.43|38
1620864860000|2021-05-13 00:14:20|3735.84|3727.09|3742.03|3732.03|3752.22|3742.22|3734.33|3726.28|38
1620864870000|2021-05-13 00:14:30|3742|3732|3750.77|3740.77|3751.58|3741.58|3742|3732|40
1620864880000|2021-05-13 00:14:40|3747.88|3737.88|3770.48|3756.36|3770.48|3759.95|3747.88|3737.88|37
1620864890000|2021-05-13 00:14:50|3771.08|3754.53|3769.24|3759.24|3773.85|3760.95|3764.46|3750.49|40
1620864900000|2021-05-13 00:15:00|3769.76|3759.76|3754.31|3744.31|3770.81|3760.81|3754.31|3744.31|38
1620864910000|2021-05-13 00:15:10|3753.18|3743.18|3767.08|3756.82|3767.08|3756.82|3745.54|3735.74|40
1620864920000|2021-05-13 00:15:20|3766.71|3756.71|3779.3|3769.3|3779.95|3769.95|3766.71|3756.71|37
1620864930000|2021-05-13 00:15:30|3778.18|3768.18|3766.86|3756.86|3778.36|3768.36|3765.56|3755.56|39
1620864940000|2021-05-13 00:15:40|3766.87|3756.87|3789.45|3779.5|3789.99|3780.16|3766.87|3756.87|40
1620864950000|2021-05-13 00:15:50|3789.15|3779.6|3797.42|3787.42|3797.68|3787.68|3787.28|3775.8|39
1620864960000|2021-05-13 00:16:00|3797.76|3787.76|3823.72|3814.31|3825.41|3815.61|3795.03|3779.55|40
1620864970000|2021-05-13 00:16:10|3824.31|3813.06|3824.22|3815.54|3826.54|3816.54|3817.1|3808.01|40
1620864980000|2021-05-13 00:16:20|3825.27|3815.27|3823.11|3813.11|3828.18|3819.13|3815.9|3805.9|39
1620864990000|2021-05-13 00:16:30|3821.61|3811.61|3820.91|3811.96|3825.6|3816.58|3817.39|3807.39|37
1620865000000|2021-05-13 00:16:40|3820.95|3810.05|3826.53|3814.04|3833.21|3823.21|3819.54|3809.45|38
1620865010000|2021-05-13 00:16:50|3825.6|3815.6|3819.43|3809.43|3828.8|3818.8|3819.43|3809.43|30
1620865020000|2021-05-13 00:17:00|3819.53|3809.53|3831.3|3816.62|3831.87|3819.4|3818.22|3808.22|37
1620865030000|2021-05-13 00:17:10|3819.82|3809.82|3854.03|3844.03|3854.51|3844.51|3819.82|3809.82|33
1620865040000|2021-05-13 00:17:20|3854.95|3844.95|3859.64|3849.64|3860.24|3850.24|3852.12|3842.12|36
1620865050000|2021-05-13 00:17:30|3859.65|3849.65|3858.57|3848.57|3862.91|3852.91|3857.64|3847.64|35
1620865060000|2021-05-13 00:17:40|3858.74|3848.74|3865.07|3855.07|3865.11|3855.11|3858.72|3848.72|37
1620865070000|2021-05-13 00:17:50|3864.95|3854.95|3870.79|3860.79|3871.11|3861.11|3864.16|3854.16|39
1620865080000|2021-05-13 00:18:00|3870.78|3860.78|3869.23|3859.23|3872.44|3862.44|3868.52|3859.13|37
1620865090000|2021-05-13 00:18:10|3869.09|3859.09|3871.44|3861.44|3871.44|3861.44|3864.43|3854.43|34
1620865100000|2021-05-13 00:18:20|3873.03|3863.03|3875.89|3865.89|3876.87|3866.87|3872.36|3862.36|39
1620865110000|2021-05-13 00:18:30|3875.75|3865.75|3883.24|3873.24|3883.34|3873.75|3874.73|3864.73|34
1620865120000|2021-05-13 00:18:40|3883.26|3873.26|3883.43|3873.43|3887.32|3877.69|3881|3872.3|39
1620865130000|2021-05-13 00:18:50|3884.92|3874.92|3884|3874|3887.72|3877.72|3883.28|3873.28|38
1620865140000|2021-05-13 00:19:00|3883.18|3873.18|3891.09|3882.07|3893.41|3883.41|3882.5|3872.5|39
1620865150000|2021-05-13 00:19:10|3891.08|3882.19|3895.17|3885.17|3895.17|3885.17|3889.99|3881.59|40
1620865160000|2021-05-13 00:19:20|3895.03|3885.03|3895.71|3885.71|3896.53|3886.53|3893.13|3883.13|36
1620865170000|2021-05-13 00:19:30|3895.61|3885.61|3900.74|3890.74|3901.07|3891.07|3895.61|3885.61|38
1620865180000|2021-05-13 00:19:40|3901.15|3891.15|3903.76|3893.76|3903.89|3895.07|3898.25|3888.25|38
1620865190000|2021-05-13 00:19:50|3903.84|3893.84|3911.88|3901.87|3912.34|3902.34|3902.91|3893.84|39
1620865200000|2021-05-13 00:20:00|3912.67|3902.75|3919.6|3909.66|3931.46|3921.46|3912.67|3902.75|39
1620865210000|2021-05-13 00:20:10|3919.94|3910.29|3925.23|3915.23|3925.8|3916.14|3917.13|3906.08|36
1620865220000|2021-05-13 00:20:20|3924.69|3914.69|3919.86|3908.37|3927.1|3917.1|3919.86|3908.2|35
1620865230000|2021-05-13 00:20:30|3920.3|3908.61|3920.48|3912.27|3922.25|3912.27|3920.1|3906.7|39
1620865240000|2021-05-13 00:20:40|3921.89|3911.89|3934.28|3924.28|3934.28|3924.28|3921.73|3911.44|39
1620865250000|2021-05-13 00:20:50|3934.69|3924.69|3936.4|3926.4|3936.51|3926.51|3930.77|3920.77|39
1620865260000|2021-05-13 00:21:00|3933.68|3923.68|3923.81|3912.28|3933.68|3924.26|3923.81|3912.28|36
1620865270000|2021-05-13 00:21:10|3922.39|3912.67|3913.04|3898.31|3922.39|3912.67|3902.19|3886.37|38
1620865280000|2021-05-13 00:21:20|3915.69|3900.07|3889.74|3872.65|3916.74|3902.97|3880.39|3867.54|39
1620865290000|2021-05-13 00:21:30|3888.64|3873.28|3890.03|3880.03|3891.02|3881.02|3882.46|3872.46|39
1620865300000|2021-05-13 00:21:40|3888.45|3879.94|3895.47|3883.93|3897.19|3884.8|3885.37|3875.37|39
1620865310000|2021-05-13 00:21:50|3895.75|3883.94|3885.92|3875.92|3898.34|3884.04|3884.47|3874.47|38
1620865320000|2021-05-13 00:22:00|3886.84|3876.84|3894.48|3884.48|3894.59|3885.38|3886.84|3876.84|35
1620865330000|2021-05-13 00:22:10|3894.19|3884.19|3893.2|3883.2|3897.65|3888.55|3889.84|3879.84|35
1620865340000|2021-05-13 00:22:20|3893.62|3883.62|3893.03|3883.03|3896.96|3886.96|3887.06|3877.06|36
1620865350000|2021-05-13 00:22:30|3895.85|3885.85|3897.36|3887.36|3897.36|3887.36|3895.11|3885.11|35
1620865360000|2021-05-13 00:22:40|3897.72|3887.72|3894|3885.49|3898.37|3888.37|3892.47|3882.53|39
1620865370000|2021-05-13 00:22:50|3893.99|3885.42|3883.32|3873.32|3895.3|3885.42|3883.32|3873.32|39
1620865380000|2021-05-13 00:23:00|3883.14|3873.14|3870.85|3862.76|3883.14|3873.14|3870.42|3861.81|38
1620865390000|2021-05-13 00:23:10|3871.47|3862.61|3863.36|3853.36|3874.96|3862.69|3861.42|3851.42|40
1620865400000|2021-05-13 00:23:20|3862.69|3852.69|3854.38|3832.62|3862.69|3852.69|3839.05|3829.05|38
1620865410000|2021-05-13 00:23:30|3854.34|3835.24|3857.43|3847.43|3857.74|3847.74|3841.46|3831.6|35
1620865420000|2021-05-13 00:23:40|3860.29|3850.29|3843.8|3833.8|3860.29|3850.29|3841.99|3831.99|39
1620865430000|2021-05-13 00:23:50|3843.26|3834.96|3852.8|3843.61|3855.35|3844.76|3843.26|3834.37|40
1620865440000|2021-05-13 00:24:00|3852.87|3844.3|3852.61|3842.61|3855.74|3845.9|3850.18|3840.18|40
1620865450000|2021-05-13 00:24:10|3850.8|3840.8|3846.56|3836.56|3852.44|3843.63|3843.25|3833.25|38
1620865460000|2021-05-13 00:24:20|3845.66|3835.66|3849.77|3839.77|3850.25|3839.77|3834.95|3824.37|40
1620865470000|2021-05-13 00:24:30|3848.54|3838.54|3831.98|3821.98|3848.54|3838.54|3830.79|3820.79|38
1620865480000|2021-05-13 00:24:40|3831.91|3821.91|3851.42|3841.42|3851.42|3841.42|3831.91|3821.91|40
1620865490000|2021-05-13 00:24:50|3851.73|3841.73|3843.26|3833.26|3855.81|3845.81|3843.26|3833.26|40
1620865500000|2021-05-13 00:25:00|3843.21|3833.21|3855.3|3845.3|3855.7|3847.2|3843.21|3833.21|39
1620865510000|2021-05-13 00:25:10|3855.82|3845.82|3859.2|3849.2|3861.48|3851.48|3852.15|3842.15|39
1620865520000|2021-05-13 00:25:20|3859.92|3849.92|3859.03|3849.03|3862.49|3852.49|3852.78|3844.39|37
1620865530000|2021-05-13 00:25:30|3859.25|3849.25|3864.55|3854.55|3865.15|3855.15|3852.19|3842.19|37
1620865540000|2021-05-13 00:25:40|3864.88|3854.88|3874.5|3864.5|3876.12|3866.12|3857.67|3844.39|40
1620865550000|2021-05-13 00:25:50|3874.32|3864.32|3876.88|3866.88|3877.54|3867.54|3874.32|3864.32|36
1620865560000|2021-05-13 00:26:00|3876.17|3866.17|3879.28|3869.28|3879.28|3869.28|3875.6|3865.85|28
1620865570000|2021-05-13 00:26:10|3879.06|3869.06|3876.14|3866.14|3879.34|3869.34|3875.79|3866.14|37
1620865580000|2021-05-13 00:26:20|3875.93|3865.93|3877.66|3867.66|3879.95|3869.95|3875.93|3865.93|32
1620865590000|2021-05-13 00:26:30|3878.09|3868.09|3880.51|3870.51|3882.48|3872.48|3878.09|3868.09|38
1620865600000|2021-05-13 00:26:40|3879.94|3869.94|3878.6|3868.6|3879.94|3869.94|3876.99|3866.99|37
1620865610000|2021-05-13 00:26:50|3878.33|3868.33|3881.96|3871.96|3883.95|3873.95|3878.33|3868.33|32
1620865620000|2021-05-13 00:27:00|3881.66|3871.66|3874.71|3864.71|3881.66|3871.66|3874.71|3864.71|40
1620865630000|2021-05-13 00:27:10|3874.68|3864.68|3869.53|3859.53|3874.8|3864.8|3869.53|3859.53|36
1620865640000|2021-05-13 00:27:20|3869.43|3859.43|3864.13|3854.13|3874.17|3864.17|3862.85|3852.85|40
1620865650000|2021-05-13 00:27:30|3864.23|3854.23|3862.36|3852.36|3864.23|3854.23|3858.92|3848.92|33
1620865660000|2021-05-13 00:27:40|3861.29|3851.29|3863.47|3853.47|3868.17|3858.45|3861.23|3851.23|35
1620865670000|2021-05-13 00:27:50|3864.36|3854.36|3869.25|3859.25|3871.72|3861.72|3864.07|3854.07|28
1620865680000|2021-05-13 00:28:00|3869.26|3859.26|3873.74|3863.74|3875.24|3865.24|3867.94|3857.94|33
1620865690000|2021-05-13 00:28:10|3872.22|3862.22|3874.18|3864.18|3876.88|3866.88|3870.18|3860.18|30
1620865700000|2021-05-13 00:28:20|3873.88|3863.88|3875.32|3865.32|3875.32|3865.32|3870.58|3860.58|37
1620865710000|2021-05-13 00:28:30|3875.18|3865.18|3874.15|3864.15|3876.33|3866.33|3872.17|3862.17|40
1620865720000|2021-05-13 00:28:40|3874.46|3864.46|3877.04|3867.04|3878.7|3868.7|3874.26|3864.26|39
1620865730000|2021-05-13 00:28:50|3878.27|3868.27|3890.57|3880.57|3890.88|3880.88|3878.24|3868.24|38
1620865740000|2021-05-13 00:29:00|3891|3881|3895.69|3885.69|3895.76|3885.76|3886.35|3876.35|36
1620865750000|2021-05-13 00:29:10|3896.71|3886.71|3903.8|3893.8|3903.83|3893.83|3896.7|3886.7|30
1620865760000|2021-05-13 00:29:20|3903.93|3893.93|3914.46|3904.46|3914.46|3904.46|3903.25|3893.63|38
1620865770000|2021-05-13 00:29:30|3915.59|3905.59|3906.44|3896.44|3917.78|3907.78|3904.84|3893.63|32
1620865780000|2021-05-13 00:29:40|3906.65|3896.65|3911.46|3901.46|3911.75|3901.75|3904.75|3894.5|35
1620865790000|2021-05-13 00:29:50|3911.77|3901.77|3915.04|3905.04|3915.86|3905.86|3911.13|3901.13|35
1620865800000|2021-05-13 00:30:00|3913.84|3903.84|3908.37|3898.37|3914.14|3904.14|3908.37|3898.37|28
1620865810000|2021-05-13 00:30:10|3909.14|3899.14|3919.78|3909.78|3920.67|3910.67|3907.82|3897.82|38
1620865820000|2021-05-13 00:30:20|3919.6|3909.6|3927.87|3917.87|3928.16|3918.16|3919.6|3909.6|38
1620865830000|2021-05-13 00:30:30|3927.94|3917.94|3930.93|3920.93|3931.28|3921.28|3927.94|3917.94|38
1620865840000|2021-05-13 00:30:40|3929.85|3919.85|3931.15|3921.15|3932.25|3922.25|3928.65|3918.65|38
1620865850000|2021-05-13 00:30:50|3930.29|3920.29|3933.35|3923.35|3933.75|3923.75|3929.19|3919.19|38
1620865860000|2021-05-13 00:31:00|3933.13|3923.13|3931.64|3921.64|3933.63|3923.63|3929.42|3919.42|40
1620865870000|2021-05-13 00:31:10|3931.67|3921.67|3933.23|3923.23|3934.23|3924.23|3929.86|3919.86|34
1620865880000|2021-05-13 00:31:20|3933.25|3923.25|3942.89|3932.89|3942.89|3932.89|3933.19|3923.19|34
1620865890000|2021-05-13 00:31:30|3942.63|3932.63|3945.61|3935.61|3946.22|3936.22|3942.63|3932.63|38
1620865900000|2021-05-13 00:31:40|3945.59|3935.59|3949.03|3939.03|3950.25|3940.25|3944.93|3934.93|37
1620865910000|2021-05-13 00:31:50|3948.86|3938.86|3950.84|3940.84|3950.95|3940.95|3948.66|3938.66|33
1620865920000|2021-05-13 00:32:00|3950.6|3940.6|3943.4|3933.4|3950.71|3940.71|3943.17|3933.17|30
1620865930000|2021-05-13 00:32:10|3942.1|3932.1|3939.1|3929.1|3944.33|3934.33|3937.9|3927.9|28
1620865940000|2021-05-13 00:32:20|3937.67|3927.67|3922.6|3913.68|3941.06|3931.06|3919.15|3909.15|35
1620865950000|2021-05-13 00:32:30|3923.85|3913.91|3937.75|3927.75|3939.35|3929.35|3923.85|3913.91|40
1620865960000|2021-05-13 00:32:40|3937.35|3927.35|3929.16|3920.69|3937.35|3927.35|3926.5|3916.5|37
1620865970000|2021-05-13 00:32:50|3929.2|3920.82|3934.94|3924.94|3935.56|3925.56|3929.2|3920.47|34
1620865980000|2021-05-13 00:33:00|3934.76|3924.76|3934.62|3924.62|3935.41|3925.41|3934.25|3924.25|39
1620865990000|2021-05-13 00:33:10|3931.89|3921.89|3930.38|3920.38|3932.37|3922.37|3929.97|3919.97|35
1620866000000|2021-05-13 00:33:20|3930.57|3920.57|3931.11|3921.11|3931.82|3921.82|3930.57|3920.57|27
1620866010000|2021-05-13 00:33:30|3932.82|3922.82|3935.04|3925.04|3935.59|3925.59|3932.82|3922.82|33
1620866020000|2021-05-13 00:33:40|3935.73|3925.73|3937.4|3927.4|3937.73|3927.73|3935.14|3925.14|30
1620866030000|2021-05-13 00:33:50|3937.68|3927.68|3939.59|3929.59|3941.62|3931.62|3937.56|3927.56|27
1620866040000|2021-05-13 00:34:00|3939.69|3929.69|3936.88|3926.88|3940.92|3930.92|3936.88|3926.88|22
1620866050000|2021-05-13 00:34:10|3936.46|3926.46|3942.16|3932.16|3942.71|3932.71|3936.46|3926.46|35
1620866060000|2021-05-13 00:34:20|3942.18|3932.18|3948.77|3938.77|3948.77|3938.77|3942.18|3932.18|35
1620866070000|2021-05-13 00:34:30|3948.83|3938.83|3952.94|3942.94|3952.95|3942.95|3948.73|3938.73|38
1620866080000|2021-05-13 00:34:40|3952.65|3942.65|3954.36|3944.36|3955.01|3945.01|3952.38|3942.38|37
1620866090000|2021-05-13 00:34:50|3954.76|3944.76|3957.48|3947.48|3958.49|3948.49|3953.98|3943.98|30
1620866100000|2021-05-13 00:35:00|3957.64|3947.64|3958.66|3948.66|3959.35|3949.35|3957.63|3947.63|38
1620866110000|2021-05-13 00:35:10|3958.71|3948.71|3949.38|3939.38|3958.71|3948.71|3949.38|3939.38|38
1620866120000|2021-05-13 00:35:20|3948.78|3938.78|3959.15|3949.15|3959.3|3949.3|3947.1|3937.1|40
1620866130000|2021-05-13 00:35:30|3959.63|3949.63|3957.59|3947.59|3960.01|3950.01|3957.43|3947.43|37
1620866140000|2021-05-13 00:35:40|3957.62|3947.62|3955.46|3945.46|3958.31|3948.31|3955.01|3945.01|26
1620866150000|2021-05-13 00:35:50|3954.67|3944.67|3947.47|3937.47|3954.67|3944.67|3946.9|3936.9|38
1620866160000|2021-05-13 00:36:00|3946.17|3936.17|3935.37|3925.37|3946.52|3936.52|3935.37|3925.37|34
1620866170000|2021-05-13 00:36:10|3935.66|3925.66|3940.02|3929.22|3940.02|3929.22|3931.19|3921.19|38
1620866180000|2021-05-13 00:36:20|3939.9|3929.98|3935.2|3925.2|3942.71|3932.71|3929.36|3919.36|37
1620866190000|2021-05-13 00:36:30|3935.16|3925.16|3944.53|3934.53|3944.53|3934.53|3934.77|3924.77|40
1620866200000|2021-05-13 00:36:40|3945.92|3935.92|3943.17|3933.17|3947|3937|3938.87|3928.87|39
1620866210000|2021-05-13 00:36:50|3943.22|3933.22|3954.06|3944.06|3954.43|3944.43|3943.22|3933.22|38
1620866220000|2021-05-13 00:37:00|3953.65|3943.65|3952.12|3942.12|3953.93|3943.93|3947.18|3937.18|36
1620866230000|2021-05-13 00:37:10|3952.18|3942.18|3953.62|3943.62|3954.71|3944.71|3950.77|3940.77|29
1620866240000|2021-05-13 00:37:20|3954.48|3944.48|3955.1|3945.1|3957.58|3947.58|3953.11|3943.11|36
1620866250000|2021-05-13 00:37:30|3954.26|3944.26|3956.22|3946.22|3957.76|3947.76|3953.01|3943.01|35
1620866260000|2021-05-13 00:37:40|3955.55|3945.55|3952.09|3942.09|3956.71|3946.71|3950.91|3940.91|32
1620866270000|2021-05-13 00:37:50|3952.12|3942.12|3948.54|3938.54|3953.07|3943.07|3947.75|3937.75|37
1620866280000|2021-05-13 00:38:00|3948.55|3938.55|3944.71|3934.71|3949.61|3939.61|3944.69|3934.69|36
1620866290000|2021-05-13 00:38:10|3944.45|3934.45|3943.98|3933.98|3947.59|3937.59|3941.86|3931.86|40
1620866300000|2021-05-13 00:38:20|3944.2|3934.2|3942.11|3932.11|3946.09|3936.09|3942.07|3932.07|36
1620866310000|2021-05-13 00:38:30|3941.23|3931.23|3938.98|3928.98|3941.23|3931.23|3936.89|3926.89|30
1620866320000|2021-05-13 00:38:40|3939.46|3929.46|3941.84|3931.84|3943.28|3933.28|3938.3|3928.3|35
1620866330000|2021-05-13 00:38:50|3942.22|3932.22|3940.52|3930.52|3942.58|3932.58|3938.78|3928.78|25
1620866340000|2021-05-13 00:39:00|3943.92|3933.92|3941.64|3931.64|3944.95|3934.95|3939.11|3929.11|40
1620866350000|2021-05-13 00:39:10|3939.3|3929.3|3940.31|3930.31|3944.31|3934.31|3938.27|3928.27|38
1620866360000|2021-05-13 00:39:20|3939.39|3929.39|3944.19|3934.19|3944.19|3935.41|3938.52|3928.52|37
1620866370000|2021-05-13 00:39:30|3943.72|3933.72|3938.75|3928.75|3945.27|3935.27|3938.06|3928.06|37
1620866380000|2021-05-13 00:39:40|3939.13|3929.13|3935.45|3925.45|3939.51|3929.51|3934.69|3924.69|38
1620866390000|2021-05-13 00:39:50|3935.93|3925.93|3941.09|3931.09|3941.38|3931.38|3935.2|3925.2|39
1620866400000|2021-05-13 00:40:00|3941.14|3931.14|3936.21|3926.21|3941.14|3931.14|3936.21|3926.21|27
1620866410000|2021-05-13 00:40:10|3936.25|3926.25|3931.73|3921.73|3936.3|3926.3|3930.05|3920.05|25
1620866420000|2021-05-13 00:40:20|3931.21|3921.21|3931.81|3923.03|3934.24|3924.24|3930.96|3920.96|34
1620866430000|2021-05-13 00:40:30|3932.22|3922.22|3943.42|3933.42|3943.44|3934.8|3931.71|3922.22|39
1620866440000|2021-05-13 00:40:40|3943.54|3933.54|3933.75|3923.75|3943.75|3933.75|3930.6|3920.6|36
1620866450000|2021-05-13 00:40:50|3933.82|3923.82|3934.78|3924.78|3935.12|3925.12|3933.05|3923.05|35
1620866460000|2021-05-13 00:41:00|3934.79|3924.79|3940.05|3930.05|3940.05|3930.05|3933.01|3923.01|28
1620866470000|2021-05-13 00:41:10|3940.14|3930.14|3940.14|3930.14|3942.23|3932.23|3940.09|3930.09|32
1620866480000|2021-05-13 00:41:20|3940.15|3930.15|3941.52|3931.52|3941.63|3931.63|3938.52|3928.52|31
1620866490000|2021-05-13 00:41:30|3941.53|3931.53|3942.03|3932.03|3943.05|3933.05|3940.72|3930.72|23
1620866500000|2021-05-13 00:41:40|3942.02|3932.02|3945.58|3935.58|3949.44|3939.44|3941.22|3931.22|24
1620866510000|2021-05-13 00:41:50|3945.6|3935.6|3943.36|3933.36|3949.64|3939.64|3943.34|3933.34|29
1620866520000|2021-05-13 00:42:00|3943.2|3933.2|3940.64|3930.64|3943.2|3933.2|3938.53|3928.53|36
1620866530000|2021-05-13 00:42:10|3940.63|3930.63|3931.11|3921.11|3940.63|3930.63|3931.11|3921.11|34
1620866540000|2021-05-13 00:42:20|3931.09|3921.09|3924.78|3915.51|3934.75|3924.75|3924.78|3915.51|39
1620866550000|2021-05-13 00:42:30|3923.96|3914.47|3926.98|3916.98|3928.54|3918.54|3923.56|3914.47|34
1620866560000|2021-05-13 00:42:40|3927.09|3917.09|3924.53|3914.53|3928.14|3918.14|3923.76|3913.76|30
1620866570000|2021-05-13 00:42:50|3924.15|3914.15|3926.46|3916.46|3926.76|3916.76|3922.89|3912.89|37
1620866580000|2021-05-13 00:43:00|3926.48|3916.48|3931.07|3921.07|3931.62|3921.62|3925.21|3915.21|35
1620866590000|2021-05-13 00:43:10|3931.39|3921.39|3924.93|3914.93|3932.09|3922.09|3924.93|3914.93|36
1620866600000|2021-05-13 00:43:20|3924.87|3914.87|3917.03|3907.03|3924.87|3914.87|3915.68|3905.68|38
1620866610000|2021-05-13 00:43:30|3916.96|3906.96|3902.06|3892.06|3917.63|3907.63|3902.06|3892.06|40
1620866620000|2021-05-13 00:43:40|3902.07|3892.07|3902.21|3892.21|3905.02|3895.88|3898.28|3888.28|40
1620866630000|2021-05-13 00:43:50|3902.16|3892.16|3893.18|3883.18|3902.16|3892.16|3892.33|3882.33|39
1620866640000|2021-05-13 00:44:00|3891.37|3881.37|3905.09|3895.09|3905.09|3895.09|3889.28|3879.28|38
1620866650000|2021-05-13 00:44:10|3905.22|3895.22|3915.42|3905.42|3916.24|3906.24|3901.65|3891.65|40
1620866660000|2021-05-13 00:44:20|3916.86|3906.86|3913.19|3903.19|3916.86|3906.86|3908.16|3898.16|39
1620866670000|2021-05-13 00:44:30|3913.12|3903.12|3918.39|3908.39|3922.56|3912.56|3912.94|3902.94|36
1620866680000|2021-05-13 00:44:40|3917.53|3907.53|3910.97|3900.97|3919.46|3909.46|3910.59|3900.59|36
1620866690000|2021-05-13 00:44:50|3911.44|3901.44|3918.83|3908.83|3919.47|3909.47|3910.14|3900.14|37
1620866700000|2021-05-13 00:45:00|3918.79|3908.79|3917.79|3907.79|3924.01|3914.01|3917.37|3907.37|34
1620866710000|2021-05-13 00:45:10|3917.96|3907.96|3922.82|3912.82|3925.54|3915.54|3917.96|3907.96|37
1620866720000|2021-05-13 00:45:20|3922.9|3912.9|3925.96|3915.96|3927.53|3917.53|3922.9|3912.9|33
1620866730000|2021-05-13 00:45:30|3926.55|3916.55|3933.66|3923.66|3933.66|3923.66|3926.03|3916.03|31
1620866740000|2021-05-13 00:45:40|3933.59|3923.59|3933.17|3923.17|3933.59|3924.03|3929.03|3919.03|29
1620866750000|2021-05-13 00:45:50|3933.18|3923.18|3934.38|3924.38|3934.42|3924.42|3932.94|3922.94|29
1620866760000|2021-05-13 00:46:00|3934.45|3924.45|3934.65|3924.65|3935.29|3925.29|3932.85|3922.85|28
1620866770000|2021-05-13 00:46:10|3933.93|3923.93|3939.86|3929.86|3939.87|3929.87|3933.22|3923.22|27
1620866780000|2021-05-13 00:46:20|3938.62|3928.62|3935.57|3925.57|3939.3|3929.3|3933.18|3923.18|34
1620866790000|2021-05-13 00:46:30|3935.59|3925.59|3945.02|3935.02|3945.02|3935.02|3935.59|3925.59|33
1620866800000|2021-05-13 00:46:40|3945|3935|3946.3|3936.3|3946.3|3936.3|3939.81|3929.81|39
1620866810000|2021-05-13 00:46:50|3946.57|3936.57|3955.57|3945.57|3955.57|3945.57|3946.33|3936.33|37
1620866820000|2021-05-13 00:47:00|3955.48|3945.48|3955.69|3945.69|3955.83|3945.83|3954|3944|29
1620866830000|2021-05-13 00:47:10|3955.67|3945.67|3955.17|3945.17|3956.42|3946.42|3953.96|3943.96|30
1620866840000|2021-05-13 00:47:20|3953.06|3943.06|3950.49|3940.49|3953.06|3943.06|3948.85|3938.85|38
1620866850000|2021-05-13 00:47:30|3950.26|3940.26|3951.81|3941.81|3957.78|3947.78|3950.26|3940.26|38
1620866860000|2021-05-13 00:47:40|3952.03|3942.03|3956.61|3946.61|3956.82|3946.82|3952.03|3942.03|35
1620866870000|2021-05-13 00:47:50|3956.62|3946.62|3958.22|3948.22|3958.22|3948.22|3955.27|3945.27|37
1620866880000|2021-05-13 00:48:00|3958.26|3948.26|3958.47|3948.47|3959.27|3949.27|3957.93|3947.93|31
1620866890000|2021-05-13 00:48:10|3958.55|3948.55|3954.24|3944.24|3959.8|3949.8|3954.24|3944.24|32
1620866900000|2021-05-13 00:48:20|3954.31|3944.31|3960.01|3950.01|3960.01|3950.01|3954.31|3944.31|38
1620866910000|2021-05-13 00:48:30|3960.39|3950.39|3965.99|3955.99|3966.03|3956.03|3960.39|3950.39|35
1620866920000|2021-05-13 00:48:40|3965.74|3955.74|3969.06|3959.06|3969.97|3959.97|3965.62|3955.62|28
1620866930000|2021-05-13 00:48:50|3969.02|3959.02|3971.91|3961.91|3971.91|3961.91|3968.17|3958.17|36
1620866940000|2021-05-13 00:49:00|3971.93|3961.93|3968.61|3958.61|3973.22|3963.22|3968.11|3958.11|31
1620866950000|2021-05-13 00:49:10|3968.64|3958.64|3970.75|3960.75|3973|3963|3968.64|3958.64|34
1620866960000|2021-05-13 00:49:20|3970.94|3960.94|3972.32|3962.32|3972.32|3962.32|3970.44|3960.44|30
1620866970000|2021-05-13 00:49:30|3972.16|3962.16|3973.55|3963.55|3973.94|3963.94|3972.16|3962.16|27
1620866980000|2021-05-13 00:49:40|3973.12|3963.12|3982.67|3972.67|3982.67|3972.67|3973.12|3963.12|35
1620866990000|2021-05-13 00:49:50|3982.65|3972.65|3982.02|3972.02|3982.8|3972.8|3976.83|3966.83|37
1620867000000|2021-05-13 00:50:00|3982.03|3972.03|3980.77|3970.77|3983.4|3973.4|3980.77|3970.77|35
1620867010000|2021-05-13 00:50:10|3980.79|3970.79|3972.69|3962.69|3981.16|3971.16|3972.26|3962.26|39
1620867020000|2021-05-13 00:50:20|3972.76|3962.76|3967.14|3957.14|3972.88|3962.88|3966.61|3956.61|37
1620867030000|2021-05-13 00:50:30|3967.24|3957.24|3974.28|3964.28|3974.7|3964.7|3967.22|3957.22|39
1620867040000|2021-05-13 00:50:40|3974.29|3964.29|3967.71|3957.71|3974.32|3964.32|3966.73|3956.73|37
1620867050000|2021-05-13 00:50:50|3968.89|3958.89|3968.75|3958.75|3970.94|3960.94|3968.09|3958.09|37
1620867060000|2021-05-13 00:51:00|3969.41|3959.41|3960.76|3950.76|3969.55|3959.55|3960.76|3950.76|35
1620867070000|2021-05-13 00:51:10|3960.79|3950.79|3960.45|3950.45|3964.56|3954.56|3960.45|3950.45|38
1620867080000|2021-05-13 00:51:20|3960.53|3950.53|3950.85|3940.85|3960.53|3950.53|3950.82|3940.82|39
1620867090000|2021-05-13 00:51:30|3950.6|3940.6|3938.17|3928.17|3950.6|3940.6|3938.17|3928.17|39
1620867100000|2021-05-13 00:51:40|3938.28|3928.28|3946.06|3936.06|3947.61|3937.61|3938.12|3928.12|40
1620867110000|2021-05-13 00:51:50|3946.07|3936.07|3949.19|3939.19|3949.19|3939.19|3946.07|3936.07|34
1620867120000|2021-05-13 00:52:00|3949.33|3939.33|3942.42|3932.42|3950.75|3940.75|3942.42|3932.42|38
1620867130000|2021-05-13 00:52:10|3942.56|3932.56|3945.68|3935.68|3946.14|3936.14|3942.56|3932.56|33
1620867140000|2021-05-13 00:52:20|3945.35|3935.35|3946.93|3936.93|3947.26|3937.26|3945.34|3935.34|32
1620867150000|2021-05-13 00:52:30|3946.76|3936.76|3950.57|3940.57|3950.57|3940.57|3946.76|3936.76|33
1620867160000|2021-05-13 00:52:40|3950.32|3940.32|3952.55|3942.55|3954.15|3944.15|3950.32|3940.32|35
1620867170000|2021-05-13 00:52:50|3956.83|3946.83|3954.21|3944.21|3957.82|3947.82|3953.55|3943.55|37
1620867180000|2021-05-13 00:53:00|3957.37|3947.37|3953.32|3943.32|3961.27|3951.27|3953.32|3943.32|40
1620867190000|2021-05-13 00:53:10|3953.12|3943.12|3957.35|3947.35|3957.41|3947.41|3952.86|3942.86|33
1620867200000|2021-05-13 00:53:20|3957.42|3947.42|3957|3947|3957.76|3947.76|3954.28|3944.28|30
1620867210000|2021-05-13 00:53:30|3956.4|3946.4|3958.86|3948.86|3959.56|3949.56|3955.74|3945.74|33
1620867220000|2021-05-13 00:53:40|3958.87|3948.87|3951.82|3941.82|3958.99|3948.99|3951.56|3941.56|37
1620867230000|2021-05-13 00:53:50|3952.03|3942.03|3952.88|3942.88|3954.06|3944.06|3952.03|3942.03|33
1620867240000|2021-05-13 00:54:00|3952.78|3942.78|3948.14|3938.14|3953.12|3943.12|3948.14|3938.14|35
1620867250000|2021-05-13 00:54:10|3947.3|3937.3|3940.3|3930.3|3947.3|3937.3|3940.25|3930.25|38
1620867260000|2021-05-13 00:54:20|3940.08|3930.08|3942.55|3932.55|3942.55|3932.55|3938.25|3928.25|38
1620867270000|2021-05-13 00:54:30|3942.65|3932.65|3945.31|3935.31|3946.9|3936.9|3941.58|3931.58|38
1620867280000|2021-05-13 00:54:40|3945.4|3935.4|3941.9|3931.9|3946.42|3936.42|3939.14|3929.14|37
1620867290000|2021-05-13 00:54:50|3942.05|3932.05|3945.73|3935.73|3945.73|3935.73|3939.62|3929.62|37
1620867300000|2021-05-13 00:55:00|3945.87|3935.87|3954.31|3944.31|3954.42|3944.42|3945.87|3935.87|34
1620867310000|2021-05-13 00:55:10|3954.27|3944.27|3945.49|3935.49|3954.35|3944.35|3945.49|3935.49|33
1620867320000|2021-05-13 00:55:20|3945.25|3935.25|3942.66|3932.66|3948.08|3938.08|3942.66|3932.66|35
1620867330000|2021-05-13 00:55:30|3942.88|3932.88|3943.51|3933.51|3944.24|3934.24|3942.88|3932.88|34
1620867340000|2021-05-13 00:55:40|3943.54|3933.54|3947.02|3937.02|3947.47|3937.47|3943.54|3933.54|32
1620867350000|2021-05-13 00:55:50|3947.01|3937.01|3945.12|3935.12|3947.12|3937.12|3943.44|3933.44|35
1620867360000|2021-05-13 00:56:00|3944.97|3934.97|3941.28|3931.28|3944.98|3934.98|3941.28|3931.28|39
1620867370000|2021-05-13 00:56:10|3941.2|3931.2|3937.81|3927.81|3941.49|3931.49|3935.86|3925.86|38
1620867380000|2021-05-13 00:56:20|3937.8|3927.8|3934.46|3924.46|3937.93|3927.93|3934.38|3924.38|34
1620867390000|2021-05-13 00:56:30|3934.43|3924.43|3940.46|3930.46|3940.48|3930.48|3929.48|3919.48|38
1620867400000|2021-05-13 00:56:40|3940.62|3930.62|3934.71|3924.71|3940.62|3930.62|3933.35|3923.35|34
1620867410000|2021-05-13 00:56:50|3934.75|3924.75|3930.33|3920.33|3935.02|3925.02|3930.33|3920.33|37
1620867420000|2021-05-13 00:57:00|3930.34|3920.34|3933.48|3923.48|3934.49|3924.49|3930.14|3920.14|36
1620867430000|2021-05-13 00:57:10|3932.97|3922.97|3926.37|3916.37|3932.97|3922.97|3925.98|3915.98|38
1620867440000|2021-05-13 00:57:20|3926.33|3916.33|3932.17|3922.17|3933.66|3923.66|3926.33|3916.33|40
1620867450000|2021-05-13 00:57:30|3931.57|3921.57|3923.57|3913.57|3931.57|3921.57|3922.43|3912.43|40
1620867460000|2021-05-13 00:57:40|3923.07|3913.07|3922.19|3912.19|3924.14|3914.14|3921.96|3911.96|37
1620867470000|2021-05-13 00:57:50|3922.25|3912.25|3924.7|3914.7|3924.97|3914.97|3921.65|3911.65|38
1620867480000|2021-05-13 00:58:00|3924.63|3914.63|3923.82|3913.82|3924.63|3914.63|3923.71|3913.71|32
1620867490000|2021-05-13 00:58:10|3923.8|3913.8|3921.83|3911.83|3924.12|3914.12|3921.83|3911.83|30
1620867500000|2021-05-13 00:58:20|3921.82|3911.82|3922.23|3912.23|3922.23|3912.23|3920.75|3910.75|30
1620867510000|2021-05-13 00:58:30|3922|3912|3923.14|3913.14|3923.54|3913.54|3922|3912|29
1620867520000|2021-05-13 00:58:40|3922.51|3912.51|3919.2|3909.2|3922.83|3912.83|3919.2|3909.2|34
1620867530000|2021-05-13 00:58:50|3919.05|3909.05|3917.54|3907.54|3920.14|3910.14|3917.49|3907.49|35
1620867540000|2021-05-13 00:59:00|3917.43|3907.43|3916.73|3906.73|3917.61|3907.61|3915.92|3905.92|38
1620867550000|2021-05-13 00:59:10|3916.7|3906.7|3916.06|3906.06|3919.58|3909.58|3915.18|3905.18|38
1620867560000|2021-05-13 00:59:20|3916.74|3906.74|3917.07|3907.07|3917.89|3907.89|3915.04|3905.04|39
1620867570000|2021-05-13 00:59:30|3916.49|3906.49|3911.3|3901.3|3916.49|3906.49|3911.07|3901.07|40
1620867580000|2021-05-13 00:59:40|3912.41|3902.41|3903.21|3893.21|3913.5|3903.5|3903.21|3893.21|38
1620867590000|2021-05-13 00:59:50|3902.33|3892.33|3905.42|3895.42|3905.42|3895.42|3899.43|3889.43|39
1620867600000|2021-05-13 01:00:00|3905.45|3895.45|3901.46|3891.46|3905.83|3895.83|3899.94|3889.94|40
1620867610000|2021-05-13 01:00:10|3902.1|3892.1|3904.66|3894.66|3905.64|3895.64|3902.1|3892.1|38
1620867620000|2021-05-13 01:00:20|3905.68|3895.68|3915.4|3905.4|3916.84|3906.84|3905.68|3895.68|38
1620867630000|2021-05-13 01:00:30|3916.17|3906.17|3909.56|3899.56|3917.75|3907.75|3909.46|3899.46|39
1620867640000|2021-05-13 01:00:40|3908.67|3898.67|3915.14|3905.14|3915.14|3905.14|3904.54|3894.54|38
1620867650000|2021-05-13 01:00:50|3916.23|3906.23|3915.97|3905.97|3921.68|3911.68|3913.09|3903.09|39
1620867660000|2021-05-13 01:01:00|3916.3|3906.3|3911.79|3901.79|3916.46|3906.46|3911.79|3901.79|39
1620867670000|2021-05-13 01:01:10|3911.92|3901.92|3914.77|3904.77|3916.43|3906.43|3911.92|3901.92|36
1620867680000|2021-05-13 01:01:20|3915.15|3905.15|3922.27|3912.27|3922.27|3912.27|3915.15|3905.15|39
1620867690000|2021-05-13 01:01:30|3922.53|3912.53|3922.53|3912.53|3925.95|3915.95|3920.77|3910.77|39
1620867700000|2021-05-13 01:01:40|3922.82|3912.82|3925.33|3915.33|3926.23|3916.23|3921.62|3911.62|40
1620867710000|2021-05-13 01:01:50|3924.53|3914.53|3929.91|3919.91|3929.91|3919.91|3924.45|3914.45|37
1620867720000|2021-05-13 01:02:00|3929.84|3919.84|3930.71|3918.32|3931.65|3921.65|3929.37|3917.04|36
1620867730000|2021-05-13 01:02:10|3930.7|3918.3|3927.27|3918.63|3931.05|3920.02|3927.27|3918.3|35
1620867740000|2021-05-13 01:02:20|3928.19|3918.66|3933.42|3923.42|3933.42|3924.23|3928.12|3918.12|36
1620867750000|2021-05-13 01:02:30|3933.43|3923.43|3934.57|3924.04|3934.73|3925.65|3932.32|3922.54|37
1620867760000|2021-05-13 01:02:40|3935.29|3922.15|3937.92|3926.52|3939.26|3927.42|3935.07|3922.15|34
1620867770000|2021-05-13 01:02:50|3937.7|3926.71|3946.35|3936.35|3946.83|3936.83|3937.06|3924.72|37
1620867780000|2021-05-13 01:03:00|3946.19|3936.19|3945.49|3935.49|3946.39|3936.39|3943.78|3933.78|38
1620867790000|2021-05-13 01:03:10|3945.41|3935.41|3948.66|3938.66|3948.66|3938.66|3945.32|3935.32|35
1620867800000|2021-05-13 01:03:20|3948.68|3938.68|3949.08|3939.08|3949.08|3939.08|3947.84|3937.84|37
1620867810000|2021-05-13 01:03:30|3949.14|3939.14|3950.21|3940.21|3952.33|3942.33|3948.77|3938.77|35
1620867820000|2021-05-13 01:03:40|3950.34|3940.34|3951.34|3941.34|3951.69|3941.69|3949.53|3939.53|33
1620867830000|2021-05-13 01:03:50|3951.35|3941.35|3942.27|3932.27|3951.38|3941.38|3942.27|3932.27|37
1620867840000|2021-05-13 01:04:00|3942.25|3932.25|3940.2|3930.2|3942.32|3932.32|3935.83|3925.83|36
1620867850000|2021-05-13 01:04:10|3939.54|3929.54|3937.19|3927.19|3939.54|3929.54|3935.64|3925.64|38
1620867860000|2021-05-13 01:04:20|3937.53|3927.53|3926.9|3916.9|3938.6|3928.6|3926.9|3916.9|37
1620867870000|2021-05-13 01:04:30|3926.87|3916.87|3927.45|3917.45|3927.89|3917.89|3925.01|3915.01|35
1620867880000|2021-05-13 01:04:40|3927.01|3917.01|3920.54|3910.54|3927.06|3917.06|3918.41|3908.41|39
1620867890000|2021-05-13 01:04:50|3922.05|3912.05|3926.4|3916.4|3926.4|3916.4|3922.05|3912.05|40
1620867900000|2021-05-13 01:05:00|3926.19|3916.19|3924.33|3914.33|3928.53|3918.53|3924.33|3914.33|40
1620867910000|2021-05-13 01:05:10|3923.95|3913.95|3928.27|3918.27|3928.27|3918.27|3922.48|3912.48|38
1620867920000|2021-05-13 01:05:20|3928.37|3918.37|3937.3|3927.3|3937.36|3927.36|3928.33|3918.33|40
1620867930000|2021-05-13 01:05:30|3936.66|3926.66|3942.51|3932.51|3942.51|3932.51|3933.96|3923.96|38
1620867940000|2021-05-13 01:05:40|3942.33|3932.33|3943.67|3933.67|3944.14|3934.14|3938.32|3928.32|40
1620867950000|2021-05-13 01:05:50|3943.21|3933.21|3934.32|3924.32|3943.3|3933.3|3930.85|3920.85|39
1620867960000|2021-05-13 01:06:00|3934.5|3924.5|3937.21|3927.21|3937.51|3927.51|3932.55|3922.55|40
1620867970000|2021-05-13 01:06:10|3937.16|3927.16|3940.37|3930.37|3940.44|3930.44|3936.93|3926.93|39
1620867980000|2021-05-13 01:06:20|3940.11|3930.11|3938.73|3928.73|3942.52|3932.52|3936.08|3926.08|37
1620867990000|2021-05-13 01:06:30|3938.74|3928.74|3936.86|3926.86|3940.54|3930.54|3936.28|3926.28|36
1620868000000|2021-05-13 01:06:40|3936.74|3926.74|3933.94|3923.94|3940.96|3930.96|3933.78|3923.78|38
1620868010000|2021-05-13 01:06:50|3933.6|3923.6|3930.99|3920.99|3936.58|3928.18|3930.99|3920.99|39
1620868020000|2021-05-13 01:07:00|3930.96|3920.96|3937.68|3927.68|3937.79|3927.79|3930.46|3920.46|39
1620868030000|2021-05-13 01:07:10|3937.42|3929.35|3932.26|3922.26|3938.02|3929.35|3932.12|3922.12|39
1620868040000|2021-05-13 01:07:20|3932.08|3922.08|3932.38|3922.38|3937.28|3927.28|3931.32|3921.32|37
1620868050000|2021-05-13 01:07:30|3932.08|3922.08|3931.89|3921.89|3933.94|3923.94|3929.92|3919.92|39
1620868060000|2021-05-13 01:07:40|3932.07|3922.07|3941.92|3931.92|3941.92|3931.92|3931.12|3921.12|39
1620868070000|2021-05-13 01:07:50|3942.73|3932.73|3941.93|3931.93|3943.46|3933.46|3938.79|3929.8|40
1620868080000|2021-05-13 01:08:00|3941.92|3931.92|3942.74|3932.74|3942.74|3932.74|3938.27|3929.15|40
1620868090000|2021-05-13 01:08:10|3943.04|3933.04|3941.12|3931.12|3944.93|3934.93|3940.66|3930.66|39
1620868100000|2021-05-13 01:08:20|3941.09|3931.09|3944.54|3934.54|3944.78|3934.78|3941.09|3931.09|38
1620868110000|2021-05-13 01:08:30|3944.39|3934.39|3945.56|3935.56|3946.7|3936.7|3942.66|3932.66|35
1620868120000|2021-05-13 01:08:40|3945.7|3935.7|3947.08|3937.08|3947.32|3937.32|3945.49|3935.49|36
1620868130000|2021-05-13 01:08:50|3947.04|3937.04|3949.92|3939.92|3950.25|3940.25|3947.04|3937.04|32
1620868140000|2021-05-13 01:09:00|3949.91|3939.91|3950.28|3940.28|3950.59|3940.59|3949.5|3939.5|33
1620868150000|2021-05-13 01:09:10|3950.23|3940.23|3951.7|3941.7|3951.7|3941.7|3949.49|3939.49|33
1620868160000|2021-05-13 01:09:20|3950.87|3940.87|3952.76|3942.76|3953.87|3943.87|3950.87|3940.87|31
1620868170000|2021-05-13 01:09:30|3952.09|3942.09|3947.44|3937.44|3952.09|3942.09|3943.28|3933.28|39
1620868180000|2021-05-13 01:09:40|3947.4|3937.4|3950.84|3940.84|3951.54|3941.54|3946.24|3936.24|37
1620868190000|2021-05-13 01:09:50|3950.86|3940.86|3953.69|3943.69|3953.82|3943.82|3950.69|3940.69|36
1620868200000|2021-05-13 01:10:00|3953.53|3943.53|3954.44|3944.44|3954.84|3944.84|3953.26|3943.26|33
1620868210000|2021-05-13 01:10:10|3954.57|3944.57|3953.02|3943.02|3954.71|3944.71|3952.39|3942.39|36
1620868220000|2021-05-13 01:10:20|3953.07|3943.07|3942|3932|3954.49|3944.49|3941.33|3931.33|39
1620868230000|2021-05-13 01:10:30|3939.96|3930|3945.1|3935.1|3949.31|3939.31|3939.96|3930|40
1620868240000|2021-05-13 01:10:40|3944.49|3934.49|3944.7|3934.7|3944.7|3934.8|3938.98|3928.98|39
1620868250000|2021-05-13 01:10:50|3945.12|3935.12|3950.61|3940.61|3953.24|3943.24|3944.78|3934.78|40
1620868260000|2021-05-13 01:11:00|3950.66|3940.66|3952.85|3942.85|3954.54|3944.54|3950.38|3940.38|33
1620868270000|2021-05-13 01:11:10|3953.16|3943.16|3953.82|3943.82|3955.54|3945.54|3952.82|3942.82|36
1620868280000|2021-05-13 01:11:20|3953.72|3943.72|3952.55|3942.55|3956.9|3946.9|3952.51|3942.51|35
1620868290000|2021-05-13 01:11:30|3952.9|3942.9|3949.13|3939.13|3956.28|3946.28|3949.13|3939.13|36
1620868300000|2021-05-13 01:11:40|3948.87|3938.87|3943.72|3933.72|3949.96|3939.96|3943.72|3933.72|37
1620868310000|2021-05-13 01:11:50|3944.1|3934.1|3946.98|3936.98|3947|3937|3942.92|3932.92|40
1620868320000|2021-05-13 01:12:00|3946.96|3936.96|3940.62|3930.62|3946.96|3936.96|3939.91|3929.91|40
1620868330000|2021-05-13 01:12:10|3941.43|3931.43|3944.25|3934.25|3945.22|3935.22|3941.09|3931.09|38
1620868340000|2021-05-13 01:12:20|3944.35|3934.35|3941.66|3931.66|3944.74|3934.74|3939.62|3929.62|38
1620868350000|2021-05-13 01:12:30|3942.17|3932.17|3939.59|3929.59|3942.24|3932.24|3939.36|3929.36|38
1620868360000|2021-05-13 01:12:40|3939.68|3929.68|3941.44|3931.44|3941.99|3931.99|3939.68|3929.68|39
1620868370000|2021-05-13 01:12:50|3941.58|3931.58|3942.74|3932.74|3945.57|3935.57|3941.58|3931.58|38
1620868380000|2021-05-13 01:13:00|3942.62|3932.62|3941.9|3931.9|3943.87|3933.87|3940|3930|38
1620868390000|2021-05-13 01:13:10|3942.17|3932.17|3944.09|3934.09|3944.09|3934.09|3942.17|3932.17|36
1620868400000|2021-05-13 01:13:20|3944.13|3934.13|3943.87|3933.87|3945.98|3935.98|3941.97|3931.97|36
1620868410000|2021-05-13 01:13:30|3943.93|3933.93|3939.16|3929.16|3945.98|3935.98|3939.01|3929.01|37
1620868420000|2021-05-13 01:13:40|3939.26|3929.26|3938.75|3928.75|3939.26|3929.26|3938.01|3928.01|37
1620868430000|2021-05-13 01:13:50|3938.79|3928.79|3940.08|3930.08|3940.35|3930.35|3938.18|3928.18|33
1620868440000|2021-05-13 01:14:00|3940.06|3930.06|3937.81|3927.81|3940.06|3930.06|3935.1|3925.1|38
1620868450000|2021-05-13 01:14:10|3937.8|3927.8|3937.08|3927.08|3938.62|3928.62|3936.46|3926.46|32
1620868460000|2021-05-13 01:14:20|3937.46|3927.46|3942.48|3932.48|3942.48|3932.48|3936.93|3926.93|37
1620868470000|2021-05-13 01:14:30|3942.24|3932.24|3943.13|3933.13|3943.13|3933.13|3937.93|3927.93|38
1620868480000|2021-05-13 01:14:40|3942.15|3932.15|3942.1|3932.1|3945.08|3935.08|3938.59|3928.59|40
1620868490000|2021-05-13 01:14:50|3942.91|3932.91|3943.21|3933.21|3946.45|3936.45|3942.61|3932.61|37
1620868500000|2021-05-13 01:15:00|3943.14|3933.14|3946.87|3936.87|3946.87|3936.87|3942.88|3932.88|30
1620868510000|2021-05-13 01:15:10|3947.24|3937.24|3947.85|3937.85|3947.95|3937.95|3946.65|3936.65|30
1620868520000|2021-05-13 01:15:20|3947.71|3937.71|3947.03|3937.03|3947.79|3937.79|3945.57|3935.57|33
1620868530000|2021-05-13 01:15:30|3946.75|3936.75|3947.38|3937.38|3947.49|3937.49|3944.06|3934.06|37
1620868540000|2021-05-13 01:15:40|3947.19|3937.19|3946.42|3936.42|3947.19|3937.19|3945.94|3935.94|32
1620868550000|2021-05-13 01:15:50|3947.02|3937.02|3948.64|3938.64|3948.64|3938.64|3946.61|3936.61|37
1620868560000|2021-05-13 01:16:00|3949.05|3939.05|3950.77|3940.77|3951.18|3941.18|3947.15|3937.15|35
1620868570000|2021-05-13 01:16:10|3950.78|3940.78|3947.13|3937.13|3951.06|3941.06|3946.12|3936.12|33
1620868580000|2021-05-13 01:16:20|3946.89|3936.89|3952.04|3942.04|3952.04|3942.04|3946.82|3936.82|38
1620868590000|2021-05-13 01:16:30|3952.5|3942.5|3953.67|3943.67|3954.45|3944.45|3952.39|3942.39|31
1620868600000|2021-05-13 01:16:40|3953.83|3943.83|3952.68|3942.68|3953.86|3943.86|3952.13|3942.13|35
1620868610000|2021-05-13 01:16:50|3952.73|3942.73|3953.46|3943.46|3953.46|3943.46|3952.44|3942.44|29
1620868620000|2021-05-13 01:17:00|3953.43|3943.43|3953.22|3943.22|3954.21|3944.21|3952.08|3942.08|38
1620868630000|2021-05-13 01:17:10|3953.13|3943.13|3952.31|3942.31|3953.24|3943.24|3951.68|3941.68|33
1620868640000|2021-05-13 01:17:20|3952.51|3942.51|3957.2|3947.2|3957.41|3947.41|3952.51|3942.51|36
1620868650000|2021-05-13 01:17:30|3957.86|3947.86|3956.74|3946.74|3957.94|3947.94|3955.92|3945.92|24
1620868660000|2021-05-13 01:17:40|3956.68|3946.68|3957.9|3947.9|3957.91|3947.91|3954.45|3944.45|31
1620868670000|2021-05-13 01:17:50|3958|3948|3952.92|3942.92|3958.37|3948.37|3952.92|3942.92|35
1620868680000|2021-05-13 01:18:00|3952.96|3942.96|3957.79|3947.79|3958.91|3948.91|3952.91|3942.91|37
1620868690000|2021-05-13 01:18:10|3957.82|3947.82|3958.39|3948.39|3958.62|3948.62|3954.41|3944.41|35
1620868700000|2021-05-13 01:18:20|3958.43|3948.43|3958.28|3948.28|3958.59|3948.59|3957.21|3947.21|33
1620868710000|2021-05-13 01:18:30|3958.43|3948.43|3956.81|3946.81|3958.43|3948.43|3956.69|3946.69|20
1620868720000|2021-05-13 01:18:40|3956.66|3946.66|3957.26|3947.26|3958.06|3948.06|3956.43|3946.43|30
1620868730000|2021-05-13 01:18:50|3957.42|3947.42|3958.09|3948.09|3958.12|3948.12|3957.31|3947.31|28
1620868740000|2021-05-13 01:19:00|3958.94|3948.94|3954.88|3944.88|3958.99|3948.99|3954.88|3944.88|39
1620868750000|2021-05-13 01:19:10|3954.83|3944.83|3950.05|3940.05|3955.07|3945.07|3950.05|3940.05|39
1620868760000|2021-05-13 01:19:20|3949.99|3939.99|3947.41|3937.41|3950.55|3940.55|3947.41|3937.41|39
1620868770000|2021-05-13 01:19:30|3947.5|3937.5|3947.71|3937.71|3947.71|3937.71|3945.42|3935.42|39
1620868780000|2021-05-13 01:19:40|3947.73|3937.73|3942.94|3932.94|3947.73|3937.73|3942.84|3932.84|38
1620868790000|2021-05-13 01:19:50|3943.25|3933.25|3947.05|3937.05|3947.05|3937.05|3942.99|3932.99|38
1620868800000|2021-05-13 01:20:00|3946.26|3936.26|3946.24|3936.24|3946.26|3936.26|3945.37|3935.37|30
1620868810000|2021-05-13 01:20:10|3946.1|3936.1|3941|3931|3946.1|3936.1|3940.95|3930.95|37
1620868820000|2021-05-13 01:20:20|3940.98|3930.98|3938.38|3928.38|3941.39|3931.39|3938.37|3928.37|35
1620868830000|2021-05-13 01:20:30|3938.29|3928.29|3939.51|3929.51|3940.92|3930.92|3937.9|3927.9|35
1620868840000|2021-05-13 01:20:40|3939.54|3929.54|3942.2|3932.2|3942.42|3932.42|3939.36|3929.36|36
1620868850000|2021-05-13 01:20:50|3942.37|3932.37|3939.77|3929.77|3942.56|3932.56|3939.77|3929.77|30
1620868860000|2021-05-13 01:21:00|3939.98|3929.98|3942.63|3932.63|3943.05|3933.05|3939.27|3929.27|40
1620868870000|2021-05-13 01:21:10|3942.11|3932.11|3944.3|3934.3|3946.26|3936.26|3942.04|3932.04|37
1620868880000|2021-05-13 01:21:20|3942.97|3932.97|3942.78|3932.78|3943.83|3933.83|3940.81|3930.81|33
1620868890000|2021-05-13 01:21:30|3942.9|3932.9|3946.63|3936.63|3946.63|3936.63|3942.9|3932.9|31
1620868900000|2021-05-13 01:21:40|3946.64|3936.64|3947.43|3937.43|3947.43|3937.43|3945.18|3935.18|33
1620868910000|2021-05-13 01:21:50|3947.48|3937.48|3947.31|3937.31|3948.95|3938.95|3947.31|3937.31|29
1620868920000|2021-05-13 01:22:00|3946.97|3936.97|3950.27|3940.27|3950.27|3940.27|3945.85|3935.85|38
1620868930000|2021-05-13 01:22:10|3950.91|3940.91|3949.27|3939.27|3952.07|3942.07|3948.92|3938.92|37
1620868940000|2021-05-13 01:22:20|3949.21|3939.21|3950.19|3940.19|3950.19|3940.19|3947.98|3937.98|27
1620868950000|2021-05-13 01:22:30|3949.75|3939.75|3950.81|3940.81|3950.81|3940.81|3949.51|3939.51|18
1620868960000|2021-05-13 01:22:40|3950.73|3940.73|3950.77|3940.77|3950.85|3940.85|3949.13|3939.13|28
1620868970000|2021-05-13 01:22:50|3950.79|3940.79|3949.76|3939.76|3951.28|3941.28|3949.28|3939.28|24
1620868980000|2021-05-13 01:23:00|3950.15|3940.15|3954.24|3944.24|3955.21|3945.21|3950.15|3940.15|23
1620868990000|2021-05-13 01:23:10|3954.33|3944.33|3957.04|3947.04|3957.04|3947.04|3954.22|3944.22|20
1620869000000|2021-05-13 01:23:20|3957.08|3947.08|3954.11|3944.11|3957.15|3947.15|3953.76|3943.76|26
1620869010000|2021-05-13 01:23:30|3953.43|3943.43|3951.76|3941.76|3954.09|3944.09|3951.4|3941.4|29
1620869020000|2021-05-13 01:23:40|3951.77|3941.77|3952.77|3942.77|3954.68|3944.68|3951.77|3941.77|34
1620869030000|2021-05-13 01:23:50|3952.93|3942.93|3949.91|3939.91|3952.93|3942.93|3948.22|3938.22|40
1620869040000|2021-05-13 01:24:00|3949.8|3939.8|3952.99|3942.99|3953.43|3943.43|3949.8|3939.8|38
1620869050000|2021-05-13 01:24:10|3952.97|3942.97|3953.25|3943.25|3954.32|3944.32|3952.05|3942.05|34
1620869060000|2021-05-13 01:24:20|3953.28|3943.28|3953.89|3943.89|3954.2|3944.2|3953.1|3943.1|22
1620869070000|2021-05-13 01:24:30|3953.87|3943.87|3955.76|3945.76|3955.76|3945.76|3953.57|3943.57|29
1620869080000|2021-05-13 01:24:40|3955.53|3945.53|3954.59|3944.59|3956.94|3946.94|3954.59|3944.59|26
1620869090000|2021-05-13 01:24:50|3954.58|3944.58|3954.47|3944.47|3955.59|3945.59|3953.97|3943.97|19
1620869100000|2021-05-13 01:25:00|3955|3945|3954.64|3944.64|3957.13|3947.13|3954.63|3944.63|31
1620869110000|2021-05-13 01:25:10|3954.61|3944.61|3953.65|3943.65|3955.73|3945.73|3953.65|3943.65|27
1620869120000|2021-05-13 01:25:20|3953.71|3943.71|3956.32|3946.32|3956.4|3946.4|3953.65|3943.65|37
1620869130000|2021-05-13 01:25:30|3956.31|3946.31|3956.09|3946.09|3956.42|3946.42|3955.37|3945.37|30
1620869140000|2021-05-13 01:25:40|3956.07|3946.07|3958.66|3948.66|3958.82|3948.82|3955.78|3945.78|27
1620869150000|2021-05-13 01:25:50|3958.84|3948.84|3957.87|3947.87|3959.23|3949.23|3955.77|3945.77|29
1620869160000|2021-05-13 01:26:00|3958.02|3948.02|3959.55|3949.55|3959.89|3949.89|3957.29|3947.29|37
1620869170000|2021-05-13 01:26:10|3959.66|3949.66|3958.41|3948.41|3959.66|3949.66|3957.59|3947.59|31
1620869180000|2021-05-13 01:26:20|3958.31|3948.31|3960.44|3950.44|3960.44|3950.44|3958.28|3948.28|26
1620869190000|2021-05-13 01:26:30|3960.45|3950.45|3964.03|3954.03|3964.94|3954.94|3960.45|3950.45|38
1620869200000|2021-05-13 01:26:40|3964.04|3954.04|3964.8|3954.8|3965.85|3955.85|3963.32|3953.32|35
1620869210000|2021-05-13 01:26:50|3964.37|3954.37|3961.33|3951.33|3964.37|3954.37|3959.86|3949.86|34
1620869220000|2021-05-13 01:27:00|3961.35|3951.35|3967.09|3957.09|3967.94|3957.94|3960.37|3950.37|34
1620869230000|2021-05-13 01:27:10|3974.95|3964.95|3976.54|3966.54|3976.54|3966.54|3970.75|3960.75|37
1620869240000|2021-05-13 01:27:20|3976.05|3966.05|3976.95|3966.95|3979.42|3969.42|3974.34|3964.34|34
1620869250000|2021-05-13 01:27:30|3976.94|3966.94|3979.62|3969.62|3980.57|3970.57|3976.94|3966.94|22
1620869260000|2021-05-13 01:27:40|3979.95|3969.95|3977.61|3967.61|3979.95|3969.95|3977.3|3967.3|19
1620869270000|2021-05-13 01:27:50|3978.78|3968.78|3977.19|3967.19|3979.41|3969.41|3977.06|3967.06|20
1620869280000|2021-05-13 01:28:00|3977.11|3967.11|3976.16|3966.16|3978.33|3968.33|3972.67|3962.67|32
1620869290000|2021-05-13 01:28:10|3977.03|3967.03|3978.74|3968.74|3983.08|3973.08|3976.57|3966.57|39
1620869300000|2021-05-13 01:28:20|3978.84|3968.84|3982.93|3972.93|3982.93|3972.93|3978.62|3968.62|34
1620869310000|2021-05-13 01:28:30|3982.65|3972.65|3982.03|3972.03|3982.95|3972.95|3979.99|3969.99|39
1620869320000|2021-05-13 01:28:40|3981.99|3971.99|3983.54|3973.54|3984.2|3974.2|3981.78|3971.78|38
1620869330000|2021-05-13 01:28:50|3983.33|3973.33|3985.99|3975.99|3987.43|3977.43|3983.33|3973.33|38
1620869340000|2021-05-13 01:29:00|3986.03|3976.03|3986.29|3976.29|3986.32|3976.32|3984.02|3974.02|34
1620869350000|2021-05-13 01:29:10|3986.19|3976.19|3983.91|3973.91|3987.16|3977.16|3983.91|3973.91|37
1620869360000|2021-05-13 01:29:20|3983.89|3973.89|3981.71|3971.71|3983.99|3973.99|3981.71|3971.71|34
1620869370000|2021-05-13 01:29:30|3981.79|3971.79|3982.07|3972.07|3984.25|3974.25|3981.79|3971.79|31
1620869380000|2021-05-13 01:29:40|3982.03|3972.03|3983.44|3973.44|3984.04|3974.04|3982.03|3972.03|34
1620869390000|2021-05-13 01:29:50|3983.41|3973.41|3985.81|3975.81|3986.54|3976.54|3981.73|3971.73|39
1620869400000|2021-05-13 01:30:00|3986.64|3976.64|3991.35|3981.35|3992.19|3982.19|3986.64|3976.64|39
1620869410000|2021-05-13 01:30:10|3990.55|3980.55|3988.15|3978.15|3990.55|3980.55|3987.96|3977.96|37
1620869420000|2021-05-13 01:30:20|3987.94|3977.94|3978.9|3968.9|3987.94|3977.94|3978.87|3968.87|35
1620869430000|2021-05-13 01:30:30|3979.06|3969.06|3980.01|3970.01|3980.15|3970.15|3978.67|3968.67|36
1620869440000|2021-05-13 01:30:40|3979.9|3969.9|3972.08|3962.08|3980.03|3970.03|3970.97|3960.97|33
1620869450000|2021-05-13 01:30:50|3971.98|3961.98|3963.2|3953.2|3971.98|3961.98|3962.74|3952.74|33
1620869460000|2021-05-13 01:31:00|3963.14|3953.14|3960.48|3950.48|3964.33|3954.33|3960.48|3950.48|35
1620869470000|2021-05-13 01:31:10|3960.56|3950.56|3960.04|3950.04|3961.25|3951.25|3959.79|3949.79|38
1620869480000|2021-05-13 01:31:20|3960.16|3950.16|3956.07|3946.07|3961|3951|3956.07|3946.07|35
1620869490000|2021-05-13 01:31:30|3955.74|3945.74|3952.68|3942.68|3955.78|3945.78|3952.15|3942.15|32
1620869500000|2021-05-13 01:31:40|3952.88|3942.88|3955.69|3945.69|3955.97|3945.97|3952.82|3942.82|39
1620869510000|2021-05-13 01:31:50|3956.23|3946.23|3953.55|3943.55|3956.3|3946.3|3952.14|3942.14|36
1620869520000|2021-05-13 01:32:00|3953.52|3943.52|3951.02|3941.02|3956.08|3946.08|3950.9|3940.9|34
1620869530000|2021-05-13 01:32:10|3950.99|3940.99|3950.81|3940.81|3952.46|3942.46|3947.61|3937.61|38
1620869540000|2021-05-13 01:32:20|3950.99|3940.99|3950.74|3940.74|3952.42|3942.42|3948.55|3938.55|39
1620869550000|2021-05-13 01:32:30|3949.23|3939.23|3949.67|3939.67|3953.23|3943.23|3948.88|3938.88|36
1620869560000|2021-05-13 01:32:40|3949.14|3939.14|3948.61|3938.61|3949.23|3939.23|3945.42|3935.42|34
1620869570000|2021-05-13 01:32:50|3948.57|3938.57|3946.85|3936.85|3949.02|3939.02|3945.79|3935.79|37
1620869580000|2021-05-13 01:33:00|3946.79|3936.79|3945.03|3935.03|3946.83|3936.83|3942.88|3932.88|37
1620869590000|2021-05-13 01:33:10|3944.63|3934.63|3945.36|3935.36|3945.89|3935.89|3943.88|3933.88|35
1620869600000|2021-05-13 01:33:20|3945.05|3935.05|3942.88|3932.88|3945.93|3935.93|3941.36|3931.36|35
1620869610000|2021-05-13 01:33:30|3942.87|3932.87|3941.38|3931.38|3943.71|3933.71|3940.43|3931.12|36
1620869620000|2021-05-13 01:33:40|3941.52|3931.52|3941.34|3931.34|3942.44|3932.44|3941.06|3931.06|27
1620869630000|2021-05-13 01:33:50|3941.31|3931.31|3943.47|3933.47|3945.71|3935.71|3941.31|3931.31|36
1620869640000|2021-05-13 01:34:00|3943.22|3933.22|3945.7|3935.7|3946.35|3936.35|3941.68|3931.68|33
1620869650000|2021-05-13 01:34:10|3945.48|3935.48|3946.05|3936.05|3946.05|3936.05|3945.06|3935.06|24
1620869660000|2021-05-13 01:34:20|3945.62|3935.62|3945.74|3935.74|3946|3936|3944.75|3934.75|28
1620869670000|2021-05-13 01:34:30|3945.58|3935.58|3946.21|3936.21|3947.44|3937.44|3945.37|3935.37|22
1620869680000|2021-05-13 01:34:40|3945.97|3935.97|3950.48|3940.48|3951.06|3941.06|3945.73|3935.73|27
1620869690000|2021-05-13 01:34:50|3950.81|3940.81|3950.73|3940.73|3952.19|3942.19|3947.98|3937.98|30
1620869700000|2021-05-13 01:35:00|3949.83|3939.83|3947.74|3937.74|3952.37|3942.37|3947.58|3937.58|35
1620869710000|2021-05-13 01:35:10|3947.86|3937.86|3944.43|3934.43|3947.86|3937.86|3944.43|3934.43|35
1620869720000|2021-05-13 01:35:20|3943.59|3933.59|3942.07|3932.07|3944.15|3934.15|3942.07|3932.07|30
1620869730000|2021-05-13 01:35:30|3941.78|3931.78|3942.33|3932.33|3943.06|3933.06|3941.18|3931.18|25
1620869740000|2021-05-13 01:35:40|3942.62|3932.62|3940.11|3930.11|3943.23|3933.23|3940.1|3930.1|37
1620869750000|2021-05-13 01:35:50|3940.03|3930.03|3938.59|3928.59|3940.11|3930.11|3938.51|3928.51|35
1620869760000|2021-05-13 01:36:00|3938.62|3928.62|3935.44|3925.44|3938.68|3928.68|3935.44|3925.44|34
1620869770000|2021-05-13 01:36:10|3935.37|3925.37|3932.05|3922.05|3935.37|3925.37|3931.97|3921.97|36
1620869780000|2021-05-13 01:36:20|3932.2|3922.2|3931.55|3921.55|3934.34|3924.34|3928.47|3918.59|39
1620869790000|2021-05-13 01:36:30|3931.6|3921.6|3930.29|3920.29|3931.6|3922.06|3928.34|3918.34|40
1620869800000|2021-05-13 01:36:40|3930.21|3920.21|3924.87|3914.87|3930.21|3920.21|3924.87|3914.87|40
1620869810000|2021-05-13 01:36:50|3924.81|3914.81|3925.29|3915.29|3928.37|3918.37|3924.07|3914.07|36
1620869820000|2021-05-13 01:37:00|3925.57|3915.57|3930.87|3920.87|3931.2|3922.25|3924.63|3914.63|40
1620869830000|2021-05-13 01:37:10|3931|3921|3933.53|3923.88|3935.77|3925.13|3930.93|3920.93|30
1620869840000|2021-05-13 01:37:20|3935.25|3924.02|3938.94|3928.94|3939.53|3930.2|3933.58|3924.02|35
1620869850000|2021-05-13 01:37:30|3939.43|3929.43|3934.85|3924.85|3939.96|3929.96|3934.84|3924.84|31
1620869860000|2021-05-13 01:37:40|3935.01|3925.01|3934.88|3924.88|3938.89|3928.89|3933.07|3924.22|39
1620869870000|2021-05-13 01:37:50|3934.8|3924.8|3932.68|3922.96|3935.07|3925.07|3931.75|3921.35|39
1620869880000|2021-05-13 01:38:00|3932.67|3922.97|3930.16|3920.16|3932.83|3924.06|3929.56|3919.56|38
1620869890000|2021-05-13 01:38:10|3929.79|3919.79|3926.26|3916.26|3929.79|3919.79|3926.12|3916.12|32
1620869900000|2021-05-13 01:38:20|3925.4|3915.4|3926.27|3916.27|3929.64|3919.64|3925.4|3915.4|40
1620869910000|2021-05-13 01:38:30|3926.29|3916.29|3927.37|3917.37|3927.97|3917.97|3925.81|3915.81|35
1620869920000|2021-05-13 01:38:40|3927.28|3917.28|3927.94|3917.94|3929.29|3919.29|3925.66|3915.66|37
1620869930000|2021-05-13 01:38:50|3928.33|3918.33|3930.2|3920.2|3930.98|3920.98|3928.33|3918.33|31
1620869940000|2021-05-13 01:39:00|3929.91|3919.91|3930.85|3920.85|3933.62|3923.62|3929.91|3919.91|36
1620869950000|2021-05-13 01:39:10|3930.67|3920.67|3931.52|3921.52|3932.19|3922.19|3930.6|3920.6|35
1620869960000|2021-05-13 01:39:20|3931.43|3921.43|3933.97|3924.32|3935.53|3925.53|3929.66|3919.66|35
1620869970000|2021-05-13 01:39:30|3933.9|3924.33|3935.85|3925.85|3936.59|3926.59|3933.53|3924.21|35
1620869980000|2021-05-13 01:39:40|3935.87|3925.87|3937.72|3927.72|3940.3|3930.3|3935.78|3925.78|37
1620869990000|2021-05-13 01:39:50|3937.74|3927.74|3938.8|3928.8|3939.6|3929.6|3937.02|3927.02|35
1620870000000|2021-05-13 01:40:00|3938.25|3928.25|3941.23|3931.23|3941.49|3931.49|3937.38|3927.38|29
1620870010000|2021-05-13 01:40:10|3941.3|3931.3|3942.4|3932.4|3942.52|3932.52|3940.62|3930.62|31
1620870020000|2021-05-13 01:40:20|3942.78|3932.78|3943.21|3933.21|3943.21|3933.21|3940.75|3930.75|28
1620870030000|2021-05-13 01:40:30|3943.22|3933.22|3943.38|3933.38|3944.5|3934.5|3942.19|3932.19|26
1620870040000|2021-05-13 01:40:40|3943.29|3933.29|3943.61|3935.06|3944.79|3935.11|3943.08|3933.08|30
1620870050000|2021-05-13 01:40:50|3943.78|3935.2|3950.59|3940.59|3950.59|3940.59|3943.28|3933.28|32
1620870060000|2021-05-13 01:41:00|3950.44|3940.44|3947.08|3937.08|3950.68|3940.68|3946.66|3936.66|38
1620870070000|2021-05-13 01:41:10|3947.07|3937.07|3951.5|3941.5|3951.52|3941.52|3947.03|3937.03|37
1620870080000|2021-05-13 01:41:20|3951.52|3941.52|3952.63|3942.63|3952.99|3942.99|3951.3|3941.3|33
1620870090000|2021-05-13 01:41:30|3952.98|3942.98|3954.3|3944.3|3954.3|3944.3|3951.39|3942.98|34
1620870100000|2021-05-13 01:41:40|3954.51|3944.51|3954.97|3944.97|3957.23|3947.23|3954.31|3944.31|37
1620870110000|2021-05-13 01:41:50|3956.56|3946.56|3957.03|3947.03|3957.03|3947.03|3954.33|3944.33|27
1620870120000|2021-05-13 01:42:00|3957.02|3947.02|3957.55|3947.55|3957.81|3947.81|3956.93|3946.93|23
1620870130000|2021-05-13 01:42:10|3957.4|3947.4|3957.61|3947.61|3958.08|3948.08|3955.91|3945.91|31
1620870140000|2021-05-13 01:42:20|3957.6|3947.6|3957.44|3947.44|3957.97|3947.97|3954.36|3944.36|32
1620870150000|2021-05-13 01:42:30|3957.43|3947.43|3960.56|3950.56|3960.83|3950.83|3957.3|3947.3|33
1620870160000|2021-05-13 01:42:40|3960.42|3950.42|3960.62|3950.62|3960.75|3950.75|3957.86|3947.86|32
1620870170000|2021-05-13 01:42:50|3960.8|3950.8|3960.96|3950.96|3961.17|3951.17|3960.21|3950.21|28
1620870180000|2021-05-13 01:43:00|3960.94|3950.94|3960.97|3950.97|3961.96|3951.96|3959.51|3949.51|24
1620870190000|2021-05-13 01:43:10|3961|3951|3959.03|3949.03|3961.15|3951.15|3958.9|3948.9|21
1620870200000|2021-05-13 01:43:20|3959.21|3949.21|3959.22|3949.22|3959.62|3949.62|3958.59|3948.59|22
1620870210000|2021-05-13 01:43:30|3959.12|3949.12|3960.34|3950.34|3960.34|3950.34|3959.12|3949.12|22
1620870220000|2021-05-13 01:43:40|3960.33|3950.33|3959.27|3949.27|3960.85|3950.85|3958.16|3948.16|31
1620870230000|2021-05-13 01:43:50|3959.25|3949.25|3955.12|3945.12|3959.32|3949.32|3953.09|3943.09|33
1620870240000|2021-05-13 01:44:00|3954.77|3944.77|3948.92|3938.92|3957.69|3947.69|3948.92|3938.92|37
1620870250000|2021-05-13 01:44:10|3948.22|3938.22|3948.49|3938.49|3951.95|3941.95|3946.43|3936.43|40
1620870260000|2021-05-13 01:44:20|3948.34|3938.34|3947.99|3937.99|3951.76|3941.76|3947.99|3937.99|35
1620870270000|2021-05-13 01:44:30|3947.95|3937.95|3945|3935|3948.09|3938.09|3944.25|3934.25|37
1620870280000|2021-05-13 01:44:40|3944.99|3934.99|3937.93|3927.93|3945.01|3935.01|3937.82|3927.82|38
1620870290000|2021-05-13 01:44:50|3938.04|3928.04|3940.14|3930.14|3940.41|3930.41|3937.08|3927.08|37
1620870300000|2021-05-13 01:45:00|3939.82|3929.82|3942.27|3932.27|3942.27|3932.27|3939.16|3929.16|32
1620870310000|2021-05-13 01:45:10|3943.25|3933.25|3950.4|3940.4|3950.4|3940.4|3943.25|3933.25|32
1620870320000|2021-05-13 01:45:20|3949.23|3939.23|3954.03|3944.03|3954.21|3944.21|3949.23|3939.23|37
1620870330000|2021-05-13 01:45:30|3953.9|3943.9|3956.26|3946.05|3960.2|3950.2|3953.88|3943.88|37
1620870340000|2021-05-13 01:45:40|3956.29|3946.1|3957.18|3947.18|3960.26|3950.26|3956.29|3946.1|37
1620870350000|2021-05-13 01:45:50|3957.09|3947.09|3955.85|3945.85|3957.09|3947.09|3955.41|3945.41|36
1620870360000|2021-05-13 01:46:00|3955.67|3945.67|3960.3|3950.3|3960.3|3950.3|3955.52|3945.52|36
1620870370000|2021-05-13 01:46:10|3960.1|3950.1|3966.06|3956.06|3966.06|3956.06|3958.38|3948.38|38
1620870380000|2021-05-13 01:46:20|3965.95|3955.95|3965.67|3955.67|3967.01|3957.01|3961.46|3951.46|40
1620870390000|2021-05-13 01:46:30|3965.5|3955.5|3966.72|3956.72|3966.72|3956.72|3963.45|3953.45|34
1620870400000|2021-05-13 01:46:40|3966.89|3956.89|3965.19|3955.19|3967.75|3957.75|3965.19|3955.19|27
1620870410000|2021-05-13 01:46:50|3965.07|3955.07|3966.89|3956.89|3967.04|3957.04|3964.89|3954.89|31
1620870420000|2021-05-13 01:47:00|3966.91|3956.91|3967.34|3957.34|3967.34|3957.34|3966.87|3956.87|13
1620870430000|2021-05-13 01:47:10|3966.29|3956.29|3970.08|3960.08|3971.09|3961.09|3966.29|3956.29|27
1620870440000|2021-05-13 01:47:20|3970.04|3960.04|3971.59|3961.59|3971.94|3961.94|3968.55|3958.55|35
1620870450000|2021-05-13 01:47:30|3972.06|3962.06|3973.67|3963.67|3973.69|3963.69|3972.06|3962.06|33
1620870460000|2021-05-13 01:47:40|3973.69|3963.69|3974.36|3964.36|3974.86|3964.86|3973.51|3963.51|30
1620870470000|2021-05-13 01:47:50|3974.38|3964.38|3976.1|3966.1|3976.1|3966.1|3974.36|3964.36|28
1620870480000|2021-05-13 01:48:00|3976.09|3966.09|3970.93|3960.93|3976.27|3966.27|3970.91|3960.91|37
1620870490000|2021-05-13 01:48:10|3970.92|3960.92|3964.97|3954.97|3970.92|3960.92|3964.1|3954.1|35
1620870500000|2021-05-13 01:48:20|3965.24|3955.24|3970.77|3960.77|3973.33|3963.33|3965.24|3955.24|37
1620870510000|2021-05-13 01:48:30|3970.84|3960.84|3970.47|3960.47|3971.48|3961.48|3969.89|3959.89|35
1620870520000|2021-05-13 01:48:40|3970.61|3960.61|3970.38|3960.38|3970.83|3960.83|3970.12|3960.12|22
1620870530000|2021-05-13 01:48:50|3970.35|3960.35|3973.14|3963.14|3973.14|3963.14|3970.21|3960.21|26
1620870540000|2021-05-13 01:49:00|3973.21|3963.21|3971.93|3961.93|3973.61|3963.61|3971.77|3961.77|30
1620870550000|2021-05-13 01:49:10|3971.98|3961.98|3969.7|3959.7|3971.98|3961.98|3969.66|3959.66|26
1620870560000|2021-05-13 01:49:20|3970.02|3960.02|3971.4|3961.4|3971.46|3961.46|3970.02|3960.02|23
1620870570000|2021-05-13 01:49:30|3971.21|3961.21|3970.39|3960.39|3971.25|3961.25|3970.39|3960.39|18
1620870580000|2021-05-13 01:49:40|3970.4|3960.4|3970.17|3960.17|3970.4|3960.4|3970.1|3960.1|16
1620870590000|2021-05-13 01:49:50|3970.18|3960.18|3968.87|3958.87|3970.2|3960.2|3965.34|3955.34|31
1620870600000|2021-05-13 01:50:00|3968.59|3958.59|3966.29|3956.29|3968.89|3958.89|3966.12|3956.12|34
1620870610000|2021-05-13 01:50:10|3966.62|3956.62|3967.21|3957.21|3967.58|3957.58|3962.54|3952.54|36
1620870620000|2021-05-13 01:50:20|3967.05|3957.05|3966.86|3956.86|3967.39|3957.39|3966.59|3956.59|32
1620870630000|2021-05-13 01:50:30|3967.2|3957.2|3965.3|3955.3|3967.32|3957.32|3965.3|3955.3|26
1620870640000|2021-05-13 01:50:40|3964.57|3954.57|3960.91|3950.91|3964.57|3954.57|3960.91|3950.91|24
1620870650000|2021-05-13 01:50:50|3960.86|3950.86|3961.04|3951.04|3961.64|3951.64|3960.15|3950.15|25
1620870660000|2021-05-13 01:51:00|3961.18|3951.18|3963.51|3953.51|3964.35|3954.35|3961.11|3951.11|37
1620870670000|2021-05-13 01:51:10|3963.5|3953.5|3970.52|3960.52|3970.98|3960.98|3963.5|3953.5|36
1620870680000|2021-05-13 01:51:20|3970.53|3960.53|3969.43|3959.43|3970.53|3960.53|3967.38|3957.38|39
1620870690000|2021-05-13 01:51:30|3969.48|3959.48|3970.74|3960.74|3970.97|3960.97|3969.48|3959.48|36
1620870700000|2021-05-13 01:51:40|3970.7|3960.7|3970.4|3960.4|3970.84|3960.84|3968|3958|30
1620870710000|2021-05-13 01:51:50|3970.19|3960.19|3969.88|3959.88|3970.19|3960.19|3969.46|3959.46|22
1620870720000|2021-05-13 01:52:00|3969.91|3959.91|3973.24|3963.24|3974.35|3964.35|3969.9|3959.9|36
1620870730000|2021-05-13 01:52:10|3973.19|3963.19|3973.61|3963.61|3973.87|3963.87|3972.65|3962.65|33
1620870740000|2021-05-13 01:52:20|3973.93|3963.93|3969.25|3959.25|3973.93|3963.93|3969.18|3959.18|33
1620870750000|2021-05-13 01:52:30|3969.04|3959.04|3967.08|3957.08|3970.49|3960.49|3966.11|3956.11|38
1620870760000|2021-05-13 01:52:40|3967.11|3957.11|3968.58|3958.58|3969.8|3959.8|3967.11|3957.11|33
1620870770000|2021-05-13 01:52:50|3968.64|3958.64|3972.05|3962.05|3972.05|3962.05|3967.93|3957.93|38
1620870780000|2021-05-13 01:53:00|3971.97|3961.97|3972.3|3962.3|3972.62|3962.62|3970.44|3960.44|35
1620870790000|2021-05-13 01:53:10|3972.99|3962.99|3973.6|3963.6|3973.73|3963.73|3972.74|3962.74|38
1620870800000|2021-05-13 01:53:20|3973.52|3963.52|3974.65|3964.65|3974.65|3964.65|3972.12|3962.12|33
1620870810000|2021-05-13 01:53:30|3974.46|3964.46|3975.41|3965.41|3975.41|3965.41|3974.11|3964.11|31
1620870820000|2021-05-13 01:53:40|3975.83|3965.83|3976.82|3966.82|3978.83|3968.83|3975.83|3965.83|30
1620870830000|2021-05-13 01:53:50|3976.77|3966.77|3977.16|3967.16|3978.5|3968.5|3976.37|3966.37|24
1620870840000|2021-05-13 01:54:00|3976.99|3966.99|3974.98|3964.98|3976.99|3966.99|3974.58|3964.58|32
1620870850000|2021-05-13 01:54:10|3975.11|3965.11|3978.04|3968.04|3978.23|3968.23|3975.11|3965.11|29
1620870860000|2021-05-13 01:54:20|3977.59|3967.59|3977.84|3967.84|3977.84|3967.84|3975.7|3965.7|29
1620870870000|2021-05-13 01:54:30|3977.88|3967.88|3980|3970|3980.44|3970.44|3977.88|3967.88|38
1620870880000|2021-05-13 01:54:40|3979.88|3969.88|3978.41|3968.41|3980.17|3970.17|3977.43|3967.43|35
1620870890000|2021-05-13 01:54:50|3978.42|3968.42|3978.6|3968.6|3979.45|3969.45|3978.42|3968.42|29
1620870900000|2021-05-13 01:55:00|3978.57|3968.57|3978.27|3968.27|3979.09|3969.09|3978.27|3968.27|29
1620870910000|2021-05-13 01:55:10|3978.92|3968.92|3979.16|3969.16|3979.28|3969.28|3978.49|3968.49|30
1620870920000|2021-05-13 01:55:20|3979.17|3969.17|3980.06|3970.06|3980.06|3970.06|3976.94|3966.94|36
1620870930000|2021-05-13 01:55:30|3980.15|3970.15|3980.16|3970.16|3980.58|3970.58|3979.62|3969.62|32
1620870940000|2021-05-13 01:55:40|3980.14|3970.14|3979.03|3969.03|3980.67|3970.67|3978.8|3968.8|28
1620870950000|2021-05-13 01:55:50|3979.02|3969.02|3976.99|3966.99|3979.03|3969.03|3976.84|3966.84|31
1620870960000|2021-05-13 01:56:00|3976.82|3966.82|3978.84|3968.84|3980.19|3970.19|3976.77|3966.77|38
1620870970000|2021-05-13 01:56:10|3978.68|3968.68|3976.38|3966.38|3978.78|3968.78|3976.38|3966.38|35
1620870980000|2021-05-13 01:56:20|3975.9|3965.9|3977.87|3967.87|3977.96|3967.96|3975.54|3965.54|35
1620870990000|2021-05-13 01:56:30|3978.06|3968.06|3980.17|3970.17|3980.17|3970.17|3977.97|3967.97|26
1620871000000|2021-05-13 01:56:40|3980.21|3970.21|3980.58|3970.58|3980.63|3970.63|3979.68|3969.68|30
1620871010000|2021-05-13 01:56:50|3979.49|3969.49|3980.7|3970.7|3980.92|3970.92|3979.49|3969.49|23
1620871020000|2021-05-13 01:57:00|3980.68|3970.68|3983.33|3973.33|3983.82|3973.82|3980.07|3970.07|28
1620871030000|2021-05-13 01:57:10|3983.26|3973.26|3983.86|3973.86|3983.89|3973.89|3983.26|3973.26|28
1620871040000|2021-05-13 01:57:20|3983.88|3973.88|3981.15|3971.15|3983.91|3973.91|3980.82|3970.82|27
1620871050000|2021-05-13 01:57:30|3981.14|3971.14|3984.6|3974.6|3984.6|3974.6|3981.14|3971.14|24
1620871060000|2021-05-13 01:57:40|3984.61|3974.61|3987.21|3977.21|3987.69|3977.69|3984.44|3974.44|25
1620871070000|2021-05-13 01:57:50|3988.06|3978.06|3989.25|3979.25|3990.11|3980.11|3988.06|3978.06|37
1620871080000|2021-05-13 01:58:00|3989.24|3979.24|3990.33|3980.33|3991.12|3981.12|3988.95|3978.95|32
1620871090000|2021-05-13 01:58:10|3990.3|3980.3|3990.89|3980.89|3992.11|3982.11|3988.61|3978.61|33
1620871100000|2021-05-13 01:58:20|3990.9|3980.9|3992.46|3982.46|3992.46|3982.46|3990.64|3980.64|32
1620871110000|2021-05-13 01:58:30|3992.43|3982.43|3993.81|3983.81|3994.31|3984.31|3992.43|3982.43|33
1620871120000|2021-05-13 01:58:40|3994.12|3984.12|3995.76|3985.76|3996.41|3986.41|3994.05|3984.05|30
1620871130000|2021-05-13 01:58:50|3995.74|3985.74|3998.57|3988.57|3998.57|3988.57|3995.74|3985.74|18
1620871140000|2021-05-13 01:59:00|3998.7|3988.7|3999.63|3989.63|4002.3|3992.3|3998.54|3988.54|34
1620871150000|2021-05-13 01:59:10|3999.72|3989.72|4001.77|3991.77|4002.63|3992.63|3999.57|3989.57|30
1620871160000|2021-05-13 01:59:20|4001.78|3991.78|4002.87|3992.87|4002.87|3992.87|4001.26|3991.26|17
1620871170000|2021-05-13 01:59:30|4003.43|3993.43|4004.02|3994.02|4004.03|3994.03|4003.22|3993.22|19
1620871180000|2021-05-13 01:59:40|4004.58|3994.58|4005.19|3995.19|4005.68|3995.68|4004.13|3994.13|36
1620871190000|2021-05-13 01:59:50|4005.35|3995.35|4008.08|3998.08|4008.12|3998.12|4005.23|3995.23|35
1620871200000|2021-05-13 02:00:00|4008.14|3998.14|4008.56|3998.56|4009.07|3999.07|4008.03|3998.03|29
1620871210000|2021-05-13 02:00:10|4008.71|3998.71|4003.14|3993.14|4009.05|3999.05|4003.14|3993.14|36
1620871220000|2021-05-13 02:00:20|4003.23|3993.23|3998.29|3988.29|4003.41|3993.41|3998.29|3988.29|36
1620871230000|2021-05-13 02:00:30|3998.01|3988.01|4003.43|3993.43|4003.43|3993.43|3997.53|3987.53|40
1620871240000|2021-05-13 02:00:40|4003.72|3993.72|4004.08|3994.08|4006.88|3996.88|4001.49|3991.49|38
1620871250000|2021-05-13 02:00:50|4003.89|3993.89|4000.52|3990.52|4003.89|3993.89|4000.44|3990.44|29
1620871260000|2021-05-13 02:01:00|4000.53|3990.53|4003.86|3993.86|4003.86|3993.86|4000.53|3990.53|37
1620871270000|2021-05-13 02:01:10|4003.66|3993.66|3998.53|3988.53|4003.66|3993.66|3998.44|3988.44|38
1620871280000|2021-05-13 02:01:20|3998.79|3988.79|3999.23|3989.23|4002.67|3992.67|3998.79|3988.79|38
1620871290000|2021-05-13 02:01:30|3999.25|3989.25|4002.57|3992.57|4002.65|3992.65|3999.2|3989.2|33
1620871300000|2021-05-13 02:01:40|4002.53|3992.53|4003.02|3993.02|4003.39|3993.39|4001.86|3991.86|31
1620871310000|2021-05-13 02:01:50|4002.94|3992.94|4003.6|3993.6|4003.76|3993.76|4002.23|3992.23|25
1620871320000|2021-05-13 02:02:00|4003.59|3993.59|3999.87|3989.87|4003.59|3993.59|3999.87|3989.87|26
1620871330000|2021-05-13 02:02:10|3999.74|3989.74|3998.53|3988.53|4000.46|3990.46|3998.44|3988.44|29
1620871340000|2021-05-13 02:02:20|3998.55|3988.55|3993.59|3983.59|3998.55|3988.55|3993.44|3983.44|22
1620871350000|2021-05-13 02:02:30|3994.41|3984.41|3991.97|3981.97|3994.41|3984.41|3991.48|3981.48|21
1620871360000|2021-05-13 02:02:40|3992.61|3982.61|3993.92|3983.92|3993.99|3983.99|3989.74|3979.74|34
1620871370000|2021-05-13 02:02:50|3993.91|3983.91|3999.43|3989.43|3999.43|3989.43|3993.87|3983.87|30
1620871380000|2021-05-13 02:03:00|3999.11|3989.11|4006.26|3996.26|4007.44|3997.44|3999.11|3989.11|38
1620871390000|2021-05-13 02:03:10|4006.28|3996.28|4014.43|4004.43|4014.81|4004.81|4006.28|3996.28|40
1620871400000|2021-05-13 02:03:20|4014.78|4004.78|4015.57|4005.57|4017.61|4007.61|4013.17|4003.62|37
1620871410000|2021-05-13 02:03:30|4016.2|4006.2|4018.49|4008.49|4018.78|4008.78|4015.16|4005.95|39
1620871420000|2021-05-13 02:03:40|4017.59|4007.59|4018.57|4008.57|4019.21|4009.21|4017.15|4007.15|37
1620871430000|2021-05-13 02:03:50|4018.52|4008.52|4022.76|4012.76|4024.19|4014.19|4017.94|4007.94|38
1620871440000|2021-05-13 02:04:00|4022.77|4012.77|4021.33|4011.33|4025.3|4015.3|4020.86|4010.86|35
1620871450000|2021-05-13 02:04:10|4021.34|4011.34|4013.19|4003.19|4021.36|4011.36|4012.52|4002.52|39
1620871460000|2021-05-13 02:04:20|4013.2|4003.2|4013.18|4003.18|4013.49|4003.49|4010.5|4000.5|37
1620871470000|2021-05-13 02:04:30|4016.57|4006.57|4009.3|3999.3|4016.57|4006.57|4009.16|3999.16|40
1620871480000|2021-05-13 02:04:40|4009.03|3999.03|4005.42|3995.42|4010.23|4000.23|4004.86|3994.86|34
1620871490000|2021-05-13 02:04:50|4005.66|3995.66|4009.3|3999.3|4009.43|3999.43|4005.35|3995.35|27
1620871500000|2021-05-13 02:05:00|4009.98|3999.98|4005.12|3995.12|4009.98|3999.98|4005.12|3995.12|32
1620871510000|2021-05-13 02:05:10|4005.61|3995.61|4004.45|3994.45|4005.61|3995.61|4004.15|3994.15|33
1620871520000|2021-05-13 02:05:20|4004.48|3994.48|4005.6|3995.6|4005.6|3995.6|4004.25|3994.25|34
1620871530000|2021-05-13 02:05:30|4005.77|3995.77|4005.74|3995.74|4007.25|3997.25|4005.66|3995.66|38
1620871540000|2021-05-13 02:05:40|4005.76|3995.76|4017.15|4007.15|4017.35|4007.35|4005.76|3995.76|40
1620871550000|2021-05-13 02:05:50|4016.84|4006.84|4010.5|4000.5|4016.84|4006.84|4010.5|4000.5|38
1620871560000|2021-05-13 02:06:00|4009.73|3999.73|4007.78|3997.78|4009.73|3999.73|4006.21|3996.21|39
1620871570000|2021-05-13 02:06:10|4007.87|3997.87|4008.4|3998.4|4008.47|3998.47|4003.17|3993.17|39
1620871580000|2021-05-13 02:06:20|4007.61|3997.61|4007.48|3997.48|4009.34|3999.34|4007.06|3997.06|38
1620871590000|2021-05-13 02:06:30|4007.06|3997.06|4012.87|4002.87|4012.98|4002.98|4007.03|3997.03|39
1620871600000|2021-05-13 02:06:40|4012.84|4002.84|4008.85|3998.85|4012.84|4002.84|4008.85|3998.85|36
1620871610000|2021-05-13 02:06:50|4008.88|3998.88|4013.39|4003.39|4014.58|4004.58|4008.88|3998.88|35
1620871620000|2021-05-13 02:07:00|4013.83|4003.83|4016.95|4006.95|4016.96|4006.96|4013.83|4003.83|38
1620871630000|2021-05-13 02:07:10|4016.96|4006.96|4015.1|4005.1|4017.64|4007.64|4014.47|4004.47|32
1620871640000|2021-05-13 02:07:20|4015.03|4005.03|4015.51|4005.51|4015.6|4005.6|4012.74|4002.74|36
1620871650000|2021-05-13 02:07:30|4015.66|4005.66|4014.58|4004.58|4017.15|4007.15|4014.54|4004.54|38
1620871660000|2021-05-13 02:07:40|4014.92|4004.92|4010.39|4000.39|4014.96|4004.96|4010.1|4000.1|36
1620871670000|2021-05-13 02:07:50|4010.86|4000.86|4011.66|4001.66|4012.13|4002.13|4010.86|4000.86|36
1620871680000|2021-05-13 02:08:00|4011.74|4001.74|4016.05|4006.05|4016.05|4006.05|4011.63|4001.63|35
1620871690000|2021-05-13 02:08:10|4016.04|4006.04|4012.1|4002.1|4016.2|4006.2|4012.1|4002.1|35
1620871700000|2021-05-13 02:08:20|4012.08|4002.08|4016.7|4006.7|4016.7|4006.7|4011.39|4001.39|33
1620871710000|2021-05-13 02:08:30|4016.77|4006.77|4015.76|4005.76|4018.35|4008.35|4013.74|4003.74|39
1620871720000|2021-05-13 02:08:40|4015.79|4005.79|4017.74|4007.74|4018.2|4008.2|4014.5|4004.5|36
1620871730000|2021-05-13 02:08:50|4017.56|4007.56|4014.93|4004.93|4017.68|4007.68|4014.57|4004.57|27
1620871740000|2021-05-13 02:09:00|4014.96|4004.96|4012.29|4002.29|4015.1|4005.1|4012.29|4002.29|30
1620871750000|2021-05-13 02:09:10|4012.2|4002.2|4012.22|4002.22|4012.3|4002.3|4010.9|4000.9|18
1620871760000|2021-05-13 02:09:20|4013.01|4003.01|4015.27|4005.27|4015.9|4005.9|4013.01|4003.01|35
1620871770000|2021-05-13 02:09:30|4015.24|4005.24|4016.34|4006.34|4016.44|4006.44|4014.9|4004.9|18
1620871780000|2021-05-13 02:09:40|4016.37|4006.37|4015.83|4005.83|4016.37|4006.37|4013.65|4003.65|34
1620871790000|2021-05-13 02:09:50|4015.87|4005.87|4019.1|4009.1|4019.1|4009.1|4015.83|4005.83|40
1620871800000|2021-05-13 02:10:00|4019.16|4009.16|4016.23|4006.23|4020.84|4010.84|4016.22|4006.22|39
1620871810000|2021-05-13 02:10:10|4016.29|4006.29|4016.37|4006.37|4016.39|4006.39|4015.29|4005.29|27
1620871820000|2021-05-13 02:10:20|4016.22|4006.22|4015.5|4005.5|4016.35|4006.35|4012.3|4002.3|35
1620871830000|2021-05-13 02:10:30|4016.08|4006.08|4018.2|4008.2|4020.48|4010.48|4016.08|4006.08|38
1620871840000|2021-05-13 02:10:40|4017.98|4007.98|4018.82|4008.82|4019.93|4010.6|4017.32|4007.32|35
1620871850000|2021-05-13 02:10:50|4019.58|4009.58|4021.12|4011.12|4021.47|4011.47|4018.76|4008.76|32
1620871860000|2021-05-13 02:11:00|4021.14|4011.14|4023.61|4013.61|4023.61|4013.61|4021.14|4011.14|29
1620871870000|2021-05-13 02:11:10|4023.65|4013.65|4022.91|4012.91|4025.09|4015.09|4022.54|4012.54|29
1620871880000|2021-05-13 02:11:20|4022.9|4012.9|4020.3|4010.3|4023.87|4013.87|4020.25|4010.25|32
1620871890000|2021-05-13 02:11:30|4020.25|4010.25|4025.59|4015.59|4025.85|4015.85|4020|4010|38
1620871900000|2021-05-13 02:11:40|4025.82|4015.82|4029.14|4019.14|4029.58|4019.58|4024.1|4014.1|33
1620871910000|2021-05-13 02:11:50|4029.13|4019.13|4028.54|4018.54|4029.13|4019.13|4025.28|4015.28|37
1620871920000|2021-05-13 02:12:00|4028.55|4018.55|4027.05|4017.05|4029.91|4019.91|4027.02|4017.02|37
1620871930000|2021-05-13 02:12:10|4027.04|4017.04|4026.13|4016.13|4027.57|4017.57|4025.95|4015.95|39
1620871940000|2021-05-13 02:12:20|4026.08|4016.08|4025.57|4015.57|4026.18|4016.18|4024.91|4014.91|32
1620871950000|2021-05-13 02:12:30|4025.73|4015.73|4027.16|4017.16|4028.42|4018.42|4025.73|4015.73|30
1620871960000|2021-05-13 02:12:40|4027.14|4017.14|4030.35|4020.35|4030.5|4020.5|4026.39|4016.39|23
1620871970000|2021-05-13 02:12:50|4030.39|4020.39|4032.18|4022.18|4033.12|4023.12|4030.39|4020.39|26
1620871980000|2021-05-13 02:13:00|4032.21|4022.21|4032.84|4022.84|4033.19|4023.19|4032.16|4022.16|29
1620871990000|2021-05-13 02:13:10|4033.81|4023.81|4035.37|4025.37|4035.98|4025.98|4032.24|4022.24|37
1620872000000|2021-05-13 02:13:20|4035.61|4025.61|4039.13|4029.13|4039.41|4029.41|4035.51|4025.51|32
1620872010000|2021-05-13 02:13:30|4039.01|4029.01|4036.92|4026.92|4039.13|4029.13|4036.49|4026.49|37
1620872020000|2021-05-13 02:13:40|4036.82|4026.82|4037.1|4027.1|4038.85|4028.85|4036.81|4026.81|38
1620872030000|2021-05-13 02:13:50|4037.12|4027.12|4036.03|4026.03|4037.41|4027.41|4035.28|4025.28|28
1620872040000|2021-05-13 02:14:00|4036.01|4026.01|4035.19|4025.19|4037.87|4027.87|4034.95|4024.95|34
1620872050000|2021-05-13 02:14:10|4034.95|4024.95|4040.66|4030.66|4040.88|4030.88|4034.51|4024.51|36
1620872060000|2021-05-13 02:14:20|4041.06|4031.06|4040.82|4030.82|4042.34|4032.34|4039.79|4029.79|32
1620872070000|2021-05-13 02:14:30|4040.9|4030.9|4042.16|4032.16|4043.03|4033.03|4040.9|4030.9|35
1620872080000|2021-05-13 02:14:40|4042.35|4032.35|4042.62|4032.62|4042.62|4032.62|4041.88|4031.88|20
1620872090000|2021-05-13 02:14:50|4042.01|4032.01|4042.53|4032.53|4042.64|4032.64|4041.92|4031.92|19
1620872100000|2021-05-13 02:15:00|4042.54|4032.54|4042.45|4032.45|4042.56|4032.56|4042.07|4032.07|22
1620872110000|2021-05-13 02:15:10|4042.46|4032.46|4042.29|4032.29|4042.46|4032.46|4042.18|4032.18|21
1620872120000|2021-05-13 02:15:20|4042.24|4032.24|4043.12|4033.12|4043.12|4033.12|4042.24|4032.24|28
1620872130000|2021-05-13 02:15:30|4043.13|4033.13|4041.88|4031.88|4043.16|4033.16|4041.85|4031.85|18
1620872140000|2021-05-13 02:15:40|4041.87|4031.87|4042.12|4032.12|4044.83|4034.83|4041.87|4031.87|31
1620872150000|2021-05-13 02:15:50|4041.77|4031.77|4039.16|4029.16|4041.82|4031.82|4039.16|4029.16|25
1620872160000|2021-05-13 02:16:00|4038.72|4028.72|4038.26|4028.26|4039.7|4029.7|4037.97|4027.97|32
1620872170000|2021-05-13 02:16:10|4038.35|4028.35|4037.93|4027.93|4038.58|4028.58|4037.84|4027.84|20
1620872180000|2021-05-13 02:16:20|4037.94|4027.94|4040.79|4030.79|4040.79|4030.79|4037.94|4027.94|26
1620872190000|2021-05-13 02:16:30|4040.95|4030.95|4041.32|4031.32|4042.31|4032.31|4040.95|4030.95|29
1620872200000|2021-05-13 02:16:40|4041.42|4031.42|4041.85|4031.85|4042.42|4032.42|4041.42|4031.42|27
1620872210000|2021-05-13 02:16:50|4041.86|4031.86|4043.12|4033.12|4043.61|4033.61|4041.86|4031.86|25
1620872220000|2021-05-13 02:17:00|4043.26|4033.26|4043.8|4033.8|4045.35|4035.35|4043.26|4033.26|26
1620872230000|2021-05-13 02:17:10|4043.77|4033.77|4043.82|4033.82|4044.4|4034.4|4042.99|4032.99|32
1620872240000|2021-05-13 02:17:20|4044.01|4034.01|4044.74|4034.74|4045.85|4035.85|4043.6|4033.6|26
1620872250000|2021-05-13 02:17:30|4044.16|4034.16|4041.88|4031.88|4044.16|4034.16|4041.77|4031.77|24
1620872260000|2021-05-13 02:17:40|4042.5|4032.5|4042.67|4032.67|4043.83|4033.83|4042.39|4032.39|36
1620872270000|2021-05-13 02:17:50|4042.76|4032.76|4043.22|4033.22|4043.22|4033.22|4039.95|4029.95|37
1620872280000|2021-05-13 02:18:00|4043.21|4033.21|4043.28|4033.28|4043.51|4033.51|4042.96|4032.96|30
1620872290000|2021-05-13 02:18:10|4043.38|4033.38|4042.67|4032.67|4043.38|4033.38|4042.5|4032.5|35
1620872300000|2021-05-13 02:18:20|4043.24|4033.24|4043.22|4033.22|4043.32|4033.32|4042.63|4032.63|29
1620872310000|2021-05-13 02:18:30|4043.18|4033.18|4043.43|4033.43|4043.57|4033.57|4043.17|4033.17|19
1620872320000|2021-05-13 02:18:40|4043.45|4033.45|4042.33|4032.33|4043.45|4033.45|4042.11|4032.11|24
1620872330000|2021-05-13 02:18:50|4042.35|4032.35|4043.03|4033.03|4043.03|4033.03|4041.99|4031.99|34
1620872340000|2021-05-13 02:19:00|4043.06|4033.06|4043.32|4033.32|4043.63|4033.63|4043.06|4033.06|30
1620872350000|2021-05-13 02:19:10|4043.57|4033.57|4041.95|4031.95|4043.57|4033.57|4041.84|4031.84|32
1620872360000|2021-05-13 02:19:20|4041.94|4031.94|4039.36|4029.36|4041.94|4031.94|4037.77|4027.77|36
1620872370000|2021-05-13 02:19:30|4039.43|4029.43|4038.38|4028.38|4039.97|4029.97|4038.38|4028.38|38
1620872380000|2021-05-13 02:19:40|4038.32|4028.32|4033.95|4023.95|4038.32|4028.32|4033.57|4023.57|32
1620872390000|2021-05-13 02:19:50|4033.19|4023.19|4031.5|4021.5|4033.19|4023.19|4031.21|4021.21|38
1620872400000|2021-05-13 02:20:00|4031.51|4021.51|4025.46|4015.46|4032.13|4022.13|4025.46|4015.46|36
1620872410000|2021-05-13 02:20:10|4025.31|4015.31|4022.24|4012.24|4025.31|4015.31|4022.02|4012.02|36
1620872420000|2021-05-13 02:20:20|4022.22|4012.22|4022.69|4012.69|4022.69|4012.69|4020.44|4010.44|34
1620872430000|2021-05-13 02:20:30|4022.86|4012.86|4022.96|4012.96|4023.21|4013.21|4022.78|4012.78|31
1620872440000|2021-05-13 02:20:40|4022.95|4012.95|4028.83|4018.83|4028.83|4018.83|4022.95|4012.95|26
1620872450000|2021-05-13 02:20:50|4028.84|4018.84|4021.6|4011.6|4028.92|4018.92|4021.6|4011.6|40
1620872460000|2021-05-13 02:21:00|4021.32|4011.32|4024.4|4014.4|4024.47|4014.47|4020.23|4010.23|33
1620872470000|2021-05-13 02:21:10|4024.38|4014.38|4027.3|4017.3|4027.3|4017.3|4024.32|4014.32|32
1620872480000|2021-05-13 02:21:20|4027.27|4017.27|4025.42|4015.42|4028.75|4018.75|4025.42|4015.42|34
1620872490000|2021-05-13 02:21:30|4025.47|4015.47|4023.78|4013.78|4026.34|4016.34|4022.83|4012.83|40
1620872500000|2021-05-13 02:21:40|4023.83|4013.83|4027.66|4017.66|4027.71|4017.71|4023.77|4013.77|39
1620872510000|2021-05-13 02:21:50|4027.67|4017.67|4024.62|4014.62|4027.73|4017.73|4024.6|4014.6|34
1620872520000|2021-05-13 02:22:00|4024.6|4014.6|4021.97|4011.97|4025.35|4015.35|4021.45|4011.45|35
1620872530000|2021-05-13 02:22:10|4021.94|4011.94|4023.17|4013.17|4024.62|4014.62|4021.79|4011.79|36
1620872540000|2021-05-13 02:22:20|4022.84|4012.84|4021.53|4011.53|4022.97|4012.97|4021.51|4011.51|37
1620872550000|2021-05-13 02:22:30|4021.73|4011.73|4017.49|4007.49|4021.83|4011.83|4017.49|4007.49|33
1620872560000|2021-05-13 02:22:40|4017.35|4007.35|4014.65|4004.65|4018.48|4008.48|4014.65|4004.65|39
1620872570000|2021-05-13 02:22:50|4014.6|4004.6|4010.12|4000.12|4014.82|4004.82|4009.73|3999.73|37
1620872580000|2021-05-13 02:23:00|4010.27|4000.27|4014.3|4004.3|4014.31|4004.31|4010.13|4000.13|40
1620872590000|2021-05-13 02:23:10|4014.71|4004.71|4021.04|4011.04|4021.04|4011.04|4014.71|4004.71|37
1620872600000|2021-05-13 02:23:20|4021|4011|4018.84|4008.84|4021.95|4011.95|4018.84|4008.84|38
1620872610000|2021-05-13 02:23:30|4018.67|4008.67|4018.72|4008.72|4019.36|4009.36|4018.27|4008.27|31
1620872620000|2021-05-13 02:23:40|4018.69|4008.69|4019.64|4009.64|4019.78|4009.78|4017.8|4007.8|32
1620872630000|2021-05-13 02:23:50|4019.63|4009.63|4017.98|4007.98|4019.63|4009.63|4017.48|4007.48|29
1620872640000|2021-05-13 02:24:00|4018.38|4008.38|4022.43|4012.43|4023.26|4013.26|4018|4008|30
1620872650000|2021-05-13 02:24:10|4022.11|4012.11|4018.35|4008.35|4022.22|4012.22|4017.82|4007.82|39
1620872660000|2021-05-13 02:24:20|4018.38|4008.38|4015.09|4005.09|4018.46|4008.46|4015.09|4005.09|37
1620872670000|2021-05-13 02:24:30|4015.16|4005.16|4010.72|4000.72|4015.16|4005.16|4010.65|4000.65|32
1620872680000|2021-05-13 02:24:40|4010.65|4000.65|4010.64|4000.64|4011.98|4001.98|4010.13|4000.13|36
1620872690000|2021-05-13 02:24:50|4010.5|4000.5|4009.17|3999.17|4010.63|4000.63|4009.17|3999.17|31
1620872700000|2021-05-13 02:25:00|4009.22|3999.22|4009.05|3999.05|4009.72|3999.72|4009.05|3999.05|27
1620872710000|2021-05-13 02:25:10|4009.08|3999.08|4006.94|3996.94|4009.08|3999.08|4006.81|3996.81|26
1620872720000|2021-05-13 02:25:20|4006.91|3996.91|4004.74|3994.74|4006.92|3996.92|4004.7|3994.7|34
1620872730000|2021-05-13 02:25:30|4004.67|3994.67|4004.59|3994.59|4004.7|3994.7|4004.33|3994.33|22
1620872740000|2021-05-13 02:25:40|4004.55|3994.55|4001.69|3991.69|4004.55|3994.55|4001.56|3991.56|35
1620872750000|2021-05-13 02:25:50|4001.68|3991.68|4003.28|3993.28|4003.28|3993.28|4001.68|3991.68|21
1620872760000|2021-05-13 02:26:00|4003.29|3993.29|4003.58|3993.58|4003.58|3993.58|4002.32|3992.32|29
1620872770000|2021-05-13 02:26:10|4004.24|3994.24|4008.56|3998.56|4008.56|3998.56|4004.24|3994.24|35
1620872780000|2021-05-13 02:26:20|4008.97|3998.97|4005.4|3995.4|4008.97|3998.97|4005.18|3995.18|36
1620872790000|2021-05-13 02:26:30|4005.19|3995.19|4001.71|3991.71|4005.19|3995.19|4001.71|3991.71|33
1620872800000|2021-05-13 02:26:40|4001.78|3991.78|4002.66|3992.66|4003.13|3993.13|4001.3|3991.3|32
1620872810000|2021-05-13 02:26:50|4002.67|3992.67|4002.57|3992.57|4002.95|3992.95|4002.18|3992.18|23
1620872820000|2021-05-13 02:27:00|4002.47|3992.47|4001.37|3991.37|4002.61|3992.61|4001.19|3991.19|34
1620872830000|2021-05-13 02:27:10|4001.42|3991.42|4002.23|3992.23|4002.87|3992.87|4001.13|3991.13|34
1620872840000|2021-05-13 02:27:20|4002.27|3992.27|4001.5|3991.5|4002.27|3992.27|4001.21|3991.21|37
1620872850000|2021-05-13 02:27:30|4001.85|3991.85|4004.18|3994.18|4004.18|3994.18|4001.23|3991.23|36
1620872860000|2021-05-13 02:27:40|4004.36|3994.36|4005.57|3995.57|4008.2|3998.2|4004.36|3994.36|32
1620872870000|2021-05-13 02:27:50|4004.43|3994.43|4004.3|3994.3|4004.92|3994.92|4002.81|3992.81|33
1620872880000|2021-05-13 02:28:00|4004.31|3994.31|4003.08|3993.08|4004.32|3994.32|4002.93|3992.93|20
1620872890000|2021-05-13 02:28:10|4003.16|3993.16|4004.83|3994.83|4004.83|3994.83|4003.05|3993.05|20
1620872900000|2021-05-13 02:28:20|4005.13|3995.13|4005.43|3995.43|4005.53|3995.53|4004.81|3994.81|22
1620872910000|2021-05-13 02:28:30|4005.42|3995.42|4004.91|3994.91|4005.48|3995.48|4004.38|3994.38|23
1620872920000|2021-05-13 02:28:40|4004.86|3994.86|4005.5|3995.5|4005.59|3995.59|4004.77|3994.77|13
1620872930000|2021-05-13 02:28:50|4005.45|3995.45|4007.43|3997.43|4007.54|3997.54|4005.17|3995.17|32
1620872940000|2021-05-13 02:29:00|4007.21|3997.21|4007.86|3997.86|4007.92|3997.92|4006.92|3996.92|27
1620872950000|2021-05-13 02:29:10|4008.73|3998.73|4012.24|4002.24|4012.59|4002.59|4008.73|3998.73|39
1620872960000|2021-05-13 02:29:20|4012.94|4002.94|4013.36|4003.36|4013.81|4003.81|4011.82|4001.82|37
1620872970000|2021-05-13 02:29:30|4013.39|4003.39|4009.45|3999.45|4013.56|4003.56|4008.71|3998.71|35
1620872980000|2021-05-13 02:29:40|4009.34|3999.34|4009.6|3999.6|4010.19|4000.19|4008.81|3998.81|33
1620872990000|2021-05-13 02:29:50|4010.06|4000.06|4010.21|4000.21|4013.06|4003.06|4010.06|4000.06|32
1620873000000|2021-05-13 02:30:00|4010.36|4000.36|4008.97|3998.97|4010.49|4000.49|4008.51|3998.51|25
1620873010000|2021-05-13 02:30:10|4008.94|3998.94|4009.37|3999.37|4009.38|3999.38|4007.35|3997.35|30
1620873020000|2021-05-13 02:30:20|4009.32|3999.32|4009.29|3999.29|4009.42|3999.42|4007.49|3997.49|28
1620873030000|2021-05-13 02:30:30|4009.35|3999.35|4009.62|3999.62|4009.66|3999.66|4009.26|3999.26|24
1620873040000|2021-05-13 02:30:40|4009.51|3999.51|4006.85|3996.85|4009.51|3999.51|4006.85|3996.85|29
1620873050000|2021-05-13 02:30:50|4006.65|3996.65|4003.21|3993.21|4007.07|3997.07|4003.21|3993.21|34
1620873060000|2021-05-13 02:31:00|4003.14|3993.14|3996.26|3986.26|4003.14|3993.14|3996.26|3986.26|39
1620873070000|2021-05-13 02:31:10|3996.2|3986.2|3993.75|3983.75|3996.46|3986.46|3993.39|3983.39|37
1620873080000|2021-05-13 02:31:20|3993.79|3983.79|3988.75|3978.75|3993.79|3983.79|3988.75|3978.75|33
1620873090000|2021-05-13 02:31:30|3988.76|3978.76|3986.23|3976.23|3988.96|3978.96|3983.75|3973.75|36
1620873100000|2021-05-13 02:31:40|3986.28|3976.28|3989.82|3979.82|3990.63|3980.63|3986.28|3976.28|35
1620873110000|2021-05-13 02:31:50|3989.92|3979.92|3988.06|3978.06|3989.92|3979.92|3988.06|3978.06|24
1620873120000|2021-05-13 02:32:00|3987.94|3977.94|3984.15|3974.15|3987.94|3977.94|3984.08|3974.08|33
1620873130000|2021-05-13 02:32:10|3984.14|3974.14|3986.51|3976.51|3986.53|3976.53|3984.02|3974.02|35
1620873140000|2021-05-13 02:32:20|3986.5|3976.5|3989.22|3979.22|3989.67|3979.67|3986.5|3976.5|34
1620873150000|2021-05-13 02:32:30|3989.33|3979.33|3988.39|3978.39|3989.54|3979.54|3987.98|3977.98|32
1620873160000|2021-05-13 02:32:40|3988.5|3978.5|3990.04|3980.04|3990.09|3980.09|3987.61|3977.61|24
1620873170000|2021-05-13 02:32:50|3990.09|3980.09|3995.08|3985.08|3995.51|3985.51|3990.08|3980.08|30
1620873180000|2021-05-13 02:33:00|3995.72|3985.72|3988.35|3978.35|3995.72|3985.72|3987.78|3977.78|36
1620873190000|2021-05-13 02:33:10|3988.63|3978.63|3993.02|3983.02|3993.19|3983.19|3988.63|3978.63|32
1620873200000|2021-05-13 02:33:20|3993.14|3983.14|3997.51|3987.51|3998.63|3988.63|3992.74|3982.74|34
1620873210000|2021-05-13 02:33:30|3997.5|3987.5|3994.85|3984.85|3997.5|3987.5|3993.95|3983.95|34
1620873220000|2021-05-13 02:33:40|3995.01|3985.01|3995.38|3985.38|3995.79|3985.79|3994.38|3984.38|31
1620873230000|2021-05-13 02:33:50|3995.22|3985.22|3996.63|3986.63|3998|3988|3994.89|3984.89|32
1620873240000|2021-05-13 02:34:00|3996.43|3986.43|3998.8|3988.8|3998.8|3988.8|3996.33|3986.33|26
1620873250000|2021-05-13 02:34:10|3998.82|3988.82|3999.83|3989.83|4000.58|3990.58|3998.62|3988.62|32
1620873260000|2021-05-13 02:34:20|3999.8|3989.8|3996.77|3986.77|3999.88|3989.88|3996.77|3986.77|33
1620873270000|2021-05-13 02:34:30|3996.67|3986.67|3993.74|3983.74|3996.91|3986.91|3993.74|3983.74|35
1620873280000|2021-05-13 02:34:40|3993.68|3983.68|3994.44|3984.44|3995.77|3985.77|3993.17|3983.17|39
1620873290000|2021-05-13 02:34:50|3993.95|3983.95|3984.7|3974.7|3993.95|3983.95|3984.22|3974.22|37
1620873300000|2021-05-13 02:35:00|3984.84|3974.84|3986.89|3976.89|3989.29|3979.29|3984.84|3974.84|38
1620873310000|2021-05-13 02:35:10|3986.94|3976.94|3988.98|3978.98|3988.98|3978.98|3986.94|3976.94|33
1620873320000|2021-05-13 02:35:20|3988.96|3978.96|3992.69|3982.69|3993.87|3983.87|3986.83|3976.83|38
1620873330000|2021-05-13 02:35:30|3992.42|3982.42|3988.76|3978.76|3992.42|3982.42|3987.19|3977.19|38
1620873340000|2021-05-13 02:35:40|3988.69|3978.69|3987.88|3977.88|3988.75|3978.75|3985.27|3975.27|36
1620873350000|2021-05-13 02:35:50|3988.1|3978.1|3980.46|3970.46|3988.1|3978.1|3980.43|3970.43|39
1620873360000|2021-05-13 02:36:00|3979.5|3969.5|3974.89|3964.89|3981.66|3971.66|3974.46|3964.46|39
1620873370000|2021-05-13 02:36:10|3975.31|3965.31|3978.69|3968.69|3979.42|3969.42|3975.17|3965.17|37
1620873380000|2021-05-13 02:36:20|3978.61|3968.61|3977.39|3967.39|3978.61|3968.61|3977.03|3967.03|27
1620873390000|2021-05-13 02:36:30|3977.61|3967.61|3976.69|3966.69|3978.49|3968.49|3976.03|3966.03|40
1620873400000|2021-05-13 02:36:40|3977.13|3967.13|3981.41|3971.41|3982.43|3972.43|3976.71|3966.71|38
1620873410000|2021-05-13 02:36:50|3981.77|3971.77|3982.74|3972.74|3984.29|3974.29|3980.75|3970.75|37
1620873420000|2021-05-13 02:37:00|3982.75|3972.75|3982.66|3972.66|3983.62|3973.62|3982.45|3972.45|29
1620873430000|2021-05-13 02:37:10|3982.72|3972.72|3982.6|3972.6|3984.03|3974.03|3982.38|3972.38|33
1620873440000|2021-05-13 02:37:20|3982.78|3972.78|3992.24|3982.24|3992.24|3982.24|3982.66|3972.66|37
1620873450000|2021-05-13 02:37:30|3992.58|3982.58|3993.83|3983.83|3994.85|3984.85|3992.04|3982.04|37
1620873460000|2021-05-13 02:37:40|3993.86|3983.86|3990.47|3980.47|3993.86|3983.86|3990.33|3980.33|29
1620873470000|2021-05-13 02:37:50|3989.95|3979.95|3991.89|3981.89|3992.39|3982.39|3989.38|3979.38|38
1620873480000|2021-05-13 02:38:00|3991.88|3981.88|3993.5|3983.5|3993.65|3983.65|3991.52|3981.52|34
1620873490000|2021-05-13 02:38:10|3993.26|3983.26|3989.45|3979.45|3993.79|3983.79|3989.45|3979.45|38
1620873500000|2021-05-13 02:38:20|3989.18|3979.18|3990.63|3980.63|3991.22|3981.22|3989.18|3979.18|35
1620873510000|2021-05-13 02:38:30|3990.69|3980.69|3993.13|3983.13|3993.47|3983.47|3990.3|3980.3|35
1620873520000|2021-05-13 02:38:40|3992.58|3982.58|3996.73|3986.73|3997.37|3987.37|3992.46|3982.46|38
1620873530000|2021-05-13 02:38:50|3996.71|3986.71|3995.89|3985.89|3997.84|3987.84|3995.32|3985.32|33
1620873540000|2021-05-13 02:39:00|3995.91|3985.91|3993.89|3983.89|3997.91|3987.91|3993.58|3983.58|37
1620873550000|2021-05-13 02:39:10|3994.02|3984.02|3997.64|3987.64|3997.72|3987.72|3994.02|3984.02|37
1620873560000|2021-05-13 02:39:20|3997.8|3987.8|3996.91|3986.91|3998.38|3988.38|3995.42|3985.42|33
1620873570000|2021-05-13 02:39:30|3996.66|3986.66|3994.55|3984.55|3997.57|3987.57|3994.18|3984.18|32
1620873580000|2021-05-13 02:39:40|3994.39|3984.39|3996.91|3986.91|3998.13|3988.13|3994.26|3984.26|34
1620873590000|2021-05-13 02:39:50|3996.52|3986.52|3994.09|3984.09|3996.52|3986.52|3993.03|3983.03|34
1620873600000|2021-05-13 02:40:00|3994.01|3984.01|3990.88|3980.88|3994.02|3984.02|3990.85|3980.85|34
1620873610000|2021-05-13 02:40:10|3990.77|3980.77|3988.62|3978.62|3990.94|3980.94|3988.62|3978.62|35
1620873620000|2021-05-13 02:40:20|3988.5|3978.5|3989.7|3979.7|3990.59|3980.59|3988.37|3978.37|37
1620873630000|2021-05-13 02:40:30|3989.78|3979.78|3991.15|3981.15|3991.34|3981.34|3988.91|3978.91|36
1620873640000|2021-05-13 02:40:40|3991.12|3981.12|3994.93|3984.93|3994.93|3984.93|3990.31|3980.31|31
1620873650000|2021-05-13 02:40:50|3995.73|3985.73|3992.07|3982.07|3997.6|3987.6|3991.52|3981.52|40
1620873660000|2021-05-13 02:41:00|3992.13|3982.13|3996.03|3986.03|3996.07|3986.07|3992.13|3982.13|38
1620873670000|2021-05-13 02:41:10|3995.89|3985.89|3994.33|3984.33|3995.97|3985.97|3992.49|3982.49|36
1620873680000|2021-05-13 02:41:20|3994.24|3984.24|3994.44|3984.44|3994.69|3984.69|3994.2|3984.2|29
1620873690000|2021-05-13 02:41:30|3994.45|3984.45|3993.92|3983.92|3994.48|3984.48|3993.32|3983.32|36
1620873700000|2021-05-13 02:41:40|3994.43|3984.43|3996.81|3986.81|3996.94|3986.94|3993.09|3983.09|38
1620873710000|2021-05-13 02:41:50|3996.83|3986.83|3994.5|3984.5|3997.04|3987.04|3993.23|3983.23|33
1620873720000|2021-05-13 02:42:00|3994.25|3984.25|3991.84|3981.84|3994.25|3984.25|3991.84|3981.84|33
1620873730000|2021-05-13 02:42:10|3991.81|3981.81|3990.9|3980.9|3991.81|3981.81|3989.89|3979.89|34
1620873740000|2021-05-13 02:42:20|3990.91|3980.91|3992.35|3982.35|3995.09|3985.09|3990.91|3980.91|39
1620873750000|2021-05-13 02:42:30|3992.22|3982.22|3993.36|3983.36|3993.58|3983.58|3991.99|3981.99|38
1620873760000|2021-05-13 02:42:40|3993.35|3983.35|3995.98|3985.98|3997.29|3987.29|3993.26|3983.26|36
1620873770000|2021-05-13 02:42:50|3995.46|3985.46|3998.16|3988.16|3998.17|3988.17|3995.46|3985.46|39
1620873780000|2021-05-13 02:43:00|3998.09|3988.09|4001.58|3991.58|4001.58|3991.58|3997.78|3987.78|36
1620873790000|2021-05-13 02:43:10|4001.87|3991.87|4008.83|3998.83|4008.83|3998.83|4001.54|3991.54|40
1620873800000|2021-05-13 02:43:20|4009.02|3999.02|4008.76|3998.76|4009.07|3999.07|4008.7|3998.7|27
1620873810000|2021-05-13 02:43:30|4008.86|3998.86|4004.97|3994.97|4008.91|3998.91|4004.97|3994.97|33
1620873820000|2021-05-13 02:43:40|4005.11|3995.11|4007.6|3997.6|4007.6|3997.6|4004.53|3994.53|34
1620873830000|2021-05-13 02:43:50|4007.7|3997.7|4006.89|3996.89|4009.13|3999.13|4006.88|3996.88|36
1620873840000|2021-05-13 02:44:00|4006.82|3996.82|4007.25|3997.25|4007.25|3997.25|4006.13|3996.13|30
1620873850000|2021-05-13 02:44:10|4007.27|3997.27|4009.43|3999.43|4009.43|3999.43|4007.21|3997.21|35
1620873860000|2021-05-13 02:44:20|4009.5|3999.5|4007.4|3997.4|4009.5|3999.5|4007.2|3997.2|33
1620873870000|2021-05-13 02:44:30|4007.43|3997.43|4003.41|3993.41|4007.43|3997.43|4001.42|3991.42|36
1620873880000|2021-05-13 02:44:40|4003.63|3993.63|4003.85|3993.85|4004|3994|4002.44|3992.44|40
1620873890000|2021-05-13 02:44:50|4004.52|3994.52|4004.45|3994.45|4006.27|3996.27|4004.07|3994.07|33
1620873900000|2021-05-13 02:45:00|4004.4|3994.4|4006.44|3996.44|4006.61|3996.61|4003.95|3993.95|24
1620873910000|2021-05-13 02:45:10|4006.43|3996.43|4008.63|3998.63|4008.73|3998.73|4006.42|3996.42|37
1620873920000|2021-05-13 02:45:20|4008.45|3998.45|4009.17|3999.17|4010.05|4000.05|4008.45|3998.45|34
1620873930000|2021-05-13 02:45:30|4009.23|3999.23|4010.83|4000.83|4010.83|4000.83|4007.85|3997.85|28
1620873940000|2021-05-13 02:45:40|4010.98|4000.98|4015.2|4005.2|4015.64|4005.64|4010.98|4000.98|34
1620873950000|2021-05-13 02:45:50|4014.66|4004.66|4009.63|3999.63|4014.66|4004.66|4008.39|3998.39|40
1620873960000|2021-05-13 02:46:00|4010|4000|4014.95|4004.95|4014.95|4004.95|4010|4000|37
1620873970000|2021-05-13 02:46:10|4015.12|4005.12|4014.68|4004.68|4015.73|4005.73|4014.53|4004.53|32
1620873980000|2021-05-13 02:46:20|4014.62|4004.62|4018.4|4008.4|4018.41|4008.41|4013.95|4003.95|30
1620873990000|2021-05-13 02:46:30|4018.41|4008.41|4019.87|4009.87|4019.87|4009.87|4017.52|4007.52|31
1620874000000|2021-05-13 02:46:40|4020.07|4010.07|4020.92|4010.92|4021.39|4011.39|4020.07|4010.07|23
1620874010000|2021-05-13 02:46:50|4020.33|4010.33|4019.92|4009.92|4020.33|4010.33|4017.76|4007.76|39
1620874020000|2021-05-13 02:47:00|4019.93|4009.93|4017.3|4007.3|4020.01|4010.01|4016.55|4006.55|34
1620874030000|2021-05-13 02:47:10|4018.03|4008.03|4020.67|4010.67|4020.7|4010.7|4018.03|4008.03|38
1620874040000|2021-05-13 02:47:20|4020.74|4010.74|4023.16|4013.16|4023.16|4013.16|4020.62|4010.62|32
1620874050000|2021-05-13 02:47:30|4023.69|4013.69|4024.68|4014.68|4024.68|4014.68|4021.91|4011.91|36
1620874060000|2021-05-13 02:47:40|4024.83|4014.83|4022.99|4012.99|4025.23|4015.23|4022.07|4012.07|37
1620874070000|2021-05-13 02:47:50|4022.97|4012.97|4026.37|4016.37|4026.37|4016.37|4022.97|4012.97|29
1620874080000|2021-05-13 02:48:00|4026.38|4016.38|4025.14|4015.14|4026.52|4016.52|4025.05|4015.05|28
1620874090000|2021-05-13 02:48:10|4025.18|4015.18|4026.77|4016.77|4026.77|4016.77|4025.08|4015.08|31
1620874100000|2021-05-13 02:48:20|4026.7|4016.7|4025.66|4015.66|4027.04|4017.04|4025.66|4015.66|28
1620874110000|2021-05-13 02:48:30|4025.01|4015.01|4020.47|4010.47|4025.01|4015.01|4020.44|4010.44|35
1620874120000|2021-05-13 02:48:40|4020.44|4010.44|4019.51|4009.51|4020.8|4010.8|4018.41|4008.41|34
1620874130000|2021-05-13 02:48:50|4019.5|4009.5|4021.84|4011.84|4022.71|4012.71|4019.06|4009.06|36
1620874140000|2021-05-13 02:49:00|4021.71|4011.71|4020.96|4010.96|4021.71|4011.71|4019.39|4009.39|35
1620874150000|2021-05-13 02:49:10|4021.11|4011.11|4021.88|4011.88|4021.99|4011.99|4020.73|4010.73|36
1620874160000|2021-05-13 02:49:20|4021.84|4011.84|4021.96|4011.96|4021.98|4011.98|4020.71|4010.71|35
1620874170000|2021-05-13 02:49:30|4021.95|4011.95|4022.03|4012.03|4022.03|4012.03|4021.01|4011.01|31
1620874180000|2021-05-13 02:49:40|4022.36|4012.36|4021.26|4011.26|4023.09|4013.09|4021.05|4011.05|30
1620874190000|2021-05-13 02:49:50|4020.14|4010.14|4015.95|4005.95|4020.14|4010.14|4015.95|4005.95|37
1620874200000|2021-05-13 02:50:00|4015.92|4005.92|4015.15|4005.15|4016.09|4006.09|4013.5|4003.5|33
1620874210000|2021-05-13 02:50:10|4015.04|4005.04|4013.27|4003.27|4016.99|4006.99|4013.27|4003.27|35
1620874220000|2021-05-13 02:50:20|4012.24|4002.24|4011.92|4001.92|4013.33|4003.33|4011.92|4001.92|32
1620874230000|2021-05-13 02:50:30|4011.96|4001.96|4017.82|4007.82|4017.82|4007.82|4011.96|4001.96|37
1620874240000|2021-05-13 02:50:40|4017.84|4007.84|4019.38|4009.38|4019.46|4009.46|4017.84|4007.84|38
1620874250000|2021-05-13 02:50:50|4018.88|4008.88|4018.54|4008.54|4019.2|4009.2|4017.77|4007.77|35
1620874260000|2021-05-13 02:51:00|4018.44|4008.44|4019.4|4009.4|4019.4|4009.4|4018.3|4008.3|39
1620874270000|2021-05-13 02:51:10|4019.42|4009.42|4018.67|4008.67|4019.42|4009.42|4018.22|4008.22|39
1620874280000|2021-05-13 02:51:20|4018.81|4008.81|4019.22|4009.22|4019.24|4009.24|4018.63|4008.63|31
1620874290000|2021-05-13 02:51:30|4019.23|4009.23|4019.3|4009.3|4019.92|4009.92|4018.32|4008.32|29
1620874300000|2021-05-13 02:51:40|4019.28|4009.28|4015.05|4005.05|4019.28|4009.28|4014.22|4004.22|36
1620874310000|2021-05-13 02:51:50|4015.26|4005.26|4013.66|4003.66|4015.26|4005.26|4013.66|4003.66|33
1620874320000|2021-05-13 02:52:00|4013.2|4003.2|4006.74|3996.74|4013.2|4003.2|4006.74|3996.74|38
1620874330000|2021-05-13 02:52:10|4006.47|3996.47|4010.07|4000.07|4010.6|4000.6|4005.3|3995.3|36
1620874340000|2021-05-13 02:52:20|4010.12|4000.12|4006.21|3996.21|4010.12|4000.12|4006.21|3996.21|38
1620874350000|2021-05-13 02:52:30|4006.05|3996.05|4006.63|3996.63|4006.77|3996.77|4002.05|3992.05|37
1620874360000|2021-05-13 02:52:40|4006.61|3996.61|4007.77|3997.77|4010.14|4000.14|4004.12|3994.12|40
1620874370000|2021-05-13 02:52:50|4007.56|3997.56|4008.8|3998.8|4010|4000|4007.33|3997.33|36
1620874380000|2021-05-13 02:53:00|4008.87|3998.87|4014.14|4004.14|4014.23|4004.23|4008.78|3998.78|34
1620874390000|2021-05-13 02:53:10|4014.17|4004.17|4009.28|3999.28|4014.17|4004.17|4009.26|3999.26|35
1620874400000|2021-05-13 02:53:20|4009.22|3999.22|4012.07|4002.07|4012.15|4002.15|4006.78|3996.78|37
1620874410000|2021-05-13 02:53:30|4012.02|4002.02|4012.97|4002.97|4012.98|4002.98|4011.05|4001.05|35
1620874420000|2021-05-13 02:53:40|4013.24|4003.24|4013.53|4003.53|4015.88|4005.88|4012.77|4002.77|38
1620874430000|2021-05-13 02:53:50|4013.08|4003.08|4013.68|4003.68|4013.68|4003.68|4011.79|4001.79|33
1620874440000|2021-05-13 02:54:00|4013.61|4003.61|4012.44|4002.44|4014.18|4004.18|4009.96|3999.96|35
1620874450000|2021-05-13 02:54:10|4013.15|4003.15|4011.32|4001.32|4014.15|4004.15|4011.32|4001.32|33
1620874460000|2021-05-13 02:54:20|4011.33|4001.33|4009.32|3999.32|4011.33|4001.33|4008.94|3998.94|33
1620874470000|2021-05-13 02:54:30|4009.13|3999.13|4010.67|4000.67|4011.78|4001.78|4007.96|3997.96|36
1620874480000|2021-05-13 02:54:40|4010.34|4000.34|4008.86|3998.86|4010.93|4000.93|4008.82|3998.82|35
1620874490000|2021-05-13 02:54:50|4008.92|3998.92|4011.58|4001.58|4011.58|4001.58|4008.84|3998.84|34
1620874500000|2021-05-13 02:55:00|4012.21|4002.21|4008.62|3998.62|4013.19|4003.19|4008.29|3998.29|36
1620874510000|2021-05-13 02:55:10|4008.5|3998.5|4007.45|3997.45|4008.62|3998.62|4006.95|3996.95|37
1620874520000|2021-05-13 02:55:20|4007.49|3997.49|4002.71|3992.71|4007.49|3997.49|4002.71|3992.71|36
1620874530000|2021-05-13 02:55:30|4002.64|3992.64|4002.69|3992.69|4004.12|3994.12|4002.52|3992.52|35
1620874540000|2021-05-13 02:55:40|4002.37|3992.37|4003.33|3993.33|4004.94|3994.94|4002.34|3992.34|33
1620874550000|2021-05-13 02:55:50|4003.19|3993.19|4001.09|3991.09|4003.41|3993.41|4001.09|3991.09|39
1620874560000|2021-05-13 02:56:00|4000.95|3990.95|4000.96|3990.96|4001.2|3991.2|4000.53|3990.53|35
1620874570000|2021-05-13 02:56:10|4000.77|3990.77|4002.74|3992.74|4002.9|3992.9|4000.56|3990.56|31
1620874580000|2021-05-13 02:56:20|4002.62|3992.62|3997.15|3987.15|4003.01|3993.01|3997.15|3987.15|37
1620874590000|2021-05-13 02:56:30|3997.12|3987.12|3999.25|3989.25|3999.99|3989.99|3996.9|3986.9|35
1620874600000|2021-05-13 02:56:40|3999.08|3989.08|4001.3|3991.3|4001.3|3991.3|3998.32|3988.32|32
1620874610000|2021-05-13 02:56:50|4001.41|3991.41|3999.23|3989.23|4002.87|3992.87|3998.45|3988.45|37
1620874620000|2021-05-13 02:57:00|3999.69|3989.69|4001.32|3991.32|4001.32|3991.32|3998.43|3988.43|34
1620874630000|2021-05-13 02:57:10|4001.33|3991.33|3998.48|3988.48|4002.12|3992.12|3998.33|3988.33|36
1620874640000|2021-05-13 02:57:20|3998.56|3988.56|3998.83|3988.83|3998.91|3988.91|3997.34|3987.34|35
1620874650000|2021-05-13 02:57:30|3999.21|3989.21|3999|3989|3999.88|3989.88|3998.82|3988.82|29
1620874660000|2021-05-13 02:57:40|3998.7|3988.7|3995.03|3985.03|3998.7|3988.7|3995.03|3985.03|37
1620874670000|2021-05-13 02:57:50|3994.96|3984.96|3994.8|3984.8|3995.31|3985.31|3994.61|3984.61|32
1620874680000|2021-05-13 02:58:00|3994.79|3984.79|3995.02|3985.02|3995.48|3985.48|3993.55|3983.55|34
1620874690000|2021-05-13 02:58:10|3994.64|3984.64|3994.74|3984.74|3995.2|3985.2|3993.36|3983.36|36
1620874700000|2021-05-13 02:58:20|3994.88|3984.88|3994.04|3984.04|3995.35|3985.35|3994.02|3984.02|33
1620874710000|2021-05-13 02:58:30|3993.98|3983.98|3992.89|3982.89|3994.03|3984.03|3992.26|3982.26|31
1620874720000|2021-05-13 02:58:40|3992.75|3982.75|3992.9|3982.9|3993.22|3983.22|3991.29|3981.29|37
1620874730000|2021-05-13 02:58:50|3992.63|3982.63|3990.64|3980.64|3992.63|3982.63|3989.45|3979.45|38
1620874740000|2021-05-13 02:59:00|3990.87|3980.87|3993.58|3983.58|3994.15|3984.15|3990.87|3980.87|35
1620874750000|2021-05-13 02:59:10|3993.59|3983.59|3992.81|3982.81|3993.59|3983.59|3992.69|3982.69|34
1620874760000|2021-05-13 02:59:20|3992.82|3982.82|3993.71|3983.71|3993.76|3983.76|3992.82|3982.82|31
1620874770000|2021-05-13 02:59:30|3993.69|3983.69|3993.13|3983.13|3993.97|3983.97|3993.05|3983.05|21
1620874780000|2021-05-13 02:59:40|3993.06|3983.06|3992.64|3982.64|3993.21|3983.21|3992.46|3982.46|27
1620874790000|2021-05-13 02:59:50|3992.62|3982.62|3993.44|3983.44|3993.44|3983.44|3992.45|3982.45|29
1620874800000|2021-05-13 03:00:00|3993.27|3983.27|3989.26|3979.26|3993.95|3983.95|3989.26|3979.26|37
1620874810000|2021-05-13 03:00:10|3989.13|3979.13|3986.27|3976.27|3989.26|3979.26|3986.27|3976.27|38
1620874820000|2021-05-13 03:00:20|3986.43|3976.43|3984.99|3974.99|3986.71|3976.71|3984.99|3974.99|35
1620874830000|2021-05-13 03:00:30|3984.61|3974.61|3981.47|3971.47|3984.61|3974.61|3981.46|3971.46|39
1620874840000|2021-05-13 03:00:40|3981.25|3971.25|3980.57|3970.57|3981.25|3971.25|3980.57|3970.57|32
1620874850000|2021-05-13 03:00:50|3980.61|3970.61|3983.58|3973.58|3983.58|3973.58|3980.44|3970.44|34
1620874860000|2021-05-13 03:01:00|3983.41|3973.41|3985.06|3975.06|3985.38|3975.38|3983.14|3973.14|32
1620874870000|2021-05-13 03:01:10|3985.05|3975.05|3985.29|3975.29|3985.41|3975.41|3984.76|3974.76|33
1620874880000|2021-05-13 03:01:20|3985.42|3975.42|3984.62|3974.62|3985.42|3975.42|3982.94|3972.94|34
1620874890000|2021-05-13 03:01:30|3984.54|3974.54|3982.36|3972.36|3984.54|3974.54|3982.31|3972.31|34
1620874900000|2021-05-13 03:01:40|3982.51|3972.51|3984.07|3974.07|3984.4|3974.4|3982.03|3972.03|35
1620874910000|2021-05-13 03:01:50|3984.1|3974.1|3983.57|3973.57|3984.1|3974.1|3982.61|3972.61|29
1620874920000|2021-05-13 03:02:00|3983.26|3973.26|3982.72|3972.72|3983.65|3973.65|3982.52|3972.52|33
1620874930000|2021-05-13 03:02:10|3982.8|3972.8|3982.66|3972.66|3982.86|3972.86|3982.64|3972.64|24
1620874940000|2021-05-13 03:02:20|3982.52|3972.52|3980.18|3970.18|3982.67|3972.67|3979.76|3969.76|38
1620874950000|2021-05-13 03:02:30|3980.28|3970.28|3979.51|3969.51|3981.77|3971.77|3979.23|3969.23|37
1620874960000|2021-05-13 03:02:40|3979.39|3969.39|3975.25|3965.25|3979.63|3969.63|3974.82|3964.82|39
1620874970000|2021-05-13 03:02:50|3975.04|3965.04|3971.99|3961.99|3975.12|3965.12|3971.98|3961.98|37
1620874980000|2021-05-13 03:03:00|3971.72|3961.72|3970.29|3960.29|3971.72|3961.72|3967.77|3957.77|40
1620874990000|2021-05-13 03:03:10|3970.4|3960.4|3973.75|3963.75|3974.1|3964.1|3970.39|3960.39|36
1620875000000|2021-05-13 03:03:20|3973.89|3963.89|3972.93|3962.93|3973.89|3963.89|3970.27|3960.27|36
1620875010000|2021-05-13 03:03:30|3972.69|3962.69|3974.66|3964.66|3975.77|3965.77|3972.54|3962.54|36
1620875020000|2021-05-13 03:03:40|3974.18|3964.18|3968.6|3958.6|3974.18|3964.18|3968.6|3958.6|38
1620875030000|2021-05-13 03:03:50|3968.27|3958.27|3970.63|3960.63|3971|3961|3966.7|3956.7|39
1620875040000|2021-05-13 03:04:00|3970.76|3960.76|3970.32|3960.32|3973.28|3963.28|3970.03|3960.03|36
1620875050000|2021-05-13 03:04:10|3970.09|3960.09|3967.74|3957.74|3970.09|3960.09|3967.38|3957.38|39
1620875060000|2021-05-13 03:04:20|3967.75|3957.75|3963.12|3953.12|3967.75|3957.75|3961.7|3951.7|39
1620875070000|2021-05-13 03:04:30|3963.11|3953.11|3960.35|3950.35|3963.11|3953.11|3958.88|3948.88|37
1620875080000|2021-05-13 03:04:40|3960.36|3950.36|3959.49|3949.49|3961.99|3951.99|3959|3949|40
1620875090000|2021-05-13 03:04:50|3959.61|3949.61|3958.72|3948.72|3959.61|3949.61|3958.05|3948.05|33
1620875100000|2021-05-13 03:05:00|3959.07|3949.07|3959.27|3949.27|3960.98|3950.98|3958.24|3948.24|37
1620875110000|2021-05-13 03:05:10|3959.24|3949.24|3961.14|3951.14|3961.16|3951.16|3958.61|3948.61|39
1620875120000|2021-05-13 03:05:20|3961.3|3951.3|3964.39|3954.39|3964.48|3954.48|3961.29|3951.29|36
1620875130000|2021-05-13 03:05:30|3964.38|3954.38|3968.48|3958.48|3969.31|3959.31|3964.38|3954.38|37
1620875140000|2021-05-13 03:05:40|3968.57|3958.57|3965.48|3955.48|3968.79|3958.79|3964.97|3954.97|34
1620875150000|2021-05-13 03:05:50|3965.43|3955.43|3961.36|3951.36|3965.55|3955.55|3961.36|3951.36|37
1620875160000|2021-05-13 03:06:00|3961.44|3951.44|3961.58|3951.58|3962.7|3952.7|3960.89|3950.89|36
1620875170000|2021-05-13 03:06:10|3961.87|3951.87|3962.93|3952.93|3964.55|3954.55|3961.87|3951.87|38
1620875180000|2021-05-13 03:06:20|3962.96|3952.96|3963.06|3953.06|3964.22|3954.22|3962.5|3952.5|39
1620875190000|2021-05-13 03:06:30|3963.18|3953.18|3964.93|3954.93|3966.19|3956.19|3963.1|3953.1|38
1620875200000|2021-05-13 03:06:40|3964.73|3954.73|3968.58|3958.58|3969.15|3959.15|3963.21|3953.21|39
1620875210000|2021-05-13 03:06:50|3968.65|3958.65|3971.39|3961.39|3971.39|3961.39|3968.65|3958.65|36
1620875220000|2021-05-13 03:07:00|3972.1|3962.1|3973.49|3963.49|3973.62|3963.62|3972.09|3962.09|36
1620875230000|2021-05-13 03:07:10|3972.97|3962.97|3976.29|3966.29|3976.46|3966.46|3972.97|3962.97|37
1620875240000|2021-05-13 03:07:20|3976.26|3966.26|3977.94|3967.94|3978.15|3968.15|3975.87|3965.87|37
1620875250000|2021-05-13 03:07:30|3977.98|3967.98|3978.46|3968.46|3979.01|3969.01|3977.88|3967.88|29
1620875260000|2021-05-13 03:07:40|3978.03|3968.03|3976.31|3966.31|3978.03|3968.03|3976.12|3966.12|34
1620875270000|2021-05-13 03:07:50|3976.6|3966.6|3976.84|3966.84|3979.91|3969.91|3976.6|3966.6|39
1620875280000|2021-05-13 03:08:00|3976.81|3966.81|3978.94|3968.94|3978.94|3968.94|3976.81|3966.81|37
1620875290000|2021-05-13 03:08:10|3979.38|3969.38|3981.88|3971.88|3982.01|3972.01|3978.98|3968.98|38
1620875300000|2021-05-13 03:08:20|3981.89|3971.89|3979.27|3969.27|3983.31|3973.31|3979.27|3969.27|36
1620875310000|2021-05-13 03:08:30|3979.25|3969.25|3981.28|3971.28|3981.51|3971.51|3979.07|3969.07|37
1620875320000|2021-05-13 03:08:40|3981.46|3971.46|3986.47|3976.47|3986.47|3976.47|3981.26|3971.26|38
1620875330000|2021-05-13 03:08:50|3986.45|3976.45|3987.41|3977.41|3987.41|3977.41|3985.39|3975.39|34
1620875340000|2021-05-13 03:09:00|3987|3977|3985.98|3975.98|3987|3977|3984.43|3974.43|31
1620875350000|2021-05-13 03:09:10|3986.1|3976.1|3986.9|3976.9|3986.9|3976.9|3985.77|3975.77|35
1620875360000|2021-05-13 03:09:20|3986.76|3976.76|3981.7|3971.7|3986.9|3976.9|3981.7|3971.7|37
1620875370000|2021-05-13 03:09:30|3981.64|3971.64|3978.32|3968.32|3981.64|3971.64|3977.97|3967.97|36
1620875380000|2021-05-13 03:09:40|3978.21|3968.21|3972.8|3962.8|3978.22|3968.22|3972.78|3962.78|34
1620875390000|2021-05-13 03:09:50|3972.99|3962.99|3964.53|3954.53|3973.47|3963.47|3964.5|3954.5|40
1620875400000|2021-05-13 03:10:00|3964.45|3954.45|3963.71|3953.71|3965.84|3955.84|3962.3|3952.3|37
1620875410000|2021-05-13 03:10:10|3963.64|3953.64|3959.24|3949.24|3963.64|3953.64|3959.24|3949.24|39
1620875420000|2021-05-13 03:10:20|3959.23|3949.23|3953.06|3943.06|3959.47|3949.47|3953.06|3943.06|39
1620875430000|2021-05-13 03:10:30|3952.48|3942.48|3948.55|3938.55|3952.48|3942.48|3948.55|3938.55|40
1620875440000|2021-05-13 03:10:40|3948.56|3938.56|3949.59|3939.59|3950.18|3940.18|3948.45|3938.45|34
1620875450000|2021-05-13 03:10:50|3949.17|3939.17|3946.56|3936.56|3949.7|3939.7|3946.56|3936.56|39
1620875460000|2021-05-13 03:11:00|3946.5|3936.5|3944.47|3934.47|3948.38|3938.38|3944.26|3934.26|37
1620875470000|2021-05-13 03:11:10|3944.92|3934.92|3941.86|3931.86|3945.42|3935.42|3941.06|3931.06|34
1620875480000|2021-05-13 03:11:20|3941.87|3931.87|3942.12|3932.12|3945.47|3935.47|3941.87|3931.87|35
1620875490000|2021-05-13 03:11:30|3942.04|3932.04|3938.96|3928.96|3943.21|3933.21|3938.96|3928.96|34
1620875500000|2021-05-13 03:11:40|3938.91|3928.91|3937.33|3927.33|3938.91|3928.91|3936.1|3926.1|39
1620875510000|2021-05-13 03:11:50|3937.22|3927.22|3935.72|3925.72|3937.25|3927.25|3935.13|3925.13|35
1620875520000|2021-05-13 03:12:00|3935.98|3925.98|3935.81|3925.81|3939.22|3929.22|3935.81|3925.81|35
1620875530000|2021-05-13 03:12:10|3935.83|3925.83|3935.62|3925.62|3936.67|3926.67|3934.86|3924.86|33
1620875540000|2021-05-13 03:12:20|3935.6|3925.6|3935.37|3925.37|3935.73|3925.73|3934.67|3924.67|29
1620875550000|2021-05-13 03:12:30|3935.31|3925.31|3935.63|3925.63|3935.66|3925.66|3934.83|3924.83|31
1620875560000|2021-05-13 03:12:40|3935.54|3925.54|3929.54|3919.54|3935.54|3925.54|3926.45|3916.45|38
1620875570000|2021-05-13 03:12:50|3930.23|3920.23|3923.78|3913.78|3930.23|3920.23|3923.78|3913.78|40
1620875580000|2021-05-13 03:13:00|3923.64|3913.64|3926.69|3916.69|3927.12|3917.12|3922.89|3912.89|37
1620875590000|2021-05-13 03:13:10|3926.39|3916.39|3926.61|3916.61|3927.55|3917.55|3924.09|3914.09|38
1620875600000|2021-05-13 03:13:20|3926.81|3916.81|3927.82|3917.82|3928.52|3918.52|3926.61|3916.61|37
1620875610000|2021-05-13 03:13:30|3927.76|3917.76|3927.79|3917.79|3927.96|3917.96|3927.12|3917.12|27
1620875620000|2021-05-13 03:13:40|3927.77|3917.77|3928.61|3918.61|3930.14|3920.14|3927.47|3917.47|37
1620875630000|2021-05-13 03:13:50|3928.6|3918.6|3931.74|3921.74|3931.74|3921.74|3928.41|3918.41|33
1620875640000|2021-05-13 03:14:00|3931.81|3921.81|3939.16|3929.16|3939.5|3929.5|3931.25|3921.25|34
1620875650000|2021-05-13 03:14:10|3938.94|3928.94|3939.05|3929.05|3940.21|3930.21|3938.8|3928.8|35
1620875660000|2021-05-13 03:14:20|3939.07|3929.07|3939.3|3929.3|3939.36|3929.36|3934.27|3924.27|39
1620875670000|2021-05-13 03:14:30|3939.32|3929.32|3940|3930|3941|3931|3938.92|3928.92|35
1620875680000|2021-05-13 03:14:40|3939.64|3929.64|3938.96|3928.96|3940.06|3930.06|3938.69|3928.69|35
1620875690000|2021-05-13 03:14:50|3938.82|3928.82|3939.28|3929.28|3939.28|3929.28|3936.91|3926.91|35
1620875700000|2021-05-13 03:15:00|3939.48|3929.48|3940.5|3930.5|3940.56|3930.56|3939.03|3929.03|33
1620875710000|2021-05-13 03:15:10|3941.45|3931.45|3944.33|3934.33|3944.35|3934.35|3941.45|3931.45|35
1620875720000|2021-05-13 03:15:20|3944.14|3934.14|3940.56|3930.56|3944.38|3934.38|3940.56|3930.56|35
1620875730000|2021-05-13 03:15:30|3940.59|3930.59|3942.41|3932.41|3942.57|3932.57|3940.59|3930.59|29
1620875740000|2021-05-13 03:15:40|3942.42|3932.42|3945.04|3935.04|3945.17|3935.17|3942.32|3932.32|39
1620875750000|2021-05-13 03:15:50|3945.05|3935.05|3944.58|3934.58|3945.59|3935.59|3943.33|3933.33|38
1620875760000|2021-05-13 03:16:00|3945.15|3935.15|3947.4|3937.4|3947.64|3937.64|3945.15|3935.15|35
1620875770000|2021-05-13 03:16:10|3947.45|3937.45|3946.67|3936.67|3947.5|3937.5|3946.02|3936.02|34
1620875780000|2021-05-13 03:16:20|3946.66|3936.66|3941.36|3931.36|3946.68|3936.68|3941.36|3931.36|35
1620875790000|2021-05-13 03:16:30|3941.33|3931.33|3940.63|3930.63|3941.33|3931.33|3939.6|3929.6|38
1620875800000|2021-05-13 03:16:40|3940.45|3930.45|3939.1|3929.1|3941.06|3931.06|3939.1|3929.1|35
1620875810000|2021-05-13 03:16:50|3939.01|3929.01|3936.86|3926.86|3940.05|3930.05|3936.83|3926.83|37
1620875820000|2021-05-13 03:17:00|3937.78|3927.78|3937.67|3927.67|3937.78|3927.78|3936.07|3926.07|29
1620875830000|2021-05-13 03:17:10|3937.68|3927.68|3937.01|3927.01|3937.98|3927.98|3935.26|3925.26|38
1620875840000|2021-05-13 03:17:20|3937|3927|3936.6|3926.6|3937.11|3927.11|3934.46|3924.46|33
1620875850000|2021-05-13 03:17:30|3936.67|3926.67|3937.86|3927.86|3938.39|3928.39|3935.49|3925.49|37
1620875860000|2021-05-13 03:17:40|3937.72|3927.72|3941.52|3931.52|3941.56|3931.56|3937.51|3927.51|36
1620875870000|2021-05-13 03:17:50|3941.58|3931.58|3942.52|3932.52|3942.72|3932.72|3941.47|3931.47|35
1620875880000|2021-05-13 03:18:00|3942.48|3932.48|3948.06|3938.06|3948.06|3938.06|3942.43|3932.43|35
1620875890000|2021-05-13 03:18:10|3948.17|3938.17|3950.28|3940.28|3950.28|3940.28|3947.68|3937.68|33
1620875900000|2021-05-13 03:18:20|3950.31|3940.31|3949.27|3939.27|3950.59|3940.59|3948.2|3938.2|38
1620875910000|2021-05-13 03:18:30|3949.25|3939.25|3950.43|3940.43|3950.56|3940.56|3949.02|3939.02|36
1620875920000|2021-05-13 03:18:40|3952.7|3942.7|3954.95|3944.95|3954.95|3944.95|3952.7|3942.7|31
1620875930000|2021-05-13 03:18:50|3954.96|3944.96|3958.12|3948.12|3958.12|3948.12|3954.74|3944.74|31
1620875940000|2021-05-13 03:19:00|3958.02|3948.02|3956.73|3946.73|3959.16|3949.16|3956.55|3946.55|36
1620875950000|2021-05-13 03:19:10|3956.66|3946.66|3958.15|3948.15|3959.36|3949.36|3956.52|3946.52|36
1620875960000|2021-05-13 03:19:20|3958.35|3948.35|3958.57|3948.57|3960.19|3950.19|3958.19|3948.19|37
1620875970000|2021-05-13 03:19:30|3958.21|3948.21|3954.06|3944.06|3958.21|3948.21|3953.63|3943.63|39
1620875980000|2021-05-13 03:19:40|3953.89|3943.89|3955.23|3945.23|3955.47|3945.47|3953.89|3943.89|23
1620875990000|2021-05-13 03:19:50|3955.26|3945.26|3948.65|3938.65|3955.28|3945.28|3948.65|3938.65|35
1620876000000|2021-05-13 03:20:00|3948.35|3938.35|3949.18|3939.18|3949.71|3939.71|3945.69|3935.69|38
1620876010000|2021-05-13 03:20:10|3947.88|3937.88|3942.41|3932.41|3947.88|3937.88|3942.33|3932.33|39
1620876020000|2021-05-13 03:20:20|3942.33|3932.33|3935.67|3925.67|3942.33|3932.33|3935.07|3925.07|37
1620876030000|2021-05-13 03:20:30|3935.7|3925.7|3932.94|3922.94|3936.58|3926.58|3932.37|3922.37|38
1620876040000|2021-05-13 03:20:40|3932.93|3922.93|3933.63|3923.63|3935.21|3925.21|3932.77|3922.77|35
1620876050000|2021-05-13 03:20:50|3933.67|3923.67|3933.88|3923.88|3933.88|3923.88|3931.49|3921.49|33
1620876060000|2021-05-13 03:21:00|3934.01|3924.01|3933.72|3923.72|3934.12|3924.12|3931.53|3921.53|37
1620876070000|2021-05-13 03:21:10|3933.69|3923.69|3939.41|3929.41|3939.41|3929.41|3933.6|3923.6|35
1620876080000|2021-05-13 03:21:20|3939.31|3929.31|3941.71|3931.71|3943.06|3933.06|3939.06|3929.06|34
1620876090000|2021-05-13 03:21:30|3942.87|3932.87|3944.61|3934.61|3945.29|3935.29|3940.3|3930.3|39
1620876100000|2021-05-13 03:21:40|3945.14|3935.14|3946.47|3936.47|3946.49|3936.49|3941.43|3931.43|37
1620876110000|2021-05-13 03:21:50|3947.56|3937.56|3943.1|3933.1|3948.24|3938.24|3942.47|3932.47|37
1620876120000|2021-05-13 03:22:00|3944.05|3934.05|3947.22|3937.22|3947.46|3937.46|3944.05|3934.05|37
1620876130000|2021-05-13 03:22:10|3947.32|3937.32|3951.74|3941.74|3951.96|3941.96|3947.22|3937.22|33
1620876140000|2021-05-13 03:22:20|3951.83|3941.83|3947.61|3937.61|3951.89|3941.89|3947.61|3937.61|37
1620876150000|2021-05-13 03:22:30|3947.45|3937.45|3947.29|3937.29|3947.6|3937.6|3945.74|3935.74|36
1620876160000|2021-05-13 03:22:40|3947.33|3937.33|3948.28|3938.28|3949.2|3939.2|3947.26|3937.26|29
1620876170000|2021-05-13 03:22:50|3948.29|3938.29|3940.9|3930.9|3948.3|3938.3|3940.69|3930.69|37
1620876180000|2021-05-13 03:23:00|3940.85|3930.85|3941.72|3931.72|3943.22|3933.22|3940.64|3930.64|37
1620876190000|2021-05-13 03:23:10|3941.64|3931.64|3939.71|3929.71|3942.05|3932.05|3938.76|3928.76|34
1620876200000|2021-05-13 03:23:20|3939.72|3929.72|3936.1|3926.1|3939.72|3929.72|3936.04|3926.04|40
1620876210000|2021-05-13 03:23:30|3936.11|3926.11|3932.66|3922.66|3939.04|3929.04|3932.66|3922.66|39
1620876220000|2021-05-13 03:23:40|3932.67|3922.67|3933.6|3923.6|3936.87|3926.87|3930.95|3920.95|35
1620876230000|2021-05-13 03:23:50|3933.21|3923.21|3933.24|3923.24|3934.5|3924.5|3932.58|3922.58|39
1620876240000|2021-05-13 03:24:00|3933.28|3923.28|3932.07|3922.07|3934.08|3924.08|3932.02|3922.02|34
1620876250000|2021-05-13 03:24:10|3932.11|3922.11|3925.42|3915.42|3932.35|3922.35|3925.21|3915.21|39
1620876260000|2021-05-13 03:24:20|3925.4|3915.4|3925.47|3915.47|3925.74|3915.74|3924.55|3914.55|37
1620876270000|2021-05-13 03:24:30|3925.49|3915.49|3926.51|3916.51|3928.94|3918.94|3925.12|3915.12|38
1620876280000|2021-05-13 03:24:40|3926.45|3916.45|3924.93|3914.93|3926.45|3916.45|3924.93|3914.93|36
1620876290000|2021-05-13 03:24:50|3924.84|3914.84|3920.52|3910.52|3924.88|3914.88|3920.44|3910.44|31
1620876300000|2021-05-13 03:25:00|3920.23|3910.23|3919.96|3909.96|3920.71|3910.71|3918.39|3908.39|35
1620876310000|2021-05-13 03:25:10|3919.97|3909.97|3921.09|3911.09|3922.52|3912.52|3919.83|3909.83|34
1620876320000|2021-05-13 03:25:20|3921.11|3911.11|3921.76|3911.76|3922.76|3912.76|3920.85|3910.85|37
1620876330000|2021-05-13 03:25:30|3921.84|3911.84|3926.19|3916.19|3929.24|3919.24|3921.84|3911.84|34
1620876340000|2021-05-13 03:25:40|3926.2|3916.2|3925.29|3915.29|3929.16|3919.16|3925.29|3915.29|31
1620876350000|2021-05-13 03:25:50|3925.24|3915.24|3924.21|3914.21|3927.99|3917.99|3922.91|3912.91|39
1620876360000|2021-05-13 03:26:00|3924.36|3914.36|3927.62|3917.62|3927.82|3917.82|3922.58|3912.58|39
1620876370000|2021-05-13 03:26:10|3927.53|3917.53|3931.45|3921.45|3931.45|3921.45|3926.9|3916.9|32
1620876380000|2021-05-13 03:26:20|3931.56|3921.56|3934.99|3924.99|3935.98|3925.98|3930.92|3920.92|33
1620876390000|2021-05-13 03:26:30|3933.83|3923.83|3935.73|3925.73|3936|3926|3930.71|3920.71|38
1620876400000|2021-05-13 03:26:40|3935.84|3925.84|3933.51|3923.51|3937.95|3927.95|3933.51|3923.51|36
1620876410000|2021-05-13 03:26:50|3933.31|3923.31|3935.42|3925.42|3936.45|3926.45|3933.22|3923.22|36
1620876420000|2021-05-13 03:27:00|3935.28|3925.28|3938.76|3928.76|3938.76|3928.76|3935.28|3925.28|33
1620876430000|2021-05-13 03:27:10|3938.75|3928.75|3941.2|3931.2|3942.75|3932.75|3938.74|3928.74|39
1620876440000|2021-05-13 03:27:20|3941.24|3931.24|3942.39|3932.39|3942.39|3932.39|3941.24|3931.24|30
1620876450000|2021-05-13 03:27:30|3942.8|3932.8|3940.94|3930.94|3945.29|3935.29|3940.13|3930.13|38
1620876460000|2021-05-13 03:27:40|3941.04|3931.04|3940.64|3930.64|3941.76|3931.76|3939.89|3929.89|26
1620876470000|2021-05-13 03:27:50|3940.63|3930.63|3940.34|3930.34|3941.4|3931.4|3940.19|3930.19|38
1620876480000|2021-05-13 03:28:00|3940.35|3930.35|3929.97|3919.97|3940.4|3930.4|3929.77|3919.77|38
1620876490000|2021-05-13 03:28:10|3929.92|3919.92|3924.09|3914.09|3930.77|3920.77|3924.09|3914.09|39
1620876500000|2021-05-13 03:28:20|3923.98|3913.98|3923.35|3913.35|3924.68|3914.68|3922.85|3912.85|35
1620876510000|2021-05-13 03:28:30|3923.2|3913.2|3920.96|3910.96|3923.28|3913.28|3920.92|3910.92|36
1620876520000|2021-05-13 03:28:40|3920.94|3910.94|3920.11|3910.11|3921.05|3911.05|3920.06|3910.06|32
1620876530000|2021-05-13 03:28:50|3920.19|3910.19|3923.83|3913.83|3924.65|3914.65|3919.94|3909.94|36
1620876540000|2021-05-13 03:29:00|3923.9|3913.9|3921.65|3911.65|3924.56|3914.56|3921.62|3911.62|39
1620876550000|2021-05-13 03:29:10|3921.54|3911.54|3920.49|3910.49|3922.5|3912.5|3920.45|3910.45|36
1620876560000|2021-05-13 03:29:20|3920.39|3910.39|3919.78|3909.78|3920.79|3910.79|3919.66|3909.66|31
1620876570000|2021-05-13 03:29:30|3919.79|3909.79|3920.05|3910.05|3920.37|3910.37|3919.71|3909.71|29
1620876580000|2021-05-13 03:29:40|3919.98|3909.98|3919.18|3909.18|3919.98|3909.98|3917.81|3907.81|37
1620876590000|2021-05-13 03:29:50|3919.17|3909.17|3916.68|3906.68|3919.32|3909.32|3916.36|3906.36|33
1620876600000|2021-05-13 03:30:00|3916.58|3906.58|3915.82|3905.82|3917.07|3907.07|3914.99|3904.99|38
1620876610000|2021-05-13 03:30:10|3915.81|3905.81|3911.07|3901.07|3915.81|3905.81|3910.59|3900.59|38
1620876620000|2021-05-13 03:30:20|3910.98|3900.98|3908.77|3898.77|3911.18|3901.18|3908.77|3898.77|35
1620876630000|2021-05-13 03:30:30|3908.7|3898.7|3903.06|3893.06|3908.82|3898.82|3898.67|3888.67|39
1620876640000|2021-05-13 03:30:40|3902.9|3892.9|3899.49|3889.49|3904.56|3894.56|3898.95|3888.95|40
1620876650000|2021-05-13 03:30:50|3899.64|3889.64|3899.3|3889.3|3902.44|3892.44|3899.3|3889.3|37
1620876660000|2021-05-13 03:31:00|3899.21|3889.21|3897.9|3887.9|3899.21|3889.21|3894.52|3884.52|40
1620876670000|2021-05-13 03:31:10|3897.77|3887.77|3893.03|3883.03|3898.2|3888.2|3892.49|3882.49|39
1620876680000|2021-05-13 03:31:20|3893.11|3883.11|3889.28|3879.28|3893.11|3883.11|3888.53|3878.53|40
1620876690000|2021-05-13 03:31:30|3888.86|3878.86|3891.21|3881.21|3891.24|3881.24|3886.42|3876.42|36
1620876700000|2021-05-13 03:31:40|3891.16|3881.16|3893.07|3883.07|3897.14|3887.14|3891.16|3881.16|40
1620876710000|2021-05-13 03:31:50|3893.12|3883.12|3898.87|3888.87|3898.87|3888.87|3893.12|3883.12|38
1620876720000|2021-05-13 03:32:00|3899.59|3889.59|3901.6|3891.6|3901.6|3891.6|3894.85|3884.85|39
1620876730000|2021-05-13 03:32:10|3901.73|3891.73|3907.46|3897.46|3907.46|3897.46|3901.73|3891.73|38
1620876740000|2021-05-13 03:32:20|3907.55|3897.55|3906.54|3896.54|3908.12|3898.12|3903.56|3893.56|38
1620876750000|2021-05-13 03:32:30|3906.63|3896.63|3914.31|3904.31|3914.31|3904.31|3906.45|3896.45|40
1620876760000|2021-05-13 03:32:40|3914.11|3904.11|3915.59|3905.59|3916.47|3906.47|3913.89|3903.89|38
1620876770000|2021-05-13 03:32:50|3915.5|3905.5|3919.94|3909.94|3919.94|3909.94|3915.4|3905.4|34
1620876780000|2021-05-13 03:33:00|3919.79|3909.79|3920.94|3910.94|3922.93|3912.93|3918.17|3908.17|39
1620876790000|2021-05-13 03:33:10|3921.24|3911.24|3926.21|3916.21|3926.42|3916.42|3921.24|3911.24|36
1620876800000|2021-05-13 03:33:20|3926.04|3916.04|3930.48|3920.48|3930.74|3920.74|3923.46|3913.46|35
1620876810000|2021-05-13 03:33:30|3930.37|3920.37|3930.67|3920.67|3932.15|3922.15|3928.73|3918.73|36
1620876820000|2021-05-13 03:33:40|3930.97|3920.97|3932.08|3922.08|3933.52|3923.52|3930|3920|39
1620876830000|2021-05-13 03:33:50|3931.86|3921.86|3929.29|3919.29|3933.51|3923.51|3929.28|3919.28|32
1620876840000|2021-05-13 03:34:00|3929.33|3919.33|3922.22|3912.22|3929.71|3919.71|3922.22|3912.22|39
1620876850000|2021-05-13 03:34:10|3922.54|3912.54|3923.08|3913.08|3923.08|3913.08|3917.42|3907.42|40
1620876860000|2021-05-13 03:34:20|3923.12|3913.12|3921.33|3911.33|3926.1|3916.1|3921.33|3911.33|37
1620876870000|2021-05-13 03:34:30|3921.27|3911.27|3918.32|3908.32|3921.27|3911.27|3917.82|3907.82|36
1620876880000|2021-05-13 03:34:40|3918.28|3908.28|3911.1|3901.1|3920.3|3910.3|3911.1|3901.1|40
1620876890000|2021-05-13 03:34:50|3910.65|3900.65|3913.95|3903.95|3913.95|3903.95|3909.34|3899.34|37
1620876900000|2021-05-13 03:35:00|3913.97|3903.97|3923.03|3913.03|3923.03|3913.03|3913.97|3903.97|37
1620876910000|2021-05-13 03:35:10|3922.94|3912.94|3922.54|3912.54|3924.27|3914.27|3922.23|3912.23|38
1620876920000|2021-05-13 03:35:20|3922.48|3912.48|3924.96|3914.96|3925.02|3915.02|3922.48|3912.48|36
1620876930000|2021-05-13 03:35:30|3924.94|3914.94|3918.08|3908.08|3924.94|3914.94|3918.08|3908.08|39
1620876940000|2021-05-13 03:35:40|3917.87|3907.87|3920.14|3910.14|3920.22|3910.22|3917.02|3907.02|39
1620876950000|2021-05-13 03:35:50|3920.18|3910.18|3919.8|3909.8|3922.74|3912.74|3919.04|3909.04|40
1620876960000|2021-05-13 03:36:00|3919.79|3909.79|3920.33|3910.33|3920.71|3910.71|3915.52|3905.52|39
1620876970000|2021-05-13 03:36:10|3920.32|3910.32|3914.2|3904.2|3920.32|3910.32|3914.2|3904.2|38
1620876980000|2021-05-13 03:36:20|3913.76|3903.76|3913.97|3903.97|3914.24|3904.24|3912.33|3902.33|40
1620876990000|2021-05-13 03:36:30|3914.01|3904.01|3912.45|3902.45|3914.29|3904.29|3912.45|3902.45|35
1620877000000|2021-05-13 03:36:40|3912.42|3902.42|3912.98|3902.98|3913.58|3903.58|3910.7|3900.7|38
1620877010000|2021-05-13 03:36:50|3913|3903|3918.04|3908.04|3918.55|3908.55|3912.8|3902.8|35
1620877020000|2021-05-13 03:37:00|3917.89|3907.89|3911.54|3901.54|3917.89|3907.89|3911.32|3901.32|35
1620877030000|2021-05-13 03:37:10|3911.52|3901.52|3910.13|3900.13|3911.52|3901.52|3909.67|3899.67|34
1620877040000|2021-05-13 03:37:20|3910.16|3900.16|3909.1|3899.1|3910.21|3900.21|3907.76|3897.76|35
1620877050000|2021-05-13 03:37:30|3909.12|3899.12|3905.07|3895.07|3909.12|3899.12|3904.91|3894.91|38
1620877060000|2021-05-13 03:37:40|3905.06|3895.06|3905.74|3895.74|3907|3897|3904.83|3894.83|39
1620877070000|2021-05-13 03:37:50|3905.3|3895.3|3901.91|3891.91|3905.3|3895.3|3899.29|3889.29|39
1620877080000|2021-05-13 03:38:00|3901.95|3891.95|3893.98|3883.98|3902.78|3892.78|3892.59|3882.59|40
1620877090000|2021-05-13 03:38:10|3894.22|3884.22|3902.46|3892.46|3902.72|3892.72|3894.22|3884.22|40
1620877100000|2021-05-13 03:38:20|3902.65|3892.65|3897.68|3887.68|3903.13|3893.13|3895.49|3885.49|39
1620877110000|2021-05-13 03:38:30|3898.45|3888.45|3894.56|3884.56|3898.79|3888.79|3894.32|3884.32|40
1620877120000|2021-05-13 03:38:40|3894.58|3884.58|3892.59|3882.59|3895.4|3885.4|3892.43|3882.43|37
1620877130000|2021-05-13 03:38:50|3892.61|3882.61|3898.02|3888.02|3898.68|3888.68|3892.61|3882.61|40
1620877140000|2021-05-13 03:39:00|3898.14|3888.14|3895.37|3885.37|3898.14|3888.14|3895.32|3885.32|38
1620877150000|2021-05-13 03:39:10|3895.17|3885.17|3899.33|3889.33|3899.33|3889.33|3895.07|3885.07|35
1620877160000|2021-05-13 03:39:20|3899.51|3889.51|3897.18|3887.18|3899.96|3889.96|3897.18|3887.18|38
1620877170000|2021-05-13 03:39:30|3897.28|3887.28|3900.67|3890.67|3901.93|3891.93|3897.03|3887.03|40
1620877180000|2021-05-13 03:39:40|3900.36|3890.36|3894.45|3884.45|3900.39|3890.39|3894.45|3884.45|40
1620877190000|2021-05-13 03:39:50|3894.43|3884.43|3895.79|3885.79|3896.28|3886.28|3894.11|3884.11|36
1620877200000|2021-05-13 03:40:00|3895.8|3885.8|3893.09|3883.09|3896.04|3886.04|3893.09|3883.09|34
1620877210000|2021-05-13 03:40:10|3893.11|3883.11|3891.42|3881.42|3893.11|3883.11|3891.42|3881.42|30
1620877220000|2021-05-13 03:40:20|3891.43|3881.43|3890.92|3880.92|3892.55|3882.55|3890.92|3880.92|31
1620877230000|2021-05-13 03:40:30|3891.05|3881.05|3888.17|3878.17|3891.21|3881.21|3888.06|3878.06|34
1620877240000|2021-05-13 03:40:40|3888.18|3878.18|3888.69|3878.69|3888.69|3878.69|3886.94|3876.94|37
1620877250000|2021-05-13 03:40:50|3888.72|3878.72|3890.97|3880.97|3890.97|3880.97|3888.28|3878.28|35
1620877260000|2021-05-13 03:41:00|3891.51|3881.51|3895.39|3885.39|3895.5|3885.5|3891.46|3881.46|39
1620877270000|2021-05-13 03:41:10|3895.42|3885.42|3891.77|3881.77|3896.43|3886.43|3891.77|3881.77|35
1620877280000|2021-05-13 03:41:20|3891.66|3881.66|3890.19|3880.19|3891.66|3881.66|3887.4|3877.4|38
1620877290000|2021-05-13 03:41:30|3890.4|3880.4|3886.73|3876.73|3890.4|3880.4|3886.73|3876.73|39
1620877300000|2021-05-13 03:41:40|3886.38|3876.38|3883.66|3873.66|3886.38|3876.38|3881.77|3871.77|36
1620877310000|2021-05-13 03:41:50|3883.22|3873.22|3878.38|3868.38|3883.29|3873.29|3877.85|3867.85|37
1620877320000|2021-05-13 03:42:00|3878.39|3868.39|3878.38|3868.38|3879.1|3869.1|3876.95|3866.95|39
1620877330000|2021-05-13 03:42:10|3878.18|3868.18|3879.99|3869.99|3880.98|3870.98|3876.54|3866.54|40
1620877340000|2021-05-13 03:42:20|3880.74|3870.74|3883.11|3873.11|3883.18|3873.18|3880.74|3870.74|37
1620877350000|2021-05-13 03:42:30|3882.94|3872.94|3880.53|3870.53|3883.59|3873.59|3880.32|3870.32|39
1620877360000|2021-05-13 03:42:40|3880.22|3870.22|3888.58|3878.58|3888.58|3878.58|3880.22|3870.22|36
1620877370000|2021-05-13 03:42:50|3888.68|3878.68|3893.18|3883.18|3893.21|3883.21|3888.42|3878.42|37
1620877380000|2021-05-13 03:43:00|3893.2|3883.2|3892.37|3882.37|3895.38|3885.38|3892.37|3882.37|35
1620877390000|2021-05-13 03:43:10|3891.99|3881.99|3897.5|3887.5|3897.5|3887.5|3890.55|3880.55|36
1620877400000|2021-05-13 03:43:20|3897.1|3887.1|3899.11|3889.11|3899.46|3889.46|3897.1|3887.1|39
1620877410000|2021-05-13 03:43:30|3899.34|3889.34|3899.58|3889.58|3899.86|3889.86|3894.47|3884.47|40
1620877420000|2021-05-13 03:43:40|3897.03|3887.03|3899.82|3889.82|3900.44|3890.44|3897.03|3887.03|39
1620877430000|2021-05-13 03:43:50|3899.94|3889.94|3903.62|3893.62|3904.03|3894.03|3899.6|3889.6|29
1620877440000|2021-05-13 03:44:00|3902.7|3892.7|3902.13|3892.13|3902.9|3892.9|3899.17|3889.17|32
1620877450000|2021-05-13 03:44:10|3902.18|3892.18|3897.15|3887.15|3902.18|3892.18|3895.29|3885.29|39
1620877460000|2021-05-13 03:44:20|3897.2|3887.2|3892.31|3882.31|3897.75|3887.75|3892.31|3882.31|36
1620877470000|2021-05-13 03:44:30|3892.28|3882.28|3891.59|3881.59|3892.76|3882.76|3890.99|3880.99|37
1620877480000|2021-05-13 03:44:40|3891.49|3881.49|3882.41|3872.41|3891.57|3881.57|3882.41|3872.41|38
1620877490000|2021-05-13 03:44:50|3882.13|3872.13|3873.01|3863.01|3882.13|3872.13|3872.69|3862.69|39
1620877500000|2021-05-13 03:45:00|3872.19|3862.19|3875.81|3865.81|3876.3|3866.3|3870.93|3860.93|39
1620877510000|2021-05-13 03:45:10|3875.63|3865.63|3875.83|3865.83|3877.26|3867.26|3873.85|3863.85|40
1620877520000|2021-05-13 03:45:20|3875.94|3865.94|3874.8|3864.8|3878.73|3868.73|3874.8|3864.8|39
1620877530000|2021-05-13 03:45:30|3874.54|3864.54|3878.2|3868.2|3879.94|3869.94|3873.36|3863.36|38
1620877540000|2021-05-13 03:45:40|3878.21|3868.21|3882.23|3872.23|3885.34|3875.34|3878.2|3868.2|40
1620877550000|2021-05-13 03:45:50|3881.6|3871.6|3882.74|3872.74|3883.77|3873.77|3877.62|3867.62|40
1620877560000|2021-05-13 03:46:00|3882.31|3872.31|3888.19|3878.19|3888.93|3878.93|3880.04|3870.04|39
1620877570000|2021-05-13 03:46:10|3888.93|3878.93|3884.27|3874.27|3888.93|3878.93|3882.6|3872.6|39
1620877580000|2021-05-13 03:46:20|3884.12|3874.12|3890.64|3880.64|3890.64|3880.64|3884.12|3874.12|38
1620877590000|2021-05-13 03:46:30|3890.5|3880.5|3894.2|3884.2|3894.86|3884.86|3889.64|3879.64|39
1620877600000|2021-05-13 03:46:40|3894.17|3884.17|3898.45|3888.45|3899.15|3889.15|3893.97|3883.97|39
1620877610000|2021-05-13 03:46:50|3898.57|3888.57|3898.45|3888.45|3899.17|3889.17|3895.21|3885.21|40
1620877620000|2021-05-13 03:47:00|3898.63|3888.63|3898.92|3888.92|3901.09|3891.09|3898.63|3888.63|34
1620877630000|2021-05-13 03:47:10|3898.81|3888.81|3896.32|3886.32|3898.99|3888.99|3895.43|3885.43|36
1620877640000|2021-05-13 03:47:20|3896.33|3886.33|3897.77|3887.77|3897.81|3887.81|3896.28|3886.28|37
1620877650000|2021-05-13 03:47:30|3897.49|3887.49|3901.62|3891.62|3901.62|3891.62|3897.32|3887.32|37
1620877660000|2021-05-13 03:47:40|3901.64|3891.64|3905.7|3895.7|3905.83|3895.83|3901.21|3891.21|36
1620877670000|2021-05-13 03:47:50|3905.57|3895.57|3907.2|3897.2|3907.2|3897.2|3902.4|3892.4|36
1620877680000|2021-05-13 03:48:00|3907.15|3897.15|3906.5|3896.5|3908.1|3898.1|3906.5|3896.5|33
1620877690000|2021-05-13 03:48:10|3906.03|3896.03|3903.94|3893.94|3906.03|3896.03|3901.44|3891.44|39
1620877700000|2021-05-13 03:48:20|3904.04|3894.04|3899.21|3889.21|3904.04|3894.04|3899.02|3889.02|40
1620877710000|2021-05-13 03:48:30|3899.43|3889.43|3896.91|3886.91|3903.24|3893.24|3896.91|3886.91|38
1620877720000|2021-05-13 03:48:40|3896.87|3886.87|3895.54|3885.54|3897.54|3887.54|3895.52|3885.52|40
1620877730000|2021-05-13 03:48:50|3895.48|3885.48|3897.21|3887.21|3897.5|3887.5|3895.33|3885.33|36
1620877740000|2021-05-13 03:49:00|3897.04|3887.04|3895.03|3885.03|3897.04|3887.04|3893.66|3883.66|37
1620877750000|2021-05-13 03:49:10|3895.05|3885.05|3895.71|3885.71|3896.2|3886.2|3894.07|3884.07|38
1620877760000|2021-05-13 03:49:20|3895.72|3885.72|3895.19|3885.19|3895.8|3885.8|3894.69|3884.69|35
1620877770000|2021-05-13 03:49:30|3895.1|3885.1|3900.15|3890.15|3900.3|3890.3|3895.1|3885.1|35
1620877780000|2021-05-13 03:49:40|3900.26|3890.26|3902.64|3892.64|3902.72|3892.72|3900.26|3890.26|30
1620877790000|2021-05-13 03:49:50|3902.87|3892.87|3905.18|3895.18|3907.12|3897.12|3902.64|3892.64|39
1620877800000|2021-05-13 03:50:00|3905.04|3895.04|3910.08|3900.08|3910.08|3900.08|3903.26|3893.26|40
1620877810000|2021-05-13 03:50:10|3909.94|3899.94|3911.7|3901.7|3912.02|3902.02|3909.94|3899.94|31
1620877820000|2021-05-13 03:50:20|3911.64|3901.64|3914.87|3904.87|3914.87|3904.87|3911.36|3901.36|36
1620877830000|2021-05-13 03:50:30|3914.88|3904.88|3914.42|3904.42|3914.97|3904.97|3912.44|3902.44|38
1620877840000|2021-05-13 03:50:40|3914.65|3904.65|3912.25|3902.25|3914.77|3904.77|3912.07|3902.07|35
1620877850000|2021-05-13 03:50:50|3911.96|3901.96|3913.28|3903.28|3914.39|3904.39|3909.43|3899.43|39
1620877860000|2021-05-13 03:51:00|3913.08|3903.08|3912.38|3902.38|3913.68|3903.68|3910.57|3900.57|36
1620877870000|2021-05-13 03:51:10|3912.45|3902.45|3912.27|3902.27|3912.45|3902.45|3911.23|3901.23|38
1620877880000|2021-05-13 03:51:20|3912.39|3902.39|3911.8|3901.8|3912.39|3902.39|3911.44|3901.44|31
1620877890000|2021-05-13 03:51:30|3912.11|3902.11|3917.51|3907.51|3917.51|3907.51|3912.11|3902.11|37
1620877900000|2021-05-13 03:51:40|3917.68|3907.68|3916.92|3906.92|3918.22|3908.22|3916.38|3906.38|35
1620877910000|2021-05-13 03:51:50|3916.54|3906.54|3917.02|3907.02|3917.29|3907.29|3916.16|3906.16|33
1620877920000|2021-05-13 03:52:00|3917.12|3907.12|3918.66|3908.66|3918.92|3908.92|3916.99|3906.99|32
1620877930000|2021-05-13 03:52:10|3918.76|3908.76|3917.29|3907.29|3920.44|3910.44|3916.39|3906.39|36
1620877940000|2021-05-13 03:52:20|3917.25|3907.25|3917.96|3907.96|3917.96|3907.96|3916.99|3906.99|32
1620877950000|2021-05-13 03:52:30|3918.23|3908.23|3920.72|3910.72|3920.72|3910.72|3918.17|3908.17|36
1620877960000|2021-05-13 03:52:40|3920.68|3910.68|3922.23|3912.23|3922.38|3912.38|3920.21|3910.21|29
1620877970000|2021-05-13 03:52:50|3922.24|3912.24|3923.19|3913.19|3923.64|3913.64|3922.24|3912.24|36
1620877980000|2021-05-13 03:53:00|3923.04|3913.04|3920.49|3910.49|3923.68|3913.68|3920.49|3910.49|36
1620877990000|2021-05-13 03:53:10|3920.48|3910.48|3921.83|3911.83|3921.83|3911.83|3917.79|3907.79|40
1620878000000|2021-05-13 03:53:20|3921.72|3911.72|3920.63|3910.63|3921.72|3911.72|3919.51|3909.51|33
1620878010000|2021-05-13 03:53:30|3920.54|3910.54|3921.78|3911.78|3922.81|3912.81|3920.48|3910.48|33
1620878020000|2021-05-13 03:53:40|3921.8|3911.8|3923.58|3913.58|3923.64|3913.64|3921.72|3911.72|34
1620878030000|2021-05-13 03:53:50|3923.7|3913.7|3924.76|3914.76|3926.16|3916.16|3923.65|3913.65|36
1620878040000|2021-05-13 03:54:00|3924.79|3914.79|3924.65|3914.65|3925.02|3915.02|3924.25|3914.25|29
1620878050000|2021-05-13 03:54:10|3924.59|3914.59|3924.89|3914.89|3925.77|3915.77|3923.96|3913.96|34
1620878060000|2021-05-13 03:54:20|3925.3|3915.3|3925.93|3915.93|3927.09|3917.09|3925.3|3915.3|40
1620878070000|2021-05-13 03:54:30|3925.84|3915.84|3925.57|3915.57|3925.84|3915.84|3923.94|3913.94|39
1620878080000|2021-05-13 03:54:40|3925.52|3915.52|3926.32|3916.32|3927.29|3917.29|3924.92|3914.92|36
1620878090000|2021-05-13 03:54:50|3926.63|3916.63|3928.13|3918.13|3929.32|3919.32|3926.63|3916.63|35
1620878100000|2021-05-13 03:55:00|3928.09|3918.09|3927.45|3917.45|3928.09|3918.09|3925.48|3915.48|35
1620878110000|2021-05-13 03:55:10|3927.52|3917.52|3928.61|3918.61|3928.7|3918.7|3926.96|3916.96|37
1620878120000|2021-05-13 03:55:20|3928.67|3918.67|3927.01|3917.01|3928.76|3918.76|3927.01|3917.01|33
1620878130000|2021-05-13 03:55:30|3927.16|3917.16|3928.13|3918.13|3928.18|3918.18|3927.16|3917.16|34
1620878140000|2021-05-13 03:55:40|3928.16|3918.16|3931.02|3921.02|3931.51|3921.51|3928.05|3918.05|33
1620878150000|2021-05-13 03:55:50|3931.03|3921.03|3931.26|3921.26|3931.77|3921.77|3930.27|3920.27|36
1620878160000|2021-05-13 03:56:00|3931.37|3921.37|3930.95|3920.95|3931.49|3921.49|3929.62|3919.62|38
1620878170000|2021-05-13 03:56:10|3930.91|3920.91|3931.29|3921.29|3931.5|3921.5|3930.64|3920.64|35
1620878180000|2021-05-13 03:56:20|3931.26|3921.26|3930.19|3920.19|3931.66|3921.66|3927.2|3917.2|40
1620878190000|2021-05-13 03:56:30|3930.05|3920.05|3933.19|3923.19|3933.2|3923.2|3930.05|3920.05|36
1620878200000|2021-05-13 03:56:40|3933.11|3923.11|3934.82|3924.82|3935.24|3925.24|3933.11|3923.11|25
1620878210000|2021-05-13 03:56:50|3934.54|3924.54|3937.11|3927.11|3937.11|3927.11|3934.05|3924.05|37
1620878220000|2021-05-13 03:57:00|3937.36|3927.36|3933.28|3923.28|3938.27|3928.27|3933.28|3923.28|36
1620878230000|2021-05-13 03:57:10|3933.19|3923.19|3934.05|3924.05|3934.84|3924.84|3932.35|3922.35|39
1620878240000|2021-05-13 03:57:20|3934.07|3924.07|3934.6|3924.6|3934.62|3924.62|3933.9|3923.9|35
1620878250000|2021-05-13 03:57:30|3934.72|3924.72|3938.05|3928.05|3938.32|3928.32|3934.72|3924.72|32
1620878260000|2021-05-13 03:57:40|3937.93|3927.93|3937.36|3927.36|3939.31|3929.31|3937.36|3927.36|39
1620878270000|2021-05-13 03:57:50|3936.94|3926.94|3937.23|3927.23|3937.45|3927.45|3935.44|3925.44|32
1620878280000|2021-05-13 03:58:00|3937.19|3927.19|3937.92|3927.92|3938.49|3928.49|3935.58|3925.58|31
1620878290000|2021-05-13 03:58:10|3937.82|3927.82|3934.44|3924.44|3938.5|3928.5|3933.38|3923.38|37
1620878300000|2021-05-13 03:58:20|3934.36|3924.36|3935.62|3925.62|3936.07|3926.07|3934.32|3924.32|35
1620878310000|2021-05-13 03:58:30|3935.96|3925.96|3938.86|3928.86|3939.38|3929.38|3935.68|3925.68|38
1620878320000|2021-05-13 03:58:40|3938.69|3928.69|3941.57|3931.57|3942.38|3932.38|3938.69|3928.69|39
1620878330000|2021-05-13 03:58:50|3941.54|3931.54|3937.03|3927.03|3941.54|3931.54|3936.2|3926.2|37
1620878340000|2021-05-13 03:59:00|3937.06|3927.06|3936.59|3926.59|3937.38|3927.38|3936.36|3926.36|36
1620878350000|2021-05-13 03:59:10|3936.48|3926.48|3935.19|3925.19|3937.27|3927.27|3934.59|3924.59|38
1620878360000|2021-05-13 03:59:20|3935.16|3925.16|3941.84|3931.84|3942.2|3932.2|3935.16|3925.16|37
1620878370000|2021-05-13 03:59:30|3942.05|3932.05|3946.14|3936.14|3948.57|3938.57|3941.84|3931.84|40
1620878380000|2021-05-13 03:59:40|3946.02|3936.02|3947.98|3937.98|3949.45|3939.45|3945.57|3935.57|39
1620878390000|2021-05-13 03:59:50|3948.08|3938.08|3948.96|3938.96|3950.69|3940.69|3945.3|3935.3|40
1620878400000|2021-05-13 04:00:00|3949.03|3939.03|3953.72|3943.72|3953.83|3943.83|3946.32|3936.32|39
1620878410000|2021-05-13 04:00:10|3954.27|3944.27|3958.16|3948.16|3958.16|3948.16|3954.27|3944.27|40
1620878420000|2021-05-13 04:00:20|3958.07|3948.07|3962.48|3952.48|3962.72|3952.72|3957.8|3947.8|40
1620878430000|2021-05-13 04:00:30|3962.56|3952.56|3965.43|3955.43|3965.43|3955.43|3962.3|3952.3|37
1620878440000|2021-05-13 04:00:40|3965.96|3955.96|3970.66|3960.66|3970.77|3960.77|3965.72|3955.72|38
1620878450000|2021-05-13 04:00:50|3970.75|3960.75|3975.55|3965.55|3975.61|3965.61|3970.75|3960.75|38
1620878460000|2021-05-13 04:01:00|3975.69|3965.69|3972.62|3962.62|3975.69|3965.69|3970.34|3960.34|39
1620878470000|2021-05-13 04:01:10|3972.51|3962.51|3970.27|3960.27|3974.42|3964.42|3969.29|3959.29|38
1620878480000|2021-05-13 04:01:20|3970.36|3960.36|3965.81|3955.81|3970.36|3960.36|3965.81|3955.81|40
1620878490000|2021-05-13 04:01:30|3965.57|3955.57|3971.87|3961.87|3972.1|3962.1|3964.81|3954.81|40
1620878500000|2021-05-13 04:01:40|3972.02|3962.02|3971.25|3961.25|3972.02|3962.02|3965.93|3955.93|39
1620878510000|2021-05-13 04:01:50|3971.57|3961.57|3971.68|3961.68|3973|3963|3969.9|3959.9|39
1620878520000|2021-05-13 04:02:00|3971.64|3961.64|3968.25|3958.25|3971.64|3961.64|3968.25|3958.25|38
1620878530000|2021-05-13 04:02:10|3968.15|3958.15|3966.38|3956.38|3968.15|3958.15|3966.18|3956.18|36
1620878540000|2021-05-13 04:02:20|3966.36|3956.36|3971.4|3961.4|3971.81|3961.81|3966.33|3956.33|37
1620878550000|2021-05-13 04:02:30|3971.21|3961.21|3969.13|3959.13|3971.21|3961.21|3968.66|3958.66|38
1620878560000|2021-05-13 04:02:40|3969.01|3959.01|3970.01|3960.01|3970.96|3960.96|3968.72|3958.72|38
1620878570000|2021-05-13 04:02:50|3970.05|3960.05|3970.78|3960.78|3970.95|3960.95|3968.62|3958.62|38
1620878580000|2021-05-13 04:03:00|3970.66|3960.66|3977.99|3967.99|3977.99|3967.99|3970.66|3960.66|34
1620878590000|2021-05-13 04:03:10|3978.34|3968.34|3981.64|3971.64|3981.98|3971.98|3977.46|3967.46|37
1620878600000|2021-05-13 04:03:20|3981.57|3971.57|3986.74|3976.74|3986.74|3976.74|3980.72|3970.72|40
1620878610000|2021-05-13 04:03:30|3986.51|3976.51|3982.97|3972.97|3987.94|3977.94|3982.55|3972.55|39
1620878620000|2021-05-13 04:03:40|3982.13|3972.13|3980.91|3970.91|3982.13|3972.13|3980.12|3970.12|39
1620878630000|2021-05-13 04:03:50|3980.9|3970.9|3983.05|3973.05|3985.01|3975.01|3980.9|3970.9|36
1620878640000|2021-05-13 04:04:00|3983|3973|3981.96|3971.96|3983|3973|3981.67|3971.67|40
1620878650000|2021-05-13 04:04:10|3981.98|3971.98|3983.1|3973.1|3985.19|3975.19|3981.61|3971.61|37
1620878660000|2021-05-13 04:04:20|3983.16|3973.16|3984.17|3974.17|3984.9|3974.9|3983.16|3973.16|34
1620878670000|2021-05-13 04:04:30|3984.29|3974.29|3983.35|3973.35|3984.79|3974.79|3982.67|3972.67|36
1620878680000|2021-05-13 04:04:40|3982.71|3972.71|3980.7|3970.7|3982.77|3972.77|3979.36|3969.36|38
1620878690000|2021-05-13 04:04:50|3980.75|3970.75|3976.28|3966.28|3980.75|3970.75|3976|3966|35
1620878700000|2021-05-13 04:05:00|3976.29|3966.29|3973.4|3963.4|3978.07|3968.07|3971.78|3961.78|39
1620878710000|2021-05-13 04:05:10|3973.15|3963.15|3974.28|3964.28|3974.28|3964.28|3971.39|3961.39|39
1620878720000|2021-05-13 04:05:20|3975.19|3965.19|3972.33|3962.33|3975.23|3965.23|3971.85|3961.85|35
1620878730000|2021-05-13 04:05:30|3972.64|3962.64|3976.71|3966.71|3976.74|3966.74|3972.64|3962.64|36
1620878740000|2021-05-13 04:05:40|3976.77|3966.77|3981.43|3971.43|3982.87|3972.87|3976.77|3966.77|40
1620878750000|2021-05-13 04:05:50|3981.42|3971.42|3983.46|3973.46|3983.88|3973.88|3980.41|3970.41|34
1620878760000|2021-05-13 04:06:00|3983.11|3973.11|3981.58|3971.58|3983.4|3973.4|3981.58|3971.58|37
1620878770000|2021-05-13 04:06:10|3981.59|3971.59|3982.57|3972.57|3982.89|3972.89|3978.21|3968.21|37
1620878780000|2021-05-13 04:06:20|3982.01|3972.01|3986.48|3976.48|3986.5|3976.5|3981.28|3971.28|38
1620878790000|2021-05-13 04:06:30|3986.42|3976.42|3982.27|3972.27|3986.42|3976.42|3979.67|3969.67|38
1620878800000|2021-05-13 04:06:40|3983.12|3973.12|3982.19|3972.19|3984.98|3974.98|3982.05|3972.05|36
1620878810000|2021-05-13 04:06:50|3981.84|3971.84|3982.21|3972.21|3983.57|3973.57|3981.69|3971.69|36
1620878820000|2021-05-13 04:07:00|3982.07|3972.07|3982.67|3972.67|3982.67|3972.67|3978.2|3968.2|37
1620878830000|2021-05-13 04:07:10|3982.47|3972.47|3975.81|3965.81|3982.47|3972.47|3975.81|3965.81|38
1620878840000|2021-05-13 04:07:20|3975.63|3965.63|3971.28|3961.28|3975.63|3965.63|3970.21|3960.21|38
1620878850000|2021-05-13 04:07:30|3971.23|3961.23|3974.18|3964.18|3974.28|3964.28|3970.92|3960.92|35
1620878860000|2021-05-13 04:07:40|3974.69|3964.69|3974.54|3964.54|3974.97|3964.97|3973.19|3963.19|34
1620878870000|2021-05-13 04:07:50|3974.59|3964.59|3971.85|3961.85|3976.04|3966.04|3971.73|3961.73|35
1620878880000|2021-05-13 04:08:00|3971.84|3961.84|3970.89|3960.89|3972.34|3962.34|3969.85|3959.85|37
1620878890000|2021-05-13 04:08:10|3970.76|3960.76|3963.9|3953.9|3970.77|3960.77|3963.9|3953.9|39
1620878900000|2021-05-13 04:08:20|3963.89|3953.89|3968.74|3958.74|3968.98|3958.98|3963.53|3953.53|38
1620878910000|2021-05-13 04:08:30|3968.78|3958.78|3967.58|3957.58|3968.78|3958.78|3967.51|3957.51|39
1620878920000|2021-05-13 04:08:40|3967.35|3957.35|3966.69|3956.69|3967.35|3957.35|3962.84|3952.84|38
1620878930000|2021-05-13 04:08:50|3966.91|3956.91|3968.14|3958.14|3969.37|3959.37|3966.78|3956.78|38
1620878940000|2021-05-13 04:09:00|3968.19|3958.19|3967.86|3957.86|3968.61|3958.61|3967.18|3957.18|38
1620878950000|2021-05-13 04:09:10|3967.9|3957.9|3969.22|3959.22|3969.29|3959.29|3967.76|3957.76|31
1620878960000|2021-05-13 04:09:20|3969.21|3959.21|3971.41|3961.41|3973.25|3963.25|3969.21|3959.21|39
1620878970000|2021-05-13 04:09:30|3971.47|3961.47|3970.01|3960.01|3971.47|3961.47|3969.7|3959.7|36
1620878980000|2021-05-13 04:09:40|3970.06|3960.06|3973.38|3963.38|3973.6|3963.6|3970.06|3960.06|33
1620878990000|2021-05-13 04:09:50|3973.3|3963.3|3974.01|3964.01|3974.45|3964.45|3972.99|3962.99|34
1620879000000|2021-05-13 04:10:00|3974.49|3964.49|3972.52|3962.52|3974.49|3964.49|3972.5|3962.5|38
1620879010000|2021-05-13 04:10:10|3972.63|3962.63|3970.39|3960.39|3973.38|3963.38|3970.39|3960.39|28
1620879020000|2021-05-13 04:10:20|3970.48|3960.48|3970.15|3960.15|3972.41|3962.41|3970.07|3960.07|35
1620879030000|2021-05-13 04:10:30|3970.09|3960.09|3964.21|3954.21|3970.29|3960.29|3964.17|3954.17|39
1620879040000|2021-05-13 04:10:40|3964.22|3954.22|3963.4|3953.4|3964.25|3954.25|3963.09|3953.09|34
1620879050000|2021-05-13 04:10:50|3963.38|3953.38|3961.39|3951.39|3963.51|3953.51|3961.39|3951.39|36
1620879060000|2021-05-13 04:11:00|3961.51|3951.51|3956.49|3946.49|3961.59|3951.59|3956.49|3946.49|38
1620879070000|2021-05-13 04:11:10|3956.3|3946.3|3955.46|3945.46|3956.3|3946.3|3955.4|3945.4|37
1620879080000|2021-05-13 04:11:20|3955.5|3945.5|3960.83|3950.83|3960.83|3950.83|3955.39|3945.39|40
1620879090000|2021-05-13 04:11:30|3961.28|3951.28|3966.07|3956.07|3966.07|3956.07|3961.28|3951.28|36
1620879100000|2021-05-13 04:11:40|3966.69|3956.69|3961.85|3951.85|3966.89|3956.89|3961.85|3951.85|40
1620879110000|2021-05-13 04:11:50|3961.73|3951.73|3962.95|3952.95|3963.29|3953.29|3961.58|3951.58|39
1620879120000|2021-05-13 04:12:00|3963.04|3953.04|3962.62|3952.62|3963.89|3953.89|3962.62|3952.62|37
1620879130000|2021-05-13 04:12:10|3963.26|3953.26|3963.72|3953.72|3964.23|3954.23|3962.41|3952.41|35
1620879140000|2021-05-13 04:12:20|3963.88|3953.88|3963.96|3953.96|3964.44|3954.44|3963.75|3953.75|36
1620879150000|2021-05-13 04:12:30|3964.01|3954.01|3966.03|3956.03|3966.32|3956.32|3963.28|3953.28|30
1620879160000|2021-05-13 04:12:40|3966.04|3956.04|3964.81|3954.81|3966.21|3956.21|3964.32|3954.32|31
1620879170000|2021-05-13 04:12:50|3964.8|3954.8|3966.31|3956.31|3966.36|3956.36|3964.31|3954.31|31
1620879180000|2021-05-13 04:13:00|3966.26|3956.26|3974.9|3964.9|3977.3|3967.3|3966.26|3956.26|39
1620879190000|2021-05-13 04:13:10|3975.43|3965.43|3976.08|3966.08|3977.51|3967.51|3975.4|3965.4|39
1620879200000|2021-05-13 04:13:20|3976.09|3966.09|3975.79|3965.79|3976.48|3966.48|3973.45|3963.45|38
1620879210000|2021-05-13 04:13:30|3975.75|3965.75|3974.18|3964.18|3976.12|3966.12|3973.88|3963.88|38
1620879220000|2021-05-13 04:13:40|3974.79|3964.79|3970.64|3960.64|3975.28|3965.28|3970.14|3960.14|38
1620879230000|2021-05-13 04:13:50|3970.68|3960.68|3972.18|3962.18|3973.84|3963.84|3970.68|3960.68|39
1620879240000|2021-05-13 04:14:00|3972.38|3962.38|3973.51|3963.51|3974.21|3964.21|3972.37|3962.37|32
1620879250000|2021-05-13 04:14:10|3973.5|3963.5|3969.98|3959.98|3973.74|3963.74|3969.65|3959.65|33
1620879260000|2021-05-13 04:14:20|3969.97|3959.97|3971.31|3961.31|3971.51|3961.51|3969.86|3959.86|25
1620879270000|2021-05-13 04:14:30|3972.17|3962.17|3970.9|3960.9|3972.17|3962.17|3970.66|3960.66|33
1620879280000|2021-05-13 04:14:40|3970.92|3960.92|3970.59|3960.59|3972.21|3962.21|3970.32|3960.32|32
1620879290000|2021-05-13 04:14:50|3970.41|3960.41|3974.64|3964.64|3974.8|3964.8|3970.41|3960.41|39
1620879300000|2021-05-13 04:15:00|3974.81|3964.81|3971.01|3961.01|3975.16|3965.16|3970.7|3960.7|36
1620879310000|2021-05-13 04:15:10|3971.32|3961.32|3974.26|3964.26|3975.26|3965.26|3971.32|3961.32|40
1620879320000|2021-05-13 04:15:20|3974|3964|3972.43|3962.43|3974.69|3964.69|3972.43|3962.43|36
1620879330000|2021-05-13 04:15:30|3972.53|3962.53|3970.75|3960.75|3973.11|3963.11|3970.75|3960.75|33
1620879340000|2021-05-13 04:15:40|3970.7|3960.7|3968.13|3958.13|3970.7|3960.7|3968.13|3958.13|34
1620879350000|2021-05-13 04:15:50|3968.06|3958.06|3963.4|3953.4|3968.18|3958.18|3963.4|3953.4|34
1620879360000|2021-05-13 04:16:00|3963.25|3953.25|3959.72|3949.72|3963.64|3953.64|3959.34|3949.34|36
1620879370000|2021-05-13 04:16:10|3959.78|3949.78|3957.93|3947.93|3959.78|3949.78|3957.75|3947.75|35
1620879380000|2021-05-13 04:16:20|3957.89|3947.89|3959.2|3949.2|3959.2|3949.2|3957.09|3947.09|35
1620879390000|2021-05-13 04:16:30|3959.32|3949.32|3958.97|3948.97|3961.83|3951.83|3958.73|3948.73|37
1620879400000|2021-05-13 04:16:40|3959.11|3949.11|3958.53|3948.53|3959.82|3949.82|3958.53|3948.53|36
1620879410000|2021-05-13 04:16:50|3958.52|3948.52|3957.97|3947.97|3958.52|3948.52|3956.87|3946.87|35
1620879420000|2021-05-13 04:17:00|3958.15|3948.15|3956.02|3946.02|3958.49|3948.49|3956.02|3946.02|40
1620879430000|2021-05-13 04:17:10|3955.87|3945.87|3956.74|3946.74|3958.47|3948.47|3954.92|3944.92|40
1620879440000|2021-05-13 04:17:20|3956.68|3946.68|3957|3947|3957.81|3947.81|3956.68|3946.68|35
1620879450000|2021-05-13 04:17:30|3957.02|3947.02|3958.96|3948.96|3958.96|3948.96|3956.84|3946.84|34
1620879460000|2021-05-13 04:17:40|3958.97|3948.97|3957.38|3947.38|3959.32|3949.32|3957.38|3947.38|33
1620879470000|2021-05-13 04:17:50|3957.42|3947.42|3955.95|3945.95|3957.68|3947.68|3955.2|3945.2|36
1620879480000|2021-05-13 04:18:00|3956.17|3946.17|3956.82|3946.82|3957.16|3947.16|3956.12|3946.12|33
1620879490000|2021-05-13 04:18:10|3956.85|3946.85|3955.3|3945.3|3956.97|3946.97|3955.3|3945.3|35
1620879500000|2021-05-13 04:18:20|3955.21|3945.21|3952.95|3942.95|3955.31|3945.31|3952.43|3942.43|39
1620879510000|2021-05-13 04:18:30|3952.92|3942.92|3952.14|3942.14|3954.61|3944.61|3952.14|3942.14|36
1620879520000|2021-05-13 04:18:40|3952.1|3942.1|3949.1|3939.1|3952.57|3942.57|3949.1|3939.1|38
1620879530000|2021-05-13 04:18:50|3949.06|3939.06|3946.68|3936.68|3949.06|3939.06|3946.31|3936.31|35
1620879540000|2021-05-13 04:19:00|3947.08|3937.08|3949.65|3939.65|3949.65|3939.65|3947.08|3937.08|33
1620879550000|2021-05-13 04:19:10|3949.77|3939.77|3948.93|3938.93|3949.77|3939.77|3947.41|3937.41|38
1620879560000|2021-05-13 04:19:20|3949.09|3939.09|3951.62|3941.62|3951.79|3941.79|3949.07|3939.07|33
1620879570000|2021-05-13 04:19:30|3951.59|3941.59|3952.51|3942.51|3954.22|3944.22|3951.59|3941.59|34
1620879580000|2021-05-13 04:19:40|3952.34|3942.34|3950.67|3940.67|3952.34|3942.34|3950.67|3940.67|30
1620879590000|2021-05-13 04:19:50|3950.66|3940.66|3950.19|3940.19|3951.66|3941.66|3949.85|3939.85|36
1620879600000|2021-05-13 04:20:00|3950.37|3940.37|3952.98|3942.98|3952.98|3942.98|3950.37|3940.37|35
1620879610000|2021-05-13 04:20:10|3953.02|3943.02|3954.21|3944.21|3954.96|3944.96|3953.02|3943.02|33
1620879620000|2021-05-13 04:20:20|3954.23|3944.23|3958.85|3948.85|3958.85|3948.85|3954.23|3944.23|36
1620879630000|2021-05-13 04:20:30|3958.96|3948.96|3961.25|3951.25|3961.81|3951.81|3958.74|3948.74|38
1620879640000|2021-05-13 04:20:40|3961.22|3951.22|3961.56|3951.56|3962.33|3952.33|3960.19|3950.19|38
1620879650000|2021-05-13 04:20:50|3961.59|3951.59|3962.24|3952.24|3962.82|3952.82|3961.55|3951.55|36
1620879660000|2021-05-13 04:21:00|3962.26|3952.26|3960.69|3950.69|3962.29|3952.29|3960.69|3950.69|36
1620879670000|2021-05-13 04:21:10|3960.66|3950.66|3958.13|3948.13|3961.19|3951.19|3958.13|3948.13|40
1620879680000|2021-05-13 04:21:20|3957.88|3947.88|3954.76|3944.76|3957.88|3947.88|3954.76|3944.76|36
1620879690000|2021-05-13 04:21:30|3954.79|3944.79|3952.7|3942.7|3954.81|3944.81|3952.33|3942.33|30
1620879700000|2021-05-13 04:21:40|3952.63|3942.63|3949.17|3939.17|3952.63|3942.63|3948.81|3938.81|38
1620879710000|2021-05-13 04:21:50|3949.09|3939.09|3945.25|3935.25|3949.09|3939.09|3945.24|3935.24|34
1620879720000|2021-05-13 04:22:00|3945.17|3935.17|3943.5|3933.5|3946.6|3936.6|3942.75|3932.75|38
1620879730000|2021-05-13 04:22:10|3943.57|3933.57|3943.01|3933.01|3944.13|3934.13|3943.01|3933.01|33
1620879740000|2021-05-13 04:22:20|3943.06|3933.06|3944.29|3934.29|3944.76|3934.76|3942.88|3932.88|37
1620879750000|2021-05-13 04:22:30|3944.19|3934.19|3945.4|3935.4|3945.95|3935.95|3944.19|3934.19|33
1620879760000|2021-05-13 04:22:40|3945.83|3935.83|3948.19|3938.19|3948.7|3938.7|3945.55|3935.55|31
1620879770000|2021-05-13 04:22:50|3948.21|3938.21|3947.92|3937.92|3949.37|3939.37|3947.54|3937.54|33
1620879780000|2021-05-13 04:23:00|3947.88|3937.88|3947.35|3937.35|3948.01|3938.01|3946.12|3936.12|39
1620879790000|2021-05-13 04:23:10|3947.37|3937.37|3947.89|3937.89|3948.12|3938.12|3946.84|3936.84|34
1620879800000|2021-05-13 04:23:20|3947.99|3937.99|3949.41|3939.41|3949.5|3939.5|3947.99|3937.99|14
1620879810000|2021-05-13 04:23:30|3949.48|3939.48|3950.42|3940.42|3950.42|3940.42|3949.35|3939.35|30
1620879820000|2021-05-13 04:23:40|3950.8|3940.8|3949.73|3939.73|3952.64|3942.64|3948.9|3938.9|38
1620879830000|2021-05-13 04:23:50|3949.52|3939.52|3949.26|3939.26|3949.56|3939.56|3949.24|3939.24|24
1620879840000|2021-05-13 04:24:00|3949.36|3939.36|3950|3940|3950|3940|3949.24|3939.24|24
1620879850000|2021-05-13 04:24:10|3949.96|3939.96|3948.91|3938.91|3949.96|3939.96|3948.91|3938.91|27
1620879860000|2021-05-13 04:24:20|3948.89|3938.89|3949.06|3939.06|3949.19|3939.19|3948.8|3938.8|31
1620879870000|2021-05-13 04:24:30|3949.08|3939.08|3948.66|3938.66|3949.08|3939.08|3948.19|3938.19|33
1620879880000|2021-05-13 04:24:40|3948.68|3938.68|3948.41|3938.41|3948.9|3938.9|3948.41|3938.41|32
1620879890000|2021-05-13 04:24:50|3948.43|3938.43|3947.1|3937.1|3948.45|3938.45|3946.73|3936.73|28
1620879900000|2021-05-13 04:25:00|3947.52|3937.52|3947.23|3937.23|3947.82|3937.82|3946.88|3936.88|32
1620879910000|2021-05-13 04:25:10|3947.25|3937.25|3948.56|3938.56|3948.56|3938.56|3947.25|3937.25|35
1620879920000|2021-05-13 04:25:20|3948.46|3938.46|3948.49|3938.49|3948.66|3938.66|3947.73|3937.73|37
1620879930000|2021-05-13 04:25:30|3948.5|3938.5|3951.79|3941.79|3951.79|3941.79|3948.4|3938.4|27
1620879940000|2021-05-13 04:25:40|3951.86|3941.86|3954.12|3944.12|3954.49|3944.49|3951.82|3941.82|37
1620879950000|2021-05-13 04:25:50|3954.2|3944.2|3951.58|3941.58|3955.16|3945.16|3951.56|3941.56|37
1620879960000|2021-05-13 04:26:00|3951.99|3941.99|3952.53|3942.53|3952.91|3942.91|3951.8|3941.8|36
1620879970000|2021-05-13 04:26:10|3952.47|3942.47|3953.57|3943.57|3953.6|3943.6|3952.26|3942.26|29
1620879980000|2021-05-13 04:26:20|3953.58|3943.58|3953.72|3943.72|3953.91|3943.91|3953.16|3943.16|36
1620879990000|2021-05-13 04:26:30|3953.55|3943.55|3953.47|3943.47|3953.55|3943.55|3952.65|3942.65|34
1620880000000|2021-05-13 04:26:40|3953.4|3943.4|3954.15|3944.15|3954.19|3944.19|3953.26|3943.26|30
1620880010000|2021-05-13 04:26:50|3954.14|3944.14|3954.88|3944.88|3954.88|3944.88|3954.14|3944.14|29
1620880020000|2021-05-13 04:27:00|3954.84|3944.84|3954.94|3944.94|3955.15|3945.15|3954.65|3944.65|31
1620880030000|2021-05-13 04:27:10|3954.95|3944.95|3955.22|3945.22|3955.31|3945.31|3954.92|3944.92|21
1620880040000|2021-05-13 04:27:20|3955.08|3945.08|3955.22|3945.22|3955.3|3945.3|3955.08|3945.08|25
1620880050000|2021-05-13 04:27:30|3955.23|3945.23|3958.61|3948.61|3959.06|3949.06|3955.12|3945.12|32
1620880060000|2021-05-13 04:27:40|3958.69|3948.69|3960.72|3950.72|3961.45|3951.45|3958.69|3948.69|25
1620880070000|2021-05-13 04:27:50|3960.68|3950.68|3960.64|3950.64|3960.85|3950.85|3960.58|3950.58|23
1620880080000|2021-05-13 04:28:00|3960.63|3950.63|3962.46|3952.46|3962.49|3952.49|3960.4|3950.4|33
1620880090000|2021-05-13 04:28:10|3962.42|3952.42|3961.9|3951.9|3962.44|3952.44|3961.8|3951.8|31
1620880100000|2021-05-13 04:28:20|3961.89|3951.89|3962.15|3952.15|3962.75|3952.75|3961.89|3951.89|27
1620880110000|2021-05-13 04:28:30|3962.13|3952.13|3962.17|3952.17|3962.35|3952.35|3962.06|3952.06|20
1620880120000|2021-05-13 04:28:40|3962.18|3952.18|3962.4|3952.4|3962.42|3952.42|3961.92|3951.92|26
1620880130000|2021-05-13 04:28:50|3962.42|3952.42|3965.02|3955.02|3965.02|3955.02|3962.42|3952.42|30
1620880140000|2021-05-13 04:29:00|3965.1|3955.1|3966.03|3956.03|3966.44|3956.44|3965.1|3955.1|27
1620880150000|2021-05-13 04:29:10|3966.02|3956.02|3962.32|3952.32|3967.2|3957.2|3962.32|3952.32|36
1620880160000|2021-05-13 04:29:20|3962.37|3952.37|3962.49|3952.49|3962.92|3952.92|3961.83|3951.83|35
1620880170000|2021-05-13 04:29:30|3962.5|3952.5|3963.32|3953.32|3963.34|3953.34|3962.31|3952.31|32
1620880180000|2021-05-13 04:29:40|3963.36|3953.36|3965.23|3955.23|3965.78|3955.78|3963.31|3953.31|37
1620880190000|2021-05-13 04:29:50|3965.22|3955.22|3966.03|3956.03|3966.78|3956.78|3965.22|3955.22|33
1620880200000|2021-05-13 04:30:00|3966.05|3956.05|3962.2|3952.2|3966.05|3956.05|3962.2|3952.2|34
1620880210000|2021-05-13 04:30:10|3961.92|3951.92|3959.08|3949.08|3962.05|3952.05|3959.08|3949.08|38
1620880220000|2021-05-13 04:30:20|3958.59|3948.59|3956.74|3946.74|3958.59|3948.59|3956.74|3946.74|36
1620880230000|2021-05-13 04:30:30|3956.78|3946.78|3955.33|3945.33|3957.21|3947.21|3955.25|3945.25|34
1620880240000|2021-05-13 04:30:40|3955.29|3945.29|3954.82|3944.82|3955.81|3945.81|3954.6|3944.6|34
1620880250000|2021-05-13 04:30:50|3954.64|3944.64|3951.58|3941.58|3955.36|3945.36|3951.56|3941.56|38
1620880260000|2021-05-13 04:31:00|3951.65|3941.65|3949.54|3939.54|3952.71|3942.71|3949.36|3939.36|37
1620880270000|2021-05-13 04:31:10|3949.55|3939.55|3950.43|3940.43|3951.16|3941.16|3948.49|3938.49|37
1620880280000|2021-05-13 04:31:20|3950.37|3940.37|3949.1|3939.1|3950.37|3940.37|3949.1|3939.1|38
1620880290000|2021-05-13 04:31:30|3949.01|3939.01|3950.48|3940.48|3950.73|3940.73|3948.55|3938.55|37
1620880300000|2021-05-13 04:31:40|3950.52|3940.52|3949.05|3939.05|3950.54|3940.54|3948.82|3938.82|36
1620880310000|2021-05-13 04:31:50|3949.06|3939.06|3947.46|3937.46|3949.06|3939.06|3947.34|3937.34|32
1620880320000|2021-05-13 04:32:00|3947.84|3937.84|3947.3|3937.3|3948.51|3938.51|3947.05|3937.05|35
1620880330000|2021-05-13 04:32:10|3947.29|3937.29|3948.03|3938.03|3948.9|3938.9|3947.29|3937.29|35
1620880340000|2021-05-13 04:32:20|3948.02|3938.02|3946.9|3936.9|3948.48|3938.48|3946.9|3936.9|39
1620880350000|2021-05-13 04:32:30|3946.91|3936.91|3944.24|3934.24|3946.91|3936.91|3944.24|3934.24|35
1620880360000|2021-05-13 04:32:40|3944.26|3934.26|3939.83|3929.83|3944.26|3934.26|3939.76|3929.76|37
1620880370000|2021-05-13 04:32:50|3940.16|3930.16|3935.96|3925.96|3940.33|3930.33|3935.77|3925.77|37
1620880380000|2021-05-13 04:33:00|3935.94|3925.94|3941.29|3931.29|3941.85|3931.85|3935.94|3925.94|36
1620880390000|2021-05-13 04:33:10|3941.44|3931.44|3938.4|3928.4|3941.77|3931.77|3937.85|3927.85|38
1620880400000|2021-05-13 04:33:20|3938.81|3928.81|3939.43|3929.43|3939.82|3929.82|3935.76|3925.76|38
1620880410000|2021-05-13 04:33:30|3939.42|3929.42|3944.81|3934.81|3945.61|3935.61|3938.33|3928.33|39
1620880420000|2021-05-13 04:33:40|3944.76|3934.76|3945.7|3935.7|3947.33|3937.33|3944.61|3934.61|38
1620880430000|2021-05-13 04:33:50|3945.66|3935.66|3940.14|3930.14|3945.66|3935.66|3940.14|3930.14|39
1620880440000|2021-05-13 04:34:00|3939.7|3929.7|3942.78|3932.78|3942.82|3932.82|3939.26|3929.26|37
1620880450000|2021-05-13 04:34:10|3942.64|3932.64|3939.55|3929.55|3942.64|3932.64|3938.85|3928.85|36
1620880460000|2021-05-13 04:34:20|3939.46|3929.46|3939.2|3929.2|3939.75|3929.75|3938.8|3928.8|32
1620880470000|2021-05-13 04:34:30|3939.18|3929.18|3942.51|3932.51|3942.51|3932.51|3939.18|3929.18|32
1620880480000|2021-05-13 04:34:40|3942.92|3932.92|3940.02|3930.02|3943.47|3933.47|3939.54|3929.54|38
1620880490000|2021-05-13 04:34:50|3940.2|3930.2|3941.55|3931.55|3941.69|3931.69|3939.97|3929.97|33
1620880500000|2021-05-13 04:35:00|3941.34|3931.34|3944.15|3934.15|3944.15|3934.15|3941.33|3931.33|30
1620880510000|2021-05-13 04:35:10|3944.59|3934.59|3947.13|3937.13|3947.19|3937.19|3944.59|3934.59|29
1620880520000|2021-05-13 04:35:20|3947.14|3937.14|3948.56|3938.56|3950.32|3940.32|3947.14|3937.14|36
1620880530000|2021-05-13 04:35:30|3948.49|3938.49|3944.31|3934.31|3948.68|3938.68|3944.31|3934.31|38
1620880540000|2021-05-13 04:35:40|3944.46|3934.46|3946.5|3936.5|3946.51|3936.51|3944.46|3934.46|35
1620880550000|2021-05-13 04:35:50|3946.49|3936.49|3947.85|3937.85|3948.32|3938.32|3946.49|3936.49|32
1620880560000|2021-05-13 04:36:00|3947.86|3937.86|3949.03|3939.03|3949.03|3939.03|3947.85|3937.85|32
1620880570000|2021-05-13 04:36:10|3949.01|3939.01|3951.58|3941.58|3951.62|3941.62|3948.87|3938.87|30
1620880580000|2021-05-13 04:36:20|3952.82|3942.82|3950.02|3940.02|3952.85|3942.85|3950.02|3940.02|33
1620880590000|2021-05-13 04:36:30|3949.81|3939.81|3944.68|3934.68|3949.81|3939.81|3944.68|3934.68|37
1620880600000|2021-05-13 04:36:40|3944.54|3934.54|3945.06|3935.06|3946.41|3936.41|3944.49|3934.49|38
1620880610000|2021-05-13 04:36:50|3945.08|3935.08|3946.04|3936.04|3946.14|3936.14|3945.06|3935.06|28
1620880620000|2021-05-13 04:37:00|3946.13|3936.13|3943.61|3933.61|3946.13|3936.13|3943.58|3933.58|27
1620880630000|2021-05-13 04:37:10|3943.53|3933.53|3942.66|3932.66|3943.58|3933.58|3942.56|3932.56|27
1620880640000|2021-05-13 04:37:20|3942.69|3932.69|3942.39|3932.39|3942.81|3932.81|3942.39|3932.39|31
1620880650000|2021-05-13 04:37:30|3942.02|3932.02|3938.26|3928.26|3942.02|3932.02|3938.2|3928.2|36
1620880660000|2021-05-13 04:37:40|3938.25|3928.25|3940.06|3930.06|3940.06|3930.06|3938.18|3928.18|27
1620880670000|2021-05-13 04:37:50|3940.51|3930.51|3936.23|3926.23|3941.55|3931.55|3936.23|3926.23|38
1620880680000|2021-05-13 04:38:00|3935.19|3925.19|3934.51|3924.51|3935.19|3925.19|3933.81|3923.81|35
1620880690000|2021-05-13 04:38:10|3934.47|3924.47|3932.83|3922.83|3934.47|3924.47|3932.83|3922.83|36
1620880700000|2021-05-13 04:38:20|3932.39|3922.39|3929.12|3919.12|3932.39|3922.39|3928.99|3918.99|38
1620880710000|2021-05-13 04:38:30|3929.2|3919.2|3930.8|3920.8|3930.8|3920.8|3929.2|3919.2|33
1620880720000|2021-05-13 04:38:40|3930.93|3920.93|3929.31|3919.31|3932.06|3922.06|3929.29|3919.29|38
1620880730000|2021-05-13 04:38:50|3929.34|3919.34|3928.91|3918.91|3929.43|3919.43|3928.91|3918.91|27
1620880740000|2021-05-13 04:39:00|3928.84|3918.84|3929.79|3919.79|3929.79|3919.79|3928.77|3918.77|38
1620880750000|2021-05-13 04:39:10|3930.05|3920.05|3936.55|3926.55|3936.55|3926.55|3930.05|3920.05|38
1620880760000|2021-05-13 04:39:20|3936.77|3926.77|3937.27|3927.27|3938.04|3928.04|3936.77|3926.77|38
1620880770000|2021-05-13 04:39:30|3937.17|3927.17|3936.57|3926.57|3937.17|3927.17|3932.67|3922.67|40
1620880780000|2021-05-13 04:39:40|3936.79|3926.79|3933.55|3923.55|3936.79|3926.79|3933.55|3923.55|32
1620880790000|2021-05-13 04:39:50|3932.92|3922.92|3932.41|3922.41|3935.32|3925.32|3932.41|3922.41|35
1620880800000|2021-05-13 04:40:00|3932.35|3922.35|3928.78|3918.78|3932.73|3922.73|3928.78|3918.78|35
1620880810000|2021-05-13 04:40:10|3928.58|3918.58|3927.38|3917.38|3928.58|3918.58|3927.11|3917.11|34
1620880820000|2021-05-13 04:40:20|3927.35|3917.35|3922.37|3912.37|3927.35|3917.35|3922.37|3912.37|40
1620880830000|2021-05-13 04:40:30|3922.35|3912.35|3920.03|3910.03|3922.35|3912.35|3920.03|3910.03|32
1620880840000|2021-05-13 04:40:40|3920.01|3910.01|3917.61|3907.61|3920.01|3910.01|3917.25|3907.25|36
1620880850000|2021-05-13 04:40:50|3917.48|3907.48|3921.55|3911.55|3921.55|3911.55|3917.48|3907.48|37
1620880860000|2021-05-13 04:41:00|3921.88|3911.88|3918.17|3908.17|3922.45|3912.45|3918.17|3908.17|40
1620880870000|2021-05-13 04:41:10|3918.19|3908.19|3918.58|3908.58|3918.58|3908.58|3916.56|3906.56|38
1620880880000|2021-05-13 04:41:20|3918.9|3908.9|3922.12|3912.12|3922.12|3912.12|3918.8|3908.8|37
1620880890000|2021-05-13 04:41:30|3922.43|3912.43|3925.3|3915.3|3926.56|3916.56|3922.36|3912.36|35
1620880900000|2021-05-13 04:41:40|3925.29|3915.29|3921.97|3911.97|3925.32|3915.32|3921.68|3911.68|36
1620880910000|2021-05-13 04:41:50|3922.09|3912.09|3918.74|3908.74|3922.3|3912.3|3918.31|3908.31|39
1620880920000|2021-05-13 04:42:00|3918.02|3908.02|3919.69|3909.69|3920.08|3910.08|3917.87|3907.87|38
1620880930000|2021-05-13 04:42:10|3919.71|3909.71|3918.77|3908.77|3919.91|3909.91|3918.43|3908.43|31
1620880940000|2021-05-13 04:42:20|3918.58|3908.58|3917.21|3907.21|3920.47|3910.47|3917.17|3907.17|38
1620880950000|2021-05-13 04:42:30|3917.29|3907.29|3915.93|3905.93|3919.72|3909.72|3915.93|3905.93|37
1620880960000|2021-05-13 04:42:40|3915.73|3905.73|3918.03|3908.03|3919.58|3909.58|3914.76|3904.76|38
1620880970000|2021-05-13 04:42:50|3917.9|3907.9|3917.74|3907.74|3919.09|3909.09|3916.89|3906.89|35
1620880980000|2021-05-13 04:43:00|3917.84|3907.84|3924.19|3914.19|3924.27|3914.27|3917.72|3907.72|35
1620880990000|2021-05-13 04:43:10|3924.17|3914.17|3923.35|3913.35|3924.48|3914.48|3922.75|3912.75|35
1620881000000|2021-05-13 04:43:20|3923.41|3913.41|3923.38|3913.38|3923.71|3913.71|3923.01|3913.01|30
1620881010000|2021-05-13 04:43:30|3922.94|3912.94|3924.65|3914.65|3925.23|3915.23|3921.72|3911.72|37
1620881020000|2021-05-13 04:43:40|3925.18|3915.18|3924.8|3914.8|3926.26|3916.26|3923.94|3913.94|32
1620881030000|2021-05-13 04:43:50|3924.78|3914.78|3925.62|3915.62|3925.77|3915.77|3924.69|3914.69|32
1620881040000|2021-05-13 04:44:00|3925.53|3915.53|3925.52|3915.52|3926.19|3916.19|3924.94|3914.94|35
1620881050000|2021-05-13 04:44:10|3926.01|3916.01|3926.36|3916.36|3926.57|3916.57|3925.78|3915.78|19
1620881060000|2021-05-13 04:44:20|3926.24|3916.24|3924.26|3914.26|3926.37|3916.37|3923.35|3913.35|28
1620881070000|2021-05-13 04:44:30|3923.96|3913.96|3924.51|3914.51|3924.92|3914.92|3923.68|3913.68|34
1620881080000|2021-05-13 04:44:40|3925.1|3915.1|3924.73|3914.73|3925.66|3915.66|3924.63|3914.63|33
1620881090000|2021-05-13 04:44:50|3924.69|3914.69|3921.92|3911.92|3924.71|3914.71|3921.28|3911.28|35
1620881100000|2021-05-13 04:45:00|3921.83|3911.83|3916.12|3906.12|3921.84|3911.84|3916.07|3906.07|36
1620881110000|2021-05-13 04:45:10|3915.55|3905.55|3917.33|3907.33|3917.67|3907.67|3915.3|3905.3|38
1620881120000|2021-05-13 04:45:20|3917.3|3907.3|3915.06|3905.06|3917.3|3907.3|3915.03|3905.03|38
1620881130000|2021-05-13 04:45:30|3914.98|3904.98|3916.35|3906.35|3916.35|3906.35|3914.67|3904.67|36
1620881140000|2021-05-13 04:45:40|3916.36|3906.36|3914.46|3904.46|3916.38|3906.38|3913.94|3903.94|40
1620881150000|2021-05-13 04:45:50|3913.82|3903.82|3910.41|3900.41|3913.82|3903.82|3910.39|3900.39|39
1620881160000|2021-05-13 04:46:00|3910.45|3900.45|3920.98|3910.98|3920.98|3910.98|3910.45|3900.45|38
1620881170000|2021-05-13 04:46:10|3921.25|3911.25|3923.4|3913.4|3923.74|3913.74|3921.17|3911.17|38
1620881180000|2021-05-13 04:46:20|3923.39|3913.39|3921.9|3911.9|3923.84|3913.84|3921.2|3911.2|38
1620881190000|2021-05-13 04:46:30|3921.75|3911.75|3919.22|3909.22|3921.75|3911.75|3917.81|3907.81|37
1620881200000|2021-05-13 04:46:40|3919.29|3909.29|3916.99|3906.99|3920.06|3910.06|3916.23|3906.23|37
1620881210000|2021-05-13 04:46:50|3916.87|3906.87|3916.12|3906.12|3917.92|3907.92|3916.12|3906.12|38
1620881220000|2021-05-13 04:47:00|3915.97|3905.97|3920.56|3910.56|3921.62|3911.62|3915.96|3905.96|39
1620881230000|2021-05-13 04:47:10|3920.62|3910.62|3918.26|3908.26|3921.88|3911.88|3918.19|3908.19|39
1620881240000|2021-05-13 04:47:20|3918.31|3908.31|3919.79|3909.79|3921.65|3911.65|3917.48|3907.48|39
1620881250000|2021-05-13 04:47:30|3919.86|3909.86|3921.13|3911.13|3921.83|3911.83|3919.81|3909.81|35
1620881260000|2021-05-13 04:47:40|3921.24|3911.24|3919.62|3909.62|3921.24|3911.24|3919.61|3909.61|34
1620881270000|2021-05-13 04:47:50|3919.72|3909.72|3920.38|3910.38|3920.77|3910.77|3919.72|3909.72|37
1620881280000|2021-05-13 04:48:00|3920.24|3910.24|3927.45|3917.45|3927.89|3917.89|3920.24|3910.24|38
1620881290000|2021-05-13 04:48:10|3927.16|3917.16|3924.09|3914.09|3928.27|3918.27|3923.96|3913.96|39
1620881300000|2021-05-13 04:48:20|3923.56|3913.56|3922.13|3912.13|3924.47|3914.47|3921.96|3911.96|38
1620881310000|2021-05-13 04:48:30|3922.5|3912.5|3923.25|3913.25|3923.25|3913.25|3921.56|3911.56|37
1620881320000|2021-05-13 04:48:40|3923.04|3913.04|3923.29|3913.29|3923.29|3913.29|3921.37|3911.37|39
1620881330000|2021-05-13 04:48:50|3923.52|3913.52|3921.69|3911.69|3923.52|3913.52|3921.46|3911.46|35
1620881340000|2021-05-13 04:49:00|3921.91|3911.91|3923.54|3913.54|3923.64|3913.64|3921.89|3911.89|29
1620881350000|2021-05-13 04:49:10|3923.51|3913.51|3922.73|3912.73|3923.79|3913.79|3922.71|3912.71|33
1620881360000|2021-05-13 04:49:20|3922.7|3912.7|3921.58|3911.58|3922.73|3912.73|3920.74|3910.74|36
1620881370000|2021-05-13 04:49:30|3921.7|3911.7|3922.71|3912.71|3923.4|3913.4|3921.7|3911.7|34
1620881380000|2021-05-13 04:49:40|3922.74|3912.74|3920.68|3910.68|3922.82|3912.82|3920.68|3910.68|31
1620881390000|2021-05-13 04:49:50|3920.26|3910.26|3920.34|3910.34|3921.09|3911.09|3919.89|3909.89|37
1620881400000|2021-05-13 04:50:00|3920.1|3910.1|3920.48|3910.48|3920.6|3910.6|3918.93|3908.93|36
1620881410000|2021-05-13 04:50:10|3920.14|3910.14|3922.74|3912.74|3922.75|3912.75|3920.11|3910.11|37
1620881420000|2021-05-13 04:50:20|3922.67|3912.67|3923.13|3913.13|3923.46|3913.46|3922.67|3912.67|28
1620881430000|2021-05-13 04:50:30|3923.23|3913.23|3926.68|3916.68|3926.88|3916.88|3923.15|3913.15|24
1620881440000|2021-05-13 04:50:40|3927.14|3917.14|3928|3918|3929.77|3919.77|3925.99|3915.99|33
1620881450000|2021-05-13 04:50:50|3928.05|3918.05|3925.51|3915.51|3928.18|3918.18|3924.86|3914.86|34
1620881460000|2021-05-13 04:51:00|3925.84|3915.84|3924.68|3914.68|3926.38|3916.38|3924.6|3914.6|37
1620881470000|2021-05-13 04:51:10|3924.61|3914.61|3924.21|3914.21|3925.85|3915.85|3923.5|3913.5|33
1620881480000|2021-05-13 04:51:20|3923.89|3913.89|3922.25|3912.25|3923.89|3913.89|3922.2|3912.2|36
1620881490000|2021-05-13 04:51:30|3922.2|3912.2|3922.69|3912.69|3924.72|3914.72|3922.13|3912.13|34
1620881500000|2021-05-13 04:51:40|3922.9|3912.9|3922.83|3912.83|3923.95|3913.95|3922.71|3912.71|36
1620881510000|2021-05-13 04:51:50|3922.84|3912.84|3923.42|3913.42|3925.73|3915.73|3922.79|3912.79|35
1620881520000|2021-05-13 04:52:00|3923.66|3913.66|3921.75|3911.75|3923.66|3913.66|3921.22|3911.22|31
1620881530000|2021-05-13 04:52:10|3921.92|3911.92|3920.69|3910.69|3922.3|3912.3|3920.69|3910.69|38
1620881540000|2021-05-13 04:52:20|3920.51|3910.51|3919.88|3909.88|3920.58|3910.58|3919.86|3909.86|30
1620881550000|2021-05-13 04:52:30|3919.89|3909.89|3919.64|3909.64|3920.65|3910.65|3919.4|3909.4|24
1620881560000|2021-05-13 04:52:40|3919.65|3909.65|3915.59|3905.59|3919.88|3909.88|3915.59|3905.59|39
1620881570000|2021-05-13 04:52:50|3915.57|3905.57|3914.63|3904.63|3916.26|3906.26|3913.87|3903.87|37
1620881580000|2021-05-13 04:53:00|3914.67|3904.67|3912.06|3902.06|3915.73|3905.73|3912.06|3902.06|37
1620881590000|2021-05-13 04:53:10|3911.87|3901.87|3909.01|3899.01|3911.87|3901.87|3908.47|3898.47|37
1620881600000|2021-05-13 04:53:20|3908.98|3898.98|3907.53|3897.53|3908.98|3898.98|3907.09|3897.09|36
1620881610000|2021-05-13 04:53:30|3907.44|3897.44|3906.97|3896.97|3907.44|3897.44|3904.61|3894.61|39
1620881620000|2021-05-13 04:53:40|3906.6|3896.6|3906.62|3896.62|3906.65|3896.65|3905.8|3895.8|32
1620881630000|2021-05-13 04:53:50|3906.56|3896.56|3909.72|3899.72|3911.78|3901.78|3906.56|3896.56|39
1620881640000|2021-05-13 04:54:00|3909.74|3899.74|3910.19|3900.19|3910.4|3900.4|3909.29|3899.29|31
1620881650000|2021-05-13 04:54:10|3910.08|3900.08|3909.42|3899.42|3910.08|3900.08|3907.92|3897.92|40
1620881660000|2021-05-13 04:54:20|3909.51|3899.51|3909.47|3899.47|3909.79|3899.79|3909.36|3899.36|33
1620881670000|2021-05-13 04:54:30|3909.49|3899.49|3910.12|3900.12|3910.14|3900.14|3909.49|3899.49|30
1620881680000|2021-05-13 04:54:40|3910.14|3900.14|3909.78|3899.78|3910.65|3900.65|3909.05|3899.05|36
1620881690000|2021-05-13 04:54:50|3909.63|3899.63|3907.31|3897.31|3909.63|3899.63|3906.85|3896.85|38
1620881700000|2021-05-13 04:55:00|3907.4|3897.4|3905.32|3895.32|3907.57|3897.57|3905.22|3895.22|37
1620881710000|2021-05-13 04:55:10|3905.29|3895.29|3905.97|3895.97|3906.09|3896.09|3905.29|3895.29|34
1620881720000|2021-05-13 04:55:20|3905.96|3895.96|3906.13|3896.13|3906.19|3896.19|3905.21|3895.21|30
1620881730000|2021-05-13 04:55:30|3906.12|3896.12|3905.49|3895.49|3906.24|3896.24|3905.36|3895.36|34
1620881740000|2021-05-13 04:55:40|3905.55|3895.55|3905.39|3895.39|3905.55|3895.55|3905.08|3895.08|21
1620881750000|2021-05-13 04:55:50|3905.38|3895.38|3900.76|3890.76|3905.42|3895.42|3900.76|3890.76|32
1620881760000|2021-05-13 04:56:00|3901.08|3891.08|3900.87|3890.87|3904.17|3894.17|3900.86|3890.86|38
1620881770000|2021-05-13 04:56:10|3900.83|3890.83|3901.82|3891.82|3901.82|3891.82|3899.93|3889.93|31
1620881780000|2021-05-13 04:56:20|3902.93|3892.93|3898.37|3888.37|3903.2|3893.2|3898.37|3888.37|39
1620881790000|2021-05-13 04:56:30|3898.28|3888.28|3895.61|3885.61|3898.34|3888.34|3895.33|3885.33|33
1620881800000|2021-05-13 04:56:40|3895.6|3885.6|3895.83|3885.83|3896.68|3886.68|3895.6|3885.6|33
1620881810000|2021-05-13 04:56:50|3895.59|3885.59|3900.45|3890.45|3900.45|3890.45|3895.59|3885.59|35
1620881820000|2021-05-13 04:57:00|3900.27|3890.27|3902.65|3892.65|3902.65|3892.65|3899.85|3889.85|37
1620881830000|2021-05-13 04:57:10|3903.66|3893.66|3907.33|3897.33|3908.23|3898.23|3902.22|3892.22|40
1620881840000|2021-05-13 04:57:20|3907.21|3897.21|3904|3894|3907.47|3897.47|3903.64|3893.64|39
1620881850000|2021-05-13 04:57:30|3904.04|3894.04|3906.92|3896.92|3907.24|3897.24|3903.54|3893.54|38
1620881860000|2021-05-13 04:57:40|3906.73|3896.73|3907.28|3897.28|3907.28|3897.28|3904.78|3894.78|34
1620881870000|2021-05-13 04:57:50|3907.39|3897.39|3908.52|3898.52|3909.1|3899.1|3907.39|3897.39|36
1620881880000|2021-05-13 04:58:00|3908.39|3898.39|3904.56|3894.56|3909.18|3899.18|3904.56|3894.56|40
1620881890000|2021-05-13 04:58:10|3904.79|3894.79|3904.17|3894.17|3905.5|3895.5|3903.69|3893.69|38
1620881900000|2021-05-13 04:58:20|3904.18|3894.18|3908.81|3898.81|3909.17|3899.17|3904.13|3894.13|35
1620881910000|2021-05-13 04:58:30|3908.98|3898.98|3910.16|3900.16|3910.18|3900.18|3908.74|3898.74|39
1620881920000|2021-05-13 04:58:40|3909.9|3899.9|3909.48|3899.48|3909.9|3899.9|3908.71|3898.71|33
1620881930000|2021-05-13 04:58:50|3909.87|3899.87|3911.04|3901.04|3911.41|3901.41|3909.55|3899.55|38
1620881940000|2021-05-13 04:59:00|3911.38|3901.38|3911.74|3901.74|3911.74|3901.74|3910.71|3900.71|28
1620881950000|2021-05-13 04:59:10|3911.94|3901.94|3911.73|3901.73|3913.68|3903.68|3910.57|3900.57|39
1620881960000|2021-05-13 04:59:20|3912.61|3902.61|3913.77|3903.77|3914.03|3904.03|3912.38|3902.38|38
1620881970000|2021-05-13 04:59:30|3913.9|3903.9|3914.38|3904.38|3914.43|3904.43|3913.47|3903.47|37
1620881980000|2021-05-13 04:59:40|3914.37|3904.37|3911.24|3901.24|3914.38|3904.38|3910.63|3900.63|36
1620881990000|2021-05-13 04:59:50|3911.43|3901.43|3910.74|3900.74|3911.61|3901.61|3910.59|3900.59|33
1620882000000|2021-05-13 05:00:00|3910.72|3900.72|3913.6|3903.6|3913.6|3903.6|3910.72|3900.72|34
1620882010000|2021-05-13 05:00:10|3913.76|3903.76|3917.31|3907.31|3917.47|3907.47|3913.71|3903.71|33
1620882020000|2021-05-13 05:00:20|3918.65|3908.65|3919.87|3909.87|3920.17|3910.17|3918.65|3908.65|35
1620882030000|2021-05-13 05:00:30|3919.75|3909.75|3920.75|3910.75|3920.75|3910.75|3919.47|3909.47|33
1620882040000|2021-05-13 05:00:40|3920.84|3910.84|3920.9|3910.9|3921.49|3911.49|3920.66|3910.66|38
1620882050000|2021-05-13 05:00:50|3921.44|3911.44|3921.77|3911.77|3921.82|3911.82|3920.73|3910.73|29
1620882060000|2021-05-13 05:01:00|3921.86|3911.86|3925.45|3915.45|3925.45|3915.45|3921.86|3911.86|32
1620882070000|2021-05-13 05:01:10|3925.41|3915.41|3927.27|3917.27|3927.6|3917.6|3925.22|3915.22|38
1620882080000|2021-05-13 05:01:20|3927.39|3917.39|3928.76|3918.76|3928.76|3918.76|3926.8|3916.8|35
1620882090000|2021-05-13 05:01:30|3928.99|3918.99|3929.88|3919.88|3930.28|3920.28|3928.99|3918.99|39
1620882100000|2021-05-13 05:01:40|3929.72|3919.72|3931.89|3921.89|3931.9|3921.9|3929.41|3919.41|38
1620882110000|2021-05-13 05:01:50|3931.85|3921.85|3932.39|3922.39|3932.4|3922.4|3931.85|3921.85|34
1620882120000|2021-05-13 05:02:00|3932.4|3922.4|3931.53|3921.53|3932.4|3922.4|3931.24|3921.24|32
1620882130000|2021-05-13 05:02:10|3931.68|3921.68|3933.84|3923.84|3935.28|3925.28|3931.68|3921.68|37
1620882140000|2021-05-13 05:02:20|3933.82|3923.82|3931.11|3921.11|3934.62|3924.62|3931.11|3921.11|37
1620882150000|2021-05-13 05:02:30|3930.65|3920.65|3933.81|3923.81|3933.87|3923.87|3930.61|3920.61|33
1620882160000|2021-05-13 05:02:40|3933.8|3923.8|3933.66|3923.66|3933.89|3923.89|3933.42|3923.42|31
1620882170000|2021-05-13 05:02:50|3933|3923|3933.62|3923.62|3933.62|3923.62|3932.51|3922.51|38
1620882180000|2021-05-13 05:03:00|3933.68|3923.68|3934.19|3924.19|3934.32|3924.32|3933.51|3923.51|28
1620882190000|2021-05-13 05:03:10|3934.06|3924.06|3935.05|3925.05|3935.27|3925.27|3932.71|3922.71|39
1620882200000|2021-05-13 05:03:20|3935|3925|3934.96|3924.96|3935.41|3925.41|3934.7|3924.7|37
1620882210000|2021-05-13 05:03:30|3935.03|3925.03|3930.72|3920.72|3935.03|3925.03|3930.36|3920.36|36
1620882220000|2021-05-13 05:03:40|3930.59|3920.59|3930.73|3920.73|3930.73|3920.73|3930.05|3920.05|33
1620882230000|2021-05-13 05:03:50|3930.74|3920.74|3929.17|3919.17|3930.74|3920.74|3928.63|3918.63|40
1620882240000|2021-05-13 05:04:00|3929.05|3919.05|3930.01|3920.01|3930.37|3920.37|3928.91|3918.91|36
1620882250000|2021-05-13 05:04:10|3930.09|3920.09|3928.67|3918.67|3930.48|3920.48|3928.67|3918.67|34
1620882260000|2021-05-13 05:04:20|3928.57|3918.57|3924.96|3914.96|3928.65|3918.65|3924.96|3914.96|35
1620882270000|2021-05-13 05:04:30|3924.84|3914.84|3925.54|3915.54|3925.64|3915.64|3924.68|3914.68|33
1620882280000|2021-05-13 05:04:40|3925.46|3915.46|3924.71|3914.71|3925.61|3915.61|3924.58|3914.58|38
1620882290000|2021-05-13 05:04:50|3924.56|3914.56|3923.71|3913.71|3924.6|3914.6|3923.71|3913.71|31
1620882300000|2021-05-13 05:05:00|3923.67|3913.67|3917.83|3907.83|3923.67|3913.67|3917.83|3907.83|37
1620882310000|2021-05-13 05:05:10|3917.21|3907.21|3918.01|3908.01|3918.79|3908.79|3915.87|3905.87|39
1620882320000|2021-05-13 05:05:20|3917.82|3907.82|3921.89|3911.89|3921.89|3911.89|3917.78|3907.78|38
1620882330000|2021-05-13 05:05:30|3922.77|3912.77|3925.44|3915.44|3925.56|3915.56|3922.55|3912.55|40
1620882340000|2021-05-13 05:05:40|3925.96|3915.96|3926.94|3916.94|3927.06|3917.06|3925.36|3915.36|39
1620882350000|2021-05-13 05:05:50|3928.19|3918.19|3930.25|3920.25|3930.25|3920.25|3928.03|3918.03|38
1620882360000|2021-05-13 05:06:00|3929.9|3919.9|3930.1|3920.1|3930.14|3920.14|3929.19|3919.19|39
1620882370000|2021-05-13 05:06:10|3930.19|3920.19|3935.05|3925.05|3935.14|3925.14|3930.19|3920.19|38
1620882380000|2021-05-13 05:06:20|3935.2|3925.2|3942.03|3932.03|3942.03|3932.03|3934.82|3924.82|33
1620882390000|2021-05-13 05:06:30|3942.05|3932.05|3945.6|3935.6|3946.74|3936.74|3940.34|3930.34|38
1620882400000|2021-05-13 05:06:40|3944.69|3934.69|3946.12|3936.12|3946.41|3936.41|3944.19|3934.19|36
1620882410000|2021-05-13 05:06:50|3945.7|3935.7|3944.03|3934.03|3946.01|3936.01|3944.03|3934.03|38
1620882420000|2021-05-13 05:07:00|3943.96|3933.96|3943.63|3933.63|3944.46|3934.46|3943.35|3933.35|37
1620882430000|2021-05-13 05:07:10|3943.78|3933.78|3943.75|3933.75|3944.51|3934.51|3943.41|3933.41|35
1620882440000|2021-05-13 05:07:20|3943.88|3933.88|3947.47|3937.47|3947.85|3937.85|3943.84|3933.84|39
1620882450000|2021-05-13 05:07:30|3947.84|3937.84|3948.65|3938.65|3948.83|3938.83|3947.51|3937.51|34
1620882460000|2021-05-13 05:07:40|3948.55|3938.55|3949.34|3939.34|3949.76|3939.76|3948.55|3938.55|29
1620882470000|2021-05-13 05:07:50|3949.36|3939.36|3950.94|3940.94|3951.27|3941.27|3949.36|3939.36|27
1620882480000|2021-05-13 05:08:00|3952.63|3942.63|3952.77|3942.77|3952.77|3942.77|3952.43|3942.43|18
1620882490000|2021-05-13 05:08:10|3952.78|3942.78|3952.38|3942.38|3952.78|3942.78|3952.25|3942.25|27
1620882500000|2021-05-13 05:08:20|3952.35|3942.35|3951.69|3941.69|3952.64|3942.64|3951.18|3941.18|37
1620882510000|2021-05-13 05:08:30|3951.9|3941.9|3953.1|3943.1|3953.43|3943.43|3951.9|3941.9|28
1620882520000|2021-05-13 05:08:40|3952.83|3942.83|3949.24|3939.24|3953.76|3943.76|3949.06|3939.06|36
1620882530000|2021-05-13 05:08:50|3949.22|3939.22|3952.04|3942.04|3952.22|3942.22|3949.14|3939.14|39
1620882540000|2021-05-13 05:09:00|3952.14|3942.14|3955.19|3945.19|3955.2|3945.2|3952.05|3942.05|37
1620882550000|2021-05-13 05:09:10|3955.21|3945.21|3957.47|3947.47|3957.47|3947.47|3955.09|3945.09|39
1620882560000|2021-05-13 05:09:20|3958.1|3948.1|3959.2|3949.2|3959.47|3949.47|3958|3948|38
1620882570000|2021-05-13 05:09:30|3959.29|3949.29|3956.94|3946.94|3959.35|3949.35|3955.93|3945.93|38
1620882580000|2021-05-13 05:09:40|3956.57|3946.57|3955.5|3945.5|3956.74|3946.74|3954.45|3944.45|35
1620882590000|2021-05-13 05:09:50|3955.01|3945.01|3959.97|3949.97|3960.04|3950.04|3955.01|3945.01|33
1620882600000|2021-05-13 05:10:00|3960.14|3950.14|3959.13|3949.13|3960.18|3950.18|3957.88|3947.88|39
1620882610000|2021-05-13 05:10:10|3959.12|3949.12|3954.41|3944.41|3959.2|3949.2|3953.53|3943.53|38
1620882620000|2021-05-13 05:10:20|3955.18|3945.18|3956.9|3946.9|3957.14|3947.14|3955.12|3945.12|35
1620882630000|2021-05-13 05:10:30|3956.89|3946.89|3957.97|3947.97|3960.64|3950.64|3956.77|3946.77|37
1620882640000|2021-05-13 05:10:40|3957.39|3947.39|3956.71|3946.71|3958.28|3948.28|3956.43|3946.43|32
1620882650000|2021-05-13 05:10:50|3956.53|3946.53|3953.93|3943.93|3956.79|3946.79|3953.54|3943.54|33
1620882660000|2021-05-13 05:11:00|3953.92|3943.92|3954.33|3944.33|3955.13|3945.13|3953.88|3943.88|35
1620882670000|2021-05-13 05:11:10|3954.32|3944.32|3954.58|3944.58|3955.64|3945.64|3953.84|3943.84|36
1620882680000|2021-05-13 05:11:20|3954.33|3944.33|3952.17|3942.17|3954.33|3944.33|3951.28|3941.28|38
1620882690000|2021-05-13 05:11:30|3952.34|3942.34|3949.01|3939.01|3952.5|3942.5|3948.82|3938.82|38
1620882700000|2021-05-13 05:11:40|3949|3939|3950.11|3940.11|3951.27|3941.27|3949|3939|35
1620882710000|2021-05-13 05:11:50|3950.02|3940.02|3950.29|3940.29|3950.81|3940.81|3950.02|3940.02|33
1620882720000|2021-05-13 05:12:00|3950.09|3940.09|3950.11|3940.11|3950.14|3940.14|3949.82|3939.82|28
1620882730000|2021-05-13 05:12:10|3950.19|3940.19|3954.82|3944.82|3954.87|3944.87|3950.14|3940.14|37
1620882740000|2021-05-13 05:12:20|3954.72|3944.72|3953.12|3943.12|3954.93|3944.93|3952.67|3942.67|37
1620882750000|2021-05-13 05:12:30|3953.11|3943.11|3954.43|3944.43|3954.53|3944.53|3952.99|3942.99|30
1620882760000|2021-05-13 05:12:40|3954.41|3944.41|3954.67|3944.67|3954.8|3944.8|3954.31|3944.31|36
1620882770000|2021-05-13 05:12:50|3954.66|3944.66|3951.59|3941.59|3954.71|3944.71|3951.59|3941.59|31
1620882780000|2021-05-13 05:13:00|3951.58|3941.58|3954.55|3944.55|3954.55|3944.55|3951.26|3941.26|36
1620882790000|2021-05-13 05:13:10|3955.28|3945.28|3957.16|3947.16|3957.93|3947.93|3955.28|3945.28|34
1620882800000|2021-05-13 05:13:20|3957.39|3947.39|3958.18|3948.18|3958.34|3948.34|3956.87|3946.87|36
1620882810000|2021-05-13 05:13:30|3958.15|3948.15|3959.26|3949.26|3959.26|3949.26|3957.79|3947.79|32
1620882820000|2021-05-13 05:13:40|3959.81|3949.81|3960.57|3950.57|3960.63|3950.63|3959.38|3949.38|34
1620882830000|2021-05-13 05:13:50|3960.66|3950.66|3961.96|3951.96|3962.03|3952.03|3960.5|3950.5|33
1620882840000|2021-05-13 05:14:00|3962.06|3952.06|3972.85|3962.85|3972.85|3962.85|3962|3952|40
1620882850000|2021-05-13 05:14:10|3973.29|3963.29|3971.89|3961.89|3973.68|3963.68|3968.93|3958.93|38
1620882860000|2021-05-13 05:14:20|3971.46|3961.46|3975.32|3965.32|3975.32|3965.32|3971.28|3961.28|39
1620882870000|2021-05-13 05:14:30|3975.34|3965.34|3971.8|3961.8|3975.35|3965.35|3971.56|3961.56|39
1620882880000|2021-05-13 05:14:40|3970.78|3960.78|3968.44|3958.44|3970.78|3960.78|3966.23|3956.23|39
1620882890000|2021-05-13 05:14:50|3968.94|3958.94|3974.7|3964.7|3974.7|3964.7|3968.65|3958.65|37
1620882900000|2021-05-13 05:15:00|3974.64|3964.64|3974.98|3964.98|3975.34|3965.34|3973.28|3963.28|39
1620882910000|2021-05-13 05:15:10|3974.86|3964.86|3976.93|3966.93|3976.93|3966.93|3974.86|3964.86|33
1620882920000|2021-05-13 05:15:20|3977.07|3967.07|3977.61|3967.61|3979.13|3969.13|3977.07|3967.07|40
1620882930000|2021-05-13 05:15:30|3977.56|3967.56|3972.93|3962.93|3977.56|3967.56|3972.88|3962.88|39
1620882940000|2021-05-13 05:15:40|3973.18|3963.18|3971.34|3961.34|3973.18|3963.18|3970.66|3960.66|37
1620882950000|2021-05-13 05:15:50|3972.16|3962.16|3972.38|3962.38|3972.38|3962.38|3971.58|3961.58|35
1620882960000|2021-05-13 05:16:00|3972.37|3962.37|3974.16|3964.16|3976.43|3966.43|3972.21|3962.21|38
1620882970000|2021-05-13 05:16:10|3974.15|3964.15|3972.92|3962.92|3974.67|3964.67|3972.9|3962.9|24
1620882980000|2021-05-13 05:16:20|3972.76|3962.76|3974.94|3964.94|3975.17|3965.17|3972.65|3962.65|34
1620882990000|2021-05-13 05:16:30|3974.97|3964.97|3976.77|3966.77|3978.04|3968.04|3974.97|3964.97|37
1620883000000|2021-05-13 05:16:40|3976.25|3966.25|3973.7|3963.7|3976.25|3966.25|3972.86|3962.86|38
1620883010000|2021-05-13 05:16:50|3973.66|3963.66|3971.06|3961.06|3973.66|3963.66|3969.98|3959.98|38
1620883020000|2021-05-13 05:17:00|3971.08|3961.08|3965.29|3955.29|3971.18|3961.18|3964.94|3954.94|32
1620883030000|2021-05-13 05:17:10|3964.56|3954.56|3964.9|3954.9|3966.8|3956.8|3964.38|3954.38|39
1620883040000|2021-05-13 05:17:20|3964.94|3954.94|3966.51|3956.51|3966.73|3956.73|3964.75|3954.75|32
1620883050000|2021-05-13 05:17:30|3966.53|3956.53|3967.3|3957.3|3969.4|3959.4|3966.53|3956.53|38
1620883060000|2021-05-13 05:17:40|3967.37|3957.37|3970.25|3960.25|3970.27|3960.27|3967.37|3957.37|34
1620883070000|2021-05-13 05:17:50|3970.39|3960.39|3970.35|3960.35|3972.12|3962.12|3970.35|3960.35|34
1620883080000|2021-05-13 05:18:00|3970|3960|3970.02|3960.02|3970.14|3960.14|3969.53|3959.53|28
1620883090000|2021-05-13 05:18:10|3970.07|3960.07|3970.71|3960.71|3970.71|3960.71|3969.81|3959.81|34
1620883100000|2021-05-13 05:18:20|3971.15|3961.15|3972.3|3962.3|3972.7|3962.7|3971.11|3961.11|34
1620883110000|2021-05-13 05:18:30|3972.34|3962.34|3973.68|3963.68|3973.72|3963.72|3972.27|3962.27|39
1620883120000|2021-05-13 05:18:40|3973.71|3963.71|3977.23|3967.23|3977.23|3967.23|3973.51|3963.51|37
1620883130000|2021-05-13 05:18:50|3977.32|3967.32|3975.83|3965.83|3977.32|3967.32|3975.83|3965.83|34
1620883140000|2021-05-13 05:19:00|3975.84|3965.84|3978.41|3968.41|3979.03|3969.03|3975.75|3965.75|35
1620883150000|2021-05-13 05:19:10|3978.4|3968.4|3975.66|3965.66|3978.57|3968.57|3975.53|3965.53|37
1620883160000|2021-05-13 05:19:20|3975.49|3965.49|3973.1|3963.1|3975.49|3965.49|3971.12|3961.12|35
1620883170000|2021-05-13 05:19:30|3973.12|3963.12|3966.89|3956.89|3974.19|3964.19|3966.89|3956.89|38
1620883180000|2021-05-13 05:19:40|3966.43|3956.43|3968.69|3958.69|3968.92|3958.92|3966.19|3956.19|39
1620883190000|2021-05-13 05:19:50|3969.56|3959.56|3969.54|3959.54|3969.8|3959.8|3968.75|3958.75|33
1620883200000|2021-05-13 05:20:00|3969.72|3959.72|3968.98|3958.98|3969.86|3959.86|3968.77|3958.77|24
1620883210000|2021-05-13 05:20:10|3968.97|3958.97|3969.75|3959.75|3969.99|3959.99|3968.57|3958.57|36
1620883220000|2021-05-13 05:20:20|3969.84|3959.84|3972.92|3962.92|3973.03|3963.03|3969.84|3959.84|35
1620883230000|2021-05-13 05:20:30|3972.91|3962.91|3974.23|3964.23|3974.39|3964.39|3972.91|3962.91|30
1620883240000|2021-05-13 05:20:40|3974.54|3964.54|3976.6|3966.6|3976.97|3966.97|3974.54|3964.54|35
1620883250000|2021-05-13 05:20:50|3976.59|3966.59|3976.22|3966.22|3976.62|3966.62|3975.8|3965.8|37
1620883260000|2021-05-13 05:21:00|3976.17|3966.17|3974.48|3964.48|3976.17|3966.17|3974.16|3964.16|34
1620883270000|2021-05-13 05:21:10|3974.4|3964.4|3977.08|3967.08|3977.08|3967.08|3974.2|3964.2|31
1620883280000|2021-05-13 05:21:20|3977.21|3967.21|3978.8|3968.8|3978.8|3968.8|3977.21|3967.21|32
1620883290000|2021-05-13 05:21:30|3978.79|3968.79|3979.76|3969.76|3979.78|3969.78|3978.79|3968.79|36
1620883300000|2021-05-13 05:21:40|3979.82|3969.82|3980.79|3970.79|3981.6|3971.6|3979.82|3969.82|33
1620883310000|2021-05-13 05:21:50|3980.56|3970.56|3978.72|3968.72|3980.56|3970.56|3978.21|3968.21|33
1620883320000|2021-05-13 05:22:00|3978.68|3968.68|3977.54|3967.54|3978.69|3968.69|3975.86|3965.86|36
1620883330000|2021-05-13 05:22:10|3977.53|3967.53|3977.06|3967.06|3977.53|3967.53|3975.58|3965.58|40
1620883340000|2021-05-13 05:22:20|3977.57|3967.57|3979.75|3969.75|3980.03|3970.03|3976.88|3966.88|37
1620883350000|2021-05-13 05:22:30|3979.89|3969.89|3980.41|3970.41|3980.52|3970.52|3979.72|3969.72|31
1620883360000|2021-05-13 05:22:40|3980.43|3970.43|3980.46|3970.46|3980.57|3970.57|3980.42|3970.42|25
1620883370000|2021-05-13 05:22:50|3980.41|3970.41|3982.03|3972.03|3983.04|3973.04|3980.41|3970.41|24
1620883380000|2021-05-13 05:23:00|3981.96|3971.96|3982.77|3972.77|3982.93|3972.93|3981.19|3971.19|36
1620883390000|2021-05-13 05:23:10|3982.89|3972.89|3983.56|3973.56|3983.66|3973.66|3982.34|3972.34|36
1620883400000|2021-05-13 05:23:20|3983.6|3973.6|3986.09|3976.09|3986.33|3976.33|3983.15|3973.15|33
1620883410000|2021-05-13 05:23:30|3985.83|3975.83|3985.79|3975.79|3986.27|3976.27|3985.18|3975.18|37
1620883420000|2021-05-13 05:23:40|3986.05|3976.05|3983.31|3973.31|3986.51|3976.51|3983.18|3973.18|38
1620883430000|2021-05-13 05:23:50|3983.21|3973.21|3985.48|3975.48|3985.48|3975.48|3983.03|3973.03|40
1620883440000|2021-05-13 05:24:00|3985.45|3975.45|3977.54|3967.54|3985.72|3975.72|3977.46|3967.46|39
1620883450000|2021-05-13 05:24:10|3977.09|3967.09|3979.61|3969.61|3979.71|3969.71|3977.09|3967.09|36
1620883460000|2021-05-13 05:24:20|3979.32|3969.32|3979.75|3969.75|3980.61|3970.61|3978.31|3968.31|36
1620883470000|2021-05-13 05:24:30|3979.73|3969.73|3977.94|3967.94|3979.78|3969.78|3977.91|3967.91|26
1620883480000|2021-05-13 05:24:40|3977.92|3967.92|3978.79|3968.79|3979.16|3969.16|3977.78|3967.78|29
1620883490000|2021-05-13 05:24:50|3978.78|3968.78|3981.73|3971.73|3981.73|3971.73|3977.68|3967.68|35
1620883500000|2021-05-13 05:25:00|3981.46|3971.46|3980.01|3970.01|3982.18|3972.18|3979.94|3969.94|38
1620883510000|2021-05-13 05:25:10|3979.99|3969.99|3979.96|3969.96|3980.4|3970.4|3979.88|3969.88|40
1620883520000|2021-05-13 05:25:20|3980.21|3970.21|3982.04|3972.04|3983.09|3973.09|3979.86|3969.86|36
1620883530000|2021-05-13 05:25:30|3981.82|3971.82|3983.54|3973.54|3983.65|3973.65|3981.12|3971.12|36
1620883540000|2021-05-13 05:25:40|3983.55|3973.55|3985.59|3975.59|3986.01|3976.01|3983.55|3973.55|33
1620883550000|2021-05-13 05:25:50|3985.62|3975.62|3984.9|3974.9|3985.91|3975.91|3984.43|3974.43|35
1620883560000|2021-05-13 05:26:00|3985.23|3975.23|3986.97|3976.97|3987.32|3977.32|3984.88|3974.88|32
1620883570000|2021-05-13 05:26:10|3987.3|3977.3|3995.16|3985.16|3995.16|3985.16|3986.97|3976.97|36
1620883580000|2021-05-13 05:26:20|3995.31|3985.31|3990.81|3980.81|3996.05|3986.05|3990.72|3980.72|39
1620883590000|2021-05-13 05:26:30|3991.05|3981.05|3990.82|3980.82|3991.45|3981.45|3990.18|3980.18|37
1620883600000|2021-05-13 05:26:40|3990.87|3980.87|3993.23|3983.23|3993.32|3983.32|3990.87|3980.87|32
1620883610000|2021-05-13 05:26:50|3993.52|3983.52|3994.81|3984.81|3994.93|3984.93|3991.56|3981.56|40
1620883620000|2021-05-13 05:27:00|3994.8|3984.8|3993.98|3983.98|3995.47|3985.47|3993.88|3983.88|38
1620883630000|2021-05-13 05:27:10|3994.08|3984.08|3994.18|3984.18|3994.35|3984.35|3994.07|3984.07|33
1620883640000|2021-05-13 05:27:20|3994.24|3984.24|3993.32|3983.32|3995.53|3985.53|3992.33|3982.33|40
1620883650000|2021-05-13 05:27:30|3993.33|3983.33|3994.83|3984.83|3994.83|3984.83|3993.33|3983.33|36
1620883660000|2021-05-13 05:27:40|3994.95|3984.95|3995.76|3985.76|3995.85|3985.85|3994.95|3984.95|33
1620883670000|2021-05-13 05:27:50|3995.79|3985.79|3996.02|3986.02|3996.46|3986.46|3995.74|3985.74|34
1620883680000|2021-05-13 05:28:00|3995.96|3985.96|3998.03|3988.03|3998.03|3988.03|3995.96|3985.96|25
1620883690000|2021-05-13 05:28:10|3998.05|3988.05|3998.52|3988.52|3998.79|3988.79|3998.05|3988.05|30
1620883700000|2021-05-13 05:28:20|3998.49|3988.49|3999.21|3989.21|4000.34|3990.34|3998.36|3988.36|35
1620883710000|2021-05-13 05:28:30|3999.05|3989.05|4000.4|3990.4|4000.64|3990.64|3998.41|3988.41|34
1620883720000|2021-05-13 05:28:40|4000.39|3990.39|4000.75|3990.75|4000.92|3990.92|4000.18|3990.18|31
1620883730000|2021-05-13 05:28:50|4000.21|3990.21|4001.01|3991.01|4001.02|3991.02|4000.19|3990.19|34
1620883740000|2021-05-13 05:29:00|4000.97|3990.97|4006.15|3996.15|4006.9|3996.9|4000.97|3990.97|35
1620883750000|2021-05-13 05:29:10|4005.61|3995.61|4005.15|3995.15|4005.63|3995.63|4002.9|3992.9|37
1620883760000|2021-05-13 05:29:20|4005.1|3995.1|4002.41|3992.41|4005.49|3995.49|4002.37|3992.37|36
1620883770000|2021-05-13 05:29:30|4002.37|3992.37|4003.83|3993.83|4003.84|3993.84|4002.21|3992.21|37
1620883780000|2021-05-13 05:29:40|4003.84|3993.84|4007.65|3997.65|4007.83|3997.83|4003.83|3993.83|35
1620883790000|2021-05-13 05:29:50|4007.67|3997.67|4008.19|3998.19|4008.25|3998.25|4007.61|3997.61|28
1620883800000|2021-05-13 05:30:00|4008.2|3998.2|4007|3997|4008.62|3998.62|4007|3997|34
1620883810000|2021-05-13 05:30:10|4007.69|3997.69|4007.44|3997.44|4007.69|3997.69|4006.21|3996.21|32
1620883820000|2021-05-13 05:30:20|4007.41|3997.41|4004.65|3994.65|4007.63|3997.63|4004.64|3994.64|33
1620883830000|2021-05-13 05:30:30|4004.64|3994.64|4001.96|3991.96|4004.64|3994.64|4001.96|3991.96|35
1620883840000|2021-05-13 05:30:40|4001.8|3991.8|3997.57|3987.57|4001.8|3991.8|3997.57|3987.57|39
1620883850000|2021-05-13 05:30:50|3997.41|3987.41|3994.05|3984.05|3997.41|3987.41|3993.81|3983.81|39
1620883860000|2021-05-13 05:31:00|3994.09|3984.09|3998.32|3988.32|3998.71|3988.71|3993.78|3983.78|38
1620883870000|2021-05-13 05:31:10|3998.44|3988.44|4001.3|3991.3|4001.76|3991.76|3998.3|3988.3|34
1620883880000|2021-05-13 05:31:20|4001.33|3991.33|3998.79|3988.79|4001.74|3991.74|3998.79|3988.79|32
1620883890000|2021-05-13 05:31:30|3998.91|3988.91|3996.12|3986.12|3998.91|3988.91|3996.12|3986.12|35
1620883900000|2021-05-13 05:31:40|3996.19|3986.19|3999.15|3989.15|3999.93|3989.93|3996.19|3986.19|39
1620883910000|2021-05-13 05:31:50|3999.14|3989.14|3999.16|3989.16|3999.26|3989.26|3998.74|3988.74|34
1620883920000|2021-05-13 05:32:00|3999.11|3989.11|4001.7|3991.7|4001.89|3991.89|3999.02|3989.02|33
1620883930000|2021-05-13 05:32:10|4002.05|3992.05|4002.12|3992.12|4005.54|3995.54|4001.31|3991.31|38
1620883940000|2021-05-13 05:32:20|4001.88|3991.88|3999.24|3989.24|4002.05|3992.05|3999.24|3989.24|39
1620883950000|2021-05-13 05:32:30|3999.58|3989.58|3994.73|3984.73|4000.04|3990.04|3993.88|3983.88|37
1620883960000|2021-05-13 05:32:40|3994.82|3984.82|3991.96|3981.96|3994.94|3984.94|3991.96|3981.96|40
1620883970000|2021-05-13 05:32:50|3991.92|3981.92|3987.65|3977.65|3991.92|3981.92|3985.69|3975.69|38
1620883980000|2021-05-13 05:33:00|3987.63|3977.63|3987.95|3977.95|3991.72|3981.72|3987|3977|39
1620883990000|2021-05-13 05:33:10|3987.64|3977.64|3988.7|3978.7|3988.7|3978.7|3986.8|3976.8|36
1620884000000|2021-05-13 05:33:20|3988.67|3978.67|3990.75|3980.75|3992.49|3982.49|3988.67|3978.67|38
1620884010000|2021-05-13 05:33:30|3990.76|3980.76|3990.17|3980.17|3991.27|3981.27|3989.89|3979.89|37
1620884020000|2021-05-13 05:33:40|3989.96|3979.96|3991.09|3981.09|3991.83|3981.83|3989.96|3979.96|38
1620884030000|2021-05-13 05:33:50|3991.21|3981.21|3992.75|3982.75|3992.75|3982.75|3990.34|3980.34|38
1620884040000|2021-05-13 05:34:00|3992.76|3982.76|3993.12|3983.12|3993.35|3983.35|3992.76|3982.76|34
1620884050000|2021-05-13 05:34:10|3993.2|3983.2|3993.49|3983.49|3994.02|3984.02|3993.16|3983.16|35
1620884060000|2021-05-13 05:34:20|3993.27|3983.27|3992.64|3982.64|3993.34|3983.34|3989.66|3979.66|37
1620884070000|2021-05-13 05:34:30|3992.65|3982.65|3993.18|3983.18|3993.18|3983.18|3991.85|3981.85|35
1620884080000|2021-05-13 05:34:40|3993.17|3983.17|3992.82|3982.82|3993.17|3983.17|3992.74|3982.74|34
1620884090000|2021-05-13 05:34:50|3992.93|3982.93|3993.92|3983.92|3994.66|3984.66|3992.93|3982.93|33
1620884100000|2021-05-13 05:35:00|3994.14|3984.14|3990.62|3980.62|3994.14|3984.14|3990.62|3980.62|32
1620884110000|2021-05-13 05:35:10|3990.33|3980.33|3991.61|3981.61|3991.61|3981.61|3988.48|3978.48|39
1620884120000|2021-05-13 05:35:20|3991.72|3981.72|3992.75|3982.75|3993.98|3983.98|3990.81|3980.81|37
1620884130000|2021-05-13 05:35:30|3992.42|3982.42|3991.58|3981.58|3992.53|3982.53|3991.37|3981.37|37
1620884140000|2021-05-13 05:35:40|3991.5|3981.5|3991.49|3981.49|3992.77|3982.77|3991.49|3981.49|37
1620884150000|2021-05-13 05:35:50|3991.41|3981.41|3990.19|3980.19|3991.43|3981.43|3989.75|3979.75|28
1620884160000|2021-05-13 05:36:00|3990.22|3980.22|3992.02|3982.02|3992.02|3982.02|3990.16|3980.16|32
1620884170000|2021-05-13 05:36:10|3992.03|3982.03|3988.93|3978.93|3992.07|3982.07|3988.93|3978.93|36
1620884180000|2021-05-13 05:36:20|3988.69|3978.69|3987.35|3977.35|3989.39|3979.39|3987.33|3977.33|35
1620884190000|2021-05-13 05:36:30|3987.32|3977.32|3983.59|3973.59|3987.32|3977.32|3983.59|3973.59|37
1620884200000|2021-05-13 05:36:40|3983.61|3973.61|3981.32|3971.32|3983.67|3973.67|3981.29|3971.29|36
1620884210000|2021-05-13 05:36:50|3981.3|3971.3|3981.78|3971.78|3981.78|3971.78|3980.81|3970.81|30
1620884220000|2021-05-13 05:37:00|3981.59|3971.59|3980.43|3970.43|3981.61|3971.61|3980.43|3970.43|32
1620884230000|2021-05-13 05:37:10|3980.31|3970.31|3983.2|3973.2|3983.2|3973.2|3980.31|3970.31|35
1620884240000|2021-05-13 05:37:20|3983.55|3973.55|3986.72|3976.72|3987.16|3977.16|3983.55|3973.55|39
1620884250000|2021-05-13 05:37:30|3986.69|3976.69|3984.83|3974.83|3986.92|3976.92|3984.83|3974.83|35
1620884260000|2021-05-13 05:37:40|3984.81|3974.81|3984.96|3974.96|3985.45|3975.45|3984.81|3974.81|27
1620884270000|2021-05-13 05:37:50|3985.05|3975.05|3985.88|3975.88|3985.89|3975.89|3984.95|3974.95|31
1620884280000|2021-05-13 05:38:00|3985.84|3975.84|3985.93|3975.93|3986.5|3976.5|3985.84|3975.84|35
1620884290000|2021-05-13 05:38:10|3985.97|3975.97|3986.98|3976.98|3987|3977|3985.83|3975.83|31
1620884300000|2021-05-13 05:38:20|3986.89|3976.89|3985.69|3975.69|3986.89|3976.89|3985.65|3975.65|33
1620884310000|2021-05-13 05:38:30|3985.71|3975.71|3985.86|3975.86|3985.9|3975.9|3985.6|3975.6|21
1620884320000|2021-05-13 05:38:40|3985.88|3975.88|3982.98|3972.98|3986.3|3976.3|3982.98|3972.98|32
1620884330000|2021-05-13 05:38:50|3982.97|3972.97|3981.71|3971.71|3983.02|3973.02|3981.33|3971.33|37
1620884340000|2021-05-13 05:39:00|3982.22|3972.22|3982.77|3972.77|3984.7|3974.7|3982.07|3972.07|38
1620884350000|2021-05-13 05:39:10|3983.06|3973.06|3981.94|3971.94|3984.42|3974.42|3981.94|3971.94|38
1620884360000|2021-05-13 05:39:20|3981.93|3971.93|3982.27|3972.27|3982.31|3972.31|3981.75|3971.75|27
1620884370000|2021-05-13 05:39:30|3982.3|3972.3|3983.25|3973.25|3983.25|3973.25|3982.3|3972.3|22
1620884380000|2021-05-13 05:39:40|3983.28|3973.28|3984.17|3974.17|3984.42|3974.42|3983.28|3973.28|30
1620884390000|2021-05-13 05:39:50|3984.11|3974.11|3985.31|3975.31|3985.44|3975.44|3984.11|3974.11|29
1620884400000|2021-05-13 05:40:00|3985.55|3975.55|3987.02|3977.02|3987.07|3977.07|3985.53|3975.53|33
1620884410000|2021-05-13 05:40:10|3987.27|3977.27|3992.33|3982.33|3992.33|3982.33|3987.27|3977.27|36
1620884420000|2021-05-13 05:40:20|3992.18|3982.18|3988.9|3978.9|3992.64|3982.64|3988.8|3978.8|36
1620884430000|2021-05-13 05:40:30|3988.94|3978.94|3988.91|3978.91|3990.15|3980.15|3987.86|3977.86|36
1620884440000|2021-05-13 05:40:40|3988.95|3978.95|3990.23|3980.23|3990.28|3980.28|3988.83|3978.83|39
1620884450000|2021-05-13 05:40:50|3989.96|3979.96|3990.35|3980.35|3990.35|3980.35|3989.42|3979.42|38
1620884460000|2021-05-13 05:41:00|3990.31|3980.31|3990.31|3980.31|3990.4|3980.4|3990.19|3980.19|28
1620884470000|2021-05-13 05:41:10|3990.33|3980.33|3990.78|3980.78|3990.88|3980.88|3990.33|3980.33|36
1620884480000|2021-05-13 05:41:20|3990.75|3980.75|3990.44|3980.44|3991.01|3981.01|3990.15|3980.15|34
1620884490000|2021-05-13 05:41:30|3990.39|3980.39|3990.51|3980.51|3990.57|3980.57|3990.23|3980.23|28
1620884500000|2021-05-13 05:41:40|3990.4|3980.4|3988.75|3978.75|3990.47|3980.47|3988.75|3978.75|25
1620884510000|2021-05-13 05:41:50|3988.78|3978.78|3986.45|3976.45|3988.8|3978.8|3986.37|3976.37|25
1620884520000|2021-05-13 05:42:00|3986.55|3976.55|3988.32|3978.32|3989.42|3979.42|3986.55|3976.55|36
1620884530000|2021-05-13 05:42:10|3988.22|3978.22|3989.1|3979.1|3989.24|3979.24|3986.87|3976.87|40
1620884540000|2021-05-13 05:42:20|3988.93|3978.93|3988.85|3978.85|3989.59|3979.59|3988.76|3978.76|29
1620884550000|2021-05-13 05:42:30|3988.86|3978.86|3988.49|3978.49|3988.86|3978.86|3988.37|3978.37|35
1620884560000|2021-05-13 05:42:40|3988.42|3978.42|3989.17|3979.17|3989.17|3979.17|3988.13|3978.13|29
1620884570000|2021-05-13 05:42:50|3989.18|3979.18|3989.82|3979.82|3989.82|3979.82|3989.02|3979.02|26
1620884580000|2021-05-13 05:43:00|3989.79|3979.79|3990.3|3980.3|3990.58|3980.58|3989.73|3979.73|28
1620884590000|2021-05-13 05:43:10|3990.64|3980.64|3993.36|3983.36|3993.36|3983.36|3990.64|3980.64|34
1620884600000|2021-05-13 05:43:20|3993.44|3983.44|3997.09|3987.09|3997.09|3987.09|3992.45|3982.45|38
1620884610000|2021-05-13 05:43:30|3997.13|3987.13|3997.53|3987.53|3997.53|3987.53|3996.33|3986.33|28
1620884620000|2021-05-13 05:43:40|3997.56|3987.56|3999.25|3989.25|3999.25|3989.25|3996.81|3986.81|29
1620884630000|2021-05-13 05:43:50|3999.06|3989.06|4001.66|3991.66|4001.82|3991.82|3999.06|3989.06|29
1620884640000|2021-05-13 05:44:00|4001.59|3991.59|4001.38|3991.38|4001.67|3991.67|4000.72|3990.72|35
1620884650000|2021-05-13 05:44:10|4001.63|3991.63|4001.68|3991.68|4002.11|3992.11|4000.87|3990.87|37
1620884660000|2021-05-13 05:44:20|4001.63|3991.63|4002.09|3992.09|4002.32|3992.32|4001.63|3991.63|29
1620884670000|2021-05-13 05:44:30|4002.62|3992.62|4003.11|3993.11|4003.14|3993.14|4002.61|3992.61|24
1620884680000|2021-05-13 05:44:40|4003.09|3993.09|4003.92|3993.92|4003.93|3993.93|4003.07|3993.07|16
1620884690000|2021-05-13 05:44:50|4003.93|3993.93|4004.94|3994.94|4004.94|3994.94|4003.76|3993.76|18
1620884700000|2021-05-13 05:45:00|4004.99|3994.99|4004.29|3994.29|4006.5|3996.5|4003.79|3993.79|34
1620884710000|2021-05-13 05:45:10|4004.49|3994.49|4005.37|3995.37|4005.71|3995.71|4004.46|3994.46|33
1620884720000|2021-05-13 05:45:20|4005.41|3995.41|4005.91|3995.91|4006.42|3996.42|4005.41|3995.41|22
1620884730000|2021-05-13 05:45:30|4005.92|3995.92|4006.01|3996.01|4006.39|3996.39|4005.9|3995.9|26
1620884740000|2021-05-13 05:45:40|4006.03|3996.03|4005.96|3995.96|4006.04|3996.04|4005.95|3995.95|18
1620884750000|2021-05-13 05:45:50|4005.95|3995.95|4005.1|3995.1|4006.37|3996.37|4004.79|3994.79|31
1620884760000|2021-05-13 05:46:00|4005.13|3995.13|4008.8|3998.8|4009.31|3999.31|4005.13|3995.13|34
1620884770000|2021-05-13 05:46:10|4008.97|3998.97|4010.79|4000.79|4011.08|4001.08|4008.95|3998.95|31
1620884780000|2021-05-13 05:46:20|4010.81|4000.81|4011.76|4001.76|4011.76|4001.76|4010.7|4000.7|26
1620884790000|2021-05-13 05:46:30|4011.77|4001.77|4012.64|4002.64|4012.64|4002.64|4011.68|4001.68|29
1620884800000|2021-05-13 05:46:40|4012.77|4002.77|4018.19|4008.19|4018.45|4008.45|4012.77|4002.77|37
1620884810000|2021-05-13 05:46:50|4018.16|4008.16|4017|4007|4018.16|4008.16|4016.91|4006.91|31
1620884820000|2021-05-13 05:47:00|4017.01|4007.01|4018.57|4008.57|4018.66|4008.66|4017.01|4007.01|33
1620884830000|2021-05-13 05:47:10|4018.55|4008.55|4022.3|4012.3|4022.31|4012.31|4018.55|4008.55|37
1620884840000|2021-05-13 05:47:20|4022.33|4012.33|4020.84|4010.84|4022.33|4012.33|4020.42|4010.42|33
1620884850000|2021-05-13 05:47:30|4020.81|4010.81|4019.13|4009.13|4021.19|4011.19|4019.13|4009.13|29
1620884860000|2021-05-13 05:47:40|4018.96|4008.96|4018.27|4008.27|4019.27|4009.27|4017.79|4007.79|37
1620884870000|2021-05-13 05:47:50|4018.14|4008.14|4018.67|4008.67|4018.67|4008.67|4017.48|4007.48|35
1620884880000|2021-05-13 05:48:00|4018.58|4008.58|4018.59|4008.59|4018.72|4008.72|4018.22|4008.22|30
1620884890000|2021-05-13 05:48:10|4018.62|4008.62|4015.74|4005.74|4018.67|4008.67|4015.74|4005.74|32
1620884900000|2021-05-13 05:48:20|4015.43|4005.43|4015.36|4005.36|4017.33|4007.33|4015.36|4005.36|37
1620884910000|2021-05-13 05:48:30|4015.18|4005.18|4015.06|4005.06|4016.73|4006.73|4015.04|4005.04|34
1620884920000|2021-05-13 05:48:40|4014.96|4004.96|4015.24|4005.24|4015.24|4005.24|4014.39|4004.39|21
1620884930000|2021-05-13 05:48:50|4015.19|4005.19|4015.51|4005.51|4015.97|4005.97|4015.19|4005.19|36
1620884940000|2021-05-13 05:49:00|4015.59|4005.59|4015.7|4005.7|4015.94|4005.94|4015.48|4005.48|33
1620884950000|2021-05-13 05:49:10|4015.75|4005.75|4015.53|4005.53|4015.78|4005.78|4015.36|4005.36|28
1620884960000|2021-05-13 05:49:20|4015.41|4005.41|4015.23|4005.23|4015.42|4005.42|4015.23|4005.23|19
1620884970000|2021-05-13 05:49:30|4015.09|4005.09|4013.32|4003.32|4015.44|4005.44|4013.32|4003.32|22
1620884980000|2021-05-13 05:49:40|4013.1|4003.1|4007.22|3997.22|4013.1|4003.1|4006.42|3996.42|38
1620884990000|2021-05-13 05:49:50|4007.28|3997.28|4008.82|3998.82|4009.07|3999.07|4006.17|3996.17|40
1620885000000|2021-05-13 05:50:00|4008.75|3998.75|4005.03|3995.03|4009.08|3999.08|4005.03|3995.03|38
1620885010000|2021-05-13 05:50:10|4004.93|3994.93|4005.3|3995.3|4006.07|3996.07|4004.88|3994.88|35
1620885020000|2021-05-13 05:50:20|4005.45|3995.45|4005.48|3995.48|4005.93|3995.93|4005.1|3995.1|32
1620885030000|2021-05-13 05:50:30|4005.44|3995.44|4004.25|3994.25|4005.62|3995.62|4004.25|3994.25|27
1620885040000|2021-05-13 05:50:40|4004.33|3994.33|4000.96|3990.96|4004.33|3994.33|3999.27|3989.27|39
1620885050000|2021-05-13 05:50:50|4001.06|3991.06|4002.67|3992.67|4003.09|3993.09|4001.06|3991.06|31
1620885060000|2021-05-13 05:51:00|4002.61|3992.61|4006.11|3996.11|4006.68|3996.68|4002.61|3992.61|27
1620885070000|2021-05-13 05:51:10|4005.68|3995.68|4004.04|3994.04|4005.68|3995.68|4003.88|3993.88|27
1620885080000|2021-05-13 05:51:20|4003.94|3993.94|4000.69|3990.69|4004.01|3994.01|4000.69|3990.69|32
1620885090000|2021-05-13 05:51:30|4000.72|3990.72|4002.69|3992.69|4002.69|3992.69|4000.58|3990.58|35
1620885100000|2021-05-13 05:51:40|4002.73|3992.73|4003.38|3993.38|4004.69|3994.69|4002.38|3992.38|38
1620885110000|2021-05-13 05:51:50|4003.51|3993.51|4001.78|3991.78|4003.51|3993.51|4001.54|3991.54|32
1620885120000|2021-05-13 05:52:00|4001.76|3991.76|4002.59|3992.59|4002.6|3992.6|4001.71|3991.71|31
1620885130000|2021-05-13 05:52:10|4002.6|3992.6|3998.69|3988.69|4002.6|3992.6|3998.67|3988.67|35
1620885140000|2021-05-13 05:52:20|3998.67|3988.67|4000.43|3990.43|4000.43|3990.43|3998.28|3988.28|33
1620885150000|2021-05-13 05:52:30|4000.56|3990.56|4001.61|3991.61|4001.82|3991.82|4000.56|3990.56|36
1620885160000|2021-05-13 05:52:40|4001.65|3991.65|4000.37|3990.37|4001.66|3991.66|3999.78|3989.78|33
1620885170000|2021-05-13 05:52:50|4000.39|3990.39|4001.82|3991.82|4002.03|3992.03|4000.37|3990.37|29
1620885180000|2021-05-13 05:53:00|4001.65|3991.65|4003.74|3993.74|4003.74|3993.74|4001.65|3991.65|30
1620885190000|2021-05-13 05:53:10|4003.56|3993.56|4004.34|3994.34|4004.61|3994.61|4003.54|3993.54|27
1620885200000|2021-05-13 05:53:20|4004.32|3994.32|4002.73|3992.73|4004.68|3994.68|4002.64|3992.64|29
1620885210000|2021-05-13 05:53:30|4002.76|3992.76|4001.37|3991.37|4002.77|3992.77|4000.63|3990.63|24
1620885220000|2021-05-13 05:53:40|4001.38|3991.38|4001.88|3991.88|4001.9|3991.9|4001.36|3991.36|29
1620885230000|2021-05-13 05:53:50|4001.89|3991.89|4002.08|3992.08|4002.15|3992.15|4001.82|3991.82|23
1620885240000|2021-05-13 05:54:00|4002.07|3992.07|3997.86|3987.86|4002.15|3992.15|3997.86|3987.86|34
1620885250000|2021-05-13 05:54:10|3997.52|3987.52|3992.34|3982.34|3997.52|3987.52|3992.01|3982.01|36
1620885260000|2021-05-13 05:54:20|3992.01|3982.01|3990.52|3980.52|3992.26|3982.26|3990.52|3980.52|36
1620885270000|2021-05-13 05:54:30|3990.45|3980.45|3988.82|3978.82|3990.45|3980.45|3987.9|3977.9|37
1620885280000|2021-05-13 05:54:40|3989.05|3979.05|3990.22|3980.22|3992.5|3982.5|3989.05|3979.05|39
1620885290000|2021-05-13 05:54:50|3990.08|3980.08|3988.64|3978.64|3990.33|3980.33|3988.23|3978.23|36
1620885300000|2021-05-13 05:55:00|3988.56|3978.56|3986.29|3976.29|3988.56|3978.56|3986.03|3976.03|28
1620885310000|2021-05-13 05:55:10|3986.07|3976.07|3988.15|3978.15|3988.15|3978.15|3984.74|3974.74|34
1620885320000|2021-05-13 05:55:20|3988.16|3978.16|3989.5|3979.5|3989.5|3979.5|3986.47|3976.47|39
1620885330000|2021-05-13 05:55:30|3989.52|3979.52|3992.6|3982.6|3993.62|3983.62|3989.52|3979.52|39
1620885340000|2021-05-13 05:55:40|3992.62|3982.62|3993.58|3983.58|3993.99|3983.99|3992.62|3982.62|33
1620885350000|2021-05-13 05:55:50|3993.59|3983.59|3993.98|3983.98|3994.14|3984.14|3993.57|3983.57|31
1620885360000|2021-05-13 05:56:00|3993.9|3983.9|3996.09|3986.09|3996.09|3986.09|3993.9|3983.9|36
1620885370000|2021-05-13 05:56:10|3995.96|3985.96|3998.41|3988.41|3999.63|3989.63|3995.96|3985.96|34
1620885380000|2021-05-13 05:56:20|3998.62|3988.62|3995.66|3985.66|3998.62|3988.62|3994.88|3984.88|37
1620885390000|2021-05-13 05:56:30|3995.67|3985.67|3995.19|3985.19|3995.67|3985.67|3994.36|3984.36|37
1620885400000|2021-05-13 05:56:40|3995.25|3985.25|3996.03|3986.03|3996.16|3986.16|3995.25|3985.25|31
1620885410000|2021-05-13 05:56:50|3996.02|3986.02|3996.41|3986.41|3996.86|3986.86|3996.02|3986.02|28
1620885420000|2021-05-13 05:57:00|3996.37|3986.37|3996.3|3986.3|3996.5|3986.5|3994.95|3984.95|32
1620885430000|2021-05-13 05:57:10|3996.51|3986.51|3999.65|3989.65|3999.75|3989.75|3996.51|3986.51|34
1620885440000|2021-05-13 05:57:20|3999.51|3989.51|3997.25|3987.25|3999.82|3989.82|3997.02|3987.02|37
1620885450000|2021-05-13 05:57:30|3997.24|3987.24|3997.37|3987.37|3998.25|3988.25|3997.21|3987.21|34
1620885460000|2021-05-13 05:57:40|3997.63|3987.63|3996.77|3986.77|3997.68|3987.68|3996.77|3986.77|34
1620885470000|2021-05-13 05:57:50|3996.86|3986.86|3997.01|3987.01|3997.14|3987.14|3996.76|3986.76|31
1620885480000|2021-05-13 05:58:00|3997.13|3987.13|3996.06|3986.06|3997.24|3987.24|3996.06|3986.06|26
1620885490000|2021-05-13 05:58:10|3996.04|3986.04|3995.7|3985.7|3996.07|3986.07|3995.03|3985.03|25
1620885500000|2021-05-13 05:58:20|3995.73|3985.73|3996.36|3986.36|3996.42|3986.42|3995.62|3985.62|20
1620885510000|2021-05-13 05:58:30|3996.34|3986.34|3995.53|3985.53|3996.47|3986.47|3995.53|3985.53|21
1620885520000|2021-05-13 05:58:40|3994.78|3984.78|3993|3983|3994.78|3984.78|3990.63|3980.63|38
1620885530000|2021-05-13 05:58:50|3993.03|3983.03|3992.6|3982.6|3995.22|3985.22|3992.6|3982.6|39
1620885540000|2021-05-13 05:59:00|3992.4|3982.4|3993.27|3983.27|3993.7|3983.7|3992.01|3982.01|37
1620885550000|2021-05-13 05:59:10|3993.17|3983.17|3995.84|3985.84|3995.84|3985.84|3992.84|3982.84|35
1620885560000|2021-05-13 05:59:20|3995.88|3985.88|3994.94|3984.94|3996.04|3986.04|3994.94|3984.94|27
1620885570000|2021-05-13 05:59:30|3994.85|3984.85|3994.57|3984.57|3995.24|3985.24|3994.51|3984.51|31
1620885580000|2021-05-13 05:59:40|3994.53|3984.53|3994.14|3984.14|3994.76|3984.76|3993.76|3983.76|31
1620885590000|2021-05-13 05:59:50|3994.16|3984.16|3995.4|3985.4|3995.57|3985.57|3994.16|3984.16|26
1620885600000|2021-05-13 06:00:00|3995.7|3985.7|3998.57|3988.57|3999.78|3989.78|3995.7|3985.7|36
1620885610000|2021-05-13 06:00:10|3998.69|3988.69|4000.85|3990.85|4000.9|3990.9|3998.69|3988.69|36
1620885620000|2021-05-13 06:00:20|4001.05|3991.05|3999.21|3989.21|4002.97|3992.97|3998.68|3988.68|32
1620885630000|2021-05-13 06:00:30|3998.66|3988.66|3992.91|3982.91|3998.66|3988.66|3992.91|3982.91|38
1620885640000|2021-05-13 06:00:40|3992.94|3982.94|3993.97|3983.97|3993.97|3983.97|3992.86|3982.86|33
1620885650000|2021-05-13 06:00:50|3994.01|3984.01|3995.32|3985.32|3996.14|3986.14|3994|3984|33
1620885660000|2021-05-13 06:01:00|3995.31|3985.31|3995.01|3985.01|3995.36|3985.36|3994.42|3984.42|21
1620885670000|2021-05-13 06:01:10|3994.88|3984.88|3993.29|3983.29|3994.88|3984.88|3993.14|3983.14|34
1620885680000|2021-05-13 06:01:20|3993.18|3983.18|3994.1|3984.1|3994.37|3984.37|3992.92|3982.92|31
1620885690000|2021-05-13 06:01:30|3993.92|3983.92|3994.54|3984.54|3994.59|3984.59|3993.91|3983.91|31
1620885700000|2021-05-13 06:01:40|3994.55|3984.55|3995.33|3985.33|3995.44|3985.44|3994.55|3984.55|22
1620885710000|2021-05-13 06:01:50|3995.35|3985.35|3999.46|3989.46|3999.49|3989.49|3995.35|3985.35|35
1620885720000|2021-05-13 06:02:00|3999.66|3989.66|4002.92|3992.92|4002.92|3992.92|3998.89|3988.89|37
1620885730000|2021-05-13 06:02:10|4003.13|3993.13|4004.32|3994.32|4004.42|3994.42|4003.13|3993.13|30
1620885740000|2021-05-13 06:02:20|4004.37|3994.37|4004.71|3994.71|4005.23|3995.23|4004.22|3994.22|27
1620885750000|2021-05-13 06:02:30|4005.39|3995.39|4008.34|3998.34|4008.34|3998.34|4005.39|3995.39|33
1620885760000|2021-05-13 06:02:40|4008.35|3998.35|4011.66|4001.66|4011.66|4001.66|4008.35|3998.35|33
1620885770000|2021-05-13 06:02:50|4011.7|4001.7|4011.6|4001.6|4012.39|4002.39|4011.4|4001.4|34
1620885780000|2021-05-13 06:03:00|4011.65|4001.65|4014.64|4004.64|4014.64|4004.64|4007.74|3997.74|39
1620885790000|2021-05-13 06:03:10|4014.36|4004.36|4025.02|4015.02|4025.09|4015.09|4014.36|4004.36|38
1620885800000|2021-05-13 06:03:20|4024.98|4014.98|4020.67|4010.67|4024.98|4014.98|4020.53|4010.53|34
1620885810000|2021-05-13 06:03:30|4020.55|4010.55|4020.33|4010.33|4020.87|4010.87|4018.67|4008.67|39
1620885820000|2021-05-13 06:03:40|4020.13|4010.13|4017.11|4007.11|4020.82|4010.82|4017.11|4007.11|39
1620885830000|2021-05-13 06:03:50|4017.05|4007.05|4013.72|4003.72|4017.08|4007.08|4011.66|4001.66|39
1620885840000|2021-05-13 06:04:00|4013.58|4003.58|4012.9|4002.9|4014.31|4004.31|4011.82|4001.82|34
1620885850000|2021-05-13 06:04:10|4012.95|4002.95|4017.05|4007.05|4017.42|4007.42|4012.95|4002.95|31
1620885860000|2021-05-13 06:04:20|4016.83|4006.83|4016.45|4006.45|4017.74|4007.74|4015.92|4005.92|39
1620885870000|2021-05-13 06:04:30|4016.41|4006.41|4019.38|4009.38|4019.52|4009.52|4015.94|4005.94|39
1620885880000|2021-05-13 06:04:40|4019.18|4009.18|4018.42|4008.42|4019.18|4009.18|4017.88|4007.88|38
1620885890000|2021-05-13 06:04:50|4018.17|4008.17|4022.37|4012.37|4022.37|4012.37|4017.35|4007.35|37
1620885900000|2021-05-13 06:05:00|4021.85|4011.85|4020.69|4010.69|4021.94|4011.94|4020.39|4010.39|33
1620885910000|2021-05-13 06:05:10|4020.6|4010.6|4019.29|4009.29|4020.62|4010.62|4018.81|4008.81|34
1620885920000|2021-05-13 06:05:20|4019.17|4009.17|4019.37|4009.37|4019.37|4009.37|4018.18|4008.18|35
1620885930000|2021-05-13 06:05:30|4019.28|4009.28|4020.38|4010.38|4021.93|4011.93|4019.28|4009.28|33
1620885940000|2021-05-13 06:05:40|4020.14|4010.14|4018.12|4008.12|4020.15|4010.15|4018.03|4008.03|34
1620885950000|2021-05-13 06:05:50|4018.05|4008.05|4020.4|4010.4|4021.11|4011.11|4017.72|4007.72|38
1620885960000|2021-05-13 06:06:00|4020.31|4010.31|4018.03|4008.03|4020.39|4010.39|4017.95|4007.95|36
1620885970000|2021-05-13 06:06:10|4018.22|4008.22|4014.85|4004.85|4018.22|4008.22|4014.83|4004.83|37
1620885980000|2021-05-13 06:06:20|4014.81|4004.81|4009.75|3999.75|4014.82|4004.82|4009.63|3999.63|34
1620885990000|2021-05-13 06:06:30|4009.79|3999.79|4010.09|4000.09|4010.19|4000.19|4009.19|3999.19|35
1620886000000|2021-05-13 06:06:40|4010.1|4000.1|4011.47|4001.47|4012.82|4002.82|4010.1|4000.1|34
1620886010000|2021-05-13 06:06:50|4011.49|4001.49|4015.15|4005.15|4015.38|4005.38|4011.49|4001.49|35
1620886020000|2021-05-13 06:07:00|4015.12|4005.12|4012.12|4002.12|4015.12|4005.12|4011.87|4001.87|33
1620886030000|2021-05-13 06:07:10|4012.1|4002.1|4012.09|4002.09|4012.52|4002.52|4012.07|4002.07|34
1620886040000|2021-05-13 06:07:20|4012.06|4002.06|4011.51|4001.51|4012.07|4002.07|4011.48|4001.48|33
1620886050000|2021-05-13 06:07:30|4011.55|4001.55|4011.63|4001.63|4012.24|4002.24|4011.37|4001.37|35
1620886060000|2021-05-13 06:07:40|4011.46|4001.46|4012.32|4002.32|4012.32|4002.32|4011.13|4001.13|37
1620886070000|2021-05-13 06:07:50|4012.27|4002.27|4012.07|4002.07|4012.72|4002.72|4011.49|4001.49|35
1620886080000|2021-05-13 06:08:00|4012.12|4002.12|4010.49|4000.49|4012.2|4002.2|4010.14|4000.14|32
1620886090000|2021-05-13 06:08:10|4010.58|4000.58|4011.32|4001.32|4011.42|4001.42|4010.42|4000.42|32
1620886100000|2021-05-13 06:08:20|4011.24|4001.24|4011.52|4001.52|4011.64|4001.64|4011.08|4001.08|27
1620886110000|2021-05-13 06:08:30|4011.45|4001.45|4014|4004|4014.72|4004.72|4011.23|4001.23|36
1620886120000|2021-05-13 06:08:40|4013.87|4003.87|4015.55|4005.55|4015.98|4005.98|4011.8|4001.8|38
1620886130000|2021-05-13 06:08:50|4015.5|4005.5|4015.03|4005.03|4015.5|4005.5|4014.45|4004.45|32
1620886140000|2021-05-13 06:09:00|4015.04|4005.04|4017.04|4007.04|4017.04|4007.04|4013.87|4003.87|37
1620886150000|2021-05-13 06:09:10|4016.98|4006.98|4017.17|4007.17|4017.33|4007.33|4016.75|4006.75|25
1620886160000|2021-05-13 06:09:20|4017.16|4007.16|4014.74|4004.74|4017.16|4007.16|4014.68|4004.68|35
1620886170000|2021-05-13 06:09:30|4014.7|4004.7|4015.98|4005.98|4016.29|4006.29|4014|4004|31
1620886180000|2021-05-13 06:09:40|4016.15|4006.15|4015.75|4005.75|4016.2|4006.2|4014.78|4004.78|34
1620886190000|2021-05-13 06:09:50|4015.61|4005.61|4014.74|4004.74|4015.61|4005.61|4013.85|4003.85|31
1620886200000|2021-05-13 06:10:00|4015.04|4005.04|4015.46|4005.46|4015.78|4005.78|4015.04|4005.04|23
1620886210000|2021-05-13 06:10:10|4015.51|4005.51|4016.53|4006.53|4017.09|4007.09|4015.41|4005.41|26
1620886220000|2021-05-13 06:10:20|4016.45|4006.45|4010.83|4000.83|4016.45|4006.45|4010.56|4000.56|37
1620886230000|2021-05-13 06:10:30|4010.85|4000.85|4011.21|4001.21|4011.21|4001.21|4010.48|4000.48|35
1620886240000|2021-05-13 06:10:40|4010.93|4000.93|4010.48|4000.48|4011.61|4001.61|4010.48|4000.48|33
1620886250000|2021-05-13 06:10:50|4010.5|4000.5|4007.21|3997.21|4010.55|4000.55|4007.02|3997.02|30
1620886260000|2021-05-13 06:11:00|4007.24|3997.24|4005.69|3995.69|4007.4|3997.4|4005.69|3995.69|35
1620886270000|2021-05-13 06:11:10|4005.64|3995.64|4004.6|3994.6|4005.64|3995.64|4004.52|3994.52|32
1620886280000|2021-05-13 06:11:20|4004.54|3994.54|4003.43|3993.43|4004.57|3994.57|4002.65|3992.65|19
1620886290000|2021-05-13 06:11:30|4002.98|3992.98|4002.21|3992.21|4002.98|3992.98|4001.75|3991.75|26
1620886300000|2021-05-13 06:11:40|4002.19|3992.19|4004.03|3994.03|4004.5|3994.5|4002.19|3992.19|22
1620886310000|2021-05-13 06:11:50|4003.96|3993.96|4007.96|3997.96|4008.82|3998.82|4003.77|3993.77|33
1620886320000|2021-05-13 06:12:00|4008.35|3998.35|4006.35|3996.35|4008.35|3998.35|4006.35|3996.35|35
1620886330000|2021-05-13 06:12:10|4006.36|3996.36|4009.3|3999.3|4009.3|3999.3|4005.86|3995.86|37
1620886340000|2021-05-13 06:12:20|4009.25|3999.25|4010.13|4000.13|4010.28|4000.28|4009.25|3999.25|35
1620886350000|2021-05-13 06:12:30|4010.08|4000.08|4010.15|4000.15|4010.35|4000.35|4009.54|3999.54|35
1620886360000|2021-05-13 06:12:40|4010.16|4000.16|4014.73|4004.73|4014.73|4004.73|4009.99|3999.99|38
1620886370000|2021-05-13 06:12:50|4014.53|4004.53|4013.39|4003.39|4014.62|4004.62|4013.39|4003.39|35
1620886380000|2021-05-13 06:13:00|4013.12|4003.12|4013.48|4003.48|4014.05|4004.05|4011.53|4001.53|40
1620886390000|2021-05-13 06:13:10|4013.56|4003.56|4014.23|4004.23|4014.43|4004.43|4013.56|4003.56|27
1620886400000|2021-05-13 06:13:20|4014.08|4004.08|4014.59|4004.59|4014.59|4004.59|4013.91|4003.91|24
1620886410000|2021-05-13 06:13:30|4014.54|4004.54|4014.48|4004.48|4014.67|4004.67|4014.08|4004.08|33
1620886420000|2021-05-13 06:13:40|4014.46|4004.46|4013.85|4003.85|4014.68|4004.68|4013.22|4003.22|36
1620886430000|2021-05-13 06:13:50|4013.88|4003.88|4014.5|4004.5|4014.69|4004.69|4013.85|4003.85|37
1620886440000|2021-05-13 06:14:00|4014.59|4004.59|4015.69|4005.69|4016.05|4006.05|4014.59|4004.59|29
1620886450000|2021-05-13 06:14:10|4015.74|4005.74|4012.65|4002.65|4015.81|4005.81|4012.44|4002.44|36
1620886460000|2021-05-13 06:14:20|4012.52|4002.52|4010.38|4000.38|4013.66|4003.66|4009.63|3999.63|38
1620886470000|2021-05-13 06:14:30|4010.48|4000.48|4007.15|3997.15|4011.33|4001.33|4007.15|3997.15|37
1620886480000|2021-05-13 06:14:40|4007.21|3997.21|4006.45|3996.45|4007.21|3997.21|4005.49|3995.49|35
1620886490000|2021-05-13 06:14:50|4006.48|3996.48|4009.12|3999.12|4009.12|3999.12|4006.48|3996.48|37
1620886500000|2021-05-13 06:15:00|4009.18|3999.18|4007.08|3997.08|4009.34|3999.34|4007.08|3997.08|32
1620886510000|2021-05-13 06:15:10|4006.13|3996.13|4005.54|3995.54|4006.13|3996.13|4004.97|3994.97|32
1620886520000|2021-05-13 06:15:20|4005.57|3995.57|4005.36|3995.36|4006|3996|4005.24|3995.24|30
1620886530000|2021-05-13 06:15:30|4005.88|3995.88|4007.36|3997.36|4007.81|3997.81|4005.31|3995.31|35
1620886540000|2021-05-13 06:15:40|4007.47|3997.47|4008.8|3998.8|4009.84|3999.84|4007.47|3997.47|31
1620886550000|2021-05-13 06:15:50|4008.79|3998.79|4005.74|3995.74|4008.79|3998.79|4005.74|3995.74|38
1620886560000|2021-05-13 06:16:00|4005.73|3995.73|4007.08|3997.08|4007.08|3997.08|4005.69|3995.69|33
1620886570000|2021-05-13 06:16:10|4007.11|3997.11|4006.42|3996.42|4007.44|3997.44|4006.42|3996.42|30
1620886580000|2021-05-13 06:16:20|4006.44|3996.44|4006.73|3996.73|4006.73|3996.73|4005.91|3995.91|33
1620886590000|2021-05-13 06:16:30|4006.39|3996.39|4005.51|3995.51|4006.82|3996.82|4005.28|3995.28|37
1620886600000|2021-05-13 06:16:40|4005.79|3995.79|4005.8|3995.8|4006|3996|4005.37|3995.37|27
1620886610000|2021-05-13 06:16:50|4005.83|3995.83|4005.63|3995.63|4005.83|3995.83|4005.21|3995.21|22
1620886620000|2021-05-13 06:17:00|4005.8|3995.8|4003.61|3993.61|4005.81|3995.81|4003.35|3993.35|35
1620886630000|2021-05-13 06:17:10|4003.48|3993.48|4004.04|3994.04|4004.06|3994.06|4003.3|3993.3|25
1620886640000|2021-05-13 06:17:20|4003.48|3993.48|4005.15|3995.15|4005.15|3995.15|4003.31|3993.31|34
1620886650000|2021-05-13 06:17:30|4005.36|3995.36|4006.09|3996.09|4006.59|3996.59|4005.36|3995.36|26
1620886660000|2021-05-13 06:17:40|4006.19|3996.19|4006.87|3996.87|4006.88|3996.88|4006.13|3996.13|17
1620886670000|2021-05-13 06:17:50|4007.18|3997.18|4010.74|4000.74|4010.74|4000.74|4006.32|3996.32|39
1620886680000|2021-05-13 06:18:00|4010.29|4000.29|4011.21|4001.21|4011.34|4001.34|4010.01|4000.01|36
1620886690000|2021-05-13 06:18:10|4011.22|4001.22|4011.71|4001.71|4011.71|4001.71|4010.82|4000.82|34
1620886700000|2021-05-13 06:18:20|4011.49|4001.49|4010.25|4000.25|4011.72|4001.72|4010.25|4000.25|25
1620886710000|2021-05-13 06:18:30|4010.23|4000.23|4010.14|4000.14|4010.47|4000.47|4009.67|3999.67|20
1620886720000|2021-05-13 06:18:40|4010.08|4000.08|4013.65|4003.65|4013.8|4003.8|4010.05|4000.05|36
1620886730000|2021-05-13 06:18:50|4013.52|4003.52|4013.75|4003.75|4013.75|4003.75|4012.61|4002.61|37
1620886740000|2021-05-13 06:19:00|4013.79|4003.79|4014.42|4004.42|4014.7|4004.7|4013.37|4003.37|34
1620886750000|2021-05-13 06:19:10|4014.44|4004.44|4016.48|4006.48|4016.65|4006.65|4014.44|4004.44|34
1620886760000|2021-05-13 06:19:20|4016.18|4006.18|4015.55|4005.55|4016.82|4006.82|4015.37|4005.37|30
1620886770000|2021-05-13 06:19:30|4015.53|4005.53|4015.52|4005.52|4015.89|4005.89|4015.35|4005.35|31
1620886780000|2021-05-13 06:19:40|4015.53|4005.53|4011.96|4001.96|4015.66|4005.66|4011.75|4001.75|32
1620886790000|2021-05-13 06:19:50|4011.91|4001.91|4011.68|4001.68|4012.19|4002.19|4011.26|4001.26|34
1620886800000|2021-05-13 06:20:00|4011.72|4001.72|4011.81|4001.81|4012.76|4002.76|4011.61|4001.61|38
1620886810000|2021-05-13 06:20:10|4011.83|4001.83|4008.44|3998.44|4011.83|4001.83|4008.42|3998.42|30
1620886820000|2021-05-13 06:20:20|4008.33|3998.33|4004.38|3994.38|4008.33|3998.33|4004.31|3994.31|35
1620886830000|2021-05-13 06:20:30|4004.42|3994.42|4002.17|3992.17|4004.42|3994.42|4000.09|3990.09|38
1620886840000|2021-05-13 06:20:40|4002|3992|4001.78|3991.78|4002.48|3992.48|4001.39|3991.39|36
1620886850000|2021-05-13 06:20:50|4001.45|3991.45|3998.5|3988.5|4001.54|3991.54|3998.5|3988.5|31
1620886860000|2021-05-13 06:21:00|3998.49|3988.49|3996.03|3986.03|3998.49|3988.49|3995.98|3985.98|32
1620886870000|2021-05-13 06:21:10|3995.97|3985.97|4002|3992|4002|3992|3995.84|3985.84|36
1620886880000|2021-05-13 06:21:20|4002.27|3992.27|4002.78|3992.78|4004.68|3994.68|4002.05|3992.05|37
1620886890000|2021-05-13 06:21:30|4001.92|3991.92|4001.63|3991.63|4001.92|3991.92|3999.81|3989.81|34
1620886900000|2021-05-13 06:21:40|4001.5|3991.5|4003.74|3993.74|4004.07|3994.07|4000.02|3990.02|40
1620886910000|2021-05-13 06:21:50|4003.68|3993.68|4001.84|3991.84|4003.81|3993.81|4000.5|3990.5|36
1620886920000|2021-05-13 06:22:00|4001.89|3991.89|3997.57|3987.57|4001.89|3991.89|3997.57|3987.57|36
1620886930000|2021-05-13 06:22:10|3997.61|3987.61|3998.39|3988.39|3998.74|3988.74|3997.61|3987.61|37
1620886940000|2021-05-13 06:22:20|3998.71|3988.71|3998.44|3988.44|4000.2|3990.2|3998.21|3988.21|37
1620886950000|2021-05-13 06:22:30|3998.39|3988.39|3998.45|3988.45|3998.95|3988.95|3997.74|3987.74|35
1620886960000|2021-05-13 06:22:40|3998.61|3988.61|3997.95|3987.95|3999.17|3989.17|3997.78|3987.78|36
1620886970000|2021-05-13 06:22:50|3998.03|3988.03|3997.42|3987.42|3998.03|3988.03|3997.28|3987.28|25
1620886980000|2021-05-13 06:23:00|3997.38|3987.38|3998.22|3988.22|3998.54|3988.54|3997.38|3987.38|32
1620886990000|2021-05-13 06:23:10|3998.23|3988.23|3999.19|3989.19|3999.19|3989.19|3996.02|3986.02|35
1620887000000|2021-05-13 06:23:20|3999.4|3989.4|3998|3988|3999.57|3989.57|3997.82|3987.82|37
1620887010000|2021-05-13 06:23:30|3997.5|3987.5|3993.14|3983.14|3997.5|3987.5|3993.14|3983.14|37
1620887020000|2021-05-13 06:23:40|3992.98|3982.98|3994|3984|3994|3984|3992.98|3982.98|31
1620887030000|2021-05-13 06:23:50|3994.02|3984.02|3996.38|3986.38|3996.68|3986.68|3994.01|3984.01|32
1620887040000|2021-05-13 06:24:00|3996.52|3986.52|3993.57|3983.57|3996.54|3986.54|3993.06|3983.06|32
1620887050000|2021-05-13 06:24:10|3993.54|3983.54|3993.23|3983.23|3993.62|3983.62|3993.13|3983.13|27
1620887060000|2021-05-13 06:24:20|3993.18|3983.18|3993.11|3983.11|3994.09|3984.09|3992.66|3982.66|32
1620887070000|2021-05-13 06:24:30|3993.16|3983.16|3993.23|3983.23|3993.51|3983.51|3993.12|3983.12|27
1620887080000|2021-05-13 06:24:40|3993.2|3983.2|3993.29|3983.29|3993.46|3983.46|3993.2|3983.2|28
1620887090000|2021-05-13 06:24:50|3993.28|3983.28|3993.7|3983.7|3994.69|3984.69|3993.01|3983.01|25
1620887100000|2021-05-13 06:25:00|3993.64|3983.64|3991.48|3981.48|3993.82|3983.82|3991.48|3981.48|33
1620887110000|2021-05-13 06:25:10|3991.49|3981.49|3991.19|3981.19|3992.48|3982.48|3991.11|3981.11|37
1620887120000|2021-05-13 06:25:20|3991.12|3981.12|3992.29|3982.29|3992.46|3982.46|3990.89|3980.89|34
1620887130000|2021-05-13 06:25:30|3992.34|3982.34|3989.23|3979.23|3992.48|3982.48|3988.47|3978.47|37
1620887140000|2021-05-13 06:25:40|3989.22|3979.22|3990.91|3980.91|3991.05|3981.05|3989.22|3979.22|32
1620887150000|2021-05-13 06:25:50|3990.88|3980.88|3990.48|3980.48|3990.95|3980.95|3990.48|3980.48|27
1620887160000|2021-05-13 06:26:00|3990.59|3980.59|3993.79|3983.79|3994.81|3984.81|3990.53|3980.53|36
1620887170000|2021-05-13 06:26:10|3993.91|3983.91|3993.85|3983.85|3994.27|3984.27|3993.38|3983.38|29
1620887180000|2021-05-13 06:26:20|3993.86|3983.86|3995.1|3985.1|3995.47|3985.47|3993.82|3983.82|33
1620887190000|2021-05-13 06:26:30|3995.13|3985.13|3997.53|3987.53|3997.66|3987.66|3995.12|3985.12|33
1620887200000|2021-05-13 06:26:40|3997.52|3987.52|3997.91|3987.91|3998.07|3988.07|3997.03|3987.03|30
1620887210000|2021-05-13 06:26:50|3997.72|3987.72|4001.9|3991.9|4002.01|3992.01|3997.72|3987.72|31
1620887220000|2021-05-13 06:27:00|4002.07|3992.07|4002.49|3992.49|4003.26|3993.26|4000.28|3990.28|35
1620887230000|2021-05-13 06:27:10|4002.61|3992.61|4000.23|3990.23|4002.61|3992.61|3999.96|3989.96|36
1620887240000|2021-05-13 06:27:20|4000.25|3990.25|3997.61|3987.61|4000.25|3990.25|3997.61|3987.61|34
1620887250000|2021-05-13 06:27:30|3997.63|3987.63|3999.83|3989.83|4000.03|3990.03|3996.9|3986.9|36
1620887260000|2021-05-13 06:27:40|3999.77|3989.77|3997.85|3987.85|3999.77|3989.77|3997.85|3987.85|38
1620887270000|2021-05-13 06:27:50|3997.88|3987.88|3998.46|3988.46|3998.89|3988.89|3997.82|3987.82|36
1620887280000|2021-05-13 06:28:00|3998.51|3988.51|3997.83|3987.83|3998.58|3988.58|3997.81|3987.81|27
1620887290000|2021-05-13 06:28:10|3997.84|3987.84|3996.86|3986.86|3997.94|3987.94|3996.65|3986.65|25
1620887300000|2021-05-13 06:28:20|3996.78|3986.78|3996.62|3986.62|3996.94|3986.94|3996.49|3986.49|30
1620887310000|2021-05-13 06:28:30|3996.58|3986.58|3999.11|3989.11|3999.11|3989.11|3996.39|3986.39|30
1620887320000|2021-05-13 06:28:40|3999.36|3989.36|3999.77|3989.77|3999.93|3989.93|3998.99|3988.99|27
1620887330000|2021-05-13 06:28:50|3999.76|3989.76|3999.84|3989.84|4000.61|3990.61|3999.76|3989.76|22
1620887340000|2021-05-13 06:29:00|3999.88|3989.88|3996.77|3986.77|3999.88|3989.88|3996.23|3986.23|35
1620887350000|2021-05-13 06:29:10|3996.73|3986.73|3996.01|3986.01|3996.78|3986.78|3995.32|3985.32|33
1620887360000|2021-05-13 06:29:20|3996.03|3986.03|3995.03|3985.03|3996.81|3986.81|3995.02|3985.02|30
1620887370000|2021-05-13 06:29:30|3995.05|3985.05|3992.49|3982.49|3995.85|3985.85|3992.09|3982.09|34
1620887380000|2021-05-13 06:29:40|3992.5|3982.5|3992.18|3982.18|3993.98|3983.98|3992.18|3982.18|23
1620887390000|2021-05-13 06:29:50|3992.26|3982.26|3993.94|3983.94|3994.24|3984.24|3992.26|3982.26|34
1620887400000|2021-05-13 06:30:00|3993.95|3983.95|3993.59|3983.59|3993.95|3983.95|3991.13|3981.13|37
1620887410000|2021-05-13 06:30:10|3993.67|3983.67|3997.23|3987.23|3998.03|3988.03|3993.67|3983.67|37
1620887420000|2021-05-13 06:30:20|3997.17|3987.17|3995.17|3985.17|3998.15|3988.15|3995.17|3985.17|32
1620887430000|2021-05-13 06:30:30|3995.12|3985.12|3993.06|3983.06|3995.34|3985.34|3992.31|3982.31|38
1620887440000|2021-05-13 06:30:40|3993.05|3983.05|3991.36|3981.36|3993.05|3983.05|3990.33|3980.33|34
1620887450000|2021-05-13 06:30:50|3991.1|3981.1|3990.51|3980.51|3991.59|3981.59|3990.51|3980.51|27
1620887460000|2021-05-13 06:31:00|3990.5|3980.5|3993.21|3983.21|3993.88|3983.88|3990.5|3980.5|35
1620887470000|2021-05-13 06:31:10|3993.19|3983.19|3994.06|3984.06|3994.24|3984.24|3993.19|3983.19|31
1620887480000|2021-05-13 06:31:20|3994.54|3984.54|3994.69|3984.69|3994.82|3984.82|3994.42|3984.42|28
1620887490000|2021-05-13 06:31:30|3994.81|3984.81|3996.46|3986.46|3997.08|3987.08|3994.67|3984.67|28
1620887500000|2021-05-13 06:31:40|3996.45|3986.45|3996.46|3986.46|3996.46|3986.46|3995.83|3985.83|30
1620887510000|2021-05-13 06:31:50|3996.55|3986.55|3997.1|3987.1|3997.18|3987.18|3996.55|3986.55|26
1620887520000|2021-05-13 06:32:00|3997.11|3987.11|3996.92|3986.92|3997.25|3987.25|3996.92|3986.92|17
1620887530000|2021-05-13 06:32:10|3996.86|3986.86|3994.04|3984.04|3996.98|3986.98|3994.04|3984.04|30
1620887540000|2021-05-13 06:32:20|3993.71|3983.71|3992.55|3982.55|3993.71|3983.71|3992.49|3982.49|26
1620887550000|2021-05-13 06:32:30|3992.56|3982.56|3992.59|3982.59|3993.64|3983.64|3992.56|3982.56|33
1620887560000|2021-05-13 06:32:40|3992.6|3982.6|3992.03|3982.03|3992.6|3982.6|3991.98|3981.98|36
1620887570000|2021-05-13 06:32:50|3991.98|3981.98|3991.41|3981.41|3993.05|3983.05|3991.41|3981.41|24
1620887580000|2021-05-13 06:33:00|3991.39|3981.39|3989.2|3979.2|3991.62|3981.62|3989.12|3979.12|35
1620887590000|2021-05-13 06:33:10|3989.35|3979.35|3987.59|3977.59|3989.35|3979.35|3987.58|3977.58|36
1620887600000|2021-05-13 06:33:20|3987.57|3977.57|3989.84|3979.84|3989.84|3979.84|3987.57|3977.57|30
1620887610000|2021-05-13 06:33:30|3989.92|3979.92|3988.98|3978.98|3990.19|3980.19|3988.86|3978.86|38
1620887620000|2021-05-13 06:33:40|3988.86|3978.86|3988.3|3978.3|3988.97|3978.97|3988.3|3978.3|35
1620887630000|2021-05-13 06:33:50|3988.03|3978.03|3988.55|3978.55|3988.87|3978.87|3987.68|3977.68|38
1620887640000|2021-05-13 06:34:00|3988.77|3978.77|3987.81|3977.81|3988.93|3978.93|3987.81|3977.81|32
1620887650000|2021-05-13 06:34:10|3987.61|3977.61|3986.41|3976.41|3987.67|3977.67|3986.28|3976.28|25
1620887660000|2021-05-13 06:34:20|3986.35|3976.35|3986.4|3976.4|3986.78|3976.78|3986.09|3976.09|20
1620887670000|2021-05-13 06:34:30|3986.46|3976.46|3985.27|3975.27|3986.61|3976.61|3985.26|3975.26|31
1620887680000|2021-05-13 06:34:40|3985.32|3975.32|3986.4|3976.4|3986.55|3976.55|3985.29|3975.29|32
1620887690000|2021-05-13 06:34:50|3986.38|3976.38|3984.38|3974.38|3986.48|3976.48|3984.38|3974.38|30
1620887700000|2021-05-13 06:35:00|3984.07|3974.07|3981.15|3971.15|3984.07|3974.07|3981.15|3971.15|37
1620887710000|2021-05-13 06:35:10|3981.22|3971.22|3983.35|3973.35|3983.35|3973.35|3980.91|3970.91|32
1620887720000|2021-05-13 06:35:20|3983.29|3973.29|3988.42|3978.42|3988.42|3978.42|3983.14|3973.14|37
1620887730000|2021-05-13 06:35:30|3988.48|3978.48|3991.39|3981.39|3991.79|3981.79|3988.48|3978.48|38
1620887740000|2021-05-13 06:35:40|3991.32|3981.32|3993.38|3983.38|3994.51|3984.51|3991.32|3981.32|39
1620887750000|2021-05-13 06:35:50|3993.39|3983.39|3990.8|3980.8|3994.11|3984.11|3990.8|3980.8|37
1620887760000|2021-05-13 06:36:00|3990.69|3980.69|3990.94|3980.94|3991.39|3981.39|3989.87|3979.87|34
1620887770000|2021-05-13 06:36:10|3990.95|3980.95|3993.63|3983.63|3994.93|3984.93|3990.95|3980.95|33
1620887780000|2021-05-13 06:36:20|3993.43|3983.43|3990.38|3980.38|3993.43|3983.43|3990.19|3980.19|36
1620887790000|2021-05-13 06:36:30|3990.37|3980.37|3988.98|3978.98|3990.52|3980.52|3988.6|3978.6|33
1620887800000|2021-05-13 06:36:40|3988.3|3978.3|3991.56|3981.56|3991.56|3981.56|3988.16|3978.16|34
1620887810000|2021-05-13 06:36:50|3991.51|3981.51|3992.1|3982.1|3993.2|3983.2|3991.51|3981.51|39
1620887820000|2021-05-13 06:37:00|3992.08|3982.08|3992.15|3982.15|3992.18|3982.18|3991.71|3981.71|34
1620887830000|2021-05-13 06:37:10|3992.28|3982.28|3993.96|3983.96|3994.47|3984.47|3992.09|3982.09|30
1620887840000|2021-05-13 06:37:20|3994.13|3984.13|3993.95|3983.95|3994.13|3984.13|3993.33|3983.33|23
1620887850000|2021-05-13 06:37:30|3993.97|3983.97|3994.25|3984.25|3994.5|3984.5|3993.84|3983.84|22
1620887860000|2021-05-13 06:37:40|3994.26|3984.26|3994.5|3984.5|3994.6|3984.6|3994.06|3984.06|32
1620887870000|2021-05-13 06:37:50|3994.4|3984.4|3993.05|3983.05|3994.82|3984.82|3992.79|3982.79|32
1620887880000|2021-05-13 06:38:00|3993.04|3983.04|3994.98|3984.98|3995.06|3985.06|3992.88|3982.88|30
1620887890000|2021-05-13 06:38:10|3994.96|3984.96|3995.45|3985.45|3995.9|3985.9|3994.96|3984.96|31
1620887900000|2021-05-13 06:38:20|3995.39|3985.39|3994.38|3984.38|3996.33|3986.33|3994.38|3984.38|33
1620887910000|2021-05-13 06:38:30|3994.45|3984.45|3994.11|3984.11|3994.47|3984.47|3993.96|3983.96|29
1620887920000|2021-05-13 06:38:40|3994.1|3984.1|3990.5|3980.5|3994.1|3984.1|3990.18|3980.18|36
1620887930000|2021-05-13 06:38:50|3990.45|3980.45|3990.78|3980.78|3991.07|3981.07|3990.44|3980.44|29
1620887940000|2021-05-13 06:39:00|3990.87|3980.87|3988.29|3978.29|3991.32|3981.32|3986.22|3976.22|36
1620887950000|2021-05-13 06:39:10|3987.83|3977.83|3989.2|3979.2|3989.29|3979.29|3987.83|3977.83|33
1620887960000|2021-05-13 06:39:20|3988.63|3978.63|3991.77|3981.77|3992.12|3982.12|3987.71|3977.71|37
1620887970000|2021-05-13 06:39:30|3991.79|3981.79|3992.1|3982.1|3992.13|3982.13|3991.78|3981.78|24
1620887980000|2021-05-13 06:39:40|3992.11|3982.11|3990.15|3980.15|3992.33|3982.33|3990.15|3980.15|31
1620887990000|2021-05-13 06:39:50|3989.84|3979.84|3991.56|3981.56|3991.75|3981.75|3989.81|3979.81|34
1620888000000|2021-05-13 06:40:00|3991.59|3981.59|3992.03|3982.03|3992.03|3982.03|3991.53|3981.53|21
1620888010000|2021-05-13 06:40:10|3992.14|3982.14|3996.15|3986.15|3996.27|3986.27|3992.11|3982.11|27
1620888020000|2021-05-13 06:40:20|3995.95|3985.95|3997.07|3987.07|3997.3|3987.3|3995.54|3985.54|37
1620888030000|2021-05-13 06:40:30|3996.96|3986.96|3996.12|3986.12|3997.32|3987.32|3995.65|3985.65|38
1620888040000|2021-05-13 06:40:40|3996.13|3986.13|3994.41|3984.41|3996.61|3986.61|3994.08|3984.08|36
1620888050000|2021-05-13 06:40:50|3994.33|3984.33|3995.05|3985.05|3996.72|3986.72|3994.17|3984.17|40
1620888060000|2021-05-13 06:41:00|3995|3985|3996.31|3986.31|3996.34|3986.34|3994.97|3984.97|33
1620888070000|2021-05-13 06:41:10|3996.59|3986.59|3998.34|3988.34|3998.34|3988.34|3996.28|3986.28|38
1620888080000|2021-05-13 06:41:20|3998.61|3988.61|3997.89|3987.89|3999.16|3989.16|3997.89|3987.89|36
1620888090000|2021-05-13 06:41:30|3997.84|3987.84|3997.05|3987.05|3998.11|3988.11|3996.95|3986.95|31
1620888100000|2021-05-13 06:41:40|3997.11|3987.11|3998.32|3988.32|3998.8|3988.8|3997.11|3987.11|33
1620888110000|2021-05-13 06:41:50|3998.33|3988.33|3999.21|3989.21|3999.31|3989.31|3998.29|3988.29|29
1620888120000|2021-05-13 06:42:00|3999.22|3989.22|3997.97|3987.97|3999.22|3989.22|3997.61|3987.61|30
1620888130000|2021-05-13 06:42:10|3998.09|3988.09|3996.87|3986.87|3998.44|3988.44|3996.87|3986.87|34
1620888140000|2021-05-13 06:42:20|3996.84|3986.84|3995.2|3985.2|3996.84|3986.84|3994.83|3984.83|32
1620888150000|2021-05-13 06:42:30|3995.16|3985.16|3999.82|3989.82|3999.82|3989.82|3995.08|3985.08|36
1620888160000|2021-05-13 06:42:40|3999.84|3989.84|4002.02|3992.02|4002.02|3992.02|3999.43|3989.43|37
1620888170000|2021-05-13 06:42:50|4002.03|3992.03|4000.51|3990.51|4002.18|3992.18|4000|3990|37
1620888180000|2021-05-13 06:43:00|4000.56|3990.56|3999.5|3989.5|4002.27|3992.27|3999.19|3989.19|36
1620888190000|2021-05-13 06:43:10|3999.26|3989.26|4000.48|3990.48|4000.69|3990.69|3999.16|3989.16|37
1620888200000|2021-05-13 06:43:20|4000.56|3990.56|3997.55|3987.55|4000.56|3990.56|3997.54|3987.54|30
1620888210000|2021-05-13 06:43:30|3997.53|3987.53|3997.65|3987.65|3997.89|3987.89|3997.18|3987.18|35
1620888220000|2021-05-13 06:43:40|3997.63|3987.63|3997.44|3987.44|3998.6|3988.6|3997.33|3987.33|37
1620888230000|2021-05-13 06:43:50|3996.88|3986.88|3996.59|3986.59|3996.88|3986.88|3995.52|3985.52|34
1620888240000|2021-05-13 06:44:00|3996.58|3986.58|3998.35|3988.35|3998.35|3988.35|3996.24|3986.24|35
1620888250000|2021-05-13 06:44:10|3998.47|3988.47|3999.33|3989.33|3999.64|3989.64|3998.47|3988.47|26
1620888260000|2021-05-13 06:44:20|3999.43|3989.43|3999.2|3989.2|3999.73|3989.73|3999.14|3989.14|22
1620888270000|2021-05-13 06:44:30|3999.19|3989.19|4000.89|3990.89|4000.9|3990.9|3999.19|3989.19|24
1620888280000|2021-05-13 06:44:40|4000.92|3990.92|4002.76|3992.76|4002.76|3992.76|4000.66|3990.66|32
1620888290000|2021-05-13 06:44:50|4002.75|3992.75|4003.77|3993.77|4003.83|3993.83|4002.53|3992.53|31
1620888300000|2021-05-13 06:45:00|4003.79|3993.79|4003.96|3993.96|4004.39|3994.39|4003.79|3993.79|33
1620888310000|2021-05-13 06:45:10|4003.95|3993.95|4002.65|3992.65|4003.99|3993.99|4002.62|3992.62|30
1620888320000|2021-05-13 06:45:20|4002.66|3992.66|4003.61|3993.61|4003.98|3993.98|4001.89|3991.89|38
1620888330000|2021-05-13 06:45:30|4003.68|3993.68|4004.81|3994.81|4005.11|3995.11|4003.1|3993.1|39
1620888340000|2021-05-13 06:45:40|4004.86|3994.86|4004.31|3994.31|4004.86|3994.86|4003.88|3993.88|36
1620888350000|2021-05-13 06:45:50|4004.36|3994.36|4002.94|3992.94|4005.2|3995.2|4002.94|3992.94|39
1620888360000|2021-05-13 06:46:00|4002.93|3992.93|4003.91|3993.91|4004.23|3994.23|4002.7|3992.7|33
1620888370000|2021-05-13 06:46:10|4004.07|3994.07|4003.94|3993.94|4004.53|3994.53|4003.84|3993.84|35
1620888380000|2021-05-13 06:46:20|4004.07|3994.07|4003.96|3993.96|4004.2|3994.2|4003.81|3993.81|33
1620888390000|2021-05-13 06:46:30|4004.23|3994.23|4005.04|3995.04|4005.2|3995.2|4004.19|3994.19|29
1620888400000|2021-05-13 06:46:40|4005.02|3995.02|4005.1|3995.1|4006.39|3996.39|4004.82|3994.82|34
1620888410000|2021-05-13 06:46:50|4005.22|3995.22|4006.92|3996.92|4007.4|3997.4|4004.84|3994.84|33
1620888420000|2021-05-13 06:47:00|4006.98|3996.98|4009.28|3999.28|4009.78|3999.78|4006.98|3996.98|32
1620888430000|2021-05-13 06:47:10|4009.02|3999.02|4009.58|3999.58|4009.61|3999.61|4008.83|3998.83|31
1620888440000|2021-05-13 06:47:20|4009.72|3999.72|4009.27|3999.27|4009.72|3999.72|4008.5|3998.5|38
1620888450000|2021-05-13 06:47:30|4009.44|3999.44|4009.67|3999.67|4009.8|3999.8|4009.44|3999.44|31
1620888460000|2021-05-13 06:47:40|4009.69|3999.69|4010.51|4000.51|4010.6|4000.6|4009.68|3999.68|31
1620888470000|2021-05-13 06:47:50|4010.62|4000.62|4010.31|4000.31|4010.78|4000.78|4010.27|4000.27|36
1620888480000|2021-05-13 06:48:00|4010.37|4000.37|4009.8|3999.8|4011|4001|4009.8|3999.8|28
1620888490000|2021-05-13 06:48:10|4009.38|3999.38|4007.12|3997.12|4009.38|3999.38|4005.95|3995.95|38
1620888500000|2021-05-13 06:48:20|4007.17|3997.17|4008.79|3998.79|4009.2|3999.2|4007.17|3997.17|39
1620888510000|2021-05-13 06:48:30|4008.73|3998.73|4007.97|3997.97|4008.78|3998.78|4007.36|3997.36|31
1620888520000|2021-05-13 06:48:40|4007.92|3997.92|4009.14|3999.14|4009.48|3999.48|4007.75|3997.75|35
1620888530000|2021-05-13 06:48:50|4009.16|3999.16|4009.96|3999.96|4010.2|4000.2|4008.77|3998.77|37
1620888540000|2021-05-13 06:49:00|4009.89|3999.89|4009.87|3999.87|4009.96|3999.96|4006.08|3996.08|38
1620888550000|2021-05-13 06:49:10|4010.06|4000.06|4011.47|4001.47|4011.64|4001.64|4010.06|4000.06|35
1620888560000|2021-05-13 06:49:20|4011.58|4001.58|4013.43|4003.43|4013.56|4003.56|4010.07|4000.07|37
1620888570000|2021-05-13 06:49:30|4013.31|4003.31|4013.47|4003.47|4013.66|4003.66|4012.77|4002.77|38
1620888580000|2021-05-13 06:49:40|4013.5|4003.5|4010.12|4000.12|4013.5|4003.5|4009.93|3999.93|38
1620888590000|2021-05-13 06:49:50|4010.09|4000.09|4012.38|4002.38|4012.57|4002.57|4010.09|4000.09|37
1620888600000|2021-05-13 06:50:00|4012.41|4002.41|4014.6|4004.6|4014.71|4004.71|4011.88|4001.88|34
1620888610000|2021-05-13 06:50:10|4014.55|4004.55|4014.56|4004.56|4015.02|4005.02|4013.49|4003.49|37
1620888620000|2021-05-13 06:50:20|4014.61|4004.61|4014.66|4004.66|4014.69|4004.69|4014.22|4004.22|38
1620888630000|2021-05-13 06:50:30|4014.65|4004.65|4014.54|4004.54|4014.78|4004.78|4011.94|4001.94|34
1620888640000|2021-05-13 06:50:40|4014.36|4004.36|4014.73|4004.73|4014.83|4004.83|4014.22|4004.22|31
1620888650000|2021-05-13 06:50:50|4014.82|4004.82|4015.04|4005.04|4015.26|4005.26|4014.12|4004.12|28
1620888660000|2021-05-13 06:51:00|4014.97|4004.97|4016.88|4006.88|4016.88|4006.88|4014.97|4004.97|30
1620888670000|2021-05-13 06:51:10|4017.69|4007.69|4018.56|4008.56|4018.6|4008.6|4017.69|4007.69|31
1620888680000|2021-05-13 06:51:20|4018.66|4008.66|4019.72|4009.72|4020.54|4010.54|4017.66|4007.66|35
1620888690000|2021-05-13 06:51:30|4018.72|4008.72|4018.15|4008.15|4019.29|4009.29|4017.7|4007.7|37
1620888700000|2021-05-13 06:51:40|4018.16|4008.16|4017.64|4007.64|4018.58|4008.58|4017.43|4007.43|34
1620888710000|2021-05-13 06:51:50|4017.63|4007.63|4017.72|4007.72|4017.83|4007.83|4015.6|4005.6|31
1620888720000|2021-05-13 06:52:00|4017.74|4007.74|4018.55|4008.55|4020.03|4010.03|4017.66|4007.66|33
1620888730000|2021-05-13 06:52:10|4018.86|4008.86|4020.22|4010.22|4020.68|4010.68|4018.79|4008.79|36
1620888740000|2021-05-13 06:52:20|4020.68|4010.68|4021.53|4011.53|4022.6|4012.6|4020.68|4010.68|39
1620888750000|2021-05-13 06:52:30|4021.54|4011.54|4022.9|4012.9|4023.61|4013.61|4021.54|4011.54|36
1620888760000|2021-05-13 06:52:40|4022.93|4012.93|4022.62|4012.62|4022.93|4012.93|4022.24|4012.24|31
1620888770000|2021-05-13 06:52:50|4022.63|4012.63|4021.93|4011.93|4022.98|4012.98|4021.18|4011.18|36
1620888780000|2021-05-13 06:53:00|4021.97|4011.97|4025.1|4015.1|4025.76|4015.76|4021.87|4011.87|32
1620888790000|2021-05-13 06:53:10|4025.06|4015.06|4025.63|4015.63|4025.74|4015.74|4023.22|4013.22|35
1620888800000|2021-05-13 06:53:20|4025.62|4015.62|4025.13|4015.13|4026.67|4016.67|4025.13|4015.13|31
1620888810000|2021-05-13 06:53:30|4025.02|4015.02|4024.04|4014.04|4025.02|4015.02|4023.77|4013.77|38
1620888820000|2021-05-13 06:53:40|4024.18|4014.18|4021.43|4011.43|4024.49|4014.49|4021.43|4011.43|35
1620888830000|2021-05-13 06:53:50|4021.42|4011.42|4023.48|4013.48|4023.64|4013.64|4021.32|4011.32|37
1620888840000|2021-05-13 06:54:00|4023.46|4013.46|4026.82|4016.82|4026.82|4016.82|4023.45|4013.45|39
1620888850000|2021-05-13 06:54:10|4026.83|4016.83|4027.95|4017.95|4028.3|4018.3|4026.83|4016.83|34
1620888860000|2021-05-13 06:54:20|4027.94|4017.94|4028.55|4018.55|4028.71|4018.71|4027.88|4017.88|31
1620888870000|2021-05-13 06:54:30|4028.96|4018.96|4029.88|4019.88|4030.42|4020.42|4028.43|4018.43|34
1620888880000|2021-05-13 06:54:40|4029.8|4019.8|4029.74|4019.74|4030.3|4020.3|4029.19|4019.19|34
1620888890000|2021-05-13 06:54:50|4029.56|4019.56|4029.42|4019.42|4030.44|4020.44|4029.08|4019.08|31
1620888900000|2021-05-13 06:55:00|4029.28|4019.28|4031.99|4021.99|4031.99|4021.99|4029|4019|36
1620888910000|2021-05-13 06:55:10|4031.87|4021.87|4032.06|4022.06|4032.18|4022.18|4031.55|4021.55|26
1620888920000|2021-05-13 06:55:20|4032.04|4022.04|4031.11|4021.11|4032.2|4022.2|4031.11|4021.11|31
1620888930000|2021-05-13 06:55:30|4031.08|4021.08|4030.33|4020.33|4031.28|4021.28|4029.43|4019.43|34
1620888940000|2021-05-13 06:55:40|4030.32|4020.32|4025.37|4015.37|4030.32|4020.32|4024.49|4014.49|39
1620888950000|2021-05-13 06:55:50|4025.34|4015.34|4023.2|4013.2|4025.87|4015.87|4023.2|4013.2|34
1620888960000|2021-05-13 06:56:00|4023.38|4013.38|4021.2|4011.2|4023.38|4013.38|4021|4011|34
1620888970000|2021-05-13 06:56:10|4021.08|4011.08|4018.99|4008.99|4022.82|4012.82|4018.99|4008.99|34
1620888980000|2021-05-13 06:56:20|4019.15|4009.15|4017.52|4007.52|4019.23|4009.23|4017|4007|32
1620888990000|2021-05-13 06:56:30|4017.4|4007.4|4017.35|4007.35|4018.35|4008.35|4015.67|4005.67|28
1620889000000|2021-05-13 06:56:40|4017.16|4007.16|4019.94|4009.94|4020.66|4010.66|4017.16|4007.16|36
1620889010000|2021-05-13 06:56:50|4019.92|4009.92|4023.83|4013.83|4025.34|4015.34|4019.91|4009.91|39
1620889020000|2021-05-13 06:57:00|4023.84|4013.84|4024.82|4014.82|4025.78|4015.78|4023.83|4013.83|34
1620889030000|2021-05-13 06:57:10|4024.81|4014.81|4022.37|4012.37|4025.16|4015.16|4022.37|4012.37|35
1620889040000|2021-05-13 06:57:20|4022.31|4012.31|4019.71|4009.71|4022.31|4012.31|4019.35|4009.35|34
1620889050000|2021-05-13 06:57:30|4019.7|4009.7|4019.19|4009.19|4021.4|4011.4|4018.47|4008.47|39
1620889060000|2021-05-13 06:57:40|4019.2|4009.2|4020.71|4010.71|4020.71|4010.71|4019.16|4009.16|30
1620889070000|2021-05-13 06:57:50|4020.29|4010.29|4020.41|4010.41|4020.97|4010.97|4020|4010|34
1620889080000|2021-05-13 06:58:00|4020.44|4010.44|4019.3|4009.3|4020.65|4010.65|4019.28|4009.28|36
1620889090000|2021-05-13 06:58:10|4019.29|4009.29|4018.09|4008.09|4019.29|4009.29|4017.61|4007.61|30
1620889100000|2021-05-13 06:58:20|4018.1|4008.1|4019.74|4009.74|4019.74|4009.74|4017.61|4007.61|29
1620889110000|2021-05-13 06:58:30|4020.06|4010.06|4021.47|4011.47|4022.28|4012.28|4020.03|4010.03|34
1620889120000|2021-05-13 06:58:40|4021.67|4011.67|4023.25|4013.25|4023.83|4013.83|4021.67|4011.67|28
1620889130000|2021-05-13 06:58:50|4023.1|4013.1|4023.55|4013.55|4024.21|4014.21|4022.72|4012.72|32
1620889140000|2021-05-13 06:59:00|4023.56|4013.56|4024.56|4014.56|4024.56|4014.56|4023.56|4013.56|27
1620889150000|2021-05-13 06:59:10|4024.52|4014.52|4026.75|4016.75|4028.07|4018.07|4024.51|4014.51|34
1620889160000|2021-05-13 06:59:20|4026.59|4016.59|4024.31|4014.31|4026.59|4016.59|4024.31|4014.31|37
1620889170000|2021-05-13 06:59:30|4024.39|4014.39|4024.49|4014.49|4024.6|4014.6|4023.56|4013.56|36
1620889180000|2021-05-13 06:59:40|4024.85|4014.85|4026.9|4016.9|4027.83|4017.83|4024.85|4014.85|39
1620889190000|2021-05-13 06:59:50|4026.7|4016.7|4025.79|4015.79|4026.7|4016.7|4025.74|4015.74|38
1620889200000|2021-05-13 07:00:00|4025.73|4015.73|4030.08|4020.08|4030.14|4020.14|4025.7|4015.7|39
1620889210000|2021-05-13 07:00:10|4029.49|4019.49|4028.14|4018.14|4029.49|4019.49|4026.82|4016.82|37
1620889220000|2021-05-13 07:00:20|4028.13|4018.13|4026.45|4016.45|4028.13|4018.13|4026.05|4016.05|37
1620889230000|2021-05-13 07:00:30|4026.4|4016.4|4023.94|4013.94|4026.4|4016.4|4023.46|4013.46|36
1620889240000|2021-05-13 07:00:40|4024.03|4014.03|4020.15|4010.15|4024.27|4014.27|4020.15|4010.15|34
1620889250000|2021-05-13 07:00:50|4020.03|4010.03|4020.96|4010.96|4021.43|4011.43|4018.89|4008.89|36
1620889260000|2021-05-13 07:01:00|4021.1|4011.1|4021.67|4011.67|4021.67|4011.67|4019.91|4009.91|37
1620889270000|2021-05-13 07:01:10|4021.01|4011.01|4016.41|4006.41|4021.01|4011.01|4016.18|4006.18|39
1620889280000|2021-05-13 07:01:20|4016.51|4006.51|4015.27|4005.27|4016.52|4006.52|4013.89|4003.89|34
1620889290000|2021-05-13 07:01:30|4014.67|4004.67|4015.1|4005.1|4016.13|4006.13|4014.07|4004.07|32
1620889300000|2021-05-13 07:01:40|4015.17|4005.17|4015.47|4005.47|4016.01|4006.01|4013.58|4003.58|35
1620889310000|2021-05-13 07:01:50|4015.6|4005.6|4014.14|4004.14|4015.6|4005.6|4013.81|4003.81|33
1620889320000|2021-05-13 07:02:00|4014.77|4004.77|4016.05|4006.05|4016.6|4006.6|4014.77|4004.77|38
1620889330000|2021-05-13 07:02:10|4016.15|4006.15|4017.05|4007.05|4017.64|4007.64|4015.67|4005.67|30
1620889340000|2021-05-13 07:02:20|4017.03|4007.03|4022.26|4012.26|4022.26|4012.26|4016.86|4006.86|35
1620889350000|2021-05-13 07:02:30|4022.15|4012.15|4021.33|4011.33|4024.19|4014.19|4020.46|4010.46|38
1620889360000|2021-05-13 07:02:40|4020.93|4010.93|4020.71|4010.71|4023.51|4013.51|4019.77|4009.77|39
1620889370000|2021-05-13 07:02:50|4020.66|4010.66|4020.06|4010.06|4020.66|4010.66|4018.16|4008.16|36
1620889380000|2021-05-13 07:03:00|4019.97|4009.97|4018.39|4008.39|4020.67|4010.67|4018.02|4008.02|31
1620889390000|2021-05-13 07:03:10|4018.12|4008.12|4017.61|4007.61|4018.12|4008.12|4016.95|4006.95|36
1620889400000|2021-05-13 07:03:20|4017.36|4007.36|4013.43|4003.43|4017.36|4007.36|4013.43|4003.43|36
1620889410000|2021-05-13 07:03:30|4013.44|4003.44|4014.74|4004.74|4014.81|4004.81|4013.37|4003.37|35
1620889420000|2021-05-13 07:03:40|4014.76|4004.76|4013.86|4003.86|4014.76|4004.76|4013.84|4003.84|26
1620889430000|2021-05-13 07:03:50|4014.22|4004.22|4015.36|4005.36|4015.41|4005.41|4014.06|4004.06|33
1620889440000|2021-05-13 07:04:00|4015.26|4005.26|4012.54|4002.54|4015.36|4005.36|4012.54|4002.54|33
1620889450000|2021-05-13 07:04:10|4012.57|4002.57|4012.03|4002.03|4012.95|4002.95|4011.87|4001.87|30
1620889460000|2021-05-13 07:04:20|4011.99|4001.99|4011.43|4001.43|4012.4|4002.4|4011.2|4001.2|34
1620889470000|2021-05-13 07:04:30|4011.45|4001.45|4013.06|4003.06|4013.38|4003.38|4011.45|4001.45|30
1620889480000|2021-05-13 07:04:40|4013.05|4003.05|4015.81|4005.81|4015.93|4005.93|4012.58|4002.58|31
1620889490000|2021-05-13 07:04:50|4016.36|4006.36|4015.25|4005.25|4016.36|4006.36|4014.91|4004.91|33
1620889500000|2021-05-13 07:05:00|4015.11|4005.11|4014.01|4004.01|4015.11|4005.11|4013.05|4003.05|36
1620889510000|2021-05-13 07:05:10|4013.67|4003.67|4014.97|4004.97|4015.08|4005.08|4013.58|4003.58|29
1620889520000|2021-05-13 07:05:20|4014.96|4004.96|4015.17|4005.17|4015.45|4005.45|4014.37|4004.37|20
1620889530000|2021-05-13 07:05:30|4015.32|4005.32|4019|4009|4019.26|4009.26|4014.5|4004.5|38
1620889540000|2021-05-13 07:05:40|4019.02|4009.02|4018.68|4008.68|4020.15|4010.15|4018.68|4008.68|34
1620889550000|2021-05-13 07:05:50|4018.57|4008.57|4017.07|4007.07|4018.84|4008.84|4015.43|4005.43|39
1620889560000|2021-05-13 07:06:00|4018.42|4008.42|4017.81|4007.81|4019.57|4009.57|4017.81|4007.81|35
1620889570000|2021-05-13 07:06:10|4017.17|4007.17|4017.69|4007.69|4017.95|4007.95|4015.58|4005.58|35
1620889580000|2021-05-13 07:06:20|4017.67|4007.67|4019.49|4009.49|4019.49|4009.49|4017.36|4007.36|23
1620889590000|2021-05-13 07:06:30|4019.48|4009.48|4018.24|4008.24|4021.75|4011.75|4018.24|4008.24|34
1620889600000|2021-05-13 07:06:40|4018.34|4008.34|4018.18|4008.18|4019|4009|4017.9|4007.9|36
1620889610000|2021-05-13 07:06:50|4018.16|4008.16|4017.72|4007.72|4019.15|4009.15|4016.66|4006.66|36
1620889620000|2021-05-13 07:07:00|4017.97|4007.97|4018.2|4008.2|4018.32|4008.32|4017.22|4007.22|34
1620889630000|2021-05-13 07:07:10|4018.22|4008.22|4018.82|4008.82|4019.05|4009.05|4018.12|4008.12|30
1620889640000|2021-05-13 07:07:20|4018.83|4008.83|4020.33|4010.33|4020.36|4010.36|4018.73|4008.73|25
1620889650000|2021-05-13 07:07:30|4020.32|4010.32|4015.13|4005.13|4020.38|4010.38|4014.69|4004.69|38
1620889660000|2021-05-13 07:07:40|4015.31|4005.31|4016.69|4006.69|4017.08|4007.08|4015.25|4005.25|36
1620889670000|2021-05-13 07:07:50|4016.7|4006.7|4016.96|4006.96|4018.39|4008.39|4016.66|4006.66|36
1620889680000|2021-05-13 07:08:00|4016.95|4006.95|4017.98|4007.98|4018.04|4008.04|4016.63|4006.63|31
1620889690000|2021-05-13 07:08:10|4018.02|4008.02|4017.34|4007.34|4019.06|4009.06|4016.75|4006.75|37
1620889700000|2021-05-13 07:08:20|4017.63|4007.63|4016.98|4006.98|4017.66|4007.66|4015.99|4005.99|39
1620889710000|2021-05-13 07:08:30|4016.91|4006.91|4016.86|4006.86|4016.93|4006.93|4016.12|4006.12|38
1620889720000|2021-05-13 07:08:40|4016.85|4006.85|4011.98|4001.98|4016.95|4006.95|4010.64|4000.64|37
1620889730000|2021-05-13 07:08:50|4012.31|4002.31|4008.29|3998.29|4012.45|4002.45|4008.29|3998.29|36
1620889740000|2021-05-13 07:09:00|4008.26|3998.26|4007.36|3997.36|4008.26|3998.26|4005.87|3995.87|39
1620889750000|2021-05-13 07:09:10|4007.32|3997.32|4010.41|4000.41|4011.85|4001.85|4007.32|3997.32|36
1620889760000|2021-05-13 07:09:20|4010.36|4000.36|4009.45|3999.45|4010.36|4000.36|4007.07|3997.07|35
1620889770000|2021-05-13 07:09:30|4009.46|3999.46|4009.86|3999.86|4011.23|4001.23|4009.41|3999.41|36
1620889780000|2021-05-13 07:09:40|4009.82|3999.82|4008.56|3998.56|4009.82|3999.82|4008.35|3998.35|29
1620889790000|2021-05-13 07:09:50|4008.71|3998.71|4008.81|3998.81|4008.88|3998.88|4008.06|3998.06|32
1620889800000|2021-05-13 07:10:00|4008.76|3998.76|4005.78|3995.78|4008.82|3998.82|4005.78|3995.78|36
1620889810000|2021-05-13 07:10:10|4005.6|3995.6|4004.41|3994.41|4005.6|3995.6|4001.48|3991.48|37
1620889820000|2021-05-13 07:10:20|4004.45|3994.45|4004|3994|4004.87|3994.87|4003.54|3993.54|33
1620889830000|2021-05-13 07:10:30|4003.8|3993.8|4005.35|3995.35|4006.21|3996.21|4003.8|3993.8|33
1620889840000|2021-05-13 07:10:40|4005.45|3995.45|4005.55|3995.55|4005.71|3995.71|4005.24|3995.24|22
1620889850000|2021-05-13 07:10:50|4005.72|3995.72|4004.68|3994.68|4005.72|3995.72|4004.68|3994.68|25
1620889860000|2021-05-13 07:11:00|4005.63|3995.63|4006.97|3996.97|4008.63|3998.63|4005.49|3995.49|34
1620889870000|2021-05-13 07:11:10|4007.62|3997.62|4007.27|3997.27|4009.13|3999.13|4007.26|3997.26|38
1620889880000|2021-05-13 07:11:20|4007.24|3997.24|4008.66|3998.66|4009.35|3999.35|4006.97|3996.97|33
1620889890000|2021-05-13 07:11:30|4008.48|3998.48|4009.19|3999.19|4009.52|3999.52|4007.9|3997.9|31
1620889900000|2021-05-13 07:11:40|4008.93|3998.93|4011.16|4001.16|4011.38|4001.38|4008.65|3998.65|25
1620889910000|2021-05-13 07:11:50|4011.3|4001.3|4009.64|3999.64|4011.3|4001.3|4008.61|3998.61|36
1620889920000|2021-05-13 07:12:00|4009.67|3999.67|4009.99|3999.99|4010.53|4000.53|4009.67|3999.67|30
1620889930000|2021-05-13 07:12:10|4010.33|4000.33|4009.55|3999.55|4010.33|4000.33|4007.55|3997.55|34
1620889940000|2021-05-13 07:12:20|4009.48|3999.48|4009.68|3999.68|4009.71|3999.71|4009.48|3999.48|23
1620889950000|2021-05-13 07:12:30|4009.74|3999.74|4010.28|4000.28|4011.25|4001.25|4009.63|3999.63|34
1620889960000|2021-05-13 07:12:40|4010.02|4000.02|4010.52|4000.52|4010.6|4000.6|4009.83|3999.83|26
1620889970000|2021-05-13 07:12:50|4010.81|4000.81|4012.52|4002.52|4012.66|4002.66|4010.74|4000.74|28
1620889980000|2021-05-13 07:13:00|4012.81|4002.81|4013.36|4003.36|4015.69|4005.69|4012.81|4002.81|33
1620889990000|2021-05-13 07:13:10|4012.97|4002.97|4013.26|4003.26|4013.35|4003.35|4010.74|4000.74|34
1620890000000|2021-05-13 07:13:20|4013.99|4003.99|4013.86|4003.86|4014.22|4004.22|4012.68|4002.68|26
1620890010000|2021-05-13 07:13:30|4013.93|4003.93|4013.44|4003.44|4013.93|4003.93|4010.23|4000.23|39
1620890020000|2021-05-13 07:13:40|4013.5|4003.5|4013.31|4003.31|4013.72|4003.72|4012.62|4002.62|30
1620890030000|2021-05-13 07:13:50|4013.7|4003.7|4013.21|4003.21|4013.75|4003.75|4012.54|4002.54|34
1620890040000|2021-05-13 07:14:00|4012.7|4002.7|4013.78|4003.78|4013.86|4003.86|4012.66|4002.66|37
1620890050000|2021-05-13 07:14:10|4013.79|4003.79|4013.92|4003.92|4014.13|4004.13|4013.73|4003.73|19
1620890060000|2021-05-13 07:14:20|4013.84|4003.84|4013.77|4003.77|4013.84|4003.84|4013.69|4003.69|9
1620890070000|2021-05-13 07:14:30|4013.68|4003.68|4013.78|4003.78|4013.78|4003.78|4013.68|4003.68|15
1620890080000|2021-05-13 07:14:40|4013.79|4003.79|4015.23|4005.23|4015.23|4005.23|4012.89|4002.89|17
1620890090000|2021-05-13 07:14:50|4015.8|4005.8|4014.72|4004.72|4016.87|4006.87|4014.72|4004.72|34
1620890100000|2021-05-13 07:15:00|4014.64|4004.64|4014.97|4004.97|4015.07|4005.07|4014.16|4004.16|31
1620890110000|2021-05-13 07:15:10|4014.62|4004.62|4011.18|4001.18|4014.97|4004.97|4011.14|4001.14|36
1620890120000|2021-05-13 07:15:20|4011.3|4001.3|4011.45|4001.45|4012.31|4002.31|4010.67|4000.67|38
1620890130000|2021-05-13 07:15:30|4011.46|4001.46|4011.69|4001.69|4011.74|4001.74|4010.63|4000.63|34
1620890140000|2021-05-13 07:15:40|4011.84|4001.84|4009.55|3999.55|4012.53|4002.53|4009.38|3999.38|34
1620890150000|2021-05-13 07:15:50|4009.52|3999.52|4008.14|3998.14|4009.57|3999.57|4007.81|3997.81|32
1620890160000|2021-05-13 07:16:00|4008.12|3998.12|4010.29|4000.29|4010.29|4000.29|4007.32|3997.32|37
1620890170000|2021-05-13 07:16:10|4010|4000|4008.95|3998.95|4010.14|4000.14|4008.86|3998.86|35
1620890180000|2021-05-13 07:16:20|4008.86|3998.86|4006.27|3996.27|4008.86|3998.86|4006.21|3996.21|21
1620890190000|2021-05-13 07:16:30|4006.25|3996.25|4006.19|3996.19|4006.36|3996.36|4006.12|3996.12|23
1620890200000|2021-05-13 07:16:40|4006.99|3996.99|4005.54|3995.54|4007.03|3997.03|4005.54|3995.54|33
1620890210000|2021-05-13 07:16:50|4005.51|3995.51|4005.19|3995.19|4005.53|3995.53|4005.15|3995.15|25
1620890220000|2021-05-13 07:17:00|4005.12|3995.12|4006.57|3996.57|4006.63|3996.63|4004.98|3994.98|26
1620890230000|2021-05-13 07:17:10|4006.37|3996.37|4006.42|3996.42|4007.09|3997.09|4006.02|3996.02|24
1620890240000|2021-05-13 07:17:20|4006.75|3996.75|4008.31|3998.31|4008.64|3998.64|4006.75|3996.75|36
1620890250000|2021-05-13 07:17:30|4008.45|3998.45|4007.79|3997.79|4008.93|3998.93|4007.79|3997.79|30
1620890260000|2021-05-13 07:17:40|4007.62|3997.62|4006.31|3996.31|4007.79|3997.79|4006.14|3996.14|31
1620890270000|2021-05-13 07:17:50|4006.5|3996.5|4007.08|3997.08|4007.09|3997.09|4006.2|3996.2|32
1620890280000|2021-05-13 07:18:00|4007.05|3997.05|4004.32|3994.32|4007.15|3997.15|4004.1|3994.1|36
1620890290000|2021-05-13 07:18:10|4004.3|3994.3|4004.44|3994.44|4006.37|3996.37|4004.16|3994.16|35
1620890300000|2021-05-13 07:18:20|4004.23|3994.23|4004.5|3994.5|4005.38|3995.38|4004.23|3994.23|31
1620890310000|2021-05-13 07:18:30|4004.52|3994.52|4004.42|3994.42|4004.82|3994.82|4004.39|3994.39|31
1620890320000|2021-05-13 07:18:40|4004.43|3994.43|4004.25|3994.25|4004.96|3994.96|4003.88|3993.88|16
1620890330000|2021-05-13 07:18:50|4004.15|3994.15|4002.93|3992.93|4004.5|3994.5|4002.93|3992.93|29
1620890340000|2021-05-13 07:19:00|4003.14|3993.14|4006.22|3996.22|4006.22|3996.22|4003.11|3993.11|30
1620890350000|2021-05-13 07:19:10|4006.31|3996.31|4003.79|3993.79|4006.32|3996.32|4002.87|3992.87|31
1620890360000|2021-05-13 07:19:20|4003.75|3993.75|4001.78|3991.78|4003.78|3993.78|4001.78|3991.78|21
1620890370000|2021-05-13 07:19:30|4001.79|3991.79|4001.96|3991.96|4002.46|3992.46|4001.79|3991.79|32
1620890380000|2021-05-13 07:19:40|4002.5|3992.5|4000.83|3990.83|4002.59|3992.59|4000.22|3990.22|37
1620890390000|2021-05-13 07:19:50|4000.68|3990.68|4000.04|3990.04|4000.68|3990.68|3999.92|3989.92|32
1620890400000|2021-05-13 07:20:00|4000.01|3990.01|3999.94|3989.94|4000.92|3990.92|3999.86|3989.86|32
1620890410000|2021-05-13 07:20:10|3999.29|3989.29|4000.18|3990.18|4000.18|3990.18|3999.24|3989.24|24
1620890420000|2021-05-13 07:20:20|4000.6|3990.6|3999.18|3989.18|4000.6|3990.6|3998.94|3988.94|18
1620890430000|2021-05-13 07:20:30|3999.31|3989.31|3998.69|3988.69|3999.31|3989.31|3998.11|3988.11|16
1620890440000|2021-05-13 07:20:40|3998.73|3988.73|3996.99|3986.99|3999.49|3989.49|3996.88|3986.88|29
1620890450000|2021-05-13 07:20:50|3997.01|3987.01|3996.52|3986.52|3997.1|3987.1|3996.52|3986.52|24
1620890460000|2021-05-13 07:21:00|3996.36|3986.36|3997.19|3987.19|3997.68|3987.68|3996.03|3986.03|29
1620890470000|2021-05-13 07:21:10|3997.17|3987.17|3996.82|3986.82|3997.18|3987.18|3996.82|3986.82|16
1620890480000|2021-05-13 07:21:20|3996.87|3986.87|3996.59|3986.59|3997.06|3987.06|3994.23|3984.23|32
1620890490000|2021-05-13 07:21:30|3996.27|3986.27|3996.58|3986.58|3997.11|3987.11|3995.88|3985.88|35
1620890500000|2021-05-13 07:21:40|3996.18|3986.18|3994.5|3984.5|3997.18|3987.18|3994.26|3984.26|36
1620890510000|2021-05-13 07:21:50|3995.36|3985.36|3992.2|3982.2|3995.44|3985.44|3992.2|3982.2|36
1620890520000|2021-05-13 07:22:00|3992.19|3982.19|3994.23|3984.23|3994.23|3984.23|3992.18|3982.18|30
1620890530000|2021-05-13 07:22:10|3994.43|3984.43|3994.5|3984.5|3994.87|3984.87|3993.85|3983.85|31
1620890540000|2021-05-13 07:22:20|3994.49|3984.49|3993.59|3983.59|3994.67|3984.67|3993.47|3983.47|33
1620890550000|2021-05-13 07:22:30|3993.61|3983.61|3992.17|3982.17|3993.66|3983.66|3991.77|3981.77|34
1620890560000|2021-05-13 07:22:40|3991.5|3981.5|3992.35|3982.35|3993.97|3983.97|3991.41|3981.41|35
1620890570000|2021-05-13 07:22:50|3992.48|3982.48|3992.46|3982.46|3993.39|3983.39|3991.48|3981.48|37
1620890580000|2021-05-13 07:23:00|3992.47|3982.47|3993.19|3983.19|3993.51|3983.51|3991.57|3981.57|31
1620890590000|2021-05-13 07:23:10|3993.17|3983.17|3993.11|3983.11|3993.49|3983.49|3992.5|3982.5|34
1620890600000|2021-05-13 07:23:20|3993.12|3983.12|3993.09|3983.09|3993.34|3983.34|3992.55|3982.55|23
1620890610000|2021-05-13 07:23:30|3993.03|3983.03|3993.39|3983.39|3993.39|3983.39|3992.38|3982.38|32
1620890620000|2021-05-13 07:23:40|3993.4|3983.4|3993.16|3983.16|3993.47|3983.47|3993.08|3983.08|24
1620890630000|2021-05-13 07:23:50|3993.07|3983.07|3992.75|3982.75|3993.39|3983.39|3992.23|3982.23|21
1620890640000|2021-05-13 07:24:00|3992.66|3982.66|3990.88|3980.88|3993.07|3983.07|3990.85|3980.85|32
1620890650000|2021-05-13 07:24:10|3990.44|3980.44|3988.61|3978.61|3990.96|3980.96|3988.33|3978.33|34
1620890660000|2021-05-13 07:24:20|3988.79|3978.79|3986.91|3976.91|3989.78|3979.78|3986.63|3976.63|37
1620890670000|2021-05-13 07:24:30|3986.75|3976.75|3986.98|3976.98|3987.17|3977.17|3986.54|3976.54|33
1620890680000|2021-05-13 07:24:40|3986.99|3976.99|3987.49|3977.49|3987.56|3977.56|3986.5|3976.5|32
1620890690000|2021-05-13 07:24:50|3987.4|3977.4|3988.05|3978.05|3988.36|3978.36|3986.94|3976.94|36
1620890700000|2021-05-13 07:25:00|3988.08|3978.08|3991.35|3981.35|3991.67|3981.67|3986.51|3976.51|40
1620890710000|2021-05-13 07:25:10|3991.34|3981.34|3989.74|3979.74|3991.96|3981.96|3989.4|3979.4|39
1620890720000|2021-05-13 07:25:20|3989.15|3979.15|3989.31|3979.31|3990.02|3980.02|3989.15|3979.15|36
1620890730000|2021-05-13 07:25:30|3989.11|3979.11|3988.31|3978.31|3990.06|3980.06|3987.64|3977.64|30
1620890740000|2021-05-13 07:25:40|3988.33|3978.33|3989.29|3979.29|3989.79|3979.79|3988.33|3978.33|32
1620890750000|2021-05-13 07:25:50|3989.2|3979.2|3988.33|3978.33|3989.61|3979.61|3988.24|3978.24|29
1620890760000|2021-05-13 07:26:00|3988.32|3978.32|3988.81|3978.81|3988.84|3978.84|3988.32|3978.32|19
1620890770000|2021-05-13 07:26:10|3988.8|3978.8|3988.66|3978.66|3988.8|3978.8|3988.31|3978.31|31
1620890780000|2021-05-13 07:26:20|3988.37|3978.37|3988.5|3978.5|3988.7|3978.7|3988.33|3978.33|14
1620890790000|2021-05-13 07:26:30|3988.51|3978.51|3991.09|3981.09|3991.16|3981.16|3988.51|3978.51|28
1620890800000|2021-05-13 07:26:40|3990.42|3980.42|3989.75|3979.75|3991.24|3981.24|3989.32|3979.32|37
1620890810000|2021-05-13 07:26:50|3989.27|3979.27|3989.8|3979.8|3989.96|3979.96|3989.27|3979.27|34
1620890820000|2021-05-13 07:27:00|3989.87|3979.87|3990.53|3980.53|3990.53|3980.53|3989.74|3979.74|30
1620890830000|2021-05-13 07:27:10|3989.94|3979.94|3991.71|3981.71|3991.83|3981.83|3989.94|3979.94|25
1620890840000|2021-05-13 07:27:20|3991.55|3981.55|3990.95|3980.95|3991.55|3981.55|3990.81|3980.81|25
1620890850000|2021-05-13 07:27:30|3991.06|3981.06|3991.36|3981.36|3991.36|3981.36|3990.94|3980.94|28
1620890860000|2021-05-13 07:27:40|3991.31|3981.31|3992.83|3982.83|3992.83|3982.83|3991.17|3981.17|31
1620890870000|2021-05-13 07:27:50|3992.73|3982.73|3992.05|3982.05|3992.91|3982.91|3991.74|3981.74|29
1620890880000|2021-05-13 07:28:00|3992.57|3982.57|3989.79|3979.79|3992.73|3982.73|3989.53|3979.53|35
1620890890000|2021-05-13 07:28:10|3989.92|3979.92|3990.49|3980.49|3990.69|3980.69|3989.59|3979.59|31
1620890900000|2021-05-13 07:28:20|3990.5|3980.5|3990.67|3980.67|3990.81|3980.81|3990.22|3980.22|29
1620890910000|2021-05-13 07:28:30|3990.87|3980.87|3989.76|3979.76|3990.88|3980.88|3989.76|3979.76|30
1620890920000|2021-05-13 07:28:40|3989.72|3979.72|3989.59|3979.59|3989.78|3979.78|3989.32|3979.32|32
1620890930000|2021-05-13 07:28:50|3989.51|3979.51|3988.34|3978.34|3989.51|3979.51|3988.2|3978.2|25
1620890940000|2021-05-13 07:29:00|3987.87|3977.87|3987.45|3977.45|3988.08|3978.08|3987.44|3977.44|31
1620890950000|2021-05-13 07:29:10|3987.44|3977.44|3987.53|3977.53|3988.97|3978.97|3987.18|3977.18|38
1620890960000|2021-05-13 07:29:20|3987.66|3977.66|3986.98|3976.98|3987.79|3977.79|3986.77|3976.77|26
1620890970000|2021-05-13 07:29:30|3987.03|3977.03|3985.8|3975.8|3987.07|3977.07|3985.57|3975.57|33
1620890980000|2021-05-13 07:29:40|3985.81|3975.81|3985.17|3975.17|3986.29|3976.29|3985.03|3975.03|29
1620890990000|2021-05-13 07:29:50|3985.21|3975.21|3984.09|3974.09|3985.42|3975.42|3984.09|3974.09|35
1620891000000|2021-05-13 07:30:00|3983.76|3973.76|3984.3|3974.3|3985.03|3975.03|3983.73|3973.73|32
1620891010000|2021-05-13 07:30:10|3984.31|3974.31|3985.22|3975.22|3985.38|3975.38|3984.01|3974.01|29
1620891020000|2021-05-13 07:30:20|3985.15|3975.15|3984.22|3974.22|3985.15|3975.15|3982.19|3972.19|28
1620891030000|2021-05-13 07:30:30|3984.79|3974.79|3984.95|3974.95|3985.11|3975.11|3984.16|3974.16|34
1620891040000|2021-05-13 07:30:40|3984.9|3974.9|3985.07|3975.07|3985.4|3975.4|3984.88|3974.88|32
1620891050000|2021-05-13 07:30:50|3985.11|3975.11|3985.23|3975.23|3985.48|3975.48|3983.48|3973.48|37
1620891060000|2021-05-13 07:31:00|3984.78|3974.78|3985.08|3975.08|3985.63|3975.63|3983.5|3973.5|38
1620891070000|2021-05-13 07:31:10|3985.79|3975.79|3986.04|3976.04|3986.04|3976.04|3985.48|3975.48|29
1620891080000|2021-05-13 07:31:20|3986.15|3976.15|3988.57|3978.57|3989.59|3979.59|3986.15|3976.15|38
1620891090000|2021-05-13 07:31:30|3988.26|3978.26|3986.42|3976.42|3988.75|3978.75|3986.19|3976.19|33
1620891100000|2021-05-13 07:31:40|3986.33|3976.33|3988.75|3978.75|3989.05|3979.05|3986.28|3976.28|32
1620891110000|2021-05-13 07:31:50|3988.69|3978.69|3989.66|3979.66|3989.91|3979.91|3988.49|3978.49|22
1620891120000|2021-05-13 07:32:00|3989.44|3979.44|3991.53|3981.53|3991.61|3981.61|3989.29|3979.29|32
1620891130000|2021-05-13 07:32:10|3991.55|3981.55|3991.55|3981.55|3993.45|3983.45|3990.8|3980.8|38
1620891140000|2021-05-13 07:32:20|3991.54|3981.54|3991.96|3981.96|3991.96|3981.96|3990.46|3980.46|28
1620891150000|2021-05-13 07:32:30|3992.06|3982.06|3992.29|3982.29|3993.19|3983.19|3991.56|3981.56|33
1620891160000|2021-05-13 07:32:40|3992.39|3982.39|3989.73|3979.73|3992.57|3982.57|3989.4|3979.4|39
1620891170000|2021-05-13 07:32:50|3989.6|3979.6|3989.23|3979.23|3990.1|3980.1|3989.23|3979.23|32
1620891180000|2021-05-13 07:33:00|3989.2|3979.2|3987.72|3977.72|3989.2|3979.2|3987.55|3977.55|32
1620891190000|2021-05-13 07:33:10|3987.7|3977.7|3988.7|3978.7|3989.37|3979.37|3987.66|3977.66|35
1620891200000|2021-05-13 07:33:20|3988.71|3978.71|3986.3|3976.3|3988.71|3978.71|3986.15|3976.15|35
1620891210000|2021-05-13 07:33:30|3986.23|3976.23|3985.67|3975.67|3986.33|3976.33|3985.51|3975.51|31
1620891220000|2021-05-13 07:33:40|3985.54|3975.54|3985.36|3975.36|3986.21|3976.21|3985.05|3975.05|38
1620891230000|2021-05-13 07:33:50|3985.43|3975.43|3985.24|3975.24|3985.61|3975.61|3984.71|3974.71|36
1620891240000|2021-05-13 07:34:00|3985.29|3975.29|3985.6|3975.6|3985.71|3975.71|3985.04|3975.04|33
1620891250000|2021-05-13 07:34:10|3985.7|3975.7|3987.02|3977.02|3987.02|3977.02|3985.62|3975.62|36
1620891260000|2021-05-13 07:34:20|3986.85|3976.85|3987.09|3977.09|3987.36|3977.36|3986.72|3976.72|34
1620891270000|2021-05-13 07:34:30|3987.36|3977.36|3986.79|3976.79|3987.47|3977.47|3986.74|3976.74|26
1620891280000|2021-05-13 07:34:40|3987.1|3977.1|3986.14|3976.14|3987.17|3977.17|3986.14|3976.14|29
1620891290000|2021-05-13 07:34:50|3986.17|3976.17|3986.16|3976.16|3986.52|3976.52|3985.32|3975.32|28
1620891300000|2021-05-13 07:35:00|3986.2|3976.2|3987.43|3977.43|3987.54|3977.54|3986.2|3976.2|27
1620891310000|2021-05-13 07:35:10|3987.52|3977.52|3988.86|3978.86|3988.93|3978.93|3987.31|3977.31|25
1620891320000|2021-05-13 07:35:20|3989.25|3979.25|3990|3980|3990.11|3980.11|3988.15|3978.15|32
1620891330000|2021-05-13 07:35:30|3990.07|3980.07|3993.16|3983.16|3993.29|3983.29|3989.91|3979.91|33
1620891340000|2021-05-13 07:35:40|3993.18|3983.18|3993.94|3983.94|3994.33|3984.33|3992.97|3982.97|34
1620891350000|2021-05-13 07:35:50|3993.91|3983.91|3993.11|3983.11|3994.23|3984.23|3991.91|3981.91|35
1620891360000|2021-05-13 07:36:00|3993.08|3983.08|3992.2|3982.2|3993.11|3983.11|3992.02|3982.02|35
1620891370000|2021-05-13 07:36:10|3992.21|3982.21|3990.45|3980.45|3992.27|3982.27|3989.78|3979.78|34
1620891380000|2021-05-13 07:36:20|3990.52|3980.52|3988.26|3978.26|3990.52|3980.52|3987.78|3977.78|35
1620891390000|2021-05-13 07:36:30|3988.17|3978.17|3988.13|3978.13|3988.48|3978.48|3987.98|3977.98|31
1620891400000|2021-05-13 07:36:40|3988.09|3978.09|3984.09|3974.09|3988.09|3978.09|3983.24|3973.24|35
1620891410000|2021-05-13 07:36:50|3984.07|3974.07|3984.16|3974.16|3985.33|3975.33|3984.03|3974.03|36
1620891420000|2021-05-13 07:37:00|3984.15|3974.15|3985.66|3975.66|3985.66|3975.66|3983.91|3973.91|34
1620891430000|2021-05-13 07:37:10|3985.64|3975.64|3985.64|3975.64|3985.64|3975.64|3984.68|3974.68|27
1620891440000|2021-05-13 07:37:20|3985.45|3975.45|3983.82|3973.82|3985.63|3975.63|3983.4|3973.4|35
1620891450000|2021-05-13 07:37:30|3983.46|3973.46|3984.42|3974.42|3986.08|3976.08|3983.46|3973.46|38
1620891460000|2021-05-13 07:37:40|3984.25|3974.25|3982.07|3972.07|3984.47|3974.47|3981.71|3971.71|32
1620891470000|2021-05-13 07:37:50|3982.03|3972.03|3981.88|3971.88|3982.84|3972.84|3981.09|3971.09|38
1620891480000|2021-05-13 07:38:00|3981.69|3971.69|3983.38|3973.38|3983.66|3973.66|3981.69|3971.69|38
1620891490000|2021-05-13 07:38:10|3983.33|3973.33|3983.68|3973.68|3983.74|3973.74|3982.48|3972.48|32
1620891500000|2021-05-13 07:38:20|3983.69|3973.69|3984.4|3974.4|3985.06|3975.06|3983.69|3973.69|33
1620891510000|2021-05-13 07:38:30|3984.42|3974.42|3983.85|3973.85|3984.49|3974.49|3982.97|3972.97|37
1620891520000|2021-05-13 07:38:40|3983.98|3973.98|3984.05|3974.05|3984.92|3974.92|3983.92|3973.92|35
1620891530000|2021-05-13 07:38:50|3984.32|3974.32|3983.91|3973.91|3984.66|3974.66|3983.6|3973.6|27
1620891540000|2021-05-13 07:39:00|3983.61|3973.61|3985.66|3975.66|3986.76|3976.76|3982.28|3972.28|34
1620891550000|2021-05-13 07:39:10|3985.46|3975.46|3985.73|3975.73|3985.73|3975.73|3984.6|3974.6|34
1620891560000|2021-05-13 07:39:20|3985.74|3975.74|3985.33|3975.33|3986.05|3976.05|3985.23|3975.23|23
1620891570000|2021-05-13 07:39:30|3985.34|3975.34|3984.36|3974.36|3985.4|3975.4|3984.32|3974.32|31
1620891580000|2021-05-13 07:39:40|3984.37|3974.37|3984.3|3974.3|3984.49|3974.49|3984.3|3974.3|12
1620891590000|2021-05-13 07:39:50|3984.08|3974.08|3983.33|3973.33|3984.08|3974.08|3982.98|3972.98|22
1620891600000|2021-05-13 07:40:00|3983.32|3973.32|3982.64|3972.64|3984.27|3974.27|3982.31|3972.31|35
1620891610000|2021-05-13 07:40:10|3982.54|3972.54|3979.89|3969.89|3982.79|3972.79|3979.89|3969.89|30
1620891620000|2021-05-13 07:40:20|3979.64|3969.64|3980.02|3970.02|3981.65|3971.65|3979.64|3969.64|33
1620891630000|2021-05-13 07:40:30|3980.11|3970.11|3975.55|3965.55|3980.11|3970.11|3975.45|3965.45|32
1620891640000|2021-05-13 07:40:40|3975.45|3965.45|3974.66|3964.66|3976.94|3966.94|3973.05|3963.05|38
1620891650000|2021-05-13 07:40:50|3974.64|3964.64|3971.98|3961.98|3975.17|3965.17|3971.98|3961.98|34
1620891660000|2021-05-13 07:41:00|3971.73|3961.73|3973.74|3963.74|3974.24|3964.24|3970.94|3960.94|31
1620891670000|2021-05-13 07:41:10|3973.66|3963.66|3972.28|3962.28|3974.79|3964.79|3971.23|3961.23|30
1620891680000|2021-05-13 07:41:20|3972.4|3962.4|3972.23|3962.23|3972.4|3962.4|3971.73|3961.73|30
1620891690000|2021-05-13 07:41:30|3972.24|3962.24|3972.7|3962.7|3972.89|3962.89|3972.18|3962.18|33
1620891700000|2021-05-13 07:41:40|3972.65|3962.65|3971.86|3961.86|3973.51|3963.51|3971.65|3961.65|30
1620891710000|2021-05-13 07:41:50|3971.87|3961.87|3971.99|3961.99|3972.88|3962.88|3971.87|3961.87|33
1620891720000|2021-05-13 07:42:00|3971.53|3961.53|3968.96|3958.96|3971.53|3961.53|3968.82|3958.82|36
1620891730000|2021-05-13 07:42:10|3968.86|3958.86|3967.94|3957.94|3968.86|3958.86|3967.65|3957.65|37
1620891740000|2021-05-13 07:42:20|3967.96|3957.96|3968.61|3958.61|3969.1|3959.1|3967.96|3957.96|37
1620891750000|2021-05-13 07:42:30|3968.59|3958.59|3958.59|3948.59|3968.6|3958.6|3958.59|3948.59|38
1620891760000|2021-05-13 07:42:40|3958.61|3948.61|3956.33|3946.33|3961.19|3951.19|3956.05|3946.05|38
1620891770000|2021-05-13 07:42:50|3956.3|3946.3|3958.33|3948.33|3958.43|3948.43|3956.29|3946.29|39
1620891780000|2021-05-13 07:43:00|3958.29|3948.29|3963.87|3953.87|3964.23|3954.23|3958.12|3948.12|39
1620891790000|2021-05-13 07:43:10|3963.88|3953.88|3964.97|3954.97|3965.36|3955.36|3963.88|3953.88|35
1620891800000|2021-05-13 07:43:20|3965.1|3955.1|3963.92|3953.92|3965.1|3955.1|3963.79|3953.79|34
1620891810000|2021-05-13 07:43:30|3964.05|3954.05|3964.03|3954.03|3964.65|3954.65|3964.03|3954.03|30
1620891820000|2021-05-13 07:43:40|3964.04|3954.04|3964.31|3954.31|3964.41|3954.41|3963.83|3953.83|32
1620891830000|2021-05-13 07:43:50|3964.41|3954.41|3964.12|3954.12|3964.84|3954.84|3963.86|3953.86|31
1620891840000|2021-05-13 07:44:00|3964.47|3954.47|3965.99|3955.99|3966|3956|3964.47|3954.47|32
1620891850000|2021-05-13 07:44:10|3966.01|3956.01|3967.6|3957.6|3967.8|3957.8|3965.79|3955.79|33
1620891860000|2021-05-13 07:44:20|3967.58|3957.58|3967.68|3957.68|3969.1|3959.1|3966.96|3956.96|31
1620891870000|2021-05-13 07:44:30|3967.88|3957.88|3966.64|3956.64|3968.12|3958.12|3966.13|3956.13|32
1620891880000|2021-05-13 07:44:40|3966.97|3956.97|3962.65|3952.65|3966.97|3956.97|3962.29|3952.29|39
1620891890000|2021-05-13 07:44:50|3962.66|3952.66|3958.38|3948.38|3962.7|3952.7|3957.39|3947.39|38
1620891900000|2021-05-13 07:45:00|3958.46|3948.46|3961.14|3951.14|3961.37|3951.37|3957.22|3947.22|38
1620891910000|2021-05-13 07:45:10|3961.19|3951.19|3964.91|3954.91|3964.95|3954.95|3961.19|3951.19|33
1620891920000|2021-05-13 07:45:20|3965.04|3955.04|3965.84|3955.84|3965.84|3955.84|3964.95|3954.95|31
1620891930000|2021-05-13 07:45:30|3965.72|3955.72|3965.61|3955.61|3966.69|3956.69|3965.37|3955.37|27
1620891940000|2021-05-13 07:45:40|3965.68|3955.68|3967.17|3957.17|3967.23|3957.23|3965.68|3955.68|25
1620891950000|2021-05-13 07:45:50|3967.23|3957.23|3965.07|3955.07|3967.59|3957.59|3964.76|3954.76|22
1620891960000|2021-05-13 07:46:00|3965.67|3955.67|3966.5|3956.5|3967.55|3957.55|3965.51|3955.51|33
1620891970000|2021-05-13 07:46:10|3966.94|3956.94|3968.84|3958.84|3968.84|3958.84|3966.94|3956.94|32
1620891980000|2021-05-13 07:46:20|3969.18|3959.18|3971.12|3961.12|3972.5|3962.5|3969.18|3959.18|35
1620891990000|2021-05-13 07:46:30|3971.14|3961.14|3975.38|3965.38|3975.5|3965.5|3971.14|3961.14|27
1620892000000|2021-05-13 07:46:40|3975.32|3965.32|3975.52|3965.52|3977.87|3967.87|3975.17|3965.17|37
1620892010000|2021-05-13 07:46:50|3975.48|3965.48|3971.66|3961.66|3976.12|3966.12|3971.39|3961.39|32
1620892020000|2021-05-13 07:47:00|3971.67|3961.67|3967.36|3957.36|3971.67|3961.67|3967.28|3957.28|34
1620892030000|2021-05-13 07:47:10|3967.05|3957.05|3964.55|3954.55|3967.05|3957.05|3964.46|3954.46|39
1620892040000|2021-05-13 07:47:20|3964.61|3954.61|3964.42|3954.42|3965.34|3955.34|3964.42|3954.42|29
1620892050000|2021-05-13 07:47:30|3964.05|3954.05|3966.96|3956.96|3967.06|3957.06|3964.05|3954.05|19
1620892060000|2021-05-13 07:47:40|3966.97|3956.97|3964.03|3954.03|3967|3957|3964.03|3954.03|36
1620892070000|2021-05-13 07:47:50|3964.02|3954.02|3964.09|3954.09|3964.43|3954.43|3964.02|3954.02|18
1620892080000|2021-05-13 07:48:00|3964.07|3954.07|3967.14|3957.14|3968.05|3958.05|3964.06|3954.06|33
1620892090000|2021-05-13 07:48:10|3967.18|3957.18|3970.31|3960.31|3970.43|3960.43|3967.18|3957.18|38
1620892100000|2021-05-13 07:48:20|3970.4|3960.4|3969.68|3959.68|3970.78|3960.78|3969.47|3959.47|33
1620892110000|2021-05-13 07:48:30|3969.86|3959.86|3971.68|3961.68|3971.84|3961.84|3969.86|3959.86|34
1620892120000|2021-05-13 07:48:40|3971.66|3961.66|3970.08|3960.08|3971.95|3961.95|3968.03|3958.03|36
1620892130000|2021-05-13 07:48:50|3969.98|3959.98|3970.55|3960.55|3971.41|3961.41|3969.17|3959.17|32
1620892140000|2021-05-13 07:49:00|3970.25|3960.25|3968.93|3958.93|3970.25|3960.25|3968.42|3958.42|32
1620892150000|2021-05-13 07:49:10|3968.71|3958.71|3969.91|3959.91|3970.03|3960.03|3968.71|3958.71|35
1620892160000|2021-05-13 07:49:20|3969.88|3959.88|3966.46|3956.46|3969.93|3959.93|3966.46|3956.46|38
1620892170000|2021-05-13 07:49:30|3966.32|3956.32|3968.02|3958.02|3968.09|3958.09|3966.27|3956.27|30
1620892180000|2021-05-13 07:49:40|3967.79|3957.79|3968.47|3958.47|3969.07|3959.07|3967.79|3957.79|29
1620892190000|2021-05-13 07:49:50|3968.33|3958.33|3967.77|3957.77|3968.33|3958.33|3967.29|3957.29|36
1620892200000|2021-05-13 07:50:00|3967.79|3957.79|3967.25|3957.25|3967.84|3957.84|3966.99|3956.99|36
1620892210000|2021-05-13 07:50:10|3967.45|3957.45|3965.89|3955.89|3967.96|3957.96|3965.43|3955.43|37
1620892220000|2021-05-13 07:50:20|3966.02|3956.02|3966.02|3956.02|3966.36|3956.36|3965.22|3955.22|27
1620892230000|2021-05-13 07:50:30|3966|3956|3966.81|3956.81|3967.37|3957.37|3965.35|3955.35|31
1620892240000|2021-05-13 07:50:40|3966.79|3956.79|3967.86|3957.86|3968.86|3958.86|3966.79|3956.79|33
1620892250000|2021-05-13 07:50:50|3967.95|3957.95|3968.36|3958.36|3968.37|3958.37|3967.06|3957.06|33
1620892260000|2021-05-13 07:51:00|3968.55|3958.55|3974.08|3964.08|3974.08|3964.08|3968.5|3958.5|35
1620892270000|2021-05-13 07:51:10|3974.09|3964.09|3978.57|3968.57|3978.71|3968.71|3974.09|3964.09|39
1620892280000|2021-05-13 07:51:20|3979.38|3969.38|3980.47|3970.47|3981.81|3971.81|3979.38|3969.38|35
1620892290000|2021-05-13 07:51:30|3980.68|3970.68|3981.09|3971.09|3981.24|3971.24|3980.44|3970.44|38
1620892300000|2021-05-13 07:51:40|3980.93|3970.93|3981.8|3971.8|3981.86|3971.86|3980.66|3970.66|31
1620892310000|2021-05-13 07:51:50|3981.82|3971.82|3983.31|3973.31|3984.01|3974.01|3981.82|3971.82|37
1620892320000|2021-05-13 07:52:00|3983.27|3973.27|3983.01|3973.01|3983.28|3973.28|3982.69|3972.69|31
1620892330000|2021-05-13 07:52:10|3982.95|3972.95|3976.37|3966.37|3982.95|3972.95|3976.1|3966.1|40
1620892340000|2021-05-13 07:52:20|3976.75|3966.75|3977.71|3967.71|3978.11|3968.11|3975.28|3965.28|40
1620892350000|2021-05-13 07:52:30|3977.6|3967.6|3974.16|3964.16|3977.69|3967.69|3974.14|3964.14|34
1620892360000|2021-05-13 07:52:40|3974.04|3964.04|3973.78|3963.78|3974.32|3964.32|3972.94|3962.94|36
1620892370000|2021-05-13 07:52:50|3973.77|3963.77|3976.35|3966.35|3976.35|3966.35|3973.63|3963.63|33
1620892380000|2021-05-13 07:53:00|3976.33|3966.33|3975.04|3965.04|3976.41|3966.41|3974.75|3964.75|34
1620892390000|2021-05-13 07:53:10|3974.59|3964.59|3973.76|3963.76|3974.82|3964.82|3973.75|3963.75|35
1620892400000|2021-05-13 07:53:20|3974.22|3964.22|3973.98|3963.98|3974.26|3964.26|3973.59|3963.59|31
1620892410000|2021-05-13 07:53:30|3974.15|3964.15|3971.32|3961.32|3975.64|3965.64|3971.32|3961.32|33
1620892420000|2021-05-13 07:53:40|3971.25|3961.25|3972.37|3962.37|3972.5|3962.5|3969.89|3959.89|35
1620892430000|2021-05-13 07:53:50|3972.32|3962.32|3972.23|3962.23|3972.58|3962.58|3972.01|3962.01|31
1620892440000|2021-05-13 07:54:00|3972.1|3962.1|3971.47|3961.47|3972.75|3962.75|3971.42|3961.42|36
1620892450000|2021-05-13 07:54:10|3971.5|3961.5|3971.66|3961.66|3972.17|3962.17|3971.22|3961.22|35
1620892460000|2021-05-13 07:54:20|3971.65|3961.65|3970.7|3960.7|3971.86|3961.86|3970.68|3960.68|33
1620892470000|2021-05-13 07:54:30|3970.66|3960.66|3969.53|3959.53|3970.66|3960.66|3969.29|3959.29|31
1620892480000|2021-05-13 07:54:40|3969.49|3959.49|3968.45|3958.45|3969.49|3959.49|3965.36|3955.36|39
1620892490000|2021-05-13 07:54:50|3968.42|3958.42|3966.44|3956.44|3968.42|3958.42|3966.31|3956.31|35
1620892500000|2021-05-13 07:55:00|3966.6|3956.6|3966.33|3956.33|3967.32|3957.32|3966.18|3956.18|37
1620892510000|2021-05-13 07:55:10|3966.32|3956.32|3966.29|3956.29|3966.36|3956.36|3965.88|3955.88|19
1620892520000|2021-05-13 07:55:20|3965.91|3955.91|3969.69|3959.69|3969.72|3959.72|3965.85|3955.85|30
1620892530000|2021-05-13 07:55:30|3969.47|3959.47|3966.57|3956.57|3969.47|3959.47|3966.57|3956.57|38
1620892540000|2021-05-13 07:55:40|3966.54|3956.54|3966.43|3956.43|3966.7|3956.7|3965.4|3955.4|38
1620892550000|2021-05-13 07:55:50|3966.28|3956.28|3969.64|3959.64|3969.72|3959.72|3966.28|3956.28|32
1620892560000|2021-05-13 07:56:00|3969.8|3959.8|3970.38|3960.38|3971.09|3961.09|3969.8|3959.8|35
1620892570000|2021-05-13 07:56:10|3970.3|3960.3|3970.5|3960.5|3971.16|3961.16|3970.14|3960.14|36
1620892580000|2021-05-13 07:56:20|3970.38|3960.38|3967.62|3957.62|3970.43|3960.43|3967.6|3957.6|31
1620892590000|2021-05-13 07:56:30|3967.63|3957.63|3967.24|3957.24|3968.04|3958.04|3967.19|3957.19|27
1620892600000|2021-05-13 07:56:40|3967.15|3957.15|3970.27|3960.27|3970.36|3960.36|3967.11|3957.11|33
1620892610000|2021-05-13 07:56:50|3970.14|3960.14|3970.64|3960.64|3970.84|3960.84|3969.27|3959.27|36
1620892620000|2021-05-13 07:57:00|3970.53|3960.53|3971.08|3961.08|3971.53|3961.53|3969.71|3959.71|37
1620892630000|2021-05-13 07:57:10|3970.87|3960.87|3970.2|3960.2|3971.65|3961.65|3969.96|3959.96|38
1620892640000|2021-05-13 07:57:20|3969.97|3959.97|3969.43|3959.43|3969.97|3959.97|3968.19|3958.19|34
1620892650000|2021-05-13 07:57:30|3969.36|3959.36|3969.76|3959.76|3970.49|3960.49|3969.36|3959.36|32
1620892660000|2021-05-13 07:57:40|3969.79|3959.79|3971.05|3961.05|3971.05|3961.05|3969.77|3959.77|30
1620892670000|2021-05-13 07:57:50|3970.98|3960.98|3971.07|3961.07|3971.21|3961.21|3970.96|3960.96|25
1620892680000|2021-05-13 07:58:00|3971.11|3961.11|3970.99|3960.99|3971.33|3961.33|3970.63|3960.63|24
1620892690000|2021-05-13 07:58:10|3970.96|3960.96|3971.17|3961.17|3971.72|3961.72|3970.85|3960.85|32
1620892700000|2021-05-13 07:58:20|3971.23|3961.23|3972.67|3962.67|3973.52|3963.52|3971.23|3961.23|31
1620892710000|2021-05-13 07:58:30|3972.68|3962.68|3972.69|3962.69|3972.78|3962.78|3972.2|3962.2|24
1620892720000|2021-05-13 07:58:40|3972.66|3962.66|3973.06|3963.06|3973.1|3963.1|3972.51|3962.51|20
1620892730000|2021-05-13 07:58:50|3973.17|3963.17|3973.25|3963.25|3973.47|3963.47|3973.05|3963.05|29
1620892740000|2021-05-13 07:59:00|3973.27|3963.27|3969.62|3959.62|3973.29|3963.29|3968.29|3958.29|33
1620892750000|2021-05-13 07:59:10|3969.66|3959.66|3971.7|3961.7|3971.72|3961.72|3969.21|3959.21|35
1620892760000|2021-05-13 07:59:20|3971.73|3961.73|3969.86|3959.86|3972.08|3962.08|3969.86|3959.86|33
1620892770000|2021-05-13 07:59:30|3969.88|3959.88|3970.29|3960.29|3971.2|3961.2|3969.88|3959.88|35
1620892780000|2021-05-13 07:59:40|3970.33|3960.33|3971.06|3961.06|3971.39|3961.39|3970.31|3960.31|33
1620892790000|2021-05-13 07:59:50|3971.18|3961.18|3974.82|3964.82|3976.09|3966.09|3971.18|3961.18|39
1620892800000|2021-05-13 08:00:00|3974.84|3964.84|3974.98|3964.98|3975.34|3965.34|3974.59|3964.59|35
1620892810000|2021-05-13 08:00:10|3975.07|3965.07|3975.61|3965.61|3975.79|3965.79|3974.82|3964.82|32
1620892820000|2021-05-13 08:00:20|3975.56|3965.56|3980.46|3970.46|3980.7|3970.7|3975.56|3965.56|36
1620892830000|2021-05-13 08:00:30|3980.47|3970.47|3981.99|3971.99|3982.17|3972.17|3980.47|3970.47|39
1620892840000|2021-05-13 08:00:40|3981.83|3971.83|3982.08|3972.08|3982.22|3972.22|3981.82|3971.82|25
1620892850000|2021-05-13 08:00:50|3982.24|3972.24|3981.77|3971.77|3982.25|3972.25|3981.65|3971.65|17
1620892860000|2021-05-13 08:01:00|3981.84|3971.84|3981.91|3971.91|3982.09|3972.09|3981.71|3971.71|20
1620892870000|2021-05-13 08:01:10|3981.9|3971.9|3982.17|3972.17|3982.17|3972.17|3981.66|3971.66|26
1620892880000|2021-05-13 08:01:20|3982.11|3972.11|3982.01|3972.01|3982.18|3972.18|3982.01|3972.01|16
1620892890000|2021-05-13 08:01:30|3982.06|3972.06|3980.65|3970.65|3982.34|3972.34|3980.65|3970.65|28
1620892900000|2021-05-13 08:01:40|3980.75|3970.75|3981.6|3971.6|3981.61|3971.61|3979.98|3969.98|36
1620892910000|2021-05-13 08:01:50|3981.87|3971.87|3981.85|3971.85|3982.42|3972.42|3981.47|3971.47|37
1620892920000|2021-05-13 08:02:00|3982|3972|3984.93|3974.93|3985.18|3975.18|3981.9|3971.9|34
1620892930000|2021-05-13 08:02:10|3985.34|3975.34|3986.6|3976.6|3986.68|3976.68|3985.34|3975.34|31
1620892940000|2021-05-13 08:02:20|3986.5|3976.5|3988.16|3978.16|3989.03|3979.03|3986.34|3976.34|32
1620892950000|2021-05-13 08:02:30|3988.07|3978.07|3986.46|3976.46|3989.09|3979.09|3985.51|3975.51|37
1620892960000|2021-05-13 08:02:40|3987.02|3977.02|3988|3978|3988.61|3978.61|3986.1|3976.1|36
1620892970000|2021-05-13 08:02:50|3988.13|3978.13|3988.53|3978.53|3988.64|3978.64|3987.8|3977.8|31
1620892980000|2021-05-13 08:03:00|3989.54|3979.54|3992.89|3982.89|3992.89|3982.89|3989.2|3979.2|28
1620892990000|2021-05-13 08:03:10|3992.9|3982.9|3988.56|3978.56|3992.95|3982.95|3988.47|3978.47|39
1620893000000|2021-05-13 08:03:20|3988.51|3978.51|3986.1|3976.1|3989.62|3979.62|3986.01|3976.01|34
1620893010000|2021-05-13 08:03:30|3986.16|3976.16|3983.57|3973.57|3986.16|3976.16|3981.52|3971.52|34
1620893020000|2021-05-13 08:03:40|3983.14|3973.14|3981.4|3971.4|3983.14|3973.14|3981.32|3971.32|33
1620893030000|2021-05-13 08:03:50|3981.39|3971.39|3980.89|3970.89|3982.37|3972.37|3980.84|3970.84|37
1620893040000|2021-05-13 08:04:00|3981.08|3971.08|3977.44|3967.44|3981.82|3971.82|3977.44|3967.44|39
1620893050000|2021-05-13 08:04:10|3977.4|3967.4|3977.33|3967.33|3978.61|3968.61|3977.15|3967.15|32
1620893060000|2021-05-13 08:04:20|3977.32|3967.32|3972.95|3962.95|3977.32|3967.32|3972.47|3962.47|36
1620893070000|2021-05-13 08:04:30|3972.67|3962.67|3973.1|3963.1|3973.5|3963.5|3971.8|3961.8|35
1620893080000|2021-05-13 08:04:40|3972.92|3962.92|3971.69|3961.69|3973.42|3963.42|3971.49|3961.49|33
1620893090000|2021-05-13 08:04:50|3971.7|3961.7|3971.12|3961.12|3971.74|3961.74|3969.46|3959.46|38
1620893100000|2021-05-13 08:05:00|3971.03|3961.03|3972.73|3962.73|3973.77|3963.77|3970.83|3960.83|34
1620893110000|2021-05-13 08:05:10|3972.71|3962.71|3969.49|3959.49|3972.9|3962.9|3969.42|3959.42|37
1620893120000|2021-05-13 08:05:20|3969.55|3959.55|3969.35|3959.35|3971.84|3961.84|3969.21|3959.21|35
1620893130000|2021-05-13 08:05:30|3969.43|3959.43|3967.8|3957.8|3969.72|3959.72|3967.77|3957.77|32
1620893140000|2021-05-13 08:05:40|3967.76|3957.76|3962.79|3952.79|3967.76|3957.76|3962.79|3952.79|39
1620893150000|2021-05-13 08:05:50|3962.72|3952.72|3959.75|3949.75|3963.08|3953.08|3959.1|3949.1|37
1620893160000|2021-05-13 08:06:00|3959.7|3949.7|3963.32|3953.32|3963.32|3953.32|3959.7|3949.7|32
1620893170000|2021-05-13 08:06:10|3963.09|3953.09|3963.19|3953.19|3963.44|3953.44|3962.86|3952.86|33
1620893180000|2021-05-13 08:06:20|3963.22|3953.22|3961.3|3951.3|3963.61|3953.61|3961.3|3951.3|35
1620893190000|2021-05-13 08:06:30|3961.28|3951.28|3958.12|3948.12|3961.45|3951.45|3958.12|3948.12|31
1620893200000|2021-05-13 08:06:40|3958.05|3948.05|3952.25|3942.25|3958.05|3948.05|3951.78|3941.78|37
1620893210000|2021-05-13 08:06:50|3952.35|3942.35|3951.97|3941.97|3953.65|3943.65|3951.97|3941.97|35
1620893220000|2021-05-13 08:07:00|3951.96|3941.96|3944.86|3934.86|3951.96|3941.96|3944.86|3934.86|37
1620893230000|2021-05-13 08:07:10|3944.95|3934.95|3945.76|3935.76|3946.07|3936.07|3944.94|3934.94|39
1620893240000|2021-05-13 08:07:20|3946.38|3936.38|3951.25|3941.25|3951.25|3941.25|3946.03|3936.03|36
1620893250000|2021-05-13 08:07:30|3951.16|3941.16|3947.01|3937.01|3953.1|3943.1|3947.01|3937.01|38
1620893260000|2021-05-13 08:07:40|3947.02|3937.02|3947.17|3937.17|3948.64|3938.64|3947|3937|37
1620893270000|2021-05-13 08:07:50|3947.03|3937.03|3947.39|3937.39|3948.1|3938.1|3946.64|3936.64|34
1620893280000|2021-05-13 08:08:00|3947.37|3937.37|3947.54|3937.54|3949.94|3939.94|3947.37|3937.37|36
1620893290000|2021-05-13 08:08:10|3947.51|3937.51|3950.46|3940.46|3950.46|3940.46|3947.48|3937.48|33
1620893300000|2021-05-13 08:08:20|3950.49|3940.49|3949.34|3939.34|3952.44|3942.44|3949.34|3939.34|35
1620893310000|2021-05-13 08:08:30|3949.29|3939.29|3950.12|3940.12|3950.16|3940.16|3948.9|3938.9|27
1620893320000|2021-05-13 08:08:40|3950.55|3940.55|3949.64|3939.64|3950.67|3940.67|3949.02|3939.02|29
1620893330000|2021-05-13 08:08:50|3949.61|3939.61|3949.57|3939.57|3950.06|3940.06|3949.13|3939.13|28
1620893340000|2021-05-13 08:09:00|3949.45|3939.45|3951.84|3941.84|3951.84|3941.84|3949.45|3939.45|31
1620893350000|2021-05-13 08:09:10|3951.72|3941.72|3954.49|3944.49|3954.77|3944.77|3951.71|3941.71|30
1620893360000|2021-05-13 08:09:20|3954.67|3944.67|3954.56|3944.56|3955.26|3945.26|3953.89|3943.89|39
1620893370000|2021-05-13 08:09:30|3954.42|3944.42|3952.03|3942.03|3954.73|3944.73|3951.97|3941.97|34
1620893380000|2021-05-13 08:09:40|3951.94|3941.94|3951.17|3941.17|3951.95|3941.95|3950.92|3940.92|27
1620893390000|2021-05-13 08:09:50|3951.16|3941.16|3950.07|3940.07|3951.16|3941.16|3950.01|3940.01|31
1620893400000|2021-05-13 08:10:00|3950.06|3940.06|3950.24|3940.24|3950.82|3940.82|3949.76|3939.76|30
1620893410000|2021-05-13 08:10:10|3950.4|3940.4|3952.06|3942.06|3952.39|3942.39|3950.06|3940.06|29
1620893420000|2021-05-13 08:10:20|3951.98|3941.98|3952.57|3942.57|3953.24|3943.24|3951.98|3941.98|36
1620893430000|2021-05-13 08:10:30|3952.58|3942.58|3952.42|3942.42|3952.68|3942.68|3952.1|3942.1|22
1620893440000|2021-05-13 08:10:40|3952.43|3942.43|3951.67|3941.67|3954.4|3944.4|3951.48|3941.48|38
1620893450000|2021-05-13 08:10:50|3951.86|3941.86|3952.83|3942.83|3953.49|3943.49|3951.69|3941.69|35
1620893460000|2021-05-13 08:11:00|3953.01|3943.01|3953.42|3943.42|3953.87|3943.87|3952.1|3942.1|36
1620893470000|2021-05-13 08:11:10|3953.08|3943.08|3949.24|3939.24|3953.08|3943.08|3949.12|3939.12|39
1620893480000|2021-05-13 08:11:20|3949.23|3939.23|3946|3936|3949.23|3939.23|3945.05|3935.05|35
1620893490000|2021-05-13 08:11:30|3946.14|3936.14|3940.52|3930.52|3946.14|3936.14|3940.43|3930.43|32
1620893500000|2021-05-13 08:11:40|3940.49|3930.49|3942.32|3932.32|3942.32|3932.32|3940.49|3930.49|36
1620893510000|2021-05-13 08:11:50|3942.1|3932.1|3937.51|3927.51|3942.24|3932.24|3937.51|3927.51|35
1620893520000|2021-05-13 08:12:00|3937.57|3927.57|3938.73|3928.73|3939.84|3929.84|3937.05|3927.05|35
1620893530000|2021-05-13 08:12:10|3939.24|3929.24|3936.66|3926.66|3939.24|3929.24|3936.66|3926.66|36
1620893540000|2021-05-13 08:12:20|3936.64|3926.64|3936.94|3926.94|3938.13|3928.13|3936.64|3926.64|31
1620893550000|2021-05-13 08:12:30|3936.92|3926.92|3936.28|3926.28|3937.4|3927.4|3936.16|3926.16|33
1620893560000|2021-05-13 08:12:40|3936.29|3926.29|3934.82|3924.82|3936.29|3926.29|3934.82|3924.82|28
1620893570000|2021-05-13 08:12:50|3934.92|3924.92|3934.81|3924.81|3934.92|3924.92|3929.93|3919.93|38
1620893580000|2021-05-13 08:13:00|3934.92|3924.92|3933.7|3923.7|3936.45|3926.45|3933.01|3923.01|37
1620893590000|2021-05-13 08:13:10|3933.81|3923.81|3931.56|3921.56|3933.81|3923.81|3931.56|3921.56|40
1620893600000|2021-05-13 08:13:20|3931.49|3921.49|3927.92|3917.92|3931.49|3921.49|3927.04|3917.04|37
1620893610000|2021-05-13 08:13:30|3927.93|3917.93|3932.72|3922.72|3932.81|3922.81|3927.93|3917.93|35
1620893620000|2021-05-13 08:13:40|3932.7|3922.7|3933.37|3923.37|3934.73|3924.73|3932.51|3922.51|39
1620893630000|2021-05-13 08:13:50|3933.06|3923.06|3933.08|3923.08|3933.08|3923.08|3930.56|3920.56|35
1620893640000|2021-05-13 08:14:00|3932.93|3922.93|3936.57|3926.57|3936.57|3926.57|3931.6|3921.6|35
1620893650000|2021-05-13 08:14:10|3936.76|3926.76|3938.08|3928.08|3938.85|3928.85|3936.72|3926.72|35
1620893660000|2021-05-13 08:14:20|3938.28|3928.28|3934.9|3924.9|3938.36|3928.36|3934.9|3924.9|35
1620893670000|2021-05-13 08:14:30|3934.67|3924.67|3933.17|3923.17|3935.8|3925.8|3933.17|3923.17|32
1620893680000|2021-05-13 08:14:40|3932.94|3922.94|3929.49|3919.49|3933.02|3923.02|3929.44|3919.44|38
1620893690000|2021-05-13 08:14:50|3929.53|3919.53|3928.08|3918.08|3929.8|3919.8|3927.61|3917.61|36
1620893700000|2021-05-13 08:15:00|3927.68|3917.68|3934.27|3924.27|3934.27|3924.27|3927.13|3917.13|40
1620893710000|2021-05-13 08:15:10|3934.02|3924.02|3936.08|3926.08|3936.84|3926.84|3934.02|3924.02|36
1620893720000|2021-05-13 08:15:20|3936.07|3926.07|3938.73|3928.73|3939.24|3929.24|3935.41|3925.41|38
1620893730000|2021-05-13 08:15:30|3938.82|3928.82|3935.86|3925.86|3940.5|3930.5|3935.85|3925.85|40
1620893740000|2021-05-13 08:15:40|3935.92|3925.92|3937.61|3927.61|3937.61|3927.61|3935.9|3925.9|38
1620893750000|2021-05-13 08:15:50|3937.48|3927.48|3937.2|3927.2|3938|3928|3936.03|3926.03|34
1620893760000|2021-05-13 08:16:00|3937.1|3927.1|3937.11|3927.11|3937.18|3927.18|3936.18|3926.18|37
1620893770000|2021-05-13 08:16:10|3937.21|3927.21|3936.8|3926.8|3937.25|3927.25|3935.24|3925.24|34
1620893780000|2021-05-13 08:16:20|3936.7|3926.7|3936.38|3926.38|3936.84|3926.84|3935.93|3925.93|31
1620893790000|2021-05-13 08:16:30|3936.33|3926.33|3932.33|3922.33|3936.36|3926.36|3932.17|3922.17|35
1620893800000|2021-05-13 08:16:40|3932.21|3922.21|3936.7|3926.7|3936.71|3926.71|3931.98|3921.98|37
1620893810000|2021-05-13 08:16:50|3936.57|3926.57|3937|3927|3937.1|3927.1|3935.94|3925.94|33
1620893820000|2021-05-13 08:17:00|3937.02|3927.02|3930.28|3920.28|3937.02|3927.02|3930.28|3920.28|37
1620893830000|2021-05-13 08:17:10|3930.13|3920.13|3930.52|3920.52|3930.52|3920.52|3929.39|3919.39|36
1620893840000|2021-05-13 08:17:20|3930.87|3920.87|3928.83|3918.83|3932.56|3922.56|3928.83|3918.83|39
1620893850000|2021-05-13 08:17:30|3928.46|3918.46|3925.79|3915.79|3928.46|3918.46|3925.59|3915.59|39
1620893860000|2021-05-13 08:17:40|3925.43|3915.43|3920.94|3910.94|3925.43|3915.43|3920.87|3910.87|39
1620893870000|2021-05-13 08:17:50|3920.85|3910.85|3922.47|3912.47|3922.47|3912.47|3919.71|3909.71|36
1620893880000|2021-05-13 08:18:00|3922.52|3912.52|3921.88|3911.88|3922.68|3912.68|3920.52|3910.52|39
1620893890000|2021-05-13 08:18:10|3922.07|3912.07|3918.49|3908.49|3922.18|3912.18|3917.18|3907.18|40
1620893900000|2021-05-13 08:18:20|3918.85|3908.85|3925.92|3915.92|3926.39|3916.39|3918.85|3908.85|40
1620893910000|2021-05-13 08:18:30|3925.93|3915.93|3931.58|3921.58|3931.58|3921.58|3925.93|3915.93|37
1620893920000|2021-05-13 08:18:40|3931.64|3921.64|3929.24|3919.24|3931.91|3921.91|3927.99|3917.99|38
1620893930000|2021-05-13 08:18:50|3928.97|3918.97|3924.99|3914.99|3928.97|3918.97|3922.09|3912.09|38
1620893940000|2021-05-13 08:19:00|3924.8|3914.8|3926.16|3916.16|3926.55|3916.55|3923.75|3913.75|34
1620893950000|2021-05-13 08:19:10|3926.09|3916.09|3922.88|3912.88|3926.34|3916.34|3922.88|3912.88|38
1620893960000|2021-05-13 08:19:20|3922.32|3912.32|3923.63|3913.63|3924.7|3914.7|3921.82|3911.82|39
1620893970000|2021-05-13 08:19:30|3923.71|3913.71|3919.51|3909.51|3925.05|3915.05|3919.51|3909.51|39
1620893980000|2021-05-13 08:19:40|3919.71|3909.71|3919.04|3909.04|3921.78|3911.78|3919.04|3909.04|38
1620893990000|2021-05-13 08:19:50|3919.03|3909.03|3915.53|3905.53|3919.55|3909.55|3915.53|3905.53|39
1620894000000|2021-05-13 08:20:00|3915.52|3905.52|3919.67|3909.67|3922.29|3912.29|3915.52|3905.52|40
1620894010000|2021-05-13 08:20:10|3919.51|3909.51|3918|3908|3920.31|3910.31|3918|3908|35
1620894020000|2021-05-13 08:20:20|3917.97|3907.97|3914.34|3904.34|3918.76|3908.76|3914.34|3904.34|39
1620894030000|2021-05-13 08:20:30|3914.21|3904.21|3914.52|3904.52|3915.6|3905.6|3914.13|3904.13|39
1620894040000|2021-05-13 08:20:40|3914.51|3904.51|3912.83|3902.83|3915.35|3905.35|3912.81|3902.81|36
1620894050000|2021-05-13 08:20:50|3912.86|3902.86|3914.73|3904.73|3915.2|3905.2|3912.44|3902.44|37
1620894060000|2021-05-13 08:21:00|3914.67|3904.67|3915.86|3905.86|3918.46|3908.46|3914.59|3904.59|39
1620894070000|2021-05-13 08:21:10|3915.8|3905.8|3920.43|3910.43|3920.64|3910.64|3915.61|3905.61|36
1620894080000|2021-05-13 08:21:20|3920.48|3910.48|3918.08|3908.08|3920.48|3910.48|3917.88|3907.88|40
1620894090000|2021-05-13 08:21:30|3917.44|3907.44|3914.33|3904.33|3917.44|3907.44|3913.11|3903.11|37
1620894100000|2021-05-13 08:21:40|3914.25|3904.25|3913.31|3903.31|3914.54|3904.54|3913.16|3903.16|37
1620894110000|2021-05-13 08:21:50|3913.33|3903.33|3915.38|3905.38|3916.12|3906.12|3913.25|3903.25|34
1620894120000|2021-05-13 08:22:00|3915.32|3905.32|3920.74|3910.74|3922.18|3912.18|3915.32|3905.32|39
1620894130000|2021-05-13 08:22:10|3921.16|3911.16|3924.67|3914.67|3925.23|3915.23|3921.01|3911.01|38
1620894140000|2021-05-13 08:22:20|3924.97|3914.97|3924.58|3914.58|3926.21|3916.21|3923.54|3913.54|36
1620894150000|2021-05-13 08:22:30|3924.71|3914.71|3930.37|3920.37|3930.37|3920.37|3924.63|3914.63|36
1620894160000|2021-05-13 08:22:40|3930.41|3920.41|3929.09|3919.09|3930.41|3920.41|3925.53|3915.53|40
1620894170000|2021-05-13 08:22:50|3929.52|3919.52|3931.05|3921.05|3931.13|3921.13|3928.87|3918.87|35
1620894180000|2021-05-13 08:23:00|3931.25|3921.25|3933.81|3923.81|3935.13|3925.13|3930.3|3920.3|36
1620894190000|2021-05-13 08:23:10|3933.8|3923.8|3926.97|3916.97|3933.8|3923.8|3926.97|3916.97|38
1620894200000|2021-05-13 08:23:20|3926.87|3916.87|3927.88|3917.88|3929.61|3919.61|3925.98|3915.98|40
1620894210000|2021-05-13 08:23:30|3927.85|3917.85|3922.63|3912.63|3927.85|3917.85|3922.63|3912.63|38
1620894220000|2021-05-13 08:23:40|3922.41|3912.41|3924.33|3914.33|3924.96|3914.96|3920.61|3910.61|39
1620894230000|2021-05-13 08:23:50|3924.22|3914.22|3925.46|3915.46|3927.42|3917.42|3924.16|3914.16|37
1620894240000|2021-05-13 08:24:00|3925.55|3915.55|3930.92|3920.92|3931.16|3921.16|3925.55|3915.55|37
1620894250000|2021-05-13 08:24:10|3930.55|3920.55|3929.76|3919.76|3930.55|3920.55|3927.93|3917.93|36
1620894260000|2021-05-13 08:24:20|3929.74|3919.74|3926.45|3916.45|3931.44|3921.44|3926.45|3916.45|39
1620894270000|2021-05-13 08:24:30|3926.42|3916.42|3923.5|3913.5|3927.07|3917.07|3923.5|3913.5|40
1620894280000|2021-05-13 08:24:40|3923.47|3913.47|3924.16|3914.16|3926.19|3916.19|3923.42|3913.42|37
1620894290000|2021-05-13 08:24:50|3923.79|3913.79|3923.81|3913.81|3925.27|3915.27|3923.16|3913.16|31
1620894300000|2021-05-13 08:25:00|3923.75|3913.75|3926.08|3916.08|3926.1|3916.1|3923.75|3913.75|32
1620894310000|2021-05-13 08:25:10|3926.74|3916.74|3929.94|3919.94|3931.02|3921.02|3926.74|3916.74|38
1620894320000|2021-05-13 08:25:20|3930.19|3920.19|3928.87|3918.87|3930.19|3920.19|3925.85|3915.85|38
1620894330000|2021-05-13 08:25:30|3928.86|3918.86|3928.38|3918.38|3928.87|3918.87|3927.94|3917.94|25
1620894340000|2021-05-13 08:25:40|3928.37|3918.37|3927.17|3917.17|3928.64|3918.64|3926.76|3916.76|35
1620894350000|2021-05-13 08:25:50|3927.15|3917.15|3926.66|3916.66|3928.34|3918.34|3926.54|3916.54|32
1620894360000|2021-05-13 08:26:00|3926.68|3916.68|3929.06|3919.06|3929.16|3919.16|3926.65|3916.65|32
1620894370000|2021-05-13 08:26:10|3929.08|3919.08|3930.21|3920.21|3931.14|3921.14|3927.96|3917.96|35
1620894380000|2021-05-13 08:26:20|3930.05|3920.05|3928.43|3918.43|3930.99|3920.99|3928.33|3918.33|34
1620894390000|2021-05-13 08:26:30|3928.33|3918.33|3928.18|3918.18|3928.89|3918.89|3927.63|3917.63|36
1620894400000|2021-05-13 08:26:40|3927.99|3917.99|3928.29|3918.29|3928.3|3918.3|3927.68|3917.68|28
1620894410000|2021-05-13 08:26:50|3928.23|3918.23|3929.14|3919.14|3929.83|3919.83|3927.41|3917.41|36
1620894420000|2021-05-13 08:27:00|3929.16|3919.16|3934.92|3924.92|3935.75|3925.75|3928.81|3918.81|39
1620894430000|2021-05-13 08:27:10|3934.85|3924.85|3932.85|3922.85|3935.2|3925.2|3932.85|3922.85|38
1620894440000|2021-05-13 08:27:20|3932.37|3922.37|3934.71|3924.71|3934.71|3924.71|3932.37|3922.37|36
1620894450000|2021-05-13 08:27:30|3934.69|3924.69|3935.72|3925.72|3936.55|3926.55|3934.61|3924.61|34
1620894460000|2021-05-13 08:27:40|3935.59|3925.59|3935.18|3925.18|3935.59|3925.59|3933.52|3923.52|36
1620894470000|2021-05-13 08:27:50|3935.17|3925.17|3936.2|3926.2|3936.27|3926.27|3935.1|3925.1|30
1620894480000|2021-05-13 08:28:00|3936.31|3926.31|3937.04|3927.04|3937.41|3927.41|3936.05|3926.05|36
1620894490000|2021-05-13 08:28:10|3937.05|3927.05|3936.78|3926.78|3937.11|3927.11|3936.78|3926.78|26
1620894500000|2021-05-13 08:28:20|3936.48|3926.48|3932.37|3922.37|3936.48|3926.48|3930.96|3920.96|38
1620894510000|2021-05-13 08:28:30|3932.35|3922.35|3933.69|3923.69|3934.21|3924.21|3931.93|3921.93|35
1620894520000|2021-05-13 08:28:40|3933.66|3923.66|3936.5|3926.5|3936.78|3926.78|3933.6|3923.6|34
1620894530000|2021-05-13 08:28:50|3936.81|3926.81|3936.46|3926.46|3936.95|3926.95|3935.73|3925.73|33
1620894540000|2021-05-13 08:29:00|3936.45|3926.45|3938.81|3928.81|3938.99|3928.99|3936.45|3926.45|34
1620894550000|2021-05-13 08:29:10|3938.9|3928.9|3938.3|3928.3|3939.25|3929.25|3938.3|3928.3|31
1620894560000|2021-05-13 08:29:20|3938.06|3928.06|3933.15|3923.15|3938.06|3928.06|3932.76|3922.76|38
1620894570000|2021-05-13 08:29:30|3933.16|3923.16|3932.59|3922.59|3933.96|3923.96|3932.59|3922.59|36
1620894580000|2021-05-13 08:29:40|3932.58|3922.58|3929.53|3919.53|3933.62|3923.62|3929.53|3919.53|35
1620894590000|2021-05-13 08:29:50|3929.52|3919.52|3928.38|3918.38|3930.72|3920.72|3928.07|3918.07|33
1620894600000|2021-05-13 08:30:00|3928.59|3918.59|3928.4|3918.4|3928.67|3918.67|3927.46|3917.46|34
1620894610000|2021-05-13 08:30:10|3928.54|3918.54|3929.07|3919.07|3929.12|3919.12|3927.8|3917.8|35
1620894620000|2021-05-13 08:30:20|3929.08|3919.08|3926.82|3916.82|3929.64|3919.64|3926.76|3916.76|36
1620894630000|2021-05-13 08:30:30|3926.81|3916.81|3927.56|3917.56|3927.56|3917.56|3926.66|3916.66|34
1620894640000|2021-05-13 08:30:40|3927.52|3917.52|3927.58|3917.58|3928.35|3918.35|3927.14|3917.14|33
1620894650000|2021-05-13 08:30:50|3927.63|3917.63|3922.75|3912.75|3927.63|3917.63|3921.56|3911.56|39
1620894660000|2021-05-13 08:31:00|3922.41|3912.41|3922.42|3912.42|3923.43|3913.43|3921.83|3911.83|35
1620894670000|2021-05-13 08:31:10|3922.4|3912.4|3920.99|3910.99|3922.6|3912.6|3920.99|3910.99|29
1620894680000|2021-05-13 08:31:20|3921.09|3911.09|3917.91|3907.91|3921.09|3911.09|3917.29|3907.29|32
1620894690000|2021-05-13 08:31:30|3917.9|3907.9|3916.62|3906.62|3917.9|3907.9|3916.62|3906.62|33
1620894700000|2021-05-13 08:31:40|3916.6|3906.6|3914.3|3904.3|3916.6|3906.6|3914.3|3904.3|32
1620894710000|2021-05-13 08:31:50|3914.31|3904.31|3914.8|3904.8|3917.3|3907.3|3914.12|3904.12|35
1620894720000|2021-05-13 08:32:00|3914.78|3904.78|3915.03|3905.03|3915.52|3905.52|3914.39|3904.39|34
1620894730000|2021-05-13 08:32:10|3915.1|3905.1|3916.44|3906.44|3916.44|3906.44|3914.73|3904.73|34
1620894740000|2021-05-13 08:32:20|3916.64|3906.64|3915.99|3905.99|3916.71|3906.71|3915.16|3905.16|37
1620894750000|2021-05-13 08:32:30|3915.94|3905.94|3916.93|3906.93|3919.64|3909.64|3915.88|3905.88|39
1620894760000|2021-05-13 08:32:40|3916.79|3906.79|3916.9|3906.9|3917.55|3907.55|3915.95|3905.95|39
1620894770000|2021-05-13 08:32:50|3917|3907|3914.85|3904.85|3917.06|3907.06|3914.85|3904.85|34
1620894780000|2021-05-13 08:33:00|3914.67|3904.67|3918.84|3908.84|3918.84|3908.84|3914.67|3904.67|32
1620894790000|2021-05-13 08:33:10|3918.87|3908.87|3926.54|3916.54|3926.54|3916.54|3918.87|3908.87|35
1620894800000|2021-05-13 08:33:20|3926.44|3916.44|3931.02|3921.02|3931.09|3921.09|3926.28|3916.28|37
1620894810000|2021-05-13 08:33:30|3931.05|3921.05|3936.48|3926.48|3936.48|3926.48|3930.85|3920.85|38
1620894820000|2021-05-13 08:33:40|3936.43|3926.43|3937.44|3927.44|3937.58|3927.58|3935.88|3925.88|36
1620894830000|2021-05-13 08:33:50|3937.55|3927.55|3933.43|3923.43|3937.62|3927.62|3933.43|3923.43|38
1620894840000|2021-05-13 08:34:00|3933.38|3923.38|3935.71|3925.71|3935.71|3925.71|3933.1|3923.1|37
1620894850000|2021-05-13 08:34:10|3936.43|3926.43|3935.44|3925.44|3938.8|3928.8|3935.28|3925.28|35
1620894860000|2021-05-13 08:34:20|3935.29|3925.29|3933.75|3923.75|3935.29|3925.29|3933.75|3923.75|37
1620894870000|2021-05-13 08:34:30|3933.45|3923.45|3934.39|3924.39|3934.61|3924.61|3931.3|3921.3|37
1620894880000|2021-05-13 08:34:40|3934.52|3924.52|3932.31|3922.31|3934.52|3924.52|3932.31|3922.31|39
1620894890000|2021-05-13 08:34:50|3932.26|3922.26|3926.66|3916.66|3932.28|3922.28|3925.91|3915.91|37
1620894900000|2021-05-13 08:35:00|3927.12|3917.12|3922.29|3912.29|3927.12|3917.12|3921.41|3911.41|38
1620894910000|2021-05-13 08:35:10|3922.23|3912.23|3920|3910|3922.86|3912.86|3918.96|3908.96|38
1620894920000|2021-05-13 08:35:20|3920.03|3910.03|3914.22|3904.22|3920.05|3910.05|3914.22|3904.22|36
1620894930000|2021-05-13 08:35:30|3914.42|3904.42|3915.81|3905.81|3917.94|3907.94|3913.79|3903.79|37
1620894940000|2021-05-13 08:35:40|3915.83|3905.83|3919.48|3909.48|3921.61|3911.61|3915.83|3905.83|39
1620894950000|2021-05-13 08:35:50|3919.25|3909.25|3918.44|3908.44|3921.44|3911.44|3918.42|3908.42|36
1620894960000|2021-05-13 08:36:00|3918.49|3908.49|3918.51|3908.51|3921.23|3911.23|3917.71|3907.71|36
1620894970000|2021-05-13 08:36:10|3918.5|3908.5|3919.4|3909.4|3921.39|3911.39|3918.4|3908.4|39
1620894980000|2021-05-13 08:36:20|3919.2|3909.2|3918.77|3908.77|3919.73|3909.73|3918.74|3908.74|33
1620894990000|2021-05-13 08:36:30|3918.8|3908.8|3918.15|3908.15|3919.6|3909.6|3918.13|3908.13|27
1620895000000|2021-05-13 08:36:40|3917.82|3907.82|3917.73|3907.73|3918.29|3908.29|3917.73|3907.73|32
1620895010000|2021-05-13 08:36:50|3917.58|3907.58|3915.31|3905.31|3917.59|3907.59|3914.61|3904.61|35
1620895020000|2021-05-13 08:37:00|3915.65|3905.65|3919.57|3909.57|3919.57|3909.57|3915.65|3905.65|35
1620895030000|2021-05-13 08:37:10|3919.87|3909.87|3918.31|3908.31|3919.87|3909.87|3917.49|3907.49|31
1620895040000|2021-05-13 08:37:20|3918.34|3908.34|3919.18|3909.18|3919.18|3909.18|3917.26|3907.26|35
1620895050000|2021-05-13 08:37:30|3919.04|3909.04|3923.09|3913.09|3923.09|3913.09|3918.49|3908.49|31
1620895060000|2021-05-13 08:37:40|3923.07|3913.07|3923.12|3913.12|3923.93|3913.93|3921.21|3911.21|39
1620895070000|2021-05-13 08:37:50|3923.11|3913.11|3922.98|3912.98|3923.71|3913.71|3922.37|3912.37|34
1620895080000|2021-05-13 08:38:00|3922.72|3912.72|3924.89|3914.89|3926.08|3916.08|3922.72|3912.72|37
1620895090000|2021-05-13 08:38:10|3924.85|3914.85|3927.45|3917.45|3927.77|3917.77|3924.85|3914.85|29
1620895100000|2021-05-13 08:38:20|3927.62|3917.62|3927.09|3917.09|3927.62|3917.62|3926.58|3916.58|29
1620895110000|2021-05-13 08:38:30|3927.12|3917.12|3926.21|3916.21|3927.85|3917.85|3926.21|3916.21|30
1620895120000|2021-05-13 08:38:40|3926.34|3916.34|3926.84|3916.84|3926.84|3916.84|3926.02|3916.02|30
1620895130000|2021-05-13 08:38:50|3926.75|3916.75|3924.02|3914.02|3927.71|3917.71|3923.75|3913.75|35
1620895140000|2021-05-13 08:39:00|3924|3914|3927.07|3917.07|3927.08|3917.08|3923.87|3913.87|33
1620895150000|2021-05-13 08:39:10|3927.03|3917.03|3926.79|3916.79|3927.03|3917.03|3926.7|3916.7|28
1620895160000|2021-05-13 08:39:20|3926.73|3916.73|3926.09|3916.09|3926.73|3916.73|3925.84|3915.84|25
1620895170000|2021-05-13 08:39:30|3926.07|3916.07|3924.91|3914.91|3926.19|3916.19|3924.91|3914.91|26
1620895180000|2021-05-13 08:39:40|3924.73|3914.73|3920.58|3910.58|3924.73|3914.73|3920.58|3910.58|35
1620895190000|2021-05-13 08:39:50|3920.6|3910.6|3919.94|3909.94|3921.37|3911.37|3919.91|3909.91|35
1620895200000|2021-05-13 08:40:00|3919.81|3909.81|3923.44|3913.44|3923.62|3913.62|3919.28|3909.28|37
1620895210000|2021-05-13 08:40:10|3923.54|3913.54|3924.73|3914.73|3924.75|3914.75|3923.54|3913.54|29
1620895220000|2021-05-13 08:40:20|3924.71|3914.71|3925.01|3915.01|3925.01|3915.01|3924.64|3914.64|27
1620895230000|2021-05-13 08:40:30|3925.02|3915.02|3923.8|3913.8|3926.84|3916.84|3923.8|3913.8|32
1620895240000|2021-05-13 08:40:40|3923.05|3913.05|3921.75|3911.75|3923.05|3913.05|3921.73|3911.73|27
1620895250000|2021-05-13 08:40:50|3921.73|3911.73|3922.03|3912.03|3922.71|3912.71|3921.73|3911.73|31
1620895260000|2021-05-13 08:41:00|3922|3912|3915.76|3905.76|3922|3912|3915.33|3905.33|38
1620895270000|2021-05-13 08:41:10|3915.73|3905.73|3917.56|3907.56|3918.57|3908.57|3915.73|3905.73|37
1620895280000|2021-05-13 08:41:20|3917.66|3907.66|3914.83|3904.83|3917.68|3907.68|3914.83|3904.83|35
1620895290000|2021-05-13 08:41:30|3914.58|3904.58|3914.62|3904.62|3915.39|3905.39|3913.47|3903.47|35
1620895300000|2021-05-13 08:41:40|3914.6|3904.6|3914.91|3904.91|3916.22|3906.22|3913.89|3903.89|35
1620895310000|2021-05-13 08:41:50|3914.89|3904.89|3914.51|3904.51|3915.91|3905.91|3914.08|3904.08|39
1620895320000|2021-05-13 08:42:00|3914.76|3904.76|3918.35|3908.35|3918.39|3908.39|3914.76|3904.76|35
1620895330000|2021-05-13 08:42:10|3917.71|3907.71|3916.38|3906.38|3918.2|3908.2|3916.38|3906.38|36
1620895340000|2021-05-13 08:42:20|3916.16|3906.16|3913.33|3903.33|3916.16|3906.16|3913.33|3903.33|32
1620895350000|2021-05-13 08:42:30|3913.11|3903.11|3912.47|3902.47|3914.08|3904.08|3911.7|3901.7|38
1620895360000|2021-05-13 08:42:40|3911.99|3901.99|3911.34|3901.34|3911.99|3901.99|3911.34|3901.34|31
1620895370000|2021-05-13 08:42:50|3911.02|3901.02|3909.49|3899.49|3911.23|3901.23|3909.49|3899.49|29
1620895380000|2021-05-13 08:43:00|3907.23|3897.23|3899.5|3889.5|3907.52|3897.52|3899.5|3889.5|40
1620895390000|2021-05-13 08:43:10|3898.83|3888.83|3899.68|3889.68|3899.71|3889.71|3896.28|3886.28|38
1620895400000|2021-05-13 08:43:20|3900.63|3890.63|3895.63|3885.63|3901.54|3891.54|3895.22|3885.22|38
1620895410000|2021-05-13 08:43:30|3895.73|3885.73|3894.67|3884.67|3895.73|3885.73|3894.61|3884.61|39
1620895420000|2021-05-13 08:43:40|3894.68|3884.68|3894.71|3884.71|3897.43|3887.43|3894.66|3884.66|38
1620895430000|2021-05-13 08:43:50|3894.74|3884.74|3893.22|3883.22|3894.86|3884.86|3893.22|3883.22|37
1620895440000|2021-05-13 08:44:00|3893.29|3883.29|3898.02|3888.02|3899.58|3889.58|3893.29|3883.29|40
1620895450000|2021-05-13 08:44:10|3898.15|3888.15|3893.95|3883.95|3898.5|3888.5|3893.95|3883.95|37
1620895460000|2021-05-13 08:44:20|3894.03|3884.03|3892.96|3882.96|3895.03|3885.03|3892.65|3882.65|37
1620895470000|2021-05-13 08:44:30|3892.98|3882.98|3889.9|3879.9|3892.98|3882.98|3889.9|3879.9|30
1620895480000|2021-05-13 08:44:40|3889.57|3879.57|3887.87|3877.87|3889.57|3879.57|3887.51|3877.51|37
1620895490000|2021-05-13 08:44:50|3887.78|3877.78|3887.01|3877.01|3888|3878|3886.96|3876.96|36
1620895500000|2021-05-13 08:45:00|3887.02|3877.02|3887.72|3877.72|3889.53|3879.53|3886.96|3876.96|38
1620895510000|2021-05-13 08:45:10|3887.91|3877.91|3886.53|3876.53|3889.66|3879.66|3886.34|3876.34|39
1620895520000|2021-05-13 08:45:20|3886.4|3876.4|3885.96|3875.96|3886.68|3876.68|3885.96|3875.96|34
1620895530000|2021-05-13 08:45:30|3885.79|3875.79|3881.55|3871.55|3885.79|3875.79|3881.51|3871.51|39
1620895540000|2021-05-13 08:45:40|3881.7|3871.7|3881.33|3871.33|3882.52|3872.52|3881.12|3871.12|33
1620895550000|2021-05-13 08:45:50|3881.66|3871.66|3880.08|3870.08|3881.92|3871.92|3879.97|3869.97|38
1620895560000|2021-05-13 08:46:00|3880.22|3870.22|3876.9|3866.9|3880.22|3870.22|3876.55|3866.55|38
1620895570000|2021-05-13 08:46:10|3876.92|3866.92|3877.04|3867.04|3880.05|3870.05|3876.74|3866.74|38
1620895580000|2021-05-13 08:46:20|3877.36|3867.36|3872.42|3862.42|3877.75|3867.75|3872.17|3862.17|37
1620895590000|2021-05-13 08:46:30|3872.11|3862.11|3870.24|3860.24|3872.32|3862.32|3869.76|3859.76|39
1620895600000|2021-05-13 08:46:40|3870.25|3860.25|3867.67|3857.67|3870.25|3860.25|3867.16|3857.16|39
1620895610000|2021-05-13 08:46:50|3867.66|3857.66|3864.99|3854.99|3868.87|3858.87|3864.99|3854.99|37
1620895620000|2021-05-13 08:47:00|3864.86|3854.86|3867.4|3857.4|3867.4|3857.4|3862.01|3852.01|38
1620895630000|2021-05-13 08:47:10|3867.73|3857.73|3868.8|3858.8|3868.8|3858.8|3865.94|3855.94|39
1620895640000|2021-05-13 08:47:20|3869.63|3859.63|3870.74|3860.74|3872.36|3862.36|3869.2|3859.2|37
1620895650000|2021-05-13 08:47:30|3870.51|3860.51|3872.54|3862.54|3872.54|3862.54|3870.13|3860.13|37
1620895660000|2021-05-13 08:47:40|3872.46|3862.46|3871.24|3861.24|3872.54|3862.54|3870.56|3860.56|39
1620895670000|2021-05-13 08:47:50|3871.35|3861.35|3869.51|3859.51|3872.07|3862.07|3869.51|3859.51|40
1620895680000|2021-05-13 08:48:00|3869.5|3859.5|3866.72|3856.72|3869.5|3859.5|3866.05|3856.05|37
1620895690000|2021-05-13 08:48:10|3866.99|3856.99|3869.58|3859.58|3869.73|3859.73|3866.9|3856.9|32
1620895700000|2021-05-13 08:48:20|3869.62|3859.62|3868.49|3858.49|3869.68|3859.68|3868.16|3858.16|33
1620895710000|2021-05-13 08:48:30|3868.45|3858.45|3863.39|3853.39|3869.15|3859.15|3863.39|3853.39|39
1620895720000|2021-05-13 08:48:40|3863.36|3853.36|3864.22|3854.22|3866.61|3856.61|3863.36|3853.36|39
1620895730000|2021-05-13 08:48:50|3864.16|3854.16|3863.13|3853.13|3864.23|3854.23|3862.48|3852.48|32
1620895740000|2021-05-13 08:49:00|3863.83|3853.83|3865.3|3855.3|3866.99|3856.99|3863.74|3853.74|40
1620895750000|2021-05-13 08:49:10|3865.29|3855.29|3867.23|3857.23|3867.25|3857.25|3864.9|3854.9|36
1620895760000|2021-05-13 08:49:20|3867.9|3857.9|3868.03|3858.03|3869.22|3859.22|3867.35|3857.35|34
1620895770000|2021-05-13 08:49:30|3868.17|3858.17|3869.75|3859.75|3870.51|3860.51|3868.17|3858.17|32
1620895780000|2021-05-13 08:49:40|3869.76|3859.76|3872.58|3862.58|3872.94|3862.94|3869.76|3859.76|34
1620895790000|2021-05-13 08:49:50|3872.84|3862.84|3874.95|3864.95|3874.95|3864.95|3872.84|3862.84|30
1620895800000|2021-05-13 08:50:00|3875.2|3865.2|3878.67|3868.67|3879.61|3869.61|3875.2|3865.2|35
1620895810000|2021-05-13 08:50:10|3878.74|3868.74|3890.56|3880.56|3890.56|3880.56|3878.41|3868.41|39
1620895820000|2021-05-13 08:50:20|3890.38|3880.38|3890.03|3880.03|3890.46|3880.46|3885.84|3875.84|36
1620895830000|2021-05-13 08:50:30|3890.13|3880.13|3891.47|3881.47|3891.81|3881.81|3888.32|3878.32|37
1620895840000|2021-05-13 08:50:40|3891.07|3881.07|3889.66|3879.66|3892.21|3882.21|3889.6|3879.6|33
1620895850000|2021-05-13 08:50:50|3889.65|3879.65|3889.09|3879.09|3890.36|3880.36|3887.99|3877.99|39
1620895860000|2021-05-13 08:51:00|3889.28|3879.28|3892.13|3882.13|3894.4|3884.4|3889.28|3879.28|36
1620895870000|2021-05-13 08:51:10|3892.25|3882.25|3893.67|3883.67|3896.17|3886.17|3892.23|3882.23|40
1620895880000|2021-05-13 08:51:20|3893.78|3883.78|3897.4|3887.4|3897.63|3887.63|3893.64|3883.64|38
1620895890000|2021-05-13 08:51:30|3897.23|3887.23|3895.54|3885.54|3897.23|3887.23|3894.83|3884.83|39
1620895900000|2021-05-13 08:51:40|3895.85|3885.85|3893.7|3883.7|3897.17|3887.17|3893.61|3883.61|35
1620895910000|2021-05-13 08:51:50|3893.46|3883.46|3887.11|3877.11|3893.46|3883.46|3887.11|3877.11|35
1620895920000|2021-05-13 08:52:00|3887.21|3877.21|3878.26|3868.26|3887.21|3877.21|3878.26|3868.26|39
1620895930000|2021-05-13 08:52:10|3877.78|3867.78|3872.14|3862.14|3877.78|3867.78|3871.24|3861.24|37
1620895940000|2021-05-13 08:52:20|3871.91|3861.91|3869.21|3859.21|3874.77|3864.77|3869.21|3859.21|40
1620895950000|2021-05-13 08:52:30|3869.03|3859.03|3862.62|3852.62|3869.03|3859.03|3862.62|3852.62|39
1620895960000|2021-05-13 08:52:40|3862.53|3852.53|3861.72|3851.72|3862.53|3852.53|3860.73|3850.73|39
1620895970000|2021-05-13 08:52:50|3861.79|3851.79|3859.89|3849.89|3861.81|3851.81|3859.77|3849.77|39
1620895980000|2021-05-13 08:53:00|3859.88|3849.88|3844.1|3834.1|3860.29|3850.29|3844.1|3834.1|35
1620895990000|2021-05-13 08:53:10|3844.26|3834.26|3850.25|3840.25|3852.83|3842.83|3843.05|3833.05|39
1620896000000|2021-05-13 08:53:20|3850|3840|3853.76|3843.76|3853.76|3843.76|3849.55|3839.55|39
1620896010000|2021-05-13 08:53:30|3853.67|3843.67|3850.33|3840.33|3855.33|3845.33|3848.77|3838.77|38
1620896020000|2021-05-13 08:53:40|3850.25|3840.25|3851.48|3841.48|3851.48|3841.48|3849.03|3839.03|38
1620896030000|2021-05-13 08:53:50|3851.78|3841.78|3849.13|3839.13|3853.18|3843.18|3848.61|3838.61|39
1620896040000|2021-05-13 08:54:00|3848.82|3838.82|3854.5|3844.5|3854.55|3844.55|3848.75|3838.75|39
1620896050000|2021-05-13 08:54:10|3854.35|3844.35|3859.11|3849.11|3859.18|3849.18|3853.93|3843.93|37
1620896060000|2021-05-13 08:54:20|3859.29|3849.29|3851.16|3841.16|3859.29|3849.29|3851.16|3841.16|38
1620896070000|2021-05-13 08:54:30|3851.03|3841.03|3846.35|3836.35|3851.12|3841.12|3846.35|3836.35|39
1620896080000|2021-05-13 08:54:40|3845.86|3835.86|3845.51|3835.51|3845.95|3835.95|3844|3834|40
1620896090000|2021-05-13 08:54:50|3845.54|3835.54|3844.12|3834.12|3845.98|3835.98|3841.58|3831.58|40
1620896100000|2021-05-13 08:55:00|3844.14|3834.14|3848.34|3838.34|3848.34|3838.34|3838.97|3828.97|38
1620896110000|2021-05-13 08:55:10|3848.72|3838.72|3842.52|3832.52|3849.8|3839.8|3842.52|3832.52|39
1620896120000|2021-05-13 08:55:20|3842.17|3832.17|3842.59|3832.59|3844.79|3834.79|3840.23|3830.23|39
1620896130000|2021-05-13 08:55:30|3843.19|3833.19|3839.94|3829.94|3843.29|3833.29|3839.94|3829.94|40
1620896140000|2021-05-13 08:55:40|3839.93|3829.93|3830.06|3820.06|3839.99|3829.99|3830.06|3820.06|38
1620896150000|2021-05-13 08:55:50|3830.1|3820.1|3835.38|3825.38|3835.38|3825.38|3829.98|3819.98|39
1620896160000|2021-05-13 08:56:00|3835.67|3825.67|3835.97|3825.97|3838.78|3828.78|3834.75|3824.75|37
1620896170000|2021-05-13 08:56:10|3836.47|3826.47|3836.31|3826.31|3836.89|3826.89|3834.14|3824.14|40
1620896180000|2021-05-13 08:56:20|3836.37|3826.37|3834.01|3824.01|3838|3828|3832.95|3822.95|37
1620896190000|2021-05-13 08:56:30|3834.89|3824.89|3830.26|3820.26|3836.68|3826.68|3830.16|3820.16|39
1620896200000|2021-05-13 08:56:40|3830.27|3820.27|3828.3|3818.3|3832.45|3822.45|3828.24|3818.24|40
1620896210000|2021-05-13 08:56:50|3828.89|3818.89|3829.59|3819.59|3829.82|3819.82|3827.99|3817.99|39
1620896220000|2021-05-13 08:57:00|3829.51|3819.51|3835.53|3825.53|3836.69|3826.69|3829.08|3819.08|37
1620896230000|2021-05-13 08:57:10|3835|3825|3836.75|3826.75|3837.3|3827.3|3831.29|3821.29|39
1620896240000|2021-05-13 08:57:20|3836.59|3826.59|3829.98|3819.98|3836.87|3826.87|3829.87|3819.87|39
1620896250000|2021-05-13 08:57:30|3830.01|3820.01|3829.96|3819.96|3830.58|3820.58|3829.69|3819.69|39
1620896260000|2021-05-13 08:57:40|3829.49|3819.49|3834.35|3824.35|3834.35|3824.35|3828.93|3818.93|39
1620896270000|2021-05-13 08:57:50|3834.19|3824.19|3831.26|3821.26|3834.19|3824.19|3829.44|3819.44|36
1620896280000|2021-05-13 08:58:00|3833.74|3823.74|3833.97|3823.97|3835.92|3825.92|3832.27|3822.27|40
1620896290000|2021-05-13 08:58:10|3833.99|3823.99|3833.44|3823.44|3834.86|3824.86|3832.29|3822.29|39
1620896300000|2021-05-13 08:58:20|3833.12|3823.12|3834.99|3824.99|3835.95|3825.95|3831.98|3821.98|39
1620896310000|2021-05-13 08:58:30|3834.98|3824.98|3836.9|3826.9|3836.9|3826.9|3834.25|3824.25|39
1620896320000|2021-05-13 08:58:40|3837.65|3827.65|3837.15|3827.15|3838.29|3828.29|3837.15|3827.15|40
1620896330000|2021-05-13 08:58:50|3837.03|3827.03|3837.15|3827.15|3837.83|3827.83|3833.02|3823.02|38
1620896340000|2021-05-13 08:59:00|3837.02|3827.02|3837.98|3827.98|3838.27|3828.27|3836.88|3826.88|34
1620896350000|2021-05-13 08:59:10|3838.04|3828.04|3835.99|3825.99|3838.79|3828.79|3834.92|3824.92|38
1620896360000|2021-05-13 08:59:20|3836.02|3826.02|3835.36|3825.36|3836.33|3826.33|3835.29|3825.29|37
1620896370000|2021-05-13 08:59:30|3835.6|3825.6|3834.5|3824.5|3835.66|3825.66|3834.23|3824.23|33
1620896380000|2021-05-13 08:59:40|3834.55|3824.55|3837.2|3827.2|3837.22|3827.22|3834.52|3824.52|28
1620896390000|2021-05-13 08:59:50|3837.22|3827.22|3836.88|3826.88|3837.25|3827.25|3836.29|3826.29|37
1620896400000|2021-05-13 09:00:00|3836.94|3826.94|3839.78|3829.78|3839.78|3829.78|3836.94|3826.94|36
1620896410000|2021-05-13 09:00:10|3839.9|3829.9|3838.92|3828.92|3840.19|3830.19|3837.39|3827.39|38
1620896420000|2021-05-13 09:00:20|3838.86|3828.86|3840.38|3830.38|3840.38|3830.38|3838.53|3828.53|37
1620896430000|2021-05-13 09:00:30|3840.17|3830.17|3842.7|3832.7|3842.7|3832.7|3839.66|3829.66|39
1620896440000|2021-05-13 09:00:40|3842.52|3832.52|3854.12|3844.12|3854.12|3844.12|3842.52|3832.52|38
1620896450000|2021-05-13 09:00:50|3854.66|3844.66|3853.04|3843.04|3854.79|3844.79|3849.71|3839.71|40
1620896460000|2021-05-13 09:01:00|3852.7|3842.7|3854.27|3844.27|3855.53|3845.53|3852.45|3842.45|38
1620896470000|2021-05-13 09:01:10|3853.93|3843.93|3848.87|3838.87|3853.93|3843.93|3848.08|3838.08|40
1620896480000|2021-05-13 09:01:20|3848.79|3838.79|3850.85|3840.85|3852.34|3842.34|3848.25|3838.25|39
1620896490000|2021-05-13 09:01:30|3850.81|3840.81|3852.21|3842.21|3852.41|3842.41|3850.46|3840.46|40
1620896500000|2021-05-13 09:01:40|3851.81|3841.81|3851.63|3841.63|3852.93|3842.93|3851.32|3841.32|35
1620896510000|2021-05-13 09:01:50|3851.67|3841.67|3854.9|3844.9|3854.9|3844.9|3850.33|3840.33|34
1620896520000|2021-05-13 09:02:00|3855.08|3845.08|3861.39|3851.39|3861.64|3851.64|3855.08|3845.08|36
1620896530000|2021-05-13 09:02:10|3861.17|3851.17|3864.45|3854.45|3864.92|3854.92|3861.16|3851.16|34
1620896540000|2021-05-13 09:02:20|3863.8|3853.8|3861.7|3851.7|3864.16|3854.16|3859.63|3849.63|37
1620896550000|2021-05-13 09:02:30|3861.77|3851.77|3864.89|3854.89|3865.49|3855.49|3861.71|3851.71|39
1620896560000|2021-05-13 09:02:40|3864.88|3854.88|3864.92|3854.92|3865.63|3855.63|3864.28|3854.28|37
1620896570000|2021-05-13 09:02:50|3864.84|3854.84|3862.05|3852.05|3865.54|3855.54|3861.46|3851.46|37
1620896580000|2021-05-13 09:03:00|3861.94|3851.94|3862.18|3852.18|3863.41|3853.41|3861.73|3851.73|39
1620896590000|2021-05-13 09:03:10|3862.17|3852.17|3862.06|3852.06|3862.41|3852.41|3861.53|3851.53|30
1620896600000|2021-05-13 09:03:20|3862.05|3852.05|3870.49|3860.49|3870.98|3860.98|3861.83|3851.83|38
1620896610000|2021-05-13 09:03:30|3870.69|3860.69|3872.67|3862.67|3873.11|3863.11|3866.77|3856.77|38
1620896620000|2021-05-13 09:03:40|3872.66|3862.66|3871.11|3861.11|3872.99|3862.99|3870.69|3860.69|40
1620896630000|2021-05-13 09:03:50|3870.89|3860.89|3872.4|3862.4|3872.64|3862.64|3870.89|3860.89|35
1620896640000|2021-05-13 09:04:00|3872.25|3862.25|3868.3|3858.3|3873.12|3863.12|3868.27|3858.27|38
1620896650000|2021-05-13 09:04:10|3868.02|3858.02|3867.52|3857.52|3868.02|3858.02|3866.34|3856.34|37
1620896660000|2021-05-13 09:04:20|3866.87|3856.87|3864.45|3854.45|3867.69|3857.69|3864.44|3854.44|37
1620896670000|2021-05-13 09:04:30|3864.43|3854.43|3858.85|3848.85|3864.43|3854.43|3858.71|3848.71|40
1620896680000|2021-05-13 09:04:40|3859.59|3849.59|3857.46|3847.46|3863.33|3853.33|3857.46|3847.46|39
1620896690000|2021-05-13 09:04:50|3856.91|3846.91|3857.08|3847.08|3858.3|3848.3|3856.86|3846.86|36
1620896700000|2021-05-13 09:05:00|3857.01|3847.01|3858.04|3848.04|3858.24|3848.24|3857.01|3847.01|34
1620896710000|2021-05-13 09:05:10|3857.73|3847.73|3857.72|3847.72|3857.81|3847.81|3857.26|3847.26|34
1620896720000|2021-05-13 09:05:20|3857.4|3847.4|3854.81|3844.81|3857.4|3847.4|3853.14|3843.14|39
1620896730000|2021-05-13 09:05:30|3855.12|3845.12|3857.65|3847.65|3858.33|3848.33|3855.12|3845.12|40
1620896740000|2021-05-13 09:05:40|3857.24|3847.24|3853.73|3843.73|3857.24|3847.24|3853.72|3843.72|35
1620896750000|2021-05-13 09:05:50|3853.8|3843.8|3856.62|3846.62|3856.62|3846.62|3853.8|3843.8|36
1620896760000|2021-05-13 09:06:00|3856.94|3846.94|3857.38|3847.38|3857.76|3847.76|3854.91|3844.91|35
1620896770000|2021-05-13 09:06:10|3857.41|3847.41|3857.48|3847.48|3857.81|3847.81|3856.99|3846.99|38
1620896780000|2021-05-13 09:06:20|3857.49|3847.49|3856.46|3846.46|3857.49|3847.49|3855.74|3845.74|34
1620896790000|2021-05-13 09:06:30|3856.58|3846.58|3851.05|3841.05|3856.66|3846.66|3851.05|3841.05|35
1620896800000|2021-05-13 09:06:40|3850.33|3840.33|3850.7|3840.7|3850.7|3840.7|3844.74|3834.74|39
1620896810000|2021-05-13 09:06:50|3852.02|3842.02|3853.33|3843.33|3855.35|3845.35|3852.02|3842.02|40
1620896820000|2021-05-13 09:07:00|3853.12|3843.12|3847.38|3837.38|3855.38|3845.38|3847.35|3837.35|38
1620896830000|2021-05-13 09:07:10|3847.1|3837.1|3848|3838|3848.13|3838.13|3843.7|3833.7|39
1620896840000|2021-05-13 09:07:20|3847.31|3837.31|3844.64|3834.64|3847.31|3837.31|3843.71|3833.71|37
1620896850000|2021-05-13 09:07:30|3844.55|3834.55|3844.34|3834.34|3845.72|3835.72|3843.09|3833.09|36
1620896860000|2021-05-13 09:07:40|3844.45|3834.45|3845.68|3835.68|3846.25|3836.25|3844.12|3834.12|38
1620896870000|2021-05-13 09:07:50|3845.7|3835.7|3846.14|3836.14|3848.77|3838.77|3845.7|3835.7|35
1620896880000|2021-05-13 09:08:00|3845.96|3835.96|3845|3835|3846.81|3836.81|3844.78|3834.78|35
1620896890000|2021-05-13 09:08:10|3844.8|3834.8|3847.57|3837.57|3847.96|3837.96|3844.33|3834.33|38
1620896900000|2021-05-13 09:08:20|3847.62|3837.62|3850.81|3840.81|3851.71|3841.71|3847.61|3837.61|33
1620896910000|2021-05-13 09:08:30|3850.95|3840.95|3855.67|3845.67|3855.91|3845.91|3850.74|3840.74|39
1620896920000|2021-05-13 09:08:40|3855.86|3845.86|3853.13|3843.13|3855.86|3845.86|3853.13|3843.13|36
1620896930000|2021-05-13 09:08:50|3853.3|3843.3|3856.52|3846.52|3856.52|3846.52|3852.96|3842.96|38
1620896940000|2021-05-13 09:09:00|3856.35|3846.35|3864.48|3854.48|3864.48|3854.48|3855.88|3845.88|39
1620896950000|2021-05-13 09:09:10|3863.44|3853.44|3866.45|3856.45|3867.93|3857.93|3863.44|3853.44|40
1620896960000|2021-05-13 09:09:20|3864.92|3854.92|3862.78|3852.78|3865.03|3855.03|3862.36|3852.36|37
1620896970000|2021-05-13 09:09:30|3862.09|3852.09|3855.98|3845.98|3862.09|3852.09|3855.13|3845.13|38
1620896980000|2021-05-13 09:09:40|3854.76|3844.76|3854.47|3844.47|3856.19|3846.19|3853.71|3843.71|37
1620896990000|2021-05-13 09:09:50|3854.67|3844.67|3861.64|3851.64|3864.01|3854.01|3854.67|3844.67|40
1620897000000|2021-05-13 09:10:00|3860.56|3850.56|3857.09|3847.09|3862.2|3852.2|3856.94|3846.94|39
1620897010000|2021-05-13 09:10:10|3857.9|3847.9|3850.09|3840.09|3858.19|3848.19|3849.92|3839.92|38
1620897020000|2021-05-13 09:10:20|3850.5|3840.5|3851.56|3841.56|3852.43|3842.43|3848.08|3838.08|40
1620897030000|2021-05-13 09:10:30|3851.31|3841.31|3848.55|3838.55|3851.31|3841.31|3844.6|3834.6|38
1620897040000|2021-05-13 09:10:40|3847.7|3837.7|3843.48|3833.48|3847.7|3837.7|3843.17|3833.17|38
1620897050000|2021-05-13 09:10:50|3843.29|3833.29|3840.58|3830.58|3843.29|3833.29|3839.91|3829.91|37
1620897060000|2021-05-13 09:11:00|3840.59|3830.59|3839.13|3829.13|3840.72|3830.72|3836.58|3826.58|37
1620897070000|2021-05-13 09:11:10|3839.87|3829.87|3839.05|3829.05|3841.24|3831.24|3839.02|3829.02|38
1620897080000|2021-05-13 09:11:20|3839.1|3829.1|3840.68|3830.68|3840.7|3830.7|3836.59|3826.59|35
1620897090000|2021-05-13 09:11:30|3840.79|3830.79|3839.62|3829.62|3840.79|3830.79|3838.36|3828.36|35
1620897100000|2021-05-13 09:11:40|3839.6|3829.6|3838.31|3828.31|3839.64|3829.64|3837.5|3827.5|39
1620897110000|2021-05-13 09:11:50|3838.3|3828.3|3840.25|3830.25|3840.39|3830.39|3838.17|3828.17|35
1620897120000|2021-05-13 09:12:00|3840.67|3830.67|3845.27|3835.27|3846.01|3836.01|3840.62|3830.62|38
1620897130000|2021-05-13 09:12:10|3844.99|3834.99|3843.75|3833.75|3846.23|3836.23|3842.9|3832.9|38
1620897140000|2021-05-13 09:12:20|3843.98|3833.98|3841.03|3831.03|3844.25|3834.25|3841.03|3831.03|35
1620897150000|2021-05-13 09:12:30|3840.94|3830.94|3837.47|3827.47|3840.94|3830.94|3837.47|3827.47|38
1620897160000|2021-05-13 09:12:40|3837.53|3827.53|3837.3|3827.3|3837.87|3827.87|3835.51|3825.51|35
1620897170000|2021-05-13 09:12:50|3837.09|3827.09|3833.73|3823.73|3837.24|3827.24|3830.99|3820.99|40
1620897180000|2021-05-13 09:13:00|3833.66|3823.66|3829.8|3819.8|3833.66|3823.66|3827.75|3817.75|40
1620897190000|2021-05-13 09:13:10|3830.92|3820.92|3829.49|3819.49|3831.07|3821.07|3828.07|3818.07|38
1620897200000|2021-05-13 09:13:20|3829.27|3819.27|3827.22|3817.22|3829.42|3819.42|3826.81|3816.81|35
1620897210000|2021-05-13 09:13:30|3827.12|3817.12|3826.92|3816.92|3827.96|3817.96|3826.77|3816.77|30
1620897220000|2021-05-13 09:13:40|3826.8|3816.8|3825.94|3815.94|3826.88|3816.88|3825.94|3815.94|35
1620897230000|2021-05-13 09:13:50|3825.96|3815.96|3822.68|3812.68|3826.12|3816.12|3822.57|3812.57|38
1620897240000|2021-05-13 09:14:00|3823.16|3813.16|3824.25|3814.25|3827.36|3817.36|3823.16|3813.16|39
1620897250000|2021-05-13 09:14:10|3824.2|3814.2|3823.76|3813.76|3824.47|3814.47|3822.5|3812.5|38
1620897260000|2021-05-13 09:14:20|3823.14|3813.14|3818.58|3808.58|3823.14|3813.14|3818.58|3808.58|39
1620897270000|2021-05-13 09:14:30|3818.44|3808.44|3814.9|3804.9|3818.44|3808.44|3814.86|3804.86|39
1620897280000|2021-05-13 09:14:40|3814.78|3804.78|3813.27|3803.27|3815.34|3805.34|3812.65|3802.65|38
1620897290000|2021-05-13 09:14:50|3813.29|3803.29|3815|3805|3818.15|3808.15|3813.29|3803.29|40
1620897300000|2021-05-13 09:15:00|3814.78|3804.78|3822.27|3812.27|3822.31|3812.31|3814.75|3804.75|38
1620897310000|2021-05-13 09:15:10|3822.49|3812.49|3827.1|3817.1|3827.64|3817.64|3822.49|3812.49|36
1620897320000|2021-05-13 09:15:20|3826.99|3816.99|3829.32|3819.32|3829.99|3819.99|3826.52|3816.52|36
1620897330000|2021-05-13 09:15:30|3829.53|3819.53|3832.47|3822.47|3833.03|3823.03|3829.11|3819.11|40
1620897340000|2021-05-13 09:15:40|3832.42|3822.42|3837.12|3827.12|3837.12|3827.12|3829.25|3819.25|38
1620897350000|2021-05-13 09:15:50|3837.08|3827.08|3837.72|3827.72|3837.81|3827.81|3834.85|3824.85|35
1620897360000|2021-05-13 09:16:00|3837.65|3827.65|3840.83|3830.83|3840.83|3830.83|3837.5|3827.5|38
1620897370000|2021-05-13 09:16:10|3840.81|3830.81|3839|3829|3840.81|3830.81|3838.35|3828.35|38
1620897380000|2021-05-13 09:16:20|3838.93|3828.93|3839.17|3829.17|3840.3|3830.3|3838.4|3828.4|37
1620897390000|2021-05-13 09:16:30|3838.8|3828.8|3828.78|3818.78|3838.88|3828.88|3828.74|3818.74|40
1620897400000|2021-05-13 09:16:40|3828.61|3818.61|3831.32|3821.32|3832.26|3822.26|3828.57|3818.57|39
1620897410000|2021-05-13 09:16:50|3830.01|3820.01|3829.13|3819.13|3830.95|3820.95|3827.97|3817.97|39
1620897420000|2021-05-13 09:17:00|3829.06|3819.06|3822.22|3812.22|3829.06|3819.06|3822.09|3812.09|40
1620897430000|2021-05-13 09:17:10|3822.33|3812.33|3815.47|3805.47|3822.33|3812.33|3815.47|3805.47|38
1620897440000|2021-05-13 09:17:20|3815.37|3805.37|3817.57|3807.57|3820.28|3810.28|3815.37|3805.37|36
1620897450000|2021-05-13 09:17:30|3818.17|3808.17|3820.53|3810.53|3820.53|3810.53|3818.17|3808.17|40
1620897460000|2021-05-13 09:17:40|3821.96|3811.96|3821.18|3811.18|3827.15|3817.15|3821.05|3811.05|40
1620897470000|2021-05-13 09:17:50|3820.67|3810.67|3823.16|3813.16|3823.16|3813.16|3818.09|3808.09|38
1620897480000|2021-05-13 09:18:00|3823.52|3813.52|3817.66|3807.66|3824.15|3814.15|3817.63|3807.63|39
1620897490000|2021-05-13 09:18:10|3817.84|3807.84|3815.7|3805.7|3817.84|3807.84|3815.52|3805.52|33
1620897500000|2021-05-13 09:18:20|3815.66|3805.66|3817.8|3807.8|3820.28|3810.28|3815.66|3805.66|38
1620897510000|2021-05-13 09:18:30|3817.19|3807.19|3816.37|3806.37|3817.21|3807.21|3815.13|3805.13|35
1620897520000|2021-05-13 09:18:40|3815.51|3805.51|3814.53|3804.53|3815.71|3805.71|3813.17|3803.17|34
1620897530000|2021-05-13 09:18:50|3814.45|3804.45|3820.11|3810.11|3820.55|3810.55|3814.41|3804.41|35
1620897540000|2021-05-13 09:19:00|3820.24|3810.24|3828.72|3818.72|3829.33|3819.33|3819.82|3809.82|40
1620897550000|2021-05-13 09:19:10|3828.02|3818.02|3832.31|3822.31|3832.31|3822.31|3826.93|3816.93|39
1620897560000|2021-05-13 09:19:20|3832.34|3822.34|3836.14|3826.14|3836.18|3826.18|3830.81|3820.81|40
1620897570000|2021-05-13 09:19:30|3836.07|3826.07|3840.43|3830.43|3840.43|3830.43|3835.92|3825.92|40
1620897580000|2021-05-13 09:19:40|3840.51|3830.51|3840.7|3830.7|3841.19|3831.19|3839.17|3829.17|39
1620897590000|2021-05-13 09:19:50|3841.18|3831.18|3840.14|3830.14|3842.66|3832.66|3840.14|3830.14|39
1620897600000|2021-05-13 09:20:00|3840.34|3830.34|3836.44|3826.44|3840.42|3830.42|3835.88|3825.88|39
1620897610000|2021-05-13 09:20:10|3836.35|3826.35|3827.55|3817.55|3836.35|3826.35|3827.27|3817.27|40
1620897620000|2021-05-13 09:20:20|3828.53|3818.53|3828.75|3818.75|3831.68|3821.68|3827.45|3817.45|37
1620897630000|2021-05-13 09:20:30|3828.19|3818.19|3829.36|3819.36|3831.43|3821.43|3827.83|3817.83|39
1620897640000|2021-05-13 09:20:40|3828.87|3818.87|3822.37|3812.37|3828.87|3818.87|3822.37|3812.37|37
1620897650000|2021-05-13 09:20:50|3821.97|3811.97|3819.74|3809.74|3822.87|3812.87|3819.74|3809.74|40
1620897660000|2021-05-13 09:21:00|3819.82|3809.82|3825.48|3815.48|3825.64|3815.64|3819.48|3809.48|40
1620897670000|2021-05-13 09:21:10|3826.25|3816.25|3822.79|3812.79|3827.45|3817.45|3822.71|3812.71|38
1620897680000|2021-05-13 09:21:20|3822.64|3812.64|3820.71|3810.71|3825.04|3815.04|3820.29|3810.29|38
1620897690000|2021-05-13 09:21:30|3820.31|3810.31|3816.47|3806.47|3820.4|3810.4|3814.61|3804.61|38
1620897700000|2021-05-13 09:21:40|3816.23|3806.23|3818.39|3808.39|3818.39|3808.39|3815|3805|39
1620897710000|2021-05-13 09:21:50|3818.15|3808.15|3815.65|3805.65|3818.83|3808.83|3815.1|3805.1|37
1620897720000|2021-05-13 09:22:00|3815.68|3805.68|3817.2|3807.2|3818.37|3808.37|3815.62|3805.62|36
1620897730000|2021-05-13 09:22:10|3817.23|3807.23|3815.17|3805.17|3817.61|3807.61|3815.17|3805.17|39
1620897740000|2021-05-13 09:22:20|3814.8|3804.8|3816.93|3806.93|3816.93|3806.93|3813.36|3803.36|39
1620897750000|2021-05-13 09:22:30|3817.51|3807.51|3817.78|3807.78|3823.73|3813.73|3817.51|3807.51|40
1620897760000|2021-05-13 09:22:40|3817.91|3807.91|3818.1|3808.1|3819.34|3809.34|3815.99|3805.99|36
1620897770000|2021-05-13 09:22:50|3818.06|3808.06|3815.12|3805.12|3818.06|3808.06|3815.04|3805.04|40
1620897780000|2021-05-13 09:23:00|3815.28|3805.28|3814.38|3804.38|3817.33|3807.33|3814.19|3804.19|40
1620897790000|2021-05-13 09:23:10|3814.56|3804.56|3813.66|3803.66|3816.72|3806.72|3813.65|3803.65|37
1620897800000|2021-05-13 09:23:20|3813.65|3803.65|3807.42|3797.42|3813.65|3803.65|3807.18|3797.18|38
1620897810000|2021-05-13 09:23:30|3807.76|3797.76|3807.4|3797.4|3809.88|3799.88|3807.17|3797.17|38
1620897820000|2021-05-13 09:23:40|3807.88|3797.88|3805.09|3795.09|3807.88|3797.88|3804.79|3794.79|38
1620897830000|2021-05-13 09:23:50|3805.4|3795.4|3802.15|3792.15|3806.21|3796.21|3801.85|3791.85|38
1620897840000|2021-05-13 09:24:00|3801.75|3791.75|3804.19|3794.19|3805.67|3795.67|3801.2|3791.2|38
1620897850000|2021-05-13 09:24:10|3803.5|3793.5|3801.01|3791.01|3804.07|3794.07|3800.48|3790.48|37
1620897860000|2021-05-13 09:24:20|3801.03|3791.03|3795.85|3785.85|3801.03|3791.03|3795.25|3785.25|35
1620897870000|2021-05-13 09:24:30|3796.18|3786.18|3788.93|3778.93|3796.18|3786.18|3788.93|3778.93|39
1620897880000|2021-05-13 09:24:40|3789.51|3779.51|3789.76|3779.76|3792.15|3782.15|3789.04|3779.04|40
1620897890000|2021-05-13 09:24:50|3789.79|3779.79|3787.12|3777.12|3789.79|3779.79|3785.76|3775.76|39
1620897900000|2021-05-13 09:25:00|3787.29|3777.29|3795.08|3785.08|3795.08|3785.08|3786.76|3776.76|39
1620897910000|2021-05-13 09:25:10|3795.93|3785.93|3796.74|3786.74|3796.74|3786.74|3793.91|3783.91|38
1620897920000|2021-05-13 09:25:20|3797.59|3787.59|3799.28|3789.28|3800.79|3790.79|3797.59|3787.59|40
1620897930000|2021-05-13 09:25:30|3799.04|3789.04|3795.48|3785.48|3799.12|3789.12|3795.48|3785.48|37
1620897940000|2021-05-13 09:25:40|3795.25|3785.25|3794.24|3784.24|3796.62|3786.62|3794.24|3784.24|34
1620897950000|2021-05-13 09:25:50|3794.29|3784.29|3792.22|3782.22|3795.91|3785.91|3791.8|3781.8|36
1620897960000|2021-05-13 09:26:00|3792.2|3782.2|3792.11|3782.11|3792.2|3782.2|3787.77|3777.77|39
1620897970000|2021-05-13 09:26:10|3792.05|3782.05|3791.9|3781.9|3792.78|3782.78|3790.18|3780.18|39
1620897980000|2021-05-13 09:26:20|3791.92|3781.92|3798.2|3788.2|3798.2|3788.2|3791.88|3781.88|39
1620897990000|2021-05-13 09:26:30|3798.5|3788.5|3797.26|3787.26|3802.7|3792.7|3797.26|3787.26|36
1620898000000|2021-05-13 09:26:40|3797.21|3787.21|3792.46|3782.46|3797.39|3787.39|3792.41|3782.41|37
1620898010000|2021-05-13 09:26:50|3792.43|3782.43|3788.71|3778.71|3792.43|3782.43|3788.71|3778.71|35
1620898020000|2021-05-13 09:27:00|3788.7|3778.7|3791.59|3781.59|3792.34|3782.34|3788.25|3778.25|35
1620898030000|2021-05-13 09:27:10|3791.63|3781.63|3788.38|3778.38|3791.88|3781.88|3788.05|3778.05|39
1620898040000|2021-05-13 09:27:20|3788.3|3778.3|3788.68|3778.68|3788.71|3778.71|3785.56|3775.56|39
1620898050000|2021-05-13 09:27:30|3788.55|3778.55|3789.14|3779.14|3789.81|3779.81|3786.5|3776.5|39
1620898060000|2021-05-13 09:27:40|3788.56|3778.56|3787.72|3777.72|3788.66|3778.66|3786.51|3776.51|39
1620898070000|2021-05-13 09:27:50|3787.98|3777.98|3783.61|3773.61|3788.18|3778.18|3783.48|3773.48|38
1620898080000|2021-05-13 09:28:00|3783.68|3773.68|3782.73|3772.73|3783.93|3773.93|3782.21|3772.21|38
1620898090000|2021-05-13 09:28:10|3782.57|3772.57|3778.15|3768.15|3782.57|3772.57|3776.63|3766.63|39
1620898100000|2021-05-13 09:28:20|3778.62|3768.62|3775|3765|3778.73|3768.73|3774.98|3764.98|39
1620898110000|2021-05-13 09:28:30|3773.96|3763.96|3779.71|3769.71|3779.71|3769.71|3773.05|3763.05|37
1620898120000|2021-05-13 09:28:40|3780.11|3770.11|3774.91|3764.91|3780.11|3770.11|3774.48|3764.48|39
1620898130000|2021-05-13 09:28:50|3774.89|3764.89|3775.36|3765.36|3777.59|3767.59|3774.25|3764.25|40
1620898140000|2021-05-13 09:29:00|3774.85|3764.85|3773.8|3763.8|3775.08|3765.08|3770.04|3760.04|38
1620898150000|2021-05-13 09:29:10|3773.83|3763.83|3769.5|3759.5|3773.93|3763.93|3768.82|3758.82|39
1620898160000|2021-05-13 09:29:20|3769.78|3759.78|3770.15|3760.15|3772.23|3762.23|3769.19|3759.19|40
1620898170000|2021-05-13 09:29:30|3769.9|3759.9|3768.44|3758.44|3770.44|3760.44|3768.37|3758.37|39
1620898180000|2021-05-13 09:29:40|3768.71|3758.71|3769.18|3759.18|3770.88|3760.88|3768.42|3758.42|39
1620898190000|2021-05-13 09:29:50|3769.23|3759.23|3767.87|3757.87|3769.42|3759.42|3767.07|3757.07|38
1620898200000|2021-05-13 09:30:00|3767.86|3757.86|3783.36|3773.36|3783.36|3773.36|3767.86|3757.86|40
1620898210000|2021-05-13 09:30:10|3784.11|3774.11|3793.08|3783.08|3793.13|3783.13|3784.11|3774.11|39
1620898220000|2021-05-13 09:30:20|3793.19|3783.19|3799.2|3789.2|3799.2|3789.2|3792.96|3782.96|39
1620898230000|2021-05-13 09:30:30|3798.48|3788.48|3801.33|3791.33|3801.33|3791.33|3798.11|3788.11|40
1620898240000|2021-05-13 09:30:40|3801.3|3791.3|3799.24|3789.24|3803.49|3793.49|3798.7|3788.7|39
1620898250000|2021-05-13 09:30:50|3799.45|3789.45|3793.95|3783.95|3800.74|3790.74|3793.95|3783.95|40
1620898260000|2021-05-13 09:31:00|3793.74|3783.74|3782.26|3772.26|3793.74|3783.74|3781.87|3771.87|40
1620898270000|2021-05-13 09:31:10|3782.27|3772.27|3788.4|3778.4|3799.02|3789.02|3782.27|3772.27|40
1620898280000|2021-05-13 09:31:20|3788.32|3778.32|3782.42|3772.42|3788.6|3778.6|3780|3770|40
1620898290000|2021-05-13 09:31:30|3780.32|3770.32|3789.91|3779.91|3789.91|3779.91|3778.88|3768.88|39
1620898300000|2021-05-13 09:31:40|3789.76|3779.76|3792.32|3782.32|3792.32|3782.32|3785.65|3775.65|40
1620898310000|2021-05-13 09:31:50|3791.71|3781.71|3784.68|3774.68|3793.14|3783.14|3784.14|3774.14|40
1620898320000|2021-05-13 09:32:00|3784.72|3774.72|3797.48|3787.48|3797.56|3787.56|3783.59|3773.59|40
1620898330000|2021-05-13 09:32:10|3797.49|3787.49|3797.45|3787.45|3799.41|3789.41|3796.48|3786.48|40
1620898340000|2021-05-13 09:32:20|3797.88|3787.88|3799.15|3789.15|3799.74|3789.74|3797.88|3787.88|35
1620898350000|2021-05-13 09:32:30|3799.51|3789.51|3801.09|3791.09|3801.15|3791.15|3799.51|3789.51|39
1620898360000|2021-05-13 09:32:40|3801.7|3791.7|3806.06|3796.06|3806.06|3796.06|3801.46|3791.46|36
1620898370000|2021-05-13 09:32:50|3805.78|3795.78|3805.47|3795.47|3805.78|3795.78|3803.96|3793.96|38
1620898380000|2021-05-13 09:33:00|3805.16|3795.16|3800.25|3790.25|3805.16|3795.16|3799.89|3789.89|40
1620898390000|2021-05-13 09:33:10|3800.16|3790.16|3800.04|3790.04|3800.16|3790.16|3797.06|3787.06|38
1620898400000|2021-05-13 09:33:20|3800.54|3790.54|3800.72|3790.72|3802|3792|3794.11|3784.11|40
1620898410000|2021-05-13 09:33:30|3800.75|3790.75|3801.1|3791.1|3801.36|3791.36|3799.9|3789.9|38
1620898420000|2021-05-13 09:33:40|3801.35|3791.35|3802.59|3792.59|3802.59|3792.59|3800.6|3790.6|35
1620898430000|2021-05-13 09:33:50|3802.68|3792.68|3803.57|3793.57|3803.57|3793.57|3801.92|3791.92|36
1620898440000|2021-05-13 09:34:00|3804.06|3794.06|3803.11|3793.11|3804.42|3794.42|3803.1|3793.1|39
1620898450000|2021-05-13 09:34:10|3802.95|3792.95|3809.46|3799.46|3811.26|3801.26|3802.9|3792.9|40
1620898460000|2021-05-13 09:34:20|3809.56|3799.56|3811.86|3801.86|3812.27|3802.27|3809.55|3799.55|36
1620898470000|2021-05-13 09:34:30|3812|3802|3815.23|3805.23|3815.72|3805.72|3811.31|3801.31|39
1620898480000|2021-05-13 09:34:40|3815.42|3805.42|3816.76|3806.76|3816.78|3806.78|3814.85|3804.85|36
1620898490000|2021-05-13 09:34:50|3816.78|3806.78|3819.27|3809.27|3819.27|3809.27|3816.64|3806.64|35
1620898500000|2021-05-13 09:35:00|3819.44|3809.44|3813.93|3803.93|3819.57|3809.57|3813.9|3803.9|38
1620898510000|2021-05-13 09:35:10|3813.59|3803.59|3815.24|3805.24|3816.42|3806.42|3812.26|3802.26|40
1620898520000|2021-05-13 09:35:20|3815.5|3805.5|3814.67|3804.67|3818.54|3808.54|3814.67|3804.67|40
1620898530000|2021-05-13 09:35:30|3814.7|3804.7|3811.09|3801.09|3816.5|3806.5|3810.33|3800.33|39
1620898540000|2021-05-13 09:35:40|3811.1|3801.1|3810.07|3800.07|3811.95|3801.95|3809.37|3799.37|37
1620898550000|2021-05-13 09:35:50|3807.78|3797.78|3809.44|3799.44|3809.62|3799.62|3805.81|3795.81|36
1620898560000|2021-05-13 09:36:00|3808.83|3798.83|3811.08|3801.08|3811.58|3801.58|3807.5|3797.5|38
1620898570000|2021-05-13 09:36:10|3811.1|3801.1|3813.68|3803.68|3814.12|3804.12|3810.95|3800.95|40
1620898580000|2021-05-13 09:36:20|3813.44|3803.44|3813.95|3803.95|3815.41|3805.41|3813.44|3803.44|37
1620898590000|2021-05-13 09:36:30|3813.94|3803.94|3813.68|3803.68|3815.93|3805.93|3813.68|3803.68|37
1620898600000|2021-05-13 09:36:40|3813.84|3803.84|3812.21|3802.21|3815.32|3805.32|3812.21|3802.21|36
1620898610000|2021-05-13 09:36:50|3812.15|3802.15|3811.51|3801.51|3812.86|3802.86|3811.35|3801.35|34
1620898620000|2021-05-13 09:37:00|3811.6|3801.6|3814.07|3804.07|3814.28|3804.28|3811.6|3801.6|30
1620898630000|2021-05-13 09:37:10|3814.57|3804.57|3817.17|3807.17|3817.55|3807.55|3814.57|3804.57|39
1620898640000|2021-05-13 09:37:20|3817.12|3807.12|3814.16|3804.16|3817.18|3807.18|3813.79|3803.79|40
1620898650000|2021-05-13 09:37:30|3813.87|3803.87|3807.2|3797.2|3813.87|3803.87|3807.2|3797.2|38
1620898660000|2021-05-13 09:37:40|3806.63|3796.63|3802.94|3792.94|3806.63|3796.63|3800.96|3790.96|40
1620898670000|2021-05-13 09:37:50|3802.74|3792.74|3802.05|3792.05|3802.74|3792.74|3801.49|3791.49|36
1620898680000|2021-05-13 09:38:00|3801.98|3791.98|3796.87|3786.87|3801.99|3791.99|3796.87|3786.87|33
1620898690000|2021-05-13 09:38:10|3796.77|3786.77|3791.84|3781.84|3796.77|3786.77|3790.93|3780.93|38
1620898700000|2021-05-13 09:38:20|3791.73|3781.73|3788.06|3778.06|3791.73|3781.73|3787.9|3777.9|39
1620898710000|2021-05-13 09:38:30|3788.12|3778.12|3784.83|3774.83|3789.04|3779.04|3784.83|3774.83|38
1620898720000|2021-05-13 09:38:40|3784.96|3774.96|3785.16|3775.16|3786.51|3776.51|3784.79|3774.79|37
1620898730000|2021-05-13 09:38:50|3785.35|3775.35|3785.23|3775.23|3785.81|3775.81|3785.01|3775.01|33
1620898740000|2021-05-13 09:39:00|3784.96|3774.96|3785.07|3775.07|3789.54|3779.54|3784.12|3774.12|38
1620898750000|2021-05-13 09:39:10|3785.5|3775.5|3784.86|3774.86|3787.5|3777.5|3784.86|3774.86|37
1620898760000|2021-05-13 09:39:20|3784.69|3774.69|3780.54|3770.54|3784.69|3774.69|3780.47|3770.47|40
1620898770000|2021-05-13 09:39:30|3780.44|3770.44|3781.02|3771.02|3781.79|3771.79|3778.9|3768.9|37
1620898780000|2021-05-13 09:39:40|3780.8|3770.8|3776.66|3766.66|3780.8|3770.8|3776.66|3766.66|40
1620898790000|2021-05-13 09:39:50|3776.81|3766.81|3777.84|3767.84|3781.16|3771.16|3776.65|3766.65|37
1620898800000|2021-05-13 09:40:00|3777.79|3767.79|3777.5|3767.5|3780.01|3770.01|3777.33|3767.33|38
1620898810000|2021-05-13 09:40:10|3777.11|3767.11|3769.1|3759.1|3777.11|3767.11|3769.1|3759.1|36
1620898820000|2021-05-13 09:40:20|3769.15|3759.15|3763.12|3753.12|3770.42|3760.42|3763.12|3753.12|39
1620898830000|2021-05-13 09:40:30|3763.21|3753.21|3769.04|3759.04|3769.04|3759.04|3763.21|3753.21|40
1620898840000|2021-05-13 09:40:40|3769.21|3759.21|3763.16|3753.16|3770.68|3760.68|3762.67|3752.67|40
1620898850000|2021-05-13 09:40:50|3762.74|3752.74|3759.06|3749.06|3763.28|3753.28|3759.06|3749.06|38
1620898860000|2021-05-13 09:41:00|3759.24|3749.24|3758.67|3748.67|3759.82|3749.82|3758.03|3748.03|39
1620898870000|2021-05-13 09:41:10|3758.55|3748.55|3762.9|3752.9|3763.18|3753.18|3758.55|3748.55|40
1620898880000|2021-05-13 09:41:20|3762.88|3752.88|3756.67|3746.67|3763.52|3753.52|3756.67|3746.67|40
1620898890000|2021-05-13 09:41:30|3756.79|3746.79|3752.05|3742.05|3756.91|3746.91|3751.55|3741.55|40
1620898900000|2021-05-13 09:41:40|3751.73|3741.73|3746.54|3736.54|3751.73|3741.73|3746.3|3736.3|39
1620898910000|2021-05-13 09:41:50|3746.57|3736.57|3748.9|3738.9|3751.59|3741.59|3746.45|3736.45|37
1620898920000|2021-05-13 09:42:00|3748.89|3738.89|3755.13|3745.13|3755.13|3745.13|3746.16|3736.16|40
1620898930000|2021-05-13 09:42:10|3754.76|3744.76|3754.52|3744.52|3754.87|3744.87|3753.03|3743.03|39
1620898940000|2021-05-13 09:42:20|3754.77|3744.77|3746.86|3736.86|3755.42|3745.42|3746.81|3736.81|39
1620898950000|2021-05-13 09:42:30|3747.11|3737.11|3748.66|3738.66|3749.88|3739.88|3747.11|3737.11|38
1620898960000|2021-05-13 09:42:40|3748.01|3738.01|3742.97|3732.97|3748.01|3738.01|3742.45|3732.45|40
1620898970000|2021-05-13 09:42:50|3742.11|3732.11|3748.22|3738.22|3748.22|3738.22|3741|3731|39
1620898980000|2021-05-13 09:43:00|3748.56|3738.56|3744.42|3734.42|3749.16|3739.16|3744.24|3734.24|40
1620898990000|2021-05-13 09:43:10|3744.23|3734.23|3744.66|3734.66|3744.74|3734.74|3742.44|3732.44|38
1620899000000|2021-05-13 09:43:20|3744.5|3734.5|3754.78|3744.78|3754.78|3744.78|3744.37|3734.37|39
1620899010000|2021-05-13 09:43:30|3755.02|3745.02|3750.03|3740.03|3755.14|3745.14|3750.03|3740.03|39
1620899020000|2021-05-13 09:43:40|3750.18|3740.18|3739.59|3729.59|3750.46|3740.46|3739.59|3729.59|39
1620899030000|2021-05-13 09:43:50|3738.28|3728.28|3736.47|3726.47|3738.58|3728.58|3736.45|3726.45|33
1620899040000|2021-05-13 09:44:00|3736.36|3726.36|3736.14|3726.14|3737.74|3727.74|3734.97|3724.97|40
1620899050000|2021-05-13 09:44:10|3735.49|3725.49|3734.5|3724.5|3735.79|3725.79|3734.5|3724.5|39
1620899060000|2021-05-13 09:44:20|3735.25|3725.25|3741.71|3731.71|3742.18|3732.18|3735.16|3725.16|37
1620899070000|2021-05-13 09:44:30|3741.83|3731.83|3743.58|3733.58|3744.43|3734.43|3738.84|3728.84|39
1620899080000|2021-05-13 09:44:40|3743.8|3733.8|3742.45|3732.45|3747.78|3737.78|3742.45|3732.45|39
1620899090000|2021-05-13 09:44:50|3743.48|3733.48|3735.06|3725.06|3743.48|3733.48|3735.06|3725.06|40
1620899100000|2021-05-13 09:45:00|3735.2|3725.2|3751.53|3741.53|3751.58|3741.58|3734.54|3724.54|39
1620899110000|2021-05-13 09:45:10|3751.61|3741.61|3755.36|3745.36|3755.43|3745.43|3749.87|3739.87|37
1620899120000|2021-05-13 09:45:20|3755.24|3745.24|3743.17|3733.17|3755.24|3745.24|3743.05|3733.05|40
1620899130000|2021-05-13 09:45:30|3743.01|3733.01|3738.62|3728.62|3744.82|3734.82|3737.43|3727.43|40
1620899140000|2021-05-13 09:45:40|3738.73|3728.73|3743.7|3733.7|3744.4|3734.4|3738.73|3728.73|39
1620899150000|2021-05-13 09:45:50|3742.95|3732.95|3742.79|3732.79|3747.14|3737.14|3740.67|3730.67|40
1620899160000|2021-05-13 09:46:00|3743.03|3733.03|3738.44|3728.44|3743.39|3733.39|3738.42|3728.42|40
1620899170000|2021-05-13 09:46:10|3738.4|3728.4|3735.15|3725.15|3740.77|3730.77|3735.15|3725.15|39
1620899180000|2021-05-13 09:46:20|3734.57|3724.57|3730.4|3720.4|3736.58|3726.58|3730.4|3720.4|40
1620899190000|2021-05-13 09:46:30|3730.2|3720.2|3724.24|3714.24|3732.15|3722.15|3724.24|3714.24|40
1620899200000|2021-05-13 09:46:40|3724.23|3714.23|3727.7|3717.7|3728|3718|3724.2|3714.2|38
1620899210000|2021-05-13 09:46:50|3726.96|3716.96|3726.86|3716.86|3727.66|3717.66|3726.33|3716.33|37
1620899220000|2021-05-13 09:47:00|3725.63|3715.63|3724.76|3714.76|3725.84|3715.84|3722.52|3712.52|40
1620899230000|2021-05-13 09:47:10|3724.33|3714.33|3717.04|3707.04|3724.33|3714.33|3716.42|3706.42|39
1620899240000|2021-05-13 09:47:20|3716.97|3706.97|3718.73|3708.73|3720.08|3710.08|3715.82|3705.82|40
1620899250000|2021-05-13 09:47:30|3718.72|3708.72|3714.34|3704.34|3718.9|3708.9|3714.25|3704.25|36
1620899260000|2021-05-13 09:47:40|3714.38|3704.38|3710.38|3700.38|3714.38|3704.38|3710.03|3700.03|40
1620899270000|2021-05-13 09:47:50|3710.34|3700.34|3714.27|3704.27|3716.63|3706.63|3710.26|3700.26|40
1620899280000|2021-05-13 09:48:00|3714.28|3704.28|3708.84|3698.84|3714.28|3704.28|3708.83|3698.83|39
1620899290000|2021-05-13 09:48:10|3708.83|3698.83|3710.06|3700.06|3710.06|3700.06|3707.15|3697.15|40
1620899300000|2021-05-13 09:48:20|3709.54|3699.54|3713.49|3703.49|3713.58|3703.58|3707.74|3697.74|39
1620899310000|2021-05-13 09:48:30|3713.71|3703.71|3723.41|3713.41|3724.22|3714.22|3713.71|3703.71|40
1620899320000|2021-05-13 09:48:40|3723.32|3713.32|3725.68|3715.68|3725.87|3715.87|3721.16|3711.16|39
1620899330000|2021-05-13 09:48:50|3725.41|3715.41|3740.08|3730.08|3740.38|3730.38|3725.41|3715.41|39
1620899340000|2021-05-13 09:49:00|3739.11|3729.11|3720.37|3710.37|3739.11|3729.11|3719.68|3709.68|40
1620899350000|2021-05-13 09:49:10|3720.4|3710.4|3722.95|3712.95|3725.27|3715.27|3720.4|3710.4|40
1620899360000|2021-05-13 09:49:20|3722.58|3712.58|3726.7|3716.7|3730.99|3720.99|3721.52|3711.52|40
1620899370000|2021-05-13 09:49:30|3725.59|3715.59|3719.86|3709.86|3725.59|3715.59|3718.27|3708.27|40
1620899380000|2021-05-13 09:49:40|3719.76|3709.76|3715.05|3705.05|3720.57|3710.57|3710.57|3700.57|39
1620899390000|2021-05-13 09:49:50|3715.21|3705.21|3707.32|3697.32|3715.9|3705.9|3707.23|3697.23|40
1620899400000|2021-05-13 09:50:00|3707.72|3697.72|3709.99|3699.99|3714.13|3704.13|3707.57|3697.57|39
1620899410000|2021-05-13 09:50:10|3710.1|3700.1|3706.4|3696.4|3710.1|3700.1|3706.4|3696.4|38
1620899420000|2021-05-13 09:50:20|3706.24|3696.24|3705.12|3695.12|3707.78|3697.78|3703.58|3693.58|39
1620899430000|2021-05-13 09:50:30|3705.15|3695.15|3704.5|3694.5|3705.66|3695.66|3704.5|3694.5|37
1620899440000|2021-05-13 09:50:40|3704.34|3694.34|3703.43|3693.43|3705.53|3695.53|3703.43|3693.43|40
1620899450000|2021-05-13 09:50:50|3704.32|3694.32|3694.91|3684.91|3704.65|3694.65|3694.91|3684.91|40
1620899460000|2021-05-13 09:51:00|3694.67|3684.67|3700.51|3690.51|3706.38|3696.38|3694.67|3684.67|40
1620899470000|2021-05-13 09:51:10|3700.52|3690.52|3700.61|3690.61|3700.73|3690.73|3698.92|3688.92|40
1620899480000|2021-05-13 09:51:20|3700.54|3690.54|3698.26|3688.26|3702.25|3692.25|3697.55|3687.55|40
1620899490000|2021-05-13 09:51:30|3698.93|3688.93|3697.35|3687.35|3700.24|3690.24|3697.18|3687.18|39
1620899500000|2021-05-13 09:51:40|3697.65|3687.65|3693.85|3683.85|3700.97|3690.97|3693.85|3683.85|39
1620899510000|2021-05-13 09:51:50|3693.63|3683.63|3696.3|3686.3|3697.01|3687.01|3693.61|3683.61|39
1620899520000|2021-05-13 09:52:00|3695.98|3685.98|3696.8|3686.8|3696.91|3686.91|3692.05|3682.05|39
1620899530000|2021-05-13 09:52:10|3697.17|3687.17|3707.48|3697.48|3707.48|3697.48|3697.17|3687.17|37
1620899540000|2021-05-13 09:52:20|3707.96|3697.96|3729.22|3719.22|3732.72|3722.72|3707.96|3697.96|40
1620899550000|2021-05-13 09:52:30|3729.16|3719.16|3710.01|3700.01|3729.16|3719.16|3709.88|3699.88|40
1620899560000|2021-05-13 09:52:40|3709.96|3699.96|3705.93|3695.93|3715.9|3705.9|3705.7|3695.7|39
1620899570000|2021-05-13 09:52:50|3705.84|3695.84|3707.3|3697.3|3709.57|3699.57|3704.35|3694.35|40
1620899580000|2021-05-13 09:53:00|3707.87|3697.87|3695.96|3685.96|3707.87|3697.87|3695.96|3685.96|40
1620899590000|2021-05-13 09:53:10|3696.49|3686.49|3696.63|3686.63|3699.93|3689.93|3691.67|3681.67|39
1620899600000|2021-05-13 09:53:20|3696.31|3686.31|3687.28|3677.28|3696.31|3686.31|3686.36|3676.36|40
1620899610000|2021-05-13 09:53:30|3687.31|3677.31|3687.96|3677.96|3689.96|3679.96|3684.99|3674.99|39
1620899620000|2021-05-13 09:53:40|3687.92|3677.92|3678.22|3668.22|3687.92|3677.92|3676.97|3666.97|41
1620899630000|2021-05-13 09:53:50|3678.42|3668.42|3693.06|3683.06|3693.06|3683.06|3678.42|3668.42|40
1620899640000|2021-05-13 09:54:00|3694.43|3684.43|3689.57|3679.57|3696.04|3686.04|3686.74|3676.74|39
1620899650000|2021-05-13 09:54:10|3689.77|3679.77|3701.57|3691.57|3701.57|3691.57|3688.87|3678.87|40
1620899660000|2021-05-13 09:54:20|3701.47|3691.47|3700.94|3690.94|3710.61|3700.61|3700.94|3690.94|38
1620899670000|2021-05-13 09:54:30|3701.82|3691.82|3708.59|3698.59|3708.59|3698.59|3700.38|3690.38|38
1620899680000|2021-05-13 09:54:40|3709.47|3699.47|3718.76|3708.76|3721.3|3711.3|3709.43|3699.43|39
1620899690000|2021-05-13 09:54:50|3718.75|3708.75|3714.87|3704.87|3722.85|3712.85|3714.72|3704.72|40
1620899700000|2021-05-13 09:55:00|3714.37|3704.37|3725.6|3715.6|3725.72|3715.72|3711.16|3701.16|40
1620899710000|2021-05-13 09:55:10|3725.81|3715.81|3718.99|3708.99|3726.64|3716.64|3718.37|3708.37|37
1620899720000|2021-05-13 09:55:20|3718.85|3708.85|3723.42|3713.42|3723.98|3713.98|3715.32|3705.32|39
1620899730000|2021-05-13 09:55:30|3723.35|3713.35|3729.28|3719.28|3730.28|3720.28|3720.79|3710.79|39
1620899740000|2021-05-13 09:55:40|3730.07|3720.07|3735.47|3725.47|3735.47|3725.47|3730.07|3720.07|37
1620899750000|2021-05-13 09:55:50|3735.23|3725.23|3738.04|3728.04|3741.2|3731.2|3735.17|3725.17|36
1620899760000|2021-05-13 09:56:00|3737.56|3727.56|3730.62|3720.62|3737.93|3727.93|3730.62|3720.62|39
1620899770000|2021-05-13 09:56:10|3730.47|3720.47|3725.93|3715.93|3730.47|3720.47|3725.6|3715.6|37
1620899780000|2021-05-13 09:56:20|3725.9|3715.9|3725.9|3715.9|3725.96|3715.96|3718.79|3708.79|39
1620899790000|2021-05-13 09:56:30|3726.18|3716.18|3725.18|3715.18|3731.56|3721.56|3724.84|3714.84|38
1620899800000|2021-05-13 09:56:40|3725.17|3715.17|3725.06|3715.06|3726.53|3716.53|3722.77|3712.77|38
1620899810000|2021-05-13 09:56:50|3725.39|3715.39|3726.27|3716.27|3728.58|3718.58|3724.03|3714.03|38
1620899820000|2021-05-13 09:57:00|3726.25|3716.25|3723.17|3713.17|3726.87|3716.87|3723.15|3713.15|39
1620899830000|2021-05-13 09:57:10|3723.61|3713.61|3709.91|3699.91|3723.61|3713.61|3709.14|3699.14|39
1620899840000|2021-05-13 09:57:20|3710.46|3700.46|3708.39|3698.39|3716.42|3706.42|3708.39|3698.39|40
1620899850000|2021-05-13 09:57:30|3707.66|3697.66|3701.01|3691.01|3707.66|3697.66|3700.63|3690.63|40
1620899860000|2021-05-13 09:57:40|3700.88|3690.88|3702.97|3692.97|3703.5|3693.5|3698.88|3688.88|39
1620899870000|2021-05-13 09:57:50|3702.87|3692.87|3712.87|3702.87|3714.46|3704.46|3702.87|3692.87|40
1620899880000|2021-05-13 09:58:00|3713.26|3703.26|3703.48|3693.48|3713.44|3703.44|3703.39|3693.39|39
1620899890000|2021-05-13 09:58:10|3703.4|3693.4|3714.96|3704.96|3714.96|3704.96|3703.4|3693.4|38
1620899900000|2021-05-13 09:58:20|3715.2|3705.2|3724.18|3714.18|3724.34|3714.34|3714.69|3704.69|39
1620899910000|2021-05-13 09:58:30|3723.48|3713.48|3715.47|3705.47|3723.58|3713.58|3709.28|3699.28|40
1620899920000|2021-05-13 09:58:40|3716.36|3706.36|3723.59|3713.59|3724.16|3714.16|3715.75|3705.75|39
1620899930000|2021-05-13 09:58:50|3723.05|3713.05|3727.42|3717.42|3727.42|3717.42|3719.29|3709.29|40
1620899940000|2021-05-13 09:59:00|3726.69|3716.69|3721.29|3711.29|3727.35|3717.35|3721.29|3711.29|38
1620899950000|2021-05-13 09:59:10|3721.66|3711.66|3722|3712|3725.64|3715.64|3721.31|3711.31|38
1620899960000|2021-05-13 09:59:20|3722.01|3712.01|3718.74|3708.74|3724.1|3714.1|3717.45|3707.45|40
1620899970000|2021-05-13 09:59:30|3718.91|3708.91|3718.83|3708.83|3720.36|3710.36|3718.03|3708.03|37
1620899980000|2021-05-13 09:59:40|3718.71|3708.71|3723.13|3713.13|3723.21|3713.21|3713.89|3703.89|40
1620899990000|2021-05-13 09:59:50|3723.19|3713.19|3727.64|3717.64|3727.74|3717.74|3722.76|3712.76|35
1620900000000|2021-05-13 10:00:00|3728.28|3718.28|3726.84|3716.84|3728.65|3718.65|3726.39|3716.39|40
1620900010000|2021-05-13 10:00:10|3726.8|3716.8|3729.94|3719.94|3730.02|3720.02|3726.8|3716.8|38
1620900020000|2021-05-13 10:00:20|3730.61|3720.61|3737.93|3727.93|3738.79|3728.79|3730.28|3720.28|40
1620900030000|2021-05-13 10:00:30|3737.31|3727.31|3741.85|3731.85|3741.85|3731.85|3735.71|3725.71|38
1620900040000|2021-05-13 10:00:40|3741.9|3731.9|3743.27|3733.27|3743.39|3733.39|3740.43|3730.43|40
1620900050000|2021-05-13 10:00:50|3743.29|3733.29|3748.67|3738.67|3748.69|3738.69|3743.29|3733.29|37
1620900060000|2021-05-13 10:01:00|3748.76|3738.76|3739.4|3729.4|3749.67|3739.67|3739.4|3729.4|39
1620900070000|2021-05-13 10:01:10|3739.43|3729.43|3748.98|3738.98|3748.98|3738.98|3738.01|3728.01|39
1620900080000|2021-05-13 10:01:20|3748.93|3738.93|3752.81|3742.81|3753.11|3743.11|3748.61|3738.61|40
1620900090000|2021-05-13 10:01:30|3753.08|3743.08|3758.8|3748.8|3760.51|3750.51|3753.08|3743.08|40
1620900100000|2021-05-13 10:01:40|3758.82|3748.82|3767.42|3757.42|3768.9|3758.9|3758.82|3748.82|40
1620900110000|2021-05-13 10:01:50|3767.03|3757.03|3764.88|3754.88|3767.03|3757.03|3759.37|3749.37|40
1620900120000|2021-05-13 10:02:00|3764.44|3754.44|3766.39|3756.39|3767.06|3757.06|3761.36|3751.36|40
1620900130000|2021-05-13 10:02:10|3766.64|3756.64|3768.57|3758.57|3768.61|3758.61|3766.64|3756.64|39
1620900140000|2021-05-13 10:02:20|3768.62|3758.62|3772.03|3762.03|3772.03|3762.03|3768.62|3758.62|38
1620900150000|2021-05-13 10:02:30|3771.92|3761.92|3769.17|3759.17|3772.79|3762.79|3768.97|3758.97|37
1620900160000|2021-05-13 10:02:40|3769.03|3759.03|3769.63|3759.63|3771.66|3761.66|3768.01|3758.01|39
1620900170000|2021-05-13 10:02:50|3769.32|3759.32|3773.67|3763.67|3774.42|3764.42|3769.32|3759.32|40
1620900180000|2021-05-13 10:03:00|3774.11|3764.11|3776.09|3766.09|3776.61|3766.61|3774.11|3764.11|40
1620900190000|2021-05-13 10:03:10|3777.61|3767.61|3778.46|3768.46|3778.65|3768.65|3776.17|3766.17|38
1620900200000|2021-05-13 10:03:20|3778.37|3768.37|3780.66|3770.66|3780.66|3770.66|3778.09|3768.09|40
1620900210000|2021-05-13 10:03:30|3780.78|3770.78|3782.58|3772.58|3782.79|3772.79|3778.98|3768.98|37
1620900220000|2021-05-13 10:03:40|3782.2|3772.2|3782.06|3772.06|3782.97|3772.97|3780.19|3770.19|38
1620900230000|2021-05-13 10:03:50|3782.2|3772.2|3779.93|3769.93|3783.1|3773.1|3779.67|3769.67|40
1620900240000|2021-05-13 10:04:00|3780.04|3770.04|3783.65|3773.65|3783.72|3773.72|3779.29|3769.29|38
1620900250000|2021-05-13 10:04:10|3783.59|3773.59|3785.21|3775.21|3787.08|3777.08|3783.59|3773.59|37
1620900260000|2021-05-13 10:04:20|3784.98|3774.98|3779.5|3769.5|3784.98|3774.98|3779.21|3769.21|39
1620900270000|2021-05-13 10:04:30|3779.42|3769.42|3779.67|3769.67|3780.88|3770.88|3779.11|3769.11|38
1620900280000|2021-05-13 10:04:40|3779.81|3769.81|3777.16|3767.16|3780.5|3770.5|3777.16|3767.16|36
1620900290000|2021-05-13 10:04:50|3777.28|3767.28|3773.44|3763.44|3777.28|3767.28|3768.46|3758.46|39
1620900300000|2021-05-13 10:05:00|3773.38|3763.38|3765.23|3755.23|3773.38|3763.38|3765.23|3755.23|40
1620900310000|2021-05-13 10:05:10|3765.36|3755.36|3771.25|3761.25|3771.25|3761.25|3762.08|3752.08|40
1620900320000|2021-05-13 10:05:20|3771.65|3761.65|3770.94|3760.94|3771.91|3761.91|3766.42|3756.42|40
1620900330000|2021-05-13 10:05:30|3770.62|3760.62|3773.07|3763.07|3773.82|3763.82|3768.42|3758.42|37
1620900340000|2021-05-13 10:05:40|3773.5|3763.5|3777.44|3767.44|3777.46|3767.46|3773.5|3763.5|38
1620900350000|2021-05-13 10:05:50|3778.04|3768.04|3779.96|3769.96|3780.19|3770.19|3776.35|3766.35|40
1620900360000|2021-05-13 10:06:00|3780.4|3770.4|3786.91|3776.91|3787.24|3777.24|3780.23|3770.23|38
1620900370000|2021-05-13 10:06:10|3786.92|3776.92|3787.59|3777.59|3787.63|3777.63|3783.43|3773.43|38
1620900380000|2021-05-13 10:06:20|3787.36|3777.36|3787.04|3777.04|3788.16|3778.16|3784.72|3774.72|40
1620900390000|2021-05-13 10:06:30|3787.02|3777.02|3791.29|3781.29|3791.68|3781.68|3786.98|3776.98|38
1620900400000|2021-05-13 10:06:40|3791.22|3781.22|3791.31|3781.31|3791.41|3781.41|3787.36|3777.36|39
1620900410000|2021-05-13 10:06:50|3791.24|3781.24|3794.1|3784.1|3794.1|3784.1|3788.91|3778.91|39
1620900420000|2021-05-13 10:07:00|3794.43|3784.43|3790.19|3780.19|3794.43|3784.43|3788.08|3778.08|38
1620900430000|2021-05-13 10:07:10|3790.51|3780.51|3792.31|3782.31|3792.31|3782.31|3789.83|3779.83|39
1620900440000|2021-05-13 10:07:20|3792.36|3782.36|3795.06|3785.06|3798.53|3788.53|3792.36|3782.36|38
1620900450000|2021-05-13 10:07:30|3796.12|3786.12|3802.14|3792.14|3802.41|3792.41|3796.12|3786.12|38
1620900460000|2021-05-13 10:07:40|3802.15|3792.15|3805.66|3795.66|3805.93|3795.93|3797.5|3787.5|40
1620900470000|2021-05-13 10:07:50|3804.88|3794.88|3804.69|3794.69|3804.97|3794.97|3801.85|3791.85|40
1620900480000|2021-05-13 10:08:00|3805|3795|3804.44|3794.44|3805.77|3795.77|3803|3793|39
1620900490000|2021-05-13 10:08:10|3805.11|3795.11|3807.48|3797.48|3809.11|3799.11|3804.43|3794.43|40
1620900500000|2021-05-13 10:08:20|3807.72|3797.72|3803.06|3793.06|3808.48|3798.48|3802.98|3792.98|38
1620900510000|2021-05-13 10:08:30|3803.24|3793.24|3801.21|3791.21|3804.04|3794.04|3801.21|3791.21|40
1620900520000|2021-05-13 10:08:40|3801.12|3791.12|3805.23|3795.23|3805.87|3795.87|3799.94|3789.94|37
1620900530000|2021-05-13 10:08:50|3804.96|3794.96|3804.72|3794.72|3805.34|3795.34|3804.45|3794.45|36
1620900540000|2021-05-13 10:09:00|3804.69|3794.69|3804.14|3794.14|3804.69|3794.69|3798.88|3788.88|40
1620900550000|2021-05-13 10:09:10|3804.49|3794.49|3806.89|3796.89|3806.89|3796.89|3802.95|3792.95|40
1620900560000|2021-05-13 10:09:20|3807.01|3797.01|3810.56|3800.56|3812.51|3802.51|3807.01|3797.01|40
1620900570000|2021-05-13 10:09:30|3810.25|3800.25|3815.88|3805.88|3815.88|3805.88|3808.76|3798.76|40
1620900580000|2021-05-13 10:09:40|3815.87|3805.87|3818.05|3808.05|3818.2|3808.2|3815.87|3805.87|38
1620900590000|2021-05-13 10:09:50|3818.25|3808.25|3817.34|3807.34|3820.51|3810.51|3817.28|3807.28|38
1620900600000|2021-05-13 10:10:00|3817.35|3807.35|3815.28|3805.28|3817.46|3807.46|3811.92|3801.92|40
1620900610000|2021-05-13 10:10:10|3815.13|3805.13|3816.62|3806.62|3816.7|3806.7|3811.9|3801.9|39
1620900620000|2021-05-13 10:10:20|3815.84|3805.84|3813.07|3803.07|3815.96|3805.96|3812.33|3802.33|40
1620900630000|2021-05-13 10:10:30|3813.54|3803.54|3815.98|3805.98|3816.18|3806.18|3813.54|3803.54|38
1620900640000|2021-05-13 10:10:40|3815.45|3805.45|3813.03|3803.03|3815.68|3805.68|3812.13|3802.13|37
1620900650000|2021-05-13 10:10:50|3812.97|3802.97|3811.63|3801.63|3813.73|3803.73|3811.52|3801.52|38
1620900660000|2021-05-13 10:11:00|3811.46|3801.46|3802.55|3792.55|3813.27|3803.27|3802.55|3792.55|39
1620900670000|2021-05-13 10:11:10|3802.01|3792.01|3801.57|3791.57|3802.49|3792.49|3799.62|3789.62|39
1620900680000|2021-05-13 10:11:20|3801.48|3791.48|3797.1|3787.1|3803.46|3793.46|3797.1|3787.1|39
1620900690000|2021-05-13 10:11:30|3797.03|3787.03|3790.75|3780.75|3797.87|3787.87|3790.65|3780.65|38
1620900700000|2021-05-13 10:11:40|3790.36|3780.36|3786.13|3776.13|3791.46|3781.46|3786.13|3776.13|39
1620900710000|2021-05-13 10:11:50|3785.85|3775.85|3786.74|3776.74|3787.23|3777.23|3784.49|3774.49|40
1620900720000|2021-05-13 10:12:00|3786.84|3776.84|3792.39|3782.39|3793.79|3783.79|3786.74|3776.74|40
1620900730000|2021-05-13 10:12:10|3792.33|3782.33|3785.87|3775.87|3792.33|3782.33|3785.87|3775.87|39
1620900740000|2021-05-13 10:12:20|3785.84|3775.84|3787.64|3777.64|3789.33|3779.33|3785.84|3775.84|39
1620900750000|2021-05-13 10:12:30|3787.38|3777.38|3792.68|3782.68|3793.13|3783.13|3786.71|3776.71|38
1620900760000|2021-05-13 10:12:40|3792.52|3782.52|3792.87|3782.87|3793.12|3783.12|3788.75|3778.75|38
1620900770000|2021-05-13 10:12:50|3792.83|3782.83|3795.15|3785.15|3796.28|3786.28|3792.8|3782.8|34
1620900780000|2021-05-13 10:13:00|3794.34|3784.34|3793.37|3783.37|3794.39|3784.39|3792.36|3782.36|39
1620900790000|2021-05-13 10:13:10|3793.4|3783.4|3788.21|3778.21|3794.33|3784.33|3788.21|3778.21|37
1620900800000|2021-05-13 10:13:20|3788.36|3778.36|3794.67|3784.67|3794.67|3784.67|3788.21|3778.21|39
1620900810000|2021-05-13 10:13:30|3794.93|3784.93|3799.88|3789.88|3799.96|3789.96|3794.71|3784.71|36
1620900820000|2021-05-13 10:13:40|3799.56|3789.56|3802.29|3792.29|3802.29|3792.29|3799.56|3789.56|40
1620900830000|2021-05-13 10:13:50|3802.24|3792.24|3802.37|3792.37|3802.66|3792.66|3800.45|3790.45|35
1620900840000|2021-05-13 10:14:00|3802.39|3792.39|3798.39|3788.39|3802.39|3792.39|3795.57|3785.57|36
1620900850000|2021-05-13 10:14:10|3798.89|3788.89|3796.55|3786.55|3800.25|3790.25|3796.55|3786.55|39
1620900860000|2021-05-13 10:14:20|3796.61|3786.61|3799.77|3789.77|3800.21|3790.21|3796.48|3786.48|40
1620900870000|2021-05-13 10:14:30|3800.09|3790.09|3799.74|3789.74|3802.77|3792.77|3798.93|3788.93|37
1620900880000|2021-05-13 10:14:40|3799.99|3789.99|3802.55|3792.55|3802.65|3792.65|3799.99|3789.99|39
1620900890000|2021-05-13 10:14:50|3802.6|3792.6|3802.97|3792.97|3803.31|3793.31|3800.93|3790.93|39
1620900900000|2021-05-13 10:15:00|3802.81|3792.81|3806.81|3796.81|3806.81|3796.81|3802.27|3792.27|38
1620900910000|2021-05-13 10:15:10|3807.35|3797.35|3806.8|3796.8|3809.72|3799.72|3805.86|3795.86|39
1620900920000|2021-05-13 10:15:20|3806.97|3796.97|3816.53|3806.53|3816.58|3806.58|3806.97|3796.97|39
1620900930000|2021-05-13 10:15:30|3816.67|3806.67|3815.39|3805.39|3818.07|3808.07|3812.74|3802.74|40
1620900940000|2021-05-13 10:15:40|3816.04|3806.04|3815.61|3805.61|3816.06|3806.06|3812.36|3802.36|38
1620900950000|2021-05-13 10:15:50|3815.5|3805.5|3816.55|3806.55|3817.12|3807.12|3814.23|3804.23|39
1620900960000|2021-05-13 10:16:00|3816.46|3806.46|3817.73|3807.73|3817.88|3807.88|3815.26|3805.26|38
1620900970000|2021-05-13 10:16:10|3818.03|3808.03|3820.35|3810.35|3821.29|3811.29|3818.03|3808.03|35
1620900980000|2021-05-13 10:16:20|3820.5|3810.5|3822.85|3812.85|3822.85|3812.85|3820.43|3810.43|34
1620900990000|2021-05-13 10:16:30|3822.88|3812.88|3823.49|3813.49|3823.56|3813.56|3822.59|3812.59|35
1620901000000|2021-05-13 10:16:40|3823.27|3813.27|3823.3|3813.3|3823.86|3813.86|3821.56|3811.56|37
1620901010000|2021-05-13 10:16:50|3823.16|3813.16|3824.91|3814.91|3826.12|3816.12|3822.81|3812.81|38
1620901020000|2021-05-13 10:17:00|3824.92|3814.92|3827.28|3817.28|3827.62|3817.62|3824.52|3814.52|37
1620901030000|2021-05-13 10:17:10|3827.45|3817.45|3829.52|3819.52|3829.52|3819.52|3826.76|3816.76|37
1620901040000|2021-05-13 10:17:20|3829.6|3819.6|3825.4|3815.4|3829.62|3819.62|3825.16|3815.16|39
1620901050000|2021-05-13 10:17:30|3825.35|3815.35|3820.39|3810.39|3826.32|3816.32|3820.39|3810.39|40
1620901060000|2021-05-13 10:17:40|3820.26|3810.26|3815.39|3805.39|3820.26|3810.26|3814.37|3804.37|38
1620901070000|2021-05-13 10:17:50|3815.36|3805.36|3816.23|3806.23|3817.31|3807.31|3814.23|3804.23|40
1620901080000|2021-05-13 10:18:00|3816.37|3806.37|3811.88|3801.88|3816.37|3806.37|3811.73|3801.73|39
1620901090000|2021-05-13 10:18:10|3811.91|3801.91|3810.8|3800.8|3812.38|3802.38|3810.47|3800.47|29
1620901100000|2021-05-13 10:18:20|3810.79|3800.79|3815.06|3805.06|3815.75|3805.75|3810.43|3800.43|38
1620901110000|2021-05-13 10:18:30|3815.07|3805.07|3814.29|3804.29|3815.5|3805.5|3813.31|3803.31|34
1620901120000|2021-05-13 10:18:40|3813.56|3803.56|3812.53|3802.53|3813.58|3803.58|3812.53|3802.53|35
1620901130000|2021-05-13 10:18:50|3812.41|3802.41|3815.04|3805.04|3815.36|3805.36|3811.03|3801.03|38
1620901140000|2021-05-13 10:19:00|3815.12|3805.12|3810.21|3800.21|3815.12|3805.12|3810.2|3800.2|39
1620901150000|2021-05-13 10:19:10|3810.18|3800.18|3814.55|3804.55|3814.55|3804.55|3809.5|3799.5|37
1620901160000|2021-05-13 10:19:20|3814.57|3804.57|3809.34|3799.34|3814.57|3804.57|3809.03|3799.03|36
1620901170000|2021-05-13 10:19:30|3809.28|3799.28|3804.92|3794.92|3810.08|3800.08|3804.92|3794.92|33
1620901180000|2021-05-13 10:19:40|3804.43|3794.43|3800.8|3790.8|3804.83|3794.83|3800.66|3790.66|39
1620901190000|2021-05-13 10:19:50|3801.03|3791.03|3804.22|3794.22|3804.68|3794.68|3800.83|3790.83|37
1620901200000|2021-05-13 10:20:00|3804.16|3794.16|3805.52|3795.52|3806.26|3796.26|3803.13|3793.13|35
1620901210000|2021-05-13 10:20:10|3805.53|3795.53|3803.39|3793.39|3805.96|3795.96|3803.39|3793.39|36
1620901220000|2021-05-13 10:20:20|3803.38|3793.38|3799.12|3789.12|3803.38|3793.38|3798.78|3788.78|37
1620901230000|2021-05-13 10:20:30|3799.19|3789.19|3792.79|3782.79|3800|3790|3792.79|3782.79|40
1620901240000|2021-05-13 10:20:40|3792.82|3782.82|3790.21|3780.21|3793.7|3783.7|3789.88|3779.88|38
1620901250000|2021-05-13 10:20:50|3790.28|3780.28|3789.07|3779.07|3792.62|3782.62|3788.72|3778.72|39
1620901260000|2021-05-13 10:21:00|3789.02|3779.02|3778.61|3768.61|3789.1|3779.1|3778.61|3768.61|39
1620901270000|2021-05-13 10:21:10|3778.37|3768.37|3783.52|3773.52|3783.56|3773.56|3775.91|3765.91|40
1620901280000|2021-05-13 10:21:20|3783.36|3773.36|3781.23|3771.23|3783.36|3773.36|3776.7|3766.7|40
1620901290000|2021-05-13 10:21:30|3781.52|3771.52|3780.72|3770.72|3782.52|3772.52|3780.28|3770.28|37
1620901300000|2021-05-13 10:21:40|3780.79|3770.79|3779.17|3769.17|3782.48|3772.48|3779.17|3769.17|40
1620901310000|2021-05-13 10:21:50|3779.23|3769.23|3777.54|3767.54|3780.51|3770.51|3777.54|3767.54|39
1620901320000|2021-05-13 10:22:00|3777.25|3767.25|3772.32|3762.32|3777.66|3767.66|3772.32|3762.32|37
1620901330000|2021-05-13 10:22:10|3772.19|3762.19|3763.22|3753.22|3772.19|3762.19|3763.21|3753.21|39
1620901340000|2021-05-13 10:22:20|3763.04|3753.04|3757.87|3747.87|3763.86|3753.86|3757.87|3747.87|40
1620901350000|2021-05-13 10:22:30|3757.84|3747.84|3755.58|3745.58|3757.92|3747.92|3752.14|3742.14|39
1620901360000|2021-05-13 10:22:40|3755.55|3745.55|3762.02|3752.02|3765.74|3755.74|3755.51|3745.51|40
1620901370000|2021-05-13 10:22:50|3761.54|3751.54|3753.8|3743.8|3761.54|3751.54|3753.55|3743.55|39
1620901380000|2021-05-13 10:23:00|3753.89|3743.89|3747.94|3737.94|3759.28|3749.28|3747.43|3737.43|40
1620901390000|2021-05-13 10:23:10|3747.93|3737.93|3747.19|3737.19|3749.08|3739.08|3745.56|3735.56|39
1620901400000|2021-05-13 10:23:20|3747.09|3737.09|3752.76|3742.76|3752.76|3742.76|3745.91|3735.91|38
1620901410000|2021-05-13 10:23:30|3752.81|3742.81|3754.91|3744.91|3756.78|3746.78|3751.64|3741.64|40
1620901420000|2021-05-13 10:23:40|3754.39|3744.39|3755.61|3745.61|3756.98|3746.98|3752|3742|40
1620901430000|2021-05-13 10:23:50|3755.45|3745.45|3758.36|3748.36|3758.55|3748.55|3751.55|3741.55|39
1620901440000|2021-05-13 10:24:00|3759.17|3749.17|3754.87|3744.87|3759.76|3749.76|3754.87|3744.87|38
1620901450000|2021-05-13 10:24:10|3754.97|3744.97|3755.68|3745.68|3757.86|3747.86|3754.04|3744.04|38
1620901460000|2021-05-13 10:24:20|3755.83|3745.83|3753.82|3743.82|3756.26|3746.26|3753.74|3743.74|38
1620901470000|2021-05-13 10:24:30|3753.92|3743.92|3750.26|3740.26|3755.23|3745.23|3750.26|3740.26|39
1620901480000|2021-05-13 10:24:40|3750.17|3740.17|3747.95|3737.95|3751.3|3741.3|3747.95|3737.95|40
1620901490000|2021-05-13 10:24:50|3747.52|3737.52|3745.07|3735.07|3747.85|3737.85|3743.2|3733.2|40
1620901500000|2021-05-13 10:25:00|3745.04|3735.04|3734.97|3724.97|3745.04|3735.04|3734.78|3724.78|40
1620901510000|2021-05-13 10:25:10|3735.03|3725.03|3739.83|3729.83|3740.43|3730.43|3732.37|3722.37|39
1620901520000|2021-05-13 10:25:20|3739.86|3729.86|3749.11|3739.11|3749.15|3739.15|3739.7|3729.7|38
1620901530000|2021-05-13 10:25:30|3748.98|3738.98|3749.98|3739.98|3750.29|3740.29|3746.26|3736.26|39
1620901540000|2021-05-13 10:25:40|3750.12|3740.12|3753.58|3743.58|3753.7|3743.7|3749.7|3739.7|36
1620901550000|2021-05-13 10:25:50|3753.57|3743.57|3751.11|3741.11|3755.21|3745.21|3750.29|3740.29|39
1620901560000|2021-05-13 10:26:00|3751.76|3741.76|3755.86|3745.86|3756.01|3746.01|3750.4|3740.4|37
1620901570000|2021-05-13 10:26:10|3756.15|3746.15|3757.43|3747.43|3757.77|3747.77|3754.63|3744.63|37
1620901580000|2021-05-13 10:26:20|3757.02|3747.02|3763.09|3753.09|3763.09|3753.09|3756.66|3746.66|36
1620901590000|2021-05-13 10:26:30|3762.83|3752.83|3764.27|3754.27|3765.76|3755.76|3762.83|3752.83|39
1620901600000|2021-05-13 10:26:40|3764.26|3754.26|3767.32|3757.32|3767.46|3757.46|3764.06|3754.06|36
1620901610000|2021-05-13 10:26:50|3767.33|3757.33|3767.89|3757.89|3767.89|3757.89|3764.76|3754.76|33
1620901620000|2021-05-13 10:27:00|3767.93|3757.93|3762.96|3752.96|3767.98|3757.98|3762.96|3752.96|40
1620901630000|2021-05-13 10:27:10|3762.6|3752.6|3761.72|3751.72|3763.83|3753.83|3761.59|3751.59|37
1620901640000|2021-05-13 10:27:20|3761.69|3751.69|3758.95|3748.95|3761.69|3751.69|3757.71|3747.71|36
1620901650000|2021-05-13 10:27:30|3758.71|3748.71|3760.28|3750.28|3762.31|3752.31|3757.94|3747.94|38
1620901660000|2021-05-13 10:27:40|3760.27|3750.27|3761.22|3751.22|3761.26|3751.26|3757.49|3747.49|39
1620901670000|2021-05-13 10:27:50|3761.38|3751.38|3761.86|3751.86|3762.65|3752.65|3760.71|3750.71|38
1620901680000|2021-05-13 10:28:00|3762.12|3752.12|3757.24|3747.24|3763.27|3753.27|3757.24|3747.24|38
1620901690000|2021-05-13 10:28:10|3756.84|3746.84|3761.66|3751.66|3762.06|3752.06|3756.62|3746.62|38
1620901700000|2021-05-13 10:28:20|3761.68|3751.68|3768.5|3758.5|3768.85|3758.85|3761.68|3751.68|39
1620901710000|2021-05-13 10:28:30|3768.68|3758.68|3770.55|3760.55|3770.55|3760.55|3766.4|3756.4|38
1620901720000|2021-05-13 10:28:40|3770.76|3760.76|3777.29|3767.29|3777.65|3767.65|3770.67|3760.67|37
1620901730000|2021-05-13 10:28:50|3777.28|3767.28|3777.88|3767.88|3778.95|3768.95|3776.4|3766.4|36
1620901740000|2021-05-13 10:29:00|3778.03|3768.03|3772.74|3762.74|3778.26|3768.26|3772.74|3762.74|36
1620901750000|2021-05-13 10:29:10|3772.31|3762.31|3768.02|3758.02|3772.31|3762.31|3767.28|3757.28|39
1620901760000|2021-05-13 10:29:20|3768.16|3758.16|3767.48|3757.48|3770.9|3760.9|3767.48|3757.48|38
1620901770000|2021-05-13 10:29:30|3767.6|3757.6|3768.92|3758.92|3770.56|3760.56|3767.49|3757.49|38
1620901780000|2021-05-13 10:29:40|3768.49|3758.49|3767.01|3757.01|3768.49|3758.49|3765.76|3755.76|38
1620901790000|2021-05-13 10:29:50|3767|3757|3765.98|3755.98|3768.41|3758.41|3765.85|3755.85|35
1620901800000|2021-05-13 10:30:00|3766|3756|3764.38|3754.38|3766.21|3756.21|3764.02|3754.02|38
1620901810000|2021-05-13 10:30:10|3764.4|3754.4|3762.74|3752.74|3764.4|3754.4|3762.17|3752.17|38
1620901820000|2021-05-13 10:30:20|3762.85|3752.85|3753.29|3743.29|3764.16|3754.16|3753.29|3743.29|39
1620901830000|2021-05-13 10:30:30|3753.26|3743.26|3744.71|3734.71|3753.39|3743.39|3743.98|3733.98|40
1620901840000|2021-05-13 10:30:40|3745.03|3735.03|3743.45|3733.45|3747.92|3737.92|3743.24|3733.24|40
1620901850000|2021-05-13 10:30:50|3743.64|3733.64|3741.53|3731.53|3746.09|3736.09|3741.53|3731.53|39
1620901860000|2021-05-13 10:31:00|3741.74|3731.74|3738.12|3728.12|3741.74|3731.74|3737.86|3727.86|39
1620901870000|2021-05-13 10:31:10|3738.1|3728.1|3738.71|3728.71|3738.71|3728.71|3733.67|3723.67|39
1620901880000|2021-05-13 10:31:20|3739.11|3729.11|3739.08|3729.08|3740.33|3730.33|3739.08|3729.08|38
1620901890000|2021-05-13 10:31:30|3739.1|3729.1|3733.95|3723.95|3739.45|3729.45|3733.95|3723.95|40
1620901900000|2021-05-13 10:31:40|3734.16|3724.16|3729.9|3719.9|3734.17|3724.17|3729.66|3719.66|40
1620901910000|2021-05-13 10:31:50|3729.92|3719.92|3720|3710|3729.92|3719.92|3718.41|3708.41|38
1620901920000|2021-05-13 10:32:00|3719.96|3709.96|3725.72|3715.72|3728.3|3718.3|3719.96|3709.96|39
1620901930000|2021-05-13 10:32:10|3725.75|3715.75|3723.81|3713.81|3725.75|3715.75|3718.16|3708.16|38
1620901940000|2021-05-13 10:32:20|3723.2|3713.2|3724.73|3714.73|3725.93|3715.93|3722.88|3712.88|40
1620901950000|2021-05-13 10:32:30|3724.64|3714.64|3722.82|3712.82|3725.89|3715.89|3722.82|3712.82|39
1620901960000|2021-05-13 10:32:40|3722.61|3712.61|3722.27|3712.27|3722.77|3712.77|3718.37|3708.37|39
1620901970000|2021-05-13 10:32:50|3722.08|3712.08|3722.48|3712.48|3725.28|3715.28|3721.58|3711.58|38
1620901980000|2021-05-13 10:33:00|3722|3712|3724.31|3714.31|3724.48|3714.48|3721.22|3711.22|38
1620901990000|2021-05-13 10:33:10|3724.27|3714.27|3729.94|3719.94|3729.94|3719.94|3723.98|3713.98|39
1620902000000|2021-05-13 10:33:20|3730.86|3720.86|3733.59|3723.59|3733.59|3723.59|3729.78|3719.78|38
1620902010000|2021-05-13 10:33:30|3733.81|3723.81|3733.08|3723.08|3734.03|3724.03|3731.37|3721.37|37
1620902020000|2021-05-13 10:33:40|3733.04|3723.04|3723.53|3713.53|3733.04|3723.04|3722.74|3712.74|39
1620902030000|2021-05-13 10:33:50|3723.48|3713.48|3721.42|3711.42|3724.14|3714.14|3720.8|3710.8|36
1620902040000|2021-05-13 10:34:00|3721.68|3711.68|3724.2|3714.2|3728.36|3718.36|3721.68|3711.68|38
1620902050000|2021-05-13 10:34:10|3723.87|3713.87|3722.49|3712.49|3725.91|3715.91|3721.58|3711.58|39
1620902060000|2021-05-13 10:34:20|3722.41|3712.41|3715.11|3705.11|3722.5|3712.5|3715.11|3705.11|40
1620902070000|2021-05-13 10:34:30|3715.19|3705.19|3712.32|3702.32|3715.22|3705.22|3711.52|3701.52|38
1620902080000|2021-05-13 10:34:40|3712.59|3702.59|3712.53|3702.53|3713.67|3703.67|3711.74|3701.74|39
1620902090000|2021-05-13 10:34:50|3712.52|3702.52|3712.17|3702.17|3712.63|3702.63|3710.96|3700.96|36
1620902100000|2021-05-13 10:35:00|3712.12|3702.12|3722.02|3712.02|3722.09|3712.09|3710.18|3700.18|40
1620902110000|2021-05-13 10:35:10|3721.79|3711.79|3720.62|3710.62|3721.85|3711.85|3717.19|3707.19|39
1620902120000|2021-05-13 10:35:20|3721.65|3711.65|3721.1|3711.1|3722.75|3712.75|3719.03|3709.03|37
1620902130000|2021-05-13 10:35:30|3720.61|3710.61|3730.28|3720.28|3731.67|3721.67|3719.73|3709.73|39
1620902140000|2021-05-13 10:35:40|3730.32|3720.32|3733.32|3723.32|3733.47|3723.47|3729.49|3719.49|40
1620902150000|2021-05-13 10:35:50|3733.27|3723.27|3741.14|3731.14|3741.24|3731.24|3733.27|3723.27|39
1620902160000|2021-05-13 10:36:00|3741.05|3731.05|3740.03|3730.03|3743.52|3733.52|3739.68|3729.68|37
1620902170000|2021-05-13 10:36:10|3740.23|3730.23|3740.14|3730.14|3742.2|3732.2|3738.46|3728.46|40
1620902180000|2021-05-13 10:36:20|3740.07|3730.07|3732.86|3722.86|3740.25|3730.25|3732.86|3722.86|39
1620902190000|2021-05-13 10:36:30|3732.94|3722.94|3731.38|3721.38|3732.94|3722.94|3726.73|3716.73|39
1620902200000|2021-05-13 10:36:40|3731.28|3721.28|3726.44|3716.44|3731.28|3721.28|3726.44|3716.44|40
1620902210000|2021-05-13 10:36:50|3726.79|3716.79|3727.04|3717.04|3727.04|3717.04|3723.98|3713.98|38
1620902220000|2021-05-13 10:37:00|3727.63|3717.63|3720.47|3710.47|3728.76|3718.76|3720.47|3710.47|38
1620902230000|2021-05-13 10:37:10|3720.67|3710.67|3720.66|3710.66|3722.39|3712.39|3720.17|3710.17|39
1620902240000|2021-05-13 10:37:20|3720.89|3710.89|3718.05|3708.05|3721.03|3711.03|3716.87|3706.87|40
1620902250000|2021-05-13 10:37:30|3717.73|3707.73|3714.46|3704.46|3717.73|3707.73|3714.15|3704.15|36
1620902260000|2021-05-13 10:37:40|3714.82|3704.82|3714.95|3704.95|3716.23|3706.23|3712.45|3702.45|39
1620902270000|2021-05-13 10:37:50|3714.97|3704.97|3714.61|3704.61|3715.02|3705.02|3713.28|3703.28|35
1620902280000|2021-05-13 10:38:00|3714.65|3704.65|3715.53|3705.53|3715.68|3705.68|3714.06|3704.06|38
1620902290000|2021-05-13 10:38:10|3715.7|3705.7|3722.08|3712.08|3722.73|3712.73|3714.89|3704.89|35
1620902300000|2021-05-13 10:38:20|3721.95|3711.95|3717.95|3707.95|3721.95|3711.95|3716.62|3706.62|36
1620902310000|2021-05-13 10:38:30|3717.87|3707.87|3726.57|3716.57|3726.57|3716.57|3716.91|3706.91|38
1620902320000|2021-05-13 10:38:40|3727.31|3717.31|3726.92|3716.92|3728.72|3718.72|3726.14|3716.14|40
1620902330000|2021-05-13 10:38:50|3726.58|3716.58|3721.91|3711.91|3726.58|3716.58|3720.83|3710.83|38
1620902340000|2021-05-13 10:39:00|3721.93|3711.93|3726.39|3716.39|3728.48|3718.48|3721.65|3711.65|39
1620902350000|2021-05-13 10:39:10|3726.29|3716.29|3732.53|3722.53|3732.53|3722.53|3725.54|3715.54|40
1620902360000|2021-05-13 10:39:20|3731.77|3721.77|3725.05|3715.05|3732.32|3722.32|3723.91|3713.91|39
1620902370000|2021-05-13 10:39:30|3725.18|3715.18|3725.36|3715.36|3727.27|3717.27|3725.18|3715.18|37
1620902380000|2021-05-13 10:39:40|3725.4|3715.4|3726.24|3716.24|3728.81|3718.81|3723.94|3713.94|40
1620902390000|2021-05-13 10:39:50|3726.15|3716.15|3725.86|3715.86|3728.68|3718.68|3724.29|3714.29|37
1620902400000|2021-05-13 10:40:00|3725.79|3715.79|3725.1|3715.1|3729.39|3719.39|3725.1|3715.1|36
1620902410000|2021-05-13 10:40:10|3725.02|3715.02|3719.82|3709.82|3725.44|3715.44|3719.82|3709.82|36
1620902420000|2021-05-13 10:40:20|3719.73|3709.73|3718.77|3708.77|3719.84|3709.84|3717.77|3707.77|35
1620902430000|2021-05-13 10:40:30|3718.76|3708.76|3714.39|3704.39|3719.17|3709.17|3714.39|3704.39|40
1620902440000|2021-05-13 10:40:40|3714.27|3704.27|3712.6|3702.6|3716.07|3706.07|3712.36|3702.36|37
1620902450000|2021-05-13 10:40:50|3712.63|3702.63|3710.53|3700.53|3713.9|3703.9|3710.53|3700.53|40
1620902460000|2021-05-13 10:41:00|3710.36|3700.36|3716.73|3706.73|3716.73|3706.73|3709.37|3699.37|38
1620902470000|2021-05-13 10:41:10|3716.7|3706.7|3723.01|3713.01|3723.01|3713.01|3716.7|3706.7|40
1620902480000|2021-05-13 10:41:20|3723.04|3713.04|3724.85|3714.85|3724.85|3714.85|3720.49|3710.49|38
1620902490000|2021-05-13 10:41:30|3724.96|3714.96|3717.85|3707.85|3727.01|3717.01|3717.62|3707.62|40
1620902500000|2021-05-13 10:41:40|3718.26|3708.26|3714.85|3704.85|3718.26|3708.26|3712.38|3702.38|39
1620902510000|2021-05-13 10:41:50|3714.86|3704.86|3712.75|3702.75|3715.31|3705.31|3711.12|3701.12|36
1620902520000|2021-05-13 10:42:00|3712.77|3702.77|3718.34|3708.34|3718.44|3708.44|3712.4|3702.4|39
1620902530000|2021-05-13 10:42:10|3718.62|3708.62|3713.47|3703.47|3718.62|3708.62|3713.47|3703.47|39
1620902540000|2021-05-13 10:42:20|3713.26|3703.26|3716.84|3706.84|3717.19|3707.19|3712.07|3702.07|38
1620902550000|2021-05-13 10:42:30|3716.09|3706.09|3710.87|3700.87|3716.09|3706.09|3710.87|3700.87|39
1620902560000|2021-05-13 10:42:40|3710.69|3700.69|3709.89|3699.89|3711.53|3701.53|3709.53|3699.53|38
1620902570000|2021-05-13 10:42:50|3709.65|3699.65|3710.56|3700.56|3710.6|3700.6|3708.39|3698.39|35
1620902580000|2021-05-13 10:43:00|3710.51|3700.51|3719.43|3709.43|3719.43|3709.43|3710.34|3700.34|37
1620902590000|2021-05-13 10:43:10|3719.62|3709.62|3710.33|3700.33|3719.62|3709.62|3710.14|3700.14|40
1620902600000|2021-05-13 10:43:20|3711.43|3701.43|3709.07|3699.07|3712.66|3702.66|3709.07|3699.07|38
1620902610000|2021-05-13 10:43:30|3709.05|3699.05|3707.32|3697.32|3709.52|3699.52|3707.25|3697.25|33
1620902620000|2021-05-13 10:43:40|3708.05|3698.05|3705.51|3695.51|3708.47|3698.47|3705.51|3695.51|40
1620902630000|2021-05-13 10:43:50|3704.15|3694.15|3705.27|3695.27|3706.38|3696.38|3702.77|3692.77|38
1620902640000|2021-05-13 10:44:00|3705.88|3695.88|3709.67|3699.67|3709.67|3699.67|3704.82|3694.82|37
1620902650000|2021-05-13 10:44:10|3710.27|3700.27|3707.23|3697.23|3711.77|3701.77|3706.01|3696.01|39
1620902660000|2021-05-13 10:44:20|3707.63|3697.63|3705.82|3695.82|3708.14|3698.14|3704.48|3694.48|37
1620902670000|2021-05-13 10:44:30|3706.03|3696.03|3702.98|3692.98|3706.03|3696.03|3702.29|3692.29|40
1620902680000|2021-05-13 10:44:40|3703.27|3693.27|3688.31|3678.31|3703.83|3693.83|3687.49|3677.49|40
1620902690000|2021-05-13 10:44:50|3687.76|3677.76|3683.1|3673.1|3687.98|3677.98|3681.41|3671.41|40
1620902700000|2021-05-13 10:45:00|3682.7|3672.7|3691.39|3681.39|3692.43|3682.43|3681.29|3671.29|40
1620902710000|2021-05-13 10:45:10|3690.56|3680.56|3693.8|3683.8|3693.8|3683.8|3690.15|3680.15|39
1620902720000|2021-05-13 10:45:20|3694.24|3684.24|3700.85|3690.85|3701.01|3691.01|3694.24|3684.24|40
1620902730000|2021-05-13 10:45:30|3700.4|3690.4|3700.12|3690.12|3700.4|3690.4|3695.99|3685.99|40
1620902740000|2021-05-13 10:45:40|3700.35|3690.35|3697.03|3687.03|3703.56|3693.56|3697.03|3687.03|40
1620902750000|2021-05-13 10:45:50|3697.06|3687.06|3702.49|3692.49|3702.9|3692.9|3697.06|3687.06|39
1620902760000|2021-05-13 10:46:00|3701.97|3691.97|3707.35|3697.35|3707.35|3697.35|3701.97|3691.97|39
1620902770000|2021-05-13 10:46:10|3707.22|3697.22|3713.66|3703.66|3716.72|3706.72|3707.22|3697.22|40
1620902780000|2021-05-13 10:46:20|3713.64|3703.64|3717.68|3707.68|3717.96|3707.96|3709.89|3699.89|37
1620902790000|2021-05-13 10:46:30|3717.69|3707.69|3719.72|3709.72|3721.76|3711.76|3712.73|3702.73|37
1620902800000|2021-05-13 10:46:40|3720.01|3710.01|3717.34|3707.34|3720.08|3710.08|3712.19|3702.19|40
1620902810000|2021-05-13 10:46:50|3717.4|3707.4|3718.11|3708.11|3719.39|3709.39|3715.98|3705.98|38
1620902820000|2021-05-13 10:47:00|3717.87|3707.87|3717.48|3707.48|3718.11|3708.11|3708.92|3698.92|39
1620902830000|2021-05-13 10:47:10|3717.05|3707.05|3716.29|3706.29|3718.68|3708.68|3716.17|3706.17|38
1620902840000|2021-05-13 10:47:20|3716.24|3706.24|3717.59|3707.59|3721.04|3711.04|3716.22|3706.22|38
1620902850000|2021-05-13 10:47:30|3717.7|3707.7|3716.26|3706.26|3718.86|3708.86|3714.66|3704.66|39
1620902860000|2021-05-13 10:47:40|3715.86|3705.86|3712.05|3702.05|3716.45|3706.45|3710.3|3700.3|38
1620902870000|2021-05-13 10:47:50|3711.84|3701.84|3708.92|3698.92|3712.08|3702.08|3707.78|3697.78|38
1620902880000|2021-05-13 10:48:00|3708.82|3698.82|3713.83|3703.83|3713.83|3703.83|3707.83|3697.83|36
1620902890000|2021-05-13 10:48:10|3713.84|3703.84|3712.39|3702.39|3713.84|3703.84|3711.08|3701.08|38
1620902900000|2021-05-13 10:48:20|3712.33|3702.33|3705.38|3695.38|3712.33|3702.33|3705.38|3695.38|40
1620902910000|2021-05-13 10:48:30|3705.31|3695.31|3705.43|3695.43|3707.75|3697.75|3705.01|3695.01|39
1620902920000|2021-05-13 10:48:40|3705.56|3695.56|3699.06|3689.06|3705.56|3695.56|3699.06|3689.06|39
1620902930000|2021-05-13 10:48:50|3699.05|3689.05|3697.21|3687.21|3701.58|3691.58|3697.21|3687.21|39
1620902940000|2021-05-13 10:49:00|3696.97|3686.97|3695.31|3685.31|3698.89|3688.89|3695.31|3685.31|39
1620902950000|2021-05-13 10:49:10|3695.21|3685.21|3691.15|3681.15|3695.21|3685.21|3690.56|3680.56|39
1620902960000|2021-05-13 10:49:20|3691.11|3681.11|3686.57|3676.57|3691.29|3681.29|3686.48|3676.48|40
1620902970000|2021-05-13 10:49:30|3686.49|3676.49|3685.16|3675.16|3690.68|3680.68|3685.16|3675.16|36
1620902980000|2021-05-13 10:49:40|3685.1|3675.1|3681.23|3671.23|3686.94|3676.94|3680.75|3670.75|40
1620902990000|2021-05-13 10:49:50|3681.22|3671.22|3683.87|3673.87|3683.87|3673.87|3681.22|3671.22|38
1620903000000|2021-05-13 10:50:00|3683.94|3673.94|3689.31|3679.31|3690.71|3680.71|3683.78|3673.78|38
1620903010000|2021-05-13 10:50:10|3689.5|3679.5|3693.64|3683.64|3693.64|3683.64|3689.46|3679.46|39
1620903020000|2021-05-13 10:50:20|3693.68|3683.68|3693.51|3683.51|3698.15|3688.15|3693.3|3683.3|39
1620903030000|2021-05-13 10:50:30|3694.46|3684.46|3691|3681|3694.46|3684.46|3689.6|3679.6|40
1620903040000|2021-05-13 10:50:40|3691.39|3681.39|3696.85|3686.85|3697.88|3687.88|3691.2|3681.2|40
1620903050000|2021-05-13 10:50:50|3697.24|3687.24|3695.43|3685.43|3698.43|3688.43|3692.49|3682.49|39
1620903060000|2021-05-13 10:51:00|3695.66|3685.66|3693.63|3683.63|3695.66|3685.66|3690.99|3680.99|39
1620903070000|2021-05-13 10:51:10|3692.61|3682.61|3685.34|3675.34|3692.61|3682.61|3684.27|3674.27|39
1620903080000|2021-05-13 10:51:20|3685.27|3675.27|3679.92|3669.92|3685.28|3675.28|3679.92|3669.92|38
1620903090000|2021-05-13 10:51:30|3682.4|3672.4|3673.31|3663.31|3685.53|3675.53|3673.24|3663.24|39
1620903100000|2021-05-13 10:51:40|3673.7|3663.7|3674.58|3664.58|3677.75|3667.75|3673.11|3663.11|40
1620903110000|2021-05-13 10:51:50|3673.42|3663.42|3669.29|3659.29|3673.42|3663.42|3668.87|3658.87|40
1620903120000|2021-05-13 10:52:00|3669.08|3659.08|3671.93|3661.93|3674.32|3664.32|3669.02|3659.02|40
1620903130000|2021-05-13 10:52:10|3671.92|3661.92|3671.57|3661.57|3674.45|3664.45|3671.25|3661.25|38
1620903140000|2021-05-13 10:52:20|3671.32|3661.32|3666.36|3656.36|3671.32|3661.32|3666.17|3656.17|38
1620903150000|2021-05-13 10:52:30|3665.73|3655.73|3663.51|3653.51|3668.02|3658.02|3663.2|3653.2|39
1620903160000|2021-05-13 10:52:40|3662|3652|3662.66|3652.66|3663.79|3653.79|3661.96|3651.96|37
1620903170000|2021-05-13 10:52:50|3662.98|3652.98|3665.21|3655.21|3665.21|3655.21|3661.48|3651.48|37
1620903180000|2021-05-13 10:53:00|3665.2|3655.2|3669.53|3659.53|3669.78|3659.78|3664.08|3654.08|39
1620903190000|2021-05-13 10:53:10|3669.61|3659.61|3666.18|3656.18|3672.81|3662.81|3666.18|3656.18|39
1620903200000|2021-05-13 10:53:20|3665.48|3655.48|3661.33|3651.33|3665.48|3655.48|3661.04|3651.04|40
1620903210000|2021-05-13 10:53:30|3661.47|3651.47|3658.64|3648.64|3661.47|3651.47|3658.39|3648.39|40
1620903220000|2021-05-13 10:53:40|3658.73|3648.73|3653.02|3643.02|3658.73|3648.73|3653.02|3643.02|39
1620903230000|2021-05-13 10:53:50|3652.45|3642.45|3651.41|3641.41|3654.52|3644.52|3650.85|3640.85|39
1620903240000|2021-05-13 10:54:00|3651.99|3641.99|3651.04|3641.04|3652.44|3642.44|3646.89|3636.89|39
1620903250000|2021-05-13 10:54:10|3651.64|3641.64|3649.08|3639.08|3652.14|3642.14|3647.08|3637.08|40
1620903260000|2021-05-13 10:54:20|3648.47|3638.47|3643.13|3633.13|3650.23|3640.23|3643.11|3633.11|40
1620903270000|2021-05-13 10:54:30|3643.58|3633.58|3636.62|3626.62|3644.18|3634.18|3636.62|3626.62|39
1620903280000|2021-05-13 10:54:40|3635.77|3625.77|3637.22|3627.22|3637.5|3627.5|3635|3625|38
1620903290000|2021-05-13 10:54:50|3637.01|3627.01|3640.13|3630.13|3645.82|3635.82|3637.01|3627.01|40
1620903300000|2021-05-13 10:55:00|3639.9|3629.9|3644.81|3634.81|3644.81|3634.81|3639.9|3629.9|40
1620903310000|2021-05-13 10:55:10|3644.87|3634.87|3645.97|3635.97|3646.47|3636.47|3644.29|3634.29|40
1620903320000|2021-05-13 10:55:20|3646.41|3636.41|3654.73|3644.73|3655.33|3645.33|3646.41|3636.41|39
1620903330000|2021-05-13 10:55:30|3655.17|3645.17|3652.31|3642.31|3659.04|3649.04|3651.78|3641.78|38
1620903340000|2021-05-13 10:55:40|3652.2|3642.2|3644.11|3634.11|3652.44|3642.44|3644.11|3634.11|39
1620903350000|2021-05-13 10:55:50|3643.2|3633.2|3639.23|3629.23|3645.67|3635.67|3638.98|3628.98|40
1620903360000|2021-05-13 10:56:00|3638.85|3628.85|3634.05|3624.05|3638.85|3628.85|3633.68|3623.68|39
1620903370000|2021-05-13 10:56:10|3634.08|3624.08|3629.8|3619.8|3635.46|3625.46|3626.31|3616.31|40
1620903380000|2021-05-13 10:56:20|3629.89|3619.89|3635.06|3625.06|3635.06|3625.06|3628.63|3618.63|40
1620903390000|2021-05-13 10:56:30|3635.22|3625.22|3629.54|3619.54|3637.68|3627.68|3629.54|3619.54|40
1620903400000|2021-05-13 10:56:40|3629.17|3619.17|3630.43|3620.43|3630.43|3620.43|3624.69|3614.69|40
1620903410000|2021-05-13 10:56:50|3630.94|3620.94|3627.8|3617.8|3632.89|3622.89|3627.8|3617.8|37
1620903420000|2021-05-13 10:57:00|3627.04|3617.04|3628.56|3618.56|3631.33|3621.33|3625.56|3615.56|39
1620903430000|2021-05-13 10:57:10|3628.44|3618.44|3625.82|3615.82|3628.68|3618.68|3625.82|3615.82|38
1620903440000|2021-05-13 10:57:20|3626.04|3616.04|3618.48|3608.48|3626.04|3616.04|3618.48|3608.48|37
1620903450000|2021-05-13 10:57:30|3617.96|3607.96|3623.83|3613.83|3624.19|3614.19|3615.85|3605.85|39
1620903460000|2021-05-13 10:57:40|3623.79|3613.79|3617.85|3607.85|3623.96|3613.96|3617.56|3607.56|39
1620903470000|2021-05-13 10:57:50|3618.01|3608.01|3613.51|3603.51|3620.05|3610.05|3613.51|3603.51|40
1620903480000|2021-05-13 10:58:00|3613.44|3603.44|3612.53|3602.53|3614.12|3604.12|3611.59|3601.59|40
1620903490000|2021-05-13 10:58:10|3612.28|3602.28|3609.73|3599.73|3615.91|3605.91|3609.73|3599.73|40
1620903500000|2021-05-13 10:58:20|3609.49|3599.49|3608.93|3598.93|3609.66|3599.66|3607.62|3597.62|39
1620903510000|2021-05-13 10:58:30|3608.85|3598.85|3608.99|3598.99|3609.12|3599.12|3607.48|3597.48|40
1620903520000|2021-05-13 10:58:40|3609|3599|3608.15|3598.15|3609.21|3599.21|3606.79|3596.79|34
1620903530000|2021-05-13 10:58:50|3608.46|3598.46|3625.28|3615.28|3626.32|3616.32|3608.22|3598.22|40
1620903540000|2021-05-13 10:59:00|3623.37|3613.37|3629.06|3619.06|3629.06|3619.06|3623.37|3613.37|38
1620903550000|2021-05-13 10:59:10|3628.84|3618.84|3634.49|3624.49|3636.34|3626.34|3628.57|3618.57|40
1620903560000|2021-05-13 10:59:20|3633.86|3623.86|3635.95|3625.95|3637.21|3627.21|3633.35|3623.35|39
1620903570000|2021-05-13 10:59:30|3636.33|3626.33|3638.46|3628.46|3638.46|3628.46|3634.34|3624.34|39
1620903580000|2021-05-13 10:59:40|3638.99|3628.99|3643.47|3633.47|3643.47|3633.47|3638.99|3628.99|39
1620903590000|2021-05-13 10:59:50|3643.13|3633.13|3641.72|3631.72|3645.85|3635.85|3641.12|3631.12|40
1620903600000|2021-05-13 11:00:00|3641.32|3631.32|3635.16|3625.16|3641.45|3631.45|3635.16|3625.16|39
1620903610000|2021-05-13 11:00:10|3634.37|3624.37|3630.83|3620.83|3635.52|3625.52|3630.83|3620.83|39
1620903620000|2021-05-13 11:00:20|3629.94|3619.94|3624.68|3614.68|3629.94|3619.94|3623.29|3613.29|40
1620903630000|2021-05-13 11:00:30|3625.11|3615.11|3623.2|3613.2|3626.81|3616.81|3623.2|3613.2|39
1620903640000|2021-05-13 11:00:40|3622.31|3612.31|3616.52|3606.52|3622.31|3612.31|3616.28|3606.28|40
1620903650000|2021-05-13 11:00:50|3616.65|3606.65|3618.13|3608.13|3618.71|3608.71|3611.82|3601.82|39
1620903660000|2021-05-13 11:01:00|3616.74|3606.74|3617.44|3607.44|3617.89|3607.89|3615.23|3605.23|38
1620903670000|2021-05-13 11:01:10|3616.85|3606.85|3611.99|3601.99|3616.9|3606.9|3609.92|3599.92|40
1620903680000|2021-05-13 11:01:20|3611.43|3601.43|3606.97|3596.97|3611.43|3601.43|3606.42|3596.42|39
1620903690000|2021-05-13 11:01:30|3608.17|3598.17|3606.06|3596.06|3609.01|3599.01|3605.87|3595.87|39
1620903700000|2021-05-13 11:01:40|3606.11|3596.11|3611.32|3601.32|3611.32|3601.32|3605.17|3595.17|39
1620903710000|2021-05-13 11:01:50|3611.16|3601.16|3621.09|3611.09|3621.09|3611.09|3610.69|3600.69|40
1620903720000|2021-05-13 11:02:00|3621.3|3611.3|3610.82|3600.82|3623.09|3613.09|3610.82|3600.82|40
1620903730000|2021-05-13 11:02:10|3610.11|3600.11|3611.66|3601.66|3613|3603|3610.04|3600.04|38
1620903740000|2021-05-13 11:02:20|3611.65|3601.65|3613.54|3603.54|3613.54|3603.54|3609.17|3599.17|39
1620903750000|2021-05-13 11:02:30|3614.12|3604.12|3622.84|3612.84|3625.23|3615.23|3614.12|3604.12|40
1620903760000|2021-05-13 11:02:40|3622.32|3612.32|3625.87|3615.87|3625.87|3615.87|3621.94|3611.94|40
1620903770000|2021-05-13 11:02:50|3625.84|3615.84|3620.31|3610.31|3626.25|3616.25|3620.26|3610.26|37
1620903780000|2021-05-13 11:03:00|3620.14|3610.14|3613.3|3603.3|3620.14|3610.14|3612.19|3602.19|40
1620903790000|2021-05-13 11:03:10|3612.84|3602.84|3612.98|3602.98|3616.75|3606.75|3612.84|3602.84|37
1620903800000|2021-05-13 11:03:20|3612.92|3602.92|3611.19|3601.19|3613.32|3603.32|3610.39|3600.39|38
1620903810000|2021-05-13 11:03:30|3611.14|3601.14|3611.02|3601.02|3613.64|3603.64|3611|3601|40
1620903820000|2021-05-13 11:03:40|3611.69|3601.69|3609.47|3599.47|3611.7|3601.7|3605.56|3595.56|38
1620903830000|2021-05-13 11:03:50|3610.86|3600.86|3617.38|3607.38|3617.81|3607.81|3610.37|3600.37|39
1620903840000|2021-05-13 11:04:00|3617.33|3607.33|3606.85|3596.85|3617.33|3607.33|3606.45|3596.45|40
1620903850000|2021-05-13 11:04:10|3606.77|3596.77|3606.72|3596.72|3607.61|3597.61|3606.12|3596.12|37
1620903860000|2021-05-13 11:04:20|3607.01|3597.01|3610.14|3600.14|3610.27|3600.27|3605.25|3595.25|35
1620903870000|2021-05-13 11:04:30|3610.02|3600.02|3621.73|3611.73|3621.73|3611.73|3609.96|3599.96|40
1620903880000|2021-05-13 11:04:40|3621.86|3611.86|3622.46|3612.46|3629.18|3619.18|3621.86|3611.86|39
1620903890000|2021-05-13 11:04:50|3621.74|3611.74|3623.1|3613.1|3623.1|3613.1|3618.2|3608.2|39
1620903900000|2021-05-13 11:05:00|3623.87|3613.87|3632.31|3622.31|3632.41|3622.41|3623.87|3613.87|39
1620903910000|2021-05-13 11:05:10|3631.8|3621.8|3627.7|3617.7|3633.03|3623.03|3627.7|3617.7|39
1620903920000|2021-05-13 11:05:20|3627.45|3617.45|3633.74|3623.74|3636.27|3626.27|3627.45|3617.45|40
1620903930000|2021-05-13 11:05:30|3633.75|3623.75|3633.58|3623.58|3635.79|3625.79|3632.55|3622.55|37
1620903940000|2021-05-13 11:05:40|3633.07|3623.07|3628.65|3618.65|3633.22|3623.22|3628.49|3618.49|35
1620903950000|2021-05-13 11:05:50|3628.49|3618.49|3625.68|3615.68|3628.49|3618.49|3622.23|3612.23|36
1620903960000|2021-05-13 11:06:00|3625.18|3615.18|3635.71|3625.71|3635.71|3625.71|3624.53|3614.53|37
1620903970000|2021-05-13 11:06:10|3635.95|3625.95|3637.28|3627.28|3638.88|3628.88|3635.95|3625.95|38
1620903980000|2021-05-13 11:06:20|3636.64|3626.64|3643.9|3633.9|3643.9|3633.9|3636.39|3626.39|39
1620903990000|2021-05-13 11:06:30|3644.3|3634.3|3654.93|3644.93|3654.93|3644.93|3643.9|3633.9|39
1620904000000|2021-05-13 11:06:40|3655.25|3645.25|3652.57|3642.57|3655.92|3645.92|3652.42|3642.42|38
1620904010000|2021-05-13 11:06:50|3652.64|3642.64|3646.28|3636.28|3653.94|3643.94|3645.41|3635.41|40
1620904020000|2021-05-13 11:07:00|3646.63|3636.63|3654.32|3644.32|3654.72|3644.72|3646.46|3636.46|39
1620904030000|2021-05-13 11:07:10|3654.31|3644.31|3653.46|3643.46|3656.47|3646.47|3653.46|3643.46|37
1620904040000|2021-05-13 11:07:20|3652.66|3642.66|3652.76|3642.76|3653.79|3643.79|3651.38|3641.38|39
1620904050000|2021-05-13 11:07:30|3653.16|3643.16|3654.71|3644.71|3654.71|3644.71|3650|3640|37
1620904060000|2021-05-13 11:07:40|3654.92|3644.92|3658.18|3648.18|3658.29|3648.29|3654.56|3644.56|40
1620904070000|2021-05-13 11:07:50|3658.07|3648.07|3657.33|3647.33|3658.14|3648.14|3653.39|3643.39|38
1620904080000|2021-05-13 11:08:00|3657.31|3647.31|3654.65|3644.65|3657.31|3647.31|3654.65|3644.65|40
1620904090000|2021-05-13 11:08:10|3654.36|3644.36|3654.06|3644.06|3654.62|3644.62|3649.72|3639.72|40
1620904100000|2021-05-13 11:08:20|3653.93|3643.93|3650.39|3640.39|3653.93|3643.93|3650.39|3640.39|38
1620904110000|2021-05-13 11:08:30|3649.73|3639.73|3648.94|3638.94|3651.38|3641.38|3646.79|3636.79|39
1620904120000|2021-05-13 11:08:40|3648.63|3638.63|3649.86|3639.86|3649.86|3639.86|3646.03|3636.03|38
1620904130000|2021-05-13 11:08:50|3650.53|3640.53|3651.74|3641.74|3652.61|3642.61|3650.16|3640.16|36
1620904140000|2021-05-13 11:09:00|3651.62|3641.62|3651.22|3641.22|3655.68|3645.68|3651.22|3641.22|36
1620904150000|2021-05-13 11:09:10|3651.44|3641.44|3643.08|3633.08|3651.44|3641.44|3642.52|3632.52|38
1620904160000|2021-05-13 11:09:20|3644.77|3634.77|3637.95|3627.95|3646.16|3636.16|3636.12|3626.12|39
1620904170000|2021-05-13 11:09:30|3637.09|3627.09|3631.19|3621.19|3637.09|3627.09|3631.19|3621.19|39
1620904180000|2021-05-13 11:09:40|3631.28|3621.28|3626.47|3616.47|3634.21|3624.21|3625.94|3615.94|40
1620904190000|2021-05-13 11:09:50|3626.33|3616.33|3625.36|3615.36|3631.42|3621.42|3625.23|3615.23|38
1620904200000|2021-05-13 11:10:00|3625.47|3615.47|3626.9|3616.9|3630.75|3620.75|3625.47|3615.47|39
1620904210000|2021-05-13 11:10:10|3626.95|3616.95|3626.16|3616.16|3630.02|3620.02|3625.67|3615.67|39
1620904220000|2021-05-13 11:10:20|3625.39|3615.39|3629.69|3619.69|3631.75|3621.75|3625.35|3615.35|39
1620904230000|2021-05-13 11:10:30|3629.77|3619.77|3627.58|3617.58|3630.73|3620.73|3627.42|3617.42|39
1620904240000|2021-05-13 11:10:40|3627.79|3617.79|3621.91|3611.91|3630.78|3620.78|3621.91|3611.91|40
1620904250000|2021-05-13 11:10:50|3621.92|3611.92|3628.39|3618.39|3629.65|3619.65|3621.87|3611.87|39
1620904260000|2021-05-13 11:11:00|3628.81|3618.81|3640.65|3630.65|3640.65|3630.65|3628.81|3618.81|39
1620904270000|2021-05-13 11:11:10|3640.25|3630.25|3654.04|3644.04|3654.04|3644.04|3640.25|3630.25|39
1620904280000|2021-05-13 11:11:20|3654.4|3644.4|3656.37|3646.37|3656.38|3646.38|3653.2|3643.2|40
1620904290000|2021-05-13 11:11:30|3656.44|3646.44|3660.58|3650.58|3660.58|3650.58|3655.77|3645.77|37
1620904300000|2021-05-13 11:11:40|3660.35|3650.35|3661.57|3651.57|3661.95|3651.95|3657.41|3647.41|38
1620904310000|2021-05-13 11:11:50|3661.55|3651.55|3662.58|3652.58|3663.86|3653.86|3660.51|3650.51|36
1620904320000|2021-05-13 11:12:00|3664.22|3654.22|3670.4|3660.4|3670.4|3660.4|3664.22|3654.22|40
1620904330000|2021-05-13 11:12:10|3670.23|3660.23|3674.96|3664.96|3675.91|3665.91|3669.98|3659.98|38
1620904340000|2021-05-13 11:12:20|3674.13|3664.13|3685.01|3675.01|3685.07|3675.07|3671.92|3661.92|39
1620904350000|2021-05-13 11:12:30|3685.27|3675.27|3681.67|3671.67|3689.42|3679.42|3681.31|3671.31|39
1620904360000|2021-05-13 11:12:40|3681.47|3671.47|3673.33|3663.33|3681.47|3671.47|3673.33|3663.33|38
1620904370000|2021-05-13 11:12:50|3674.46|3664.46|3677.82|3667.82|3678.1|3668.1|3672.12|3662.12|38
1620904380000|2021-05-13 11:13:00|3677.85|3667.85|3676.57|3666.57|3683.08|3673.08|3676.57|3666.57|36
1620904390000|2021-05-13 11:13:10|3676.22|3666.22|3676.26|3666.26|3677.03|3667.03|3673.42|3663.42|37
1620904400000|2021-05-13 11:13:20|3676.44|3666.44|3680.2|3670.2|3682.26|3672.26|3676.44|3666.44|39
1620904410000|2021-05-13 11:13:30|3680.28|3670.28|3675.76|3665.76|3680.28|3670.28|3674.31|3664.31|40
1620904420000|2021-05-13 11:13:40|3676.22|3666.22|3679.5|3669.5|3681.22|3671.22|3676.22|3666.22|38
1620904430000|2021-05-13 11:13:50|3679.09|3669.09|3681.24|3671.24|3682.78|3672.78|3679.09|3669.09|39
1620904440000|2021-05-13 11:14:00|3681.35|3671.35|3674.25|3664.25|3681.35|3671.35|3674.18|3664.18|36
1620904450000|2021-05-13 11:14:10|3673.27|3663.27|3672.46|3662.46|3674.13|3664.13|3670.08|3660.08|40
1620904460000|2021-05-13 11:14:20|3672.22|3662.22|3673.57|3663.57|3673.73|3663.73|3667.74|3657.74|40
1620904470000|2021-05-13 11:14:30|3672.96|3662.96|3666.25|3656.25|3675.38|3665.38|3665.87|3655.87|40
1620904480000|2021-05-13 11:14:40|3666.52|3656.52|3671.2|3661.2|3672.73|3662.73|3666.52|3656.52|40
1620904490000|2021-05-13 11:14:50|3671.79|3661.79|3663.45|3653.45|3673.11|3663.11|3663.42|3653.42|39
1620904500000|2021-05-13 11:15:00|3663.3|3653.3|3669.6|3659.6|3669.95|3659.95|3663.3|3653.3|38
1620904510000|2021-05-13 11:15:10|3669.22|3659.22|3683.25|3673.25|3683.25|3673.25|3669.22|3659.22|40
1620904520000|2021-05-13 11:15:20|3683.37|3673.37|3683.86|3673.86|3683.86|3673.86|3679.62|3669.62|39
1620904530000|2021-05-13 11:15:30|3683.9|3673.9|3688.66|3678.66|3688.66|3678.66|3683.9|3673.9|39
1620904540000|2021-05-13 11:15:40|3688.49|3678.49|3690.43|3680.43|3691.8|3681.8|3688.49|3678.49|38
1620904550000|2021-05-13 11:15:50|3690.8|3680.8|3694.27|3684.27|3694.47|3684.47|3688.15|3678.15|38
1620904560000|2021-05-13 11:16:00|3694.45|3684.45|3688.63|3678.63|3694.45|3684.45|3688.63|3678.63|40
1620904570000|2021-05-13 11:16:10|3687.81|3677.81|3688.51|3678.51|3689.85|3679.85|3684.92|3674.92|40
1620904580000|2021-05-13 11:16:20|3687.33|3677.33|3689.28|3679.28|3689.28|3679.28|3684.18|3674.18|39
1620904590000|2021-05-13 11:16:30|3690.7|3680.7|3694.53|3684.53|3694.7|3684.7|3690.05|3680.05|39
1620904600000|2021-05-13 11:16:40|3694.41|3684.41|3698.62|3688.62|3699.21|3689.21|3694.25|3684.25|39
1620904610000|2021-05-13 11:16:50|3696.56|3686.56|3699.78|3689.78|3699.98|3689.98|3695.85|3685.85|39
1620904620000|2021-05-13 11:17:00|3700.69|3690.69|3705.77|3695.77|3706.47|3696.47|3700.69|3690.69|40
1620904630000|2021-05-13 11:17:10|3706.35|3696.35|3706.22|3696.22|3709.61|3699.61|3705.91|3695.91|40
1620904640000|2021-05-13 11:17:20|3707.48|3697.48|3709.13|3699.13|3709.59|3699.59|3707.27|3697.27|37
1620904650000|2021-05-13 11:17:30|3709.43|3699.43|3706.12|3696.12|3709.43|3699.43|3702.33|3692.33|39
1620904660000|2021-05-13 11:17:40|3705.5|3695.5|3694.23|3684.23|3705.5|3695.5|3694.23|3684.23|40
1620904670000|2021-05-13 11:17:50|3694.06|3684.06|3696.6|3686.6|3699.86|3689.86|3694.06|3684.06|40
1620904680000|2021-05-13 11:18:00|3696.18|3686.18|3677.98|3667.98|3696.28|3686.28|3677.97|3667.97|40
1620904690000|2021-05-13 11:18:10|3678.52|3668.52|3679.87|3669.87|3680.73|3670.73|3676.95|3666.95|37
1620904700000|2021-05-13 11:18:20|3680.06|3670.06|3677.57|3667.57|3680.72|3670.72|3677.57|3667.57|40
1620904710000|2021-05-13 11:18:30|3677.88|3667.88|3687.75|3677.75|3689.73|3679.73|3677.88|3667.88|40
1620904720000|2021-05-13 11:18:40|3685.8|3675.8|3691.31|3681.31|3694.59|3684.59|3685.42|3675.42|40
1620904730000|2021-05-13 11:18:50|3690.5|3680.5|3697.04|3687.04|3697.72|3687.72|3690.39|3680.39|40
1620904740000|2021-05-13 11:19:00|3696.72|3686.72|3707.35|3697.35|3707.35|3697.35|3695.54|3685.54|40
1620904750000|2021-05-13 11:19:10|3708.08|3698.08|3704.2|3694.2|3708.2|3698.2|3704.2|3694.2|40
1620904760000|2021-05-13 11:19:20|3705.24|3695.24|3703.65|3693.65|3708.7|3698.7|3701.93|3691.93|39
1620904770000|2021-05-13 11:19:30|3704.16|3694.16|3705.92|3695.92|3706.36|3696.36|3701.32|3691.32|40
1620904780000|2021-05-13 11:19:40|3706.55|3696.55|3705.63|3695.63|3709.59|3699.59|3705.17|3695.17|40
1620904790000|2021-05-13 11:19:50|3706.16|3696.16|3703.94|3693.94|3707.87|3697.87|3703.94|3693.94|38
1620904800000|2021-05-13 11:20:00|3704.07|3694.07|3709.97|3699.97|3710.15|3700.15|3703.68|3693.68|40
1620904810000|2021-05-13 11:20:10|3709.84|3699.84|3711.55|3701.55|3711.77|3701.77|3707.99|3697.99|39
1620904820000|2021-05-13 11:20:20|3711.79|3701.79|3708.74|3698.74|3712.95|3702.95|3708.3|3698.3|36
1620904830000|2021-05-13 11:20:30|3709.13|3699.13|3708.15|3698.15|3710.29|3700.29|3707.09|3697.09|37
1620904840000|2021-05-13 11:20:40|3708.39|3698.39|3703|3693|3708.48|3698.48|3703|3693|38
1620904850000|2021-05-13 11:20:50|3703.27|3693.27|3700.65|3690.65|3704.35|3694.35|3698.28|3688.28|38
1620904860000|2021-05-13 11:21:00|3700.11|3690.11|3698.67|3688.67|3700.11|3690.11|3696.78|3686.78|39
1620904870000|2021-05-13 11:21:10|3698.34|3688.34|3698.83|3688.83|3698.83|3688.83|3690.62|3680.62|40
1620904880000|2021-05-13 11:21:20|3699.74|3689.74|3700.56|3690.56|3703.62|3693.62|3698.38|3688.38|39
1620904890000|2021-05-13 11:21:30|3700.66|3690.66|3692.25|3682.25|3701.68|3691.68|3692.13|3682.13|40
1620904900000|2021-05-13 11:21:40|3692.12|3682.12|3691.85|3681.85|3692.12|3682.12|3688.93|3678.93|40
1620904910000|2021-05-13 11:21:50|3691.69|3681.69|3693.45|3683.45|3694.71|3684.71|3688.99|3678.99|40
1620904920000|2021-05-13 11:22:00|3693.41|3683.41|3697.32|3687.32|3699.3|3689.3|3693.31|3683.31|39
1620904930000|2021-05-13 11:22:10|3697.13|3687.13|3692.61|3682.61|3697.85|3687.85|3692.61|3682.61|39
1620904940000|2021-05-13 11:22:20|3692.47|3682.47|3697.52|3687.52|3697.52|3687.52|3692.15|3682.15|37
1620904950000|2021-05-13 11:22:30|3697.51|3687.51|3702.86|3692.86|3702.86|3692.86|3696.29|3686.29|39
1620904960000|2021-05-13 11:22:40|3703.07|3693.07|3703.33|3693.33|3706.5|3696.5|3703|3693|39
1620904970000|2021-05-13 11:22:50|3703.64|3693.64|3705.23|3695.23|3707.33|3697.33|3703.64|3693.64|40
1620904980000|2021-05-13 11:23:00|3705.54|3695.54|3714.16|3704.16|3714.16|3704.16|3705.54|3695.54|40
1620904990000|2021-05-13 11:23:10|3714.11|3704.11|3709.37|3699.37|3715.07|3705.07|3708.22|3698.22|38
1620905000000|2021-05-13 11:23:20|3709.17|3699.17|3706.16|3696.16|3709.17|3699.17|3704.74|3694.74|40
1620905010000|2021-05-13 11:23:30|3706.4|3696.4|3708.18|3698.18|3709.46|3699.46|3706.4|3696.4|38
1620905020000|2021-05-13 11:23:40|3708.17|3698.17|3708.52|3698.52|3708.52|3698.52|3706|3696|39
1620905030000|2021-05-13 11:23:50|3708.39|3698.39|3707.34|3697.34|3710.06|3700.06|3705.93|3695.93|37
1620905040000|2021-05-13 11:24:00|3707.06|3697.06|3700.52|3690.52|3707.8|3697.8|3700.52|3690.52|38
1620905050000|2021-05-13 11:24:10|3700.4|3690.4|3699.76|3689.76|3701.69|3691.69|3696.73|3686.73|37
1620905060000|2021-05-13 11:24:20|3699.39|3689.39|3703.76|3693.76|3703.83|3693.83|3696.62|3686.62|37
1620905070000|2021-05-13 11:24:30|3704.1|3694.1|3699.79|3689.79|3705.19|3695.19|3699.77|3689.77|40
1620905080000|2021-05-13 11:24:40|3699.83|3689.83|3702.73|3692.73|3703.29|3693.29|3698.24|3688.24|40
1620905090000|2021-05-13 11:24:50|3702.86|3692.86|3704.26|3694.26|3705.63|3695.63|3702.86|3692.86|37
1620905100000|2021-05-13 11:25:00|3704.32|3694.32|3700.28|3690.28|3704.41|3694.41|3698.4|3688.4|38
1620905110000|2021-05-13 11:25:10|3699.87|3689.87|3697.71|3687.71|3699.87|3689.87|3695.13|3685.13|39
1620905120000|2021-05-13 11:25:20|3696.63|3686.63|3696.22|3686.22|3696.97|3686.97|3695.3|3685.3|39
1620905130000|2021-05-13 11:25:30|3697.07|3687.07|3693.57|3683.57|3697.07|3687.07|3693.57|3683.57|38
1620905140000|2021-05-13 11:25:40|3693.65|3683.65|3696.2|3686.2|3697.43|3687.43|3693.37|3683.37|38
1620905150000|2021-05-13 11:25:50|3696.71|3686.71|3700.23|3690.23|3700.92|3690.92|3696.37|3686.37|39
1620905160000|2021-05-13 11:26:00|3700.13|3690.13|3707.64|3697.64|3707.64|3697.64|3699.6|3689.6|38
1620905170000|2021-05-13 11:26:10|3707.79|3697.79|3714.68|3704.68|3715.45|3705.45|3707.14|3697.14|39
1620905180000|2021-05-13 11:26:20|3714.63|3704.63|3710.25|3700.25|3717.72|3707.72|3709.84|3699.84|39
1620905190000|2021-05-13 11:26:30|3710.54|3700.54|3715.23|3705.23|3715.23|3705.23|3710.54|3700.54|40
1620905200000|2021-05-13 11:26:40|3715.4|3705.4|3714.72|3704.72|3715.75|3705.75|3714.43|3704.43|38
1620905210000|2021-05-13 11:26:50|3714.61|3704.61|3710.65|3700.65|3714.74|3704.74|3708.58|3698.58|39
1620905220000|2021-05-13 11:27:00|3710.71|3700.71|3707.76|3697.76|3711.02|3701.02|3707.76|3697.76|38
1620905230000|2021-05-13 11:27:10|3707.84|3697.84|3712.46|3702.46|3712.71|3702.71|3707.84|3697.84|40
1620905240000|2021-05-13 11:27:20|3712.53|3702.53|3708.44|3698.44|3713.33|3703.33|3707.61|3697.61|40
1620905250000|2021-05-13 11:27:30|3708.73|3698.73|3710.99|3700.99|3712.19|3702.19|3708.73|3698.73|40
1620905260000|2021-05-13 11:27:40|3710.87|3700.87|3708.53|3698.53|3711.4|3701.4|3708.53|3698.53|39
1620905270000|2021-05-13 11:27:50|3708.68|3698.68|3709.76|3699.76|3710.46|3700.46|3708.5|3698.5|36
1620905280000|2021-05-13 11:28:00|3709.69|3699.69|3711.85|3701.85|3712.99|3702.99|3709.17|3699.17|37
1620905290000|2021-05-13 11:28:10|3711.83|3701.83|3712.68|3702.68|3712.68|3702.68|3710.33|3700.33|39
1620905300000|2021-05-13 11:28:20|3713.26|3703.26|3712.31|3702.31|3713.59|3703.59|3710.94|3700.94|34
1620905310000|2021-05-13 11:28:30|3712.43|3702.43|3709.75|3699.75|3712.69|3702.69|3708.9|3698.9|38
1620905320000|2021-05-13 11:28:40|3709.94|3699.94|3713.54|3703.54|3713.9|3703.9|3709.94|3699.94|38
1620905330000|2021-05-13 11:28:50|3713.66|3703.66|3709.86|3699.86|3714.95|3704.95|3709.79|3699.79|39
1620905340000|2021-05-13 11:29:00|3710.45|3700.45|3714.15|3704.15|3714.22|3704.22|3710.24|3700.24|40
1620905350000|2021-05-13 11:29:10|3714.17|3704.17|3717.53|3707.53|3717.53|3707.53|3712.3|3702.3|38
1620905360000|2021-05-13 11:29:20|3717.62|3707.62|3719.44|3709.44|3719.52|3709.52|3717.62|3707.62|38
1620905370000|2021-05-13 11:29:30|3719.36|3709.36|3723.88|3713.88|3723.95|3713.95|3717.87|3707.87|40
1620905380000|2021-05-13 11:29:40|3724.06|3714.06|3726.14|3716.14|3726.14|3716.14|3722.25|3712.25|39
1620905390000|2021-05-13 11:29:50|3726.28|3716.28|3723.63|3713.63|3726.76|3716.76|3723.3|3713.3|37
1620905400000|2021-05-13 11:30:00|3723.98|3713.98|3726.69|3716.69|3726.69|3716.69|3721.22|3711.22|40
1620905410000|2021-05-13 11:30:10|3726.99|3716.99|3729.17|3719.17|3731.06|3721.06|3726.99|3716.99|39
1620905420000|2021-05-13 11:30:20|3729.09|3719.09|3737.89|3727.89|3737.89|3727.89|3729.09|3719.09|38
1620905430000|2021-05-13 11:30:30|3738|3728|3737.64|3727.64|3739.27|3729.27|3735.34|3725.34|38
1620905440000|2021-05-13 11:30:40|3737.71|3727.71|3740.49|3730.49|3740.49|3730.49|3737.71|3727.71|37
1620905450000|2021-05-13 11:30:50|3740.48|3730.48|3738.75|3728.75|3741.09|3731.09|3738.22|3728.22|40
1620905460000|2021-05-13 11:31:00|3738.77|3728.77|3743.76|3733.76|3743.76|3733.76|3737.85|3727.85|36
1620905470000|2021-05-13 11:31:10|3743.87|3733.87|3748.47|3738.47|3748.48|3738.48|3743.87|3733.87|39
1620905480000|2021-05-13 11:31:20|3748.14|3738.14|3743.94|3733.94|3748.64|3738.64|3743.72|3733.72|36
1620905490000|2021-05-13 11:31:30|3743.3|3733.3|3750.31|3740.31|3750.38|3740.38|3743.3|3733.3|40
1620905500000|2021-05-13 11:31:40|3750.35|3740.35|3749.77|3739.77|3750.75|3740.75|3749.09|3739.09|39
1620905510000|2021-05-13 11:31:50|3749.69|3739.69|3755.75|3745.75|3756.44|3746.44|3749.69|3739.69|38
1620905520000|2021-05-13 11:32:00|3755.55|3745.55|3751.13|3741.13|3755.55|3745.55|3750.73|3740.73|39
1620905530000|2021-05-13 11:32:10|3751.05|3741.05|3750.17|3740.17|3753.58|3743.58|3750.05|3740.05|40
1620905540000|2021-05-13 11:32:20|3750.12|3740.12|3751.08|3741.08|3752.57|3742.57|3749.78|3739.78|40
1620905550000|2021-05-13 11:32:30|3750.71|3740.71|3753.69|3743.69|3753.87|3743.87|3750.71|3740.71|38
1620905560000|2021-05-13 11:32:40|3753.73|3743.73|3754.04|3744.04|3754.28|3744.28|3752.68|3742.68|39
1620905570000|2021-05-13 11:32:50|3754|3744|3754.81|3744.81|3755.07|3745.07|3753.2|3743.2|32
1620905580000|2021-05-13 11:33:00|3754.75|3744.75|3755.19|3745.19|3755.19|3745.19|3753.36|3743.36|30
1620905590000|2021-05-13 11:33:10|3755.29|3745.29|3757.47|3747.47|3757.75|3747.75|3754.61|3744.61|39
1620905600000|2021-05-13 11:33:20|3757.55|3747.55|3760.05|3750.05|3760.33|3750.33|3757.17|3747.17|39
1620905610000|2021-05-13 11:33:30|3760.09|3750.09|3757.02|3747.02|3760.74|3750.74|3757.02|3747.02|37
1620905620000|2021-05-13 11:33:40|3757.07|3747.07|3760.82|3750.82|3760.99|3750.99|3757.07|3747.07|39
1620905630000|2021-05-13 11:33:50|3760.81|3750.81|3759.72|3749.72|3760.85|3750.85|3759.1|3749.1|38
1620905640000|2021-05-13 11:34:00|3759.7|3749.7|3756.5|3746.5|3759.81|3749.81|3755.67|3745.67|36
1620905650000|2021-05-13 11:34:10|3756.22|3746.22|3755.15|3745.15|3757.01|3747.01|3755.15|3745.15|37
1620905660000|2021-05-13 11:34:20|3755.22|3745.22|3758.19|3748.19|3758.83|3748.83|3754.97|3744.97|35
1620905670000|2021-05-13 11:34:30|3758.21|3748.21|3754.06|3744.06|3758.21|3748.21|3753.83|3743.83|38
1620905680000|2021-05-13 11:34:40|3754.22|3744.22|3742.77|3732.77|3756.51|3746.51|3742.29|3732.29|39
1620905690000|2021-05-13 11:34:50|3742.87|3732.87|3746.96|3736.96|3746.96|3736.96|3741.47|3731.47|40
1620905700000|2021-05-13 11:35:00|3747.38|3737.38|3729.79|3719.79|3747.98|3737.98|3729.79|3719.79|40
1620905710000|2021-05-13 11:35:10|3728.82|3718.82|3724.19|3714.19|3728.82|3718.82|3721.83|3711.83|40
1620905720000|2021-05-13 11:35:20|3723.85|3713.85|3731.55|3721.55|3731.55|3721.55|3722.54|3712.54|38
1620905730000|2021-05-13 11:35:30|3731.27|3721.27|3734.7|3724.7|3738.13|3728.13|3731.27|3721.27|39
1620905740000|2021-05-13 11:35:40|3734.84|3724.84|3732.86|3722.86|3736.93|3726.93|3731.71|3721.71|40
1620905750000|2021-05-13 11:35:50|3733.53|3723.53|3730.62|3720.62|3734.58|3724.58|3730.47|3720.47|39
1620905760000|2021-05-13 11:36:00|3730.69|3720.69|3731.21|3721.21|3734.08|3724.08|3730.48|3720.48|40
1620905770000|2021-05-13 11:36:10|3731.08|3721.08|3728.27|3718.27|3731.08|3721.08|3727.19|3717.19|37
1620905780000|2021-05-13 11:36:20|3728.2|3718.2|3727.23|3717.23|3729.31|3719.31|3726.03|3716.03|40
1620905790000|2021-05-13 11:36:30|3726.68|3716.68|3723.33|3713.33|3726.68|3716.68|3719.65|3709.65|40
1620905800000|2021-05-13 11:36:40|3723.35|3713.35|3721.65|3711.65|3724.57|3714.57|3720.25|3710.25|40
1620905810000|2021-05-13 11:36:50|3721.58|3711.58|3721.76|3711.76|3725.9|3715.9|3721.58|3711.58|39
1620905820000|2021-05-13 11:37:00|3720.86|3710.86|3725.13|3715.13|3726.4|3716.4|3720.39|3710.39|40
1620905830000|2021-05-13 11:37:10|3725.05|3715.05|3720.77|3710.77|3726.11|3716.11|3720.35|3710.35|39
1620905840000|2021-05-13 11:37:20|3721.19|3711.19|3723.41|3713.41|3724.49|3714.49|3721.19|3711.19|39
1620905850000|2021-05-13 11:37:30|3723.11|3713.11|3720.66|3710.66|3723.54|3713.54|3719.47|3709.47|39
1620905860000|2021-05-13 11:37:40|3721.67|3711.67|3713.45|3703.45|3722.48|3712.48|3713.45|3703.45|40
1620905870000|2021-05-13 11:37:50|3713.1|3703.1|3712.32|3702.32|3713.96|3703.96|3710.74|3700.74|38
1620905880000|2021-05-13 11:38:00|3712.02|3702.02|3709.66|3699.66|3712.02|3702.02|3708.89|3698.89|38
1620905890000|2021-05-13 11:38:10|3709.6|3699.6|3708.85|3698.85|3709.62|3699.62|3704.7|3694.7|39
1620905900000|2021-05-13 11:38:20|3708.81|3698.81|3711.37|3701.37|3711.58|3701.58|3708.05|3698.05|37
1620905910000|2021-05-13 11:38:30|3710.84|3700.84|3713.95|3703.95|3713.95|3703.95|3709.01|3699.01|37
1620905920000|2021-05-13 11:38:40|3713.69|3703.69|3720.52|3710.52|3721.22|3711.22|3713.67|3703.67|38
1620905930000|2021-05-13 11:38:50|3720.55|3710.55|3713.85|3703.85|3721.27|3711.27|3713.85|3703.85|40
1620905940000|2021-05-13 11:39:00|3713.64|3703.64|3719.4|3709.4|3720.37|3710.37|3713.53|3703.53|38
1620905950000|2021-05-13 11:39:10|3720.02|3710.02|3719.6|3709.6|3720.34|3710.34|3716.77|3706.77|38
1620905960000|2021-05-13 11:39:20|3719.58|3709.58|3725.94|3715.94|3725.98|3715.98|3718.62|3708.62|38
1620905970000|2021-05-13 11:39:30|3726.01|3716.01|3723.43|3713.43|3726.38|3716.38|3723.42|3713.42|39
1620905980000|2021-05-13 11:39:40|3723.59|3713.59|3725.77|3715.77|3725.77|3715.77|3722.38|3712.38|39
1620905990000|2021-05-13 11:39:50|3726.78|3716.78|3727.29|3717.29|3727.75|3717.75|3724.33|3714.33|38
1620906000000|2021-05-13 11:40:00|3727.34|3717.34|3728.34|3718.34|3728.34|3718.34|3726.36|3716.36|37
1620906010000|2021-05-13 11:40:10|3728.79|3718.79|3736.54|3726.54|3737.57|3727.57|3728.79|3718.79|39
1620906020000|2021-05-13 11:40:20|3736.68|3726.68|3737.75|3727.75|3737.75|3727.75|3734.24|3724.24|38
1620906030000|2021-05-13 11:40:30|3738.72|3728.72|3739.95|3729.95|3740.71|3730.71|3738.72|3728.72|37
1620906040000|2021-05-13 11:40:40|3739.92|3729.92|3739.94|3729.94|3740.8|3730.8|3737.84|3727.84|35
1620906050000|2021-05-13 11:40:50|3739.96|3729.96|3736.07|3726.07|3739.96|3729.96|3735.99|3725.99|38
1620906060000|2021-05-13 11:41:00|3735.97|3725.97|3736.84|3726.84|3737.57|3727.57|3735.42|3725.42|38
1620906070000|2021-05-13 11:41:10|3736.85|3726.85|3735.08|3725.08|3737.25|3727.25|3733.1|3723.1|38
1620906080000|2021-05-13 11:41:20|3735.33|3725.33|3734.08|3724.08|3737.04|3727.04|3734.08|3724.08|37
1620906090000|2021-05-13 11:41:30|3733.87|3723.87|3730.65|3720.65|3733.87|3723.87|3730.65|3720.65|39
1620906100000|2021-05-13 11:41:40|3730.06|3720.06|3730.53|3720.53|3730.53|3720.53|3727.79|3717.79|39
1620906110000|2021-05-13 11:41:50|3730.56|3720.56|3729.31|3719.31|3732.39|3722.39|3729.29|3719.29|38
1620906120000|2021-05-13 11:42:00|3729.29|3719.29|3728.55|3718.55|3730.25|3720.25|3728.55|3718.55|32
1620906130000|2021-05-13 11:42:10|3728.56|3718.56|3729.27|3719.27|3729.91|3719.91|3728.51|3718.51|39
1620906140000|2021-05-13 11:42:20|3729.2|3719.2|3732.38|3722.38|3734.13|3724.13|3729.12|3719.12|40
1620906150000|2021-05-13 11:42:30|3731.86|3721.86|3732.65|3722.65|3732.86|3722.86|3730.38|3720.38|38
1620906160000|2021-05-13 11:42:40|3732.29|3722.29|3730.75|3720.75|3732.35|3722.35|3729.99|3719.99|40
1620906170000|2021-05-13 11:42:50|3730.85|3720.85|3732.33|3722.33|3732.33|3722.33|3730.54|3720.54|37
1620906180000|2021-05-13 11:43:00|3733.33|3723.33|3731.76|3721.76|3733.39|3723.39|3731.22|3721.22|39
1620906190000|2021-05-13 11:43:10|3732.07|3722.07|3733.06|3723.06|3734.87|3724.87|3731.8|3721.8|40
1620906200000|2021-05-13 11:43:20|3733.41|3723.41|3730.63|3720.63|3733.41|3723.41|3730.55|3720.55|37
1620906210000|2021-05-13 11:43:30|3730.28|3720.28|3735.25|3725.25|3735.25|3725.25|3729.71|3719.71|38
1620906220000|2021-05-13 11:43:40|3735.18|3725.18|3747.19|3737.19|3748.02|3738.02|3735.03|3725.03|39
1620906230000|2021-05-13 11:43:50|3746.96|3736.96|3750.5|3740.5|3751.29|3741.29|3746.96|3736.96|40
1620906240000|2021-05-13 11:44:00|3749.75|3739.75|3753.15|3743.15|3755.83|3745.83|3746.32|3736.32|39
1620906250000|2021-05-13 11:44:10|3752.69|3742.69|3753.47|3743.47|3753.47|3743.47|3750.42|3740.42|39
1620906260000|2021-05-13 11:44:20|3753.41|3743.41|3751.46|3741.46|3753.41|3743.41|3749.77|3739.77|40
1620906270000|2021-05-13 11:44:30|3752.5|3742.5|3751.82|3741.82|3753.37|3743.37|3751.33|3741.33|39
1620906280000|2021-05-13 11:44:40|3751.53|3741.53|3747.71|3737.71|3751.64|3741.64|3747.71|3737.71|40
1620906290000|2021-05-13 11:44:50|3747.49|3737.49|3750.39|3740.39|3750.39|3740.39|3746.24|3736.24|39
1620906300000|2021-05-13 11:45:00|3750.33|3740.33|3744.33|3734.33|3750.33|3740.33|3744.31|3734.31|38
1620906310000|2021-05-13 11:45:10|3744.29|3734.29|3746.49|3736.49|3746.49|3736.49|3741.1|3731.1|38
1620906320000|2021-05-13 11:45:20|3746.45|3736.45|3743.94|3733.94|3747.67|3737.67|3743.66|3733.66|40
1620906330000|2021-05-13 11:45:30|3743.96|3733.96|3741.6|3731.6|3744.68|3734.68|3741.21|3731.21|37
1620906340000|2021-05-13 11:45:40|3739.87|3729.87|3737.77|3727.77|3740.07|3730.07|3737.35|3727.35|37
1620906350000|2021-05-13 11:45:50|3738.67|3728.67|3733.47|3723.47|3738.67|3728.67|3733.47|3723.47|38
1620906360000|2021-05-13 11:46:00|3733.45|3723.45|3735.24|3725.24|3735.87|3725.87|3733.41|3723.41|36
1620906370000|2021-05-13 11:46:10|3735.43|3725.43|3736.65|3726.65|3737.05|3727.05|3733.42|3723.42|38
1620906380000|2021-05-13 11:46:20|3736.79|3726.79|3733.5|3723.5|3736.94|3726.94|3733.37|3723.37|38
1620906390000|2021-05-13 11:46:30|3733.65|3723.65|3734.54|3724.54|3735.82|3725.82|3733.64|3723.64|34
1620906400000|2021-05-13 11:46:40|3734.51|3724.51|3736.48|3726.48|3736.48|3726.48|3733.97|3723.97|38
1620906410000|2021-05-13 11:46:50|3736.25|3726.25|3747.55|3737.55|3747.69|3737.69|3736.25|3726.25|40
1620906420000|2021-05-13 11:47:00|3747.65|3737.65|3749.58|3739.58|3751.26|3741.26|3747.6|3737.6|38
1620906430000|2021-05-13 11:47:10|3749.1|3739.1|3748.98|3738.98|3749.45|3739.45|3746.98|3736.98|38
1620906440000|2021-05-13 11:47:20|3749.32|3739.32|3746.3|3736.3|3749.44|3739.44|3746.05|3736.05|39
1620906450000|2021-05-13 11:47:30|3746.14|3736.14|3747.3|3737.3|3749.1|3739.1|3746.14|3736.14|39
1620906460000|2021-05-13 11:47:40|3747.41|3737.41|3746.93|3736.93|3747.64|3737.64|3744.56|3734.56|39
1620906470000|2021-05-13 11:47:50|3747.02|3737.02|3748.1|3738.1|3748.84|3738.84|3746.04|3736.04|39
1620906480000|2021-05-13 11:48:00|3748.17|3738.17|3748.76|3738.76|3748.76|3738.76|3746.2|3736.2|38
1620906490000|2021-05-13 11:48:10|3748.75|3738.75|3746.45|3736.45|3748.81|3738.81|3746.09|3736.09|36
1620906500000|2021-05-13 11:48:20|3746.67|3736.67|3746.52|3736.52|3746.98|3736.98|3745.87|3735.87|35
1620906510000|2021-05-13 11:48:30|3746.97|3736.97|3746.14|3736.14|3747.15|3737.15|3745.89|3735.89|35
1620906520000|2021-05-13 11:48:40|3746.24|3736.24|3747.7|3737.7|3747.86|3737.86|3746.05|3736.05|30
1620906530000|2021-05-13 11:48:50|3747.9|3737.9|3747.24|3737.24|3747.99|3737.99|3746.89|3736.89|34
1620906540000|2021-05-13 11:49:00|3747.26|3737.26|3753.9|3743.9|3753.9|3743.9|3747.26|3737.26|35
1620906550000|2021-05-13 11:49:10|3753.82|3743.82|3760.23|3750.23|3760.74|3750.74|3753.82|3743.82|37
1620906560000|2021-05-13 11:49:20|3760.38|3750.38|3764.09|3754.09|3764.09|3754.09|3760.29|3750.29|38
1620906570000|2021-05-13 11:49:30|3763.96|3753.96|3763.94|3753.94|3764.28|3754.28|3761.91|3751.91|36
1620906580000|2021-05-13 11:49:40|3763.98|3753.98|3762.75|3752.75|3764.36|3754.36|3762.6|3752.6|37
1620906590000|2021-05-13 11:49:50|3762.99|3752.99|3766.56|3756.56|3766.56|3756.56|3762.99|3752.99|35
1620906600000|2021-05-13 11:50:00|3766.54|3756.54|3765.75|3755.75|3767.55|3757.55|3764.91|3754.91|33
1620906610000|2021-05-13 11:50:10|3765.47|3755.47|3763.89|3753.89|3766.36|3756.36|3763.37|3753.37|34
1620906620000|2021-05-13 11:50:20|3764.05|3754.05|3761.21|3751.21|3764.23|3754.23|3761.21|3751.21|37
1620906630000|2021-05-13 11:50:30|3761.14|3751.14|3760.31|3750.31|3762.26|3752.26|3760.3|3750.3|35
1620906640000|2021-05-13 11:50:40|3760.19|3750.19|3758.02|3748.02|3760.89|3750.89|3757.63|3747.63|39
1620906650000|2021-05-13 11:50:50|3757.8|3747.8|3754.35|3744.35|3757.9|3747.9|3752.24|3742.24|39
1620906660000|2021-05-13 11:51:00|3754.1|3744.1|3754.49|3744.49|3755.65|3745.65|3752.69|3742.69|38
1620906670000|2021-05-13 11:51:10|3754.36|3744.36|3758.98|3748.98|3759.12|3749.12|3753.87|3743.87|39
1620906680000|2021-05-13 11:51:20|3759.19|3749.19|3756.34|3746.34|3760.62|3750.62|3754.89|3744.89|40
1620906690000|2021-05-13 11:51:30|3756.5|3746.5|3755.32|3745.32|3756.88|3746.88|3755.03|3745.03|35
1620906700000|2021-05-13 11:51:40|3755.33|3745.33|3755.73|3745.73|3755.98|3745.98|3755.32|3745.32|35
1620906710000|2021-05-13 11:51:50|3755.71|3745.71|3759.74|3749.74|3759.9|3749.9|3755.69|3745.69|35
1620906720000|2021-05-13 11:52:00|3759.68|3749.68|3755.07|3745.07|3759.78|3749.78|3754.75|3744.75|39
1620906730000|2021-05-13 11:52:10|3755.57|3745.57|3757.14|3747.14|3757.28|3747.28|3755.56|3745.56|36
1620906740000|2021-05-13 11:52:20|3757.05|3747.05|3751.18|3741.18|3757.05|3747.05|3750.96|3740.96|39
1620906750000|2021-05-13 11:52:30|3751.08|3741.08|3744.3|3734.3|3753.41|3743.41|3744.3|3734.3|38
1620906760000|2021-05-13 11:52:40|3744.18|3734.18|3747.19|3737.19|3747.37|3737.37|3743.98|3733.98|38
1620906770000|2021-05-13 11:52:50|3747.11|3737.11|3746.3|3736.3|3747.7|3737.7|3746.3|3736.3|34
1620906780000|2021-05-13 11:53:00|3746.29|3736.29|3747.13|3737.13|3747.27|3737.27|3746.01|3736.01|36
1620906790000|2021-05-13 11:53:10|3747.14|3737.14|3749.83|3739.83|3749.83|3739.83|3746.5|3736.5|33
1620906800000|2021-05-13 11:53:20|3749.6|3739.6|3746.37|3736.37|3750.97|3740.97|3746.37|3736.37|34
1620906810000|2021-05-13 11:53:30|3746.14|3736.14|3747.82|3737.82|3748.51|3738.51|3745.87|3735.87|36
1620906820000|2021-05-13 11:53:40|3747.79|3737.79|3751.63|3741.63|3752.02|3742.02|3747.79|3737.79|37
1620906830000|2021-05-13 11:53:50|3751.53|3741.53|3752.72|3742.72|3754.57|3744.57|3751.42|3741.42|38
1620906840000|2021-05-13 11:54:00|3752.45|3742.45|3750.73|3740.73|3753.06|3743.06|3750.73|3740.73|35
1620906850000|2021-05-13 11:54:10|3750.07|3740.07|3753.89|3743.89|3753.89|3743.89|3749.57|3739.57|35
1620906860000|2021-05-13 11:54:20|3753.94|3743.94|3751.32|3741.32|3755.7|3745.7|3751.32|3741.32|39
1620906870000|2021-05-13 11:54:30|3750.82|3740.82|3752.44|3742.44|3752.44|3742.44|3748.98|3738.98|40
1620906880000|2021-05-13 11:54:40|3752.67|3742.67|3755.11|3745.11|3755.11|3745.11|3752|3742|38
1620906890000|2021-05-13 11:54:50|3755.45|3745.45|3755.07|3745.07|3757.38|3747.38|3753.97|3743.97|39
1620906900000|2021-05-13 11:55:00|3755.2|3745.2|3754.42|3744.42|3755.25|3745.25|3753.09|3743.09|38
1620906910000|2021-05-13 11:55:10|3754.41|3744.41|3751.26|3741.26|3754.87|3744.87|3750.74|3740.74|37
1620906920000|2021-05-13 11:55:20|3751.37|3741.37|3755.51|3745.51|3755.51|3745.51|3751.37|3741.37|38
1620906930000|2021-05-13 11:55:30|3755.61|3745.61|3758.85|3748.85|3760.74|3750.74|3755.61|3745.61|39
1620906940000|2021-05-13 11:55:40|3758.95|3748.95|3758.38|3748.38|3759.15|3749.15|3757.17|3747.17|38
1620906950000|2021-05-13 11:55:50|3758.43|3748.43|3757.48|3747.48|3759.16|3749.16|3757.48|3747.48|37
1620906960000|2021-05-13 11:56:00|3757.41|3747.41|3754|3744|3757.41|3747.41|3754|3744|38
1620906970000|2021-05-13 11:56:10|3753.83|3743.83|3753.38|3743.38|3754.03|3744.03|3753.38|3743.38|36
1620906980000|2021-05-13 11:56:20|3753.26|3743.26|3753.89|3743.89|3755.05|3745.05|3752.66|3742.66|35
1620906990000|2021-05-13 11:56:30|3753.68|3743.68|3753.34|3743.34|3753.77|3743.77|3753.26|3743.26|34
1620907000000|2021-05-13 11:56:40|3753.33|3743.33|3751.41|3741.41|3753.34|3743.34|3751.38|3741.38|36
1620907010000|2021-05-13 11:56:50|3751.38|3741.38|3752.23|3742.23|3752.23|3742.23|3750.07|3740.07|34
1620907020000|2021-05-13 11:57:00|3752.17|3742.17|3752.19|3742.19|3752.38|3742.38|3750.97|3740.97|37
1620907030000|2021-05-13 11:57:10|3752.02|3742.02|3749.78|3739.78|3752.57|3742.57|3749.52|3739.52|36
1620907040000|2021-05-13 11:57:20|3749.87|3739.87|3748.06|3738.06|3750.37|3740.37|3747.74|3737.74|38
1620907050000|2021-05-13 11:57:30|3748.24|3738.24|3750.72|3740.72|3750.72|3740.72|3747.99|3737.99|31
1620907060000|2021-05-13 11:57:40|3750.97|3740.97|3751.67|3741.67|3751.94|3741.94|3750.96|3740.96|33
1620907070000|2021-05-13 11:57:50|3751.79|3741.79|3752.45|3742.45|3752.56|3742.56|3751.79|3741.79|35
1620907080000|2021-05-13 11:58:00|3752.46|3742.46|3748.17|3738.17|3752.51|3742.51|3748|3738|39
1620907090000|2021-05-13 11:58:10|3748.22|3738.22|3746.73|3736.73|3748.56|3738.56|3746.26|3736.26|31
1620907100000|2021-05-13 11:58:20|3746.52|3736.52|3744.26|3734.26|3746.52|3736.52|3743.39|3733.39|39
1620907110000|2021-05-13 11:58:30|3744.27|3734.27|3743.68|3733.68|3744.64|3734.64|3743.42|3733.42|36
1620907120000|2021-05-13 11:58:40|3743.79|3733.79|3741.13|3731.13|3744.96|3734.96|3741.07|3731.07|37
1620907130000|2021-05-13 11:58:50|3741.15|3731.15|3739.05|3729.05|3741.23|3731.23|3737.74|3727.74|38
1620907140000|2021-05-13 11:59:00|3739.01|3729.01|3742.57|3732.57|3742.62|3732.62|3738.42|3728.42|35
1620907150000|2021-05-13 11:59:10|3742.63|3732.63|3744.21|3734.21|3744.21|3734.21|3742.1|3732.1|38
1620907160000|2021-05-13 11:59:20|3744.16|3734.16|3745.34|3735.34|3745.36|3735.36|3744.16|3734.16|37
1620907170000|2021-05-13 11:59:30|3745.37|3735.37|3746.77|3736.77|3747.07|3737.07|3745.26|3735.26|35
1620907180000|2021-05-13 11:59:40|3746.91|3736.91|3746.06|3736.06|3746.91|3736.91|3745.77|3735.77|39
1620907190000|2021-05-13 11:59:50|3746.1|3736.1|3750.51|3740.51|3750.51|3740.51|3746.04|3736.04|36
1620907200000|2021-05-13 12:00:00|3750.78|3740.78|3752.87|3742.87|3753.05|3743.05|3750.78|3740.78|37
1620907210000|2021-05-13 12:00:10|3752.93|3742.93|3753.9|3743.9|3754.06|3744.06|3751.69|3741.69|36
1620907220000|2021-05-13 12:00:20|3753.99|3743.99|3751.16|3741.16|3754.41|3744.41|3751.14|3741.14|24
1620907230000|2021-05-13 12:00:30|3751.17|3741.17|3749.16|3739.16|3751.46|3741.46|3749.13|3739.13|37
1620907240000|2021-05-13 12:00:40|3749.07|3739.07|3744.88|3734.88|3749.15|3739.15|3744.61|3734.61|35
1620907250000|2021-05-13 12:00:50|3744.83|3734.83|3742.45|3732.45|3747.53|3737.53|3742.45|3732.45|39
1620907260000|2021-05-13 12:01:00|3742.22|3732.22|3738.76|3728.76|3742.64|3732.64|3738.44|3728.44|38
1620907270000|2021-05-13 12:01:10|3738.77|3728.77|3731.63|3721.63|3738.77|3728.77|3731.3|3721.3|38
1620907280000|2021-05-13 12:01:20|3731.68|3721.68|3732.42|3722.42|3737.54|3727.54|3731.56|3721.56|38
1620907290000|2021-05-13 12:01:30|3732.47|3722.47|3730.32|3720.32|3733.83|3723.83|3730.18|3720.18|38
1620907300000|2021-05-13 12:01:40|3730.37|3720.37|3733.67|3723.67|3734.03|3724.03|3730.34|3720.34|40
1620907310000|2021-05-13 12:01:50|3733.4|3723.4|3732.04|3722.04|3733.4|3723.4|3730.61|3720.61|40
1620907320000|2021-05-13 12:02:00|3732.18|3722.18|3735.99|3725.99|3736.19|3726.19|3732.18|3722.18|39
1620907330000|2021-05-13 12:02:10|3735.94|3725.94|3741.74|3731.74|3741.9|3731.9|3735.94|3725.94|39
1620907340000|2021-05-13 12:02:20|3741.53|3731.53|3746.14|3736.14|3746.65|3736.65|3741.43|3731.43|38
1620907350000|2021-05-13 12:02:30|3746.64|3736.64|3746.18|3736.18|3749.01|3739.01|3745.35|3735.35|37
1620907360000|2021-05-13 12:02:40|3745.81|3735.81|3743.06|3733.06|3746.57|3736.57|3743.06|3733.06|37
1620907370000|2021-05-13 12:02:50|3742.88|3732.88|3740.7|3730.7|3742.88|3732.88|3738.55|3728.55|39
1620907380000|2021-05-13 12:03:00|3740.62|3730.62|3735.42|3725.42|3740.94|3730.94|3735.42|3725.42|39
1620907390000|2021-05-13 12:03:10|3735.25|3725.25|3733.87|3723.87|3735.25|3725.25|3733.07|3723.07|37
1620907400000|2021-05-13 12:03:20|3734.54|3724.54|3734.21|3724.21|3735.45|3725.45|3732.13|3722.13|39
1620907410000|2021-05-13 12:03:30|3734.24|3724.24|3727.34|3717.34|3734.4|3724.4|3727.34|3717.34|40
1620907420000|2021-05-13 12:03:40|3727.81|3717.81|3732.4|3722.4|3732.4|3722.4|3727.56|3717.56|39
1620907430000|2021-05-13 12:03:50|3732.12|3722.12|3728.31|3718.31|3732.96|3722.96|3727.87|3717.87|38
1620907440000|2021-05-13 12:04:00|3728.46|3718.46|3732.27|3722.27|3732.27|3722.27|3728.46|3718.46|40
1620907450000|2021-05-13 12:04:10|3732.7|3722.7|3738.68|3728.68|3738.7|3728.7|3732.66|3722.66|38
1620907460000|2021-05-13 12:04:20|3738.59|3728.59|3736.72|3726.72|3740.51|3730.51|3735.76|3725.76|40
1620907470000|2021-05-13 12:04:30|3736.61|3726.61|3736|3726|3736.61|3726.61|3734.75|3724.75|37
1620907480000|2021-05-13 12:04:40|3735.82|3725.82|3728|3718|3736.4|3726.4|3727.83|3717.83|38
1620907490000|2021-05-13 12:04:50|3727.45|3717.45|3724.95|3714.95|3729.54|3719.54|3724.95|3714.95|38
1620907500000|2021-05-13 12:05:00|3725.19|3715.19|3724.12|3714.12|3725.31|3715.31|3723.71|3713.71|39
1620907510000|2021-05-13 12:05:10|3724.27|3714.27|3718.08|3708.08|3724.49|3714.49|3718.08|3708.08|40
1620907520000|2021-05-13 12:05:20|3716.36|3706.36|3715.09|3705.09|3716.7|3706.7|3713.62|3703.62|39
1620907530000|2021-05-13 12:05:30|3715.06|3705.06|3717.4|3707.4|3717.44|3707.44|3714.92|3704.92|39
1620907540000|2021-05-13 12:05:40|3717.08|3707.08|3720.43|3710.43|3721.05|3711.05|3716.8|3706.8|38
1620907550000|2021-05-13 12:05:50|3720.22|3710.22|3718.15|3708.15|3720.22|3710.22|3717.65|3707.65|39
1620907560000|2021-05-13 12:06:00|3718.01|3708.01|3718.98|3708.98|3719.09|3709.09|3716.51|3706.51|39
1620907570000|2021-05-13 12:06:10|3719.02|3709.02|3720.84|3710.84|3720.84|3710.84|3717.36|3707.36|39
1620907580000|2021-05-13 12:06:20|3720.68|3710.68|3718.89|3708.89|3720.73|3710.73|3717.35|3707.35|38
1620907590000|2021-05-13 12:06:30|3719.72|3709.72|3725.07|3715.07|3725.07|3715.07|3719.56|3709.56|39
1620907600000|2021-05-13 12:06:40|3725.1|3715.1|3724.48|3714.48|3729.59|3719.59|3724.26|3714.26|38
1620907610000|2021-05-13 12:06:50|3724.23|3714.23|3719.36|3709.36|3724.83|3714.83|3719.23|3709.23|37
1620907620000|2021-05-13 12:07:00|3719.21|3709.21|3722.58|3712.58|3723.11|3713.11|3718.97|3708.97|39
1620907630000|2021-05-13 12:07:10|3722.56|3712.56|3722.94|3712.94|3722.99|3712.99|3721.39|3711.39|39
1620907640000|2021-05-13 12:07:20|3722.98|3712.98|3722.87|3712.87|3725.1|3715.1|3722.87|3712.87|38
1620907650000|2021-05-13 12:07:30|3722.83|3712.83|3722.47|3712.47|3723.2|3713.2|3722.39|3712.39|30
1620907660000|2021-05-13 12:07:40|3722.63|3712.63|3718.02|3708.02|3722.63|3712.63|3718.02|3708.02|37
1620907670000|2021-05-13 12:07:50|3718.01|3708.01|3717.12|3707.12|3718.1|3708.1|3716.82|3706.82|31
1620907680000|2021-05-13 12:08:00|3717.01|3707.01|3719.2|3709.2|3719.2|3709.2|3715.96|3705.96|38
1620907690000|2021-05-13 12:08:10|3719.29|3709.29|3720.83|3710.83|3720.92|3710.92|3719.05|3709.05|40
1620907700000|2021-05-13 12:08:20|3720.62|3710.62|3714.97|3704.97|3720.66|3710.66|3714.97|3704.97|39
1620907710000|2021-05-13 12:08:30|3714.9|3704.9|3714.26|3704.26|3715.84|3705.84|3714.24|3704.24|38
1620907720000|2021-05-13 12:08:40|3714.23|3704.23|3712.09|3702.09|3714.65|3704.65|3710.4|3700.4|37
1620907730000|2021-05-13 12:08:50|3712|3702|3713.61|3703.61|3713.81|3703.81|3711.43|3701.43|39
1620907740000|2021-05-13 12:09:00|3713.62|3703.62|3715.82|3705.82|3716.65|3706.65|3713.17|3703.17|39
1620907750000|2021-05-13 12:09:10|3715.84|3705.84|3721.12|3711.12|3721.16|3711.16|3715.54|3705.54|36
1620907760000|2021-05-13 12:09:20|3721.24|3711.24|3720.94|3710.94|3723.59|3713.59|3720.94|3710.94|38
1620907770000|2021-05-13 12:09:30|3720.51|3710.51|3722.32|3712.32|3723.26|3713.26|3719.76|3709.76|38
1620907780000|2021-05-13 12:09:40|3721.31|3711.31|3720.83|3710.83|3724.04|3714.04|3719.4|3709.4|37
1620907790000|2021-05-13 12:09:50|3721.11|3711.11|3720.92|3710.92|3722.05|3712.05|3720.92|3710.92|36
1620907800000|2021-05-13 12:10:00|3720.7|3710.7|3726.35|3716.35|3727.23|3717.23|3720.7|3710.7|38
1620907810000|2021-05-13 12:10:10|3726.28|3716.28|3724.8|3714.8|3726.36|3716.36|3723.81|3713.81|38
1620907820000|2021-05-13 12:10:20|3724.97|3714.97|3723.5|3713.5|3725.63|3715.63|3723.45|3713.45|35
1620907830000|2021-05-13 12:10:30|3723.97|3713.97|3724.05|3714.05|3724.74|3714.74|3723.97|3713.97|36
1620907840000|2021-05-13 12:10:40|3724.08|3714.08|3724.01|3714.01|3725.23|3715.23|3723.92|3713.92|35
1620907850000|2021-05-13 12:10:50|3724.07|3714.07|3721.6|3711.6|3726.44|3716.44|3721.6|3711.6|36
1620907860000|2021-05-13 12:11:00|3721.61|3711.61|3724.56|3714.56|3724.56|3714.56|3720.68|3710.68|37
1620907870000|2021-05-13 12:11:10|3724.48|3714.48|3725.61|3715.61|3727.05|3717.05|3724.48|3714.48|38
1620907880000|2021-05-13 12:11:20|3725.7|3715.7|3725.07|3715.07|3729.4|3719.4|3724.79|3714.79|40
1620907890000|2021-05-13 12:11:30|3724.96|3714.96|3725.85|3715.85|3728.57|3718.57|3724.79|3714.79|40
1620907900000|2021-05-13 12:11:40|3726.14|3716.14|3732.88|3722.88|3733.02|3723.02|3726.07|3716.07|38
1620907910000|2021-05-13 12:11:50|3732.85|3722.85|3732.55|3722.55|3733.35|3723.35|3730.67|3720.67|38
1620907920000|2021-05-13 12:12:00|3733|3723|3735.5|3725.5|3735.5|3725.5|3732.85|3722.85|40
1620907930000|2021-05-13 12:12:10|3735.39|3725.39|3740.63|3730.63|3740.76|3730.76|3735.39|3725.39|40
1620907940000|2021-05-13 12:12:20|3740.61|3730.61|3741.44|3731.44|3741.44|3731.44|3738.82|3728.82|38
1620907950000|2021-05-13 12:12:30|3741.33|3731.33|3748.72|3738.72|3748.72|3738.72|3741.1|3731.1|39
1620907960000|2021-05-13 12:12:40|3749.25|3739.25|3753.38|3743.38|3753.55|3743.55|3749.25|3739.25|38
1620907970000|2021-05-13 12:12:50|3753.55|3743.55|3759.1|3749.1|3759.46|3749.46|3753.55|3743.55|38
1620907980000|2021-05-13 12:13:00|3759.14|3749.14|3754.86|3744.86|3759.14|3749.14|3753.66|3743.66|36
1620907990000|2021-05-13 12:13:10|3755|3745|3753.27|3743.27|3756.78|3746.78|3753.27|3743.27|37
1620908000000|2021-05-13 12:13:20|3753.79|3743.79|3751.27|3741.27|3753.79|3743.79|3750.48|3740.48|40
1620908010000|2021-05-13 12:13:30|3751.26|3741.26|3753.69|3743.69|3755.07|3745.07|3750.91|3740.91|39
1620908020000|2021-05-13 12:13:40|3754.02|3744.02|3755.39|3745.39|3755.76|3745.76|3753.9|3743.9|38
1620908030000|2021-05-13 12:13:50|3755.28|3745.28|3755.05|3745.05|3755.46|3745.46|3753.95|3743.95|37
1620908040000|2021-05-13 12:14:00|3754.99|3744.99|3756.03|3746.03|3759.34|3749.34|3754.75|3744.75|40
1620908050000|2021-05-13 12:14:10|3756.23|3746.23|3760.76|3750.76|3763.06|3753.06|3756.23|3746.23|38
1620908060000|2021-05-13 12:14:20|3760.64|3750.64|3758.74|3748.74|3761.06|3751.06|3758.68|3748.68|38
1620908070000|2021-05-13 12:14:30|3758.68|3748.68|3760.88|3750.88|3760.88|3750.88|3758.68|3748.68|39
1620908080000|2021-05-13 12:14:40|3760.82|3750.82|3758.2|3748.2|3760.88|3750.88|3758.2|3748.2|33
1620908090000|2021-05-13 12:14:50|3758.22|3748.22|3761.3|3751.3|3761.8|3751.8|3758.21|3748.21|36
1620908100000|2021-05-13 12:15:00|3761.62|3751.62|3765.54|3755.54|3765.57|3755.57|3761.62|3751.62|38
1620908110000|2021-05-13 12:15:10|3765.14|3755.14|3773.78|3763.78|3773.78|3763.78|3765.14|3755.14|39
1620908120000|2021-05-13 12:15:20|3773.86|3763.86|3778.41|3768.41|3778.41|3768.41|3773.86|3763.86|37
1620908130000|2021-05-13 12:15:30|3778.53|3768.53|3776.64|3766.64|3779.26|3769.26|3776.64|3766.64|40
1620908140000|2021-05-13 12:15:40|3776.71|3766.71|3776.08|3766.08|3776.77|3766.77|3775.03|3765.03|36
1620908150000|2021-05-13 12:15:50|3776.06|3766.06|3777.83|3767.83|3777.83|3767.83|3774.78|3764.78|40
1620908160000|2021-05-13 12:16:00|3777.93|3767.93|3777.42|3767.42|3778.38|3768.38|3774.73|3764.73|40
1620908170000|2021-05-13 12:16:10|3777.41|3767.41|3777.28|3767.28|3778.15|3768.15|3776.04|3766.04|38
1620908180000|2021-05-13 12:16:20|3777.4|3767.4|3777.23|3767.23|3777.53|3767.53|3776.17|3766.17|36
1620908190000|2021-05-13 12:16:30|3777.28|3767.28|3778.91|3768.91|3780.23|3770.23|3777.28|3767.28|36
1620908200000|2021-05-13 12:16:40|3779.15|3769.15|3779.54|3769.54|3780.44|3770.44|3779.15|3769.15|30
1620908210000|2021-05-13 12:16:50|3779.61|3769.61|3779.86|3769.86|3779.87|3769.87|3779.11|3769.11|35
1620908220000|2021-05-13 12:17:00|3779.85|3769.85|3778.58|3768.58|3779.85|3769.85|3778.32|3768.32|37
1620908230000|2021-05-13 12:17:10|3778.51|3768.51|3775.27|3765.27|3778.51|3768.51|3774.46|3764.46|38
1620908240000|2021-05-13 12:17:20|3775.59|3765.59|3780.24|3770.24|3780.31|3770.31|3775.56|3765.56|40
1620908250000|2021-05-13 12:17:30|3780.18|3770.18|3781.24|3771.24|3781.24|3771.24|3778.56|3768.56|35
1620908260000|2021-05-13 12:17:40|3781.46|3771.46|3785.38|3775.38|3785.38|3775.38|3781.46|3771.46|38
1620908270000|2021-05-13 12:17:50|3785.54|3775.54|3787.49|3777.49|3787.53|3777.53|3784.94|3774.94|38
1620908280000|2021-05-13 12:18:00|3787.68|3777.68|3791.44|3781.44|3791.7|3781.7|3787.65|3777.65|38
1620908290000|2021-05-13 12:18:10|3791.3|3781.3|3792.5|3782.5|3793.98|3783.98|3791.24|3781.24|39
1620908300000|2021-05-13 12:18:20|3792.37|3782.37|3795.62|3785.62|3795.62|3785.62|3791.78|3781.78|35
1620908310000|2021-05-13 12:18:30|3795.59|3785.59|3798.78|3788.78|3799.53|3789.53|3795.59|3785.59|37
1620908320000|2021-05-13 12:18:40|3798.17|3788.17|3798.58|3788.58|3799.13|3789.13|3795.32|3785.32|39
1620908330000|2021-05-13 12:18:50|3798.76|3788.76|3800.16|3790.16|3800.5|3790.5|3797.36|3787.36|39
1620908340000|2021-05-13 12:19:00|3800.17|3790.17|3799.54|3789.54|3800.96|3790.96|3797.38|3787.38|40
1620908350000|2021-05-13 12:19:10|3799.65|3789.65|3803.19|3793.19|3803.97|3793.97|3799.65|3789.65|38
1620908360000|2021-05-13 12:19:20|3803|3793|3806.18|3796.18|3807.04|3797.04|3803|3793|38
1620908370000|2021-05-13 12:19:30|3805.98|3795.98|3805.55|3795.55|3805.98|3795.98|3802.71|3792.71|40
1620908380000|2021-05-13 12:19:40|3805.56|3795.56|3808.7|3798.7|3809.37|3799.37|3805.01|3795.01|38
1620908390000|2021-05-13 12:19:50|3808.22|3798.22|3812.91|3802.91|3813.09|3803.09|3807.12|3797.12|38
1620908400000|2021-05-13 12:20:00|3812.68|3802.68|3808.48|3798.48|3812.68|3802.68|3808.43|3798.43|36
1620908410000|2021-05-13 12:20:10|3808.65|3798.65|3805.65|3795.65|3811.33|3801.33|3805.65|3795.65|34
1620908420000|2021-05-13 12:20:20|3805.41|3795.41|3806.99|3796.99|3808.58|3798.58|3805.24|3795.24|36
1620908430000|2021-05-13 12:20:30|3807.04|3797.04|3814.14|3804.14|3814.14|3804.14|3805.59|3795.59|37
1620908440000|2021-05-13 12:20:40|3814.26|3804.26|3820.35|3810.35|3820.46|3810.46|3813.83|3803.83|37
1620908450000|2021-05-13 12:20:50|3820.39|3810.39|3818.42|3808.42|3820.39|3810.39|3815.33|3805.33|38
1620908460000|2021-05-13 12:21:00|3818.25|3808.25|3821.39|3811.39|3821.39|3811.39|3818.19|3808.19|36
1620908470000|2021-05-13 12:21:10|3821.31|3811.31|3819.87|3809.87|3821.44|3811.44|3818.42|3808.42|35
1620908480000|2021-05-13 12:21:20|3820.16|3810.16|3823.43|3813.43|3823.55|3813.55|3820.16|3810.16|32
1620908490000|2021-05-13 12:21:30|3823.44|3813.44|3821.6|3811.6|3823.62|3813.62|3819.8|3809.8|38
1620908500000|2021-05-13 12:21:40|3821.61|3811.61|3818.24|3808.24|3821.94|3811.94|3818.24|3808.24|39
1620908510000|2021-05-13 12:21:50|3818.27|3808.27|3824.09|3814.09|3824.09|3814.09|3818.27|3808.27|36
1620908520000|2021-05-13 12:22:00|3824|3814|3827.78|3817.78|3827.78|3817.78|3822.71|3812.71|36
1620908530000|2021-05-13 12:22:10|3827.89|3817.89|3825.75|3815.75|3829.1|3819.1|3825.75|3815.75|37
1620908540000|2021-05-13 12:22:20|3825.31|3815.31|3826.53|3816.53|3828.52|3818.52|3825.31|3815.31|35
1620908550000|2021-05-13 12:22:30|3826.5|3816.5|3827.29|3817.29|3828.52|3818.52|3826.29|3816.29|36
1620908560000|2021-05-13 12:22:40|3827.37|3817.37|3827.12|3817.12|3827.63|3817.63|3826.36|3816.36|36
1620908570000|2021-05-13 12:22:50|3827.08|3817.08|3824.13|3814.13|3827.08|3817.08|3822.76|3812.76|35
1620908580000|2021-05-13 12:23:00|3824.12|3814.12|3819.21|3809.21|3824.12|3814.12|3819.21|3809.21|38
1620908590000|2021-05-13 12:23:10|3819.24|3809.24|3820.66|3810.66|3821.38|3811.38|3819.15|3809.15|38
1620908600000|2021-05-13 12:23:20|3820.57|3810.57|3828.68|3818.68|3828.68|3818.68|3819.61|3809.61|35
1620908610000|2021-05-13 12:23:30|3828.71|3818.71|3827.83|3817.83|3828.9|3818.9|3827.34|3817.34|33
1620908620000|2021-05-13 12:23:40|3827.78|3817.78|3829.81|3819.81|3829.92|3819.92|3827.01|3817.01|37
1620908630000|2021-05-13 12:23:50|3829.72|3819.72|3829.08|3819.08|3829.72|3819.72|3827.77|3817.77|39
1620908640000|2021-05-13 12:24:00|3829.12|3819.12|3830.06|3820.06|3830.07|3820.07|3829.12|3819.12|32
1620908650000|2021-05-13 12:24:10|3830.07|3820.07|3832.37|3822.37|3833.88|3823.88|3830.07|3820.07|27
1620908660000|2021-05-13 12:24:20|3832.39|3822.39|3828.36|3818.36|3832.62|3822.62|3828.36|3818.36|33
1620908670000|2021-05-13 12:24:30|3828.15|3818.15|3831.99|3821.99|3832.04|3822.04|3827.81|3817.81|34
1620908680000|2021-05-13 12:24:40|3831.91|3821.91|3831.61|3821.61|3831.91|3821.91|3831.43|3821.43|30
1620908690000|2021-05-13 12:24:50|3831.59|3821.59|3829|3819|3831.62|3821.62|3828.9|3818.9|36
1620908700000|2021-05-13 12:25:00|3828.98|3818.98|3831.78|3821.78|3831.96|3821.96|3828.55|3818.55|30
1620908710000|2021-05-13 12:25:10|3831.71|3821.71|3821.18|3811.18|3831.71|3821.71|3821.18|3811.18|38
1620908720000|2021-05-13 12:25:20|3821.17|3811.17|3824.13|3814.13|3825.56|3815.56|3820.73|3810.73|37
1620908730000|2021-05-13 12:25:30|3824.07|3814.07|3821.95|3811.95|3824.35|3814.35|3821.95|3811.95|34
1620908740000|2021-05-13 12:25:40|3821.94|3811.94|3821.63|3811.63|3822.94|3812.94|3820.76|3810.76|35
1620908750000|2021-05-13 12:25:50|3821.65|3811.65|3820.82|3810.82|3822.32|3812.32|3820.33|3810.33|36
1620908760000|2021-05-13 12:26:00|3821.1|3811.1|3820.41|3810.41|3823.41|3813.41|3820.41|3810.41|36
1620908770000|2021-05-13 12:26:10|3820.38|3810.38|3822.55|3812.55|3822.65|3812.65|3819.91|3809.91|33
1620908780000|2021-05-13 12:26:20|3822.25|3812.25|3824.04|3814.04|3824.89|3814.89|3821.53|3811.53|34
1620908790000|2021-05-13 12:26:30|3823.92|3813.92|3822.37|3812.37|3824.49|3814.49|3822.1|3812.1|33
1620908800000|2021-05-13 12:26:40|3822.42|3812.42|3823.17|3813.17|3823.46|3813.46|3820.38|3810.38|32
1620908810000|2021-05-13 12:26:50|3823.19|3813.19|3822.7|3812.7|3824.27|3814.27|3822.58|3812.58|33
1620908820000|2021-05-13 12:27:00|3822.24|3812.24|3826.44|3816.44|3826.45|3816.45|3822.22|3812.22|29
1620908830000|2021-05-13 12:27:10|3826.46|3816.46|3823.7|3813.7|3826.49|3816.49|3823.37|3813.37|33
1620908840000|2021-05-13 12:27:20|3823.84|3813.84|3820.46|3810.46|3823.84|3813.84|3820.12|3810.12|37
1620908850000|2021-05-13 12:27:30|3820.45|3810.45|3816.18|3806.18|3820.84|3810.84|3815.97|3805.97|30
1620908860000|2021-05-13 12:27:40|3816.21|3806.21|3815.34|3805.34|3817.47|3807.47|3814.42|3804.42|38
1620908870000|2021-05-13 12:27:50|3815.15|3805.15|3818.14|3808.14|3818.65|3808.65|3814.52|3804.52|30
1620908880000|2021-05-13 12:28:00|3818.12|3808.12|3814.3|3804.3|3818.14|3808.14|3812.65|3802.65|36
1620908890000|2021-05-13 12:28:10|3813.76|3803.76|3817.67|3807.67|3817.67|3807.67|3812.76|3802.76|38
1620908900000|2021-05-13 12:28:20|3817.64|3807.64|3823.61|3813.61|3823.68|3813.68|3817.64|3807.64|35
1620908910000|2021-05-13 12:28:30|3823.65|3813.65|3823.6|3813.6|3824.52|3814.52|3820.42|3810.42|37
1620908920000|2021-05-13 12:28:40|3823.74|3813.74|3826.13|3816.13|3826.13|3816.13|3823.68|3813.68|35
1620908930000|2021-05-13 12:28:50|3826.39|3816.39|3822.35|3812.35|3827.44|3817.44|3822.35|3812.35|34
1620908940000|2021-05-13 12:29:00|3822.55|3812.55|3827.04|3817.04|3827.04|3817.04|3822.55|3812.55|36
1620908950000|2021-05-13 12:29:10|3826.83|3816.83|3831.3|3821.3|3831.3|3821.3|3825.99|3815.99|35
1620908960000|2021-05-13 12:29:20|3831.54|3821.54|3832.08|3822.08|3832.08|3822.08|3829.7|3819.7|40
1620908970000|2021-05-13 12:29:30|3832.17|3822.17|3830.56|3820.56|3834.2|3824.2|3830.56|3820.56|38
1620908980000|2021-05-13 12:29:40|3830.3|3820.3|3826.74|3816.74|3830.3|3820.3|3825.99|3815.99|37
1620908990000|2021-05-13 12:29:50|3826.72|3816.72|3830.52|3820.52|3830.52|3820.52|3825.95|3815.95|37
1620909000000|2021-05-13 12:30:00|3830.76|3820.76|3829.22|3819.22|3830.97|3820.97|3827.88|3817.88|34
1620909010000|2021-05-13 12:30:10|3829.79|3819.79|3823.04|3813.04|3829.79|3819.79|3823.04|3813.04|38
1620909020000|2021-05-13 12:30:20|3823.17|3813.17|3822.63|3812.63|3823.66|3813.66|3822.62|3812.62|31
1620909030000|2021-05-13 12:30:30|3822.66|3812.66|3820.48|3810.48|3822.9|3812.9|3820.28|3810.28|29
1620909040000|2021-05-13 12:30:40|3819.09|3809.09|3818.04|3808.04|3819.19|3809.19|3816.36|3806.36|34
1620909050000|2021-05-13 12:30:50|3818.74|3808.74|3816.87|3806.87|3818.74|3808.74|3816.65|3806.65|34
1620909060000|2021-05-13 12:31:00|3816.88|3806.88|3829.56|3819.56|3830.2|3820.2|3816.87|3806.87|39
1620909070000|2021-05-13 12:31:10|3829.66|3819.66|3826.36|3816.36|3829.66|3819.66|3823.38|3813.38|38
1620909080000|2021-05-13 12:31:20|3826.18|3816.18|3825.16|3815.16|3828.02|3818.02|3825.09|3815.09|38
1620909090000|2021-05-13 12:31:30|3825.05|3815.05|3824.98|3814.98|3825.71|3815.71|3824.34|3814.34|32
1620909100000|2021-05-13 12:31:40|3824.99|3814.99|3823.16|3813.16|3825.31|3815.31|3823.01|3813.01|26
1620909110000|2021-05-13 12:31:50|3823.56|3813.56|3823.54|3813.54|3824.51|3814.51|3823|3813|26
1620909120000|2021-05-13 12:32:00|3823.98|3813.98|3821.43|3811.43|3824.93|3814.93|3820.21|3810.21|35
1620909130000|2021-05-13 12:32:10|3821.4|3811.4|3821.73|3811.73|3823.98|3813.98|3820.13|3810.13|38
1620909140000|2021-05-13 12:32:20|3821.64|3811.64|3820.09|3810.09|3822.08|3812.08|3820.09|3810.09|29
1620909150000|2021-05-13 12:32:30|3820.29|3810.29|3820.67|3810.67|3821.04|3811.04|3818.95|3808.95|35
1620909160000|2021-05-13 12:32:40|3820.66|3810.66|3821.15|3811.15|3821.72|3811.72|3820.31|3810.31|33
1620909170000|2021-05-13 12:32:50|3821.16|3811.16|3824.06|3814.06|3824.13|3814.13|3820.98|3810.98|33
1620909180000|2021-05-13 12:33:00|3823.92|3813.92|3819.2|3809.2|3823.95|3813.95|3819.2|3809.2|35
1620909190000|2021-05-13 12:33:10|3819.23|3809.23|3817.75|3807.75|3819.25|3809.25|3816.24|3806.24|40
1620909200000|2021-05-13 12:33:20|3817.82|3807.82|3816|3806|3817.82|3807.82|3816|3806|38
1620909210000|2021-05-13 12:33:30|3815.74|3805.74|3813.55|3803.55|3815.94|3805.94|3813.4|3803.4|31
1620909220000|2021-05-13 12:33:40|3813.56|3803.56|3813.05|3803.05|3814.28|3804.28|3812.66|3802.66|28
1620909230000|2021-05-13 12:33:50|3813.02|3803.02|3810.58|3800.58|3813.32|3803.32|3809.71|3799.71|32
1620909240000|2021-05-13 12:34:00|3810.19|3800.19|3813.18|3803.18|3813.3|3803.3|3809.71|3799.71|38
1620909250000|2021-05-13 12:34:10|3813.65|3803.65|3809.95|3799.95|3814.04|3804.04|3809.03|3799.03|30
1620909260000|2021-05-13 12:34:20|3809.94|3799.94|3811.14|3801.14|3811.63|3801.63|3808.59|3798.59|36
1620909270000|2021-05-13 12:34:30|3811.27|3801.27|3812.49|3802.49|3812.7|3802.7|3810.38|3800.38|40
1620909280000|2021-05-13 12:34:40|3812.55|3802.55|3816.23|3806.23|3816.23|3806.23|3812.1|3802.1|38
1620909290000|2021-05-13 12:34:50|3816.25|3806.25|3818.71|3808.71|3818.71|3808.71|3816.25|3806.25|36
1620909300000|2021-05-13 12:35:00|3819.46|3809.46|3814.52|3804.52|3820.13|3810.13|3814.5|3804.5|35
1620909310000|2021-05-13 12:35:10|3814.51|3804.51|3813.63|3803.63|3814.51|3804.51|3810.76|3800.76|35
1620909320000|2021-05-13 12:35:20|3813.79|3803.79|3810.53|3800.53|3815.29|3805.29|3810.38|3800.38|29
1620909330000|2021-05-13 12:35:30|3810.61|3800.61|3805.65|3795.65|3810.72|3800.72|3803.78|3793.78|36
1620909340000|2021-05-13 12:35:40|3805.87|3795.87|3803.06|3793.06|3807.54|3797.54|3802.41|3792.41|38
1620909350000|2021-05-13 12:35:50|3803.11|3793.11|3800.3|3790.3|3805|3795|3796.4|3786.4|40
1620909360000|2021-05-13 12:36:00|3800.03|3790.03|3797.47|3787.47|3805.53|3795.53|3796.22|3786.22|38
1620909370000|2021-05-13 12:36:10|3797.58|3787.58|3798.62|3788.62|3802.86|3792.86|3797.21|3787.21|35
1620909380000|2021-05-13 12:36:20|3798.63|3788.63|3803.13|3793.13|3803.91|3793.91|3798.18|3788.18|37
1620909390000|2021-05-13 12:36:30|3803.11|3793.11|3801.51|3791.51|3803.32|3793.32|3801.25|3791.25|38
1620909400000|2021-05-13 12:36:40|3801.62|3791.62|3802.78|3792.78|3802.83|3792.83|3801.6|3791.6|27
1620909410000|2021-05-13 12:36:50|3802.83|3792.83|3803.16|3793.16|3803.48|3793.48|3802.56|3792.56|33
1620909420000|2021-05-13 12:37:00|3803.2|3793.2|3800.22|3790.22|3803.21|3793.21|3800.22|3790.22|29
1620909430000|2021-05-13 12:37:10|3800.36|3790.36|3798.49|3788.49|3800.36|3790.36|3798.31|3788.31|33
1620909440000|2021-05-13 12:37:20|3798.46|3788.46|3794.72|3784.72|3798.53|3788.53|3794.72|3784.72|39
1620909450000|2021-05-13 12:37:30|3794.71|3784.71|3791.91|3781.91|3795.38|3785.38|3791.91|3781.91|36
1620909460000|2021-05-13 12:37:40|3791.88|3781.88|3780.17|3770.17|3791.88|3781.88|3777.1|3767.1|39
1620909470000|2021-05-13 12:37:50|3780.24|3770.24|3782.89|3772.89|3783.98|3773.98|3779.35|3769.35|40
1620909480000|2021-05-13 12:38:00|3782.38|3772.38|3782.35|3772.35|3783.81|3773.81|3780.66|3770.66|33
1620909490000|2021-05-13 12:38:10|3783.1|3773.1|3777.39|3767.39|3784.66|3774.66|3777.28|3767.28|37
1620909500000|2021-05-13 12:38:20|3777.51|3767.51|3779.32|3769.32|3780.94|3770.94|3777.51|3767.51|33
1620909510000|2021-05-13 12:38:30|3779.24|3769.24|3775.51|3765.51|3779.24|3769.24|3772.52|3762.52|38
1620909520000|2021-05-13 12:38:40|3775.35|3765.35|3769.88|3759.88|3777.6|3767.6|3768.37|3758.37|40
1620909530000|2021-05-13 12:38:50|3769.83|3759.83|3767.75|3757.75|3770.51|3760.51|3767.3|3757.3|37
1620909540000|2021-05-13 12:39:00|3767.91|3757.91|3763.74|3753.74|3767.92|3757.92|3763.55|3753.55|37
1620909550000|2021-05-13 12:39:10|3764.04|3754.04|3763.29|3753.29|3765.33|3755.33|3763.29|3753.29|36
1620909560000|2021-05-13 12:39:20|3763.3|3753.3|3765.02|3755.02|3765.28|3755.28|3761.48|3751.48|35
1620909570000|2021-05-13 12:39:30|3765|3755|3763.8|3753.8|3767.52|3757.52|3763.8|3753.8|38
1620909580000|2021-05-13 12:39:40|3763.78|3753.78|3763.17|3753.17|3763.78|3753.78|3761.18|3751.18|34
1620909590000|2021-05-13 12:39:50|3763.35|3753.35|3762.13|3752.13|3763.69|3753.69|3760.02|3750.02|38
1620909600000|2021-05-13 12:40:00|3761.98|3751.98|3767.99|3757.99|3767.99|3757.99|3761.98|3751.98|38
1620909610000|2021-05-13 12:40:10|3768.23|3758.23|3771.73|3761.73|3772.66|3762.66|3767.83|3757.83|37
1620909620000|2021-05-13 12:40:20|3771.83|3761.83|3772.6|3762.6|3773.27|3763.27|3771.83|3761.83|36
1620909630000|2021-05-13 12:40:30|3772.56|3762.56|3776.86|3766.86|3777.09|3767.09|3772.51|3762.51|32
1620909640000|2021-05-13 12:40:40|3776.88|3766.88|3774.39|3764.39|3776.88|3766.88|3773.92|3763.92|40
1620909650000|2021-05-13 12:40:50|3774.36|3764.36|3775.78|3765.78|3775.9|3765.9|3774.16|3764.16|34
1620909660000|2021-05-13 12:41:00|3775.7|3765.7|3778.49|3768.49|3779.77|3769.77|3775.7|3765.7|37
1620909670000|2021-05-13 12:41:10|3778.63|3768.63|3777.2|3767.2|3778.63|3768.63|3775.31|3765.31|32
1620909680000|2021-05-13 12:41:20|3776.99|3766.99|3778.84|3768.84|3778.86|3768.86|3776.71|3766.71|29
1620909690000|2021-05-13 12:41:30|3778.89|3768.89|3787.08|3777.08|3787.08|3777.08|3778.89|3768.89|36
1620909700000|2021-05-13 12:41:40|3786.99|3776.99|3787.53|3777.53|3787.82|3777.82|3785.79|3775.79|38
1620909710000|2021-05-13 12:41:50|3787.62|3777.62|3790.01|3780.01|3790.01|3780.01|3787.62|3777.62|29
1620909720000|2021-05-13 12:42:00|3790.22|3780.22|3788.78|3778.78|3791.53|3781.53|3788.78|3778.78|27
1620909730000|2021-05-13 12:42:10|3788.74|3778.74|3783.71|3773.71|3788.74|3778.74|3782.65|3772.65|35
1620909740000|2021-05-13 12:42:20|3783.75|3773.75|3784.76|3774.76|3785.43|3775.43|3782.57|3772.57|34
1620909750000|2021-05-13 12:42:30|3785.02|3775.02|3788.88|3778.88|3790.36|3780.36|3785.02|3775.02|34
1620909760000|2021-05-13 12:42:40|3788.84|3778.84|3787.08|3777.08|3788.85|3778.85|3786.21|3776.21|32
1620909770000|2021-05-13 12:42:50|3787.09|3777.09|3787.08|3777.08|3787.15|3777.15|3784.59|3774.59|31
1620909780000|2021-05-13 12:43:00|3787.09|3777.09|3791.81|3781.81|3791.81|3781.81|3787.05|3777.05|32
1620909790000|2021-05-13 12:43:10|3791.79|3781.79|3791.12|3781.12|3791.79|3781.79|3789.75|3779.75|38
1620909800000|2021-05-13 12:43:20|3791.24|3781.24|3789.85|3779.85|3791.64|3781.64|3789.85|3779.85|34
1620909810000|2021-05-13 12:43:30|3789.75|3779.75|3790.75|3780.75|3790.75|3780.75|3788.21|3778.21|32
1620909820000|2021-05-13 12:43:40|3790.81|3780.81|3788.19|3778.19|3791.19|3781.19|3788.19|3778.19|39
1620909830000|2021-05-13 12:43:50|3788.05|3778.05|3786.85|3776.85|3788.1|3778.1|3783.34|3773.34|38
1620909840000|2021-05-13 12:44:00|3786.74|3776.74|3791.76|3781.76|3792.03|3782.03|3786.74|3776.74|35
1620909850000|2021-05-13 12:44:10|3791.81|3781.81|3791.44|3781.44|3791.93|3781.93|3790.82|3780.82|32
1620909860000|2021-05-13 12:44:20|3791.45|3781.45|3788.68|3778.68|3791.45|3781.45|3788.68|3778.68|21
1620909870000|2021-05-13 12:44:30|3787.84|3777.84|3790.53|3780.53|3790.57|3780.57|3786.06|3776.06|37
1620909880000|2021-05-13 12:44:40|3790.54|3780.54|3792.8|3782.8|3793.56|3783.56|3790.54|3780.54|33
1620909890000|2021-05-13 12:44:50|3793.03|3783.03|3793.06|3783.06|3794.72|3784.72|3792.78|3782.78|28
1620909900000|2021-05-13 12:45:00|3793.51|3783.51|3796.28|3786.28|3796.46|3786.46|3792.9|3782.9|33
1620909910000|2021-05-13 12:45:10|3796.29|3786.29|3804.05|3794.05|3804.05|3794.05|3796.16|3786.16|35
1620909920000|2021-05-13 12:45:20|3804.41|3794.41|3811.49|3801.49|3811.49|3801.49|3803.64|3793.64|35
1620909930000|2021-05-13 12:45:30|3811.51|3801.51|3813.49|3803.49|3814.74|3804.74|3811.42|3801.42|39
1620909940000|2021-05-13 12:45:40|3813.2|3803.2|3814.6|3804.6|3817.43|3807.43|3813.2|3803.2|37
1620909950000|2021-05-13 12:45:50|3814.44|3804.44|3818.4|3808.4|3819.07|3809.07|3814.32|3804.32|40
1620909960000|2021-05-13 12:46:00|3818.17|3808.17|3818.35|3808.35|3818.51|3808.51|3815.98|3805.98|38
1620909970000|2021-05-13 12:46:10|3818.59|3808.59|3818.43|3808.43|3818.59|3808.59|3815.24|3805.24|33
1620909980000|2021-05-13 12:46:20|3818.35|3808.35|3817.84|3807.84|3819.99|3809.99|3817.82|3807.82|38
1620909990000|2021-05-13 12:46:30|3817.65|3807.65|3814.21|3804.21|3818.3|3808.3|3814.21|3804.21|39
1620910000000|2021-05-13 12:46:40|3812.51|3802.51|3813.15|3803.15|3813.16|3803.16|3811.17|3801.17|37
1620910010000|2021-05-13 12:46:50|3813.11|3803.11|3811.93|3801.93|3814.06|3804.06|3811.76|3801.76|37
1620910020000|2021-05-13 12:47:00|3812.05|3802.05|3808.33|3798.33|3812.05|3802.05|3807.02|3797.02|37
1620910030000|2021-05-13 12:47:10|3808.23|3798.23|3815.39|3805.39|3815.77|3805.77|3808.23|3798.23|37
1620910040000|2021-05-13 12:47:20|3815.21|3805.21|3813.4|3803.4|3815.37|3805.37|3812.89|3802.89|34
1620910050000|2021-05-13 12:47:30|3813.41|3803.41|3812.24|3802.24|3813.56|3803.56|3811.54|3801.54|34
1620910060000|2021-05-13 12:47:40|3813.1|3803.1|3814.15|3804.15|3814.15|3804.15|3812.26|3802.26|38
1620910070000|2021-05-13 12:47:50|3814.19|3804.19|3813.41|3803.41|3814.79|3804.79|3813.18|3803.18|34
1620910080000|2021-05-13 12:48:00|3813.74|3803.74|3811.02|3801.02|3813.74|3803.74|3810.43|3800.43|35
1620910090000|2021-05-13 12:48:10|3811.41|3801.41|3807.62|3797.62|3811.42|3801.42|3807.62|3797.62|32
1620910100000|2021-05-13 12:48:20|3807.45|3797.45|3804.57|3794.57|3807.45|3797.45|3802.17|3792.17|35
1620910110000|2021-05-13 12:48:30|3801.2|3791.2|3805.42|3795.42|3806.08|3796.08|3800.97|3790.97|35
1620910120000|2021-05-13 12:48:40|3805.37|3795.37|3798.36|3788.36|3805.37|3795.37|3798.35|3788.35|31
1620910130000|2021-05-13 12:48:50|3798.1|3788.1|3795.65|3785.65|3798.1|3788.1|3795.32|3785.32|36
1620910140000|2021-05-13 12:49:00|3795.66|3785.66|3795.89|3785.89|3797.16|3787.16|3795.66|3785.66|33
1620910150000|2021-05-13 12:49:10|3795.85|3785.85|3800.6|3790.6|3800.6|3790.6|3795.64|3785.64|37
1620910160000|2021-05-13 12:49:20|3800.65|3790.65|3800.71|3790.71|3801.5|3791.5|3799.96|3789.96|29
1620910170000|2021-05-13 12:49:30|3800.74|3790.74|3797.06|3787.06|3800.74|3790.74|3796.93|3786.93|27
1620910180000|2021-05-13 12:49:40|3797.01|3787.01|3790.78|3780.78|3797.01|3787.01|3790.37|3780.37|34
1620910190000|2021-05-13 12:49:50|3790.81|3780.81|3787.52|3777.52|3790.81|3780.81|3784.87|3774.87|38
1620910200000|2021-05-13 12:50:00|3787.55|3777.55|3785.48|3775.48|3787.55|3777.55|3785.34|3775.34|30
1620910210000|2021-05-13 12:50:10|3785.51|3775.51|3794.34|3784.34|3794.34|3784.34|3785.33|3775.33|38
1620910220000|2021-05-13 12:50:20|3794.13|3784.13|3796.26|3786.26|3796.26|3786.26|3792.84|3782.84|37
1620910230000|2021-05-13 12:50:30|3796.25|3786.25|3794.08|3784.08|3796.33|3786.33|3793.3|3783.3|26
1620910240000|2021-05-13 12:50:40|3795.17|3785.17|3795.79|3785.79|3797.8|3787.8|3795.17|3785.17|38
1620910250000|2021-05-13 12:50:50|3795.56|3785.56|3802.86|3792.86|3804.46|3794.46|3794.18|3784.18|40
1620910260000|2021-05-13 12:51:00|3802.79|3792.79|3811.01|3801.01|3812.28|3802.28|3802.74|3792.74|37
1620910270000|2021-05-13 12:51:10|3810.88|3800.88|3808.98|3798.98|3810.88|3800.88|3807.77|3797.77|33
1620910280000|2021-05-13 12:51:20|3809.01|3799.01|3810.92|3800.92|3811.3|3801.3|3808.39|3798.39|34
1620910290000|2021-05-13 12:51:30|3810.81|3800.81|3806.62|3796.62|3810.81|3800.81|3806.44|3796.44|39
1620910300000|2021-05-13 12:51:40|3806.61|3796.61|3799.55|3789.55|3806.61|3796.61|3798.66|3788.66|37
1620910310000|2021-05-13 12:51:50|3799.35|3789.35|3802.14|3792.14|3802.84|3792.84|3799.22|3789.22|39
1620910320000|2021-05-13 12:52:00|3801.95|3791.95|3797.15|3787.15|3802.25|3792.25|3796.2|3786.2|36
1620910330000|2021-05-13 12:52:10|3797.22|3787.22|3795.03|3785.03|3797.4|3787.4|3793.32|3783.32|36
1620910340000|2021-05-13 12:52:20|3795.02|3785.02|3793.53|3783.53|3795.16|3785.16|3793.19|3783.19|30
1620910350000|2021-05-13 12:52:30|3793.49|3783.49|3792.28|3782.28|3795.9|3785.9|3791.22|3781.22|37
1620910360000|2021-05-13 12:52:40|3792.22|3782.22|3788.97|3778.97|3792.22|3782.22|3788.79|3778.79|38
1620910370000|2021-05-13 12:52:50|3788.93|3778.93|3788.55|3778.55|3789.68|3779.68|3787.96|3777.96|32
1620910380000|2021-05-13 12:53:00|3788.56|3778.56|3795.09|3785.09|3795.09|3785.09|3788.14|3778.14|33
1620910390000|2021-05-13 12:53:10|3796.05|3786.05|3798.15|3788.15|3798.55|3788.55|3795.45|3785.45|36
1620910400000|2021-05-13 12:53:20|3798.16|3788.16|3798.01|3788.01|3799.71|3789.71|3796.89|3786.89|35
1620910410000|2021-05-13 12:53:30|3798.42|3788.42|3799.43|3789.43|3801.63|3791.63|3798.2|3788.2|32
1620910420000|2021-05-13 12:53:40|3799.5|3789.5|3797.63|3787.63|3801.55|3791.55|3797.63|3787.63|36
1620910430000|2021-05-13 12:53:50|3797.59|3787.59|3799.35|3789.35|3799.35|3789.35|3796.59|3786.59|36
1620910440000|2021-05-13 12:54:00|3798.83|3788.83|3803.08|3793.08|3803.08|3793.08|3798.83|3788.83|36
1620910450000|2021-05-13 12:54:10|3803.13|3793.13|3805.01|3795.01|3805.83|3795.83|3803.13|3793.13|35
1620910460000|2021-05-13 12:54:20|3805|3795|3806.18|3796.18|3806.24|3796.24|3805|3795|33
1620910470000|2021-05-13 12:54:30|3806.14|3796.14|3806.93|3796.93|3806.93|3796.93|3805.09|3795.09|30
1620910480000|2021-05-13 12:54:40|3807.11|3797.11|3802.76|3792.76|3807.97|3797.97|3802.76|3792.76|31
1620910490000|2021-05-13 12:54:50|3802.28|3792.28|3802.6|3792.6|3804.06|3794.06|3801.86|3791.86|33
1620910500000|2021-05-13 12:55:00|3802.61|3792.61|3806.66|3796.66|3806.8|3796.8|3802.43|3792.43|34
1620910510000|2021-05-13 12:55:10|3806.81|3796.81|3806.68|3796.68|3808.5|3798.5|3806.02|3796.02|35
1620910520000|2021-05-13 12:55:20|3806.73|3796.73|3801.82|3791.82|3806.73|3796.73|3801.82|3791.82|38
1620910530000|2021-05-13 12:55:30|3801.78|3791.78|3797.5|3787.5|3802.24|3792.24|3796.67|3786.67|32
1620910540000|2021-05-13 12:55:40|3797.68|3787.68|3794.23|3784.23|3797.68|3787.68|3793.21|3783.21|38
1620910550000|2021-05-13 12:55:50|3794.51|3784.51|3794.54|3784.54|3796.85|3786.85|3793.07|3783.07|39
1620910560000|2021-05-13 12:56:00|3794.58|3784.58|3793.59|3783.59|3794.9|3784.9|3792.79|3782.79|34
1620910570000|2021-05-13 12:56:10|3793.7|3783.7|3798.77|3788.77|3799.39|3789.39|3793.7|3783.7|36
1620910580000|2021-05-13 12:56:20|3798.44|3788.44|3804.94|3794.94|3806.72|3796.72|3796.25|3786.25|40
1620910590000|2021-05-13 12:56:30|3804.79|3794.79|3810.42|3800.42|3810.77|3800.77|3804.6|3794.6|36
1620910600000|2021-05-13 12:56:40|3810.32|3800.32|3809.36|3799.36|3811.53|3801.53|3809.36|3799.36|36
1620910610000|2021-05-13 12:56:50|3809.25|3799.25|3814.29|3804.29|3814.56|3804.56|3809.17|3799.17|39
1620910620000|2021-05-13 12:57:00|3813.74|3803.74|3811.52|3801.52|3813.74|3803.74|3811.52|3801.52|34
1620910630000|2021-05-13 12:57:10|3811.04|3801.04|3809.47|3799.47|3811.3|3801.3|3809.47|3799.47|33
1620910640000|2021-05-13 12:57:20|3808.8|3798.8|3810.3|3800.3|3810.61|3800.61|3808.44|3798.44|33
1620910650000|2021-05-13 12:57:30|3810.24|3800.24|3815.32|3805.32|3815.32|3805.32|3810.24|3800.24|37
1620910660000|2021-05-13 12:57:40|3815.35|3805.35|3817.22|3807.22|3817.28|3807.28|3815.09|3805.09|34
1620910670000|2021-05-13 12:57:50|3817.25|3807.25|3814|3804|3817.59|3807.59|3814|3804|38
1620910680000|2021-05-13 12:58:00|3813.95|3803.95|3817.13|3807.13|3817.31|3807.31|3813.95|3803.95|32
1620910690000|2021-05-13 12:58:10|3817.42|3807.42|3817.32|3807.32|3817.49|3807.49|3816.47|3806.47|30
1620910700000|2021-05-13 12:58:20|3817.35|3807.35|3821.3|3811.3|3821.37|3811.37|3817.28|3807.28|25
1620910710000|2021-05-13 12:58:30|3820.93|3810.93|3818.29|3808.29|3821.39|3811.39|3818.28|3808.28|35
1620910720000|2021-05-13 12:58:40|3818.36|3808.36|3820.83|3810.83|3820.92|3810.92|3818.36|3808.36|33
1620910730000|2021-05-13 12:58:50|3820.86|3810.86|3820.32|3810.32|3821|3811|3820.25|3810.25|21
1620910740000|2021-05-13 12:59:00|3820.43|3810.43|3820.46|3810.46|3820.58|3810.58|3818.93|3808.93|29
1620910750000|2021-05-13 12:59:10|3820.47|3810.47|3821.23|3811.23|3821.41|3811.41|3820.47|3810.47|26
1620910760000|2021-05-13 12:59:20|3821.14|3811.14|3818|3808|3821.14|3811.14|3817.88|3807.88|36
1620910770000|2021-05-13 12:59:30|3816.97|3806.97|3816.66|3806.66|3817.23|3807.23|3813.96|3803.96|32
1620910780000|2021-05-13 12:59:40|3816.64|3806.64|3814.58|3804.58|3816.64|3806.64|3814.47|3804.47|32
1620910790000|2021-05-13 12:59:50|3814.63|3804.63|3814.69|3804.69|3814.69|3804.69|3814.36|3804.36|19
1620910800000|2021-05-13 13:00:00|3814.75|3804.75|3823.4|3813.4|3824.26|3814.26|3814.75|3804.75|40
1620910810000|2021-05-13 13:00:10|3822.37|3812.37|3824.81|3814.81|3824.85|3814.85|3822.24|3812.24|37
1620910820000|2021-05-13 13:00:20|3824.1|3814.1|3826.65|3816.65|3827.25|3817.25|3823.93|3813.93|28
1620910830000|2021-05-13 13:00:30|3826.81|3816.81|3827.89|3817.89|3828.15|3818.15|3826.81|3816.81|27
1620910840000|2021-05-13 13:00:40|3827.88|3817.88|3828.26|3818.26|3829.59|3819.59|3827.82|3817.82|32
1620910850000|2021-05-13 13:00:50|3828.27|3818.27|3826.43|3816.43|3828.27|3818.27|3825.61|3815.61|28
1620910860000|2021-05-13 13:01:00|3826.4|3816.4|3830.95|3820.95|3832.42|3822.42|3826.4|3816.4|35
1620910870000|2021-05-13 13:01:10|3830.85|3820.85|3830.38|3820.38|3831.64|3821.64|3828.42|3818.42|33
1620910880000|2021-05-13 13:01:20|3829.99|3819.99|3832.43|3822.43|3833.35|3823.35|3829.99|3819.99|36
1620910890000|2021-05-13 13:01:30|3832.54|3822.54|3835.08|3825.08|3835.94|3825.94|3832.54|3822.54|30
1620910900000|2021-05-13 13:01:40|3834.54|3824.54|3840.3|3830.3|3840.95|3830.95|3834.27|3824.27|38
1620910910000|2021-05-13 13:01:50|3840.61|3830.61|3843.63|3833.63|3843.63|3833.63|3839.59|3829.59|35
1620910920000|2021-05-13 13:02:00|3843.65|3833.65|3841.78|3831.78|3844.23|3834.23|3841.55|3831.55|29
1620910930000|2021-05-13 13:02:10|3842.41|3832.41|3839.94|3829.94|3843.56|3833.56|3839.84|3829.84|36
1620910940000|2021-05-13 13:02:20|3839.84|3829.84|3838.25|3828.25|3839.84|3829.84|3837.24|3827.24|31
1620910950000|2021-05-13 13:02:30|3834.68|3824.68|3833.61|3823.61|3835.31|3825.31|3833.05|3823.05|33
1620910960000|2021-05-13 13:02:40|3833.6|3823.6|3835.44|3825.44|3835.44|3825.44|3832.5|3822.5|29
1620910970000|2021-05-13 13:02:50|3835.65|3825.65|3838.64|3828.64|3839.02|3829.02|3835.32|3825.32|34
1620910980000|2021-05-13 13:03:00|3838.58|3828.58|3838.38|3828.38|3838.6|3828.6|3837.59|3827.59|35
1620910990000|2021-05-13 13:03:10|3838.21|3828.21|3835.88|3825.88|3838.46|3828.46|3835.88|3825.88|30
1620911000000|2021-05-13 13:03:20|3835.76|3825.76|3836.11|3826.11|3837.3|3827.3|3833.91|3823.91|39
1620911010000|2021-05-13 13:03:30|3835.88|3825.88|3835.34|3825.34|3835.92|3825.92|3834.84|3824.84|40
1620911020000|2021-05-13 13:03:40|3835.32|3825.32|3833.01|3823.01|3836.01|3826.01|3832.85|3822.85|36
1620911030000|2021-05-13 13:03:50|3833.84|3823.84|3835.25|3825.25|3835.25|3825.25|3832.48|3822.48|37
1620911040000|2021-05-13 13:04:00|3835.42|3825.42|3834.61|3824.61|3835.71|3825.71|3834.18|3824.18|34
1620911050000|2021-05-13 13:04:10|3834.59|3824.59|3834.16|3824.16|3835.22|3825.22|3833.52|3823.52|31
1620911060000|2021-05-13 13:04:20|3834.17|3824.17|3832.83|3822.83|3834.19|3824.19|3832.83|3822.83|29
1620911070000|2021-05-13 13:04:30|3832.81|3822.81|3835.48|3825.48|3835.75|3825.75|3832.64|3822.64|32
1620911080000|2021-05-13 13:04:40|3835.41|3825.41|3834.95|3824.95|3835.59|3825.59|3833.61|3823.61|31
1620911090000|2021-05-13 13:04:50|3834.81|3824.81|3835.9|3825.9|3837.21|3827.21|3834.81|3824.81|36
1620911100000|2021-05-13 13:05:00|3835.91|3825.91|3835.94|3825.94|3836.45|3826.45|3835.45|3825.45|34
1620911110000|2021-05-13 13:05:10|3836.06|3826.06|3835.1|3825.1|3836.17|3826.17|3834.18|3824.18|35
1620911120000|2021-05-13 13:05:20|3835.21|3825.21|3834.4|3824.4|3835.21|3825.21|3834.2|3824.2|20
1620911130000|2021-05-13 13:05:30|3834.57|3824.57|3834.56|3824.56|3834.7|3824.7|3834.14|3824.14|22
1620911140000|2021-05-13 13:05:40|3834.84|3824.84|3835.94|3825.94|3837.25|3827.25|3834.84|3824.84|33
1620911150000|2021-05-13 13:05:50|3835.8|3825.8|3839.92|3829.92|3841.23|3831.23|3835.73|3825.73|38
1620911160000|2021-05-13 13:06:00|3839.06|3829.06|3841.13|3831.13|3841.29|3831.29|3838.45|3828.45|38
1620911170000|2021-05-13 13:06:10|3841.2|3831.2|3841.95|3831.95|3842.37|3832.37|3840.7|3830.7|31
1620911180000|2021-05-13 13:06:20|3842.25|3832.25|3845.88|3835.88|3845.98|3835.98|3841.89|3831.89|31
1620911190000|2021-05-13 13:06:30|3846.02|3836.02|3845.72|3835.72|3846.02|3836.02|3845.45|3835.45|30
1620911200000|2021-05-13 13:06:40|3845.67|3835.67|3845.79|3835.79|3845.79|3835.79|3844.51|3834.51|32
1620911210000|2021-05-13 13:06:50|3845.83|3835.83|3844.82|3834.82|3845.86|3835.86|3844.66|3834.66|29
1620911220000|2021-05-13 13:07:00|3844.76|3834.76|3845.13|3835.13|3846.19|3836.19|3844.76|3834.76|30
1620911230000|2021-05-13 13:07:10|3845.29|3835.29|3846.09|3836.09|3846.2|3836.2|3845.19|3835.19|30
1620911240000|2021-05-13 13:07:20|3846.11|3836.11|3851.68|3841.68|3851.68|3841.68|3846.11|3836.11|29
1620911250000|2021-05-13 13:07:30|3851.84|3841.84|3852.93|3842.93|3852.96|3842.96|3849.38|3839.38|37
1620911260000|2021-05-13 13:07:40|3852.77|3842.77|3851.87|3841.87|3853.21|3843.21|3851.54|3841.54|37
1620911270000|2021-05-13 13:07:50|3852.27|3842.27|3851.86|3841.86|3853.31|3843.31|3851.17|3841.17|37
1620911280000|2021-05-13 13:08:00|3852.15|3842.15|3853.65|3843.65|3853.65|3843.65|3852.15|3842.15|35
1620911290000|2021-05-13 13:08:10|3853.7|3843.7|3853.94|3843.94|3854.4|3844.4|3853.02|3843.02|35
1620911300000|2021-05-13 13:08:20|3854.12|3844.12|3852.92|3842.92|3854.7|3844.7|3852.92|3842.92|35
1620911310000|2021-05-13 13:08:30|3853.13|3843.13|3848.68|3838.68|3853.46|3843.46|3848.68|3838.68|36
1620911320000|2021-05-13 13:08:40|3848.78|3838.78|3848.05|3838.05|3849.14|3839.14|3846.02|3836.02|40
1620911330000|2021-05-13 13:08:50|3847.89|3837.89|3846.1|3836.1|3847.89|3837.89|3845.64|3835.64|35
1620911340000|2021-05-13 13:09:00|3846.23|3836.23|3851.35|3841.35|3851.87|3841.87|3845.94|3835.94|33
1620911350000|2021-05-13 13:09:10|3850.72|3840.72|3850.75|3840.75|3851.36|3841.36|3849.78|3839.78|31
1620911360000|2021-05-13 13:09:20|3850.27|3840.27|3845.25|3835.25|3850.27|3840.27|3845.25|3835.25|37
1620911370000|2021-05-13 13:09:30|3845.48|3835.48|3845.56|3835.56|3846.11|3836.11|3842.63|3832.63|39
1620911380000|2021-05-13 13:09:40|3845.55|3835.55|3844.7|3834.7|3846.39|3836.39|3844.4|3834.4|36
1620911390000|2021-05-13 13:09:50|3844.72|3834.72|3846.18|3836.18|3851.06|3841.06|3844.72|3834.72|38
1620911400000|2021-05-13 13:10:00|3846.14|3836.14|3846.14|3836.14|3848.47|3838.47|3845.26|3835.26|39
1620911410000|2021-05-13 13:10:10|3845.95|3835.95|3846.06|3836.06|3847.05|3837.05|3845.38|3835.38|32
1620911420000|2021-05-13 13:10:20|3846.35|3836.35|3840.91|3830.91|3846.35|3836.35|3840.91|3830.91|35
1620911430000|2021-05-13 13:10:30|3840.61|3830.61|3842.03|3832.03|3842.55|3832.55|3840.34|3830.34|35
1620911440000|2021-05-13 13:10:40|3841.95|3831.95|3842.18|3832.18|3842.69|3832.69|3841.91|3831.91|25
1620911450000|2021-05-13 13:10:50|3842.82|3832.82|3841.43|3831.43|3843.58|3833.58|3841.21|3831.21|34
1620911460000|2021-05-13 13:11:00|3840.95|3830.95|3842.62|3832.62|3842.86|3832.86|3840.94|3830.94|33
1620911470000|2021-05-13 13:11:10|3842.54|3832.54|3836.47|3826.47|3842.62|3832.62|3836.19|3826.19|31
1620911480000|2021-05-13 13:11:20|3836.2|3826.2|3835.65|3825.65|3836.31|3826.31|3834.32|3824.32|37
1620911490000|2021-05-13 13:11:30|3834.75|3824.75|3835.78|3825.78|3836.37|3826.37|3834.29|3824.29|36
1620911500000|2021-05-13 13:11:40|3835.14|3825.14|3836.31|3826.31|3837.82|3827.82|3834.89|3824.89|37
1620911510000|2021-05-13 13:11:50|3836.27|3826.27|3839.59|3829.59|3840.2|3830.2|3835.93|3825.93|38
1620911520000|2021-05-13 13:12:00|3838.77|3828.77|3835.52|3825.52|3839.03|3829.03|3835.52|3825.52|35
1620911530000|2021-05-13 13:12:10|3835.51|3825.51|3834.36|3824.36|3835.53|3825.53|3832.27|3822.27|37
1620911540000|2021-05-13 13:12:20|3835.13|3825.13|3833.74|3823.74|3835.65|3825.65|3833.74|3823.74|27
1620911550000|2021-05-13 13:12:30|3833.73|3823.73|3836.89|3826.89|3836.89|3826.89|3832.69|3822.69|34
1620911560000|2021-05-13 13:12:40|3836.97|3826.97|3836.66|3826.66|3837.44|3827.44|3835.88|3825.88|35
1620911570000|2021-05-13 13:12:50|3836.65|3826.65|3834.32|3824.32|3836.67|3826.67|3834.32|3824.32|28
1620911580000|2021-05-13 13:13:00|3834.16|3824.16|3839.3|3829.3|3842.22|3832.22|3834.16|3824.16|38
1620911590000|2021-05-13 13:13:10|3840.03|3830.03|3837.96|3827.96|3840.07|3830.07|3836.78|3826.78|37
1620911600000|2021-05-13 13:13:20|3837.92|3827.92|3841.61|3831.61|3841.91|3831.91|3837.54|3827.54|40
1620911610000|2021-05-13 13:13:30|3841.64|3831.64|3839.67|3829.67|3841.84|3831.84|3839.67|3829.67|24
1620911620000|2021-05-13 13:13:40|3839.83|3829.83|3839.28|3829.28|3839.83|3829.83|3837.14|3827.14|39
1620911630000|2021-05-13 13:13:50|3839.64|3829.64|3837.5|3827.5|3839.64|3829.64|3837.33|3827.33|32
1620911640000|2021-05-13 13:14:00|3838.13|3828.13|3836.43|3826.43|3838.13|3828.13|3835.8|3825.8|37
1620911650000|2021-05-13 13:14:10|3836.39|3826.39|3831.26|3821.26|3836.59|3826.59|3831.26|3821.26|34
1620911660000|2021-05-13 13:14:20|3831.74|3821.74|3827.53|3817.53|3832.16|3822.16|3824.44|3814.44|38
1620911670000|2021-05-13 13:14:30|3827.85|3817.85|3826.12|3816.12|3828.02|3818.02|3823.97|3813.97|37
1620911680000|2021-05-13 13:14:40|3826.88|3816.88|3824.91|3814.91|3828.45|3818.45|3824.18|3814.18|36
1620911690000|2021-05-13 13:14:50|3826.28|3816.28|3827.36|3817.36|3829.88|3819.88|3826.11|3816.11|40
1620911700000|2021-05-13 13:15:00|3827.47|3817.47|3824.45|3814.45|3827.57|3817.57|3824.15|3814.15|36
1620911710000|2021-05-13 13:15:10|3824.22|3814.22|3820.61|3810.61|3825.36|3815.36|3820.61|3810.61|37
1620911720000|2021-05-13 13:15:20|3820.67|3810.67|3821.62|3811.62|3823.15|3813.15|3820.67|3810.67|38
1620911730000|2021-05-13 13:15:30|3821.31|3811.31|3819.6|3809.6|3821.31|3811.31|3819.24|3809.24|30
1620911740000|2021-05-13 13:15:40|3819.68|3809.68|3817.52|3807.52|3819.68|3809.68|3817.36|3807.36|32
1620911750000|2021-05-13 13:15:50|3817.18|3807.18|3813.57|3803.57|3819.43|3809.43|3813.57|3803.57|36
1620911760000|2021-05-13 13:16:00|3813.55|3803.55|3814.25|3804.25|3814.56|3804.56|3813.25|3803.25|34
1620911770000|2021-05-13 13:16:10|3814.59|3804.59|3814.59|3804.59|3815.2|3805.2|3814.2|3804.2|34
1620911780000|2021-05-13 13:16:20|3814.58|3804.58|3813.51|3803.51|3815.54|3805.54|3812.79|3802.79|32
1620911790000|2021-05-13 13:16:30|3813.61|3803.61|3814.19|3804.19|3814.67|3804.67|3812.53|3802.53|37
1620911800000|2021-05-13 13:16:40|3814.16|3804.16|3809.32|3799.32|3814.16|3804.16|3809.25|3799.25|36
1620911810000|2021-05-13 13:16:50|3809.28|3799.28|3806.96|3796.96|3809.28|3799.28|3806.96|3796.96|39
1620911820000|2021-05-13 13:17:00|3807.01|3797.01|3812.67|3802.67|3812.67|3802.67|3806.95|3796.95|33
1620911830000|2021-05-13 13:17:10|3813.08|3803.08|3813.59|3803.59|3817.22|3807.22|3813.08|3803.08|38
1620911840000|2021-05-13 13:17:20|3813.49|3803.49|3810.42|3800.42|3814.24|3804.24|3810.29|3800.29|34
1620911850000|2021-05-13 13:17:30|3810.59|3800.59|3813.51|3803.51|3813.84|3803.84|3810.16|3800.16|37
1620911860000|2021-05-13 13:17:40|3813.38|3803.38|3815.43|3805.43|3816.69|3806.69|3813.35|3803.35|36
1620911870000|2021-05-13 13:17:50|3815.76|3805.76|3813.36|3803.36|3815.76|3805.76|3813.36|3803.36|31
1620911880000|2021-05-13 13:18:00|3813.16|3803.16|3811.51|3801.51|3813.16|3803.16|3810.92|3800.92|28
1620911890000|2021-05-13 13:18:10|3810.12|3800.12|3812.38|3802.38|3812.38|3802.38|3809.89|3799.89|33
1620911900000|2021-05-13 13:18:20|3812.32|3802.32|3812.55|3802.55|3812.73|3802.73|3811.46|3801.46|35
1620911910000|2021-05-13 13:18:30|3812.75|3802.75|3812.91|3802.91|3812.94|3802.94|3812.52|3802.52|28
1620911920000|2021-05-13 13:18:40|3812.81|3802.81|3809.42|3799.42|3812.83|3802.83|3809.29|3799.29|29
1620911930000|2021-05-13 13:18:50|3809.52|3799.52|3805.45|3795.45|3809.52|3799.52|3805.34|3795.34|36
1620911940000|2021-05-13 13:19:00|3805.41|3795.41|3797.06|3787.06|3805.42|3795.42|3797.06|3787.06|38
1620911950000|2021-05-13 13:19:10|3797.11|3787.11|3796.81|3786.81|3798.41|3788.41|3796.81|3786.81|37
1620911960000|2021-05-13 13:19:20|3796.79|3786.79|3797.31|3787.31|3797.69|3787.69|3794.82|3784.82|38
1620911970000|2021-05-13 13:19:30|3796.92|3786.92|3793.33|3783.33|3797.24|3787.24|3792.93|3782.93|36
1620911980000|2021-05-13 13:19:40|3793.3|3783.3|3792.42|3782.42|3794.58|3784.58|3792.42|3782.42|28
1620911990000|2021-05-13 13:19:50|3792.18|3782.18|3788.58|3778.58|3792.18|3782.18|3788.58|3778.58|33
1620912000000|2021-05-13 13:20:00|3788.59|3778.59|3794.78|3784.78|3795.21|3785.21|3788.59|3778.59|37
1620912010000|2021-05-13 13:20:10|3794.83|3784.83|3794.28|3784.28|3795.09|3785.09|3792.96|3782.96|31
1620912020000|2021-05-13 13:20:20|3794.21|3784.21|3795.66|3785.66|3796.36|3786.36|3793.91|3783.91|39
1620912030000|2021-05-13 13:20:30|3795.67|3785.67|3796.45|3786.45|3797.58|3787.58|3793.45|3783.45|39
1620912040000|2021-05-13 13:20:40|3796.46|3786.46|3790.9|3780.9|3796.69|3786.69|3790.24|3780.24|37
1620912050000|2021-05-13 13:20:50|3790.92|3780.92|3786.42|3776.42|3790.92|3780.92|3786.39|3776.39|38
1620912060000|2021-05-13 13:21:00|3786.43|3776.43|3784.35|3774.35|3786.78|3776.78|3783.4|3773.4|37
1620912070000|2021-05-13 13:21:10|3784.21|3774.21|3784.3|3774.3|3787.9|3777.9|3784.13|3774.13|39
1620912080000|2021-05-13 13:21:20|3784.28|3774.28|3777.51|3767.51|3784.28|3774.28|3777.51|3767.51|40
1620912090000|2021-05-13 13:21:30|3777.43|3767.43|3776.67|3766.67|3777.43|3767.43|3774.42|3764.42|36
1620912100000|2021-05-13 13:21:40|3776.46|3766.46|3773.81|3763.81|3776.46|3766.46|3773.39|3763.39|38
1620912110000|2021-05-13 13:21:50|3773.66|3763.66|3774.17|3764.17|3774.34|3764.34|3773.66|3763.66|35
1620912120000|2021-05-13 13:22:00|3774.68|3764.68|3778.2|3768.2|3778.6|3768.6|3774.68|3764.68|38
1620912130000|2021-05-13 13:22:10|3778.25|3768.25|3779.72|3769.72|3779.86|3769.86|3778.03|3768.03|35
1620912140000|2021-05-13 13:22:20|3779.81|3769.81|3779.09|3769.09|3780.98|3770.98|3779.09|3769.09|30
1620912150000|2021-05-13 13:22:30|3779.33|3769.33|3779.51|3769.51|3780.4|3770.4|3779.06|3769.06|30
1620912160000|2021-05-13 13:22:40|3779.45|3769.45|3782.08|3772.08|3782.12|3772.12|3778.81|3768.81|29
1620912170000|2021-05-13 13:22:50|3782.43|3772.43|3784.31|3774.31|3784.54|3774.54|3780.88|3770.88|27
1620912180000|2021-05-13 13:23:00|3784.41|3774.41|3781.9|3771.9|3784.41|3774.41|3781.9|3771.9|26
1620912190000|2021-05-13 13:23:10|3781.94|3771.94|3782.55|3772.55|3783.23|3773.23|3781.94|3771.94|21
1620912200000|2021-05-13 13:23:20|3782.54|3772.54|3779.81|3769.81|3782.86|3772.86|3779.81|3769.81|24
1620912210000|2021-05-13 13:23:30|3780.09|3770.09|3777.25|3767.25|3780.31|3770.31|3776.38|3766.38|27
1620912220000|2021-05-13 13:23:40|3776.23|3766.23|3769.42|3759.42|3776.27|3766.27|3769.42|3759.42|28
1620912230000|2021-05-13 13:23:50|3769.58|3759.58|3772.95|3762.95|3773.82|3763.82|3768.46|3758.46|26
1620912240000|2021-05-13 13:24:00|3772.75|3762.75|3773.93|3763.93|3774.6|3764.6|3770.2|3760.2|26
1620912250000|2021-05-13 13:24:10|3774.63|3764.63|3773.54|3763.54|3776.57|3766.57|3773.54|3763.54|28
1620912260000|2021-05-13 13:24:20|3773.38|3763.38|3772.55|3762.55|3773.69|3763.69|3770.63|3760.63|25
1620912270000|2021-05-13 13:24:30|3772.41|3762.41|3768|3758|3772.41|3762.41|3767.38|3757.38|28
1620912280000|2021-05-13 13:24:40|3767.95|3757.95|3765.85|3755.85|3770.22|3760.22|3765.85|3755.85|24
1620912290000|2021-05-13 13:24:50|3765.63|3755.63|3762.41|3752.41|3765.81|3755.81|3762.41|3752.41|28
1620912300000|2021-05-13 13:25:00|3761.57|3751.57|3766.01|3756.01|3766.55|3756.55|3761.12|3751.12|27
1620912310000|2021-05-13 13:25:10|3766.36|3756.36|3766.28|3756.28|3766.5|3756.5|3765.58|3755.58|22
1620912320000|2021-05-13 13:25:20|3766.26|3756.26|3768.59|3758.59|3768.91|3758.91|3766.26|3756.26|26
1620912330000|2021-05-13 13:25:30|3768.6|3758.6|3771.1|3761.1|3771.54|3761.54|3768.6|3758.6|25
1620912340000|2021-05-13 13:25:40|3771|3761|3771.88|3761.88|3772.5|3762.5|3770.93|3760.93|21
1620912350000|2021-05-13 13:25:50|3771.52|3761.52|3769.2|3759.2|3772.43|3762.43|3768.28|3758.28|26
1620912360000|2021-05-13 13:26:00|3769.46|3759.46|3769.11|3759.11|3770.14|3760.14|3767|3757|27
1620912370000|2021-05-13 13:26:10|3768.94|3758.94|3763.09|3753.09|3769.21|3759.21|3763.09|3753.09|29
1620912380000|2021-05-13 13:26:20|3763.73|3753.73|3765.13|3755.13|3765.87|3755.87|3763.1|3753.1|27
1620912390000|2021-05-13 13:26:30|3765.4|3755.4|3768.29|3758.29|3768.53|3758.53|3765.4|3755.4|22
1620912400000|2021-05-13 13:26:40|3768.33|3758.33|3770.66|3760.66|3770.66|3760.66|3768.33|3758.33|21
1620912410000|2021-05-13 13:26:50|3770.78|3760.78|3770.16|3760.16|3770.78|3760.78|3769.86|3759.86|21
1620912420000|2021-05-13 13:27:00|3769.91|3759.91|3771.29|3761.29|3771.29|3761.29|3769.91|3759.91|22
1620912430000|2021-05-13 13:27:10|3771.39|3761.39|3776.87|3766.87|3778.39|3768.39|3771.09|3761.09|27
1620912440000|2021-05-13 13:27:20|3776.61|3766.61|3776.99|3766.99|3781.43|3771.43|3776.61|3766.61|26
1620912450000|2021-05-13 13:27:30|3778.21|3768.21|3780.82|3770.82|3780.82|3770.82|3778.21|3768.21|23
1620912460000|2021-05-13 13:27:40|3780.35|3770.35|3780.57|3770.57|3780.6|3770.6|3779.55|3769.55|25
1620912470000|2021-05-13 13:27:50|3780.53|3770.53|3783.12|3773.12|3783.32|3773.32|3780.34|3770.34|22
1620912480000|2021-05-13 13:28:00|3782.55|3772.55|3780.41|3770.41|3783.48|3773.48|3779.82|3769.82|23
1620912490000|2021-05-13 13:28:10|3780.15|3770.15|3780.63|3770.63|3780.63|3770.63|3776.66|3766.66|26
1620912500000|2021-05-13 13:28:20|3780.32|3770.32|3782.22|3772.22|3782.22|3772.22|3780.32|3770.32|24
1620912510000|2021-05-13 13:28:30|3781.19|3771.19|3777.36|3767.36|3781.54|3771.54|3777.36|3767.36|29
1620912520000|2021-05-13 13:28:40|3778.67|3768.67|3781.21|3771.21|3783.3|3773.3|3778.67|3768.67|28
1620912530000|2021-05-13 13:28:50|3780.78|3770.78|3782.93|3772.93|3782.93|3772.93|3780.66|3770.66|27
1620912540000|2021-05-13 13:29:00|3782.34|3772.34|3785.53|3775.53|3786.51|3776.51|3782.21|3772.21|27
1620912550000|2021-05-13 13:29:10|3785.39|3775.39|3786.86|3776.86|3786.88|3776.88|3783.78|3773.78|27
1620912560000|2021-05-13 13:29:20|3787.03|3777.03|3791.22|3781.22|3791.31|3781.31|3786.99|3776.99|25
1620912570000|2021-05-13 13:29:30|3791.12|3781.12|3795.45|3785.45|3795.45|3785.45|3790.93|3780.93|26
1620912580000|2021-05-13 13:29:40|3795.11|3785.11|3799.11|3789.11|3799.11|3789.11|3795.11|3785.11|23
1620912590000|2021-05-13 13:29:50|3799.1|3789.1|3797.92|3787.92|3799.35|3789.35|3797.29|3787.29|23
1620912600000|2021-05-13 13:30:00|3797.53|3787.53|3800.6|3790.6|3800.6|3790.6|3797.53|3787.53|26
1620912610000|2021-05-13 13:30:10|3800.81|3790.81|3802.41|3792.41|3802.41|3792.41|3800.74|3790.74|23
1620912620000|2021-05-13 13:30:20|3802.79|3792.79|3804.4|3794.4|3805.89|3795.89|3802.79|3792.79|23
1620912630000|2021-05-13 13:30:30|3804.44|3794.44|3809.86|3799.86|3809.86|3799.86|3804.44|3794.44|24
1620912640000|2021-05-13 13:30:40|3810.07|3800.07|3811.04|3801.04|3811.31|3801.31|3810.07|3800.07|25
1620912650000|2021-05-13 13:30:50|3810.83|3800.83|3809.59|3799.59|3811.05|3801.05|3809.09|3799.09|24
1620912660000|2021-05-13 13:31:00|3809.62|3799.62|3814.89|3804.89|3814.99|3804.99|3809.55|3799.55|29
1620912670000|2021-05-13 13:31:10|3814.97|3804.97|3819.14|3809.14|3819.27|3809.27|3814.97|3804.97|28
1620912680000|2021-05-13 13:31:20|3817.33|3807.33|3811.88|3801.88|3817.33|3807.33|3811.88|3801.88|27
1620912690000|2021-05-13 13:31:30|3811.84|3801.84|3809.16|3799.16|3811.85|3801.85|3808.85|3798.85|28
1620912700000|2021-05-13 13:31:40|3808.95|3798.95|3811.18|3801.18|3811.24|3801.24|3808.9|3798.9|21
1620912710000|2021-05-13 13:31:50|3811.22|3801.22|3814.02|3804.02|3814.02|3804.02|3811.22|3801.22|25
1620912720000|2021-05-13 13:32:00|3813.89|3803.89|3813.18|3803.18|3814.25|3804.25|3812.73|3802.73|25
1620912730000|2021-05-13 13:32:10|3813.29|3803.29|3818.03|3808.03|3818.03|3808.03|3813.29|3803.29|21
1620912740000|2021-05-13 13:32:20|3818|3808|3817.04|3807.04|3818.15|3808.15|3815.04|3805.04|24
1620912750000|2021-05-13 13:32:30|3817.69|3807.69|3823.39|3813.39|3823.39|3813.39|3817.24|3807.24|25
1620912760000|2021-05-13 13:32:40|3823.57|3813.57|3826.52|3816.52|3826.58|3816.58|3823.57|3813.57|28
1620912770000|2021-05-13 13:32:50|3826.8|3816.8|3827.21|3817.21|3828.63|3818.63|3826.59|3816.59|28
1620912780000|2021-05-13 13:33:00|3827.18|3817.18|3822.03|3812.03|3827.18|3817.18|3822.03|3812.03|28
1620912790000|2021-05-13 13:33:10|3821.51|3811.51|3822.71|3812.71|3822.71|3812.71|3820.08|3810.08|28
1620912800000|2021-05-13 13:33:20|3822.65|3812.65|3825.23|3815.23|3826.48|3816.48|3822.18|3812.18|28
1620912810000|2021-05-13 13:33:30|3826.13|3816.13|3826.27|3816.27|3826.99|3816.99|3824.26|3814.26|28
1620912820000|2021-05-13 13:33:40|3825.64|3815.64|3827.56|3817.56|3827.59|3817.59|3825.64|3815.64|24
1620912830000|2021-05-13 13:33:50|3827.66|3817.66|3828.18|3818.18|3828.34|3818.34|3827.58|3817.58|17
1620912840000|2021-05-13 13:34:00|3828.2|3818.2|3826.14|3816.14|3828.2|3818.2|3825.94|3815.94|21
1620912850000|2021-05-13 13:34:10|3825.95|3815.95|3822.3|3812.3|3826.05|3816.05|3822.3|3812.3|22
1620912860000|2021-05-13 13:34:20|3822.29|3812.29|3819.32|3809.32|3822.29|3812.29|3818.74|3808.74|28
1620912870000|2021-05-13 13:34:30|3819.45|3809.45|3819.3|3809.3|3820.49|3810.49|3818.68|3808.68|27
1620912880000|2021-05-13 13:34:40|3818.99|3808.99|3816.63|3806.63|3818.99|3808.99|3816.63|3806.63|25
1620912890000|2021-05-13 13:34:50|3816.57|3806.57|3821.02|3811.02|3821.72|3811.72|3816.54|3806.54|29
1620912900000|2021-05-13 13:35:00|3821.2|3811.2|3825.25|3815.25|3825.25|3815.25|3820.81|3810.81|28
1620912910000|2021-05-13 13:35:10|3825.1|3815.1|3825.58|3815.58|3825.58|3815.58|3823.76|3813.76|27
1620912920000|2021-05-13 13:35:20|3825.18|3815.18|3825.45|3815.45|3825.66|3815.66|3825.09|3815.09|16
1620912930000|2021-05-13 13:35:30|3825.7|3815.7|3824.49|3814.49|3825.83|3815.83|3824.4|3814.4|16
1620912940000|2021-05-13 13:35:40|3824.53|3814.53|3825.57|3815.57|3826|3816|3824.47|3814.47|23
1620912950000|2021-05-13 13:35:50|3825.3|3815.3|3826.45|3816.45|3827.63|3817.63|3825.3|3815.3|24
1620912960000|2021-05-13 13:36:00|3826.55|3816.55|3825.84|3815.84|3826.55|3816.55|3823.8|3813.8|26
1620912970000|2021-05-13 13:36:10|3825.83|3815.83|3826.42|3816.42|3826.57|3816.57|3825.4|3815.4|22
1620912980000|2021-05-13 13:36:20|3826.31|3816.31|3829.05|3819.05|3829.05|3819.05|3825.76|3815.76|24
1620912990000|2021-05-13 13:36:30|3830.03|3820.03|3830.18|3820.18|3830.91|3820.91|3829.91|3819.91|26
1620913000000|2021-05-13 13:36:40|3830.32|3820.32|3831.48|3821.48|3832.23|3822.23|3830.3|3820.3|24
1620913010000|2021-05-13 13:36:50|3831.44|3821.44|3831.82|3821.82|3831.98|3821.98|3831.44|3821.44|20
1620913020000|2021-05-13 13:37:00|3832.72|3822.72|3835.97|3825.97|3835.97|3825.97|3832.72|3822.72|28
1620913030000|2021-05-13 13:37:10|3835.93|3825.93|3837.39|3827.39|3837.97|3827.97|3835.92|3825.92|28
1620913040000|2021-05-13 13:37:20|3837.48|3827.48|3842.05|3832.05|3842.05|3832.05|3837.47|3827.47|27
1620913050000|2021-05-13 13:37:30|3842.31|3832.31|3839.62|3829.62|3842.56|3832.56|3839.37|3829.37|26
1620913060000|2021-05-13 13:37:40|3839.6|3829.6|3842.19|3832.19|3842.35|3832.35|3839.58|3829.58|26
1620913070000|2021-05-13 13:37:50|3842.14|3832.14|3842.75|3832.75|3843.13|3833.13|3842.14|3832.14|22
1620913080000|2021-05-13 13:38:00|3842.76|3832.76|3838.77|3828.77|3842.76|3832.76|3838.31|3828.31|27
1620913090000|2021-05-13 13:38:10|3838.8|3828.8|3844.06|3834.06|3844.22|3834.22|3838.67|3828.67|27
1620913100000|2021-05-13 13:38:20|3843.91|3833.91|3845.64|3835.64|3845.64|3835.64|3843.91|3833.91|20
1620913110000|2021-05-13 13:38:30|3845.44|3835.44|3844.6|3834.6|3845.52|3835.52|3844.49|3834.49|20
1620913120000|2021-05-13 13:38:40|3844.27|3834.27|3846.75|3836.75|3847.81|3837.81|3843.98|3833.98|27
1620913130000|2021-05-13 13:38:50|3846.61|3836.61|3848.27|3838.27|3849.7|3839.7|3846.61|3836.61|22
1620913140000|2021-05-13 13:39:00|3848.43|3838.43|3848.2|3838.2|3849.64|3839.64|3848.2|3838.2|24
1620913150000|2021-05-13 13:39:10|3848.17|3838.17|3850.12|3840.12|3850.12|3840.12|3847.8|3837.8|24
1620913160000|2021-05-13 13:39:20|3850.07|3840.07|3848.02|3838.02|3850.07|3840.07|3847.64|3837.64|28
1620913170000|2021-05-13 13:39:30|3848.44|3838.44|3850.7|3840.7|3850.7|3840.7|3848.44|3838.44|26
1620913180000|2021-05-13 13:39:40|3850.61|3840.61|3851.58|3841.58|3854.64|3844.64|3850.61|3840.61|28
1620913190000|2021-05-13 13:39:50|3851.61|3841.61|3852.28|3842.28|3853.38|3843.38|3851.2|3841.2|26
1620913200000|2021-05-13 13:40:00|3852.27|3842.27|3857.63|3847.63|3857.63|3847.63|3851.82|3841.82|28
1620913210000|2021-05-13 13:40:10|3858.1|3848.1|3857.25|3847.25|3858.64|3848.64|3856.95|3846.95|28
1620913220000|2021-05-13 13:40:20|3857.76|3847.76|3855.11|3845.11|3859.01|3849.01|3855.05|3845.05|27
1620913230000|2021-05-13 13:40:30|3855.03|3845.03|3853.96|3843.96|3856.12|3846.12|3853.96|3843.96|25
1620913240000|2021-05-13 13:40:40|3853.98|3843.98|3849.25|3839.25|3854.71|3844.71|3849.25|3839.25|23
1620913250000|2021-05-13 13:40:50|3849.23|3839.23|3845.33|3835.33|3849.23|3839.23|3842.55|3832.55|28
1620913260000|2021-05-13 13:41:00|3845.32|3835.32|3846.74|3836.74|3846.93|3836.93|3845.19|3835.19|27
1620913270000|2021-05-13 13:41:10|3845.38|3835.38|3845.11|3835.11|3845.97|3835.97|3844.81|3834.81|25
1620913280000|2021-05-13 13:41:20|3845.09|3835.09|3843.86|3833.86|3845.14|3835.14|3843.41|3833.41|28
1620913290000|2021-05-13 13:41:30|3843.64|3833.64|3841.6|3831.6|3843.64|3833.64|3841.47|3831.47|22
1620913300000|2021-05-13 13:41:40|3841.2|3831.2|3839.01|3829.01|3841.29|3831.29|3838.77|3828.77|21
1620913310000|2021-05-13 13:41:50|3838.85|3828.85|3835.7|3825.7|3838.85|3828.85|3835.7|3825.7|27
1620913320000|2021-05-13 13:42:00|3835.5|3825.5|3836.55|3826.55|3837.69|3827.69|3835.5|3825.5|28
1620913330000|2021-05-13 13:42:10|3836.5|3826.5|3835.15|3825.15|3836.5|3826.5|3835.15|3825.15|20
1620913340000|2021-05-13 13:42:20|3835.3|3825.3|3840.78|3830.78|3840.78|3830.78|3835.3|3825.3|26
1620913350000|2021-05-13 13:42:30|3842.15|3832.15|3844.46|3834.46|3846.22|3836.22|3842.15|3832.15|24
1620913360000|2021-05-13 13:42:40|3844.56|3834.56|3848.88|3838.88|3848.88|3838.88|3844.53|3834.53|23
1620913370000|2021-05-13 13:42:50|3848.45|3838.45|3845.93|3835.93|3848.96|3838.96|3845.93|3835.93|25
1620913380000|2021-05-13 13:43:00|3845.9|3835.9|3846.37|3836.37|3847.22|3837.22|3845.88|3835.88|27
1620913390000|2021-05-13 13:43:10|3846.72|3836.72|3842.9|3832.9|3846.98|3836.98|3842.84|3832.84|26
1620913400000|2021-05-13 13:43:20|3841.9|3831.9|3837.67|3827.67|3841.9|3831.9|3837.67|3827.67|27
1620913410000|2021-05-13 13:43:30|3837.77|3827.77|3840.88|3830.88|3840.88|3830.88|3837.56|3827.56|26
1620913420000|2021-05-13 13:43:40|3841.27|3831.27|3845.34|3835.34|3845.37|3835.37|3841.27|3831.27|28
1620913430000|2021-05-13 13:43:50|3845.26|3835.26|3850.19|3840.19|3850.19|3840.19|3845.02|3835.02|26
1620913440000|2021-05-13 13:44:00|3850.15|3840.15|3849.56|3839.56|3850.33|3840.33|3847.9|3837.9|27
1620913450000|2021-05-13 13:44:10|3849.39|3839.39|3848.32|3838.32|3849.39|3839.39|3847.26|3837.26|25
1620913460000|2021-05-13 13:44:20|3848.48|3838.48|3849.01|3839.01|3849.01|3839.01|3848.31|3838.31|24
1620913470000|2021-05-13 13:44:30|3849.02|3839.02|3847.38|3837.38|3849.81|3839.81|3847.38|3837.38|21
1620913480000|2021-05-13 13:44:40|3847.36|3837.36|3843.53|3833.53|3847.36|3837.36|3842.72|3832.72|28
1620913490000|2021-05-13 13:44:50|3843.65|3833.65|3843.93|3833.93|3844.47|3834.47|3842.66|3832.66|24
1620913500000|2021-05-13 13:45:00|3844.75|3834.75|3849.79|3839.79|3850.08|3840.08|3844.75|3834.75|28
1620913510000|2021-05-13 13:45:10|3849.74|3839.74|3851.32|3841.32|3851.46|3841.46|3849.74|3839.74|26
1620913520000|2021-05-13 13:45:20|3851.48|3841.48|3852.94|3842.94|3852.94|3842.94|3851.33|3841.33|27
1620913530000|2021-05-13 13:45:30|3852.68|3842.68|3853.67|3843.67|3855.37|3845.37|3852.68|3842.68|26
1620913540000|2021-05-13 13:45:40|3853.81|3843.81|3852.94|3842.94|3854.47|3844.47|3852.94|3842.94|27
1620913550000|2021-05-13 13:45:50|3852.68|3842.68|3852.71|3842.71|3852.74|3842.74|3851.41|3841.41|21
1620913560000|2021-05-13 13:46:00|3852.9|3842.9|3856.28|3846.28|3857.46|3847.46|3852.9|3842.9|25
1620913570000|2021-05-13 13:46:10|3856.55|3846.55|3857.59|3847.59|3858.43|3848.43|3856.36|3846.36|27
1620913580000|2021-05-13 13:46:20|3857.52|3847.52|3858.01|3848.01|3858.01|3848.01|3856.45|3846.45|23
1620913590000|2021-05-13 13:46:30|3858.15|3848.15|3858.56|3848.56|3858.66|3848.66|3857.28|3847.28|26
1620913600000|2021-05-13 13:46:40|3858.58|3848.58|3859.42|3849.42|3859.7|3849.7|3857.77|3847.77|26
1620913610000|2021-05-13 13:46:50|3859.7|3849.7|3861.55|3851.55|3861.55|3851.55|3859.53|3849.53|23
1620913620000|2021-05-13 13:47:00|3861.63|3851.63|3863.95|3853.95|3864.88|3854.88|3861.51|3851.51|28
1620913630000|2021-05-13 13:47:10|3864.01|3854.01|3866.08|3856.08|3866.1|3856.1|3863.5|3853.5|28
1620913640000|2021-05-13 13:47:20|3866.03|3856.03|3862.88|3852.88|3866.15|3856.15|3862.88|3852.88|22
1620913650000|2021-05-13 13:47:30|3862.77|3852.77|3864|3854|3864.07|3854.07|3862.22|3852.22|25
1620913660000|2021-05-13 13:47:40|3863.99|3853.99|3864.01|3854.01|3864.07|3854.07|3863.38|3853.38|24
1620913670000|2021-05-13 13:47:50|3863.78|3853.78|3868.02|3858.02|3869.09|3859.09|3863.78|3853.78|29
1620913680000|2021-05-13 13:48:00|3867.72|3857.72|3867.95|3857.95|3868.73|3858.73|3867.54|3857.54|26
1620913690000|2021-05-13 13:48:10|3867.75|3857.75|3868.2|3858.2|3868.41|3858.41|3867.03|3857.03|26
1620913700000|2021-05-13 13:48:20|3867.79|3857.79|3861.63|3851.63|3867.79|3857.79|3861.63|3851.63|24
1620913710000|2021-05-13 13:48:30|3861.48|3851.48|3857.34|3847.34|3861.86|3851.86|3857.24|3847.24|26
1620913720000|2021-05-13 13:48:40|3857.31|3847.31|3858.32|3848.32|3858.7|3848.7|3856.67|3846.67|27
1620913730000|2021-05-13 13:48:50|3858.2|3848.2|3861.41|3851.41|3862.13|3852.13|3858.2|3848.2|28
1620913740000|2021-05-13 13:49:00|3861.85|3851.85|3857.88|3847.88|3862.7|3852.7|3857.88|3847.88|29
1620913750000|2021-05-13 13:49:10|3857.81|3847.81|3852.39|3842.39|3857.81|3847.81|3852.39|3842.39|26
1620913760000|2021-05-13 13:49:20|3853.66|3843.66|3856.55|3846.55|3857.17|3847.17|3852.82|3842.82|29
1620913770000|2021-05-13 13:49:30|3855.56|3845.56|3853.29|3843.29|3856.38|3846.38|3852.8|3842.8|28
1620913780000|2021-05-13 13:49:40|3852.74|3842.74|3849.35|3839.35|3853.36|3843.36|3849.23|3839.23|29
1620913790000|2021-05-13 13:49:50|3849.1|3839.1|3847.98|3837.98|3850.14|3840.14|3846.65|3836.65|27
1620913800000|2021-05-13 13:50:00|3847.66|3837.66|3851.93|3841.93|3851.93|3841.93|3847.66|3837.66|28
1620913810000|2021-05-13 13:50:10|3851.56|3841.56|3849.33|3839.33|3852.39|3842.39|3849.33|3839.33|23
1620913820000|2021-05-13 13:50:20|3849.24|3839.24|3850.97|3840.97|3851.13|3841.13|3848.93|3838.93|22
1620913830000|2021-05-13 13:50:30|3851|3841|3849.41|3839.41|3851|3841|3849.32|3839.32|18
1620913840000|2021-05-13 13:50:40|3849.45|3839.45|3848.21|3838.21|3849.84|3839.84|3848.17|3838.17|21
1620913850000|2021-05-13 13:50:50|3848.17|3838.17|3846.2|3836.2|3849.05|3839.05|3845.9|3835.9|23
1620913860000|2021-05-13 13:51:00|3846.56|3836.56|3838.96|3828.96|3846.73|3836.73|3838.96|3828.96|28
1620913870000|2021-05-13 13:51:10|3838.84|3828.84|3839.28|3829.28|3839.87|3829.87|3837.13|3827.13|27
1620913880000|2021-05-13 13:51:20|3839.3|3829.3|3842.23|3832.23|3842.8|3832.8|3839.18|3829.18|27
1620913890000|2021-05-13 13:51:30|3842.49|3832.49|3841.43|3831.43|3842.98|3832.98|3840.81|3830.81|27
1620913900000|2021-05-13 13:51:40|3841.46|3831.46|3838|3828|3842.18|3832.18|3837.81|3827.81|27
1620913910000|2021-05-13 13:51:50|3837.98|3827.98|3837.99|3827.99|3838.22|3828.22|3836.86|3826.86|28
1620913920000|2021-05-13 13:52:00|3838.11|3828.11|3837.94|3827.94|3838.55|3828.55|3837.94|3827.94|27
1620913930000|2021-05-13 13:52:10|3837.61|3827.61|3834.55|3824.55|3837.78|3827.78|3834.39|3824.39|28
1620913940000|2021-05-13 13:52:20|3834.57|3824.57|3837.96|3827.96|3837.96|3827.96|3834.02|3824.02|26
1620913950000|2021-05-13 13:52:30|3837.98|3827.98|3836.26|3826.26|3838.22|3828.22|3836.26|3826.26|23
1620913960000|2021-05-13 13:52:40|3835.73|3825.73|3835.35|3825.35|3835.73|3825.73|3835.09|3825.09|18
1620913970000|2021-05-13 13:52:50|3835.68|3825.68|3835.97|3825.97|3835.97|3825.97|3835.33|3825.33|20
1620913980000|2021-05-13 13:53:00|3835.99|3825.99|3837.79|3827.79|3837.96|3827.96|3835.99|3825.99|24
1620913990000|2021-05-13 13:53:10|3837.8|3827.8|3841.34|3831.34|3842.77|3832.77|3837.8|3827.8|25
1620914000000|2021-05-13 13:53:20|3841.64|3831.64|3842.76|3832.76|3845.04|3835.04|3841.34|3831.34|23
1620914010000|2021-05-13 13:53:30|3842.79|3832.79|3842.28|3832.28|3843.36|3833.36|3842.28|3832.28|22
1620914020000|2021-05-13 13:53:40|3842.29|3832.29|3843.89|3833.89|3843.92|3833.92|3842.29|3832.29|16
1620914030000|2021-05-13 13:53:50|3843.9|3833.9|3849.15|3839.15|3849.17|3839.17|3843.9|3833.9|21
1620914040000|2021-05-13 13:54:00|3849.35|3839.35|3854.77|3844.77|3854.77|3844.77|3849.35|3839.35|26
1620914050000|2021-05-13 13:54:10|3854.56|3844.56|3858.56|3848.56|3858.56|3848.56|3854.44|3844.44|25
1620914060000|2021-05-13 13:54:20|3858.58|3848.58|3855.8|3845.8|3859.37|3849.37|3854.86|3844.86|28
1620914070000|2021-05-13 13:54:30|3855.82|3845.82|3855.42|3845.42|3856.13|3846.13|3855.04|3845.04|29
1620914080000|2021-05-13 13:54:40|3855.35|3845.35|3851.59|3841.59|3855.35|3845.35|3851.59|3841.59|21
1620914090000|2021-05-13 13:54:50|3850.99|3840.99|3851.83|3841.83|3852.04|3842.04|3850.72|3840.72|25
1620914100000|2021-05-13 13:55:00|3851.86|3841.86|3853.67|3843.67|3853.88|3843.88|3851.86|3841.86|27
1620914110000|2021-05-13 13:55:10|3853.88|3843.88|3857.56|3847.56|3857.56|3847.56|3853.88|3843.88|24
1620914120000|2021-05-13 13:55:20|3857.54|3847.54|3858.68|3848.68|3858.71|3848.71|3857.29|3847.29|21
1620914130000|2021-05-13 13:55:30|3858.66|3848.66|3861.66|3851.66|3861.66|3851.66|3858.66|3848.66|22
1620914140000|2021-05-13 13:55:40|3861.82|3851.82|3864.35|3854.35|3864.66|3854.66|3861.71|3851.71|28
1620914150000|2021-05-13 13:55:50|3864.5|3854.5|3861.56|3851.56|3864.54|3854.54|3861.45|3851.45|27
1620914160000|2021-05-13 13:56:00|3861.55|3851.55|3864.62|3854.62|3864.63|3854.63|3861.44|3851.44|25
1620914170000|2021-05-13 13:56:10|3864.59|3854.59|3865.17|3855.17|3865.19|3855.19|3863.58|3853.58|24
1620914180000|2021-05-13 13:56:20|3865.93|3855.93|3865.91|3855.91|3865.93|3855.93|3865.56|3855.56|26
1620914190000|2021-05-13 13:56:30|3865.85|3855.85|3866.91|3856.91|3866.91|3856.91|3865.52|3855.52|23
1620914200000|2021-05-13 13:56:40|3866.97|3856.97|3866.72|3856.72|3867.47|3857.47|3865.06|3855.06|29
1620914210000|2021-05-13 13:56:50|3867.23|3857.23|3866.32|3856.32|3867.23|3857.23|3866.19|3856.19|26
1620914220000|2021-05-13 13:57:00|3866.57|3856.57|3865.31|3855.31|3866.77|3856.77|3865.27|3855.27|29
1620914230000|2021-05-13 13:57:10|3865.23|3855.23|3863.23|3853.23|3865.57|3855.57|3863.23|3853.23|25
1620914240000|2021-05-13 13:57:20|3863.36|3853.36|3863.85|3853.85|3863.85|3853.85|3862.88|3852.88|26
1620914250000|2021-05-13 13:57:30|3863.87|3853.87|3864.09|3854.09|3864.36|3854.36|3863.54|3853.54|26
1620914260000|2021-05-13 13:57:40|3864.12|3854.12|3860.83|3850.83|3864.12|3854.12|3860.83|3850.83|26
1620914270000|2021-05-13 13:57:50|3860.93|3850.93|3858.78|3848.78|3860.93|3850.93|3858.34|3848.34|26
1620914280000|2021-05-13 13:58:00|3858.5|3848.5|3861.32|3851.32|3861.32|3851.32|3858.5|3848.5|25
1620914290000|2021-05-13 13:58:10|3861.37|3851.37|3860.56|3850.56|3862.64|3852.64|3860.56|3850.56|28
1620914300000|2021-05-13 13:58:20|3860.57|3850.57|3862.1|3852.1|3862.43|3852.43|3860.57|3850.57|26
1620914310000|2021-05-13 13:58:30|3862.15|3852.15|3863.94|3853.94|3863.94|3853.94|3862.15|3852.15|23
1620914320000|2021-05-13 13:58:40|3863.84|3853.84|3863.77|3853.77|3863.96|3853.96|3863.52|3853.52|26
1620914330000|2021-05-13 13:58:50|3863.76|3853.76|3869.2|3859.2|3869.2|3859.2|3863.76|3853.76|28
1620914340000|2021-05-13 13:59:00|3869.1|3859.1|3871.34|3861.34|3873|3863|3869.07|3859.07|29
1620914350000|2021-05-13 13:59:10|3871.28|3861.28|3872.45|3862.45|3872.84|3862.84|3870.85|3860.85|28
1620914360000|2021-05-13 13:59:20|3872.42|3862.42|3872.36|3862.36|3872.89|3862.89|3871.75|3861.75|25
1620914370000|2021-05-13 13:59:30|3872.01|3862.01|3867.13|3857.13|3872.01|3862.01|3866.92|3856.92|26
1620914380000|2021-05-13 13:59:40|3867.11|3857.11|3866.34|3856.34|3868.11|3858.11|3866.14|3856.14|25
1620914390000|2021-05-13 13:59:50|3866.3|3856.3|3866.95|3856.95|3866.98|3856.98|3865.8|3855.8|24
1620914400000|2021-05-13 14:00:00|3866.99|3856.99|3871.8|3861.8|3872.11|3862.11|3866.99|3856.99|28
1620914410000|2021-05-13 14:00:10|3871.95|3861.95|3874.78|3864.78|3874.94|3864.94|3871.72|3861.72|26
1620914420000|2021-05-13 14:00:20|3873.89|3863.89|3875.99|3865.99|3876.58|3866.58|3872.45|3862.45|28
1620914430000|2021-05-13 14:00:30|3875.77|3865.77|3875.94|3865.94|3875.95|3865.95|3875.48|3865.48|27
1620914440000|2021-05-13 14:00:40|3876.08|3866.08|3875.67|3865.67|3877.2|3867.2|3875.51|3865.51|29
1620914450000|2021-05-13 14:00:50|3875.77|3865.77|3876.37|3866.37|3876.64|3866.64|3875.77|3865.77|26
1620914460000|2021-05-13 14:01:00|3875.76|3865.76|3870.79|3860.79|3876.47|3866.47|3870.79|3860.79|27
1620914470000|2021-05-13 14:01:10|3870.76|3860.76|3867.58|3857.58|3871.23|3861.23|3867.54|3857.54|24
1620914480000|2021-05-13 14:01:20|3867.61|3857.61|3865.44|3855.44|3867.61|3857.61|3865.33|3855.33|25
1620914490000|2021-05-13 14:01:30|3865.36|3855.36|3867.48|3857.48|3867.69|3857.69|3865.36|3855.36|27
1620914500000|2021-05-13 14:01:40|3867.5|3857.5|3868.51|3858.51|3870.97|3860.97|3867.5|3857.5|29
1620914510000|2021-05-13 14:01:50|3868.56|3858.56|3865.65|3855.65|3868.8|3858.8|3865.65|3855.65|28
1620914520000|2021-05-13 14:02:00|3865.39|3855.39|3859.23|3849.23|3865.65|3855.65|3853.56|3843.56|28
1620914530000|2021-05-13 14:02:10|3858.66|3848.66|3854.67|3844.67|3858.66|3848.66|3854.64|3844.64|29
1620914540000|2021-05-13 14:02:20|3854.41|3844.41|3854.6|3844.6|3855.26|3845.26|3853.59|3843.59|27
1620914550000|2021-05-13 14:02:30|3854.3|3844.3|3856.97|3846.97|3857.16|3847.16|3853.57|3843.57|27
1620914560000|2021-05-13 14:02:40|3857.18|3847.18|3858.2|3848.2|3858.24|3848.24|3856.57|3846.57|28
1620914570000|2021-05-13 14:02:50|3857.86|3847.86|3861.51|3851.51|3861.51|3851.51|3857.38|3847.38|24
1620914580000|2021-05-13 14:03:00|3861.65|3851.65|3865.92|3855.92|3865.92|3855.92|3861.12|3851.12|25
1620914590000|2021-05-13 14:03:10|3867.65|3857.65|3865.55|3855.55|3867.65|3857.65|3865.01|3855.01|29
1620914600000|2021-05-13 14:03:20|3865.8|3855.8|3880.74|3870.74|3881|3871|3865.8|3855.8|28
1620914610000|2021-05-13 14:03:30|3881.19|3871.19|3874.97|3864.97|3881.32|3871.32|3874.97|3864.97|28
1620914620000|2021-05-13 14:03:40|3875.16|3865.16|3878.37|3868.37|3880.78|3870.78|3875.16|3865.16|28
1620914630000|2021-05-13 14:03:50|3878.09|3868.09|3875.36|3865.36|3879.61|3869.61|3875.12|3865.12|27
1620914640000|2021-05-13 14:04:00|3875.24|3865.24|3871.34|3861.34|3875.52|3865.52|3867.93|3857.93|29
1620914650000|2021-05-13 14:04:10|3871.53|3861.53|3877.82|3867.82|3877.82|3867.82|3870.67|3860.67|29
1620914660000|2021-05-13 14:04:20|3877.69|3867.69|3880.12|3870.12|3880.46|3870.46|3877.69|3867.69|28
1620914670000|2021-05-13 14:04:30|3880.11|3870.11|3879.1|3869.1|3880.12|3870.12|3876.19|3866.19|29
1620914680000|2021-05-13 14:04:40|3878.88|3868.88|3879.89|3869.89|3880.06|3870.06|3878.38|3868.38|28
1620914690000|2021-05-13 14:04:50|3879.93|3869.93|3878.22|3868.22|3880.03|3870.03|3877.04|3867.04|29
1620914700000|2021-05-13 14:05:00|3877.8|3867.8|3879.53|3869.53|3879.71|3869.71|3877.49|3867.49|26
1620914710000|2021-05-13 14:05:10|3879.42|3869.42|3880.37|3870.37|3880.81|3870.81|3879.42|3869.42|25
1620914720000|2021-05-13 14:05:20|3880.39|3870.39|3879.37|3869.37|3880.39|3870.39|3878.07|3868.07|26
1620914730000|2021-05-13 14:05:30|3879.22|3869.22|3879.97|3869.97|3880.02|3870.02|3878.95|3868.95|28
1620914740000|2021-05-13 14:05:40|3880.07|3870.07|3879.57|3869.57|3880.1|3870.1|3879.39|3869.39|23
1620914750000|2021-05-13 14:05:50|3878.64|3868.64|3879.71|3869.71|3879.87|3869.87|3878.18|3868.18|25
1620914760000|2021-05-13 14:06:00|3879.79|3869.79|3884.66|3874.66|3884.66|3874.66|3879.79|3869.79|25
1620914770000|2021-05-13 14:06:10|3884.77|3874.77|3886.12|3876.12|3886.12|3876.12|3883.01|3873.01|32
1620914780000|2021-05-13 14:06:20|3886.33|3876.33|3885.88|3875.88|3886.71|3876.71|3885.1|3875.1|38
1620914790000|2021-05-13 14:06:30|3885.83|3875.83|3890.23|3880.23|3890.23|3880.23|3885.83|3875.83|37
1620914800000|2021-05-13 14:06:40|3890.34|3880.34|3893.19|3883.19|3893.41|3883.41|3890.34|3880.34|37
1620914810000|2021-05-13 14:06:50|3893.06|3883.06|3892.2|3882.2|3893.07|3883.07|3889.88|3879.88|40
1620914820000|2021-05-13 14:07:00|3892.06|3882.06|3893.49|3883.49|3895.33|3885.33|3892.06|3882.06|38
1620914830000|2021-05-13 14:07:10|3893.71|3883.71|3893.59|3883.59|3894.55|3884.55|3893.35|3883.35|37
1620914840000|2021-05-13 14:07:20|3893.51|3883.51|3886.57|3876.57|3893.87|3883.87|3886.57|3876.57|39
1620914850000|2021-05-13 14:07:30|3886.77|3876.77|3889.93|3879.93|3889.98|3879.98|3885.76|3875.76|37
1620914860000|2021-05-13 14:07:40|3890.12|3880.12|3889.56|3879.56|3890.12|3880.12|3889.45|3879.45|37
1620914870000|2021-05-13 14:07:50|3889.7|3879.7|3890.63|3880.63|3893.5|3883.5|3889.7|3879.7|33
1620914880000|2021-05-13 14:08:00|3890.82|3880.82|3890.41|3880.41|3890.82|3880.82|3890.03|3880.03|37
1620914890000|2021-05-13 14:08:10|3890.23|3880.23|3893.72|3883.72|3893.98|3883.98|3890.06|3880.06|40
1620914900000|2021-05-13 14:08:20|3893.71|3883.71|3894.44|3884.44|3894.44|3884.44|3890.99|3880.99|37
1620914910000|2021-05-13 14:08:30|3894.65|3884.65|3894.02|3884.02|3894.95|3884.95|3893.81|3883.81|33
1620914920000|2021-05-13 14:08:40|3893.99|3883.99|3894.77|3884.77|3895.21|3885.21|3893.91|3883.91|36
1620914930000|2021-05-13 14:08:50|3894.66|3884.66|3894.35|3884.35|3895.1|3885.1|3893.85|3883.85|38
1620914940000|2021-05-13 14:09:00|3894.29|3884.29|3898.77|3888.77|3900.95|3890.95|3894.17|3884.17|36
1620914950000|2021-05-13 14:09:10|3898.7|3888.7|3897|3887|3898.7|3888.7|3896.82|3886.82|37
1620914960000|2021-05-13 14:09:20|3896.99|3886.99|3901.75|3891.75|3902.1|3892.1|3896.99|3886.99|34
1620914970000|2021-05-13 14:09:30|3901.72|3891.72|3901.09|3891.09|3902.78|3892.78|3900.07|3890.07|40
1620914980000|2021-05-13 14:09:40|3901.4|3891.4|3897.82|3887.82|3903.48|3893.48|3896.7|3886.7|37
1620914990000|2021-05-13 14:09:50|3897.73|3887.73|3899.39|3889.39|3899.39|3889.39|3897.73|3887.73|38
1620915000000|2021-05-13 14:10:00|3899.47|3889.47|3899.73|3889.73|3903.08|3893.08|3899.01|3889.01|40
1620915010000|2021-05-13 14:10:10|3899.57|3889.57|3901.31|3891.31|3903.69|3893.69|3899.11|3889.11|39
1620915020000|2021-05-13 14:10:20|3901.05|3891.05|3900.18|3890.18|3901.05|3891.05|3898.85|3888.85|39
1620915030000|2021-05-13 14:10:30|3900.33|3890.33|3899.94|3889.94|3900.84|3890.84|3899.57|3889.57|38
1620915040000|2021-05-13 14:10:40|3899.96|3889.96|3899.93|3889.93|3900.39|3890.39|3899.83|3889.83|34
1620915050000|2021-05-13 14:10:50|3900.05|3890.05|3900.9|3890.9|3900.9|3890.9|3898.71|3888.71|39
1620915060000|2021-05-13 14:11:00|3901.93|3891.93|3898.13|3888.13|3905.26|3895.26|3898.13|3888.13|40
1620915070000|2021-05-13 14:11:10|3898.02|3888.02|3894.44|3884.44|3898.02|3888.02|3894.09|3884.09|37
1620915080000|2021-05-13 14:11:20|3894.38|3884.38|3893.85|3883.85|3896.67|3886.67|3893.8|3883.8|39
1620915090000|2021-05-13 14:11:30|3893.91|3883.91|3893.29|3883.29|3895.59|3885.59|3893.29|3883.29|38
1620915100000|2021-05-13 14:11:40|3893.09|3883.09|3890.84|3880.84|3893.09|3883.09|3890.17|3880.17|37
1620915110000|2021-05-13 14:11:50|3890.83|3880.83|3890.07|3880.07|3890.87|3880.87|3890.07|3880.07|29
1620915120000|2021-05-13 14:12:00|3889.98|3879.98|3887.01|3877.01|3889.98|3879.98|3886.39|3876.39|39
1620915130000|2021-05-13 14:12:10|3887.47|3877.47|3887.66|3877.66|3889.26|3879.26|3887.47|3877.47|34
1620915140000|2021-05-13 14:12:20|3887.8|3877.8|3889.1|3879.1|3889.16|3879.16|3887.14|3877.14|36
1620915150000|2021-05-13 14:12:30|3888.97|3878.97|3900.31|3890.31|3900.31|3890.31|3888.97|3878.97|39
1620915160000|2021-05-13 14:12:40|3899.98|3889.98|3897.75|3887.75|3900.53|3890.53|3896.8|3886.8|36
1620915170000|2021-05-13 14:12:50|3897.68|3887.68|3900.5|3890.5|3900.5|3890.5|3897.52|3887.52|32
1620915180000|2021-05-13 14:13:00|3900.54|3890.54|3902.09|3892.09|3902.25|3892.25|3900.09|3890.09|30
1620915190000|2021-05-13 14:13:10|3902.35|3892.35|3903.68|3893.68|3903.89|3893.89|3900.9|3890.9|39
1620915200000|2021-05-13 14:13:20|3903.69|3893.69|3903.98|3893.98|3904.09|3894.09|3903.57|3893.57|38
1620915210000|2021-05-13 14:13:30|3904.02|3894.02|3903.92|3893.92|3904.86|3894.86|3903.92|3893.92|31
1620915220000|2021-05-13 14:13:40|3903.38|3893.38|3904.16|3894.16|3904.35|3894.35|3900.68|3890.68|39
1620915230000|2021-05-13 14:13:50|3904.51|3894.51|3904.25|3894.25|3904.69|3894.69|3904.05|3894.05|37
1620915240000|2021-05-13 14:14:00|3904.39|3894.39|3901.44|3891.44|3904.5|3894.5|3901.04|3891.04|39
1620915250000|2021-05-13 14:14:10|3901.38|3891.38|3900.57|3890.57|3901.63|3891.63|3899.89|3889.89|37
1620915260000|2021-05-13 14:14:20|3900.66|3890.66|3894.22|3884.22|3900.72|3890.72|3893.81|3883.81|40
1620915270000|2021-05-13 14:14:30|3894.78|3884.78|3897.85|3887.85|3898.71|3888.71|3894.63|3884.63|37
1620915280000|2021-05-13 14:14:40|3897.91|3887.91|3898.25|3888.25|3898.25|3888.25|3895.71|3885.71|38
1620915290000|2021-05-13 14:14:50|3898.4|3888.4|3898.07|3888.07|3900.1|3890.1|3897.85|3887.85|38
1620915300000|2021-05-13 14:15:00|3898|3888|3895.26|3885.26|3898|3888|3895.26|3885.26|37
1620915310000|2021-05-13 14:15:10|3895.43|3885.43|3892.72|3882.72|3895.43|3885.43|3892.42|3882.42|37
1620915320000|2021-05-13 14:15:20|3892.68|3882.68|3888.81|3878.81|3892.68|3882.68|3888.8|3878.8|38
1620915330000|2021-05-13 14:15:30|3888.82|3878.82|3887.31|3877.31|3888.96|3878.96|3886.69|3876.69|38
1620915340000|2021-05-13 14:15:40|3887.63|3877.63|3893.09|3883.09|3894.38|3884.38|3887.63|3877.63|39
1620915350000|2021-05-13 14:15:50|3892.94|3882.94|3893.32|3883.32|3893.99|3883.99|3892.87|3882.87|37
1620915360000|2021-05-13 14:16:00|3893.33|3883.33|3890.52|3880.52|3893.34|3883.34|3890|3880|36
1620915370000|2021-05-13 14:16:10|3890.77|3880.77|3893.3|3883.3|3893.71|3883.71|3890.69|3880.69|38
1620915380000|2021-05-13 14:16:20|3893.32|3883.32|3890.44|3880.44|3893.45|3883.45|3890.44|3880.44|37
1620915390000|2021-05-13 14:16:30|3889.98|3879.98|3887.18|3877.18|3889.98|3879.98|3887.15|3877.15|37
1620915400000|2021-05-13 14:16:40|3887.24|3877.24|3887.36|3877.36|3889.35|3879.35|3887|3877|38
1620915410000|2021-05-13 14:16:50|3887.43|3877.43|3884.81|3874.81|3888.06|3878.06|3884.75|3874.75|36
1620915420000|2021-05-13 14:17:00|3884.96|3874.96|3882.42|3872.42|3884.96|3874.96|3882.31|3872.31|35
1620915430000|2021-05-13 14:17:10|3882.48|3872.48|3888.4|3878.4|3888.4|3878.4|3882.32|3872.32|40
1620915440000|2021-05-13 14:17:20|3888.29|3878.29|3884.48|3874.48|3888.29|3878.29|3884.32|3874.32|39
1620915450000|2021-05-13 14:17:30|3884.36|3874.36|3884.06|3874.06|3885.98|3875.98|3883.87|3873.87|36
1620915460000|2021-05-13 14:17:40|3884.12|3874.12|3883.25|3873.25|3884.63|3874.63|3882.73|3872.73|38
1620915470000|2021-05-13 14:17:50|3883.12|3873.12|3883.28|3873.28|3883.42|3873.42|3881.17|3871.17|37
1620915480000|2021-05-13 14:18:00|3883.32|3873.32|3886.58|3876.58|3887.65|3877.65|3883.32|3873.32|38
1620915490000|2021-05-13 14:18:10|3887.26|3877.26|3887.98|3877.98|3887.98|3877.98|3887.25|3877.25|32
1620915500000|2021-05-13 14:18:20|3887.64|3877.64|3890.05|3880.05|3893.15|3883.15|3887.36|3877.36|38
1620915510000|2021-05-13 14:18:30|3890.35|3880.35|3889.75|3879.75|3890.35|3880.35|3888.91|3878.91|36
1620915520000|2021-05-13 14:18:40|3889.63|3879.63|3890.35|3880.35|3891.78|3881.78|3889.63|3879.63|38
1620915530000|2021-05-13 14:18:50|3890.27|3880.27|3893.19|3883.19|3893.45|3883.45|3890.15|3880.15|36
1620915540000|2021-05-13 14:19:00|3892.94|3882.94|3898.32|3888.32|3898.34|3888.34|3892.82|3882.82|37
1620915550000|2021-05-13 14:19:10|3898.11|3888.11|3897.27|3887.27|3899.74|3889.74|3896.66|3886.66|38
1620915560000|2021-05-13 14:19:20|3897.32|3887.32|3899.22|3889.22|3899.95|3889.95|3897.32|3887.32|35
1620915570000|2021-05-13 14:19:30|3898.95|3888.95|3901.33|3891.33|3901.63|3891.63|3898.67|3888.67|32
1620915580000|2021-05-13 14:19:40|3900.94|3890.94|3902.47|3892.47|3903.4|3893.4|3900.94|3890.94|36
1620915590000|2021-05-13 14:19:50|3902.38|3892.38|3905.09|3895.09|3905.4|3895.4|3901.99|3891.99|37
1620915600000|2021-05-13 14:20:00|3904.95|3894.95|3903.89|3893.89|3905.09|3895.09|3902.48|3892.48|38
1620915610000|2021-05-13 14:20:10|3903.93|3893.93|3904.36|3894.36|3905.21|3895.21|3903.18|3893.18|38
1620915620000|2021-05-13 14:20:20|3904.38|3894.38|3904.98|3894.98|3905.27|3895.27|3903.92|3893.92|35
1620915630000|2021-05-13 14:20:30|3904.97|3894.97|3903.47|3893.47|3904.97|3894.97|3903.35|3893.35|38
1620915640000|2021-05-13 14:20:40|3903.05|3893.05|3900.24|3890.24|3903.26|3893.26|3899.88|3889.88|38
1620915650000|2021-05-13 14:20:50|3900.19|3890.19|3901.21|3891.21|3901.28|3891.28|3899.7|3889.7|36
1620915660000|2021-05-13 14:21:00|3901.17|3891.17|3900.17|3890.17|3901.37|3891.37|3900.17|3890.17|36
1620915670000|2021-05-13 14:21:10|3900.52|3890.52|3900.76|3890.76|3901.31|3891.31|3900.52|3890.52|38
1620915680000|2021-05-13 14:21:20|3900.88|3890.88|3903.11|3893.11|3903.11|3893.11|3898.73|3888.73|37
1620915690000|2021-05-13 14:21:30|3903.46|3893.46|3905.16|3895.16|3905.58|3895.58|3903.32|3893.32|37
1620915700000|2021-05-13 14:21:40|3905.24|3895.24|3905.48|3895.48|3905.99|3895.99|3904.95|3894.95|37
1620915710000|2021-05-13 14:21:50|3905.39|3895.39|3903.82|3893.82|3905.71|3895.71|3903.82|3893.82|29
1620915720000|2021-05-13 14:22:00|3903.79|3893.79|3905.07|3895.07|3905.39|3895.39|3903.47|3893.47|39
1620915730000|2021-05-13 14:22:10|3904.92|3894.92|3905.6|3895.6|3905.89|3895.89|3904.74|3894.74|38
1620915740000|2021-05-13 14:22:20|3905.59|3895.59|3903.95|3893.95|3906.23|3896.23|3903.91|3893.91|30
1620915750000|2021-05-13 14:22:30|3904.06|3894.06|3901.45|3891.45|3904.69|3894.69|3900.71|3890.71|39
1620915760000|2021-05-13 14:22:40|3901.48|3891.48|3902.89|3892.89|3903.29|3893.29|3901.17|3891.17|40
1620915770000|2021-05-13 14:22:50|3902.83|3892.83|3903.53|3893.53|3906.01|3896.01|3902.83|3892.83|38
1620915780000|2021-05-13 14:23:00|3903.55|3893.55|3897.55|3887.55|3903.55|3893.55|3897.25|3887.25|39
1620915790000|2021-05-13 14:23:10|3897.56|3887.56|3897.36|3887.36|3899.08|3889.08|3895.98|3885.98|38
1620915800000|2021-05-13 14:23:20|3897.26|3887.26|3894.08|3884.08|3897.26|3887.26|3894.01|3884.01|35
1620915810000|2021-05-13 14:23:30|3894.05|3884.05|3891.14|3881.14|3894.46|3884.46|3890.73|3880.73|39
1620915820000|2021-05-13 14:23:40|3891.21|3881.21|3893.68|3883.68|3894.14|3884.14|3891.15|3881.15|36
1620915830000|2021-05-13 14:23:50|3893.83|3883.83|3894.28|3884.28|3895.17|3885.17|3893.83|3883.83|38
1620915840000|2021-05-13 14:24:00|3894.42|3884.42|3902.39|3892.39|3903.82|3893.82|3894.2|3884.2|37
1620915850000|2021-05-13 14:24:10|3902.38|3892.38|3901.42|3891.42|3902.45|3892.45|3900.75|3890.75|39
1620915860000|2021-05-13 14:24:20|3901.46|3891.46|3897.53|3887.53|3901.51|3891.51|3897.43|3887.43|39
1620915870000|2021-05-13 14:24:30|3897.44|3887.44|3899.84|3889.84|3900.7|3890.7|3897.18|3887.18|40
1620915880000|2021-05-13 14:24:40|3899.88|3889.88|3898.97|3888.97|3900.18|3890.18|3898.16|3888.16|37
1620915890000|2021-05-13 14:24:50|3898.96|3888.96|3900.7|3890.7|3901.4|3891.4|3898.95|3888.95|35
1620915900000|2021-05-13 14:25:00|3900.86|3890.86|3898.91|3888.91|3900.86|3890.86|3898.91|3888.91|33
1620915910000|2021-05-13 14:25:10|3898.92|3888.92|3894.53|3884.53|3899.01|3889.01|3894.49|3884.49|37
1620915920000|2021-05-13 14:25:20|3894.5|3884.5|3893.66|3883.66|3894.5|3884.5|3893.66|3883.66|40
1620915930000|2021-05-13 14:25:30|3893.7|3883.7|3891.07|3881.07|3893.7|3883.7|3891.07|3881.07|39
1620915940000|2021-05-13 14:25:40|3891.04|3881.04|3890.79|3880.79|3891.1|3881.1|3890.56|3880.56|32
1620915950000|2021-05-13 14:25:50|3890.71|3880.71|3887.39|3877.39|3890.73|3880.73|3886.93|3876.93|37
1620915960000|2021-05-13 14:26:00|3887.17|3877.17|3880.54|3870.54|3887.17|3877.17|3880.15|3870.15|36
1620915970000|2021-05-13 14:26:10|3880.8|3870.8|3884.61|3874.61|3885.52|3875.52|3880.77|3870.77|40
1620915980000|2021-05-13 14:26:20|3884.85|3874.85|3885.23|3875.23|3885.76|3875.76|3883.23|3873.23|39
1620915990000|2021-05-13 14:26:30|3885.4|3875.4|3889.36|3879.36|3890.82|3880.82|3885.24|3875.24|40
1620916000000|2021-05-13 14:26:40|3889.03|3879.03|3888.2|3878.2|3889.03|3879.03|3886.88|3876.88|40
1620916010000|2021-05-13 14:26:50|3888.23|3878.23|3888.02|3878.02|3888.53|3878.53|3886.75|3876.75|37
1620916020000|2021-05-13 14:27:00|3888.06|3878.06|3889.03|3879.03|3889.03|3879.03|3886.18|3876.18|39
1620916030000|2021-05-13 14:27:10|3888.89|3878.89|3887.73|3877.73|3888.91|3878.91|3886.04|3876.04|40
1620916040000|2021-05-13 14:27:20|3887.72|3877.72|3885.07|3875.07|3887.85|3877.85|3884.67|3874.67|39
1620916050000|2021-05-13 14:27:30|3885.14|3875.14|3882.58|3872.58|3885.14|3875.14|3882.58|3872.58|38
1620916060000|2021-05-13 14:27:40|3882.57|3872.57|3877.64|3867.64|3882.63|3872.63|3877.64|3867.64|36
1620916070000|2021-05-13 14:27:50|3877.63|3867.63|3874.79|3864.79|3877.63|3867.63|3874.5|3864.5|40
1620916080000|2021-05-13 14:28:00|3875.53|3865.53|3883.67|3873.67|3883.79|3873.79|3875.53|3865.53|39
1620916090000|2021-05-13 14:28:10|3883.84|3873.84|3880.25|3870.25|3883.84|3873.84|3880.08|3870.08|37
1620916100000|2021-05-13 14:28:20|3880.31|3870.31|3880.45|3870.45|3881.87|3871.87|3877.66|3867.66|38
1620916110000|2021-05-13 14:28:30|3880.73|3870.73|3878.66|3868.66|3881.56|3871.56|3878.66|3868.66|40
1620916120000|2021-05-13 14:28:40|3878.53|3868.53|3880.29|3870.29|3881.3|3871.3|3878.47|3868.47|40
1620916130000|2021-05-13 14:28:50|3880.26|3870.26|3880.3|3870.3|3882|3872|3880.13|3870.13|35
1620916140000|2021-05-13 14:29:00|3880.37|3870.37|3882.63|3872.63|3882.63|3872.63|3880.28|3870.28|33
1620916150000|2021-05-13 14:29:10|3882.66|3872.66|3881.97|3871.97|3882.66|3872.66|3881.29|3871.29|33
1620916160000|2021-05-13 14:29:20|3882.07|3872.07|3884.72|3874.72|3885.03|3875.03|3881.97|3871.97|37
1620916170000|2021-05-13 14:29:30|3884.71|3874.71|3882.87|3872.87|3884.87|3874.87|3882.03|3872.03|37
1620916180000|2021-05-13 14:29:40|3882.88|3872.88|3877.32|3867.32|3883.69|3873.69|3877.32|3867.32|37
1620916190000|2021-05-13 14:29:50|3877.3|3867.3|3877.25|3867.25|3878.12|3868.12|3876.36|3866.36|40
1620916200000|2021-05-13 14:30:00|3877.09|3867.09|3883.67|3873.67|3883.67|3873.67|3876.65|3866.65|37
1620916210000|2021-05-13 14:30:10|3883.59|3873.59|3880.63|3870.63|3883.96|3873.96|3880.56|3870.56|40
1620916220000|2021-05-13 14:30:20|3880.92|3870.92|3883.58|3873.58|3883.64|3873.64|3880.92|3870.92|38
1620916230000|2021-05-13 14:30:30|3883.72|3873.72|3882.74|3872.74|3884.2|3874.2|3882.62|3872.62|36
1620916240000|2021-05-13 14:30:40|3882.7|3872.7|3882.11|3872.11|3882.89|3872.89|3881.89|3871.89|36
1620916250000|2021-05-13 14:30:50|3882.12|3872.12|3876.62|3866.62|3882.12|3872.12|3876.55|3866.55|38
1620916260000|2021-05-13 14:31:00|3876.78|3866.78|3876.28|3866.28|3877.85|3867.85|3876.06|3866.06|38
1620916270000|2021-05-13 14:31:10|3876.34|3866.34|3873.94|3863.94|3876.8|3866.8|3873.44|3863.44|40
1620916280000|2021-05-13 14:31:20|3874.07|3864.07|3877.22|3867.22|3877.69|3867.69|3874.07|3864.07|40
1620916290000|2021-05-13 14:31:30|3877.27|3867.27|3881.08|3871.08|3881.48|3871.48|3875.78|3865.78|38
1620916300000|2021-05-13 14:31:40|3881.3|3871.3|3878.03|3868.03|3882.21|3872.21|3878.03|3868.03|38
1620916310000|2021-05-13 14:31:50|3877.98|3867.98|3879.39|3869.39|3879.77|3869.77|3877.21|3867.21|39
1620916320000|2021-05-13 14:32:00|3878.61|3868.61|3878.22|3868.22|3878.61|3868.61|3877.17|3867.17|35
1620916330000|2021-05-13 14:32:10|3878.17|3868.17|3883.23|3873.23|3883.23|3873.23|3878.17|3868.17|39
1620916340000|2021-05-13 14:32:20|3882.98|3872.98|3882.92|3872.92|3883.85|3873.85|3882.46|3872.46|40
1620916350000|2021-05-13 14:32:30|3883.06|3873.06|3884.55|3874.55|3884.55|3874.55|3882.35|3872.35|39
1620916360000|2021-05-13 14:32:40|3884.62|3874.62|3883.88|3873.88|3886.59|3876.59|3883.82|3873.82|35
1620916370000|2021-05-13 14:32:50|3884|3874|3882.71|3872.71|3884|3874|3882.71|3872.71|34
1620916380000|2021-05-13 14:33:00|3882.65|3872.65|3882.32|3872.32|3882.78|3872.78|3880.5|3870.5|38
1620916390000|2021-05-13 14:33:10|3882.28|3872.28|3886.04|3876.04|3886.04|3876.04|3882.28|3872.28|38
1620916400000|2021-05-13 14:33:20|3885.53|3875.53|3886.67|3876.67|3886.71|3876.71|3885.53|3875.53|33
1620916410000|2021-05-13 14:33:30|3886.75|3876.75|3884.85|3874.85|3886.75|3876.75|3883.7|3873.7|36
1620916420000|2021-05-13 14:33:40|3884.9|3874.9|3886.5|3876.5|3886.84|3876.84|3884.9|3874.9|34
1620916430000|2021-05-13 14:33:50|3886.52|3876.52|3888.34|3878.34|3888.34|3878.34|3886.52|3876.52|28
1620916440000|2021-05-13 14:34:00|3888.33|3878.33|3888.45|3878.45|3888.52|3878.52|3886.57|3876.57|36
1620916450000|2021-05-13 14:34:10|3888.39|3878.39|3890.72|3880.72|3890.72|3880.72|3888.39|3878.39|32
1620916460000|2021-05-13 14:34:20|3890.75|3880.75|3893.07|3883.07|3893.89|3883.89|3890.74|3880.74|36
1620916470000|2021-05-13 14:34:30|3893.32|3883.32|3890.41|3880.41|3893.32|3883.32|3890.27|3880.27|38
1620916480000|2021-05-13 14:34:40|3890.23|3880.23|3891.61|3881.61|3891.71|3881.71|3889.97|3879.97|38
1620916490000|2021-05-13 14:34:50|3891.99|3881.99|3892.23|3882.23|3894.27|3884.27|3891.94|3881.94|39
1620916500000|2021-05-13 14:35:00|3892.09|3882.09|3890.29|3880.29|3892.09|3882.09|3890.29|3880.29|30
1620916510000|2021-05-13 14:35:10|3890.35|3880.35|3894.61|3884.61|3895.13|3885.13|3890.35|3880.35|35
1620916520000|2021-05-13 14:35:20|3894.18|3884.18|3890.92|3880.92|3894.18|3884.18|3890.35|3880.35|37
1620916530000|2021-05-13 14:35:30|3890.95|3880.95|3886.3|3876.3|3890.95|3880.95|3884.63|3874.63|34
1620916540000|2021-05-13 14:35:40|3886.32|3876.32|3886.51|3876.51|3889.28|3879.28|3885.68|3875.68|40
1620916550000|2021-05-13 14:35:50|3886.81|3876.81|3877.96|3867.96|3887.07|3877.07|3877.96|3867.96|39
1620916560000|2021-05-13 14:36:00|3877.58|3867.58|3884.24|3874.24|3884.24|3874.24|3877.46|3867.46|40
1620916570000|2021-05-13 14:36:10|3884.07|3874.07|3884.89|3874.89|3885.18|3875.18|3883|3873|36
1620916580000|2021-05-13 14:36:20|3884.85|3874.85|3885.03|3875.03|3885.27|3875.27|3884.06|3874.06|34
1620916590000|2021-05-13 14:36:30|3885.07|3875.07|3884.42|3874.42|3885.07|3875.07|3883.8|3873.8|35
1620916600000|2021-05-13 14:36:40|3884.53|3874.53|3881.25|3871.25|3884.54|3874.54|3880.82|3870.82|39
1620916610000|2021-05-13 14:36:50|3881.27|3871.27|3884.46|3874.46|3885.21|3875.21|3881.27|3871.27|39
1620916620000|2021-05-13 14:37:00|3884.47|3874.47|3890.49|3880.49|3892.43|3882.43|3884.37|3874.37|37
1620916630000|2021-05-13 14:37:10|3890.12|3880.12|3887.07|3877.07|3890.12|3880.12|3885.73|3875.73|37
1620916640000|2021-05-13 14:37:20|3887.14|3877.14|3889.57|3879.57|3890.52|3880.52|3887.14|3877.14|38
1620916650000|2021-05-13 14:37:30|3889.64|3879.64|3886.02|3876.02|3889.73|3879.73|3886.02|3876.02|37
1620916660000|2021-05-13 14:37:40|3886.04|3876.04|3876.06|3866.06|3886.66|3876.66|3876.06|3866.06|37
1620916670000|2021-05-13 14:37:50|3875.86|3865.86|3870.74|3860.74|3875.86|3865.86|3870.49|3860.49|39
1620916680000|2021-05-13 14:38:00|3871.21|3861.21|3869.68|3859.68|3871.99|3861.99|3869.68|3859.68|38
1620916690000|2021-05-13 14:38:10|3869.73|3859.73|3872.25|3862.25|3873.73|3863.73|3869.73|3859.73|39
1620916700000|2021-05-13 14:38:20|3872.28|3862.28|3871.73|3861.73|3875.07|3865.07|3871.73|3861.73|39
1620916710000|2021-05-13 14:38:30|3871.77|3861.77|3869.9|3859.9|3871.85|3861.85|3869.9|3859.9|34
1620916720000|2021-05-13 14:38:40|3870.26|3860.26|3870.01|3860.01|3870.69|3860.69|3869.76|3859.76|37
1620916730000|2021-05-13 14:38:50|3870.04|3860.04|3868.99|3858.99|3870.11|3860.11|3868.99|3858.99|30
1620916740000|2021-05-13 14:39:00|3868.97|3858.97|3872.35|3862.35|3872.87|3862.87|3868.64|3858.64|33
1620916750000|2021-05-13 14:39:10|3872.34|3862.34|3871.14|3861.14|3872.59|3862.59|3869.11|3859.11|39
1620916760000|2021-05-13 14:39:20|3871.17|3861.17|3873.52|3863.52|3874.31|3864.31|3870.39|3860.39|38
1620916770000|2021-05-13 14:39:30|3873.53|3863.53|3874.42|3864.42|3877.15|3867.15|3873.53|3863.53|36
1620916780000|2021-05-13 14:39:40|3874.32|3864.32|3875.03|3865.03|3875.21|3865.21|3874.18|3864.18|36
1620916790000|2021-05-13 14:39:50|3875.11|3865.11|3877.49|3867.49|3878.53|3868.53|3875.11|3865.11|32
1620916800000|2021-05-13 14:40:00|3877.55|3867.55|3885.59|3875.59|3885.59|3875.59|3877.55|3867.55|37
1620916810000|2021-05-13 14:40:10|3885.6|3875.6|3883.81|3873.81|3886.45|3876.45|3882.15|3872.15|39
1620916820000|2021-05-13 14:40:20|3883.19|3873.19|3882.06|3872.06|3883.19|3873.19|3879.49|3869.49|37
1620916830000|2021-05-13 14:40:30|3881.47|3871.47|3882.97|3872.97|3882.99|3872.99|3880.37|3870.37|40
1620916840000|2021-05-13 14:40:40|3882.91|3872.91|3880.4|3870.4|3882.91|3872.91|3880.27|3870.27|39
1620916850000|2021-05-13 14:40:50|3880.49|3870.49|3876.46|3866.46|3880.55|3870.55|3875.78|3865.78|35
1620916860000|2021-05-13 14:41:00|3877.08|3867.08|3874.98|3864.98|3877.08|3867.08|3874.46|3864.46|37
1620916870000|2021-05-13 14:41:10|3874.87|3864.87|3872.85|3862.85|3874.98|3864.98|3872.7|3862.7|37
1620916880000|2021-05-13 14:41:20|3872.72|3862.72|3874.3|3864.3|3874.3|3864.3|3871.95|3861.95|34
1620916890000|2021-05-13 14:41:30|3874.24|3864.24|3874.1|3864.1|3874.97|3864.97|3874.06|3864.06|35
1620916900000|2021-05-13 14:41:40|3874.09|3864.09|3873.35|3863.35|3875.42|3865.42|3873.35|3863.35|37
1620916910000|2021-05-13 14:41:50|3873.37|3863.37|3875.56|3865.56|3875.66|3865.66|3873.35|3863.35|36
1620916920000|2021-05-13 14:42:00|3875.55|3865.55|3873.04|3863.04|3876.1|3866.1|3873.04|3863.04|31
1620916930000|2021-05-13 14:42:10|3872.98|3862.98|3874.35|3864.35|3874.75|3864.75|3872.98|3862.98|35
1620916940000|2021-05-13 14:42:20|3874.33|3864.33|3873.49|3863.49|3874.55|3864.55|3873.48|3863.48|34
1620916950000|2021-05-13 14:42:30|3873.13|3863.13|3871.61|3861.61|3873.13|3863.13|3871.57|3861.57|33
1620916960000|2021-05-13 14:42:40|3871.63|3861.63|3871.49|3861.49|3872.5|3862.5|3870.11|3860.11|39
1620916970000|2021-05-13 14:42:50|3871.05|3861.05|3871.07|3861.07|3871.84|3861.84|3870.9|3860.9|37
1620916980000|2021-05-13 14:43:00|3870.8|3860.8|3864.67|3854.67|3870.8|3860.8|3864.52|3854.52|40
1620916990000|2021-05-13 14:43:10|3864.6|3854.6|3866.96|3856.96|3866.96|3856.96|3864.03|3854.03|33
1620917000000|2021-05-13 14:43:20|3867.04|3857.04|3866.84|3856.84|3867.04|3857.04|3865.29|3855.29|40
1620917010000|2021-05-13 14:43:30|3866.85|3856.85|3865.59|3855.59|3866.93|3856.93|3865.59|3855.59|39
1620917020000|2021-05-13 14:43:40|3865.57|3855.57|3862.53|3852.53|3865.58|3855.58|3862.35|3852.35|39
1620917030000|2021-05-13 14:43:50|3862.52|3852.52|3862.27|3852.27|3863.04|3853.04|3862.19|3852.19|36
1620917040000|2021-05-13 14:44:00|3862.55|3852.55|3864.42|3854.42|3864.42|3854.42|3862.51|3852.51|37
1620917050000|2021-05-13 14:44:10|3864.39|3854.39|3865.63|3855.63|3865.75|3855.75|3864.35|3854.35|36
1620917060000|2021-05-13 14:44:20|3865.31|3855.31|3862|3852|3865.31|3855.31|3861.81|3851.81|39
1620917070000|2021-05-13 14:44:30|3862.08|3852.08|3859.65|3849.65|3862.33|3852.33|3859.35|3849.35|31
1620917080000|2021-05-13 14:44:40|3859.72|3849.72|3857.75|3847.75|3859.88|3849.88|3857.75|3847.75|37
1620917090000|2021-05-13 14:44:50|3857.79|3847.79|3858.2|3848.2|3859.27|3849.27|3857.71|3847.71|39
1620917100000|2021-05-13 14:45:00|3858.39|3848.39|3862.43|3852.43|3862.43|3852.43|3858.39|3848.39|36
1620917110000|2021-05-13 14:45:10|3862.41|3852.41|3866.28|3856.28|3866.3|3856.3|3862.19|3852.19|36
1620917120000|2021-05-13 14:45:20|3866.42|3856.42|3864.86|3854.86|3866.43|3856.43|3864.49|3854.49|38
1620917130000|2021-05-13 14:45:30|3864.95|3854.95|3864.51|3854.51|3866.34|3856.34|3864.22|3854.22|40
1620917140000|2021-05-13 14:45:40|3866.46|3856.46|3867.64|3857.64|3867.74|3857.74|3865.41|3855.41|36
1620917150000|2021-05-13 14:45:50|3867.65|3857.65|3870.8|3860.8|3870.86|3860.86|3867.62|3857.62|35
1620917160000|2021-05-13 14:46:00|3870.62|3860.62|3872.74|3862.74|3873.2|3863.2|3870.36|3860.36|40
1620917170000|2021-05-13 14:46:10|3872.7|3862.7|3872.28|3862.28|3873.32|3863.32|3871.15|3861.15|38
1620917180000|2021-05-13 14:46:20|3872.23|3862.23|3869.31|3859.31|3872.3|3862.3|3868.87|3858.87|32
1620917190000|2021-05-13 14:46:30|3868.94|3858.94|3864.09|3854.09|3868.94|3858.94|3863.82|3853.82|37
1620917200000|2021-05-13 14:46:40|3864.15|3854.15|3863.73|3853.73|3864.84|3854.84|3863.65|3853.65|27
1620917210000|2021-05-13 14:46:50|3863.79|3853.79|3862.95|3852.95|3863.79|3853.79|3862.66|3852.66|32
1620917220000|2021-05-13 14:47:00|3862.88|3852.88|3862.93|3852.93|3863.59|3853.59|3862.71|3852.71|38
1620917230000|2021-05-13 14:47:10|3862.92|3852.92|3862.69|3852.69|3863.18|3853.18|3862.64|3852.64|27
1620917240000|2021-05-13 14:47:20|3862.65|3852.65|3862.72|3852.72|3864.01|3854.01|3862.65|3852.65|32
1620917250000|2021-05-13 14:47:30|3862.7|3852.7|3861.99|3851.99|3862.94|3852.94|3861.77|3851.77|34
1620917260000|2021-05-13 14:47:40|3862.01|3852.01|3862.49|3852.49|3862.49|3852.49|3861.9|3851.9|25
1620917270000|2021-05-13 14:47:50|3862.47|3852.47|3862.1|3852.1|3862.47|3852.47|3862.04|3852.04|21
1620917280000|2021-05-13 14:48:00|3862.09|3852.09|3857.81|3847.81|3862.09|3852.09|3857.78|3847.78|35
1620917290000|2021-05-13 14:48:10|3857.72|3847.72|3859.05|3849.05|3859.2|3849.2|3857.72|3847.72|30
1620917300000|2021-05-13 14:48:20|3858.75|3848.75|3858.26|3848.26|3858.85|3848.85|3858.26|3848.26|31
1620917310000|2021-05-13 14:48:30|3858.22|3848.22|3857.28|3847.28|3858.26|3848.26|3857.17|3847.17|37
1620917320000|2021-05-13 14:48:40|3857.3|3847.3|3856.51|3846.51|3857.3|3847.3|3855.63|3845.63|37
1620917330000|2021-05-13 14:48:50|3856.4|3846.4|3855.77|3845.77|3856.5|3846.5|3855.77|3845.77|39
1620917340000|2021-05-13 14:49:00|3855.82|3845.82|3855.19|3845.19|3855.92|3845.92|3855.15|3845.15|37
1620917350000|2021-05-13 14:49:10|3855.17|3845.17|3855.67|3845.67|3856.05|3846.05|3854.35|3844.35|34
1620917360000|2021-05-13 14:49:20|3855.66|3845.66|3854.85|3844.85|3855.75|3845.75|3852.81|3842.81|38
1620917370000|2021-05-13 14:49:30|3854.88|3844.88|3852.86|3842.86|3854.88|3844.88|3852.85|3842.85|36
1620917380000|2021-05-13 14:49:40|3852.68|3842.68|3851.95|3841.95|3853.22|3843.22|3851.86|3841.86|36
1620917390000|2021-05-13 14:49:50|3852.2|3842.2|3852.03|3842.03|3852.78|3842.78|3850.39|3840.39|39
1620917400000|2021-05-13 14:50:00|3851.92|3841.92|3852.55|3842.55|3853.03|3843.03|3851.5|3841.5|34
1620917410000|2021-05-13 14:50:10|3852.52|3842.52|3858.6|3848.6|3858.6|3848.6|3852.52|3842.52|38
1620917420000|2021-05-13 14:50:20|3859.16|3849.16|3854.4|3844.4|3859.67|3849.67|3854.4|3844.4|40
1620917430000|2021-05-13 14:50:30|3854.22|3844.22|3853.05|3843.05|3854.22|3844.22|3852.46|3842.46|38
1620917440000|2021-05-13 14:50:40|3852.78|3842.78|3859.07|3849.07|3859.07|3849.07|3852.75|3842.75|39
1620917450000|2021-05-13 14:50:50|3858.87|3848.87|3855.9|3845.9|3858.87|3848.87|3855.9|3845.9|36
1620917460000|2021-05-13 14:51:00|3855.8|3845.8|3857.3|3847.3|3857.31|3847.31|3855.79|3845.79|34
1620917470000|2021-05-13 14:51:10|3857.28|3847.28|3855.54|3845.54|3857.32|3847.32|3855.04|3845.04|34
1620917480000|2021-05-13 14:51:20|3855.61|3845.61|3855.32|3845.32|3856.35|3846.35|3855.18|3845.18|30
1620917490000|2021-05-13 14:51:30|3855.35|3845.35|3855.01|3845.01|3855.72|3845.72|3854.9|3844.9|34
1620917500000|2021-05-13 14:51:40|3855.06|3845.06|3852.78|3842.78|3855.06|3845.06|3852.66|3842.66|25
1620917510000|2021-05-13 14:51:50|3852.82|3842.82|3853.49|3843.49|3853.69|3843.69|3851.91|3841.91|36
1620917520000|2021-05-13 14:52:00|3853.43|3843.43|3851.95|3841.95|3853.43|3843.43|3851.93|3841.93|27
1620917530000|2021-05-13 14:52:10|3851.86|3841.86|3853.54|3843.54|3853.62|3843.62|3851.59|3841.59|35
1620917540000|2021-05-13 14:52:20|3853.42|3843.42|3852.96|3842.96|3853.54|3843.54|3852.82|3842.82|38
1620917550000|2021-05-13 14:52:30|3852.94|3842.94|3853.29|3843.29|3853.34|3843.34|3852.92|3842.92|26
1620917560000|2021-05-13 14:52:40|3853.3|3843.3|3856.78|3846.78|3856.78|3846.78|3853.3|3843.3|34
1620917570000|2021-05-13 14:52:50|3856.77|3846.77|3857.57|3847.57|3858.37|3848.37|3856.77|3846.77|33
1620917580000|2021-05-13 14:53:00|3857.16|3847.16|3857.24|3847.24|3858.29|3848.29|3856.67|3846.67|35
1620917590000|2021-05-13 14:53:10|3857.3|3847.3|3862.92|3852.92|3862.92|3852.92|3857.08|3847.08|36
1620917600000|2021-05-13 14:53:20|3863.45|3853.45|3860.03|3850.03|3863.65|3853.65|3860.03|3850.03|33
1620917610000|2021-05-13 14:53:30|3860.39|3850.39|3861.8|3851.8|3861.98|3851.98|3860.39|3850.39|38
1620917620000|2021-05-13 14:53:40|3861.5|3851.5|3863.11|3853.11|3863.26|3853.26|3861.5|3851.5|34
1620917630000|2021-05-13 14:53:50|3863.16|3853.16|3863.32|3853.32|3863.85|3853.85|3863.1|3853.1|34
1620917640000|2021-05-13 14:54:00|3863.26|3853.26|3866.25|3856.25|3866.25|3856.25|3863.26|3853.26|33
1620917650000|2021-05-13 14:54:10|3866.26|3856.26|3871.77|3861.77|3872.54|3862.54|3866.26|3856.26|40
1620917660000|2021-05-13 14:54:20|3872.3|3862.3|3869.64|3859.64|3872.42|3862.42|3869.54|3859.54|39
1620917670000|2021-05-13 14:54:30|3869.63|3859.63|3869.62|3859.62|3870.25|3860.25|3869.57|3859.57|36
1620917680000|2021-05-13 14:54:40|3869.61|3859.61|3868.65|3858.65|3869.61|3859.61|3867.45|3857.45|39
1620917690000|2021-05-13 14:54:50|3868.64|3858.64|3869.14|3859.14|3870.23|3860.23|3868.4|3858.4|36
1620917700000|2021-05-13 14:55:00|3869.19|3859.19|3871.84|3861.84|3871.87|3861.87|3868.93|3858.93|33
1620917710000|2021-05-13 14:55:10|3871.92|3861.92|3875.77|3865.77|3875.85|3865.85|3871.92|3861.92|39
1620917720000|2021-05-13 14:55:20|3876.16|3866.16|3879.96|3869.96|3879.96|3869.96|3876.08|3866.08|37
1620917730000|2021-05-13 14:55:30|3880.29|3870.29|3880.4|3870.4|3880.71|3870.71|3879.42|3869.42|38
1620917740000|2021-05-13 14:55:40|3880.47|3870.47|3880.57|3870.57|3880.93|3870.93|3880.08|3870.08|36
1620917750000|2021-05-13 14:55:50|3880.59|3870.59|3883.57|3873.57|3884.59|3874.59|3880.53|3870.53|35
1620917760000|2021-05-13 14:56:00|3882.92|3872.92|3879.96|3869.96|3882.92|3872.92|3879.71|3869.71|31
1620917770000|2021-05-13 14:56:10|3878.38|3868.38|3879.65|3869.65|3879.65|3869.65|3875.98|3865.98|37
1620917780000|2021-05-13 14:56:20|3879.8|3869.8|3876.59|3866.59|3880.21|3870.21|3876.59|3866.59|35
1620917790000|2021-05-13 14:56:30|3876.68|3866.68|3876.42|3866.42|3878.74|3868.74|3876.39|3866.39|36
1620917800000|2021-05-13 14:56:40|3876.39|3866.39|3876.11|3866.11|3877.43|3867.43|3875.98|3865.98|32
1620917810000|2021-05-13 14:56:50|3875.59|3865.59|3877.52|3867.52|3878.34|3868.34|3875.53|3865.53|36
1620917820000|2021-05-13 14:57:00|3877.21|3867.21|3875.33|3865.33|3877.54|3867.54|3875.17|3865.17|35
1620917830000|2021-05-13 14:57:10|3875.1|3865.1|3873.94|3863.94|3875.11|3865.11|3872.81|3862.81|36
1620917840000|2021-05-13 14:57:20|3873.63|3863.63|3872.55|3862.55|3873.63|3863.63|3870.31|3860.31|38
1620917850000|2021-05-13 14:57:30|3872.5|3862.5|3869.23|3859.23|3872.78|3862.78|3869.23|3859.23|37
1620917860000|2021-05-13 14:57:40|3869.13|3859.13|3869.28|3859.28|3870.04|3860.04|3868.82|3858.82|35
1620917870000|2021-05-13 14:57:50|3869.41|3859.41|3869.38|3859.38|3869.41|3859.41|3869|3859|34
1620917880000|2021-05-13 14:58:00|3869.45|3859.45|3868.35|3858.35|3871.77|3861.77|3868.35|3858.35|37
1620917890000|2021-05-13 14:58:10|3868.36|3858.36|3868.37|3858.37|3869.26|3859.26|3868.35|3858.35|30
1620917900000|2021-05-13 14:58:20|3868.39|3858.39|3868.25|3858.25|3868.52|3858.52|3868.25|3858.25|30
1620917910000|2021-05-13 14:58:30|3868.09|3858.09|3863.93|3853.93|3868.23|3858.23|3863.64|3853.64|35
1620917920000|2021-05-13 14:58:40|3864.01|3854.01|3867.83|3857.83|3868.17|3858.17|3864.01|3854.01|39
1620917930000|2021-05-13 14:58:50|3867.42|3857.42|3865.42|3855.42|3867.42|3857.42|3864.54|3854.54|37
1620917940000|2021-05-13 14:59:00|3864.81|3854.81|3865.49|3855.49|3865.66|3855.66|3864.77|3854.77|34
1620917950000|2021-05-13 14:59:10|3865.03|3855.03|3864.2|3854.2|3865.03|3855.03|3862.72|3852.72|37
1620917960000|2021-05-13 14:59:20|3863.58|3853.58|3861.6|3851.6|3863.77|3853.77|3861.6|3851.6|39
1620917970000|2021-05-13 14:59:30|3861.65|3851.65|3858.22|3848.22|3862.18|3852.18|3858.22|3848.22|37
1620917980000|2021-05-13 14:59:40|3858.15|3848.15|3860.02|3850.02|3860.13|3850.13|3858.15|3848.15|39
1620917990000|2021-05-13 14:59:50|3860.08|3850.08|3857.91|3847.91|3861.43|3851.43|3857.91|3847.91|37
1620918000000|2021-05-13 15:00:00|3857.89|3847.89|3862.31|3852.31|3862.67|3852.67|3857.89|3847.89|39
1620918010000|2021-05-13 15:00:10|3863.72|3853.72|3862.28|3852.28|3864.4|3854.4|3861.85|3851.85|37
1620918020000|2021-05-13 15:00:20|3862.01|3852.01|3859.5|3849.5|3862.01|3852.01|3859.08|3849.08|35
1620918030000|2021-05-13 15:00:30|3859.72|3849.72|3858.09|3848.09|3860.13|3850.13|3858.09|3848.09|37
1620918040000|2021-05-13 15:00:40|3857.79|3847.79|3857.38|3847.38|3858.53|3848.53|3857.21|3847.21|37
1620918050000|2021-05-13 15:00:50|3857.13|3847.13|3852.89|3842.89|3857.13|3847.13|3852.89|3842.89|38
1620918060000|2021-05-13 15:01:00|3852.75|3842.75|3852.05|3842.05|3853.6|3843.6|3852.05|3842.05|36
1620918070000|2021-05-13 15:01:10|3852.07|3842.07|3848.33|3838.33|3852.14|3842.14|3848.33|3838.33|37
1620918080000|2021-05-13 15:01:20|3847.48|3837.48|3846.53|3836.53|3848.44|3838.44|3846.22|3836.22|38
1620918090000|2021-05-13 15:01:30|3846.45|3836.45|3842.4|3832.4|3846.58|3836.58|3842.13|3832.13|39
1620918100000|2021-05-13 15:01:40|3842.41|3832.41|3840.23|3830.23|3842.41|3832.41|3840.18|3830.18|38
1620918110000|2021-05-13 15:01:50|3840.28|3830.28|3833.27|3823.27|3840.9|3830.9|3833.03|3823.03|39
1620918120000|2021-05-13 15:02:00|3833.05|3823.05|3829.63|3819.63|3833.05|3823.05|3828.84|3818.84|39
1620918130000|2021-05-13 15:02:10|3829.59|3819.59|3829.29|3819.29|3830.28|3820.28|3829.07|3819.07|34
1620918140000|2021-05-13 15:02:20|3829.23|3819.23|3831.57|3821.57|3833.94|3823.94|3829.23|3819.23|39
1620918150000|2021-05-13 15:02:30|3831.37|3821.37|3828.28|3818.28|3831.82|3821.82|3827.95|3817.95|38
1620918160000|2021-05-13 15:02:40|3828.37|3818.37|3824.63|3814.63|3828.37|3818.37|3824.63|3814.63|37
1620918170000|2021-05-13 15:02:50|3824.52|3814.52|3824.14|3814.14|3824.84|3814.84|3824.13|3814.13|36
1620918180000|2021-05-13 15:03:00|3824.04|3814.04|3824.58|3814.58|3827.22|3817.22|3822.83|3812.83|38
1620918190000|2021-05-13 15:03:10|3824.61|3814.61|3824.58|3814.58|3825.52|3815.52|3823.93|3813.93|39
1620918200000|2021-05-13 15:03:20|3824.75|3814.75|3824.53|3814.53|3825.8|3815.8|3824.53|3814.53|35
1620918210000|2021-05-13 15:03:30|3824.26|3814.26|3821.85|3811.85|3824.26|3814.26|3821.6|3811.6|33
1620918220000|2021-05-13 15:03:40|3821.78|3811.78|3808.96|3798.96|3821.8|3811.8|3808.96|3798.96|34
1620918230000|2021-05-13 15:03:50|3808.97|3798.97|3813.83|3803.83|3813.92|3803.92|3808.4|3798.4|39
1620918240000|2021-05-13 15:04:00|3813.51|3803.51|3815.84|3805.84|3815.97|3805.97|3811.42|3801.42|40
1620918250000|2021-05-13 15:04:10|3816.45|3806.45|3818.85|3808.85|3819.32|3809.32|3814.17|3804.17|39
1620918260000|2021-05-13 15:04:20|3818.34|3808.34|3820.21|3810.21|3820.21|3810.21|3818.13|3808.13|38
1620918270000|2021-05-13 15:04:30|3819.87|3809.87|3816.07|3806.07|3820.08|3810.08|3816.07|3806.07|34
1620918280000|2021-05-13 15:04:40|3815.48|3805.48|3810.52|3800.52|3815.6|3805.6|3810.19|3800.19|37
1620918290000|2021-05-13 15:04:50|3810.38|3800.38|3806.65|3796.65|3811.26|3801.26|3806.54|3796.54|38
1620918300000|2021-05-13 15:05:00|3807.03|3797.03|3806.89|3796.89|3807.08|3797.08|3804.58|3794.58|38
1620918310000|2021-05-13 15:05:10|3806.99|3796.99|3809.64|3799.64|3809.68|3799.68|3806.72|3796.72|40
1620918320000|2021-05-13 15:05:20|3809.59|3799.59|3813.6|3803.6|3815.84|3805.84|3809.5|3799.5|37
1620918330000|2021-05-13 15:05:30|3813.53|3803.53|3813.92|3803.92|3814.63|3804.63|3813.34|3803.34|35
1620918340000|2021-05-13 15:05:40|3813.99|3803.99|3815.87|3805.87|3816.34|3806.34|3813.99|3803.99|37
1620918350000|2021-05-13 15:05:50|3816.01|3806.01|3818.1|3808.1|3818.18|3808.18|3815.94|3805.94|31
1620918360000|2021-05-13 15:06:00|3818.12|3808.12|3819.66|3809.66|3820.8|3810.8|3818.09|3808.09|38
1620918370000|2021-05-13 15:06:10|3819.79|3809.79|3820.04|3810.04|3820.14|3810.14|3819.63|3809.63|36
1620918380000|2021-05-13 15:06:20|3820.12|3810.12|3826.4|3816.4|3826.4|3816.4|3820.12|3810.12|33
1620918390000|2021-05-13 15:06:30|3826.48|3816.48|3825.83|3815.83|3826.71|3816.71|3823.35|3813.35|38
1620918400000|2021-05-13 15:06:40|3825.96|3815.96|3827.54|3817.54|3829.72|3819.72|3825.96|3815.96|36
1620918410000|2021-05-13 15:06:50|3827.55|3817.55|3828.69|3818.69|3830.7|3820.7|3827.54|3817.54|35
1620918420000|2021-05-13 15:07:00|3828.84|3818.84|3830.09|3820.09|3832.15|3822.15|3828.84|3818.84|35
1620918430000|2021-05-13 15:07:10|3831.68|3821.68|3828.89|3818.89|3832.09|3822.09|3828.01|3818.01|38
1620918440000|2021-05-13 15:07:20|3828.96|3818.96|3828.44|3818.44|3828.96|3818.96|3825.87|3815.87|38
1620918450000|2021-05-13 15:07:30|3828.12|3818.12|3824.8|3814.8|3828.17|3818.17|3824.19|3814.19|38
1620918460000|2021-05-13 15:07:40|3824.81|3814.81|3826|3816|3826.32|3816.32|3824.53|3814.53|33
1620918470000|2021-05-13 15:07:50|3826.01|3816.01|3829.37|3819.37|3829.37|3819.37|3826.01|3816.01|32
1620918480000|2021-05-13 15:08:00|3829.5|3819.5|3829.1|3819.1|3829.84|3819.84|3828.93|3818.93|33
1620918490000|2021-05-13 15:08:10|3829.14|3819.14|3823.68|3813.68|3829.15|3819.15|3823.68|3813.68|36
1620918500000|2021-05-13 15:08:20|3823.7|3813.7|3821.39|3811.39|3823.7|3813.7|3821.39|3811.39|34
1620918510000|2021-05-13 15:08:30|3821.38|3811.38|3817.92|3807.92|3821.38|3811.38|3817.92|3807.92|38
1620918520000|2021-05-13 15:08:40|3818.24|3808.24|3816.59|3806.59|3818.24|3808.24|3816.56|3806.56|31
1620918530000|2021-05-13 15:08:50|3816.56|3806.56|3817.62|3807.62|3818.1|3808.1|3816.38|3806.38|38
1620918540000|2021-05-13 15:09:00|3817.61|3807.61|3823.21|3813.21|3824.06|3814.06|3817.61|3807.61|39
1620918550000|2021-05-13 15:09:10|3822.27|3812.27|3818.54|3808.54|3822.27|3812.27|3817.53|3807.53|38
1620918560000|2021-05-13 15:09:20|3818.4|3808.4|3815.49|3805.49|3818.4|3808.4|3815.49|3805.49|39
1620918570000|2021-05-13 15:09:30|3815.21|3805.21|3815.67|3805.67|3815.67|3805.67|3814.89|3804.89|37
1620918580000|2021-05-13 15:09:40|3815.86|3805.86|3816.21|3806.21|3816.21|3806.21|3814.95|3804.95|32
1620918590000|2021-05-13 15:09:50|3816.17|3806.17|3820.49|3810.49|3820.74|3810.74|3816.17|3806.17|34
1620918600000|2021-05-13 15:10:00|3820.48|3810.48|3816.46|3806.46|3820.48|3810.48|3816.45|3806.45|37
1620918610000|2021-05-13 15:10:10|3816.47|3806.47|3816.76|3806.76|3816.98|3806.98|3816.47|3806.47|24
1620918620000|2021-05-13 15:10:20|3816.72|3806.72|3816.51|3806.51|3818.83|3808.83|3816.51|3806.51|31
1620918630000|2021-05-13 15:10:30|3816.48|3806.48|3818.63|3808.63|3818.63|3808.63|3815.56|3805.56|35
1620918640000|2021-05-13 15:10:40|3818.48|3808.48|3824.62|3814.62|3824.62|3814.62|3818.48|3808.48|38
1620918650000|2021-05-13 15:10:50|3824.92|3814.92|3827.36|3817.36|3828.32|3818.32|3823.98|3813.98|40
1620918660000|2021-05-13 15:11:00|3827.7|3817.7|3827.46|3817.46|3827.7|3817.7|3825.88|3815.88|38
1620918670000|2021-05-13 15:11:10|3826.89|3816.89|3830.39|3820.39|3831.25|3821.25|3826.36|3816.36|38
1620918680000|2021-05-13 15:11:20|3830.7|3820.7|3829.44|3819.44|3831.89|3821.89|3828.71|3818.71|35
1620918690000|2021-05-13 15:11:30|3829.32|3819.32|3829.53|3819.53|3829.61|3819.61|3825.79|3815.79|33
1620918700000|2021-05-13 15:11:40|3829.54|3819.54|3828.54|3818.54|3829.54|3819.54|3826.44|3816.44|38
1620918710000|2021-05-13 15:11:50|3828.57|3818.57|3831.08|3821.08|3831.36|3821.36|3828.57|3818.57|39
1620918720000|2021-05-13 15:12:00|3831.42|3821.42|3829.88|3819.88|3831.5|3821.5|3829.76|3819.76|33
1620918730000|2021-05-13 15:12:10|3829.94|3819.94|3830.41|3820.41|3830.5|3820.5|3829.84|3819.84|28
1620918740000|2021-05-13 15:12:20|3830.49|3820.49|3828.02|3818.02|3830.49|3820.49|3827.58|3817.58|35
1620918750000|2021-05-13 15:12:30|3827.99|3817.99|3827.36|3817.36|3829.09|3819.09|3827|3817|33
1620918760000|2021-05-13 15:12:40|3827.32|3817.32|3827.69|3817.69|3828.53|3818.53|3827.25|3817.25|36
1620918770000|2021-05-13 15:12:50|3827.79|3817.79|3828.49|3818.49|3829.1|3819.1|3827.79|3817.79|31
1620918780000|2021-05-13 15:13:00|3828.52|3818.52|3830.4|3820.4|3830.54|3820.54|3828.49|3818.49|34
1620918790000|2021-05-13 15:13:10|3830.25|3820.25|3832.33|3822.33|3832.42|3822.42|3830.25|3820.25|34
1620918800000|2021-05-13 15:13:20|3832.34|3822.34|3832.14|3822.14|3832.58|3822.58|3830.3|3820.3|37
1620918810000|2021-05-13 15:13:30|3832.05|3822.05|3830.72|3820.72|3832.69|3822.69|3830.62|3820.62|29
1620918820000|2021-05-13 15:13:40|3831.12|3821.12|3832.1|3822.1|3832.24|3822.24|3830.63|3820.63|33
1620918830000|2021-05-13 15:13:50|3832.2|3822.2|3832.12|3822.12|3832.2|3822.2|3831.46|3821.46|20
1620918840000|2021-05-13 15:14:00|3832.13|3822.13|3832.12|3822.12|3832.19|3822.19|3831.32|3821.32|23
1620918850000|2021-05-13 15:14:10|3832.08|3822.08|3832.38|3822.38|3832.39|3822.39|3832.02|3822.02|30
1620918860000|2021-05-13 15:14:20|3832.32|3822.32|3826.71|3816.71|3832.36|3822.36|3826.71|3816.71|38
1620918870000|2021-05-13 15:14:30|3826.07|3816.07|3820.82|3810.82|3826.07|3816.07|3820.82|3810.82|38
1620918880000|2021-05-13 15:14:40|3820.86|3810.86|3819.08|3809.08|3821.89|3811.89|3819.08|3809.08|38
1620918890000|2021-05-13 15:14:50|3818.64|3808.64|3815.76|3805.76|3818.67|3808.67|3815.2|3805.2|38
1620918900000|2021-05-13 15:15:00|3815.79|3805.79|3809|3799|3815.79|3805.79|3808.75|3798.75|40
1620918910000|2021-05-13 15:15:10|3809.03|3799.03|3803.02|3793.02|3809.11|3799.11|3803.02|3793.02|39
1620918920000|2021-05-13 15:15:20|3803.2|3793.2|3805.89|3795.89|3807.28|3797.28|3803.2|3793.2|39
1620918930000|2021-05-13 15:15:30|3805.86|3795.86|3803.99|3793.99|3805.86|3795.86|3803.86|3793.86|33
1620918940000|2021-05-13 15:15:40|3804.1|3794.1|3802.93|3792.93|3805.1|3795.1|3801.98|3791.98|36
1620918950000|2021-05-13 15:15:50|3803|3793|3805.7|3795.7|3805.9|3795.9|3802.84|3792.84|39
1620918960000|2021-05-13 15:16:00|3806.36|3796.36|3808.76|3798.76|3809.89|3799.89|3806.15|3796.15|34
1620918970000|2021-05-13 15:16:10|3808.42|3798.42|3814.53|3804.53|3814.53|3804.53|3808.42|3798.42|37
1620918980000|2021-05-13 15:16:20|3814.55|3804.55|3813.91|3803.91|3818.74|3808.74|3813.77|3803.77|40
1620918990000|2021-05-13 15:16:30|3813.96|3803.96|3818.05|3808.05|3818.39|3808.39|3813.23|3803.23|40
1620919000000|2021-05-13 15:16:40|3818.39|3808.39|3821.22|3811.22|3821.29|3811.29|3818.34|3808.34|36
1620919010000|2021-05-13 15:16:50|3821.23|3811.23|3819.22|3809.22|3821.7|3811.7|3818.95|3808.95|37
1620919020000|2021-05-13 15:17:00|3819.14|3809.14|3823.7|3813.7|3823.7|3813.7|3819.14|3809.14|38
1620919030000|2021-05-13 15:17:10|3823.98|3813.98|3825.47|3815.47|3826.12|3816.12|3823.98|3813.98|36
1620919040000|2021-05-13 15:17:20|3824.98|3814.98|3826.2|3816.2|3826.91|3816.91|3824.27|3814.27|38
1620919050000|2021-05-13 15:17:30|3826.05|3816.05|3825.82|3815.82|3826.42|3816.42|3824.8|3814.8|35
1620919060000|2021-05-13 15:17:40|3826.14|3816.14|3824.63|3814.63|3826.64|3816.64|3824.12|3814.12|34
1620919070000|2021-05-13 15:17:50|3824.59|3814.59|3823.61|3813.61|3824.59|3814.59|3819.5|3809.5|39
1620919080000|2021-05-13 15:18:00|3823.77|3813.77|3827.74|3817.74|3827.74|3817.74|3823.57|3813.57|34
1620919090000|2021-05-13 15:18:10|3827.73|3817.73|3826.84|3816.84|3828.86|3818.86|3826.48|3816.48|37
1620919100000|2021-05-13 15:18:20|3826.87|3816.87|3824.39|3814.39|3827.63|3817.63|3824.39|3814.39|38
1620919110000|2021-05-13 15:18:30|3824.37|3814.37|3826|3816|3826.38|3816.38|3821.08|3811.08|38
1620919120000|2021-05-13 15:18:40|3825.84|3815.84|3825.83|3815.83|3826.94|3816.94|3825.76|3815.76|32
1620919130000|2021-05-13 15:18:50|3825.93|3815.93|3825.8|3815.8|3826.31|3816.31|3825.27|3815.27|33
1620919140000|2021-05-13 15:19:00|3825.84|3815.84|3828.87|3818.87|3829.1|3819.1|3825.78|3815.78|39
1620919150000|2021-05-13 15:19:10|3828.8|3818.8|3826.55|3816.55|3830.24|3820.24|3825.75|3815.75|36
1620919160000|2021-05-13 15:19:20|3826.33|3816.33|3823.55|3813.55|3826.4|3816.4|3823.55|3813.55|36
1620919170000|2021-05-13 15:19:30|3823.14|3813.14|3820.43|3810.43|3823.14|3813.14|3820.36|3810.36|36
1620919180000|2021-05-13 15:19:40|3820.38|3810.38|3817.8|3807.8|3821.54|3811.54|3817.8|3807.8|34
1620919190000|2021-05-13 15:19:50|3817.79|3807.79|3815.67|3805.67|3820.56|3810.56|3815.49|3805.49|35
1620919200000|2021-05-13 15:20:00|3815.8|3805.8|3821.1|3811.1|3821.1|3811.1|3815.58|3805.58|36
1620919210000|2021-05-13 15:20:10|3821.69|3811.69|3822.46|3812.46|3823.97|3813.97|3821.69|3811.69|37
1620919220000|2021-05-13 15:20:20|3822.49|3812.49|3818.38|3808.38|3822.55|3812.55|3817.46|3807.46|40
1620919230000|2021-05-13 15:20:30|3818.39|3808.39|3819.8|3809.8|3820.03|3810.03|3816.52|3806.52|40
1620919240000|2021-05-13 15:20:40|3819.89|3809.89|3817.51|3807.51|3820.17|3810.17|3817.51|3807.51|38
1620919250000|2021-05-13 15:20:50|3817.35|3807.35|3822.49|3812.49|3822.49|3812.49|3817.35|3807.35|39
1620919260000|2021-05-13 15:21:00|3823.23|3813.23|3823.16|3813.16|3823.23|3813.23|3820.69|3810.69|39
1620919270000|2021-05-13 15:21:10|3822.81|3812.81|3822.63|3812.63|3823.03|3813.03|3822.46|3812.46|26
1620919280000|2021-05-13 15:21:20|3822.65|3812.65|3826.09|3816.09|3826.89|3816.89|3822.64|3812.64|31
1620919290000|2021-05-13 15:21:30|3826.22|3816.22|3823.03|3813.03|3826.22|3816.22|3822.95|3812.95|36
1620919300000|2021-05-13 15:21:40|3822.97|3812.97|3824.73|3814.73|3824.88|3814.88|3822.28|3812.28|37
1620919310000|2021-05-13 15:21:50|3824.63|3814.63|3823.11|3813.11|3825.23|3815.23|3823.11|3813.11|35
1620919320000|2021-05-13 15:22:00|3823.5|3813.5|3824.48|3814.48|3824.71|3814.71|3823.21|3813.21|36
1620919330000|2021-05-13 15:22:10|3824.37|3814.37|3825.98|3815.98|3826.09|3816.09|3823.48|3813.48|39
1620919340000|2021-05-13 15:22:20|3825.99|3815.99|3826.22|3816.22|3826.94|3816.94|3825.27|3815.27|31
1620919350000|2021-05-13 15:22:30|3826.33|3816.33|3826.77|3816.77|3826.77|3816.77|3826.27|3816.27|28
1620919360000|2021-05-13 15:22:40|3827.39|3817.39|3829.63|3819.63|3829.65|3819.65|3827.39|3817.39|33
1620919370000|2021-05-13 15:22:50|3829.65|3819.65|3829.79|3819.79|3830.45|3820.45|3828.24|3818.24|39
1620919380000|2021-05-13 15:23:00|3829.66|3819.66|3826.44|3816.44|3829.67|3819.67|3826.27|3816.27|33
1620919390000|2021-05-13 15:23:10|3826.35|3816.35|3826.48|3816.48|3826.62|3816.62|3826.08|3816.08|36
1620919400000|2021-05-13 15:23:20|3826.47|3816.47|3824.34|3814.34|3826.52|3816.52|3824.29|3814.29|35
1620919410000|2021-05-13 15:23:30|3824.4|3814.4|3823.39|3813.39|3824.4|3814.4|3823.07|3813.07|35
1620919420000|2021-05-13 15:23:40|3823.5|3813.5|3825.49|3815.49|3826.05|3816.05|3823.44|3813.44|38
1620919430000|2021-05-13 15:23:50|3825.23|3815.23|3824.06|3814.06|3825.27|3815.27|3824.04|3814.04|38
1620919440000|2021-05-13 15:24:00|3824.1|3814.1|3825.99|3815.99|3826.44|3816.44|3824.1|3814.1|34
1620919450000|2021-05-13 15:24:10|3825.8|3815.8|3828.45|3818.45|3828.45|3818.45|3825.48|3815.48|32
1620919460000|2021-05-13 15:24:20|3828.2|3818.2|3825.25|3815.25|3828.64|3818.64|3825.25|3815.25|39
1620919470000|2021-05-13 15:24:30|3825.22|3815.22|3825.73|3815.73|3826.31|3816.31|3825.22|3815.22|33
1620919480000|2021-05-13 15:24:40|3825.61|3815.61|3825.05|3815.05|3826.07|3816.07|3825.05|3815.05|28
1620919490000|2021-05-13 15:24:50|3824.99|3814.99|3823.81|3813.81|3824.99|3814.99|3823.32|3813.32|36
1620919500000|2021-05-13 15:25:00|3823.83|3813.83|3825.35|3815.35|3825.42|3815.42|3823.83|3813.83|35
1620919510000|2021-05-13 15:25:10|3825.36|3815.36|3829.71|3819.71|3829.79|3819.79|3825.34|3815.34|35
1620919520000|2021-05-13 15:25:20|3829.81|3819.81|3828.07|3818.07|3829.81|3819.81|3827.56|3817.56|34
1620919530000|2021-05-13 15:25:30|3828.12|3818.12|3824.35|3814.35|3828.49|3818.49|3824.35|3814.35|35
1620919540000|2021-05-13 15:25:40|3824.19|3814.19|3825.77|3815.77|3825.92|3815.92|3824.1|3814.1|32
1620919550000|2021-05-13 15:25:50|3825.76|3815.76|3825.48|3815.48|3825.76|3815.76|3824.75|3814.75|33
1620919560000|2021-05-13 15:26:00|3825.49|3815.49|3823.94|3813.94|3827.98|3817.98|3823.94|3813.94|37
1620919570000|2021-05-13 15:26:10|3823.49|3813.49|3821.27|3811.27|3823.54|3813.54|3821.27|3811.27|38
1620919580000|2021-05-13 15:26:20|3821.18|3811.18|3818.66|3808.66|3821.18|3811.18|3818.66|3808.66|30
1620919590000|2021-05-13 15:26:30|3818.65|3808.65|3819.08|3809.08|3819.08|3809.08|3817.96|3807.96|37
1620919600000|2021-05-13 15:26:40|3819.23|3809.23|3820.09|3810.09|3820.09|3810.09|3818.99|3808.99|37
1620919610000|2021-05-13 15:26:50|3820.48|3810.48|3818.53|3808.53|3821.21|3811.21|3818.53|3808.53|35
1620919620000|2021-05-13 15:27:00|3818.49|3808.49|3816.17|3806.17|3818.53|3808.53|3816.13|3806.13|36
1620919630000|2021-05-13 15:27:10|3816.08|3806.08|3812.23|3802.23|3816.08|3806.08|3812.17|3802.17|33
1620919640000|2021-05-13 15:27:20|3812.14|3802.14|3813.8|3803.8|3813.8|3803.8|3810.89|3800.89|34
1620919650000|2021-05-13 15:27:30|3813.86|3803.86|3809.83|3799.83|3813.86|3803.86|3809.83|3799.83|37
1620919660000|2021-05-13 15:27:40|3809.81|3799.81|3808.98|3798.98|3809.91|3799.91|3808.98|3798.98|30
1620919670000|2021-05-13 15:27:50|3808.83|3798.83|3809.28|3799.28|3811.22|3801.22|3808.83|3798.83|34
1620919680000|2021-05-13 15:28:00|3809.33|3799.33|3803.09|3793.09|3809.33|3799.33|3803.09|3793.09|38
1620919690000|2021-05-13 15:28:10|3802.72|3792.72|3798.4|3788.4|3803.11|3793.11|3795.56|3785.56|36
1620919700000|2021-05-13 15:28:20|3798.44|3788.44|3799.65|3789.65|3799.71|3789.71|3796.09|3786.09|36
1620919710000|2021-05-13 15:28:30|3799.91|3789.91|3794.24|3784.24|3799.91|3789.91|3794.24|3784.24|40
1620919720000|2021-05-13 15:28:40|3794.18|3784.18|3796.91|3786.91|3797.04|3787.04|3793.89|3783.89|37
1620919730000|2021-05-13 15:28:50|3796.84|3786.84|3793.03|3783.03|3797.45|3787.45|3793.03|3783.03|36
1620919740000|2021-05-13 15:29:00|3793.01|3783.01|3787.76|3777.76|3793.13|3783.13|3787.3|3777.3|36
1620919750000|2021-05-13 15:29:10|3787.82|3777.82|3787.88|3777.88|3789.16|3779.16|3787.11|3777.11|39
1620919760000|2021-05-13 15:29:20|3787.98|3777.98|3789.78|3779.78|3790.4|3780.4|3787.98|3777.98|34
1620919770000|2021-05-13 15:29:30|3789.76|3779.76|3787.28|3777.28|3789.76|3779.76|3787.28|3777.28|38
1620919780000|2021-05-13 15:29:40|3786.79|3776.79|3785.72|3775.72|3786.97|3776.97|3785.6|3775.6|37
1620919790000|2021-05-13 15:29:50|3785.71|3775.71|3784.46|3774.46|3785.95|3775.95|3782.2|3772.2|39
1620919800000|2021-05-13 15:30:00|3784.48|3774.48|3790.18|3780.18|3790.18|3780.18|3784.48|3774.48|39
1620919810000|2021-05-13 15:30:10|3790.52|3780.52|3796.45|3786.45|3801.33|3791.33|3789.83|3779.83|39
1620919820000|2021-05-13 15:30:20|3798.52|3788.52|3803.57|3793.57|3803.74|3793.74|3797.62|3787.62|40
1620919830000|2021-05-13 15:30:30|3803.24|3793.24|3800.75|3790.75|3803.24|3793.24|3798.4|3788.4|39
1620919840000|2021-05-13 15:30:40|3800.85|3790.85|3804.98|3794.98|3804.99|3794.99|3800.76|3790.76|38
1620919850000|2021-05-13 15:30:50|3805.03|3795.03|3806.33|3796.33|3806.33|3796.33|3804.41|3794.41|38
1620919860000|2021-05-13 15:31:00|3806.51|3796.51|3808.56|3798.56|3809.05|3799.05|3806.51|3796.51|33
1620919870000|2021-05-13 15:31:10|3808.59|3798.59|3814.95|3804.95|3815.21|3805.21|3808.59|3798.59|35
1620919880000|2021-05-13 15:31:20|3814.78|3804.78|3813.24|3803.24|3814.78|3804.78|3812.25|3802.25|39
1620919890000|2021-05-13 15:31:30|3813.34|3803.34|3814.37|3804.37|3814.37|3804.37|3812.76|3802.76|36
1620919900000|2021-05-13 15:31:40|3814|3804|3824.82|3814.82|3824.82|3814.82|3814|3804|37
1620919910000|2021-05-13 15:31:50|3824.92|3814.92|3826.36|3816.36|3828.7|3818.7|3824.92|3814.92|39
1620919920000|2021-05-13 15:32:00|3826.32|3816.32|3826.66|3816.66|3827.04|3817.04|3825.8|3815.8|38
1620919930000|2021-05-13 15:32:10|3826.76|3816.76|3823.12|3813.12|3826.86|3816.86|3821.86|3811.86|37
1620919940000|2021-05-13 15:32:20|3823.15|3813.15|3821.6|3811.6|3824.62|3814.62|3821.6|3811.6|37
1620919950000|2021-05-13 15:32:30|3821.58|3811.58|3824.97|3814.97|3824.97|3814.97|3821.17|3811.17|36
1620919960000|2021-05-13 15:32:40|3824.96|3814.96|3824.3|3814.3|3825.14|3815.14|3822.15|3812.15|35
1620919970000|2021-05-13 15:32:50|3824.45|3814.45|3824.23|3814.23|3825.1|3815.1|3823.85|3813.85|36
1620919980000|2021-05-13 15:33:00|3824.3|3814.3|3826.01|3816.01|3826.01|3816.01|3823.28|3813.28|38
1620919990000|2021-05-13 15:33:10|3826.16|3816.16|3830.44|3820.44|3830.44|3820.44|3826.09|3816.09|34
1620920000000|2021-05-13 15:33:20|3830.82|3820.82|3831.57|3821.57|3832.27|3822.27|3830.82|3820.82|37
1620920010000|2021-05-13 15:33:30|3831.5|3821.5|3830.82|3820.82|3831.92|3821.92|3829.09|3819.09|33
1620920020000|2021-05-13 15:33:40|3830.87|3820.87|3831.09|3821.09|3831.91|3821.91|3830.02|3820.02|38
1620920030000|2021-05-13 15:33:50|3830.95|3820.95|3832.49|3822.49|3832.59|3822.59|3829.06|3819.06|40
1620920040000|2021-05-13 15:34:00|3832.43|3822.43|3829.52|3819.52|3832.43|3822.43|3828.74|3818.74|40
1620920050000|2021-05-13 15:34:10|3829.74|3819.74|3823.43|3813.43|3829.74|3819.74|3823.43|3813.43|39
1620920060000|2021-05-13 15:34:20|3823.36|3813.36|3821.89|3811.89|3823.36|3813.36|3821.87|3811.87|35
1620920070000|2021-05-13 15:34:30|3821.9|3811.9|3818.87|3808.87|3821.98|3811.98|3816.42|3806.42|38
1620920080000|2021-05-13 15:34:40|3818.75|3808.75|3809.77|3799.77|3818.75|3808.75|3809.77|3799.77|35
1620920090000|2021-05-13 15:34:50|3809.7|3799.7|3811.3|3801.3|3811.3|3801.3|3809.2|3799.2|40
1620920100000|2021-05-13 15:35:00|3811.61|3801.61|3814.58|3804.58|3815.23|3805.23|3811.27|3801.27|40
1620920110000|2021-05-13 15:35:10|3814.48|3804.48|3805.48|3795.48|3814.48|3804.48|3804.66|3794.66|40
1620920120000|2021-05-13 15:35:20|3805.46|3795.46|3804.14|3794.14|3807.84|3797.84|3803.68|3793.68|38
1620920130000|2021-05-13 15:35:30|3804.27|3794.27|3797.48|3787.48|3804.28|3794.28|3797.39|3787.39|38
1620920140000|2021-05-13 15:35:40|3797.66|3787.66|3797.29|3787.29|3798.35|3788.35|3796.26|3786.26|38
1620920150000|2021-05-13 15:35:50|3797.21|3787.21|3803.35|3793.35|3804.73|3794.73|3796.95|3786.95|39
1620920160000|2021-05-13 15:36:00|3803.12|3793.12|3804.97|3794.97|3805.03|3795.03|3801.48|3791.48|39
1620920170000|2021-05-13 15:36:10|3805.18|3795.18|3806.33|3796.33|3806.52|3796.52|3803|3793|38
1620920180000|2021-05-13 15:36:20|3806.23|3796.23|3809.87|3799.87|3811|3801|3806.08|3796.08|35
1620920190000|2021-05-13 15:36:30|3809.79|3799.79|3810.92|3800.92|3811.15|3801.15|3809.32|3799.32|35
1620920200000|2021-05-13 15:36:40|3811.08|3801.08|3812.41|3802.41|3812.42|3802.42|3809.83|3799.83|31
1620920210000|2021-05-13 15:36:50|3811.87|3801.87|3810.32|3800.32|3811.87|3801.87|3809.37|3799.37|38
1620920220000|2021-05-13 15:37:00|3810.58|3800.58|3801.16|3791.16|3810.96|3800.96|3801.16|3791.16|40
1620920230000|2021-05-13 15:37:10|3801.2|3791.2|3803.64|3793.64|3803.7|3793.7|3800.99|3790.99|39
1620920240000|2021-05-13 15:37:20|3803.54|3793.54|3805.75|3795.75|3806.74|3796.74|3803.42|3793.42|36
1620920250000|2021-05-13 15:37:30|3805.74|3795.74|3803.99|3793.99|3806.81|3796.81|3803.99|3793.99|35
1620920260000|2021-05-13 15:37:40|3803.52|3793.52|3805.97|3795.97|3806.42|3796.42|3803.05|3793.05|38
1620920270000|2021-05-13 15:37:50|3806.03|3796.03|3806.44|3796.44|3806.97|3796.97|3805.79|3795.79|38
1620920280000|2021-05-13 15:38:00|3806.27|3796.27|3805.71|3795.71|3806.95|3796.95|3804.68|3794.68|39
1620920290000|2021-05-13 15:38:10|3805.73|3795.73|3804.29|3794.29|3805.73|3795.73|3802.88|3792.88|36
1620920300000|2021-05-13 15:38:20|3804.27|3794.27|3801.75|3791.75|3805.75|3795.75|3801.75|3791.75|38
1620920310000|2021-05-13 15:38:30|3801.82|3791.82|3800.83|3790.83|3801.82|3791.82|3799.53|3789.53|37
1620920320000|2021-05-13 15:38:40|3800.31|3790.31|3802.04|3792.04|3802.04|3792.04|3799.69|3789.69|36
1620920330000|2021-05-13 15:38:50|3801.95|3791.95|3798.66|3788.66|3801.95|3791.95|3798.22|3788.22|36
1620920340000|2021-05-13 15:39:00|3798.71|3788.71|3797.93|3787.93|3799.43|3789.43|3797.93|3787.93|33
1620920350000|2021-05-13 15:39:10|3797.84|3787.84|3794.35|3784.35|3797.84|3787.84|3794.35|3784.35|35
1620920360000|2021-05-13 15:39:20|3794.33|3784.33|3796.21|3786.21|3797.28|3787.28|3794.2|3784.2|36
1620920370000|2021-05-13 15:39:30|3796.08|3786.08|3794.35|3784.35|3796.12|3786.12|3794.25|3784.25|38
1620920380000|2021-05-13 15:39:40|3794.37|3784.37|3795.95|3785.95|3795.95|3785.95|3793.75|3783.75|39
1620920390000|2021-05-13 15:39:50|3795.92|3785.92|3798.69|3788.69|3798.69|3788.69|3795.21|3785.21|37
1620920400000|2021-05-13 15:40:00|3799.01|3789.01|3804.18|3794.18|3805.14|3795.14|3799.01|3789.01|37
1620920410000|2021-05-13 15:40:10|3804.2|3794.2|3803.23|3793.23|3804.37|3794.37|3800.77|3790.77|39
1620920420000|2021-05-13 15:40:20|3803.16|3793.16|3801.34|3791.34|3803.28|3793.28|3801.34|3791.34|37
1620920430000|2021-05-13 15:40:30|3801.07|3791.07|3797.79|3787.79|3801.07|3791.07|3797.79|3787.79|37
1620920440000|2021-05-13 15:40:40|3797.61|3787.61|3796.66|3786.66|3799.62|3789.62|3796.66|3786.66|37
1620920450000|2021-05-13 15:40:50|3796.52|3786.52|3793.17|3783.17|3796.52|3786.52|3792.26|3782.26|39
1620920460000|2021-05-13 15:41:00|3793.03|3783.03|3785.43|3775.43|3793.03|3783.03|3785.37|3775.37|38
1620920470000|2021-05-13 15:41:10|3785.36|3775.36|3779.62|3769.62|3786.37|3776.37|3779.62|3769.62|38
1620920480000|2021-05-13 15:41:20|3779.19|3769.19|3776.27|3766.27|3779.22|3769.22|3776.15|3766.15|38
1620920490000|2021-05-13 15:41:30|3776.3|3766.3|3776.2|3766.2|3776.73|3766.73|3775.02|3765.02|37
1620920500000|2021-05-13 15:41:40|3776.29|3766.29|3776.84|3766.84|3778.65|3768.65|3775.82|3765.82|39
1620920510000|2021-05-13 15:41:50|3776.78|3766.78|3776.79|3766.79|3776.86|3766.86|3775.99|3765.99|37
1620920520000|2021-05-13 15:42:00|3776.6|3766.6|3780.58|3770.58|3780.58|3770.58|3775.61|3765.61|33
1620920530000|2021-05-13 15:42:10|3780.23|3770.23|3779.94|3769.94|3781.73|3771.73|3779.94|3769.94|38
1620920540000|2021-05-13 15:42:20|3779.95|3769.95|3781.02|3771.02|3782.57|3772.57|3779.69|3769.69|36
1620920550000|2021-05-13 15:42:30|3781.04|3771.04|3783.4|3773.4|3784.62|3774.62|3781.04|3771.04|37
1620920560000|2021-05-13 15:42:40|3783.44|3773.44|3786.15|3776.15|3786.15|3776.15|3782.14|3772.14|38
1620920570000|2021-05-13 15:42:50|3786.02|3776.02|3786.3|3776.3|3787.05|3777.05|3785.41|3775.41|38
1620920580000|2021-05-13 15:43:00|3786.1|3776.1|3781.57|3771.57|3786.4|3776.4|3781.57|3771.57|40
1620920590000|2021-05-13 15:43:10|3781.4|3771.4|3778.65|3768.65|3781.81|3771.81|3776.6|3766.6|40
1620920600000|2021-05-13 15:43:20|3778.6|3768.6|3774.22|3764.22|3779.85|3769.85|3774.22|3764.22|40
1620920610000|2021-05-13 15:43:30|3774.28|3764.28|3770.32|3760.32|3774.28|3764.28|3770.32|3760.32|38
1620920620000|2021-05-13 15:43:40|3770.37|3760.37|3765.19|3755.19|3770.74|3760.74|3765.16|3755.16|40
1620920630000|2021-05-13 15:43:50|3765.23|3755.23|3765.71|3755.71|3765.71|3755.71|3763.86|3753.86|38
1620920640000|2021-05-13 15:44:00|3765.76|3755.76|3767.83|3757.83|3767.85|3757.85|3764.96|3754.96|37
1620920650000|2021-05-13 15:44:10|3767.65|3757.65|3767.64|3757.64|3767.65|3757.65|3763.27|3753.27|37
1620920660000|2021-05-13 15:44:20|3767.7|3757.7|3766.76|3756.76|3769.43|3759.43|3766.48|3756.48|37
1620920670000|2021-05-13 15:44:30|3767.22|3757.22|3766.37|3756.37|3767.9|3757.9|3765.06|3755.06|38
1620920680000|2021-05-13 15:44:40|3766.14|3756.14|3769.17|3759.17|3769.17|3759.17|3766.11|3756.11|40
1620920690000|2021-05-13 15:44:50|3769.26|3759.26|3766.55|3756.55|3770.61|3760.61|3766.47|3756.47|40
1620920700000|2021-05-13 15:45:00|3766.72|3756.72|3760.73|3750.73|3767.2|3757.2|3760.73|3750.73|39
1620920710000|2021-05-13 15:45:10|3760.69|3750.69|3761.59|3751.59|3761.72|3751.72|3759.88|3749.88|37
1620920720000|2021-05-13 15:45:20|3761.73|3751.73|3760.66|3750.66|3761.81|3751.81|3760.13|3750.13|38
1620920730000|2021-05-13 15:45:30|3760.59|3750.59|3757.33|3747.33|3760.98|3750.98|3757.16|3747.16|39
1620920740000|2021-05-13 15:45:40|3757.4|3747.4|3756.14|3746.14|3757.44|3747.44|3755.52|3745.52|38
1620920750000|2021-05-13 15:45:50|3756.18|3746.18|3756.2|3746.2|3757.71|3747.71|3755.99|3745.99|40
1620920760000|2021-05-13 15:46:00|3756.47|3746.47|3758.47|3748.47|3759.46|3749.46|3756.47|3746.47|37
1620920770000|2021-05-13 15:46:10|3758.23|3748.23|3756.12|3746.12|3758.23|3748.23|3755.46|3745.46|38
1620920780000|2021-05-13 15:46:20|3756.16|3746.16|3753.9|3743.9|3756.58|3746.58|3751.2|3741.2|40
1620920790000|2021-05-13 15:46:30|3754.08|3744.08|3753.75|3743.75|3754.17|3744.17|3751.34|3741.34|39
1620920800000|2021-05-13 15:46:40|3753.86|3743.86|3751.47|3741.47|3756.19|3746.19|3751.47|3741.47|40
1620920810000|2021-05-13 15:46:50|3751.45|3741.45|3749.73|3739.73|3751.67|3741.67|3749.7|3739.7|38
1620920820000|2021-05-13 15:47:00|3749.66|3739.66|3747.63|3737.63|3749.66|3739.66|3745.83|3735.83|39
1620920830000|2021-05-13 15:47:10|3747.56|3737.56|3742.07|3732.07|3747.56|3737.56|3742.07|3732.07|40
1620920840000|2021-05-13 15:47:20|3741.58|3731.58|3746|3736|3746.45|3736.45|3741.58|3731.58|40
1620920850000|2021-05-13 15:47:30|3746.09|3736.09|3740.38|3730.38|3746.12|3736.12|3740.02|3730.02|37
1620920860000|2021-05-13 15:47:40|3740.37|3730.37|3743.39|3733.39|3744.03|3734.03|3740.37|3730.37|39
1620920870000|2021-05-13 15:47:50|3743.5|3733.5|3742.76|3732.76|3744.11|3734.11|3741.85|3731.85|39
1620920880000|2021-05-13 15:48:00|3742.54|3732.54|3750.67|3740.67|3750.67|3740.67|3742.54|3732.54|39
1620920890000|2021-05-13 15:48:10|3751|3741|3749.76|3739.76|3752.4|3742.4|3749.68|3739.68|35
1620920900000|2021-05-13 15:48:20|3749.71|3739.71|3750.89|3740.89|3751.61|3741.61|3749.23|3739.23|39
1620920910000|2021-05-13 15:48:30|3750.98|3740.98|3747.08|3737.08|3751.22|3741.22|3746.88|3736.88|39
1620920920000|2021-05-13 15:48:40|3746.83|3736.83|3742.76|3732.76|3746.83|3736.83|3742.23|3732.23|35
1620920930000|2021-05-13 15:48:50|3742.64|3732.64|3740.93|3730.93|3742.67|3732.67|3740.85|3730.85|32
1620920940000|2021-05-13 15:49:00|3740.8|3730.8|3740.81|3730.81|3742.31|3732.31|3740.61|3730.61|37
1620920950000|2021-05-13 15:49:10|3740.74|3730.74|3739.37|3729.37|3741.76|3731.76|3739.33|3729.33|35
1620920960000|2021-05-13 15:49:20|3739.48|3729.48|3746.68|3736.68|3746.68|3736.68|3739.48|3729.48|39
1620920970000|2021-05-13 15:49:30|3746.7|3736.7|3754.11|3744.11|3754.11|3744.11|3746.43|3736.43|39
1620920980000|2021-05-13 15:49:40|3754.23|3744.23|3757.36|3747.36|3757.36|3747.36|3750.43|3740.43|40
1620920990000|2021-05-13 15:49:50|3757.4|3747.4|3759.24|3749.24|3759.24|3749.24|3756.53|3746.53|38
1620921000000|2021-05-13 15:50:00|3759.16|3749.16|3767.21|3757.21|3767.21|3757.21|3759.16|3749.16|35
1620921010000|2021-05-13 15:50:10|3767.62|3757.62|3770.2|3760.2|3770.2|3760.2|3767.62|3757.62|39
1620921020000|2021-05-13 15:50:20|3770.28|3760.28|3771.56|3761.56|3771.64|3761.64|3769.38|3759.38|38
1620921030000|2021-05-13 15:50:30|3771.57|3761.57|3770.43|3760.43|3771.57|3761.57|3768.61|3758.61|39
1620921040000|2021-05-13 15:50:40|3770.24|3760.24|3764.52|3754.52|3770.24|3760.24|3764.52|3754.52|39
1620921050000|2021-05-13 15:50:50|3764.39|3754.39|3761.49|3751.49|3765.2|3755.2|3759.57|3749.57|39
1620921060000|2021-05-13 15:51:00|3761.34|3751.34|3765.26|3755.26|3765.41|3755.41|3761.34|3751.34|39
1620921070000|2021-05-13 15:51:10|3765.52|3755.52|3768.06|3758.06|3768.06|3758.06|3765.46|3755.46|35
1620921080000|2021-05-13 15:51:20|3768.09|3758.09|3771.8|3761.8|3771.8|3761.8|3768.09|3758.09|36
1620921090000|2021-05-13 15:51:30|3771.83|3761.83|3772.1|3762.1|3773.85|3763.85|3770.78|3760.78|40
1620921100000|2021-05-13 15:51:40|3771.73|3761.73|3775.28|3765.28|3775.44|3765.44|3771.73|3761.73|35
1620921110000|2021-05-13 15:51:50|3775.37|3765.37|3774.26|3764.26|3775.37|3765.37|3773.64|3763.64|36
1620921120000|2021-05-13 15:52:00|3774.16|3764.16|3768.94|3758.94|3774.19|3764.19|3768.94|3758.94|37
1620921130000|2021-05-13 15:52:10|3768.92|3758.92|3768.4|3758.4|3768.92|3758.92|3765.13|3755.13|39
1620921140000|2021-05-13 15:52:20|3768.49|3758.49|3768.61|3758.61|3772.33|3762.33|3767.9|3757.9|40
1620921150000|2021-05-13 15:52:30|3768.72|3758.72|3769.32|3759.32|3771.65|3761.65|3768.72|3758.72|39
1620921160000|2021-05-13 15:52:40|3769.34|3759.34|3773.66|3763.66|3774.2|3764.2|3769.25|3759.25|38
1620921170000|2021-05-13 15:52:50|3773.35|3763.35|3773.85|3763.85|3773.85|3763.85|3771.21|3761.21|37
1620921180000|2021-05-13 15:53:00|3773.84|3763.84|3780.66|3770.66|3780.86|3770.86|3772.92|3762.92|39
1620921190000|2021-05-13 15:53:10|3780.44|3770.44|3783.67|3773.67|3783.72|3773.72|3780.36|3770.36|39
1620921200000|2021-05-13 15:53:20|3783.7|3773.7|3782.65|3772.65|3784.63|3774.63|3782.26|3772.26|39
1620921210000|2021-05-13 15:53:30|3783.31|3773.31|3783.02|3773.02|3783.34|3773.34|3780.56|3770.56|37
1620921220000|2021-05-13 15:53:40|3782.92|3772.92|3783.32|3773.32|3783.97|3773.97|3782.63|3772.63|38
1620921230000|2021-05-13 15:53:50|3783.21|3773.21|3782.86|3772.86|3783.21|3773.21|3781.2|3771.2|37
1620921240000|2021-05-13 15:54:00|3782.94|3772.94|3783.97|3773.97|3783.97|3773.97|3781.21|3771.21|36
1620921250000|2021-05-13 15:54:10|3783.93|3773.93|3781.35|3771.35|3784.04|3774.04|3781.22|3771.22|38
1620921260000|2021-05-13 15:54:20|3781.55|3771.55|3775.02|3765.02|3781.55|3771.55|3775.02|3765.02|40
1620921270000|2021-05-13 15:54:30|3775.13|3765.13|3775.75|3765.75|3776.54|3766.54|3774.08|3764.08|40
1620921280000|2021-05-13 15:54:40|3775.82|3765.82|3773.72|3763.72|3777.67|3767.67|3773.72|3763.72|39
1620921290000|2021-05-13 15:54:50|3773.91|3763.91|3769.2|3759.2|3774|3764|3768.84|3758.84|39
1620921300000|2021-05-13 15:55:00|3769.66|3759.66|3772.59|3762.59|3773.25|3763.25|3768.23|3758.23|40
1620921310000|2021-05-13 15:55:10|3772.41|3762.41|3769.29|3759.29|3773.57|3763.57|3769.29|3759.29|39
1620921320000|2021-05-13 15:55:20|3769.04|3759.04|3766.55|3756.55|3769.04|3759.04|3765.33|3755.33|37
1620921330000|2021-05-13 15:55:30|3766.81|3756.81|3777.89|3767.89|3777.89|3767.89|3766.81|3756.81|39
1620921340000|2021-05-13 15:55:40|3777.79|3767.79|3780.48|3770.48|3780.77|3770.77|3777.57|3767.57|39
1620921350000|2021-05-13 15:55:50|3780.14|3770.14|3780.95|3770.95|3781.68|3771.68|3777.59|3767.59|39
1620921360000|2021-05-13 15:56:00|3780.99|3770.99|3785.38|3775.38|3785.38|3775.38|3780.99|3770.99|37
1620921370000|2021-05-13 15:56:10|3785.4|3775.4|3785.58|3775.58|3786.01|3776.01|3782.81|3772.81|35
1620921380000|2021-05-13 15:56:20|3785.63|3775.63|3785.05|3775.05|3785.67|3775.67|3783.47|3773.47|40
1620921390000|2021-05-13 15:56:30|3784.83|3774.83|3781.62|3771.62|3784.83|3774.83|3781.62|3771.62|38
1620921400000|2021-05-13 15:56:40|3781.69|3771.69|3777.31|3767.31|3781.69|3771.69|3777.3|3767.3|38
1620921410000|2021-05-13 15:56:50|3777.29|3767.29|3777.12|3767.12|3780.67|3770.67|3776.4|3766.4|40
1620921420000|2021-05-13 15:57:00|3776.81|3766.81|3771.74|3761.74|3776.85|3766.85|3771.55|3761.55|39
1620921430000|2021-05-13 15:57:10|3771.67|3761.67|3765.6|3755.6|3771.67|3761.67|3765.6|3755.6|39
1620921440000|2021-05-13 15:57:20|3765.35|3755.35|3767.59|3757.59|3767.59|3757.59|3762.02|3752.02|38
1620921450000|2021-05-13 15:57:30|3767.68|3757.68|3774.38|3764.38|3775.48|3765.48|3767.59|3757.59|39
1620921460000|2021-05-13 15:57:40|3773.8|3763.8|3766.96|3756.96|3773.8|3763.8|3766.85|3756.85|39
1620921470000|2021-05-13 15:57:50|3767.51|3757.51|3770.92|3760.92|3770.92|3760.92|3765.08|3755.08|38
1620921480000|2021-05-13 15:58:00|3770.84|3760.84|3774.14|3764.14|3777.2|3767.2|3769.34|3759.34|40
1620921490000|2021-05-13 15:58:10|3774.09|3764.09|3774.1|3764.1|3774.25|3764.25|3772.54|3762.54|38
1620921500000|2021-05-13 15:58:20|3773.75|3763.75|3772.77|3762.77|3773.91|3763.91|3772.77|3762.77|39
1620921510000|2021-05-13 15:58:30|3772.69|3762.69|3769.67|3759.67|3772.69|3762.69|3769.03|3759.03|39
1620921520000|2021-05-13 15:58:40|3769.66|3759.66|3764.74|3754.74|3769.66|3759.66|3764.74|3754.74|40
1620921530000|2021-05-13 15:58:50|3764.87|3754.87|3761.2|3751.2|3764.98|3754.98|3759.95|3749.95|36
1620921540000|2021-05-13 15:59:00|3761.04|3751.04|3759.03|3749.03|3763.46|3753.46|3757.33|3747.33|36
1620921550000|2021-05-13 15:59:10|3758.93|3748.93|3753.89|3743.89|3761.34|3751.34|3753.89|3743.89|40
1620921560000|2021-05-13 15:59:20|3753.85|3743.85|3752.4|3742.4|3754.35|3744.35|3750.33|3740.33|38
1620921570000|2021-05-13 15:59:30|3752.26|3742.26|3749.26|3739.26|3752.26|3742.26|3749.2|3739.2|37
1620921580000|2021-05-13 15:59:40|3749.32|3739.32|3757.68|3747.68|3757.68|3747.68|3749.02|3739.02|37
1620921590000|2021-05-13 15:59:50|3757.14|3747.14|3757.15|3747.15|3760.59|3750.59|3757.1|3747.1|37
1620921600000|2021-05-13 16:00:00|3757.03|3747.03|3761.29|3751.29|3761.29|3751.29|3753.92|3743.92|38
1620921610000|2021-05-13 16:00:10|3761.57|3751.57|3773.92|3763.92|3774|3764|3761.57|3751.57|40
1620921620000|2021-05-13 16:00:20|3773.84|3763.84|3773.78|3763.78|3773.84|3763.84|3769.55|3759.55|38
1620921630000|2021-05-13 16:00:30|3773.74|3763.74|3775.41|3765.41|3775.43|3765.43|3771.72|3761.72|38
1620921640000|2021-05-13 16:00:40|3774.98|3764.98|3775.33|3765.33|3776.24|3766.24|3774.38|3764.38|37
1620921650000|2021-05-13 16:00:50|3775.16|3765.16|3772.82|3762.82|3775.53|3765.53|3771.89|3761.89|38
1620921660000|2021-05-13 16:01:00|3772.77|3762.77|3773.73|3763.73|3775.01|3765.01|3772.77|3762.77|34
1620921670000|2021-05-13 16:01:10|3773.53|3763.53|3775.68|3765.68|3776.9|3766.9|3773.32|3763.32|38
1620921680000|2021-05-13 16:01:20|3775.87|3765.87|3770.87|3760.87|3775.87|3765.87|3769.66|3759.66|39
1620921690000|2021-05-13 16:01:30|3771.1|3761.1|3776.4|3766.4|3779.15|3769.15|3771.1|3761.1|39
1620921700000|2021-05-13 16:01:40|3776.31|3766.31|3780.39|3770.39|3782.12|3772.12|3776.31|3766.31|40
1620921710000|2021-05-13 16:01:50|3780.03|3770.03|3787.72|3777.72|3787.84|3777.84|3780.03|3770.03|39
1620921720000|2021-05-13 16:02:00|3787.68|3777.68|3797.77|3787.77|3801.11|3791.11|3787.68|3777.68|38
1620921730000|2021-05-13 16:02:10|3797.81|3787.81|3800.81|3790.81|3800.81|3790.81|3794.72|3784.72|39
1620921740000|2021-05-13 16:02:20|3800.86|3790.86|3816.5|3806.5|3816.5|3806.5|3800.86|3790.86|39
1620921750000|2021-05-13 16:02:30|3816.2|3806.2|3817.09|3807.09|3817.74|3807.74|3810.42|3800.42|39
1620921760000|2021-05-13 16:02:40|3817.38|3807.38|3815.69|3805.69|3819.52|3809.52|3814.8|3804.8|38
1620921770000|2021-05-13 16:02:50|3816.07|3806.07|3819.54|3809.54|3819.54|3809.54|3811.28|3801.28|40
1620921780000|2021-05-13 16:03:00|3819.57|3809.57|3815.55|3805.55|3819.71|3809.71|3813.9|3803.9|40
1620921790000|2021-05-13 16:03:10|3815.09|3805.09|3819.85|3809.85|3819.96|3809.96|3814.5|3804.5|40
1620921800000|2021-05-13 16:03:20|3819.72|3809.72|3811.55|3801.55|3820.03|3810.03|3811.55|3801.55|37
1620921810000|2021-05-13 16:03:30|3811.47|3801.47|3811.19|3801.19|3813.11|3803.11|3810.48|3800.48|40
1620921820000|2021-05-13 16:03:40|3811.27|3801.27|3805.63|3795.63|3811.27|3801.27|3805.08|3795.08|40
1620921830000|2021-05-13 16:03:50|3805.65|3795.65|3811.43|3801.43|3811.5|3801.5|3804.61|3794.61|40
1620921840000|2021-05-13 16:04:00|3811.86|3801.86|3801.34|3791.34|3812.26|3802.26|3801|3791|40
1620921850000|2021-05-13 16:04:10|3801.03|3791.03|3802.18|3792.18|3802.18|3792.18|3797.7|3787.7|39
1620921860000|2021-05-13 16:04:20|3802.29|3792.29|3802.32|3792.32|3807.77|3797.77|3800.75|3790.75|39
1620921870000|2021-05-13 16:04:30|3802.79|3792.79|3806.15|3796.15|3806.15|3796.15|3800.75|3790.75|39
1620921880000|2021-05-13 16:04:40|3806.04|3796.04|3810.4|3800.4|3810.67|3800.67|3806.04|3796.04|40
1620921890000|2021-05-13 16:04:50|3810.25|3800.25|3813.01|3803.01|3813.77|3803.77|3807.89|3797.89|39
1620921900000|2021-05-13 16:05:00|3813.27|3803.27|3816.11|3806.11|3817.83|3807.83|3812.91|3802.91|36
1620921910000|2021-05-13 16:05:10|3816.38|3806.38|3819.78|3809.78|3820.51|3810.51|3816.31|3806.31|36
1620921920000|2021-05-13 16:05:20|3820.01|3810.01|3818.14|3808.14|3820.01|3810.01|3815.16|3805.16|38
1620921930000|2021-05-13 16:05:30|3817.84|3807.84|3815.96|3805.96|3818.12|3808.12|3815.1|3805.1|35
1620921940000|2021-05-13 16:05:40|3815.94|3805.94|3814.77|3804.77|3816.1|3806.1|3813.36|3803.36|38
1620921950000|2021-05-13 16:05:50|3814.44|3804.44|3820.29|3810.29|3820.29|3810.29|3814.37|3804.37|40
1620921960000|2021-05-13 16:06:00|3820.12|3810.12|3821.02|3811.02|3822.26|3812.26|3820.12|3810.12|37
1620921970000|2021-05-13 16:06:10|3821.13|3811.13|3825.15|3815.15|3826.35|3816.35|3821.13|3811.13|39
1620921980000|2021-05-13 16:06:20|3825.64|3815.64|3826.35|3816.35|3827.11|3817.11|3825.44|3815.44|36
1620921990000|2021-05-13 16:06:30|3826.31|3816.31|3824|3814|3826.31|3816.31|3821.61|3811.61|39
1620922000000|2021-05-13 16:06:40|3823.96|3813.96|3823.07|3813.07|3824.25|3814.25|3821.05|3811.05|39
1620922010000|2021-05-13 16:06:50|3823|3813|3825.42|3815.42|3825.51|3815.51|3821.56|3811.56|39
1620922020000|2021-05-13 16:07:00|3825.53|3815.53|3826.59|3816.59|3827.01|3817.01|3824.71|3814.71|38
1620922030000|2021-05-13 16:07:10|3826.41|3816.41|3826.92|3816.92|3826.92|3816.92|3824.75|3814.75|37
1620922040000|2021-05-13 16:07:20|3826.99|3816.99|3825.61|3815.61|3826.99|3816.99|3822.3|3812.3|38
1620922050000|2021-05-13 16:07:30|3825.64|3815.64|3826.31|3816.31|3828.33|3818.33|3825.28|3815.28|35
1620922060000|2021-05-13 16:07:40|3826.34|3816.34|3824.1|3814.1|3826.54|3816.54|3821.05|3811.05|39
1620922070000|2021-05-13 16:07:50|3823.95|3813.95|3824.8|3814.8|3824.93|3814.93|3822.73|3812.73|39
1620922080000|2021-05-13 16:08:00|3824.79|3814.79|3827.06|3817.06|3827.86|3817.86|3824.62|3814.62|38
1620922090000|2021-05-13 16:08:10|3826.36|3816.36|3826.77|3816.77|3827.38|3817.38|3826.22|3816.22|36
1620922100000|2021-05-13 16:08:20|3826.66|3816.66|3830.76|3820.76|3830.93|3820.93|3825.55|3815.55|38
1620922110000|2021-05-13 16:08:30|3830.63|3820.63|3822.8|3812.8|3831.63|3821.63|3819.55|3809.55|39
1620922120000|2021-05-13 16:08:40|3822.71|3812.71|3820.21|3810.21|3822.71|3812.71|3817.7|3807.7|37
1620922130000|2021-05-13 16:08:50|3820.58|3810.58|3817.36|3807.36|3821.08|3811.08|3815.75|3805.75|40
1620922140000|2021-05-13 16:09:00|3818.21|3808.21|3818.1|3808.1|3818.78|3808.78|3815.58|3805.58|40
1620922150000|2021-05-13 16:09:10|3818.18|3808.18|3822.16|3812.16|3822.16|3812.16|3817.82|3807.82|37
1620922160000|2021-05-13 16:09:20|3822.36|3812.36|3820.02|3810.02|3823.36|3813.36|3819.88|3809.88|38
1620922170000|2021-05-13 16:09:30|3819.85|3809.85|3821.08|3811.08|3821.27|3811.27|3818.79|3808.79|37
1620922180000|2021-05-13 16:09:40|3821.15|3811.15|3817.88|3807.88|3821.15|3811.15|3817.19|3807.19|38
1620922190000|2021-05-13 16:09:50|3817.87|3807.87|3817.77|3807.77|3819.14|3809.14|3816.4|3806.4|40
1620922200000|2021-05-13 16:10:00|3817.72|3807.72|3818.78|3808.78|3819.26|3809.26|3816.98|3806.98|35
1620922210000|2021-05-13 16:10:10|3818.69|3808.69|3821.64|3811.64|3821.64|3811.64|3818.1|3808.1|37
1620922220000|2021-05-13 16:10:20|3822.09|3812.09|3825.23|3815.23|3825.23|3815.23|3821.35|3811.35|39
1620922230000|2021-05-13 16:10:30|3825.43|3815.43|3821.76|3811.76|3826|3816|3820.33|3810.33|40
1620922240000|2021-05-13 16:10:40|3821.44|3811.44|3822.54|3812.54|3822.73|3812.73|3820.36|3810.36|38
1620922250000|2021-05-13 16:10:50|3822.53|3812.53|3823.59|3813.59|3823.65|3813.65|3822.43|3812.43|36
1620922260000|2021-05-13 16:11:00|3823.65|3813.65|3820.36|3810.36|3823.78|3813.78|3819.85|3809.85|31
1620922270000|2021-05-13 16:11:10|3820.33|3810.33|3819.58|3809.58|3822.21|3812.21|3819.47|3809.47|40
1620922280000|2021-05-13 16:11:20|3819.55|3809.55|3816.83|3806.83|3819.55|3809.55|3816.81|3806.81|37
1620922290000|2021-05-13 16:11:30|3816.87|3806.87|3819.53|3809.53|3819.83|3809.83|3816.87|3806.87|39
1620922300000|2021-05-13 16:11:40|3819.51|3809.51|3823.22|3813.22|3825.24|3815.24|3819.51|3809.51|38
1620922310000|2021-05-13 16:11:50|3823.14|3813.14|3822.56|3812.56|3824.62|3814.62|3822.24|3812.24|38
1620922320000|2021-05-13 16:12:00|3822.43|3812.43|3819.35|3809.35|3822.6|3812.6|3819.35|3809.35|36
1620922330000|2021-05-13 16:12:10|3819.28|3809.28|3821.66|3811.66|3821.72|3811.72|3819.28|3809.28|39
1620922340000|2021-05-13 16:12:20|3821.64|3811.64|3820.34|3810.34|3821.83|3811.83|3819.77|3809.77|39
1620922350000|2021-05-13 16:12:30|3820.29|3810.29|3817.18|3807.18|3820.38|3810.38|3817.18|3807.18|33
1620922360000|2021-05-13 16:12:40|3817.2|3807.2|3820.03|3810.03|3820.09|3810.09|3817.19|3807.19|38
1620922370000|2021-05-13 16:12:50|3819.99|3809.99|3820.9|3810.9|3821.59|3811.59|3819.99|3809.99|37
1620922380000|2021-05-13 16:13:00|3820.92|3810.92|3821.45|3811.45|3821.45|3811.45|3819.13|3809.13|38
1620922390000|2021-05-13 16:13:10|3821.66|3811.66|3821.99|3811.99|3824.33|3814.33|3821.66|3811.66|40
1620922400000|2021-05-13 16:13:20|3821.84|3811.84|3818.61|3808.61|3821.84|3811.84|3817.45|3807.45|31
1620922410000|2021-05-13 16:13:30|3818.63|3808.63|3814.65|3804.65|3818.8|3808.8|3814.49|3804.49|38
1620922420000|2021-05-13 16:13:40|3814.62|3804.62|3815.08|3805.08|3816.36|3806.36|3814.13|3804.13|38
1620922430000|2021-05-13 16:13:50|3815.15|3805.15|3814.96|3804.96|3815.25|3805.25|3813.82|3803.82|37
1620922440000|2021-05-13 16:14:00|3814.83|3804.83|3814.35|3804.35|3814.83|3804.83|3812.48|3802.48|39
1620922450000|2021-05-13 16:14:10|3814.19|3804.19|3819.11|3809.11|3819.11|3809.11|3814.06|3804.06|40
1620922460000|2021-05-13 16:14:20|3819.62|3809.62|3816.77|3806.77|3820.49|3810.49|3816.26|3806.26|37
1620922470000|2021-05-13 16:14:30|3816.8|3806.8|3816|3806|3817.82|3807.82|3815.85|3805.85|34
1620922480000|2021-05-13 16:14:40|3816.05|3806.05|3813.52|3803.52|3816.05|3806.05|3813.32|3803.32|38
1620922490000|2021-05-13 16:14:50|3813.3|3803.3|3813.14|3803.14|3814.28|3804.28|3812.87|3802.87|37
1620922500000|2021-05-13 16:15:00|3812.91|3802.91|3817.52|3807.52|3818.15|3808.15|3812.86|3802.86|37
1620922510000|2021-05-13 16:15:10|3817.93|3807.93|3821.01|3811.01|3821.48|3811.48|3817.93|3807.93|40
1620922520000|2021-05-13 16:15:20|3820.41|3810.41|3823.88|3813.88|3824.08|3814.08|3820.41|3810.41|40
1620922530000|2021-05-13 16:15:30|3823.65|3813.65|3827.24|3817.24|3827.28|3817.28|3823.43|3813.43|38
1620922540000|2021-05-13 16:15:40|3827.61|3817.61|3832.69|3822.69|3832.69|3822.69|3827.61|3817.61|37
1620922550000|2021-05-13 16:15:50|3832.79|3822.79|3842.34|3832.34|3842.5|3832.5|3832.63|3822.63|40
1620922560000|2021-05-13 16:16:00|3841.51|3831.51|3848.46|3838.46|3848.46|3838.46|3841.29|3831.29|39
1620922570000|2021-05-13 16:16:10|3848.52|3838.52|3846.14|3836.14|3848.62|3838.62|3846.03|3836.03|38
1620922580000|2021-05-13 16:16:20|3846.23|3836.23|3849.51|3839.51|3849.74|3839.74|3846.23|3836.23|39
1620922590000|2021-05-13 16:16:30|3849.23|3839.23|3846.98|3836.98|3849.23|3839.23|3844.14|3834.14|38
1620922600000|2021-05-13 16:16:40|3846.96|3836.96|3847.47|3837.47|3847.47|3837.47|3846.09|3836.09|37
1620922610000|2021-05-13 16:16:50|3847.55|3837.55|3847.61|3837.61|3848.85|3838.85|3847.36|3837.36|36
1620922620000|2021-05-13 16:17:00|3847.84|3837.84|3847.26|3837.26|3848.59|3838.59|3846.15|3836.15|37
1620922630000|2021-05-13 16:17:10|3847.39|3837.39|3850.88|3840.88|3850.88|3840.88|3846.4|3836.4|35
1620922640000|2021-05-13 16:17:20|3850.89|3840.89|3855.15|3845.15|3855.15|3845.15|3850.89|3840.89|36
1620922650000|2021-05-13 16:17:30|3856.56|3846.56|3860.45|3850.45|3861.78|3851.78|3856.31|3846.31|37
1620922660000|2021-05-13 16:17:40|3860.35|3850.35|3854.06|3844.06|3860.35|3850.35|3854.06|3844.06|37
1620922670000|2021-05-13 16:17:50|3853.64|3843.64|3856.53|3846.53|3858.68|3848.68|3853.14|3843.14|40
1620922680000|2021-05-13 16:18:00|3855.78|3845.78|3853.48|3843.48|3855.78|3845.78|3853.2|3843.2|39
1620922690000|2021-05-13 16:18:10|3853.47|3843.47|3859.41|3849.41|3860.96|3850.96|3853.47|3843.47|39
1620922700000|2021-05-13 16:18:20|3860.84|3850.84|3859.19|3849.19|3861.15|3851.15|3856.39|3846.39|37
1620922710000|2021-05-13 16:18:30|3859.62|3849.62|3860.18|3850.18|3861.37|3851.37|3859.07|3849.07|36
1620922720000|2021-05-13 16:18:40|3860.25|3850.25|3858.4|3848.4|3860.25|3850.25|3857.56|3847.56|36
1620922730000|2021-05-13 16:18:50|3858.65|3848.65|3858.57|3848.57|3859.09|3849.09|3857.97|3847.97|35
1620922740000|2021-05-13 16:19:00|3858.32|3848.32|3863.81|3853.81|3863.92|3853.92|3858.32|3848.32|29
1620922750000|2021-05-13 16:19:10|3863.88|3853.88|3867.35|3857.35|3867.61|3857.61|3863.59|3853.59|36
1620922760000|2021-05-13 16:19:20|3867.33|3857.33|3866.33|3856.33|3869.23|3859.23|3865.08|3855.08|38
1620922770000|2021-05-13 16:19:30|3866.31|3856.31|3862.38|3852.38|3866.31|3856.31|3862.38|3852.38|39
1620922780000|2021-05-13 16:19:40|3862.34|3852.34|3864.56|3854.56|3867.55|3857.55|3861.24|3851.24|37
1620922790000|2021-05-13 16:19:50|3864.6|3854.6|3866.61|3856.61|3868.49|3858.49|3864.59|3854.59|39
1620922800000|2021-05-13 16:20:00|3866.37|3856.37|3868.59|3858.59|3868.89|3858.89|3866.22|3856.22|39
1620922810000|2021-05-13 16:20:10|3869.03|3859.03|3868.82|3858.82|3869.71|3859.71|3868.52|3858.52|34
1620922820000|2021-05-13 16:20:20|3868.72|3858.72|3867.65|3857.65|3868.72|3858.72|3865.91|3855.91|33
1620922830000|2021-05-13 16:20:30|3867.78|3857.78|3868.59|3858.59|3869.69|3859.69|3867.77|3857.77|34
1620922840000|2021-05-13 16:20:40|3868.62|3858.62|3866.45|3856.45|3868.62|3858.62|3865.16|3855.16|38
1620922850000|2021-05-13 16:20:50|3866.43|3856.43|3873.83|3863.83|3873.83|3863.83|3866.43|3856.43|39
1620922860000|2021-05-13 16:21:00|3873.71|3863.71|3877.08|3867.08|3877.46|3867.46|3873.71|3863.71|38
1620922870000|2021-05-13 16:21:10|3877.17|3867.17|3880.19|3870.19|3880.3|3870.3|3876.12|3866.12|36
1620922880000|2021-05-13 16:21:20|3880.2|3870.2|3878.06|3868.06|3880.2|3870.2|3876.95|3866.95|40
1620922890000|2021-05-13 16:21:30|3878.26|3868.26|3878.48|3868.48|3878.92|3868.92|3878.16|3868.16|35
1620922900000|2021-05-13 16:21:40|3878.38|3868.38|3876.29|3866.29|3879.41|3869.41|3876.17|3866.17|35
1620922910000|2021-05-13 16:21:50|3876.2|3866.2|3873.16|3863.16|3876.2|3866.2|3871.26|3861.26|40
1620922920000|2021-05-13 16:22:00|3873.35|3863.35|3864.68|3854.68|3874.48|3864.48|3864.68|3854.68|39
1620922930000|2021-05-13 16:22:10|3864.58|3854.58|3869.44|3859.44|3869.56|3859.56|3864.05|3854.05|38
1620922940000|2021-05-13 16:22:20|3869.49|3859.49|3866.27|3856.27|3869.52|3859.52|3864.92|3854.92|36
1620922950000|2021-05-13 16:22:30|3867.2|3857.2|3868.04|3858.04|3868.41|3858.41|3867.2|3857.2|34
1620922960000|2021-05-13 16:22:40|3867.94|3857.94|3867.61|3857.61|3868.23|3858.23|3867.35|3857.35|37
1620922970000|2021-05-13 16:22:50|3867.62|3857.62|3865.66|3855.66|3867.73|3857.73|3865.09|3855.09|35
1620922980000|2021-05-13 16:23:00|3865.58|3855.58|3865.8|3855.8|3868.27|3858.27|3865.58|3855.58|39
1620922990000|2021-05-13 16:23:10|3865.91|3855.91|3866.96|3856.96|3867.81|3857.81|3865.71|3855.71|39
1620923000000|2021-05-13 16:23:20|3866.88|3856.88|3870.69|3860.69|3870.69|3860.69|3866.03|3856.03|38
1620923010000|2021-05-13 16:23:30|3870.89|3860.89|3866.95|3856.95|3870.89|3860.89|3866.87|3856.87|36
1620923020000|2021-05-13 16:23:40|3866.98|3856.98|3864.64|3854.64|3867.08|3857.08|3864.32|3854.32|37
1620923030000|2021-05-13 16:23:50|3864.27|3854.27|3864.66|3854.66|3864.79|3854.79|3860.75|3850.75|37
1620923040000|2021-05-13 16:24:00|3864.62|3854.62|3861.28|3851.28|3864.93|3854.93|3861.27|3851.27|39
1620923050000|2021-05-13 16:24:10|3861.31|3851.31|3857.56|3847.56|3862.24|3852.24|3856.69|3846.69|39
1620923060000|2021-05-13 16:24:20|3857.22|3847.22|3855.44|3845.44|3857.22|3847.22|3855.42|3845.42|34
1620923070000|2021-05-13 16:24:30|3855.45|3845.45|3853.7|3843.7|3857.31|3847.31|3853.7|3843.7|33
1620923080000|2021-05-13 16:24:40|3853.6|3843.6|3851.36|3841.36|3853.98|3843.98|3851.36|3841.36|37
1620923090000|2021-05-13 16:24:50|3851.46|3841.46|3855.07|3845.07|3855.07|3845.07|3849.34|3839.34|40
1620923100000|2021-05-13 16:25:00|3855.49|3845.49|3857.04|3847.04|3857.04|3847.04|3854.99|3844.99|37
1620923110000|2021-05-13 16:25:10|3857.85|3847.85|3857.96|3847.96|3859.33|3849.33|3857.52|3847.52|36
1620923120000|2021-05-13 16:25:20|3857.9|3847.9|3856.49|3846.49|3858.01|3848.01|3856.25|3846.25|37
1620923130000|2021-05-13 16:25:30|3856.53|3846.53|3854.96|3844.96|3857.8|3847.8|3854.96|3844.96|35
1620923140000|2021-05-13 16:25:40|3854.53|3844.53|3854.78|3844.78|3856.6|3846.6|3854.42|3844.42|34
1620923150000|2021-05-13 16:25:50|3854.77|3844.77|3854.44|3844.44|3855.62|3845.62|3853.52|3843.52|38
1620923160000|2021-05-13 16:26:00|3854.53|3844.53|3854.39|3844.39|3854.97|3844.97|3853.89|3843.89|36
1620923170000|2021-05-13 16:26:10|3854.51|3844.51|3857.31|3847.31|3857.35|3847.35|3854.51|3844.51|31
1620923180000|2021-05-13 16:26:20|3857.29|3847.29|3853.48|3843.48|3857.29|3847.29|3853.43|3843.43|37
1620923190000|2021-05-13 16:26:30|3853.25|3843.25|3851.95|3841.95|3855.41|3845.41|3851.95|3841.95|36
1620923200000|2021-05-13 16:26:40|3851.87|3841.87|3852.1|3842.1|3852.82|3842.82|3851.73|3841.73|38
1620923210000|2021-05-13 16:26:50|3852.47|3842.47|3850.46|3840.46|3852.47|3842.47|3849.69|3839.69|38
1620923220000|2021-05-13 16:27:00|3850.47|3840.47|3851.06|3841.06|3851.06|3841.06|3850.32|3840.32|25
1620923230000|2021-05-13 16:27:10|3851.62|3841.62|3853.97|3843.97|3853.97|3843.97|3851.6|3841.6|28
1620923240000|2021-05-13 16:27:20|3853.9|3843.9|3856.39|3846.39|3857.96|3847.96|3853.9|3843.9|39
1620923250000|2021-05-13 16:27:30|3856.42|3846.42|3854.91|3844.91|3856.42|3846.42|3853.62|3843.62|38
1620923260000|2021-05-13 16:27:40|3855.74|3845.74|3853.05|3843.05|3855.74|3845.74|3852.29|3842.29|35
1620923270000|2021-05-13 16:27:50|3852.76|3842.76|3852.41|3842.41|3853.02|3843.02|3852.33|3842.33|37
1620923280000|2021-05-13 16:28:00|3852.34|3842.34|3857.06|3847.06|3857.06|3847.06|3852.34|3842.34|39
1620923290000|2021-05-13 16:28:10|3857.44|3847.44|3854.92|3844.92|3858.31|3848.31|3854.86|3844.86|36
1620923300000|2021-05-13 16:28:20|3854.94|3844.94|3855.8|3845.8|3856.65|3846.65|3854.9|3844.9|36
1620923310000|2021-05-13 16:28:30|3855.78|3845.78|3858|3848|3858.21|3848.21|3855.78|3845.78|36
1620923320000|2021-05-13 16:28:40|3858.23|3848.23|3860.08|3850.08|3860.08|3850.08|3857.34|3847.34|39
1620923330000|2021-05-13 16:28:50|3859.93|3849.93|3861.44|3851.44|3861.47|3851.47|3859.82|3849.82|34
1620923340000|2021-05-13 16:29:00|3861.58|3851.58|3867.55|3857.55|3868.1|3858.1|3861.53|3851.53|39
1620923350000|2021-05-13 16:29:10|3867.67|3857.67|3873.79|3863.79|3873.79|3863.79|3867.56|3857.56|37
1620923360000|2021-05-13 16:29:20|3873.78|3863.78|3875.2|3865.2|3876.09|3866.09|3873.78|3863.78|40
1620923370000|2021-05-13 16:29:30|3875.37|3865.37|3871.48|3861.48|3876|3866|3871.15|3861.15|38
1620923380000|2021-05-13 16:29:40|3872.58|3862.58|3875.85|3865.85|3876.38|3866.38|3872.57|3862.57|37
1620923390000|2021-05-13 16:29:50|3875.44|3865.44|3875.19|3865.19|3877.37|3867.37|3875.19|3865.19|38
1620923400000|2021-05-13 16:30:00|3874.12|3864.12|3871.39|3861.39|3874.12|3864.12|3871.26|3861.26|39
1620923410000|2021-05-13 16:30:10|3871.13|3861.13|3866.05|3856.05|3871.21|3861.21|3865.44|3855.44|39
1620923420000|2021-05-13 16:30:20|3866.12|3856.12|3864.93|3854.93|3866.12|3856.12|3863.93|3853.93|38
1620923430000|2021-05-13 16:30:30|3865.14|3855.14|3864.49|3854.49|3865.14|3855.14|3863.04|3853.04|38
1620923440000|2021-05-13 16:30:40|3864.52|3854.52|3863.86|3853.86|3864.66|3854.66|3863.57|3853.57|38
1620923450000|2021-05-13 16:30:50|3863.81|3853.81|3865.21|3855.21|3865.34|3855.34|3863.39|3853.39|37
1620923460000|2021-05-13 16:31:00|3865.59|3855.59|3866.42|3856.42|3866.97|3856.97|3865.45|3855.45|31
1620923470000|2021-05-13 16:31:10|3866.98|3856.98|3866.42|3856.42|3867.62|3857.62|3865.86|3855.86|35
1620923480000|2021-05-13 16:31:20|3866.71|3856.71|3863.86|3853.86|3866.75|3856.75|3863.86|3853.86|34
1620923490000|2021-05-13 16:31:30|3863.98|3853.98|3866.88|3856.88|3866.88|3856.88|3863.93|3853.93|32
1620923500000|2021-05-13 16:31:40|3866.65|3856.65|3862.74|3852.74|3866.65|3856.65|3862.74|3852.74|35
1620923510000|2021-05-13 16:31:50|3862.66|3852.66|3863.52|3853.52|3863.58|3853.58|3862.59|3852.59|34
1620923520000|2021-05-13 16:32:00|3863.91|3853.91|3861.33|3851.33|3865.56|3855.56|3861.33|3851.33|37
1620923530000|2021-05-13 16:32:10|3861.21|3851.21|3859.49|3849.49|3862.07|3852.07|3859.49|3849.49|36
1620923540000|2021-05-13 16:32:20|3859.34|3849.34|3857.74|3847.74|3859.34|3849.34|3856.74|3846.74|36
1620923550000|2021-05-13 16:32:30|3857.79|3847.79|3859.28|3849.28|3859.47|3849.47|3857.73|3847.73|40
1620923560000|2021-05-13 16:32:40|3859.43|3849.43|3859.6|3849.6|3860.38|3850.38|3859.38|3849.38|34
1620923570000|2021-05-13 16:32:50|3859.61|3849.61|3860.31|3850.31|3861.16|3851.16|3859.45|3849.45|29
1620923580000|2021-05-13 16:33:00|3860.17|3850.17|3857.71|3847.71|3860.64|3850.64|3857.71|3847.71|35
1620923590000|2021-05-13 16:33:10|3857.41|3847.41|3859.42|3849.42|3859.42|3849.42|3856.31|3846.31|37
1620923600000|2021-05-13 16:33:20|3859.5|3849.5|3856.84|3846.84|3859.62|3849.62|3856.53|3846.53|38
1620923610000|2021-05-13 16:33:30|3857|3847|3855.16|3845.16|3857|3847|3854.77|3844.77|31
1620923620000|2021-05-13 16:33:40|3855.21|3845.21|3857.25|3847.25|3857.35|3847.35|3855.21|3845.21|36
1620923630000|2021-05-13 16:33:50|3857.32|3847.32|3857.49|3847.49|3858.3|3848.3|3856.98|3846.98|37
1620923640000|2021-05-13 16:34:00|3857.54|3847.54|3859.56|3849.56|3859.56|3849.56|3857.54|3847.54|29
1620923650000|2021-05-13 16:34:10|3859.58|3849.58|3864.48|3854.48|3864.48|3854.48|3859.58|3849.58|33
1620923660000|2021-05-13 16:34:20|3864.28|3854.28|3863.16|3853.16|3864.28|3854.28|3862.48|3852.48|30
1620923670000|2021-05-13 16:34:30|3863.8|3853.8|3864.16|3854.16|3864.68|3854.68|3863.09|3853.09|32
1620923680000|2021-05-13 16:34:40|3863.89|3853.89|3865.94|3855.94|3866.41|3856.41|3863.89|3853.89|37
1620923690000|2021-05-13 16:34:50|3865.81|3855.81|3864.63|3854.63|3865.9|3855.9|3864.62|3854.62|36
1620923700000|2021-05-13 16:35:00|3863.91|3853.91|3862.25|3852.25|3863.91|3853.91|3861.56|3851.56|36
1620923710000|2021-05-13 16:35:10|3862.27|3852.27|3861.15|3851.15|3863.41|3853.41|3861.06|3851.06|40
1620923720000|2021-05-13 16:35:20|3861.16|3851.16|3861.91|3851.91|3864.15|3854.15|3861.06|3851.06|36
1620923730000|2021-05-13 16:35:30|3862.03|3852.03|3858.33|3848.33|3862.03|3852.03|3858.13|3848.13|37
1620923740000|2021-05-13 16:35:40|3857.51|3847.51|3858.46|3848.46|3858.46|3848.46|3856.47|3846.47|38
1620923750000|2021-05-13 16:35:50|3858.67|3848.67|3859.96|3849.96|3860.06|3850.06|3858.57|3848.57|35
1620923760000|2021-05-13 16:36:00|3859.64|3849.64|3858.41|3848.41|3860.29|3850.29|3858.38|3848.38|34
1620923770000|2021-05-13 16:36:10|3858.33|3848.33|3857.65|3847.65|3858.33|3848.33|3857.14|3847.14|36
1620923780000|2021-05-13 16:36:20|3857.67|3847.67|3860.8|3850.8|3860.8|3850.8|3857.67|3847.67|33
1620923790000|2021-05-13 16:36:30|3861.15|3851.15|3858.68|3848.68|3861.66|3851.66|3858.52|3848.52|36
1620923800000|2021-05-13 16:36:40|3858.77|3848.77|3858.56|3848.56|3859.7|3849.7|3858.56|3848.56|33
1620923810000|2021-05-13 16:36:50|3858.46|3848.46|3859.75|3849.75|3859.75|3849.75|3858.46|3848.46|33
1620923820000|2021-05-13 16:37:00|3859.78|3849.78|3859.47|3849.47|3860.03|3850.03|3859.39|3849.39|34
1620923830000|2021-05-13 16:37:10|3859.39|3849.39|3857.32|3847.32|3859.4|3849.4|3854.97|3844.97|37
1620923840000|2021-05-13 16:37:20|3857.36|3847.36|3855.56|3845.56|3857.39|3847.39|3855.48|3845.48|38
1620923850000|2021-05-13 16:37:30|3855.64|3845.64|3854.9|3844.9|3855.64|3845.64|3854.63|3844.63|31
1620923860000|2021-05-13 16:37:40|3855.01|3845.01|3852.32|3842.32|3855.09|3845.09|3851.48|3841.48|34
1620923870000|2021-05-13 16:37:50|3852.69|3842.69|3854.91|3844.91|3854.91|3844.91|3852.63|3842.63|38
1620923880000|2021-05-13 16:38:00|3854.96|3844.96|3852.84|3842.84|3854.99|3844.99|3852.78|3842.78|37
1620923890000|2021-05-13 16:38:10|3852.78|3842.78|3851.57|3841.57|3852.87|3842.87|3851.18|3841.18|35
1620923900000|2021-05-13 16:38:20|3852.21|3842.21|3854.38|3844.38|3854.38|3844.38|3852.21|3842.21|36
1620923910000|2021-05-13 16:38:30|3854.39|3844.39|3857.48|3847.48|3857.84|3847.84|3854.36|3844.36|29
1620923920000|2021-05-13 16:38:40|3857.45|3847.45|3858.34|3848.34|3858.6|3848.6|3857.38|3847.38|37
1620923930000|2021-05-13 16:38:50|3858.32|3848.32|3854.18|3844.18|3858.49|3848.49|3853.98|3843.98|36
1620923940000|2021-05-13 16:39:00|3854.23|3844.23|3857.79|3847.79|3857.79|3847.79|3854.23|3844.23|39
1620923950000|2021-05-13 16:39:10|3857.82|3847.82|3858.01|3848.01|3858.01|3848.01|3857.07|3847.07|34
1620923960000|2021-05-13 16:39:20|3858|3848|3861.03|3851.03|3861.03|3851.03|3857.83|3847.83|35
1620923970000|2021-05-13 16:39:30|3861.81|3851.81|3863.45|3853.45|3863.51|3853.51|3861.81|3851.81|39
1620923980000|2021-05-13 16:39:40|3863.46|3853.46|3861.96|3851.96|3863.64|3853.64|3861.96|3851.96|34
1620923990000|2021-05-13 16:39:50|3861.89|3851.89|3859.42|3849.42|3861.93|3851.93|3858.81|3848.81|36
1620924000000|2021-05-13 16:40:00|3858.94|3848.94|3860.31|3850.31|3860.31|3850.31|3858.46|3848.46|34
1620924010000|2021-05-13 16:40:10|3860.3|3850.3|3859|3849|3861.12|3851.12|3858.33|3848.33|39
1620924020000|2021-05-13 16:40:20|3859.02|3849.02|3854.92|3844.92|3859.02|3849.02|3854.63|3844.63|35
1620924030000|2021-05-13 16:40:30|3854.84|3844.84|3851.06|3841.06|3854.84|3844.84|3850.98|3840.98|38
1620924040000|2021-05-13 16:40:40|3851.04|3841.04|3852.03|3842.03|3852.06|3842.06|3851.04|3841.04|32
1620924050000|2021-05-13 16:40:50|3852.08|3842.08|3851.89|3841.89|3852.49|3842.49|3851.59|3841.59|36
1620924060000|2021-05-13 16:41:00|3851.94|3841.94|3854.02|3844.02|3855.34|3845.34|3851.92|3841.92|37
1620924070000|2021-05-13 16:41:10|3854.12|3844.12|3851.96|3841.96|3854.36|3844.36|3850.69|3840.69|35
1620924080000|2021-05-13 16:41:20|3851.74|3841.74|3850.68|3840.68|3851.94|3841.94|3850.15|3840.15|38
1620924090000|2021-05-13 16:41:30|3850.69|3840.69|3847.04|3837.04|3850.69|3840.69|3847.04|3837.04|38
1620924100000|2021-05-13 16:41:40|3847.06|3837.06|3847.43|3837.43|3848.36|3838.36|3845.88|3835.88|36
1620924110000|2021-05-13 16:41:50|3847.7|3837.7|3846.04|3836.04|3847.83|3837.83|3845.95|3835.95|39
1620924120000|2021-05-13 16:42:00|3846.09|3836.09|3847.69|3837.69|3847.69|3837.69|3845.75|3835.75|29
1620924130000|2021-05-13 16:42:10|3847.76|3837.76|3846.69|3836.69|3847.76|3837.76|3845.86|3835.86|34
1620924140000|2021-05-13 16:42:20|3846.72|3836.72|3845.93|3835.93|3846.73|3836.73|3845.69|3835.69|24
1620924150000|2021-05-13 16:42:30|3845.29|3835.29|3842.01|3832.01|3845.52|3835.52|3842.01|3832.01|36
1620924160000|2021-05-13 16:42:40|3842.18|3832.18|3845.02|3835.02|3845.33|3835.33|3842.18|3832.18|36
1620924170000|2021-05-13 16:42:50|3845.14|3835.14|3846.34|3836.34|3846.41|3836.41|3844.16|3834.16|35
1620924180000|2021-05-13 16:43:00|3846.43|3836.43|3846.78|3836.78|3846.82|3836.82|3846.43|3836.43|27
1620924190000|2021-05-13 16:43:10|3846.82|3836.82|3845.03|3835.03|3846.84|3836.84|3844.84|3834.84|34
1620924200000|2021-05-13 16:43:20|3844.9|3834.9|3838.56|3828.56|3844.9|3834.9|3838.36|3828.36|39
1620924210000|2021-05-13 16:43:30|3838.85|3828.85|3836.22|3826.22|3840.97|3830.97|3835.61|3825.61|39
1620924220000|2021-05-13 16:43:40|3836.47|3826.47|3832.96|3822.96|3836.68|3826.68|3832.96|3822.96|37
1620924230000|2021-05-13 16:43:50|3832.42|3822.42|3831.77|3821.77|3832.42|3822.42|3831.05|3821.05|39
1620924240000|2021-05-13 16:44:00|3831.89|3821.89|3827.47|3817.47|3832.75|3822.75|3827.47|3817.47|39
1620924250000|2021-05-13 16:44:10|3827.24|3817.24|3820.62|3810.62|3827.4|3817.4|3820.62|3810.62|40
1620924260000|2021-05-13 16:44:20|3820.54|3810.54|3822.22|3812.22|3823.38|3813.38|3816.88|3806.88|39
1620924270000|2021-05-13 16:44:30|3821.73|3811.73|3815.34|3805.34|3821.73|3811.73|3815.27|3805.27|39
1620924280000|2021-05-13 16:44:40|3815.68|3805.68|3813.95|3803.95|3816.01|3806.01|3813.95|3803.95|39
1620924290000|2021-05-13 16:44:50|3813.66|3803.66|3807.15|3797.15|3813.66|3803.66|3807.15|3797.15|38
1620924300000|2021-05-13 16:45:00|3807.17|3797.17|3802.26|3792.26|3807.18|3797.18|3802.05|3792.05|39
1620924310000|2021-05-13 16:45:10|3802.15|3792.15|3796.86|3786.86|3802.15|3792.15|3796.86|3786.86|40
1620924320000|2021-05-13 16:45:20|3796.62|3786.62|3788.02|3778.02|3796.62|3786.62|3788.02|3778.02|39
1620924330000|2021-05-13 16:45:30|3787.3|3777.3|3777.48|3767.48|3787.3|3777.3|3777.48|3767.48|36
1620924340000|2021-05-13 16:45:40|3777.5|3767.5|3773.51|3763.51|3778.18|3768.18|3771.27|3761.27|39
1620924350000|2021-05-13 16:45:50|3776.27|3766.27|3783.03|3773.03|3784.84|3774.84|3776.27|3766.27|40
1620924360000|2021-05-13 16:46:00|3781.99|3771.99|3776.31|3766.31|3781.99|3771.99|3775.51|3765.51|40
1620924370000|2021-05-13 16:46:10|3776.15|3766.15|3766.35|3756.35|3776.15|3766.15|3765.31|3755.31|38
1620924380000|2021-05-13 16:46:20|3766.11|3756.11|3761.68|3751.68|3766.11|3756.11|3761.42|3751.42|38
1620924390000|2021-05-13 16:46:30|3761.97|3751.97|3750.44|3740.44|3762.24|3752.24|3749.74|3739.74|40
1620924400000|2021-05-13 16:46:40|3750.22|3740.22|3750.53|3740.53|3752.23|3742.23|3746.81|3736.81|39
1620924410000|2021-05-13 16:46:50|3750.3|3740.3|3753.75|3743.75|3759.78|3749.78|3750.3|3740.3|40
1620924420000|2021-05-13 16:47:00|3752.69|3742.69|3762.78|3752.78|3762.78|3752.78|3752.18|3742.18|40
1620924430000|2021-05-13 16:47:10|3763.02|3753.02|3753.81|3743.81|3765.25|3755.25|3753.56|3743.56|38
1620924440000|2021-05-13 16:47:20|3753.49|3743.49|3746.03|3736.03|3754.4|3744.4|3746.03|3736.03|39
1620924450000|2021-05-13 16:47:30|3745.52|3735.52|3736.24|3726.24|3745.52|3735.52|3736.24|3726.24|40
1620924460000|2021-05-13 16:47:40|3736.14|3726.14|3730.81|3720.81|3736.15|3726.15|3730.81|3720.81|39
1620924470000|2021-05-13 16:47:50|3730.85|3720.85|3734.21|3724.21|3734.53|3724.53|3728.08|3718.08|38
1620924480000|2021-05-13 16:48:00|3734.47|3724.47|3751.1|3741.1|3751.1|3741.1|3734.47|3724.47|40
1620924490000|2021-05-13 16:48:10|3750.69|3740.69|3733.98|3723.98|3750.69|3740.69|3731.99|3721.99|40
1620924500000|2021-05-13 16:48:20|3733.19|3723.19|3739.14|3729.14|3739.21|3729.21|3728.98|3718.98|39
1620924510000|2021-05-13 16:48:30|3740.86|3730.86|3750.45|3740.45|3750.45|3740.45|3740.86|3730.86|40
1620924520000|2021-05-13 16:48:40|3750.32|3740.32|3737.59|3727.59|3750.32|3740.32|3737.56|3727.56|40
1620924530000|2021-05-13 16:48:50|3737.47|3727.47|3738.74|3728.74|3739.11|3729.11|3735.59|3725.59|39
1620924540000|2021-05-13 16:49:00|3739.13|3729.13|3752.22|3742.22|3753.04|3743.04|3738.7|3728.7|40
1620924550000|2021-05-13 16:49:10|3752.81|3742.81|3752.83|3742.83|3756.21|3746.21|3749.84|3739.84|40
1620924560000|2021-05-13 16:49:20|3753.25|3743.25|3745.96|3735.96|3753.25|3743.25|3743.41|3733.41|39
1620924570000|2021-05-13 16:49:30|3746.06|3736.06|3752.33|3742.33|3754.17|3744.17|3746.06|3736.06|39
1620924580000|2021-05-13 16:49:40|3752.45|3742.45|3750|3740|3753.94|3743.94|3749.33|3739.33|40
1620924590000|2021-05-13 16:49:50|3749.61|3739.61|3750.09|3740.09|3750.85|3740.85|3747.47|3737.47|38
1620924600000|2021-05-13 16:50:00|3750.36|3740.36|3750.33|3740.33|3751.72|3741.72|3749.75|3739.75|40
1620924610000|2021-05-13 16:50:10|3750.37|3740.37|3744.56|3734.56|3750.37|3740.37|3744.56|3734.56|38
1620924620000|2021-05-13 16:50:20|3743.26|3733.26|3741.31|3731.31|3743.74|3733.74|3737.97|3727.97|39
1620924630000|2021-05-13 16:50:30|3741.53|3731.53|3744.6|3734.6|3745.03|3735.03|3740.73|3730.73|39
1620924640000|2021-05-13 16:50:40|3743.91|3733.91|3738.66|3728.66|3743.91|3733.91|3737.88|3727.88|40
1620924650000|2021-05-13 16:50:50|3739.52|3729.52|3742.35|3732.35|3743.95|3733.95|3737.66|3727.66|39
1620924660000|2021-05-13 16:51:00|3742.29|3732.29|3737.12|3727.12|3748.43|3738.43|3737.12|3727.12|40
1620924670000|2021-05-13 16:51:10|3736.88|3726.88|3731.14|3721.14|3740.21|3730.21|3731.14|3721.14|38
1620924680000|2021-05-13 16:51:20|3730.46|3720.46|3727.49|3717.49|3731.39|3721.39|3727.49|3717.49|39
1620924690000|2021-05-13 16:51:30|3727.53|3717.53|3722.96|3712.96|3727.53|3717.53|3722.58|3712.58|37
1620924700000|2021-05-13 16:51:40|3723.17|3713.17|3716.38|3706.38|3723.59|3713.59|3716.38|3706.38|40
1620924710000|2021-05-13 16:51:50|3714.55|3704.55|3717.4|3707.4|3717.4|3707.4|3711.11|3701.11|40
1620924720000|2021-05-13 16:52:00|3717.78|3707.78|3722.32|3712.32|3722.38|3712.38|3717.78|3707.78|38
1620924730000|2021-05-13 16:52:10|3721.88|3711.88|3711.75|3701.75|3722.05|3712.05|3711.75|3701.75|39
1620924740000|2021-05-13 16:52:20|3711.7|3701.7|3715.2|3705.2|3719.17|3709.17|3710.35|3700.35|39
1620924750000|2021-05-13 16:52:30|3714.41|3704.41|3709.5|3699.5|3714.6|3704.6|3709.5|3699.5|40
1620924760000|2021-05-13 16:52:40|3709.8|3699.8|3717.66|3707.66|3717.66|3707.66|3709.8|3699.8|39
1620924770000|2021-05-13 16:52:50|3717.67|3707.67|3712.55|3702.55|3722.17|3712.17|3712.53|3702.53|40
1620924780000|2021-05-13 16:53:00|3712.9|3702.9|3717.21|3707.21|3720.68|3710.68|3712.9|3702.9|39
1620924790000|2021-05-13 16:53:10|3718.93|3708.93|3720.31|3710.31|3723.57|3713.57|3718.93|3708.93|40
1620924800000|2021-05-13 16:53:20|3720.53|3710.53|3722.63|3712.63|3723.97|3713.97|3720.03|3710.03|40
1620924810000|2021-05-13 16:53:30|3722.4|3712.4|3721.13|3711.13|3722.82|3712.82|3720.69|3710.69|36
1620924820000|2021-05-13 16:53:40|3721.44|3711.44|3723.77|3713.77|3724.28|3714.28|3720.72|3710.72|38
1620924830000|2021-05-13 16:53:50|3723.74|3713.74|3719.07|3709.07|3723.74|3713.74|3719.07|3709.07|34
1620924840000|2021-05-13 16:54:00|3718.79|3708.79|3711.21|3701.21|3718.79|3708.79|3711.19|3701.19|38
1620924850000|2021-05-13 16:54:10|3710.94|3700.94|3715.11|3705.11|3715.15|3705.15|3710.83|3700.83|40
1620924860000|2021-05-13 16:54:20|3715.49|3705.49|3716.67|3706.67|3720.06|3710.06|3715.49|3705.49|39
1620924870000|2021-05-13 16:54:30|3716.51|3706.51|3717.97|3707.97|3720.04|3710.04|3715.04|3705.04|38
1620924880000|2021-05-13 16:54:40|3719.91|3709.91|3718.09|3708.09|3721.59|3711.59|3717|3707|40
1620924890000|2021-05-13 16:54:50|3717.39|3707.39|3722.72|3712.72|3723.89|3713.89|3717.01|3707.01|40
1620924900000|2021-05-13 16:55:00|3723.56|3713.56|3737.23|3727.23|3737.23|3727.23|3723.56|3713.56|40
1620924910000|2021-05-13 16:55:10|3736.75|3726.75|3731.16|3721.16|3738.28|3728.28|3731.16|3721.16|39
1620924920000|2021-05-13 16:55:20|3731.06|3721.06|3732.87|3722.87|3733.84|3723.84|3726.74|3716.74|39
1620924930000|2021-05-13 16:55:30|3734.26|3724.26|3735.45|3725.45|3736.98|3726.98|3733.83|3723.83|38
1620924940000|2021-05-13 16:55:40|3735.39|3725.39|3736.09|3726.09|3736.76|3726.76|3732.91|3722.91|39
1620924950000|2021-05-13 16:55:50|3735.98|3725.98|3735.15|3725.15|3737.37|3727.37|3733.67|3723.67|40
1620924960000|2021-05-13 16:56:00|3735.25|3725.25|3726.11|3716.11|3735.25|3725.25|3726.11|3716.11|40
1620924970000|2021-05-13 16:56:10|3726.05|3716.05|3721.9|3711.9|3726.05|3716.05|3720.12|3710.12|39
1620924980000|2021-05-13 16:56:20|3721.31|3711.31|3723.6|3713.6|3723.8|3713.8|3718.55|3708.55|37
1620924990000|2021-05-13 16:56:30|3723.55|3713.55|3719.03|3709.03|3723.83|3713.83|3715.62|3705.62|38
1620925000000|2021-05-13 16:56:40|3719.92|3709.92|3722.87|3712.87|3724.71|3714.71|3719.32|3709.32|40
1620925010000|2021-05-13 16:56:50|3722.03|3712.03|3721.1|3711.1|3722.03|3712.03|3718.89|3708.89|40
1620925020000|2021-05-13 16:57:00|3720.89|3710.89|3719.52|3709.52|3720.89|3710.89|3716.91|3706.91|39
1620925030000|2021-05-13 16:57:10|3720.54|3710.54|3717.83|3707.83|3723.51|3713.51|3717.36|3707.36|38
1620925040000|2021-05-13 16:57:20|3718.31|3708.31|3717.53|3707.53|3720.13|3710.13|3717.2|3707.2|38
1620925050000|2021-05-13 16:57:30|3717.47|3707.47|3711.37|3701.37|3717.47|3707.47|3711.03|3701.03|38
1620925060000|2021-05-13 16:57:40|3711.36|3701.36|3709.65|3699.65|3714.32|3704.32|3709.65|3699.65|40
1620925070000|2021-05-13 16:57:50|3708.98|3698.98|3697.88|3687.88|3708.98|3698.98|3697.67|3687.67|40
1620925080000|2021-05-13 16:58:00|3697.9|3687.9|3694.01|3684.01|3702.35|3692.35|3694.01|3684.01|40
1620925090000|2021-05-13 16:58:10|3693.81|3683.81|3699.04|3689.04|3700.15|3690.15|3692.21|3682.21|40
1620925100000|2021-05-13 16:58:20|3698.67|3688.67|3694.16|3684.16|3699.19|3689.19|3693.72|3683.72|39
1620925110000|2021-05-13 16:58:30|3694.33|3684.33|3686.73|3676.73|3694.86|3684.86|3684.57|3674.57|40
1620925120000|2021-05-13 16:58:40|3687.8|3677.8|3690.76|3680.76|3692.05|3682.05|3687.66|3677.66|40
1620925130000|2021-05-13 16:58:50|3690.88|3680.88|3689.16|3679.16|3692.66|3682.66|3687.52|3677.52|39
1620925140000|2021-05-13 16:59:00|3688.98|3678.98|3692.52|3682.52|3694.69|3684.69|3688.98|3678.98|39
1620925150000|2021-05-13 16:59:10|3692.65|3682.65|3692.67|3682.67|3694.55|3684.55|3692.34|3682.34|40
1620925160000|2021-05-13 16:59:20|3692.71|3682.71|3702.85|3692.85|3702.85|3692.85|3691.57|3681.57|40
1620925170000|2021-05-13 16:59:30|3703.75|3693.75|3709.35|3699.35|3713.58|3703.58|3703.75|3693.75|40
1620925180000|2021-05-13 16:59:40|3710.41|3700.41|3702.12|3692.12|3712.38|3702.38|3702.12|3692.12|40
1620925190000|2021-05-13 16:59:50|3702.23|3692.23|3703.05|3693.05|3708.41|3698.41|3701.21|3691.21|40
1620925200000|2021-05-13 17:00:00|3703.29|3693.29|3712.49|3702.49|3712.54|3702.54|3702.95|3692.95|39
1620925210000|2021-05-13 17:00:10|3711.87|3701.87|3714.77|3704.77|3714.77|3704.77|3708.75|3698.75|39
1620925220000|2021-05-13 17:00:20|3715.06|3705.06|3718.69|3708.69|3719.93|3709.93|3714.76|3704.76|40
1620925230000|2021-05-13 17:00:30|3718.6|3708.6|3722.07|3712.07|3722.97|3712.97|3718.6|3708.6|39
1620925240000|2021-05-13 17:00:40|3721.99|3711.99|3721.98|3711.98|3723.75|3713.75|3721.24|3711.24|36
1620925250000|2021-05-13 17:00:50|3722.38|3712.38|3724.18|3714.18|3724.18|3714.18|3719.95|3709.95|38
1620925260000|2021-05-13 17:01:00|3723.76|3713.76|3722.91|3712.91|3724.45|3714.45|3720.69|3710.69|39
1620925270000|2021-05-13 17:01:10|3721.89|3711.89|3720.48|3710.48|3724.38|3714.38|3720.48|3710.48|39
1620925280000|2021-05-13 17:01:20|3720.2|3710.2|3711.66|3701.66|3720.2|3710.2|3711.09|3701.09|39
1620925290000|2021-05-13 17:01:30|3711.51|3701.51|3716.89|3706.89|3716.89|3706.89|3710.43|3700.43|38
1620925300000|2021-05-13 17:01:40|3716.91|3706.91|3711.33|3701.33|3717.47|3707.47|3711.33|3701.33|40
1620925310000|2021-05-13 17:01:50|3711.25|3701.25|3708.49|3698.49|3714.16|3704.16|3708.25|3698.25|40
1620925320000|2021-05-13 17:02:00|3708.84|3698.84|3712.24|3702.24|3715.43|3705.43|3708.01|3698.01|40
1620925330000|2021-05-13 17:02:10|3711.25|3701.25|3711.74|3701.74|3713.18|3703.18|3709.44|3699.44|38
1620925340000|2021-05-13 17:02:20|3711.09|3701.09|3706.75|3696.75|3711.09|3701.09|3705.81|3695.81|40
1620925350000|2021-05-13 17:02:30|3707.09|3697.09|3703.5|3693.5|3707.9|3697.9|3703.5|3693.5|38
1620925360000|2021-05-13 17:02:40|3703.07|3693.07|3696.56|3686.56|3703.07|3693.07|3693.57|3683.57|38
1620925370000|2021-05-13 17:02:50|3697.13|3687.13|3695.05|3685.05|3699.65|3689.65|3695.05|3685.05|39
1620925380000|2021-05-13 17:03:00|3695.11|3685.11|3691.37|3681.37|3696.39|3686.39|3691.23|3681.23|39
1620925390000|2021-05-13 17:03:10|3691.57|3681.57|3687.54|3677.54|3691.91|3681.91|3683.33|3673.33|39
1620925400000|2021-05-13 17:03:20|3686.28|3676.28|3680.03|3670.03|3686.28|3676.28|3678.8|3668.8|40
1620925410000|2021-05-13 17:03:30|3680.04|3670.04|3686.96|3676.96|3686.96|3676.96|3680.04|3670.04|38
1620925420000|2021-05-13 17:03:40|3686|3676|3685.58|3675.58|3687.45|3677.45|3680.69|3670.69|40
1620925430000|2021-05-13 17:03:50|3685.77|3675.77|3681.8|3671.8|3685.77|3675.77|3681.33|3671.33|38
1620925440000|2021-05-13 17:04:00|3681.48|3671.48|3670.97|3660.97|3681.48|3671.48|3670.97|3660.97|40
1620925450000|2021-05-13 17:04:10|3670.81|3660.81|3664.91|3654.91|3673|3663|3664.91|3654.91|36
1620925460000|2021-05-13 17:04:20|3664.04|3654.04|3664.51|3654.51|3666.77|3656.77|3661.76|3651.76|39
1620925470000|2021-05-13 17:04:30|3664.34|3654.34|3658.88|3648.88|3664.7|3654.7|3658.05|3648.05|38
1620925480000|2021-05-13 17:04:40|3658.38|3648.38|3662.94|3652.94|3664.7|3654.7|3658.36|3648.36|40
1620925490000|2021-05-13 17:04:50|3663.08|3653.08|3667.77|3657.77|3670.21|3660.21|3662.98|3652.98|40
1620925500000|2021-05-13 17:05:00|3668.13|3658.13|3682.99|3672.99|3683.43|3673.43|3667.66|3657.66|38
1620925510000|2021-05-13 17:05:10|3683.55|3673.55|3675.57|3665.57|3683.55|3673.55|3675.57|3665.57|40
1620925520000|2021-05-13 17:05:20|3674.53|3664.53|3667.02|3657.02|3674.53|3664.53|3664.24|3654.24|40
1620925530000|2021-05-13 17:05:30|3667.57|3657.57|3666.02|3656.02|3672.23|3662.23|3665.99|3655.99|40
1620925540000|2021-05-13 17:05:40|3665.9|3655.9|3672.96|3662.96|3672.96|3662.96|3664.66|3654.66|38
1620925550000|2021-05-13 17:05:50|3673.64|3663.64|3673.23|3663.23|3676.6|3666.6|3672.19|3662.19|39
1620925560000|2021-05-13 17:06:00|3673.42|3663.42|3685.4|3675.4|3685.89|3675.89|3673.42|3663.42|40
1620925570000|2021-05-13 17:06:10|3685.42|3675.42|3686.15|3676.15|3690.57|3680.57|3685.34|3675.34|38
1620925580000|2021-05-13 17:06:20|3686.81|3676.81|3683.84|3673.84|3687.41|3677.41|3680.89|3670.89|39
1620925590000|2021-05-13 17:06:30|3683.39|3673.39|3684.83|3674.83|3689.04|3679.04|3683.2|3673.2|40
1620925600000|2021-05-13 17:06:40|3683.06|3673.06|3688.21|3678.21|3688.21|3678.21|3682.67|3672.67|36
1620925610000|2021-05-13 17:06:50|3688.81|3678.81|3698.76|3688.76|3698.82|3688.82|3688.81|3678.81|39
1620925620000|2021-05-13 17:07:00|3698.83|3688.83|3690.95|3680.95|3698.83|3688.83|3690.95|3680.95|39
1620925630000|2021-05-13 17:07:10|3690.67|3680.67|3688.88|3678.88|3690.67|3680.67|3684.73|3674.73|40
1620925640000|2021-05-13 17:07:20|3688.94|3678.94|3686.95|3676.95|3689.45|3679.45|3685.61|3675.61|36
1620925650000|2021-05-13 17:07:30|3686.83|3676.83|3679.37|3669.37|3686.83|3676.83|3676.33|3666.33|40
1620925660000|2021-05-13 17:07:40|3679.32|3669.32|3667.03|3657.03|3679.32|3669.32|3667.03|3657.03|40
1620925670000|2021-05-13 17:07:50|3667.13|3657.13|3658.73|3648.73|3667.13|3657.13|3658.59|3648.59|40
1620925680000|2021-05-13 17:08:00|3658.18|3648.18|3660.52|3650.52|3664.9|3654.9|3656.74|3646.74|38
1620925690000|2021-05-13 17:08:10|3660.64|3650.64|3662.5|3652.5|3662.82|3652.82|3657.12|3647.12|40
1620925700000|2021-05-13 17:08:20|3662.9|3652.9|3652.96|3642.96|3663.01|3653.01|3652.95|3642.95|39
1620925710000|2021-05-13 17:08:30|3652.87|3642.87|3651.12|3641.12|3653.52|3643.52|3649.55|3639.55|40
1620925720000|2021-05-13 17:08:40|3650.98|3640.98|3654.46|3644.46|3654.6|3644.6|3650.45|3640.45|37
1620925730000|2021-05-13 17:08:50|3654.57|3644.57|3650.62|3640.62|3654.57|3644.57|3650.59|3640.59|38
1620925740000|2021-05-13 17:09:00|3650.27|3640.27|3652.32|3642.32|3655.31|3645.31|3647.31|3637.31|39
1620925750000|2021-05-13 17:09:10|3651.97|3641.97|3648.38|3638.38|3651.97|3641.97|3648.38|3638.38|37
1620925760000|2021-05-13 17:09:20|3648.31|3638.31|3646.36|3636.36|3648.86|3638.86|3645.94|3635.94|37
1620925770000|2021-05-13 17:09:30|3646.35|3636.35|3643.44|3633.44|3647.16|3637.16|3642.79|3632.79|40
1620925780000|2021-05-13 17:09:40|3643.12|3633.12|3649.28|3639.28|3649.28|3639.28|3643.12|3633.12|38
1620925790000|2021-05-13 17:09:50|3649.13|3639.13|3642.43|3632.43|3649.56|3639.56|3641.3|3631.3|40
1620925800000|2021-05-13 17:10:00|3642.36|3632.36|3639.44|3629.44|3642.43|3632.43|3638.89|3628.89|39
1620925810000|2021-05-13 17:10:10|3639.11|3629.11|3634.06|3624.06|3639.38|3629.38|3634.06|3624.06|38
1620925820000|2021-05-13 17:10:20|3634.55|3624.55|3643.65|3633.65|3644.29|3634.29|3634.22|3624.22|38
1620925830000|2021-05-13 17:10:30|3643.29|3633.29|3642.94|3632.94|3643.33|3633.33|3640.33|3630.33|39
1620925840000|2021-05-13 17:10:40|3642.22|3632.22|3651.2|3641.2|3651.2|3641.2|3641.09|3631.09|40
1620925850000|2021-05-13 17:10:50|3651.11|3641.11|3659.45|3649.45|3659.45|3649.45|3651.11|3641.11|36
1620925860000|2021-05-13 17:11:00|3659.31|3649.31|3658.64|3648.64|3662.23|3652.23|3658.64|3648.64|36
1620925870000|2021-05-13 17:11:10|3658.75|3648.75|3654.38|3644.38|3658.75|3648.75|3651.93|3641.93|40
1620925880000|2021-05-13 17:11:20|3654.37|3644.37|3664.53|3654.53|3664.53|3654.53|3654.37|3644.37|39
1620925890000|2021-05-13 17:11:30|3664.52|3654.52|3662.83|3652.83|3667.18|3657.18|3662.61|3652.61|39
1620925900000|2021-05-13 17:11:40|3663.81|3653.81|3665.31|3655.31|3669.08|3659.08|3663.81|3653.81|39
1620925910000|2021-05-13 17:11:50|3665.28|3655.28|3658.02|3648.02|3666.52|3656.52|3658.02|3648.02|39
1620925920000|2021-05-13 17:12:00|3658.35|3648.35|3660.72|3650.72|3661.22|3651.22|3658.35|3648.35|40
1620925930000|2021-05-13 17:12:10|3660.69|3650.69|3659.29|3649.29|3663.68|3653.68|3659.29|3649.29|37
1620925940000|2021-05-13 17:12:20|3659.85|3649.85|3655.61|3645.61|3661.48|3651.48|3655.58|3645.58|40
1620925950000|2021-05-13 17:12:30|3654.78|3644.78|3655.42|3645.42|3657.83|3647.83|3652.78|3642.78|38
1620925960000|2021-05-13 17:12:40|3655.54|3645.54|3645.82|3635.82|3655.54|3645.54|3645.75|3635.75|37
1620925970000|2021-05-13 17:12:50|3645.52|3635.52|3643.61|3633.61|3649.38|3639.38|3643.5|3633.5|39
1620925980000|2021-05-13 17:13:00|3643.4|3633.4|3643.95|3633.95|3644.03|3634.03|3640.35|3630.35|37
1620925990000|2021-05-13 17:13:10|3643.99|3633.99|3640.44|3630.44|3644.2|3634.2|3638.81|3628.81|38
1620926000000|2021-05-13 17:13:20|3640.81|3630.81|3642.87|3632.87|3644.23|3634.23|3639.07|3629.07|37
1620926010000|2021-05-13 17:13:30|3642.98|3632.98|3645.15|3635.15|3646.51|3636.51|3642.71|3632.71|39
1620926020000|2021-05-13 17:13:40|3645.23|3635.23|3644.15|3634.15|3645.23|3635.23|3642.62|3632.62|38
1620926030000|2021-05-13 17:13:50|3644.4|3634.4|3645.48|3635.48|3648.7|3638.7|3644.4|3634.4|39
1620926040000|2021-05-13 17:14:00|3645.02|3635.02|3654.22|3644.22|3654.22|3644.22|3643.75|3633.75|40
1620926050000|2021-05-13 17:14:10|3654.52|3644.52|3657.05|3647.05|3657.95|3647.95|3654.52|3644.52|38
1620926060000|2021-05-13 17:14:20|3657.11|3647.11|3659.96|3649.96|3660.39|3650.39|3657.11|3647.11|39
1620926070000|2021-05-13 17:14:30|3660.01|3650.01|3656.28|3646.28|3662.69|3652.69|3656.28|3646.28|40
1620926080000|2021-05-13 17:14:40|3656.38|3646.38|3659.04|3649.04|3660.72|3650.72|3656.33|3646.33|39
1620926090000|2021-05-13 17:14:50|3658.9|3648.9|3655.32|3645.32|3658.9|3648.9|3655.15|3645.15|36
1620926100000|2021-05-13 17:15:00|3655.02|3645.02|3647.92|3637.92|3655.02|3645.02|3647.4|3637.4|40
1620926110000|2021-05-13 17:15:10|3649.26|3639.26|3657.72|3647.72|3657.72|3647.72|3649.26|3639.26|40
1620926120000|2021-05-13 17:15:20|3657.18|3647.18|3667.37|3657.37|3667.45|3657.45|3657.18|3647.18|39
1620926130000|2021-05-13 17:15:30|3667.84|3657.84|3672.11|3662.11|3672.19|3662.19|3667.84|3657.84|40
1620926140000|2021-05-13 17:15:40|3672.37|3662.37|3677.48|3667.48|3677.85|3667.85|3671.7|3661.7|39
1620926150000|2021-05-13 17:15:50|3677.45|3667.45|3686.92|3676.92|3688.41|3678.41|3677.45|3667.45|39
1620926160000|2021-05-13 17:16:00|3686.81|3676.81|3689.14|3679.14|3689.92|3679.92|3686.58|3676.58|39
1620926170000|2021-05-13 17:16:10|3689.41|3679.41|3692.16|3682.16|3693.55|3683.55|3689.41|3679.41|40
1620926180000|2021-05-13 17:16:20|3692.12|3682.12|3684.08|3674.08|3692.45|3682.45|3683.81|3673.81|36
1620926190000|2021-05-13 17:16:30|3683.74|3673.74|3675.87|3665.87|3683.74|3673.74|3675.27|3665.27|40
1620926200000|2021-05-13 17:16:40|3674.36|3664.36|3687.29|3677.29|3687.37|3677.37|3674.36|3664.36|40
1620926210000|2021-05-13 17:16:50|3687.21|3677.21|3688.91|3678.91|3689.17|3679.17|3685.03|3675.03|40
1620926220000|2021-05-13 17:17:00|3688.78|3678.78|3688.78|3678.78|3689.22|3679.22|3684.84|3674.84|39
1620926230000|2021-05-13 17:17:10|3688.64|3678.64|3693.74|3683.74|3693.74|3683.74|3687.69|3677.69|39
1620926240000|2021-05-13 17:17:20|3693.54|3683.54|3688.7|3678.7|3693.55|3683.55|3687.38|3677.38|38
1620926250000|2021-05-13 17:17:30|3689.08|3679.08|3693.88|3683.88|3693.88|3683.88|3687.12|3677.12|39
1620926260000|2021-05-13 17:17:40|3693.11|3683.11|3695.42|3685.42|3698.37|3688.37|3692.89|3682.89|38
1620926270000|2021-05-13 17:17:50|3695.17|3685.17|3703.27|3693.27|3703.68|3693.68|3695.05|3685.05|40
1620926280000|2021-05-13 17:18:00|3703.31|3693.31|3700.22|3690.22|3706.77|3696.77|3700.11|3690.11|38
1620926290000|2021-05-13 17:18:10|3700.36|3690.36|3692.3|3682.3|3700.94|3690.94|3691.99|3681.99|38
1620926300000|2021-05-13 17:18:20|3692.48|3682.48|3692.13|3682.13|3694|3684|3691.04|3681.04|40
1620926310000|2021-05-13 17:18:30|3691.94|3681.94|3691.79|3681.79|3692.96|3682.96|3689.52|3679.52|38
1620926320000|2021-05-13 17:18:40|3691.06|3681.06|3695.98|3685.98|3696|3686|3690.02|3680.02|39
1620926330000|2021-05-13 17:18:50|3696.17|3686.17|3694.25|3684.25|3696.68|3686.68|3693.68|3683.68|38
1620926340000|2021-05-13 17:19:00|3694.34|3684.34|3697.64|3687.64|3699.96|3689.96|3694.06|3684.06|37
1620926350000|2021-05-13 17:19:10|3697.65|3687.65|3701.29|3691.29|3701.29|3691.29|3697.29|3687.29|38
1620926360000|2021-05-13 17:19:20|3701.32|3691.32|3698.57|3688.57|3702.01|3692.01|3698.57|3688.57|35
1620926370000|2021-05-13 17:19:30|3698.42|3688.42|3695.29|3685.29|3698.88|3688.88|3693.61|3683.61|38
1620926380000|2021-05-13 17:19:40|3695.04|3685.04|3691.35|3681.35|3696.46|3686.46|3691.35|3681.35|40
1620926390000|2021-05-13 17:19:50|3690.8|3680.8|3693.29|3683.29|3693.76|3683.76|3690.42|3680.42|38
1620926400000|2021-05-13 17:20:00|3693.71|3683.71|3692.7|3682.7|3698.31|3688.31|3692.7|3682.7|39
1620926410000|2021-05-13 17:20:10|3692.78|3682.78|3689.59|3679.59|3693.21|3683.21|3689.4|3679.4|38
1620926420000|2021-05-13 17:20:20|3689.7|3679.7|3689.4|3679.4|3690.89|3680.89|3689.26|3679.26|40
1620926430000|2021-05-13 17:20:30|3689.31|3679.31|3680.73|3670.73|3689.31|3679.31|3680.24|3670.24|40
1620926440000|2021-05-13 17:20:40|3680.63|3670.63|3679.37|3669.37|3685.75|3675.75|3679.1|3669.1|40
1620926450000|2021-05-13 17:20:50|3679.87|3669.87|3677.8|3667.8|3680.33|3670.33|3675.71|3665.71|39
1620926460000|2021-05-13 17:21:00|3677.89|3667.89|3686.57|3676.57|3688.15|3678.15|3677.89|3667.89|40
1620926470000|2021-05-13 17:21:10|3685.83|3675.83|3686.82|3676.82|3686.82|3676.82|3681.26|3671.26|40
1620926480000|2021-05-13 17:21:20|3686.91|3676.91|3689.5|3679.5|3690.84|3680.84|3683.91|3673.91|40
1620926490000|2021-05-13 17:21:30|3690.89|3680.89|3684.52|3674.52|3690.89|3680.89|3683.32|3673.32|39
1620926500000|2021-05-13 17:21:40|3684.61|3674.61|3679.48|3669.48|3684.71|3674.71|3679.48|3669.48|39
1620926510000|2021-05-13 17:21:50|3678.77|3668.77|3680.19|3670.19|3680.19|3670.19|3676.18|3666.18|39
1620926520000|2021-05-13 17:22:00|3680.1|3670.1|3676.88|3666.88|3680.48|3670.48|3675.77|3665.77|38
1620926530000|2021-05-13 17:22:10|3677.21|3667.21|3674.3|3664.3|3678.71|3668.71|3672.46|3662.46|39
1620926540000|2021-05-13 17:22:20|3674.47|3664.47|3678.59|3668.59|3678.59|3668.59|3674.47|3664.47|38
1620926550000|2021-05-13 17:22:30|3678.82|3668.82|3668.14|3658.14|3678.82|3668.82|3668.14|3658.14|40
1620926560000|2021-05-13 17:22:40|3668.2|3658.2|3659.69|3649.69|3668.2|3658.2|3659.69|3649.69|39
1620926570000|2021-05-13 17:22:50|3659.52|3649.52|3655.54|3645.54|3659.59|3649.59|3655.54|3645.54|40
1620926580000|2021-05-13 17:23:00|3655.37|3645.37|3652.44|3642.44|3655.37|3645.37|3649.78|3639.78|38
1620926590000|2021-05-13 17:23:10|3652.5|3642.5|3649.83|3639.83|3656.38|3646.38|3649.83|3639.83|39
1620926600000|2021-05-13 17:23:20|3649.66|3639.66|3648.08|3638.08|3651.54|3641.54|3647.98|3637.98|39
1620926610000|2021-05-13 17:23:30|3648.21|3638.21|3643.67|3633.67|3649.36|3639.36|3643.67|3633.67|39
1620926620000|2021-05-13 17:23:40|3643.63|3633.63|3643.78|3633.78|3646.48|3636.48|3642.96|3632.96|40
1620926630000|2021-05-13 17:23:50|3643.66|3633.66|3638.69|3628.69|3643.66|3633.66|3638.35|3628.35|39
1620926640000|2021-05-13 17:24:00|3638.68|3628.68|3635.49|3625.49|3639.31|3629.31|3634.61|3624.61|38
1620926650000|2021-05-13 17:24:10|3635.35|3625.35|3638.02|3628.02|3638.85|3628.85|3634.47|3624.47|35
1620926660000|2021-05-13 17:24:20|3638.73|3628.73|3641.99|3631.99|3642.05|3632.05|3638.73|3628.73|40
1620926670000|2021-05-13 17:24:30|3642.15|3632.15|3634.8|3624.8|3642.15|3632.15|3633.51|3623.51|37
1620926680000|2021-05-13 17:24:40|3632.96|3622.96|3628.67|3618.67|3634.78|3624.78|3628.44|3618.44|39
1620926690000|2021-05-13 17:24:50|3628.52|3618.52|3633.61|3623.61|3634.36|3624.36|3627.28|3617.28|38
1620926700000|2021-05-13 17:25:00|3633.49|3623.49|3643.57|3633.57|3643.57|3633.57|3633.44|3623.44|39
1620926710000|2021-05-13 17:25:10|3643.56|3633.56|3649.19|3639.19|3649.49|3639.49|3643.56|3633.56|35
1620926720000|2021-05-13 17:25:20|3648.97|3638.97|3634.99|3624.99|3648.97|3638.97|3634.97|3624.97|40
1620926730000|2021-05-13 17:25:30|3635.54|3625.54|3630.89|3620.89|3636.63|3626.63|3630.89|3620.89|40
1620926740000|2021-05-13 17:25:40|3630.45|3620.45|3627.47|3617.47|3630.45|3620.45|3625.98|3615.98|39
1620926750000|2021-05-13 17:25:50|3628.34|3618.34|3627.31|3617.31|3629.82|3619.82|3626.19|3616.19|38
1620926760000|2021-05-13 17:26:00|3627.56|3617.56|3625.4|3615.4|3630.59|3620.59|3625.4|3615.4|39
1620926770000|2021-05-13 17:26:10|3625.44|3615.44|3621.16|3611.16|3626.46|3616.46|3619.32|3609.32|40
1620926780000|2021-05-13 17:26:20|3621.71|3611.71|3618.65|3608.65|3621.71|3611.71|3617.76|3607.76|40
1620926790000|2021-05-13 17:26:30|3617.85|3607.85|3619.37|3609.37|3620.42|3610.42|3614.11|3604.11|40
1620926800000|2021-05-13 17:26:40|3619.16|3609.16|3612.76|3602.76|3619.16|3609.16|3612.21|3602.21|40
1620926810000|2021-05-13 17:26:50|3612.74|3602.74|3612.13|3602.13|3617.74|3607.74|3612.07|3602.07|40
1620926820000|2021-05-13 17:27:00|3611.78|3601.78|3618.34|3608.34|3621.55|3611.55|3611.44|3601.44|40
1620926830000|2021-05-13 17:27:10|3617.97|3607.97|3612.78|3602.78|3617.97|3607.97|3612.66|3602.66|40
1620926840000|2021-05-13 17:27:20|3612.76|3602.76|3610.34|3600.34|3612.76|3602.76|3609.46|3599.46|38
1620926850000|2021-05-13 17:27:30|3611.02|3601.02|3611.13|3601.13|3611.8|3601.8|3610.07|3600.07|38
1620926860000|2021-05-13 17:27:40|3610.66|3600.66|3607.02|3597.02|3611.48|3601.48|3604.53|3594.53|37
1620926870000|2021-05-13 17:27:50|3606.17|3596.17|3600.15|3590.15|3606.17|3596.17|3599.88|3589.88|36
1620926880000|2021-05-13 17:28:00|3599.36|3589.36|3608.21|3598.21|3608.21|3598.21|3596.85|3586.85|39
1620926890000|2021-05-13 17:28:10|3608.05|3598.05|3598.92|3588.92|3608.55|3598.55|3598.92|3588.92|39
1620926900000|2021-05-13 17:28:20|3598.77|3588.77|3598|3588|3604.85|3594.85|3597.82|3587.82|40
1620926910000|2021-05-13 17:28:30|3598.01|3588.01|3585.5|3575.5|3599.98|3589.98|3585.5|3575.5|40
1620926920000|2021-05-13 17:28:40|3585.47|3575.47|3595.31|3585.31|3596.45|3586.45|3585.47|3575.47|39
1620926930000|2021-05-13 17:28:50|3595.37|3585.37|3596.71|3586.71|3600.71|3590.71|3595.37|3585.37|39
1620926940000|2021-05-13 17:29:00|3596.16|3586.16|3610.93|3600.93|3612.74|3602.74|3596.16|3586.16|40
1620926950000|2021-05-13 17:29:10|3610.88|3600.88|3620.5|3610.5|3620.55|3610.55|3610.65|3600.65|40
1620926960000|2021-05-13 17:29:20|3620.26|3610.26|3608.97|3598.97|3622.87|3612.87|3605.31|3595.31|40
1620926970000|2021-05-13 17:29:30|3608.71|3598.71|3604.92|3594.92|3608.71|3598.71|3603.94|3593.94|40
1620926980000|2021-05-13 17:29:40|3604.95|3594.95|3599.95|3589.95|3604.95|3594.95|3597.6|3587.6|40
1620926990000|2021-05-13 17:29:50|3599.64|3589.64|3587.72|3577.72|3599.64|3589.64|3587.18|3577.18|39
1620927000000|2021-05-13 17:30:00|3587.74|3577.74|3578.51|3568.51|3587.88|3577.88|3578.41|3568.41|40
1620927010000|2021-05-13 17:30:10|3578.39|3568.39|3566.73|3556.73|3578.39|3568.39|3566.73|3556.73|40
1620927020000|2021-05-13 17:30:20|3567.32|3557.32|3581.3|3571.3|3581.83|3571.83|3566.82|3556.82|40
1620927030000|2021-05-13 17:30:30|3581.61|3571.61|3571.39|3561.39|3582.1|3572.1|3569.16|3559.16|40
1620927040000|2021-05-13 17:30:40|3571.35|3561.35|3567.8|3557.8|3571.44|3561.44|3564.14|3554.14|40
1620927050000|2021-05-13 17:30:50|3567.54|3557.54|3571.35|3561.35|3571.35|3561.35|3564.49|3554.49|39
1620927060000|2021-05-13 17:31:00|3571.68|3561.68|3585.72|3575.72|3588.61|3578.61|3571.68|3561.68|40
1620927070000|2021-05-13 17:31:10|3584.85|3574.85|3592.6|3582.6|3592.91|3582.91|3578.1|3568.1|40
1620927080000|2021-05-13 17:31:20|3592.64|3582.64|3599.64|3589.64|3600.66|3590.66|3592.64|3582.64|40
1620927090000|2021-05-13 17:31:30|3599.65|3589.65|3602.94|3592.94|3603.37|3593.37|3599.65|3589.65|39
1620927100000|2021-05-13 17:31:40|3602.75|3592.75|3594.13|3584.13|3603.81|3593.81|3594.13|3584.13|39
1620927110000|2021-05-13 17:31:50|3594.47|3584.47|3590.47|3580.47|3594.47|3584.47|3589.86|3579.86|39
1620927120000|2021-05-13 17:32:00|3590.86|3580.86|3583.61|3573.61|3591.92|3581.92|3583.16|3573.16|38
1620927130000|2021-05-13 17:32:10|3583.46|3573.46|3579.46|3569.46|3584.55|3574.55|3575.5|3565.5|40
1620927140000|2021-05-13 17:32:20|3580.37|3570.37|3562.48|3552.48|3583.82|3573.82|3562.48|3552.48|40
1620927150000|2021-05-13 17:32:30|3564.04|3554.04|3567.53|3557.53|3575.68|3565.68|3564.04|3554.04|40
1620927160000|2021-05-13 17:32:40|3568.82|3558.82|3566.34|3556.34|3568.82|3558.82|3562.83|3552.83|39
1620927170000|2021-05-13 17:32:50|3566.76|3556.76|3563.73|3553.73|3569.52|3559.52|3563.73|3553.73|40
1620927180000|2021-05-13 17:33:00|3563.96|3553.96|3564.7|3554.7|3569.8|3559.8|3563.96|3553.96|40
1620927190000|2021-05-13 17:33:10|3564.71|3554.71|3580.06|3570.06|3580.08|3570.08|3564.41|3554.41|40
1620927200000|2021-05-13 17:33:20|3580.49|3570.49|3572.26|3562.26|3585.75|3575.75|3572.26|3562.26|40
1620927210000|2021-05-13 17:33:30|3572.7|3562.7|3571.1|3561.1|3573.52|3563.52|3571.1|3561.1|38
1620927220000|2021-05-13 17:33:40|3570.74|3560.74|3563.4|3553.4|3570.74|3560.74|3562.9|3552.9|38
1620927230000|2021-05-13 17:33:50|3563.42|3553.42|3564.2|3554.2|3566.14|3556.14|3563.16|3553.16|36
1620927240000|2021-05-13 17:34:00|3564.29|3554.29|3561.62|3551.62|3565.65|3555.65|3561.62|3551.62|40
1620927250000|2021-05-13 17:34:10|3561.51|3551.51|3564.15|3554.15|3564.15|3554.15|3556.22|3546.22|40
1620927260000|2021-05-13 17:34:20|3563.99|3553.99|3559.18|3549.18|3564.87|3554.87|3558.28|3548.28|39
1620927270000|2021-05-13 17:34:30|3558.95|3548.95|3556.42|3546.42|3562.49|3552.49|3555.97|3545.97|38
1620927280000|2021-05-13 17:34:40|3556.29|3546.29|3561.04|3551.04|3565.38|3555.38|3556.29|3546.29|39
1620927290000|2021-05-13 17:34:50|3561.45|3551.45|3560.98|3550.98|3564.12|3554.12|3557.98|3547.98|39
1620927300000|2021-05-13 17:35:00|3561.07|3551.07|3565.19|3555.19|3565.75|3555.75|3556.26|3546.26|40
1620927310000|2021-05-13 17:35:10|3566.15|3556.15|3566.2|3556.2|3572.36|3562.36|3565.17|3555.17|39
1620927320000|2021-05-13 17:35:20|3565.25|3555.25|3561.97|3551.97|3568.12|3558.12|3561.91|3551.91|39
1620927330000|2021-05-13 17:35:30|3562.3|3552.3|3557.57|3547.57|3563.07|3553.07|3557.57|3547.57|40
1620927340000|2021-05-13 17:35:40|3557.76|3547.76|3559.63|3549.63|3560.1|3550.1|3556.36|3546.36|37
1620927350000|2021-05-13 17:35:50|3560.93|3550.93|3559.52|3549.52|3560.93|3550.93|3555.5|3545.5|38
1620927360000|2021-05-13 17:36:00|3559.53|3549.53|3564|3554|3564|3554|3556.23|3546.23|40
1620927370000|2021-05-13 17:36:10|3563.96|3553.96|3572.5|3562.5|3572.63|3562.63|3563.8|3553.8|40
1620927380000|2021-05-13 17:36:20|3572.63|3562.63|3571|3561|3573.74|3563.74|3570.99|3560.99|37
1620927390000|2021-05-13 17:36:30|3571.02|3561.02|3583.8|3573.8|3583.8|3573.8|3571.02|3561.02|40
1620927400000|2021-05-13 17:36:40|3584.66|3574.66|3589.24|3579.24|3589.24|3579.24|3584.66|3574.66|39
1620927410000|2021-05-13 17:36:50|3589.39|3579.39|3599.85|3589.85|3601.01|3591.01|3589.37|3579.37|39
1620927420000|2021-05-13 17:37:00|3600.06|3590.06|3606.53|3596.53|3607.37|3597.37|3599.59|3589.59|39
1620927430000|2021-05-13 17:37:10|3606.26|3596.26|3588.59|3578.59|3606.26|3596.26|3588.59|3578.59|40
1620927440000|2021-05-13 17:37:20|3588.11|3578.11|3580.68|3570.68|3588.57|3578.57|3580.68|3570.68|39
1620927450000|2021-05-13 17:37:30|3581.26|3571.26|3575.01|3565.01|3584.15|3574.15|3574.25|3564.25|40
1620927460000|2021-05-13 17:37:40|3575.38|3565.38|3581.95|3571.95|3581.95|3571.95|3575.38|3565.38|39
1620927470000|2021-05-13 17:37:50|3580.84|3570.84|3576.36|3566.36|3580.84|3570.84|3574.23|3564.23|39
1620927480000|2021-05-13 17:38:00|3576.39|3566.39|3581.64|3571.64|3583.88|3573.88|3576.39|3566.39|39
1620927490000|2021-05-13 17:38:10|3581.77|3571.77|3577.71|3567.71|3584.35|3574.35|3577.59|3567.59|40
1620927500000|2021-05-13 17:38:20|3577.88|3567.88|3575.26|3565.26|3577.88|3567.88|3572.51|3562.51|38
1620927510000|2021-05-13 17:38:30|3575.05|3565.05|3583.59|3573.59|3583.9|3573.9|3575.05|3565.05|38
1620927520000|2021-05-13 17:38:40|3584.52|3574.52|3588.59|3578.59|3588.59|3578.59|3584.52|3574.52|38
1620927530000|2021-05-13 17:38:50|3588.73|3578.73|3596.84|3586.84|3596.84|3586.84|3588.73|3578.73|40
1620927540000|2021-05-13 17:39:00|3596.83|3586.83|3607.83|3597.83|3608.59|3598.59|3596.38|3586.38|40
1620927550000|2021-05-13 17:39:10|3607.84|3597.84|3598.45|3588.45|3607.84|3597.84|3597.85|3587.85|39
1620927560000|2021-05-13 17:39:20|3598.55|3588.55|3597.58|3587.58|3598.72|3588.72|3593.91|3583.91|39
1620927570000|2021-05-13 17:39:30|3598.56|3588.56|3607|3597|3607.29|3597.29|3596.43|3586.43|39
1620927580000|2021-05-13 17:39:40|3607.01|3597.01|3610.67|3600.67|3610.67|3600.67|3604.46|3594.46|38
1620927590000|2021-05-13 17:39:50|3610.61|3600.61|3611.81|3601.81|3612.16|3602.16|3607.74|3597.74|38
1620927600000|2021-05-13 17:40:00|3612|3602|3617.98|3607.98|3618.4|3608.4|3611.9|3601.9|34
1620927610000|2021-05-13 17:40:10|3617.59|3607.59|3620.91|3610.91|3621.46|3611.46|3616.81|3606.81|40
1620927620000|2021-05-13 17:40:20|3620.78|3610.78|3624.61|3614.61|3625.11|3615.11|3620.47|3610.47|40
1620927630000|2021-05-13 17:40:30|3624.68|3614.68|3624.06|3614.06|3624.68|3614.68|3622.5|3612.5|40
1620927640000|2021-05-13 17:40:40|3624.19|3614.19|3622.06|3612.06|3624.92|3614.92|3622.06|3612.06|40
1620927650000|2021-05-13 17:40:50|3621.91|3611.91|3626.51|3616.51|3627.32|3617.32|3619.87|3609.87|36
1620927660000|2021-05-13 17:41:00|3626.3|3616.3|3627.23|3617.23|3628.49|3618.49|3626.05|3616.05|37
1620927670000|2021-05-13 17:41:10|3627.27|3617.27|3627.21|3617.21|3629.93|3619.93|3627.21|3617.21|38
1620927680000|2021-05-13 17:41:20|3627.18|3617.18|3622.41|3612.41|3627.18|3617.18|3621.67|3611.67|38
1620927690000|2021-05-13 17:41:30|3622.42|3612.42|3621.48|3611.48|3624.43|3614.43|3621.48|3611.48|37
1620927700000|2021-05-13 17:41:40|3621.39|3611.39|3624.59|3614.59|3626.59|3616.59|3621.39|3611.39|37
1620927710000|2021-05-13 17:41:50|3624.35|3614.35|3635.16|3625.16|3635.16|3625.16|3624.35|3614.35|40
1620927720000|2021-05-13 17:42:00|3635.17|3625.17|3641.53|3631.53|3642|3632|3634.62|3624.62|39
1620927730000|2021-05-13 17:42:10|3641.13|3631.13|3639.85|3629.85|3641.13|3631.13|3636.48|3626.48|38
1620927740000|2021-05-13 17:42:20|3639.56|3629.56|3640.92|3630.92|3641.02|3631.02|3638.85|3628.85|38
1620927750000|2021-05-13 17:42:30|3640.98|3630.98|3638.51|3628.51|3640.98|3630.98|3634.99|3624.99|40
1620927760000|2021-05-13 17:42:40|3638.35|3628.35|3633.66|3623.66|3638.35|3628.35|3633.66|3623.66|38
1620927770000|2021-05-13 17:42:50|3633.31|3623.31|3638.53|3628.53|3638.53|3628.53|3633.17|3623.17|39
1620927780000|2021-05-13 17:43:00|3638.76|3628.76|3640.83|3630.83|3642.56|3632.56|3638.76|3628.76|38
1620927790000|2021-05-13 17:43:10|3640.7|3630.7|3637.52|3627.52|3643.86|3633.86|3637.52|3627.52|40
1620927800000|2021-05-13 17:43:20|3637.46|3627.46|3635.6|3625.6|3641.75|3631.75|3635.6|3625.6|38
1620927810000|2021-05-13 17:43:30|3636.34|3626.34|3635.77|3625.77|3637.61|3627.61|3634.8|3624.8|38
1620927820000|2021-05-13 17:43:40|3635.91|3625.91|3633.57|3623.57|3637.32|3627.32|3632.71|3622.71|39
1620927830000|2021-05-13 17:43:50|3633.56|3623.56|3631.75|3621.75|3636.14|3626.14|3630.37|3620.37|37
1620927840000|2021-05-13 17:44:00|3631.02|3621.02|3619.88|3609.88|3631.02|3621.02|3619.88|3609.88|40
1620927850000|2021-05-13 17:44:10|3619.85|3609.85|3629.81|3619.81|3630.21|3620.21|3619.49|3609.49|40
1620927860000|2021-05-13 17:44:20|3630.81|3620.81|3637.72|3627.72|3637.94|3627.94|3630.81|3620.81|38
1620927870000|2021-05-13 17:44:30|3638.25|3628.25|3640.92|3630.92|3641.9|3631.9|3637.69|3627.69|39
1620927880000|2021-05-13 17:44:40|3641.05|3631.05|3641.58|3631.58|3643.23|3633.23|3641.05|3631.05|36
1620927890000|2021-05-13 17:44:50|3640.99|3630.99|3641.19|3631.19|3641.19|3631.19|3637.75|3627.75|40
1620927900000|2021-05-13 17:45:00|3641.6|3631.6|3654.25|3644.25|3654.28|3644.28|3641.6|3631.6|37
1620927910000|2021-05-13 17:45:10|3653.98|3643.98|3654.43|3644.43|3657.46|3647.46|3651.36|3641.36|40
1620927920000|2021-05-13 17:45:20|3654.42|3644.42|3654.76|3644.76|3657.89|3647.89|3652.88|3642.88|40
1620927930000|2021-05-13 17:45:30|3654.83|3644.83|3656.3|3646.3|3660.48|3650.48|3654.83|3644.83|39
1620927940000|2021-05-13 17:45:40|3655.15|3645.15|3662.99|3652.99|3663.42|3653.42|3655.15|3645.15|40
1620927950000|2021-05-13 17:45:50|3663.14|3653.14|3667.38|3657.38|3669.12|3659.12|3663.14|3653.14|38
1620927960000|2021-05-13 17:46:00|3667.54|3657.54|3662.71|3652.71|3668.22|3658.22|3662.63|3652.63|36
1620927970000|2021-05-13 17:46:10|3662.1|3652.1|3660.66|3650.66|3662.39|3652.39|3659.13|3649.13|38
1620927980000|2021-05-13 17:46:20|3660.68|3650.68|3668.86|3658.86|3669.96|3659.96|3660.23|3650.23|40
1620927990000|2021-05-13 17:46:30|3668.66|3658.66|3671.49|3661.49|3672.99|3662.99|3667.99|3657.99|38
1620928000000|2021-05-13 17:46:40|3671.69|3661.69|3676.63|3666.63|3677.21|3667.21|3671.69|3661.69|40
1620928010000|2021-05-13 17:46:50|3676.25|3666.25|3672.63|3662.63|3677.45|3667.45|3672.59|3662.59|40
1620928020000|2021-05-13 17:47:00|3672.38|3662.38|3676.89|3666.89|3677.29|3667.29|3672.38|3662.38|37
1620928030000|2021-05-13 17:47:10|3676.38|3666.38|3673.46|3663.46|3677.01|3667.01|3673.46|3663.46|39
1620928040000|2021-05-13 17:47:20|3673.39|3663.39|3673.16|3663.16|3674.31|3664.31|3671.51|3661.51|39
1620928050000|2021-05-13 17:47:30|3673.29|3663.29|3677.45|3667.45|3677.45|3667.45|3672.98|3662.98|37
1620928060000|2021-05-13 17:47:40|3677.52|3667.52|3671.88|3661.88|3677.52|3667.52|3671.52|3661.52|38
1620928070000|2021-05-13 17:47:50|3671.64|3661.64|3674.97|3664.97|3676.06|3666.06|3669.3|3659.3|37
1620928080000|2021-05-13 17:48:00|3674.09|3664.09|3676.67|3666.67|3676.67|3666.67|3669.9|3659.9|39
1620928090000|2021-05-13 17:48:10|3676.5|3666.5|3679.81|3669.81|3681.02|3671.02|3675.96|3665.96|39
1620928100000|2021-05-13 17:48:20|3679.5|3669.5|3681.19|3671.19|3684.62|3674.62|3679.5|3669.5|37
1620928110000|2021-05-13 17:48:30|3680.62|3670.62|3685.56|3675.56|3685.66|3675.66|3678.8|3668.8|41
1620928120000|2021-05-13 17:48:40|3685.66|3675.66|3685.2|3675.2|3687.8|3677.8|3682.91|3672.91|40
1620928130000|2021-05-13 17:48:50|3685.05|3675.05|3685.83|3675.83|3686.9|3676.9|3684.46|3674.46|39
1620928140000|2021-05-13 17:49:00|3685.61|3675.61|3684.24|3674.24|3685.61|3675.61|3682.58|3672.58|39
1620928150000|2021-05-13 17:49:10|3684.3|3674.3|3687.93|3677.93|3687.93|3677.93|3684.07|3674.07|37
1620928160000|2021-05-13 17:49:20|3687.97|3677.97|3686.59|3676.59|3689.11|3679.11|3686.32|3676.32|40
1620928170000|2021-05-13 17:49:30|3686.6|3676.6|3687.03|3677.03|3688.2|3678.2|3686.29|3676.29|37
1620928180000|2021-05-13 17:49:40|3686.93|3676.93|3685.9|3675.9|3687.11|3677.11|3684.61|3674.61|35
1620928190000|2021-05-13 17:49:50|3685.93|3675.93|3689.64|3679.64|3689.64|3679.64|3685.24|3675.24|39
1620928200000|2021-05-13 17:50:00|3689.67|3679.67|3686.99|3676.99|3690.23|3680.23|3685.95|3675.95|35
1620928210000|2021-05-13 17:50:10|3686.65|3676.65|3685.33|3675.33|3687.34|3677.34|3684.37|3674.37|37
1620928220000|2021-05-13 17:50:20|3685.12|3675.12|3681.71|3671.71|3686.32|3676.32|3681.5|3671.5|39
1620928230000|2021-05-13 17:50:30|3680.75|3670.75|3682.8|3672.8|3683.81|3673.81|3678.99|3668.99|40
1620928240000|2021-05-13 17:50:40|3682.82|3672.82|3680.3|3670.3|3684.5|3674.5|3679.85|3669.85|38
1620928250000|2021-05-13 17:50:50|3680.27|3670.27|3673.42|3663.42|3680.27|3670.27|3673.42|3663.42|38
1620928260000|2021-05-13 17:51:00|3673.18|3663.18|3675.51|3665.51|3675.9|3665.9|3671.14|3661.14|36
1620928270000|2021-05-13 17:51:10|3675.31|3665.31|3675.99|3665.99|3676.73|3666.73|3674.6|3664.6|36
1620928280000|2021-05-13 17:51:20|3675.92|3665.92|3679.27|3669.27|3682.09|3672.09|3675.62|3665.62|39
1620928290000|2021-05-13 17:51:30|3679.17|3669.17|3679.03|3669.03|3682.89|3672.89|3678.58|3668.58|39
1620928300000|2021-05-13 17:51:40|3679.27|3669.27|3685.45|3675.45|3686.72|3676.72|3679.27|3669.27|40
1620928310000|2021-05-13 17:51:50|3686.91|3676.91|3684.17|3674.17|3686.91|3676.91|3684.1|3674.1|37
1620928320000|2021-05-13 17:52:00|3684.54|3674.54|3678.72|3668.72|3685.32|3675.32|3678.72|3668.72|38
1620928330000|2021-05-13 17:52:10|3679.84|3669.84|3676.09|3666.09|3680.79|3670.79|3676.09|3666.09|39
1620928340000|2021-05-13 17:52:20|3676.28|3666.28|3676.18|3666.18|3677.98|3667.98|3674.14|3664.14|40
1620928350000|2021-05-13 17:52:30|3676.19|3666.19|3675.2|3665.2|3676.19|3666.19|3672.36|3662.36|39
1620928360000|2021-05-13 17:52:40|3674.56|3664.56|3676.39|3666.39|3676.5|3666.5|3672.43|3662.43|37
1620928370000|2021-05-13 17:52:50|3676.44|3666.44|3676.88|3666.88|3679.48|3669.48|3676.05|3666.05|39
1620928380000|2021-05-13 17:53:00|3677.07|3667.07|3670.95|3660.95|3677.54|3667.54|3670.68|3660.68|36
1620928390000|2021-05-13 17:53:10|3671.04|3661.04|3671.99|3661.99|3674.87|3664.87|3670.08|3660.08|37
1620928400000|2021-05-13 17:53:20|3672.17|3662.17|3670.96|3660.96|3674.7|3664.7|3669.96|3659.96|38
1620928410000|2021-05-13 17:53:30|3670.71|3660.71|3669.68|3659.68|3672.33|3662.33|3669.04|3659.04|36
1620928420000|2021-05-13 17:53:40|3669.64|3659.64|3665.98|3655.98|3669.78|3659.78|3665.81|3655.81|40
1620928430000|2021-05-13 17:53:50|3666|3656|3673.91|3663.91|3673.91|3663.91|3666|3656|38
1620928440000|2021-05-13 17:54:00|3674.07|3664.07|3675.13|3665.13|3676.02|3666.02|3673.92|3663.92|35
1620928450000|2021-05-13 17:54:10|3675.14|3665.14|3677.28|3667.28|3677.76|3667.76|3673.9|3663.9|37
1620928460000|2021-05-13 17:54:20|3677.1|3667.1|3673.98|3663.98|3677.12|3667.12|3670.37|3660.37|39
1620928470000|2021-05-13 17:54:30|3674.05|3664.05|3675|3665|3675|3665|3673.73|3663.73|37
1620928480000|2021-05-13 17:54:40|3675.22|3665.22|3675.46|3665.46|3678.43|3668.43|3675.07|3665.07|38
1620928490000|2021-05-13 17:54:50|3675.25|3665.25|3674.22|3664.22|3677.3|3667.3|3674.22|3664.22|40
1620928500000|2021-05-13 17:55:00|3674.18|3664.18|3671.63|3661.63|3674.81|3664.81|3671.63|3661.63|33
1620928510000|2021-05-13 17:55:10|3671.69|3661.69|3676.33|3666.33|3676.33|3666.33|3670.8|3660.8|39
1620928520000|2021-05-13 17:55:20|3676.59|3666.59|3683.83|3673.83|3683.83|3673.83|3676.59|3666.59|38
1620928530000|2021-05-13 17:55:30|3684.1|3674.1|3684.84|3674.84|3685.8|3675.8|3683.73|3673.73|39
1620928540000|2021-05-13 17:55:40|3685.05|3675.05|3685.32|3675.32|3686.05|3676.05|3684.87|3674.87|37
1620928550000|2021-05-13 17:55:50|3685.34|3675.34|3690.23|3680.23|3690.35|3680.35|3683.03|3673.03|40
1620928560000|2021-05-13 17:56:00|3691.67|3681.67|3691.82|3681.82|3694.66|3684.66|3691.26|3681.26|39
1620928570000|2021-05-13 17:56:10|3691.95|3681.95|3693.26|3683.26|3693.26|3683.26|3691.95|3681.95|35
1620928580000|2021-05-13 17:56:20|3693.47|3683.47|3694.16|3684.16|3694.16|3684.16|3690.81|3680.81|38
1620928590000|2021-05-13 17:56:30|3694.51|3684.51|3691.46|3681.46|3695.64|3685.64|3691.32|3681.32|39
1620928600000|2021-05-13 17:56:40|3691.45|3681.45|3694.79|3684.79|3696.65|3686.65|3691.25|3681.25|40
1620928610000|2021-05-13 17:56:50|3694.38|3684.38|3697.3|3687.3|3697.46|3687.46|3693.13|3683.13|38
1620928620000|2021-05-13 17:57:00|3697.38|3687.38|3697.17|3687.17|3697.38|3687.38|3694.23|3684.23|39
1620928630000|2021-05-13 17:57:10|3697.15|3687.15|3696.25|3686.25|3698.04|3688.04|3694.41|3684.41|38
1620928640000|2021-05-13 17:57:20|3696.85|3686.85|3700.75|3690.75|3700.75|3690.75|3696.85|3686.85|40
1620928650000|2021-05-13 17:57:30|3700.76|3690.76|3699.84|3689.84|3701.17|3691.17|3698.49|3688.49|36
1620928660000|2021-05-13 17:57:40|3699.64|3689.64|3700.53|3690.53|3701.44|3691.44|3699.07|3689.07|37
1620928670000|2021-05-13 17:57:50|3700.47|3690.47|3699.8|3689.8|3700.64|3690.64|3699.45|3689.45|36
1620928680000|2021-05-13 17:58:00|3700.07|3690.07|3701.1|3691.1|3701.21|3691.21|3699.67|3689.67|39
1620928690000|2021-05-13 17:58:10|3701.63|3691.63|3702.46|3692.46|3702.7|3692.7|3699.76|3689.76|39
1620928700000|2021-05-13 17:58:20|3702.87|3692.87|3703.87|3693.87|3706.94|3696.94|3702.68|3692.68|39
1620928710000|2021-05-13 17:58:30|3703.63|3693.63|3706.45|3696.45|3706.71|3696.71|3703.6|3693.6|39
1620928720000|2021-05-13 17:58:40|3706.83|3696.83|3704.67|3694.67|3708.08|3698.08|3703.12|3693.12|40
1620928730000|2021-05-13 17:58:50|3705.13|3695.13|3705.38|3695.38|3705.98|3695.98|3705.01|3695.01|37
1620928740000|2021-05-13 17:59:00|3705.43|3695.43|3703.39|3693.39|3705.95|3695.95|3703.17|3693.17|34
1620928750000|2021-05-13 17:59:10|3703.55|3693.55|3705.71|3695.71|3706.18|3696.18|3703.55|3693.55|38
1620928760000|2021-05-13 17:59:20|3705.77|3695.77|3704.66|3694.66|3706.37|3696.37|3704.38|3694.38|34
1620928770000|2021-05-13 17:59:30|3704.57|3694.57|3705.89|3695.89|3705.89|3695.89|3704.51|3694.51|34
1620928780000|2021-05-13 17:59:40|3705.99|3695.99|3706.16|3696.16|3706.16|3696.16|3705.34|3695.34|30
1620928790000|2021-05-13 17:59:50|3706.31|3696.31|3705.29|3695.29|3706.31|3696.31|3705.04|3695.04|33
1620928800000|2021-05-13 18:00:00|3705.36|3695.36|3700.75|3690.75|3705.38|3695.38|3700.75|3690.75|39
1620928810000|2021-05-13 18:00:10|3700.69|3690.69|3704.1|3694.1|3705.53|3695.53|3700.29|3690.29|40
1620928820000|2021-05-13 18:00:20|3704.36|3694.36|3702.95|3692.95|3704.99|3694.99|3701.23|3691.23|37
1620928830000|2021-05-13 18:00:30|3703.08|3693.08|3703.03|3693.03|3703.88|3693.88|3701.09|3691.09|39
1620928840000|2021-05-13 18:00:40|3702.69|3692.69|3696.89|3686.89|3702.69|3692.69|3695.49|3685.49|39
1620928850000|2021-05-13 18:00:50|3697.07|3687.07|3688|3678|3697.25|3687.25|3686.84|3676.84|38
1620928860000|2021-05-13 18:01:00|3687.84|3677.84|3685.29|3675.29|3687.84|3677.84|3684.29|3674.29|39
1620928870000|2021-05-13 18:01:10|3686.03|3676.03|3683.94|3673.94|3686.89|3676.89|3683.94|3673.94|38
1620928880000|2021-05-13 18:01:20|3684.33|3674.33|3680.83|3670.83|3684.33|3674.33|3678.77|3668.77|39
1620928890000|2021-05-13 18:01:30|3680.75|3670.75|3689.76|3679.76|3690.01|3680.01|3679.83|3669.83|38
1620928900000|2021-05-13 18:01:40|3689.57|3679.57|3693.4|3683.4|3693.4|3683.4|3687.16|3677.16|39
1620928910000|2021-05-13 18:01:50|3693.42|3683.42|3704.48|3694.48|3705.02|3695.02|3693.35|3683.35|40
1620928920000|2021-05-13 18:02:00|3704.64|3694.64|3710.76|3700.76|3710.77|3700.77|3701.89|3691.89|40
1620928930000|2021-05-13 18:02:10|3710.83|3700.83|3709.08|3699.08|3713.15|3703.15|3707.07|3697.07|39
1620928940000|2021-05-13 18:02:20|3709.07|3699.07|3713.81|3703.81|3713.92|3703.92|3707.02|3697.02|33
1620928950000|2021-05-13 18:02:30|3713.8|3703.8|3724.1|3714.1|3728.07|3718.07|3712.73|3702.73|39
1620928960000|2021-05-13 18:02:40|3725.33|3715.33|3718.68|3708.68|3727.91|3717.91|3718.02|3708.02|39
1620928970000|2021-05-13 18:02:50|3718.5|3708.5|3724.17|3714.17|3724.79|3714.79|3718.5|3708.5|38
1620928980000|2021-05-13 18:03:00|3724.18|3714.18|3718.96|3708.96|3725.26|3715.26|3718.34|3708.34|40
1620928990000|2021-05-13 18:03:10|3719.26|3709.26|3717.88|3707.88|3719.29|3709.29|3713.63|3703.63|40
1620929000000|2021-05-13 18:03:20|3718.15|3708.15|3719.9|3709.9|3721.64|3711.64|3717.14|3707.14|40
1620929010000|2021-05-13 18:03:30|3720.1|3710.1|3720.29|3710.29|3722.48|3712.48|3719.35|3709.35|38
1620929020000|2021-05-13 18:03:40|3720.42|3710.42|3724.15|3714.15|3725.09|3715.09|3720.42|3710.42|38
1620929030000|2021-05-13 18:03:50|3724.34|3714.34|3725.04|3715.04|3727.36|3717.36|3722.92|3712.92|40
1620929040000|2021-05-13 18:04:00|3724.94|3714.94|3725.76|3715.76|3726.33|3716.33|3724.05|3714.05|40
1620929050000|2021-05-13 18:04:10|3725.98|3715.98|3724.25|3714.25|3726.17|3716.17|3723.46|3713.46|38
1620929060000|2021-05-13 18:04:20|3724.11|3714.11|3722.96|3712.96|3724.11|3714.11|3722.91|3712.91|35
1620929070000|2021-05-13 18:04:30|3723.17|3713.17|3720.32|3710.32|3723.23|3713.23|3720.29|3710.29|38
1620929080000|2021-05-13 18:04:40|3720.19|3710.19|3720.5|3710.5|3722.27|3712.27|3720.16|3710.16|39
1620929090000|2021-05-13 18:04:50|3720.34|3710.34|3721.69|3711.69|3724.89|3714.89|3720.34|3710.34|38
1620929100000|2021-05-13 18:05:00|3721.71|3711.71|3726.96|3716.96|3726.96|3716.96|3720.24|3710.24|38
1620929110000|2021-05-13 18:05:10|3726.99|3716.99|3729.45|3719.45|3729.83|3719.83|3726.99|3716.99|38
1620929120000|2021-05-13 18:05:20|3729.69|3719.69|3726.61|3716.61|3730|3720|3725.62|3715.62|38
1620929130000|2021-05-13 18:05:30|3726.69|3716.69|3730.94|3720.94|3731.52|3721.52|3726.55|3716.55|38
1620929140000|2021-05-13 18:05:40|3731.06|3721.06|3729.4|3719.4|3732.26|3722.26|3727.92|3717.92|36
1620929150000|2021-05-13 18:05:50|3729.46|3719.46|3730.91|3720.91|3731.21|3721.21|3729.24|3719.24|34
1620929160000|2021-05-13 18:06:00|3731.02|3721.02|3728.29|3718.29|3731.57|3721.57|3727.07|3717.07|40
1620929170000|2021-05-13 18:06:10|3728.06|3718.06|3730.56|3720.56|3730.56|3720.56|3727.53|3717.53|36
1620929180000|2021-05-13 18:06:20|3730.47|3720.47|3729.28|3719.28|3731.44|3721.44|3727.55|3717.55|38
1620929190000|2021-05-13 18:06:30|3729.5|3719.5|3727.24|3717.24|3730.45|3720.45|3727.14|3717.14|36
1620929200000|2021-05-13 18:06:40|3727.19|3717.19|3727.28|3717.28|3729.57|3719.57|3724.72|3714.72|39
1620929210000|2021-05-13 18:06:50|3727.23|3717.23|3726.6|3716.6|3730.81|3720.81|3726.6|3716.6|38
1620929220000|2021-05-13 18:07:00|3726.33|3716.33|3728|3718|3729.19|3719.19|3726.26|3716.26|37
1620929230000|2021-05-13 18:07:10|3728.22|3718.22|3735.01|3725.01|3735.32|3725.32|3728.14|3718.14|38
1620929240000|2021-05-13 18:07:20|3734.94|3724.94|3735.2|3725.2|3735.2|3725.2|3733.22|3723.22|39
1620929250000|2021-05-13 18:07:30|3735.05|3725.05|3735.86|3725.86|3735.86|3725.86|3733.43|3723.43|31
1620929260000|2021-05-13 18:07:40|3735.87|3725.87|3736.67|3726.67|3737.38|3727.38|3735.11|3725.11|34
1620929270000|2021-05-13 18:07:50|3736.78|3726.78|3737.17|3727.17|3737.41|3727.41|3736.4|3726.4|38
1620929280000|2021-05-13 18:08:00|3737.19|3727.19|3737.09|3727.09|3739.05|3729.05|3737.09|3727.09|37
1620929290000|2021-05-13 18:08:10|3736.62|3726.62|3738.25|3728.25|3738.25|3728.25|3735.44|3725.44|36
1620929300000|2021-05-13 18:08:20|3738.62|3728.62|3733.43|3723.43|3738.62|3728.62|3733.37|3723.37|39
1620929310000|2021-05-13 18:08:30|3733.65|3723.65|3732.23|3722.23|3733.68|3723.68|3732.23|3722.23|35
1620929320000|2021-05-13 18:08:40|3731.71|3721.71|3732.63|3722.63|3733.43|3723.43|3730.73|3720.73|35
1620929330000|2021-05-13 18:08:50|3732.68|3722.68|3730.67|3720.67|3733.46|3723.46|3730.67|3720.67|36
1620929340000|2021-05-13 18:09:00|3730.49|3720.49|3725.51|3715.51|3730.49|3720.49|3725.44|3715.44|37
1620929350000|2021-05-13 18:09:10|3725.53|3715.53|3724.84|3714.84|3726.44|3716.44|3724.66|3714.66|36
1620929360000|2021-05-13 18:09:20|3724.75|3714.75|3718.25|3708.25|3724.79|3714.79|3718.21|3708.21|39
1620929370000|2021-05-13 18:09:30|3717.03|3707.03|3716.81|3706.81|3717.21|3707.21|3715.3|3705.3|37
1620929380000|2021-05-13 18:09:40|3716.77|3706.77|3723.23|3713.23|3723.38|3713.38|3716.57|3706.57|36
1620929390000|2021-05-13 18:09:50|3723.32|3713.32|3724.23|3714.23|3725.58|3715.58|3723.15|3713.15|38
1620929400000|2021-05-13 18:10:00|3724.54|3714.54|3724.75|3714.75|3724.75|3714.75|3723.61|3713.61|35
1620929410000|2021-05-13 18:10:10|3725.01|3715.01|3720.6|3710.6|3725.01|3715.01|3720.42|3710.42|33
1620929420000|2021-05-13 18:10:20|3720.54|3710.54|3716.04|3706.04|3720.54|3710.54|3716.04|3706.04|37
1620929430000|2021-05-13 18:10:30|3715.46|3705.46|3715.17|3705.17|3715.46|3705.46|3713.22|3703.22|37
1620929440000|2021-05-13 18:10:40|3715.18|3705.18|3714.89|3704.89|3716.79|3706.79|3714.89|3704.89|37
1620929450000|2021-05-13 18:10:50|3714.83|3704.83|3711.99|3701.99|3714.83|3704.83|3711.99|3701.99|36
1620929460000|2021-05-13 18:11:00|3711.92|3701.92|3711.18|3701.18|3712.06|3702.06|3711.18|3701.18|35
1620929470000|2021-05-13 18:11:10|3711.22|3701.22|3711.19|3701.19|3711.22|3701.22|3708.63|3698.63|35
1620929480000|2021-05-13 18:11:20|3711.44|3701.44|3713.58|3703.58|3714.09|3704.09|3711.44|3701.44|36
1620929490000|2021-05-13 18:11:30|3713.51|3703.51|3713.26|3703.26|3713.51|3703.51|3712.15|3702.15|33
1620929500000|2021-05-13 18:11:40|3712.96|3702.96|3710.78|3700.78|3713.23|3703.23|3710.68|3700.68|34
1620929510000|2021-05-13 18:11:50|3710.77|3700.77|3709.19|3699.19|3710.77|3700.77|3708.58|3698.58|38
1620929520000|2021-05-13 18:12:00|3708.71|3698.71|3704.18|3694.18|3708.71|3698.71|3703.86|3693.86|36
1620929530000|2021-05-13 18:12:10|3703.99|3693.99|3697.18|3687.18|3704.47|3694.47|3697.18|3687.18|37
1620929540000|2021-05-13 18:12:20|3697.3|3687.3|3702.02|3692.02|3703.57|3693.57|3697.13|3687.13|37
1620929550000|2021-05-13 18:12:30|3701.94|3691.94|3698.82|3688.82|3703.83|3693.83|3698.8|3688.8|40
1620929560000|2021-05-13 18:12:40|3698.79|3688.79|3698.49|3688.49|3700.07|3690.07|3698.49|3688.49|38
1620929570000|2021-05-13 18:12:50|3698.47|3688.47|3697.77|3687.77|3698.84|3688.84|3695.89|3685.89|37
1620929580000|2021-05-13 18:13:00|3697.79|3687.79|3704.22|3694.22|3704.22|3694.22|3697.7|3687.7|37
1620929590000|2021-05-13 18:13:10|3704.25|3694.25|3704.96|3694.96|3705.09|3695.09|3704.1|3694.1|34
1620929600000|2021-05-13 18:13:20|3705.06|3695.06|3707.16|3697.16|3707.16|3697.16|3705.02|3695.02|29
1620929610000|2021-05-13 18:13:30|3707.06|3697.06|3707.38|3697.38|3710.4|3700.4|3707.06|3697.06|36
1620929620000|2021-05-13 18:13:40|3707.32|3697.32|3708.65|3698.65|3709.59|3699.59|3707.29|3697.29|36
1620929630000|2021-05-13 18:13:50|3708.61|3698.61|3711.14|3701.14|3711.14|3701.14|3708.61|3698.61|34
1620929640000|2021-05-13 18:14:00|3711.3|3701.3|3708.97|3698.97|3712.49|3702.49|3708.97|3698.97|34
1620929650000|2021-05-13 18:14:10|3708.96|3698.96|3708.16|3698.16|3709.08|3699.08|3707.46|3697.46|35
1620929660000|2021-05-13 18:14:20|3708.2|3698.2|3711.59|3701.59|3711.59|3701.59|3708.2|3698.2|39
1620929670000|2021-05-13 18:14:30|3711.56|3701.56|3711.51|3701.51|3712.91|3702.91|3711.19|3701.19|36
1620929680000|2021-05-13 18:14:40|3711.08|3701.08|3710.2|3700.2|3711.08|3701.08|3709.68|3699.68|31
1620929690000|2021-05-13 18:14:50|3710.21|3700.21|3711.56|3701.56|3712.07|3702.07|3710.17|3700.17|38
1620929700000|2021-05-13 18:15:00|3711.57|3701.57|3712.83|3702.83|3713.41|3703.41|3710.09|3700.09|38
1620929710000|2021-05-13 18:15:10|3712.33|3702.33|3710.42|3700.42|3712.33|3702.33|3710.35|3700.35|37
1620929720000|2021-05-13 18:15:20|3710.46|3700.46|3706.11|3696.11|3710.51|3700.51|3706.11|3696.11|37
1620929730000|2021-05-13 18:15:30|3705.85|3695.85|3703.21|3693.21|3705.85|3695.85|3702.03|3692.03|39
1620929740000|2021-05-13 18:15:40|3703.3|3693.3|3704.3|3694.3|3704.3|3694.3|3702.12|3692.12|36
1620929750000|2021-05-13 18:15:50|3704.55|3694.55|3696.98|3686.98|3705.82|3695.82|3696.74|3686.74|38
1620929760000|2021-05-13 18:16:00|3697.23|3687.23|3696.07|3686.07|3699.05|3689.05|3696.07|3686.07|39
1620929770000|2021-05-13 18:16:10|3695.91|3685.91|3693.18|3683.18|3695.91|3685.91|3691.77|3681.77|38
1620929780000|2021-05-13 18:16:20|3693.11|3683.11|3685.11|3675.11|3693.11|3683.11|3685.11|3675.11|40
1620929790000|2021-05-13 18:16:30|3685.26|3675.26|3687.15|3677.15|3687.28|3677.28|3683.31|3673.31|39
1620929800000|2021-05-13 18:16:40|3687.38|3677.38|3684.44|3674.44|3688.28|3678.28|3684.44|3674.44|40
1620929810000|2021-05-13 18:16:50|3684.38|3674.38|3685.41|3675.41|3686.64|3676.64|3684.05|3674.05|38
1620929820000|2021-05-13 18:17:00|3685.07|3675.07|3684.46|3674.46|3686.4|3676.4|3684.36|3674.36|38
1620929830000|2021-05-13 18:17:10|3684.57|3674.57|3689.29|3679.29|3689.47|3679.47|3684.57|3674.57|36
1620929840000|2021-05-13 18:17:20|3689.21|3679.21|3682.94|3672.94|3689.9|3679.9|3682.94|3672.94|39
1620929850000|2021-05-13 18:17:30|3682.88|3672.88|3679.01|3669.01|3683.46|3673.46|3679.01|3669.01|39
1620929860000|2021-05-13 18:17:40|3678.66|3668.66|3677.21|3667.21|3679.99|3669.99|3676.98|3666.98|39
1620929870000|2021-05-13 18:17:50|3677.24|3667.24|3676.79|3666.79|3678.68|3668.68|3676.32|3666.32|39
1620929880000|2021-05-13 18:18:00|3676.83|3666.83|3673.83|3663.83|3676.83|3666.83|3671.01|3661.01|37
1620929890000|2021-05-13 18:18:10|3673.8|3663.8|3673.92|3663.92|3673.93|3663.93|3668.24|3658.24|40
1620929900000|2021-05-13 18:18:20|3673.29|3663.29|3671.99|3661.99|3673.29|3663.29|3669.85|3659.85|37
1620929910000|2021-05-13 18:18:30|3672.14|3662.14|3668.68|3658.68|3672.95|3662.95|3668.68|3658.68|37
1620929920000|2021-05-13 18:18:40|3668.5|3658.5|3666.29|3656.29|3671.47|3661.47|3666.22|3656.22|40
1620929930000|2021-05-13 18:18:50|3666.36|3656.36|3663.44|3653.44|3666.96|3656.96|3662.91|3652.91|40
1620929940000|2021-05-13 18:19:00|3663.45|3653.45|3664|3654|3665.71|3655.71|3663.45|3653.45|35
1620929950000|2021-05-13 18:19:10|3663.95|3653.95|3662.63|3652.63|3664.02|3654.02|3659.85|3649.85|37
1620929960000|2021-05-13 18:19:20|3662.55|3652.55|3661.56|3651.56|3664.19|3654.19|3661.56|3651.56|40
1620929970000|2021-05-13 18:19:30|3661.55|3651.55|3661.43|3651.43|3662.04|3652.04|3659.55|3649.55|39
1620929980000|2021-05-13 18:19:40|3661.69|3651.69|3658.41|3648.41|3661.87|3651.87|3658.41|3648.41|37
1620929990000|2021-05-13 18:19:50|3658.38|3648.38|3654.99|3644.99|3658.38|3648.38|3654.99|3644.99|37
1620930000000|2021-05-13 18:20:00|3653.92|3643.92|3656.44|3646.44|3658.81|3648.81|3651.36|3641.36|40
1620930010000|2021-05-13 18:20:10|3656.82|3646.82|3656.81|3646.81|3656.82|3646.82|3653.92|3643.92|39
1620930020000|2021-05-13 18:20:20|3656.84|3646.84|3661.3|3651.3|3661.39|3651.39|3656.84|3646.84|39
1620930030000|2021-05-13 18:20:30|3661.57|3651.57|3668.39|3658.39|3668.92|3658.92|3661.57|3651.57|39
1620930040000|2021-05-13 18:20:40|3668.96|3658.96|3663.87|3653.87|3669.01|3659.01|3663.87|3653.87|38
1620930050000|2021-05-13 18:20:50|3664.13|3654.13|3662.59|3652.59|3664.13|3654.13|3660.96|3650.96|37
1620930060000|2021-05-13 18:21:00|3662.37|3652.37|3664.13|3654.13|3664.13|3654.13|3660.19|3650.19|36
1620930070000|2021-05-13 18:21:10|3664.64|3654.64|3667.37|3657.37|3668.09|3658.09|3664.5|3654.5|37
1620930080000|2021-05-13 18:21:20|3667.63|3657.63|3663.81|3653.81|3668.53|3658.53|3663.46|3653.46|40
1620930090000|2021-05-13 18:21:30|3664.06|3654.06|3667.24|3657.24|3668.97|3658.97|3664.06|3654.06|40
1620930100000|2021-05-13 18:21:40|3668.01|3658.01|3664.93|3654.93|3668.24|3658.24|3664.93|3654.93|39
1620930110000|2021-05-13 18:21:50|3664.82|3654.82|3666.33|3656.33|3668.31|3658.31|3664.82|3654.82|40
1620930120000|2021-05-13 18:22:00|3666.35|3656.35|3666.06|3656.06|3667.61|3657.61|3665.91|3655.91|38
1620930130000|2021-05-13 18:22:10|3666.3|3656.3|3666.11|3656.11|3667.59|3657.59|3666.11|3656.11|39
1620930140000|2021-05-13 18:22:20|3665.91|3655.91|3663.91|3653.91|3668.11|3658.11|3663.91|3653.91|37
1620930150000|2021-05-13 18:22:30|3663.49|3653.49|3657.83|3647.83|3663.75|3653.75|3657.83|3647.83|39
1620930160000|2021-05-13 18:22:40|3657.82|3647.82|3657.51|3647.51|3658.38|3648.38|3654.34|3644.34|38
1620930170000|2021-05-13 18:22:50|3657.63|3647.63|3652.06|3642.06|3657.63|3647.63|3652.06|3642.06|39
1620930180000|2021-05-13 18:23:00|3652.13|3642.13|3652.36|3642.36|3656.73|3646.73|3652.13|3642.13|39
1620930190000|2021-05-13 18:23:10|3652.06|3642.06|3650.34|3640.34|3653.32|3643.32|3649.21|3639.21|38
1620930200000|2021-05-13 18:23:20|3650.39|3640.39|3649.87|3639.87|3650.73|3640.73|3647.84|3637.84|40
1620930210000|2021-05-13 18:23:30|3650|3640|3650.27|3640.27|3651.05|3641.05|3649.05|3639.05|39
1620930220000|2021-05-13 18:23:40|3650.03|3640.03|3649.83|3639.83|3650.38|3640.38|3647.46|3637.46|40
1620930230000|2021-05-13 18:23:50|3649.98|3639.98|3647.5|3637.5|3650.52|3640.52|3647.5|3637.5|40
1620930240000|2021-05-13 18:24:00|3647.44|3637.44|3651.87|3641.87|3652.03|3642.03|3647.44|3637.44|37
1620930250000|2021-05-13 18:24:10|3653.32|3643.32|3648.95|3638.95|3654.53|3644.53|3648.09|3638.09|40
1620930260000|2021-05-13 18:24:20|3648.96|3638.96|3649.05|3639.05|3649.05|3639.05|3647.01|3637.01|38
1620930270000|2021-05-13 18:24:30|3649.04|3639.04|3649.18|3639.18|3649.57|3639.57|3648.48|3638.48|38
1620930280000|2021-05-13 18:24:40|3649.05|3639.05|3649.31|3639.31|3649.86|3639.86|3648.23|3638.23|35
1620930290000|2021-05-13 18:24:50|3649.27|3639.27|3649.32|3639.32|3650.79|3640.79|3649.27|3639.27|36
1620930300000|2021-05-13 18:25:00|3649.29|3639.29|3651.15|3641.15|3651.15|3641.15|3648.43|3638.43|32
1620930310000|2021-05-13 18:25:10|3651.26|3641.26|3654.67|3644.67|3654.78|3644.78|3651.01|3641.01|39
1620930320000|2021-05-13 18:25:20|3654.99|3644.99|3664.6|3654.6|3664.92|3654.92|3654.99|3644.99|37
1620930330000|2021-05-13 18:25:30|3665.31|3655.31|3667.58|3657.58|3670.81|3660.81|3665.31|3655.31|38
1620930340000|2021-05-13 18:25:40|3667.26|3657.26|3669.24|3659.24|3670.16|3660.16|3664.41|3654.41|40
1620930350000|2021-05-13 18:25:50|3669.63|3659.63|3673.89|3663.89|3674.05|3664.05|3669.25|3659.25|40
1620930360000|2021-05-13 18:26:00|3673.74|3663.74|3678.08|3668.08|3678.28|3668.28|3672.8|3662.8|40
1620930370000|2021-05-13 18:26:10|3678.34|3668.34|3685.49|3675.49|3685.49|3675.49|3678.34|3668.34|39
1620930380000|2021-05-13 18:26:20|3686.21|3676.21|3683.74|3673.74|3686.53|3676.53|3681.69|3671.69|37
1620930390000|2021-05-13 18:26:30|3683.51|3673.51|3681.74|3671.74|3683.51|3673.51|3681.35|3671.35|39
1620930400000|2021-05-13 18:26:40|3681.51|3671.51|3678.28|3668.28|3681.88|3671.88|3678.02|3668.02|37
1620930410000|2021-05-13 18:26:50|3678.42|3668.42|3678.79|3668.79|3680.06|3670.06|3677.4|3667.4|38
1620930420000|2021-05-13 18:27:00|3678.64|3668.64|3671.65|3661.65|3678.75|3668.75|3670.37|3660.37|36
1620930430000|2021-05-13 18:27:10|3671.62|3661.62|3668.85|3658.85|3673.35|3663.35|3668.75|3658.75|39
1620930440000|2021-05-13 18:27:20|3668.59|3658.59|3667.83|3657.83|3669.29|3659.29|3666.13|3656.13|40
1620930450000|2021-05-13 18:27:30|3667.54|3657.54|3670.18|3660.18|3670.18|3660.18|3667.1|3657.1|37
1620930460000|2021-05-13 18:27:40|3670.42|3660.42|3672.27|3662.27|3675.16|3665.16|3670.42|3660.42|40
1620930470000|2021-05-13 18:27:50|3672.1|3662.1|3671.09|3661.09|3672.1|3662.1|3669.75|3659.75|39
1620930480000|2021-05-13 18:28:00|3670.69|3660.69|3677.22|3667.22|3678.19|3668.19|3670.17|3660.17|40
1620930490000|2021-05-13 18:28:10|3677.69|3667.69|3682.64|3672.64|3683.52|3673.52|3677.69|3667.69|39
1620930500000|2021-05-13 18:28:20|3682.47|3672.47|3683.66|3673.66|3684.08|3674.08|3681.39|3671.39|37
1620930510000|2021-05-13 18:28:30|3684.04|3674.04|3683.35|3673.35|3684.04|3674.04|3682.44|3672.44|38
1620930520000|2021-05-13 18:28:40|3683.43|3673.43|3678.71|3668.71|3683.53|3673.53|3677.89|3667.89|39
1620930530000|2021-05-13 18:28:50|3679.02|3669.02|3679.2|3669.2|3680.02|3670.02|3678.44|3668.44|39
1620930540000|2021-05-13 18:29:00|3678.2|3668.2|3684.33|3674.33|3684.33|3674.33|3678.02|3668.02|38
1620930550000|2021-05-13 18:29:10|3684.5|3674.5|3682.3|3672.3|3684.52|3674.52|3681.71|3671.71|38
1620930560000|2021-05-13 18:29:20|3682.37|3672.37|3671.08|3661.08|3682.37|3672.37|3670.71|3660.71|39
1620930570000|2021-05-13 18:29:30|3671.16|3661.16|3670.46|3660.46|3672.99|3662.99|3669.02|3659.02|39
1620930580000|2021-05-13 18:29:40|3671.01|3661.01|3667.01|3657.01|3672.94|3662.94|3666.61|3656.61|39
1620930590000|2021-05-13 18:29:50|3667.05|3657.05|3664.55|3654.55|3668.9|3658.9|3664.52|3654.52|37
1620930600000|2021-05-13 18:30:00|3664.69|3654.69|3666.4|3656.4|3666.4|3656.4|3664.09|3654.09|37
1620930610000|2021-05-13 18:30:10|3666.81|3656.81|3677.02|3667.02|3677.06|3667.06|3666.81|3656.81|39
1620930620000|2021-05-13 18:30:20|3676.82|3666.82|3681.95|3671.95|3681.96|3671.96|3675.67|3665.67|39
1620930630000|2021-05-13 18:30:30|3683.05|3673.05|3681.37|3671.37|3685.04|3675.04|3681.15|3671.15|39
1620930640000|2021-05-13 18:30:40|3681.61|3671.61|3681.82|3671.82|3683.96|3673.96|3681.32|3671.32|39
1620930650000|2021-05-13 18:30:50|3681.9|3671.9|3677.72|3667.72|3682.07|3672.07|3677.41|3667.41|35
1620930660000|2021-05-13 18:31:00|3677.69|3667.69|3682.91|3672.91|3683.21|3673.21|3677.67|3667.67|39
1620930670000|2021-05-13 18:31:10|3682.41|3672.41|3681.36|3671.36|3682.72|3672.72|3680.18|3670.18|40
1620930680000|2021-05-13 18:31:20|3681.38|3671.38|3685.45|3675.45|3686.19|3676.19|3681.38|3671.38|39
1620930690000|2021-05-13 18:31:30|3685.93|3675.93|3680.47|3670.47|3686.45|3676.45|3680.47|3670.47|38
1620930700000|2021-05-13 18:31:40|3680.45|3670.45|3671.15|3661.15|3680.45|3670.45|3671.15|3661.15|38
1620930710000|2021-05-13 18:31:50|3670.83|3660.83|3675.59|3665.59|3675.59|3665.59|3669.94|3659.94|40
1620930720000|2021-05-13 18:32:00|3675.54|3665.54|3682.54|3672.54|3682.59|3672.59|3675.41|3665.41|39
1620930730000|2021-05-13 18:32:10|3681.57|3671.57|3677.49|3667.49|3681.84|3671.84|3677.14|3667.14|40
1620930740000|2021-05-13 18:32:20|3677.71|3667.71|3669.05|3659.05|3677.97|3667.97|3668.44|3658.44|40
1620930750000|2021-05-13 18:32:30|3669.38|3659.38|3662.4|3652.4|3669.38|3659.38|3661.93|3651.93|38
1620930760000|2021-05-13 18:32:40|3662.25|3652.25|3661.32|3651.32|3662.25|3652.25|3657.84|3647.84|39
1620930770000|2021-05-13 18:32:50|3661.53|3651.53|3660.54|3650.54|3661.53|3651.53|3659.45|3649.45|38
1620930780000|2021-05-13 18:33:00|3660.57|3650.57|3654.57|3644.57|3660.71|3650.71|3654.57|3644.57|38
1620930790000|2021-05-13 18:33:10|3654.7|3644.7|3654.63|3644.63|3656.67|3646.67|3652.99|3642.99|39
1620930800000|2021-05-13 18:33:20|3654.71|3644.71|3652.09|3642.09|3657.79|3647.79|3652.02|3642.02|39
1620930810000|2021-05-13 18:33:30|3651.99|3641.99|3646.3|3636.3|3653.08|3643.08|3645.81|3635.81|40
1620930820000|2021-05-13 18:33:40|3646.31|3636.31|3646.52|3636.52|3647.7|3637.7|3642.68|3632.68|39
1620930830000|2021-05-13 18:33:50|3646.23|3636.23|3640.87|3630.87|3646.28|3636.28|3640.87|3630.87|40
1620930840000|2021-05-13 18:34:00|3641|3631|3638.43|3628.43|3641.71|3631.71|3638.4|3628.4|40
1620930850000|2021-05-13 18:34:10|3637.77|3627.77|3641.81|3631.81|3642.41|3632.41|3637.77|3627.77|38
1620930860000|2021-05-13 18:34:20|3641.8|3631.8|3650.7|3640.7|3650.96|3640.96|3641.69|3631.69|39
1620930870000|2021-05-13 18:34:30|3650.53|3640.53|3644.21|3634.21|3650.7|3640.7|3643.89|3633.89|39
1620930880000|2021-05-13 18:34:40|3643.95|3633.95|3649.12|3639.12|3651.14|3641.14|3643.95|3633.95|39
1620930890000|2021-05-13 18:34:50|3648.98|3638.98|3644.61|3634.61|3649.06|3639.06|3644.26|3634.26|39
1620930900000|2021-05-13 18:35:00|3644.4|3634.4|3654.94|3644.94|3655|3645|3644.4|3634.4|39
1620930910000|2021-05-13 18:35:10|3654.62|3644.62|3653.52|3643.52|3654.62|3644.62|3653.03|3643.03|37
1620930920000|2021-05-13 18:35:20|3653.36|3643.36|3648.37|3638.37|3654.07|3644.07|3648.37|3638.37|37
1620930930000|2021-05-13 18:35:30|3649.03|3639.03|3642.25|3632.25|3649.55|3639.55|3642.25|3632.25|38
1620930940000|2021-05-13 18:35:40|3642.43|3632.43|3644.76|3634.76|3645.03|3635.03|3641.7|3631.7|37
1620930950000|2021-05-13 18:35:50|3645.22|3635.22|3642.78|3632.78|3645.42|3635.42|3642.78|3632.78|36
1620930960000|2021-05-13 18:36:00|3642.92|3632.92|3639.89|3629.89|3642.93|3632.93|3639.37|3629.37|38
1620930970000|2021-05-13 18:36:10|3639.86|3629.86|3630.92|3620.92|3639.86|3629.86|3630.92|3620.92|40
1620930980000|2021-05-13 18:36:20|3631.01|3621.01|3627.76|3617.76|3634.09|3624.09|3627.76|3617.76|38
1620930990000|2021-05-13 18:36:30|3627.68|3617.68|3628.89|3618.89|3629.27|3619.27|3627.09|3617.09|39
1620931000000|2021-05-13 18:36:40|3629.78|3619.78|3635.45|3625.45|3635.85|3625.85|3629.78|3619.78|38
1620931010000|2021-05-13 18:36:50|3635.5|3625.5|3635.06|3625.06|3635.5|3625.5|3631.33|3621.33|37
1620931020000|2021-05-13 18:37:00|3635.11|3625.11|3640.51|3630.51|3641.95|3631.95|3635.11|3625.11|37
1620931030000|2021-05-13 18:37:10|3640.4|3630.4|3645.8|3635.8|3646.15|3636.15|3639.95|3629.95|39
1620931040000|2021-05-13 18:37:20|3645.53|3635.53|3646.92|3636.92|3647.07|3637.07|3641.44|3631.44|40
1620931050000|2021-05-13 18:37:30|3646.98|3636.98|3640.24|3630.24|3646.98|3636.98|3640.24|3630.24|40
1620931060000|2021-05-13 18:37:40|3640.61|3630.61|3636.21|3626.21|3640.77|3630.77|3636.21|3626.21|39
1620931070000|2021-05-13 18:37:50|3636.42|3626.42|3639.69|3629.69|3640.5|3630.5|3636.42|3626.42|39
1620931080000|2021-05-13 18:38:00|3639.68|3629.68|3643.6|3633.6|3644.75|3634.75|3639.64|3629.64|39
1620931090000|2021-05-13 18:38:10|3643.65|3633.65|3639.59|3629.59|3643.65|3633.65|3638.59|3628.59|39
1620931100000|2021-05-13 18:38:20|3640.34|3630.34|3638.9|3628.9|3645.01|3635.01|3638.67|3628.67|37
1620931110000|2021-05-13 18:38:30|3639.08|3629.08|3636.62|3626.62|3639.82|3629.82|3636.62|3626.62|36
1620931120000|2021-05-13 18:38:40|3636.23|3626.23|3631.37|3621.37|3636.23|3626.23|3631.37|3621.37|34
1620931130000|2021-05-13 18:38:50|3632.07|3622.07|3624.77|3614.77|3632.5|3622.5|3624.77|3614.77|39
1620931140000|2021-05-13 18:39:00|3625.32|3615.32|3627.21|3617.21|3627.77|3617.77|3625.32|3615.32|40
1620931150000|2021-05-13 18:39:10|3627.69|3617.69|3624.41|3614.41|3627.69|3617.69|3624.41|3614.41|38
1620931160000|2021-05-13 18:39:20|3624.39|3614.39|3618.79|3608.79|3624.44|3614.44|3617.92|3607.92|40
1620931170000|2021-05-13 18:39:30|3619.94|3609.94|3621.28|3611.28|3623.2|3613.2|3619.72|3609.72|40
1620931180000|2021-05-13 18:39:40|3620.81|3610.81|3628.04|3618.04|3628.87|3618.87|3620.81|3610.81|40
1620931190000|2021-05-13 18:39:50|3628.02|3618.02|3626.17|3616.17|3628.62|3618.62|3624.82|3614.82|40
1620931200000|2021-05-13 18:40:00|3626.24|3616.24|3634.49|3624.49|3634.88|3624.88|3625.98|3615.98|38
1620931210000|2021-05-13 18:40:10|3633.6|3623.6|3640.29|3630.29|3640.59|3630.59|3630.89|3620.89|39
1620931220000|2021-05-13 18:40:20|3640.39|3630.39|3635.16|3625.16|3640.68|3630.68|3633.04|3623.04|40
1620931230000|2021-05-13 18:40:30|3635.24|3625.24|3634.7|3624.7|3637.97|3627.97|3633.58|3623.58|39
1620931240000|2021-05-13 18:40:40|3634.28|3624.28|3629.31|3619.31|3634.28|3624.28|3629.31|3619.31|39
1620931250000|2021-05-13 18:40:50|3628.63|3618.63|3625.51|3615.51|3628.83|3618.83|3622.39|3612.39|37
1620931260000|2021-05-13 18:41:00|3625.03|3615.03|3617.53|3607.53|3625.86|3615.86|3616.67|3606.67|39
1620931270000|2021-05-13 18:41:10|3617.22|3607.22|3612.22|3602.22|3617.27|3607.27|3607.85|3597.85|37
1620931280000|2021-05-13 18:41:20|3612.96|3602.96|3617.03|3607.03|3621.44|3611.44|3612.94|3602.94|40
1620931290000|2021-05-13 18:41:30|3617.45|3607.45|3611.23|3601.23|3617.75|3607.75|3611.23|3601.23|38
1620931300000|2021-05-13 18:41:40|3611.03|3601.03|3611.55|3601.55|3614.52|3604.52|3610.61|3600.61|37
1620931310000|2021-05-13 18:41:50|3611.77|3601.77|3612.8|3602.8|3614.43|3604.43|3610.53|3600.53|37
1620931320000|2021-05-13 18:42:00|3612.19|3602.19|3612.47|3602.47|3613.51|3603.51|3611.96|3601.96|38
1620931330000|2021-05-13 18:42:10|3612.61|3602.61|3608.85|3598.85|3612.61|3602.61|3608.85|3598.85|35
1620931340000|2021-05-13 18:42:20|3609.02|3599.02|3607.35|3597.35|3610.25|3600.25|3607.29|3597.29|36
1620931350000|2021-05-13 18:42:30|3607.78|3597.78|3606.1|3596.1|3608.28|3598.28|3604.83|3594.83|40
1620931360000|2021-05-13 18:42:40|3607.01|3597.01|3599.08|3589.08|3607.01|3597.01|3599.08|3589.08|39
1620931370000|2021-05-13 18:42:50|3598.75|3588.75|3599.52|3589.52|3599.75|3589.75|3595.31|3585.31|38
1620931380000|2021-05-13 18:43:00|3599.5|3589.5|3593.81|3583.81|3600.35|3590.35|3593.81|3583.81|39
1620931390000|2021-05-13 18:43:10|3593.9|3583.9|3589.44|3579.44|3594.07|3584.07|3586.62|3576.62|39
1620931400000|2021-05-13 18:43:20|3589.77|3579.77|3583.59|3573.59|3590.36|3580.36|3583.59|3573.59|39
1620931410000|2021-05-13 18:43:30|3583.81|3573.81|3587.97|3577.97|3587.97|3577.97|3583.38|3573.38|39
1620931420000|2021-05-13 18:43:40|3587.69|3577.69|3599.95|3589.95|3600.66|3590.66|3587.69|3577.69|40
1620931430000|2021-05-13 18:43:50|3599.97|3589.97|3589.9|3579.9|3600.05|3590.05|3589.9|3579.9|40
1620931440000|2021-05-13 18:44:00|3589.8|3579.8|3597.53|3587.53|3597.86|3587.86|3589.61|3579.61|38
1620931450000|2021-05-13 18:44:10|3597.52|3587.52|3596.15|3586.15|3603.45|3593.45|3596.15|3586.15|40
1620931460000|2021-05-13 18:44:20|3595.99|3585.99|3589.64|3579.64|3595.99|3585.99|3589.64|3579.64|38
1620931470000|2021-05-13 18:44:30|3589.4|3579.4|3595.23|3585.23|3595.43|3585.43|3589.4|3579.4|40
1620931480000|2021-05-13 18:44:40|3595.4|3585.4|3596.89|3586.89|3597.93|3587.93|3593.34|3583.34|39
1620931490000|2021-05-13 18:44:50|3597.59|3587.59|3597.6|3587.6|3599.54|3589.54|3595.23|3585.23|40
1620931500000|2021-05-13 18:45:00|3597.21|3587.21|3594.33|3584.33|3597.21|3587.21|3592.71|3582.71|39
1620931510000|2021-05-13 18:45:10|3594.15|3584.15|3606.02|3596.02|3606.02|3596.02|3594.15|3584.15|38
1620931520000|2021-05-13 18:45:20|3606.64|3596.64|3609.05|3599.05|3609.29|3599.29|3606.64|3596.64|40
1620931530000|2021-05-13 18:45:30|3609.3|3599.3|3611.31|3601.31|3613.94|3603.94|3609.3|3599.3|39
1620931540000|2021-05-13 18:45:40|3612.05|3602.05|3619.64|3609.64|3620.17|3610.17|3611.96|3601.96|38
1620931550000|2021-05-13 18:45:50|3619.67|3609.67|3623.14|3613.14|3626.37|3616.37|3619.67|3609.67|39
1620931560000|2021-05-13 18:46:00|3623.8|3613.8|3618.76|3608.76|3623.8|3613.8|3616.14|3606.14|40
1620931570000|2021-05-13 18:46:10|3618.34|3608.34|3607.03|3597.03|3618.34|3608.34|3605.57|3595.57|39
1620931580000|2021-05-13 18:46:20|3607.94|3597.94|3611.7|3601.7|3611.7|3601.7|3606.05|3596.05|39
1620931590000|2021-05-13 18:46:30|3612.2|3602.2|3613.22|3603.22|3616.59|3606.59|3611.55|3601.55|39
1620931600000|2021-05-13 18:46:40|3612.21|3602.21|3611.8|3601.8|3612.42|3602.42|3606.44|3596.44|39
1620931610000|2021-05-13 18:46:50|3610.29|3600.29|3616.52|3606.52|3617.24|3607.24|3610.27|3600.27|39
1620931620000|2021-05-13 18:47:00|3616.46|3606.46|3627.81|3617.81|3627.97|3617.97|3616.46|3606.46|38
1620931630000|2021-05-13 18:47:10|3627.5|3617.5|3634.02|3624.02|3635.92|3625.92|3627.5|3617.5|40
1620931640000|2021-05-13 18:47:20|3632.84|3622.84|3642.29|3632.29|3642.44|3632.44|3632.56|3622.56|40
1620931650000|2021-05-13 18:47:30|3642.4|3632.4|3639.36|3629.36|3645.47|3635.47|3639.36|3629.36|38
1620931660000|2021-05-13 18:47:40|3639.08|3629.08|3637.6|3627.6|3639.08|3629.08|3636.8|3626.8|38
1620931670000|2021-05-13 18:47:50|3637.65|3627.65|3636.61|3626.61|3637.82|3627.82|3635.86|3625.86|38
1620931680000|2021-05-13 18:48:00|3636.68|3626.68|3643.43|3633.43|3643.77|3633.77|3636.63|3626.63|36
1620931690000|2021-05-13 18:48:10|3643.22|3633.22|3642.48|3632.48|3643.3|3633.3|3641.04|3631.04|40
1620931700000|2021-05-13 18:48:20|3642.82|3632.82|3636.86|3626.86|3643.85|3633.85|3636.85|3626.85|38
1620931710000|2021-05-13 18:48:30|3637.02|3627.02|3638.84|3628.84|3639.83|3629.83|3636.24|3626.24|40
1620931720000|2021-05-13 18:48:40|3639.14|3629.14|3638.6|3628.6|3639.41|3629.41|3637.31|3627.31|38
1620931730000|2021-05-13 18:48:50|3638.79|3628.79|3635.66|3625.66|3639.94|3629.94|3633.52|3623.52|39
1620931740000|2021-05-13 18:49:00|3636.41|3626.41|3638.83|3628.83|3638.83|3628.83|3636.41|3626.41|39
1620931750000|2021-05-13 18:49:10|3638.63|3628.63|3639.48|3629.48|3642.09|3632.09|3638.11|3628.11|35
1620931760000|2021-05-13 18:49:20|3639.57|3629.57|3639.11|3629.11|3641.15|3631.15|3639.09|3629.09|40
1620931770000|2021-05-13 18:49:30|3639.23|3629.23|3639.9|3629.9|3640.67|3630.67|3638.42|3628.42|38
1620931780000|2021-05-13 18:49:40|3639.93|3629.93|3632.72|3622.72|3639.93|3629.93|3632.7|3622.7|40
1620931790000|2021-05-13 18:49:50|3632.85|3622.85|3637.34|3627.34|3637.34|3627.34|3628.88|3618.88|40
1620931800000|2021-05-13 18:50:00|3637.29|3627.29|3634.23|3624.23|3640.8|3630.8|3633.1|3623.1|40
1620931810000|2021-05-13 18:50:10|3634.87|3624.87|3627.92|3617.92|3635.57|3625.57|3627.92|3617.92|40
1620931820000|2021-05-13 18:50:20|3627.95|3617.95|3623.24|3613.24|3628.61|3618.61|3622.19|3612.19|40
1620931830000|2021-05-13 18:50:30|3623.84|3613.84|3626.52|3616.52|3630.17|3620.17|3623.84|3613.84|40
1620931840000|2021-05-13 18:50:40|3626.97|3616.97|3625.92|3615.92|3629.8|3619.8|3625.72|3615.72|39
1620931850000|2021-05-13 18:50:50|3625.84|3615.84|3623.36|3613.36|3626.78|3616.78|3622.43|3612.43|37
1620931860000|2021-05-13 18:51:00|3624.13|3614.13|3631.26|3621.26|3631.59|3621.59|3623.83|3613.83|36
1620931870000|2021-05-13 18:51:10|3631.19|3621.19|3637.12|3627.12|3638.04|3628.04|3631.19|3621.19|39
1620931880000|2021-05-13 18:51:20|3636.51|3626.51|3636.95|3626.95|3639.17|3629.17|3635|3625|39
1620931890000|2021-05-13 18:51:30|3637.66|3627.66|3637.5|3627.5|3639.88|3629.88|3636.53|3626.53|38
1620931900000|2021-05-13 18:51:40|3637.21|3627.21|3636.91|3626.91|3637.39|3627.39|3634.06|3624.06|38
1620931910000|2021-05-13 18:51:50|3637.47|3627.47|3638.66|3628.66|3640.94|3630.94|3636.87|3626.87|40
1620931920000|2021-05-13 18:52:00|3638.96|3628.96|3647.93|3637.93|3647.93|3637.93|3638.86|3628.86|38
1620931930000|2021-05-13 18:52:10|3647.97|3637.97|3642.2|3632.2|3648.66|3638.66|3642.2|3632.2|36
1620931940000|2021-05-13 18:52:20|3642.58|3632.58|3640.9|3630.9|3643.08|3633.08|3639.24|3629.24|37
1620931950000|2021-05-13 18:52:30|3642.07|3632.07|3634.71|3624.71|3642.37|3632.37|3634.71|3624.71|39
1620931960000|2021-05-13 18:52:40|3634.69|3624.69|3629.45|3619.45|3634.69|3624.69|3629.45|3619.45|40
1620931970000|2021-05-13 18:52:50|3629.6|3619.6|3628.56|3618.56|3630.74|3620.74|3627.45|3617.45|40
1620931980000|2021-05-13 18:53:00|3628.25|3618.25|3616.48|3606.48|3628.73|3618.73|3616.15|3606.15|40
1620931990000|2021-05-13 18:53:10|3616.96|3606.96|3623.15|3613.15|3623.15|3613.15|3616.95|3606.95|40
1620932000000|2021-05-13 18:53:20|3624.21|3614.21|3620.77|3610.77|3627.51|3617.51|3620.64|3610.64|40
1620932010000|2021-05-13 18:53:30|3621.07|3611.07|3618.49|3608.49|3621.94|3611.94|3617.81|3607.81|40
1620932020000|2021-05-13 18:53:40|3618.31|3608.31|3617.47|3607.47|3619.16|3609.16|3617.22|3607.22|40
1620932030000|2021-05-13 18:53:50|3617.44|3607.44|3618.8|3608.8|3619.19|3609.19|3616.72|3606.72|37
1620932040000|2021-05-13 18:54:00|3619.04|3609.04|3610.22|3600.22|3619.04|3609.04|3610.22|3600.22|39
1620932050000|2021-05-13 18:54:10|3609.67|3599.67|3608.71|3598.71|3609.67|3599.67|3606.69|3596.69|40
1620932060000|2021-05-13 18:54:20|3608.99|3598.99|3594.43|3584.43|3608.99|3598.99|3594.43|3584.43|38
1620932070000|2021-05-13 18:54:30|3594.67|3584.67|3599.16|3589.16|3599.39|3589.39|3594.3|3584.3|39
1620932080000|2021-05-13 18:54:40|3598.55|3588.55|3597.44|3587.44|3598.55|3588.55|3594.76|3584.76|39
1620932090000|2021-05-13 18:54:50|3597.76|3587.76|3598.53|3588.53|3598.77|3588.77|3594.39|3584.39|40
1620932100000|2021-05-13 18:55:00|3598.85|3588.85|3606.53|3596.53|3606.53|3596.53|3598.84|3588.84|40
1620932110000|2021-05-13 18:55:10|3607.33|3597.33|3601.65|3591.65|3609.44|3599.44|3601.65|3591.65|38
1620932120000|2021-05-13 18:55:20|3602.22|3592.22|3601.37|3591.37|3603.56|3593.56|3599.83|3589.83|40
1620932130000|2021-05-13 18:55:30|3601.33|3591.33|3598.69|3588.69|3602.03|3592.03|3597.86|3587.86|39
1620932140000|2021-05-13 18:55:40|3598.76|3588.76|3597.37|3587.37|3600.84|3590.84|3597.37|3587.37|38
1620932150000|2021-05-13 18:55:50|3597.43|3587.43|3593.32|3583.32|3597.58|3587.58|3590.9|3580.9|40
1620932160000|2021-05-13 18:56:00|3593.75|3583.75|3598.79|3588.79|3598.83|3588.83|3593.53|3583.53|40
1620932170000|2021-05-13 18:56:10|3598.74|3588.74|3594.74|3584.74|3599.59|3589.59|3594.74|3584.74|40
1620932180000|2021-05-13 18:56:20|3594.2|3584.2|3595.77|3585.77|3595.77|3585.77|3593.39|3583.39|38
1620932190000|2021-05-13 18:56:30|3596.23|3586.23|3594.09|3584.09|3598.06|3588.06|3593.98|3583.98|37
1620932200000|2021-05-13 18:56:40|3594.31|3584.31|3594.58|3584.58|3595.01|3585.01|3591.55|3581.55|38
1620932210000|2021-05-13 18:56:50|3594.72|3584.72|3594.62|3584.62|3595.32|3585.32|3593.73|3583.73|36
1620932220000|2021-05-13 18:57:00|3594.87|3584.87|3605.78|3595.78|3605.94|3595.94|3594.82|3584.82|40
1620932230000|2021-05-13 18:57:10|3606.81|3596.81|3607.14|3597.14|3613.59|3603.59|3606.81|3596.81|40
1620932240000|2021-05-13 18:57:20|3606.94|3596.94|3604.53|3594.53|3610.07|3600.07|3604.45|3594.45|40
1620932250000|2021-05-13 18:57:30|3604.21|3594.21|3599.37|3589.37|3604.71|3594.71|3598.96|3588.96|39
1620932260000|2021-05-13 18:57:40|3599.6|3589.6|3603.22|3593.22|3603.22|3593.22|3599.6|3589.6|40
1620932270000|2021-05-13 18:57:50|3603.04|3593.04|3602.92|3592.92|3605.86|3595.86|3601.52|3591.52|40
1620932280000|2021-05-13 18:58:00|3602.25|3592.25|3605.31|3595.31|3605.31|3595.31|3601.22|3591.22|38
1620932290000|2021-05-13 18:58:10|3606.67|3596.67|3602.38|3592.38|3607.86|3597.86|3601.66|3591.66|39
1620932300000|2021-05-13 18:58:20|3602.41|3592.41|3607.1|3597.1|3607.1|3597.1|3601.4|3591.4|39
1620932310000|2021-05-13 18:58:30|3606.83|3596.83|3608.35|3598.35|3610.09|3600.09|3606.38|3596.38|38
1620932320000|2021-05-13 18:58:40|3607.48|3597.48|3606.97|3596.97|3609.47|3599.47|3605.69|3595.69|39
1620932330000|2021-05-13 18:58:50|3606.76|3596.76|3604.47|3594.47|3608.78|3598.78|3604.46|3594.46|37
1620932340000|2021-05-13 18:59:00|3604.91|3594.91|3600.07|3590.07|3605.68|3595.68|3599.66|3589.66|38
1620932350000|2021-05-13 18:59:10|3599.63|3589.63|3597.32|3587.32|3602.38|3592.38|3596.92|3586.92|40
1620932360000|2021-05-13 18:59:20|3597.77|3587.77|3597.32|3587.32|3598.91|3588.91|3596.6|3586.6|37
1620932370000|2021-05-13 18:59:30|3596.43|3586.43|3595.63|3585.63|3598.05|3588.05|3592.6|3582.6|36
1620932380000|2021-05-13 18:59:40|3595.69|3585.69|3591.25|3581.25|3595.98|3585.98|3591.25|3581.25|39
1620932390000|2021-05-13 18:59:50|3590.6|3580.6|3590.02|3580.02|3592.29|3582.29|3589.87|3579.87|38
1620932400000|2021-05-13 19:00:00|3590.09|3580.09|3597.29|3587.29|3597.33|3587.33|3590.09|3580.09|39
1620932410000|2021-05-13 19:00:10|3598.14|3588.14|3598.12|3588.12|3601.69|3591.69|3596.84|3586.84|40
1620932420000|2021-05-13 19:00:20|3598.69|3588.69|3605.84|3595.84|3607.29|3597.29|3598.69|3588.69|40
1620932430000|2021-05-13 19:00:30|3604.74|3594.74|3603.98|3593.98|3604.74|3594.74|3600.91|3590.91|38
1620932440000|2021-05-13 19:00:40|3605.27|3595.27|3604.39|3594.39|3606.08|3596.08|3603.34|3593.34|38
1620932450000|2021-05-13 19:00:50|3604.33|3594.33|3607.48|3597.48|3607.67|3597.67|3603.87|3593.87|38
1620932460000|2021-05-13 19:01:00|3607.92|3597.92|3618.76|3608.76|3621.28|3611.28|3607.92|3597.92|40
1620932470000|2021-05-13 19:01:10|3619.34|3609.34|3628.4|3618.4|3629.18|3619.18|3619.34|3609.34|40
1620932480000|2021-05-13 19:01:20|3628.03|3618.03|3639.05|3629.05|3639.22|3629.22|3627.84|3617.84|39
1620932490000|2021-05-13 19:01:30|3638.22|3628.22|3639.63|3629.63|3640.29|3630.29|3636.73|3626.73|40
1620932500000|2021-05-13 19:01:40|3639.79|3629.79|3637|3627|3643.86|3633.86|3636.8|3626.8|37
1620932510000|2021-05-13 19:01:50|3637.67|3627.67|3633.61|3623.61|3638.05|3628.05|3633.37|3623.37|34
1620932520000|2021-05-13 19:02:00|3633.29|3623.29|3637.19|3627.19|3640.4|3630.4|3633.29|3623.29|38
1620932530000|2021-05-13 19:02:10|3636.43|3626.43|3633.86|3623.86|3638.85|3628.85|3633.86|3623.86|36
1620932540000|2021-05-13 19:02:20|3633.76|3623.76|3635.47|3625.47|3635.53|3625.53|3632.74|3622.74|38
1620932550000|2021-05-13 19:02:30|3636.26|3626.26|3635.28|3625.28|3637.98|3627.98|3634.41|3624.41|36
1620932560000|2021-05-13 19:02:40|3635.37|3625.37|3629.04|3619.04|3635.93|3625.93|3629.04|3619.04|37
1620932570000|2021-05-13 19:02:50|3628.91|3618.91|3628.84|3618.84|3629.38|3619.38|3627.9|3617.9|38
1620932580000|2021-05-13 19:03:00|3629.22|3619.22|3625.63|3615.63|3630.95|3620.95|3625.63|3615.63|37
1620932590000|2021-05-13 19:03:10|3624.61|3614.61|3626.45|3616.45|3626.65|3616.65|3623.01|3613.01|37
1620932600000|2021-05-13 19:03:20|3626.43|3616.43|3623.64|3613.64|3627.85|3617.85|3622.96|3612.96|40
1620932610000|2021-05-13 19:03:30|3623.91|3613.91|3621.49|3611.49|3623.91|3613.91|3620.5|3610.5|38
1620932620000|2021-05-13 19:03:40|3621.32|3611.32|3612.82|3602.82|3621.32|3611.32|3612.44|3602.44|39
1620932630000|2021-05-13 19:03:50|3612.76|3602.76|3609.38|3599.38|3612.76|3602.76|3608.42|3598.42|38
1620932640000|2021-05-13 19:04:00|3609.99|3599.99|3606.39|3596.39|3610.97|3600.97|3604.56|3594.56|40
1620932650000|2021-05-13 19:04:10|3606.54|3596.54|3604.54|3594.54|3607.8|3597.8|3603.62|3593.62|38
1620932660000|2021-05-13 19:04:20|3604.66|3594.66|3600.6|3590.6|3605.44|3595.44|3600.6|3590.6|40
1620932670000|2021-05-13 19:04:30|3600.48|3590.48|3602.03|3592.03|3605.02|3595.02|3599.8|3589.8|38
1620932680000|2021-05-13 19:04:40|3601.78|3591.78|3600.61|3590.61|3601.78|3591.78|3598.66|3588.66|38
1620932690000|2021-05-13 19:04:50|3600.46|3590.46|3598.91|3588.91|3602.66|3592.66|3598.91|3588.91|34
1620932700000|2021-05-13 19:05:00|3600.38|3590.38|3597.78|3587.78|3600.38|3590.38|3596.84|3586.84|37
1620932710000|2021-05-13 19:05:10|3598.64|3588.64|3599.84|3589.84|3602.8|3592.8|3598.33|3588.33|38
1620932720000|2021-05-13 19:05:20|3599.56|3589.56|3611.23|3601.23|3611.23|3601.23|3599.42|3589.42|40
1620932730000|2021-05-13 19:05:30|3611.25|3601.25|3608.24|3598.24|3613.12|3603.12|3607.12|3597.12|40
1620932740000|2021-05-13 19:05:40|3608.45|3598.45|3616.78|3606.78|3617.15|3607.15|3608.45|3598.45|40
1620932750000|2021-05-13 19:05:50|3617.18|3607.18|3606.63|3596.63|3617.18|3607.18|3606.63|3596.63|40
1620932760000|2021-05-13 19:06:00|3606.51|3596.51|3607.76|3597.76|3608.31|3598.31|3604.39|3594.39|40
1620932770000|2021-05-13 19:06:10|3607.68|3597.68|3613.28|3603.28|3615.44|3605.44|3607.68|3597.68|38
1620932780000|2021-05-13 19:06:20|3612.51|3602.51|3614.1|3604.1|3616.48|3606.48|3611.52|3601.52|38
1620932790000|2021-05-13 19:06:30|3614.39|3604.39|3619.47|3609.47|3619.47|3609.47|3614.06|3604.06|36
1620932800000|2021-05-13 19:06:40|3619.66|3609.66|3616.85|3606.85|3620.64|3610.64|3616.35|3606.35|33
1620932810000|2021-05-13 19:06:50|3616.49|3606.49|3610.64|3600.64|3616.49|3606.49|3610.64|3600.64|39
1620932820000|2021-05-13 19:07:00|3610.53|3600.53|3613.06|3603.06|3613.06|3603.06|3610.05|3600.05|35
1620932830000|2021-05-13 19:07:10|3613.86|3603.86|3614.42|3604.42|3617.17|3607.17|3613.86|3603.86|39
1620932840000|2021-05-13 19:07:20|3614.46|3604.46|3613.15|3603.15|3615.45|3605.45|3613.12|3603.12|40
1620932850000|2021-05-13 19:07:30|3613.73|3603.73|3626.38|3616.38|3626.76|3616.76|3613.73|3603.73|40
1620932860000|2021-05-13 19:07:40|3626.35|3616.35|3637.57|3627.57|3638.54|3628.54|3624.13|3614.13|40
1620932870000|2021-05-13 19:07:50|3638.12|3628.12|3645.32|3635.32|3645.32|3635.32|3636.37|3626.37|39
1620932880000|2021-05-13 19:08:00|3645.29|3635.29|3639.84|3629.84|3647.4|3637.4|3639.71|3629.71|39
1620932890000|2021-05-13 19:08:10|3640.06|3630.06|3639.02|3629.02|3640.84|3630.84|3636.07|3626.07|40
1620932900000|2021-05-13 19:08:20|3638.91|3628.91|3640.94|3630.94|3641.08|3631.08|3638.7|3628.7|38
1620932910000|2021-05-13 19:08:30|3641.45|3631.45|3635.55|3625.55|3641.76|3631.76|3635.55|3625.55|40
1620932920000|2021-05-13 19:08:40|3634.46|3624.46|3632.8|3622.8|3634.59|3624.59|3630.28|3620.28|40
1620932930000|2021-05-13 19:08:50|3632.92|3622.92|3637.16|3627.16|3638.51|3628.51|3631.22|3621.22|40
1620932940000|2021-05-13 19:09:00|3636.38|3626.38|3635.3|3625.3|3636.38|3626.38|3632.16|3622.16|38
1620932950000|2021-05-13 19:09:10|3635|3625|3639.87|3629.87|3641.66|3631.66|3634.47|3624.47|39
1620932960000|2021-05-13 19:09:20|3639.79|3629.79|3649.11|3639.11|3649.54|3639.54|3639.57|3629.57|39
1620932970000|2021-05-13 19:09:30|3648.77|3638.77|3642.33|3632.33|3648.78|3638.78|3641.48|3631.48|37
1620932980000|2021-05-13 19:09:40|3642.25|3632.25|3642.17|3632.17|3644.86|3634.86|3642.04|3632.04|38
1620932990000|2021-05-13 19:09:50|3642.57|3632.57|3641.35|3631.35|3642.57|3632.57|3640.37|3630.37|39
1620933000000|2021-05-13 19:10:00|3641.61|3631.61|3640.91|3630.91|3641.73|3631.73|3637.98|3627.98|39
1620933010000|2021-05-13 19:10:10|3640.97|3630.97|3640.99|3630.99|3641.52|3631.52|3639.51|3629.51|38
1620933020000|2021-05-13 19:10:20|3641.01|3631.01|3629.7|3619.7|3641.01|3631.01|3629.7|3619.7|38
1620933030000|2021-05-13 19:10:30|3629.53|3619.53|3629.68|3619.68|3634.2|3624.2|3629.28|3619.28|38
1620933040000|2021-05-13 19:10:40|3628.94|3618.94|3628.07|3618.07|3630.04|3620.04|3625.37|3615.37|39
1620933050000|2021-05-13 19:10:50|3626.73|3616.73|3624.73|3614.73|3626.73|3616.73|3623.72|3613.72|39
1620933060000|2021-05-13 19:11:00|3624.69|3614.69|3633.76|3623.76|3633.76|3623.76|3624.31|3614.31|38
1620933070000|2021-05-13 19:11:10|3634.4|3624.4|3637.94|3627.94|3638.72|3628.72|3634.4|3624.4|39
1620933080000|2021-05-13 19:11:20|3638.2|3628.2|3630.79|3620.79|3638.2|3628.2|3630.79|3620.79|38
1620933090000|2021-05-13 19:11:30|3630.01|3620.01|3631.36|3621.36|3631.92|3621.92|3627.02|3617.02|40
1620933100000|2021-05-13 19:11:40|3631.13|3621.13|3631.2|3621.2|3631.2|3621.2|3628.7|3618.7|38
1620933110000|2021-05-13 19:11:50|3630.97|3620.97|3634.08|3624.08|3634.21|3624.21|3629.3|3619.3|38
1620933120000|2021-05-13 19:12:00|3633.61|3623.61|3642.52|3632.52|3642.53|3632.53|3633.38|3623.38|40
1620933130000|2021-05-13 19:12:10|3642.81|3632.81|3651.15|3641.15|3651.15|3641.15|3641.91|3631.91|38
1620933140000|2021-05-13 19:12:20|3652.37|3642.37|3647.05|3637.05|3652.5|3642.5|3646.52|3636.52|39
1620933150000|2021-05-13 19:12:30|3647.67|3637.67|3643.95|3633.95|3647.77|3637.77|3643.81|3633.81|38
1620933160000|2021-05-13 19:12:40|3644.31|3634.31|3652.02|3642.02|3652.22|3642.22|3644.31|3634.31|39
1620933170000|2021-05-13 19:12:50|3652.18|3642.18|3651.27|3641.27|3652.79|3642.79|3651.27|3641.27|39
1620933180000|2021-05-13 19:13:00|3650.6|3640.6|3652.66|3642.66|3652.66|3642.66|3649.23|3639.23|40
1620933190000|2021-05-13 19:13:10|3652.64|3642.64|3654.09|3644.09|3654.09|3644.09|3649.94|3639.94|40
1620933200000|2021-05-13 19:13:20|3654.01|3644.01|3651.8|3641.8|3654.01|3644.01|3651.67|3641.67|38
1620933210000|2021-05-13 19:13:30|3651.6|3641.6|3651.43|3641.43|3653.26|3643.26|3651.43|3641.43|37
1620933220000|2021-05-13 19:13:40|3651.49|3641.49|3653.59|3643.59|3654.12|3644.12|3651.49|3641.49|33
1620933230000|2021-05-13 19:13:50|3653.68|3643.68|3647.64|3637.64|3653.88|3643.88|3647.64|3637.64|37
1620933240000|2021-05-13 19:14:00|3647.37|3637.37|3653.95|3643.95|3653.95|3643.95|3647.28|3637.28|40
1620933250000|2021-05-13 19:14:10|3654.25|3644.25|3651.12|3641.12|3654.61|3644.61|3651.12|3641.12|33
1620933260000|2021-05-13 19:14:20|3650.83|3640.83|3653.2|3643.2|3653.39|3643.39|3650.41|3640.41|34
1620933270000|2021-05-13 19:14:30|3653.46|3643.46|3667.8|3657.8|3667.97|3657.97|3653.46|3643.46|37
1620933280000|2021-05-13 19:14:40|3666.99|3656.99|3671.6|3661.6|3671.6|3661.6|3663.87|3653.87|39
1620933290000|2021-05-13 19:14:50|3671.65|3661.65|3674.94|3664.94|3675.03|3665.03|3671.65|3661.65|38
1620933300000|2021-05-13 19:15:00|3674.35|3664.35|3670.23|3660.23|3676.24|3666.24|3669.73|3659.73|40
1620933310000|2021-05-13 19:15:10|3669.59|3659.59|3668.6|3658.6|3669.89|3659.89|3667.92|3657.92|38
1620933320000|2021-05-13 19:15:20|3668.56|3658.56|3666.08|3656.08|3669.23|3659.23|3665.58|3655.58|39
1620933330000|2021-05-13 19:15:30|3665.72|3655.72|3675.16|3665.16|3675.17|3665.17|3665.01|3655.01|37
1620933340000|2021-05-13 19:15:40|3674.78|3664.78|3668|3658|3675.15|3665.15|3666.85|3656.85|39
1620933350000|2021-05-13 19:15:50|3668.19|3658.19|3665.92|3655.92|3669.05|3659.05|3665.53|3655.53|39
1620933360000|2021-05-13 19:16:00|3666.22|3656.22|3670.64|3660.64|3671.16|3661.16|3666.08|3656.08|38
1620933370000|2021-05-13 19:16:10|3670.84|3660.84|3671.9|3661.9|3672.84|3662.84|3670.47|3660.47|38
1620933380000|2021-05-13 19:16:20|3671.15|3661.15|3671.53|3661.53|3671.56|3661.56|3668.24|3658.24|39
1620933390000|2021-05-13 19:16:30|3672.13|3662.13|3672.23|3662.23|3676.25|3666.25|3672.13|3662.13|39
1620933400000|2021-05-13 19:16:40|3671.87|3661.87|3669.74|3659.74|3672.37|3662.37|3669.47|3659.47|39
1620933410000|2021-05-13 19:16:50|3669.89|3659.89|3675.13|3665.13|3676.25|3666.25|3669.52|3659.52|38
1620933420000|2021-05-13 19:17:00|3675.07|3665.07|3675.81|3665.81|3676.1|3666.1|3674.68|3664.68|38
1620933430000|2021-05-13 19:17:10|3675.39|3665.39|3676.99|3666.99|3677.05|3667.05|3674.6|3664.6|38
1620933440000|2021-05-13 19:17:20|3677.23|3667.23|3679.7|3669.7|3682.42|3672.42|3677.23|3667.23|39
1620933450000|2021-05-13 19:17:30|3679.81|3669.81|3682.31|3672.31|3682.31|3672.31|3677.41|3667.41|38
1620933460000|2021-05-13 19:17:40|3683.46|3673.46|3682.19|3672.19|3685.72|3675.72|3680.99|3670.99|39
1620933470000|2021-05-13 19:17:50|3682.92|3672.92|3681.91|3671.91|3684.63|3674.63|3681.91|3671.91|39
1620933480000|2021-05-13 19:18:00|3681.47|3671.47|3685.22|3675.22|3685.22|3675.22|3681.08|3671.08|39
1620933490000|2021-05-13 19:18:10|3685.39|3675.39|3682.99|3672.99|3685.55|3675.55|3682.99|3672.99|34
1620933500000|2021-05-13 19:18:20|3683.05|3673.05|3679.68|3669.68|3683.23|3673.23|3679.68|3669.68|35
1620933510000|2021-05-13 19:18:30|3679.76|3669.76|3675.18|3665.18|3679.9|3669.9|3675.18|3665.18|35
1620933520000|2021-05-13 19:18:40|3675.23|3665.23|3675.4|3665.4|3677.74|3667.74|3675.23|3665.23|35
1620933530000|2021-05-13 19:18:50|3674.87|3664.87|3674.22|3664.22|3675.58|3665.58|3673.39|3663.39|33
1620933540000|2021-05-13 19:19:00|3674.18|3664.18|3672.28|3662.28|3674.89|3664.89|3671.93|3661.93|39
1620933550000|2021-05-13 19:19:10|3672.31|3662.31|3672.79|3662.79|3673.81|3663.81|3671.01|3661.01|36
1620933560000|2021-05-13 19:19:20|3672.61|3662.61|3666|3656|3674.07|3664.07|3665.99|3655.99|38
1620933570000|2021-05-13 19:19:30|3665.96|3655.96|3670.25|3660.25|3670.25|3660.25|3665.04|3655.04|37
1620933580000|2021-05-13 19:19:40|3670.19|3660.19|3665.61|3655.61|3670.59|3660.59|3665.6|3655.6|38
1620933590000|2021-05-13 19:19:50|3665.78|3655.78|3668.84|3658.84|3668.84|3658.84|3665.15|3655.15|37
1620933600000|2021-05-13 19:20:00|3669.35|3659.35|3665.15|3655.15|3669.6|3659.6|3664.77|3654.77|40
1620933610000|2021-05-13 19:20:10|3665.1|3655.1|3661.34|3651.34|3665.1|3655.1|3660.24|3650.24|35
1620933620000|2021-05-13 19:20:20|3661.07|3651.07|3661.21|3651.21|3663.25|3653.25|3659.2|3649.2|36
1620933630000|2021-05-13 19:20:30|3661|3651|3660.24|3650.24|3661.37|3651.37|3659|3649|39
1620933640000|2021-05-13 19:20:40|3659.29|3649.29|3657.82|3647.82|3660.54|3650.54|3655.89|3645.89|38
1620933650000|2021-05-13 19:20:50|3657.61|3647.61|3657.04|3647.04|3658.93|3648.93|3654.72|3644.72|39
1620933660000|2021-05-13 19:21:00|3656.84|3646.84|3653.26|3643.26|3656.96|3646.96|3653.07|3643.07|40
1620933670000|2021-05-13 19:21:10|3653.24|3643.24|3649.08|3639.08|3653.24|3643.24|3649.08|3639.08|36
1620933680000|2021-05-13 19:21:20|3649.04|3639.04|3650.99|3640.99|3651.51|3641.51|3648.37|3638.37|37
1620933690000|2021-05-13 19:21:30|3650.74|3640.74|3650.81|3640.81|3650.81|3640.81|3648.59|3638.59|35
1620933700000|2021-05-13 19:21:40|3650.48|3640.48|3645.24|3635.24|3650.48|3640.48|3645.24|3635.24|36
1620933710000|2021-05-13 19:21:50|3645.21|3635.21|3645.23|3635.23|3647.12|3637.12|3645|3635|38
1620933720000|2021-05-13 19:22:00|3645.26|3635.26|3640.39|3630.39|3646.23|3636.23|3639.96|3629.96|36
1620933730000|2021-05-13 19:22:10|3640.48|3630.48|3640.48|3630.48|3644.74|3634.74|3640.48|3630.48|39
1620933740000|2021-05-13 19:22:20|3640.4|3630.4|3642.86|3632.86|3643.89|3633.89|3640.28|3630.28|34
1620933750000|2021-05-13 19:22:30|3642.78|3632.78|3648.11|3638.11|3648.11|3638.11|3642.55|3632.55|33
1620933760000|2021-05-13 19:22:40|3647.87|3637.87|3651.25|3641.25|3652.97|3642.97|3647.87|3637.87|38
1620933770000|2021-05-13 19:22:50|3650.38|3640.38|3662.15|3652.15|3662.15|3652.15|3649.35|3639.35|40
1620933780000|2021-05-13 19:23:00|3662.84|3652.84|3667.63|3657.63|3667.63|3657.63|3662.31|3652.31|40
1620933790000|2021-05-13 19:23:10|3668.12|3658.12|3675.3|3665.3|3675.3|3665.3|3668.12|3658.12|40
1620933800000|2021-05-13 19:23:20|3678.01|3668.01|3679.92|3669.92|3681.34|3671.34|3674.76|3664.76|39
1620933810000|2021-05-13 19:23:30|3679.74|3669.74|3680.49|3670.49|3680.49|3670.49|3676.63|3666.63|39
1620933820000|2021-05-13 19:23:40|3680.6|3670.6|3682.49|3672.49|3682.6|3672.6|3680.6|3670.6|35
1620933830000|2021-05-13 19:23:50|3683|3673|3681.11|3671.11|3683.28|3673.28|3679.05|3669.05|35
1620933840000|2021-05-13 19:24:00|3681.23|3671.23|3686.92|3676.92|3687.62|3677.62|3681.23|3671.23|40
1620933850000|2021-05-13 19:24:10|3686.87|3676.87|3691.34|3681.34|3691.48|3681.48|3686.82|3676.82|38
1620933860000|2021-05-13 19:24:20|3691.7|3681.7|3683.64|3673.64|3692.01|3682.01|3683.64|3673.64|40
1620933870000|2021-05-13 19:24:30|3683.66|3673.66|3678.32|3668.32|3683.91|3673.91|3678.32|3668.32|38
1620933880000|2021-05-13 19:24:40|3678.2|3668.2|3675.27|3665.27|3678.2|3668.2|3673.3|3663.3|40
1620933890000|2021-05-13 19:24:50|3675.43|3665.43|3677.12|3667.12|3678.23|3668.23|3673.93|3663.93|38
1620933900000|2021-05-13 19:25:00|3676.93|3666.93|3670.62|3660.62|3677.42|3667.42|3670.47|3660.47|36
1620933910000|2021-05-13 19:25:10|3671.23|3661.23|3671.94|3661.94|3674.59|3664.59|3670.98|3660.98|38
1620933920000|2021-05-13 19:25:20|3672.18|3662.18|3669.51|3659.51|3672.33|3662.33|3669.51|3659.51|40
1620933930000|2021-05-13 19:25:30|3668.26|3658.26|3673.18|3663.18|3673.51|3663.51|3665.77|3655.77|39
1620933940000|2021-05-13 19:25:40|3673.08|3663.08|3671.11|3661.11|3676|3666|3671.11|3661.11|37
1620933950000|2021-05-13 19:25:50|3670.84|3660.84|3674.77|3664.77|3674.78|3664.78|3666.1|3656.1|38
1620933960000|2021-05-13 19:26:00|3674.64|3664.64|3671.04|3661.04|3674.64|3664.64|3669.81|3659.81|40
1620933970000|2021-05-13 19:26:10|3671.09|3661.09|3669.79|3659.79|3672.33|3662.33|3668.61|3658.61|39
1620933980000|2021-05-13 19:26:20|3669.91|3659.91|3668.25|3658.25|3670.51|3660.51|3667.79|3657.79|38
1620933990000|2021-05-13 19:26:30|3668.28|3658.28|3668.77|3658.77|3669.35|3659.35|3666.64|3656.64|38
1620934000000|2021-05-13 19:26:40|3669.17|3659.17|3669.63|3659.63|3670.49|3660.49|3668.86|3658.86|36
1620934010000|2021-05-13 19:26:50|3669.29|3659.29|3668.56|3658.56|3669.37|3659.37|3666.68|3656.68|40
1620934020000|2021-05-13 19:27:00|3667.19|3657.19|3678.89|3668.89|3678.89|3668.89|3667.19|3657.19|38
1620934030000|2021-05-13 19:27:10|3678.56|3668.56|3684.76|3674.76|3684.76|3674.76|3677.2|3667.2|38
1620934040000|2021-05-13 19:27:20|3684.84|3674.84|3685.63|3675.63|3686.59|3676.59|3683.25|3673.25|39
1620934050000|2021-05-13 19:27:30|3685.69|3675.69|3684.31|3674.31|3685.69|3675.69|3684.31|3674.31|37
1620934060000|2021-05-13 19:27:40|3683.33|3673.33|3683.46|3673.46|3683.78|3673.78|3678.9|3668.9|37
1620934070000|2021-05-13 19:27:50|3683.11|3673.11|3681.52|3671.52|3683.55|3673.55|3681.41|3671.41|39
1620934080000|2021-05-13 19:28:00|3681.42|3671.42|3674.4|3664.4|3681.42|3671.42|3674.21|3664.21|39
1620934090000|2021-05-13 19:28:10|3674.43|3664.43|3679.96|3669.96|3680.53|3670.53|3674.35|3664.35|38
1620934100000|2021-05-13 19:28:20|3679.93|3669.93|3683.51|3673.51|3683.78|3673.78|3679.54|3669.54|38
1620934110000|2021-05-13 19:28:30|3683.6|3673.6|3683.08|3673.08|3683.99|3673.99|3680.79|3670.79|35
1620934120000|2021-05-13 19:28:40|3683.02|3673.02|3682.54|3672.54|3683.07|3673.07|3679.59|3669.59|38
1620934130000|2021-05-13 19:28:50|3682.56|3672.56|3681.41|3671.41|3684.3|3674.3|3681.41|3671.41|36
1620934140000|2021-05-13 19:29:00|3681.45|3671.45|3681.67|3671.67|3681.67|3671.67|3678.85|3668.85|39
1620934150000|2021-05-13 19:29:10|3681.37|3671.37|3684.42|3674.42|3684.74|3674.74|3680.44|3670.44|35
1620934160000|2021-05-13 19:29:20|3684.31|3674.31|3683.6|3673.6|3685|3675|3683.45|3673.45|35
1620934170000|2021-05-13 19:29:30|3683.82|3673.82|3680.38|3670.38|3683.82|3673.82|3679.98|3669.98|36
1620934180000|2021-05-13 19:29:40|3680.37|3670.37|3678.17|3668.17|3680.43|3670.43|3678.17|3668.17|37
1620934190000|2021-05-13 19:29:50|3678.23|3668.23|3679.05|3669.05|3679.52|3669.52|3678.02|3668.02|39
1620934200000|2021-05-13 19:30:00|3678.98|3668.98|3685.63|3675.63|3686.64|3676.64|3678.98|3668.98|40
1620934210000|2021-05-13 19:30:10|3685.42|3675.42|3690.61|3680.61|3690.61|3680.61|3684.64|3674.64|40
1620934220000|2021-05-13 19:30:20|3690.73|3680.73|3690.33|3680.33|3690.87|3680.87|3687.74|3677.74|40
1620934230000|2021-05-13 19:30:30|3690.04|3680.04|3699.35|3689.35|3700.7|3690.7|3690.04|3680.04|40
1620934240000|2021-05-13 19:30:40|3699.14|3689.14|3696.45|3686.45|3699.14|3689.14|3691.54|3681.54|39
1620934250000|2021-05-13 19:30:50|3696.61|3686.61|3695.35|3685.35|3700.1|3690.1|3695.35|3685.35|39
1620934260000|2021-05-13 19:31:00|3695.67|3685.67|3696.07|3686.07|3696.81|3686.81|3694.59|3684.59|39
1620934270000|2021-05-13 19:31:10|3695.84|3685.84|3695.69|3685.69|3696.17|3686.17|3694.23|3684.23|38
1620934280000|2021-05-13 19:31:20|3695.64|3685.64|3702.94|3692.94|3703.11|3693.11|3695.64|3685.64|39
1620934290000|2021-05-13 19:31:30|3702.7|3692.7|3701.48|3691.48|3702.84|3692.84|3697.28|3687.28|40
1620934300000|2021-05-13 19:31:40|3701.6|3691.6|3701.09|3691.09|3702.93|3692.93|3700.42|3690.42|40
1620934310000|2021-05-13 19:31:50|3701.1|3691.1|3703.88|3693.88|3703.88|3693.88|3701.02|3691.02|37
1620934320000|2021-05-13 19:32:00|3703.95|3693.95|3705.09|3695.09|3705.9|3695.9|3701.59|3691.59|40
1620934330000|2021-05-13 19:32:10|3704.96|3694.96|3701.83|3691.83|3705.18|3695.18|3700.97|3690.97|40
1620934340000|2021-05-13 19:32:20|3701.73|3691.73|3701.78|3691.78|3702.44|3692.44|3701.08|3691.08|35
1620934350000|2021-05-13 19:32:30|3702.18|3692.18|3702.69|3692.69|3703.69|3693.69|3700.7|3690.7|39
1620934360000|2021-05-13 19:32:40|3702.84|3692.84|3700.83|3690.83|3704.64|3694.64|3700.6|3690.6|37
1620934370000|2021-05-13 19:32:50|3700.87|3690.87|3703.63|3693.63|3703.65|3693.65|3700.3|3690.3|36
1620934380000|2021-05-13 19:33:00|3703.53|3693.53|3700.43|3690.43|3703.69|3693.69|3699.51|3689.51|39
1620934390000|2021-05-13 19:33:10|3700.67|3690.67|3702.76|3692.76|3702.84|3692.84|3698.52|3688.52|40
1620934400000|2021-05-13 19:33:20|3702.53|3692.53|3699.56|3689.56|3702.53|3692.53|3698.5|3688.5|38
1620934410000|2021-05-13 19:33:30|3699.37|3689.37|3703.45|3693.45|3703.45|3693.45|3699.12|3689.12|39
1620934420000|2021-05-13 19:33:40|3703.22|3693.22|3704.9|3694.9|3705|3695|3700.55|3690.55|39
1620934430000|2021-05-13 19:33:50|3705.02|3695.02|3701.02|3691.02|3708.34|3698.34|3701.02|3691.02|39
1620934440000|2021-05-13 19:34:00|3700.87|3690.87|3702.28|3692.28|3702.47|3692.47|3699.77|3689.77|38
1620934450000|2021-05-13 19:34:10|3702.14|3692.14|3704.63|3694.63|3705.16|3695.16|3701.31|3691.31|40
1620934460000|2021-05-13 19:34:20|3704.71|3694.71|3709.67|3699.67|3711.61|3701.61|3703.62|3693.62|38
1620934470000|2021-05-13 19:34:30|3709.41|3699.41|3708.56|3698.56|3711.11|3701.11|3707.75|3697.75|35
1620934480000|2021-05-13 19:34:40|3708.61|3698.61|3708.24|3698.24|3710.91|3700.91|3707.9|3697.9|38
1620934490000|2021-05-13 19:34:50|3708.79|3698.79|3709.62|3699.62|3712.17|3702.17|3708.79|3698.79|37
1620934500000|2021-05-13 19:35:00|3708.91|3698.91|3709.95|3699.95|3711.5|3701.5|3707.55|3697.55|35
1620934510000|2021-05-13 19:35:10|3709.94|3699.94|3710.26|3700.26|3711.41|3701.41|3709.5|3699.5|39
1620934520000|2021-05-13 19:35:20|3710.23|3700.23|3707.66|3697.66|3710.23|3700.23|3707.66|3697.66|36
1620934530000|2021-05-13 19:35:30|3707.49|3697.49|3705.1|3695.1|3707.57|3697.57|3705.1|3695.1|34
1620934540000|2021-05-13 19:35:40|3705.18|3695.18|3701.07|3691.07|3705.18|3695.18|3700.48|3690.48|37
1620934550000|2021-05-13 19:35:50|3701.26|3691.26|3703.91|3693.91|3704.68|3694.68|3700.54|3690.54|40
1620934560000|2021-05-13 19:36:00|3703.5|3693.5|3706.28|3696.28|3706.34|3696.34|3703.27|3693.27|39
1620934570000|2021-05-13 19:36:10|3706.39|3696.39|3705.23|3695.23|3706.8|3696.8|3705.23|3695.23|33
1620934580000|2021-05-13 19:36:20|3705.22|3695.22|3706.82|3696.82|3706.98|3696.98|3703.24|3693.24|39
1620934590000|2021-05-13 19:36:30|3706.76|3696.76|3709.24|3699.24|3711|3701|3706.76|3696.76|37
1620934600000|2021-05-13 19:36:40|3709.5|3699.5|3714.39|3704.39|3714.4|3704.4|3709.12|3699.12|40
1620934610000|2021-05-13 19:36:50|3714.5|3704.5|3714.26|3704.26|3715.12|3705.12|3711.12|3701.12|37
1620934620000|2021-05-13 19:37:00|3714.4|3704.4|3710.74|3700.74|3715.18|3705.18|3710.74|3700.74|38
1620934630000|2021-05-13 19:37:10|3710.65|3700.65|3710.45|3700.45|3712.23|3702.23|3710.13|3700.13|40
1620934640000|2021-05-13 19:37:20|3710.58|3700.58|3709.1|3699.1|3710.64|3700.64|3709.1|3699.1|32
1620934650000|2021-05-13 19:37:30|3708.9|3698.9|3713.19|3703.19|3713.19|3703.19|3708.23|3698.23|39
1620934660000|2021-05-13 19:37:40|3713.64|3703.64|3711.8|3701.8|3713.66|3703.66|3711.25|3701.25|38
1620934670000|2021-05-13 19:37:50|3711.48|3701.48|3712.77|3702.77|3713.48|3703.48|3711.11|3701.11|39
1620934680000|2021-05-13 19:38:00|3712.73|3702.73|3708.97|3698.97|3712.73|3702.73|3708.64|3698.64|37
1620934690000|2021-05-13 19:38:10|3709.08|3699.08|3712.48|3702.48|3712.58|3702.58|3708.76|3698.76|37
1620934700000|2021-05-13 19:38:20|3712.44|3702.44|3713.86|3703.86|3713.9|3703.9|3711.98|3701.98|35
1620934710000|2021-05-13 19:38:30|3713.88|3703.88|3713.03|3703.03|3713.99|3703.99|3712.86|3702.86|28
1620934720000|2021-05-13 19:38:40|3713.13|3703.13|3716.47|3706.47|3716.5|3706.5|3713.13|3703.13|35
1620934730000|2021-05-13 19:38:50|3716.39|3706.39|3718.97|3708.97|3719.14|3709.14|3716.37|3706.37|37
1620934740000|2021-05-13 19:39:00|3718.76|3708.76|3715.83|3705.83|3718.76|3708.76|3715.68|3705.68|36
1620934750000|2021-05-13 19:39:10|3715.94|3705.94|3713.8|3703.8|3715.94|3705.94|3713.55|3703.55|37
1620934760000|2021-05-13 19:39:20|3714.05|3704.05|3717|3707|3717.02|3707.02|3712.14|3702.14|39
1620934770000|2021-05-13 19:39:30|3717.01|3707.01|3715.26|3705.26|3717.12|3707.12|3715.17|3705.17|33
1620934780000|2021-05-13 19:39:40|3715.28|3705.28|3714.97|3704.97|3715.33|3705.33|3713.41|3703.41|34
1620934790000|2021-05-13 19:39:50|3714.94|3704.94|3714.52|3704.52|3715.34|3705.34|3714.45|3704.45|31
1620934800000|2021-05-13 19:40:00|3714.54|3704.54|3715.22|3705.22|3715.61|3705.61|3713.9|3703.9|35
1620934810000|2021-05-13 19:40:10|3715.29|3705.29|3715.44|3705.44|3715.86|3705.86|3715.2|3705.2|36
1620934820000|2021-05-13 19:40:20|3715.46|3705.46|3715.5|3705.5|3715.73|3705.73|3715.09|3705.09|31
1620934830000|2021-05-13 19:40:30|3715.48|3705.48|3711.47|3701.47|3715.64|3705.64|3711.47|3701.47|35
1620934840000|2021-05-13 19:40:40|3711.65|3701.65|3709.73|3699.73|3711.72|3701.72|3709.6|3699.6|31
1620934850000|2021-05-13 19:40:50|3709.14|3699.14|3704.01|3694.01|3709.14|3699.14|3702.34|3692.34|39
1620934860000|2021-05-13 19:41:00|3703.32|3693.32|3697.29|3687.29|3703.32|3693.32|3697.2|3687.2|39
1620934870000|2021-05-13 19:41:10|3697.46|3687.46|3696.53|3686.53|3697.46|3687.46|3693.05|3683.05|40
1620934880000|2021-05-13 19:41:20|3696.39|3686.39|3699.83|3689.83|3699.83|3689.83|3696.39|3686.39|39
1620934890000|2021-05-13 19:41:30|3699.82|3689.82|3706.72|3696.72|3706.72|3696.72|3697.7|3687.7|36
1620934900000|2021-05-13 19:41:40|3706.87|3696.87|3710.47|3700.47|3713.11|3703.11|3706.87|3696.87|38
1620934910000|2021-05-13 19:41:50|3710.78|3700.78|3706.26|3696.26|3710.78|3700.78|3705.86|3695.86|38
1620934920000|2021-05-13 19:42:00|3705.83|3695.83|3706.12|3696.12|3707.09|3697.09|3705.11|3695.11|39
1620934930000|2021-05-13 19:42:10|3705.86|3695.86|3707.35|3697.35|3707.35|3697.35|3703.76|3693.76|40
1620934940000|2021-05-13 19:42:20|3707.57|3697.57|3709.14|3699.14|3709.35|3699.35|3705.69|3695.69|36
1620934950000|2021-05-13 19:42:30|3709.26|3699.26|3707.38|3697.38|3710.54|3700.54|3707.19|3697.19|38
1620934960000|2021-05-13 19:42:40|3707.37|3697.37|3706.69|3696.69|3709.55|3699.55|3705.67|3695.67|38
1620934970000|2021-05-13 19:42:50|3707.11|3697.11|3706.28|3696.28|3707.23|3697.23|3706.14|3696.14|38
1620934980000|2021-05-13 19:43:00|3705.99|3695.99|3700.82|3690.82|3705.99|3695.99|3700.8|3690.8|38
1620934990000|2021-05-13 19:43:10|3700.76|3690.76|3701.18|3691.18|3701.42|3691.42|3699.62|3689.62|39
1620935000000|2021-05-13 19:43:20|3700.76|3690.76|3698.66|3688.66|3700.76|3690.76|3697.87|3687.87|39
1620935010000|2021-05-13 19:43:30|3698.69|3688.69|3700.53|3690.53|3700.53|3690.53|3698.15|3688.15|34
1620935020000|2021-05-13 19:43:40|3700.72|3690.72|3699.7|3689.7|3701.56|3691.56|3698.02|3688.02|37
1620935030000|2021-05-13 19:43:50|3699.82|3689.82|3700.73|3690.73|3703.38|3693.38|3699.82|3689.82|40
1620935040000|2021-05-13 19:44:00|3700.8|3690.8|3700.2|3690.2|3701.96|3691.96|3700.2|3690.2|36
1620935050000|2021-05-13 19:44:10|3700.33|3690.33|3703.35|3693.35|3703.35|3693.35|3700.13|3690.13|29
1620935060000|2021-05-13 19:44:20|3703.73|3693.73|3706.1|3696.1|3707.02|3697.02|3703.73|3693.73|38
1620935070000|2021-05-13 19:44:30|3706.13|3696.13|3703.54|3693.54|3706.37|3696.37|3703.46|3693.46|33
1620935080000|2021-05-13 19:44:40|3703.52|3693.52|3706.22|3696.22|3706.52|3696.52|3703.27|3693.27|34
1620935090000|2021-05-13 19:44:50|3706.18|3696.18|3706.83|3696.83|3708.07|3698.07|3706.18|3696.18|35
1620935100000|2021-05-13 19:45:00|3706.74|3696.74|3703.29|3693.29|3706.74|3696.74|3703.29|3693.29|33
1620935110000|2021-05-13 19:45:10|3703.32|3693.32|3697.69|3687.69|3703.32|3693.32|3697.14|3687.14|37
1620935120000|2021-05-13 19:45:20|3697.71|3687.71|3697.79|3687.79|3699.79|3689.79|3697.45|3687.45|31
1620935130000|2021-05-13 19:45:30|3697.84|3687.84|3689.3|3679.3|3698.55|3688.55|3689.3|3679.3|37
1620935140000|2021-05-13 19:45:40|3689.28|3679.28|3688.02|3678.02|3689.28|3679.28|3687.07|3677.07|38
1620935150000|2021-05-13 19:45:50|3688|3678|3691.98|3681.98|3691.98|3681.98|3687.94|3677.94|38
1620935160000|2021-05-13 19:46:00|3691.93|3681.93|3691.83|3681.83|3694.5|3684.5|3691.83|3681.83|33
1620935170000|2021-05-13 19:46:10|3691.82|3681.82|3688.85|3678.85|3692.5|3682.5|3688.8|3678.8|36
1620935180000|2021-05-13 19:46:20|3688.56|3678.56|3687.99|3677.99|3689.65|3679.65|3687.26|3677.26|33
1620935190000|2021-05-13 19:46:30|3687.85|3677.85|3689.81|3679.81|3689.82|3679.82|3687.44|3677.44|36
1620935200000|2021-05-13 19:46:40|3689.79|3679.79|3687.85|3677.85|3690.62|3680.62|3687.85|3677.85|29
1620935210000|2021-05-13 19:46:50|3687.88|3677.88|3689.07|3679.07|3689.38|3679.38|3687.88|3677.88|33
1620935220000|2021-05-13 19:47:00|3689.06|3679.06|3699.41|3689.41|3699.41|3689.41|3688.97|3678.97|39
1620935230000|2021-05-13 19:47:10|3699.5|3689.5|3693.37|3683.37|3699.61|3689.61|3693.36|3683.36|37
1620935240000|2021-05-13 19:47:20|3693.43|3683.43|3692.3|3682.3|3694.39|3684.39|3691.09|3681.09|35
1620935250000|2021-05-13 19:47:30|3692.32|3682.32|3692.57|3682.57|3694.2|3684.2|3692.31|3682.31|35
1620935260000|2021-05-13 19:47:40|3692.53|3682.53|3690.28|3680.28|3692.53|3682.53|3690.28|3680.28|31
1620935270000|2021-05-13 19:47:50|3690.24|3680.24|3693.34|3683.34|3693.34|3683.34|3689.25|3679.25|39
1620935280000|2021-05-13 19:48:00|3693.62|3683.62|3691.62|3681.62|3694.87|3684.87|3691.32|3681.32|30
1620935290000|2021-05-13 19:48:10|3691.68|3681.68|3691.87|3681.87|3692.87|3682.87|3689.87|3679.87|35
1620935300000|2021-05-13 19:48:20|3691.38|3681.38|3692.19|3682.19|3692.9|3682.9|3689.86|3679.86|34
1620935310000|2021-05-13 19:48:30|3692.15|3682.15|3692.53|3682.53|3692.53|3682.53|3690.16|3680.16|36
1620935320000|2021-05-13 19:48:40|3692.58|3682.58|3692.33|3682.33|3692.58|3682.58|3691.06|3681.06|30
1620935330000|2021-05-13 19:48:50|3692.23|3682.23|3692.14|3682.14|3692.62|3682.62|3692.07|3682.07|26
1620935340000|2021-05-13 19:49:00|3692.26|3682.26|3698.05|3688.05|3698.05|3688.05|3692.26|3682.26|34
1620935350000|2021-05-13 19:49:10|3698.01|3688.01|3695.38|3685.38|3698.18|3688.18|3695.38|3685.38|31
1620935360000|2021-05-13 19:49:20|3695.17|3685.17|3693.99|3683.99|3695.17|3685.17|3693.07|3683.07|32
1620935370000|2021-05-13 19:49:30|3694.21|3684.21|3695.81|3685.81|3696.45|3686.45|3694.21|3684.21|32
1620935380000|2021-05-13 19:49:40|3696.34|3686.34|3696.31|3686.31|3696.34|3686.34|3695.57|3685.57|29
1620935390000|2021-05-13 19:49:50|3696.32|3686.32|3695.04|3685.04|3696.32|3686.32|3691.95|3681.95|32
1620935400000|2021-05-13 19:50:00|3695.39|3685.39|3692.71|3682.71|3695.58|3685.58|3691.29|3681.29|38
1620935410000|2021-05-13 19:50:10|3692.68|3682.68|3689.09|3679.09|3692.68|3682.68|3689.09|3679.09|36
1620935420000|2021-05-13 19:50:20|3689.77|3679.77|3685.84|3675.84|3691.03|3681.03|3685.84|3675.84|36
1620935430000|2021-05-13 19:50:30|3685.8|3675.8|3684.07|3674.07|3687.41|3677.41|3684.07|3674.07|38
1620935440000|2021-05-13 19:50:40|3684.39|3674.39|3684.23|3674.23|3684.72|3674.72|3680.97|3670.97|33
1620935450000|2021-05-13 19:50:50|3684.19|3674.19|3684.39|3674.39|3685.77|3675.77|3683.46|3673.46|38
1620935460000|2021-05-13 19:51:00|3684.36|3674.36|3684.53|3674.53|3685.14|3675.14|3684.34|3674.34|36
1620935470000|2021-05-13 19:51:10|3684.32|3674.32|3678.68|3668.68|3684.32|3674.32|3678.68|3668.68|36
1620935480000|2021-05-13 19:51:20|3678.77|3668.77|3675.55|3665.55|3678.77|3668.77|3675.01|3665.01|37
1620935490000|2021-05-13 19:51:30|3675.56|3665.56|3678.24|3668.24|3679.47|3669.47|3675.56|3665.56|36
1620935500000|2021-05-13 19:51:40|3678.37|3668.37|3677.68|3667.68|3678.7|3668.7|3675.96|3665.96|37
1620935510000|2021-05-13 19:51:50|3677.88|3667.88|3676.26|3666.26|3677.88|3667.88|3675.51|3665.51|30
1620935520000|2021-05-13 19:52:00|3676.25|3666.25|3676.29|3666.29|3676.29|3666.29|3675.95|3665.95|21
1620935530000|2021-05-13 19:52:10|3676.4|3666.4|3675.64|3665.64|3676.4|3666.4|3675.62|3665.62|13
1620935540000|2021-05-13 19:52:20|3675.55|3665.55|3675.22|3665.22|3677.18|3667.18|3675.17|3665.17|28
1620935550000|2021-05-13 19:52:30|3675.59|3665.59|3675.81|3665.81|3675.82|3665.82|3674.86|3664.86|22
1620935560000|2021-05-13 19:52:40|3675.57|3665.57|3673.67|3663.67|3675.78|3665.78|3673.67|3663.67|23
1620935570000|2021-05-13 19:52:50|3673.31|3663.31|3671.73|3661.73|3673.31|3663.31|3671.06|3661.06|33
1620935580000|2021-05-13 19:53:00|3671.56|3661.56|3675.83|3665.83|3675.83|3665.83|3671.56|3661.56|32
1620935590000|2021-05-13 19:53:10|3675.94|3665.94|3673.77|3663.77|3676.15|3666.15|3673.62|3663.62|30
1620935600000|2021-05-13 19:53:20|3673.91|3663.91|3671.24|3661.24|3673.96|3663.96|3671.24|3661.24|30
1620935610000|2021-05-13 19:53:30|3671.31|3661.31|3672.67|3662.67|3673.24|3663.24|3671.31|3661.31|31
1620935620000|2021-05-13 19:53:40|3672.75|3662.75|3668.02|3658.02|3672.88|3662.88|3668.02|3658.02|36
1620935630000|2021-05-13 19:53:50|3668.03|3658.03|3669.46|3659.46|3669.49|3659.49|3666.73|3656.73|36
1620935640000|2021-05-13 19:54:00|3669.52|3659.52|3670.64|3660.64|3670.64|3660.64|3668.71|3658.71|36
1620935650000|2021-05-13 19:54:10|3670.7|3660.7|3670.32|3660.32|3672.54|3662.54|3670.32|3660.32|28
1620935660000|2021-05-13 19:54:20|3669.93|3659.93|3667.74|3657.74|3669.95|3659.95|3667.6|3657.6|37
1620935670000|2021-05-13 19:54:30|3667.78|3657.78|3663.12|3653.12|3669.48|3659.48|3663.11|3653.11|36
1620935680000|2021-05-13 19:54:40|3663.17|3653.17|3665.89|3655.89|3666.9|3656.9|3663.14|3653.14|40
1620935690000|2021-05-13 19:54:50|3665.86|3655.86|3663.08|3653.08|3667.48|3657.48|3663.08|3653.08|39
1620935700000|2021-05-13 19:55:00|3663.01|3653.01|3666.32|3656.32|3666.37|3656.37|3662.51|3652.51|33
1620935710000|2021-05-13 19:55:10|3666.82|3656.82|3664.79|3654.79|3667.36|3657.36|3664.69|3654.69|32
1620935720000|2021-05-13 19:55:20|3664.77|3654.77|3662.52|3652.52|3664.77|3654.77|3660.18|3650.18|38
1620935730000|2021-05-13 19:55:30|3662.93|3652.93|3663.97|3653.97|3663.98|3653.98|3661.88|3651.88|37
1620935740000|2021-05-13 19:55:40|3663.98|3653.98|3661.29|3651.29|3664.48|3654.48|3661.15|3651.15|34
1620935750000|2021-05-13 19:55:50|3661.28|3651.28|3661.39|3651.39|3662.04|3652.04|3660.87|3650.87|29
1620935760000|2021-05-13 19:56:00|3660.88|3650.88|3663.77|3653.77|3663.78|3653.78|3660.88|3650.88|26
1620935770000|2021-05-13 19:56:10|3663.82|3653.82|3662.3|3652.3|3663.85|3653.85|3662.17|3652.17|28
1620935780000|2021-05-13 19:56:20|3662.32|3652.32|3662.04|3652.04|3663.93|3653.93|3662.04|3652.04|29
1620935790000|2021-05-13 19:56:30|3661.8|3651.8|3660.08|3650.08|3661.8|3651.8|3658.13|3648.13|34
1620935800000|2021-05-13 19:56:40|3660.27|3650.27|3658.13|3648.13|3660.85|3650.85|3657.41|3647.41|37
1620935810000|2021-05-13 19:56:50|3658.15|3648.15|3662.02|3652.02|3662.79|3652.79|3657.99|3647.99|39
1620935820000|2021-05-13 19:57:00|3662.01|3652.01|3661.19|3651.19|3664.06|3654.06|3661.18|3651.18|39
1620935830000|2021-05-13 19:57:10|3661.3|3651.3|3661.88|3651.88|3662.94|3652.94|3661.3|3651.3|39
1620935840000|2021-05-13 19:57:20|3661.28|3651.28|3667.51|3657.51|3667.51|3657.51|3660.45|3650.45|39
1620935850000|2021-05-13 19:57:30|3667.9|3657.9|3668.45|3658.45|3670.77|3660.77|3667.9|3657.9|38
1620935860000|2021-05-13 19:57:40|3668.44|3658.44|3665.02|3655.02|3668.56|3658.56|3664.93|3654.93|39
1620935870000|2021-05-13 19:57:50|3665|3655|3666.72|3656.72|3666.73|3656.73|3664.62|3654.62|33
1620935880000|2021-05-13 19:58:00|3666.71|3656.71|3664.09|3654.09|3666.86|3656.86|3664.03|3654.03|21
1620935890000|2021-05-13 19:58:10|3664.11|3654.11|3668.47|3658.47|3668.47|3658.47|3664.01|3654.01|37
1620935900000|2021-05-13 19:58:20|3668.5|3658.5|3669.95|3659.95|3670.34|3660.34|3668.5|3658.5|33
1620935910000|2021-05-13 19:58:30|3669.99|3659.99|3666.82|3656.82|3670.65|3660.65|3666.1|3656.1|36
1620935920000|2021-05-13 19:58:40|3666.83|3656.83|3661.45|3651.45|3666.84|3656.84|3661.45|3651.45|31
1620935930000|2021-05-13 19:58:50|3661.5|3651.5|3661.13|3651.13|3663.19|3653.19|3659.06|3649.06|39
1620935940000|2021-05-13 19:59:00|3660.94|3650.94|3663.26|3653.26|3667.99|3657.99|3660.85|3650.85|40
1620935950000|2021-05-13 19:59:10|3663.21|3653.21|3661.44|3651.44|3665.46|3655.46|3661.44|3651.44|38
1620935960000|2021-05-13 19:59:20|3661.04|3651.04|3662.23|3652.23|3664.59|3654.59|3659.62|3649.62|37
1620935970000|2021-05-13 19:59:30|3662.13|3652.13|3662.8|3652.8|3663.9|3653.9|3661.83|3651.83|39
1620935980000|2021-05-13 19:59:40|3662.78|3652.78|3657.62|3647.62|3663.54|3653.54|3657.62|3647.62|39
1620935990000|2021-05-13 19:59:50|3657.85|3647.85|3653.72|3643.72|3658.89|3648.89|3653.71|3643.71|36
1620936000000|2021-05-13 20:00:00|3653.97|3643.97|3652.44|3642.44|3657.33|3647.33|3650.78|3640.78|40
1620936010000|2021-05-13 20:00:10|3652.42|3642.42|3649.81|3639.81|3652.74|3642.74|3649.79|3639.79|38
1620936020000|2021-05-13 20:00:20|3649.84|3639.84|3651.77|3641.77|3651.77|3641.77|3648.74|3638.74|37
1620936030000|2021-05-13 20:00:30|3651.53|3641.53|3652.23|3642.23|3654.26|3644.26|3651.02|3641.02|38
1620936040000|2021-05-13 20:00:40|3652.37|3642.37|3658.58|3648.58|3663|3653|3652.37|3642.37|39
1620936050000|2021-05-13 20:00:50|3658.46|3648.46|3666.87|3656.87|3667.12|3657.12|3658.35|3648.35|39
1620936060000|2021-05-13 20:01:00|3666.56|3656.56|3667.66|3657.66|3667.66|3657.66|3664.23|3654.23|36
1620936070000|2021-05-13 20:01:10|3667.54|3657.54|3676.87|3666.87|3676.87|3666.87|3667.23|3657.23|40
1620936080000|2021-05-13 20:01:20|3676.89|3666.89|3674.25|3664.25|3676.99|3666.99|3673.23|3663.23|39
1620936090000|2021-05-13 20:01:30|3674.34|3664.34|3679.06|3669.06|3679.06|3669.06|3674.34|3664.34|35
1620936100000|2021-05-13 20:01:40|3679.16|3669.16|3679.87|3669.87|3679.96|3669.96|3678.65|3668.65|37
1620936110000|2021-05-13 20:01:50|3679.91|3669.91|3676.02|3666.02|3679.91|3669.91|3675.83|3665.83|38
1620936120000|2021-05-13 20:02:00|3676.01|3666.01|3673.19|3663.19|3676.01|3666.01|3673.19|3663.19|34
1620936130000|2021-05-13 20:02:10|3673.38|3663.38|3666.77|3656.77|3673.38|3663.38|3666.72|3656.72|36
1620936140000|2021-05-13 20:02:20|3666.8|3656.8|3659.13|3649.13|3667.43|3657.43|3659.13|3649.13|38
1620936150000|2021-05-13 20:02:30|3659.39|3649.39|3656.63|3646.63|3659.6|3649.6|3654.95|3644.95|39
1620936160000|2021-05-13 20:02:40|3656.71|3646.71|3650.22|3640.22|3657.17|3647.17|3650.22|3640.22|38
1620936170000|2021-05-13 20:02:50|3650.1|3640.1|3645.14|3635.14|3650.49|3640.49|3644.81|3634.81|37
1620936180000|2021-05-13 20:03:00|3645.01|3635.01|3641.13|3631.13|3645.68|3635.68|3641.13|3631.13|35
1620936190000|2021-05-13 20:03:10|3641.21|3631.21|3636.99|3626.99|3641.43|3631.43|3635.52|3625.52|37
1620936200000|2021-05-13 20:03:20|3637.26|3627.26|3641.38|3631.38|3641.75|3631.75|3637.26|3627.26|37
1620936210000|2021-05-13 20:03:30|3641.56|3631.56|3643.85|3633.85|3646.3|3636.3|3641.56|3631.56|37
1620936220000|2021-05-13 20:03:40|3643.52|3633.52|3640.28|3630.28|3643.52|3633.52|3640.28|3630.28|33
1620936230000|2021-05-13 20:03:50|3640.24|3630.24|3634|3624|3641.05|3631.05|3633.67|3623.67|39
1620936240000|2021-05-13 20:04:00|3633.98|3623.98|3627.65|3617.65|3634.01|3624.01|3627.51|3617.51|40
1620936250000|2021-05-13 20:04:10|3627.5|3617.5|3626.3|3616.3|3628.25|3618.25|3625.71|3615.71|37
1620936260000|2021-05-13 20:04:20|3626.14|3616.14|3623.61|3613.61|3626.14|3616.14|3623.61|3613.61|38
1620936270000|2021-05-13 20:04:30|3623.75|3613.75|3618.29|3608.29|3623.75|3613.75|3618.29|3608.29|35
1620936280000|2021-05-13 20:04:40|3618.08|3608.08|3622.44|3612.44|3623.61|3613.61|3617.48|3607.48|38
1620936290000|2021-05-13 20:04:50|3622.46|3612.46|3627.07|3617.07|3627.79|3617.79|3622.15|3612.15|34
1620936300000|2021-05-13 20:05:00|3626.77|3616.77|3632.93|3622.93|3633.44|3623.44|3626.77|3616.77|35
1620936310000|2021-05-13 20:05:10|3633.31|3623.31|3644.63|3634.63|3644.63|3634.63|3633.31|3623.31|38
1620936320000|2021-05-13 20:05:20|3644.55|3634.55|3639.92|3629.92|3644.55|3634.55|3639.87|3629.87|36
1620936330000|2021-05-13 20:05:30|3639.9|3629.9|3648.18|3638.18|3648.18|3638.18|3638.67|3628.67|40
1620936340000|2021-05-13 20:05:40|3649.5|3639.5|3652.17|3642.17|3656.54|3646.54|3649.5|3639.5|40
1620936350000|2021-05-13 20:05:50|3652.01|3642.01|3650.31|3640.31|3654.36|3644.36|3649.4|3639.4|37
1620936360000|2021-05-13 20:06:00|3650.36|3640.36|3656.86|3646.86|3656.86|3646.86|3649.82|3639.82|39
1620936370000|2021-05-13 20:06:10|3656.94|3646.94|3660.9|3650.9|3660.9|3650.9|3656.9|3646.9|37
1620936380000|2021-05-13 20:06:20|3660.91|3650.91|3662.64|3652.64|3663.06|3653.06|3659.4|3649.4|38
1620936390000|2021-05-13 20:06:30|3662.61|3652.61|3658.79|3648.79|3662.99|3652.99|3657.44|3647.44|37
1620936400000|2021-05-13 20:06:40|3658.94|3648.94|3662.24|3652.24|3662.41|3652.41|3658.51|3648.51|35
1620936410000|2021-05-13 20:06:50|3662.31|3652.31|3663.62|3653.62|3663.62|3653.62|3662.01|3652.01|24
1620936420000|2021-05-13 20:07:00|3663.65|3653.65|3669.26|3659.26|3669.72|3659.72|3663.29|3653.29|32
1620936430000|2021-05-13 20:07:10|3669.36|3659.36|3676.23|3666.23|3676.23|3666.23|3669|3659|34
1620936440000|2021-05-13 20:07:20|3676.47|3666.47|3677.56|3667.56|3677.78|3667.78|3675.99|3665.99|27
1620936450000|2021-05-13 20:07:30|3677.52|3667.52|3676|3666|3677.52|3667.52|3674|3664|29
1620936460000|2021-05-13 20:07:40|3675.71|3665.71|3683.06|3673.06|3683.06|3673.06|3675.37|3665.37|36
1620936470000|2021-05-13 20:07:50|3682.67|3672.67|3677.14|3667.14|3682.67|3672.67|3677.14|3667.14|35
1620936480000|2021-05-13 20:08:00|3675.51|3665.51|3681.9|3671.9|3682.41|3672.41|3675.24|3665.24|39
1620936490000|2021-05-13 20:08:10|3681.75|3671.75|3685.14|3675.14|3685.14|3675.14|3681.75|3671.75|37
1620936500000|2021-05-13 20:08:20|3685.19|3675.19|3684.38|3674.38|3685.47|3675.47|3684.38|3674.38|28
1620936510000|2021-05-13 20:08:30|3684.33|3674.33|3683.18|3673.18|3684.33|3674.33|3679.52|3669.52|38
1620936520000|2021-05-13 20:08:40|3683.14|3673.14|3688.06|3678.06|3688.06|3678.06|3682.12|3672.12|38
1620936530000|2021-05-13 20:08:50|3688.17|3678.17|3677.67|3667.67|3688.17|3678.17|3677.67|3667.67|39
1620936540000|2021-05-13 20:09:00|3677.58|3667.58|3677.42|3667.42|3677.58|3667.58|3675.34|3665.34|33
1620936550000|2021-05-13 20:09:10|3677.01|3667.01|3673.45|3663.45|3677.46|3667.46|3673.45|3663.45|33
1620936560000|2021-05-13 20:09:20|3673.44|3663.44|3665.96|3655.96|3673.44|3663.44|3665.96|3655.96|32
1620936570000|2021-05-13 20:09:30|3665.67|3655.67|3666.83|3656.83|3667.19|3657.19|3663.38|3653.38|39
1620936580000|2021-05-13 20:09:40|3666.74|3656.74|3665.55|3655.55|3667.67|3657.67|3665.49|3655.49|32
1620936590000|2021-05-13 20:09:50|3665.35|3655.35|3664.29|3654.29|3667.88|3657.88|3664.24|3654.24|33
1620936600000|2021-05-13 20:10:00|3664.49|3654.49|3664.59|3654.59|3664.59|3654.59|3662.03|3652.03|39
1620936610000|2021-05-13 20:10:10|3664.46|3654.46|3673.52|3663.52|3673.52|3663.52|3664.46|3654.46|40
1620936620000|2021-05-13 20:10:20|3674.19|3664.19|3684.53|3674.53|3684.53|3674.53|3674.19|3664.19|37
1620936630000|2021-05-13 20:10:30|3684.24|3674.24|3685|3675|3685.1|3675.1|3683.88|3673.88|38
1620936640000|2021-05-13 20:10:40|3684.98|3674.98|3686.23|3676.23|3686.23|3676.23|3683.94|3673.94|39
1620936650000|2021-05-13 20:10:50|3686.27|3676.27|3682.75|3672.75|3686.35|3676.35|3682.75|3672.75|33
1620936660000|2021-05-13 20:11:00|3682.8|3672.8|3684.41|3674.41|3684.42|3674.42|3680.6|3670.6|33
1620936670000|2021-05-13 20:11:10|3684.39|3674.39|3684.68|3674.68|3684.68|3674.68|3682.49|3672.49|31
1620936680000|2021-05-13 20:11:20|3684.67|3674.67|3683.92|3673.92|3686.01|3676.01|3683.65|3673.65|30
1620936690000|2021-05-13 20:11:30|3683.77|3673.77|3683.37|3673.37|3683.8|3673.8|3680.68|3670.68|38
1620936700000|2021-05-13 20:11:40|3683.23|3673.23|3683.82|3673.82|3684.11|3674.11|3682.64|3672.64|34
1620936710000|2021-05-13 20:11:50|3683.79|3673.79|3683.98|3673.98|3684.14|3674.14|3683.09|3673.09|34
1620936720000|2021-05-13 20:12:00|3683.99|3673.99|3683.55|3673.55|3684.14|3674.14|3683.45|3673.45|29
1620936730000|2021-05-13 20:12:10|3683.54|3673.54|3683.37|3673.37|3683.55|3673.55|3683.22|3673.22|15
1620936740000|2021-05-13 20:12:20|3683.42|3673.42|3683.44|3673.44|3684.14|3674.14|3683.41|3673.41|26
1620936750000|2021-05-13 20:12:30|3683.4|3673.4|3684.85|3674.85|3684.94|3674.94|3683.27|3673.27|21
1620936760000|2021-05-13 20:12:40|3684.8|3674.8|3685.55|3675.55|3685.68|3675.68|3684.8|3674.8|21
1620936770000|2021-05-13 20:12:50|3685.59|3675.59|3684.26|3674.26|3685.73|3675.73|3683.84|3673.84|28
1620936780000|2021-05-13 20:13:00|3684.24|3674.24|3682.07|3672.07|3684.29|3674.29|3682.02|3672.02|28
1620936790000|2021-05-13 20:13:10|3682.03|3672.03|3681.84|3671.84|3682.24|3672.24|3681.84|3671.84|20
1620936800000|2021-05-13 20:13:20|3681.89|3671.89|3685.84|3675.84|3685.99|3675.99|3681.89|3671.89|30
1620936810000|2021-05-13 20:13:30|3685.83|3675.83|3685.01|3675.01|3685.83|3675.83|3684.08|3674.08|32
1620936820000|2021-05-13 20:13:40|3684.9|3674.9|3684.62|3674.62|3685.68|3675.68|3684.58|3674.58|23
1620936830000|2021-05-13 20:13:50|3684.59|3674.59|3684.1|3674.1|3684.67|3674.67|3683.55|3673.55|31
1620936840000|2021-05-13 20:14:00|3684.09|3674.09|3683.57|3673.57|3684.1|3674.1|3683.54|3673.54|23
1620936850000|2021-05-13 20:14:10|3683.55|3673.55|3679.37|3669.37|3683.55|3673.55|3679.37|3669.37|34
1620936860000|2021-05-13 20:14:20|3679.02|3669.02|3683.02|3673.02|3683.34|3673.34|3679.02|3669.02|37
1620936870000|2021-05-13 20:14:30|3682.97|3672.97|3682.33|3672.33|3683.12|3673.12|3682.27|3672.27|34
1620936880000|2021-05-13 20:14:40|3682.18|3672.18|3684.22|3674.22|3684.36|3674.36|3682.18|3672.18|34
1620936890000|2021-05-13 20:14:50|3684.93|3674.93|3688.67|3678.67|3688.67|3678.67|3684.48|3674.48|28
1620936900000|2021-05-13 20:15:00|3688.65|3678.65|3696.3|3686.3|3696.3|3686.3|3688.65|3678.65|35
1620936910000|2021-05-13 20:15:10|3696.31|3686.31|3697.8|3687.8|3698.41|3688.41|3696.11|3686.11|39
1620936920000|2021-05-13 20:15:20|3697.83|3687.83|3697.72|3687.72|3697.98|3687.98|3696.2|3686.2|33
1620936930000|2021-05-13 20:15:30|3697.69|3687.69|3694.25|3684.25|3697.75|3687.75|3693.52|3683.52|34
1620936940000|2021-05-13 20:15:40|3694.26|3684.26|3703.86|3693.86|3703.86|3693.86|3694.26|3684.26|30
1620936950000|2021-05-13 20:15:50|3703.04|3693.04|3705.66|3695.66|3705.66|3695.66|3700.51|3690.51|39
1620936960000|2021-05-13 20:16:00|3704.03|3694.03|3706.49|3696.49|3706.49|3696.49|3702.85|3692.85|39
1620936970000|2021-05-13 20:16:10|3706.53|3696.53|3705.87|3695.87|3709.18|3699.18|3704.36|3694.36|34
1620936980000|2021-05-13 20:16:20|3708.31|3698.31|3704.39|3694.39|3709|3699|3702.84|3692.84|40
1620936990000|2021-05-13 20:16:30|3705.29|3695.29|3706.53|3696.53|3707.27|3697.27|3704.79|3694.79|36
1620937000000|2021-05-13 20:16:40|3706.2|3696.2|3707.28|3697.28|3708.2|3698.2|3705.12|3695.12|36
1620937010000|2021-05-13 20:16:50|3707.47|3697.47|3710.06|3700.06|3710.23|3700.23|3707.12|3697.12|36
1620937020000|2021-05-13 20:17:00|3710.05|3700.05|3707.78|3697.78|3710.43|3700.43|3707.78|3697.78|33
1620937030000|2021-05-13 20:17:10|3707.55|3697.55|3710.52|3700.52|3710.64|3700.64|3706.91|3696.91|39
1620937040000|2021-05-13 20:17:20|3710.42|3700.42|3710.23|3700.23|3710.81|3700.81|3709.79|3699.79|35
1620937050000|2021-05-13 20:17:30|3710.56|3700.56|3710.16|3700.16|3710.56|3700.56|3710.07|3700.07|26
1620937060000|2021-05-13 20:17:40|3710.14|3700.14|3711.91|3701.91|3711.91|3701.91|3709.98|3699.98|31
1620937070000|2021-05-13 20:17:50|3711.94|3701.94|3713.95|3703.95|3713.95|3703.95|3711.75|3701.75|36
1620937080000|2021-05-13 20:18:00|3714.09|3704.09|3713|3703|3714.09|3704.09|3712.35|3702.35|35
1620937090000|2021-05-13 20:18:10|3713.19|3703.19|3713.57|3703.57|3714|3704|3713.19|3703.19|26
1620937100000|2021-05-13 20:18:20|3713.52|3703.52|3713.9|3703.9|3714.17|3704.17|3712.8|3702.8|26
1620937110000|2021-05-13 20:18:30|3714.07|3704.07|3714.24|3704.24|3714.3|3704.3|3713.76|3703.76|29
1620937120000|2021-05-13 20:18:40|3714.2|3704.2|3717.04|3707.04|3718.38|3708.38|3714.2|3704.2|33
1620937130000|2021-05-13 20:18:50|3716.92|3706.92|3719.59|3709.59|3719.59|3709.59|3716.78|3706.78|26
1620937140000|2021-05-13 20:19:00|3719.57|3709.57|3721.58|3711.58|3723.93|3713.93|3719.53|3709.53|36
1620937150000|2021-05-13 20:19:10|3722.19|3712.19|3719.53|3709.53|3722.66|3712.66|3719.1|3709.1|39
1620937160000|2021-05-13 20:19:20|3719.2|3709.2|3718.59|3708.59|3719.2|3709.2|3718.45|3708.45|32
1620937170000|2021-05-13 20:19:30|3718.61|3708.61|3720.59|3710.59|3720.78|3710.78|3718.6|3708.6|28
1620937180000|2021-05-13 20:19:40|3720.61|3710.61|3717.23|3707.23|3720.61|3710.61|3716.55|3706.55|33
1620937190000|2021-05-13 20:19:50|3717.37|3707.37|3715.83|3705.83|3717.99|3707.99|3715.41|3705.41|31
1620937200000|2021-05-13 20:20:00|3715.82|3705.82|3713.34|3703.34|3716.49|3706.49|3710.68|3700.68|30
1620937210000|2021-05-13 20:20:10|3713.28|3703.28|3714.67|3704.67|3716.7|3706.7|3712.91|3702.91|35
1620937220000|2021-05-13 20:20:20|3714.57|3704.57|3716.46|3706.46|3716.51|3706.51|3714.43|3704.43|35
1620937230000|2021-05-13 20:20:30|3716.44|3706.44|3714.57|3704.57|3718.03|3708.03|3714.46|3704.46|29
1620937240000|2021-05-13 20:20:40|3714.52|3704.52|3709.57|3699.57|3715.66|3705.66|3709.28|3699.28|35
1620937250000|2021-05-13 20:20:50|3709.62|3699.62|3702.34|3692.34|3709.62|3699.62|3702.3|3692.3|38
1620937260000|2021-05-13 20:21:00|3702.47|3692.47|3707.04|3697.04|3707.71|3697.71|3702.47|3692.47|39
1620937270000|2021-05-13 20:21:10|3707.14|3697.14|3705.38|3695.38|3707.94|3697.94|3705.38|3695.38|34
1620937280000|2021-05-13 20:21:20|3705.27|3695.27|3702.54|3692.54|3705.69|3695.69|3702.39|3692.39|37
1620937290000|2021-05-13 20:21:30|3702.58|3692.58|3696.3|3686.3|3702.7|3692.7|3696.3|3686.3|36
1620937300000|2021-05-13 20:21:40|3695.9|3685.9|3695.28|3685.28|3700.22|3690.22|3693.53|3683.53|39
1620937310000|2021-05-13 20:21:50|3695.25|3685.25|3691.07|3681.07|3696.07|3686.07|3690.2|3680.2|37
1620937320000|2021-05-13 20:22:00|3690.3|3680.3|3688.4|3678.4|3690.38|3680.38|3688.4|3678.4|29
1620937330000|2021-05-13 20:22:10|3687.5|3677.5|3688.97|3678.97|3689.1|3679.1|3687.04|3677.04|35
1620937340000|2021-05-13 20:22:20|3689|3679|3696.63|3686.63|3696.63|3686.63|3688.98|3678.98|36
1620937350000|2021-05-13 20:22:30|3696.42|3686.42|3700.99|3690.99|3702.39|3692.39|3696.37|3686.37|37
1620937360000|2021-05-13 20:22:40|3701.05|3691.05|3709|3699|3709|3699|3699.42|3689.42|35
1620937370000|2021-05-13 20:22:50|3709.08|3699.08|3712.28|3702.28|3712.54|3702.54|3709.08|3699.08|32
1620937380000|2021-05-13 20:23:00|3712.17|3702.17|3709.23|3699.23|3712.17|3702.17|3709.23|3699.23|36
1620937390000|2021-05-13 20:23:10|3708.67|3698.67|3705.25|3695.25|3708.77|3698.77|3704.23|3694.23|36
1620937400000|2021-05-13 20:23:20|3705.66|3695.66|3700.59|3690.59|3705.91|3695.91|3699.61|3689.61|37
1620937410000|2021-05-13 20:23:30|3700.61|3690.61|3696.94|3686.94|3700.61|3690.61|3696.61|3686.61|39
1620937420000|2021-05-13 20:23:40|3697.75|3687.75|3692.3|3682.3|3697.91|3687.91|3692.3|3682.3|33
1620937430000|2021-05-13 20:23:50|3692.45|3682.45|3695.8|3685.8|3695.81|3685.81|3692.45|3682.45|36
1620937440000|2021-05-13 20:24:00|3695.84|3685.84|3692.87|3682.87|3695.84|3685.84|3692.87|3682.87|35
1620937450000|2021-05-13 20:24:10|3693.11|3683.11|3694.48|3684.48|3694.61|3684.61|3691.81|3681.81|36
1620937460000|2021-05-13 20:24:20|3694.5|3684.5|3695.51|3685.51|3696.77|3686.77|3694.1|3684.1|39
1620937470000|2021-05-13 20:24:30|3695.45|3685.45|3693.14|3683.14|3696.45|3686.45|3693.14|3683.14|32
1620937480000|2021-05-13 20:24:40|3693.32|3683.32|3689.91|3679.91|3693.53|3683.53|3689.46|3679.46|35
1620937490000|2021-05-13 20:24:50|3690.06|3680.06|3687.64|3677.64|3690.54|3680.54|3687.64|3677.64|39
1620937500000|2021-05-13 20:25:00|3687.29|3677.29|3684.2|3674.2|3687.3|3677.3|3684.2|3674.2|26
1620937510000|2021-05-13 20:25:10|3684.19|3674.19|3682.76|3672.76|3684.19|3674.19|3681.12|3671.12|35
1620937520000|2021-05-13 20:25:20|3683.15|3673.15|3684.39|3674.39|3687.52|3677.52|3683.15|3673.15|40
1620937530000|2021-05-13 20:25:30|3684.56|3674.56|3689.99|3679.99|3689.99|3679.99|3684.56|3674.56|38
1620937540000|2021-05-13 20:25:40|3690.61|3680.61|3690.46|3680.46|3696.24|3686.24|3690.46|3680.46|34
1620937550000|2021-05-13 20:25:50|3690.71|3680.71|3689.39|3679.39|3692.49|3682.49|3689.33|3679.33|32
1620937560000|2021-05-13 20:26:00|3688.58|3678.58|3688.13|3678.13|3689.25|3679.25|3688.13|3678.13|32
1620937570000|2021-05-13 20:26:10|3688.16|3678.16|3686.34|3676.34|3688.93|3678.93|3685.5|3675.5|37
1620937580000|2021-05-13 20:26:20|3686.45|3676.45|3685.92|3675.92|3688.69|3678.69|3685.56|3675.56|37
1620937590000|2021-05-13 20:26:30|3685.88|3675.88|3686.01|3676.01|3687.35|3677.35|3685.84|3675.84|27
1620937600000|2021-05-13 20:26:40|3686.03|3676.03|3682.62|3672.62|3686.1|3676.1|3681.89|3671.89|33
1620937610000|2021-05-13 20:26:50|3682.65|3672.65|3688.88|3678.88|3688.91|3678.91|3682.65|3672.65|38
1620937620000|2021-05-13 20:27:00|3688.89|3678.89|3688.3|3678.3|3688.89|3678.89|3687.43|3677.43|31
1620937630000|2021-05-13 20:27:10|3688.35|3678.35|3696.73|3686.73|3697.3|3687.3|3688.35|3678.35|36
1620937640000|2021-05-13 20:27:20|3696.48|3686.48|3700.22|3690.22|3700.5|3690.5|3696.48|3686.48|37
1620937650000|2021-05-13 20:27:30|3700.29|3690.29|3700.94|3690.94|3703.97|3693.97|3700.29|3690.29|38
1620937660000|2021-05-13 20:27:40|3700.89|3690.89|3702.53|3692.53|3702.53|3692.53|3700.09|3690.09|33
1620937670000|2021-05-13 20:27:50|3702.61|3692.61|3698.4|3688.4|3702.82|3692.82|3698.4|3688.4|36
1620937680000|2021-05-13 20:28:00|3698.37|3688.37|3703.94|3693.94|3704.1|3694.1|3697.58|3687.58|38
1620937690000|2021-05-13 20:28:10|3703.76|3693.76|3702.27|3692.27|3704.58|3694.58|3699|3689|38
1620937700000|2021-05-13 20:28:20|3701.87|3691.87|3695.1|3685.1|3701.87|3691.87|3693.72|3683.72|39
1620937710000|2021-05-13 20:28:30|3694.9|3684.9|3695.5|3685.5|3695.8|3685.8|3693.61|3683.61|34
1620937720000|2021-05-13 20:28:40|3695.54|3685.54|3694.46|3684.46|3697.33|3687.33|3694.11|3684.11|39
1620937730000|2021-05-13 20:28:50|3694.45|3684.45|3694.66|3684.66|3695.13|3685.13|3694.2|3684.2|31
1620937740000|2021-05-13 20:29:00|3694.65|3684.65|3692.8|3682.8|3694.65|3684.65|3692.8|3682.8|26
1620937750000|2021-05-13 20:29:10|3692.64|3682.64|3692.01|3682.01|3692.66|3682.66|3689.38|3679.38|38
1620937760000|2021-05-13 20:29:20|3692.54|3682.54|3688.68|3678.68|3694.62|3684.62|3688.19|3678.19|38
1620937770000|2021-05-13 20:29:30|3688.7|3678.7|3686.28|3676.28|3688.7|3678.7|3684.38|3674.38|37
1620937780000|2021-05-13 20:29:40|3686.88|3676.88|3688.58|3678.58|3689.49|3679.49|3686.88|3676.88|38
1620937790000|2021-05-13 20:29:50|3689.06|3679.06|3687.68|3677.68|3689.89|3679.89|3686.36|3676.36|36
1620937800000|2021-05-13 20:30:00|3687.99|3677.99|3699.55|3689.55|3699.55|3689.55|3687.81|3677.81|38
1620937810000|2021-05-13 20:30:10|3699.56|3689.56|3705.52|3695.52|3706.45|3696.45|3699.26|3689.26|37
1620937820000|2021-05-13 20:30:20|3705.54|3695.54|3713.01|3703.01|3713.44|3703.44|3705.54|3695.54|36
1620937830000|2021-05-13 20:30:30|3712.84|3702.84|3705.26|3695.26|3712.85|3702.85|3705.21|3695.21|39
1620937840000|2021-05-13 20:30:40|3705.31|3695.31|3707.08|3697.08|3707.36|3697.36|3704.95|3694.95|38
1620937850000|2021-05-13 20:30:50|3707.68|3697.68|3706.52|3696.52|3707.86|3697.86|3706.34|3696.34|32
1620937860000|2021-05-13 20:31:00|3707.47|3697.47|3706.68|3696.68|3708.95|3698.95|3706.68|3696.68|38
1620937870000|2021-05-13 20:31:10|3706.46|3696.46|3706.77|3696.77|3708.46|3698.46|3706.3|3696.3|39
1620937880000|2021-05-13 20:31:20|3706.53|3696.53|3699.76|3689.76|3706.55|3696.55|3699.02|3689.02|38
1620937890000|2021-05-13 20:31:30|3698.09|3688.09|3696.26|3686.26|3698.87|3688.87|3693.86|3683.86|39
1620937900000|2021-05-13 20:31:40|3696.25|3686.25|3700.45|3690.45|3700.45|3690.45|3696.23|3686.23|38
1620937910000|2021-05-13 20:31:50|3700.87|3690.87|3698.28|3688.28|3702.22|3692.22|3697.74|3687.74|40
1620937920000|2021-05-13 20:32:00|3698.27|3688.27|3695.77|3685.77|3698.27|3688.27|3693.27|3683.27|40
1620937930000|2021-05-13 20:32:10|3695.33|3685.33|3691.86|3681.86|3695.43|3685.43|3691.18|3681.18|40
1620937940000|2021-05-13 20:32:20|3691.96|3681.96|3688.96|3678.96|3691.96|3681.96|3687.9|3677.9|39
1620937950000|2021-05-13 20:32:30|3688.77|3678.77|3691.24|3681.24|3691.42|3681.42|3688.7|3678.7|40
1620937960000|2021-05-13 20:32:40|3691.32|3681.32|3697.45|3687.45|3699.44|3689.44|3691.32|3681.32|40
1620937970000|2021-05-13 20:32:50|3697.79|3687.79|3697.04|3687.04|3698.03|3688.03|3695.06|3685.06|39
1620937980000|2021-05-13 20:33:00|3697.06|3687.06|3694.13|3684.13|3697.97|3687.97|3694.12|3684.12|39
1620937990000|2021-05-13 20:33:10|3694.11|3684.11|3694.73|3684.73|3696.28|3686.28|3694.05|3684.05|33
1620938000000|2021-05-13 20:33:20|3694.72|3684.72|3693.81|3683.81|3694.73|3684.73|3691|3681|38
1620938010000|2021-05-13 20:33:30|3693.82|3683.82|3698.16|3688.16|3698.56|3688.56|3693.16|3683.16|39
1620938020000|2021-05-13 20:33:40|3698.18|3688.18|3700.78|3690.78|3704.61|3694.61|3698.18|3688.18|38
1620938030000|2021-05-13 20:33:50|3700.53|3690.53|3704.67|3694.67|3706.32|3696.32|3700.53|3690.53|35
1620938040000|2021-05-13 20:34:00|3704.7|3694.7|3704.02|3694.02|3706.17|3696.17|3703.19|3693.19|39
1620938050000|2021-05-13 20:34:10|3704.07|3694.07|3705.89|3695.89|3707.12|3697.12|3704.04|3694.04|37
1620938060000|2021-05-13 20:34:20|3705.79|3695.79|3700.45|3690.45|3705.79|3695.79|3700.45|3690.45|39
1620938070000|2021-05-13 20:34:30|3700.52|3690.52|3698.6|3688.6|3701.06|3691.06|3698.33|3688.33|37
1620938080000|2021-05-13 20:34:40|3698.59|3688.59|3699.48|3689.48|3699.48|3689.48|3696.87|3686.87|36
1620938090000|2021-05-13 20:34:50|3700.13|3690.13|3701.75|3691.75|3702.48|3692.48|3700.13|3690.13|37
1620938100000|2021-05-13 20:35:00|3702.2|3692.2|3706.69|3696.69|3707.39|3697.39|3701.91|3691.91|39
1620938110000|2021-05-13 20:35:10|3707.08|3697.08|3711.66|3701.66|3712.65|3702.65|3707.03|3697.03|37
1620938120000|2021-05-13 20:35:20|3711.67|3701.67|3709.26|3699.26|3711.67|3701.67|3709.01|3699.01|35
1620938130000|2021-05-13 20:35:30|3709.25|3699.25|3706.77|3696.77|3709.54|3699.54|3706.63|3696.63|36
1620938140000|2021-05-13 20:35:40|3706.99|3696.99|3707.61|3697.61|3708.42|3698.42|3705.95|3695.95|37
1620938150000|2021-05-13 20:35:50|3707.46|3697.46|3707.15|3697.15|3707.95|3697.95|3707.01|3697.01|34
1620938160000|2021-05-13 20:36:00|3706.96|3696.96|3710.29|3700.29|3711.35|3701.35|3706.06|3696.06|39
1620938170000|2021-05-13 20:36:10|3710.17|3700.17|3715.68|3705.68|3715.89|3705.89|3709.74|3699.74|38
1620938180000|2021-05-13 20:36:20|3715.87|3705.87|3718.34|3708.34|3718.34|3708.34|3715.64|3705.64|37
1620938190000|2021-05-13 20:36:30|3718.58|3708.58|3719.43|3709.43|3719.79|3709.79|3715.94|3705.94|40
1620938200000|2021-05-13 20:36:40|3719.45|3709.45|3717.18|3707.18|3721.11|3711.11|3717.18|3707.18|38
1620938210000|2021-05-13 20:36:50|3716.98|3706.98|3717.01|3707.01|3719.37|3709.37|3716.98|3706.98|38
1620938220000|2021-05-13 20:37:00|3716.97|3706.97|3714.82|3704.82|3717.23|3707.23|3714.75|3704.75|40
1620938230000|2021-05-13 20:37:10|3715.03|3705.03|3716.11|3706.11|3716.11|3706.11|3713.73|3703.73|37
1620938240000|2021-05-13 20:37:20|3716.25|3706.25|3713.39|3703.39|3716.69|3706.69|3713.28|3703.28|38
1620938250000|2021-05-13 20:37:30|3714.18|3704.18|3712.04|3702.04|3714.32|3704.32|3711.35|3701.35|37
1620938260000|2021-05-13 20:37:40|3711.89|3701.89|3708.87|3698.87|3711.89|3701.89|3708.67|3698.67|35
1620938270000|2021-05-13 20:37:50|3708.76|3698.76|3710.35|3700.35|3711.95|3701.95|3708.35|3698.35|37
1620938280000|2021-05-13 20:38:00|3710.12|3700.12|3707.66|3697.66|3710.29|3700.29|3707.59|3697.59|29
1620938290000|2021-05-13 20:38:10|3707.75|3697.75|3707.44|3697.44|3707.89|3697.89|3706.78|3696.78|34
1620938300000|2021-05-13 20:38:20|3707.49|3697.49|3708.05|3698.05|3708.33|3698.33|3707.24|3697.24|34
1620938310000|2021-05-13 20:38:30|3708.02|3698.02|3712.61|3702.61|3712.61|3702.61|3707.95|3697.95|34
1620938320000|2021-05-13 20:38:40|3712.58|3702.58|3713.75|3703.75|3717.08|3707.08|3712.58|3702.58|38
1620938330000|2021-05-13 20:38:50|3713.71|3703.71|3713.82|3703.82|3714.89|3704.89|3712.79|3702.79|37
1620938340000|2021-05-13 20:39:00|3714.74|3704.74|3712.24|3702.24|3714.92|3704.92|3711.89|3701.89|39
1620938350000|2021-05-13 20:39:10|3712.31|3702.31|3712.2|3702.2|3712.52|3702.52|3710.89|3700.89|36
1620938360000|2021-05-13 20:39:20|3712.13|3702.13|3709.69|3699.69|3712.72|3702.72|3709.5|3699.5|34
1620938370000|2021-05-13 20:39:30|3709.67|3699.67|3710.65|3700.65|3711.43|3701.43|3709.67|3699.67|36
1620938380000|2021-05-13 20:39:40|3710.7|3700.7|3710.02|3700.02|3710.7|3700.7|3709.6|3699.6|38
1620938390000|2021-05-13 20:39:50|3710|3700|3711.22|3701.22|3711.22|3701.22|3707.97|3697.97|35
1620938400000|2021-05-13 20:40:00|3711.25|3701.25|3713.83|3703.83|3713.83|3703.83|3711.25|3701.25|34
1620938410000|2021-05-13 20:40:10|3714|3704|3710.73|3700.73|3714.71|3704.71|3710.66|3700.66|39
1620938420000|2021-05-13 20:40:20|3710.78|3700.78|3704.39|3694.39|3711.48|3701.48|3704.29|3694.29|40
1620938430000|2021-05-13 20:40:30|3704.66|3694.66|3709.08|3699.08|3709.08|3699.08|3704.66|3694.66|38
1620938440000|2021-05-13 20:40:40|3710.06|3700.06|3706.45|3696.45|3710.43|3700.43|3706.26|3696.26|39
1620938450000|2021-05-13 20:40:50|3707.33|3697.33|3708.63|3698.63|3708.63|3698.63|3706.56|3696.56|39
1620938460000|2021-05-13 20:41:00|3708.69|3698.69|3707.55|3697.55|3710.53|3700.53|3707.52|3697.52|37
1620938470000|2021-05-13 20:41:10|3707.58|3697.58|3709.87|3699.87|3709.87|3699.87|3707.51|3697.51|37
1620938480000|2021-05-13 20:41:20|3709.83|3699.83|3711.56|3701.56|3711.56|3701.56|3709.25|3699.25|39
1620938490000|2021-05-13 20:41:30|3711.79|3701.79|3709.23|3699.23|3711.92|3701.92|3709.23|3699.23|39
1620938500000|2021-05-13 20:41:40|3709.24|3699.24|3706.91|3696.91|3709.43|3699.43|3706.91|3696.91|35
1620938510000|2021-05-13 20:41:50|3706.81|3696.81|3705.99|3695.99|3707.43|3697.43|3705.44|3695.44|36
1620938520000|2021-05-13 20:42:00|3705.95|3695.95|3703.96|3693.96|3706.25|3696.25|3703.96|3693.96|35
1620938530000|2021-05-13 20:42:10|3703.98|3693.98|3705.18|3695.18|3705.38|3695.38|3702.39|3692.39|37
1620938540000|2021-05-13 20:42:20|3705.15|3695.15|3705.08|3695.08|3705.15|3695.15|3701.94|3691.94|37
1620938550000|2021-05-13 20:42:30|3705.31|3695.31|3706.28|3696.28|3706.28|3696.28|3704.05|3694.05|38
1620938560000|2021-05-13 20:42:40|3706.3|3696.3|3706.22|3696.22|3707.16|3697.16|3706.19|3696.19|35
1620938570000|2021-05-13 20:42:50|3706.36|3696.36|3707.17|3697.17|3707.22|3697.22|3706.28|3696.28|30
1620938580000|2021-05-13 20:43:00|3707.09|3697.09|3705.35|3695.35|3707.37|3697.37|3705.35|3695.35|37
1620938590000|2021-05-13 20:43:10|3705.29|3695.29|3702.53|3692.53|3705.56|3695.56|3702.24|3692.24|38
1620938600000|2021-05-13 20:43:20|3702.6|3692.6|3703.57|3693.57|3703.98|3693.98|3702.6|3692.6|35
1620938610000|2021-05-13 20:43:30|3704.09|3694.09|3707.57|3697.57|3708.21|3698.21|3704.09|3694.09|37
1620938620000|2021-05-13 20:43:40|3707.65|3697.65|3710.35|3700.35|3710.35|3700.35|3707.47|3697.47|36
1620938630000|2021-05-13 20:43:50|3710.57|3700.57|3714.74|3704.74|3714.86|3704.86|3710.57|3700.57|34
1620938640000|2021-05-13 20:44:00|3714.87|3704.87|3711.1|3701.1|3714.93|3704.93|3711.1|3701.1|38
1620938650000|2021-05-13 20:44:10|3711.21|3701.21|3713.48|3703.48|3713.64|3703.64|3711.05|3701.05|36
1620938660000|2021-05-13 20:44:20|3713.53|3703.53|3712.46|3702.46|3713.67|3703.67|3711.8|3701.8|38
1620938670000|2021-05-13 20:44:30|3712.37|3702.37|3716.19|3706.19|3716.19|3706.19|3711.74|3701.74|37
1620938680000|2021-05-13 20:44:40|3716.95|3706.95|3719.33|3709.33|3721.17|3711.17|3716.82|3706.82|40
1620938690000|2021-05-13 20:44:50|3720.03|3710.03|3720.48|3710.48|3721.68|3711.68|3719.48|3709.48|38
1620938700000|2021-05-13 20:45:00|3720.54|3710.54|3725.85|3715.85|3727.49|3717.49|3720.54|3710.54|38
1620938710000|2021-05-13 20:45:10|3726.2|3716.2|3736.97|3726.97|3736.97|3726.97|3726.2|3716.2|39
1620938720000|2021-05-13 20:45:20|3737.29|3727.29|3740.39|3730.39|3742.11|3732.11|3737.29|3727.29|40
1620938730000|2021-05-13 20:45:30|3740.45|3730.45|3736.04|3726.04|3740.45|3730.45|3735.71|3725.71|40
1620938740000|2021-05-13 20:45:40|3735.79|3725.79|3736.79|3726.79|3737.1|3727.1|3733.04|3723.04|39
1620938750000|2021-05-13 20:45:50|3736.82|3726.82|3735.21|3725.21|3737.62|3727.62|3734.59|3724.59|39
1620938760000|2021-05-13 20:46:00|3735.38|3725.38|3735.4|3725.4|3737.2|3727.2|3734.92|3724.92|37
1620938770000|2021-05-13 20:46:10|3735.53|3725.53|3732.43|3722.43|3737.98|3727.98|3732.28|3722.28|37
1620938780000|2021-05-13 20:46:20|3732.3|3722.3|3730.29|3720.29|3733|3723|3729.15|3719.15|39
1620938790000|2021-05-13 20:46:30|3730.92|3720.92|3728.09|3718.09|3730.92|3720.92|3727.64|3717.64|32
1620938800000|2021-05-13 20:46:40|3728.52|3718.52|3733.22|3723.22|3733.22|3723.22|3728.4|3718.4|38
1620938810000|2021-05-13 20:46:50|3733.16|3723.16|3729.21|3719.21|3733.18|3723.18|3729.02|3719.02|35
1620938820000|2021-05-13 20:47:00|3729.12|3719.12|3725.24|3715.24|3729.28|3719.28|3724.8|3714.8|39
1620938830000|2021-05-13 20:47:10|3724.75|3714.75|3726.55|3716.55|3726.55|3716.55|3724.38|3714.38|35
1620938840000|2021-05-13 20:47:20|3726.62|3716.62|3722.82|3712.82|3728.13|3718.13|3722.56|3712.56|39
1620938850000|2021-05-13 20:47:30|3722.16|3712.16|3718.48|3708.48|3722.16|3712.16|3715.97|3705.97|40
1620938860000|2021-05-13 20:47:40|3718.18|3708.18|3714.13|3704.13|3718.18|3708.18|3714.13|3704.13|39
1620938870000|2021-05-13 20:47:50|3714.07|3704.07|3711.42|3701.42|3714.07|3704.07|3710.88|3700.88|37
1620938880000|2021-05-13 20:48:00|3711.35|3701.35|3708.16|3698.16|3711.36|3701.36|3708.16|3698.16|38
1620938890000|2021-05-13 20:48:10|3708.24|3698.24|3708.63|3698.63|3708.92|3698.92|3708.05|3698.05|30
1620938900000|2021-05-13 20:48:20|3708.9|3698.9|3708.26|3698.26|3709.21|3699.21|3705.22|3695.22|40
1620938910000|2021-05-13 20:48:30|3708.18|3698.18|3707.27|3697.27|3708.23|3698.23|3705.32|3695.32|39
1620938920000|2021-05-13 20:48:40|3707.24|3697.24|3709.48|3699.48|3709.85|3699.85|3707.24|3697.24|37
1620938930000|2021-05-13 20:48:50|3709.38|3699.38|3707.64|3697.64|3709.38|3699.38|3707.64|3697.64|33
1620938940000|2021-05-13 20:49:00|3707.6|3697.6|3716.47|3706.47|3716.47|3706.47|3707.48|3697.48|40
1620938950000|2021-05-13 20:49:10|3716.35|3706.35|3715.41|3705.41|3717.74|3707.74|3715.36|3705.36|35
1620938960000|2021-05-13 20:49:20|3715.5|3705.5|3712.66|3702.66|3715.5|3705.5|3710.84|3700.84|37
1620938970000|2021-05-13 20:49:30|3712.98|3702.98|3713.26|3703.26|3714.1|3704.1|3711.64|3701.64|40
1620938980000|2021-05-13 20:49:40|3712.73|3702.73|3711.02|3701.02|3712.85|3702.85|3710.13|3700.13|35
1620938990000|2021-05-13 20:49:50|3710.52|3700.52|3711.59|3701.59|3712.09|3702.09|3708.96|3698.96|35
1620939000000|2021-05-13 20:50:00|3711.57|3701.57|3713.84|3703.84|3714.29|3704.29|3710.65|3700.65|37
1620939010000|2021-05-13 20:50:10|3713.76|3703.76|3710.43|3700.43|3714.05|3704.05|3710.43|3700.43|39
1620939020000|2021-05-13 20:50:20|3710.21|3700.21|3709.3|3699.3|3710.34|3700.34|3708.64|3698.64|38
1620939030000|2021-05-13 20:50:30|3709.25|3699.25|3716.78|3706.78|3716.78|3706.78|3709.19|3699.19|36
1620939040000|2021-05-13 20:50:40|3717.03|3707.03|3716.28|3706.28|3717.93|3707.93|3716.28|3706.28|38
1620939050000|2021-05-13 20:50:50|3715.84|3705.84|3718.65|3708.65|3718.82|3708.82|3714.47|3704.47|40
1620939060000|2021-05-13 20:51:00|3718.25|3708.25|3715.02|3705.02|3718.25|3708.25|3714.19|3704.19|39
1620939070000|2021-05-13 20:51:10|3714.74|3704.74|3712.84|3702.84|3714.74|3704.74|3712.84|3702.84|36
1620939080000|2021-05-13 20:51:20|3712.81|3702.81|3711.02|3701.02|3712.81|3702.81|3710.16|3700.16|33
1620939090000|2021-05-13 20:51:30|3711.11|3701.11|3712.4|3702.4|3713.51|3703.51|3711.11|3701.11|39
1620939100000|2021-05-13 20:51:40|3712.35|3702.35|3715.3|3705.3|3716.62|3706.62|3712.35|3702.35|40
1620939110000|2021-05-13 20:51:50|3715.57|3705.57|3712.74|3702.74|3715.59|3705.59|3711.69|3701.69|38
1620939120000|2021-05-13 20:52:00|3713.02|3703.02|3711.56|3701.56|3713.02|3703.02|3711.56|3701.56|28
1620939130000|2021-05-13 20:52:10|3711.25|3701.25|3711.2|3701.2|3711.72|3701.72|3710.74|3700.74|34
1620939140000|2021-05-13 20:52:20|3711.17|3701.17|3712.31|3702.31|3712.63|3702.63|3710.83|3700.83|32
1620939150000|2021-05-13 20:52:30|3711.98|3701.98|3712.23|3702.23|3714.36|3704.36|3711.97|3701.97|32
1620939160000|2021-05-13 20:52:40|3712.25|3702.25|3710.32|3700.32|3712.3|3702.3|3710.21|3700.21|29
1620939170000|2021-05-13 20:52:50|3710.24|3700.24|3712.32|3702.32|3712.32|3702.32|3710.24|3700.24|37
1620939180000|2021-05-13 20:53:00|3712.2|3702.2|3714.89|3704.89|3715.53|3705.53|3712.15|3702.15|36
1620939190000|2021-05-13 20:53:10|3714.93|3704.93|3718.88|3708.88|3719.01|3709.01|3714.93|3704.93|37
1620939200000|2021-05-13 20:53:20|3718.76|3708.76|3716.36|3706.36|3718.95|3708.95|3716.33|3706.33|34
1620939210000|2021-05-13 20:53:30|3716.4|3706.4|3715.25|3705.25|3716.61|3706.61|3713.87|3703.87|33
1620939220000|2021-05-13 20:53:40|3715.31|3705.31|3718.31|3708.31|3718.35|3708.35|3715.15|3705.15|39
1620939230000|2021-05-13 20:53:50|3718.25|3708.25|3719.84|3709.84|3720.39|3710.39|3718.25|3708.25|36
1620939240000|2021-05-13 20:54:00|3719.88|3709.88|3718.02|3708.02|3720.13|3710.13|3718.02|3708.02|38
1620939250000|2021-05-13 20:54:10|3717.89|3707.89|3715.51|3705.51|3717.89|3707.89|3715.41|3705.41|35
1620939260000|2021-05-13 20:54:20|3715.49|3705.49|3716.87|3706.87|3716.95|3706.95|3714.91|3704.91|36
1620939270000|2021-05-13 20:54:30|3716.73|3706.73|3717.02|3707.02|3717.08|3707.08|3716.07|3706.07|35
1620939280000|2021-05-13 20:54:40|3717|3707|3719.45|3709.45|3719.48|3709.48|3716.99|3706.99|37
1620939290000|2021-05-13 20:54:50|3719.58|3709.58|3718.76|3708.76|3720.48|3710.48|3718.04|3708.04|36
1620939300000|2021-05-13 20:55:00|3718.85|3708.85|3714.32|3704.32|3718.86|3708.86|3714.32|3704.32|31
1620939310000|2021-05-13 20:55:10|3714.28|3704.28|3715.84|3705.84|3716.29|3706.29|3713.91|3703.91|36
1620939320000|2021-05-13 20:55:20|3715.86|3705.86|3718.55|3708.55|3718.57|3708.57|3715.75|3705.75|33
1620939330000|2021-05-13 20:55:30|3718.31|3708.31|3714.89|3704.89|3718.71|3708.71|3713.97|3703.97|38
1620939340000|2021-05-13 20:55:40|3714.74|3704.74|3714.57|3704.57|3714.94|3704.94|3714.56|3704.56|26
1620939350000|2021-05-13 20:55:50|3714.68|3704.68|3710.55|3700.55|3714.79|3704.79|3710.41|3700.41|33
1620939360000|2021-05-13 20:56:00|3710.52|3700.52|3713.45|3703.45|3714.44|3704.44|3709.61|3699.61|38
1620939370000|2021-05-13 20:56:10|3713.28|3703.28|3714.27|3704.27|3714.39|3704.39|3711.72|3701.72|37
1620939380000|2021-05-13 20:56:20|3715.43|3705.43|3714.18|3704.18|3715.63|3705.63|3714.13|3704.13|40
1620939390000|2021-05-13 20:56:30|3714.12|3704.12|3712.46|3702.46|3714.12|3704.12|3712.08|3702.08|33
1620939400000|2021-05-13 20:56:40|3712.48|3702.48|3712.71|3702.71|3712.89|3702.89|3712.48|3702.48|18
1620939410000|2021-05-13 20:56:50|3712.89|3702.89|3715.34|3705.34|3715.53|3705.53|3712.89|3702.89|39
1620939420000|2021-05-13 20:57:00|3715.44|3705.44|3716.04|3706.04|3716.36|3706.36|3714.87|3704.87|35
1620939430000|2021-05-13 20:57:10|3716.83|3706.83|3714.42|3704.42|3716.83|3706.83|3714.24|3704.24|30
1620939440000|2021-05-13 20:57:20|3714.8|3704.8|3720.28|3710.28|3720.51|3710.51|3714.66|3704.66|37
1620939450000|2021-05-13 20:57:30|3720.22|3710.22|3718.74|3708.74|3722.65|3712.65|3718.62|3708.62|38
1620939460000|2021-05-13 20:57:40|3718.86|3708.86|3721.51|3711.51|3722.17|3712.17|3717.96|3707.96|40
1620939470000|2021-05-13 20:57:50|3721.39|3711.39|3719.34|3709.34|3722.34|3712.34|3719.23|3709.23|37
1620939480000|2021-05-13 20:58:00|3719.48|3709.48|3715.54|3705.54|3719.68|3709.68|3715.34|3705.34|35
1620939490000|2021-05-13 20:58:10|3715.57|3705.57|3715.35|3705.35|3715.57|3705.57|3715.14|3705.14|35
1620939500000|2021-05-13 20:58:20|3715.66|3705.66|3715.38|3705.38|3715.89|3705.89|3714.99|3704.99|28
1620939510000|2021-05-13 20:58:30|3715.34|3705.34|3714.79|3704.79|3715.44|3705.44|3713.18|3703.18|36
1620939520000|2021-05-13 20:58:40|3715.31|3705.31|3715.74|3705.74|3716.35|3706.35|3715.27|3705.27|36
1620939530000|2021-05-13 20:58:50|3715.64|3705.64|3716.1|3706.1|3716.44|3706.44|3715.64|3705.64|32
1620939540000|2021-05-13 20:59:00|3716.08|3706.08|3714.84|3704.84|3716.54|3706.54|3714.84|3704.84|18
1620939550000|2021-05-13 20:59:10|3714.74|3704.74|3714.14|3704.14|3715.4|3705.4|3714.02|3704.02|31
1620939560000|2021-05-13 20:59:20|3714.05|3704.05|3716.47|3706.47|3716.8|3706.8|3714.02|3704.02|36
1620939570000|2021-05-13 20:59:30|3716.5|3706.5|3720.62|3710.62|3722.18|3712.18|3716.28|3706.28|39
1620939580000|2021-05-13 20:59:40|3720.75|3710.75|3722.33|3712.33|3722.33|3712.33|3718.19|3708.19|39
1620939590000|2021-05-13 20:59:50|3722.67|3712.67|3722.79|3712.79|3723.48|3713.48|3722.45|3712.45|37
1620939600000|2021-05-13 21:00:00|3722.58|3712.58|3719.52|3709.52|3722.58|3712.58|3719.51|3709.51|38
1620939610000|2021-05-13 21:00:10|3719.56|3709.56|3717.13|3707.13|3719.56|3709.56|3717.06|3707.06|37
1620939620000|2021-05-13 21:00:20|3717.15|3707.15|3715.07|3705.07|3717.15|3707.15|3715.07|3705.07|38
1620939630000|2021-05-13 21:00:30|3715.1|3705.1|3717.32|3707.32|3717.37|3707.37|3714.88|3704.88|36
1620939640000|2021-05-13 21:00:40|3717.35|3707.35|3717.17|3707.17|3718.88|3708.88|3717.17|3707.17|39
1620939650000|2021-05-13 21:00:50|3717.31|3707.31|3717.29|3707.29|3717.32|3707.32|3716.72|3706.72|36
1620939660000|2021-05-13 21:01:00|3717.3|3707.3|3717.19|3707.19|3717.36|3707.36|3717.07|3707.07|32
1620939670000|2021-05-13 21:01:10|3717.34|3707.34|3718.38|3708.38|3719.44|3709.44|3717.34|3707.34|32
1620939680000|2021-05-13 21:01:20|3717.67|3707.67|3716.88|3706.88|3717.67|3707.67|3716.63|3706.63|36
1620939690000|2021-05-13 21:01:30|3716.86|3706.86|3717.5|3707.5|3717.62|3707.62|3716.86|3706.86|21
1620939700000|2021-05-13 21:01:40|3717.43|3707.43|3712.2|3702.2|3717.43|3707.43|3712.2|3702.2|32
1620939710000|2021-05-13 21:01:50|3712.19|3702.19|3712.26|3702.26|3713.09|3703.09|3712.19|3702.19|37
1620939720000|2021-05-13 21:02:00|3711.87|3701.87|3711.38|3701.38|3712.04|3702.04|3710.31|3700.31|39
1620939730000|2021-05-13 21:02:10|3711.33|3701.33|3709.84|3699.84|3711.44|3701.44|3709.78|3699.78|30
1620939740000|2021-05-13 21:02:20|3709.77|3699.77|3708.57|3698.57|3709.77|3699.77|3708.3|3698.3|36
1620939750000|2021-05-13 21:02:30|3708.73|3698.73|3709.75|3699.75|3709.85|3699.85|3708.42|3698.42|36
1620939760000|2021-05-13 21:02:40|3709.73|3699.73|3706.35|3696.35|3709.75|3699.75|3706.24|3696.24|31
1620939770000|2021-05-13 21:02:50|3706.33|3696.33|3704.59|3694.59|3706.5|3696.5|3704.59|3694.59|30
1620939780000|2021-05-13 21:03:00|3704.58|3694.58|3700.75|3690.75|3704.58|3694.58|3700.74|3690.74|34
1620939790000|2021-05-13 21:03:10|3700.61|3690.61|3699.86|3689.86|3700.61|3690.61|3698.62|3688.62|38
1620939800000|2021-05-13 21:03:20|3699.87|3689.87|3701.39|3691.39|3701.39|3691.39|3698.88|3688.88|33
1620939810000|2021-05-13 21:03:30|3701.43|3691.43|3699.63|3689.63|3701.43|3691.43|3699.26|3689.26|32
1620939820000|2021-05-13 21:03:40|3699.66|3689.66|3700.19|3690.19|3700.19|3690.19|3698.97|3688.97|30
1620939830000|2021-05-13 21:03:50|3700.41|3690.41|3701.37|3691.37|3702.62|3692.62|3700.41|3690.41|35
1620939840000|2021-05-13 21:04:00|3701.5|3691.5|3702.51|3692.51|3702.98|3692.98|3701.5|3691.5|36
1620939850000|2021-05-13 21:04:10|3702.48|3692.48|3702.63|3692.63|3702.82|3692.82|3702.48|3692.48|17
1620939860000|2021-05-13 21:04:20|3702.64|3692.64|3702.95|3692.95|3702.99|3692.99|3702.19|3692.19|32
1620939870000|2021-05-13 21:04:30|3702.94|3692.94|3705.25|3695.25|3705.49|3695.49|3702.91|3692.91|27
1620939880000|2021-05-13 21:04:40|3705.99|3695.99|3705.97|3695.97|3705.99|3695.99|3705.42|3695.42|30
1620939890000|2021-05-13 21:04:50|3705.67|3695.67|3704.58|3694.58|3705.7|3695.7|3703.17|3693.17|39
1620939900000|2021-05-13 21:05:00|3704.64|3694.64|3703.76|3693.76|3704.71|3694.71|3702.88|3692.88|33
1620939910000|2021-05-13 21:05:10|3703.52|3693.52|3703.83|3693.83|3703.83|3693.83|3703.52|3693.52|15
1620939920000|2021-05-13 21:05:20|3703.8|3693.8|3703.76|3693.76|3703.8|3693.8|3703.69|3693.69|9
1620939930000|2021-05-13 21:05:30|3703.75|3693.75|3706.72|3696.72|3706.89|3696.89|3703.75|3693.75|34
1620939940000|2021-05-13 21:05:40|3706.78|3696.78|3709.36|3699.36|3709.4|3699.4|3706.57|3696.57|33
1620939950000|2021-05-13 21:05:50|3709.37|3699.37|3717.66|3707.66|3717.66|3707.66|3709.37|3699.37|39
1620939960000|2021-05-13 21:06:00|3717.42|3707.42|3712.74|3702.74|3717.6|3707.6|3712.34|3702.34|39
1620939970000|2021-05-13 21:06:10|3712.89|3702.89|3713.2|3703.2|3714.02|3704.02|3712.36|3702.36|37
1620939980000|2021-05-13 21:06:20|3713.25|3703.25|3716.63|3706.63|3718.19|3708.19|3713.15|3703.15|38
1620939990000|2021-05-13 21:06:30|3717.35|3707.35|3715.76|3705.76|3719.53|3709.53|3715.76|3705.76|38
1620940000000|2021-05-13 21:06:40|3715.81|3705.81|3718.25|3708.25|3718.32|3708.32|3715.81|3705.81|36
1620940010000|2021-05-13 21:06:50|3718.24|3708.24|3713.68|3703.68|3718.59|3708.59|3713.68|3703.68|39
1620940020000|2021-05-13 21:07:00|3713.65|3703.65|3709.72|3699.72|3713.65|3703.65|3709.7|3699.7|31
1620940030000|2021-05-13 21:07:10|3709.71|3699.71|3710.14|3700.14|3710.68|3700.68|3709.54|3699.54|37
1620940040000|2021-05-13 21:07:20|3710.08|3700.08|3709.03|3699.03|3710.08|3700.08|3708.11|3698.11|36
1620940050000|2021-05-13 21:07:30|3708.62|3698.62|3710.21|3700.21|3710.74|3700.74|3708.62|3698.62|35
1620940060000|2021-05-13 21:07:40|3710.19|3700.19|3711.16|3701.16|3711.16|3701.16|3708.48|3698.48|27
1620940070000|2021-05-13 21:07:50|3711.21|3701.21|3712.34|3702.34|3712.36|3702.36|3711.08|3701.08|33
1620940080000|2021-05-13 21:08:00|3712.31|3702.31|3714.51|3704.51|3714.65|3704.65|3711.48|3701.48|34
1620940090000|2021-05-13 21:08:10|3714.53|3704.53|3718.27|3708.27|3718.4|3708.4|3714.53|3704.53|37
1620940100000|2021-05-13 21:08:20|3717.92|3707.92|3720.66|3710.66|3721.37|3711.37|3716.61|3706.61|33
1620940110000|2021-05-13 21:08:30|3721.18|3711.18|3725.06|3715.06|3725.06|3715.06|3720.73|3710.73|39
1620940120000|2021-05-13 21:08:40|3725.14|3715.14|3725.98|3715.98|3726.29|3716.29|3724.99|3714.99|30
1620940130000|2021-05-13 21:08:50|3726.18|3716.18|3727.59|3717.59|3727.65|3717.65|3726.18|3716.18|21
1620940140000|2021-05-13 21:09:00|3727.25|3717.25|3729.35|3719.35|3729.47|3719.47|3727.25|3717.25|25
1620940150000|2021-05-13 21:09:10|3730.11|3720.11|3731.17|3721.17|3731.32|3721.32|3729.88|3719.88|31
1620940160000|2021-05-13 21:09:20|3730.95|3720.95|3730.54|3720.54|3731.96|3721.96|3730.54|3720.54|31
1620940170000|2021-05-13 21:09:30|3730.55|3720.55|3730.71|3720.71|3730.71|3720.71|3728.41|3718.41|33
1620940180000|2021-05-13 21:09:40|3730.73|3720.73|3731.89|3721.89|3732.41|3722.41|3730.57|3720.57|31
1620940190000|2021-05-13 21:09:50|3731.91|3721.91|3733.01|3723.01|3733.39|3723.39|3731.53|3721.53|29
1620940200000|2021-05-13 21:10:00|3733.47|3723.47|3739.16|3729.16|3739.85|3729.85|3733.47|3723.47|37
1620940210000|2021-05-13 21:10:10|3739.26|3729.26|3742.12|3732.12|3742.27|3732.27|3739.26|3729.26|35
1620940220000|2021-05-13 21:10:20|3742|3732|3747.36|3737.36|3747.41|3737.41|3742|3732|37
1620940230000|2021-05-13 21:10:30|3747.62|3737.62|3748.04|3738.04|3748.07|3738.07|3744.93|3734.93|38
1620940240000|2021-05-13 21:10:40|3748|3738|3754.49|3744.49|3754.49|3744.49|3747.66|3737.66|36
1620940250000|2021-05-13 21:10:50|3755.41|3745.41|3756.58|3746.58|3756.58|3746.58|3753.5|3743.5|36
1620940260000|2021-05-13 21:11:00|3756.49|3746.49|3756.89|3746.89|3759.36|3749.36|3756.49|3746.49|38
1620940270000|2021-05-13 21:11:10|3756.93|3746.93|3761.17|3751.17|3762.66|3752.66|3756.93|3746.93|38
1620940280000|2021-05-13 21:11:20|3761.27|3751.27|3763.96|3753.96|3764.27|3754.27|3761.27|3751.27|36
1620940290000|2021-05-13 21:11:30|3763.99|3753.99|3763.69|3753.69|3765.8|3755.8|3763.69|3753.69|34
1620940300000|2021-05-13 21:11:40|3763.74|3753.74|3766.64|3756.64|3767.18|3757.18|3763.74|3753.74|40
1620940310000|2021-05-13 21:11:50|3766.67|3756.67|3766.7|3756.7|3766.7|3756.7|3763.84|3753.84|38
1620940320000|2021-05-13 21:12:00|3766.68|3756.68|3765.99|3755.99|3767.35|3757.35|3765.92|3755.92|35
1620940330000|2021-05-13 21:12:10|3766.02|3756.02|3762.61|3752.61|3766.02|3756.02|3762.54|3752.54|39
1620940340000|2021-05-13 21:12:20|3762.42|3752.42|3765.5|3755.5|3765.5|3755.5|3762.16|3752.16|37
1620940350000|2021-05-13 21:12:30|3765.89|3755.89|3763.14|3753.14|3765.9|3755.9|3762.34|3752.34|38
1620940360000|2021-05-13 21:12:40|3763.28|3753.28|3760.36|3750.36|3764.32|3754.32|3759.82|3749.82|37
1620940370000|2021-05-13 21:12:50|3760.32|3750.32|3762.41|3752.41|3762.91|3752.91|3760.25|3750.25|34
1620940380000|2021-05-13 21:13:00|3762.26|3752.26|3760.23|3750.23|3763.19|3753.19|3760.09|3750.09|32
1620940390000|2021-05-13 21:13:10|3760.34|3750.34|3760.44|3750.44|3760.54|3750.54|3759.95|3749.95|28
1620940400000|2021-05-13 21:13:20|3760.42|3750.42|3763.42|3753.42|3763.42|3753.42|3760.42|3750.42|30
1620940410000|2021-05-13 21:13:30|3763.43|3753.43|3762.88|3752.88|3764.28|3754.28|3761.54|3751.54|37
1620940420000|2021-05-13 21:13:40|3763.17|3753.17|3763.74|3753.74|3763.99|3753.99|3761.89|3751.89|36
1620940430000|2021-05-13 21:13:50|3764.06|3754.06|3764.58|3754.58|3764.83|3754.83|3763.45|3753.45|29
1620940440000|2021-05-13 21:14:00|3764.63|3754.63|3767.08|3757.08|3767.1|3757.1|3764.62|3754.62|31
1620940450000|2021-05-13 21:14:10|3767.04|3757.04|3767.26|3757.26|3767.56|3757.56|3766.39|3756.39|35
1620940460000|2021-05-13 21:14:20|3767.27|3757.27|3768.4|3758.4|3768.51|3758.51|3767.26|3757.26|35
1620940470000|2021-05-13 21:14:30|3768.34|3758.34|3768.49|3758.49|3768.79|3758.79|3767.75|3757.75|29
1620940480000|2021-05-13 21:14:40|3768.61|3758.61|3768.44|3758.44|3768.96|3758.96|3768.41|3758.41|34
1620940490000|2021-05-13 21:14:50|3768.4|3758.4|3768.43|3758.43|3768.96|3758.96|3767.42|3757.42|34
1620940500000|2021-05-13 21:15:00|3768.4|3758.4|3768.75|3758.75|3768.94|3758.94|3768.37|3758.37|28
1620940510000|2021-05-13 21:15:10|3768.7|3758.7|3763.87|3753.87|3768.73|3758.73|3763.69|3753.69|40
1620940520000|2021-05-13 21:15:20|3763.88|3753.88|3765.37|3755.37|3765.45|3755.45|3763.25|3753.25|36
1620940530000|2021-05-13 21:15:30|3765.39|3755.39|3766.85|3756.85|3766.85|3756.85|3765.39|3755.39|34
1620940540000|2021-05-13 21:15:40|3766.38|3756.38|3768.73|3758.73|3768.73|3758.73|3766.04|3756.04|32
1620940550000|2021-05-13 21:15:50|3768.75|3758.75|3767.15|3757.15|3768.75|3758.75|3767|3757|35
1620940560000|2021-05-13 21:16:00|3767.12|3757.12|3766.9|3756.9|3767.29|3757.29|3766.89|3756.89|15
1620940570000|2021-05-13 21:16:10|3766.85|3756.85|3769.27|3759.27|3769.27|3759.27|3766.85|3756.85|32
1620940580000|2021-05-13 21:16:20|3769.24|3759.24|3770.17|3760.17|3770.38|3760.38|3769.09|3759.09|31
1620940590000|2021-05-13 21:16:30|3770.4|3760.4|3772.94|3762.94|3773.4|3763.4|3770.39|3760.39|31
1620940600000|2021-05-13 21:16:40|3773.35|3763.35|3775.22|3765.22|3775.22|3765.22|3772.56|3762.56|35
1620940610000|2021-05-13 21:16:50|3775.24|3765.24|3778.99|3768.99|3778.99|3768.99|3775.06|3765.06|38
1620940620000|2021-05-13 21:17:00|3779.03|3769.03|3779.22|3769.22|3779.73|3769.73|3778.07|3768.07|31
1620940630000|2021-05-13 21:17:10|3779.26|3769.26|3779.31|3769.31|3781.61|3771.61|3779.26|3769.26|32
1620940640000|2021-05-13 21:17:20|3779.77|3769.77|3781.67|3771.67|3781.87|3771.87|3779.65|3769.65|36
1620940650000|2021-05-13 21:17:30|3781.69|3771.69|3780.53|3770.53|3782.71|3772.71|3780.38|3770.38|30
1620940660000|2021-05-13 21:17:40|3780.56|3770.56|3782.81|3772.81|3782.83|3772.83|3780.03|3770.03|32
1620940670000|2021-05-13 21:17:50|3782.7|3772.7|3784.59|3774.59|3784.59|3774.59|3782.7|3772.7|31
1620940680000|2021-05-13 21:18:00|3784.58|3774.58|3778.55|3768.55|3784.58|3774.58|3778.55|3768.55|32
1620940690000|2021-05-13 21:18:10|3778.52|3768.52|3775.1|3765.1|3778.52|3768.52|3775.04|3765.04|39
1620940700000|2021-05-13 21:18:20|3775.76|3765.76|3771.54|3761.54|3776.04|3766.04|3771.54|3761.54|35
1620940710000|2021-05-13 21:18:30|3771.58|3761.58|3770.85|3760.85|3772.83|3762.83|3770.62|3760.62|38
1620940720000|2021-05-13 21:18:40|3770.83|3760.83|3764.87|3754.87|3770.83|3760.83|3764.87|3754.87|34
1620940730000|2021-05-13 21:18:50|3764.72|3754.72|3765.74|3755.74|3765.74|3755.74|3762.96|3752.96|39
1620940740000|2021-05-13 21:19:00|3766.1|3756.1|3771.84|3761.84|3771.84|3761.84|3766.03|3756.03|38
1620940750000|2021-05-13 21:19:10|3772.04|3762.04|3772.8|3762.8|3772.84|3762.84|3771.9|3761.9|35
1620940760000|2021-05-13 21:19:20|3772.95|3762.95|3772.28|3762.28|3773.54|3763.54|3771.92|3761.92|38
1620940770000|2021-05-13 21:19:30|3772.4|3762.4|3772.92|3762.92|3772.92|3762.92|3771.92|3761.92|30
1620940780000|2021-05-13 21:19:40|3772.85|3762.85|3772.64|3762.64|3773.1|3763.1|3772.57|3762.57|20
1620940790000|2021-05-13 21:19:50|3772.37|3762.37|3767.27|3757.27|3772.38|3762.38|3767.25|3757.25|35
1620940800000|2021-05-13 21:20:00|3767.33|3757.33|3765.94|3755.94|3767.33|3757.33|3765.76|3755.76|33
1620940810000|2021-05-13 21:20:10|3765.95|3755.95|3769.42|3759.42|3769.42|3759.42|3765.95|3755.95|32
1620940820000|2021-05-13 21:20:20|3769.39|3759.39|3771.18|3761.18|3771.42|3761.42|3769.2|3759.2|36
1620940830000|2021-05-13 21:20:30|3771.19|3761.19|3779.71|3769.71|3779.87|3769.87|3771.15|3761.15|39
1620940840000|2021-05-13 21:20:40|3779.56|3769.56|3784.35|3774.35|3784.35|3774.35|3778.93|3768.93|38
1620940850000|2021-05-13 21:20:50|3784.33|3774.33|3784.22|3774.22|3784.76|3774.76|3783.75|3773.75|30
1620940860000|2021-05-13 21:21:00|3784.19|3774.19|3786.3|3776.3|3786.86|3776.86|3783.92|3773.92|34
1620940870000|2021-05-13 21:21:10|3786.21|3776.21|3783.46|3773.46|3786.44|3776.44|3783.37|3773.37|33
1620940880000|2021-05-13 21:21:20|3783.49|3773.49|3780.68|3770.68|3783.49|3773.49|3779.95|3769.95|30
1620940890000|2021-05-13 21:21:30|3780.76|3770.76|3782.84|3772.84|3782.84|3772.84|3780.2|3770.2|36
1620940900000|2021-05-13 21:21:40|3782.83|3772.83|3782.55|3772.55|3782.83|3772.83|3782.2|3772.2|33
1620940910000|2021-05-13 21:21:50|3782.48|3772.48|3781.89|3771.89|3783.01|3773.01|3781.89|3771.89|38
1620940920000|2021-05-13 21:22:00|3781.66|3771.66|3778.33|3768.33|3781.66|3771.66|3778.33|3768.33|32
1620940930000|2021-05-13 21:22:10|3778.32|3768.32|3781.46|3771.46|3781.46|3771.46|3777.84|3767.84|35
1620940940000|2021-05-13 21:22:20|3781.49|3771.49|3781.76|3771.76|3781.86|3771.86|3781.49|3771.49|21
1620940950000|2021-05-13 21:22:30|3781.77|3771.77|3782.2|3772.2|3782.47|3772.47|3781.77|3771.77|26
1620940960000|2021-05-13 21:22:40|3782.21|3772.21|3782.08|3772.08|3782.71|3772.71|3781.96|3771.96|28
1620940970000|2021-05-13 21:22:50|3782.17|3772.17|3779.6|3769.6|3782.19|3772.19|3779.6|3769.6|33
1620940980000|2021-05-13 21:23:00|3779.44|3769.44|3778.03|3768.03|3779.6|3769.6|3777.8|3767.8|35
1620940990000|2021-05-13 21:23:10|3778.15|3768.15|3778.2|3768.2|3778.62|3768.62|3777.55|3767.55|35
1620941000000|2021-05-13 21:23:20|3778.12|3768.12|3778.24|3768.24|3778.59|3768.59|3778.12|3768.12|26
1620941010000|2021-05-13 21:23:30|3778.22|3768.22|3778.79|3768.79|3779.01|3769.01|3778.17|3768.17|29
1620941020000|2021-05-13 21:23:40|3778.9|3768.9|3779.17|3769.17|3779.35|3769.35|3778.9|3768.9|18
1620941030000|2021-05-13 21:23:50|3779.14|3769.14|3778.88|3768.88|3779.14|3769.14|3778.88|3768.88|19
1620941040000|2021-05-13 21:24:00|3778.96|3768.96|3784.04|3774.04|3784.19|3774.19|3778.9|3768.9|29
1620941050000|2021-05-13 21:24:10|3784.07|3774.07|3784.03|3774.03|3784.5|3774.5|3783.56|3773.56|32
1620941060000|2021-05-13 21:24:20|3783.99|3773.99|3785.47|3775.47|3785.49|3775.49|3783.46|3773.46|32
1620941070000|2021-05-13 21:24:30|3785.56|3775.56|3785.87|3775.87|3786.38|3776.38|3785.31|3775.31|30
1620941080000|2021-05-13 21:24:40|3785.85|3775.85|3785.33|3775.33|3786.11|3776.11|3784.62|3774.62|32
1620941090000|2021-05-13 21:24:50|3785.36|3775.36|3785.68|3775.68|3785.74|3775.74|3785.36|3775.36|24
1620941100000|2021-05-13 21:25:00|3785.69|3775.69|3784.34|3774.34|3785.77|3775.77|3784.15|3774.15|26
1620941110000|2021-05-13 21:25:10|3784.3|3774.3|3783.64|3773.64|3784.48|3774.48|3783.37|3773.37|34
1620941120000|2021-05-13 21:25:20|3783.43|3773.43|3781.07|3771.07|3783.43|3773.43|3781.07|3771.07|35
1620941130000|2021-05-13 21:25:30|3780.97|3770.97|3779.01|3769.01|3781.2|3771.2|3778.87|3768.87|36
1620941140000|2021-05-13 21:25:40|3778.99|3768.99|3778.18|3768.18|3779.13|3769.13|3778.04|3768.04|35
1620941150000|2021-05-13 21:25:50|3778.19|3768.19|3776.21|3766.21|3778.72|3768.72|3775.99|3765.99|37
1620941160000|2021-05-13 21:26:00|3776.2|3766.2|3774.69|3764.69|3776.2|3766.2|3774.64|3764.64|34
1620941170000|2021-05-13 21:26:10|3774.75|3764.75|3774.5|3764.5|3774.75|3764.75|3774.17|3764.17|32
1620941180000|2021-05-13 21:26:20|3774.47|3764.47|3774.22|3764.22|3774.5|3764.5|3774.01|3764.01|33
1620941190000|2021-05-13 21:26:30|3774.1|3764.1|3777.53|3767.53|3777.69|3767.69|3773.88|3763.88|35
1620941200000|2021-05-13 21:26:40|3777.51|3767.51|3777.85|3767.85|3778.47|3768.47|3777.38|3767.38|34
1620941210000|2021-05-13 21:26:50|3777.87|3767.87|3778.1|3768.1|3778.43|3768.43|3777.58|3767.58|35
1620941220000|2021-05-13 21:27:00|3778.11|3768.11|3778.82|3768.82|3778.92|3768.92|3778.03|3768.03|35
1620941230000|2021-05-13 21:27:10|3779.09|3769.09|3778.85|3768.85|3779.11|3769.11|3778.66|3768.66|32
1620941240000|2021-05-13 21:27:20|3779.09|3769.09|3778.84|3768.84|3779.15|3769.15|3778.66|3768.66|10
1620941250000|2021-05-13 21:27:30|3778.83|3768.83|3779.08|3769.08|3779.08|3769.08|3778.8|3768.8|16
1620941260000|2021-05-13 21:27:40|3779.05|3769.05|3779.14|3769.14|3779.18|3769.18|3778.93|3768.93|22
1620941270000|2021-05-13 21:27:50|3779.12|3769.12|3778.53|3768.53|3779.12|3769.12|3778.48|3768.48|19
1620941280000|2021-05-13 21:28:00|3778.46|3768.46|3778.16|3768.16|3778.5|3768.5|3777.98|3767.98|28
1620941290000|2021-05-13 21:28:10|3778.26|3768.26|3778.27|3768.27|3778.56|3768.56|3778.13|3768.13|26
1620941300000|2021-05-13 21:28:20|3778.26|3768.26|3778.15|3768.15|3778.37|3768.37|3778.12|3768.12|21
1620941310000|2021-05-13 21:28:30|3778.01|3768.01|3778.22|3768.22|3778.22|3768.22|3777.92|3767.92|20
1620941320000|2021-05-13 21:28:40|3778.19|3768.19|3778.45|3768.45|3778.56|3768.56|3778.19|3768.19|29
1620941330000|2021-05-13 21:28:50|3778.1|3768.1|3777.96|3767.96|3778.35|3768.35|3777.87|3767.87|25
1620941340000|2021-05-13 21:29:00|3777.79|3767.79|3778.07|3768.07|3778.07|3768.07|3777.49|3767.49|31
1620941350000|2021-05-13 21:29:10|3778.13|3768.13|3778.22|3768.22|3778.22|3768.22|3778.01|3768.01|21
1620941360000|2021-05-13 21:29:20|3778.17|3768.17|3780.31|3770.31|3780.31|3770.31|3778.05|3768.05|37
1620941370000|2021-05-13 21:29:30|3780.25|3770.25|3780.43|3770.43|3780.66|3770.66|3780.25|3770.25|25
1620941380000|2021-05-13 21:29:40|3780.49|3770.49|3780.51|3770.51|3780.73|3770.73|3780.21|3770.21|23
1620941390000|2021-05-13 21:29:50|3780.35|3770.35|3780.04|3770.04|3780.44|3770.44|3779.15|3769.15|33
1620941400000|2021-05-13 21:30:00|3780.1|3770.1|3780.21|3770.21|3780.22|3770.22|3779.95|3769.95|21
1620941410000|2021-05-13 21:30:10|3780.22|3770.22|3779.74|3769.74|3780.23|3770.23|3779.74|3769.74|20
1620941420000|2021-05-13 21:30:20|3779.62|3769.62|3779.38|3769.38|3779.62|3769.62|3779.13|3769.13|19
1620941430000|2021-05-13 21:30:30|3779.37|3769.37|3778.53|3768.53|3779.37|3769.37|3778.4|3768.4|23
1620941440000|2021-05-13 21:30:40|3778.42|3768.42|3776.02|3766.02|3778.43|3768.43|3776.02|3766.02|33
1620941450000|2021-05-13 21:30:50|3776.06|3766.06|3774.56|3764.56|3776.06|3766.06|3774.56|3764.56|25
1620941460000|2021-05-13 21:31:00|3774.54|3764.54|3772.73|3762.73|3774.54|3764.54|3772.56|3762.56|28
1620941470000|2021-05-13 21:31:10|3772.74|3762.74|3771.7|3761.7|3772.77|3762.77|3771.22|3761.22|31
1620941480000|2021-05-13 21:31:20|3771.68|3761.68|3767.96|3757.96|3771.7|3761.7|3767.96|3757.96|34
1620941490000|2021-05-13 21:31:30|3767.95|3757.95|3767.84|3757.84|3767.97|3757.97|3767.83|3757.83|28
1620941500000|2021-05-13 21:31:40|3767.86|3757.86|3765.11|3755.11|3767.87|3757.87|3765.11|3755.11|33
1620941510000|2021-05-13 21:31:50|3765.14|3755.14|3764.95|3754.95|3765.15|3755.15|3764.82|3754.82|26
1620941520000|2021-05-13 21:32:00|3764.94|3754.94|3763.02|3753.02|3765.01|3755.01|3763.02|3753.02|33
1620941530000|2021-05-13 21:32:10|3762.99|3752.99|3761.91|3751.91|3763.19|3753.19|3761.81|3751.81|31
1620941540000|2021-05-13 21:32:20|3761.85|3751.85|3759.69|3749.69|3761.85|3751.85|3759.69|3749.69|33
1620941550000|2021-05-13 21:32:30|3759.62|3749.62|3758.39|3748.39|3759.85|3749.85|3757.85|3747.85|35
1620941560000|2021-05-13 21:32:40|3758.4|3748.4|3757.46|3747.46|3758.74|3748.74|3757.33|3747.33|34
1620941570000|2021-05-13 21:32:50|3757.47|3747.47|3757.19|3747.19|3757.52|3747.52|3757.19|3747.19|28
1620941580000|2021-05-13 21:33:00|3757.16|3747.16|3757.2|3747.2|3757.24|3747.24|3757.14|3747.14|20
1620941590000|2021-05-13 21:33:10|3757.19|3747.19|3758.33|3748.33|3758.33|3748.33|3757.19|3747.19|29
1620941600000|2021-05-13 21:33:20|3758.38|3748.38|3760.3|3750.3|3760.5|3750.5|3758.38|3748.38|29
1620941610000|2021-05-13 21:33:30|3760.34|3750.34|3763.15|3753.15|3763.15|3753.15|3760.34|3750.34|37
1620941620000|2021-05-13 21:33:40|3763.08|3753.08|3764.13|3754.13|3764.17|3754.17|3763.08|3753.08|32
1620941630000|2021-05-13 21:33:50|3764.14|3754.14|3763.95|3753.95|3764.22|3754.22|3763.84|3753.84|26
1620941640000|2021-05-13 21:34:00|3763.51|3753.51|3763.41|3753.41|3763.87|3753.87|3763.35|3753.35|33
1620941650000|2021-05-13 21:34:10|3763.38|3753.38|3760.82|3750.82|3763.38|3753.38|3760.67|3750.67|33
1620941660000|2021-05-13 21:34:20|3760.64|3750.64|3760.59|3750.59|3760.65|3750.65|3760.38|3750.38|28
1620941670000|2021-05-13 21:34:30|3760.6|3750.6|3760.15|3750.15|3760.61|3750.61|3760.14|3750.14|29
1620941680000|2021-05-13 21:34:40|3760.12|3750.12|3757.65|3747.65|3760.12|3750.12|3757.65|3747.65|32
1620941690000|2021-05-13 21:34:50|3757.66|3747.66|3756.26|3746.26|3757.71|3747.71|3756.26|3746.26|34
1620941700000|2021-05-13 21:35:00|3756.25|3746.25|3756.38|3746.38|3756.38|3746.38|3756.04|3746.04|30
1620941710000|2021-05-13 21:35:10|3756.23|3746.23|3754.36|3744.36|3756.23|3746.23|3754.28|3744.28|22
1620941720000|2021-05-13 21:35:20|3754.08|3744.08|3753.46|3743.46|3754.42|3744.42|3753.16|3743.16|35
1620941730000|2021-05-13 21:35:30|3753.45|3743.45|3753.14|3743.14|3753.47|3743.47|3753.13|3743.13|28
1620941740000|2021-05-13 21:35:40|3753.03|3743.03|3753.18|3743.18|3753.37|3743.37|3752.95|3742.95|28
1620941750000|2021-05-13 21:35:50|3753.19|3743.19|3752.96|3742.96|3753.21|3743.21|3752.81|3742.81|25
1620941760000|2021-05-13 21:36:00|3752.97|3742.97|3752.95|3742.95|3753.01|3743.01|3752.81|3742.81|24
1620941770000|2021-05-13 21:36:10|3752.93|3742.93|3752.51|3742.51|3753.02|3743.02|3752.51|3742.51|20
1620941780000|2021-05-13 21:36:20|3752.49|3742.49|3752.1|3742.1|3752.54|3742.54|3752.1|3742.1|17
1620941790000|2021-05-13 21:36:30|3752.16|3742.16|3752.03|3742.03|3752.19|3742.19|3752|3742|23
1620941800000|2021-05-13 21:36:40|3752.01|3742.01|3752.01|3742.01|3752.07|3742.07|3751.96|3741.96|25
1620941810000|2021-05-13 21:36:50|3751.99|3741.99|3751.82|3741.82|3751.99|3741.99|3751.68|3741.68|23
1620941820000|2021-05-13 21:37:00|3751.84|3741.84|3750.84|3740.84|3751.84|3741.84|3750.84|3740.84|33
1620941830000|2021-05-13 21:37:10|3750.83|3740.83|3750.88|3740.88|3750.9|3740.9|3750.15|3740.15|29
1620941840000|2021-05-13 21:37:20|3750.86|3740.86|3750.13|3740.13|3750.95|3740.95|3750.12|3740.12|29
1620941850000|2021-05-13 21:37:30|3750.1|3740.1|3749.13|3739.13|3750.1|3740.1|3749.13|3739.13|33
1620941860000|2021-05-13 21:37:40|3749.16|3739.16|3747.55|3737.55|3749.16|3739.16|3747.55|3737.55|28
1620941870000|2021-05-13 21:37:50|3747.54|3737.54|3746.55|3736.55|3747.54|3737.54|3746.32|3736.32|24
1620941880000|2021-05-13 21:38:00|3746.53|3736.53|3745.97|3735.97|3746.63|3736.63|3745.94|3735.94|31
1620941890000|2021-05-13 21:38:10|3745.96|3735.96|3746.69|3736.69|3746.69|3736.69|3745.93|3735.93|29
1620941900000|2021-05-13 21:38:20|3746.67|3736.67|3746.6|3736.6|3746.72|3736.72|3746.27|3736.27|27
1620941910000|2021-05-13 21:38:30|3746.61|3736.61|3746.61|3736.61|3746.63|3736.63|3746.5|3736.5|22
1620941920000|2021-05-13 21:38:40|3746.62|3736.62|3746.67|3736.67|3746.69|3736.69|3746.62|3736.62|21
1620941930000|2021-05-13 21:38:50|3746.7|3736.7|3746.73|3736.73|3746.73|3736.73|3746.6|3736.6|19
1620941940000|2021-05-13 21:39:00|3746.74|3736.74|3746.61|3736.61|3746.74|3736.74|3746.61|3736.61|18
1620941950000|2021-05-13 21:39:10|3746.59|3736.59|3746.66|3736.66|3746.66|3736.66|3746.57|3736.57|13
1620941960000|2021-05-13 21:39:20|3746.63|3736.63|3746.53|3736.53|3746.64|3736.64|3746.45|3736.45|8
1620941970000|2021-05-13 21:39:30|3746.54|3736.54|3745.91|3735.91|3746.56|3736.56|3745.86|3735.86|12
1620941980000|2021-05-13 21:39:40|3745.87|3735.87|3745.84|3735.84|3745.88|3735.88|3745.84|3735.84|5
1620941990000|2021-05-13 21:39:50|3745.83|3735.83|3745.25|3735.25|3745.83|3735.83|3745.2|3735.2|21
1620942000000|2021-05-13 21:40:00|3745.26|3735.26|3744.44|3734.44|3745.34|3735.34|3744.4|3734.4|31
1620942010000|2021-05-13 21:40:10|3744.42|3734.42|3743.65|3733.65|3744.47|3734.47|3743.48|3733.48|36
1620942020000|2021-05-13 21:40:20|3743.74|3733.74|3743.37|3733.37|3743.74|3733.74|3743.35|3733.35|20
1620942030000|2021-05-13 21:40:30|3743.35|3733.35|3743.31|3733.31|3743.43|3733.43|3743.2|3733.2|25
1620942040000|2021-05-13 21:40:40|3743.27|3733.27|3742.7|3732.7|3743.27|3733.27|3742.57|3732.57|27
1620942050000|2021-05-13 21:40:50|3742.69|3732.69|3741.47|3731.47|3742.81|3732.81|3741.47|3731.47|26
1620942060000|2021-05-13 21:41:00|3741.46|3731.46|3739.4|3729.4|3741.51|3731.51|3739.4|3729.4|26
1620942070000|2021-05-13 21:41:10|3739.18|3729.18|3735.76|3725.76|3739.18|3729.18|3735.44|3725.44|34
1620942080000|2021-05-13 21:41:20|3735.75|3725.75|3737.31|3727.31|3737.31|3727.31|3735.53|3725.53|32
1620942090000|2021-05-13 21:41:30|3737.27|3727.27|3739.19|3729.19|3740.06|3730.06|3737.27|3727.27|36
1620942100000|2021-05-13 21:41:40|3739.2|3729.2|3740.24|3730.24|3740.24|3730.24|3738.92|3728.92|21
1620942110000|2021-05-13 21:41:50|3740.2|3730.2|3740.99|3730.99|3741|3731|3739.39|3729.39|20
1620942120000|2021-05-13 21:42:00|3740.94|3730.94|3741.79|3731.79|3741.86|3731.86|3740.94|3730.94|24
1620942130000|2021-05-13 21:42:10|3741.81|3731.81|3741.82|3731.82|3742.06|3732.06|3741.73|3731.73|24
1620942140000|2021-05-13 21:42:20|3741.96|3731.96|3742.17|3732.17|3742.36|3732.36|3741.82|3731.82|27
1620942150000|2021-05-13 21:42:30|3741.88|3731.88|3744.24|3734.24|3744.24|3734.24|3741.84|3731.84|30
1620942160000|2021-05-13 21:42:40|3744.25|3734.25|3746.1|3736.1|3746.1|3736.1|3743.95|3733.95|23
1620942170000|2021-05-13 21:42:50|3745.96|3735.96|3747.15|3737.15|3747.19|3737.19|3745.96|3735.96|26
1620942180000|2021-05-13 21:43:00|3747.35|3737.35|3750.69|3740.69|3750.69|3740.69|3747.14|3737.14|36
1620942190000|2021-05-13 21:43:10|3750.88|3740.88|3751.13|3741.13|3751.68|3741.68|3750.75|3740.75|33
1620942200000|2021-05-13 21:43:20|3752.18|3742.18|3750.31|3740.31|3752.24|3742.24|3750.31|3740.31|28
1620942210000|2021-05-13 21:43:30|3750.3|3740.3|3746.64|3736.64|3750.3|3740.3|3746.64|3736.64|30
1620942220000|2021-05-13 21:43:40|3746.56|3736.56|3744.32|3734.32|3746.56|3736.56|3743.92|3733.92|25
1620942230000|2021-05-13 21:43:50|3744.23|3734.23|3741.6|3731.6|3744.46|3734.46|3739.76|3729.76|30
1620942240000|2021-05-13 21:44:00|3740.37|3730.37|3733.62|3723.62|3741.78|3731.78|3732.28|3722.28|32
1620942250000|2021-05-13 21:44:10|3733.66|3723.66|3733.77|3723.77|3736.04|3726.24|3731.93|3721.93|39
1620942260000|2021-05-13 21:44:20|3733.89|3723.89|3737.24|3727.24|3737.24|3727.24|3733.19|3723.19|39
1620942270000|2021-05-13 21:44:30|3736.21|3726.21|3736.58|3726.58|3738.68|3728.68|3735.94|3725.94|34
1620942280000|2021-05-13 21:44:40|3736.52|3726.52|3736.31|3726.31|3736.59|3726.59|3735.98|3725.98|34
1620942290000|2021-05-13 21:44:50|3736.4|3726.4|3736.91|3726.91|3736.91|3726.91|3736.34|3726.34|26
1620942300000|2021-05-13 21:45:00|3736.92|3726.92|3737.28|3727.28|3737.3|3727.3|3736.91|3726.91|27
1620942310000|2021-05-13 21:45:10|3737.35|3727.35|3739.67|3729.67|3739.67|3729.67|3737.35|3727.35|30
1620942320000|2021-05-13 21:45:20|3739.79|3729.79|3740.98|3730.98|3740.98|3730.98|3739.73|3729.73|27
1620942330000|2021-05-13 21:45:30|3740.99|3730.99|3741.56|3731.56|3741.59|3731.59|3740.94|3730.94|32
1620942340000|2021-05-13 21:45:40|3741.51|3731.51|3742.16|3732.16|3742.65|3732.65|3741.2|3731.2|26
1620942350000|2021-05-13 21:45:50|3742.74|3732.74|3744.26|3734.26|3744.41|3734.41|3742.57|3732.57|31
1620942360000|2021-05-13 21:46:00|3744.27|3734.27|3747.42|3737.42|3747.53|3737.53|3744.25|3734.25|26
1620942370000|2021-05-13 21:46:10|3747.27|3737.27|3748.12|3738.12|3748.13|3738.13|3747.27|3737.27|27
1620942380000|2021-05-13 21:46:20|3748.13|3738.13|3748.59|3738.59|3748.74|3738.74|3748.11|3738.11|21
1620942390000|2021-05-13 21:46:30|3748.74|3738.74|3748.03|3738.03|3749.05|3739.05|3748.03|3738.03|29
1620942400000|2021-05-13 21:46:40|3747.92|3737.92|3747.28|3737.28|3748|3738|3747.26|3737.26|30
1620942410000|2021-05-13 21:46:50|3747.25|3737.25|3746.61|3736.61|3747.25|3737.25|3746.47|3736.47|27
1620942420000|2021-05-13 21:47:00|3746.63|3736.63|3746.98|3736.98|3747.23|3737.23|3746.63|3736.63|7
1620942430000|2021-05-13 21:47:10|3746.99|3736.99|3747.82|3737.82|3747.82|3737.82|3746.16|3736.16|27
1620942440000|2021-05-13 21:47:20|3748.06|3738.06|3753.64|3743.64|3753.64|3743.64|3748.03|3738.03|35
1620942450000|2021-05-13 21:47:30|3753.74|3743.74|3753.68|3743.68|3754.69|3744.69|3753.68|3743.68|32
1620942460000|2021-05-13 21:47:40|3753.59|3743.59|3753.84|3743.84|3754|3744|3753.27|3743.27|33
1620942470000|2021-05-13 21:47:50|3753.72|3743.72|3757.99|3747.99|3758.25|3748.25|3753.72|3743.72|35
1620942480000|2021-05-13 21:48:00|3757.89|3747.89|3761.71|3751.71|3761.8|3751.8|3757.89|3747.89|40
1620942490000|2021-05-13 21:48:10|3761.76|3751.76|3765.43|3755.43|3765.94|3755.94|3761.58|3751.58|36
1620942500000|2021-05-13 21:48:20|3765.44|3755.44|3764.97|3754.97|3765.44|3755.44|3763.3|3753.3|38
1620942510000|2021-05-13 21:48:30|3764.99|3754.99|3767.1|3757.1|3767.26|3757.26|3764.99|3754.99|37
1620942520000|2021-05-13 21:48:40|3767.33|3757.33|3764.5|3754.5|3767.59|3757.59|3764.5|3754.5|37
1620942530000|2021-05-13 21:48:50|3764.47|3754.47|3760.79|3750.79|3764.47|3754.47|3760.79|3750.79|36
1620942540000|2021-05-13 21:49:00|3760.74|3750.74|3758.54|3748.54|3760.74|3750.74|3758.43|3748.43|35
1620942550000|2021-05-13 21:49:10|3758.57|3748.57|3759.79|3749.79|3759.86|3749.86|3758.57|3748.57|38
1620942560000|2021-05-13 21:49:20|3759.71|3749.71|3760.57|3750.57|3762.53|3752.53|3759.59|3749.59|37
1620942570000|2021-05-13 21:49:30|3760.68|3750.68|3760.72|3750.72|3760.78|3750.78|3760.35|3750.35|36
1620942580000|2021-05-13 21:49:40|3760.73|3750.73|3756.07|3746.07|3760.88|3750.88|3756.07|3746.07|39
1620942590000|2021-05-13 21:49:50|3755.79|3745.79|3750.43|3740.43|3755.79|3745.79|3750.32|3740.32|38
1620942600000|2021-05-13 21:50:00|3750.19|3740.19|3750.55|3740.55|3750.73|3740.73|3749.85|3739.85|37
1620942610000|2021-05-13 21:50:10|3750.34|3740.34|3754.86|3744.86|3754.86|3744.86|3749.71|3739.71|38
1620942620000|2021-05-13 21:50:20|3754.98|3744.98|3752.16|3742.16|3755.06|3745.06|3751.82|3741.82|37
1620942630000|2021-05-13 21:50:30|3752.17|3742.17|3749.93|3739.93|3752.17|3742.17|3749.68|3739.68|35
1620942640000|2021-05-13 21:50:40|3749.76|3739.76|3745.2|3735.2|3749.76|3739.76|3745|3735|40
1620942650000|2021-05-13 21:50:50|3745.24|3735.24|3745.1|3735.1|3745.27|3735.27|3742.79|3732.79|39
1620942660000|2021-05-13 21:51:00|3744.89|3734.89|3748.22|3738.22|3748.65|3738.65|3744.89|3734.89|40
1620942670000|2021-05-13 21:51:10|3748.41|3738.41|3750.09|3740.09|3750.26|3740.26|3748.32|3738.32|39
1620942680000|2021-05-13 21:51:20|3749.7|3739.7|3749.42|3739.42|3750.5|3740.5|3749.42|3739.42|28
1620942690000|2021-05-13 21:51:30|3749.27|3739.27|3748.48|3738.48|3749.27|3739.27|3747.27|3737.27|33
1620942700000|2021-05-13 21:51:40|3748.47|3738.47|3752.16|3742.16|3753.08|3743.08|3747.91|3737.91|35
1620942710000|2021-05-13 21:51:50|3752.17|3742.17|3753.6|3743.6|3754.04|3744.04|3751.84|3741.84|34
1620942720000|2021-05-13 21:52:00|3753.56|3743.56|3753.49|3743.49|3754.08|3744.08|3752.87|3742.87|35
1620942730000|2021-05-13 21:52:10|3753.45|3743.45|3752.16|3742.16|3753.55|3743.55|3751.81|3741.81|34
1620942740000|2021-05-13 21:52:20|3752.15|3742.15|3749.21|3739.21|3752.15|3742.15|3748.49|3738.49|36
1620942750000|2021-05-13 21:52:30|3749.08|3739.08|3750.72|3740.72|3750.72|3740.72|3748.89|3738.89|30
1620942760000|2021-05-13 21:52:40|3750.37|3740.37|3750.84|3740.84|3751|3741|3749.49|3739.49|34
1620942770000|2021-05-13 21:52:50|3750.8|3740.8|3749.87|3739.87|3750.8|3740.8|3749.87|3739.87|30
1620942780000|2021-05-13 21:53:00|3749.86|3739.86|3754.53|3744.53|3754.67|3744.67|3749.84|3739.84|26
1620942790000|2021-05-13 21:53:10|3754.73|3744.73|3750.41|3740.41|3755.23|3745.23|3750.39|3740.39|39
1620942800000|2021-05-13 21:53:20|3750.24|3740.24|3748.52|3738.52|3750.51|3740.51|3748.52|3738.52|36
1620942810000|2021-05-13 21:53:30|3748.4|3738.4|3747.03|3737.03|3748.4|3738.4|3746.36|3736.36|38
1620942820000|2021-05-13 21:53:40|3746.85|3736.85|3742.44|3732.44|3746.85|3736.85|3742.44|3732.44|38
1620942830000|2021-05-13 21:53:50|3742.5|3732.5|3740.94|3730.94|3742.58|3732.58|3740.48|3730.48|38
1620942840000|2021-05-13 21:54:00|3741|3731|3740.86|3730.86|3741.05|3731.05|3740.54|3730.54|36
1620942850000|2021-05-13 21:54:10|3740.84|3730.84|3740.85|3730.85|3740.86|3730.86|3740.48|3730.48|33
1620942860000|2021-05-13 21:54:20|3740.96|3730.96|3743.81|3733.81|3744.29|3734.29|3740.71|3730.71|36
1620942870000|2021-05-13 21:54:30|3743.63|3733.63|3741.13|3731.13|3743.63|3733.63|3740.54|3730.54|35
1620942880000|2021-05-13 21:54:40|3740.96|3730.96|3741.61|3731.61|3741.61|3731.61|3740.14|3730.14|34
1620942890000|2021-05-13 21:54:50|3741.63|3731.63|3744.84|3734.84|3745.22|3735.22|3741.58|3731.58|34
1620942900000|2021-05-13 21:55:00|3744.85|3734.85|3745.41|3735.41|3746.66|3736.66|3744.85|3734.85|39
1620942910000|2021-05-13 21:55:10|3745.37|3735.37|3744.64|3734.64|3745.59|3735.59|3742.96|3732.96|36
1620942920000|2021-05-13 21:55:20|3744.54|3734.54|3749.9|3739.9|3749.9|3739.9|3744.31|3734.31|39
1620942930000|2021-05-13 21:55:30|3750.3|3740.3|3749.2|3739.2|3752.79|3742.79|3749.2|3739.2|37
1620942940000|2021-05-13 21:55:40|3749.87|3739.87|3743.87|3733.87|3749.96|3739.96|3743.71|3733.71|40
1620942950000|2021-05-13 21:55:50|3743.72|3733.72|3746.21|3736.21|3747.18|3737.18|3743.67|3733.67|38
1620942960000|2021-05-13 21:56:00|3746.07|3736.07|3750.28|3740.28|3751.08|3741.08|3746.07|3736.07|39
1620942970000|2021-05-13 21:56:10|3751.1|3741.1|3751.96|3741.96|3753.26|3743.26|3751.1|3741.1|29
1620942980000|2021-05-13 21:56:20|3751.98|3741.98|3748.94|3738.94|3752.11|3742.11|3748.94|3738.94|33
1620942990000|2021-05-13 21:56:30|3749.17|3739.17|3750.03|3740.03|3750.03|3740.03|3748.63|3738.63|35
1620943000000|2021-05-13 21:56:40|3750.18|3740.18|3751.99|3741.99|3751.99|3741.99|3749.97|3739.97|31
1620943010000|2021-05-13 21:56:50|3752|3742|3752.34|3742.34|3752.41|3742.41|3751.19|3741.19|38
1620943020000|2021-05-13 21:57:00|3752.33|3742.33|3751.64|3741.64|3752.33|3742.33|3751.58|3741.58|32
1620943030000|2021-05-13 21:57:10|3751.62|3741.62|3752.46|3742.46|3752.54|3742.54|3751.57|3741.57|25
1620943040000|2021-05-13 21:57:20|3752.6|3742.6|3752.61|3742.61|3752.67|3742.67|3752.24|3742.24|22
1620943050000|2021-05-13 21:57:30|3752.66|3742.66|3752.92|3742.92|3752.94|3742.94|3752.59|3742.59|15
1620943060000|2021-05-13 21:57:40|3752.91|3742.91|3753.06|3743.06|3753.06|3743.06|3752.76|3742.76|23
1620943070000|2021-05-13 21:57:50|3753.21|3743.21|3755.92|3745.92|3756.09|3746.09|3753.2|3743.2|38
1620943080000|2021-05-13 21:58:00|3755.87|3745.87|3756.37|3746.37|3756.57|3746.57|3755.72|3745.72|33
1620943090000|2021-05-13 21:58:10|3756.05|3746.05|3755.32|3745.32|3756.05|3746.05|3754.79|3744.79|36
1620943100000|2021-05-13 21:58:20|3755.34|3745.34|3754.58|3744.58|3755.36|3745.36|3754.56|3744.56|28
1620943110000|2021-05-13 21:58:30|3754.55|3744.55|3753.13|3743.13|3754.55|3744.55|3752.94|3742.94|28
1620943120000|2021-05-13 21:58:40|3753.09|3743.09|3755.71|3745.71|3755.71|3745.71|3753.01|3743.01|28
1620943130000|2021-05-13 21:58:50|3756.01|3746.01|3756.59|3746.59|3756.6|3746.6|3756.01|3746.01|25
1620943140000|2021-05-13 21:59:00|3756.6|3746.6|3760.62|3750.62|3760.62|3750.62|3756.06|3746.06|32
1620943150000|2021-05-13 21:59:10|3760.52|3750.52|3760.07|3750.07|3761.03|3751.03|3759.03|3749.03|36
1620943160000|2021-05-13 21:59:20|3760.32|3750.32|3761.13|3751.13|3761.43|3751.43|3760.21|3750.21|29
1620943170000|2021-05-13 21:59:30|3761.1|3751.1|3761.11|3751.11|3762.63|3752.63|3760.98|3750.98|31
1620943180000|2021-05-13 21:59:40|3761.12|3751.12|3760.63|3750.63|3761.21|3751.21|3759.25|3749.25|39
1620943190000|2021-05-13 21:59:50|3760.64|3750.64|3761.24|3751.24|3761.33|3751.33|3760.63|3750.63|31
1620943200000|2021-05-13 22:00:00|3761.29|3751.29|3758.89|3748.89|3761.31|3751.31|3758.88|3748.88|38
1620943210000|2021-05-13 22:00:10|3758.88|3748.88|3758.87|3748.87|3760.32|3750.32|3758.33|3748.33|36
1620943220000|2021-05-13 22:00:20|3758.78|3748.78|3758.37|3748.37|3759.09|3749.09|3757.73|3747.73|37
1620943230000|2021-05-13 22:00:30|3758.26|3748.26|3757.95|3747.95|3758.26|3748.26|3757.08|3747.08|36
1620943240000|2021-05-13 22:00:40|3757.92|3747.92|3756.58|3746.58|3757.94|3747.94|3756.58|3746.58|32
1620943250000|2021-05-13 22:00:50|3756.17|3746.17|3749.23|3739.23|3756.17|3746.17|3748.75|3738.75|39
1620943260000|2021-05-13 22:01:00|3749.09|3739.09|3745.64|3735.64|3750.11|3740.11|3744.54|3734.54|35
1620943270000|2021-05-13 22:01:10|3745.67|3735.67|3744.45|3734.45|3745.69|3735.69|3744.45|3734.45|31
1620943280000|2021-05-13 22:01:20|3744.36|3734.36|3744.56|3734.56|3744.56|3734.56|3742.25|3732.25|39
1620943290000|2021-05-13 22:01:30|3744.36|3734.36|3738.83|3728.83|3744.36|3734.36|3738.83|3728.83|40
1620943300000|2021-05-13 22:01:40|3738.87|3728.87|3738.35|3728.35|3739.3|3729.3|3737.94|3727.94|38
1620943310000|2021-05-13 22:01:50|3738.36|3728.36|3741.81|3731.81|3741.81|3731.81|3738.34|3728.34|37
1620943320000|2021-05-13 22:02:00|3741.72|3731.72|3746.55|3736.55|3746.55|3736.55|3741.63|3731.63|37
1620943330000|2021-05-13 22:02:10|3746.69|3736.69|3750.72|3740.72|3751.03|3741.03|3745.58|3735.58|37
1620943340000|2021-05-13 22:02:20|3750.73|3740.73|3752.17|3742.17|3753.57|3743.57|3750.15|3740.15|32
1620943350000|2021-05-13 22:02:30|3752.12|3742.12|3752.4|3742.4|3753.37|3743.37|3751.31|3741.31|37
1620943360000|2021-05-13 22:02:40|3753.09|3743.09|3760.68|3750.68|3760.68|3750.68|3753.09|3743.09|35
1620943370000|2021-05-13 22:02:50|3760.51|3750.51|3765.34|3755.34|3765.53|3755.53|3760.51|3750.51|38
1620943380000|2021-05-13 22:03:00|3765.88|3755.88|3767.15|3757.15|3767.15|3757.15|3764.73|3754.73|32
1620943390000|2021-05-13 22:03:10|3767.57|3757.57|3769.75|3759.75|3771|3761|3767.54|3757.54|34
1620943400000|2021-05-13 22:03:20|3769.66|3759.66|3771.11|3761.11|3771.16|3761.16|3768.61|3758.61|39
1620943410000|2021-05-13 22:03:30|3771.13|3761.13|3771.05|3761.05|3772.11|3762.11|3770.63|3760.63|36
1620943420000|2021-05-13 22:03:40|3770.33|3760.33|3767.38|3757.38|3770.33|3760.33|3766.17|3756.17|39
1620943430000|2021-05-13 22:03:50|3767.61|3757.61|3768.59|3758.59|3769.01|3759.01|3767.61|3757.61|33
1620943440000|2021-05-13 22:04:00|3768.99|3758.99|3770.98|3760.98|3771.07|3761.07|3768.84|3758.84|30
1620943450000|2021-05-13 22:04:10|3770.89|3760.89|3766.65|3756.65|3771.47|3761.47|3766.6|3756.6|34
1620943460000|2021-05-13 22:04:20|3766.64|3756.64|3764.37|3754.37|3766.64|3756.64|3762.48|3752.48|38
1620943470000|2021-05-13 22:04:30|3764.29|3754.29|3767.85|3757.85|3768.61|3758.61|3763.86|3753.86|38
1620943480000|2021-05-13 22:04:40|3767.71|3757.71|3766.12|3756.12|3768.04|3758.04|3765.96|3755.96|39
1620943490000|2021-05-13 22:04:50|3765.93|3755.93|3768.29|3758.29|3768.74|3758.74|3765.93|3755.93|35
1620943500000|2021-05-13 22:05:00|3768.28|3758.28|3771.59|3761.59|3772.21|3762.21|3767.93|3757.93|35
1620943510000|2021-05-13 22:05:10|3771.37|3761.37|3773.47|3763.47|3773.61|3763.61|3771.26|3761.26|34
1620943520000|2021-05-13 22:05:20|3773.52|3763.52|3774.49|3764.49|3775.21|3765.21|3773.48|3763.48|34
1620943530000|2021-05-13 22:05:30|3774.39|3764.39|3772.88|3762.88|3775.33|3765.33|3772.88|3762.88|33
1620943540000|2021-05-13 22:05:40|3772.51|3762.51|3772.05|3762.05|3774.09|3764.09|3771.48|3761.48|38
1620943550000|2021-05-13 22:05:50|3771.91|3761.91|3772.97|3762.97|3772.97|3762.97|3771.78|3761.78|31
1620943560000|2021-05-13 22:06:00|3772.98|3762.98|3770.06|3760.06|3773.08|3763.08|3770.06|3760.06|32
1620943570000|2021-05-13 22:06:10|3769.81|3759.81|3767.67|3757.67|3769.81|3759.81|3767.58|3757.58|34
1620943580000|2021-05-13 22:06:20|3767.7|3757.7|3763.18|3753.18|3767.7|3757.7|3763.18|3753.18|32
1620943590000|2021-05-13 22:06:30|3763.22|3753.22|3765.17|3755.17|3766.26|3756.26|3763.1|3753.1|29
1620943600000|2021-05-13 22:06:40|3765.81|3755.81|3767.61|3757.61|3768.1|3758.1|3765.33|3755.33|39
1620943610000|2021-05-13 22:06:50|3767.15|3757.15|3764.08|3754.08|3767.52|3757.52|3763.83|3753.83|33
1620943620000|2021-05-13 22:07:00|3764.12|3754.12|3762.6|3752.6|3764.88|3754.88|3762.53|3752.53|35
1620943630000|2021-05-13 22:07:10|3762.61|3752.61|3759.72|3749.72|3763.03|3753.03|3759.45|3749.45|37
1620943640000|2021-05-13 22:07:20|3759.68|3749.68|3759.49|3749.49|3760.43|3750.43|3759.35|3749.35|34
1620943650000|2021-05-13 22:07:30|3759.4|3749.4|3756.54|3746.54|3759.4|3749.4|3756.54|3746.54|32
1620943660000|2021-05-13 22:07:40|3756.49|3746.49|3754.78|3744.78|3756.49|3746.49|3754.78|3744.78|26
1620943670000|2021-05-13 22:07:50|3754.7|3744.7|3756.13|3746.13|3756.17|3746.17|3754.16|3744.16|35
1620943680000|2021-05-13 22:08:00|3756.09|3746.09|3751.42|3741.42|3756.27|3746.27|3751.42|3741.42|40
1620943690000|2021-05-13 22:08:10|3751.48|3741.48|3747.69|3737.69|3752.14|3742.14|3747.69|3737.69|39
1620943700000|2021-05-13 22:08:20|3747.49|3737.49|3746.57|3736.57|3747.49|3737.49|3740.76|3730.76|40
1620943710000|2021-05-13 22:08:30|3746.87|3736.87|3746.34|3736.34|3746.94|3736.94|3744.86|3734.86|39
1620943720000|2021-05-13 22:08:40|3746.4|3736.4|3743.57|3733.57|3746.81|3736.81|3743.3|3733.3|39
1620943730000|2021-05-13 22:08:50|3742.55|3732.55|3740.13|3730.13|3743.79|3733.79|3740.13|3730.13|38
1620943740000|2021-05-13 22:09:00|3739.91|3729.91|3744.53|3734.53|3745.4|3735.4|3739.76|3729.76|39
1620943750000|2021-05-13 22:09:10|3744.63|3734.63|3742.51|3732.51|3744.63|3734.63|3742.18|3732.18|38
1620943760000|2021-05-13 22:09:20|3742.66|3732.66|3742.29|3732.29|3743.45|3733.45|3742.01|3732.01|35
1620943770000|2021-05-13 22:09:30|3742.3|3732.3|3743.4|3733.4|3743.91|3733.91|3741.39|3731.39|39
1620943780000|2021-05-13 22:09:40|3743.38|3733.38|3739.91|3729.91|3743.4|3733.4|3739.78|3729.78|36
1620943790000|2021-05-13 22:09:50|3739.97|3729.97|3739.47|3729.47|3740.02|3730.02|3739.37|3729.37|35
1620943800000|2021-05-13 22:10:00|3739.45|3729.45|3739.83|3729.83|3740.06|3730.06|3739.45|3729.45|28
1620943810000|2021-05-13 22:10:10|3739.91|3729.91|3740.98|3730.98|3741.31|3731.31|3739.64|3729.64|38
1620943820000|2021-05-13 22:10:20|3740.77|3730.77|3744.29|3734.29|3744.29|3734.29|3740.76|3730.76|38
1620943830000|2021-05-13 22:10:30|3743.95|3733.95|3748.42|3738.42|3748.42|3738.42|3743.95|3733.95|38
1620943840000|2021-05-13 22:10:40|3748.37|3738.37|3745.75|3735.75|3748.95|3738.95|3745.64|3735.64|39
1620943850000|2021-05-13 22:10:50|3745.55|3735.55|3745.2|3735.2|3746.26|3736.26|3745.02|3735.02|33
1620943860000|2021-05-13 22:11:00|3744.9|3734.9|3742.8|3732.8|3745.35|3735.35|3742.8|3732.8|37
1620943870000|2021-05-13 22:11:10|3742.94|3732.94|3739.41|3729.41|3742.94|3732.94|3739.39|3729.39|38
1620943880000|2021-05-13 22:11:20|3739.43|3729.43|3740.74|3730.74|3741.25|3731.25|3738.97|3728.97|35
1620943890000|2021-05-13 22:11:30|3740.77|3730.77|3740.3|3730.3|3741.19|3731.19|3740.19|3730.19|31
1620943900000|2021-05-13 22:11:40|3740.38|3730.38|3741.42|3731.42|3741.42|3731.42|3740.07|3730.07|26
1620943910000|2021-05-13 22:11:50|3741.8|3731.8|3742|3732|3742|3732|3740.41|3730.41|35
1620943920000|2021-05-13 22:12:00|3742.45|3732.45|3742.22|3732.22|3744.42|3734.42|3742.22|3732.22|32
1620943930000|2021-05-13 22:12:10|3741.38|3731.38|3740.2|3730.2|3741.8|3731.8|3740.2|3730.2|31
1620943940000|2021-05-13 22:12:20|3740.12|3730.12|3735.74|3725.74|3740.13|3730.13|3735.72|3725.72|37
1620943950000|2021-05-13 22:12:30|3736.03|3726.03|3729.72|3719.72|3736.03|3726.03|3729.15|3719.15|40
1620943960000|2021-05-13 22:12:40|3729.38|3719.38|3730.75|3720.75|3730.83|3720.83|3728.19|3718.19|38
1620943970000|2021-05-13 22:12:50|3730.44|3720.44|3728.74|3718.74|3730.66|3720.66|3728.58|3718.58|38
1620943980000|2021-05-13 22:13:00|3728.75|3718.75|3731.54|3721.54|3733.6|3723.6|3728.75|3718.75|35
1620943990000|2021-05-13 22:13:10|3731.21|3721.21|3729.28|3719.28|3731.56|3721.56|3729.28|3719.28|33
1620944000000|2021-05-13 22:13:20|3728.98|3718.98|3727.97|3717.97|3729.8|3719.8|3727.82|3717.82|34
1620944010000|2021-05-13 22:13:30|3728.07|3718.07|3723.75|3713.75|3728.1|3718.1|3723.32|3713.32|34
1620944020000|2021-05-13 22:13:40|3723.6|3713.6|3722.88|3712.88|3724.08|3714.08|3722.88|3712.88|34
1620944030000|2021-05-13 22:13:50|3722.87|3712.87|3728.85|3718.85|3729.95|3719.95|3722.61|3712.61|36
1620944040000|2021-05-13 22:14:00|3729.63|3719.63|3725.18|3715.18|3729.63|3719.63|3725.18|3715.18|39
1620944050000|2021-05-13 22:14:10|3723.72|3713.72|3724.02|3714.02|3725.37|3715.37|3723.5|3713.5|39
1620944060000|2021-05-13 22:14:20|3723.88|3713.88|3724.89|3714.89|3725.5|3715.5|3723.33|3713.33|39
1620944070000|2021-05-13 22:14:30|3724.56|3714.56|3718.35|3708.35|3725.18|3715.18|3718.35|3708.35|36
1620944080000|2021-05-13 22:14:40|3718.37|3708.37|3719.73|3709.73|3720.33|3710.33|3718.3|3708.3|39
1620944090000|2021-05-13 22:14:50|3718.67|3708.67|3719.34|3709.34|3722.89|3712.89|3718.67|3708.67|40
1620944100000|2021-05-13 22:15:00|3720.77|3710.77|3724.87|3714.87|3725.37|3715.37|3719.59|3709.59|37
1620944110000|2021-05-13 22:15:10|3725.32|3715.32|3727.05|3717.05|3727.07|3717.07|3723.53|3713.53|38
1620944120000|2021-05-13 22:15:20|3726.35|3716.35|3723.87|3713.87|3726.68|3716.68|3723.82|3713.82|38
1620944130000|2021-05-13 22:15:30|3723.56|3713.56|3719.35|3709.35|3725.3|3715.3|3719.35|3709.35|39
1620944140000|2021-05-13 22:15:40|3719.05|3709.05|3717.35|3707.35|3719.23|3709.23|3714.99|3704.99|38
1620944150000|2021-05-13 22:15:50|3717.46|3707.46|3722.18|3712.18|3723.43|3713.43|3717.46|3707.46|37
1620944160000|2021-05-13 22:16:00|3721.42|3711.42|3719.48|3709.48|3721.42|3711.42|3718.76|3708.76|38
1620944170000|2021-05-13 22:16:10|3719.4|3709.4|3720.62|3710.62|3720.62|3710.62|3718.98|3708.98|29
1620944180000|2021-05-13 22:16:20|3720.61|3710.61|3725.39|3715.39|3725.39|3715.39|3720.5|3710.5|34
1620944190000|2021-05-13 22:16:30|3724.97|3714.97|3724.47|3714.47|3725.23|3715.23|3723.26|3713.26|34
1620944200000|2021-05-13 22:16:40|3724.22|3714.22|3723.23|3713.23|3724.22|3714.22|3722.99|3712.99|35
1620944210000|2021-05-13 22:16:50|3723.2|3713.2|3718.09|3708.09|3723.2|3713.2|3717.23|3707.23|32
1620944220000|2021-05-13 22:17:00|3718.1|3708.1|3718.25|3708.25|3720.14|3710.14|3717.85|3707.85|31
1620944230000|2021-05-13 22:17:10|3718.36|3708.36|3720.72|3710.72|3720.74|3710.74|3718.36|3708.36|29
1620944240000|2021-05-13 22:17:20|3720.71|3710.71|3723.14|3713.14|3723.6|3713.6|3720.71|3710.71|36
1620944250000|2021-05-13 22:17:30|3723.15|3713.15|3723.02|3713.02|3723.62|3713.62|3721.9|3711.9|32
1620944260000|2021-05-13 22:17:40|3723.01|3713.01|3728.49|3718.49|3728.49|3718.49|3723.01|3713.01|25
1620944270000|2021-05-13 22:17:50|3728.27|3718.27|3729.77|3719.77|3730.8|3720.8|3728.27|3718.27|39
1620944280000|2021-05-13 22:18:00|3729.9|3719.9|3729.08|3719.08|3730|3720|3727.07|3717.07|35
1620944290000|2021-05-13 22:18:10|3729.3|3719.3|3726.81|3716.81|3730.18|3720.18|3726.56|3716.56|38
1620944300000|2021-05-13 22:18:20|3726.9|3716.9|3726.79|3716.79|3727.97|3717.97|3726.75|3716.75|39
1620944310000|2021-05-13 22:18:30|3726.63|3716.63|3723.32|3713.32|3726.95|3716.95|3722.1|3712.1|39
1620944320000|2021-05-13 22:18:40|3723.1|3713.1|3725.55|3715.55|3726.13|3716.13|3723.1|3713.1|34
1620944330000|2021-05-13 22:18:50|3725.56|3715.56|3727.53|3717.53|3728.33|3718.33|3725.56|3715.56|35
1620944340000|2021-05-13 22:19:00|3727.09|3717.09|3724.1|3714.1|3727.24|3717.24|3724.1|3714.1|33
1620944350000|2021-05-13 22:19:10|3723.06|3713.06|3717.51|3707.51|3723.06|3713.06|3716.04|3706.04|39
1620944360000|2021-05-13 22:19:20|3717|3707|3720.44|3710.44|3720.96|3710.96|3716.58|3706.58|39
1620944370000|2021-05-13 22:19:30|3720.91|3710.91|3720.09|3710.09|3723.05|3713.05|3720.09|3710.09|36
1620944380000|2021-05-13 22:19:40|3720.51|3710.51|3720.24|3710.24|3721.11|3711.11|3718.54|3708.54|38
1620944390000|2021-05-13 22:19:50|3720.09|3710.09|3717.53|3707.53|3721.45|3711.45|3716.81|3706.81|38
1620944400000|2021-05-13 22:20:00|3717.19|3707.19|3720.51|3710.51|3720.52|3710.52|3717.19|3707.19|40
1620944410000|2021-05-13 22:20:10|3720.32|3710.32|3726.99|3716.99|3726.99|3716.99|3719.77|3709.77|37
1620944420000|2021-05-13 22:20:20|3726.44|3716.44|3724.68|3714.68|3727.97|3717.97|3724.68|3714.68|39
1620944430000|2021-05-13 22:20:30|3724.97|3714.97|3723.1|3713.1|3725.35|3715.35|3723.02|3713.02|32
1620944440000|2021-05-13 22:20:40|3722.48|3712.48|3723.59|3713.59|3723.59|3713.59|3719.49|3709.49|33
1620944450000|2021-05-13 22:20:50|3723.29|3713.29|3724.52|3714.52|3724.52|3714.52|3722.6|3712.6|34
1620944460000|2021-05-13 22:21:00|3724.6|3714.6|3723.8|3713.8|3725.75|3715.75|3722.49|3712.49|36
1620944470000|2021-05-13 22:21:10|3723.11|3713.11|3723.31|3713.31|3723.56|3713.56|3722.04|3712.04|33
1620944480000|2021-05-13 22:21:20|3723.46|3713.46|3720.84|3710.84|3725.71|3715.71|3720.79|3710.79|36
1620944490000|2021-05-13 22:21:30|3720.58|3710.58|3716.6|3706.6|3721.28|3711.28|3716.6|3706.6|37
1620944500000|2021-05-13 22:21:40|3716.34|3706.34|3715.93|3705.93|3720.02|3710.02|3715.86|3705.86|37
1620944510000|2021-05-13 22:21:50|3715.96|3705.96|3719.63|3709.63|3719.63|3709.63|3715.89|3705.89|35
1620944520000|2021-05-13 22:22:00|3718.41|3708.41|3718.75|3708.75|3719.71|3709.71|3718.32|3708.32|33
1620944530000|2021-05-13 22:22:10|3718.88|3708.88|3719.03|3709.03|3719.21|3709.21|3718.67|3708.67|27
1620944540000|2021-05-13 22:22:20|3719.05|3709.05|3719.98|3709.98|3720.18|3710.18|3719.04|3709.04|26
1620944550000|2021-05-13 22:22:30|3719.43|3709.43|3714.97|3704.97|3719.53|3709.53|3714.97|3704.97|32
1620944560000|2021-05-13 22:22:40|3714.82|3704.82|3714.87|3704.87|3715.34|3705.34|3714.07|3704.07|31
1620944570000|2021-05-13 22:22:50|3714.79|3704.79|3707.83|3697.83|3715.15|3705.15|3707.83|3697.83|33
1620944580000|2021-05-13 22:23:00|3706.93|3696.93|3709.51|3699.51|3709.68|3699.68|3705.37|3695.37|40
1620944590000|2021-05-13 22:23:10|3709.78|3699.78|3712.76|3702.76|3712.84|3702.84|3709.78|3699.78|38
1620944600000|2021-05-13 22:23:20|3712.8|3702.8|3710.43|3700.43|3713.64|3703.64|3710.42|3700.42|27
1620944610000|2021-05-13 22:23:30|3710.02|3700.02|3713.5|3703.5|3713.73|3703.73|3710.02|3700.02|34
1620944620000|2021-05-13 22:23:40|3713.66|3703.66|3713.73|3703.73|3714.02|3704.02|3713.35|3703.35|22
1620944630000|2021-05-13 22:23:50|3713.75|3703.75|3709.75|3699.75|3714|3704|3708.53|3698.53|35
1620944640000|2021-05-13 22:24:00|3709.48|3699.48|3712.68|3702.68|3712.86|3702.86|3709.43|3699.43|36
1620944650000|2021-05-13 22:24:10|3712.7|3702.7|3713.3|3703.3|3714.08|3704.08|3712.29|3702.29|36
1620944660000|2021-05-13 22:24:20|3713.63|3703.63|3710.16|3700.16|3714.44|3704.44|3709.78|3699.78|35
1620944670000|2021-05-13 22:24:30|3709.28|3699.28|3712.95|3702.95|3713.17|3703.17|3709.06|3699.06|38
1620944680000|2021-05-13 22:24:40|3713.04|3703.04|3715.61|3705.61|3716.36|3706.36|3713.04|3703.04|39
1620944690000|2021-05-13 22:24:50|3715.97|3705.97|3712.65|3702.65|3717.15|3707.15|3712.15|3702.15|38
1620944700000|2021-05-13 22:25:00|3712.54|3702.54|3714.92|3704.92|3715.85|3705.85|3712.3|3702.3|31
1620944710000|2021-05-13 22:25:10|3714.93|3704.93|3716.18|3706.18|3716.18|3706.18|3714.29|3704.29|29
1620944720000|2021-05-13 22:25:20|3714.99|3704.99|3715.04|3705.04|3715.58|3705.58|3714.88|3704.88|24
1620944730000|2021-05-13 22:25:30|3715.42|3705.42|3717.04|3707.04|3717.25|3707.25|3715.4|3705.4|17
1620944740000|2021-05-13 22:25:40|3716.81|3706.81|3718.34|3708.34|3719.72|3709.72|3716.81|3706.81|35
1620944750000|2021-05-13 22:25:50|3718.37|3708.37|3718.61|3708.61|3719.31|3709.31|3718.13|3708.13|24
1620944760000|2021-05-13 22:26:00|3718.34|3708.34|3717.51|3707.51|3720.13|3710.13|3717.51|3707.51|35
1620944770000|2021-05-13 22:26:10|3716.62|3706.62|3718.12|3708.12|3718.26|3708.26|3716.46|3706.46|37
1620944780000|2021-05-13 22:26:20|3718.53|3708.53|3718.17|3708.17|3718.98|3708.98|3718.17|3708.17|33
1620944790000|2021-05-13 22:26:30|3718.11|3708.11|3718.98|3708.98|3718.98|3708.98|3717.94|3707.94|32
1620944800000|2021-05-13 22:26:40|3719.01|3709.01|3719.42|3709.42|3719.42|3709.42|3718.62|3708.62|28
1620944810000|2021-05-13 22:26:50|3718.77|3708.77|3720.78|3710.78|3723.36|3713.36|3718.69|3708.69|39
1620944820000|2021-05-13 22:27:00|3722.12|3712.12|3725.1|3715.1|3725.27|3715.27|3721.53|3711.53|38
1620944830000|2021-05-13 22:27:10|3725.31|3715.31|3727.51|3717.51|3728.16|3718.16|3725.31|3715.31|39
1620944840000|2021-05-13 22:27:20|3727.63|3717.63|3728.08|3718.08|3728.21|3718.21|3727.23|3717.23|31
1620944850000|2021-05-13 22:27:30|3727.93|3717.93|3730.61|3720.61|3730.61|3720.61|3727.93|3717.93|22
1620944860000|2021-05-13 22:27:40|3731.06|3721.06|3730.02|3720.02|3731.42|3721.42|3729.84|3719.84|25
1620944870000|2021-05-13 22:27:50|3729.14|3719.14|3730.91|3720.91|3730.91|3720.91|3729.14|3719.14|21
1620944880000|2021-05-13 22:28:00|3731.64|3721.64|3732.68|3722.68|3732.71|3722.71|3730.11|3720.11|23
1620944890000|2021-05-13 22:28:10|3732.69|3722.69|3731.69|3721.69|3732.69|3722.69|3731.48|3721.48|25
1620944900000|2021-05-13 22:28:20|3731.81|3721.81|3733.36|3723.36|3733.66|3723.66|3731.74|3721.74|23
1620944910000|2021-05-13 22:28:30|3733.35|3723.35|3733.03|3723.03|3734.01|3724.01|3732.69|3722.69|28
1620944920000|2021-05-13 22:28:40|3733.85|3723.85|3730.86|3720.86|3733.85|3723.85|3730.11|3720.11|38
1620944930000|2021-05-13 22:28:50|3730.9|3720.9|3732.13|3722.13|3733.21|3723.21|3730.86|3720.86|34
1620944940000|2021-05-13 22:29:00|3732.35|3722.35|3723.44|3713.44|3732.56|3722.56|3722.56|3712.56|38
1620944950000|2021-05-13 22:29:10|3723.42|3713.42|3719.33|3709.33|3723.42|3713.42|3718.82|3708.82|35
1620944960000|2021-05-13 22:29:20|3718.61|3708.61|3720|3710|3720.11|3710.11|3718.61|3708.61|36
1620944970000|2021-05-13 22:29:30|3720.11|3710.11|3722.03|3712.03|3722.71|3712.71|3720.11|3710.11|37
1620944980000|2021-05-13 22:29:40|3721.87|3711.87|3721.63|3711.63|3722.84|3712.84|3721.63|3711.63|32
1620944990000|2021-05-13 22:29:50|3721.66|3711.66|3719.91|3709.91|3722.85|3712.85|3719.64|3709.64|39
1620945000000|2021-05-13 22:30:00|3719.88|3709.88|3724.38|3714.38|3724.79|3714.79|3719.88|3709.88|28
1620945010000|2021-05-13 22:30:10|3724.5|3714.5|3725.19|3715.19|3726.49|3716.49|3723.63|3713.63|38
1620945020000|2021-05-13 22:30:20|3726.2|3716.2|3733.21|3723.21|3733.29|3723.29|3726.2|3716.2|36
1620945030000|2021-05-13 22:30:30|3733.35|3723.35|3736.33|3726.33|3736.33|3726.33|3733.35|3723.35|30
1620945040000|2021-05-13 22:30:40|3736.06|3726.06|3736.03|3726.03|3736.63|3726.63|3734.85|3724.85|33
1620945050000|2021-05-13 22:30:50|3736.38|3726.38|3743.24|3733.24|3743.38|3733.38|3736.38|3726.38|32
1620945060000|2021-05-13 22:31:00|3743.33|3733.33|3741.84|3731.84|3743.84|3733.84|3741.29|3731.29|28
1620945070000|2021-05-13 22:31:10|3743.1|3733.1|3739.11|3729.11|3744.19|3734.19|3739.08|3729.08|34
1620945080000|2021-05-13 22:31:20|3739.66|3729.66|3743.22|3733.22|3743.87|3733.87|3738.86|3728.86|35
1620945090000|2021-05-13 22:31:30|3743.37|3733.37|3746.41|3736.41|3746.78|3736.78|3742.49|3732.49|37
1620945100000|2021-05-13 22:31:40|3746.29|3736.29|3743.72|3733.72|3746.73|3736.73|3743.52|3733.52|36
1620945110000|2021-05-13 22:31:50|3743.77|3733.77|3746.47|3736.47|3746.55|3736.55|3743.75|3733.75|34
1620945120000|2021-05-13 22:32:00|3745.93|3735.93|3745.23|3735.23|3747.62|3737.62|3745.23|3735.23|34
1620945130000|2021-05-13 22:32:10|3744.89|3734.89|3747.43|3737.43|3747.49|3737.49|3743.39|3733.39|35
1620945140000|2021-05-13 22:32:20|3747.09|3737.09|3749|3739|3749.83|3739.83|3747.09|3737.09|28
1620945150000|2021-05-13 22:32:30|3749.65|3739.65|3750.93|3740.93|3751.27|3741.27|3749.47|3739.47|31
1620945160000|2021-05-13 22:32:40|3750.94|3740.94|3751.11|3741.11|3751.81|3741.81|3749.3|3739.3|34
1620945170000|2021-05-13 22:32:50|3750.86|3740.86|3750.95|3740.95|3751.13|3741.13|3750.86|3740.86|35
1620945180000|2021-05-13 22:33:00|3750.93|3740.93|3748.24|3738.24|3750.99|3740.99|3748.1|3738.1|31
1620945190000|2021-05-13 22:33:10|3748.18|3738.18|3745.42|3735.42|3748.18|3738.18|3745.02|3735.02|35
1620945200000|2021-05-13 22:33:20|3745.59|3735.59|3745.25|3735.25|3745.59|3735.59|3743.56|3733.56|35
1620945210000|2021-05-13 22:33:30|3745|3735|3744.97|3734.97|3746.42|3736.42|3744.55|3734.55|31
1620945220000|2021-05-13 22:33:40|3745.09|3735.09|3747.23|3737.23|3747.23|3737.23|3744.94|3734.94|29
1620945230000|2021-05-13 22:33:50|3747.35|3737.35|3749.38|3739.38|3749.67|3739.67|3747.35|3737.35|28
1620945240000|2021-05-13 22:34:00|3749.19|3739.19|3747.56|3737.56|3750.37|3740.37|3747.55|3737.55|23
1620945250000|2021-05-13 22:34:10|3748.61|3738.61|3750.65|3740.65|3750.81|3740.81|3748.61|3738.61|23
1620945260000|2021-05-13 22:34:20|3750.55|3740.55|3752.48|3742.48|3753.92|3743.92|3750.53|3740.53|28
1620945270000|2021-05-13 22:34:30|3751.58|3741.58|3753.23|3743.23|3753.23|3743.23|3750.86|3740.86|29
1620945280000|2021-05-13 22:34:40|3753.15|3743.15|3750.66|3740.66|3754.42|3744.42|3750.43|3740.43|38
1620945290000|2021-05-13 22:34:50|3751.41|3741.41|3754.3|3744.3|3754.46|3744.46|3751.06|3741.06|31
1620945300000|2021-05-13 22:35:00|3754.42|3744.42|3755.23|3745.23|3755.83|3745.83|3754.42|3744.42|32
1620945310000|2021-05-13 22:35:10|3754.99|3744.99|3756.55|3746.55|3756.82|3746.82|3754.95|3744.95|35
1620945320000|2021-05-13 22:35:20|3757.36|3747.36|3758.53|3748.53|3758.92|3748.92|3757.17|3747.17|32
1620945330000|2021-05-13 22:35:30|3758.6|3748.6|3759.28|3749.28|3759.52|3749.52|3758.41|3748.41|39
1620945340000|2021-05-13 22:35:40|3758.96|3748.96|3761.56|3751.56|3761.56|3751.56|3757.65|3747.65|39
1620945350000|2021-05-13 22:35:50|3761.62|3751.62|3760.61|3750.61|3761.62|3751.62|3760.61|3750.61|36
1620945360000|2021-05-13 22:36:00|3760.73|3750.73|3761.12|3751.12|3761.56|3751.56|3760.6|3750.6|35
1620945370000|2021-05-13 22:36:10|3761.21|3751.21|3761.14|3751.14|3761.3|3751.3|3760.86|3750.86|32
1620945380000|2021-05-13 22:36:20|3761.18|3751.18|3761.73|3751.73|3761.93|3751.93|3761.15|3751.15|29
1620945390000|2021-05-13 22:36:30|3761.76|3751.76|3760.9|3750.9|3762.43|3752.43|3760.59|3750.59|35
1620945400000|2021-05-13 22:36:40|3760.89|3750.89|3762.52|3752.52|3762.52|3752.52|3760.79|3750.79|30
1620945410000|2021-05-13 22:36:50|3762.45|3752.45|3766.63|3756.63|3767.04|3757.04|3762.27|3752.27|25
1620945420000|2021-05-13 22:37:00|3766.66|3756.66|3766.58|3756.58|3766.9|3756.9|3766.36|3756.36|24
1620945430000|2021-05-13 22:37:10|3766.82|3756.82|3766.36|3756.36|3767.57|3757.57|3766.33|3756.33|28
1620945440000|2021-05-13 22:37:20|3766.5|3756.5|3767.87|3757.87|3767.87|3757.87|3764.29|3754.29|34
1620945450000|2021-05-13 22:37:30|3767.85|3757.85|3767.25|3757.25|3767.95|3757.95|3766.92|3756.92|30
1620945460000|2021-05-13 22:37:40|3767.15|3757.15|3770.4|3760.4|3770.4|3760.4|3766.63|3756.63|40
1620945470000|2021-05-13 22:37:50|3770.52|3760.52|3770.66|3760.66|3771.58|3761.58|3769.96|3759.96|40
1620945480000|2021-05-13 22:38:00|3770.91|3760.91|3770.35|3760.35|3772.34|3762.34|3770.31|3760.31|32
1620945490000|2021-05-13 22:38:10|3770.14|3760.14|3772.26|3762.26|3772.36|3762.36|3769.55|3759.55|40
1620945500000|2021-05-13 22:38:20|3772.06|3762.06|3771.89|3761.89|3772.6|3762.6|3771.47|3761.47|36
1620945510000|2021-05-13 22:38:30|3771.75|3761.75|3774.55|3764.55|3774.82|3764.82|3771.75|3761.75|33
1620945520000|2021-05-13 22:38:40|3774.44|3764.44|3777.47|3767.47|3777.6|3767.6|3774.43|3764.43|38
1620945530000|2021-05-13 22:38:50|3777.96|3767.96|3779.82|3769.82|3780.45|3770.45|3777.96|3767.96|28
1620945540000|2021-05-13 22:39:00|3779.78|3769.78|3775.9|3765.9|3779.94|3769.94|3775.9|3765.9|34
1620945550000|2021-05-13 22:39:10|3775.45|3765.45|3775.86|3765.86|3775.86|3765.86|3773.41|3763.41|32
1620945560000|2021-05-13 22:39:20|3776.06|3766.06|3776.58|3766.58|3778.5|3768.5|3775.94|3765.94|34
1620945570000|2021-05-13 22:39:30|3776.81|3766.81|3779.12|3769.12|3779.12|3769.12|3776.81|3766.81|34
1620945580000|2021-05-13 22:39:40|3779.15|3769.15|3779.61|3769.61|3779.71|3769.71|3778.47|3768.47|31
1620945590000|2021-05-13 22:39:50|3779.72|3769.72|3780.27|3770.27|3780.39|3770.39|3779.48|3769.48|31
1620945600000|2021-05-13 22:40:00|3779.96|3769.96|3781.71|3771.71|3781.94|3771.94|3779.91|3769.91|30
1620945610000|2021-05-13 22:40:10|3780.99|3770.99|3777.99|3767.99|3780.99|3770.99|3777.71|3767.71|34
1620945620000|2021-05-13 22:40:20|3777.96|3767.96|3775.77|3765.77|3780.44|3770.44|3775.77|3765.77|34
1620945630000|2021-05-13 22:40:30|3776.29|3766.29|3777.4|3767.4|3777.67|3767.67|3775.81|3765.81|26
1620945640000|2021-05-13 22:40:40|3777.32|3767.32|3777.7|3767.7|3777.91|3767.91|3777.17|3767.17|31
1620945650000|2021-05-13 22:40:50|3777.66|3767.66|3775.29|3765.29|3778.09|3768.09|3775.29|3765.29|25
1620945660000|2021-05-13 22:41:00|3775.28|3765.28|3773.91|3763.91|3775.28|3765.28|3773.88|3763.88|28
1620945670000|2021-05-13 22:41:10|3773.87|3763.87|3774.23|3764.23|3774.24|3764.24|3771.67|3761.67|33
1620945680000|2021-05-13 22:41:20|3774.24|3764.24|3777.62|3767.62|3778.32|3768.32|3773.54|3763.54|38
1620945690000|2021-05-13 22:41:30|3777.15|3767.15|3775.33|3765.33|3777.41|3767.41|3775.33|3765.33|35
1620945700000|2021-05-13 22:41:40|3775.14|3765.14|3777.69|3767.69|3778.32|3768.32|3775.14|3765.14|36
1620945710000|2021-05-13 22:41:50|3777.61|3767.61|3781.21|3771.21|3782.8|3772.8|3777.36|3767.36|39
1620945720000|2021-05-13 22:42:00|3780.63|3770.63|3778.7|3768.7|3780.73|3770.73|3778.48|3768.48|37
1620945730000|2021-05-13 22:42:10|3778.68|3768.68|3773.52|3763.52|3779.1|3769.1|3773.35|3763.35|37
1620945740000|2021-05-13 22:42:20|3773.65|3763.65|3774.43|3764.43|3775.52|3765.52|3773.06|3763.06|37
1620945750000|2021-05-13 22:42:30|3774.73|3764.73|3774.2|3764.2|3775.7|3765.7|3774.2|3764.2|35
1620945760000|2021-05-13 22:42:40|3774.19|3764.19|3775.49|3765.49|3775.54|3765.54|3774.19|3764.19|26
1620945770000|2021-05-13 22:42:50|3775.3|3765.3|3774.34|3764.34|3775.33|3765.33|3773.93|3763.93|19
1620945780000|2021-05-13 22:43:00|3774.43|3764.43|3773.78|3763.78|3774.7|3764.7|3773.55|3763.55|24
1620945790000|2021-05-13 22:43:10|3774.07|3764.07|3776.41|3766.41|3776.82|3766.82|3774.07|3764.07|33
1620945800000|2021-05-13 22:43:20|3776.82|3766.82|3774.71|3764.71|3776.82|3766.82|3774.71|3764.71|31
1620945810000|2021-05-13 22:43:30|3774.35|3764.35|3770.74|3760.74|3774.54|3764.54|3770.59|3760.59|34
1620945820000|2021-05-13 22:43:40|3771.04|3761.04|3771.43|3761.43|3771.8|3761.8|3769.81|3759.81|30
1620945830000|2021-05-13 22:43:50|3771.44|3761.44|3772.22|3762.22|3773.11|3763.11|3771.39|3761.39|29
1620945840000|2021-05-13 22:44:00|3772.15|3762.15|3767.26|3757.26|3772.41|3762.41|3766.7|3756.7|37
1620945850000|2021-05-13 22:44:10|3767.42|3757.42|3765.45|3755.45|3767.42|3757.42|3764.13|3754.13|34
1620945860000|2021-05-13 22:44:20|3765.91|3755.91|3766.73|3756.73|3767.86|3757.86|3765.91|3755.91|29
1620945870000|2021-05-13 22:44:30|3766.72|3756.72|3764.19|3754.19|3766.75|3756.75|3763.57|3753.57|33
1620945880000|2021-05-13 22:44:40|3765.23|3755.23|3764.3|3754.3|3765.28|3755.28|3763.77|3753.77|29
1620945890000|2021-05-13 22:44:50|3764.87|3754.87|3765.5|3755.5|3766.01|3756.01|3763.79|3753.79|37
1620945900000|2021-05-13 22:45:00|3765.51|3755.51|3761.43|3751.43|3765.51|3755.51|3761.27|3751.27|30
1620945910000|2021-05-13 22:45:10|3761.7|3751.7|3760.65|3750.65|3761.76|3751.76|3758.67|3748.67|35
1620945920000|2021-05-13 22:45:20|3760.59|3750.59|3762.85|3752.85|3762.85|3752.85|3760.59|3750.59|28
1620945930000|2021-05-13 22:45:30|3763.26|3753.26|3766.14|3756.14|3766.31|3756.31|3763.26|3753.26|29
1620945940000|2021-05-13 22:45:40|3766.05|3756.05|3765.29|3755.29|3766.18|3756.18|3763.45|3753.45|26
1620945950000|2021-05-13 22:45:50|3765.23|3755.23|3762.38|3752.38|3765.23|3755.23|3761.32|3751.32|22
1620945960000|2021-05-13 22:46:00|3762.35|3752.35|3759.68|3749.68|3763|3753|3759.68|3749.68|31
1620945970000|2021-05-13 22:46:10|3759.56|3749.56|3761.24|3751.24|3761.24|3751.24|3759.56|3749.56|25
1620945980000|2021-05-13 22:46:20|3761.2|3751.2|3761.19|3751.19|3764.74|3754.74|3760.93|3750.93|38
1620945990000|2021-05-13 22:46:30|3761.11|3751.11|3758.33|3748.33|3761.11|3751.11|3756.98|3746.98|38
1620946000000|2021-05-13 22:46:40|3758.25|3748.25|3758.13|3748.13|3758.42|3748.42|3757.58|3747.58|29
1620946010000|2021-05-13 22:46:50|3758.31|3748.31|3756.09|3746.09|3758.45|3748.45|3756.09|3746.09|31
1620946020000|2021-05-13 22:47:00|3755.84|3745.84|3753.03|3743.03|3755.84|3745.84|3752.99|3742.99|34
1620946030000|2021-05-13 22:47:10|3753.1|3743.1|3751.9|3741.9|3753.1|3743.1|3751.19|3741.19|29
1620946040000|2021-05-13 22:47:20|3752.27|3742.27|3747.07|3737.07|3752.27|3742.27|3747.07|3737.07|34
1620946050000|2021-05-13 22:47:30|3747.05|3737.05|3746.91|3736.91|3747.41|3737.41|3746.26|3736.26|35
1620946060000|2021-05-13 22:47:40|3746.9|3736.9|3742.41|3732.41|3746.9|3736.9|3741.73|3731.73|24
1620946070000|2021-05-13 22:47:50|3742.23|3732.23|3741.14|3731.14|3743.57|3733.57|3740.94|3730.94|30
1620946080000|2021-05-13 22:48:00|3741.11|3731.11|3739.37|3729.37|3741.21|3731.21|3739.37|3729.37|28
1620946090000|2021-05-13 22:48:10|3739.19|3729.19|3738.83|3728.83|3739.38|3729.38|3738.82|3728.82|22
1620946100000|2021-05-13 22:48:20|3738.84|3728.84|3736.5|3726.5|3739.38|3729.38|3736.5|3726.5|27
1620946110000|2021-05-13 22:48:30|3736.51|3726.51|3735.44|3725.44|3736.59|3726.59|3735.44|3725.44|19
1620946120000|2021-05-13 22:48:40|3735.7|3725.7|3733.26|3723.26|3735.87|3725.87|3733.26|3723.26|28
1620946130000|2021-05-13 22:48:50|3733.46|3723.46|3731.65|3721.65|3733.46|3723.46|3731.06|3721.06|37
1620946140000|2021-05-13 22:49:00|3731.5|3721.5|3730.97|3720.97|3731.5|3721.5|3730.2|3720.2|34
1620946150000|2021-05-13 22:49:10|3730.98|3720.98|3730.54|3720.54|3730.98|3720.98|3730.03|3720.03|33
1620946160000|2021-05-13 22:49:20|3730.58|3720.58|3726.37|3716.37|3730.64|3720.64|3726.25|3716.25|32
1620946170000|2021-05-13 22:49:30|3726.44|3716.44|3730.37|3720.37|3730.37|3720.37|3726.37|3716.37|33
1620946180000|2021-05-13 22:49:40|3730.42|3720.42|3729.36|3719.36|3730.63|3720.63|3728.55|3718.55|31
1620946190000|2021-05-13 22:49:50|3729.34|3719.34|3726.49|3716.49|3729.34|3719.34|3726.18|3716.18|28
1620946200000|2021-05-13 22:50:00|3726.47|3716.47|3723.22|3713.22|3726.47|3716.47|3722.24|3712.24|37
1620946210000|2021-05-13 22:50:10|3723.2|3713.2|3722.71|3712.71|3723.26|3713.26|3722.14|3712.14|30
1620946220000|2021-05-13 22:50:20|3722.7|3712.7|3720.96|3710.96|3722.7|3712.7|3720.78|3710.78|33
1620946230000|2021-05-13 22:50:30|3720.94|3710.94|3718.53|3708.53|3720.94|3710.94|3718.35|3708.35|39
1620946240000|2021-05-13 22:50:40|3718.5|3708.5|3716.07|3706.07|3718.5|3708.5|3715.83|3705.83|34
1620946250000|2021-05-13 22:50:50|3715.99|3705.99|3716.46|3706.46|3718.28|3708.28|3715.76|3705.76|37
1620946260000|2021-05-13 22:51:00|3716.45|3706.45|3715.63|3705.63|3716.84|3706.84|3714.97|3704.97|34
1620946270000|2021-05-13 22:51:10|3715.57|3705.57|3714.27|3704.27|3715.57|3705.57|3713.82|3703.82|39
1620946280000|2021-05-13 22:51:20|3714.34|3704.34|3713.36|3703.36|3714.68|3704.68|3712.37|3702.37|35
1620946290000|2021-05-13 22:51:30|3713.61|3703.61|3712.99|3702.99|3714.69|3704.69|3712.58|3702.58|39
1620946300000|2021-05-13 22:51:40|3713.04|3703.04|3710.78|3700.78|3713.04|3703.04|3710.67|3700.67|38
1620946310000|2021-05-13 22:51:50|3710.77|3700.77|3709.14|3699.14|3710.77|3700.77|3709.14|3699.14|22
1620946320000|2021-05-13 22:52:00|3709.18|3699.18|3714.32|3704.32|3714.32|3704.32|3709.18|3699.18|33
1620946330000|2021-05-13 22:52:10|3715.1|3705.1|3712.73|3702.73|3715.79|3705.79|3711.89|3701.89|32
1620946340000|2021-05-13 22:52:20|3712.72|3702.72|3712|3702|3712.72|3702.72|3710.79|3700.79|31
1620946350000|2021-05-13 22:52:30|3712.02|3702.02|3713.24|3703.24|3713.58|3703.58|3712.02|3702.02|34
1620946360000|2021-05-13 22:52:40|3713.02|3703.02|3713.29|3703.29|3713.51|3703.51|3712.88|3702.88|21
1620946370000|2021-05-13 22:52:50|3713.87|3703.87|3716.18|3706.18|3716.3|3706.3|3713.84|3703.84|31
1620946380000|2021-05-13 22:53:00|3716.29|3706.29|3716.74|3706.74|3717.33|3707.33|3716.29|3706.29|38
1620946390000|2021-05-13 22:53:10|3717.1|3707.1|3715.62|3705.62|3717.11|3707.11|3714.2|3704.2|36
1620946400000|2021-05-13 22:53:20|3716.03|3706.03|3712.48|3702.48|3716.68|3706.68|3712.48|3702.48|34
1620946410000|2021-05-13 22:53:30|3712.36|3702.36|3709.12|3699.12|3712.36|3702.36|3707.92|3697.92|39
1620946420000|2021-05-13 22:53:40|3708.51|3698.51|3709.14|3699.14|3709.25|3699.25|3708.51|3698.51|33
1620946430000|2021-05-13 22:53:50|3709.08|3699.08|3712.34|3702.34|3712.34|3702.34|3709.08|3699.08|34
1620946440000|2021-05-13 22:54:00|3712.33|3702.33|3711.25|3701.25|3712.71|3702.71|3710.89|3700.89|31
1620946450000|2021-05-13 22:54:10|3711.23|3701.23|3708.96|3698.96|3712.66|3702.66|3708.96|3698.96|40
1620946460000|2021-05-13 22:54:20|3708.73|3698.73|3708.96|3698.96|3709.75|3699.75|3708.41|3698.41|30
1620946470000|2021-05-13 22:54:30|3708.95|3698.95|3706.34|3696.34|3708.97|3698.97|3706.34|3696.34|34
1620946480000|2021-05-13 22:54:40|3706.62|3696.62|3706.03|3696.03|3706.75|3696.75|3705.74|3695.74|30
1620946490000|2021-05-13 22:54:50|3706.02|3696.02|3699.81|3689.81|3706.02|3696.02|3699.81|3689.81|30
1620946500000|2021-05-13 22:55:00|3699.67|3689.67|3702.72|3692.72|3703.91|3693.91|3699.67|3689.67|36
1620946510000|2021-05-13 22:55:10|3702.74|3692.74|3700.38|3690.38|3703.92|3693.92|3700.38|3690.38|37
1620946520000|2021-05-13 22:55:20|3700.64|3690.64|3699.35|3689.35|3702.35|3692.35|3699.35|3689.35|32
1620946530000|2021-05-13 22:55:30|3699.44|3689.44|3695.96|3685.96|3699.45|3689.45|3694.9|3684.9|29
1620946540000|2021-05-13 22:55:40|3696.56|3686.56|3696.29|3686.29|3696.56|3686.56|3694.12|3684.12|38
1620946550000|2021-05-13 22:55:50|3696.78|3686.78|3694.76|3684.76|3696.9|3686.9|3694.31|3684.31|36
1620946560000|2021-05-13 22:56:00|3694.61|3684.61|3694.47|3684.47|3697.78|3687.78|3694.06|3684.06|38
1620946570000|2021-05-13 22:56:10|3694.43|3684.43|3701.57|3691.57|3701.57|3691.57|3694.43|3684.43|36
1620946580000|2021-05-13 22:56:20|3701.32|3691.32|3699.51|3689.51|3701.89|3691.89|3698.96|3688.96|40
1620946590000|2021-05-13 22:56:30|3699.32|3689.32|3697.1|3687.1|3699.32|3689.32|3696.03|3686.03|37
1620946600000|2021-05-13 22:56:40|3697.07|3687.07|3697.21|3687.21|3698.71|3688.71|3695.16|3685.16|38
1620946610000|2021-05-13 22:56:50|3697.32|3687.32|3697.17|3687.17|3698.01|3688.01|3696.46|3686.46|37
1620946620000|2021-05-13 22:57:00|3697.14|3687.14|3695.33|3685.33|3697.74|3687.74|3695.28|3685.28|38
1620946630000|2021-05-13 22:57:10|3695.31|3685.31|3691.9|3681.9|3695.7|3685.7|3691.06|3681.06|37
1620946640000|2021-05-13 22:57:20|3692.49|3682.49|3691.76|3681.76|3695.02|3685.02|3691.75|3681.75|38
1620946650000|2021-05-13 22:57:30|3691.36|3681.36|3690.38|3680.38|3692.3|3682.3|3690.22|3680.22|32
1620946660000|2021-05-13 22:57:40|3690.39|3680.39|3691.16|3681.16|3691.65|3681.65|3690.21|3680.21|29
1620946670000|2021-05-13 22:57:50|3691.28|3681.28|3690.16|3680.16|3691.28|3681.28|3689.02|3679.02|31
1620946680000|2021-05-13 22:58:00|3690.05|3680.05|3691.01|3681.01|3692.12|3682.12|3689.58|3679.58|31
1620946690000|2021-05-13 22:58:10|3690.86|3680.86|3689.33|3679.33|3690.86|3680.86|3689.09|3679.09|30
1620946700000|2021-05-13 22:58:20|3689.36|3679.36|3688.11|3678.11|3689.36|3679.36|3687.8|3677.8|36
1620946710000|2021-05-13 22:58:30|3688.09|3678.09|3688.7|3678.7|3689.14|3679.14|3688.09|3678.09|35
1620946720000|2021-05-13 22:58:40|3688.57|3678.57|3689.18|3679.18|3689.36|3679.36|3687.9|3677.9|31
1620946730000|2021-05-13 22:58:50|3689.4|3679.4|3687.27|3677.27|3689.56|3679.56|3687.12|3677.12|36
1620946740000|2021-05-13 22:59:00|3687.25|3677.25|3687.45|3677.45|3688.22|3678.22|3687|3677|37
1620946750000|2021-05-13 22:59:10|3687.46|3677.46|3687.26|3677.26|3688.17|3678.17|3687.03|3677.03|30
1620946760000|2021-05-13 22:59:20|3687.27|3677.27|3687.74|3677.74|3688.75|3678.75|3687.13|3677.13|27
1620946770000|2021-05-13 22:59:30|3687.96|3677.96|3684.1|3674.1|3688.69|3678.69|3683.75|3673.75|30
1620946780000|2021-05-13 22:59:40|3684.75|3674.75|3678.32|3668.32|3684.75|3674.75|3677.55|3667.55|36
1620946790000|2021-05-13 22:59:50|3678.4|3668.4|3674.86|3664.86|3680.15|3670.15|3674.84|3664.84|39
1620946800000|2021-05-13 23:00:00|3674.96|3664.96|3673.64|3663.64|3675.32|3665.32|3673.48|3663.48|35
1620946810000|2021-05-13 23:00:10|3673.87|3663.87|3669.8|3659.8|3675.04|3665.04|3667.47|3657.47|36
1620946820000|2021-05-13 23:00:20|3671.15|3661.15|3667.54|3657.54|3672.37|3662.37|3665.39|3655.39|40
1620946830000|2021-05-13 23:00:30|3667.36|3657.36|3665.88|3655.88|3667.36|3657.36|3665.37|3655.37|36
1620946840000|2021-05-13 23:00:40|3665.86|3655.86|3660.73|3650.73|3665.86|3655.86|3660.49|3650.49|39
1620946850000|2021-05-13 23:00:50|3660.78|3650.78|3664.48|3654.48|3664.7|3654.7|3660.78|3650.78|38
1620946860000|2021-05-13 23:01:00|3664.75|3654.75|3672.17|3662.17|3672.65|3662.65|3664.66|3654.66|39
1620946870000|2021-05-13 23:01:10|3671.82|3661.82|3663.6|3653.6|3671.82|3661.82|3663.6|3653.6|40
1620946880000|2021-05-13 23:01:20|3663.7|3653.7|3658.92|3648.92|3663.7|3653.7|3656.69|3646.69|39
1620946890000|2021-05-13 23:01:30|3658.68|3648.68|3656.81|3646.81|3658.95|3648.95|3656.75|3646.75|36
1620946900000|2021-05-13 23:01:40|3656.79|3646.79|3656.64|3646.64|3659.37|3649.37|3655.99|3645.99|34
1620946910000|2021-05-13 23:01:50|3656.71|3646.71|3650.34|3640.34|3656.83|3646.83|3649.18|3639.18|35
1620946920000|2021-05-13 23:02:00|3650.57|3640.57|3648.19|3638.19|3651.78|3641.78|3648.19|3638.19|33
1620946930000|2021-05-13 23:02:10|3647.85|3637.85|3647.89|3637.89|3649.18|3639.18|3646.53|3636.53|36
1620946940000|2021-05-13 23:02:20|3649.4|3639.4|3644.05|3634.05|3649.94|3639.94|3639.47|3629.47|36
1620946950000|2021-05-13 23:02:30|3645.13|3635.13|3635.24|3625.24|3645.13|3635.13|3634.95|3624.95|38
1620946960000|2021-05-13 23:02:40|3635.2|3625.2|3637.13|3627.13|3637.13|3627.13|3633.51|3623.51|38
1620946970000|2021-05-13 23:02:50|3637.16|3627.16|3635.4|3625.4|3637.24|3627.24|3635.4|3625.4|36
1620946980000|2021-05-13 23:03:00|3635.5|3625.5|3637.65|3627.65|3640.42|3630.42|3635.5|3625.5|39
1620946990000|2021-05-13 23:03:10|3638.18|3628.18|3635.68|3625.68|3639.04|3629.04|3633.89|3623.89|38
1620947000000|2021-05-13 23:03:20|3635.82|3625.82|3634.54|3624.54|3636.53|3626.53|3633.41|3623.41|33
1620947010000|2021-05-13 23:03:30|3634.05|3624.05|3630.2|3620.2|3634.85|3624.85|3629.68|3619.68|38
1620947020000|2021-05-13 23:03:40|3630.83|3620.83|3629.93|3619.93|3634.04|3624.04|3629.23|3619.23|39
1620947030000|2021-05-13 23:03:50|3629.75|3619.75|3629.07|3619.07|3630.49|3620.49|3628.6|3618.6|39
1620947040000|2021-05-13 23:04:00|3629.05|3619.05|3622.73|3612.73|3629.27|3619.27|3622.06|3612.06|40
1620947050000|2021-05-13 23:04:10|3623.06|3613.06|3625.62|3615.62|3628.32|3618.32|3622.09|3612.09|39
1620947060000|2021-05-13 23:04:20|3625.57|3615.57|3624.72|3614.72|3626.03|3616.03|3622|3612|39
1620947070000|2021-05-13 23:04:30|3624.4|3614.4|3626.91|3616.91|3626.92|3616.92|3624.4|3614.4|32
1620947080000|2021-05-13 23:04:40|3627|3617|3634.1|3624.1|3634.67|3624.67|3626.58|3616.58|34
1620947090000|2021-05-13 23:04:50|3634.39|3624.39|3640.7|3630.7|3640.7|3630.7|3634.24|3624.24|36
1620947100000|2021-05-13 23:05:00|3640.61|3630.61|3640.4|3630.4|3642.03|3632.03|3636.55|3626.55|35
1620947110000|2021-05-13 23:05:10|3640.65|3630.65|3642.61|3632.61|3643.75|3633.75|3640.65|3630.65|29
1620947120000|2021-05-13 23:05:20|3642.81|3632.81|3634.71|3624.71|3642.92|3632.92|3634.71|3624.71|34
1620947130000|2021-05-13 23:05:30|3634.41|3624.41|3630.43|3620.43|3637.09|3627.09|3630.43|3620.43|40
1620947140000|2021-05-13 23:05:40|3630.42|3620.42|3628.53|3618.53|3631.05|3621.05|3628.29|3618.29|38
1620947150000|2021-05-13 23:05:50|3628.54|3618.54|3626.29|3616.29|3629.16|3619.16|3626.29|3616.29|40
1620947160000|2021-05-13 23:06:00|3626.17|3616.17|3626.96|3616.96|3627.04|3617.04|3626.17|3616.17|37
1620947170000|2021-05-13 23:06:10|3626.98|3616.98|3627.35|3617.35|3629.82|3619.82|3626.98|3616.98|39
1620947180000|2021-05-13 23:06:20|3627.24|3617.24|3619.85|3609.85|3627.34|3617.34|3619.8|3609.8|40
1620947190000|2021-05-13 23:06:30|3620.44|3610.44|3624.11|3614.11|3624.11|3614.11|3620.31|3610.31|39
1620947200000|2021-05-13 23:06:40|3624.2|3614.2|3620.03|3610.03|3624.66|3614.66|3620.03|3610.03|39
1620947210000|2021-05-13 23:06:50|3620.02|3610.02|3618.76|3608.76|3620.02|3610.02|3616.93|3606.93|39
1620947220000|2021-05-13 23:07:00|3618.6|3608.6|3624.47|3614.47|3624.47|3614.47|3618.05|3608.05|38
1620947230000|2021-05-13 23:07:10|3624.45|3614.45|3631.44|3621.44|3631.44|3621.44|3624.34|3614.34|40
1620947240000|2021-05-13 23:07:20|3631.9|3621.9|3636.72|3626.72|3636.72|3626.72|3629.92|3619.92|33
1620947250000|2021-05-13 23:07:30|3636.94|3626.94|3639.57|3629.57|3641.14|3631.14|3636.94|3626.94|33
1620947260000|2021-05-13 23:07:40|3639.83|3629.83|3639.46|3629.46|3640.58|3630.58|3637.52|3627.52|33
1620947270000|2021-05-13 23:07:50|3639.4|3629.4|3641.88|3631.88|3642.53|3632.53|3639.28|3629.28|33
1620947280000|2021-05-13 23:08:00|3642.02|3632.02|3634.6|3624.6|3642.02|3632.02|3634.6|3624.6|29
1620947290000|2021-05-13 23:08:10|3634.63|3624.63|3631.32|3621.32|3634.63|3624.63|3629.9|3619.9|36
1620947300000|2021-05-13 23:08:20|3630.71|3620.71|3632.76|3622.76|3633.6|3623.6|3630.66|3620.66|37
1620947310000|2021-05-13 23:08:30|3632.93|3622.93|3632.45|3622.45|3634.24|3624.24|3630.16|3620.16|40
1620947320000|2021-05-13 23:08:40|3632.11|3622.11|3629.92|3619.92|3632.65|3622.65|3627.99|3617.99|38
1620947330000|2021-05-13 23:08:50|3630.15|3620.15|3626.96|3616.96|3630.15|3620.15|3624.79|3614.79|37
1620947340000|2021-05-13 23:09:00|3627.08|3617.08|3631.82|3621.82|3631.94|3621.94|3626.26|3616.26|37
1620947350000|2021-05-13 23:09:10|3632.04|3622.04|3634.86|3624.86|3635.95|3625.95|3632.04|3622.04|36
1620947360000|2021-05-13 23:09:20|3634.84|3624.84|3634.95|3624.95|3637.11|3627.11|3634.73|3624.73|38
1620947370000|2021-05-13 23:09:30|3635.02|3625.02|3635.45|3625.45|3635.47|3625.47|3633.41|3623.41|34
1620947380000|2021-05-13 23:09:40|3635.49|3625.49|3636.36|3626.36|3637.26|3627.26|3635.41|3625.41|34
1620947390000|2021-05-13 23:09:50|3636.66|3626.66|3635.54|3625.54|3637.25|3627.25|3633.99|3623.99|34
1620947400000|2021-05-13 23:10:00|3635.51|3625.51|3635.61|3625.61|3635.75|3625.75|3634.92|3624.92|27
1620947410000|2021-05-13 23:10:10|3635.73|3625.73|3637.01|3627.01|3637.59|3627.59|3635.48|3625.48|29
1620947420000|2021-05-13 23:10:20|3636.99|3626.99|3637.26|3627.26|3637.52|3627.52|3635.36|3625.36|36
1620947430000|2021-05-13 23:10:30|3637.46|3627.46|3639.04|3629.04|3639.04|3629.04|3637.45|3627.45|28
1620947440000|2021-05-13 23:10:40|3639.03|3629.03|3642.5|3632.5|3643.7|3633.7|3638.92|3628.92|31
1620947450000|2021-05-13 23:10:50|3642.13|3632.13|3641.07|3631.07|3643.5|3633.5|3640.91|3630.91|33
1620947460000|2021-05-13 23:11:00|3641.12|3631.12|3647.75|3637.75|3647.79|3637.79|3640.34|3630.34|39
1620947470000|2021-05-13 23:11:10|3647.64|3637.64|3649.82|3639.82|3651.22|3641.22|3646.91|3636.91|28
1620947480000|2021-05-13 23:11:20|3648.51|3638.51|3652.95|3642.95|3652.95|3642.95|3647.88|3637.88|33
1620947490000|2021-05-13 23:11:30|3653.65|3643.65|3647.55|3637.55|3653.8|3643.8|3647.55|3637.55|37
1620947500000|2021-05-13 23:11:40|3647.52|3637.52|3653.76|3643.76|3653.76|3643.76|3647.16|3637.16|36
1620947510000|2021-05-13 23:11:50|3653.81|3643.81|3648.74|3638.74|3654.46|3644.46|3648.74|3638.74|33
1620947520000|2021-05-13 23:12:00|3649.15|3639.15|3657.13|3647.13|3657.13|3647.13|3649.11|3639.11|38
1620947530000|2021-05-13 23:12:10|3657.11|3647.11|3661.21|3651.21|3662.35|3652.35|3657.11|3647.11|39
1620947540000|2021-05-13 23:12:20|3661.08|3651.08|3664.11|3654.11|3664.11|3654.11|3659.97|3649.97|38
1620947550000|2021-05-13 23:12:30|3664.52|3654.52|3662.56|3652.56|3665.46|3655.46|3661.17|3651.17|37
1620947560000|2021-05-13 23:12:40|3662.54|3652.54|3663.37|3653.37|3664.78|3654.78|3661.53|3651.53|38
1620947570000|2021-05-13 23:12:50|3664.15|3654.15|3668.54|3658.54|3668.54|3658.54|3664.15|3654.15|37
1620947580000|2021-05-13 23:13:00|3668.45|3658.45|3667.82|3657.82|3669.24|3659.24|3666.82|3656.82|38
1620947590000|2021-05-13 23:13:10|3667.41|3657.41|3658.53|3648.53|3667.41|3657.41|3657.33|3647.33|37
1620947600000|2021-05-13 23:13:20|3658.52|3648.52|3655.82|3645.82|3658.54|3648.54|3655.63|3645.63|34
1620947610000|2021-05-13 23:13:30|3656.08|3646.08|3657.76|3647.76|3658.1|3648.1|3655.81|3645.81|34
1620947620000|2021-05-13 23:13:40|3657.75|3647.75|3660.17|3650.17|3660.62|3650.62|3657.26|3647.26|33
1620947630000|2021-05-13 23:13:50|3660.16|3650.16|3659.45|3649.45|3661.38|3651.38|3659.45|3649.45|27
1620947640000|2021-05-13 23:14:00|3659.68|3649.68|3657.64|3647.64|3659.78|3649.78|3656.76|3646.76|31
1620947650000|2021-05-13 23:14:10|3657.69|3647.69|3659.72|3649.72|3659.72|3649.72|3657.69|3647.69|24
1620947660000|2021-05-13 23:14:20|3659.74|3649.74|3663.8|3653.8|3663.8|3653.8|3659.34|3649.34|31
1620947670000|2021-05-13 23:14:30|3663.81|3653.81|3666.75|3656.75|3667.24|3657.24|3663.77|3653.77|36
1620947680000|2021-05-13 23:14:40|3666.99|3656.99|3667.11|3657.11|3667.53|3657.53|3665.45|3655.45|38
1620947690000|2021-05-13 23:14:50|3667.05|3657.05|3667.8|3657.8|3667.8|3657.8|3666.93|3656.93|31
1620947700000|2021-05-13 23:15:00|3667.75|3657.75|3671.41|3661.41|3671.46|3661.46|3667.75|3657.75|35
1620947710000|2021-05-13 23:15:10|3671.39|3661.39|3672.44|3662.44|3672.44|3662.44|3670.05|3660.05|29
1620947720000|2021-05-13 23:15:20|3672.8|3662.8|3673.48|3663.48|3673.48|3663.48|3671.36|3661.36|39
1620947730000|2021-05-13 23:15:30|3673.55|3663.55|3673.93|3663.93|3674.05|3664.05|3672.52|3662.52|33
1620947740000|2021-05-13 23:15:40|3673.92|3663.92|3675.47|3665.47|3676.08|3666.08|3673.25|3663.25|32
1620947750000|2021-05-13 23:15:50|3675.43|3665.43|3676.31|3666.31|3676.31|3666.31|3674.97|3664.97|33
1620947760000|2021-05-13 23:16:00|3676.19|3666.19|3681.54|3671.54|3682.66|3672.66|3676.19|3666.19|40
1620947770000|2021-05-13 23:16:10|3682.52|3672.52|3684.25|3674.25|3685.42|3675.42|3681.6|3671.6|34
1620947780000|2021-05-13 23:16:20|3685.43|3675.43|3687.08|3677.08|3687.57|3677.57|3684.57|3674.57|38
1620947790000|2021-05-13 23:16:30|3687.06|3677.06|3686.87|3676.87|3687.34|3677.34|3685.67|3675.67|33
1620947800000|2021-05-13 23:16:40|3687.92|3677.92|3686.28|3676.28|3688.08|3678.08|3686.27|3676.27|31
1620947810000|2021-05-13 23:16:50|3686.05|3676.05|3680.41|3670.41|3686.05|3676.05|3680.41|3670.41|33
1620947820000|2021-05-13 23:17:00|3679.88|3669.88|3676.09|3666.09|3679.88|3669.88|3675.34|3665.34|37
1620947830000|2021-05-13 23:17:10|3676.17|3666.17|3677.38|3667.38|3677.38|3667.38|3675.41|3665.41|38
1620947840000|2021-05-13 23:17:20|3677.42|3667.42|3678.63|3668.63|3680.82|3670.82|3677.19|3667.19|36
1620947850000|2021-05-13 23:17:30|3678.5|3668.5|3680.47|3670.47|3681.69|3671.69|3678.5|3668.5|38
1620947860000|2021-05-13 23:17:40|3680.38|3670.38|3680.69|3670.69|3680.81|3670.81|3679.81|3669.81|36
1620947870000|2021-05-13 23:17:50|3680.58|3670.58|3678.98|3668.98|3680.8|3670.8|3678.98|3668.98|33
1620947880000|2021-05-13 23:18:00|3679.1|3669.1|3681.89|3671.89|3682.11|3672.11|3678.99|3668.99|30
1620947890000|2021-05-13 23:18:10|3681.88|3671.88|3681.8|3671.8|3682|3672|3681.07|3671.07|21
1620947900000|2021-05-13 23:18:20|3681.81|3671.81|3680.94|3670.94|3681.93|3671.93|3680.91|3670.91|24
1620947910000|2021-05-13 23:18:30|3681.01|3671.01|3683.41|3673.41|3683.41|3673.41|3681.01|3671.01|31
1620947920000|2021-05-13 23:18:40|3683.5|3673.5|3683.01|3673.01|3685.68|3675.68|3682.89|3672.89|37
1620947930000|2021-05-13 23:18:50|3682.83|3672.83|3683.89|3673.89|3683.89|3673.89|3682.63|3672.63|21
1620947940000|2021-05-13 23:19:00|3684.68|3674.68|3684.98|3674.98|3684.98|3674.98|3684.64|3674.64|24
1620947950000|2021-05-13 23:19:10|3682.83|3672.83|3678.77|3668.77|3682.83|3672.83|3678.43|3668.43|38
1620947960000|2021-05-13 23:19:20|3678.63|3668.63|3678.36|3668.36|3678.65|3668.65|3676.89|3666.89|34
1620947970000|2021-05-13 23:19:30|3678.28|3668.28|3677.18|3667.18|3678.84|3668.84|3676.93|3666.93|26
1620947980000|2021-05-13 23:19:40|3677.16|3667.16|3671.87|3661.87|3677.24|3667.24|3671.82|3661.82|37
1620947990000|2021-05-13 23:19:50|3671.74|3661.74|3673.24|3663.24|3673.24|3663.24|3670.16|3660.16|35
1620948000000|2021-05-13 23:20:00|3673.2|3663.2|3673.91|3663.91|3675.4|3665.4|3673.2|3663.2|40
1620948010000|2021-05-13 23:20:10|3673.52|3663.52|3668.96|3658.96|3673.52|3663.52|3668.69|3658.69|36
1620948020000|2021-05-13 23:20:20|3668.84|3658.84|3660.1|3650.1|3670.33|3660.33|3660.09|3650.09|38
1620948030000|2021-05-13 23:20:30|3660.02|3650.02|3660.18|3650.18|3661.51|3651.51|3657.1|3647.1|37
1620948040000|2021-05-13 23:20:40|3660.22|3650.22|3659.18|3649.18|3660.91|3650.91|3656.58|3646.58|39
1620948050000|2021-05-13 23:20:50|3659.5|3649.5|3659.19|3649.19|3660.24|3650.24|3658.06|3648.06|38
1620948060000|2021-05-13 23:21:00|3659.2|3649.2|3661.69|3651.69|3663.02|3653.02|3659.16|3649.16|31
1620948070000|2021-05-13 23:21:10|3661.68|3651.68|3661.96|3651.96|3662.76|3652.76|3661.6|3651.6|25
1620948080000|2021-05-13 23:21:20|3662.05|3652.05|3661.02|3651.02|3662.05|3652.05|3659.88|3649.88|29
1620948090000|2021-05-13 23:21:30|3661.01|3651.01|3659.81|3649.81|3661.46|3651.46|3659.81|3649.81|29
1620948100000|2021-05-13 23:21:40|3659.84|3649.84|3652.57|3642.57|3659.84|3649.84|3652.57|3642.57|34
1620948110000|2021-05-13 23:21:50|3652.35|3642.35|3651.16|3641.16|3653.82|3643.82|3650.12|3640.12|37
1620948120000|2021-05-13 23:22:00|3649.52|3639.52|3635.13|3625.13|3650.64|3640.64|3634.47|3624.47|37
1620948130000|2021-05-13 23:22:10|3635.23|3625.23|3636.77|3626.77|3637.02|3627.02|3633.31|3623.31|36
1620948140000|2021-05-13 23:22:20|3636.68|3626.68|3635.7|3625.7|3636.71|3626.71|3634.15|3624.15|38
1620948150000|2021-05-13 23:22:30|3635.35|3625.35|3639.86|3629.86|3639.86|3629.86|3634|3624|38
1620948160000|2021-05-13 23:22:40|3640|3630|3636.95|3626.95|3642.08|3632.08|3636.95|3626.95|37
1620948170000|2021-05-13 23:22:50|3636.94|3626.94|3633.03|3623.03|3637.05|3627.05|3633.03|3623.03|38
1620948180000|2021-05-13 23:23:00|3633.04|3623.04|3634.13|3624.13|3634.57|3624.57|3632.21|3622.21|35
1620948190000|2021-05-13 23:23:10|3634.08|3624.08|3631.72|3621.72|3634.08|3624.08|3631.39|3621.39|33
1620948200000|2021-05-13 23:23:20|3631.55|3621.55|3629.98|3619.98|3631.81|3621.81|3629.81|3619.81|28
1620948210000|2021-05-13 23:23:30|3630.19|3620.19|3633.23|3623.23|3634.8|3624.8|3629.82|3619.82|33
1620948220000|2021-05-13 23:23:40|3633.25|3623.25|3629.4|3619.4|3633.65|3623.65|3629|3619|37
1620948230000|2021-05-13 23:23:50|3629.6|3619.6|3629.81|3619.81|3630.8|3620.8|3629.19|3619.19|34
1620948240000|2021-05-13 23:24:00|3629.47|3619.47|3634.49|3624.49|3634.53|3624.53|3629.21|3619.21|36
1620948250000|2021-05-13 23:24:10|3634.64|3624.64|3644.01|3634.01|3644.01|3634.01|3634.64|3624.64|34
1620948260000|2021-05-13 23:24:20|3644.19|3634.19|3644.88|3634.88|3646.86|3636.86|3643.93|3633.93|31
1620948270000|2021-05-13 23:24:30|3644.89|3634.89|3648.16|3638.16|3648.16|3638.16|3644.89|3634.89|30
1620948280000|2021-05-13 23:24:40|3648.24|3638.24|3655.73|3645.73|3655.73|3645.73|3648.16|3638.16|33
1620948290000|2021-05-13 23:24:50|3655.86|3645.86|3648.36|3638.36|3655.86|3645.86|3648.36|3638.36|33
1620948300000|2021-05-13 23:25:00|3648.22|3638.22|3646.93|3636.93|3648.38|3638.38|3644.5|3634.5|35
1620948310000|2021-05-13 23:25:10|3646.92|3636.92|3637.6|3627.6|3646.92|3636.92|3637.57|3627.57|38
1620948320000|2021-05-13 23:25:20|3637.61|3627.61|3638.83|3628.83|3639.01|3629.01|3636.87|3626.87|35
1620948330000|2021-05-13 23:25:30|3638.7|3628.7|3637.15|3627.15|3642.48|3632.48|3637|3627|39
1620948340000|2021-05-13 23:25:40|3636.88|3626.88|3637.39|3627.39|3638.06|3628.06|3634.32|3624.32|36
1620948350000|2021-05-13 23:25:50|3636.87|3626.87|3637.15|3627.15|3638.24|3628.24|3635.05|3625.05|39
1620948360000|2021-05-13 23:26:00|3637.24|3627.24|3644.5|3634.5|3644.5|3634.5|3637.18|3627.18|35
1620948370000|2021-05-13 23:26:10|3644.65|3634.65|3646.85|3636.85|3646.85|3636.85|3644.65|3634.65|32
1620948380000|2021-05-13 23:26:20|3646.86|3636.86|3650.87|3640.87|3651.27|3641.27|3646.86|3636.86|37
1620948390000|2021-05-13 23:26:30|3650.97|3640.97|3655.23|3645.23|3655.42|3645.42|3650.97|3640.97|32
1620948400000|2021-05-13 23:26:40|3655.47|3645.47|3656.72|3646.72|3656.92|3646.92|3654.9|3644.9|35
1620948410000|2021-05-13 23:26:50|3656.71|3646.71|3656.13|3646.13|3656.71|3646.71|3655.05|3645.05|32
1620948420000|2021-05-13 23:27:00|3656.25|3646.25|3653.83|3643.83|3656.25|3646.25|3653.83|3643.83|31
1620948430000|2021-05-13 23:27:10|3654.6|3644.6|3649.51|3639.51|3654.6|3644.6|3647.94|3637.94|37
1620948440000|2021-05-13 23:27:20|3649.94|3639.94|3642.2|3632.2|3649.94|3639.94|3642.2|3632.2|31
1620948450000|2021-05-13 23:27:30|3642.02|3632.02|3642.45|3632.45|3643.51|3633.51|3641.23|3631.23|39
1620948460000|2021-05-13 23:27:40|3642.49|3632.49|3638.85|3628.85|3642.49|3632.49|3637.19|3627.19|38
1620948470000|2021-05-13 23:27:50|3638.82|3628.82|3639.4|3629.4|3639.9|3629.9|3638.65|3628.65|37
1620948480000|2021-05-13 23:28:00|3639.41|3629.41|3639.34|3629.34|3642.05|3632.05|3637.82|3627.82|36
1620948490000|2021-05-13 23:28:10|3638.75|3628.75|3638.03|3628.03|3638.9|3628.9|3635.45|3625.45|37
1620948500000|2021-05-13 23:28:20|3638.15|3628.15|3644.79|3634.79|3644.79|3634.79|3636.77|3626.77|37
1620948510000|2021-05-13 23:28:30|3645.15|3635.15|3650.2|3640.2|3650.39|3640.39|3643.99|3633.99|38
1620948520000|2021-05-13 23:28:40|3650.24|3640.24|3649.71|3639.71|3650.35|3640.35|3649.71|3639.71|26
1620948530000|2021-05-13 23:28:50|3649.6|3639.6|3647.35|3637.35|3649.6|3639.6|3644.67|3634.67|38
1620948540000|2021-05-13 23:29:00|3647.57|3637.57|3646.85|3636.85|3647.78|3637.78|3646|3636|34
1620948550000|2021-05-13 23:29:10|3646.78|3636.78|3644.3|3634.3|3646.93|3636.93|3643.24|3633.24|36
1620948560000|2021-05-13 23:29:20|3644.17|3634.17|3645.73|3635.73|3646.74|3636.74|3643.97|3633.97|26
1620948570000|2021-05-13 23:29:30|3645.52|3635.52|3646.88|3636.88|3646.88|3636.88|3644.86|3634.86|30
1620948580000|2021-05-13 23:29:40|3646.8|3636.8|3649.37|3639.37|3650|3640|3646.8|3636.8|39
1620948590000|2021-05-13 23:29:50|3649.33|3639.33|3652.91|3642.91|3653.21|3643.21|3649.33|3639.33|36
1620948600000|2021-05-13 23:30:00|3652.75|3642.75|3661.1|3651.1|3661.56|3651.56|3652.75|3642.75|37
1620948610000|2021-05-13 23:30:10|3661.61|3651.61|3663.3|3653.3|3663.3|3653.3|3660.92|3650.92|39
1620948620000|2021-05-13 23:30:20|3663.37|3653.37|3663.21|3653.21|3664.22|3654.22|3661.64|3651.64|34
1620948630000|2021-05-13 23:30:30|3663.54|3653.54|3658.08|3648.08|3663.54|3653.54|3657.86|3647.86|36
1620948640000|2021-05-13 23:30:40|3658.2|3648.2|3660.7|3650.7|3660.91|3650.91|3658.2|3648.2|33
1620948650000|2021-05-13 23:30:50|3660.73|3650.73|3662.68|3652.68|3664.16|3654.16|3660.73|3650.73|33
1620948660000|2021-05-13 23:31:00|3663.47|3653.47|3665.65|3655.65|3667.56|3657.56|3663.33|3653.33|34
1620948670000|2021-05-13 23:31:10|3665.61|3655.61|3662.04|3652.04|3665.69|3655.69|3660.81|3650.81|36
1620948680000|2021-05-13 23:31:20|3662.05|3652.05|3656.26|3646.26|3662.05|3652.05|3654.27|3644.27|35
1620948690000|2021-05-13 23:31:30|3656.59|3646.59|3652.48|3642.48|3657.57|3647.57|3652.48|3642.48|34
1620948700000|2021-05-13 23:31:40|3652.46|3642.46|3653.63|3643.63|3654.8|3644.8|3652.46|3642.46|34
1620948710000|2021-05-13 23:31:50|3653.04|3643.04|3651.36|3641.36|3654.52|3644.52|3650.5|3640.5|38
1620948720000|2021-05-13 23:32:00|3651.38|3641.38|3648.75|3638.75|3651.68|3641.68|3648.4|3638.4|36
1620948730000|2021-05-13 23:32:10|3648.74|3638.74|3643.29|3633.29|3648.75|3638.75|3642.77|3632.77|34
1620948740000|2021-05-13 23:32:20|3643.28|3633.28|3646.96|3636.96|3646.96|3636.96|3643.18|3633.18|38
1620948750000|2021-05-13 23:32:30|3646.97|3636.97|3647.5|3637.5|3649.31|3639.31|3646.59|3636.59|36
1620948760000|2021-05-13 23:32:40|3647.64|3637.64|3644.75|3634.75|3647.64|3637.64|3644.21|3634.21|37
1620948770000|2021-05-13 23:32:50|3644.76|3634.76|3644.66|3634.66|3645.76|3635.76|3643.41|3633.41|38
1620948780000|2021-05-13 23:33:00|3644.36|3634.36|3646.86|3636.86|3646.86|3636.86|3643.25|3633.25|36
1620948790000|2021-05-13 23:33:10|3647.65|3637.65|3656.98|3646.98|3656.98|3646.98|3647.53|3637.53|36
1620948800000|2021-05-13 23:33:20|3656.99|3646.99|3658.84|3648.84|3660.35|3650.35|3656.81|3646.81|37
1620948810000|2021-05-13 23:33:30|3658.91|3648.91|3661.02|3651.02|3661.39|3651.39|3658.39|3648.39|34
1620948820000|2021-05-13 23:33:40|3660.98|3650.98|3664.66|3654.66|3664.9|3654.9|3660.98|3650.98|38
1620948830000|2021-05-13 23:33:50|3664.93|3654.93|3665|3655|3666.89|3656.89|3664.22|3654.22|37
1620948840000|2021-05-13 23:34:00|3664.94|3654.94|3667.46|3657.46|3667.82|3657.82|3664.94|3654.94|34
1620948850000|2021-05-13 23:34:10|3667.48|3657.48|3664.44|3654.44|3667.68|3657.68|3663.87|3653.87|32
1620948860000|2021-05-13 23:34:20|3665.09|3655.09|3663.72|3653.72|3667.01|3657.01|3663.51|3653.51|38
1620948870000|2021-05-13 23:34:30|3663.01|3653.01|3658.21|3648.21|3663.14|3653.14|3657.55|3647.55|36
1620948880000|2021-05-13 23:34:40|3658.08|3648.08|3659.98|3649.98|3661.24|3651.24|3658.05|3648.05|34
1620948890000|2021-05-13 23:34:50|3659.99|3649.99|3659.37|3649.37|3660.56|3650.56|3659.12|3649.12|30
1620948900000|2021-05-13 23:35:00|3659.38|3649.38|3663.66|3653.66|3664.04|3654.04|3659.3|3649.3|30
1620948910000|2021-05-13 23:35:10|3663.39|3653.39|3663.45|3653.45|3663.49|3653.49|3662.44|3652.44|40
1620948920000|2021-05-13 23:35:20|3663.72|3653.72|3666.43|3656.43|3666.43|3656.43|3663.68|3653.68|32
1620948930000|2021-05-13 23:35:30|3667.05|3657.05|3670.85|3660.85|3670.85|3660.85|3665.46|3655.46|36
1620948940000|2021-05-13 23:35:40|3670.87|3660.87|3669.34|3659.34|3671.42|3661.42|3669.34|3659.34|33
1620948950000|2021-05-13 23:35:50|3669.02|3659.02|3668.99|3658.99|3669.7|3659.7|3668.08|3658.08|37
1620948960000|2021-05-13 23:36:00|3668.52|3658.52|3672.06|3662.06|3672.56|3662.56|3668.01|3658.01|33
1620948970000|2021-05-13 23:36:10|3671.98|3661.98|3669.52|3659.52|3672.05|3662.05|3669.28|3659.28|30
1620948980000|2021-05-13 23:36:20|3669.61|3659.61|3669.92|3659.92|3670.19|3660.19|3669|3659|33
1620948990000|2021-05-13 23:36:30|3670.05|3660.05|3671.96|3661.96|3672.1|3662.1|3670.03|3660.03|31
1620949000000|2021-05-13 23:36:40|3672.07|3662.07|3672.08|3662.08|3672.08|3662.08|3670.55|3660.55|34
1620949010000|2021-05-13 23:36:50|3672.28|3662.28|3671.82|3661.82|3672.38|3662.38|3670.34|3660.34|34
1620949020000|2021-05-13 23:37:00|3671.94|3661.94|3674.56|3664.56|3674.56|3664.56|3671.9|3661.9|26
1620949030000|2021-05-13 23:37:10|3674.55|3664.55|3673.25|3663.25|3674.55|3664.55|3672.64|3662.64|27
1620949040000|2021-05-13 23:37:20|3673.34|3663.34|3673.41|3663.41|3673.83|3663.83|3672.73|3662.73|30
1620949050000|2021-05-13 23:37:30|3673.42|3663.42|3674.11|3664.11|3674.13|3664.13|3673.42|3663.42|21
1620949060000|2021-05-13 23:37:40|3674.15|3664.15|3675.08|3665.08|3675.28|3665.28|3673.87|3663.87|28
1620949070000|2021-05-13 23:37:50|3675.16|3665.16|3675.82|3665.82|3676.15|3666.15|3674.76|3664.76|27
1620949080000|2021-05-13 23:38:00|3675.85|3665.85|3676.71|3666.71|3676.71|3666.71|3674.75|3664.75|33
1620949090000|2021-05-13 23:38:10|3676.83|3666.83|3679.21|3669.21|3679.21|3669.21|3676.56|3666.56|38
1620949100000|2021-05-13 23:38:20|3679.32|3669.32|3680.99|3670.99|3682.16|3672.16|3678.91|3668.91|33
1620949110000|2021-05-13 23:38:30|3681.08|3671.08|3679.53|3669.53|3682.7|3672.7|3679.37|3669.37|35
1620949120000|2021-05-13 23:38:40|3679.48|3669.48|3678.72|3668.72|3681.57|3671.57|3678.72|3668.72|34
1620949130000|2021-05-13 23:38:50|3678.6|3668.6|3676|3666|3679.12|3669.12|3675.66|3665.66|36
1620949140000|2021-05-13 23:39:00|3676.1|3666.1|3678.85|3668.85|3679.71|3669.71|3676.09|3666.09|35
1620949150000|2021-05-13 23:39:10|3678.84|3668.84|3678.25|3668.25|3678.84|3668.84|3676.95|3666.95|33
1620949160000|2021-05-13 23:39:20|3677.72|3667.72|3677.51|3667.51|3678.45|3668.45|3676.1|3666.1|38
1620949170000|2021-05-13 23:39:30|3677.6|3667.6|3680.87|3670.87|3681.07|3671.07|3675.75|3665.75|36
1620949180000|2021-05-13 23:39:40|3680.9|3670.9|3684.24|3674.24|3685.89|3675.89|3680.9|3670.9|36
1620949190000|2021-05-13 23:39:50|3684.37|3674.37|3684.46|3674.46|3685.34|3675.34|3683.91|3673.91|40
1620949200000|2021-05-13 23:40:00|3684.42|3674.42|3685.25|3675.25|3685.25|3675.25|3684.3|3674.3|35
1620949210000|2021-05-13 23:40:10|3685.74|3675.74|3682.1|3672.1|3686.05|3676.05|3682.1|3672.1|29
1620949220000|2021-05-13 23:40:20|3682.49|3672.49|3678.46|3668.46|3683.41|3673.41|3678.46|3668.46|33
1620949230000|2021-05-13 23:40:30|3678.26|3668.26|3675.34|3665.34|3678.47|3668.47|3675.26|3665.26|38
1620949240000|2021-05-13 23:40:40|3675.38|3665.38|3673.84|3663.84|3675.89|3665.89|3673.74|3663.74|35
1620949250000|2021-05-13 23:40:50|3673.85|3663.85|3677.19|3667.19|3678.47|3668.47|3673.85|3663.85|40
1620949260000|2021-05-13 23:41:00|3677.04|3667.04|3670.83|3660.83|3677.36|3667.36|3670.01|3660.01|40
1620949270000|2021-05-13 23:41:10|3671.14|3661.14|3669.49|3659.49|3672.24|3662.24|3669.15|3659.15|32
1620949280000|2021-05-13 23:41:20|3669.58|3659.58|3671.33|3661.33|3671.96|3661.96|3669.58|3659.58|37
1620949290000|2021-05-13 23:41:30|3671.41|3661.41|3671.39|3661.39|3672.85|3662.85|3671.35|3661.35|37
1620949300000|2021-05-13 23:41:40|3671.53|3661.53|3677.56|3667.56|3677.56|3667.56|3671.53|3661.53|36
1620949310000|2021-05-13 23:41:50|3677.57|3667.57|3684.91|3674.91|3684.97|3674.97|3676.38|3666.38|37
1620949320000|2021-05-13 23:42:00|3684.9|3674.9|3689.83|3679.83|3689.83|3679.83|3684.3|3674.3|38
1620949330000|2021-05-13 23:42:10|3689.79|3679.79|3688.21|3678.21|3689.87|3679.87|3687.94|3677.94|35
1620949340000|2021-05-13 23:42:20|3688.88|3678.88|3692.83|3682.83|3692.83|3682.83|3688.22|3678.22|34
1620949350000|2021-05-13 23:42:30|3693.07|3683.07|3693.05|3683.05|3694.09|3684.09|3691.98|3681.98|38
1620949360000|2021-05-13 23:42:40|3692.99|3682.99|3693.99|3683.99|3693.99|3683.99|3691.74|3681.74|33
1620949370000|2021-05-13 23:42:50|3694.16|3684.16|3696.72|3686.72|3697.1|3687.1|3694.04|3684.04|39
1620949380000|2021-05-13 23:43:00|3696.78|3686.78|3699.56|3689.56|3699.57|3689.57|3694.98|3684.98|38
1620949390000|2021-05-13 23:43:10|3699.65|3689.65|3698.05|3688.05|3700.03|3690.03|3697.53|3687.53|36
1620949400000|2021-05-13 23:43:20|3698|3688|3696.06|3686.06|3698|3688|3696.06|3686.06|36
1620949410000|2021-05-13 23:43:30|3695.24|3685.24|3696.49|3686.49|3696.74|3686.74|3693.13|3683.13|36
1620949420000|2021-05-13 23:43:40|3696.57|3686.57|3697.18|3687.18|3697.25|3687.25|3693.93|3683.93|38
1620949430000|2021-05-13 23:43:50|3697.05|3687.05|3702.06|3692.06|3702.06|3692.06|3696.95|3686.95|37
1620949440000|2021-05-13 23:44:00|3702.61|3692.61|3706.2|3696.2|3706.28|3696.28|3702.26|3692.26|31
1620949450000|2021-05-13 23:44:10|3706.21|3696.21|3705.98|3695.98|3707.06|3697.06|3705.82|3695.82|30
1620949460000|2021-05-13 23:44:20|3706.1|3696.1|3706.8|3696.8|3707.02|3697.02|3704.63|3694.63|37
1620949470000|2021-05-13 23:44:30|3706.9|3696.9|3703.22|3693.22|3706.9|3696.9|3702.65|3692.65|39
1620949480000|2021-05-13 23:44:40|3703.17|3693.17|3701.69|3691.69|3703.45|3693.45|3701.38|3691.38|25
1620949490000|2021-05-13 23:44:50|3701.63|3691.63|3701.09|3691.09|3701.89|3691.89|3700.78|3690.78|31
1620949500000|2021-05-13 23:45:00|3701.37|3691.37|3705.48|3695.48|3705.69|3695.69|3701.16|3691.16|36
1620949510000|2021-05-13 23:45:10|3705.45|3695.45|3703.51|3693.51|3705.45|3695.45|3703.32|3693.32|36
1620949520000|2021-05-13 23:45:20|3703.62|3693.62|3704.84|3694.84|3704.87|3694.87|3703.31|3693.31|34
1620949530000|2021-05-13 23:45:30|3704.87|3694.87|3705.91|3695.91|3706.47|3696.47|3704.82|3694.82|31
1620949540000|2021-05-13 23:45:40|3705.83|3695.83|3704.03|3694.03|3706.28|3696.28|3704|3694|36
1620949550000|2021-05-13 23:45:50|3703.33|3693.33|3706.9|3696.9|3706.9|3696.9|3701.55|3691.55|37
1620949560000|2021-05-13 23:46:00|3707.16|3697.16|3707.96|3697.96|3707.96|3697.96|3705.85|3695.85|32
1620949570000|2021-05-13 23:46:10|3708.06|3698.06|3705.56|3695.56|3708.08|3698.08|3705.25|3695.25|31
1620949580000|2021-05-13 23:46:20|3705.59|3695.59|3707.99|3697.99|3708.33|3698.33|3705.59|3695.59|37
1620949590000|2021-05-13 23:46:30|3708|3698|3709.9|3699.9|3709.9|3699.9|3707.8|3697.8|31
1620949600000|2021-05-13 23:46:40|3709.75|3699.75|3710.44|3700.44|3710.44|3700.44|3708.92|3698.92|31
1620949610000|2021-05-13 23:46:50|3710.55|3700.55|3706.2|3696.2|3710.93|3700.93|3706.2|3696.2|32
1620949620000|2021-05-13 23:47:00|3706.21|3696.21|3705.73|3695.73|3707.39|3697.39|3705.73|3695.73|32
1620949630000|2021-05-13 23:47:10|3705.59|3695.59|3702.02|3692.02|3705.59|3695.59|3701.68|3691.68|34
1620949640000|2021-05-13 23:47:20|3702.07|3692.07|3707.59|3697.59|3707.97|3697.97|3702.07|3692.07|36
1620949650000|2021-05-13 23:47:30|3707.27|3697.27|3709.79|3699.79|3710.79|3700.79|3706.88|3696.88|39
1620949660000|2021-05-13 23:47:40|3710|3700|3710.24|3700.24|3710.37|3700.37|3706.78|3696.78|37
1620949670000|2021-05-13 23:47:50|3710.68|3700.68|3709.95|3699.95|3710.68|3700.68|3708.33|3698.33|32
1620949680000|2021-05-13 23:48:00|3710.35|3700.35|3713.13|3703.13|3714|3704|3710.35|3700.35|32
1620949690000|2021-05-13 23:48:10|3712.94|3702.94|3713.06|3703.06|3713.06|3703.06|3711.81|3701.81|33
1620949700000|2021-05-13 23:48:20|3714.38|3704.38|3715.04|3705.04|3715.19|3705.19|3714.15|3704.15|32
1620949710000|2021-05-13 23:48:30|3715.06|3705.06|3715.83|3705.83|3716.22|3706.22|3715.06|3705.06|34
1620949720000|2021-05-13 23:48:40|3715.91|3705.91|3715.91|3705.91|3716.3|3706.3|3715.42|3705.42|31
1620949730000|2021-05-13 23:48:50|3716.23|3706.23|3712.84|3702.84|3717.48|3707.48|3712.11|3702.11|38
1620949740000|2021-05-13 23:49:00|3712.95|3702.95|3712.33|3702.33|3714.45|3704.45|3712|3702|36
1620949750000|2021-05-13 23:49:10|3712.25|3702.25|3716.56|3706.56|3716.56|3706.56|3712.25|3702.25|34
1620949760000|2021-05-13 23:49:20|3716.83|3706.83|3718.36|3708.36|3718.36|3708.36|3716.56|3706.56|28
1620949770000|2021-05-13 23:49:30|3718.76|3708.76|3719.16|3709.16|3719.21|3709.21|3717.62|3707.62|32
1620949780000|2021-05-13 23:49:40|3719.13|3709.13|3718.48|3708.48|3719.23|3709.23|3717.85|3707.85|28
1620949790000|2021-05-13 23:49:50|3718.47|3708.47|3721.77|3711.77|3722.52|3712.52|3718.47|3708.47|32
1620949800000|2021-05-13 23:50:00|3721.78|3711.78|3720.97|3710.97|3722.45|3712.45|3720.97|3710.97|36
1620949810000|2021-05-13 23:50:10|3720.75|3710.75|3716.86|3706.86|3720.75|3710.75|3716.86|3706.86|37
1620949820000|2021-05-13 23:50:20|3716.89|3706.89|3717.54|3707.54|3719.08|3709.08|3716.89|3706.89|34
1620949830000|2021-05-13 23:50:30|3717.49|3707.49|3715.76|3705.76|3717.99|3707.99|3714.92|3704.92|33
1620949840000|2021-05-13 23:50:40|3716.47|3706.47|3717.34|3707.34|3718.38|3708.38|3716.47|3706.47|36
1620949850000|2021-05-13 23:50:50|3717.33|3707.33|3717.75|3707.75|3718.47|3708.47|3717|3707|36
1620949860000|2021-05-13 23:51:00|3717.87|3707.87|3719.31|3709.31|3719.31|3709.31|3717.73|3707.73|38
1620949870000|2021-05-13 23:51:10|3719.32|3709.32|3719.05|3709.05|3719.8|3709.8|3718.3|3708.3|33
1620949880000|2021-05-13 23:51:20|3719.07|3709.07|3719.55|3709.55|3719.55|3709.55|3718.01|3708.01|34
1620949890000|2021-05-13 23:51:30|3720.32|3710.32|3718.36|3708.36|3721.1|3711.1|3718.36|3708.36|34
1620949900000|2021-05-13 23:51:40|3718.33|3708.33|3723.48|3713.48|3724.24|3714.24|3718.29|3708.29|39
1620949910000|2021-05-13 23:51:50|3723.42|3713.42|3721.07|3711.07|3724.25|3714.25|3719.41|3709.41|38
1620949920000|2021-05-13 23:52:00|3721.04|3711.04|3720.82|3710.82|3721.04|3711.04|3720.38|3710.38|25
1620949930000|2021-05-13 23:52:10|3720.67|3710.67|3720.15|3710.15|3721.36|3711.36|3720.09|3710.09|26
1620949940000|2021-05-13 23:52:20|3720.13|3710.13|3720.34|3710.34|3721.77|3711.77|3720.13|3710.13|23
1620949950000|2021-05-13 23:52:30|3720.41|3710.41|3720.6|3710.6|3721.1|3711.1|3720.4|3710.4|26
1620949960000|2021-05-13 23:52:40|3720.57|3710.57|3721.99|3711.99|3721.99|3711.99|3720.35|3710.35|26
1620949970000|2021-05-13 23:52:50|3722|3712|3724.64|3714.64|3724.64|3714.64|3721.24|3711.24|36
1620949980000|2021-05-13 23:53:00|3724.77|3714.77|3723.8|3713.8|3724.94|3714.94|3723.31|3713.31|30
1620949990000|2021-05-13 23:53:10|3723.84|3713.84|3723.55|3713.55|3724.11|3714.11|3723.51|3713.51|32
1620950000000|2021-05-13 23:53:20|3723.49|3713.49|3724.4|3714.4|3724.4|3714.4|3723.49|3713.49|29
1620950010000|2021-05-13 23:53:30|3724.44|3714.44|3727.03|3717.03|3727.03|3717.03|3724.44|3714.44|23
1620950020000|2021-05-13 23:53:40|3727.69|3717.69|3731.35|3721.35|3731.74|3721.74|3726.28|3716.28|39
1620950030000|2021-05-13 23:53:50|3731.44|3721.44|3732.39|3722.39|3733.75|3723.75|3730.73|3720.73|35
1620950040000|2021-05-13 23:54:00|3732.4|3722.4|3741.35|3731.35|3742.22|3732.22|3731.59|3721.59|37
1620950050000|2021-05-13 23:54:10|3740.93|3730.93|3734.43|3724.43|3741.34|3731.34|3734.42|3724.42|34
1620950060000|2021-05-13 23:54:20|3734.51|3724.51|3736.28|3726.28|3737.78|3727.78|3734.51|3724.51|35
1620950070000|2021-05-13 23:54:30|3735.39|3725.39|3735.9|3725.9|3737.82|3727.82|3733.51|3723.51|36
1620950080000|2021-05-13 23:54:40|3735.93|3725.93|3736.01|3726.01|3736.21|3726.21|3735.05|3725.05|33
1620950090000|2021-05-13 23:54:50|3735.96|3725.96|3733.68|3723.68|3735.96|3725.96|3731.13|3721.13|37
1620950100000|2021-05-13 23:55:00|3733.58|3723.58|3733.69|3723.69|3735.22|3725.22|3733.37|3723.37|34
1620950110000|2021-05-13 23:55:10|3733.1|3723.1|3733.84|3723.84|3734.02|3724.02|3731.52|3721.52|35
1620950120000|2021-05-13 23:55:20|3733.4|3723.4|3738.02|3728.02|3739.19|3729.19|3733.4|3723.4|39
1620950130000|2021-05-13 23:55:30|3737.86|3727.86|3737.39|3727.39|3737.9|3727.9|3736.39|3726.39|33
1620950140000|2021-05-13 23:55:40|3737.68|3727.68|3737.45|3727.45|3738.21|3728.21|3736.84|3726.84|30
1620950150000|2021-05-13 23:55:50|3737.46|3727.46|3737.1|3727.1|3739.02|3729.02|3737.05|3727.05|34
1620950160000|2021-05-13 23:56:00|3737.28|3727.28|3736.17|3726.17|3737.51|3727.51|3735.25|3725.25|36
1620950170000|2021-05-13 23:56:10|3736.37|3726.37|3734.9|3724.9|3736.77|3726.77|3734.74|3724.74|30
1620950180000|2021-05-13 23:56:20|3735.38|3725.38|3732.65|3722.65|3735.38|3725.38|3732.65|3722.65|19
1620950190000|2021-05-13 23:56:30|3732.43|3722.43|3732.18|3722.18|3732.82|3722.82|3731.6|3721.6|29
1620950200000|2021-05-13 23:56:40|3732.04|3722.04|3730.66|3720.66|3732.26|3722.26|3729.4|3719.4|34
1620950210000|2021-05-13 23:56:50|3731.1|3721.1|3729.97|3719.97|3731.54|3721.54|3729.86|3719.86|37
1620950220000|2021-05-13 23:57:00|3729.96|3719.96|3730.31|3720.31|3730.64|3720.64|3729.94|3719.94|29
1620950230000|2021-05-13 23:57:10|3730.3|3720.3|3731.49|3721.49|3731.49|3721.49|3730.12|3720.12|34
1620950240000|2021-05-13 23:57:20|3731.3|3721.3|3729.33|3719.33|3732.42|3722.42|3729.33|3719.33|32
1620950250000|2021-05-13 23:57:30|3728.44|3718.44|3728.55|3718.55|3728.8|3718.8|3727.42|3717.42|36
1620950260000|2021-05-13 23:57:40|3727.88|3717.88|3727.06|3717.06|3728.42|3718.42|3726.79|3716.79|37
1620950270000|2021-05-13 23:57:50|3726.8|3716.8|3727.22|3717.22|3727.22|3717.22|3726.15|3716.15|29
1620950280000|2021-05-13 23:58:00|3727.35|3717.35|3724.5|3714.5|3727.48|3717.48|3724.01|3714.01|31
1620950290000|2021-05-13 23:58:10|3725.61|3715.61|3721.29|3711.29|3725.61|3715.61|3720.98|3710.98|37
1620950300000|2021-05-13 23:58:20|3720.52|3710.52|3717.96|3707.96|3720.52|3710.52|3717.87|3707.87|35
1620950310000|2021-05-13 23:58:30|3718.21|3708.21|3716.97|3706.97|3719.9|3709.9|3716.97|3706.97|38
1620950320000|2021-05-13 23:58:40|3717.23|3707.23|3716.88|3706.88|3719.37|3709.37|3716.53|3706.53|36
1620950330000|2021-05-13 23:58:50|3716.96|3706.96|3719.89|3709.89|3720.26|3710.26|3716.96|3706.96|38
1620950340000|2021-05-13 23:59:00|3719.88|3709.88|3719.94|3709.94|3719.95|3709.95|3719.05|3709.05|24
1620950350000|2021-05-13 23:59:10|3719.95|3709.95|3726.35|3716.35|3726.41|3716.41|3719.95|3709.95|28
1620950360000|2021-05-13 23:59:20|3726.47|3716.47|3727.02|3717.02|3727.02|3717.02|3723.92|3713.92|33
1620950370000|2021-05-13 23:59:30|3726.56|3716.56|3727.78|3717.78|3727.92|3717.92|3726.56|3716.56|28
1620950380000|2021-05-13 23:59:40|3727.75|3717.75|3724.9|3714.9|3727.75|3717.75|3724.9|3714.9|28
1620950390000|2021-05-13 23:59:50|3724.65|3714.65|3724.94|3714.94|3724.94|3714.94|3723.1|3713.1|33
1620950400000|2021-05-14 00:00:00|3725.08|3715.08|3725.17|3715.17|3725.27|3715.27|3724.79|3714.79|23
1620950410000|2021-05-14 00:00:10|3725.15|3715.15|3722.09|3712.09|3725.32|3715.32|3722.09|3712.09|29
1620950420000|2021-05-14 00:00:20|3721.4|3711.4|3718.41|3708.41|3721.47|3711.47|3718.41|3708.41|33
1620950430000|2021-05-14 00:00:30|3718.76|3708.76|3717.09|3707.09|3718.76|3708.76|3716.22|3706.22|35
1620950440000|2021-05-14 00:00:40|3717.11|3707.11|3716.84|3706.84|3717.21|3707.21|3716.28|3706.28|33
1620950450000|2021-05-14 00:00:50|3716.85|3706.85|3714.47|3704.47|3717.02|3707.02|3714.36|3704.36|24
1620950460000|2021-05-14 00:01:00|3714.29|3704.29|3716.05|3706.05|3716.8|3706.8|3714.22|3704.22|32
1620950470000|2021-05-14 00:01:10|3716.08|3706.08|3715.49|3705.49|3716.37|3706.37|3715.38|3705.38|29
1620950480000|2021-05-14 00:01:20|3715.28|3705.28|3715.03|3705.03|3715.52|3705.52|3714.63|3704.63|20
1620950490000|2021-05-14 00:01:30|3714.86|3704.86|3709.43|3699.43|3715.18|3705.18|3709.24|3699.24|36
1620950500000|2021-05-14 00:01:40|3710.2|3700.2|3709.86|3699.86|3711.94|3701.94|3709.16|3699.16|30
1620950510000|2021-05-14 00:01:50|3709.96|3699.96|3708.25|3698.25|3710.05|3700.05|3707.92|3697.92|29
1620950520000|2021-05-14 00:02:00|3708.19|3698.19|3703.67|3693.67|3708.19|3698.19|3702.6|3692.6|40
1620950530000|2021-05-14 00:02:10|3704.37|3694.37|3704.19|3694.19|3704.81|3694.81|3702.27|3692.27|38
1620950540000|2021-05-14 00:02:20|3704.49|3694.49|3703.11|3693.11|3705.89|3695.89|3702.13|3692.13|37
1620950550000|2021-05-14 00:02:30|3703.33|3693.33|3708.04|3698.04|3708.04|3698.04|3702.65|3692.65|35
1620950560000|2021-05-14 00:02:40|3707.75|3697.75|3710.63|3700.63|3712.02|3702.02|3706.31|3696.31|37
1620950570000|2021-05-14 00:02:50|3710.59|3700.59|3717.41|3707.41|3717.41|3707.41|3710.59|3700.59|39
1620950580000|2021-05-14 00:03:00|3717.29|3707.29|3719.34|3709.34|3719.34|3709.34|3717.19|3707.19|37
1620950590000|2021-05-14 00:03:10|3719.82|3709.82|3721.72|3711.72|3722.45|3712.45|3719.79|3709.79|38
1620950600000|2021-05-14 00:03:20|3722.22|3712.22|3726.03|3716.03|3727.11|3717.11|3722.22|3712.22|39
1620950610000|2021-05-14 00:03:30|3726.8|3716.8|3735.12|3725.12|3735.22|3725.22|3725.81|3715.81|39
1620950620000|2021-05-14 00:03:40|3735|3725|3735.25|3725.25|3735.25|3725.25|3730.56|3720.56|40
1620950630000|2021-05-14 00:03:50|3735.5|3725.5|3738.66|3728.66|3740.44|3730.44|3735.49|3725.49|35
1620950640000|2021-05-14 00:04:00|3739.16|3729.16|3741.39|3731.39|3741.39|3731.39|3736.42|3726.42|38
1620950650000|2021-05-14 00:04:10|3741.55|3731.55|3746.6|3736.6|3748.18|3738.18|3741.55|3731.55|39
1620950660000|2021-05-14 00:04:20|3746.76|3736.76|3754.47|3744.47|3754.47|3744.47|3746.76|3736.76|40
1620950670000|2021-05-14 00:04:30|3755.33|3745.33|3753.96|3743.96|3756.15|3746.15|3752.44|3742.44|38
1620950680000|2021-05-14 00:04:40|3753.82|3743.82|3756.18|3746.18|3756.18|3746.18|3753.82|3743.82|35
1620950690000|2021-05-14 00:04:50|3755.43|3745.43|3758.7|3748.7|3758.71|3748.71|3755.43|3745.43|33
1620950700000|2021-05-14 00:05:00|3758.63|3748.63|3755.49|3745.49|3760.64|3750.64|3755.49|3745.49|38
1620950710000|2021-05-14 00:05:10|3754.78|3744.78|3752.13|3742.13|3756.16|3746.16|3752.13|3742.13|36
1620950720000|2021-05-14 00:05:20|3751.71|3741.71|3750.78|3740.78|3754.14|3744.14|3750.77|3740.77|37
1620950730000|2021-05-14 00:05:30|3750.8|3740.8|3751.17|3741.17|3751.77|3741.77|3748.96|3738.96|35
1620950740000|2021-05-14 00:05:40|3751.2|3741.2|3752.73|3742.73|3753.79|3743.79|3751.2|3741.2|38
1620950750000|2021-05-14 00:05:50|3752.81|3742.81|3754.48|3744.48|3754.48|3744.48|3751.81|3741.81|30
1620950760000|2021-05-14 00:06:00|3754.42|3744.42|3750.22|3740.22|3754.71|3744.71|3750.22|3740.22|30
1620950770000|2021-05-14 00:06:10|3750.16|3740.16|3752.6|3742.6|3752.91|3742.91|3747.35|3737.35|38
1620950780000|2021-05-14 00:06:20|3753.86|3743.86|3753.43|3743.43|3753.86|3743.86|3751.96|3741.96|33
1620950790000|2021-05-14 00:06:30|3753.71|3743.71|3759.31|3749.31|3759.5|3749.5|3752.27|3742.27|36
1620950800000|2021-05-14 00:06:40|3760.21|3750.21|3768.21|3758.21|3768.21|3758.21|3760.12|3750.12|40
1620950810000|2021-05-14 00:06:50|3770.47|3760.47|3776.08|3766.08|3776.08|3766.08|3770.38|3760.38|38
1620950820000|2021-05-14 00:07:00|3776.64|3766.64|3778.48|3768.48|3778.51|3768.51|3773.59|3763.59|37
1620950830000|2021-05-14 00:07:10|3778.86|3768.86|3777.98|3767.98|3780.36|3770.36|3777.87|3767.87|38
1620950840000|2021-05-14 00:07:20|3777.96|3767.96|3776.97|3766.97|3779.31|3769.31|3776.17|3766.17|37
1620950850000|2021-05-14 00:07:30|3776.77|3766.77|3784.98|3774.98|3785.6|3775.6|3776.77|3766.77|39
1620950860000|2021-05-14 00:07:40|3785.07|3775.07|3784.24|3774.24|3785.07|3775.07|3781.13|3771.13|34
1620950870000|2021-05-14 00:07:50|3783.78|3773.78|3788.19|3778.19|3788.25|3778.25|3782.84|3772.84|35
1620950880000|2021-05-14 00:08:00|3788.01|3778.01|3784.57|3774.57|3788.01|3778.01|3782.58|3772.58|34
1620950890000|2021-05-14 00:08:10|3785.03|3775.03|3787.86|3777.86|3788.2|3778.2|3784.9|3774.9|34
1620950900000|2021-05-14 00:08:20|3788.42|3778.42|3792.74|3782.74|3792.74|3782.74|3788.42|3778.42|30
1620950910000|2021-05-14 00:08:30|3792.8|3782.8|3793.01|3783.01|3793.49|3783.49|3789.89|3779.89|33
1620950920000|2021-05-14 00:08:40|3793.22|3783.22|3792.71|3782.71|3797.1|3787.1|3792.25|3782.25|40
1620950930000|2021-05-14 00:08:50|3792.96|3782.96|3799.49|3789.49|3799.49|3789.49|3791.58|3781.58|37
1620950940000|2021-05-14 00:09:00|3797.71|3787.71|3804.41|3794.41|3805.07|3795.07|3796.67|3786.67|38
1620950950000|2021-05-14 00:09:10|3804.39|3794.39|3804.52|3794.52|3806.95|3796.95|3804.2|3794.2|37
1620950960000|2021-05-14 00:09:20|3804.53|3794.53|3805.01|3795.01|3806.25|3796.25|3804.11|3794.11|39
1620950970000|2021-05-14 00:09:30|3804.97|3794.97|3806.09|3796.09|3806.55|3796.55|3804.97|3794.97|37
1620950980000|2021-05-14 00:09:40|3806.13|3796.13|3805.78|3795.78|3807.93|3797.93|3805.5|3795.5|39
1620950990000|2021-05-14 00:09:50|3806.34|3796.34|3807.74|3797.74|3807.74|3797.74|3805.84|3795.84|36
1620951000000|2021-05-14 00:10:00|3807.71|3797.71|3806.67|3796.67|3807.71|3797.71|3806.67|3796.67|38
1620951010000|2021-05-14 00:10:10|3806.72|3796.72|3800.42|3790.42|3807.78|3797.78|3800.13|3790.13|37
1620951020000|2021-05-14 00:10:20|3800.49|3790.49|3796.44|3786.44|3801.27|3791.27|3795.18|3785.18|40
1620951030000|2021-05-14 00:10:30|3796.68|3786.68|3802.28|3792.28|3802.36|3792.36|3795.22|3785.22|40
1620951040000|2021-05-14 00:10:40|3802.21|3792.21|3799.5|3789.5|3803.88|3793.88|3799.46|3789.46|37
1620951050000|2021-05-14 00:10:50|3799.89|3789.89|3795.28|3785.28|3800.57|3790.57|3794.98|3784.98|40
1620951060000|2021-05-14 00:11:00|3795.73|3785.73|3795.73|3785.73|3799.08|3789.08|3795.26|3785.26|38
1620951070000|2021-05-14 00:11:10|3797.63|3787.63|3790.05|3780.05|3798.08|3788.08|3785.22|3775.22|40
1620951080000|2021-05-14 00:11:20|3789.62|3779.62|3777.59|3767.59|3789.62|3779.62|3777.59|3767.59|40
1620951090000|2021-05-14 00:11:30|3777.54|3767.54|3777.82|3767.82|3778.52|3768.52|3775.48|3765.48|39
1620951100000|2021-05-14 00:11:40|3778.02|3768.02|3778.12|3768.12|3778.15|3768.15|3776.51|3766.51|38
1620951110000|2021-05-14 00:11:50|3778.11|3768.11|3783.46|3773.46|3786.83|3776.83|3777.97|3767.97|36
1620951120000|2021-05-14 00:12:00|3783.45|3773.45|3786.23|3776.23|3786.82|3776.82|3783.45|3773.45|38
1620951130000|2021-05-14 00:12:10|3786.55|3776.55|3791.7|3781.7|3792.25|3782.25|3785.77|3775.77|36
1620951140000|2021-05-14 00:12:20|3791.86|3781.86|3791.09|3781.09|3791.86|3781.86|3788.92|3778.92|38
1620951150000|2021-05-14 00:12:30|3791.12|3781.12|3792.46|3782.46|3793.9|3783.9|3790.91|3780.91|37
1620951160000|2021-05-14 00:12:40|3792.33|3782.33|3798.26|3788.26|3798.61|3788.61|3792.33|3782.33|39
1620951170000|2021-05-14 00:12:50|3798.27|3788.27|3795.59|3785.59|3799.16|3789.16|3795.59|3785.59|39
1620951180000|2021-05-14 00:13:00|3794.81|3784.81|3791.6|3781.6|3794.81|3784.81|3790.81|3780.81|40
1620951190000|2021-05-14 00:13:10|3791.41|3781.41|3793.75|3783.75|3793.75|3783.75|3790.78|3780.78|39
1620951200000|2021-05-14 00:13:20|3793.78|3783.78|3797.21|3787.21|3797.31|3787.31|3792.8|3782.8|37
1620951210000|2021-05-14 00:13:30|3797.04|3787.04|3794.51|3784.51|3797.32|3787.32|3793.95|3783.95|34
1620951220000|2021-05-14 00:13:40|3794.43|3784.43|3794.1|3784.1|3794.48|3784.48|3793.84|3783.84|20
1620951230000|2021-05-14 00:13:50|3794.08|3784.08|3792.53|3782.53|3794.16|3784.16|3789.44|3779.44|33
1620951240000|2021-05-14 00:14:00|3792.49|3782.49|3789.12|3779.12|3793.7|3783.7|3788.34|3778.34|39
1620951250000|2021-05-14 00:14:10|3789.3|3779.3|3791.27|3781.27|3791.44|3781.44|3788.33|3778.33|36
1620951260000|2021-05-14 00:14:20|3791.33|3781.33|3789.87|3779.87|3791.33|3781.33|3789.42|3779.42|35
1620951270000|2021-05-14 00:14:30|3790.1|3780.1|3798|3788|3798.02|3788.02|3790.09|3780.09|36
1620951280000|2021-05-14 00:14:40|3798.98|3788.98|3800.56|3790.56|3800.77|3790.77|3797.33|3787.33|38
1620951290000|2021-05-14 00:14:50|3800.3|3790.3|3801.26|3791.26|3802.89|3792.89|3800.23|3790.23|36
1620951300000|2021-05-14 00:15:00|3801.27|3791.27|3802.13|3792.13|3802.56|3792.56|3801.12|3791.12|36
1620951310000|2021-05-14 00:15:10|3802.16|3792.16|3797.78|3787.78|3803.93|3793.93|3797.61|3787.61|39
1620951320000|2021-05-14 00:15:20|3797.61|3787.61|3789.26|3779.26|3797.61|3787.61|3788.66|3778.66|39
1620951330000|2021-05-14 00:15:30|3789.31|3779.31|3785.44|3775.44|3789.38|3779.38|3783.5|3773.5|38
1620951340000|2021-05-14 00:15:40|3786.55|3776.55|3786.84|3776.84|3787.75|3777.75|3785.44|3775.44|38
1620951350000|2021-05-14 00:15:50|3786.57|3776.57|3785.67|3775.67|3786.57|3776.57|3784.7|3774.7|36
1620951360000|2021-05-14 00:16:00|3785.46|3775.46|3790.22|3780.22|3790.51|3780.51|3785.13|3775.13|34
1620951370000|2021-05-14 00:16:10|3790.51|3780.51|3793.02|3783.02|3793.39|3783.39|3789.31|3779.31|38
1620951380000|2021-05-14 00:16:20|3792.98|3782.98|3791.79|3781.79|3793.43|3783.43|3791.37|3781.37|38
1620951390000|2021-05-14 00:16:30|3792.33|3782.33|3787.97|3777.97|3793.67|3783.67|3787.97|3777.97|36
1620951400000|2021-05-14 00:16:40|3787.79|3777.79|3788.93|3778.93|3791.5|3781.5|3787.79|3777.79|37
1620951410000|2021-05-14 00:16:50|3789.06|3779.06|3788.83|3778.83|3789.28|3779.28|3788.53|3778.53|36
1620951420000|2021-05-14 00:17:00|3788.74|3778.74|3789.35|3779.35|3790.22|3780.22|3788.73|3778.73|33
1620951430000|2021-05-14 00:17:10|3789.46|3779.46|3791.85|3781.85|3792.53|3782.53|3789.34|3779.34|37
1620951440000|2021-05-14 00:17:20|3792.05|3782.05|3791.6|3781.6|3792.18|3782.18|3791.52|3781.52|33
1620951450000|2021-05-14 00:17:30|3791.76|3781.76|3788.26|3778.26|3791.76|3781.76|3788.17|3778.17|36
1620951460000|2021-05-14 00:17:40|3788.3|3778.3|3783.97|3773.97|3788.82|3778.82|3783.97|3773.97|36
1620951470000|2021-05-14 00:17:50|3784.17|3774.17|3786.74|3776.74|3786.9|3776.9|3784.17|3774.17|36
1620951480000|2021-05-14 00:18:00|3786.61|3776.61|3784.83|3774.83|3788.67|3778.67|3783.82|3773.82|38
1620951490000|2021-05-14 00:18:10|3784.81|3774.81|3783.25|3773.25|3784.81|3774.81|3782.65|3772.65|36
1620951500000|2021-05-14 00:18:20|3783.29|3773.29|3790.21|3780.21|3790.34|3780.34|3783.08|3773.08|35
1620951510000|2021-05-14 00:18:30|3790.26|3780.26|3790.46|3780.46|3790.69|3780.69|3789|3779|36
1620951520000|2021-05-14 00:18:40|3790.33|3780.33|3788.05|3778.05|3790.73|3780.73|3786.7|3776.7|36
1620951530000|2021-05-14 00:18:50|3788.08|3778.08|3788.65|3778.65|3788.65|3778.65|3787.11|3777.11|34
1620951540000|2021-05-14 00:19:00|3788.64|3778.64|3786.47|3776.47|3788.9|3778.9|3786.32|3776.32|35
1620951550000|2021-05-14 00:19:10|3786.56|3776.56|3786.48|3776.48|3786.57|3776.57|3786.35|3776.35|25
1620951560000|2021-05-14 00:19:20|3786.46|3776.46|3786.39|3776.39|3786.53|3776.53|3783.75|3773.75|33
1620951570000|2021-05-14 00:19:30|3786.64|3776.64|3784.23|3774.23|3786.64|3776.64|3784.18|3774.18|29
1620951580000|2021-05-14 00:19:40|3784.4|3774.4|3791.81|3781.81|3792.09|3782.09|3784.17|3774.17|38
1620951590000|2021-05-14 00:19:50|3791.72|3781.72|3791.2|3781.2|3793.4|3783.4|3790.48|3780.48|39
1620951600000|2021-05-14 00:20:00|3791.16|3781.16|3792.03|3782.03|3792.04|3782.04|3790.78|3780.78|35
1620951610000|2021-05-14 00:20:10|3792.11|3782.11|3789.49|3779.49|3792.23|3782.23|3788.76|3778.76|31
1620951620000|2021-05-14 00:20:20|3789.13|3779.13|3787.4|3777.4|3790.34|3780.34|3787.19|3777.19|31
1620951630000|2021-05-14 00:20:30|3787.48|3777.48|3788.41|3778.41|3788.41|3778.41|3785.85|3775.85|28
1620951640000|2021-05-14 00:20:40|3788.94|3778.94|3790.5|3780.5|3790.68|3780.68|3788.94|3778.94|31
1620951650000|2021-05-14 00:20:50|3790.61|3780.61|3786.93|3776.93|3791.1|3781.1|3786.93|3776.93|36
1620951660000|2021-05-14 00:21:00|3786.18|3776.18|3787.16|3777.16|3787.16|3777.16|3785.99|3775.99|32
1620951670000|2021-05-14 00:21:10|3787.18|3777.18|3788.06|3778.06|3788.81|3778.81|3786.38|3776.38|38
1620951680000|2021-05-14 00:21:20|3788.13|3778.13|3785.22|3775.22|3788.2|3778.2|3785.03|3775.03|36
1620951690000|2021-05-14 00:21:30|3785.02|3775.02|3784.83|3774.83|3785.6|3775.6|3783.49|3773.49|28
1620951700000|2021-05-14 00:21:40|3784.69|3774.69|3785.04|3775.04|3785.04|3775.04|3783.25|3773.25|32
1620951710000|2021-05-14 00:21:50|3784.87|3774.87|3784.25|3774.25|3784.91|3774.91|3783.79|3773.79|25
1620951720000|2021-05-14 00:22:00|3784.21|3774.21|3784.11|3774.11|3784.89|3774.89|3784.03|3774.03|35
1620951730000|2021-05-14 00:22:10|3784.14|3774.14|3779.85|3769.85|3784.22|3774.22|3778.99|3768.99|36
1620951740000|2021-05-14 00:22:20|3779.96|3769.96|3779.34|3769.34|3779.96|3769.96|3777.4|3767.4|38
1620951750000|2021-05-14 00:22:30|3779.15|3769.15|3780.79|3770.79|3781.64|3771.64|3779.15|3769.15|36
1620951760000|2021-05-14 00:22:40|3781.15|3771.15|3784.69|3774.69|3784.94|3774.94|3781.15|3771.15|37
1620951770000|2021-05-14 00:22:50|3785.01|3775.01|3785.3|3775.3|3785.58|3775.58|3784.43|3774.43|36
1620951780000|2021-05-14 00:23:00|3785.13|3775.13|3788.69|3778.69|3788.91|3778.91|3785.12|3775.12|31
1620951790000|2021-05-14 00:23:10|3788.7|3778.7|3788.97|3778.97|3789.3|3779.3|3787.76|3777.76|31
1620951800000|2021-05-14 00:23:20|3789.36|3779.36|3789.47|3779.47|3790.63|3780.63|3789.09|3779.09|29
1620951810000|2021-05-14 00:23:30|3789.1|3779.1|3787.01|3777.01|3789.1|3779.1|3786.79|3776.79|29
1620951820000|2021-05-14 00:23:40|3787|3777|3781.3|3771.3|3787|3777|3780.85|3770.85|34
1620951830000|2021-05-14 00:23:50|3780.64|3770.64|3782.64|3772.64|3782.8|3772.8|3780.59|3770.59|34
1620951840000|2021-05-14 00:24:00|3782.66|3772.66|3783.19|3773.19|3784.08|3774.08|3782.66|3772.66|35
1620951850000|2021-05-14 00:24:10|3783.11|3773.11|3781.09|3771.09|3783.11|3773.11|3780.96|3770.96|34
1620951860000|2021-05-14 00:24:20|3781.19|3771.19|3784.75|3774.75|3784.76|3774.76|3781.14|3771.14|35
1620951870000|2021-05-14 00:24:30|3784.92|3774.92|3788.01|3778.01|3788.14|3778.14|3784.76|3774.76|36
1620951880000|2021-05-14 00:24:40|3787.83|3777.83|3787.19|3777.19|3787.83|3777.83|3786.42|3776.42|35
1620951890000|2021-05-14 00:24:50|3787.18|3777.18|3789.39|3779.39|3789.39|3779.39|3786.73|3776.73|31
1620951900000|2021-05-14 00:25:00|3789.56|3779.56|3788.86|3778.86|3789.88|3779.88|3788.79|3778.79|30
1620951910000|2021-05-14 00:25:10|3788.93|3778.93|3787.9|3777.9|3788.96|3778.96|3787.84|3777.84|24
1620951920000|2021-05-14 00:25:20|3787.82|3777.82|3785.76|3775.76|3787.82|3777.82|3785.07|3775.07|35
1620951930000|2021-05-14 00:25:30|3785.75|3775.75|3783.78|3773.78|3785.75|3775.75|3783.37|3773.37|33
1620951940000|2021-05-14 00:25:40|3783.8|3773.8|3784.34|3774.34|3784.98|3774.98|3783.32|3773.32|35
1620951950000|2021-05-14 00:25:50|3784.55|3774.55|3782.27|3772.27|3784.55|3774.55|3782.14|3772.14|38
1620951960000|2021-05-14 00:26:00|3782.28|3772.28|3780.6|3770.6|3782.56|3772.56|3780.44|3770.44|29
1620951970000|2021-05-14 00:26:10|3780.56|3770.56|3777.36|3767.36|3780.68|3770.68|3777.28|3767.28|33
1620951980000|2021-05-14 00:26:20|3777.39|3767.39|3778.38|3768.38|3778.86|3768.86|3777.39|3767.39|37
1620951990000|2021-05-14 00:26:30|3778.17|3768.17|3779.68|3769.68|3779.81|3769.81|3776.11|3766.11|28
1620952000000|2021-05-14 00:26:40|3779.67|3769.67|3778.52|3768.52|3779.67|3769.67|3778.15|3768.15|33
1620952010000|2021-05-14 00:26:50|3778.91|3768.91|3779.53|3769.53|3779.73|3769.73|3778.87|3768.87|24
1620952020000|2021-05-14 00:27:00|3779.49|3769.49|3778.13|3768.13|3779.51|3769.51|3777.94|3767.94|30
1620952030000|2021-05-14 00:27:10|3778.19|3768.19|3776.76|3766.76|3778.33|3768.33|3776.16|3766.16|32
1620952040000|2021-05-14 00:27:20|3776.39|3766.39|3773.69|3763.69|3776.39|3766.39|3773.53|3763.53|32
1620952050000|2021-05-14 00:27:30|3773.68|3763.68|3773.6|3763.6|3774.83|3764.83|3772.04|3762.04|39
1620952060000|2021-05-14 00:27:40|3773.47|3763.47|3766.59|3756.59|3773.47|3763.47|3766.43|3756.43|37
1620952070000|2021-05-14 00:27:50|3766.71|3756.71|3764.1|3754.1|3766.72|3756.72|3763.74|3753.74|39
1620952080000|2021-05-14 00:28:00|3764.14|3754.14|3761.27|3751.27|3764.14|3754.14|3760.42|3750.42|38
1620952090000|2021-05-14 00:28:10|3761.67|3751.67|3766.4|3756.4|3766.75|3756.75|3760.66|3750.66|37
1620952100000|2021-05-14 00:28:20|3766.42|3756.42|3768.3|3758.3|3768.3|3758.3|3766.04|3756.04|34
1620952110000|2021-05-14 00:28:30|3768.34|3758.34|3768.63|3758.63|3769.74|3759.74|3767.18|3757.18|35
1620952120000|2021-05-14 00:28:40|3768.54|3758.54|3772.98|3762.98|3773.02|3763.02|3768.54|3758.54|30
1620952130000|2021-05-14 00:28:50|3773.09|3763.09|3771.86|3761.86|3773.38|3763.38|3771.06|3761.06|30
1620952140000|2021-05-14 00:29:00|3771.7|3761.7|3769.52|3759.52|3771.7|3761.7|3768.36|3758.36|30
1620952150000|2021-05-14 00:29:10|3769.4|3759.4|3766.7|3756.7|3769.4|3759.4|3766.54|3756.54|36
1620952160000|2021-05-14 00:29:20|3766.48|3756.48|3766.56|3756.56|3768.84|3758.84|3766.48|3756.48|36
1620952170000|2021-05-14 00:29:30|3766.69|3756.69|3763.77|3753.77|3766.87|3756.87|3762.2|3752.2|34
1620952180000|2021-05-14 00:29:40|3764.34|3754.34|3762.98|3752.98|3764.34|3754.34|3761.74|3751.74|39
1620952190000|2021-05-14 00:29:50|3762.67|3752.67|3762.38|3752.38|3763.26|3753.26|3761.79|3751.79|32
1620952200000|2021-05-14 00:30:00|3762.27|3752.27|3762.52|3752.52|3762.87|3752.87|3761.47|3751.47|35
1620952210000|2021-05-14 00:30:10|3762.41|3752.41|3766.15|3756.15|3766.31|3756.31|3762.41|3752.41|33
1620952220000|2021-05-14 00:30:20|3766.08|3756.08|3769.97|3759.97|3771.39|3761.39|3766.08|3756.08|34
1620952230000|2021-05-14 00:30:30|3770.18|3760.18|3771.52|3761.52|3772.52|3762.52|3767.58|3757.58|38
1620952240000|2021-05-14 00:30:40|3771.65|3761.65|3772.73|3762.73|3772.74|3762.74|3771.38|3761.38|34
1620952250000|2021-05-14 00:30:50|3772.66|3762.66|3771.63|3761.63|3773.89|3763.89|3771.51|3761.51|33
1620952260000|2021-05-14 00:31:00|3771.5|3761.5|3767.47|3757.47|3771.5|3761.5|3765.45|3755.45|38
1620952270000|2021-05-14 00:31:10|3767.56|3757.56|3768.34|3758.34|3771.52|3761.52|3767.01|3757.01|40
1620952280000|2021-05-14 00:31:20|3768.35|3758.35|3767.85|3757.85|3768.44|3758.44|3766.8|3756.8|33
1620952290000|2021-05-14 00:31:30|3767.91|3757.91|3771.45|3761.45|3771.51|3761.51|3767.23|3757.23|36
1620952300000|2021-05-14 00:31:40|3771.1|3761.1|3776.86|3766.86|3777.31|3767.31|3770.61|3760.61|40
1620952310000|2021-05-14 00:31:50|3776.85|3766.85|3780.24|3770.24|3781.2|3771.2|3776.85|3766.85|37
1620952320000|2021-05-14 00:32:00|3780.21|3770.21|3781.12|3771.12|3781.15|3771.15|3780.17|3770.17|36
1620952330000|2021-05-14 00:32:10|3781.16|3771.16|3782.78|3772.78|3783.79|3773.79|3781.16|3771.16|36
1620952340000|2021-05-14 00:32:20|3782.76|3772.76|3777.19|3767.19|3782.93|3772.93|3776.63|3766.63|40
1620952350000|2021-05-14 00:32:30|3777.12|3767.12|3774.67|3764.67|3777.51|3767.51|3773.03|3763.03|39
1620952360000|2021-05-14 00:32:40|3774.94|3764.94|3774.11|3764.11|3777.11|3767.11|3774.11|3764.11|37
1620952370000|2021-05-14 00:32:50|3774.24|3764.24|3777.52|3767.52|3777.52|3767.52|3774.19|3764.19|38
1620952380000|2021-05-14 00:33:00|3777.95|3767.95|3778.35|3768.35|3779.66|3769.66|3776.72|3766.72|38
1620952390000|2021-05-14 00:33:10|3778.39|3768.39|3779.53|3769.53|3780.48|3770.48|3778.26|3768.26|34
1620952400000|2021-05-14 00:33:20|3779.64|3769.64|3781.77|3771.77|3781.77|3771.77|3779.49|3769.49|37
1620952410000|2021-05-14 00:33:30|3781.96|3771.96|3781.98|3771.98|3781.98|3771.98|3780.54|3770.54|37
1620952420000|2021-05-14 00:33:40|3781.91|3771.91|3781.68|3771.68|3781.91|3771.91|3779.98|3769.98|33
1620952430000|2021-05-14 00:33:50|3781.08|3771.08|3779.14|3769.14|3781.08|3771.08|3778.52|3768.52|38
1620952440000|2021-05-14 00:34:00|3779.05|3769.05|3780.94|3770.94|3781.53|3771.53|3778.61|3768.61|28
1620952450000|2021-05-14 00:34:10|3781.06|3771.06|3782.23|3772.23|3782.42|3772.42|3780.29|3770.29|36
1620952460000|2021-05-14 00:34:20|3782.33|3772.33|3781.29|3771.29|3782.4|3772.4|3781.29|3771.29|32
1620952470000|2021-05-14 00:34:30|3781.57|3771.57|3786.64|3776.64|3786.64|3776.64|3781.57|3771.57|36
1620952480000|2021-05-14 00:34:40|3786.58|3776.58|3787.59|3777.59|3788.47|3778.47|3786.04|3776.04|34
1620952490000|2021-05-14 00:34:50|3787.56|3777.56|3788.59|3778.59|3789.34|3779.34|3785.7|3775.7|38
1620952500000|2021-05-14 00:35:00|3788.76|3778.76|3788.61|3778.61|3789.89|3779.89|3788.59|3778.59|31
1620952510000|2021-05-14 00:35:10|3788.66|3778.66|3787.7|3777.7|3788.84|3778.84|3786.03|3776.03|39
1620952520000|2021-05-14 00:35:20|3787.6|3777.6|3788.52|3778.52|3789.17|3779.17|3786.68|3776.68|39
1620952530000|2021-05-14 00:35:30|3788.25|3778.25|3788.46|3778.46|3788.69|3778.69|3786.69|3776.69|37
1620952540000|2021-05-14 00:35:40|3788.47|3778.47|3786.09|3776.09|3788.49|3778.49|3785.42|3775.42|38
1620952550000|2021-05-14 00:35:50|3786.06|3776.06|3788.66|3778.66|3789.45|3779.45|3786.06|3776.06|38
1620952560000|2021-05-14 00:36:00|3788.84|3778.84|3788.09|3778.09|3788.84|3778.84|3787.23|3777.23|36
1620952570000|2021-05-14 00:36:10|3787.94|3777.94|3787.99|3777.99|3788.35|3778.35|3787.86|3777.86|36
1620952580000|2021-05-14 00:36:20|3787.74|3777.74|3789.36|3779.36|3789.95|3779.95|3787.27|3777.27|35
1620952590000|2021-05-14 00:36:30|3789.24|3779.24|3798.42|3788.42|3798.42|3788.42|3789.24|3779.24|35
1620952600000|2021-05-14 00:36:40|3798.35|3788.35|3800.25|3790.25|3800.33|3790.33|3797.72|3787.72|38
1620952610000|2021-05-14 00:36:50|3800.39|3790.39|3802.34|3792.34|3804.8|3794.8|3800.2|3790.2|40
1620952620000|2021-05-14 00:37:00|3802.35|3792.35|3800.76|3790.76|3802.35|3792.35|3800.38|3790.38|37
1620952630000|2021-05-14 00:37:10|3800.69|3790.69|3799.17|3789.17|3802.33|3792.33|3799.17|3789.17|39
1620952640000|2021-05-14 00:37:20|3798.91|3788.91|3797.63|3787.63|3798.91|3788.91|3796.92|3786.92|37
1620952650000|2021-05-14 00:37:30|3797.61|3787.61|3795.39|3785.39|3797.74|3787.74|3795.39|3785.39|35
1620952660000|2021-05-14 00:37:40|3795.36|3785.36|3795.68|3785.68|3796.34|3786.34|3794.55|3784.55|36
1620952670000|2021-05-14 00:37:50|3795.7|3785.7|3790.47|3780.47|3795.7|3785.7|3789.87|3779.87|32
1620952680000|2021-05-14 00:38:00|3790.49|3780.49|3787.75|3777.75|3790.66|3780.66|3787.72|3777.72|38
1620952690000|2021-05-14 00:38:10|3787.6|3777.6|3786.8|3776.8|3788.47|3778.47|3786.8|3776.8|34
1620952700000|2021-05-14 00:38:20|3786.79|3776.79|3786.81|3776.81|3787.01|3777.01|3784.96|3774.96|31
1620952710000|2021-05-14 00:38:30|3786.77|3776.77|3787.02|3777.02|3787.02|3777.02|3786.38|3776.38|35
1620952720000|2021-05-14 00:38:40|3787.12|3777.12|3791.58|3781.58|3791.65|3781.65|3786.53|3776.53|37
1620952730000|2021-05-14 00:38:50|3791.56|3781.56|3789.24|3779.24|3791.56|3781.56|3788.13|3778.13|39
1620952740000|2021-05-14 00:39:00|3789.4|3779.4|3788.62|3778.62|3789.62|3779.62|3788.22|3778.22|37
1620952750000|2021-05-14 00:39:10|3788.6|3778.6|3793.29|3783.29|3793.52|3783.52|3785.52|3775.52|39
1620952760000|2021-05-14 00:39:20|3792.57|3782.57|3799.05|3789.05|3800.23|3790.23|3791.71|3781.71|39
1620952770000|2021-05-14 00:39:30|3799.06|3789.06|3794.41|3784.41|3799.89|3789.89|3792.83|3782.83|40
1620952780000|2021-05-14 00:39:40|3795|3785|3787.68|3777.68|3795|3785|3787.09|3777.09|40
1620952790000|2021-05-14 00:39:50|3788.09|3778.09|3787.96|3777.96|3788.58|3778.58|3786.78|3776.78|39
1620952800000|2021-05-14 00:40:00|3788.33|3778.33|3783.82|3773.82|3788.59|3778.59|3783.58|3773.58|40
1620952810000|2021-05-14 00:40:10|3783.88|3773.88|3781.84|3771.84|3784.36|3774.36|3781.77|3771.77|40
1620952820000|2021-05-14 00:40:20|3782.02|3772.02|3787.16|3777.16|3787.16|3777.16|3782.02|3772.02|39
1620952830000|2021-05-14 00:40:30|3787.19|3777.19|3786.73|3776.73|3793.28|3783.28|3786.73|3776.73|39
1620952840000|2021-05-14 00:40:40|3786.32|3776.32|3782.79|3772.79|3788.17|3778.17|3782.79|3772.79|40
1620952850000|2021-05-14 00:40:50|3782.95|3772.95|3783.97|3773.97|3786.4|3776.4|3782.95|3772.95|39
1620952860000|2021-05-14 00:41:00|3784.17|3774.17|3788.82|3778.82|3788.82|3778.82|3783.91|3773.91|40
1620952870000|2021-05-14 00:41:10|3788.26|3778.26|3784.24|3774.24|3788.26|3778.26|3784.24|3774.24|33
1620952880000|2021-05-14 00:41:20|3784.21|3774.21|3790.72|3780.72|3790.89|3780.89|3784.15|3774.15|40
1620952890000|2021-05-14 00:41:30|3790.76|3780.76|3785.73|3775.73|3791.27|3781.27|3785.73|3775.73|40
1620952900000|2021-05-14 00:41:40|3786.83|3776.83|3789.36|3779.36|3791.33|3781.33|3786.83|3776.83|38
1620952910000|2021-05-14 00:41:50|3789.06|3779.06|3789.54|3779.54|3790.68|3780.68|3787.79|3777.79|40
1620952920000|2021-05-14 00:42:00|3789.64|3779.64|3790.76|3780.76|3791.84|3781.84|3788.87|3778.87|35
1620952930000|2021-05-14 00:42:10|3790.94|3780.94|3797.72|3787.72|3797.77|3787.77|3790.94|3780.94|37
1620952940000|2021-05-14 00:42:20|3797.86|3787.86|3799.06|3789.06|3800.96|3790.96|3797.86|3787.86|39
1620952950000|2021-05-14 00:42:30|3799.05|3789.05|3797.53|3787.53|3799.67|3789.67|3797.52|3787.52|40
1620952960000|2021-05-14 00:42:40|3797.47|3787.47|3795.36|3785.36|3797.67|3787.67|3794.96|3784.96|36
1620952970000|2021-05-14 00:42:50|3795.47|3785.47|3794.11|3784.11|3796.1|3786.1|3793.88|3783.88|38
1620952980000|2021-05-14 00:43:00|3793.89|3783.89|3792.05|3782.05|3793.9|3783.9|3791.98|3781.98|39
1620952990000|2021-05-14 00:43:10|3791.68|3781.68|3794.89|3784.89|3795.23|3785.23|3790.45|3780.45|37
1620953000000|2021-05-14 00:43:20|3794.2|3784.2|3792.08|3782.08|3794.65|3784.65|3792.01|3782.01|36
1620953010000|2021-05-14 00:43:30|3792.17|3782.17|3791.69|3781.69|3795|3785|3791.69|3781.69|37
1620953020000|2021-05-14 00:43:40|3791.62|3781.62|3790.76|3780.76|3792.24|3782.24|3790.76|3780.76|35
1620953030000|2021-05-14 00:43:50|3790.68|3780.68|3789.44|3779.44|3791.79|3781.79|3789.24|3779.24|36
1620953040000|2021-05-14 00:44:00|3789.43|3779.43|3788.85|3778.85|3791.4|3781.4|3788.81|3778.81|33
1620953050000|2021-05-14 00:44:10|3788.83|3778.83|3789.03|3779.03|3789.18|3779.18|3788.83|3778.83|25
1620953060000|2021-05-14 00:44:20|3789.06|3779.06|3792.32|3782.32|3792.98|3782.98|3789.06|3779.06|32
1620953070000|2021-05-14 00:44:30|3792.51|3782.51|3794.19|3784.19|3795.69|3785.69|3792.45|3782.45|39
1620953080000|2021-05-14 00:44:40|3794.2|3784.2|3794.69|3784.69|3795.4|3785.4|3793.27|3783.27|35
1620953090000|2021-05-14 00:44:50|3794.84|3784.84|3794.97|3784.97|3795.63|3785.63|3794.04|3784.04|31
1620953100000|2021-05-14 00:45:00|3795.65|3785.65|3795.03|3785.03|3795.72|3785.72|3793.56|3783.56|34
1620953110000|2021-05-14 00:45:10|3794.67|3784.67|3790.96|3780.96|3794.67|3784.67|3790.6|3780.6|34
1620953120000|2021-05-14 00:45:20|3790.99|3780.99|3791.09|3781.09|3791.48|3781.48|3790.44|3780.44|39
1620953130000|2021-05-14 00:45:30|3791.72|3781.72|3795.91|3785.91|3795.91|3785.91|3791.72|3781.72|38
1620953140000|2021-05-14 00:45:40|3796.03|3786.03|3795.78|3785.78|3796.03|3786.03|3792.62|3782.62|38
1620953150000|2021-05-14 00:45:50|3795.25|3785.25|3793.09|3783.09|3795.25|3785.25|3793.09|3783.09|39
1620953160000|2021-05-14 00:46:00|3793.53|3783.53|3789.68|3779.68|3794.06|3784.06|3789.68|3779.68|39
1620953170000|2021-05-14 00:46:10|3789.74|3779.74|3788.28|3778.28|3789.74|3779.74|3787.99|3777.99|36
1620953180000|2021-05-14 00:46:20|3788.26|3778.26|3788.7|3778.7|3789.43|3779.43|3788.26|3778.26|37
1620953190000|2021-05-14 00:46:30|3788.81|3778.81|3791.98|3781.98|3791.98|3781.98|3788.8|3778.8|34
1620953200000|2021-05-14 00:46:40|3792.13|3782.13|3790.79|3780.79|3792.26|3782.26|3790.72|3780.72|36
1620953210000|2021-05-14 00:46:50|3790.7|3780.7|3793.12|3783.12|3793.12|3783.12|3790.3|3780.3|36
1620953220000|2021-05-14 00:47:00|3793.15|3783.15|3804.11|3794.11|3804.11|3794.11|3793.15|3783.15|39
1620953230000|2021-05-14 00:47:10|3803.88|3793.88|3809.07|3799.07|3809.46|3799.46|3803.88|3793.88|40
1620953240000|2021-05-14 00:47:20|3809.1|3799.1|3806.82|3796.82|3811.88|3801.88|3806.82|3796.82|38
1620953250000|2021-05-14 00:47:30|3806.54|3796.54|3804.63|3794.63|3806.54|3796.54|3804.63|3794.63|39
1620953260000|2021-05-14 00:47:40|3804.49|3794.49|3804.54|3794.54|3805.7|3795.7|3802.82|3792.82|39
1620953270000|2021-05-14 00:47:50|3804.51|3794.51|3805.24|3795.24|3805.24|3795.24|3803.35|3793.35|38
1620953280000|2021-05-14 00:48:00|3805.06|3795.06|3804.88|3794.88|3805.58|3795.58|3804.02|3794.02|35
1620953290000|2021-05-14 00:48:10|3804.89|3794.89|3805.39|3795.39|3805.39|3795.39|3802.6|3792.6|39
1620953300000|2021-05-14 00:48:20|3805.6|3795.6|3805.05|3795.05|3807.73|3797.73|3804.73|3794.73|38
1620953310000|2021-05-14 00:48:30|3805.29|3795.29|3807.3|3797.3|3807.34|3797.34|3803.29|3793.29|39
1620953320000|2021-05-14 00:48:40|3807.25|3797.25|3808.08|3798.08|3809.35|3799.35|3806.82|3796.82|39
1620953330000|2021-05-14 00:48:50|3807.83|3797.83|3810.37|3800.37|3812.01|3802.01|3807.82|3797.82|38
1620953340000|2021-05-14 00:49:00|3810.28|3800.28|3808.25|3798.25|3810.4|3800.4|3808.24|3798.24|37
1620953350000|2021-05-14 00:49:10|3808.2|3798.2|3808.37|3798.37|3808.56|3798.56|3807.26|3797.26|36
1620953360000|2021-05-14 00:49:20|3808.42|3798.42|3809.1|3799.1|3809.6|3799.6|3808.02|3798.02|39
1620953370000|2021-05-14 00:49:30|3809.18|3799.18|3808.64|3798.64|3809.48|3799.48|3808.21|3798.21|35
1620953380000|2021-05-14 00:49:40|3808.7|3798.7|3808.13|3798.13|3808.7|3798.7|3808.13|3798.13|29
1620953390000|2021-05-14 00:49:50|3808.11|3798.11|3804.74|3794.74|3808.11|3798.11|3804.73|3794.73|37
1620953400000|2021-05-14 00:50:00|3804.9|3794.9|3804.69|3794.69|3804.96|3794.96|3802.21|3792.21|37
1620953410000|2021-05-14 00:50:10|3804.6|3794.6|3804.75|3794.75|3805.94|3795.94|3803.43|3793.43|39
1620953420000|2021-05-14 00:50:20|3804.78|3794.78|3810.85|3800.85|3810.85|3800.85|3803.14|3793.14|39
1620953430000|2021-05-14 00:50:30|3811.02|3801.02|3816.64|3806.64|3816.64|3806.64|3810.59|3800.59|35
1620953440000|2021-05-14 00:50:40|3817.15|3807.15|3813.93|3803.93|3820.49|3810.49|3813.93|3803.93|38
1620953450000|2021-05-14 00:50:50|3813.88|3803.88|3816.87|3806.87|3816.87|3806.87|3813.7|3803.7|36
1620953460000|2021-05-14 00:51:00|3816.8|3806.8|3821.67|3811.67|3821.67|3811.67|3816.73|3806.73|32
1620953470000|2021-05-14 00:51:10|3821.69|3811.69|3825.75|3815.75|3826|3816|3820.45|3810.45|38
1620953480000|2021-05-14 00:51:20|3825.76|3815.76|3824.09|3814.09|3827.18|3817.18|3823.38|3813.38|39
1620953490000|2021-05-14 00:51:30|3824.22|3814.22|3824.91|3814.91|3825.94|3815.94|3820.88|3810.88|40
1620953500000|2021-05-14 00:51:40|3825.13|3815.13|3822.04|3812.04|3825.19|3815.19|3821.03|3811.03|40
1620953510000|2021-05-14 00:51:50|3822.08|3812.08|3816.11|3806.11|3822.71|3812.71|3816.11|3806.11|38
1620953520000|2021-05-14 00:52:00|3816.14|3806.14|3817.78|3807.78|3818.28|3808.28|3815.91|3805.91|39
1620953530000|2021-05-14 00:52:10|3817.61|3807.61|3818.73|3808.73|3820.48|3810.48|3816.49|3806.49|38
1620953540000|2021-05-14 00:52:20|3818.32|3808.32|3817.53|3807.53|3818.65|3808.65|3815.42|3805.42|38
1620953550000|2021-05-14 00:52:30|3817.24|3807.24|3818.3|3808.3|3818.5|3808.5|3816.91|3806.91|37
1620953560000|2021-05-14 00:52:40|3818.35|3808.35|3817.62|3807.62|3818.35|3808.35|3815.58|3805.58|40
1620953570000|2021-05-14 00:52:50|3818.12|3808.12|3823.42|3813.42|3823.42|3813.42|3817.25|3807.25|40
1620953580000|2021-05-14 00:53:00|3823.05|3813.05|3825.41|3815.41|3826.58|3816.58|3823.05|3813.05|36
1620953590000|2021-05-14 00:53:10|3825.27|3815.27|3827.72|3817.72|3828.75|3818.75|3825.27|3815.27|39
1620953600000|2021-05-14 00:53:20|3827.74|3817.74|3827.7|3817.7|3828.32|3818.32|3827.22|3817.22|33
1620953610000|2021-05-14 00:53:30|3827.81|3817.81|3827.77|3817.77|3828.22|3818.22|3824.16|3814.16|38
1620953620000|2021-05-14 00:53:40|3827.7|3817.7|3826.32|3816.32|3828.47|3818.47|3825.55|3815.55|40
1620953630000|2021-05-14 00:53:50|3826.33|3816.33|3830.6|3820.6|3830.83|3820.83|3826.03|3816.03|37
1620953640000|2021-05-14 00:54:00|3830.59|3820.59|3831.28|3821.28|3831.36|3821.36|3830.43|3820.43|38
1620953650000|2021-05-14 00:54:10|3831.34|3821.34|3833.76|3823.76|3833.76|3823.76|3830.99|3820.99|39
1620953660000|2021-05-14 00:54:20|3833.92|3823.92|3833.4|3823.4|3834|3824|3831.94|3821.94|37
1620953670000|2021-05-14 00:54:30|3833.04|3823.04|3832.61|3822.61|3833.04|3823.04|3829.91|3819.91|39
1620953680000|2021-05-14 00:54:40|3832.81|3822.81|3836.81|3826.81|3838.98|3828.98|3832.81|3822.81|38
1620953690000|2021-05-14 00:54:50|3836.86|3826.86|3839.57|3829.57|3841.26|3831.26|3835.54|3825.54|37
1620953700000|2021-05-14 00:55:00|3839.46|3829.46|3842.71|3832.71|3842.71|3832.71|3838.71|3828.71|40
1620953710000|2021-05-14 00:55:10|3842.77|3832.77|3847.52|3837.52|3847.52|3837.52|3842.77|3832.77|39
1620953720000|2021-05-14 00:55:20|3847.53|3837.53|3847.2|3837.2|3848.22|3838.22|3846.63|3836.63|39
1620953730000|2021-05-14 00:55:30|3846.73|3836.73|3843.29|3833.29|3846.86|3836.86|3843.22|3833.22|38
1620953740000|2021-05-14 00:55:40|3842.88|3832.88|3844.2|3834.2|3844.57|3834.57|3839.03|3829.03|39
1620953750000|2021-05-14 00:55:50|3844.13|3834.13|3836.61|3826.61|3844.13|3834.13|3836.61|3826.61|37
1620953760000|2021-05-14 00:56:00|3836.57|3826.57|3833.41|3823.41|3837.93|3827.93|3833.39|3823.39|39
1620953770000|2021-05-14 00:56:10|3833.29|3823.29|3834.73|3824.73|3835.19|3825.19|3832.28|3822.28|38
1620953780000|2021-05-14 00:56:20|3834.99|3824.99|3836.3|3826.3|3837.24|3827.24|3834.65|3824.65|38
1620953790000|2021-05-14 00:56:30|3836.13|3826.13|3839.03|3829.03|3839.4|3829.4|3835.48|3825.48|37
1620953800000|2021-05-14 00:56:40|3839.08|3829.08|3838.08|3828.08|3839.29|3829.29|3838.04|3828.04|36
1620953810000|2021-05-14 00:56:50|3837.89|3827.89|3837.29|3827.29|3837.99|3827.99|3836.3|3826.3|37
1620953820000|2021-05-14 00:57:00|3837.17|3827.17|3833.1|3823.1|3837.17|3827.17|3832.61|3822.61|35
1620953830000|2021-05-14 00:57:10|3833.62|3823.62|3831.11|3821.11|3834.73|3824.73|3830.92|3820.92|38
1620953840000|2021-05-14 00:57:20|3831.4|3821.4|3830.79|3820.79|3831.54|3821.54|3830.42|3820.42|39
1620953850000|2021-05-14 00:57:30|3830.81|3820.81|3834.05|3824.05|3834.05|3824.05|3830.68|3820.68|34
1620953860000|2021-05-14 00:57:40|3833.96|3823.96|3833.5|3823.5|3835.16|3825.16|3832.72|3822.72|37
1620953870000|2021-05-14 00:57:50|3833.66|3823.66|3830.85|3820.85|3833.66|3823.66|3830.81|3820.81|39
1620953880000|2021-05-14 00:58:00|3830.7|3820.7|3826.85|3816.85|3830.75|3820.75|3826.85|3816.85|39
1620953890000|2021-05-14 00:58:10|3827|3817|3825.5|3815.5|3827.63|3817.63|3825.38|3815.38|40
1620953900000|2021-05-14 00:58:20|3825.44|3815.44|3829.71|3819.71|3829.71|3819.71|3825.31|3815.31|39
1620953910000|2021-05-14 00:58:30|3829.33|3819.33|3827.43|3817.43|3829.33|3819.33|3827.1|3817.1|37
1620953920000|2021-05-14 00:58:40|3827.48|3817.48|3824.52|3814.52|3827.48|3817.48|3824.28|3814.28|39
1620953930000|2021-05-14 00:58:50|3824.43|3814.43|3823.97|3813.97|3825.26|3815.26|3823.33|3813.33|38
1620953940000|2021-05-14 00:59:00|3823.85|3813.85|3824.21|3814.21|3824.68|3814.68|3823.76|3813.76|37
1620953950000|2021-05-14 00:59:10|3824.52|3814.52|3836.63|3826.63|3836.79|3826.79|3824.52|3814.52|38
1620953960000|2021-05-14 00:59:20|3836.78|3826.78|3832.76|3822.76|3836.78|3826.78|3832.54|3822.54|39
1620953970000|2021-05-14 00:59:30|3832.05|3822.05|3829.82|3819.82|3832.5|3822.5|3828.46|3818.46|40
1620953980000|2021-05-14 00:59:40|3829.39|3819.39|3828.54|3818.54|3830.11|3820.11|3827.97|3817.97|39
1620953990000|2021-05-14 00:59:50|3828.8|3818.8|3830.42|3820.42|3830.42|3820.42|3828.04|3818.04|40
1620954000000|2021-05-14 01:00:00|3830.6|3820.6|3833.31|3823.31|3833.71|3823.71|3830.6|3820.6|40
1620954010000|2021-05-14 01:00:10|3833.16|3823.16|3832.8|3822.8|3833.42|3823.42|3831.68|3821.68|38
1620954020000|2021-05-14 01:00:20|3832.68|3822.68|3833.49|3823.49|3834.65|3824.65|3831.85|3821.85|38
1620954030000|2021-05-14 01:00:30|3833.64|3823.64|3830.7|3820.7|3834.13|3824.13|3829.82|3819.82|40
1620954040000|2021-05-14 01:00:40|3830.54|3820.54|3830.15|3820.15|3830.95|3820.95|3830.15|3820.15|36
1620954050000|2021-05-14 01:00:50|3830.26|3820.26|3834.48|3824.48|3836.33|3826.33|3830.26|3820.26|39
1620954060000|2021-05-14 01:01:00|3833.81|3823.81|3832.46|3822.46|3833.81|3823.81|3831.82|3821.82|40
1620954070000|2021-05-14 01:01:10|3832.47|3822.47|3827.76|3817.76|3832.58|3822.58|3826.15|3816.15|37
1620954080000|2021-05-14 01:01:20|3827.8|3817.8|3823.14|3813.14|3827.8|3817.8|3822.63|3812.63|39
1620954090000|2021-05-14 01:01:30|3823.28|3813.28|3821.51|3811.51|3823.46|3813.46|3820.99|3810.99|40
1620954100000|2021-05-14 01:01:40|3821.45|3811.45|3820.55|3810.55|3821.66|3811.66|3820.55|3810.55|36
1620954110000|2021-05-14 01:01:50|3820.5|3810.5|3820.44|3810.44|3820.58|3810.58|3817.49|3807.49|40
1620954120000|2021-05-14 01:02:00|3820.62|3810.62|3817.4|3807.4|3820.86|3810.86|3816.66|3806.66|37
1620954130000|2021-05-14 01:02:10|3817.28|3807.28|3816.81|3806.81|3818.06|3808.06|3816.2|3806.2|37
1620954140000|2021-05-14 01:02:20|3816.64|3806.64|3815.75|3805.75|3816.91|3806.91|3814.76|3804.76|35
1620954150000|2021-05-14 01:02:30|3815.69|3805.69|3816.94|3806.94|3817.24|3807.24|3815.46|3805.46|38
1620954160000|2021-05-14 01:02:40|3816.73|3806.73|3818.43|3808.43|3819.07|3809.07|3816.73|3806.73|39
1620954170000|2021-05-14 01:02:50|3818.45|3808.45|3817.65|3807.65|3819.42|3809.42|3816.99|3806.99|38
1620954180000|2021-05-14 01:03:00|3817.75|3807.75|3818.98|3808.98|3819.8|3809.8|3817.75|3807.75|37
1620954190000|2021-05-14 01:03:10|3819.18|3809.18|3820.35|3810.35|3820.63|3810.63|3818.48|3808.48|38
1620954200000|2021-05-14 01:03:20|3820.38|3810.38|3822.86|3812.86|3822.86|3812.86|3820.32|3810.32|36
1620954210000|2021-05-14 01:03:30|3822.71|3812.71|3818.19|3808.19|3822.93|3812.93|3818.19|3808.19|35
1620954220000|2021-05-14 01:03:40|3818.28|3808.28|3819.51|3809.51|3820.17|3810.17|3818.28|3808.28|39
1620954230000|2021-05-14 01:03:50|3819.81|3809.81|3820.35|3810.35|3821.25|3811.25|3819.81|3809.81|36
1620954240000|2021-05-14 01:04:00|3820.31|3810.31|3823.76|3813.76|3823.84|3813.84|3820.31|3810.31|34
1620954250000|2021-05-14 01:04:10|3823.74|3813.74|3831.05|3821.05|3831.05|3821.05|3823.54|3813.54|38
1620954260000|2021-05-14 01:04:20|3830.9|3820.9|3831.75|3821.75|3834.38|3824.38|3830.53|3820.53|38
1620954270000|2021-05-14 01:04:30|3831.54|3821.54|3834.67|3824.67|3835.16|3825.16|3831.14|3821.14|38
1620954280000|2021-05-14 01:04:40|3834.53|3824.53|3831.83|3821.83|3834.53|3824.53|3831.33|3821.33|39
1620954290000|2021-05-14 01:04:50|3831.91|3821.91|3829.11|3819.11|3833.43|3823.43|3827.59|3817.59|40
1620954300000|2021-05-14 01:05:00|3829.26|3819.26|3833.76|3823.76|3833.76|3823.76|3829.26|3819.26|38
1620954310000|2021-05-14 01:05:10|3834.03|3824.03|3839.69|3829.69|3840.31|3830.31|3834.03|3824.03|40
1620954320000|2021-05-14 01:05:20|3839.72|3829.72|3842.85|3832.85|3843.98|3833.98|3838.67|3828.67|40
1620954330000|2021-05-14 01:05:30|3843.03|3833.03|3840.95|3830.95|3843.03|3833.03|3840.71|3830.71|37
1620954340000|2021-05-14 01:05:40|3840.74|3830.74|3839.86|3829.86|3842.13|3832.13|3839.72|3829.72|40
1620954350000|2021-05-14 01:05:50|3839.58|3829.58|3844.63|3834.63|3845.37|3835.37|3839.54|3829.54|40
1620954360000|2021-05-14 01:06:00|3845.28|3835.28|3846.3|3836.3|3846.32|3836.32|3844.83|3834.83|38
1620954370000|2021-05-14 01:06:10|3846.45|3836.45|3843.18|3833.18|3846.63|3836.63|3843.13|3833.13|40
1620954380000|2021-05-14 01:06:20|3843.29|3833.29|3846.43|3836.43|3846.43|3836.43|3842.69|3832.69|36
1620954390000|2021-05-14 01:06:30|3846.47|3836.47|3848.57|3838.57|3849.19|3839.19|3846.47|3836.47|35
1620954400000|2021-05-14 01:06:40|3848.53|3838.53|3848.84|3838.84|3850.28|3840.28|3848.53|3838.53|37
1620954410000|2021-05-14 01:06:50|3848.87|3838.87|3848.71|3838.71|3848.87|3838.87|3846.67|3836.67|36
1620954420000|2021-05-14 01:07:00|3848.85|3838.85|3851.89|3841.89|3851.91|3841.91|3848.85|3838.85|35
1620954430000|2021-05-14 01:07:10|3851.92|3841.92|3853.99|3843.99|3853.99|3843.99|3851.36|3841.36|34
1620954440000|2021-05-14 01:07:20|3855.68|3845.68|3856.31|3846.31|3856.45|3846.45|3854.44|3844.44|35
1620954450000|2021-05-14 01:07:30|3856.02|3846.02|3855.16|3845.16|3856.57|3846.57|3854.77|3844.77|39
1620954460000|2021-05-14 01:07:40|3855.27|3845.27|3857.87|3847.87|3857.87|3847.87|3854.21|3844.21|38
1620954470000|2021-05-14 01:07:50|3858.52|3848.52|3857.74|3847.74|3858.8|3848.8|3856.09|3846.09|40
1620954480000|2021-05-14 01:08:00|3857.76|3847.76|3856.14|3846.14|3857.78|3847.78|3853.19|3843.19|39
1620954490000|2021-05-14 01:08:10|3856.43|3846.43|3858.51|3848.51|3858.89|3848.89|3856.43|3846.43|36
1620954500000|2021-05-14 01:08:20|3858.42|3848.42|3857.97|3847.97|3858.57|3848.57|3856.51|3846.51|39
1620954510000|2021-05-14 01:08:30|3857.9|3847.9|3854.83|3844.83|3857.9|3847.9|3854.81|3844.81|37
1620954520000|2021-05-14 01:08:40|3854.98|3844.98|3856.04|3846.04|3856.04|3846.04|3851.2|3841.2|39
1620954530000|2021-05-14 01:08:50|3856.01|3846.01|3855.68|3845.68|3856.01|3846.01|3853.86|3843.86|38
1620954540000|2021-05-14 01:09:00|3855.55|3845.55|3853.15|3843.15|3855.55|3845.55|3852.81|3842.81|37
1620954550000|2021-05-14 01:09:10|3852.89|3842.89|3854.28|3844.28|3854.65|3844.65|3850.67|3840.67|38
1620954560000|2021-05-14 01:09:20|3854.22|3844.22|3850.23|3840.23|3854.26|3844.26|3850.19|3840.19|40
1620954570000|2021-05-14 01:09:30|3850.36|3840.36|3849.27|3839.27|3851.41|3841.41|3849.27|3839.27|37
1620954580000|2021-05-14 01:09:40|3849.24|3839.24|3851.43|3841.43|3851.46|3841.46|3846.08|3836.08|39
1620954590000|2021-05-14 01:09:50|3851.27|3841.27|3851.22|3841.22|3852.09|3842.09|3850.71|3840.71|34
1620954600000|2021-05-14 01:10:00|3851.28|3841.28|3849.68|3839.68|3851.28|3841.28|3849.19|3839.19|35
1620954610000|2021-05-14 01:10:10|3849.22|3839.22|3849.15|3839.15|3851.06|3841.06|3848.99|3838.99|40
1620954620000|2021-05-14 01:10:20|3849.02|3839.02|3854.65|3844.65|3854.68|3844.68|3848.89|3838.89|40
1620954630000|2021-05-14 01:10:30|3854.57|3844.57|3855.05|3845.05|3855.05|3845.05|3853.81|3843.81|35
1620954640000|2021-05-14 01:10:40|3855.1|3845.1|3856.72|3846.72|3858.09|3848.09|3855.1|3845.1|39
1620954650000|2021-05-14 01:10:50|3856.7|3846.7|3857.01|3847.01|3858|3848|3856.7|3846.7|37
1620954660000|2021-05-14 01:11:00|3856.69|3846.69|3857.1|3847.1|3857.29|3847.29|3856.29|3846.29|38
1620954670000|2021-05-14 01:11:10|3857.32|3847.32|3856.23|3846.23|3857.78|3847.78|3856.23|3846.23|36
1620954680000|2021-05-14 01:11:20|3856.24|3846.24|3854.95|3844.95|3856.47|3846.47|3854.91|3844.91|30
1620954690000|2021-05-14 01:11:30|3854.88|3844.88|3852.35|3842.35|3854.95|3844.95|3852.12|3842.12|40
1620954700000|2021-05-14 01:11:40|3851.29|3841.29|3854.86|3844.86|3855.19|3845.19|3851.23|3841.23|38
1620954710000|2021-05-14 01:11:50|3854.85|3844.85|3853.72|3843.72|3855.22|3845.22|3853.56|3843.56|37
1620954720000|2021-05-14 01:12:00|3853.61|3843.61|3850.13|3840.13|3853.61|3843.61|3849.95|3839.95|33
1620954730000|2021-05-14 01:12:10|3850.04|3840.04|3849.86|3839.86|3850.04|3840.04|3849.09|3839.09|38
1620954740000|2021-05-14 01:12:20|3849.83|3839.83|3852.52|3842.52|3852.98|3842.98|3849.83|3839.83|38
1620954750000|2021-05-14 01:12:30|3852.53|3842.53|3851.25|3841.25|3852.55|3842.55|3851.25|3841.25|39
1620954760000|2021-05-14 01:12:40|3851.28|3841.28|3851.76|3841.76|3851.89|3841.89|3849.61|3839.61|37
1620954770000|2021-05-14 01:12:50|3851.93|3841.93|3853.72|3843.72|3854.25|3844.25|3851.93|3841.93|32
1620954780000|2021-05-14 01:13:00|3853.74|3843.74|3853.5|3843.5|3854.12|3844.12|3853.24|3843.24|36
1620954790000|2021-05-14 01:13:10|3853.52|3843.52|3856.99|3846.99|3856.99|3846.99|3853.52|3843.52|35
1620954800000|2021-05-14 01:13:20|3857|3847|3858.44|3848.44|3858.67|3848.67|3857|3847|30
1620954810000|2021-05-14 01:13:30|3858.49|3848.49|3859.6|3849.6|3860.01|3850.01|3858.34|3848.34|35
1620954820000|2021-05-14 01:13:40|3859.75|3849.75|3862.31|3852.31|3862.79|3852.79|3859.5|3849.5|39
1620954830000|2021-05-14 01:13:50|3861.67|3851.67|3862.92|3852.92|3862.92|3852.92|3860.97|3850.97|40
1620954840000|2021-05-14 01:14:00|3862.83|3852.83|3866.42|3856.42|3866.42|3856.42|3862.83|3852.83|38
1620954850000|2021-05-14 01:14:10|3866.72|3856.72|3869.1|3859.1|3869.14|3859.14|3866.72|3856.72|35
1620954860000|2021-05-14 01:14:20|3869.63|3859.63|3870.33|3860.33|3871.89|3861.89|3869.63|3859.63|36
1620954870000|2021-05-14 01:14:30|3870.26|3860.26|3871.66|3861.66|3871.66|3861.66|3870.23|3860.23|37
1620954880000|2021-05-14 01:14:40|3871.79|3861.79|3872.05|3862.05|3872.28|3862.28|3871.55|3861.55|38
1620954890000|2021-05-14 01:14:50|3872.04|3862.04|3875.97|3865.97|3876.28|3866.28|3872.04|3862.04|40
1620954900000|2021-05-14 01:15:00|3876.16|3866.16|3880.12|3870.12|3880.15|3870.15|3876.13|3866.13|40
1620954910000|2021-05-14 01:15:10|3880.26|3870.26|3880.04|3870.04|3880.26|3870.26|3873.47|3863.47|37
1620954920000|2021-05-14 01:15:20|3880.71|3870.71|3877.78|3867.78|3881.97|3871.97|3877.78|3867.78|40
1620954930000|2021-05-14 01:15:30|3877.58|3867.58|3877.11|3867.11|3878.96|3868.96|3876.74|3866.74|37
1620954940000|2021-05-14 01:15:40|3876.99|3866.99|3879.26|3869.26|3880.07|3870.07|3876.74|3866.74|40
1620954950000|2021-05-14 01:15:50|3879.27|3869.27|3874.64|3864.64|3879.36|3869.36|3874.64|3864.64|38
1620954960000|2021-05-14 01:16:00|3874.49|3864.49|3873.44|3863.44|3876.38|3866.38|3872.44|3862.44|39
1620954970000|2021-05-14 01:16:10|3871.82|3861.82|3876.54|3866.54|3876.54|3866.54|3870.12|3860.12|38
1620954980000|2021-05-14 01:16:20|3876.68|3866.68|3880.71|3870.71|3880.88|3870.88|3876.68|3866.68|39
1620954990000|2021-05-14 01:16:30|3880.76|3870.76|3883.62|3873.62|3883.73|3873.73|3880.73|3870.73|34
1620955000000|2021-05-14 01:16:40|3883.43|3873.43|3882.72|3872.72|3884.96|3874.96|3882.7|3872.7|37
1620955010000|2021-05-14 01:16:50|3882.69|3872.69|3883.6|3873.6|3885.5|3875.5|3882.69|3872.69|38
1620955020000|2021-05-14 01:17:00|3883.37|3873.37|3885.53|3875.53|3885.78|3875.78|3883.09|3873.09|35
1620955030000|2021-05-14 01:17:10|3885.57|3875.57|3888.67|3878.67|3888.67|3878.67|3883.67|3873.67|39
1620955040000|2021-05-14 01:17:20|3888.5|3878.5|3890.09|3880.09|3890.29|3880.29|3886.05|3876.05|38
1620955050000|2021-05-14 01:17:30|3889.9|3879.9|3889.48|3879.48|3890.71|3880.71|3889.25|3879.25|35
1620955060000|2021-05-14 01:17:40|3889.44|3879.44|3893.58|3883.58|3894.06|3884.06|3889.39|3879.39|38
1620955070000|2021-05-14 01:17:50|3893.6|3883.6|3894.08|3884.08|3894.08|3884.08|3892.19|3882.19|39
1620955080000|2021-05-14 01:18:00|3893.81|3883.81|3892.24|3882.24|3893.81|3883.81|3891.79|3881.79|39
1620955090000|2021-05-14 01:18:10|3892.56|3882.56|3892.6|3882.6|3893.29|3883.29|3890.28|3880.28|39
1620955100000|2021-05-14 01:18:20|3892.66|3882.66|3891.44|3881.44|3892.86|3882.86|3890.62|3880.62|39
1620955110000|2021-05-14 01:18:30|3891.41|3881.41|3890.16|3880.16|3891.41|3881.41|3888.35|3878.35|37
1620955120000|2021-05-14 01:18:40|3890.04|3880.04|3897.77|3887.77|3897.77|3887.77|3890.04|3880.04|38
1620955130000|2021-05-14 01:18:50|3898.01|3888.01|3896.62|3886.62|3898.45|3888.45|3896.54|3886.54|35
1620955140000|2021-05-14 01:19:00|3896.46|3886.46|3895.35|3885.35|3896.46|3886.46|3894.23|3884.23|37
1620955150000|2021-05-14 01:19:10|3895.21|3885.21|3894.44|3884.44|3896.24|3886.24|3894.44|3884.44|36
1620955160000|2021-05-14 01:19:20|3894.57|3884.57|3895.37|3885.37|3896.57|3886.57|3894.12|3884.12|37
1620955170000|2021-05-14 01:19:30|3895.4|3885.4|3895.27|3885.27|3895.58|3885.58|3895.23|3885.23|36
1620955180000|2021-05-14 01:19:40|3895.06|3885.06|3890.75|3880.75|3895.67|3885.67|3890.61|3880.61|39
1620955190000|2021-05-14 01:19:50|3890.63|3880.63|3891.67|3881.67|3891.67|3881.67|3888.02|3878.02|39
1620955200000|2021-05-14 01:20:00|3891.77|3881.77|3885.38|3875.38|3891.97|3881.97|3885.18|3875.18|38
1620955210000|2021-05-14 01:20:10|3885.16|3875.16|3884.58|3874.58|3885.23|3875.23|3882.24|3872.24|35
1620955220000|2021-05-14 01:20:20|3884.59|3874.59|3883.37|3873.37|3884.59|3874.59|3881.94|3871.94|40
1620955230000|2021-05-14 01:20:30|3883.38|3873.38|3885.92|3875.92|3885.92|3875.92|3882.14|3872.14|35
1620955240000|2021-05-14 01:20:40|3885.56|3875.56|3884.93|3874.93|3885.93|3875.93|3883.49|3873.49|36
1620955250000|2021-05-14 01:20:50|3885.24|3875.24|3887.56|3877.56|3887.72|3877.72|3885.24|3875.24|39
1620955260000|2021-05-14 01:21:00|3887.41|3877.41|3884.12|3874.12|3888.02|3878.02|3883.24|3873.24|38
1620955270000|2021-05-14 01:21:10|3883.95|3873.95|3886.3|3876.3|3886.84|3876.84|3883.95|3873.95|38
1620955280000|2021-05-14 01:21:20|3886.22|3876.22|3884.7|3874.7|3886.55|3876.55|3883.39|3873.39|38
1620955290000|2021-05-14 01:21:30|3885.13|3875.13|3894.27|3884.27|3894.27|3884.27|3885.13|3875.13|40
1620955300000|2021-05-14 01:21:40|3894.08|3884.08|3897.98|3887.98|3897.98|3887.98|3890.78|3880.78|38
1620955310000|2021-05-14 01:21:50|3898.11|3888.11|3898.08|3888.08|3899.67|3889.67|3897.38|3887.38|39
1620955320000|2021-05-14 01:22:00|3898.2|3888.2|3900.36|3890.36|3900.36|3890.36|3898.2|3888.2|36
1620955330000|2021-05-14 01:22:10|3900.19|3890.19|3901.49|3891.49|3902.58|3892.58|3899.67|3889.67|39
1620955340000|2021-05-14 01:22:20|3901.53|3891.53|3901.87|3891.87|3902.82|3892.82|3899.86|3889.86|39
1620955350000|2021-05-14 01:22:30|3902|3892|3902.77|3892.77|3903.11|3893.11|3900.65|3890.65|37
1620955360000|2021-05-14 01:22:40|3902.78|3892.78|3898.98|3888.98|3904.97|3894.97|3898.31|3888.31|36
1620955370000|2021-05-14 01:22:50|3898.54|3888.54|3895.87|3885.87|3900.5|3890.5|3895.87|3885.87|39
1620955380000|2021-05-14 01:23:00|3896.17|3886.17|3896.94|3886.94|3897.49|3887.49|3894.73|3884.73|38
1620955390000|2021-05-14 01:23:10|3897.07|3887.07|3894.21|3884.21|3897.07|3887.07|3893.85|3883.85|40
1620955400000|2021-05-14 01:23:20|3894.18|3884.18|3894.98|3884.98|3894.98|3884.98|3892.29|3882.29|38
1620955410000|2021-05-14 01:23:30|3895.12|3885.12|3894.89|3884.89|3897.2|3887.2|3894.4|3884.4|40
1620955420000|2021-05-14 01:23:40|3894.77|3884.77|3891.17|3881.17|3894.77|3884.77|3891.17|3881.17|38
1620955430000|2021-05-14 01:23:50|3890.58|3880.58|3890.44|3880.44|3891.51|3881.51|3888.87|3878.87|38
1620955440000|2021-05-14 01:24:00|3890.36|3880.36|3888.89|3878.89|3890.93|3880.93|3888.75|3878.75|37
1620955450000|2021-05-14 01:24:10|3888.88|3878.88|3890.05|3880.05|3890.58|3880.58|3887.76|3877.76|38
1620955460000|2021-05-14 01:24:20|3890.09|3880.09|3889.25|3879.25|3890.35|3880.35|3888.36|3878.36|35
1620955470000|2021-05-14 01:24:30|3889.37|3879.37|3888.09|3878.09|3889.77|3879.77|3887.96|3877.96|38
1620955480000|2021-05-14 01:24:40|3888.22|3878.22|3889.42|3879.42|3889.71|3879.71|3887.87|3877.87|39
1620955490000|2021-05-14 01:24:50|3889.44|3879.44|3883.41|3873.41|3889.55|3879.55|3883.41|3873.41|39
1620955500000|2021-05-14 01:25:00|3883.26|3873.26|3882.45|3872.45|3883.56|3873.56|3880.48|3870.48|38
1620955510000|2021-05-14 01:25:10|3882.57|3872.57|3886.09|3876.09|3887.13|3877.13|3882.49|3872.49|38
1620955520000|2021-05-14 01:25:20|3885.62|3875.62|3882.69|3872.69|3885.63|3875.63|3882.69|3872.69|36
1620955530000|2021-05-14 01:25:30|3882.66|3872.66|3882.8|3872.8|3883.03|3873.03|3880.66|3870.66|40
1620955540000|2021-05-14 01:25:40|3882.94|3872.94|3880.3|3870.3|3883.19|3873.19|3879.91|3869.91|39
1620955550000|2021-05-14 01:25:50|3880.32|3870.32|3879.39|3869.39|3883.32|3873.32|3879.39|3869.39|39
1620955560000|2021-05-14 01:26:00|3879.91|3869.91|3878.2|3868.2|3880.48|3870.48|3878.2|3868.2|37
1620955570000|2021-05-14 01:26:10|3877.34|3867.34|3873.2|3863.2|3877.34|3867.34|3872.95|3862.95|39
1620955580000|2021-05-14 01:26:20|3873.17|3863.17|3871.3|3861.3|3874|3864|3871.3|3861.3|39
1620955590000|2021-05-14 01:26:30|3871.41|3861.41|3871.07|3861.07|3871.46|3861.46|3868.3|3858.3|40
1620955600000|2021-05-14 01:26:40|3870.91|3860.91|3868.05|3858.05|3872.48|3862.48|3868.05|3858.05|35
1620955610000|2021-05-14 01:26:50|3868.07|3858.07|3866.04|3856.04|3868.13|3858.13|3866.04|3856.04|31
1620955620000|2021-05-14 01:27:00|3866.07|3856.07|3868.62|3858.62|3868.79|3858.79|3865.83|3855.83|36
1620955630000|2021-05-14 01:27:10|3870.14|3860.14|3873.74|3863.74|3873.77|3863.77|3870.14|3860.14|37
1620955640000|2021-05-14 01:27:20|3873.64|3863.64|3879.75|3869.75|3879.75|3869.75|3873.64|3863.64|40
1620955650000|2021-05-14 01:27:30|3880|3870|3882.37|3872.37|3882.39|3872.39|3879.89|3869.89|34
1620955660000|2021-05-14 01:27:40|3882.36|3872.36|3881.75|3871.75|3882.47|3872.47|3880.88|3870.88|32
1620955670000|2021-05-14 01:27:50|3881.67|3871.67|3878.84|3868.84|3882.11|3872.11|3877.99|3867.99|33
1620955680000|2021-05-14 01:28:00|3878.72|3868.72|3877.3|3867.3|3878.78|3868.78|3877.3|3867.3|38
1620955690000|2021-05-14 01:28:10|3877.55|3867.55|3876.71|3866.71|3878.27|3868.27|3876.71|3866.71|38
1620955700000|2021-05-14 01:28:20|3876.63|3866.63|3873.55|3863.55|3876.85|3866.85|3873.42|3863.42|35
1620955710000|2021-05-14 01:28:30|3873.35|3863.35|3871.53|3861.53|3873.72|3863.72|3871.48|3861.48|34
1620955720000|2021-05-14 01:28:40|3869.92|3859.92|3874.31|3864.31|3874.47|3864.47|3869.28|3859.28|38
1620955730000|2021-05-14 01:28:50|3873.84|3863.84|3868.08|3858.08|3873.84|3863.84|3868.08|3858.08|37
1620955740000|2021-05-14 01:29:00|3868.09|3858.09|3864.56|3854.56|3868.14|3858.14|3864.56|3854.56|36
1620955750000|2021-05-14 01:29:10|3864.37|3854.37|3865.36|3855.36|3865.56|3855.56|3864.09|3854.09|39
1620955760000|2021-05-14 01:29:20|3865.24|3855.24|3860.29|3850.29|3866.58|3856.58|3859.93|3849.93|39
1620955770000|2021-05-14 01:29:30|3859.44|3849.44|3861.2|3851.2|3861.2|3851.2|3856.7|3846.7|38
1620955780000|2021-05-14 01:29:40|3861.24|3851.24|3862.24|3852.24|3862.48|3852.48|3859.81|3849.81|38
1620955790000|2021-05-14 01:29:50|3863.06|3853.06|3866.04|3856.04|3866.38|3856.38|3863.06|3853.06|37
1620955800000|2021-05-14 01:30:00|3866.09|3856.09|3864.77|3854.77|3866.09|3856.09|3864.77|3854.77|36
1620955810000|2021-05-14 01:30:10|3864.71|3854.71|3862.33|3852.33|3864.74|3854.74|3862.12|3852.12|37
1620955820000|2021-05-14 01:30:20|3862.47|3852.47|3865.69|3855.69|3865.69|3855.69|3862.39|3852.39|40
1620955830000|2021-05-14 01:30:30|3865.53|3855.53|3866.68|3856.68|3866.98|3856.98|3865.35|3855.35|36
1620955840000|2021-05-14 01:30:40|3866.69|3856.69|3867.34|3857.34|3867.34|3857.34|3866.29|3856.29|30
1620955850000|2021-05-14 01:30:50|3868.45|3858.45|3864.03|3854.03|3869.7|3859.7|3864.03|3854.03|39
1620955860000|2021-05-14 01:31:00|3864.19|3854.19|3863.31|3853.31|3865.33|3855.33|3863.08|3853.08|36
1620955870000|2021-05-14 01:31:10|3863.52|3853.52|3865.86|3855.86|3866.63|3856.63|3863.47|3853.47|38
1620955880000|2021-05-14 01:31:20|3865.67|3855.67|3864.1|3854.1|3865.68|3855.68|3863.96|3853.96|38
1620955890000|2021-05-14 01:31:30|3864.15|3854.15|3861.33|3851.33|3864.76|3854.76|3860.72|3850.72|33
1620955900000|2021-05-14 01:31:40|3861.34|3851.34|3860.22|3850.22|3862.47|3852.47|3860.22|3850.22|39
1620955910000|2021-05-14 01:31:50|3860.39|3850.39|3860.27|3850.27|3860.59|3850.59|3860.05|3850.05|34
1620955920000|2021-05-14 01:32:00|3860.09|3850.09|3860.28|3850.28|3860.47|3850.47|3860.01|3850.01|33
1620955930000|2021-05-14 01:32:10|3860.16|3850.16|3855.27|3845.27|3860.21|3850.21|3854.19|3844.19|34
1620955940000|2021-05-14 01:32:20|3855.49|3845.49|3851.98|3841.98|3857.37|3847.37|3851.98|3841.98|39
1620955950000|2021-05-14 01:32:30|3852.05|3842.05|3851.57|3841.57|3852.94|3842.94|3850.84|3840.84|36
1620955960000|2021-05-14 01:32:40|3851.65|3841.65|3854.4|3844.4|3855.21|3845.21|3851.65|3841.65|39
1620955970000|2021-05-14 01:32:50|3854.48|3844.48|3853.02|3843.02|3854.51|3844.51|3852.65|3842.65|35
1620955980000|2021-05-14 01:33:00|3853.04|3843.04|3857.38|3847.38|3858|3848|3853.04|3843.04|38
1620955990000|2021-05-14 01:33:10|3857.34|3847.34|3853.51|3843.51|3857.35|3847.35|3853.29|3843.29|38
1620956000000|2021-05-14 01:33:20|3853.44|3843.44|3853.52|3843.52|3853.71|3843.71|3853.19|3843.19|30
1620956010000|2021-05-14 01:33:30|3853.44|3843.44|3853.96|3843.96|3854.49|3844.49|3853.16|3843.16|31
1620956020000|2021-05-14 01:33:40|3853.54|3843.54|3851.01|3841.01|3853.54|3843.54|3850.53|3840.53|37
1620956030000|2021-05-14 01:33:50|3850.99|3840.99|3848.39|3838.39|3850.99|3840.99|3848.39|3838.39|32
1620956040000|2021-05-14 01:34:00|3848.38|3838.38|3850.65|3840.65|3851.46|3841.46|3848.09|3838.09|38
1620956050000|2021-05-14 01:34:10|3850.62|3840.62|3850.98|3840.98|3851.01|3841.01|3849.57|3839.57|35
1620956060000|2021-05-14 01:34:20|3850.96|3840.96|3854.39|3844.39|3855.68|3845.68|3850.96|3840.96|36
1620956070000|2021-05-14 01:34:30|3854.3|3844.3|3851.01|3841.01|3854.33|3844.33|3849.81|3839.81|39
1620956080000|2021-05-14 01:34:40|3851.06|3841.06|3852.4|3842.4|3853.96|3843.96|3851.06|3841.06|38
1620956090000|2021-05-14 01:34:50|3852.6|3842.6|3852.5|3842.5|3853.56|3843.56|3852.43|3842.43|34
1620956100000|2021-05-14 01:35:00|3852.72|3842.72|3857.11|3847.11|3858.16|3848.16|3852.52|3842.52|35
1620956110000|2021-05-14 01:35:10|3856.82|3846.82|3855.45|3845.45|3858|3848|3855.25|3845.25|34
1620956120000|2021-05-14 01:35:20|3855.46|3845.46|3853.3|3843.3|3855.46|3845.46|3853|3843|38
1620956130000|2021-05-14 01:35:30|3853.24|3843.24|3852.69|3842.69|3855.26|3845.26|3851.74|3841.74|39
1620956140000|2021-05-14 01:35:40|3852.46|3842.46|3856.24|3846.24|3856.24|3846.24|3852.39|3842.39|35
1620956150000|2021-05-14 01:35:50|3856.45|3846.45|3856.16|3846.16|3857.94|3847.94|3856.16|3846.16|39
1620956160000|2021-05-14 01:36:00|3856.19|3846.19|3855.88|3845.88|3856.8|3846.8|3854.64|3844.64|36
1620956170000|2021-05-14 01:36:10|3855.9|3845.9|3855.38|3845.38|3857.04|3847.04|3855.16|3845.16|34
1620956180000|2021-05-14 01:36:20|3855.61|3845.61|3853.5|3843.5|3856.2|3846.2|3853.5|3843.5|31
1620956190000|2021-05-14 01:36:30|3853.2|3843.2|3854.57|3844.57|3854.57|3844.57|3852.21|3842.21|37
1620956200000|2021-05-14 01:36:40|3854.38|3844.38|3855.76|3845.76|3855.86|3845.86|3854.17|3844.17|36
1620956210000|2021-05-14 01:36:50|3855.86|3845.86|3855.51|3845.51|3855.86|3845.86|3855.34|3845.34|33
1620956220000|2021-05-14 01:37:00|3855.52|3845.52|3855.1|3845.1|3855.61|3845.61|3854.98|3844.98|28
1620956230000|2021-05-14 01:37:10|3855.23|3845.23|3855.22|3845.22|3855.94|3845.94|3855.22|3845.22|36
1620956240000|2021-05-14 01:37:20|3855.19|3845.19|3855.42|3845.42|3855.71|3845.71|3855.19|3845.19|33
1620956250000|2021-05-14 01:37:30|3855.5|3845.5|3854.8|3844.8|3855.5|3845.5|3854.57|3844.57|31
1620956260000|2021-05-14 01:37:40|3854.58|3844.58|3849.79|3839.79|3854.58|3844.58|3849.79|3839.79|38
1620956270000|2021-05-14 01:37:50|3849.8|3839.8|3848.61|3838.61|3850.83|3840.83|3848.51|3838.51|37
1620956280000|2021-05-14 01:38:00|3848.54|3838.54|3848.52|3838.52|3848.77|3838.77|3847.74|3837.74|36
1620956290000|2021-05-14 01:38:10|3848.53|3838.53|3852.98|3842.98|3853.19|3843.19|3848.53|3838.53|37
1620956300000|2021-05-14 01:38:20|3852.96|3842.96|3853.57|3843.57|3853.6|3843.6|3852.96|3842.96|34
1620956310000|2021-05-14 01:38:30|3853.59|3843.59|3855.02|3845.02|3855.02|3845.02|3853.25|3843.25|34
1620956320000|2021-05-14 01:38:40|3855.05|3845.05|3854.84|3844.84|3855.23|3845.23|3854.49|3844.49|29
1620956330000|2021-05-14 01:38:50|3854.72|3844.72|3854.46|3844.46|3854.72|3844.72|3853.61|3843.61|31
1620956340000|2021-05-14 01:39:00|3854.47|3844.47|3861.25|3851.25|3862.02|3852.02|3854.4|3844.4|39
1620956350000|2021-05-14 01:39:10|3861.01|3851.01|3860.05|3850.05|3861.01|3851.01|3857.76|3847.76|39
1620956360000|2021-05-14 01:39:20|3859.43|3849.43|3859.73|3849.73|3860.8|3850.8|3858.73|3848.73|35
1620956370000|2021-05-14 01:39:30|3859.48|3849.48|3858.54|3848.54|3860.43|3850.43|3858.47|3848.47|33
1620956380000|2021-05-14 01:39:40|3858.7|3848.7|3858.05|3848.05|3859.5|3849.5|3857.86|3847.86|31
1620956390000|2021-05-14 01:39:50|3857.44|3847.44|3856.39|3846.39|3857.44|3847.44|3855.46|3845.46|38
1620956400000|2021-05-14 01:40:00|3856.43|3846.43|3858.67|3848.67|3859.19|3849.19|3856.33|3846.33|39
1620956410000|2021-05-14 01:40:10|3858.61|3848.61|3859.02|3849.02|3859.88|3849.88|3857.93|3847.93|36
1620956420000|2021-05-14 01:40:20|3859.03|3849.03|3858.16|3848.16|3859.62|3849.62|3858.08|3848.08|31
1620956430000|2021-05-14 01:40:30|3858.22|3848.22|3860.44|3850.44|3860.44|3850.44|3858.11|3848.11|32
1620956440000|2021-05-14 01:40:40|3860.34|3850.34|3860.95|3850.95|3860.95|3850.95|3860.13|3850.13|27
1620956450000|2021-05-14 01:40:50|3860.88|3850.88|3859.54|3849.54|3860.93|3850.93|3858.69|3848.69|37
1620956460000|2021-05-14 01:41:00|3859.6|3849.6|3861.13|3851.13|3861.13|3851.13|3859.6|3849.6|32
1620956470000|2021-05-14 01:41:10|3860.87|3850.87|3862.44|3852.44|3862.56|3852.56|3860.87|3850.87|25
1620956480000|2021-05-14 01:41:20|3862.41|3852.41|3861.97|3851.97|3862.41|3852.41|3861.46|3851.46|38
1620956490000|2021-05-14 01:41:30|3861.96|3851.96|3863.5|3853.5|3863.5|3853.5|3861.94|3851.94|28
1620956500000|2021-05-14 01:41:40|3863.41|3853.41|3864|3854|3864.01|3854.01|3863.41|3853.41|26
1620956510000|2021-05-14 01:41:50|3863.89|3853.89|3862.36|3852.36|3863.89|3853.89|3861.51|3851.51|37
1620956520000|2021-05-14 01:42:00|3862.3|3852.3|3861.66|3851.66|3862.31|3852.31|3861.29|3851.29|35
1620956530000|2021-05-14 01:42:10|3861.78|3851.78|3864.46|3854.46|3864.46|3854.46|3861.78|3851.78|33
1620956540000|2021-05-14 01:42:20|3864.5|3854.5|3864.87|3854.87|3864.91|3854.91|3862.78|3852.78|34
1620956550000|2021-05-14 01:42:30|3865|3855|3865.89|3855.89|3865.94|3855.94|3865|3855|22
1620956560000|2021-05-14 01:42:40|3865.85|3855.85|3865.43|3855.43|3865.91|3855.91|3865.26|3855.26|25
1620956570000|2021-05-14 01:42:50|3865.35|3855.35|3867.18|3857.18|3867.72|3857.72|3865.35|3855.35|31
1620956580000|2021-05-14 01:43:00|3867.07|3857.07|3866.16|3856.16|3867.07|3857.07|3866.16|3856.16|34
1620956590000|2021-05-14 01:43:10|3866.23|3856.23|3868.47|3858.47|3869.45|3859.45|3866.23|3856.23|33
1620956600000|2021-05-14 01:43:20|3868.93|3858.93|3870.48|3860.48|3870.48|3860.48|3868.43|3858.43|30
1620956610000|2021-05-14 01:43:30|3870.37|3860.37|3874.87|3864.87|3874.87|3864.87|3870.37|3860.37|38
1620956620000|2021-05-14 01:43:40|3874.82|3864.82|3875.93|3865.93|3876.21|3866.21|3874.77|3864.77|32
1620956630000|2021-05-14 01:43:50|3876.86|3866.86|3877.72|3867.72|3877.72|3867.72|3876.61|3866.61|33
1620956640000|2021-05-14 01:44:00|3877.76|3867.76|3877.64|3867.64|3877.76|3867.76|3874.86|3864.86|37
1620956650000|2021-05-14 01:44:10|3877.71|3867.71|3877.84|3867.84|3878.3|3868.3|3876.44|3866.44|38
1620956660000|2021-05-14 01:44:20|3877.81|3867.81|3877.39|3867.39|3878.31|3868.31|3877.39|3867.39|32
1620956670000|2021-05-14 01:44:30|3877.4|3867.4|3878.34|3868.34|3878.34|3868.34|3877.22|3867.22|32
1620956680000|2021-05-14 01:44:40|3878.38|3868.38|3877.78|3867.78|3878.45|3868.45|3877.56|3867.56|33
1620956690000|2021-05-14 01:44:50|3877.8|3867.8|3878.37|3868.37|3878.47|3868.47|3877.27|3867.27|32
1620956700000|2021-05-14 01:45:00|3878.36|3868.36|3884.06|3874.06|3884.68|3874.68|3878.35|3868.35|31
1620956710000|2021-05-14 01:45:10|3884.6|3874.6|3883.93|3873.93|3884.79|3874.79|3883.7|3873.7|31
1620956720000|2021-05-14 01:45:20|3883.8|3873.8|3883.5|3873.5|3884.72|3874.72|3883.5|3873.5|33
1620956730000|2021-05-14 01:45:30|3883.45|3873.45|3884.21|3874.21|3884.5|3874.5|3883.34|3873.34|34
1620956740000|2021-05-14 01:45:40|3884.63|3874.63|3883.37|3873.37|3884.72|3874.72|3883.26|3873.26|32
1620956750000|2021-05-14 01:45:50|3883.58|3873.58|3884.82|3874.82|3885.13|3875.13|3882.86|3872.86|37
1620956760000|2021-05-14 01:46:00|3884.85|3874.85|3884.8|3874.8|3885.02|3875.02|3884.76|3874.76|27
1620956770000|2021-05-14 01:46:10|3884.65|3874.65|3887.09|3877.09|3887.1|3877.1|3884.55|3874.55|38
1620956780000|2021-05-14 01:46:20|3886.97|3876.97|3888.86|3878.86|3889.95|3879.95|3886.82|3876.82|39
1620956790000|2021-05-14 01:46:30|3890.01|3880.01|3889.33|3879.33|3890.63|3880.63|3889.31|3879.31|31
1620956800000|2021-05-14 01:46:40|3889.36|3879.36|3887.14|3877.14|3889.76|3879.76|3886.99|3876.99|33
1620956810000|2021-05-14 01:46:50|3887.44|3877.44|3886.09|3876.09|3887.5|3877.5|3886.06|3876.06|37
1620956820000|2021-05-14 01:47:00|3885.92|3875.92|3889.68|3879.68|3889.73|3879.73|3884.43|3874.43|35
1620956830000|2021-05-14 01:47:10|3889.69|3879.69|3887.3|3877.3|3889.69|3879.69|3887.15|3877.15|39
1620956840000|2021-05-14 01:47:20|3887.4|3877.4|3887.77|3877.77|3889.51|3879.51|3887.18|3877.18|38
1620956850000|2021-05-14 01:47:30|3887.83|3877.83|3888.02|3878.02|3888.02|3878.02|3886.82|3876.82|38
1620956860000|2021-05-14 01:47:40|3888.01|3878.01|3887.68|3877.68|3888.04|3878.04|3887.66|3877.66|25
1620956870000|2021-05-14 01:47:50|3887.91|3877.91|3890.34|3880.34|3890.4|3880.4|3887.91|3877.91|35
1620956880000|2021-05-14 01:48:00|3890.43|3880.43|3890.18|3880.18|3890.61|3880.61|3889.71|3879.71|36
1620956890000|2021-05-14 01:48:10|3890.07|3880.07|3890.11|3880.11|3890.43|3880.43|3889.76|3879.76|24
1620956900000|2021-05-14 01:48:20|3890.18|3880.18|3889.18|3879.18|3890.86|3880.86|3888.3|3878.3|36
1620956910000|2021-05-14 01:48:30|3889.08|3879.08|3888.43|3878.43|3889.99|3879.99|3888.42|3878.42|29
1620956920000|2021-05-14 01:48:40|3888.42|3878.42|3888.37|3878.37|3889.15|3879.15|3888.17|3878.17|30
1620956930000|2021-05-14 01:48:50|3887.9|3877.9|3885.82|3875.82|3887.9|3877.9|3885.38|3875.38|34
1620956940000|2021-05-14 01:49:00|3886.03|3876.03|3881.57|3871.57|3886.54|3876.54|3881.39|3871.39|37
1620956950000|2021-05-14 01:49:10|3881.98|3871.98|3885.15|3875.15|3885.9|3875.9|3881.53|3871.53|38
1620956960000|2021-05-14 01:49:20|3884.88|3874.88|3884.38|3874.38|3885.11|3875.11|3884.38|3874.38|38
1620956970000|2021-05-14 01:49:30|3884.25|3874.25|3882.67|3872.67|3884.34|3874.34|3882.66|3872.66|34
1620956980000|2021-05-14 01:49:40|3883.07|3873.07|3882.71|3872.71|3883.75|3873.75|3882.25|3872.25|37
1620956990000|2021-05-14 01:49:50|3883.06|3873.06|3881.96|3871.96|3883.06|3873.06|3881.75|3871.75|36
1620957000000|2021-05-14 01:50:00|3882.05|3872.05|3881.95|3871.95|3882.36|3872.36|3881.85|3871.85|28
1620957010000|2021-05-14 01:50:10|3881.63|3871.63|3876.98|3866.98|3881.66|3871.66|3876.49|3866.49|36
1620957020000|2021-05-14 01:50:20|3876.66|3866.66|3876.09|3866.09|3877.15|3867.15|3875.89|3865.89|36
1620957030000|2021-05-14 01:50:30|3876.15|3866.15|3875.62|3865.62|3876.99|3866.99|3875.52|3865.52|36
1620957040000|2021-05-14 01:50:40|3875.59|3865.59|3873.29|3863.29|3875.59|3865.59|3872.94|3862.94|37
1620957050000|2021-05-14 01:50:50|3873.15|3863.15|3871.79|3861.79|3874.9|3864.9|3871.74|3861.74|34
1620957060000|2021-05-14 01:51:00|3871.92|3861.92|3870.98|3860.98|3872.69|3862.69|3870.8|3860.8|32
1620957070000|2021-05-14 01:51:10|3871|3861|3870.8|3860.8|3871.04|3861.04|3870.7|3860.7|27
1620957080000|2021-05-14 01:51:20|3870.59|3860.59|3872.06|3862.06|3874.91|3864.91|3870.59|3860.59|38
1620957090000|2021-05-14 01:51:30|3871.92|3861.92|3867.81|3857.81|3871.92|3861.92|3867.16|3857.16|39
1620957100000|2021-05-14 01:51:40|3867.71|3857.71|3866.38|3856.38|3867.71|3857.71|3866|3856|38
1620957110000|2021-05-14 01:51:50|3866.44|3856.44|3867.81|3857.81|3867.81|3857.81|3866.14|3856.14|39
1620957120000|2021-05-14 01:52:00|3867.95|3857.95|3871.34|3861.34|3871.34|3861.34|3867.41|3857.41|40
1620957130000|2021-05-14 01:52:10|3871.71|3861.71|3873.07|3863.07|3873.26|3863.26|3871.3|3861.3|37
1620957140000|2021-05-14 01:52:20|3873.09|3863.09|3871.57|3861.57|3873.87|3863.87|3871.57|3861.57|34
1620957150000|2021-05-14 01:52:30|3871.61|3861.61|3869.45|3859.45|3872.12|3862.12|3869.45|3859.45|37
1620957160000|2021-05-14 01:52:40|3869.48|3859.48|3872.61|3862.61|3872.61|3862.61|3869.48|3859.48|38
1620957170000|2021-05-14 01:52:50|3872.45|3862.45|3873.39|3863.39|3873.68|3863.68|3872.37|3862.37|35
1620957180000|2021-05-14 01:53:00|3873.2|3863.2|3873.36|3863.36|3873.78|3863.78|3872.82|3862.82|32
1620957190000|2021-05-14 01:53:10|3873.44|3863.44|3874.05|3864.05|3874.05|3864.05|3873.1|3863.1|33
1620957200000|2021-05-14 01:53:20|3874.41|3864.41|3876.93|3866.93|3877.57|3867.57|3874.3|3864.3|33
1620957210000|2021-05-14 01:53:30|3876.86|3866.86|3874.73|3864.73|3877|3867|3874.73|3864.73|34
1620957220000|2021-05-14 01:53:40|3874.66|3864.66|3877.06|3867.06|3877.06|3867.06|3874.36|3864.36|26
1620957230000|2021-05-14 01:53:50|3877.33|3867.33|3877.06|3867.06|3877.82|3867.82|3876.73|3866.73|34
1620957240000|2021-05-14 01:54:00|3877.01|3867.01|3876.72|3866.72|3877.17|3867.17|3876.61|3866.61|27
1620957250000|2021-05-14 01:54:10|3876.69|3866.69|3869.61|3859.61|3876.69|3866.69|3869.48|3859.48|38
1620957260000|2021-05-14 01:54:20|3869.43|3859.43|3864.72|3854.72|3869.43|3859.43|3864.72|3854.72|39
1620957270000|2021-05-14 01:54:30|3864.44|3854.44|3864.66|3854.66|3865.82|3855.82|3863.61|3853.61|40
1620957280000|2021-05-14 01:54:40|3864.26|3854.26|3862.36|3852.36|3864.26|3854.26|3862.36|3852.36|37
1620957290000|2021-05-14 01:54:50|3862.37|3852.37|3859.6|3849.6|3862.37|3852.37|3859.56|3849.56|39
1620957300000|2021-05-14 01:55:00|3859.59|3849.59|3861.24|3851.24|3861.5|3851.5|3859.24|3849.24|36
1620957310000|2021-05-14 01:55:10|3861.41|3851.41|3860.57|3850.57|3862.08|3852.08|3859.79|3849.79|34
1620957320000|2021-05-14 01:55:20|3860.76|3850.76|3860.94|3850.94|3861.56|3851.56|3859.93|3849.93|36
1620957330000|2021-05-14 01:55:30|3860.72|3850.72|3859.94|3849.94|3860.72|3850.72|3859.7|3849.7|31
1620957340000|2021-05-14 01:55:40|3859.92|3849.92|3859.74|3849.74|3859.92|3849.92|3859.59|3849.59|29
1620957350000|2021-05-14 01:55:50|3859.75|3849.75|3857.21|3847.21|3859.8|3849.8|3857.21|3847.21|30
1620957360000|2021-05-14 01:56:00|3856.97|3846.97|3858.93|3848.93|3858.93|3848.93|3856.9|3846.9|36
1620957370000|2021-05-14 01:56:10|3859.03|3849.03|3856.67|3846.67|3859.47|3849.47|3856.3|3846.3|38
1620957380000|2021-05-14 01:56:20|3856.64|3846.64|3858.22|3848.22|3858.62|3848.62|3856.61|3846.61|38
1620957390000|2021-05-14 01:56:30|3858.54|3848.54|3859.59|3849.59|3861.63|3851.63|3856.89|3846.89|38
1620957400000|2021-05-14 01:56:40|3859.38|3849.38|3858.6|3848.6|3859.77|3849.77|3857.51|3847.51|37
1620957410000|2021-05-14 01:56:50|3859.12|3849.12|3859.91|3849.91|3859.91|3849.91|3857.46|3847.46|36
1620957420000|2021-05-14 01:57:00|3859.93|3849.93|3861.81|3851.81|3862.81|3852.81|3859.38|3849.38|37
1620957430000|2021-05-14 01:57:10|3860.75|3850.75|3860.35|3850.35|3860.75|3850.75|3859.96|3849.96|32
1620957440000|2021-05-14 01:57:20|3860.28|3850.28|3862.7|3852.7|3863.08|3853.08|3860.28|3850.28|33
1620957450000|2021-05-14 01:57:30|3862.76|3852.76|3862.26|3852.26|3862.8|3852.8|3861.02|3851.02|31
1620957460000|2021-05-14 01:57:40|3862.17|3852.17|3864.19|3854.19|3865.27|3855.27|3862.08|3852.08|32
1620957470000|2021-05-14 01:57:50|3864.4|3854.4|3866.71|3856.71|3866.79|3856.79|3863|3853|38
1620957480000|2021-05-14 01:58:00|3867.48|3857.48|3871.1|3861.1|3871.1|3861.1|3866.57|3856.57|40
1620957490000|2021-05-14 01:58:10|3871.39|3861.39|3874.23|3864.23|3874.3|3864.3|3870.9|3860.9|38
1620957500000|2021-05-14 01:58:20|3874.82|3864.82|3873.77|3863.77|3876.1|3866.1|3873.36|3863.36|37
1620957510000|2021-05-14 01:58:30|3873.92|3863.92|3873.85|3863.85|3875.7|3865.7|3872.9|3862.9|39
1620957520000|2021-05-14 01:58:40|3875.5|3865.5|3876.84|3866.84|3877.18|3867.18|3873.48|3863.48|32
1620957530000|2021-05-14 01:58:50|3876.76|3866.76|3875.89|3865.89|3876.76|3866.76|3875.85|3865.85|33
1620957540000|2021-05-14 01:59:00|3875.82|3865.82|3871.09|3861.09|3875.88|3865.88|3870.96|3860.96|31
1620957550000|2021-05-14 01:59:10|3871.38|3861.38|3873.05|3863.05|3873.05|3863.05|3871.11|3861.11|39
1620957560000|2021-05-14 01:59:20|3873.84|3863.84|3874.41|3864.41|3875.58|3865.58|3873.54|3863.54|34
1620957570000|2021-05-14 01:59:30|3874.6|3864.6|3874.85|3864.85|3875.87|3865.87|3874.45|3864.45|39
1620957580000|2021-05-14 01:59:40|3875.03|3865.03|3875.86|3865.86|3876.02|3866.02|3875.03|3865.03|29
1620957590000|2021-05-14 01:59:50|3875.97|3865.97|3875.56|3865.56|3876.12|3866.12|3874.84|3864.84|34
1620957600000|2021-05-14 02:00:00|3875.6|3865.6|3884.75|3874.75|3884.92|3874.92|3875.6|3865.6|38
1620957610000|2021-05-14 02:00:10|3884.36|3874.36|3883.16|3873.16|3884.6|3874.6|3882.77|3872.77|37
1620957620000|2021-05-14 02:00:20|3883.22|3873.22|3882.94|3872.94|3883.39|3873.39|3882.68|3872.68|37
1620957630000|2021-05-14 02:00:30|3882.96|3872.96|3880.07|3870.07|3883.1|3873.1|3880.07|3870.07|37
1620957640000|2021-05-14 02:00:40|3879.97|3869.97|3878.93|3868.93|3880.96|3870.96|3878.25|3868.25|40
1620957650000|2021-05-14 02:00:50|3879.52|3869.52|3879.61|3869.61|3880.44|3870.44|3878.27|3868.27|30
1620957660000|2021-05-14 02:01:00|3880.01|3870.01|3879.05|3869.05|3880.01|3870.01|3878.62|3868.62|34
1620957670000|2021-05-14 02:01:10|3879.15|3869.15|3875.35|3865.35|3879.29|3869.29|3875.35|3865.35|38
1620957680000|2021-05-14 02:01:20|3874.95|3864.95|3871.85|3861.85|3874.95|3864.95|3871.07|3861.07|38
1620957690000|2021-05-14 02:01:30|3871.95|3861.95|3872.26|3862.26|3875.23|3865.23|3871.06|3861.06|39
1620957700000|2021-05-14 02:01:40|3871.78|3861.78|3869.96|3859.96|3872.89|3862.89|3869.12|3859.12|37
1620957710000|2021-05-14 02:01:50|3870|3860|3867.77|3857.77|3870.02|3860.02|3867.77|3857.77|35
1620957720000|2021-05-14 02:02:00|3867.89|3857.89|3864.39|3854.39|3868.13|3858.13|3864.06|3854.06|38
1620957730000|2021-05-14 02:02:10|3864.29|3854.29|3862.54|3852.54|3864.4|3854.4|3862.31|3852.31|35
1620957740000|2021-05-14 02:02:20|3862.52|3852.52|3864.22|3854.22|3864.26|3854.26|3862.24|3852.24|39
1620957750000|2021-05-14 02:02:30|3864.38|3854.38|3864.73|3854.73|3865.41|3855.41|3862.96|3852.96|40
1620957760000|2021-05-14 02:02:40|3864.57|3854.57|3867.51|3857.51|3867.6|3857.6|3863.48|3853.48|39
1620957770000|2021-05-14 02:02:50|3867.59|3857.59|3868.61|3858.61|3869.82|3859.82|3867.59|3857.59|38
1620957780000|2021-05-14 02:03:00|3868.53|3858.53|3867.48|3857.48|3869.14|3859.14|3866.91|3856.91|39
1620957790000|2021-05-14 02:03:10|3867.59|3857.59|3866.36|3856.36|3867.61|3857.61|3865.44|3855.44|40
1620957800000|2021-05-14 02:03:20|3866.27|3856.27|3863.58|3853.58|3866.35|3856.35|3862.07|3852.07|37
1620957810000|2021-05-14 02:03:30|3863.59|3853.59|3862.73|3852.73|3864.92|3854.92|3862.73|3852.73|40
1620957820000|2021-05-14 02:03:40|3862.23|3852.23|3860.18|3850.18|3862.41|3852.41|3860.06|3850.06|40
1620957830000|2021-05-14 02:03:50|3860.19|3850.19|3857.75|3847.75|3860.21|3850.21|3857.69|3847.69|38
1620957840000|2021-05-14 02:04:00|3857.64|3847.64|3857.27|3847.27|3858.03|3848.03|3857.22|3847.22|35
1620957850000|2021-05-14 02:04:10|3857.17|3847.17|3856.2|3846.2|3857.17|3847.17|3854.73|3844.73|33
1620957860000|2021-05-14 02:04:20|3855.83|3845.83|3855.2|3845.2|3855.83|3845.83|3854.66|3844.66|39
1620957870000|2021-05-14 02:04:30|3855.21|3845.21|3854.89|3844.89|3855.41|3845.41|3854.75|3844.75|34
1620957880000|2021-05-14 02:04:40|3854.98|3844.98|3854.76|3844.76|3855.04|3845.04|3854.57|3844.57|26
1620957890000|2021-05-14 02:04:50|3854.77|3844.77|3852.2|3842.2|3854.83|3844.83|3851.71|3841.71|29
1620957900000|2021-05-14 02:05:00|3852.32|3842.32|3853.25|3843.25|3853.58|3843.58|3852.29|3842.29|37
1620957910000|2021-05-14 02:05:10|3853.33|3843.33|3858.7|3848.7|3858.7|3848.7|3853.33|3843.33|36
1620957920000|2021-05-14 02:05:20|3858.5|3848.5|3855.3|3845.3|3858.84|3848.84|3855.3|3845.3|38
1620957930000|2021-05-14 02:05:30|3855.34|3845.34|3856.39|3846.39|3856.43|3846.43|3855.16|3845.16|38
1620957940000|2021-05-14 02:05:40|3855.67|3845.67|3854.11|3844.11|3855.88|3845.88|3854.07|3844.07|33
1620957950000|2021-05-14 02:05:50|3854.07|3844.07|3850.52|3840.52|3854.1|3844.1|3850.52|3840.52|34
1620957960000|2021-05-14 02:06:00|3850.45|3840.45|3849.6|3839.6|3850.58|3840.58|3848.88|3838.88|40
1620957970000|2021-05-14 02:06:10|3850.27|3840.27|3846.31|3836.31|3851.31|3841.31|3846.23|3836.23|39
1620957980000|2021-05-14 02:06:20|3846.14|3836.14|3845.3|3835.3|3847.57|3837.57|3844.51|3834.51|40
1620957990000|2021-05-14 02:06:30|3844.86|3834.86|3845.91|3835.91|3846.19|3836.19|3844.81|3834.81|38
1620958000000|2021-05-14 02:06:40|3845.9|3835.9|3846.11|3836.11|3846.24|3836.24|3845.22|3835.22|35
1620958010000|2021-05-14 02:06:50|3846.32|3836.32|3846.44|3836.44|3846.74|3836.74|3845.88|3835.88|35
1620958020000|2021-05-14 02:07:00|3846.57|3836.57|3851.51|3841.51|3851.51|3841.51|3846.44|3836.44|38
1620958030000|2021-05-14 02:07:10|3851.75|3841.75|3851.24|3841.24|3852.77|3842.77|3851.24|3841.24|36
1620958040000|2021-05-14 02:07:20|3851.27|3841.27|3844.02|3834.02|3851.27|3841.27|3844.02|3834.02|38
1620958050000|2021-05-14 02:07:30|3844.05|3834.05|3844.57|3834.57|3846.83|3836.83|3844.05|3834.05|39
1620958060000|2021-05-14 02:07:40|3844.65|3834.65|3846.88|3836.88|3846.88|3836.88|3844.65|3834.65|36
1620958070000|2021-05-14 02:07:50|3847.52|3837.52|3846.23|3836.23|3847.52|3837.52|3845.63|3835.63|34
1620958080000|2021-05-14 02:08:00|3847.07|3837.07|3846.55|3836.55|3848.38|3838.38|3846.37|3836.37|37
1620958090000|2021-05-14 02:08:10|3847.01|3837.01|3847.64|3837.64|3847.64|3837.64|3846.86|3836.86|32
1620958100000|2021-05-14 02:08:20|3846.56|3836.56|3849.38|3839.38|3849.52|3839.52|3846.56|3836.56|35
1620958110000|2021-05-14 02:08:30|3849.25|3839.25|3850.94|3840.94|3850.94|3840.94|3848.89|3838.89|36
1620958120000|2021-05-14 02:08:40|3852.27|3842.27|3853.8|3843.8|3854.36|3844.36|3852.12|3842.12|36
1620958130000|2021-05-14 02:08:50|3853.87|3843.87|3854.87|3844.87|3855.19|3845.19|3853.85|3843.85|36
1620958140000|2021-05-14 02:09:00|3855.12|3845.12|3859.5|3849.5|3860.26|3850.26|3855.12|3845.12|39
1620958150000|2021-05-14 02:09:10|3858.57|3848.57|3857.91|3847.91|3858.72|3848.72|3857.26|3847.26|38
1620958160000|2021-05-14 02:09:20|3857.92|3847.92|3855.21|3845.21|3858.31|3848.31|3855.1|3845.1|30
1620958170000|2021-05-14 02:09:30|3855.17|3845.17|3856.93|3846.93|3856.93|3846.93|3854.97|3844.97|26
1620958180000|2021-05-14 02:09:40|3857.09|3847.09|3857.22|3847.22|3857.82|3847.82|3855.84|3845.84|37
1620958190000|2021-05-14 02:09:50|3856.67|3846.67|3858.17|3848.17|3858.17|3848.17|3856.23|3846.23|36
1620958200000|2021-05-14 02:10:00|3857.66|3847.66|3856.17|3846.17|3857.86|3847.86|3856.08|3846.08|36
1620958210000|2021-05-14 02:10:10|3856.16|3846.16|3856.22|3846.22|3856.54|3846.54|3855.37|3845.37|33
1620958220000|2021-05-14 02:10:20|3856.74|3846.74|3857.38|3847.38|3857.53|3847.53|3856.09|3846.09|32
1620958230000|2021-05-14 02:10:30|3857.43|3847.43|3857.32|3847.32|3857.49|3847.49|3857.14|3847.14|25
1620958240000|2021-05-14 02:10:40|3857.31|3847.31|3857.35|3847.35|3857.43|3847.43|3857.31|3847.31|17
1620958250000|2021-05-14 02:10:50|3857.33|3847.33|3859.86|3849.86|3860.17|3850.17|3857.33|3847.33|37
1620958260000|2021-05-14 02:11:00|3859.87|3849.87|3860.03|3850.03|3860.3|3850.3|3859.08|3849.08|31
1620958270000|2021-05-14 02:11:10|3859.95|3849.95|3859.15|3849.15|3860.86|3850.86|3859.11|3849.11|34
1620958280000|2021-05-14 02:11:20|3859.52|3849.52|3859.96|3849.96|3859.96|3849.96|3858.09|3848.09|31
1620958290000|2021-05-14 02:11:30|3860.02|3850.02|3858.44|3848.44|3860.02|3850.02|3857.67|3847.67|36
1620958300000|2021-05-14 02:11:40|3858.5|3848.5|3857.46|3847.46|3859.57|3849.57|3857.46|3847.46|34
1620958310000|2021-05-14 02:11:50|3857.45|3847.45|3858.88|3848.88|3859.7|3849.7|3857.44|3847.44|31
1620958320000|2021-05-14 02:12:00|3858.77|3848.77|3856.32|3846.32|3858.77|3848.77|3856.27|3846.27|37
1620958330000|2021-05-14 02:12:10|3856.33|3846.33|3854.21|3844.21|3856.33|3846.33|3854.2|3844.2|31
1620958340000|2021-05-14 02:12:20|3854.22|3844.22|3852.63|3842.63|3854.6|3844.6|3852.63|3842.63|35
1620958350000|2021-05-14 02:12:30|3852.67|3842.67|3852.74|3842.74|3852.81|3842.81|3852.63|3842.63|30
1620958360000|2021-05-14 02:12:40|3852.69|3842.69|3852.23|3842.23|3852.75|3842.75|3851.87|3841.87|32
1620958370000|2021-05-14 02:12:50|3852.11|3842.11|3851.42|3841.42|3852.11|3842.11|3851.26|3841.26|34
1620958380000|2021-05-14 02:13:00|3851.43|3841.43|3854|3844|3854.02|3844.02|3851.43|3841.43|35
1620958390000|2021-05-14 02:13:10|3854.09|3844.09|3852.5|3842.5|3854.16|3844.16|3852.5|3842.5|35
1620958400000|2021-05-14 02:13:20|3852.43|3842.43|3854.42|3844.42|3854.45|3844.45|3851.7|3841.7|38
1620958410000|2021-05-14 02:13:30|3855.32|3845.32|3857.24|3847.24|3857.3|3847.3|3854.93|3844.93|37
1620958420000|2021-05-14 02:13:40|3856.93|3846.93|3854.25|3844.25|3856.93|3846.93|3854.19|3844.19|36
1620958430000|2021-05-14 02:13:50|3854.68|3844.68|3850.56|3840.56|3855.09|3845.09|3850.56|3840.56|40
1620958440000|2021-05-14 02:14:00|3850.55|3840.55|3848.02|3838.02|3851.13|3841.13|3847.94|3837.94|37
1620958450000|2021-05-14 02:14:10|3848.44|3838.44|3839.9|3829.9|3848.74|3838.74|3839.9|3829.9|39
1620958460000|2021-05-14 02:14:20|3839.57|3829.57|3836.17|3826.17|3840.78|3830.78|3835.86|3825.86|37
1620958470000|2021-05-14 02:14:30|3835.9|3825.9|3834.73|3824.73|3836.73|3826.73|3834.73|3824.73|40
1620958480000|2021-05-14 02:14:40|3834.78|3824.78|3839.31|3829.31|3839.31|3829.31|3834.78|3824.78|40
1620958490000|2021-05-14 02:14:50|3839.49|3829.49|3834.13|3824.13|3839.83|3829.83|3834.1|3824.1|38
1620958500000|2021-05-14 02:15:00|3834.22|3824.22|3837.54|3827.54|3837.54|3827.54|3834.22|3824.22|38
1620958510000|2021-05-14 02:15:10|3837.17|3827.17|3836.82|3826.82|3839.06|3829.06|3836.59|3826.59|34
1620958520000|2021-05-14 02:15:20|3836.81|3826.81|3836.31|3826.31|3838.55|3828.55|3836.08|3826.08|39
1620958530000|2021-05-14 02:15:30|3836.68|3826.68|3835.62|3825.62|3837.62|3827.62|3835.55|3825.55|34
1620958540000|2021-05-14 02:15:40|3835.72|3825.72|3835.16|3825.16|3835.83|3825.83|3834.85|3824.85|29
1620958550000|2021-05-14 02:15:50|3835.19|3825.19|3831.18|3821.18|3835.22|3825.22|3831.18|3821.18|36
1620958560000|2021-05-14 02:16:00|3831.12|3821.12|3831.04|3821.04|3832.39|3822.39|3830.4|3820.4|38
1620958570000|2021-05-14 02:16:10|3830.41|3820.41|3830.48|3820.48|3830.62|3820.62|3829.15|3819.15|36
1620958580000|2021-05-14 02:16:20|3830.46|3820.46|3828.68|3818.68|3830.46|3820.46|3828.63|3818.63|39
1620958590000|2021-05-14 02:16:30|3828.58|3818.58|3828.54|3818.54|3829.07|3819.07|3828.46|3818.46|36
1620958600000|2021-05-14 02:16:40|3828.53|3818.53|3823.99|3813.99|3828.53|3818.53|3823.81|3813.81|37
1620958610000|2021-05-14 02:16:50|3824.09|3814.09|3822.39|3812.39|3826|3816|3822.39|3812.39|37
1620958620000|2021-05-14 02:17:00|3822.38|3812.38|3825.3|3815.3|3825.95|3815.95|3821.75|3811.75|39
1620958630000|2021-05-14 02:17:10|3825.46|3815.46|3822.6|3812.6|3826.01|3816.01|3822.6|3812.6|40
1620958640000|2021-05-14 02:17:20|3822.79|3812.79|3820.35|3810.35|3822.82|3812.82|3819.87|3809.87|38
1620958650000|2021-05-14 02:17:30|3820.36|3810.36|3823.94|3813.94|3824.42|3814.42|3820.17|3810.17|40
1620958660000|2021-05-14 02:17:40|3824.34|3814.34|3824.69|3814.69|3825|3815|3823.63|3813.63|36
1620958670000|2021-05-14 02:17:50|3824.91|3814.91|3825.13|3815.13|3825.18|3815.18|3824.27|3814.27|38
1620958680000|2021-05-14 02:18:00|3825.15|3815.15|3825.39|3815.39|3826.28|3816.28|3824.85|3814.85|34
1620958690000|2021-05-14 02:18:10|3825.51|3815.51|3827.01|3817.01|3827.01|3817.01|3825.51|3815.51|30
1620958700000|2021-05-14 02:18:20|3827.47|3817.47|3830.54|3820.54|3830.97|3820.97|3827.47|3817.47|34
1620958710000|2021-05-14 02:18:30|3830.79|3820.79|3834.69|3824.69|3835.13|3825.13|3830.77|3820.77|37
1620958720000|2021-05-14 02:18:40|3834.79|3824.79|3831.57|3821.57|3835.65|3825.65|3831.41|3821.41|37
1620958730000|2021-05-14 02:18:50|3832.47|3822.47|3833.18|3823.18|3833.96|3823.96|3832.26|3822.26|36
1620958740000|2021-05-14 02:19:00|3833.49|3823.49|3830.05|3820.05|3833.49|3823.49|3829.97|3819.97|35
1620958750000|2021-05-14 02:19:10|3829.74|3819.74|3831.39|3821.39|3831.62|3821.62|3829.38|3819.38|36
1620958760000|2021-05-14 02:19:20|3831.31|3821.31|3830.22|3820.22|3832.38|3822.38|3830.22|3820.22|32
1620958770000|2021-05-14 02:19:30|3830.18|3820.18|3829.05|3819.05|3830.18|3820.18|3828.76|3818.76|29
1620958780000|2021-05-14 02:19:40|3829.1|3819.1|3830.55|3820.55|3831.02|3821.02|3829.05|3819.05|25
1620958790000|2021-05-14 02:19:50|3830.54|3820.54|3829.06|3819.06|3830.61|3820.61|3828.79|3818.79|35
1620958800000|2021-05-14 02:20:00|3828.99|3818.99|3833.67|3823.67|3833.78|3823.78|3828.85|3818.85|35
1620958810000|2021-05-14 02:20:10|3833.93|3823.93|3834.72|3824.72|3834.89|3824.89|3833.6|3823.6|34
1620958820000|2021-05-14 02:20:20|3834.74|3824.74|3835.67|3825.67|3835.96|3825.96|3834.02|3824.02|35
1620958830000|2021-05-14 02:20:30|3835.58|3825.58|3835.91|3825.91|3836.04|3826.04|3835.5|3825.5|37
1620958840000|2021-05-14 02:20:40|3836|3826|3821.11|3811.11|3837.76|3827.76|3821.11|3811.11|38
1620958850000|2021-05-14 02:20:50|3820.35|3810.35|3821.35|3811.35|3822.81|3812.81|3818.65|3808.65|38
1620958860000|2021-05-14 02:21:00|3820.78|3810.78|3818.74|3808.74|3820.78|3810.78|3817.55|3807.55|40
1620958870000|2021-05-14 02:21:10|3819.89|3809.89|3811.01|3801.01|3820.69|3810.69|3809.07|3799.07|40
1620958880000|2021-05-14 02:21:20|3810.33|3800.33|3796.55|3786.55|3814.79|3804.79|3796.55|3786.55|39
1620958890000|2021-05-14 02:21:30|3796.67|3786.67|3795.88|3785.88|3797.56|3787.56|3793.51|3783.51|39
1620958900000|2021-05-14 02:21:40|3794.64|3784.64|3804.06|3794.06|3805.51|3795.51|3794.64|3784.64|39
1620958910000|2021-05-14 02:21:50|3804.22|3794.22|3801.03|3791.03|3805.36|3795.36|3800.95|3790.95|40
1620958920000|2021-05-14 02:22:00|3802.53|3792.53|3808.16|3798.16|3808.63|3798.63|3802.53|3792.53|40
1620958930000|2021-05-14 02:22:10|3807.35|3797.35|3806.7|3796.7|3812.26|3802.26|3806.7|3796.7|38
1620958940000|2021-05-14 02:22:20|3806.9|3796.9|3810.14|3800.14|3812.05|3802.05|3806.8|3796.8|40
1620958950000|2021-05-14 02:22:30|3810.12|3800.12|3809.77|3799.77|3813.83|3803.83|3808.42|3798.42|39
1620958960000|2021-05-14 02:22:40|3810.27|3800.27|3810.86|3800.86|3812.79|3802.79|3809.65|3799.65|40
1620958970000|2021-05-14 02:22:50|3811.22|3801.22|3811.01|3801.01|3811.5|3801.5|3809.75|3799.75|40
1620958980000|2021-05-14 02:23:00|3811.08|3801.08|3812.22|3802.22|3814.56|3804.56|3811.08|3801.08|37
1620958990000|2021-05-14 02:23:10|3812.18|3802.18|3809.47|3799.47|3812.18|3802.18|3809.47|3799.47|34
1620959000000|2021-05-14 02:23:20|3809.29|3799.29|3808.83|3798.83|3810.9|3800.9|3808.83|3798.83|35
1620959010000|2021-05-14 02:23:30|3808.71|3798.71|3803.84|3793.84|3809.03|3799.03|3803.65|3793.65|38
1620959020000|2021-05-14 02:23:40|3803.67|3793.67|3802.56|3792.56|3804.31|3794.31|3801.86|3791.86|40
1620959030000|2021-05-14 02:23:50|3802.79|3792.79|3800.54|3790.54|3802.79|3792.79|3799.26|3789.26|39
1620959040000|2021-05-14 02:24:00|3800.91|3790.91|3804.42|3794.42|3805.48|3795.48|3800.91|3790.91|38
1620959050000|2021-05-14 02:24:10|3804.87|3794.87|3803.41|3793.41|3805.07|3795.07|3802.94|3792.94|39
1620959060000|2021-05-14 02:24:20|3802.84|3792.84|3798.88|3788.88|3803.55|3793.55|3798.14|3788.14|39
1620959070000|2021-05-14 02:24:30|3798.8|3788.8|3796.97|3786.97|3799.01|3789.01|3796.97|3786.97|39
1620959080000|2021-05-14 02:24:40|3796.98|3786.98|3794.27|3784.27|3796.99|3786.99|3793.44|3783.44|39
1620959090000|2021-05-14 02:24:50|3794.34|3784.34|3796.27|3786.27|3797.66|3787.66|3794.2|3784.2|38
1620959100000|2021-05-14 02:25:00|3796.2|3786.2|3797.84|3787.84|3798.62|3788.62|3795.61|3785.61|37
1620959110000|2021-05-14 02:25:10|3797.87|3787.87|3797.99|3787.99|3797.99|3787.99|3797.08|3787.08|33
1620959120000|2021-05-14 02:25:20|3798|3788|3800.14|3790.14|3803.27|3793.27|3798|3788|39
1620959130000|2021-05-14 02:25:30|3801.46|3791.46|3801.48|3791.48|3802.24|3792.24|3799.39|3789.39|36
1620959140000|2021-05-14 02:25:40|3801.85|3791.85|3799.19|3789.19|3801.85|3791.85|3798.81|3788.81|39
1620959150000|2021-05-14 02:25:50|3798.88|3788.88|3800.44|3790.44|3801.12|3791.12|3798.75|3788.75|37
1620959160000|2021-05-14 02:26:00|3800.33|3790.33|3804.56|3794.56|3806.02|3796.02|3800.33|3790.33|39
1620959170000|2021-05-14 02:26:10|3804.57|3794.57|3804.89|3794.89|3805.62|3795.62|3804.42|3794.42|37
1620959180000|2021-05-14 02:26:20|3804.9|3794.9|3807.75|3797.75|3808.06|3798.06|3804.61|3794.61|40
1620959190000|2021-05-14 02:26:30|3808.05|3798.05|3807.1|3797.1|3808.55|3798.55|3807.1|3797.1|37
1620959200000|2021-05-14 02:26:40|3807.12|3797.12|3806.95|3796.95|3807.74|3797.74|3806.67|3796.67|35
1620959210000|2021-05-14 02:26:50|3806.97|3796.97|3806.76|3796.76|3807.29|3797.29|3806.59|3796.59|35
1620959220000|2021-05-14 02:27:00|3806.73|3796.73|3806.54|3796.54|3806.73|3796.73|3805.97|3795.97|34
1620959230000|2021-05-14 02:27:10|3806.34|3796.34|3801.53|3791.53|3806.34|3796.34|3801.53|3791.53|37
1620959240000|2021-05-14 02:27:20|3801.39|3791.39|3799.9|3789.9|3801.39|3791.39|3799.59|3789.59|38
1620959250000|2021-05-14 02:27:30|3799.75|3789.75|3802.11|3792.11|3804.11|3794.11|3799.42|3789.42|36
1620959260000|2021-05-14 02:27:40|3802.43|3792.43|3805.03|3795.03|3805.19|3795.19|3801.47|3791.47|33
1620959270000|2021-05-14 02:27:50|3804.85|3794.85|3803.12|3793.12|3804.85|3794.85|3803.04|3793.04|37
1620959280000|2021-05-14 02:28:00|3803.14|3793.14|3802.18|3792.18|3804.62|3794.62|3802.18|3792.18|34
1620959290000|2021-05-14 02:28:10|3802.22|3792.22|3798.63|3788.63|3802.24|3792.24|3798.35|3788.35|35
1620959300000|2021-05-14 02:28:20|3798.54|3788.54|3795.95|3785.95|3798.54|3788.54|3794.53|3784.53|39
1620959310000|2021-05-14 02:28:30|3795.94|3785.94|3796.83|3786.83|3797.13|3787.13|3793.45|3783.45|40
1620959320000|2021-05-14 02:28:40|3796.62|3786.62|3799.18|3789.18|3799.18|3789.18|3796.6|3786.6|39
1620959330000|2021-05-14 02:28:50|3798.91|3788.91|3798.88|3788.88|3801.1|3791.1|3797.7|3787.7|37
1620959340000|2021-05-14 02:29:00|3798.94|3788.94|3803.8|3793.8|3804.25|3794.25|3798.94|3788.94|39
1620959350000|2021-05-14 02:29:10|3804|3794|3802.78|3792.78|3804.04|3794.04|3801.81|3791.81|35
1620959360000|2021-05-14 02:29:20|3802.9|3792.9|3803.26|3793.26|3804.45|3794.45|3802.76|3792.76|34
1620959370000|2021-05-14 02:29:30|3803.05|3793.05|3801.17|3791.17|3803.55|3793.55|3800.12|3790.12|38
1620959380000|2021-05-14 02:29:40|3801.25|3791.25|3804.05|3794.05|3804.32|3794.32|3801.25|3791.25|35
1620959390000|2021-05-14 02:29:50|3804.06|3794.06|3803.58|3793.58|3804.39|3794.39|3803.38|3793.38|26
1620959400000|2021-05-14 02:30:00|3803.64|3793.64|3811.51|3801.51|3811.73|3801.73|3803.5|3793.5|39
1620959410000|2021-05-14 02:30:10|3811.86|3801.86|3812.88|3802.88|3813.11|3803.11|3811.41|3801.41|34
1620959420000|2021-05-14 02:30:20|3812.79|3802.79|3812.86|3802.86|3813.99|3803.99|3812.79|3802.79|39
1620959430000|2021-05-14 02:30:30|3812.83|3802.83|3817.85|3807.85|3818.43|3808.43|3812.83|3802.83|38
1620959440000|2021-05-14 02:30:40|3817.32|3807.32|3821.02|3811.02|3821.54|3811.54|3817.32|3807.32|39
1620959450000|2021-05-14 02:30:50|3820.91|3810.91|3822.24|3812.24|3822.37|3812.37|3820.36|3810.36|39
1620959460000|2021-05-14 02:31:00|3822.1|3812.1|3822.19|3812.19|3822.7|3812.7|3821.14|3811.14|37
1620959470000|2021-05-14 02:31:10|3822.21|3812.21|3824.17|3814.17|3824.17|3814.17|3822.11|3812.11|34
1620959480000|2021-05-14 02:31:20|3824.25|3814.25|3823.07|3813.07|3824.58|3814.58|3822.46|3812.46|38
1620959490000|2021-05-14 02:31:30|3823.05|3813.05|3821.83|3811.83|3823.05|3813.05|3821.78|3811.78|36
1620959500000|2021-05-14 02:31:40|3821.84|3811.84|3823.75|3813.75|3824.32|3814.32|3821.84|3811.84|35
1620959510000|2021-05-14 02:31:50|3823.76|3813.76|3825.18|3815.18|3825.36|3815.36|3823.76|3813.76|34
1620959520000|2021-05-14 02:32:00|3825.17|3815.17|3823.32|3813.32|3825.57|3815.57|3823.2|3813.2|31
1620959530000|2021-05-14 02:32:10|3823.28|3813.28|3824.79|3814.79|3824.8|3814.8|3822.43|3812.43|38
1620959540000|2021-05-14 02:32:20|3824.56|3814.56|3825|3815|3825.3|3815.3|3824.42|3814.42|37
1620959550000|2021-05-14 02:32:30|3824.98|3814.98|3824.81|3814.81|3824.98|3814.98|3823.85|3813.85|38
1620959560000|2021-05-14 02:32:40|3824.78|3814.78|3825.25|3815.25|3825.25|3815.25|3824.6|3814.6|31
1620959570000|2021-05-14 02:32:50|3825.26|3815.26|3825.57|3815.57|3825.58|3815.58|3825.26|3815.26|19
1620959580000|2021-05-14 02:33:00|3825.58|3815.58|3829.06|3819.06|3829.06|3819.06|3825.52|3815.52|22
1620959590000|2021-05-14 02:33:10|3829.09|3819.09|3829.53|3819.53|3830.93|3820.93|3828.89|3818.89|34
1620959600000|2021-05-14 02:33:20|3829.92|3819.92|3827.9|3817.9|3829.92|3819.92|3826.08|3816.08|37
1620959610000|2021-05-14 02:33:30|3827.74|3817.74|3829.36|3819.36|3829.37|3819.37|3827.28|3817.28|37
1620959620000|2021-05-14 02:33:40|3829.33|3819.33|3826.28|3816.28|3829.33|3819.33|3825.72|3815.72|33
1620959630000|2021-05-14 02:33:50|3826.67|3816.67|3828.64|3818.64|3829.08|3819.08|3826.67|3816.67|38
1620959640000|2021-05-14 02:34:00|3828.66|3818.66|3827.79|3817.79|3828.78|3818.78|3827.79|3817.79|39
1620959650000|2021-05-14 02:34:10|3827.76|3817.76|3823.48|3813.48|3827.99|3817.99|3823.11|3813.11|36
1620959660000|2021-05-14 02:34:20|3823.42|3813.42|3820.11|3810.11|3823.42|3813.42|3818.35|3808.35|39
1620959670000|2021-05-14 02:34:30|3820.19|3810.19|3821.47|3811.47|3821.9|3811.9|3819.16|3809.16|36
1620959680000|2021-05-14 02:34:40|3821.31|3811.31|3817.2|3807.2|3821.63|3811.63|3817.2|3807.2|36
1620959690000|2021-05-14 02:34:50|3816.92|3806.92|3813.2|3803.2|3816.92|3806.92|3813.15|3803.15|31
1620959700000|2021-05-14 02:35:00|3813.21|3803.21|3818.06|3808.06|3819.36|3809.36|3813.21|3803.21|40
1620959710000|2021-05-14 02:35:10|3818.08|3808.08|3820.46|3810.46|3820.51|3810.51|3818.08|3808.08|40
1620959720000|2021-05-14 02:35:20|3820.51|3810.51|3824.35|3814.35|3825.6|3815.6|3820.51|3810.51|39
1620959730000|2021-05-14 02:35:30|3824.39|3814.39|3822.87|3812.87|3824.39|3814.39|3822.09|3812.09|39
1620959740000|2021-05-14 02:35:40|3822.84|3812.84|3823.25|3813.25|3824.14|3814.14|3822.65|3812.65|36
1620959750000|2021-05-14 02:35:50|3823.24|3813.24|3827.32|3817.32|3827.51|3817.51|3823.09|3813.09|39
1620959760000|2021-05-14 02:36:00|3827.57|3817.57|3832.79|3822.79|3833|3823|3827|3817|40
1620959770000|2021-05-14 02:36:10|3832.9|3822.9|3833.32|3823.32|3835.17|3825.17|3832.24|3822.24|37
1620959780000|2021-05-14 02:36:20|3833.3|3823.3|3830.91|3820.91|3834.13|3824.13|3830.91|3820.91|36
1620959790000|2021-05-14 02:36:30|3830.67|3820.67|3826.93|3816.93|3830.67|3820.67|3826.17|3816.17|39
1620959800000|2021-05-14 02:36:40|3826.15|3816.15|3825.16|3815.16|3826.15|3816.15|3824.21|3814.21|37
1620959810000|2021-05-14 02:36:50|3825.12|3815.12|3826.5|3816.5|3827.64|3817.64|3824.51|3814.51|37
1620959820000|2021-05-14 02:37:00|3826.34|3816.34|3830.74|3820.74|3830.89|3820.89|3826.23|3816.23|39
1620959830000|2021-05-14 02:37:10|3830.89|3820.89|3829.34|3819.34|3831|3821|3829.23|3819.23|37
1620959840000|2021-05-14 02:37:20|3829.33|3819.33|3827.28|3817.28|3829.34|3819.34|3827.18|3817.18|30
1620959850000|2021-05-14 02:37:30|3827.3|3817.3|3827.16|3817.16|3827.89|3817.89|3826.61|3816.61|35
1620959860000|2021-05-14 02:37:40|3827.05|3817.05|3827.31|3817.31|3827.31|3817.31|3826.84|3816.84|33
1620959870000|2021-05-14 02:37:50|3827.3|3817.3|3826.32|3816.32|3827.39|3817.39|3826.32|3816.32|27
1620959880000|2021-05-14 02:38:00|3826.14|3816.14|3825.57|3815.57|3826.14|3816.14|3825.26|3815.26|29
1620959890000|2021-05-14 02:38:10|3825.6|3815.6|3826.74|3816.74|3827.83|3817.83|3825.6|3815.6|37
1620959900000|2021-05-14 02:38:20|3826.72|3816.72|3833.79|3823.79|3833.79|3823.79|3826.56|3816.56|34
1620959910000|2021-05-14 02:38:30|3834|3824|3841.4|3831.4|3843.08|3833.08|3834|3824|39
1620959920000|2021-05-14 02:38:40|3841.32|3831.32|3839.72|3829.72|3842.28|3832.28|3839.48|3829.48|40
1620959930000|2021-05-14 02:38:50|3839.54|3829.54|3835.73|3825.73|3839.54|3829.54|3834.67|3824.67|34
1620959940000|2021-05-14 02:39:00|3835.82|3825.82|3835.53|3825.53|3836.92|3826.92|3834.04|3824.04|36
1620959950000|2021-05-14 02:39:10|3835.54|3825.54|3833.17|3823.17|3835.54|3825.54|3833.17|3823.17|37
1620959960000|2021-05-14 02:39:20|3833.14|3823.14|3833.43|3823.43|3834.24|3824.24|3832.33|3822.33|37
1620959970000|2021-05-14 02:39:30|3833.58|3823.58|3832.75|3822.75|3834.84|3824.84|3831.73|3821.73|38
1620959980000|2021-05-14 02:39:40|3832.63|3822.63|3830.9|3820.9|3832.83|3822.83|3829.71|3819.71|36
1620959990000|2021-05-14 02:39:50|3830.97|3820.97|3832.32|3822.32|3832.32|3822.32|3829.3|3819.3|38
1620960000000|2021-05-14 02:40:00|3832.28|3822.28|3831.77|3821.77|3833|3823|3830.99|3820.99|38
1620960010000|2021-05-14 02:40:10|3831.71|3821.71|3834.27|3824.27|3834.57|3824.57|3831.71|3821.71|33
1620960020000|2021-05-14 02:40:20|3834.43|3824.43|3836.52|3826.52|3838.3|3828.3|3834.37|3824.37|37
1620960030000|2021-05-14 02:40:30|3836.22|3826.22|3834.82|3824.82|3836.22|3826.22|3832.59|3822.59|36
1620960040000|2021-05-14 02:40:40|3834.31|3824.31|3830.97|3820.97|3834.31|3824.31|3830.97|3820.97|39
1620960050000|2021-05-14 02:40:50|3830.81|3820.81|3829.63|3819.63|3831.25|3821.25|3829.63|3819.63|34
1620960060000|2021-05-14 02:41:00|3829.61|3819.61|3831.41|3821.41|3831.54|3821.54|3829.54|3819.54|35
1620960070000|2021-05-14 02:41:10|3831.38|3821.38|3831.25|3821.25|3831.47|3821.47|3831.24|3821.24|27
1620960080000|2021-05-14 02:41:20|3831.23|3821.23|3831.11|3821.11|3831.47|3821.47|3831.1|3821.1|21
1620960090000|2021-05-14 02:41:30|3830.87|3820.87|3829.52|3819.52|3830.87|3820.87|3829.5|3819.5|21
1620960100000|2021-05-14 02:41:40|3829.53|3819.53|3828.97|3818.97|3830.2|3820.2|3828.97|3818.97|27
1620960110000|2021-05-14 02:41:50|3828.95|3818.95|3830.57|3820.57|3830.57|3820.57|3828.77|3818.77|33
1620960120000|2021-05-14 02:42:00|3830.4|3820.4|3831.26|3821.26|3831.26|3821.26|3828.89|3818.89|37
1620960130000|2021-05-14 02:42:10|3831.86|3821.86|3833.55|3823.55|3834.2|3824.2|3831.86|3821.86|38
1620960140000|2021-05-14 02:42:20|3833.57|3823.57|3833.34|3823.34|3834.68|3824.68|3832.39|3822.39|34
1620960150000|2021-05-14 02:42:30|3832.98|3822.98|3832.38|3822.38|3833.17|3823.17|3832.38|3822.38|31
1620960160000|2021-05-14 02:42:40|3832.4|3822.4|3829.69|3819.69|3832.4|3822.4|3829.67|3819.67|27
1620960170000|2021-05-14 02:42:50|3829.65|3819.65|3831.35|3821.35|3831.35|3821.35|3829.63|3819.63|25
1620960180000|2021-05-14 02:43:00|3831.34|3821.34|3831.46|3821.46|3831.72|3821.72|3830.42|3820.42|38
1620960190000|2021-05-14 02:43:10|3831.64|3821.64|3828.18|3818.18|3831.75|3821.75|3828.18|3818.18|28
1620960200000|2021-05-14 02:43:20|3828.13|3818.13|3824.87|3814.87|3828.13|3818.13|3823.5|3813.5|37
1620960210000|2021-05-14 02:43:30|3824.93|3814.93|3823.89|3813.89|3825.06|3815.06|3823.45|3813.45|38
1620960220000|2021-05-14 02:43:40|3823.66|3813.66|3821.63|3811.63|3824.25|3814.25|3821.63|3811.63|32
1620960230000|2021-05-14 02:43:50|3821.62|3811.62|3820.37|3810.37|3821.62|3811.62|3820.19|3810.19|33
1620960240000|2021-05-14 02:44:00|3820.35|3810.35|3821.84|3811.84|3821.94|3811.94|3820.31|3810.31|37
1620960250000|2021-05-14 02:44:10|3821.7|3811.7|3823.26|3813.26|3824.72|3814.72|3821.03|3811.03|38
1620960260000|2021-05-14 02:44:20|3823.23|3813.23|3826.92|3816.92|3826.92|3816.92|3823.23|3813.23|38
1620960270000|2021-05-14 02:44:30|3826.85|3816.85|3824.7|3814.7|3826.93|3816.93|3824.7|3814.7|35
1620960280000|2021-05-14 02:44:40|3824.69|3814.69|3826.16|3816.16|3826.16|3816.16|3824.57|3814.57|28
1620960290000|2021-05-14 02:44:50|3826.2|3816.2|3824.79|3814.79|3826.23|3816.23|3824.52|3814.52|35
1620960300000|2021-05-14 02:45:00|3824.8|3814.8|3827.6|3817.6|3827.66|3817.66|3824.72|3814.72|36
1620960310000|2021-05-14 02:45:10|3827.56|3817.56|3829.25|3819.25|3829.94|3819.94|3827.51|3817.51|39
1620960320000|2021-05-14 02:45:20|3829.39|3819.39|3831.55|3821.55|3831.71|3821.71|3829.37|3819.37|36
1620960330000|2021-05-14 02:45:30|3831.26|3821.26|3829.75|3819.75|3831.63|3821.63|3829.58|3819.58|32
1620960340000|2021-05-14 02:45:40|3829.76|3819.76|3827.92|3817.92|3829.8|3819.8|3827.43|3817.43|29
1620960350000|2021-05-14 02:45:50|3827.91|3817.91|3828.31|3818.31|3828.57|3818.57|3827.77|3817.77|24
1620960360000|2021-05-14 02:46:00|3828.29|3818.29|3829.84|3819.84|3829.91|3819.91|3828.19|3818.19|30
1620960370000|2021-05-14 02:46:10|3829.92|3819.92|3832.63|3822.63|3832.75|3822.75|3829.92|3819.92|36
1620960380000|2021-05-14 02:46:20|3832.61|3822.61|3831.26|3821.26|3832.82|3822.82|3831.26|3821.26|31
1620960390000|2021-05-14 02:46:30|3831.22|3821.22|3831.3|3821.3|3831.6|3821.6|3830.79|3820.79|31
1620960400000|2021-05-14 02:46:40|3831.26|3821.26|3824.89|3814.89|3831.29|3821.29|3824.83|3814.83|36
1620960410000|2021-05-14 02:46:50|3824.79|3814.79|3822.14|3812.14|3825.28|3815.28|3822.14|3812.14|37
1620960420000|2021-05-14 02:47:00|3821.99|3811.99|3823.35|3813.35|3823.4|3813.4|3821.99|3811.99|38
1620960430000|2021-05-14 02:47:10|3823.4|3813.4|3826.01|3816.01|3827.13|3817.13|3823.36|3813.36|36
1620960440000|2021-05-14 02:47:20|3825.92|3815.92|3824.34|3814.34|3825.92|3815.92|3824.25|3814.25|34
1620960450000|2021-05-14 02:47:30|3823.74|3813.74|3822.44|3812.44|3823.74|3813.74|3822.44|3812.44|35
1620960460000|2021-05-14 02:47:40|3822.45|3812.45|3820.79|3810.79|3822.55|3812.55|3820.24|3810.24|38
1620960470000|2021-05-14 02:47:50|3820.74|3810.74|3819.81|3809.81|3821.26|3811.26|3819.81|3809.81|39
1620960480000|2021-05-14 02:48:00|3819.89|3809.89|3820.08|3810.08|3820.08|3810.08|3819.57|3809.57|32
1620960490000|2021-05-14 02:48:10|3820.31|3810.31|3822.02|3812.02|3822.21|3812.21|3820.31|3810.31|32
1620960500000|2021-05-14 02:48:20|3822.17|3812.17|3825.74|3815.74|3826.07|3816.07|3822.17|3812.17|37
1620960510000|2021-05-14 02:48:30|3825.87|3815.87|3825.25|3815.25|3826.03|3816.03|3823.77|3813.77|35
1620960520000|2021-05-14 02:48:40|3825.31|3815.31|3830.33|3820.33|3830.49|3820.49|3825.31|3815.31|32
1620960530000|2021-05-14 02:48:50|3830.24|3820.24|3830.57|3820.57|3831.11|3821.11|3829.66|3819.66|35
1620960540000|2021-05-14 02:49:00|3830.63|3820.63|3832.35|3822.35|3832.54|3822.54|3829.55|3819.55|35
1620960550000|2021-05-14 02:49:10|3832.41|3822.41|3839.37|3829.37|3839.37|3829.37|3832.41|3822.41|38
1620960560000|2021-05-14 02:49:20|3839.55|3829.55|3839.81|3829.81|3840.6|3830.6|3839.42|3829.42|31
1620960570000|2021-05-14 02:49:30|3839.8|3829.8|3838.01|3828.01|3840.27|3830.27|3837.93|3827.93|38
1620960580000|2021-05-14 02:49:40|3838.28|3828.28|3834.48|3824.48|3838.29|3828.29|3834.48|3824.48|39
1620960590000|2021-05-14 02:49:50|3834.32|3824.32|3834.39|3824.39|3835.04|3825.04|3833.61|3823.61|38
1620960600000|2021-05-14 02:50:00|3834.38|3824.38|3835.37|3825.37|3836.57|3826.57|3834.23|3824.23|33
1620960610000|2021-05-14 02:50:10|3835.53|3825.53|3837.56|3827.56|3837.56|3827.56|3835.38|3825.38|35
1620960620000|2021-05-14 02:50:20|3837.18|3827.18|3837.59|3827.59|3837.72|3827.72|3835.79|3825.79|34
1620960630000|2021-05-14 02:50:30|3837.61|3827.61|3838.27|3828.27|3838.27|3828.27|3837.48|3827.48|28
1620960640000|2021-05-14 02:50:40|3837.99|3827.99|3838.19|3828.19|3838.41|3828.41|3837.89|3827.89|24
1620960650000|2021-05-14 02:50:50|3838.2|3828.2|3838.78|3828.78|3839.47|3829.47|3838.2|3828.2|33
1620960660000|2021-05-14 02:51:00|3838.68|3828.68|3838.57|3828.57|3838.68|3828.68|3838.09|3828.09|29
1620960670000|2021-05-14 02:51:10|3838.48|3828.48|3839.67|3829.67|3839.8|3829.8|3838.29|3828.29|30
1620960680000|2021-05-14 02:51:20|3839.76|3829.76|3839.08|3829.08|3839.76|3829.76|3838.9|3828.9|31
1620960690000|2021-05-14 02:51:30|3839.06|3829.06|3839.52|3829.52|3840.02|3830.02|3839|3829|27
1620960700000|2021-05-14 02:51:40|3839.5|3829.5|3836.17|3826.17|3839.51|3829.51|3835.96|3825.96|34
1620960710000|2021-05-14 02:51:50|3836.1|3826.1|3834.43|3824.43|3836.47|3826.47|3834.23|3824.23|33
1620960720000|2021-05-14 02:52:00|3834.42|3824.42|3834.33|3824.33|3834.44|3824.44|3833.92|3823.92|29
1620960730000|2021-05-14 02:52:10|3834.42|3824.42|3833.89|3823.89|3834.42|3824.42|3833.89|3823.89|21
1620960740000|2021-05-14 02:52:20|3833.8|3823.8|3833.01|3823.01|3833.8|3823.8|3833.01|3823.01|31
1620960750000|2021-05-14 02:52:30|3833.02|3823.02|3830.88|3820.88|3833.02|3823.02|3830.88|3820.88|20
1620960760000|2021-05-14 02:52:40|3830.51|3820.51|3828.71|3818.71|3830.51|3820.51|3828.57|3818.57|31
1620960770000|2021-05-14 02:52:50|3828.72|3818.72|3829.05|3819.05|3829.64|3819.64|3825.79|3815.79|38
1620960780000|2021-05-14 02:53:00|3828.88|3818.88|3824.11|3814.11|3828.89|3818.89|3823.79|3813.79|38
1620960790000|2021-05-14 02:53:10|3824.07|3814.07|3823.7|3813.7|3824.38|3814.38|3823.66|3813.66|30
1620960800000|2021-05-14 02:53:20|3823.71|3813.71|3820.03|3810.03|3823.71|3813.71|3820.03|3810.03|26
1620960810000|2021-05-14 02:53:30|3820.01|3810.01|3817.78|3807.78|3820.01|3810.01|3816.86|3806.86|37
1620960820000|2021-05-14 02:53:40|3817.76|3807.76|3817.98|3807.98|3817.98|3807.98|3816.36|3806.36|37
1620960830000|2021-05-14 02:53:50|3817.92|3807.92|3818.79|3808.79|3819.14|3809.14|3816.88|3806.88|36
1620960840000|2021-05-14 02:54:00|3818.87|3808.87|3815.78|3805.78|3818.87|3808.87|3815.14|3805.14|35
1620960850000|2021-05-14 02:54:10|3815.75|3805.75|3815.8|3805.8|3816.56|3806.56|3815.35|3805.35|35
1620960860000|2021-05-14 02:54:20|3815.73|3805.73|3813.95|3803.95|3815.94|3805.94|3813.95|3803.95|33
1620960870000|2021-05-14 02:54:30|3813.87|3803.87|3813.64|3803.64|3814.09|3804.09|3813.58|3803.58|34
1620960880000|2021-05-14 02:54:40|3813.61|3803.61|3814.31|3804.31|3814.31|3804.31|3813.61|3803.61|24
1620960890000|2021-05-14 02:54:50|3814.37|3804.37|3818.81|3808.81|3820.17|3810.17|3814.26|3804.26|38
1620960900000|2021-05-14 02:55:00|3818.91|3808.91|3822.42|3812.42|3822.5|3812.5|3818.38|3808.38|40
1620960910000|2021-05-14 02:55:10|3822.86|3812.86|3823.4|3813.4|3825.42|3815.42|3822.86|3812.86|39
1620960920000|2021-05-14 02:55:20|3822.74|3812.74|3825.86|3815.86|3825.88|3815.88|3821.27|3811.27|40
1620960930000|2021-05-14 02:55:30|3825.56|3815.56|3823.77|3813.77|3825.61|3815.61|3823.09|3813.09|38
1620960940000|2021-05-14 02:55:40|3823.82|3813.82|3821.11|3811.11|3823.82|3813.82|3820.68|3810.68|34
1620960950000|2021-05-14 02:55:50|3821.14|3811.14|3819.86|3809.86|3821.16|3811.16|3819.58|3809.58|36
1620960960000|2021-05-14 02:56:00|3819.79|3809.79|3818.75|3808.75|3820.15|3810.15|3818.74|3808.74|36
1620960970000|2021-05-14 02:56:10|3818.76|3808.76|3818.84|3808.84|3819.43|3809.43|3818.62|3808.62|31
1620960980000|2021-05-14 02:56:20|3818.86|3808.86|3819.32|3809.32|3819.96|3809.96|3818.86|3808.86|36
1620960990000|2021-05-14 02:56:30|3819.28|3809.28|3818.35|3808.35|3819.73|3809.73|3818.1|3808.1|32
1620961000000|2021-05-14 02:56:40|3818.37|3808.37|3815.68|3805.68|3818.53|3808.53|3815.63|3805.63|34
1620961010000|2021-05-14 02:56:50|3815.79|3805.79|3815.98|3805.98|3816.16|3806.16|3815.72|3805.72|37
1620961020000|2021-05-14 02:57:00|3815.99|3805.99|3812.7|3802.7|3816.14|3806.14|3812.7|3802.7|36
1620961030000|2021-05-14 02:57:10|3812.66|3802.66|3812.08|3802.08|3812.82|3802.82|3810.98|3800.98|37
1620961040000|2021-05-14 02:57:20|3812.07|3802.07|3811.2|3801.2|3812.43|3802.43|3811.2|3801.2|33
1620961050000|2021-05-14 02:57:30|3811.14|3801.14|3811.1|3801.1|3812.18|3802.18|3810.99|3800.99|38
1620961060000|2021-05-14 02:57:40|3810.99|3800.99|3807.09|3797.09|3811.13|3801.13|3807.09|3797.09|31
1620961070000|2021-05-14 02:57:50|3807.23|3797.23|3803.63|3793.63|3807.92|3797.92|3803.59|3793.59|39
1620961080000|2021-05-14 02:58:00|3803.62|3793.62|3804.19|3794.19|3804.48|3794.48|3802.94|3792.94|35
1620961090000|2021-05-14 02:58:10|3804.38|3794.38|3804.66|3794.66|3805.92|3795.92|3803.26|3793.26|35
1620961100000|2021-05-14 02:58:20|3804.31|3794.31|3805.15|3795.15|3806.96|3796.96|3804.31|3794.31|32
1620961110000|2021-05-14 02:58:30|3804.58|3794.58|3803.76|3793.76|3804.58|3794.58|3803.16|3793.16|34
1620961120000|2021-05-14 02:58:40|3803.78|3793.78|3802.28|3792.28|3804.1|3794.1|3801.88|3791.88|31
1620961130000|2021-05-14 02:58:50|3801.8|3791.8|3802.1|3792.1|3802.79|3792.79|3801.01|3791.01|34
1620961140000|2021-05-14 02:59:00|3802.22|3792.22|3803.1|3793.1|3803.15|3793.15|3800.28|3790.28|40
1620961150000|2021-05-14 02:59:10|3802.77|3792.77|3801.29|3791.29|3804.25|3794.25|3801.2|3791.2|38
1620961160000|2021-05-14 02:59:20|3801.27|3791.27|3800.25|3790.25|3801.27|3791.27|3797.85|3787.85|38
1620961170000|2021-05-14 02:59:30|3800.41|3790.41|3798.59|3788.59|3800.99|3790.99|3798.44|3788.44|38
1620961180000|2021-05-14 02:59:40|3798.62|3788.62|3798.66|3788.66|3799.3|3789.3|3798.39|3788.39|32
1620961190000|2021-05-14 02:59:50|3798.79|3788.79|3798.03|3788.03|3798.84|3788.84|3796.13|3786.13|38
1620961200000|2021-05-14 03:00:00|3798.1|3788.1|3800.41|3790.41|3800.46|3790.46|3797.16|3787.16|37
1620961210000|2021-05-14 03:00:10|3801.18|3791.18|3804.65|3794.65|3805.82|3795.82|3801.18|3791.18|34
1620961220000|2021-05-14 03:00:20|3804.75|3794.75|3806.21|3796.21|3808.29|3798.29|3804.18|3794.18|38
1620961230000|2021-05-14 03:00:30|3806.17|3796.17|3809.37|3799.37|3809.74|3799.74|3805.71|3795.71|34
1620961240000|2021-05-14 03:00:40|3809.4|3799.4|3810.23|3800.23|3810.46|3800.46|3806.66|3796.66|36
1620961250000|2021-05-14 03:00:50|3810.43|3800.43|3809.54|3799.54|3810.79|3800.79|3809.51|3799.51|34
1620961260000|2021-05-14 03:01:00|3809.72|3799.72|3813.61|3803.61|3813.61|3803.61|3809.6|3799.6|32
1620961270000|2021-05-14 03:01:10|3813.57|3803.57|3817.58|3807.58|3817.58|3807.58|3813.29|3803.29|36
1620961280000|2021-05-14 03:01:20|3817.67|3807.67|3818.77|3808.77|3819.11|3809.11|3816.89|3806.89|38
1620961290000|2021-05-14 03:01:30|3818.58|3808.58|3816.99|3806.99|3819.15|3809.15|3816.4|3806.4|35
1620961300000|2021-05-14 03:01:40|3817.03|3807.03|3813.94|3803.94|3817.26|3807.26|3813.34|3803.34|39
1620961310000|2021-05-14 03:01:50|3813.97|3803.97|3816.19|3806.19|3816.19|3806.19|3813.22|3803.22|38
1620961320000|2021-05-14 03:02:00|3816.51|3806.51|3819.37|3809.37|3820.66|3810.66|3816.51|3806.51|36
1620961330000|2021-05-14 03:02:10|3819.58|3809.58|3819.18|3809.18|3822.9|3812.9|3819.16|3809.16|39
1620961340000|2021-05-14 03:02:20|3819.23|3809.23|3820.25|3810.25|3820.65|3810.65|3819.23|3809.23|36
1620961350000|2021-05-14 03:02:30|3820.18|3810.18|3823.54|3813.54|3823.84|3813.84|3820.18|3810.18|37
1620961360000|2021-05-14 03:02:40|3823.32|3813.32|3822.55|3812.55|3823.78|3813.78|3821.85|3811.85|38
1620961370000|2021-05-14 03:02:50|3822.31|3812.31|3821.71|3811.71|3823.04|3813.04|3821|3811|36
1620961380000|2021-05-14 03:03:00|3821.78|3811.78|3822.34|3812.34|3822.72|3812.72|3821.57|3811.57|28
1620961390000|2021-05-14 03:03:10|3822.51|3812.51|3821.93|3811.93|3822.51|3812.51|3821.72|3811.72|32
1620961400000|2021-05-14 03:03:20|3822.11|3812.11|3823.81|3813.81|3823.81|3813.81|3822.06|3812.06|30
1620961410000|2021-05-14 03:03:30|3823.72|3813.72|3823.66|3813.66|3823.76|3813.76|3823.54|3813.54|22
1620961420000|2021-05-14 03:03:40|3823.64|3813.64|3823.6|3813.6|3823.72|3813.72|3823.52|3813.52|20
1620961430000|2021-05-14 03:03:50|3823.57|3813.57|3822.96|3812.96|3823.67|3813.67|3822.96|3812.96|24
1620961440000|2021-05-14 03:04:00|3823.01|3813.01|3822.96|3812.96|3823.42|3813.42|3822.94|3812.94|33
1620961450000|2021-05-14 03:04:10|3822.94|3812.94|3821.82|3811.82|3822.94|3812.94|3821.74|3811.74|35
1620961460000|2021-05-14 03:04:20|3821.85|3811.85|3816.15|3806.15|3822.15|3812.15|3816.15|3806.15|31
1620961470000|2021-05-14 03:04:30|3816.42|3806.42|3815|3805|3817.5|3807.5|3815|3805|37
1620961480000|2021-05-14 03:04:40|3814.42|3804.42|3812.41|3802.41|3814.42|3804.42|3811|3801|38
1620961490000|2021-05-14 03:04:50|3812.25|3802.25|3809.04|3799.04|3812.25|3802.25|3806.73|3796.73|35
1620961500000|2021-05-14 03:05:00|3809.05|3799.05|3809.76|3799.76|3809.76|3799.76|3808.54|3798.54|35
1620961510000|2021-05-14 03:05:10|3809.74|3799.74|3813.24|3803.24|3813.44|3803.44|3809.52|3799.52|33
1620961520000|2021-05-14 03:05:20|3813.16|3803.16|3810.99|3800.99|3813.42|3803.42|3810.99|3800.99|36
1620961530000|2021-05-14 03:05:30|3810.82|3800.82|3808.46|3798.46|3810.82|3800.82|3806.36|3796.36|40
1620961540000|2021-05-14 03:05:40|3808.79|3798.79|3809.21|3799.21|3809.36|3799.36|3806.58|3796.58|40
1620961550000|2021-05-14 03:05:50|3809.22|3799.22|3810.12|3800.12|3810.72|3800.72|3808.78|3798.78|33
1620961560000|2021-05-14 03:06:00|3809.79|3799.79|3814.77|3804.77|3814.77|3804.77|3808.84|3798.84|40
1620961570000|2021-05-14 03:06:10|3814.8|3804.8|3816.19|3806.19|3816.62|3806.62|3814.3|3804.3|39
1620961580000|2021-05-14 03:06:20|3816.2|3806.2|3819.08|3809.08|3820.04|3810.04|3814.81|3804.81|37
1620961590000|2021-05-14 03:06:30|3819.24|3809.24|3820.52|3810.52|3821.72|3811.72|3818.99|3808.99|38
1620961600000|2021-05-14 03:06:40|3820.37|3810.37|3821.09|3811.09|3823.14|3813.14|3820.21|3810.21|35
1620961610000|2021-05-14 03:06:50|3821.07|3811.07|3817.2|3807.2|3821.07|3811.07|3817.2|3807.2|39
1620961620000|2021-05-14 03:07:00|3817.63|3807.63|3819.78|3809.78|3820.1|3810.1|3817.63|3807.63|35
1620961630000|2021-05-14 03:07:10|3819.99|3809.99|3817.75|3807.75|3819.99|3809.99|3817.75|3807.75|34
1620961640000|2021-05-14 03:07:20|3817.79|3807.79|3818.58|3808.58|3818.58|3808.58|3817.75|3807.75|32
1620961650000|2021-05-14 03:07:30|3818.72|3808.72|3815.44|3805.44|3818.72|3808.72|3815.44|3805.44|32
1620961660000|2021-05-14 03:07:40|3814.94|3804.94|3812.01|3802.01|3814.94|3804.94|3811.52|3801.52|39
1620961670000|2021-05-14 03:07:50|3812|3802|3811.61|3801.61|3812.56|3802.56|3810.94|3800.94|32
1620961680000|2021-05-14 03:08:00|3811.62|3801.62|3812.44|3802.44|3812.54|3802.54|3811.62|3801.62|33
1620961690000|2021-05-14 03:08:10|3812.43|3802.43|3815.92|3805.92|3815.94|3805.94|3812.38|3802.38|31
1620961700000|2021-05-14 03:08:20|3815.45|3805.45|3811.61|3801.61|3816.45|3806.45|3811.61|3801.61|37
1620961710000|2021-05-14 03:08:30|3811.74|3801.74|3810.58|3800.58|3812.52|3802.52|3810.58|3800.58|36
1620961720000|2021-05-14 03:08:40|3810.47|3800.47|3809.47|3799.47|3810.47|3800.47|3809.16|3799.16|37
1620961730000|2021-05-14 03:08:50|3809.35|3799.35|3807.8|3797.8|3809.69|3799.69|3807.8|3797.8|32
1620961740000|2021-05-14 03:09:00|3808.03|3798.03|3811.91|3801.91|3811.91|3801.91|3807.77|3797.77|39
1620961750000|2021-05-14 03:09:10|3811.74|3801.74|3808.29|3798.29|3812.05|3802.05|3808.23|3798.23|38
1620961760000|2021-05-14 03:09:20|3808.01|3798.01|3805.96|3795.96|3808.1|3798.1|3805.78|3795.78|33
1620961770000|2021-05-14 03:09:30|3806.1|3796.1|3805.83|3795.83|3807.75|3797.75|3805.83|3795.83|35
1620961780000|2021-05-14 03:09:40|3805.69|3795.69|3805.06|3795.06|3805.69|3795.69|3803.23|3793.23|36
1620961790000|2021-05-14 03:09:50|3804.85|3794.85|3805.2|3795.2|3806.82|3796.82|3804.83|3794.83|34
1620961800000|2021-05-14 03:10:00|3805.31|3795.31|3805.36|3795.36|3806.1|3796.1|3805|3795|39
1620961810000|2021-05-14 03:10:10|3805.41|3795.41|3803.17|3793.17|3805.41|3795.41|3803.1|3793.1|39
1620961820000|2021-05-14 03:10:20|3803.06|3793.06|3802.81|3792.81|3803.06|3793.06|3802.13|3792.13|36
1620961830000|2021-05-14 03:10:30|3802.58|3792.58|3798.36|3788.36|3802.73|3792.73|3798.36|3788.36|37
1620961840000|2021-05-14 03:10:40|3798.31|3788.31|3800.49|3790.49|3802.17|3792.17|3798.14|3788.14|40
1620961850000|2021-05-14 03:10:50|3800.37|3790.37|3799.05|3789.05|3800.38|3790.38|3798.82|3788.82|39
1620961860000|2021-05-14 03:11:00|3799.22|3789.22|3803.03|3793.03|3803.19|3793.19|3799.22|3789.22|38
1620961870000|2021-05-14 03:11:10|3803.08|3793.08|3803.93|3793.93|3804.59|3794.59|3802.69|3792.69|39
1620961880000|2021-05-14 03:11:20|3804.15|3794.15|3807.42|3797.42|3807.49|3797.49|3803.5|3793.5|37
1620961890000|2021-05-14 03:11:30|3807.43|3797.43|3811.19|3801.19|3811.75|3801.75|3807.4|3797.4|35
1620961900000|2021-05-14 03:11:40|3811.41|3801.41|3809.7|3799.7|3811.54|3801.54|3809.46|3799.46|33
1620961910000|2021-05-14 03:11:50|3809.42|3799.42|3811.31|3801.31|3812.85|3802.85|3809.42|3799.42|38
1620961920000|2021-05-14 03:12:00|3811.56|3801.56|3814.66|3804.66|3814.66|3804.66|3811.56|3801.56|38
1620961930000|2021-05-14 03:12:10|3814.56|3804.56|3817.4|3807.4|3817.69|3807.69|3813.93|3803.93|40
1620961940000|2021-05-14 03:12:20|3817.43|3807.43|3817.78|3807.78|3818.04|3808.04|3817.05|3807.05|31
1620961950000|2021-05-14 03:12:30|3817.79|3807.79|3817.88|3807.88|3819.48|3809.48|3817.78|3807.78|32
1620961960000|2021-05-14 03:12:40|3817.89|3807.89|3818.14|3808.14|3819.18|3809.18|3817.89|3807.89|34
1620961970000|2021-05-14 03:12:50|3818.19|3808.19|3813.73|3803.73|3818.43|3808.43|3813.73|3803.73|35
1620961980000|2021-05-14 03:13:00|3813.4|3803.4|3810.32|3800.32|3813.4|3803.4|3808.61|3798.61|37
1620961990000|2021-05-14 03:13:10|3810.17|3800.17|3811.24|3801.24|3811.24|3801.24|3808.32|3798.32|37
1620962000000|2021-05-14 03:13:20|3811.86|3801.86|3810.53|3800.53|3812.04|3802.04|3810.35|3800.35|33
1620962010000|2021-05-14 03:13:30|3810.52|3800.52|3810.03|3800.03|3810.53|3800.53|3808.92|3798.92|33
1620962020000|2021-05-14 03:13:40|3810.04|3800.04|3812.93|3802.93|3812.97|3802.97|3809.83|3799.83|32
1620962030000|2021-05-14 03:13:50|3812.89|3802.89|3814.91|3804.91|3815.25|3805.25|3812.89|3802.89|38
1620962040000|2021-05-14 03:14:00|3814.97|3804.97|3812.95|3802.95|3814.97|3804.97|3812.16|3802.16|38
1620962050000|2021-05-14 03:14:10|3812.96|3802.96|3823.25|3813.25|3824.23|3814.23|3812.76|3802.76|40
1620962060000|2021-05-14 03:14:20|3823.02|3813.02|3824.53|3814.53|3825.87|3815.87|3822.93|3812.93|38
1620962070000|2021-05-14 03:14:30|3824.54|3814.54|3823.51|3813.51|3824.78|3814.78|3822.87|3812.87|36
1620962080000|2021-05-14 03:14:40|3823.46|3813.46|3823.66|3813.66|3824.42|3814.42|3823.08|3813.08|39
1620962090000|2021-05-14 03:14:50|3823.67|3813.67|3819.3|3809.3|3823.96|3813.96|3819.18|3809.18|37
1620962100000|2021-05-14 03:15:00|3818.9|3808.9|3820.08|3810.08|3820.33|3810.33|3817.2|3807.2|35
1620962110000|2021-05-14 03:15:10|3819.96|3809.96|3820.99|3810.99|3821.33|3811.33|3819.26|3809.26|38
1620962120000|2021-05-14 03:15:20|3821.36|3811.36|3817.38|3807.38|3821.36|3811.36|3817.38|3807.38|34
1620962130000|2021-05-14 03:15:30|3817.43|3807.43|3816.67|3806.67|3819.22|3809.22|3816.67|3806.67|39
1620962140000|2021-05-14 03:15:40|3816.74|3806.74|3813.71|3803.71|3816.85|3806.85|3813.61|3803.61|39
1620962150000|2021-05-14 03:15:50|3813.44|3803.44|3814.31|3804.31|3814.8|3804.8|3813.08|3803.08|37
1620962160000|2021-05-14 03:16:00|3814.32|3804.32|3809.51|3799.51|3814.33|3804.33|3809.51|3799.51|35
1620962170000|2021-05-14 03:16:10|3809.42|3799.42|3809.49|3799.49|3809.68|3799.68|3808.94|3798.94|39
1620962180000|2021-05-14 03:16:20|3809.4|3799.4|3806.46|3796.46|3809.84|3799.84|3806.46|3796.46|36
1620962190000|2021-05-14 03:16:30|3806|3796|3804.32|3794.32|3807.15|3797.15|3803.76|3793.76|38
1620962200000|2021-05-14 03:16:40|3804.48|3794.48|3804.08|3794.08|3805.29|3795.29|3804.08|3794.08|35
1620962210000|2021-05-14 03:16:50|3804.12|3794.12|3805.07|3795.07|3805.37|3795.37|3803.63|3793.63|38
1620962220000|2021-05-14 03:17:00|3804.88|3794.88|3807.12|3797.12|3808.49|3798.49|3804.83|3794.83|35
1620962230000|2021-05-14 03:17:10|3807.05|3797.05|3805.87|3795.87|3807.05|3797.05|3805.59|3795.59|36
1620962240000|2021-05-14 03:17:20|3805.86|3795.86|3810.7|3800.7|3810.74|3800.74|3805.78|3795.78|39
1620962250000|2021-05-14 03:17:30|3810.63|3800.63|3806.51|3796.51|3810.74|3800.74|3806.51|3796.51|36
1620962260000|2021-05-14 03:17:40|3806.42|3796.42|3806.02|3796.02|3806.55|3796.55|3805.91|3795.91|39
1620962270000|2021-05-14 03:17:50|3806|3796|3806.07|3796.07|3807.08|3797.08|3805.97|3795.97|34
1620962280000|2021-05-14 03:18:00|3806.03|3796.03|3800.68|3790.68|3806.03|3796.03|3800.22|3790.22|37
1620962290000|2021-05-14 03:18:10|3800.96|3790.96|3801.65|3791.65|3802.64|3792.64|3800.37|3790.37|38
1620962300000|2021-05-14 03:18:20|3801.8|3791.8|3802.48|3792.48|3805.73|3795.73|3801.22|3791.22|40
1620962310000|2021-05-14 03:18:30|3802.65|3792.65|3798.9|3788.9|3802.96|3792.96|3798.44|3788.44|38
1620962320000|2021-05-14 03:18:40|3798.86|3788.86|3801.59|3791.59|3802.19|3792.19|3798.86|3788.86|33
1620962330000|2021-05-14 03:18:50|3801.63|3791.63|3803.34|3793.34|3804.46|3794.46|3801.63|3791.63|36
1620962340000|2021-05-14 03:19:00|3803.46|3793.46|3808.55|3798.55|3808.56|3798.56|3802.91|3792.91|37
1620962350000|2021-05-14 03:19:10|3808.56|3798.56|3805.31|3795.31|3808.7|3798.7|3805.31|3795.31|35
1620962360000|2021-05-14 03:19:20|3805.28|3795.28|3805.55|3795.55|3807.9|3797.9|3805.13|3795.13|34
1620962370000|2021-05-14 03:19:30|3805.61|3795.61|3807.37|3797.37|3807.47|3797.47|3805.61|3795.61|25
1620962380000|2021-05-14 03:19:40|3807.42|3797.42|3804.91|3794.91|3807.63|3797.63|3804.74|3794.74|34
1620962390000|2021-05-14 03:19:50|3804.93|3794.93|3805.45|3795.45|3805.51|3795.51|3804.93|3794.93|27
1620962400000|2021-05-14 03:20:00|3805.44|3795.44|3806.7|3796.7|3807.16|3797.16|3805.39|3795.39|24
1620962410000|2021-05-14 03:20:10|3806.31|3796.31|3805.1|3795.1|3806.31|3796.31|3804.81|3794.81|33
1620962420000|2021-05-14 03:20:20|3805.07|3795.07|3806.69|3796.69|3806.69|3796.69|3805.04|3795.04|36
1620962430000|2021-05-14 03:20:30|3806.81|3796.81|3806.91|3796.91|3807.17|3797.17|3805.58|3795.58|38
1620962440000|2021-05-14 03:20:40|3806.85|3796.85|3806.94|3796.94|3807.07|3797.07|3806.45|3796.45|37
1620962450000|2021-05-14 03:20:50|3806.96|3796.96|3807.36|3797.36|3807.71|3797.71|3806.96|3796.96|29
1620962460000|2021-05-14 03:21:00|3807.34|3797.34|3807.53|3797.53|3807.53|3797.53|3807.11|3797.11|29
1620962470000|2021-05-14 03:21:10|3807.49|3797.49|3807.24|3797.24|3807.55|3797.55|3806.96|3796.96|31
1620962480000|2021-05-14 03:21:20|3807.21|3797.21|3807.89|3797.89|3808.14|3798.14|3806.96|3796.96|30
1620962490000|2021-05-14 03:21:30|3807.86|3797.86|3807.08|3797.08|3807.91|3797.91|3806.94|3796.94|31
1620962500000|2021-05-14 03:21:40|3807.05|3797.05|3806.85|3796.85|3807.05|3797.05|3806.1|3796.1|35
1620962510000|2021-05-14 03:21:50|3806.82|3796.82|3808.47|3798.47|3811.43|3801.43|3806.82|3796.82|34
1620962520000|2021-05-14 03:22:00|3808.37|3798.37|3809.36|3799.36|3809.36|3799.36|3808.08|3798.08|34
1620962530000|2021-05-14 03:22:10|3809.44|3799.44|3811.2|3801.2|3811.91|3801.91|3809.44|3799.44|35
1620962540000|2021-05-14 03:22:20|3811.44|3801.44|3813.13|3803.13|3813.14|3803.14|3810.71|3800.71|33
1620962550000|2021-05-14 03:22:30|3813.06|3803.06|3812.98|3802.98|3813.16|3803.16|3811.19|3801.19|29
1620962560000|2021-05-14 03:22:40|3813.99|3803.99|3814.31|3804.31|3814.38|3804.38|3813.72|3803.72|37
1620962570000|2021-05-14 03:22:50|3814.26|3804.26|3818.6|3808.6|3819.65|3809.65|3814.26|3804.26|35
1620962580000|2021-05-14 03:23:00|3818.63|3808.63|3818.82|3808.82|3819.61|3809.61|3818.31|3808.31|34
1620962590000|2021-05-14 03:23:10|3818.87|3808.87|3818.62|3808.62|3819.47|3809.47|3818.09|3808.09|36
1620962600000|2021-05-14 03:23:20|3818.38|3808.38|3813.51|3803.51|3818.4|3808.4|3813.51|3803.51|32
1620962610000|2021-05-14 03:23:30|3813.25|3803.25|3811.23|3801.23|3814.2|3804.2|3811.1|3801.1|37
1620962620000|2021-05-14 03:23:40|3811.14|3801.14|3812.18|3802.18|3814.99|3804.99|3811.08|3801.08|38
1620962630000|2021-05-14 03:23:50|3812.21|3802.21|3809.51|3799.51|3812.21|3802.21|3809.51|3799.51|34
1620962640000|2021-05-14 03:24:00|3809.45|3799.45|3809.28|3799.28|3810.53|3800.53|3809.15|3799.15|40
1620962650000|2021-05-14 03:24:10|3809.19|3799.19|3809.2|3799.2|3809.47|3799.47|3808.72|3798.72|33
1620962660000|2021-05-14 03:24:20|3809.36|3799.36|3810.26|3800.26|3810.96|3800.96|3809.35|3799.35|31
1620962670000|2021-05-14 03:24:30|3810.27|3800.27|3811.53|3801.53|3811.69|3801.69|3810.16|3800.16|21
1620962680000|2021-05-14 03:24:40|3812.1|3802.1|3815.28|3805.28|3816.58|3806.58|3812.1|3802.1|39
1620962690000|2021-05-14 03:24:50|3815.3|3805.3|3814.41|3804.41|3815.61|3805.61|3814.02|3804.02|37
1620962700000|2021-05-14 03:25:00|3814.4|3804.4|3814.39|3804.39|3814.45|3804.45|3813.87|3803.87|37
1620962710000|2021-05-14 03:25:10|3814.4|3804.4|3818.07|3808.07|3818.07|3808.07|3814.12|3804.12|36
1620962720000|2021-05-14 03:25:20|3818.29|3808.29|3816.5|3806.5|3818.78|3808.78|3816.3|3806.3|38
1620962730000|2021-05-14 03:25:30|3816.77|3806.77|3816.47|3806.47|3817.19|3807.19|3816.22|3806.22|40
1620962740000|2021-05-14 03:25:40|3816.49|3806.49|3819.38|3809.38|3819.38|3809.38|3816.14|3806.14|35
1620962750000|2021-05-14 03:25:50|3819.37|3809.37|3819.7|3809.7|3820.38|3810.38|3818.77|3808.77|39
1620962760000|2021-05-14 03:26:00|3819.66|3809.66|3821.05|3811.05|3821.05|3811.05|3819.66|3809.66|34
1620962770000|2021-05-14 03:26:10|3820.93|3810.93|3822.78|3812.78|3822.78|3812.78|3819.14|3809.14|38
1620962780000|2021-05-14 03:26:20|3822.76|3812.76|3822.2|3812.2|3823.34|3813.34|3821.97|3811.97|35
1620962790000|2021-05-14 03:26:30|3821.94|3811.94|3823.87|3813.87|3824.12|3814.12|3821.94|3811.94|38
1620962800000|2021-05-14 03:26:40|3823.95|3813.95|3826.17|3816.17|3826.2|3816.2|3822.97|3812.97|39
1620962810000|2021-05-14 03:26:50|3825.84|3815.84|3825.67|3815.67|3826.18|3816.18|3825.24|3815.24|39
1620962820000|2021-05-14 03:27:00|3825.8|3815.8|3827.06|3817.06|3827.42|3817.42|3825.73|3815.73|32
1620962830000|2021-05-14 03:27:10|3827.16|3817.16|3824.76|3814.76|3827.16|3817.16|3824.38|3814.38|34
1620962840000|2021-05-14 03:27:20|3824.82|3814.82|3822.59|3812.59|3824.82|3814.82|3822.54|3812.54|39
1620962850000|2021-05-14 03:27:30|3822.92|3812.92|3825.49|3815.49|3825.49|3815.49|3822.92|3812.92|39
1620962860000|2021-05-14 03:27:40|3825.54|3815.54|3824.99|3814.99|3825.54|3815.54|3824.58|3814.58|36
1620962870000|2021-05-14 03:27:50|3824.89|3814.89|3825.86|3815.86|3825.86|3815.86|3824.88|3814.88|36
1620962880000|2021-05-14 03:28:00|3825.78|3815.78|3826.39|3816.39|3826.42|3816.42|3825.78|3815.78|25
1620962890000|2021-05-14 03:28:10|3826.48|3816.48|3830.33|3820.33|3830.33|3820.33|3825.87|3815.87|36
1620962900000|2021-05-14 03:28:20|3831.21|3821.21|3837.11|3827.11|3837.52|3827.52|3831.21|3821.21|39
1620962910000|2021-05-14 03:28:30|3836.82|3826.82|3834.3|3824.3|3837.62|3827.62|3834.12|3824.12|40
1620962920000|2021-05-14 03:28:40|3834.33|3824.33|3836.11|3826.11|3836.51|3826.51|3834.33|3824.33|37
1620962930000|2021-05-14 03:28:50|3836.13|3826.13|3837.54|3827.54|3837.54|3827.54|3836.13|3826.13|33
1620962940000|2021-05-14 03:29:00|3837.49|3827.49|3840.4|3830.4|3840.4|3830.4|3837.33|3827.33|35
1620962950000|2021-05-14 03:29:10|3840.54|3830.54|3842.07|3832.07|3842.59|3832.59|3840.54|3830.54|36
1620962960000|2021-05-14 03:29:20|3841.98|3831.98|3835.43|3825.43|3841.98|3831.98|3835.42|3825.42|38
1620962970000|2021-05-14 03:29:30|3835.54|3825.54|3835.92|3825.92|3837.02|3827.02|3835.39|3825.39|36
1620962980000|2021-05-14 03:29:40|3835.89|3825.89|3834.42|3824.42|3835.89|3825.89|3832.56|3822.56|38
1620962990000|2021-05-14 03:29:50|3834.51|3824.51|3831.32|3821.32|3834.86|3824.86|3831.32|3821.32|39
1620963000000|2021-05-14 03:30:00|3831.28|3821.28|3829.3|3819.3|3831.28|3821.28|3829.3|3819.3|34
1620963010000|2021-05-14 03:30:10|3829.32|3819.32|3826.88|3816.88|3829.32|3819.32|3826.79|3816.79|36
1620963020000|2021-05-14 03:30:20|3826.91|3816.91|3824.17|3814.17|3826.91|3816.91|3822.85|3812.85|39
1620963030000|2021-05-14 03:30:30|3824.06|3814.06|3824.3|3814.3|3824.36|3814.36|3821.94|3811.94|36
1620963040000|2021-05-14 03:30:40|3824.24|3814.24|3823.38|3813.38|3824.26|3814.26|3823.15|3813.15|30
1620963050000|2021-05-14 03:30:50|3823.37|3813.37|3821.68|3811.68|3823.42|3813.42|3821.68|3811.68|37
1620963060000|2021-05-14 03:31:00|3821.67|3811.67|3822.4|3812.4|3822.59|3812.59|3821.04|3811.04|33
1620963070000|2021-05-14 03:31:10|3822.29|3812.29|3822.49|3812.49|3822.58|3812.58|3822.15|3812.15|26
1620963080000|2021-05-14 03:31:20|3822.58|3812.58|3821.9|3811.9|3822.58|3812.58|3821.18|3811.18|32
1620963090000|2021-05-14 03:31:30|3821.91|3811.91|3821.44|3811.44|3822.58|3812.58|3821.32|3811.32|35
1620963100000|2021-05-14 03:31:40|3821.43|3811.43|3819.25|3809.25|3821.43|3811.43|3818.79|3808.79|35
1620963110000|2021-05-14 03:31:50|3819.21|3809.21|3819.25|3809.25|3820.49|3810.49|3818.81|3808.81|38
1620963120000|2021-05-14 03:32:00|3818.77|3808.77|3816.34|3806.34|3818.77|3808.77|3816.06|3806.06|34
1620963130000|2021-05-14 03:32:10|3816.21|3806.21|3816.81|3806.81|3816.96|3806.96|3815.72|3805.72|32
1620963140000|2021-05-14 03:32:20|3816.83|3806.83|3815.96|3805.96|3816.83|3806.83|3815.96|3805.96|29
1620963150000|2021-05-14 03:32:30|3815.95|3805.95|3814|3804|3815.98|3805.98|3814|3804|27
1620963160000|2021-05-14 03:32:40|3813.96|3803.96|3812.82|3802.82|3813.96|3803.96|3811.94|3801.94|28
1620963170000|2021-05-14 03:32:50|3812.94|3802.94|3813.21|3803.21|3814.27|3804.27|3812.94|3802.94|31
1620963180000|2021-05-14 03:33:00|3813.29|3803.29|3812.03|3802.03|3813.29|3803.29|3811.24|3801.24|37
1620963190000|2021-05-14 03:33:10|3811.77|3801.77|3810.51|3800.51|3811.77|3801.77|3810.32|3800.32|32
1620963200000|2021-05-14 03:33:20|3810.47|3800.47|3808.63|3798.63|3810.47|3800.47|3808.56|3798.56|31
1620963210000|2021-05-14 03:33:30|3808.49|3798.49|3807.75|3797.75|3808.49|3798.49|3807.75|3797.75|31
1620963220000|2021-05-14 03:33:40|3807.77|3797.77|3806.82|3796.82|3807.79|3797.79|3806.82|3796.82|29
1620963230000|2021-05-14 03:33:50|3806.7|3796.7|3804.46|3794.46|3806.7|3796.7|3803.77|3793.77|37
1620963240000|2021-05-14 03:34:00|3804.4|3794.4|3802.64|3792.64|3804.4|3794.4|3802.64|3792.64|35
1620963250000|2021-05-14 03:34:10|3802.63|3792.63|3801.95|3791.95|3802.63|3792.63|3801.88|3791.88|23
1620963260000|2021-05-14 03:34:20|3801.84|3791.84|3796.85|3786.85|3801.84|3791.84|3796.85|3786.85|30
1620963270000|2021-05-14 03:34:30|3796.72|3786.72|3795.06|3785.06|3796.73|3786.73|3794.98|3784.98|32
1620963280000|2021-05-14 03:34:40|3795.47|3785.47|3798.85|3788.85|3798.85|3788.85|3795.47|3785.47|39
1620963290000|2021-05-14 03:34:50|3798.82|3788.82|3796.93|3786.93|3798.85|3788.85|3796.91|3786.91|33
1620963300000|2021-05-14 03:35:00|3796.9|3786.9|3801.43|3791.43|3801.6|3791.6|3796.75|3786.75|35
1620963310000|2021-05-14 03:35:10|3801.59|3791.59|3801.29|3791.29|3801.6|3791.6|3800.8|3790.8|33
1620963320000|2021-05-14 03:35:20|3801.03|3791.03|3801.6|3791.6|3801.6|3791.6|3799.66|3789.66|36
1620963330000|2021-05-14 03:35:30|3802.08|3792.08|3806.15|3796.15|3806.71|3796.71|3802.08|3792.08|34
1620963340000|2021-05-14 03:35:40|3806.02|3796.02|3803.77|3793.77|3806.02|3796.02|3803.61|3793.61|35
1620963350000|2021-05-14 03:35:50|3803.6|3793.6|3805.13|3795.13|3805.43|3795.43|3803.58|3793.58|33
1620963360000|2021-05-14 03:36:00|3805.1|3795.1|3804.21|3794.21|3805.16|3795.16|3804.21|3794.21|28
1620963370000|2021-05-14 03:36:10|3804.35|3794.35|3804.42|3794.42|3805.5|3795.5|3804.31|3794.31|31
1620963380000|2021-05-14 03:36:20|3804.39|3794.39|3801.28|3791.28|3804.39|3794.39|3801.1|3791.1|37
1620963390000|2021-05-14 03:36:30|3801.21|3791.21|3803.57|3793.57|3804.02|3794.02|3801.08|3791.08|38
1620963400000|2021-05-14 03:36:40|3803.56|3793.56|3805.71|3795.71|3805.71|3795.71|3803.56|3793.56|29
1620963410000|2021-05-14 03:36:50|3805.76|3795.76|3808.25|3798.25|3808.44|3798.44|3805.76|3795.76|39
1620963420000|2021-05-14 03:37:00|3808.26|3798.26|3809.67|3799.67|3809.77|3799.77|3808.01|3798.01|33
1620963430000|2021-05-14 03:37:10|3809.83|3799.83|3808.83|3798.83|3811.13|3801.13|3808.83|3798.83|32
1620963440000|2021-05-14 03:37:20|3808.95|3798.95|3810.53|3800.53|3810.53|3800.53|3808.73|3798.73|34
1620963450000|2021-05-14 03:37:30|3810.64|3800.64|3812.97|3802.97|3812.97|3802.97|3810.46|3800.46|34
1620963460000|2021-05-14 03:37:40|3813.07|3803.07|3811.87|3801.87|3815.19|3805.19|3811.84|3801.84|37
1620963470000|2021-05-14 03:37:50|3811.86|3801.86|3814.08|3804.08|3814.72|3804.72|3811.86|3801.86|30
1620963480000|2021-05-14 03:38:00|3814.1|3804.1|3814.64|3804.64|3815.98|3805.98|3814.1|3804.1|37
1620963490000|2021-05-14 03:38:10|3814.62|3804.62|3815.51|3805.51|3815.65|3805.65|3814.36|3804.36|39
1620963500000|2021-05-14 03:38:20|3815.41|3805.41|3814.3|3804.3|3815.43|3805.43|3813.97|3803.97|35
1620963510000|2021-05-14 03:38:30|3814.31|3804.31|3812.81|3802.81|3814.46|3804.46|3811.99|3801.99|36
1620963520000|2021-05-14 03:38:40|3812.93|3802.93|3815.35|3805.35|3815.41|3805.41|3812.93|3802.93|39
1620963530000|2021-05-14 03:38:50|3815.37|3805.37|3815|3805|3815.8|3805.8|3815|3805|22
1620963540000|2021-05-14 03:39:00|3814.97|3804.97|3815.58|3805.58|3815.95|3805.95|3814.72|3804.72|30
1620963550000|2021-05-14 03:39:10|3815.76|3805.76|3815.41|3805.41|3815.89|3805.89|3815.17|3805.17|33
1620963560000|2021-05-14 03:39:20|3815.45|3805.45|3812.91|3802.91|3815.49|3805.49|3812.84|3802.84|25
1620963570000|2021-05-14 03:39:30|3812.99|3802.99|3810.5|3800.5|3812.99|3802.99|3809.33|3799.33|35
1620963580000|2021-05-14 03:39:40|3810.61|3800.61|3811.09|3801.09|3811.54|3801.54|3810.08|3800.08|32
1620963590000|2021-05-14 03:39:50|3811.26|3801.26|3809.29|3799.29|3812.31|3802.31|3808.92|3798.92|34
1620963600000|2021-05-14 03:40:00|3809.2|3799.2|3808.11|3798.11|3809.27|3799.27|3807.93|3797.93|36
1620963610000|2021-05-14 03:40:10|3808.13|3798.13|3807.77|3797.77|3808.35|3798.35|3807.54|3797.54|21
1620963620000|2021-05-14 03:40:20|3807.15|3797.15|3806.48|3796.48|3807.15|3797.15|3805.17|3795.17|31
1620963630000|2021-05-14 03:40:30|3806.49|3796.49|3805.87|3795.87|3806.54|3796.54|3804.75|3794.75|28
1620963640000|2021-05-14 03:40:40|3805.73|3795.73|3804.64|3794.64|3805.73|3795.73|3804.64|3794.64|22
1620963650000|2021-05-14 03:40:50|3804.65|3794.65|3803.66|3793.66|3804.65|3794.65|3803.11|3793.11|26
1620963660000|2021-05-14 03:41:00|3803.64|3793.64|3803.2|3793.2|3803.8|3793.8|3803.08|3793.08|24
1620963670000|2021-05-14 03:41:10|3803.21|3793.21|3803.05|3793.05|3803.26|3793.26|3802.65|3792.65|26
1620963680000|2021-05-14 03:41:20|3803.1|3793.1|3803.33|3793.33|3803.7|3793.7|3803.06|3793.06|25
1620963690000|2021-05-14 03:41:30|3803.34|3793.34|3804.2|3794.2|3804.2|3794.2|3803.34|3793.34|23
1620963700000|2021-05-14 03:41:40|3804.23|3794.23|3804.18|3794.18|3804.27|3794.27|3804.03|3794.03|23
1620963710000|2021-05-14 03:41:50|3804.08|3794.08|3804.76|3794.76|3804.76|3794.76|3804.08|3794.08|11
1620963720000|2021-05-14 03:42:00|3804.68|3794.68|3804.14|3794.14|3804.76|3794.76|3803.71|3793.71|24
1620963730000|2021-05-14 03:42:10|3804.66|3794.66|3810|3800|3810.12|3800.12|3804.66|3794.66|36
1620963740000|2021-05-14 03:42:20|3809.99|3799.99|3808.97|3798.97|3809.99|3799.99|3807.78|3797.78|27
1620963750000|2021-05-14 03:42:30|3808.89|3798.89|3806.47|3796.47|3809.06|3799.06|3806.29|3796.29|31
1620963760000|2021-05-14 03:42:40|3806.48|3796.48|3807.56|3797.56|3807.56|3797.56|3806.44|3796.44|15
1620963770000|2021-05-14 03:42:50|3807.99|3797.99|3807|3797|3808.66|3798.66|3807|3797|32
1620963780000|2021-05-14 03:43:00|3806.84|3796.84|3809.8|3799.8|3809.8|3799.8|3806.64|3796.64|37
1620963790000|2021-05-14 03:43:10|3809.81|3799.81|3808.4|3798.4|3810.78|3800.78|3808.39|3798.39|37
1620963800000|2021-05-14 03:43:20|3808.33|3798.33|3807.04|3797.04|3808.38|3798.38|3806.22|3796.22|38
1620963810000|2021-05-14 03:43:30|3806.88|3796.88|3804.95|3794.95|3806.88|3796.88|3804.95|3794.95|32
1620963820000|2021-05-14 03:43:40|3804.64|3794.64|3801.79|3791.79|3805.13|3795.13|3801.43|3791.43|29
1620963830000|2021-05-14 03:43:50|3801.86|3791.86|3801.77|3791.77|3802.07|3792.07|3800.46|3790.46|39
1620963840000|2021-05-14 03:44:00|3801.71|3791.71|3798.64|3788.64|3801.71|3791.71|3798.62|3788.62|38
1620963850000|2021-05-14 03:44:10|3798.68|3788.68|3798.09|3788.09|3798.78|3788.78|3798.01|3788.01|36
1620963860000|2021-05-14 03:44:20|3798.13|3788.13|3799.22|3789.22|3799.22|3789.22|3797.79|3787.79|34
1620963870000|2021-05-14 03:44:30|3799.33|3789.33|3801.4|3791.4|3801.68|3791.68|3799.33|3789.33|38
1620963880000|2021-05-14 03:44:40|3801.54|3791.54|3802.3|3792.3|3803.05|3793.05|3801.45|3791.45|34
1620963890000|2021-05-14 03:44:50|3802.35|3792.35|3803.84|3793.84|3804.98|3794.98|3801.5|3791.5|36
1620963900000|2021-05-14 03:45:00|3804.03|3794.03|3809.72|3799.72|3809.72|3799.72|3804.03|3794.03|38
1620963910000|2021-05-14 03:45:10|3809.55|3799.55|3811.32|3801.32|3811.32|3801.32|3808.27|3798.27|38
1620963920000|2021-05-14 03:45:20|3810.58|3800.58|3808.88|3798.88|3810.58|3800.58|3808.84|3798.84|32
1620963930000|2021-05-14 03:45:30|3808.9|3798.9|3807.96|3797.96|3808.98|3798.98|3807.71|3797.71|37
1620963940000|2021-05-14 03:45:40|3807.99|3797.99|3807.77|3797.77|3808.1|3798.1|3807.77|3797.77|29
1620963950000|2021-05-14 03:45:50|3807.8|3797.8|3807.14|3797.14|3807.8|3797.8|3806.07|3796.07|33
1620963960000|2021-05-14 03:46:00|3807.09|3797.09|3806.09|3796.09|3807.37|3797.37|3805.94|3795.94|36
1620963970000|2021-05-14 03:46:10|3806.11|3796.11|3802.89|3792.89|3806.23|3796.23|3802.89|3792.89|38
1620963980000|2021-05-14 03:46:20|3802.55|3792.55|3803.13|3793.13|3803.21|3793.21|3802.16|3792.16|33
1620963990000|2021-05-14 03:46:30|3803.16|3793.16|3799.92|3789.92|3803.16|3793.16|3799.91|3789.91|39
1620964000000|2021-05-14 03:46:40|3799.89|3789.89|3796.62|3786.62|3799.89|3789.89|3796.6|3786.6|36
1620964010000|2021-05-14 03:46:50|3796.35|3786.35|3797.08|3787.08|3797.08|3787.08|3795.99|3785.99|38
1620964020000|2021-05-14 03:47:00|3797.13|3787.13|3797.08|3787.08|3797.13|3787.13|3795.52|3785.52|35
1620964030000|2021-05-14 03:47:10|3797.11|3787.11|3800.24|3790.24|3800.24|3790.24|3796.78|3786.78|38
1620964040000|2021-05-14 03:47:20|3800.02|3790.02|3805.4|3795.4|3805.56|3795.56|3800.02|3790.02|39
1620964050000|2021-05-14 03:47:30|3805.38|3795.38|3805.58|3795.58|3805.58|3795.58|3803.49|3793.49|39
1620964060000|2021-05-14 03:47:40|3805.48|3795.48|3806.68|3796.68|3807.43|3797.43|3805.48|3795.48|39
1620964070000|2021-05-14 03:47:50|3806.82|3796.82|3809.26|3799.26|3809.38|3799.38|3806.7|3796.7|28
1620964080000|2021-05-14 03:48:00|3809.34|3799.34|3810.38|3800.38|3811.21|3801.21|3808.99|3798.99|32
1620964090000|2021-05-14 03:48:10|3810.36|3800.36|3811.06|3801.06|3811.2|3801.2|3809.95|3799.95|36
1620964100000|2021-05-14 03:48:20|3811.52|3801.52|3813.12|3803.12|3814.61|3804.61|3810.9|3800.9|36
1620964110000|2021-05-14 03:48:30|3814.55|3804.55|3815.26|3805.26|3815.26|3805.26|3813.19|3803.19|38
1620964120000|2021-05-14 03:48:40|3815.39|3805.39|3816.19|3806.19|3816.39|3806.39|3815.21|3805.21|35
1620964130000|2021-05-14 03:48:50|3816.24|3806.24|3816.15|3806.15|3816.37|3806.37|3816.11|3806.11|25
1620964140000|2021-05-14 03:49:00|3816.32|3806.32|3818.98|3808.98|3818.98|3808.98|3816.25|3806.25|32
1620964150000|2021-05-14 03:49:10|3819.73|3809.73|3820.83|3810.83|3821.53|3811.53|3819.73|3809.73|35
1620964160000|2021-05-14 03:49:20|3820.87|3810.87|3819.42|3809.42|3821.12|3811.12|3819.42|3809.42|29
1620964170000|2021-05-14 03:49:30|3819.33|3809.33|3819.77|3809.77|3820.62|3810.62|3818.59|3808.59|36
1620964180000|2021-05-14 03:49:40|3819.91|3809.91|3816.91|3806.91|3819.96|3809.96|3816.91|3806.91|37
1620964190000|2021-05-14 03:49:50|3816.1|3806.1|3816.22|3806.22|3816.22|3806.22|3814.67|3804.67|34
1620964200000|2021-05-14 03:50:00|3816.73|3806.73|3815.97|3805.97|3816.97|3806.97|3814.96|3804.96|38
1620964210000|2021-05-14 03:50:10|3816.15|3806.15|3816.1|3806.1|3816.3|3806.3|3815.62|3805.62|36
1620964220000|2021-05-14 03:50:20|3816.04|3806.04|3810.86|3800.86|3816.16|3806.16|3810.85|3800.85|38
1620964230000|2021-05-14 03:50:30|3810.81|3800.81|3812.34|3802.34|3812.34|3802.34|3810.75|3800.75|35
1620964240000|2021-05-14 03:50:40|3812.29|3802.29|3813.13|3803.13|3813.17|3803.17|3811.53|3801.53|36
1620964250000|2021-05-14 03:50:50|3813.25|3803.25|3812.1|3802.1|3813.25|3803.25|3811.93|3801.93|37
1620964260000|2021-05-14 03:51:00|3812.06|3802.06|3808.09|3798.09|3812.06|3802.06|3807.86|3797.86|38
1620964270000|2021-05-14 03:51:10|3808.07|3798.07|3808|3798|3808.31|3798.31|3807.65|3797.65|35
1620964280000|2021-05-14 03:51:20|3808.05|3798.05|3805.75|3795.75|3808.07|3798.07|3804.71|3794.71|36
1620964290000|2021-05-14 03:51:30|3805.97|3795.97|3806.74|3796.74|3807.38|3797.38|3805.76|3795.76|39
1620964300000|2021-05-14 03:51:40|3806.53|3796.53|3806.86|3796.86|3806.87|3796.87|3806.53|3796.53|25
1620964310000|2021-05-14 03:51:50|3806.85|3796.85|3806.07|3796.07|3806.86|3796.86|3806.07|3796.07|30
1620964320000|2021-05-14 03:52:00|3805.64|3795.64|3804.97|3794.97|3805.64|3795.64|3804.85|3794.85|33
1620964330000|2021-05-14 03:52:10|3804.98|3794.98|3802.47|3792.47|3805.05|3795.05|3802.38|3792.38|27
1620964340000|2021-05-14 03:52:20|3802.39|3792.39|3801.72|3791.72|3802.66|3792.66|3801.48|3791.48|35
1620964350000|2021-05-14 03:52:30|3801.75|3791.75|3804.29|3794.29|3804.29|3794.29|3801.75|3791.75|31
1620964360000|2021-05-14 03:52:40|3804.27|3794.27|3800.76|3790.76|3804.45|3794.45|3800.76|3790.76|37
1620964370000|2021-05-14 03:52:50|3800.75|3790.75|3802.6|3792.6|3803.67|3793.67|3800.65|3790.65|36
1620964380000|2021-05-14 03:53:00|3802.58|3792.58|3802.81|3792.81|3802.84|3792.84|3802.11|3792.11|35
1620964390000|2021-05-14 03:53:10|3802.91|3792.91|3802.72|3792.72|3802.93|3792.93|3802.65|3792.65|32
1620964400000|2021-05-14 03:53:20|3802.71|3792.71|3801.51|3791.51|3802.71|3792.71|3801.04|3791.04|33
1620964410000|2021-05-14 03:53:30|3801.46|3791.46|3799.83|3789.83|3801.46|3791.46|3799.81|3789.81|25
1620964420000|2021-05-14 03:53:40|3799.71|3789.71|3799.3|3789.3|3799.71|3789.71|3799.19|3789.19|32
1620964430000|2021-05-14 03:53:50|3799.26|3789.26|3800.56|3790.56|3800.67|3790.67|3799.26|3789.26|25
1620964440000|2021-05-14 03:54:00|3800.57|3790.57|3800.9|3790.9|3801.13|3791.13|3800.46|3790.46|25
1620964450000|2021-05-14 03:54:10|3800.87|3790.87|3799.01|3789.01|3801.01|3791.01|3798.88|3788.88|34
1620964460000|2021-05-14 03:54:20|3799.06|3789.06|3801.03|3791.03|3801.28|3791.28|3798.98|3788.98|32
1620964470000|2021-05-14 03:54:30|3800.96|3790.96|3799.92|3789.92|3801.11|3791.11|3799.55|3789.55|37
1620964480000|2021-05-14 03:54:40|3799.9|3789.9|3800.34|3790.34|3800.82|3790.82|3799.83|3789.83|38
1620964490000|2021-05-14 03:54:50|3800.39|3790.39|3801.29|3791.29|3801.29|3791.29|3799.64|3789.64|33
1620964500000|2021-05-14 03:55:00|3801.16|3791.16|3803.29|3793.29|3804.82|3794.82|3801.05|3791.05|36
1620964510000|2021-05-14 03:55:10|3803.3|3793.3|3800.09|3790.09|3803.3|3793.3|3800.09|3790.09|38
1620964520000|2021-05-14 03:55:20|3800.05|3790.05|3801.16|3791.16|3801.36|3791.36|3799.46|3789.46|35
1620964530000|2021-05-14 03:55:30|3801.11|3791.11|3800.06|3790.06|3801.79|3791.79|3800.06|3790.06|40
1620964540000|2021-05-14 03:55:40|3800.23|3790.23|3800.34|3790.34|3800.68|3790.68|3800.23|3790.23|34
1620964550000|2021-05-14 03:55:50|3800.39|3790.39|3801.58|3791.58|3801.58|3791.58|3800.33|3790.33|34
1620964560000|2021-05-14 03:56:00|3801.44|3791.44|3799.94|3789.94|3801.55|3791.55|3799.94|3789.94|34
1620964570000|2021-05-14 03:56:10|3799.93|3789.93|3798.58|3788.58|3799.94|3789.94|3798.58|3788.58|27
1620964580000|2021-05-14 03:56:20|3798.21|3788.21|3797.94|3787.94|3798.34|3788.34|3796.86|3786.86|38
1620964590000|2021-05-14 03:56:30|3797.7|3787.7|3791.71|3781.71|3797.7|3787.7|3791.71|3781.71|35
1620964600000|2021-05-14 03:56:40|3791.53|3781.53|3791.54|3781.54|3791.99|3781.99|3791.4|3781.4|33
1620964610000|2021-05-14 03:56:50|3791.55|3781.55|3792.3|3782.3|3793.23|3783.23|3791.55|3781.55|37
1620964620000|2021-05-14 03:57:00|3792.04|3782.04|3791.04|3781.04|3792.72|3782.72|3791.04|3781.04|40
1620964630000|2021-05-14 03:57:10|3791.09|3781.09|3786.14|3776.14|3791.1|3781.1|3784.26|3774.26|37
1620964640000|2021-05-14 03:57:20|3785.98|3775.98|3782.28|3772.28|3785.99|3775.99|3781.36|3771.36|38
1620964650000|2021-05-14 03:57:30|3781.75|3771.75|3783.93|3773.93|3786.23|3776.23|3781.75|3771.75|40
1620964660000|2021-05-14 03:57:40|3783.95|3773.95|3784.79|3774.79|3784.79|3774.79|3783.95|3773.95|35
1620964670000|2021-05-14 03:57:50|3784.68|3774.68|3784.82|3774.82|3787.39|3777.39|3784.68|3774.68|39
1620964680000|2021-05-14 03:58:00|3784.92|3774.92|3785.26|3775.26|3787.1|3777.1|3784.69|3774.69|37
1620964690000|2021-05-14 03:58:10|3785.08|3775.08|3782.44|3772.44|3785.08|3775.08|3782.43|3772.43|36
1620964700000|2021-05-14 03:58:20|3782.32|3772.32|3780.19|3770.19|3784.95|3774.95|3780.11|3770.11|36
1620964710000|2021-05-14 03:58:30|3780.21|3770.21|3781.22|3771.22|3781.97|3771.97|3779.67|3769.67|39
1620964720000|2021-05-14 03:58:40|3780.74|3770.74|3784.26|3774.26|3784.69|3774.69|3780.11|3770.11|38
1620964730000|2021-05-14 03:58:50|3784.25|3774.25|3783.71|3773.71|3784.37|3774.37|3781.93|3771.93|36
1620964740000|2021-05-14 03:59:00|3784.47|3774.47|3784.98|3774.98|3785.13|3775.13|3783.57|3773.57|40
1620964750000|2021-05-14 03:59:10|3785.09|3775.09|3791.56|3781.56|3791.56|3781.56|3785.09|3775.09|35
1620964760000|2021-05-14 03:59:20|3792.4|3782.4|3794.02|3784.02|3794.02|3784.02|3792|3782|38
1620964770000|2021-05-14 03:59:30|3795|3785|3795.77|3785.77|3797.4|3787.4|3794.93|3784.93|37
1620964780000|2021-05-14 03:59:40|3795.84|3785.84|3800.05|3790.05|3800.05|3790.05|3795.53|3785.53|39
1620964790000|2021-05-14 03:59:50|3800.14|3790.14|3799.25|3789.25|3800.14|3790.14|3798.29|3788.29|35
1620964800000|2021-05-14 04:00:00|3799.14|3789.14|3805.18|3795.18|3806.54|3796.54|3799.14|3789.14|40
1620964810000|2021-05-14 04:00:10|3805.12|3795.12|3809.73|3799.73|3809.73|3799.73|3804.7|3794.7|40
1620964820000|2021-05-14 04:00:20|3810.04|3800.04|3809.72|3799.72|3810.16|3800.16|3807.96|3797.96|38
1620964830000|2021-05-14 04:00:30|3809.51|3799.51|3807.5|3797.5|3810.13|3800.13|3807.5|3797.5|33
1620964840000|2021-05-14 04:00:40|3807.25|3797.25|3807.88|3797.88|3808.64|3798.64|3806.88|3796.88|36
1620964850000|2021-05-14 04:00:50|3808.36|3798.36|3808.04|3798.04|3808.44|3798.44|3807.65|3797.65|34
1620964860000|2021-05-14 04:01:00|3808.24|3798.24|3807.91|3797.91|3809.35|3799.35|3807.91|3797.91|35
1620964870000|2021-05-14 04:01:10|3807.84|3797.84|3806.42|3796.42|3808.36|3798.36|3806.42|3796.42|34
1620964880000|2021-05-14 04:01:20|3806.09|3796.09|3814.25|3804.25|3814.25|3804.25|3805.71|3795.71|38
1620964890000|2021-05-14 04:01:30|3813.6|3803.6|3817.83|3807.83|3818.52|3808.52|3813.32|3803.32|39
1620964900000|2021-05-14 04:01:40|3817.93|3807.93|3817.52|3807.52|3819|3809|3816.8|3806.8|37
1620964910000|2021-05-14 04:01:50|3816.93|3806.93|3814.68|3804.68|3817.58|3807.58|3813.96|3803.96|40
1620964920000|2021-05-14 04:02:00|3813.88|3803.88|3814.3|3804.3|3815.11|3805.11|3812.83|3802.83|38
1620964930000|2021-05-14 04:02:10|3814.22|3804.22|3816.24|3806.24|3816.32|3806.32|3813.75|3803.75|37
1620964940000|2021-05-14 04:02:20|3816.4|3806.4|3817.24|3807.24|3817.24|3807.24|3815.18|3805.18|37
1620964950000|2021-05-14 04:02:30|3817.79|3807.79|3815.59|3805.59|3817.79|3807.79|3815.12|3805.12|38
1620964960000|2021-05-14 04:02:40|3815.55|3805.55|3815.12|3805.12|3815.57|3805.57|3814.91|3804.91|34
1620964970000|2021-05-14 04:02:50|3815.18|3805.18|3814.13|3804.13|3815.18|3805.18|3814.02|3804.02|31
1620964980000|2021-05-14 04:03:00|3814.11|3804.11|3815.66|3805.66|3815.84|3805.84|3814.02|3804.02|37
1620964990000|2021-05-14 04:03:10|3815.65|3805.65|3814.26|3804.26|3815.65|3805.65|3814.08|3804.08|38
1620965000000|2021-05-14 04:03:20|3814.29|3804.29|3814.27|3804.27|3814.53|3804.53|3813.85|3803.85|36
1620965010000|2021-05-14 04:03:30|3813.65|3803.65|3813.01|3803.01|3813.73|3803.73|3812.73|3802.73|35
1620965020000|2021-05-14 04:03:40|3813.23|3803.23|3813.84|3803.84|3815.41|3805.41|3813.03|3803.03|38
1620965030000|2021-05-14 04:03:50|3813.55|3803.55|3812.99|3802.99|3813.55|3803.55|3812.99|3802.99|35
1620965040000|2021-05-14 04:04:00|3813.07|3803.07|3806.89|3796.89|3813.16|3803.16|3806.85|3796.85|35
1620965050000|2021-05-14 04:04:10|3806.37|3796.37|3805.97|3795.97|3806.55|3796.55|3805.25|3795.25|36
1620965060000|2021-05-14 04:04:20|3806.15|3796.15|3808.81|3798.81|3809.26|3799.26|3806|3796|38
1620965070000|2021-05-14 04:04:30|3808.95|3798.95|3809.07|3799.07|3809.83|3799.83|3808.75|3798.75|37
1620965080000|2021-05-14 04:04:40|3809.17|3799.17|3809.02|3799.02|3809.5|3799.5|3808.67|3798.67|33
1620965090000|2021-05-14 04:04:50|3808.96|3798.96|3805.29|3795.29|3809.49|3799.49|3805.29|3795.29|34
1620965100000|2021-05-14 04:05:00|3805.07|3795.07|3805.57|3795.57|3805.85|3795.85|3804.71|3794.71|33
1620965110000|2021-05-14 04:05:10|3805.66|3795.66|3808.37|3798.37|3808.5|3798.5|3805.49|3795.49|37
1620965120000|2021-05-14 04:05:20|3808.42|3798.42|3809.84|3799.84|3810.61|3800.61|3808.42|3798.42|38
1620965130000|2021-05-14 04:05:30|3809.45|3799.45|3811.66|3801.66|3811.66|3801.66|3809.14|3799.14|37
1620965140000|2021-05-14 04:05:40|3811.67|3801.67|3809.78|3799.78|3811.67|3801.67|3809.53|3799.53|32
1620965150000|2021-05-14 04:05:50|3809.85|3799.85|3811.58|3801.58|3811.58|3801.58|3809.72|3799.72|38
1620965160000|2021-05-14 04:06:00|3811.67|3801.67|3816.25|3806.25|3816.25|3806.25|3811.35|3801.35|39
1620965170000|2021-05-14 04:06:10|3816.37|3806.37|3815.29|3805.29|3816.37|3806.37|3813.07|3803.07|38
1620965180000|2021-05-14 04:06:20|3815.23|3805.23|3816.46|3806.46|3817.01|3807.01|3814.76|3804.76|36
1620965190000|2021-05-14 04:06:30|3816.27|3806.27|3816.7|3806.7|3816.94|3806.94|3815|3805|33
1620965200000|2021-05-14 04:06:40|3816.62|3806.62|3816.02|3806.02|3817.33|3807.33|3815.94|3805.94|22
1620965210000|2021-05-14 04:06:50|3818|3808|3817.91|3807.91|3819.14|3809.14|3817.89|3807.89|35
1620965220000|2021-05-14 04:07:00|3817.87|3807.87|3819.24|3809.24|3819.33|3809.33|3817.85|3807.85|39
1620965230000|2021-05-14 04:07:10|3819.17|3809.17|3823.66|3813.66|3824.15|3814.15|3818.97|3808.97|38
1620965240000|2021-05-14 04:07:20|3823.69|3813.69|3823.02|3813.02|3824.19|3814.19|3822.37|3812.37|37
1620965250000|2021-05-14 04:07:30|3822.97|3812.97|3824.18|3814.18|3824.2|3814.2|3822.61|3812.61|34
1620965260000|2021-05-14 04:07:40|3824.13|3814.13|3822.98|3812.98|3824.13|3814.13|3821.96|3811.96|40
1620965270000|2021-05-14 04:07:50|3822.82|3812.82|3822.85|3812.85|3823.25|3813.25|3822.62|3812.62|36
1620965280000|2021-05-14 04:08:00|3822.76|3812.76|3824.54|3814.54|3824.54|3814.54|3822.76|3812.76|31
1620965290000|2021-05-14 04:08:10|3824.79|3814.79|3826.39|3816.39|3826.65|3816.65|3824.56|3814.56|32
1620965300000|2021-05-14 04:08:20|3826.44|3816.44|3824.04|3814.04|3826.65|3816.65|3823.56|3813.56|32
1620965310000|2021-05-14 04:08:30|3824.43|3814.43|3824.39|3814.39|3826.02|3816.02|3824.36|3814.36|32
1620965320000|2021-05-14 04:08:40|3824.4|3814.4|3824.11|3814.11|3824.57|3814.57|3824.1|3814.1|31
1620965330000|2021-05-14 04:08:50|3824.1|3814.1|3822.92|3812.92|3824.3|3814.3|3822.92|3812.92|30
1620965340000|2021-05-14 04:09:00|3822.98|3812.98|3821.83|3811.83|3822.98|3812.98|3821.08|3811.08|36
1620965350000|2021-05-14 04:09:10|3821.76|3811.76|3822.92|3812.92|3823.19|3813.19|3821.76|3811.76|36
1620965360000|2021-05-14 04:09:20|3822.51|3812.51|3818.78|3808.78|3822.51|3812.51|3818.6|3808.6|39
1620965370000|2021-05-14 04:09:30|3818.79|3808.79|3822.26|3812.26|3822.4|3812.4|3818.77|3808.77|35
1620965380000|2021-05-14 04:09:40|3822.27|3812.27|3820.54|3810.54|3822.32|3812.32|3820.5|3810.5|32
1620965390000|2021-05-14 04:09:50|3820.42|3810.42|3820.74|3810.74|3821.15|3811.15|3819.83|3809.83|37
1620965400000|2021-05-14 04:10:00|3820.64|3810.64|3820.93|3810.93|3820.93|3810.93|3819.87|3809.87|36
1620965410000|2021-05-14 04:10:10|3821.11|3811.11|3822.8|3812.8|3822.8|3812.8|3821.11|3811.11|39
1620965420000|2021-05-14 04:10:20|3822.59|3812.59|3821.42|3811.42|3822.71|3812.71|3821.42|3811.42|26
1620965430000|2021-05-14 04:10:30|3821.59|3811.59|3824.63|3814.63|3825.15|3815.15|3821.52|3811.52|37
1620965440000|2021-05-14 04:10:40|3824.65|3814.65|3822.68|3812.68|3824.71|3814.71|3822.68|3812.68|34
1620965450000|2021-05-14 04:10:50|3822.73|3812.73|3823.24|3813.24|3823.55|3813.55|3822.59|3812.59|36
1620965460000|2021-05-14 04:11:00|3823.25|3813.25|3822.22|3812.22|3823.33|3813.33|3822.17|3812.17|34
1620965470000|2021-05-14 04:11:10|3822.18|3812.18|3820.67|3810.67|3822.22|3812.22|3820.67|3810.67|22
1620965480000|2021-05-14 04:11:20|3820.7|3810.7|3821.07|3811.07|3821.8|3811.8|3820.39|3810.39|39
1620965490000|2021-05-14 04:11:30|3821|3811|3819.75|3809.75|3821.01|3811.01|3818.98|3808.98|34
1620965500000|2021-05-14 04:11:40|3819.79|3809.79|3820.46|3810.46|3820.46|3810.46|3819.58|3809.58|32
1620965510000|2021-05-14 04:11:50|3820.54|3810.54|3820.16|3810.16|3820.61|3810.61|3820|3810|34
1620965520000|2021-05-14 04:12:00|3820.32|3810.32|3822.58|3812.58|3822.58|3812.58|3820.32|3810.32|35
1620965530000|2021-05-14 04:12:10|3822.47|3812.47|3822.15|3812.15|3823.8|3813.8|3822.02|3812.02|36
1620965540000|2021-05-14 04:12:20|3822.18|3812.18|3821.13|3811.13|3822.18|3812.18|3820.69|3810.69|31
1620965550000|2021-05-14 04:12:30|3821.03|3811.03|3820.69|3810.69|3821.05|3811.05|3820.5|3810.5|30
1620965560000|2021-05-14 04:12:40|3820.68|3810.68|3820.38|3810.38|3820.98|3810.98|3820.24|3810.24|25
1620965570000|2021-05-14 04:12:50|3820.37|3810.37|3820.48|3810.48|3820.5|3810.5|3820.27|3810.27|32
1620965580000|2021-05-14 04:13:00|3820.39|3810.39|3820.06|3810.06|3822.61|3812.61|3820.06|3810.06|39
1620965590000|2021-05-14 04:13:10|3819.83|3809.83|3818.28|3808.28|3819.83|3809.83|3818.28|3808.28|30
1620965600000|2021-05-14 04:13:20|3818.15|3808.15|3815.3|3805.3|3818.82|3808.82|3815.3|3805.3|37
1620965610000|2021-05-14 04:13:30|3815.34|3805.34|3815.45|3805.45|3816.01|3806.01|3815.07|3805.07|36
1620965620000|2021-05-14 04:13:40|3815.62|3805.62|3818.34|3808.34|3818.36|3808.36|3815.52|3805.52|32
1620965630000|2021-05-14 04:13:50|3818.27|3808.27|3816.53|3806.53|3818.31|3808.31|3816.38|3806.38|34
1620965640000|2021-05-14 04:14:00|3816.39|3806.39|3816.78|3806.78|3817.34|3807.34|3816.21|3806.21|29
1620965650000|2021-05-14 04:14:10|3816.77|3806.77|3815.77|3805.77|3816.93|3806.93|3815.77|3805.77|35
1620965660000|2021-05-14 04:14:20|3815.67|3805.67|3815.5|3805.5|3815.8|3805.8|3815.43|3805.43|30
1620965670000|2021-05-14 04:14:30|3815.41|3805.41|3814.7|3804.7|3815.41|3805.41|3814.57|3804.57|27
1620965680000|2021-05-14 04:14:40|3814.63|3804.63|3816.09|3806.09|3817.06|3807.06|3814.54|3804.54|34
1620965690000|2021-05-14 04:14:50|3816.08|3806.08|3820|3810|3820.65|3810.65|3816.08|3806.08|34
1620965700000|2021-05-14 04:15:00|3819.87|3809.87|3822.41|3812.41|3822.72|3812.72|3819.6|3809.6|36
1620965710000|2021-05-14 04:15:10|3821.94|3811.94|3823.05|3813.05|3826.45|3816.45|3821.94|3811.94|39
1620965720000|2021-05-14 04:15:20|3823.14|3813.14|3823.82|3813.82|3825.17|3815.17|3822.69|3812.69|35
1620965730000|2021-05-14 04:15:30|3824.22|3814.22|3823.29|3813.29|3824.43|3814.43|3823.26|3813.26|35
1620965740000|2021-05-14 04:15:40|3823.34|3813.34|3823.23|3813.23|3823.41|3813.41|3823.09|3813.09|34
1620965750000|2021-05-14 04:15:50|3823.26|3813.26|3823.35|3813.35|3823.61|3813.61|3822.71|3812.71|38
1620965760000|2021-05-14 04:16:00|3823.43|3813.43|3824.79|3814.79|3825.07|3815.07|3823.43|3813.43|37
1620965770000|2021-05-14 04:16:10|3824.88|3814.88|3824.55|3814.55|3825.12|3815.12|3824.21|3814.21|28
1620965780000|2021-05-14 04:16:20|3824.54|3814.54|3822.53|3812.53|3824.54|3814.54|3822.04|3812.04|37
1620965790000|2021-05-14 04:16:30|3822.51|3812.51|3822.37|3812.37|3822.72|3812.72|3822.3|3812.3|33
1620965800000|2021-05-14 04:16:40|3822.41|3812.41|3823.24|3813.24|3823.24|3813.24|3822.22|3812.22|38
1620965810000|2021-05-14 04:16:50|3823.36|3813.36|3823.47|3813.47|3824.19|3814.19|3823.17|3813.17|35
1620965820000|2021-05-14 04:17:00|3823.48|3813.48|3821.96|3811.96|3823.48|3813.48|3821.35|3811.35|34
1620965830000|2021-05-14 04:17:10|3821.92|3811.92|3822.11|3812.11|3822.26|3812.26|3821.73|3811.73|32
1620965840000|2021-05-14 04:17:20|3822.1|3812.1|3819.86|3809.86|3822.16|3812.16|3819.86|3809.86|31
1620965850000|2021-05-14 04:17:30|3819.87|3809.87|3819.99|3809.99|3819.99|3809.99|3819.71|3809.71|29
1620965860000|2021-05-14 04:17:40|3820.08|3810.08|3820.54|3810.54|3820.93|3810.93|3820.08|3810.08|35
1620965870000|2021-05-14 04:17:50|3820.61|3810.61|3819.61|3809.61|3820.72|3810.72|3819.44|3809.44|32
1620965880000|2021-05-14 04:18:00|3819.56|3809.56|3819.62|3809.62|3819.73|3809.73|3819.39|3809.39|29
1620965890000|2021-05-14 04:18:10|3819.6|3809.6|3819.45|3809.45|3819.78|3809.78|3819.38|3809.38|29
1620965900000|2021-05-14 04:18:20|3819.49|3809.49|3817.6|3807.6|3819.56|3809.56|3817.6|3807.6|18
1620965910000|2021-05-14 04:18:30|3817.59|3807.59|3817.18|3807.18|3817.64|3807.64|3817.16|3807.16|28
1620965920000|2021-05-14 04:18:40|3817.17|3807.17|3816.69|3806.69|3817.85|3807.85|3816.69|3806.69|34
1620965930000|2021-05-14 04:18:50|3816.66|3806.66|3815.87|3805.87|3816.66|3806.66|3815.66|3805.66|30
1620965940000|2021-05-14 04:19:00|3815.99|3805.99|3815.84|3805.84|3815.99|3805.99|3815.74|3805.74|26
1620965950000|2021-05-14 04:19:10|3815.7|3805.7|3813.86|3803.86|3815.84|3805.84|3813.83|3803.83|30
1620965960000|2021-05-14 04:19:20|3813.85|3803.85|3814.61|3804.61|3814.93|3804.93|3813.55|3803.55|34
1620965970000|2021-05-14 04:19:30|3814.66|3804.66|3816.13|3806.13|3816.42|3806.42|3814.66|3804.66|26
1620965980000|2021-05-14 04:19:40|3816.14|3806.14|3820.44|3810.44|3820.58|3810.58|3816.14|3806.14|32
1620965990000|2021-05-14 04:19:50|3820.42|3810.42|3819.96|3809.96|3821.23|3811.23|3819.67|3809.67|32
1620966000000|2021-05-14 04:20:00|3820.25|3810.25|3822.92|3812.92|3822.92|3812.92|3820.25|3810.25|32
1620966010000|2021-05-14 04:20:10|3822.77|3812.77|3824.24|3814.24|3824.6|3814.6|3822.77|3812.77|34
1620966020000|2021-05-14 04:20:20|3824.49|3814.49|3824.84|3814.84|3824.84|3814.84|3822.66|3812.66|33
1620966030000|2021-05-14 04:20:30|3824.85|3814.85|3824.12|3814.12|3824.87|3814.87|3823.99|3813.99|39
1620966040000|2021-05-14 04:20:40|3824.18|3814.18|3824.3|3814.3|3824.75|3814.75|3823.89|3813.89|37
1620966050000|2021-05-14 04:20:50|3824.28|3814.28|3824.75|3814.75|3824.88|3814.88|3824.19|3814.19|31
1620966060000|2021-05-14 04:21:00|3824|3814|3824.07|3814.07|3824.21|3814.21|3823.53|3813.53|35
1620966070000|2021-05-14 04:21:10|3824.09|3814.09|3825.06|3815.06|3825.19|3815.19|3824.01|3814.01|36
1620966080000|2021-05-14 04:21:20|3825.14|3815.14|3824.71|3814.71|3825.31|3815.31|3824.47|3814.47|32
1620966090000|2021-05-14 04:21:30|3824.53|3814.53|3825.78|3815.78|3825.78|3815.78|3824.52|3814.52|35
1620966100000|2021-05-14 04:21:40|3825.93|3815.93|3826.04|3816.04|3826.56|3816.56|3825.93|3815.93|34
1620966110000|2021-05-14 04:21:50|3825.58|3815.58|3826.2|3816.2|3826.64|3816.64|3825.08|3815.08|36
1620966120000|2021-05-14 04:22:00|3826.21|3816.21|3824.98|3814.98|3826.24|3816.24|3824.98|3814.98|38
1620966130000|2021-05-14 04:22:10|3825.01|3815.01|3826.19|3816.19|3826.3|3816.3|3824.97|3814.97|30
1620966140000|2021-05-14 04:22:20|3826.24|3816.24|3826.26|3816.26|3826.31|3816.31|3826.09|3816.09|28
1620966150000|2021-05-14 04:22:30|3826.71|3816.71|3827.48|3817.48|3827.61|3817.61|3826.71|3816.71|28
1620966160000|2021-05-14 04:22:40|3827.41|3817.41|3826.67|3816.67|3827.41|3817.41|3826.5|3816.5|31
1620966170000|2021-05-14 04:22:50|3826.7|3816.7|3826.87|3816.87|3826.98|3816.98|3826.64|3816.64|26
1620966180000|2021-05-14 04:23:00|3826.86|3816.86|3824.09|3814.09|3826.87|3816.87|3824.06|3814.06|30
1620966190000|2021-05-14 04:23:10|3824.25|3814.25|3825.68|3815.68|3826.59|3816.59|3824.25|3814.25|35
1620966200000|2021-05-14 04:23:20|3825.21|3815.21|3825.81|3815.81|3825.81|3815.81|3825.02|3815.02|37
1620966210000|2021-05-14 04:23:30|3825.78|3815.78|3822.86|3812.86|3825.87|3815.87|3822.58|3812.58|34
1620966220000|2021-05-14 04:23:40|3822.82|3812.82|3822.27|3812.27|3822.82|3812.82|3821.41|3811.41|33
1620966230000|2021-05-14 04:23:50|3822.47|3812.47|3822.88|3812.88|3823.26|3813.26|3822.37|3812.37|28
1620966240000|2021-05-14 04:24:00|3822.81|3812.81|3820.35|3810.35|3822.81|3812.81|3820.15|3810.15|29
1620966250000|2021-05-14 04:24:10|3820.41|3810.41|3821.09|3811.09|3821.09|3811.09|3820.36|3810.36|28
1620966260000|2021-05-14 04:24:20|3821.2|3811.2|3817.62|3807.62|3821.35|3811.35|3817.55|3807.55|39
1620966270000|2021-05-14 04:24:30|3817.59|3807.59|3816.78|3806.78|3817.81|3807.81|3816.56|3806.56|31
1620966280000|2021-05-14 04:24:40|3816.58|3806.58|3815.64|3805.64|3817.72|3807.72|3815.56|3805.56|37
1620966290000|2021-05-14 04:24:50|3815.63|3805.63|3816.45|3806.45|3816.55|3806.55|3815.63|3805.63|31
1620966300000|2021-05-14 04:25:00|3816.16|3806.16|3815.8|3805.8|3816.86|3806.86|3815.77|3805.77|36
1620966310000|2021-05-14 04:25:10|3815.81|3805.81|3816.25|3806.25|3816.37|3806.37|3815.75|3805.75|35
1620966320000|2021-05-14 04:25:20|3816.37|3806.37|3815.77|3805.77|3816.37|3806.37|3815.7|3805.7|27
1620966330000|2021-05-14 04:25:30|3815.74|3805.74|3815.51|3805.51|3815.77|3805.77|3815.41|3805.41|26
1620966340000|2021-05-14 04:25:40|3815.52|3805.52|3815.52|3805.52|3815.66|3805.66|3814.93|3804.93|24
1620966350000|2021-05-14 04:25:50|3815.74|3805.74|3819.09|3809.09|3819.33|3809.33|3815.74|3805.74|34
1620966360000|2021-05-14 04:26:00|3819.3|3809.3|3817.18|3807.18|3819.98|3809.98|3817.13|3807.13|35
1620966370000|2021-05-14 04:26:10|3817.13|3807.13|3815.48|3805.48|3817.13|3807.13|3815.48|3805.48|37
1620966380000|2021-05-14 04:26:20|3815.52|3805.52|3815.16|3805.16|3816.26|3806.26|3815.09|3805.09|33
1620966390000|2021-05-14 04:26:30|3815.02|3805.02|3813.87|3803.87|3815.55|3805.55|3812.83|3802.83|37
1620966400000|2021-05-14 04:26:40|3813.82|3803.82|3813.43|3803.43|3814.08|3804.08|3813|3803|37
1620966410000|2021-05-14 04:26:50|3813.4|3803.4|3816.47|3806.47|3816.47|3806.47|3813.37|3803.37|36
1620966420000|2021-05-14 04:27:00|3816.59|3806.59|3813.13|3803.13|3816.59|3806.59|3813.11|3803.11|36
1620966430000|2021-05-14 04:27:10|3813.23|3803.23|3810.57|3800.57|3813.33|3803.33|3810.32|3800.32|33
1620966440000|2021-05-14 04:27:20|3810.29|3800.29|3810.33|3800.33|3810.71|3800.71|3810.1|3800.1|32
1620966450000|2021-05-14 04:27:30|3810.57|3800.57|3808.15|3798.15|3811.52|3801.52|3808.15|3798.15|38
1620966460000|2021-05-14 04:27:40|3807.89|3797.89|3806.34|3796.34|3808.28|3798.28|3806.31|3796.31|36
1620966470000|2021-05-14 04:27:50|3806.23|3796.23|3807.26|3797.26|3807.43|3797.43|3806.21|3796.21|38
1620966480000|2021-05-14 04:28:00|3807.23|3797.23|3808.57|3798.57|3809.27|3799.27|3807.23|3797.23|34
1620966490000|2021-05-14 04:28:10|3808.62|3798.62|3808.7|3798.7|3808.84|3798.84|3808.46|3798.46|24
1620966500000|2021-05-14 04:28:20|3808.72|3798.72|3806.19|3796.19|3808.72|3798.72|3806.17|3796.17|37
1620966510000|2021-05-14 04:28:30|3806.22|3796.22|3801.45|3791.45|3806.22|3796.22|3801.43|3791.43|36
1620966520000|2021-05-14 04:28:40|3801.36|3791.36|3799.27|3789.27|3801.74|3791.74|3799.24|3789.24|37
1620966530000|2021-05-14 04:28:50|3799.44|3789.44|3799.82|3789.82|3801.59|3791.59|3799.21|3789.21|36
1620966540000|2021-05-14 04:29:00|3799.45|3789.45|3800.41|3790.41|3800.41|3790.41|3799.33|3789.33|32
1620966550000|2021-05-14 04:29:10|3801.29|3791.29|3802.58|3792.58|3803.97|3793.97|3801.29|3791.29|37
1620966560000|2021-05-14 04:29:20|3802.45|3792.45|3797.83|3787.83|3802.45|3792.45|3795.01|3785.01|40
1620966570000|2021-05-14 04:29:30|3797.35|3787.35|3798.03|3788.03|3798.87|3788.87|3797.26|3787.26|37
1620966580000|2021-05-14 04:29:40|3797.91|3787.91|3798.95|3788.95|3798.98|3788.98|3797.76|3787.76|36
1620966590000|2021-05-14 04:29:50|3799.14|3789.14|3801.16|3791.16|3802.96|3792.96|3799.14|3789.14|34
1620966600000|2021-05-14 04:30:00|3800.94|3790.94|3799.86|3789.86|3800.94|3790.94|3799.74|3789.74|37
1620966610000|2021-05-14 04:30:10|3799.65|3789.65|3798.63|3788.63|3799.79|3789.79|3798.37|3788.37|30
1620966620000|2021-05-14 04:30:20|3798.8|3788.8|3800.68|3790.68|3800.68|3790.68|3798.34|3788.34|37
1620966630000|2021-05-14 04:30:30|3800.9|3790.9|3805.28|3795.28|3805.34|3795.34|3800.88|3790.88|34
1620966640000|2021-05-14 04:30:40|3805.29|3795.29|3805.21|3795.21|3806.4|3796.4|3805.05|3795.05|39
1620966650000|2021-05-14 04:30:50|3805.49|3795.49|3805.65|3795.65|3806.46|3796.46|3804.78|3794.78|39
1620966660000|2021-05-14 04:31:00|3805.77|3795.77|3809.88|3799.88|3809.98|3799.98|3805.2|3795.2|35
1620966670000|2021-05-14 04:31:10|3809.96|3799.96|3807.62|3797.62|3809.96|3799.96|3807.46|3797.46|37
1620966680000|2021-05-14 04:31:20|3807.8|3797.8|3809.28|3799.28|3809.28|3799.28|3807.64|3797.64|33
1620966690000|2021-05-14 04:31:30|3809.19|3799.19|3809.17|3799.17|3809.19|3799.19|3808.1|3798.1|33
1620966700000|2021-05-14 04:31:40|3809.1|3799.1|3807.77|3797.77|3809.1|3799.1|3806.88|3796.88|38
1620966710000|2021-05-14 04:31:50|3807.41|3797.41|3806.91|3796.91|3807.41|3797.41|3806.51|3796.51|37
1620966720000|2021-05-14 04:32:00|3806.93|3796.93|3807.85|3797.85|3807.89|3797.89|3806.19|3796.19|35
1620966730000|2021-05-14 04:32:10|3807.64|3797.64|3808.12|3798.12|3808.25|3798.25|3807.62|3797.62|32
1620966740000|2021-05-14 04:32:20|3808.02|3798.02|3808|3798|3808.11|3798.11|3807.81|3797.81|25
1620966750000|2021-05-14 04:32:30|3808.01|3798.01|3807.39|3797.39|3808.71|3798.71|3807.39|3797.39|23
1620966760000|2021-05-14 04:32:40|3807.34|3797.34|3807.84|3797.84|3807.91|3797.91|3806.39|3796.39|35
1620966770000|2021-05-14 04:32:50|3807.88|3797.88|3808.07|3798.07|3808.19|3798.19|3807.8|3797.8|29
1620966780000|2021-05-14 04:33:00|3808.12|3798.12|3808.68|3798.68|3808.7|3798.7|3808.12|3798.12|29
1620966790000|2021-05-14 04:33:10|3808.69|3798.69|3809.73|3799.73|3809.73|3799.73|3808.35|3798.35|29
1620966800000|2021-05-14 04:33:20|3809.77|3799.77|3815.59|3805.59|3815.59|3805.59|3809.77|3799.77|37
1620966810000|2021-05-14 04:33:30|3815.6|3805.6|3815.13|3805.13|3815.85|3805.85|3813.06|3803.06|37
1620966820000|2021-05-14 04:33:40|3815.14|3805.14|3814.73|3804.73|3815.51|3805.51|3814.42|3804.42|34
1620966830000|2021-05-14 04:33:50|3814.7|3804.7|3817.67|3807.67|3817.67|3807.67|3814.32|3804.32|35
1620966840000|2021-05-14 04:34:00|3817.71|3807.71|3818.16|3808.16|3818.17|3808.17|3817.5|3807.5|23
1620966850000|2021-05-14 04:34:10|3818.24|3808.24|3818.15|3808.15|3819.21|3809.21|3817.92|3807.92|27
1620966860000|2021-05-14 04:34:20|3818.18|3808.18|3817.75|3807.75|3818.18|3808.18|3816.58|3806.58|31
1620966870000|2021-05-14 04:34:30|3817.84|3807.84|3816.98|3806.98|3818.97|3808.97|3816.97|3806.97|33
1620966880000|2021-05-14 04:34:40|3816.66|3806.66|3818.88|3808.88|3818.88|3808.88|3816.54|3806.54|35
1620966890000|2021-05-14 04:34:50|3818.92|3808.92|3818.65|3808.65|3818.97|3808.97|3818.65|3808.65|36
1620966900000|2021-05-14 04:35:00|3818.62|3808.62|3819.07|3809.07|3819.4|3809.4|3818.47|3808.47|30
1620966910000|2021-05-14 04:35:10|3819.44|3809.44|3818.94|3808.94|3819.69|3809.69|3818.94|3808.94|29
1620966920000|2021-05-14 04:35:20|3819.01|3809.01|3817.3|3807.3|3819.02|3809.02|3817.19|3807.19|32
1620966930000|2021-05-14 04:35:30|3817.28|3807.28|3817.27|3807.27|3817.54|3807.54|3817.14|3807.14|25
1620966940000|2021-05-14 04:35:40|3817.32|3807.32|3813.93|3803.93|3817.32|3807.32|3813.93|3803.93|24
1620966950000|2021-05-14 04:35:50|3813.61|3803.61|3811.68|3801.68|3813.61|3803.61|3810.1|3800.1|37
1620966960000|2021-05-14 04:36:00|3811.17|3801.17|3806.95|3796.95|3811.17|3801.17|3806.95|3796.95|38
1620966970000|2021-05-14 04:36:10|3806.94|3796.94|3806.84|3796.84|3806.94|3796.94|3806.19|3796.19|32
1620966980000|2021-05-14 04:36:20|3806.97|3796.97|3803.12|3793.12|3806.97|3796.97|3803.12|3793.12|35
1620966990000|2021-05-14 04:36:30|3803.11|3793.11|3802.03|3792.03|3803.11|3793.11|3801.64|3791.64|33
1620967000000|2021-05-14 04:36:40|3802.04|3792.04|3801.01|3791.01|3802.04|3792.04|3800.54|3790.54|36
1620967010000|2021-05-14 04:36:50|3800.98|3790.98|3802.71|3792.71|3802.71|3792.71|3800.76|3790.76|34
1620967020000|2021-05-14 04:37:00|3802.69|3792.69|3801.72|3791.72|3802.69|3792.69|3801.25|3791.25|30
1620967030000|2021-05-14 04:37:10|3801.64|3791.64|3800.95|3790.95|3801.64|3791.64|3800.93|3790.93|25
1620967040000|2021-05-14 04:37:20|3800.96|3790.96|3800.89|3790.89|3801.11|3791.11|3800.89|3790.89|28
1620967050000|2021-05-14 04:37:30|3800.87|3790.87|3801.02|3791.02|3801.02|3791.02|3800.78|3790.78|21
1620967060000|2021-05-14 04:37:40|3800.95|3790.95|3801|3791|3801.05|3791.05|3800.92|3790.92|27
1620967070000|2021-05-14 04:37:50|3801.03|3791.03|3800.56|3790.56|3801.11|3791.11|3800.53|3790.53|31
1620967080000|2021-05-14 04:38:00|3800.55|3790.55|3798.39|3788.39|3800.58|3790.58|3798.39|3788.39|24
1620967090000|2021-05-14 04:38:10|3798.3|3788.3|3798.94|3788.94|3799.63|3789.63|3797.86|3787.86|33
1620967100000|2021-05-14 04:38:20|3798.9|3788.9|3798.14|3788.14|3798.9|3788.9|3797.88|3787.88|28
1620967110000|2021-05-14 04:38:30|3798.21|3788.21|3795.61|3785.61|3798.21|3788.21|3794.34|3784.34|37
1620967120000|2021-05-14 04:38:40|3795.52|3785.52|3794.67|3784.67|3795.61|3785.61|3794.57|3784.57|36
1620967130000|2021-05-14 04:38:50|3794.66|3784.66|3795.5|3785.5|3796.12|3786.12|3793.98|3783.98|31
1620967140000|2021-05-14 04:39:00|3795.56|3785.56|3801.27|3791.27|3801.28|3791.28|3795.44|3785.44|37
1620967150000|2021-05-14 04:39:10|3801.32|3791.32|3798.83|3788.83|3801.76|3791.76|3798.49|3788.49|39
1620967160000|2021-05-14 04:39:20|3798.75|3788.75|3795.31|3785.31|3798.75|3788.75|3795.31|3785.31|39
1620967170000|2021-05-14 04:39:30|3795.3|3785.3|3792.86|3782.86|3795.3|3785.3|3792.61|3782.61|33
1620967180000|2021-05-14 04:39:40|3792.71|3782.71|3790.04|3780.04|3792.71|3782.71|3789.89|3779.89|40
1620967190000|2021-05-14 04:39:50|3790.03|3780.03|3789.65|3779.65|3790.57|3780.57|3789.47|3779.47|36
1620967200000|2021-05-14 04:40:00|3789.57|3779.57|3791.37|3781.37|3791.61|3781.61|3789.18|3779.18|35
1620967210000|2021-05-14 04:40:10|3791.31|3781.31|3790.7|3780.7|3791.31|3781.31|3789.71|3779.71|39
1620967220000|2021-05-14 04:40:20|3790.66|3780.66|3791.19|3781.19|3791.19|3781.19|3789.98|3779.98|36
1620967230000|2021-05-14 04:40:30|3791.17|3781.17|3786.75|3776.75|3791.17|3781.17|3786.51|3776.51|35
1620967240000|2021-05-14 04:40:40|3786.51|3776.51|3785.63|3775.63|3787.32|3777.32|3785.63|3775.63|36
1620967250000|2021-05-14 04:40:50|3785.48|3775.48|3785.91|3775.91|3786.83|3776.83|3785.23|3775.23|34
1620967260000|2021-05-14 04:41:00|3785.89|3775.89|3782.35|3772.35|3785.94|3775.94|3782.29|3772.29|36
1620967270000|2021-05-14 04:41:10|3782.22|3772.22|3777.99|3767.99|3782.22|3772.22|3777.99|3767.99|40
1620967280000|2021-05-14 04:41:20|3777.83|3767.83|3773.41|3763.41|3777.83|3767.83|3773.22|3763.22|36
1620967290000|2021-05-14 04:41:30|3774|3764|3771.27|3761.27|3774.36|3764.36|3771.27|3761.27|39
1620967300000|2021-05-14 04:41:40|3771.2|3761.2|3768.33|3758.33|3771.79|3761.79|3768.27|3758.27|38
1620967310000|2021-05-14 04:41:50|3768.32|3758.32|3770.43|3760.43|3770.66|3760.66|3768.17|3758.17|37
1620967320000|2021-05-14 04:42:00|3770.52|3760.52|3772.35|3762.35|3775.51|3765.51|3770.52|3760.52|38
1620967330000|2021-05-14 04:42:10|3772.56|3762.56|3775.63|3765.63|3776.44|3766.44|3772.56|3762.56|32
1620967340000|2021-05-14 04:42:20|3775.64|3765.64|3771.2|3761.2|3776.52|3766.52|3771.2|3761.2|39
1620967350000|2021-05-14 04:42:30|3771.23|3761.23|3770.75|3760.75|3771.78|3761.78|3770.37|3760.37|38
1620967360000|2021-05-14 04:42:40|3770.9|3760.9|3771.4|3761.4|3771.52|3761.52|3770.43|3760.43|39
1620967370000|2021-05-14 04:42:50|3771.72|3761.72|3768.43|3758.43|3772.91|3762.91|3768.43|3758.43|39
1620967380000|2021-05-14 04:43:00|3768.4|3758.4|3768.77|3758.77|3769.6|3759.6|3768.4|3758.4|33
1620967390000|2021-05-14 04:43:10|3768.79|3758.79|3766.61|3756.61|3769.09|3759.09|3766.61|3756.61|37
1620967400000|2021-05-14 04:43:20|3766.59|3756.59|3767.29|3757.29|3767.6|3757.6|3765.58|3755.58|35
1620967410000|2021-05-14 04:43:30|3767.27|3757.27|3766.83|3756.83|3767.58|3757.58|3766.65|3756.65|38
1620967420000|2021-05-14 04:43:40|3766.62|3756.62|3769.4|3759.4|3769.4|3759.4|3766.62|3756.62|36
1620967430000|2021-05-14 04:43:50|3769.38|3759.38|3773.64|3763.64|3774.29|3764.29|3769.38|3759.38|39
1620967440000|2021-05-14 04:44:00|3773.62|3763.62|3773.16|3763.16|3774.15|3764.15|3771.79|3761.79|39
1620967450000|2021-05-14 04:44:10|3773.08|3763.08|3769.67|3759.67|3773.26|3763.26|3768.51|3758.51|38
1620967460000|2021-05-14 04:44:20|3769.78|3759.78|3769.15|3759.15|3769.78|3759.78|3768.73|3758.73|38
1620967470000|2021-05-14 04:44:30|3769.17|3759.17|3769.81|3759.81|3771.79|3761.79|3769.17|3759.17|33
1620967480000|2021-05-14 04:44:40|3769.6|3759.6|3772.81|3762.81|3772.81|3762.81|3769.6|3759.6|37
1620967490000|2021-05-14 04:44:50|3772.62|3762.62|3773.97|3763.97|3774.28|3764.28|3770.08|3760.08|37
1620967500000|2021-05-14 04:45:00|3774.01|3764.01|3779.48|3769.48|3780.16|3770.16|3773.82|3763.82|38
1620967510000|2021-05-14 04:45:10|3779.79|3769.79|3780.97|3770.97|3781.65|3771.65|3779.64|3769.64|39
1620967520000|2021-05-14 04:45:20|3781.23|3771.23|3782.25|3772.25|3784.29|3774.29|3780.9|3770.9|40
1620967530000|2021-05-14 04:45:30|3782.27|3772.27|3779.97|3769.97|3782.27|3772.27|3779.97|3769.97|39
1620967540000|2021-05-14 04:45:40|3779.61|3769.61|3780.72|3770.72|3781.12|3771.12|3779.05|3769.05|39
1620967550000|2021-05-14 04:45:50|3780.88|3770.88|3784.56|3774.56|3784.63|3774.63|3780.85|3770.85|38
1620967560000|2021-05-14 04:46:00|3784.54|3774.54|3785.93|3775.93|3786.16|3776.16|3784.54|3774.54|36
1620967570000|2021-05-14 04:46:10|3785.94|3775.94|3785.79|3775.79|3786.12|3776.12|3785.75|3775.75|36
1620967580000|2021-05-14 04:46:20|3785.78|3775.78|3789.31|3779.31|3789.31|3779.31|3785.78|3775.78|36
1620967590000|2021-05-14 04:46:30|3789.41|3779.41|3789.59|3779.59|3789.72|3779.72|3787.98|3777.98|33
1620967600000|2021-05-14 04:46:40|3789.6|3779.6|3792.15|3782.15|3792.59|3782.59|3789.56|3779.56|36
1620967610000|2021-05-14 04:46:50|3792.26|3782.26|3793.79|3783.79|3794.81|3784.81|3792.18|3782.18|36
1620967620000|2021-05-14 04:47:00|3793.8|3783.8|3794.73|3784.73|3795.86|3785.86|3793.8|3783.8|36
1620967630000|2021-05-14 04:47:10|3794.65|3784.65|3791.59|3781.59|3794.65|3784.65|3791.58|3781.58|37
1620967640000|2021-05-14 04:47:20|3791.58|3781.58|3792.94|3782.94|3792.94|3782.94|3791.04|3781.04|37
1620967650000|2021-05-14 04:47:30|3793.13|3783.13|3794|3784|3794.93|3784.93|3792.92|3782.92|39
1620967660000|2021-05-14 04:47:40|3793.91|3783.91|3795.59|3785.59|3795.59|3785.59|3793.87|3783.87|35
1620967670000|2021-05-14 04:47:50|3795.61|3785.61|3799.85|3789.85|3799.91|3789.91|3795.61|3785.61|40
1620967680000|2021-05-14 04:48:00|3799.87|3789.87|3801.42|3791.42|3802.34|3792.34|3799.87|3789.87|37
1620967690000|2021-05-14 04:48:10|3801.39|3791.39|3802.02|3792.02|3802.02|3792.02|3800.81|3790.81|38
1620967700000|2021-05-14 04:48:20|3801.9|3791.9|3804.65|3794.65|3804.89|3794.89|3801.9|3791.9|34
1620967710000|2021-05-14 04:48:30|3804.66|3794.66|3806.59|3796.59|3808.3|3798.3|3804.66|3794.66|35
1620967720000|2021-05-14 04:48:40|3806.56|3796.56|3808.03|3798.03|3808.67|3798.67|3806.27|3796.27|37
1620967730000|2021-05-14 04:48:50|3807.83|3797.83|3808.41|3798.41|3808.87|3798.87|3807.83|3797.83|36
1620967740000|2021-05-14 04:49:00|3808.43|3798.43|3804.65|3794.65|3809.66|3799.66|3804.5|3794.5|36
1620967750000|2021-05-14 04:49:10|3804.72|3794.72|3810.9|3800.9|3810.9|3800.9|3804.1|3794.1|37
1620967760000|2021-05-14 04:49:20|3811.17|3801.17|3812.53|3802.53|3812.91|3802.91|3811.17|3801.17|37
1620967770000|2021-05-14 04:49:30|3812.27|3802.27|3806.45|3796.45|3813.19|3803.19|3805.44|3795.44|39
1620967780000|2021-05-14 04:49:40|3806.57|3796.57|3805.63|3795.63|3808.8|3798.8|3805.14|3795.14|39
1620967790000|2021-05-14 04:49:50|3805.87|3795.87|3800.86|3790.86|3806.41|3796.41|3800.86|3790.86|39
1620967800000|2021-05-14 04:50:00|3800.77|3790.77|3809.27|3799.27|3809.27|3799.27|3800.77|3790.77|38
1620967810000|2021-05-14 04:50:10|3809.3|3799.3|3812.03|3802.03|3812.11|3802.11|3809.3|3799.3|38
1620967820000|2021-05-14 04:50:20|3811.76|3801.76|3812.18|3802.18|3814.79|3804.79|3810.72|3800.72|37
1620967830000|2021-05-14 04:50:30|3811.79|3801.79|3813.09|3803.09|3814.37|3804.37|3810.97|3800.97|39
1620967840000|2021-05-14 04:50:40|3813.04|3803.04|3810.78|3800.78|3813.65|3803.65|3810.75|3800.75|39
1620967850000|2021-05-14 04:50:50|3810.59|3800.59|3809.29|3799.29|3811.21|3801.21|3809.29|3799.29|36
1620967860000|2021-05-14 04:51:00|3809.22|3799.22|3810.94|3800.94|3811.13|3801.13|3809.16|3799.16|36
1620967870000|2021-05-14 04:51:10|3811.01|3801.01|3812.2|3802.2|3813.54|3803.54|3810.76|3800.76|37
1620967880000|2021-05-14 04:51:20|3812.03|3802.03|3812.12|3802.12|3812.5|3802.5|3811.98|3801.98|33
1620967890000|2021-05-14 04:51:30|3812.14|3802.14|3812.11|3802.11|3812.67|3802.67|3811.02|3801.02|36
1620967900000|2021-05-14 04:51:40|3812.1|3802.1|3811.76|3801.76|3812.21|3802.21|3811.64|3801.64|32
1620967910000|2021-05-14 04:51:50|3811.53|3801.53|3808.45|3798.45|3811.53|3801.53|3805.37|3795.37|39
1620967920000|2021-05-14 04:52:00|3808.47|3798.47|3809.32|3799.32|3810.76|3800.76|3808.47|3798.47|34
1620967930000|2021-05-14 04:52:10|3809.29|3799.29|3809.44|3799.44|3809.94|3799.94|3809.2|3799.2|33
1620967940000|2021-05-14 04:52:20|3809.38|3799.38|3806.44|3796.44|3809.48|3799.48|3806.44|3796.44|34
1620967950000|2021-05-14 04:52:30|3806.4|3796.4|3804.03|3794.03|3806.4|3796.4|3802.12|3792.12|40
1620967960000|2021-05-14 04:52:40|3803.75|3793.75|3800.98|3790.98|3803.99|3793.99|3800.07|3790.07|39
1620967970000|2021-05-14 04:52:50|3800.95|3790.95|3800.52|3790.52|3800.95|3790.95|3798.41|3788.41|38
1620967980000|2021-05-14 04:53:00|3800.9|3790.9|3797.81|3787.81|3801.01|3791.01|3797.38|3787.38|39
1620967990000|2021-05-14 04:53:10|3797.87|3787.87|3796.85|3786.85|3798.3|3788.3|3796.39|3786.39|39
1620968000000|2021-05-14 04:53:20|3796.72|3786.72|3793.35|3783.35|3796.72|3786.72|3791.41|3781.41|38
1620968010000|2021-05-14 04:53:30|3793.37|3783.37|3789.33|3779.33|3793.37|3783.37|3789.33|3779.33|40
1620968020000|2021-05-14 04:53:40|3789.31|3779.31|3787.87|3777.87|3789.64|3779.64|3787.39|3777.39|38
1620968030000|2021-05-14 04:53:50|3787.98|3777.98|3789.87|3779.87|3790.01|3780.01|3787.98|3777.98|38
1620968040000|2021-05-14 04:54:00|3789.85|3779.85|3789.5|3779.5|3791.98|3781.98|3789.23|3779.23|39
1620968050000|2021-05-14 04:54:10|3789.38|3779.38|3787.24|3777.24|3789.38|3779.38|3786|3776|38
1620968060000|2021-05-14 04:54:20|3787.12|3777.12|3784.86|3774.86|3787.12|3777.12|3784.47|3774.47|34
1620968070000|2021-05-14 04:54:30|3784.84|3774.84|3785.13|3775.13|3785.43|3775.43|3784.84|3774.84|32
1620968080000|2021-05-14 04:54:40|3785.59|3775.59|3786.54|3776.54|3787.33|3777.33|3785.59|3775.59|39
1620968090000|2021-05-14 04:54:50|3786.42|3776.42|3785.21|3775.21|3786.54|3776.54|3785.21|3775.21|28
1620968100000|2021-05-14 04:55:00|3785.25|3775.25|3788.98|3778.98|3789.12|3779.12|3784.58|3774.58|39
1620968110000|2021-05-14 04:55:10|3788.99|3778.99|3783.94|3773.94|3789.07|3779.07|3783.94|3773.94|36
1620968120000|2021-05-14 04:55:20|3784.15|3774.15|3780.04|3770.04|3785.18|3775.18|3780.04|3770.04|40
1620968130000|2021-05-14 04:55:30|3779.99|3769.99|3780.99|3770.99|3781.44|3771.44|3779.85|3769.85|38
1620968140000|2021-05-14 04:55:40|3781.39|3771.39|3783.85|3773.85|3783.85|3773.85|3780.88|3770.88|40
1620968150000|2021-05-14 04:55:50|3783.88|3773.88|3783.44|3773.44|3785.73|3775.73|3783.44|3773.44|38
1620968160000|2021-05-14 04:56:00|3783.47|3773.47|3779.26|3769.26|3783.47|3773.47|3779.19|3769.19|38
1620968170000|2021-05-14 04:56:10|3779.22|3769.22|3778.32|3768.32|3780.76|3770.76|3778.32|3768.32|39
1620968180000|2021-05-14 04:56:20|3778.38|3768.38|3778.76|3768.76|3780.4|3770.4|3778.35|3768.35|37
1620968190000|2021-05-14 04:56:30|3778.81|3768.81|3779.51|3769.51|3779.54|3769.54|3778.14|3768.14|34
1620968200000|2021-05-14 04:56:40|3779.69|3769.69|3780.14|3770.14|3783.96|3773.96|3779.69|3769.69|40
1620968210000|2021-05-14 04:56:50|3780.07|3770.07|3779.08|3769.08|3780.38|3770.38|3779.08|3769.08|35
1620968220000|2021-05-14 04:57:00|3779.09|3769.09|3785.03|3775.03|3785.09|3775.09|3778.92|3768.92|38
1620968230000|2021-05-14 04:57:10|3785.04|3775.04|3785.17|3775.17|3785.26|3775.26|3784.48|3774.48|36
1620968240000|2021-05-14 04:57:20|3784.94|3774.94|3787.63|3777.63|3787.67|3777.67|3784.57|3774.57|36
1620968250000|2021-05-14 04:57:30|3787.59|3777.59|3793.5|3783.5|3793.5|3783.5|3787.58|3777.58|39
1620968260000|2021-05-14 04:57:40|3793.68|3783.68|3792.66|3782.66|3794.28|3784.28|3792.59|3782.59|40
1620968270000|2021-05-14 04:57:50|3792.63|3782.63|3790.73|3780.73|3794.33|3784.33|3790.52|3780.52|39
1620968280000|2021-05-14 04:58:00|3790.56|3780.56|3792.78|3782.78|3793.05|3783.05|3788.5|3778.5|39
1620968290000|2021-05-14 04:58:10|3792.63|3782.63|3793.19|3783.19|3795.66|3785.66|3791.01|3781.01|38
1620968300000|2021-05-14 04:58:20|3793.35|3783.35|3795.62|3785.62|3795.62|3785.62|3792.93|3782.93|39
1620968310000|2021-05-14 04:58:30|3795.78|3785.78|3795.97|3785.97|3798.12|3788.12|3795.57|3785.57|31
1620968320000|2021-05-14 04:58:40|3795.95|3785.95|3798.44|3788.44|3798.68|3788.68|3795.35|3785.35|36
1620968330000|2021-05-14 04:58:50|3798.52|3788.52|3798.96|3788.96|3799.27|3789.27|3798.45|3788.45|34
1620968340000|2021-05-14 04:59:00|3798.47|3788.47|3794.49|3784.49|3798.66|3788.66|3794.49|3784.49|35
1620968350000|2021-05-14 04:59:10|3794.33|3784.33|3796.99|3786.99|3797.42|3787.42|3794.27|3784.27|39
1620968360000|2021-05-14 04:59:20|3797.07|3787.07|3797.41|3787.41|3797.81|3787.81|3795.11|3785.11|38
1620968370000|2021-05-14 04:59:30|3797.43|3787.43|3800.61|3790.61|3800.65|3790.65|3796.65|3786.65|38
1620968380000|2021-05-14 04:59:40|3800.73|3790.73|3805.48|3795.48|3805.78|3795.78|3800.73|3790.73|39
1620968390000|2021-05-14 04:59:50|3805.42|3795.42|3805.91|3795.91|3807.39|3797.39|3803.76|3793.76|40
1620968400000|2021-05-14 05:00:00|3805.95|3795.95|3805.74|3795.74|3807.11|3797.11|3805.56|3795.56|39
1620968410000|2021-05-14 05:00:10|3805.67|3795.67|3807.09|3797.09|3807.09|3797.09|3802.68|3792.68|38
1620968420000|2021-05-14 05:00:20|3806.71|3796.71|3809.93|3799.93|3810.13|3800.13|3806.71|3796.71|38
1620968430000|2021-05-14 05:00:30|3809.91|3799.91|3810.42|3800.42|3810.42|3800.42|3808.01|3798.01|39
1620968440000|2021-05-14 05:00:40|3810.76|3800.76|3809.76|3799.76|3811.37|3801.37|3808.51|3798.51|36
1620968450000|2021-05-14 05:00:50|3809.58|3799.58|3807.47|3797.47|3809.58|3799.58|3807.47|3797.47|39
1620968460000|2021-05-14 05:01:00|3807.57|3797.57|3807.81|3797.81|3809.62|3799.62|3807.28|3797.28|37
1620968470000|2021-05-14 05:01:10|3807.92|3797.92|3809.38|3799.38|3810.07|3800.07|3807.92|3797.92|39
1620968480000|2021-05-14 05:01:20|3809.34|3799.34|3810.28|3800.28|3810.71|3800.71|3809.18|3799.18|38
1620968490000|2021-05-14 05:01:30|3810.17|3800.17|3808.61|3798.61|3810.63|3800.63|3808.55|3798.55|37
1620968500000|2021-05-14 05:01:40|3808.82|3798.82|3809.1|3799.1|3809.11|3799.11|3808.33|3798.33|36
1620968510000|2021-05-14 05:01:50|3809.09|3799.09|3809.7|3799.7|3810|3800|3808.89|3798.89|39
1620968520000|2021-05-14 05:02:00|3809.68|3799.68|3806.98|3796.98|3809.7|3799.7|3806.98|3796.98|37
1620968530000|2021-05-14 05:02:10|3807.01|3797.01|3802.41|3792.41|3807.01|3797.01|3801.05|3791.05|39
1620968540000|2021-05-14 05:02:20|3802.46|3792.46|3801|3791|3804.02|3794.02|3800.9|3790.9|38
1620968550000|2021-05-14 05:02:30|3801.09|3791.09|3803.23|3793.23|3803.63|3793.63|3801.09|3791.09|37
1620968560000|2021-05-14 05:02:40|3803.74|3793.74|3806.18|3796.18|3806.18|3796.18|3803.74|3793.74|30
1620968570000|2021-05-14 05:02:50|3806.21|3796.21|3806.32|3796.32|3806.32|3796.32|3805.18|3795.18|37
1620968580000|2021-05-14 05:03:00|3806.28|3796.28|3806.57|3796.57|3807.67|3797.67|3806.28|3796.28|36
1620968590000|2021-05-14 05:03:10|3806.64|3796.64|3805.61|3795.61|3807.01|3797.01|3805.61|3795.61|38
1620968600000|2021-05-14 05:03:20|3805.82|3795.82|3805.99|3795.99|3806.8|3796.8|3805.59|3795.59|35
1620968610000|2021-05-14 05:03:30|3806.06|3796.06|3807.01|3797.01|3807.35|3797.35|3805.65|3795.65|35
1620968620000|2021-05-14 05:03:40|3806.99|3796.99|3806.09|3796.09|3806.99|3796.99|3805.98|3795.98|37
1620968630000|2021-05-14 05:03:50|3806.07|3796.07|3801.54|3791.54|3806.07|3796.07|3801.51|3791.51|34
1620968640000|2021-05-14 05:04:00|3801.51|3791.51|3804.43|3794.43|3804.43|3794.43|3801.5|3791.5|36
1620968650000|2021-05-14 05:04:10|3804.19|3794.19|3803.13|3793.13|3806.01|3796.01|3802.97|3792.97|35
1620968660000|2021-05-14 05:04:20|3803.19|3793.19|3798.9|3788.9|3803.27|3793.27|3798.8|3788.8|35
1620968670000|2021-05-14 05:04:30|3798.84|3788.84|3799.36|3789.36|3799.36|3789.36|3798.72|3788.72|37
1620968680000|2021-05-14 05:04:40|3799.51|3789.51|3797.24|3787.24|3800.57|3790.57|3797.24|3787.24|37
1620968690000|2021-05-14 05:04:50|3797.1|3787.1|3796.41|3786.41|3797.61|3787.61|3795.59|3785.59|36
1620968700000|2021-05-14 05:05:00|3796.68|3786.68|3795.78|3785.78|3797.07|3787.07|3794.21|3784.21|38
1620968710000|2021-05-14 05:05:10|3795.77|3785.77|3794.1|3784.1|3796.11|3786.11|3792.3|3782.3|38
1620968720000|2021-05-14 05:05:20|3794.32|3784.32|3789.71|3779.71|3794.57|3784.57|3789.71|3779.71|37
1620968730000|2021-05-14 05:05:30|3789.5|3779.5|3793.1|3783.1|3793.45|3783.45|3789.42|3779.42|39
1620968740000|2021-05-14 05:05:40|3792.86|3782.86|3790.96|3780.96|3792.86|3782.86|3790.96|3780.96|30
1620968750000|2021-05-14 05:05:50|3790.74|3780.74|3791.12|3781.12|3791.26|3781.26|3788.75|3778.75|39
1620968760000|2021-05-14 05:06:00|3791.19|3781.19|3800.03|3790.03|3800.1|3790.1|3790.63|3780.63|39
1620968770000|2021-05-14 05:06:10|3800.02|3790.02|3799.07|3789.07|3800.28|3790.28|3797.9|3787.9|36
1620968780000|2021-05-14 05:06:20|3799.08|3789.08|3800.44|3790.44|3800.44|3790.44|3798.07|3788.07|37
1620968790000|2021-05-14 05:06:30|3800.47|3790.47|3799.62|3789.62|3801.38|3791.38|3799.41|3789.41|38
1620968800000|2021-05-14 05:06:40|3799.68|3789.68|3797|3787|3799.68|3789.68|3797|3787|36
1620968810000|2021-05-14 05:06:50|3796.98|3786.98|3797.24|3787.24|3797.58|3787.58|3796.71|3786.71|33
1620968820000|2021-05-14 05:07:00|3796.99|3786.99|3790.64|3780.64|3796.99|3786.99|3789.5|3779.5|40
1620968830000|2021-05-14 05:07:10|3790.83|3780.83|3789.14|3779.14|3792.16|3782.16|3789.01|3779.01|39
1620968840000|2021-05-14 05:07:20|3789.33|3779.33|3791.8|3781.8|3791.99|3781.99|3787.88|3777.88|38
1620968850000|2021-05-14 05:07:30|3791.67|3781.67|3787.91|3777.91|3791.67|3781.67|3787.48|3777.48|39
1620968860000|2021-05-14 05:07:40|3787.94|3777.94|3786.37|3776.37|3787.94|3777.94|3786.12|3776.12|35
1620968870000|2021-05-14 05:07:50|3786.57|3776.57|3787.28|3777.28|3787.45|3777.45|3786.51|3776.51|35
1620968880000|2021-05-14 05:08:00|3787.3|3777.3|3791.25|3781.25|3793.49|3783.49|3786.97|3776.97|39
1620968890000|2021-05-14 05:08:10|3790.99|3780.99|3796.05|3786.05|3796.05|3786.05|3790.99|3780.99|39
1620968900000|2021-05-14 05:08:20|3795.48|3785.48|3792.96|3782.96|3795.48|3785.48|3792.96|3782.96|36
1620968910000|2021-05-14 05:08:30|3792.98|3782.98|3793.51|3783.51|3794.65|3784.65|3792.27|3782.27|34
1620968920000|2021-05-14 05:08:40|3793.5|3783.5|3793.01|3783.01|3793.5|3783.5|3791.65|3781.65|35
1620968930000|2021-05-14 05:08:50|3793|3783|3793.12|3783.12|3793.56|3783.56|3791.91|3781.91|37
1620968940000|2021-05-14 05:09:00|3793.05|3783.05|3793.49|3783.49|3793.74|3783.74|3792.93|3782.93|31
1620968950000|2021-05-14 05:09:10|3793.48|3783.48|3798.54|3788.54|3798.92|3788.92|3793.46|3783.46|37
1620968960000|2021-05-14 05:09:20|3798.01|3788.01|3797.6|3787.6|3798.51|3788.51|3797.09|3787.09|39
1620968970000|2021-05-14 05:09:30|3797.59|3787.59|3798.47|3788.47|3798.71|3788.71|3797.27|3787.27|36
1620968980000|2021-05-14 05:09:40|3798.49|3788.49|3798.34|3788.34|3798.81|3788.81|3798.21|3788.21|28
1620968990000|2021-05-14 05:09:50|3798.36|3788.36|3798.8|3788.8|3800|3790|3798.31|3788.31|36
1620969000000|2021-05-14 05:10:00|3798.92|3788.92|3798.49|3788.49|3798.98|3788.98|3798.42|3788.42|34
1620969010000|2021-05-14 05:10:10|3798.48|3788.48|3797.62|3787.62|3798.53|3788.53|3795.93|3785.93|37
1620969020000|2021-05-14 05:10:20|3797.75|3787.75|3801.37|3791.37|3801.42|3791.42|3797.71|3787.71|39
1620969030000|2021-05-14 05:10:30|3801.24|3791.24|3802.02|3792.02|3802.26|3792.26|3801.16|3791.16|37
1620969040000|2021-05-14 05:10:40|3801.98|3791.98|3801.06|3791.06|3802.25|3792.25|3800.02|3790.02|38
1620969050000|2021-05-14 05:10:50|3801.88|3791.88|3803.16|3793.16|3803.53|3793.53|3801.88|3791.88|38
1620969060000|2021-05-14 05:11:00|3803.21|3793.21|3803.97|3793.97|3803.97|3793.97|3803.07|3793.07|32
1620969070000|2021-05-14 05:11:10|3804.06|3794.06|3806.82|3796.82|3806.83|3796.83|3803.99|3793.99|35
1620969080000|2021-05-14 05:11:20|3806.76|3796.76|3807.93|3797.93|3808.85|3798.85|3806.76|3796.76|34
1620969090000|2021-05-14 05:11:30|3807.99|3797.99|3808.43|3798.43|3808.71|3798.71|3807.95|3797.95|31
1620969100000|2021-05-14 05:11:40|3808.39|3798.39|3807.7|3797.7|3808.64|3798.64|3807.14|3797.14|32
1620969110000|2021-05-14 05:11:50|3807.98|3797.98|3809.11|3799.11|3809.17|3799.17|3807.8|3797.8|38
1620969120000|2021-05-14 05:12:00|3808.98|3798.98|3810.76|3800.76|3812.25|3802.25|3808.73|3798.73|35
1620969130000|2021-05-14 05:12:10|3810.52|3800.52|3810.22|3800.22|3810.52|3800.52|3808.76|3798.76|39
1620969140000|2021-05-14 05:12:20|3810.29|3800.29|3812.11|3802.11|3812.11|3802.11|3810.07|3800.07|35
1620969150000|2021-05-14 05:12:30|3812.48|3802.48|3812.22|3802.22|3812.73|3802.73|3811.99|3801.99|29
1620969160000|2021-05-14 05:12:40|3812.3|3802.3|3811.32|3801.32|3812.77|3802.77|3811.08|3801.08|38
1620969170000|2021-05-14 05:12:50|3811.62|3801.62|3811.45|3801.45|3811.69|3801.69|3810.82|3800.82|35
1620969180000|2021-05-14 05:13:00|3811.59|3801.59|3813.34|3803.34|3815.96|3805.96|3811.51|3801.51|39
1620969190000|2021-05-14 05:13:10|3813.64|3803.64|3814.25|3804.25|3815.45|3805.45|3813.49|3803.49|38
1620969200000|2021-05-14 05:13:20|3814.23|3804.23|3815.57|3805.57|3816.12|3806.12|3812.47|3802.47|39
1620969210000|2021-05-14 05:13:30|3816.37|3806.37|3819.27|3809.27|3819.44|3809.44|3815.75|3805.75|36
1620969220000|2021-05-14 05:13:40|3819.15|3809.15|3818.64|3808.64|3819.81|3809.81|3817.15|3807.15|38
1620969230000|2021-05-14 05:13:50|3818.87|3808.87|3819.46|3809.46|3819.55|3809.55|3817.81|3807.81|35
1620969240000|2021-05-14 05:14:00|3819.55|3809.55|3819.69|3809.69|3819.88|3809.88|3819.42|3809.42|33
1620969250000|2021-05-14 05:14:10|3819.7|3809.7|3819.65|3809.65|3820.01|3810.01|3819.59|3809.59|28
1620969260000|2021-05-14 05:14:20|3819.66|3809.66|3820.05|3810.05|3820.2|3810.2|3819.6|3809.6|31
1620969270000|2021-05-14 05:14:30|3820.01|3810.01|3820.56|3810.56|3822.3|3812.3|3819.99|3809.99|34
1620969280000|2021-05-14 05:14:40|3820.45|3810.45|3819.62|3809.62|3821|3811|3819.2|3809.2|37
1620969290000|2021-05-14 05:14:50|3819.83|3809.83|3822.83|3812.83|3822.83|3812.83|3819.83|3809.83|36
1620969300000|2021-05-14 05:15:00|3822.63|3812.63|3822.41|3812.41|3823.83|3813.83|3822.34|3812.34|34
1620969310000|2021-05-14 05:15:10|3821.62|3811.62|3817.38|3807.38|3823.05|3813.05|3817.38|3807.38|37
1620969320000|2021-05-14 05:15:20|3817.12|3807.12|3817.91|3807.91|3818.98|3808.98|3817.02|3807.02|35
1620969330000|2021-05-14 05:15:30|3818.1|3808.1|3817.12|3807.12|3818.36|3808.36|3817.12|3807.12|39
1620969340000|2021-05-14 05:15:40|3817.22|3807.22|3814.97|3804.97|3817.23|3807.23|3814.35|3804.35|24
1620969350000|2021-05-14 05:15:50|3815.04|3805.04|3815.62|3805.62|3815.62|3805.62|3814.61|3804.61|34
1620969360000|2021-05-14 05:16:00|3815.66|3805.66|3812.51|3802.51|3815.81|3805.81|3812.17|3802.17|34
1620969370000|2021-05-14 05:16:10|3812.52|3802.52|3813.96|3803.96|3814.09|3804.09|3811.89|3801.89|33
1620969380000|2021-05-14 05:16:20|3814|3804|3814.25|3804.25|3815.82|3805.82|3814|3804|38
1620969390000|2021-05-14 05:16:30|3814.01|3804.01|3814.33|3804.33|3814.63|3804.63|3813.85|3803.85|38
1620969400000|2021-05-14 05:16:40|3814.35|3804.35|3816.73|3806.73|3816.77|3806.77|3814.35|3804.35|36
1620969410000|2021-05-14 05:16:50|3816.75|3806.75|3815.12|3805.12|3816.76|3806.76|3814.24|3804.24|36
1620969420000|2021-05-14 05:17:00|3815.93|3805.93|3813.54|3803.54|3815.93|3805.93|3813.22|3803.22|35
1620969430000|2021-05-14 05:17:10|3813.35|3803.35|3816.55|3806.55|3816.55|3806.55|3813.35|3803.35|35
1620969440000|2021-05-14 05:17:20|3816.67|3806.67|3818.5|3808.5|3820.52|3810.52|3816.48|3806.48|37
1620969450000|2021-05-14 05:17:30|3818.68|3808.68|3815.36|3805.36|3819.21|3809.21|3815.36|3805.36|37
1620969460000|2021-05-14 05:17:40|3815.39|3805.39|3818.26|3808.26|3818.26|3808.26|3815.23|3805.23|39
1620969470000|2021-05-14 05:17:50|3818.61|3808.61|3815.53|3805.53|3819.17|3809.17|3815.38|3805.38|38
1620969480000|2021-05-14 05:18:00|3815.52|3805.52|3812.64|3802.64|3815.73|3805.73|3811.79|3801.79|36
1620969490000|2021-05-14 05:18:10|3812.66|3802.66|3812.74|3802.74|3814.07|3804.07|3812.5|3802.5|39
1620969500000|2021-05-14 05:18:20|3812.7|3802.7|3813.59|3803.59|3813.59|3803.59|3812.65|3802.65|37
1620969510000|2021-05-14 05:18:30|3813.53|3803.53|3815.39|3805.39|3816.15|3806.15|3813.52|3803.52|33
1620969520000|2021-05-14 05:18:40|3815.12|3805.12|3814.55|3804.55|3816.51|3806.51|3814.53|3804.53|34
1620969530000|2021-05-14 05:18:50|3814.59|3804.59|3813.71|3803.71|3814.59|3804.59|3813.37|3803.37|36
1620969540000|2021-05-14 05:19:00|3813.72|3803.72|3812.6|3802.6|3814.16|3804.16|3812.08|3802.08|37
1620969550000|2021-05-14 05:19:10|3812.75|3802.75|3815.28|3805.28|3815.33|3805.33|3812.75|3802.75|37
1620969560000|2021-05-14 05:19:20|3815.31|3805.31|3814.54|3804.54|3815.91|3805.91|3814.54|3804.54|32
1620969570000|2021-05-14 05:19:30|3814.38|3804.38|3813.59|3803.59|3814.38|3804.38|3813.42|3803.42|33
1620969580000|2021-05-14 05:19:40|3813.47|3803.47|3813.31|3803.31|3814.65|3804.65|3812.96|3802.96|36
1620969590000|2021-05-14 05:19:50|3813.41|3803.41|3813.41|3803.41|3813.73|3803.73|3813.03|3803.03|37
1620969600000|2021-05-14 05:20:00|3813.31|3803.31|3815.08|3805.08|3815.08|3805.08|3813.28|3803.28|29
1620969610000|2021-05-14 05:20:10|3814.85|3804.85|3817.04|3807.04|3817.75|3807.75|3814.85|3804.85|37
1620969620000|2021-05-14 05:20:20|3817.06|3807.06|3816.2|3806.2|3817.22|3807.22|3815.85|3805.85|36
1620969630000|2021-05-14 05:20:30|3816.3|3806.3|3814.64|3804.64|3816.41|3806.41|3814.57|3804.57|31
1620969640000|2021-05-14 05:20:40|3814.61|3804.61|3814.83|3804.83|3814.83|3804.83|3813.55|3803.55|36
1620969650000|2021-05-14 05:20:50|3814.79|3804.79|3814.05|3804.05|3814.89|3804.89|3813.98|3803.98|32
1620969660000|2021-05-14 05:21:00|3813.98|3803.98|3814.21|3804.21|3815.44|3805.44|3813.86|3803.86|34
1620969670000|2021-05-14 05:21:10|3814.26|3804.26|3813.98|3803.98|3814.51|3804.51|3813.9|3803.9|30
1620969680000|2021-05-14 05:21:20|3813.99|3803.99|3814|3804|3814.22|3804.22|3813.92|3803.92|18
1620969690000|2021-05-14 05:21:30|3814.13|3804.13|3815.68|3805.68|3815.68|3805.68|3814|3804|23
1620969700000|2021-05-14 05:21:40|3815.14|3805.14|3814.4|3804.4|3815.17|3805.17|3814.22|3804.22|35
1620969710000|2021-05-14 05:21:50|3814.47|3804.47|3815.11|3805.11|3815.23|3805.23|3814.21|3804.21|30
1620969720000|2021-05-14 05:22:00|3815.21|3805.21|3818.3|3808.3|3818.32|3808.32|3815.07|3805.07|32
1620969730000|2021-05-14 05:22:10|3818.27|3808.27|3818.29|3808.29|3818.5|3808.5|3817.8|3807.8|31
1620969740000|2021-05-14 05:22:20|3819.27|3809.27|3819.87|3809.87|3820.03|3810.03|3819.13|3809.13|30
1620969750000|2021-05-14 05:22:30|3819.93|3809.93|3820.59|3810.59|3821.07|3811.07|3819.93|3809.93|34
1620969760000|2021-05-14 05:22:40|3820.65|3810.65|3820.67|3810.67|3820.69|3810.69|3820.44|3810.44|23
1620969770000|2021-05-14 05:22:50|3820.64|3810.64|3821.19|3811.19|3821.57|3811.57|3820.59|3810.59|30
1620969780000|2021-05-14 05:23:00|3821.51|3811.51|3819.78|3809.78|3821.51|3811.51|3819.37|3809.37|32
1620969790000|2021-05-14 05:23:10|3819.81|3809.81|3815.83|3805.83|3819.81|3809.81|3814.7|3804.7|38
1620969800000|2021-05-14 05:23:20|3815.57|3805.57|3819.16|3809.16|3819.43|3809.43|3815.5|3805.5|39
1620969810000|2021-05-14 05:23:30|3819.11|3809.11|3815.87|3805.87|3819.36|3809.36|3815.47|3805.47|39
1620969820000|2021-05-14 05:23:40|3815.96|3805.96|3817.55|3807.55|3817.55|3807.55|3815.96|3805.96|34
1620969830000|2021-05-14 05:23:50|3817.56|3807.56|3816.32|3806.32|3817.56|3807.56|3815.53|3805.53|32
1620969840000|2021-05-14 05:24:00|3816.29|3806.29|3815.76|3805.76|3816.29|3806.29|3815.37|3805.37|28
1620969850000|2021-05-14 05:24:10|3815.66|3805.66|3819.86|3809.86|3820.08|3810.08|3815.64|3805.64|40
1620969860000|2021-05-14 05:24:20|3819.84|3809.84|3819.25|3809.25|3820.06|3810.06|3817.59|3807.59|39
1620969870000|2021-05-14 05:24:30|3819.18|3809.18|3818.62|3808.62|3819.57|3809.57|3818.62|3808.62|35
1620969880000|2021-05-14 05:24:40|3818.34|3808.34|3820.3|3810.3|3820.57|3810.57|3817.94|3807.94|38
1620969890000|2021-05-14 05:24:50|3820.21|3810.21|3817.48|3807.48|3820.28|3810.28|3817.48|3807.48|29
1620969900000|2021-05-14 05:25:00|3817.47|3807.47|3817.2|3807.2|3818|3808|3817.2|3807.2|32
1620969910000|2021-05-14 05:25:10|3817.24|3807.24|3817.79|3807.79|3817.81|3807.81|3817.2|3807.2|33
1620969920000|2021-05-14 05:25:20|3817.76|3807.76|3815.32|3805.32|3818.03|3808.03|3814.66|3804.66|39
1620969930000|2021-05-14 05:25:30|3815.36|3805.36|3814.45|3804.45|3815.69|3805.69|3814.39|3804.39|32
1620969940000|2021-05-14 05:25:40|3814.43|3804.43|3813.56|3803.56|3814.46|3804.46|3813.39|3803.39|36
1620969950000|2021-05-14 05:25:50|3813.65|3803.65|3812.64|3802.64|3813.68|3803.68|3811.68|3801.68|38
1620969960000|2021-05-14 05:26:00|3812.63|3802.63|3814.57|3804.57|3814.57|3804.57|3811.92|3801.92|40
1620969970000|2021-05-14 05:26:10|3814.7|3804.7|3816.02|3806.02|3818.24|3808.24|3814.69|3804.69|40
1620969980000|2021-05-14 05:26:20|3816.01|3806.01|3814.53|3804.53|3816.19|3806.19|3814.24|3804.24|32
1620969990000|2021-05-14 05:26:30|3814.49|3804.49|3814.65|3804.65|3814.65|3804.65|3813.13|3803.13|34
1620970000000|2021-05-14 05:26:40|3814.91|3804.91|3814.4|3804.4|3815.7|3805.7|3814.21|3804.21|37
1620970010000|2021-05-14 05:26:50|3814.27|3804.27|3813.18|3803.18|3814.62|3804.62|3812.93|3802.93|36
1620970020000|2021-05-14 05:27:00|3813.23|3803.23|3813.17|3803.17|3813.29|3803.29|3813.09|3803.09|29
1620970030000|2021-05-14 05:27:10|3813.24|3803.24|3814.47|3804.47|3815.38|3805.38|3813.17|3803.17|33
1620970040000|2021-05-14 05:27:20|3814.57|3804.57|3813.76|3803.76|3814.58|3804.58|3813.16|3803.16|26
1620970050000|2021-05-14 05:27:30|3813.78|3803.78|3815.86|3805.86|3816.83|3806.83|3813.78|3803.78|34
1620970060000|2021-05-14 05:27:40|3815.96|3805.96|3816.28|3806.28|3817.12|3807.12|3815.69|3805.69|34
1620970070000|2021-05-14 05:27:50|3816.19|3806.19|3816.65|3806.65|3816.81|3806.81|3814.87|3804.87|38
1620970080000|2021-05-14 05:28:00|3816.73|3806.73|3819.88|3809.88|3820.12|3810.12|3816.33|3806.33|32
1620970090000|2021-05-14 05:28:10|3820.25|3810.25|3821.16|3811.16|3821.76|3811.76|3819.28|3809.28|39
1620970100000|2021-05-14 05:28:20|3821.03|3811.03|3823.49|3813.49|3823.54|3813.54|3821.03|3811.03|39
1620970110000|2021-05-14 05:28:30|3823.27|3813.27|3820.28|3810.28|3823.27|3813.27|3820.28|3810.28|39
1620970120000|2021-05-14 05:28:40|3820.19|3810.19|3822.89|3812.89|3822.96|3812.96|3820.19|3810.19|37
1620970130000|2021-05-14 05:28:50|3822.91|3812.91|3822.64|3812.64|3823.2|3813.2|3822.31|3812.31|33
1620970140000|2021-05-14 05:29:00|3822.7|3812.7|3822.93|3812.93|3822.99|3812.99|3822.27|3812.27|35
1620970150000|2021-05-14 05:29:10|3822.94|3812.94|3823.97|3813.97|3825.15|3815.15|3822.8|3812.8|36
1620970160000|2021-05-14 05:29:20|3824.03|3814.03|3822.08|3812.08|3824.24|3814.24|3822.06|3812.06|39
1620970170000|2021-05-14 05:29:30|3821.9|3811.9|3823.25|3813.25|3823.25|3813.25|3821.74|3811.74|36
1620970180000|2021-05-14 05:29:40|3823.17|3813.17|3822.15|3812.15|3824.34|3814.34|3822.08|3812.08|33
1620970190000|2021-05-14 05:29:50|3822.12|3812.12|3820.25|3810.25|3822.87|3812.87|3820.21|3810.21|37
1620970200000|2021-05-14 05:30:00|3820.29|3810.29|3820.42|3810.42|3821.33|3811.33|3820.27|3810.27|36
1620970210000|2021-05-14 05:30:10|3820.32|3810.32|3819.26|3809.26|3820.37|3810.37|3818.26|3808.26|37
1620970220000|2021-05-14 05:30:20|3819.3|3809.3|3817.44|3807.44|3819.31|3809.31|3817.24|3807.24|31
1620970230000|2021-05-14 05:30:30|3817.79|3807.79|3818.41|3808.41|3819.18|3809.18|3817.77|3807.77|36
1620970240000|2021-05-14 05:30:40|3818.52|3808.52|3818.23|3808.23|3818.74|3808.74|3817.92|3807.92|33
1620970250000|2021-05-14 05:30:50|3818.2|3808.2|3817.73|3807.73|3818.29|3808.29|3816.95|3806.95|34
1620970260000|2021-05-14 05:31:00|3817.7|3807.7|3816.82|3806.82|3818.01|3808.01|3816.82|3806.82|32
1620970270000|2021-05-14 05:31:10|3816.77|3806.77|3814|3804|3816.81|3806.81|3813.94|3803.94|26
1620970280000|2021-05-14 05:31:20|3814.05|3804.05|3813.83|3803.83|3814.7|3804.7|3813.67|3803.67|34
1620970290000|2021-05-14 05:31:30|3813.99|3803.99|3813.89|3803.89|3814.6|3804.6|3813.56|3803.56|33
1620970300000|2021-05-14 05:31:40|3813.85|3803.85|3812.73|3802.73|3814.32|3804.32|3812.67|3802.67|34
1620970310000|2021-05-14 05:31:50|3812.71|3802.71|3812.01|3802.01|3812.71|3802.71|3811.81|3801.81|31
1620970320000|2021-05-14 05:32:00|3812.06|3802.06|3811.4|3801.4|3812.06|3802.06|3811.11|3801.11|30
1620970330000|2021-05-14 05:32:10|3811.41|3801.41|3812.18|3802.18|3812.18|3802.18|3811.12|3801.12|30
1620970340000|2021-05-14 05:32:20|3812.16|3802.16|3813.18|3803.18|3813.18|3803.18|3812.16|3802.16|29
1620970350000|2021-05-14 05:32:30|3813.13|3803.13|3811.39|3801.39|3813.23|3803.23|3811.39|3801.39|27
1620970360000|2021-05-14 05:32:40|3811.34|3801.34|3811.3|3801.3|3811.38|3801.38|3811.13|3801.13|28
1620970370000|2021-05-14 05:32:50|3811.92|3801.92|3814.07|3804.07|3814.15|3804.15|3811.56|3801.56|35
1620970380000|2021-05-14 05:33:00|3813.77|3803.77|3810.76|3800.76|3813.77|3803.77|3810.76|3800.76|33
1620970390000|2021-05-14 05:33:10|3810.82|3800.82|3811.59|3801.59|3811.71|3801.71|3810.81|3800.81|35
1620970400000|2021-05-14 05:33:20|3811.51|3801.51|3810.62|3800.62|3811.63|3801.63|3809.47|3799.47|35
1620970410000|2021-05-14 05:33:30|3810.6|3800.6|3810.28|3800.28|3811.08|3801.08|3809.87|3799.87|31
1620970420000|2021-05-14 05:33:40|3810.29|3800.29|3809.22|3799.22|3810.29|3800.29|3809.14|3799.14|36
1620970430000|2021-05-14 05:33:50|3809.25|3799.25|3811.96|3801.96|3812.05|3802.05|3809.01|3799.01|37
1620970440000|2021-05-14 05:34:00|3811.97|3801.97|3809.9|3799.9|3812.15|3802.15|3809.76|3799.76|39
1620970450000|2021-05-14 05:34:10|3809.85|3799.85|3811.8|3801.8|3811.8|3801.8|3809.6|3799.6|28
1620970460000|2021-05-14 05:34:20|3811.64|3801.64|3810.47|3800.47|3811.68|3801.68|3810.47|3800.47|34
1620970470000|2021-05-14 05:34:30|3810.73|3800.73|3813.5|3803.5|3813.5|3803.5|3810.66|3800.66|35
1620970480000|2021-05-14 05:34:40|3813.34|3803.34|3814.98|3804.98|3815.82|3805.82|3813.34|3803.34|38
1620970490000|2021-05-14 05:34:50|3814.42|3804.42|3814.91|3804.91|3814.94|3804.94|3813.8|3803.8|37
1620970500000|2021-05-14 05:35:00|3814.81|3804.81|3814.57|3804.57|3815.03|3805.03|3814.3|3804.3|34
1620970510000|2021-05-14 05:35:10|3815|3805|3815.39|3805.39|3815.55|3805.55|3814.28|3804.28|22
1620970520000|2021-05-14 05:35:20|3815.47|3805.47|3815.59|3805.59|3815.64|3805.64|3815.19|3805.19|32
1620970530000|2021-05-14 05:35:30|3815.58|3805.58|3817.57|3807.57|3817.57|3807.57|3815.49|3805.49|27
1620970540000|2021-05-14 05:35:40|3817.9|3807.9|3817.51|3807.51|3819|3809|3817.51|3807.51|32
1620970550000|2021-05-14 05:35:50|3817.5|3807.5|3818.59|3808.59|3818.59|3808.59|3816.56|3806.56|35
1620970560000|2021-05-14 05:36:00|3818.43|3808.43|3818.01|3808.01|3818.5|3808.5|3818.01|3808.01|30
1620970570000|2021-05-14 05:36:10|3818.06|3808.06|3821.53|3811.53|3821.63|3811.63|3817.91|3807.91|33
1620970580000|2021-05-14 05:36:20|3821.15|3811.15|3818.88|3808.88|3821.15|3811.15|3818.58|3808.58|36
1620970590000|2021-05-14 05:36:30|3819.1|3809.1|3817.18|3807.18|3819.1|3809.1|3816.8|3806.8|40
1620970600000|2021-05-14 05:36:40|3817.34|3807.34|3819.63|3809.63|3819.63|3809.63|3817.09|3807.09|28
1620970610000|2021-05-14 05:36:50|3819.38|3809.38|3818.34|3808.34|3819.38|3809.38|3817.68|3807.68|30
1620970620000|2021-05-14 05:37:00|3818.32|3808.32|3818.61|3808.61|3818.89|3808.89|3818.01|3808.01|30
1620970630000|2021-05-14 05:37:10|3818.59|3808.59|3817.88|3807.88|3818.6|3808.6|3817.88|3807.88|31
1620970640000|2021-05-14 05:37:20|3817.76|3807.76|3818.59|3808.59|3818.69|3808.69|3817.66|3807.66|29
1620970650000|2021-05-14 05:37:30|3818.55|3808.55|3818.35|3808.35|3818.6|3808.6|3817.77|3807.77|28
1620970660000|2021-05-14 05:37:40|3818.36|3808.36|3818.84|3808.84|3818.84|3808.84|3818.28|3808.28|21
1620970670000|2021-05-14 05:37:50|3818.83|3808.83|3819.13|3809.13|3819.26|3809.26|3818.64|3808.64|30
1620970680000|2021-05-14 05:38:00|3819.18|3809.18|3819.2|3809.2|3819.37|3809.37|3818.98|3808.98|32
1620970690000|2021-05-14 05:38:10|3819.22|3809.22|3821.34|3811.34|3821.34|3811.34|3819.14|3809.14|27
1620970700000|2021-05-14 05:38:20|3821.24|3811.24|3822.15|3812.15|3822.77|3812.77|3820.99|3810.99|30
1620970710000|2021-05-14 05:38:30|3822.24|3812.24|3822.89|3812.89|3823.07|3813.07|3821.78|3811.78|33
1620970720000|2021-05-14 05:38:40|3823.02|3813.02|3823.16|3813.16|3824.3|3814.3|3822.71|3812.71|36
1620970730000|2021-05-14 05:38:50|3823.17|3813.17|3824.56|3814.56|3824.89|3814.89|3823.17|3813.17|31
1620970740000|2021-05-14 05:39:00|3824.55|3814.55|3825.17|3815.17|3825.58|3815.58|3824.5|3814.5|37
1620970750000|2021-05-14 05:39:10|3825.13|3815.13|3824.93|3814.93|3825.56|3815.56|3824.31|3814.31|36
1620970760000|2021-05-14 05:39:20|3825|3815|3824.07|3814.07|3825.38|3815.38|3824.07|3814.07|26
1620970770000|2021-05-14 05:39:30|3823.95|3813.95|3820.71|3810.71|3824.15|3814.15|3819.29|3809.29|38
1620970780000|2021-05-14 05:39:40|3820.66|3810.66|3818.58|3808.58|3821.77|3811.77|3818.2|3808.2|39
1620970790000|2021-05-14 05:39:50|3818.5|3808.5|3819.58|3809.58|3820.49|3810.49|3818.5|3808.5|33
1620970800000|2021-05-14 05:40:00|3819.6|3809.6|3822.81|3812.81|3822.81|3812.81|3819.6|3809.6|39
1620970810000|2021-05-14 05:40:10|3822.59|3812.59|3822.81|3812.81|3824.34|3814.34|3822.39|3812.39|38
1620970820000|2021-05-14 05:40:20|3822.86|3812.86|3825.09|3815.09|3826.3|3816.3|3822.75|3812.75|37
1620970830000|2021-05-14 05:40:30|3825.11|3815.11|3825.29|3815.29|3825.96|3815.96|3824.66|3814.66|39
1620970840000|2021-05-14 05:40:40|3825.36|3815.36|3826.19|3816.19|3826.45|3816.45|3825.17|3815.17|35
1620970850000|2021-05-14 05:40:50|3826.1|3816.1|3826.49|3816.49|3826.59|3816.59|3825.48|3815.48|35
1620970860000|2021-05-14 05:41:00|3826.4|3816.4|3826.35|3816.35|3826.81|3816.81|3825.75|3815.75|36
1620970870000|2021-05-14 05:41:10|3826.32|3816.32|3825.65|3815.65|3826.51|3816.51|3825.65|3815.65|32
1620970880000|2021-05-14 05:41:20|3825.63|3815.63|3824.25|3814.25|3825.74|3815.74|3823.53|3813.53|32
1620970890000|2021-05-14 05:41:30|3824.13|3814.13|3824.49|3814.49|3824.49|3814.49|3823.93|3813.93|28
1620970900000|2021-05-14 05:41:40|3824.44|3814.44|3824.05|3814.05|3824.46|3814.46|3822.97|3812.97|35
1620970910000|2021-05-14 05:41:50|3824.09|3814.09|3823.42|3813.42|3824.09|3814.09|3823.26|3813.26|30
1620970920000|2021-05-14 05:42:00|3823.41|3813.41|3823.41|3813.41|3823.5|3813.5|3823.35|3813.35|25
1620970930000|2021-05-14 05:42:10|3823.35|3813.35|3823.55|3813.55|3823.58|3813.58|3822.54|3812.54|36
1620970940000|2021-05-14 05:42:20|3823.54|3813.54|3824.22|3814.22|3825.53|3815.53|3823.43|3813.43|34
1620970950000|2021-05-14 05:42:30|3824.2|3814.2|3825.12|3815.12|3825.14|3815.14|3824.2|3814.2|33
1620970960000|2021-05-14 05:42:40|3825.03|3815.03|3825.95|3815.95|3826.28|3816.28|3824.83|3814.83|28
1620970970000|2021-05-14 05:42:50|3825.93|3815.93|3825.85|3815.85|3826.33|3816.33|3825.34|3815.34|31
1620970980000|2021-05-14 05:43:00|3825.9|3815.9|3825.93|3815.93|3826.04|3816.04|3825.69|3815.69|32
1620970990000|2021-05-14 05:43:10|3826.04|3816.04|3826.06|3816.06|3826.08|3816.08|3825.92|3815.92|18
1620971000000|2021-05-14 05:43:20|3826|3816|3825.45|3815.45|3826.02|3816.02|3823.94|3813.94|34
1620971010000|2021-05-14 05:43:30|3825.76|3815.76|3826.24|3816.24|3826.39|3816.39|3825.69|3815.69|30
1620971020000|2021-05-14 05:43:40|3825.89|3815.89|3825.54|3815.54|3825.89|3815.89|3825.49|3815.49|18
1620971030000|2021-05-14 05:43:50|3825.61|3815.61|3825.64|3815.64|3825.65|3815.65|3825.46|3815.46|20
1620971040000|2021-05-14 05:44:00|3825.65|3815.65|3825.98|3815.98|3825.98|3815.98|3825.46|3815.46|29
1620971050000|2021-05-14 05:44:10|3826.02|3816.02|3826.59|3816.59|3827.08|3817.08|3826.02|3816.02|34
1620971060000|2021-05-14 05:44:20|3826.57|3816.57|3827|3817|3827.11|3817.11|3826.55|3816.55|17
1620971070000|2021-05-14 05:44:30|3827.01|3817.01|3827.04|3817.04|3827.06|3817.06|3826.73|3816.73|23
1620971080000|2021-05-14 05:44:40|3827.02|3817.02|3827.15|3817.15|3827.15|3817.15|3826.96|3816.96|17
1620971090000|2021-05-14 05:44:50|3827.22|3817.22|3827.24|3817.24|3827.37|3817.37|3827.15|3817.15|20
1620971100000|2021-05-14 05:45:00|3827.21|3817.21|3827.77|3817.77|3827.79|3817.79|3827.21|3817.21|27
1620971110000|2021-05-14 05:45:10|3827.76|3817.76|3828.54|3818.54|3828.54|3818.54|3827.76|3817.76|22
1620971120000|2021-05-14 05:45:20|3828.75|3818.75|3834.99|3824.99|3834.99|3824.99|3828.75|3818.75|37
1620971130000|2021-05-14 05:45:30|3835.15|3825.15|3835.63|3825.63|3836.84|3826.84|3834.72|3824.72|35
1620971140000|2021-05-14 05:45:40|3835.52|3825.52|3835.17|3825.17|3835.68|3825.68|3834.5|3824.5|32
1620971150000|2021-05-14 05:45:50|3835.34|3825.34|3835.52|3825.52|3836.22|3826.22|3834.93|3824.93|28
1620971160000|2021-05-14 05:46:00|3835.38|3825.38|3838.93|3828.93|3838.95|3828.95|3835.38|3825.38|33
1620971170000|2021-05-14 05:46:10|3838.95|3828.95|3842.52|3832.52|3843.2|3833.2|3838.95|3828.95|37
1620971180000|2021-05-14 05:46:20|3842.64|3832.64|3844.37|3834.37|3844.39|3834.39|3842.37|3832.37|38
1620971190000|2021-05-14 05:46:30|3844.09|3834.09|3844.11|3834.11|3844.32|3834.32|3844.03|3834.03|33
1620971200000|2021-05-14 05:46:40|3843.97|3833.97|3842.05|3832.05|3844.15|3834.15|3841.85|3831.85|38
1620971210000|2021-05-14 05:46:50|3842.11|3832.11|3842.24|3832.24|3842.54|3832.54|3841.78|3831.78|28
1620971220000|2021-05-14 05:47:00|3842.25|3832.25|3840.54|3830.54|3842.54|3832.54|3840.25|3830.25|36
1620971230000|2021-05-14 05:47:10|3840.52|3830.52|3841.34|3831.34|3841.45|3831.45|3839.81|3829.81|33
1620971240000|2021-05-14 05:47:20|3841.2|3831.2|3837.72|3827.72|3841.22|3831.22|3837.68|3827.68|33
1620971250000|2021-05-14 05:47:30|3837.83|3827.83|3839.85|3829.85|3840.43|3830.43|3837.83|3827.83|39
1620971260000|2021-05-14 05:47:40|3839.74|3829.74|3841.1|3831.1|3841.21|3831.21|3839.53|3829.53|38
1620971270000|2021-05-14 05:47:50|3841.02|3831.02|3846.64|3836.64|3846.64|3836.64|3841.02|3831.02|30
1620971280000|2021-05-14 05:48:00|3846.68|3836.68|3851.4|3841.4|3852.27|3842.27|3846.68|3836.68|38
1620971290000|2021-05-14 05:48:10|3851.47|3841.47|3848.03|3838.03|3851.73|3841.73|3847.86|3837.86|35
1620971300000|2021-05-14 05:48:20|3848.14|3838.14|3853.62|3843.62|3853.62|3843.62|3848.14|3838.14|39
1620971310000|2021-05-14 05:48:30|3853.71|3843.71|3853.15|3843.15|3854.18|3844.18|3852.72|3842.72|34
1620971320000|2021-05-14 05:48:40|3853.43|3843.43|3855.8|3845.8|3855.87|3845.87|3853.43|3843.43|36
1620971330000|2021-05-14 05:48:50|3855.5|3845.5|3854.89|3844.89|3855.5|3845.5|3854.54|3844.54|33
1620971340000|2021-05-14 05:49:00|3854.88|3844.88|3853.24|3843.24|3855.7|3845.7|3852.48|3842.48|34
1620971350000|2021-05-14 05:49:10|3853.34|3843.34|3853.83|3843.83|3854.87|3844.87|3853.32|3843.32|40
1620971360000|2021-05-14 05:49:20|3853.66|3843.66|3852.05|3842.05|3853.66|3843.66|3852.05|3842.05|34
1620971370000|2021-05-14 05:49:30|3852.08|3842.08|3853.78|3843.78|3853.94|3843.94|3851.27|3841.27|37
1620971380000|2021-05-14 05:49:40|3853.8|3843.8|3854.48|3844.48|3855.54|3845.54|3853.8|3843.8|36
1620971390000|2021-05-14 05:49:50|3854.05|3844.05|3853.58|3843.58|3854.05|3844.05|3853.22|3843.22|36
1620971400000|2021-05-14 05:50:00|3853.62|3843.62|3852.25|3842.25|3853.68|3843.68|3852.25|3842.25|35
1620971410000|2021-05-14 05:50:10|3852.22|3842.22|3851.66|3841.66|3852.79|3842.79|3851.66|3841.66|38
1620971420000|2021-05-14 05:50:20|3851.62|3841.62|3851.4|3841.4|3851.76|3841.76|3851.4|3841.4|32
1620971430000|2021-05-14 05:50:30|3851.35|3841.35|3849.51|3839.51|3852.15|3842.15|3849.43|3839.43|33
1620971440000|2021-05-14 05:50:40|3849.5|3839.5|3848.92|3838.92|3849.5|3839.5|3848.74|3838.74|38
1620971450000|2021-05-14 05:50:50|3848.99|3838.99|3849.33|3839.33|3849.54|3839.54|3848.93|3838.93|35
1620971460000|2021-05-14 05:51:00|3849.34|3839.34|3849.95|3839.95|3850.37|3840.37|3848.83|3838.83|39
1620971470000|2021-05-14 05:51:10|3849.94|3839.94|3851.16|3841.16|3851.16|3841.16|3849.56|3839.56|34
1620971480000|2021-05-14 05:51:20|3851.13|3841.13|3854.88|3844.88|3855.15|3845.15|3850.98|3840.98|36
1620971490000|2021-05-14 05:51:30|3854.97|3844.97|3853.95|3843.95|3854.97|3844.97|3853.18|3843.18|38
1620971500000|2021-05-14 05:51:40|3854.07|3844.07|3852.69|3842.69|3854.13|3844.13|3851.97|3841.97|39
1620971510000|2021-05-14 05:51:50|3852.7|3842.7|3852.73|3842.73|3853.1|3843.1|3852.18|3842.18|36
1620971520000|2021-05-14 05:52:00|3852.54|3842.54|3853.65|3843.65|3854.3|3844.3|3851.81|3841.81|36
1620971530000|2021-05-14 05:52:10|3853.66|3843.66|3853.5|3843.5|3853.84|3843.84|3853.33|3843.33|37
1620971540000|2021-05-14 05:52:20|3853.39|3843.39|3853.29|3843.29|3853.39|3843.39|3853.08|3843.08|28
1620971550000|2021-05-14 05:52:30|3853.28|3843.28|3852.69|3842.69|3853.29|3843.29|3852.42|3842.42|30
1620971560000|2021-05-14 05:52:40|3852.42|3842.42|3853.62|3843.62|3854.24|3844.24|3852.25|3842.25|37
1620971570000|2021-05-14 05:52:50|3853.61|3843.61|3854|3844|3854.38|3844.38|3853.61|3843.61|35
1620971580000|2021-05-14 05:53:00|3853.97|3843.97|3854.51|3844.51|3854.51|3844.51|3853.71|3843.71|26
1620971590000|2021-05-14 05:53:10|3854.57|3844.57|3856.92|3846.92|3857.12|3847.12|3854.5|3844.5|35
1620971600000|2021-05-14 05:53:20|3856.94|3846.94|3856.25|3846.25|3856.98|3846.98|3854.28|3844.28|31
1620971610000|2021-05-14 05:53:30|3856.26|3846.26|3856.35|3846.35|3857.17|3847.17|3854.61|3844.61|33
1620971620000|2021-05-14 05:53:40|3856.93|3846.93|3860.5|3850.5|3860.5|3850.5|3856.8|3846.8|37
1620971630000|2021-05-14 05:53:50|3860.51|3850.51|3859.44|3849.44|3860.84|3850.84|3859.09|3849.09|38
1620971640000|2021-05-14 05:54:00|3859.5|3849.5|3859.91|3849.91|3860.64|3850.64|3859.46|3849.46|37
1620971650000|2021-05-14 05:54:10|3859.92|3849.92|3861.28|3851.28|3861.28|3851.28|3859.09|3849.09|39
1620971660000|2021-05-14 05:54:20|3861.72|3851.72|3861.7|3851.7|3862.65|3852.65|3861.47|3851.47|39
1620971670000|2021-05-14 05:54:30|3861.99|3851.99|3862.83|3852.83|3862.97|3852.97|3861.98|3851.98|34
1620971680000|2021-05-14 05:54:40|3862.82|3852.82|3862.98|3852.98|3863.52|3853.52|3862.82|3852.82|33
1620971690000|2021-05-14 05:54:50|3862.92|3852.92|3862.85|3852.85|3863.17|3853.17|3861.09|3851.09|40
1620971700000|2021-05-14 05:55:00|3862.8|3852.8|3863.5|3853.5|3863.53|3853.53|3862.51|3852.51|32
1620971710000|2021-05-14 05:55:10|3863.52|3853.52|3862.13|3852.13|3863.57|3853.57|3862.13|3852.13|24
1620971720000|2021-05-14 05:55:20|3861.81|3851.81|3860.81|3850.81|3861.91|3851.91|3860.81|3850.81|31
1620971730000|2021-05-14 05:55:30|3860.77|3850.77|3861.12|3851.12|3861.12|3851.12|3858.5|3848.5|37
1620971740000|2021-05-14 05:55:40|3861.06|3851.06|3862.61|3852.61|3862.69|3852.69|3860.33|3850.33|36
1620971750000|2021-05-14 05:55:50|3862.59|3852.59|3861.59|3851.59|3862.63|3852.63|3861.47|3851.47|32
1620971760000|2021-05-14 05:56:00|3861.64|3851.64|3859.02|3849.02|3861.64|3851.64|3859.02|3849.02|34
1620971770000|2021-05-14 05:56:10|3859.06|3849.06|3858.08|3848.08|3859.23|3849.23|3858.08|3848.08|40
1620971780000|2021-05-14 05:56:20|3858.07|3848.07|3855.94|3845.94|3858.07|3848.07|3854.37|3844.37|32
1620971790000|2021-05-14 05:56:30|3855.88|3845.88|3854.94|3844.94|3856.32|3846.32|3854.37|3844.37|37
1620971800000|2021-05-14 05:56:40|3854.82|3844.82|3853.85|3843.85|3854.91|3844.91|3853.62|3843.62|32
1620971810000|2021-05-14 05:56:50|3853.94|3843.94|3853.79|3843.79|3854.31|3844.31|3853.38|3843.38|35
1620971820000|2021-05-14 05:57:00|3853.89|3843.89|3851.58|3841.58|3854.04|3844.04|3851.58|3841.58|34
1620971830000|2021-05-14 05:57:10|3851.56|3841.56|3853.24|3843.24|3854.21|3844.21|3851.56|3841.56|36
1620971840000|2021-05-14 05:57:20|3852.67|3842.67|3851.98|3841.98|3852.84|3842.84|3851.51|3841.51|35
1620971850000|2021-05-14 05:57:30|3851.96|3841.96|3852.71|3842.71|3853|3843|3851.41|3841.41|35
1620971860000|2021-05-14 05:57:40|3852.99|3842.99|3853.19|3843.19|3854.48|3844.48|3852.99|3842.99|35
1620971870000|2021-05-14 05:57:50|3853.3|3843.3|3853.42|3843.42|3853.68|3843.68|3853.26|3843.26|34
1620971880000|2021-05-14 05:58:00|3853.41|3843.41|3851.89|3841.89|3853.5|3843.5|3851.77|3841.77|33
1620971890000|2021-05-14 05:58:10|3851.59|3841.59|3850.91|3840.91|3852.05|3842.05|3850.87|3840.87|35
1620971900000|2021-05-14 05:58:20|3850.87|3840.87|3850.44|3840.44|3851.16|3841.16|3850.27|3840.27|31
1620971910000|2021-05-14 05:58:30|3850.59|3840.59|3852.05|3842.05|3852.24|3842.24|3850.58|3840.58|37
1620971920000|2021-05-14 05:58:40|3852.04|3842.04|3851.96|3841.96|3852.32|3842.32|3851.96|3841.96|31
1620971930000|2021-05-14 05:58:50|3851.93|3841.93|3851.67|3841.67|3852.35|3842.35|3851.4|3841.4|30
1620971940000|2021-05-14 05:59:00|3852.13|3842.13|3854.65|3844.65|3854.96|3844.96|3852.13|3842.13|38
1620971950000|2021-05-14 05:59:10|3854.56|3844.56|3854.04|3844.04|3854.87|3844.87|3854|3844|26
1620971960000|2021-05-14 05:59:20|3854.13|3844.13|3857.01|3847.01|3857.09|3847.09|3854.13|3844.13|33
1620971970000|2021-05-14 05:59:30|3857.26|3847.26|3857.22|3847.22|3858.04|3848.04|3857.22|3847.22|31
1620971980000|2021-05-14 05:59:40|3857.28|3847.28|3856.91|3846.91|3857.28|3847.28|3856.59|3846.59|32
1620971990000|2021-05-14 05:59:50|3856.88|3846.88|3856.54|3846.54|3857|3847|3856.28|3846.28|31
1620972000000|2021-05-14 06:00:00|3856.49|3846.49|3855.12|3845.12|3856.53|3846.53|3854.56|3844.56|36
1620972010000|2021-05-14 06:00:10|3855.27|3845.27|3862.45|3852.45|3862.46|3852.46|3855.27|3845.27|37
1620972020000|2021-05-14 06:00:20|3862.7|3852.7|3863.63|3853.63|3863.76|3853.76|3861.95|3851.95|34
1620972030000|2021-05-14 06:00:30|3863.61|3853.61|3866.19|3856.19|3867.2|3857.2|3863.3|3853.3|36
1620972040000|2021-05-14 06:00:40|3865.46|3855.46|3866.59|3856.59|3867.48|3857.48|3864.37|3854.37|37
1620972050000|2021-05-14 06:00:50|3866.69|3856.69|3866.89|3856.89|3867.4|3857.4|3865.35|3855.35|37
1620972060000|2021-05-14 06:01:00|3867.62|3857.62|3868.02|3858.02|3869.25|3859.25|3867.62|3857.62|38
1620972070000|2021-05-14 06:01:10|3868.05|3858.05|3867.84|3857.84|3868.59|3858.59|3867.61|3857.61|33
1620972080000|2021-05-14 06:01:20|3867.61|3857.61|3865.84|3855.84|3867.61|3857.61|3865.84|3855.84|33
1620972090000|2021-05-14 06:01:30|3865.73|3855.73|3862.09|3852.09|3865.82|3855.82|3862.09|3852.09|35
1620972100000|2021-05-14 06:01:40|3862.08|3852.08|3860.77|3850.77|3862.08|3852.08|3858.11|3848.11|37
1620972110000|2021-05-14 06:01:50|3860.87|3850.87|3859.1|3849.1|3860.98|3850.98|3858.81|3848.81|37
1620972120000|2021-05-14 06:02:00|3859.09|3849.09|3859.42|3849.42|3860.8|3850.8|3858.91|3848.91|37
1620972130000|2021-05-14 06:02:10|3859.29|3849.29|3857.58|3847.58|3859.29|3849.29|3857.25|3847.25|33
1620972140000|2021-05-14 06:02:20|3857.5|3847.5|3858.79|3848.79|3858.83|3848.83|3856.41|3846.41|36
1620972150000|2021-05-14 06:02:30|3858.68|3848.68|3859.28|3849.28|3859.57|3849.57|3858.65|3848.65|36
1620972160000|2021-05-14 06:02:40|3859.31|3849.31|3860.07|3850.07|3860.08|3850.08|3859.16|3849.16|32
1620972170000|2021-05-14 06:02:50|3859.84|3849.84|3859.66|3849.66|3859.99|3849.99|3858.4|3848.4|28
1620972180000|2021-05-14 06:03:00|3860.55|3850.55|3863.15|3853.15|3865.4|3855.4|3860.55|3850.55|39
1620972190000|2021-05-14 06:03:10|3863.32|3853.32|3863.14|3853.14|3863.45|3853.45|3861.24|3851.24|35
1620972200000|2021-05-14 06:03:20|3863.16|3853.16|3861.39|3851.39|3863.62|3853.62|3861.39|3851.39|35
1620972210000|2021-05-14 06:03:30|3861.11|3851.11|3860.48|3850.48|3862.01|3852.01|3860.48|3850.48|34
1620972220000|2021-05-14 06:03:40|3860.52|3850.52|3859.47|3849.47|3860.97|3850.97|3859.28|3849.28|34
1620972230000|2021-05-14 06:03:50|3859.46|3849.46|3859.26|3849.26|3860.93|3850.93|3859.26|3849.26|34
1620972240000|2021-05-14 06:04:00|3859.16|3849.16|3856.97|3846.97|3859.16|3849.16|3856.9|3846.9|32
1620972250000|2021-05-14 06:04:10|3856.95|3846.95|3858.67|3848.67|3858.67|3848.67|3856.88|3846.88|31
1620972260000|2021-05-14 06:04:20|3858.81|3848.81|3858.85|3848.85|3858.97|3848.97|3858.64|3848.64|30
1620972270000|2021-05-14 06:04:30|3858.88|3848.88|3859.06|3849.06|3859.14|3849.14|3858.07|3848.07|34
1620972280000|2021-05-14 06:04:40|3858.92|3848.92|3858.55|3848.55|3859.26|3849.26|3858.21|3848.21|33
1620972290000|2021-05-14 06:04:50|3858.54|3848.54|3859.27|3849.27|3859.3|3849.3|3858.44|3848.44|23
1620972300000|2021-05-14 06:05:00|3859.26|3849.26|3859.01|3849.01|3859.28|3849.28|3858.69|3848.69|19
1620972310000|2021-05-14 06:05:10|3859.29|3849.29|3859|3849|3859.34|3849.34|3858.68|3848.68|25
1620972320000|2021-05-14 06:05:20|3858.9|3848.9|3861.46|3851.46|3861.66|3851.66|3857.8|3847.8|33
1620972330000|2021-05-14 06:05:30|3861.54|3851.54|3862.3|3852.3|3862.63|3852.63|3860.98|3850.98|38
1620972340000|2021-05-14 06:05:40|3862.28|3852.28|3863.08|3853.08|3863.54|3853.54|3861.41|3851.41|32
1620972350000|2021-05-14 06:05:50|3862.75|3852.75|3861.86|3851.86|3862.88|3852.88|3860.51|3850.51|31
1620972360000|2021-05-14 06:06:00|3861.72|3851.72|3861.65|3851.65|3862.09|3852.09|3861.16|3851.16|37
1620972370000|2021-05-14 06:06:10|3861.57|3851.57|3860.84|3850.84|3862.19|3852.19|3860.84|3850.84|34
1620972380000|2021-05-14 06:06:20|3860.85|3850.85|3861.79|3851.79|3861.82|3851.82|3860.08|3850.08|39
1620972390000|2021-05-14 06:06:30|3861.81|3851.81|3859.95|3849.95|3861.88|3851.88|3859.92|3849.92|31
1620972400000|2021-05-14 06:06:40|3859.92|3849.92|3860.07|3850.07|3860.31|3850.31|3859.83|3849.83|31
1620972410000|2021-05-14 06:06:50|3860.12|3850.12|3860.09|3850.09|3860.44|3850.44|3860.06|3850.06|22
1620972420000|2021-05-14 06:07:00|3860.14|3850.14|3862.6|3852.6|3862.89|3852.89|3860.14|3850.14|33
1620972430000|2021-05-14 06:07:10|3862.58|3852.58|3859.77|3849.77|3862.71|3852.71|3859.77|3849.77|34
1620972440000|2021-05-14 06:07:20|3859.9|3849.9|3859.67|3849.67|3859.9|3849.9|3859.35|3849.35|23
1620972450000|2021-05-14 06:07:30|3859.65|3849.65|3859.45|3849.45|3860.6|3850.6|3859.43|3849.43|25
1620972460000|2021-05-14 06:07:40|3859.55|3849.55|3858.9|3848.9|3859.8|3849.8|3858.53|3848.53|31
1620972470000|2021-05-14 06:07:50|3858.89|3848.89|3857.62|3847.62|3859.15|3849.15|3857.62|3847.62|37
1620972480000|2021-05-14 06:08:00|3857.59|3847.59|3858.05|3848.05|3858.1|3848.1|3857.46|3847.46|34
1620972490000|2021-05-14 06:08:10|3858.19|3848.19|3858.96|3848.96|3859.67|3849.67|3858.19|3848.19|36
1620972500000|2021-05-14 06:08:20|3858.94|3848.94|3856.7|3846.7|3858.94|3848.94|3856.7|3846.7|33
1620972510000|2021-05-14 06:08:30|3856.71|3846.71|3856.48|3846.48|3856.71|3846.71|3856.12|3846.12|17
1620972520000|2021-05-14 06:08:40|3856.47|3846.47|3854.92|3844.92|3856.58|3846.58|3854.92|3844.92|21
1620972530000|2021-05-14 06:08:50|3855.01|3845.01|3855.67|3845.67|3855.78|3845.78|3852.28|3842.28|39
1620972540000|2021-05-14 06:09:00|3855.82|3845.82|3853.9|3843.9|3855.82|3845.82|3853.81|3843.81|35
1620972550000|2021-05-14 06:09:10|3853.76|3843.76|3853.99|3843.99|3854.73|3844.73|3853.76|3843.76|38
1620972560000|2021-05-14 06:09:20|3853.87|3843.87|3852.31|3842.31|3854.06|3844.06|3852.09|3842.09|35
1620972570000|2021-05-14 06:09:30|3852.35|3842.35|3850.17|3840.17|3852.35|3842.35|3850.14|3840.14|32
1620972580000|2021-05-14 06:09:40|3850.1|3840.1|3851.46|3841.46|3851.67|3841.67|3850.07|3840.07|34
1620972590000|2021-05-14 06:09:50|3851.31|3841.31|3851.43|3841.43|3851.5|3841.5|3849.52|3839.52|39
1620972600000|2021-05-14 06:10:00|3851.44|3841.44|3848.78|3838.78|3851.44|3841.44|3848.78|3838.78|31
1620972610000|2021-05-14 06:10:10|3848.71|3838.71|3848.92|3838.92|3849.08|3839.08|3848.07|3838.07|38
1620972620000|2021-05-14 06:10:20|3848.83|3838.83|3848.85|3838.85|3849.54|3839.54|3848.83|3838.83|28
1620972630000|2021-05-14 06:10:30|3848.86|3838.86|3847.38|3837.38|3849|3839|3847.3|3837.3|36
1620972640000|2021-05-14 06:10:40|3847.33|3837.33|3845.7|3835.7|3847.33|3837.33|3845.7|3835.7|31
1620972650000|2021-05-14 06:10:50|3845.83|3835.83|3845.95|3835.95|3846.79|3836.79|3845.74|3835.74|36
1620972660000|2021-05-14 06:11:00|3845.89|3835.89|3845.72|3835.72|3846.04|3836.04|3845.64|3835.64|34
1620972670000|2021-05-14 06:11:10|3845.73|3835.73|3845.73|3835.73|3845.96|3835.96|3845.22|3835.22|30
1620972680000|2021-05-14 06:11:20|3845.93|3835.93|3845.55|3835.55|3846.23|3836.23|3845.55|3835.55|32
1620972690000|2021-05-14 06:11:30|3845.56|3835.56|3846.9|3836.9|3846.99|3836.99|3845.56|3835.56|34
1620972700000|2021-05-14 06:11:40|3846.78|3836.78|3845.75|3835.75|3846.81|3836.81|3845.68|3835.68|29
1620972710000|2021-05-14 06:11:50|3845.77|3835.77|3845.29|3835.29|3846.55|3836.55|3845.05|3835.05|34
1620972720000|2021-05-14 06:12:00|3845.3|3835.3|3842.97|3832.97|3845.37|3835.37|3842.97|3832.97|29
1620972730000|2021-05-14 06:12:10|3843.26|3833.26|3841.74|3831.74|3843.37|3833.37|3841.61|3831.61|35
1620972740000|2021-05-14 06:12:20|3841.96|3831.96|3838.61|3828.61|3841.96|3831.96|3838.27|3828.27|36
1620972750000|2021-05-14 06:12:30|3838.54|3828.54|3838.88|3828.88|3839.06|3829.06|3838.34|3828.34|29
1620972760000|2021-05-14 06:12:40|3838.9|3828.9|3840.21|3830.21|3840.6|3830.6|3838.66|3828.66|27
1620972770000|2021-05-14 06:12:50|3840.2|3830.2|3838.58|3828.58|3840.2|3830.2|3838.58|3828.58|30
1620972780000|2021-05-14 06:13:00|3838.12|3828.12|3839.77|3829.77|3839.78|3829.78|3837.89|3827.89|34
1620972790000|2021-05-14 06:13:10|3839.66|3829.66|3840.36|3830.36|3840.46|3830.46|3839.33|3829.33|38
1620972800000|2021-05-14 06:13:20|3840.34|3830.34|3838.82|3828.82|3840.34|3830.34|3838.69|3828.69|32
1620972810000|2021-05-14 06:13:30|3838.81|3828.81|3837.18|3827.18|3838.82|3828.82|3837.03|3827.03|33
1620972820000|2021-05-14 06:13:40|3837.14|3827.14|3837.03|3827.03|3837.56|3827.56|3836.89|3826.89|33
1620972830000|2021-05-14 06:13:50|3837.04|3827.04|3836.95|3826.95|3837.36|3827.36|3836.78|3826.78|32
1620972840000|2021-05-14 06:14:00|3836.9|3826.9|3835.02|3825.02|3836.94|3826.94|3834.94|3824.94|37
1620972850000|2021-05-14 06:14:10|3834.95|3824.95|3835.2|3825.2|3835.2|3825.2|3833.54|3823.54|35
1620972860000|2021-05-14 06:14:20|3835.21|3825.21|3834.4|3824.4|3835.66|3825.66|3834.34|3824.34|34
1620972870000|2021-05-14 06:14:30|3834.46|3824.46|3833.74|3823.74|3834.48|3824.48|3833.37|3823.37|34
1620972880000|2021-05-14 06:14:40|3833.86|3823.86|3833.32|3823.32|3833.86|3823.86|3833.26|3823.26|27
1620972890000|2021-05-14 06:14:50|3833.26|3823.26|3833.15|3823.15|3833.28|3823.28|3833.13|3823.13|18
1620972900000|2021-05-14 06:15:00|3833.13|3823.13|3833.8|3823.8|3833.87|3823.87|3832.92|3822.92|34
1620972910000|2021-05-14 06:15:10|3833.83|3823.83|3833.15|3823.15|3834|3824|3833.03|3823.03|31
1620972920000|2021-05-14 06:15:20|3833.19|3823.19|3832.94|3822.94|3833.99|3823.99|3832.94|3822.94|29
1620972930000|2021-05-14 06:15:30|3833.1|3823.1|3832.62|3822.62|3833.6|3823.6|3832.62|3822.62|31
1620972940000|2021-05-14 06:15:40|3832.66|3822.66|3830.81|3820.81|3832.68|3822.68|3830.81|3820.81|29
1620972950000|2021-05-14 06:15:50|3830.7|3820.7|3828.86|3818.86|3830.7|3820.7|3828.27|3818.27|36
1620972960000|2021-05-14 06:16:00|3828.71|3818.71|3830.59|3820.59|3830.59|3820.59|3828.62|3818.62|36
1620972970000|2021-05-14 06:16:10|3830.47|3820.47|3830.36|3820.36|3830.56|3820.56|3830.06|3820.06|30
1620972980000|2021-05-14 06:16:20|3830.38|3820.38|3831.8|3821.8|3831.8|3821.8|3830.38|3820.38|32
1620972990000|2021-05-14 06:16:30|3831.76|3821.76|3835.91|3825.91|3835.91|3825.91|3831.72|3821.72|35
1620973000000|2021-05-14 06:16:40|3836.26|3826.26|3838.24|3828.24|3840.3|3830.3|3836.26|3826.26|37
1620973010000|2021-05-14 06:16:50|3837.53|3827.53|3835.88|3825.88|3837.62|3827.62|3835.83|3825.83|37
1620973020000|2021-05-14 06:17:00|3835.92|3825.92|3840.15|3830.15|3840.15|3830.15|3835.92|3825.92|35
1620973030000|2021-05-14 06:17:10|3839.92|3829.92|3839.35|3829.35|3841.62|3831.62|3839.35|3829.35|38
1620973040000|2021-05-14 06:17:20|3839.42|3829.42|3836.93|3826.93|3840.85|3830.85|3836.9|3826.9|38
1620973050000|2021-05-14 06:17:30|3836.84|3826.84|3837.41|3827.41|3837.8|3827.8|3836.44|3826.44|39
1620973060000|2021-05-14 06:17:40|3837.44|3827.44|3840.21|3830.21|3840.47|3830.47|3837.42|3827.42|35
1620973070000|2021-05-14 06:17:50|3840.03|3830.03|3839.3|3829.3|3840.34|3830.34|3837.83|3827.83|32
1620973080000|2021-05-14 06:18:00|3839.48|3829.48|3838.66|3828.66|3839.71|3829.71|3838.58|3828.58|34
1620973090000|2021-05-14 06:18:10|3838.64|3828.64|3838.19|3828.19|3839.69|3829.69|3838.19|3828.19|34
1620973100000|2021-05-14 06:18:20|3837.41|3827.41|3834.91|3824.91|3837.41|3827.41|3834.66|3824.66|32
1620973110000|2021-05-14 06:18:30|3835.12|3825.12|3835.65|3825.65|3835.65|3825.65|3834.77|3824.77|31
1620973120000|2021-05-14 06:18:40|3835.62|3825.62|3836.79|3826.79|3836.86|3826.86|3835.58|3825.58|36
1620973130000|2021-05-14 06:18:50|3836.81|3826.81|3836.55|3826.55|3837.11|3827.11|3836.5|3826.5|33
1620973140000|2021-05-14 06:19:00|3836.53|3826.53|3836.43|3826.43|3836.6|3826.6|3835.94|3825.94|33
1620973150000|2021-05-14 06:19:10|3836.42|3826.42|3836.22|3826.22|3836.92|3826.92|3836.16|3826.16|36
1620973160000|2021-05-14 06:19:20|3836.23|3826.23|3834.71|3824.71|3836.44|3826.44|3834.56|3824.56|30
1620973170000|2021-05-14 06:19:30|3834.68|3824.68|3834.38|3824.38|3834.68|3824.68|3834.03|3824.03|26
1620973180000|2021-05-14 06:19:40|3834.92|3824.92|3837.05|3827.05|3837.05|3827.05|3834.8|3824.8|36
1620973190000|2021-05-14 06:19:50|3836.86|3826.86|3835.81|3825.81|3836.91|3826.91|3835.45|3825.45|31
1620973200000|2021-05-14 06:20:00|3835.76|3825.76|3834.87|3824.87|3835.77|3825.77|3834.87|3824.87|27
1620973210000|2021-05-14 06:20:10|3834.97|3824.97|3833.14|3823.14|3835.01|3825.01|3833|3823|18
1620973220000|2021-05-14 06:20:20|3833.28|3823.28|3832.79|3822.79|3833.78|3823.78|3832.68|3822.68|29
1620973230000|2021-05-14 06:20:30|3832.78|3822.78|3832.92|3822.92|3833.48|3823.48|3832.67|3822.67|23
1620973240000|2021-05-14 06:20:40|3832.94|3822.94|3832.39|3822.39|3833.48|3823.48|3832.39|3822.39|37
1620973250000|2021-05-14 06:20:50|3832.54|3822.54|3830.92|3820.92|3832.54|3822.54|3830.74|3820.74|27
1620973260000|2021-05-14 06:21:00|3830.86|3820.86|3828.38|3818.38|3830.95|3820.95|3828.23|3818.23|32
1620973270000|2021-05-14 06:21:10|3828.44|3818.44|3828.4|3818.4|3828.45|3818.45|3827.34|3817.34|35
1620973280000|2021-05-14 06:21:20|3828.74|3818.74|3826.57|3816.57|3828.74|3818.74|3826.47|3816.47|32
1620973290000|2021-05-14 06:21:30|3826.56|3816.56|3824.38|3814.38|3826.56|3816.56|3824.38|3814.38|26
1620973300000|2021-05-14 06:21:40|3824.34|3814.34|3825.58|3815.58|3826.05|3816.05|3824.18|3814.18|36
1620973310000|2021-05-14 06:21:50|3825.6|3815.6|3825.38|3815.38|3825.74|3815.74|3825.35|3815.35|28
1620973320000|2021-05-14 06:22:00|3825.37|3815.37|3825.83|3815.83|3825.88|3815.88|3825.32|3815.32|33
1620973330000|2021-05-14 06:22:10|3825.11|3815.11|3828.11|3818.11|3829.12|3819.12|3825.11|3815.11|37
1620973340000|2021-05-14 06:22:20|3828.17|3818.17|3827.32|3817.32|3828.78|3818.78|3827.25|3817.25|36
1620973350000|2021-05-14 06:22:30|3827.33|3817.33|3826.49|3816.49|3827.33|3817.33|3826.49|3816.49|33
1620973360000|2021-05-14 06:22:40|3826.46|3816.46|3826.14|3816.14|3826.72|3816.72|3825.94|3815.94|25
1620973370000|2021-05-14 06:22:50|3826.76|3816.76|3824.63|3814.63|3826.87|3816.87|3824.63|3814.63|31
1620973380000|2021-05-14 06:23:00|3824.54|3814.54|3821.86|3811.86|3824.98|3814.98|3821.86|3811.86|37
1620973390000|2021-05-14 06:23:10|3821.74|3811.74|3820.39|3810.39|3821.74|3811.74|3819.58|3809.58|37
1620973400000|2021-05-14 06:23:20|3820.54|3810.54|3819.72|3809.72|3820.54|3810.54|3819.69|3809.69|28
1620973410000|2021-05-14 06:23:30|3818.95|3808.95|3816.07|3806.07|3818.98|3808.98|3816.07|3806.07|35
1620973420000|2021-05-14 06:23:40|3816.03|3806.03|3815.2|3805.2|3816.03|3806.03|3814.99|3804.99|35
1620973430000|2021-05-14 06:23:50|3815.21|3805.21|3815.03|3805.03|3815.9|3805.9|3815.03|3805.03|40
1620973440000|2021-05-14 06:24:00|3815.14|3805.14|3816.38|3806.38|3816.47|3806.47|3815.11|3805.11|32
1620973450000|2021-05-14 06:24:10|3816.28|3806.28|3817.12|3807.12|3817.47|3807.47|3816.12|3806.12|36
1620973460000|2021-05-14 06:24:20|3817.21|3807.21|3819.07|3809.07|3819.18|3809.18|3817.05|3807.05|30
1620973470000|2021-05-14 06:24:30|3819.05|3809.05|3818.84|3808.84|3819.17|3809.17|3818.07|3808.07|31
1620973480000|2021-05-14 06:24:40|3818.59|3808.59|3817.33|3807.33|3818.94|3808.94|3817.33|3807.33|15
1620973490000|2021-05-14 06:24:50|3816.77|3806.77|3815.06|3805.06|3816.77|3806.77|3814.87|3804.87|36
1620973500000|2021-05-14 06:25:00|3815.16|3805.16|3815.23|3805.23|3815.4|3805.4|3815.03|3805.03|33
1620973510000|2021-05-14 06:25:10|3815.12|3805.12|3815.39|3805.39|3815.97|3805.97|3814.71|3804.71|36
1620973520000|2021-05-14 06:25:20|3815.36|3805.36|3814.77|3804.77|3815.36|3805.36|3814.75|3804.75|24
1620973530000|2021-05-14 06:25:30|3814.76|3804.76|3814.45|3804.45|3814.81|3804.81|3814.45|3804.45|19
1620973540000|2021-05-14 06:25:40|3814.44|3804.44|3812.99|3802.99|3814.46|3804.46|3812.51|3802.51|31
1620973550000|2021-05-14 06:25:50|3813|3803|3812.3|3802.3|3813.04|3803.04|3811.99|3801.99|23
1620973560000|2021-05-14 06:26:00|3812.25|3802.25|3811.08|3801.08|3812.42|3802.42|3811.08|3801.08|32
1620973570000|2021-05-14 06:26:10|3810.92|3800.92|3810.3|3800.3|3810.92|3800.92|3810.22|3800.22|31
1620973580000|2021-05-14 06:26:20|3810.37|3800.37|3812.01|3802.01|3812.1|3802.1|3809.83|3799.83|32
1620973590000|2021-05-14 06:26:30|3812.04|3802.04|3811.06|3801.06|3812.26|3802.26|3811.06|3801.06|38
1620973600000|2021-05-14 06:26:40|3811.05|3801.05|3811.22|3801.22|3811.22|3801.22|3810.47|3800.47|32
1620973610000|2021-05-14 06:26:50|3811.2|3801.2|3811.59|3801.59|3811.83|3801.83|3811.2|3801.2|31
1620973620000|2021-05-14 06:27:00|3811.54|3801.54|3811.79|3801.79|3811.94|3801.94|3810.75|3800.75|36
1620973630000|2021-05-14 06:27:10|3811.8|3801.8|3811.2|3801.2|3812.67|3802.67|3811.11|3801.11|37
1620973640000|2021-05-14 06:27:20|3811.23|3801.23|3811.09|3801.09|3811.56|3801.56|3811.03|3801.03|33
1620973650000|2021-05-14 06:27:30|3811.12|3801.12|3810.3|3800.3|3811.26|3801.26|3810.17|3800.17|30
1620973660000|2021-05-14 06:27:40|3810.27|3800.27|3806.98|3796.98|3810.29|3800.29|3806.98|3796.98|30
1620973670000|2021-05-14 06:27:50|3806.69|3796.69|3803.43|3793.43|3806.69|3796.69|3803.43|3793.43|34
1620973680000|2021-05-14 06:28:00|3803.45|3793.45|3807|3797|3807|3797|3803.45|3793.45|37
1620973690000|2021-05-14 06:28:10|3807.18|3797.18|3806.62|3796.62|3807.51|3797.51|3806.34|3796.34|36
1620973700000|2021-05-14 06:28:20|3806.71|3796.71|3809.13|3799.13|3809.13|3799.13|3806.71|3796.71|34
1620973710000|2021-05-14 06:28:30|3809.36|3799.36|3813.26|3803.26|3813.26|3803.26|3809.26|3799.26|35
1620973720000|2021-05-14 06:28:40|3813.16|3803.16|3812.4|3802.4|3813.56|3803.56|3812.25|3802.25|29
1620973730000|2021-05-14 06:28:50|3812.88|3802.88|3813.55|3803.55|3813.56|3803.56|3812.88|3802.88|33
1620973740000|2021-05-14 06:29:00|3813.51|3803.51|3810.39|3800.39|3813.56|3803.56|3810.39|3800.39|32
1620973750000|2021-05-14 06:29:10|3810.31|3800.31|3809.43|3799.43|3810.31|3800.31|3808.26|3798.26|30
1620973760000|2021-05-14 06:29:20|3809.46|3799.46|3806.92|3796.92|3811.16|3801.16|3806.92|3796.92|37
1620973770000|2021-05-14 06:29:30|3806.8|3796.8|3805.02|3795.02|3806.8|3796.8|3804.43|3794.43|36
1620973780000|2021-05-14 06:29:40|3805.31|3795.31|3806.41|3796.41|3808.45|3798.45|3805.31|3795.31|36
1620973790000|2021-05-14 06:29:50|3806.46|3796.46|3808.87|3798.87|3808.87|3798.87|3806.46|3796.46|36
1620973800000|2021-05-14 06:30:00|3808.51|3798.51|3812.22|3802.22|3812.22|3802.22|3808.43|3798.43|37
1620973810000|2021-05-14 06:30:10|3812.54|3802.54|3813.24|3803.24|3813.85|3803.85|3812.54|3802.54|34
1620973820000|2021-05-14 06:30:20|3813.07|3803.07|3813|3803|3814.64|3804.64|3813|3803|30
1620973830000|2021-05-14 06:30:30|3812.25|3802.25|3809.7|3799.7|3812.25|3802.25|3809.7|3799.7|28
1620973840000|2021-05-14 06:30:40|3809.64|3799.64|3808.54|3798.54|3810.63|3800.63|3808.25|3798.25|37
1620973850000|2021-05-14 06:30:50|3808.85|3798.85|3812.34|3802.34|3812.6|3802.6|3808.85|3798.85|32
1620973860000|2021-05-14 06:31:00|3812.32|3802.32|3808.88|3798.88|3812.63|3802.63|3808.65|3798.65|39
1620973870000|2021-05-14 06:31:10|3808.81|3798.81|3808.88|3798.88|3808.95|3798.95|3808.14|3798.14|36
1620973880000|2021-05-14 06:31:20|3808.7|3798.7|3808.5|3798.5|3809.08|3799.08|3808.41|3798.41|26
1620973890000|2021-05-14 06:31:30|3808.71|3798.71|3812.09|3802.09|3812.24|3802.24|3808.71|3798.71|30
1620973900000|2021-05-14 06:31:40|3812.15|3802.15|3810.93|3800.93|3812.15|3802.15|3810.31|3800.31|34
1620973910000|2021-05-14 06:31:50|3811.06|3801.06|3814.06|3804.06|3814.06|3804.06|3810.99|3800.99|29
1620973920000|2021-05-14 06:32:00|3814.19|3804.19|3816.27|3806.27|3817.09|3807.09|3814.07|3804.07|35
1620973930000|2021-05-14 06:32:10|3816.34|3806.34|3820.22|3810.22|3821.25|3811.25|3815.36|3805.36|38
1620973940000|2021-05-14 06:32:20|3820.34|3810.34|3821.13|3811.13|3821.22|3811.22|3820.18|3810.18|38
1620973950000|2021-05-14 06:32:30|3821.55|3811.55|3822.3|3812.3|3822.3|3812.3|3821.08|3811.08|37
1620973960000|2021-05-14 06:32:40|3822.04|3812.04|3822.79|3812.79|3824.24|3814.24|3821.93|3811.93|35
1620973970000|2021-05-14 06:32:50|3822.84|3812.84|3823.1|3813.1|3823.84|3813.84|3822.79|3812.79|36
1620973980000|2021-05-14 06:33:00|3823.19|3813.19|3822.08|3812.08|3823.28|3813.28|3821.4|3811.4|36
1620973990000|2021-05-14 06:33:10|3822.25|3812.25|3822.65|3812.65|3822.91|3812.91|3822.25|3812.25|31
1620974000000|2021-05-14 06:33:20|3822.63|3812.63|3823.41|3813.41|3823.59|3813.59|3822.55|3812.55|21
1620974010000|2021-05-14 06:33:30|3823.48|3813.48|3825.47|3815.47|3825.6|3815.6|3823.34|3813.34|33
1620974020000|2021-05-14 06:33:40|3825.75|3815.75|3824.73|3814.73|3825.75|3815.75|3822.29|3812.29|37
1620974030000|2021-05-14 06:33:50|3824.47|3814.47|3825.06|3815.06|3825.23|3815.23|3824.31|3814.31|36
1620974040000|2021-05-14 06:34:00|3825.25|3815.25|3824.75|3814.75|3825.25|3815.25|3824.66|3814.66|32
1620974050000|2021-05-14 06:34:10|3824.74|3814.74|3823.69|3813.69|3824.9|3814.9|3823.38|3813.38|36
1620974060000|2021-05-14 06:34:20|3823.89|3813.89|3824.5|3814.5|3824.52|3814.52|3823.89|3813.89|21
1620974070000|2021-05-14 06:34:30|3824.51|3814.51|3826.17|3816.17|3826.17|3816.17|3824.51|3814.51|31
1620974080000|2021-05-14 06:34:40|3826.12|3816.12|3826.37|3816.37|3827.16|3817.16|3825.74|3815.74|37
1620974090000|2021-05-14 06:34:50|3826.38|3816.38|3826.57|3816.57|3826.75|3816.75|3826.38|3816.38|30
1620974100000|2021-05-14 06:35:00|3826.62|3816.62|3826.65|3816.65|3826.9|3816.9|3826.62|3816.62|31
1620974110000|2021-05-14 06:35:10|3826.63|3816.63|3826.76|3816.76|3826.85|3816.85|3826.63|3816.63|27
1620974120000|2021-05-14 06:35:20|3826.82|3816.82|3827.88|3817.88|3828.01|3818.01|3826.82|3816.82|33
1620974130000|2021-05-14 06:35:30|3827.86|3817.86|3827.89|3817.89|3828.14|3818.14|3827.76|3817.76|33
1620974140000|2021-05-14 06:35:40|3827.84|3817.84|3828.51|3818.51|3828.51|3818.51|3827.84|3817.84|25
1620974150000|2021-05-14 06:35:50|3828.59|3818.59|3832.46|3822.46|3832.57|3822.57|3828.42|3818.42|35
1620974160000|2021-05-14 06:36:00|3833.01|3823.01|3829.22|3819.22|3833.02|3823.02|3829.21|3819.21|38
1620974170000|2021-05-14 06:36:10|3829.24|3819.24|3830.53|3820.53|3830.7|3820.7|3828.83|3818.83|33
1620974180000|2021-05-14 06:36:20|3830.65|3820.65|3831.07|3821.07|3831.35|3821.35|3830.51|3820.51|32
1620974190000|2021-05-14 06:36:30|3831.1|3821.1|3832.9|3822.9|3832.9|3822.9|3831.07|3821.07|35
1620974200000|2021-05-14 06:36:40|3832.83|3822.83|3832.9|3822.9|3833.04|3823.04|3832.65|3822.65|23
1620974210000|2021-05-14 06:36:50|3832.82|3822.82|3833.25|3823.25|3833.31|3823.31|3832.58|3822.58|30
1620974220000|2021-05-14 06:37:00|3833.2|3823.2|3829.46|3819.46|3833.2|3823.2|3829.43|3819.43|32
1620974230000|2021-05-14 06:37:10|3829.42|3819.42|3830.57|3820.57|3830.57|3820.57|3828.53|3818.53|35
1620974240000|2021-05-14 06:37:20|3830.45|3820.45|3828.66|3818.66|3830.48|3820.48|3828.66|3818.66|34
1620974250000|2021-05-14 06:37:30|3828.55|3818.55|3828.13|3818.13|3828.55|3818.55|3828.07|3818.07|31
1620974260000|2021-05-14 06:37:40|3828.27|3818.27|3826.72|3816.72|3828.27|3818.27|3825.84|3815.84|28
1620974270000|2021-05-14 06:37:50|3826.78|3816.78|3821.77|3811.77|3826.78|3816.78|3821.77|3811.77|34
1620974280000|2021-05-14 06:38:00|3821.7|3811.7|3819.87|3809.87|3821.7|3811.7|3819.62|3809.62|33
1620974290000|2021-05-14 06:38:10|3820.05|3810.05|3822.26|3812.26|3822.63|3812.63|3820.05|3810.05|32
1620974300000|2021-05-14 06:38:20|3822.17|3812.17|3822.62|3812.62|3822.62|3812.62|3822.17|3812.17|32
1620974310000|2021-05-14 06:38:30|3823.05|3813.05|3822.61|3812.61|3824.42|3814.42|3822.55|3812.55|35
1620974320000|2021-05-14 06:38:40|3822.57|3812.57|3820.69|3810.69|3822.57|3812.57|3820.49|3810.49|28
1620974330000|2021-05-14 06:38:50|3820.24|3810.24|3818.59|3808.59|3820.24|3810.24|3818.41|3808.41|32
1620974340000|2021-05-14 06:39:00|3818.57|3808.57|3816|3806|3818.58|3808.58|3816|3806|30
1620974350000|2021-05-14 06:39:10|3815.88|3805.88|3812.48|3802.48|3815.89|3805.89|3812.48|3802.48|34
1620974360000|2021-05-14 06:39:20|3812.45|3802.45|3812.21|3802.21|3812.46|3802.46|3810.81|3800.81|35
1620974370000|2021-05-14 06:39:30|3812.64|3802.64|3813.22|3803.22|3813.22|3803.22|3812.64|3802.64|36
1620974380000|2021-05-14 06:39:40|3813.3|3803.3|3812.77|3802.77|3814.69|3804.69|3812.65|3802.65|29
1620974390000|2021-05-14 06:39:50|3812.83|3802.83|3810.81|3800.81|3812.85|3802.85|3810.6|3800.6|34
1620974400000|2021-05-14 06:40:00|3810.82|3800.82|3810.89|3800.89|3811.11|3801.11|3809.61|3799.61|38
1620974410000|2021-05-14 06:40:10|3810.85|3800.85|3813.2|3803.2|3813.95|3803.95|3810.23|3800.23|39
1620974420000|2021-05-14 06:40:20|3812.77|3802.77|3813.42|3803.42|3814.02|3804.02|3810.6|3800.6|39
1620974430000|2021-05-14 06:40:30|3813.44|3803.44|3813.62|3803.62|3814.29|3804.29|3813.36|3803.36|27
1620974440000|2021-05-14 06:40:40|3813.67|3803.67|3814.7|3804.7|3815.51|3805.51|3813.63|3803.63|36
1620974450000|2021-05-14 06:40:50|3814.67|3804.67|3814.67|3804.67|3814.87|3804.87|3813.99|3803.99|31
1620974460000|2021-05-14 06:41:00|3814.63|3804.63|3815.86|3805.86|3816.1|3806.1|3814.62|3804.62|32
1620974470000|2021-05-14 06:41:10|3815.9|3805.9|3814.61|3804.61|3815.92|3805.92|3814.61|3804.61|27
1620974480000|2021-05-14 06:41:20|3814.43|3804.43|3813.98|3803.98|3814.48|3804.48|3813.61|3803.61|38
1620974490000|2021-05-14 06:41:30|3813.96|3803.96|3814.71|3804.71|3814.91|3804.91|3813.81|3803.81|33
1620974500000|2021-05-14 06:41:40|3814.79|3804.79|3818.77|3808.77|3818.96|3808.96|3814.72|3804.72|36
1620974510000|2021-05-14 06:41:50|3818.9|3808.9|3819.36|3809.36|3819.91|3809.91|3818.6|3808.6|36
1620974520000|2021-05-14 06:42:00|3819.37|3809.37|3817.52|3807.52|3819.98|3809.98|3817.52|3807.52|30
1620974530000|2021-05-14 06:42:10|3817.15|3807.15|3816.88|3806.88|3817.15|3807.15|3816.15|3806.15|37
1620974540000|2021-05-14 06:42:20|3816.86|3806.86|3816.23|3806.23|3816.86|3806.86|3815.58|3805.58|31
1620974550000|2021-05-14 06:42:30|3816.3|3806.3|3815.71|3805.71|3817.35|3807.35|3815.64|3805.64|32
1620974560000|2021-05-14 06:42:40|3815.67|3805.67|3814.08|3804.08|3815.67|3805.67|3813.87|3803.87|32
1620974570000|2021-05-14 06:42:50|3814.06|3804.06|3814.15|3804.15|3814.98|3804.98|3813.84|3803.84|36
1620974580000|2021-05-14 06:43:00|3814.16|3804.16|3813.06|3803.06|3814.35|3804.35|3813.05|3803.05|28
1620974590000|2021-05-14 06:43:10|3812.98|3802.98|3814.25|3804.25|3814.25|3804.25|3812.08|3802.08|29
1620974600000|2021-05-14 06:43:20|3814.26|3804.26|3817.85|3807.85|3818.08|3808.08|3814.26|3804.26|37
1620974610000|2021-05-14 06:43:30|3817.94|3807.94|3816.74|3806.74|3818.21|3808.21|3815.66|3805.66|35
1620974620000|2021-05-14 06:43:40|3816.64|3806.64|3814.66|3804.66|3816.64|3806.64|3814.6|3804.6|35
1620974630000|2021-05-14 06:43:50|3814.43|3804.43|3814.96|3804.96|3815.02|3805.02|3814.43|3804.43|26
1620974640000|2021-05-14 06:44:00|3814.99|3804.99|3812.78|3802.78|3814.99|3804.99|3812.78|3802.78|25
1620974650000|2021-05-14 06:44:10|3812.86|3802.86|3812.67|3802.67|3813.01|3803.01|3812.26|3802.26|32
1620974660000|2021-05-14 06:44:20|3812.57|3802.57|3813.12|3803.12|3814.01|3804.01|3812.55|3802.55|32
1620974670000|2021-05-14 06:44:30|3813.08|3803.08|3811.69|3801.69|3813.4|3803.4|3811.62|3801.62|34
1620974680000|2021-05-14 06:44:40|3811.79|3801.79|3810.35|3800.35|3811.82|3801.82|3810.32|3800.32|24
1620974690000|2021-05-14 06:44:50|3810.36|3800.36|3808.6|3798.6|3810.36|3800.36|3807.93|3797.93|32
1620974700000|2021-05-14 06:45:00|3808.52|3798.52|3807.57|3797.57|3808.98|3798.98|3807.33|3797.33|34
1620974710000|2021-05-14 06:45:10|3807.54|3797.54|3807.67|3797.67|3807.67|3797.67|3807.37|3797.37|30
1620974720000|2021-05-14 06:45:20|3807.6|3797.6|3809.74|3799.74|3809.74|3799.74|3807.6|3797.6|39
1620974730000|2021-05-14 06:45:30|3809.66|3799.66|3807.85|3797.85|3809.7|3799.7|3807.4|3797.4|26
1620974740000|2021-05-14 06:45:40|3807.93|3797.93|3808.71|3798.71|3808.78|3798.78|3807.93|3797.93|33
1620974750000|2021-05-14 06:45:50|3808.69|3798.69|3808.67|3798.67|3809.35|3799.35|3808.58|3798.58|29
1620974760000|2021-05-14 06:46:00|3808.74|3798.74|3808.35|3798.35|3808.74|3798.74|3807.84|3797.84|34
1620974770000|2021-05-14 06:46:10|3808.36|3798.36|3808.32|3798.32|3808.47|3798.47|3808.22|3798.22|21
1620974780000|2021-05-14 06:46:20|3808.33|3798.33|3808.35|3798.35|3808.35|3798.35|3808.31|3798.31|15
1620974790000|2021-05-14 06:46:30|3808.45|3798.45|3812.05|3802.05|3812.06|3802.06|3808.35|3798.35|33
1620974800000|2021-05-14 06:46:40|3811.8|3801.8|3809.4|3799.4|3813.23|3803.23|3809.4|3799.4|34
1620974810000|2021-05-14 06:46:50|3809.46|3799.46|3806.96|3796.96|3809.46|3799.46|3806.69|3796.69|35
1620974820000|2021-05-14 06:47:00|3806.93|3796.93|3807.31|3797.31|3808.13|3798.13|3806.79|3796.79|36
1620974830000|2021-05-14 06:47:10|3807.2|3797.2|3805.45|3795.45|3807.72|3797.72|3805.45|3795.45|31
1620974840000|2021-05-14 06:47:20|3805.44|3795.44|3806.08|3796.08|3806.68|3796.68|3805.44|3795.44|33
1620974850000|2021-05-14 06:47:30|3806.18|3796.18|3804.21|3794.21|3806.18|3796.18|3803.78|3793.78|33
1620974860000|2021-05-14 06:47:40|3804.19|3794.19|3803.46|3793.46|3804.21|3794.21|3803.33|3793.33|38
1620974870000|2021-05-14 06:47:50|3803.39|3793.39|3799.29|3789.29|3803.39|3793.39|3799.16|3789.16|32
1620974880000|2021-05-14 06:48:00|3799.19|3789.19|3796.36|3786.36|3799.19|3789.19|3795.8|3785.8|37
1620974890000|2021-05-14 06:48:10|3795.98|3785.98|3793.59|3783.59|3796.06|3786.06|3793.1|3783.1|40
1620974900000|2021-05-14 06:48:20|3793.33|3783.33|3797.23|3787.23|3797.23|3787.23|3793.21|3783.21|37
1620974910000|2021-05-14 06:48:30|3797.68|3787.68|3796.27|3786.27|3799.62|3789.62|3796.27|3786.27|38
1620974920000|2021-05-14 06:48:40|3796.21|3786.21|3796.35|3786.35|3796.53|3786.53|3795.83|3785.83|35
1620974930000|2021-05-14 06:48:50|3796.38|3786.38|3798.78|3788.78|3799.16|3789.16|3796.23|3786.23|35
1620974940000|2021-05-14 06:49:00|3798.85|3788.85|3799.64|3789.64|3799.8|3789.8|3798.03|3788.03|33
1620974950000|2021-05-14 06:49:10|3799.61|3789.61|3804.66|3794.66|3804.66|3794.66|3799.58|3789.58|33
1620974960000|2021-05-14 06:49:20|3804.41|3794.41|3805.32|3795.32|3805.4|3795.4|3804.1|3794.1|36
1620974970000|2021-05-14 06:49:30|3805.22|3795.22|3803.45|3793.45|3805.22|3795.22|3803.38|3793.38|33
1620974980000|2021-05-14 06:49:40|3803.43|3793.43|3805.44|3795.44|3805.44|3795.44|3803.37|3793.37|36
1620974990000|2021-05-14 06:49:50|3805.55|3795.55|3807.62|3797.62|3807.62|3797.62|3805.55|3795.55|36
1620975000000|2021-05-14 06:50:00|3808.01|3798.01|3808.42|3798.42|3808.55|3798.55|3807.9|3797.9|34
1620975010000|2021-05-14 06:50:10|3808.36|3798.36|3810.97|3800.97|3811.04|3801.04|3808.27|3798.27|34
1620975020000|2021-05-14 06:50:20|3811.15|3801.15|3809.86|3799.86|3811.15|3801.15|3808.36|3798.36|36
1620975030000|2021-05-14 06:50:30|3809.91|3799.91|3810.09|3800.09|3810.81|3800.81|3809.9|3799.9|38
1620975040000|2021-05-14 06:50:40|3810.15|3800.15|3810.25|3800.25|3810.61|3800.61|3810.1|3800.1|25
1620975050000|2021-05-14 06:50:50|3811.32|3801.32|3816.43|3806.43|3816.43|3806.43|3811.32|3801.32|34
1620975060000|2021-05-14 06:51:00|3816.28|3806.28|3815.36|3805.36|3816.28|3806.28|3814.79|3804.79|33
1620975070000|2021-05-14 06:51:10|3814.92|3804.92|3814.98|3804.98|3815.29|3805.29|3813.74|3803.74|35
1620975080000|2021-05-14 06:51:20|3815.07|3805.07|3812.76|3802.76|3815.14|3805.14|3812.76|3802.76|33
1620975090000|2021-05-14 06:51:30|3812.46|3802.46|3806.49|3796.49|3812.46|3802.46|3806.48|3796.48|40
1620975100000|2021-05-14 06:51:40|3806.5|3796.5|3806.87|3796.87|3807.7|3797.7|3806.06|3796.06|35
1620975110000|2021-05-14 06:51:50|3806.8|3796.8|3806.39|3796.39|3806.9|3796.9|3806.28|3796.28|34
1620975120000|2021-05-14 06:52:00|3806.37|3796.37|3800.98|3790.98|3806.37|3796.37|3800.98|3790.98|36
1620975130000|2021-05-14 06:52:10|3801.06|3791.06|3802.28|3792.28|3803.83|3793.83|3801.05|3791.05|39
1620975140000|2021-05-14 06:52:20|3802.31|3792.31|3800.1|3790.1|3803.82|3793.82|3800.02|3790.02|39
1620975150000|2021-05-14 06:52:30|3800.22|3790.22|3797.98|3787.98|3800.47|3790.47|3797.69|3787.69|38
1620975160000|2021-05-14 06:52:40|3798.05|3788.05|3797.54|3787.54|3799.01|3789.01|3797.52|3787.52|36
1620975170000|2021-05-14 06:52:50|3797.81|3787.81|3798.57|3788.57|3800.39|3790.39|3797.81|3787.81|38
1620975180000|2021-05-14 06:53:00|3798.49|3788.49|3805.31|3795.31|3805.36|3795.36|3798.49|3788.49|39
1620975190000|2021-05-14 06:53:10|3805.48|3795.48|3806.09|3796.09|3806.09|3796.09|3804.39|3794.39|40
1620975200000|2021-05-14 06:53:20|3806.15|3796.15|3811.46|3801.46|3811.51|3801.51|3806.11|3796.11|38
1620975210000|2021-05-14 06:53:30|3811.69|3801.69|3812.47|3802.47|3812.64|3802.64|3810.86|3800.86|40
1620975220000|2021-05-14 06:53:40|3812.77|3802.77|3811.09|3801.09|3813.41|3803.41|3810.58|3800.58|37
1620975230000|2021-05-14 06:53:50|3811.06|3801.06|3810.29|3800.29|3811.24|3801.24|3810.05|3800.05|33
1620975240000|2021-05-14 06:54:00|3810.18|3800.18|3813.26|3803.26|3813.62|3803.62|3809.19|3799.19|38
1620975250000|2021-05-14 06:54:10|3813.06|3803.06|3813.83|3803.83|3813.83|3803.83|3811.95|3801.95|37
1620975260000|2021-05-14 06:54:20|3813.78|3803.78|3814.45|3804.45|3814.59|3804.59|3813.72|3803.72|39
1620975270000|2021-05-14 06:54:30|3814.47|3804.47|3815.99|3805.99|3815.99|3805.99|3814.44|3804.44|40
1620975280000|2021-05-14 06:54:40|3816.57|3806.57|3815.22|3805.22|3816.98|3806.98|3814.33|3804.33|38
1620975290000|2021-05-14 06:54:50|3815.02|3805.02|3815.08|3805.08|3815.92|3805.92|3814.65|3804.65|38
1620975300000|2021-05-14 06:55:00|3814.55|3804.55|3812.9|3802.9|3814.57|3804.57|3811.34|3801.34|38
1620975310000|2021-05-14 06:55:10|3812.78|3802.78|3811.7|3801.7|3814.2|3804.2|3811.7|3801.7|36
1620975320000|2021-05-14 06:55:20|3811.64|3801.64|3814.63|3804.63|3815|3805|3811.44|3801.44|32
1620975330000|2021-05-14 06:55:30|3814.68|3804.68|3814.13|3804.13|3815.43|3805.43|3813.44|3803.44|37
1620975340000|2021-05-14 06:55:40|3813.86|3803.86|3814.95|3804.95|3815.16|3805.16|3813.85|3803.85|34
1620975350000|2021-05-14 06:55:50|3815.09|3805.09|3816.06|3806.06|3816.42|3806.42|3815.04|3805.04|37
1620975360000|2021-05-14 06:56:00|3816.11|3806.11|3815.88|3805.88|3816.49|3806.49|3815.31|3805.31|34
1620975370000|2021-05-14 06:56:10|3815.94|3805.94|3817.68|3807.68|3817.68|3807.68|3815.46|3805.46|37
1620975380000|2021-05-14 06:56:20|3818.14|3808.14|3818.35|3808.35|3818.42|3808.42|3817.63|3807.63|25
1620975390000|2021-05-14 06:56:30|3818.5|3808.5|3818.52|3808.52|3819.34|3809.34|3818.29|3808.29|31
1620975400000|2021-05-14 06:56:40|3818.49|3808.49|3820.41|3810.41|3820.41|3810.41|3817.27|3807.27|36
1620975410000|2021-05-14 06:56:50|3820.35|3810.35|3820.36|3810.36|3820.42|3810.42|3819.98|3809.98|36
1620975420000|2021-05-14 06:57:00|3820.39|3810.39|3820.55|3810.55|3820.55|3810.55|3819.77|3809.77|34
1620975430000|2021-05-14 06:57:10|3820.5|3810.5|3820.97|3810.97|3820.97|3810.97|3820.37|3810.37|26
1620975440000|2021-05-14 06:57:20|3820.91|3810.91|3820.94|3810.94|3821.55|3811.55|3820.76|3810.76|31
1620975450000|2021-05-14 06:57:30|3820.92|3810.92|3821.57|3811.57|3821.74|3811.74|3820.77|3810.77|26
1620975460000|2021-05-14 06:57:40|3821.71|3811.71|3820.73|3810.73|3822.46|3812.46|3820.73|3810.73|34
1620975470000|2021-05-14 06:57:50|3820.56|3810.56|3818.36|3808.36|3820.56|3810.56|3817.95|3807.95|36
1620975480000|2021-05-14 06:58:00|3818.37|3808.37|3818.52|3808.52|3818.74|3808.74|3818.17|3808.17|34
1620975490000|2021-05-14 06:58:10|3818.69|3808.69|3818.21|3808.21|3819.02|3809.02|3818.1|3808.1|29
1620975500000|2021-05-14 06:58:20|3818.15|3808.15|3820.43|3810.43|3820.53|3810.53|3818.15|3808.15|33
1620975510000|2021-05-14 06:58:30|3820.32|3810.32|3821.08|3811.08|3821.28|3811.28|3820.12|3810.12|31
1620975520000|2021-05-14 06:58:40|3821.07|3811.07|3820.43|3810.43|3821.77|3811.77|3820.22|3810.22|24
1620975530000|2021-05-14 06:58:50|3820.45|3810.45|3821.11|3811.11|3821.9|3811.9|3820.34|3810.34|28
1620975540000|2021-05-14 06:59:00|3821.22|3811.22|3819.79|3809.79|3821.22|3811.22|3819.73|3809.73|36
1620975550000|2021-05-14 06:59:10|3819.82|3809.82|3821.6|3811.6|3821.69|3811.69|3819.82|3809.82|31
1620975560000|2021-05-14 06:59:20|3821.18|3811.18|3821.15|3811.15|3823.72|3813.72|3821.13|3811.13|39
1620975570000|2021-05-14 06:59:30|3821.01|3811.01|3820.2|3810.2|3823.04|3813.04|3820.04|3810.04|36
1620975580000|2021-05-14 06:59:40|3820.44|3810.44|3819.46|3809.46|3820.47|3810.47|3819.39|3809.39|36
1620975590000|2021-05-14 06:59:50|3819.44|3809.44|3819.91|3809.91|3821.63|3811.63|3819.43|3809.43|37
1620975600000|2021-05-14 07:00:00|3819.74|3809.74|3820.4|3810.4|3820.84|3810.84|3819.63|3809.63|38
1620975610000|2021-05-14 07:00:10|3820.44|3810.44|3822.07|3812.07|3822.39|3812.39|3820.44|3810.44|39
1620975620000|2021-05-14 07:00:20|3822.12|3812.12|3827.12|3817.12|3827.64|3817.64|3822.12|3812.12|39
1620975630000|2021-05-14 07:00:30|3827.15|3817.15|3828.66|3818.66|3828.66|3818.66|3825.54|3815.54|39
1620975640000|2021-05-14 07:00:40|3828.23|3818.23|3830.9|3820.9|3830.9|3820.9|3828.23|3818.23|38
1620975650000|2021-05-14 07:00:50|3831.19|3821.19|3836.81|3826.81|3836.81|3826.81|3831.19|3821.19|36
1620975660000|2021-05-14 07:01:00|3837.24|3827.24|3839.07|3829.07|3839.19|3829.19|3836.56|3826.56|37
1620975670000|2021-05-14 07:01:10|3839.14|3829.14|3837.61|3827.61|3839.19|3829.19|3836.84|3826.84|37
1620975680000|2021-05-14 07:01:20|3837.59|3827.59|3838.48|3828.48|3838.67|3828.67|3837.53|3827.53|37
1620975690000|2021-05-14 07:01:30|3838.57|3828.57|3839.21|3829.21|3839.76|3829.76|3838.57|3828.57|36
1620975700000|2021-05-14 07:01:40|3839.19|3829.19|3839.78|3829.78|3839.97|3829.97|3839.09|3829.09|29
1620975710000|2021-05-14 07:01:50|3839.84|3829.84|3839.98|3829.98|3840.25|3830.25|3839.48|3829.48|33
1620975720000|2021-05-14 07:02:00|3839.92|3829.92|3840.73|3830.73|3840.82|3830.82|3839.76|3829.76|35
1620975730000|2021-05-14 07:02:10|3840.98|3830.98|3844.08|3834.08|3844.08|3834.08|3840.54|3830.54|35
1620975740000|2021-05-14 07:02:20|3844.01|3834.01|3843.86|3833.86|3844.31|3834.31|3843.11|3833.11|37
1620975750000|2021-05-14 07:02:30|3843.88|3833.88|3844.48|3834.48|3844.57|3834.57|3843.53|3833.53|26
1620975760000|2021-05-14 07:02:40|3844.5|3834.5|3844.31|3834.31|3844.52|3834.52|3843.39|3833.39|29
1620975770000|2021-05-14 07:02:50|3844.37|3834.37|3843.72|3833.72|3844.54|3834.54|3842.96|3832.96|30
1620975780000|2021-05-14 07:03:00|3843.64|3833.64|3845.71|3835.71|3845.87|3835.87|3843.54|3833.54|29
1620975790000|2021-05-14 07:03:10|3845.7|3835.7|3845.7|3835.7|3845.75|3835.75|3845.5|3835.5|32
1620975800000|2021-05-14 07:03:20|3845.82|3835.82|3846.79|3836.79|3847.75|3837.75|3845.82|3835.82|32
1620975810000|2021-05-14 07:03:30|3847.01|3837.01|3848.44|3838.44|3848.67|3838.67|3847.01|3837.01|33
1620975820000|2021-05-14 07:03:40|3848.51|3838.51|3846.99|3836.99|3848.57|3838.57|3846.07|3836.07|36
1620975830000|2021-05-14 07:03:50|3846.96|3836.96|3847.57|3837.57|3847.69|3837.69|3846.25|3836.25|33
1620975840000|2021-05-14 07:04:00|3847.58|3837.58|3844.68|3834.68|3847.58|3837.58|3844.68|3834.68|35
1620975850000|2021-05-14 07:04:10|3844.29|3834.29|3841.19|3831.19|3844.29|3834.29|3839.34|3829.34|39
1620975860000|2021-05-14 07:04:20|3841.29|3831.29|3846.57|3836.57|3846.57|3836.57|3841.23|3831.23|40
1620975870000|2021-05-14 07:04:30|3846.43|3836.43|3847.37|3837.37|3847.42|3837.42|3846.03|3836.03|35
1620975880000|2021-05-14 07:04:40|3847.84|3837.84|3848.48|3838.48|3848.62|3838.62|3847.84|3837.84|34
1620975890000|2021-05-14 07:04:50|3848.55|3838.55|3849.48|3839.48|3849.63|3839.63|3848.55|3838.55|34
1620975900000|2021-05-14 07:05:00|3849.36|3839.36|3849.33|3839.33|3849.7|3839.7|3849.32|3839.32|31
1620975910000|2021-05-14 07:05:10|3849.52|3839.52|3849.03|3839.03|3849.52|3839.52|3848.17|3838.17|34
1620975920000|2021-05-14 07:05:20|3848.94|3838.94|3848.49|3838.49|3848.96|3838.96|3848.46|3838.46|37
1620975930000|2021-05-14 07:05:30|3847.99|3837.99|3845.65|3835.65|3848.13|3838.13|3844.63|3834.63|36
1620975940000|2021-05-14 07:05:40|3845.51|3835.51|3848.59|3838.59|3848.64|3838.64|3845.51|3835.51|39
1620975950000|2021-05-14 07:05:50|3848.46|3838.46|3849.44|3839.44|3849.49|3839.49|3848.46|3838.46|33
1620975960000|2021-05-14 07:06:00|3849.41|3839.41|3849.38|3839.38|3849.66|3839.66|3849.14|3839.14|29
1620975970000|2021-05-14 07:06:10|3849.3|3839.3|3849.77|3839.77|3849.79|3839.79|3849.26|3839.26|34
1620975980000|2021-05-14 07:06:20|3849.8|3839.8|3852.03|3842.03|3852.08|3842.08|3849.8|3839.8|38
1620975990000|2021-05-14 07:06:30|3852.22|3842.22|3853.82|3843.82|3853.9|3843.9|3852.22|3842.22|37
1620976000000|2021-05-14 07:06:40|3853.27|3843.27|3853.43|3843.43|3854.19|3844.19|3853.15|3843.15|25
1620976010000|2021-05-14 07:06:50|3853.09|3843.09|3853.45|3843.45|3853.64|3843.64|3852.99|3842.99|32
1620976020000|2021-05-14 07:07:00|3853.5|3843.5|3856.57|3846.57|3856.68|3846.68|3853.5|3843.5|30
1620976030000|2021-05-14 07:07:10|3856.62|3846.62|3856.54|3846.54|3856.72|3846.72|3856.24|3846.24|33
1620976040000|2021-05-14 07:07:20|3857|3847|3855.95|3845.95|3859.04|3849.04|3855.95|3845.95|37
1620976050000|2021-05-14 07:07:30|3856.06|3846.06|3857.03|3847.03|3857.03|3847.03|3855.53|3845.53|34
1620976060000|2021-05-14 07:07:40|3857.12|3847.12|3855.2|3845.2|3857.12|3847.12|3855.16|3845.16|34
1620976070000|2021-05-14 07:07:50|3855.22|3845.22|3854.84|3844.84|3855.22|3845.22|3854.57|3844.57|29
1620976080000|2021-05-14 07:08:00|3854.8|3844.8|3854.19|3844.19|3855.94|3845.94|3854.19|3844.19|29
1620976090000|2021-05-14 07:08:10|3854.2|3844.2|3853.37|3843.37|3854.81|3844.81|3853.31|3843.31|38
1620976100000|2021-05-14 07:08:20|3853.58|3843.58|3850.21|3840.21|3853.72|3843.72|3849.85|3839.85|39
1620976110000|2021-05-14 07:08:30|3850.53|3840.53|3848.19|3838.19|3850.53|3840.53|3848.18|3838.18|37
1620976120000|2021-05-14 07:08:40|3848.31|3838.31|3847.71|3837.71|3848.31|3838.31|3847.27|3837.27|25
1620976130000|2021-05-14 07:08:50|3847.59|3837.59|3848.4|3838.4|3848.51|3838.51|3847.33|3837.33|35
1620976140000|2021-05-14 07:09:00|3848.6|3838.6|3852.02|3842.02|3852.3|3842.3|3848.45|3838.45|37
1620976150000|2021-05-14 07:09:10|3851.71|3841.71|3851.97|3841.97|3852.95|3842.95|3851.31|3841.31|38
1620976160000|2021-05-14 07:09:20|3852.34|3842.34|3858.45|3848.45|3858.92|3848.92|3852.34|3842.34|36
1620976170000|2021-05-14 07:09:30|3858.49|3848.49|3855.85|3845.85|3858.49|3848.49|3855.63|3845.63|33
1620976180000|2021-05-14 07:09:40|3855.87|3845.87|3858.64|3848.64|3858.66|3848.66|3855.57|3845.57|33
1620976190000|2021-05-14 07:09:50|3858.63|3848.63|3857.36|3847.36|3858.63|3848.63|3857.36|3847.36|31
1620976200000|2021-05-14 07:10:00|3857.17|3847.17|3858.13|3848.13|3858.24|3848.24|3855.65|3845.65|36
1620976210000|2021-05-14 07:10:10|3858.21|3848.21|3859.71|3849.71|3859.71|3849.71|3858.16|3848.16|36
1620976220000|2021-05-14 07:10:20|3859.72|3849.72|3861.33|3851.33|3862.39|3852.39|3859.49|3849.49|29
1620976230000|2021-05-14 07:10:30|3861.34|3851.34|3860.92|3850.92|3861.78|3851.78|3860.28|3850.28|35
1620976240000|2021-05-14 07:10:40|3860.89|3850.89|3864.7|3854.7|3865.07|3855.07|3860.89|3850.89|36
1620976250000|2021-05-14 07:10:50|3864.38|3854.38|3863.18|3853.18|3864.71|3854.71|3863.18|3853.18|37
1620976260000|2021-05-14 07:11:00|3863.45|3853.45|3863.7|3853.7|3864.18|3854.18|3863.31|3853.31|39
1620976270000|2021-05-14 07:11:10|3863.81|3853.81|3865.21|3855.21|3865.21|3855.21|3863.41|3853.41|29
1620976280000|2021-05-14 07:11:20|3865.3|3855.3|3864.85|3854.85|3867.01|3857.01|3864.85|3854.85|37
1620976290000|2021-05-14 07:11:30|3864.04|3854.04|3866.53|3856.53|3866.78|3856.78|3863.99|3853.99|32
1620976300000|2021-05-14 07:11:40|3866.59|3856.59|3866.73|3856.73|3866.95|3856.95|3866.15|3856.15|36
1620976310000|2021-05-14 07:11:50|3866.71|3856.71|3865.9|3855.9|3866.71|3856.71|3864.9|3854.9|36
1620976320000|2021-05-14 07:12:00|3866.1|3856.1|3863.95|3853.95|3866.42|3856.42|3863.95|3853.95|37
1620976330000|2021-05-14 07:12:10|3864.06|3854.06|3858.6|3848.6|3865.02|3855.02|3858.6|3848.6|36
1620976340000|2021-05-14 07:12:20|3858.8|3848.8|3859.89|3849.89|3859.89|3849.89|3858.54|3848.54|38
1620976350000|2021-05-14 07:12:30|3860.14|3850.14|3864.94|3854.94|3864.94|3854.94|3860|3850|36
1620976360000|2021-05-14 07:12:40|3864.99|3854.99|3865.81|3855.81|3866.37|3856.37|3864.77|3854.77|35
1620976370000|2021-05-14 07:12:50|3865.46|3855.46|3871|3861|3871.51|3861.51|3864.95|3854.95|35
1620976380000|2021-05-14 07:13:00|3870.9|3860.9|3871.34|3861.34|3873.26|3863.26|3870.59|3860.59|38
1620976390000|2021-05-14 07:13:10|3871.28|3861.28|3876.24|3866.24|3876.3|3866.3|3869.01|3859.01|39
1620976400000|2021-05-14 07:13:20|3876.25|3866.25|3875.58|3865.58|3877|3867|3874.22|3864.22|38
1620976410000|2021-05-14 07:13:30|3875.6|3865.6|3875.8|3865.8|3876.14|3866.14|3875.52|3865.52|38
1620976420000|2021-05-14 07:13:40|3875.41|3865.41|3873.18|3863.18|3875.49|3865.49|3873.18|3863.18|37
1620976430000|2021-05-14 07:13:50|3873.23|3863.23|3866.89|3856.89|3873.23|3863.23|3866.18|3856.18|37
1620976440000|2021-05-14 07:14:00|3867.49|3857.49|3873.65|3863.65|3873.65|3863.65|3867.49|3857.49|40
1620976450000|2021-05-14 07:14:10|3873.67|3863.67|3872.44|3862.44|3873.93|3863.93|3872.13|3862.13|37
1620976460000|2021-05-14 07:14:20|3872.62|3862.62|3873.15|3863.15|3873.22|3863.22|3872.39|3862.39|36
1620976470000|2021-05-14 07:14:30|3874.27|3864.27|3873.31|3863.31|3874.61|3864.61|3872.61|3862.61|38
1620976480000|2021-05-14 07:14:40|3873.51|3863.51|3874.28|3864.28|3874.47|3864.47|3873.14|3863.14|35
1620976490000|2021-05-14 07:14:50|3874.27|3864.27|3874.71|3864.71|3874.78|3864.78|3874.19|3864.19|30
1620976500000|2021-05-14 07:15:00|3874.74|3864.74|3871.68|3861.68|3874.74|3864.74|3871.57|3861.57|38
1620976510000|2021-05-14 07:15:10|3871.59|3861.59|3871.39|3861.39|3871.95|3861.95|3869.81|3859.81|31
1620976520000|2021-05-14 07:15:20|3871.73|3861.73|3872.65|3862.65|3872.71|3862.71|3871.73|3861.73|29
1620976530000|2021-05-14 07:15:30|3872.38|3862.38|3871.75|3861.75|3872.38|3862.38|3871.75|3861.75|32
1620976540000|2021-05-14 07:15:40|3871.79|3861.79|3871.98|3861.98|3872|3862|3871.79|3861.79|32
1620976550000|2021-05-14 07:15:50|3871.99|3861.99|3877.49|3867.49|3877.73|3867.73|3871.99|3861.99|40
1620976560000|2021-05-14 07:16:00|3877.39|3867.39|3877.18|3867.18|3877.39|3867.39|3876.02|3866.02|37
1620976570000|2021-05-14 07:16:10|3877.17|3867.17|3873|3863|3877.17|3867.17|3873|3863|38
1620976580000|2021-05-14 07:16:20|3872.99|3862.99|3872.63|3862.63|3873.62|3863.62|3872.56|3862.56|37
1620976590000|2021-05-14 07:16:30|3872.68|3862.68|3873.66|3863.66|3873.66|3863.66|3872.57|3862.57|34
1620976600000|2021-05-14 07:16:40|3873.68|3863.68|3873.58|3863.58|3874.13|3864.13|3872.94|3862.94|36
1620976610000|2021-05-14 07:16:50|3873.61|3863.61|3872.36|3862.36|3873.62|3863.62|3871.7|3861.7|34
1620976620000|2021-05-14 07:17:00|3872.22|3862.22|3870.35|3860.35|3872.56|3862.56|3870.34|3860.34|36
1620976630000|2021-05-14 07:17:10|3870.12|3860.12|3867.19|3857.19|3870.12|3860.12|3866.07|3856.07|39
1620976640000|2021-05-14 07:17:20|3867.23|3857.23|3866.53|3856.53|3867.23|3857.23|3865.97|3855.97|35
1620976650000|2021-05-14 07:17:30|3866.55|3856.55|3866.6|3856.6|3866.75|3856.75|3866.22|3856.22|36
1620976660000|2021-05-14 07:17:40|3866.53|3856.53|3869.14|3859.14|3871.09|3861.09|3865.66|3855.66|31
1620976670000|2021-05-14 07:17:50|3868.8|3858.8|3868.37|3858.37|3869.46|3859.46|3868.23|3858.23|31
1620976680000|2021-05-14 07:18:00|3868.36|3858.36|3867.17|3857.17|3868.46|3858.46|3866.57|3856.57|25
1620976690000|2021-05-14 07:18:10|3866.58|3856.58|3865.92|3855.92|3866.58|3856.58|3864.64|3854.64|35
1620976700000|2021-05-14 07:18:20|3865.93|3855.93|3865.58|3855.58|3866.18|3856.18|3865.16|3855.16|38
1620976710000|2021-05-14 07:18:30|3865.84|3855.84|3864.95|3854.95|3866.04|3856.04|3864.9|3854.9|36
1620976720000|2021-05-14 07:18:40|3865.04|3855.04|3863.3|3853.3|3865.09|3855.09|3862.47|3852.47|37
1620976730000|2021-05-14 07:18:50|3863.1|3853.1|3861.77|3851.77|3863.1|3853.1|3861.35|3851.35|35
1620976740000|2021-05-14 07:19:00|3861.55|3851.55|3862.68|3852.68|3862.74|3852.74|3861.5|3851.5|34
1620976750000|2021-05-14 07:19:10|3862.24|3852.24|3861.02|3851.02|3862.24|3852.24|3860.83|3850.83|36
1620976760000|2021-05-14 07:19:20|3860.95|3850.95|3859.49|3849.49|3861.66|3851.66|3859.49|3849.49|32
1620976770000|2021-05-14 07:19:30|3859.5|3849.5|3859.63|3849.63|3860|3850|3859.39|3849.39|34
1620976780000|2021-05-14 07:19:40|3859.62|3849.62|3859.9|3849.9|3861.7|3851.7|3859.62|3849.62|36
1620976790000|2021-05-14 07:19:50|3859.66|3849.66|3860.73|3850.73|3860.88|3850.88|3859.33|3849.33|36
1620976800000|2021-05-14 07:20:00|3860.83|3850.83|3860.39|3850.39|3860.88|3850.88|3860.39|3850.39|30
1620976810000|2021-05-14 07:20:10|3860.35|3850.35|3860.36|3850.36|3860.42|3850.42|3859.95|3849.95|34
1620976820000|2021-05-14 07:20:20|3860.37|3850.37|3862.89|3852.89|3863.39|3853.39|3860.34|3850.34|27
1620976830000|2021-05-14 07:20:30|3862.99|3852.99|3864.77|3854.77|3864.77|3854.77|3862.59|3852.59|37
1620976840000|2021-05-14 07:20:40|3866.17|3856.17|3868.49|3858.49|3869.15|3859.15|3866.17|3856.17|38
1620976850000|2021-05-14 07:20:50|3868.19|3858.19|3867.39|3857.39|3868.19|3858.19|3865.77|3855.77|35
1620976860000|2021-05-14 07:21:00|3867.38|3857.38|3870.63|3860.63|3870.63|3860.63|3867.03|3857.03|36
1620976870000|2021-05-14 07:21:10|3870.42|3860.42|3873.83|3863.83|3874.2|3864.2|3870.39|3860.39|29
1620976880000|2021-05-14 07:21:20|3873.72|3863.72|3873.63|3863.63|3874.3|3864.3|3873.24|3863.24|37
1620976890000|2021-05-14 07:21:30|3873.57|3863.57|3870.04|3860.04|3874.13|3864.13|3869.57|3859.57|39
1620976900000|2021-05-14 07:21:40|3869.83|3859.83|3870.86|3860.86|3870.9|3860.9|3869.01|3859.01|35
1620976910000|2021-05-14 07:21:50|3870.93|3860.93|3871.28|3861.28|3873.64|3863.64|3870.83|3860.83|37
1620976920000|2021-05-14 07:22:00|3871.25|3861.25|3873.24|3863.24|3873.28|3863.28|3870.98|3860.98|33
1620976930000|2021-05-14 07:22:10|3873.22|3863.22|3872.1|3862.1|3873.3|3863.3|3872.1|3862.1|31
1620976940000|2021-05-14 07:22:20|3872.26|3862.26|3871.7|3861.7|3872.32|3862.32|3871.7|3861.7|22
1620976950000|2021-05-14 07:22:30|3871.69|3861.69|3871.25|3861.25|3872.12|3862.12|3870.81|3860.81|30
1620976960000|2021-05-14 07:22:40|3871.24|3861.24|3869.17|3859.17|3871.53|3861.53|3869.17|3859.17|27
1620976970000|2021-05-14 07:22:50|3868.98|3858.98|3869.76|3859.76|3869.82|3859.82|3868.38|3858.38|27
1620976980000|2021-05-14 07:23:00|3869.77|3859.77|3870.16|3860.16|3870.16|3860.16|3869.01|3859.01|30
1620976990000|2021-05-14 07:23:10|3870.03|3860.03|3869.99|3859.99|3870.03|3860.03|3869.22|3859.22|33
1620977000000|2021-05-14 07:23:20|3869.96|3859.96|3870.88|3860.88|3871.36|3861.36|3869.96|3859.96|26
1620977010000|2021-05-14 07:23:30|3870.86|3860.86|3869.36|3859.36|3870.86|3860.86|3868.61|3858.61|33
1620977020000|2021-05-14 07:23:40|3869.32|3859.32|3868.59|3858.59|3869.32|3859.32|3868.49|3858.49|27
1620977030000|2021-05-14 07:23:50|3868.58|3858.58|3867.85|3857.85|3868.79|3858.79|3867.75|3857.75|28
1620977040000|2021-05-14 07:24:00|3867.91|3857.91|3868.62|3858.62|3869.6|3859.6|3867.89|3857.89|33
1620977050000|2021-05-14 07:24:10|3868.68|3858.68|3868.7|3858.7|3868.87|3858.87|3868.4|3858.4|30
1620977060000|2021-05-14 07:24:20|3868.72|3858.72|3869.29|3859.29|3869.29|3859.29|3868.72|3858.72|24
1620977070000|2021-05-14 07:24:30|3869.24|3859.24|3869.13|3859.13|3869.24|3859.24|3868.96|3858.96|25
1620977080000|2021-05-14 07:24:40|3869.14|3859.14|3870.07|3860.07|3870.07|3860.07|3869.12|3859.12|12
1620977090000|2021-05-14 07:24:50|3870.09|3860.09|3872.78|3862.78|3872.78|3862.78|3869.8|3859.8|35
1620977100000|2021-05-14 07:25:00|3872.73|3862.73|3872.75|3862.75|3872.81|3862.81|3872.22|3862.22|36
1620977110000|2021-05-14 07:25:10|3872.68|3862.68|3877.67|3867.67|3878.29|3868.29|3872.68|3862.68|36
1620977120000|2021-05-14 07:25:20|3877.63|3867.63|3877.11|3867.11|3877.77|3867.77|3876.73|3866.73|36
1620977130000|2021-05-14 07:25:30|3877.45|3867.45|3878.04|3868.04|3878.45|3868.45|3877.06|3867.06|39
1620977140000|2021-05-14 07:25:40|3878.03|3868.03|3879.57|3869.57|3879.69|3869.69|3877.7|3867.7|38
1620977150000|2021-05-14 07:25:50|3879.77|3869.77|3878.54|3868.54|3879.86|3869.86|3877.22|3867.22|40
1620977160000|2021-05-14 07:26:00|3878.43|3868.43|3882.54|3872.54|3883.69|3873.69|3878.35|3868.35|38
1620977170000|2021-05-14 07:26:10|3882.23|3872.23|3882.67|3872.67|3882.93|3872.93|3881.5|3871.5|35
1620977180000|2021-05-14 07:26:20|3882.65|3872.65|3883.46|3873.46|3883.89|3873.89|3882.44|3872.44|32
1620977190000|2021-05-14 07:26:30|3883.82|3873.82|3886.23|3876.23|3887.12|3877.12|3883.78|3873.78|39
1620977200000|2021-05-14 07:26:40|3885.92|3875.92|3891.85|3881.85|3893.24|3883.24|3883.8|3873.8|38
1620977210000|2021-05-14 07:26:50|3891.27|3881.27|3891.62|3881.62|3893.18|3883.18|3890.36|3880.36|36
1620977220000|2021-05-14 07:27:00|3891.33|3881.33|3887.58|3877.58|3891.56|3881.56|3887.3|3877.3|38
1620977230000|2021-05-14 07:27:10|3887.67|3877.67|3888.67|3878.67|3888.67|3878.67|3887.09|3877.09|35
1620977240000|2021-05-14 07:27:20|3888.95|3878.95|3890.24|3880.24|3891.74|3881.74|3888.64|3878.64|40
1620977250000|2021-05-14 07:27:30|3890.07|3880.07|3891.33|3881.33|3891.84|3881.84|3889.23|3879.23|39
1620977260000|2021-05-14 07:27:40|3891.18|3881.18|3893.5|3883.5|3893.59|3883.59|3891.06|3881.06|40
1620977270000|2021-05-14 07:27:50|3893.52|3883.52|3894.85|3884.85|3895.53|3885.53|3893.52|3883.52|38
1620977280000|2021-05-14 07:28:00|3894.74|3884.74|3892.86|3882.86|3894.74|3884.74|3891.13|3881.13|39
1620977290000|2021-05-14 07:28:10|3892.85|3882.85|3891.91|3881.91|3892.96|3882.96|3891.91|3881.91|33
1620977300000|2021-05-14 07:28:20|3891.87|3881.87|3891.05|3881.05|3892.4|3882.4|3890.67|3880.67|38
1620977310000|2021-05-14 07:28:30|3891.1|3881.1|3886.85|3876.85|3891.26|3881.26|3886.83|3876.83|35
1620977320000|2021-05-14 07:28:40|3886.72|3876.72|3887.51|3877.51|3887.67|3877.67|3886.45|3876.45|36
1620977330000|2021-05-14 07:28:50|3887.27|3877.27|3887.95|3877.95|3888.69|3878.69|3886.56|3876.56|38
1620977340000|2021-05-14 07:29:00|3888.18|3878.18|3886.7|3876.7|3888.56|3878.56|3886.69|3876.69|34
1620977350000|2021-05-14 07:29:10|3886.67|3876.67|3886.23|3876.23|3887.43|3877.43|3886.21|3876.21|38
1620977360000|2021-05-14 07:29:20|3886.2|3876.2|3887.99|3877.99|3888.09|3878.09|3886.18|3876.18|33
1620977370000|2021-05-14 07:29:30|3887.88|3877.88|3887.7|3877.7|3887.99|3877.99|3887.25|3877.25|30
1620977380000|2021-05-14 07:29:40|3887.8|3877.8|3887.58|3877.58|3887.92|3877.92|3887.47|3877.47|29
1620977390000|2021-05-14 07:29:50|3887.6|3877.6|3887.29|3877.29|3887.6|3877.6|3886.76|3876.76|36
1620977400000|2021-05-14 07:30:00|3887.17|3877.17|3884.67|3874.67|3887.3|3877.3|3884.67|3874.67|37
1620977410000|2021-05-14 07:30:10|3884.72|3874.72|3882.4|3872.4|3884.72|3874.72|3881.59|3871.59|37
1620977420000|2021-05-14 07:30:20|3882.48|3872.48|3885.16|3875.16|3885.23|3875.23|3882.22|3872.22|38
1620977430000|2021-05-14 07:30:30|3885.07|3875.07|3883.92|3873.92|3885.75|3875.75|3883.89|3873.89|34
1620977440000|2021-05-14 07:30:40|3883.52|3873.52|3881.08|3871.08|3883.85|3873.85|3881.01|3871.01|37
1620977450000|2021-05-14 07:30:50|3881.19|3871.19|3883.03|3873.03|3883.03|3873.03|3881.16|3871.16|39
1620977460000|2021-05-14 07:31:00|3883.07|3873.07|3884.34|3874.34|3884.86|3874.86|3883.07|3873.07|37
1620977470000|2021-05-14 07:31:10|3884.05|3874.05|3884.19|3874.19|3884.33|3874.33|3883.95|3873.95|33
1620977480000|2021-05-14 07:31:20|3884.18|3874.18|3884.75|3874.75|3884.76|3874.76|3883.37|3873.37|35
1620977490000|2021-05-14 07:31:30|3884.97|3874.97|3884.81|3874.81|3884.97|3874.97|3884.41|3874.41|33
1620977500000|2021-05-14 07:31:40|3884.78|3874.78|3884.62|3874.62|3884.78|3874.78|3884.37|3874.37|27
1620977510000|2021-05-14 07:31:50|3884.59|3874.59|3882.84|3872.84|3884.59|3874.59|3882.52|3872.52|26
1620977520000|2021-05-14 07:32:00|3882.85|3872.85|3882.62|3872.62|3882.88|3872.88|3882.52|3872.52|22
1620977530000|2021-05-14 07:32:10|3882.61|3872.61|3883.85|3873.85|3883.9|3873.9|3882.61|3872.61|29
1620977540000|2021-05-14 07:32:20|3884.09|3874.09|3884.41|3874.41|3884.41|3874.41|3883.61|3873.61|28
1620977550000|2021-05-14 07:32:30|3884.43|3874.43|3884.19|3874.19|3884.66|3874.66|3884.19|3874.19|32
1620977560000|2021-05-14 07:32:40|3884.21|3874.21|3884.78|3874.78|3884.78|3874.78|3884.21|3874.21|34
1620977570000|2021-05-14 07:32:50|3884.77|3874.77|3886.36|3876.36|3887.67|3877.67|3884.77|3874.77|33
1620977580000|2021-05-14 07:33:00|3886.3|3876.3|3885.16|3875.16|3886.65|3876.65|3884.75|3874.75|32
1620977590000|2021-05-14 07:33:10|3885.01|3875.01|3884.03|3874.03|3885.01|3875.01|3883.98|3873.98|37
1620977600000|2021-05-14 07:33:20|3883.96|3873.96|3883.82|3873.82|3883.96|3873.96|3882.29|3872.29|34
1620977610000|2021-05-14 07:33:30|3883.32|3873.32|3883.16|3873.16|3883.64|3873.64|3882.33|3872.33|37
1620977620000|2021-05-14 07:33:40|3883.18|3873.18|3882.84|3872.84|3883.43|3873.43|3882.42|3872.42|33
1620977630000|2021-05-14 07:33:50|3882.87|3872.87|3880.73|3870.73|3882.87|3872.87|3880.7|3870.7|36
1620977640000|2021-05-14 07:34:00|3880.63|3870.63|3879.93|3869.93|3880.89|3870.89|3879.62|3869.62|34
1620977650000|2021-05-14 07:34:10|3879.9|3869.9|3879.33|3869.33|3880.48|3870.48|3878.73|3868.73|29
1620977660000|2021-05-14 07:34:20|3879.46|3869.46|3880.3|3870.3|3880.8|3870.8|3879.22|3869.22|30
1620977670000|2021-05-14 07:34:30|3880.37|3870.37|3881.06|3871.06|3881.06|3871.06|3879.16|3869.16|36
1620977680000|2021-05-14 07:34:40|3881.01|3871.01|3880.72|3870.72|3881.1|3871.1|3880.67|3870.67|32
1620977690000|2021-05-14 07:34:50|3880.82|3870.82|3879.28|3869.28|3881.04|3871.04|3878.95|3868.95|28
1620977700000|2021-05-14 07:35:00|3879.36|3869.36|3881.76|3871.76|3881.76|3871.76|3879.26|3869.26|34
1620977710000|2021-05-14 07:35:10|3881.65|3871.65|3881.95|3871.95|3881.95|3871.95|3881.59|3871.59|31
1620977720000|2021-05-14 07:35:20|3881.86|3871.86|3881.64|3871.64|3881.87|3871.87|3881.64|3871.64|30
1620977730000|2021-05-14 07:35:30|3881.79|3871.79|3881.65|3871.65|3881.82|3871.82|3881.62|3871.62|25
1620977740000|2021-05-14 07:35:40|3881.66|3871.66|3881.6|3871.6|3882.15|3872.15|3881.28|3871.28|34
1620977750000|2021-05-14 07:35:50|3881.58|3871.58|3882.44|3872.44|3882.53|3872.53|3881.57|3871.57|28
1620977760000|2021-05-14 07:36:00|3882.61|3872.61|3886.11|3876.11|3886.11|3876.11|3882.51|3872.51|37
1620977770000|2021-05-14 07:36:10|3886.61|3876.61|3887.01|3877.01|3887.49|3877.49|3886.41|3876.41|38
1620977780000|2021-05-14 07:36:20|3887.3|3877.3|3891.36|3881.36|3892.03|3882.03|3886.86|3876.86|36
1620977790000|2021-05-14 07:36:30|3891.52|3881.52|3893.06|3883.06|3893.24|3883.24|3891.52|3881.52|36
1620977800000|2021-05-14 07:36:40|3893.15|3883.15|3893.32|3883.32|3893.67|3883.67|3891.7|3881.7|35
1620977810000|2021-05-14 07:36:50|3893.18|3883.18|3890.87|3880.87|3893.18|3883.18|3890.51|3880.51|38
1620977820000|2021-05-14 07:37:00|3890.86|3880.86|3889.14|3879.14|3890.87|3880.87|3888.37|3878.37|35
1620977830000|2021-05-14 07:37:10|3889.11|3879.11|3889.44|3879.44|3889.57|3879.57|3888.69|3878.69|40
1620977840000|2021-05-14 07:37:20|3888.94|3878.94|3887.84|3877.84|3888.94|3878.94|3886.62|3876.62|36
1620977850000|2021-05-14 07:37:30|3887.82|3877.82|3885.69|3875.69|3888.06|3878.06|3885.69|3875.69|40
1620977860000|2021-05-14 07:37:40|3885.68|3875.68|3884.51|3874.51|3885.68|3875.68|3884.4|3874.4|36
1620977870000|2021-05-14 07:37:50|3884.45|3874.45|3884|3874|3884.9|3874.9|3883.81|3873.81|32
1620977880000|2021-05-14 07:38:00|3884.44|3874.44|3884.32|3874.32|3884.96|3874.96|3883.93|3873.93|32
1620977890000|2021-05-14 07:38:10|3884.31|3874.31|3888.36|3878.36|3888.36|3878.36|3884.04|3874.04|34
1620977900000|2021-05-14 07:38:20|3888.26|3878.26|3888.48|3878.48|3888.61|3878.61|3887.46|3877.46|34
1620977910000|2021-05-14 07:38:30|3888.45|3878.45|3887.15|3877.15|3888.66|3878.66|3886.19|3876.19|37
1620977920000|2021-05-14 07:38:40|3886.94|3876.94|3887.65|3877.65|3888.67|3878.67|3886.94|3876.94|34
1620977930000|2021-05-14 07:38:50|3887.83|3877.83|3888.52|3878.52|3889.24|3879.24|3887.83|3877.83|39
1620977940000|2021-05-14 07:39:00|3888.44|3878.44|3888.56|3878.56|3889.32|3879.32|3888.32|3878.32|34
1620977950000|2021-05-14 07:39:10|3888.57|3878.57|3889.15|3879.15|3889.35|3879.35|3888.46|3878.46|32
1620977960000|2021-05-14 07:39:20|3888.59|3878.59|3886.97|3876.97|3888.59|3878.59|3886.24|3876.24|35
1620977970000|2021-05-14 07:39:30|3886.81|3876.81|3886.78|3876.78|3887.51|3877.51|3886.77|3876.77|34
1620977980000|2021-05-14 07:39:40|3886.74|3876.74|3885.11|3875.11|3886.78|3876.78|3885.11|3875.11|38
1620977990000|2021-05-14 07:39:50|3884.82|3874.82|3884.51|3874.51|3885.15|3875.15|3884.12|3874.12|35
1620978000000|2021-05-14 07:40:00|3884.46|3874.46|3883.41|3873.41|3884.47|3874.47|3883.14|3873.14|35
1620978010000|2021-05-14 07:40:10|3883.39|3873.39|3883.16|3873.16|3883.45|3873.45|3882.88|3872.88|31
1620978020000|2021-05-14 07:40:20|3883.13|3873.13|3881.04|3871.04|3883.13|3873.13|3880.73|3870.73|36
1620978030000|2021-05-14 07:40:30|3881.05|3871.05|3881.29|3871.29|3881.52|3871.52|3880.89|3870.89|33
1620978040000|2021-05-14 07:40:40|3881.34|3871.34|3879.04|3869.04|3881.34|3871.34|3878.8|3868.8|35
1620978050000|2021-05-14 07:40:50|3878.9|3868.9|3875.54|3865.54|3878.9|3868.9|3875.54|3865.54|34
1620978060000|2021-05-14 07:41:00|3875.47|3865.47|3878.82|3868.82|3878.82|3868.82|3875.39|3865.39|38
1620978070000|2021-05-14 07:41:10|3878.74|3868.74|3878.19|3868.19|3878.92|3868.92|3877.71|3867.71|36
1620978080000|2021-05-14 07:41:20|3878.25|3868.25|3881.76|3871.76|3881.76|3871.76|3877.97|3867.97|36
1620978090000|2021-05-14 07:41:30|3882.13|3872.13|3881.27|3871.27|3882.13|3872.13|3880.62|3870.62|38
1620978100000|2021-05-14 07:41:40|3881.19|3871.19|3877.32|3867.32|3881.42|3871.42|3876.93|3866.93|37
1620978110000|2021-05-14 07:41:50|3877.66|3867.66|3875.49|3865.49|3877.9|3867.9|3875.47|3865.47|35
1620978120000|2021-05-14 07:42:00|3875.38|3865.38|3876.14|3866.14|3876.35|3866.35|3875.38|3865.38|35
1620978130000|2021-05-14 07:42:10|3876.11|3866.11|3875.99|3865.99|3877.07|3867.07|3875.68|3865.68|34
1620978140000|2021-05-14 07:42:20|3876|3866|3876.43|3866.43|3876.76|3866.76|3875.57|3865.57|33
1620978150000|2021-05-14 07:42:30|3876.42|3866.42|3875.46|3865.46|3876.47|3866.47|3875.46|3865.46|28
1620978160000|2021-05-14 07:42:40|3875.32|3865.32|3875.64|3865.64|3875.64|3865.64|3874.91|3864.91|32
1620978170000|2021-05-14 07:42:50|3875.62|3865.62|3873.95|3863.95|3875.62|3865.62|3873.95|3863.95|28
1620978180000|2021-05-14 07:43:00|3873.96|3863.96|3874.43|3864.43|3875.31|3865.31|3873.96|3863.96|30
1620978190000|2021-05-14 07:43:10|3874.47|3864.47|3874.42|3864.42|3875.77|3865.77|3873.91|3863.91|36
1620978200000|2021-05-14 07:43:20|3874.46|3864.46|3875.54|3865.54|3875.65|3865.65|3874.34|3864.34|32
1620978210000|2021-05-14 07:43:30|3875.53|3865.53|3877.46|3867.46|3877.93|3867.93|3875.53|3865.53|39
1620978220000|2021-05-14 07:43:40|3877.53|3867.53|3875.86|3865.86|3877.97|3867.97|3875.83|3865.83|36
1620978230000|2021-05-14 07:43:50|3876.29|3866.29|3875.85|3865.85|3876.32|3866.32|3874.44|3864.44|35
1620978240000|2021-05-14 07:44:00|3875.87|3865.87|3875.53|3865.53|3876.76|3866.76|3875.39|3865.39|35
1620978250000|2021-05-14 07:44:10|3875.61|3865.61|3870.53|3860.53|3875.61|3865.61|3870.53|3860.53|39
1620978260000|2021-05-14 07:44:20|3870.51|3860.51|3870.66|3860.66|3872.56|3862.56|3870.51|3860.51|36
1620978270000|2021-05-14 07:44:30|3870.65|3860.65|3868.77|3858.77|3870.73|3860.73|3868.55|3858.55|38
1620978280000|2021-05-14 07:44:40|3868.76|3858.76|3867.1|3857.1|3869.51|3859.51|3867.06|3857.06|37
1620978290000|2021-05-14 07:44:50|3867.15|3857.15|3868.82|3858.82|3868.83|3858.83|3867.15|3857.15|36
1620978300000|2021-05-14 07:45:00|3868.27|3858.27|3869.65|3859.65|3869.82|3859.82|3867.65|3857.65|40
1620978310000|2021-05-14 07:45:10|3869.68|3859.68|3873.78|3863.78|3873.78|3863.78|3869.52|3859.52|40
1620978320000|2021-05-14 07:45:20|3873.77|3863.77|3873.62|3863.62|3873.89|3863.89|3873.41|3863.41|30
1620978330000|2021-05-14 07:45:30|3873.23|3863.23|3873.27|3863.27|3874.04|3864.04|3872.81|3862.81|39
1620978340000|2021-05-14 07:45:40|3873.23|3863.23|3875.73|3865.73|3875.73|3865.73|3873.23|3863.23|33
1620978350000|2021-05-14 07:45:50|3875.65|3865.65|3873.17|3863.17|3875.65|3865.65|3872.6|3862.6|36
1620978360000|2021-05-14 07:46:00|3873.38|3863.38|3873.57|3863.57|3873.73|3863.73|3873.31|3863.31|33
1620978370000|2021-05-14 07:46:10|3873.92|3863.92|3874.65|3864.65|3874.96|3864.96|3873.79|3863.79|38
1620978380000|2021-05-14 07:46:20|3874.66|3864.66|3873.64|3863.64|3875.14|3865.14|3873.3|3863.3|31
1620978390000|2021-05-14 07:46:30|3873.76|3863.76|3873.73|3863.73|3874.06|3864.06|3873.42|3863.42|34
1620978400000|2021-05-14 07:46:40|3873.67|3863.67|3873.84|3863.84|3874.07|3864.07|3873.67|3863.67|32
1620978410000|2021-05-14 07:46:50|3873.86|3863.86|3874.41|3864.41|3874.52|3864.52|3873.79|3863.79|34
1620978420000|2021-05-14 07:47:00|3874.44|3864.44|3875.37|3865.37|3875.38|3865.38|3874.22|3864.22|35
1620978430000|2021-05-14 07:47:10|3875.42|3865.42|3873.81|3863.81|3875.5|3865.5|3873.81|3863.81|36
1620978440000|2021-05-14 07:47:20|3873.74|3863.74|3874.83|3864.83|3874.84|3864.84|3873.74|3863.74|34
1620978450000|2021-05-14 07:47:30|3874.8|3864.8|3874.53|3864.53|3874.84|3864.84|3874.39|3864.39|32
1620978460000|2021-05-14 07:47:40|3874.72|3864.72|3874.52|3864.52|3874.85|3864.85|3874.43|3864.43|26
1620978470000|2021-05-14 07:47:50|3874.43|3864.43|3874.44|3864.44|3875.16|3865.16|3873.67|3863.67|33
1620978480000|2021-05-14 07:48:00|3874.46|3864.46|3874.01|3864.01|3874.48|3864.48|3873.89|3863.89|34
1620978490000|2021-05-14 07:48:10|3874|3864|3873.77|3863.77|3874.14|3864.14|3873.61|3863.61|34
1620978500000|2021-05-14 07:48:20|3873.72|3863.72|3875.16|3865.16|3876.27|3866.27|3873.72|3863.72|29
1620978510000|2021-05-14 07:48:30|3875.17|3865.17|3875.99|3865.99|3876.32|3866.32|3875.17|3865.17|28
1620978520000|2021-05-14 07:48:40|3876|3866|3876.05|3866.05|3876.16|3866.16|3875.96|3865.96|22
1620978530000|2021-05-14 07:48:50|3876|3866|3876.64|3866.64|3876.68|3866.68|3876|3866|23
1620978540000|2021-05-14 07:49:00|3876.67|3866.67|3876.55|3866.55|3876.76|3866.76|3876.39|3866.39|22
1620978550000|2021-05-14 07:49:10|3876.56|3866.56|3876.55|3866.55|3876.6|3866.6|3876.5|3866.5|18
1620978560000|2021-05-14 07:49:20|3876.56|3866.56|3880.61|3870.61|3880.9|3870.9|3876.56|3866.56|34
1620978570000|2021-05-14 07:49:30|3880.66|3870.66|3881.78|3871.78|3881.78|3871.78|3880.14|3870.14|32
1620978580000|2021-05-14 07:49:40|3881.76|3871.76|3882.66|3872.66|3882.7|3872.7|3881.76|3871.76|31
1620978590000|2021-05-14 07:49:50|3882.69|3872.69|3882.56|3872.56|3882.69|3872.69|3882.43|3872.43|20
1620978600000|2021-05-14 07:50:00|3882.68|3872.68|3883.06|3873.06|3883.09|3873.09|3882.62|3872.62|26
1620978610000|2021-05-14 07:50:10|3883.08|3873.08|3883.59|3873.59|3883.59|3873.59|3883.04|3873.04|28
1620978620000|2021-05-14 07:50:20|3883.5|3873.5|3878.74|3868.74|3883.5|3873.5|3878.45|3868.45|36
1620978630000|2021-05-14 07:50:30|3878.96|3868.96|3879.13|3869.13|3879.21|3869.21|3878.96|3868.96|34
1620978640000|2021-05-14 07:50:40|3879.14|3869.14|3879.55|3869.55|3880.04|3870.04|3879.12|3869.12|35
1620978650000|2021-05-14 07:50:50|3879.59|3869.59|3881.58|3871.58|3881.63|3871.63|3879.59|3869.59|33
1620978660000|2021-05-14 07:51:00|3881.56|3871.56|3881.53|3871.53|3881.76|3871.76|3881.14|3871.14|31
1620978670000|2021-05-14 07:51:10|3881.39|3871.39|3881.45|3871.45|3882.01|3872.01|3881.32|3871.32|33
1620978680000|2021-05-14 07:51:20|3881.25|3871.25|3881.45|3871.45|3881.45|3871.45|3879.37|3869.37|32
1620978690000|2021-05-14 07:51:30|3881.37|3871.37|3881.44|3871.44|3881.47|3871.47|3881.26|3871.26|28
1620978700000|2021-05-14 07:51:40|3881.51|3871.51|3885.08|3875.08|3885.08|3875.08|3881.33|3871.33|28
1620978710000|2021-05-14 07:51:50|3885.86|3875.86|3884.68|3874.68|3886.11|3876.11|3884.68|3874.68|26
1620978720000|2021-05-14 07:52:00|3884.5|3874.5|3885.56|3875.56|3885.73|3875.73|3884.09|3874.09|37
1620978730000|2021-05-14 07:52:10|3885.35|3875.35|3889.05|3879.05|3889.05|3879.05|3885.35|3875.35|37
1620978740000|2021-05-14 07:52:20|3888.95|3878.95|3889.38|3879.38|3889.73|3879.73|3886.49|3876.49|34
1620978750000|2021-05-14 07:52:30|3889.47|3879.47|3888.31|3878.31|3889.5|3879.5|3886.54|3876.54|30
1620978760000|2021-05-14 07:52:40|3888.45|3878.45|3888.9|3878.9|3889|3879|3888.05|3878.05|27
1620978770000|2021-05-14 07:52:50|3888.85|3878.85|3890.45|3880.45|3890.45|3880.45|3888.85|3878.85|30
1620978780000|2021-05-14 07:53:00|3890.39|3880.39|3889.44|3879.44|3890.58|3880.58|3889.44|3879.44|29
1620978790000|2021-05-14 07:53:10|3889.37|3879.37|3889.83|3879.83|3890.68|3880.68|3889.37|3879.37|26
1620978800000|2021-05-14 07:53:20|3889.77|3879.77|3887.57|3877.57|3889.81|3879.81|3887.57|3877.57|26
1620978810000|2021-05-14 07:53:30|3887.7|3877.7|3888.18|3878.18|3888.2|3878.2|3887.7|3877.7|25
1620978820000|2021-05-14 07:53:40|3888.21|3878.21|3888.36|3878.36|3888.6|3878.6|3887.54|3877.54|32
1620978830000|2021-05-14 07:53:50|3888.65|3878.65|3889.29|3879.29|3889.29|3879.29|3888.41|3878.41|30
1620978840000|2021-05-14 07:54:00|3890|3880|3891.29|3881.29|3891.8|3881.8|3890|3880|28
1620978850000|2021-05-14 07:54:10|3891.17|3881.17|3889.83|3879.83|3891.35|3881.35|3889.83|3879.83|32
1620978860000|2021-05-14 07:54:20|3889.75|3879.75|3890.92|3880.92|3890.92|3880.92|3889.15|3879.15|33
1620978870000|2021-05-14 07:54:30|3890.91|3880.91|3890.8|3880.8|3890.91|3880.91|3890.72|3880.72|23
1620978880000|2021-05-14 07:54:40|3890.91|3880.91|3892.21|3882.21|3892.25|3882.25|3890.91|3880.91|30
1620978890000|2021-05-14 07:54:50|3892.2|3882.2|3891.58|3881.58|3892.2|3882.2|3891.56|3881.56|33
1620978900000|2021-05-14 07:55:00|3891.63|3881.63|3892.75|3882.75|3892.98|3882.98|3891.47|3881.47|31
1620978910000|2021-05-14 07:55:10|3892.72|3882.72|3894.15|3884.15|3894.15|3884.15|3892.65|3882.65|25
1620978920000|2021-05-14 07:55:20|3894.13|3884.13|3894.17|3884.17|3894.63|3884.63|3893.36|3883.36|35
1620978930000|2021-05-14 07:55:30|3894.33|3884.33|3894.85|3884.85|3895.93|3885.93|3894.21|3884.21|38
1620978940000|2021-05-14 07:55:40|3894.77|3884.77|3894.5|3884.5|3894.77|3884.77|3893.36|3883.36|39
1620978950000|2021-05-14 07:55:50|3894.52|3884.52|3893.84|3883.84|3894.52|3884.52|3893.68|3883.68|37
1620978960000|2021-05-14 07:56:00|3893.8|3883.8|3891.57|3881.57|3893.8|3883.8|3891.57|3881.57|32
1620978970000|2021-05-14 07:56:10|3891.5|3881.5|3889.57|3879.57|3892.2|3882.2|3889.57|3879.57|34
1620978980000|2021-05-14 07:56:20|3889.3|3879.3|3888.13|3878.13|3889.3|3879.3|3887.02|3877.02|31
1620978990000|2021-05-14 07:56:30|3888.05|3878.05|3887.67|3877.67|3888.31|3878.31|3887.43|3877.43|35
1620979000000|2021-05-14 07:56:40|3887.66|3877.66|3886.08|3876.08|3887.68|3877.68|3885.35|3875.35|26
1620979010000|2021-05-14 07:56:50|3886.21|3876.21|3886.64|3876.64|3888.03|3878.03|3886.19|3876.19|37
1620979020000|2021-05-14 07:57:00|3886.67|3876.67|3885.21|3875.21|3887.54|3877.54|3883.69|3873.69|36
1620979030000|2021-05-14 07:57:10|3885.67|3875.67|3887.7|3877.7|3887.9|3877.9|3885.67|3875.67|37
1620979040000|2021-05-14 07:57:20|3888.11|3878.11|3889.96|3879.96|3893.55|3883.55|3888.11|3878.11|39
1620979050000|2021-05-14 07:57:30|3889.99|3879.99|3887.8|3877.8|3889.99|3879.99|3887.63|3877.63|39
1620979060000|2021-05-14 07:57:40|3887.82|3877.82|3887.97|3877.97|3888.13|3878.13|3887.82|3877.82|25
1620979070000|2021-05-14 07:57:50|3888.2|3878.2|3887.69|3877.69|3888.2|3878.2|3887.69|3877.69|35
1620979080000|2021-05-14 07:58:00|3887.76|3877.76|3888.64|3878.64|3889|3879|3887.7|3877.7|39
1620979090000|2021-05-14 07:58:10|3889.66|3879.66|3890.65|3880.65|3891.42|3881.42|3889.66|3879.66|37
1620979100000|2021-05-14 07:58:20|3890.63|3880.63|3889.96|3879.96|3890.83|3880.83|3889.96|3879.96|21
1620979110000|2021-05-14 07:58:30|3889.91|3879.91|3893.77|3883.77|3893.8|3883.8|3889.91|3879.91|34
1620979120000|2021-05-14 07:58:40|3893.63|3883.63|3893.76|3883.76|3893.84|3883.84|3893.56|3883.56|35
1620979130000|2021-05-14 07:58:50|3893.77|3883.77|3893.34|3883.34|3893.88|3883.88|3892.76|3882.76|35
1620979140000|2021-05-14 07:59:00|3893.43|3883.43|3893.56|3883.56|3893.85|3883.85|3893.43|3883.43|27
1620979150000|2021-05-14 07:59:10|3893.55|3883.55|3893.65|3883.65|3893.65|3883.65|3892.38|3882.38|33
1620979160000|2021-05-14 07:59:20|3893.69|3883.69|3892.47|3882.47|3893.7|3883.7|3892.45|3882.45|26
1620979170000|2021-05-14 07:59:30|3892.52|3882.52|3889.24|3879.24|3892.67|3882.67|3889.21|3879.21|30
1620979180000|2021-05-14 07:59:40|3889.84|3879.84|3890.75|3880.75|3891.31|3881.31|3889.84|3879.84|27
1620979190000|2021-05-14 07:59:50|3890.71|3880.71|3891.1|3881.1|3891.36|3881.36|3890.71|3880.71|34
1620979200000|2021-05-14 08:00:00|3891.47|3881.47|3895.7|3885.7|3896.25|3886.25|3891.47|3881.47|39
1620979210000|2021-05-14 08:00:10|3895.78|3885.78|3896.98|3886.98|3897.64|3887.64|3895.51|3885.51|38
1620979220000|2021-05-14 08:00:20|3896.94|3886.94|3896.84|3886.84|3896.94|3886.94|3896.21|3886.21|25
1620979230000|2021-05-14 08:00:30|3896.83|3886.83|3896.74|3886.74|3896.84|3886.84|3896.44|3886.44|31
1620979240000|2021-05-14 08:00:40|3896.77|3886.77|3894.68|3884.68|3896.78|3886.78|3894.68|3884.68|33
1620979250000|2021-05-14 08:00:50|3894.44|3884.44|3892.3|3882.3|3894.44|3884.44|3891.04|3881.04|39
1620979260000|2021-05-14 08:01:00|3892.35|3882.35|3893.09|3883.09|3893.47|3883.47|3892.35|3882.35|34
1620979270000|2021-05-14 08:01:10|3893.16|3883.16|3890.37|3880.37|3893.16|3883.16|3890.37|3880.37|31
1620979280000|2021-05-14 08:01:20|3890.26|3880.26|3888.67|3878.67|3890.28|3880.28|3888.62|3878.62|37
1620979290000|2021-05-14 08:01:30|3888.72|3878.72|3888.56|3878.56|3888.83|3878.83|3888.52|3878.52|28
1620979300000|2021-05-14 08:01:40|3888.63|3878.63|3888.29|3878.29|3888.78|3878.78|3888.28|3878.28|29
1620979310000|2021-05-14 08:01:50|3888.31|3878.31|3887.36|3877.36|3888.68|3878.68|3887.35|3877.35|31
1620979320000|2021-05-14 08:02:00|3887.35|3877.35|3885.11|3875.11|3887.41|3877.41|3884.91|3874.91|32
1620979330000|2021-05-14 08:02:10|3885.03|3875.03|3883.66|3873.66|3885.18|3875.18|3883.66|3873.66|28
1620979340000|2021-05-14 08:02:20|3883.64|3873.64|3882.34|3872.34|3883.64|3873.64|3880.51|3870.51|30
1620979350000|2021-05-14 08:02:30|3882.11|3872.11|3881.85|3871.85|3882.27|3872.27|3881.84|3871.84|36
1620979360000|2021-05-14 08:02:40|3882.1|3872.1|3882.4|3872.4|3883.19|3873.19|3881.06|3871.06|38
1620979370000|2021-05-14 08:02:50|3882.89|3872.89|3883.6|3873.6|3886.24|3876.24|3882.89|3872.89|38
1620979380000|2021-05-14 08:03:00|3883.05|3873.05|3885.81|3875.81|3886.01|3876.01|3883.05|3873.05|36
1620979390000|2021-05-14 08:03:10|3885.87|3875.87|3885.68|3875.68|3885.96|3875.96|3885.55|3875.55|33
1620979400000|2021-05-14 08:03:20|3885.62|3875.62|3888.53|3878.53|3888.6|3878.6|3885.62|3875.62|29
1620979410000|2021-05-14 08:03:30|3888.25|3878.25|3892.23|3882.23|3892.4|3882.4|3888.25|3878.25|38
1620979420000|2021-05-14 08:03:40|3892.27|3882.27|3896.25|3886.25|3896.73|3886.73|3892.25|3882.25|34
1620979430000|2021-05-14 08:03:50|3896.17|3886.17|3897.99|3887.99|3898.9|3888.9|3896.17|3886.17|33
1620979440000|2021-05-14 08:04:00|3897.16|3887.16|3896.36|3886.36|3897.16|3887.16|3895.39|3885.39|40
1620979450000|2021-05-14 08:04:10|3896.02|3886.02|3896.92|3886.92|3896.92|3886.92|3896.02|3886.02|29
1620979460000|2021-05-14 08:04:20|3896.93|3886.93|3899.88|3889.88|3899.88|3889.88|3896.23|3886.23|38
1620979470000|2021-05-14 08:04:30|3899.95|3889.95|3899.82|3889.82|3900.24|3890.24|3899.11|3889.11|37
1620979480000|2021-05-14 08:04:40|3899.9|3889.9|3903.76|3893.76|3905.19|3895.19|3899.9|3889.9|38
1620979490000|2021-05-14 08:04:50|3903.01|3893.01|3902.95|3892.95|3903.98|3893.98|3901.41|3891.41|38
1620979500000|2021-05-14 08:05:00|3902.78|3892.78|3902.49|3892.49|3902.94|3892.94|3900.15|3890.15|36
1620979510000|2021-05-14 08:05:10|3901.98|3891.98|3906.59|3896.59|3906.74|3896.74|3901.93|3891.93|35
1620979520000|2021-05-14 08:05:20|3906.64|3896.64|3899.28|3889.28|3906.74|3896.74|3899.26|3889.26|30
1620979530000|2021-05-14 08:05:30|3898.96|3888.96|3898.35|3888.35|3898.97|3888.97|3896.78|3886.78|37
1620979540000|2021-05-14 08:05:40|3898.47|3888.47|3896.79|3886.79|3898.78|3888.78|3896.34|3886.34|36
1620979550000|2021-05-14 08:05:50|3896.75|3886.75|3896.51|3886.51|3897.32|3887.32|3896.25|3886.25|36
1620979560000|2021-05-14 08:06:00|3896.59|3886.59|3894.07|3884.07|3896.59|3886.59|3892.21|3882.21|33
1620979570000|2021-05-14 08:06:10|3894.11|3884.11|3893.78|3883.78|3894.44|3884.44|3893.02|3883.02|39
1620979580000|2021-05-14 08:06:20|3893.75|3883.75|3892.26|3882.26|3893.75|3883.75|3892.25|3882.25|26
1620979590000|2021-05-14 08:06:30|3892.27|3882.27|3892.2|3882.2|3892.84|3882.84|3892.2|3882.2|32
1620979600000|2021-05-14 08:06:40|3892.12|3882.12|3889.86|3879.86|3892.12|3882.12|3889.25|3879.25|34
1620979610000|2021-05-14 08:06:50|3890.2|3880.2|3890.33|3880.33|3890.76|3880.76|3890.07|3880.07|32
1620979620000|2021-05-14 08:07:00|3890.41|3880.41|3890.84|3880.84|3891.07|3881.07|3890.41|3880.41|27
1620979630000|2021-05-14 08:07:10|3890.83|3880.83|3890.9|3880.9|3891.06|3881.06|3890.83|3880.83|22
1620979640000|2021-05-14 08:07:20|3891.08|3881.08|3894.35|3884.35|3895.52|3885.52|3891.08|3881.08|38
1620979650000|2021-05-14 08:07:30|3894.3|3884.3|3897.28|3887.28|3897.6|3887.6|3894.24|3884.24|37
1620979660000|2021-05-14 08:07:40|3897.31|3887.31|3895.02|3885.02|3897.73|3887.73|3894.95|3884.95|34
1620979670000|2021-05-14 08:07:50|3895.06|3885.06|3897.74|3887.74|3898.46|3888.46|3895.06|3885.06|34
1620979680000|2021-05-14 08:08:00|3897.78|3887.78|3897.49|3887.49|3897.9|3887.9|3896.93|3886.93|31
1620979690000|2021-05-14 08:08:10|3897.6|3887.6|3898.81|3888.81|3899.11|3889.11|3896.36|3886.36|36
1620979700000|2021-05-14 08:08:20|3898.28|3888.28|3893.27|3883.27|3898.28|3888.28|3892.44|3882.44|40
1620979710000|2021-05-14 08:08:30|3893.15|3883.15|3891.53|3881.53|3893.15|3883.15|3887.81|3877.81|36
1620979720000|2021-05-14 08:08:40|3891.6|3881.6|3897.06|3887.06|3897.18|3887.18|3891.6|3881.6|36
1620979730000|2021-05-14 08:08:50|3897.03|3887.03|3895.3|3885.3|3897.06|3887.06|3894.55|3884.55|36
1620979740000|2021-05-14 08:09:00|3895.18|3885.18|3895.56|3885.56|3895.56|3885.56|3894.58|3884.58|24
1620979750000|2021-05-14 08:09:10|3896.02|3886.02|3897.01|3887.01|3897.38|3887.38|3896.02|3886.02|35
1620979760000|2021-05-14 08:09:20|3896.57|3886.57|3897.52|3887.52|3898.06|3888.06|3896.34|3886.34|37
1620979770000|2021-05-14 08:09:30|3897.53|3887.53|3898.38|3888.38|3898.45|3888.45|3897.53|3887.53|30
1620979780000|2021-05-14 08:09:40|3898.46|3888.46|3898.97|3888.97|3899.11|3889.11|3897.97|3887.97|34
1620979790000|2021-05-14 08:09:50|3899|3889|3899.4|3889.4|3899.41|3889.41|3899|3889|28
1620979800000|2021-05-14 08:10:00|3899.48|3889.48|3901.47|3891.47|3901.54|3891.54|3898.3|3888.3|34
1620979810000|2021-05-14 08:10:10|3901.66|3891.66|3900.13|3890.13|3901.72|3891.72|3900.13|3890.13|32
1620979820000|2021-05-14 08:10:20|3900.24|3890.24|3900.34|3890.34|3900.57|3890.57|3900.02|3890.02|33
1620979830000|2021-05-14 08:10:30|3900.36|3890.36|3901.34|3891.34|3901.34|3891.34|3900.36|3890.36|31
1620979840000|2021-05-14 08:10:40|3901.41|3891.41|3901.2|3891.2|3901.56|3891.56|3900.4|3890.4|36
1620979850000|2021-05-14 08:10:50|3901.11|3891.11|3902.73|3892.73|3902.75|3892.75|3901.11|3891.11|34
1620979860000|2021-05-14 08:11:00|3902.78|3892.78|3900.7|3890.7|3903.53|3893.53|3900.7|3890.7|37
1620979870000|2021-05-14 08:11:10|3900.74|3890.74|3900.55|3890.55|3900.81|3890.81|3900.55|3890.55|21
1620979880000|2021-05-14 08:11:20|3900.56|3890.56|3901.05|3891.05|3901.12|3891.12|3900.54|3890.54|33
1620979890000|2021-05-14 08:11:30|3901.03|3891.03|3901.15|3891.15|3901.17|3891.17|3900.72|3890.72|26
1620979900000|2021-05-14 08:11:40|3901.14|3891.14|3904.51|3894.51|3905.04|3895.04|3901|3891|37
1620979910000|2021-05-14 08:11:50|3904.46|3894.46|3901.9|3891.9|3904.49|3894.49|3901.88|3891.88|36
1620979920000|2021-05-14 08:12:00|3901.92|3891.92|3901.48|3891.48|3905.31|3895.31|3901.21|3891.21|37
1620979930000|2021-05-14 08:12:10|3901.49|3891.49|3903.98|3893.98|3904|3894|3901.13|3891.13|35
1620979940000|2021-05-14 08:12:20|3904|3894|3904.15|3894.15|3906.57|3896.57|3904|3894|35
1620979950000|2021-05-14 08:12:30|3904.26|3894.26|3905.19|3895.19|3905.33|3895.33|3904.02|3894.02|38
1620979960000|2021-05-14 08:12:40|3905.09|3895.09|3906.37|3896.37|3906.37|3896.37|3904.83|3894.83|34
1620979970000|2021-05-14 08:12:50|3906.35|3896.35|3906.28|3896.28|3907.09|3897.09|3906.07|3896.07|35
1620979980000|2021-05-14 08:13:00|3906.56|3896.56|3899.64|3889.64|3906.56|3896.56|3899.27|3889.27|38
1620979990000|2021-05-14 08:13:10|3899.4|3889.4|3895.56|3885.56|3899.4|3889.4|3895.56|3885.56|30
1620980000000|2021-05-14 08:13:20|3895.48|3885.48|3894.6|3884.6|3895.48|3885.48|3893.59|3883.59|35
1620980010000|2021-05-14 08:13:30|3894.89|3884.89|3897.82|3887.82|3897.84|3887.84|3894.87|3884.87|38
1620980020000|2021-05-14 08:13:40|3898.03|3888.03|3896.72|3886.72|3898.3|3888.3|3896.69|3886.69|37
1620980030000|2021-05-14 08:13:50|3896.55|3886.55|3896.94|3886.94|3897.46|3887.46|3896.44|3886.44|40
1620980040000|2021-05-14 08:14:00|3896.63|3886.63|3897.23|3887.23|3897.31|3887.31|3896.24|3886.24|34
1620980050000|2021-05-14 08:14:10|3897.2|3887.2|3897.46|3887.46|3897.46|3887.46|3896.42|3886.42|36
1620980060000|2021-05-14 08:14:20|3897.55|3887.55|3899.05|3889.05|3899.25|3889.25|3897.24|3887.24|38
1620980070000|2021-05-14 08:14:30|3898.94|3888.94|3899.35|3889.35|3899.35|3889.35|3898.59|3888.59|35
1620980080000|2021-05-14 08:14:40|3899.32|3889.32|3897.99|3887.99|3899.32|3889.32|3897.99|3887.99|26
1620980090000|2021-05-14 08:14:50|3897.85|3887.85|3898.16|3888.16|3898.3|3888.3|3897.82|3887.82|27
1620980100000|2021-05-14 08:15:00|3898.15|3888.15|3897.21|3887.21|3898.16|3888.16|3897.21|3887.21|22
1620980110000|2021-05-14 08:15:10|3897.9|3887.9|3897.5|3887.5|3897.9|3887.9|3897.39|3887.39|18
1620980120000|2021-05-14 08:15:20|3897.48|3887.48|3896.31|3886.31|3897.48|3887.48|3896.31|3886.31|18
1620980130000|2021-05-14 08:15:30|3896.27|3886.27|3895.42|3885.42|3896.29|3886.29|3894.55|3884.55|27
1620980140000|2021-05-14 08:15:40|3895.28|3885.28|3895.17|3885.17|3895.28|3885.28|3894.75|3884.75|26
1620980150000|2021-05-14 08:15:50|3895.1|3885.1|3894.46|3884.46|3895.37|3885.37|3894.35|3884.35|32
1620980160000|2021-05-14 08:16:00|3894.34|3884.34|3892.04|3882.04|3894.44|3884.44|3892.02|3882.02|37
1620980170000|2021-05-14 08:16:10|3891.49|3881.49|3891.56|3881.56|3892.46|3882.46|3891.26|3881.26|38
1620980180000|2021-05-14 08:16:20|3892.31|3882.31|3891.25|3881.25|3893.67|3883.67|3891.16|3881.16|32
1620980190000|2021-05-14 08:16:30|3891.27|3881.27|3892.66|3882.66|3892.66|3882.66|3890.7|3880.7|34
1620980200000|2021-05-14 08:16:40|3893.2|3883.2|3895.51|3885.51|3895.9|3885.9|3893.2|3883.2|37
1620980210000|2021-05-14 08:16:50|3895.54|3885.54|3894.19|3884.19|3895.54|3885.54|3893.91|3883.91|36
1620980220000|2021-05-14 08:17:00|3894.21|3884.21|3896.35|3886.35|3896.41|3886.41|3894.16|3884.16|38
1620980230000|2021-05-14 08:17:10|3896.76|3886.76|3897.47|3887.47|3897.59|3887.59|3896.76|3886.76|33
1620980240000|2021-05-14 08:17:20|3897.58|3887.58|3897.19|3887.19|3897.58|3887.58|3896.04|3886.04|28
1620980250000|2021-05-14 08:17:30|3897.62|3887.62|3898.06|3888.06|3898.41|3888.41|3897.6|3887.6|34
1620980260000|2021-05-14 08:17:40|3898.1|3888.1|3898.43|3888.43|3898.44|3888.44|3898.09|3888.09|25
1620980270000|2021-05-14 08:17:50|3898.41|3888.41|3898.57|3888.57|3898.57|3888.57|3898.31|3888.31|20
1620980280000|2021-05-14 08:18:00|3898.58|3888.58|3899.45|3889.45|3899.46|3889.46|3898.3|3888.3|30
1620980290000|2021-05-14 08:18:10|3899.33|3889.33|3899.3|3889.3|3899.8|3889.8|3898.78|3888.78|35
1620980300000|2021-05-14 08:18:20|3899.33|3889.33|3900.1|3890.1|3900.1|3890.1|3898.33|3888.33|27
1620980310000|2021-05-14 08:18:30|3899.98|3889.98|3897.29|3887.29|3899.98|3889.98|3896.46|3886.46|37
1620980320000|2021-05-14 08:18:40|3897.37|3887.37|3898.11|3888.11|3898.34|3888.34|3897.37|3887.37|32
1620980330000|2021-05-14 08:18:50|3898.1|3888.1|3897.84|3887.84|3898.15|3888.15|3897.76|3887.76|26
1620980340000|2021-05-14 08:19:00|3897.75|3887.75|3895.03|3885.03|3897.75|3887.75|3894.99|3884.99|34
1620980350000|2021-05-14 08:19:10|3895.01|3885.01|3894|3884|3895.11|3885.11|3893.02|3883.02|37
1620980360000|2021-05-14 08:19:20|3894.55|3884.55|3894.87|3884.87|3896.12|3886.12|3894.35|3884.35|36
1620980370000|2021-05-14 08:19:30|3894.98|3884.98|3894.12|3884.12|3895.05|3885.05|3894.12|3884.12|33
1620980380000|2021-05-14 08:19:40|3894.19|3884.19|3891.04|3881.04|3894.19|3884.19|3891.04|3881.04|32
1620980390000|2021-05-14 08:19:50|3891.06|3881.06|3892.19|3882.19|3892.21|3882.21|3890.56|3880.56|33
1620980400000|2021-05-14 08:20:00|3892.24|3882.24|3885.29|3875.29|3892.58|3882.58|3885.03|3875.03|40
1620980410000|2021-05-14 08:20:10|3886.25|3876.25|3887.7|3877.7|3887.7|3877.7|3886.25|3876.25|36
1620980420000|2021-05-14 08:20:20|3887.97|3877.97|3889.23|3879.23|3889.23|3879.23|3887.84|3877.84|39
1620980430000|2021-05-14 08:20:30|3889.15|3879.15|3887.55|3877.55|3889.17|3879.17|3887.55|3877.55|34
1620980440000|2021-05-14 08:20:40|3887.88|3877.88|3887.72|3877.72|3888.07|3878.07|3887.68|3877.68|29
1620980450000|2021-05-14 08:20:50|3887.86|3877.86|3888.1|3878.1|3888.1|3878.1|3887.65|3877.65|29
1620980460000|2021-05-14 08:21:00|3888|3878|3890.79|3880.79|3891.03|3881.03|3887.95|3877.95|31
1620980470000|2021-05-14 08:21:10|3891.24|3881.24|3891.57|3881.57|3892.52|3882.52|3891.24|3881.24|36
1620980480000|2021-05-14 08:21:20|3891.71|3881.71|3889.95|3879.95|3891.75|3881.75|3889.54|3879.54|33
1620980490000|2021-05-14 08:21:30|3889.83|3879.83|3890.71|3880.71|3890.71|3880.71|3889.73|3879.73|33
1620980500000|2021-05-14 08:21:40|3890.7|3880.7|3892.05|3882.05|3892.51|3882.51|3890.69|3880.69|33
1620980510000|2021-05-14 08:21:50|3892.4|3882.4|3879.37|3869.37|3895.11|3885.11|3879.19|3869.19|37
1620980520000|2021-05-14 08:22:00|3878.81|3868.81|3874.21|3864.21|3878.81|3868.81|3872.95|3862.95|40
1620980530000|2021-05-14 08:22:10|3873.6|3863.6|3873.1|3863.1|3873.6|3863.6|3871.98|3861.98|35
1620980540000|2021-05-14 08:22:20|3873.4|3863.4|3873.92|3863.92|3874.23|3864.23|3871.92|3861.92|35
1620980550000|2021-05-14 08:22:30|3874.01|3864.01|3873.32|3863.32|3874.01|3864.01|3873.06|3863.06|36
1620980560000|2021-05-14 08:22:40|3873.5|3863.5|3871.43|3861.43|3873.64|3863.64|3871.09|3861.09|35
1620980570000|2021-05-14 08:22:50|3871.81|3861.81|3874.89|3864.89|3874.94|3864.94|3871.37|3861.37|38
1620980580000|2021-05-14 08:23:00|3875.12|3865.12|3884.21|3874.21|3884.21|3874.21|3875.08|3865.08|39
1620980590000|2021-05-14 08:23:10|3886.41|3876.41|3889.43|3879.43|3890.59|3880.59|3885.86|3875.86|39
1620980600000|2021-05-14 08:23:20|3890.56|3880.56|3890.26|3880.26|3891.93|3881.93|3889.61|3879.61|39
1620980610000|2021-05-14 08:23:30|3890.29|3880.29|3887.66|3877.66|3890.45|3880.45|3887.58|3877.58|37
1620980620000|2021-05-14 08:23:40|3887.97|3877.97|3883.6|3873.6|3888.1|3878.1|3882.61|3872.61|40
1620980630000|2021-05-14 08:23:50|3882.53|3872.53|3879.36|3869.36|3883.18|3873.18|3879.17|3869.17|39
1620980640000|2021-05-14 08:24:00|3879.48|3869.48|3878.94|3868.94|3879.49|3869.49|3878.38|3868.38|37
1620980650000|2021-05-14 08:24:10|3879.2|3869.2|3877.9|3867.9|3879.2|3869.2|3877.8|3867.8|33
1620980660000|2021-05-14 08:24:20|3877.89|3867.89|3879.85|3869.85|3880.13|3870.13|3877.66|3867.66|39
1620980670000|2021-05-14 08:24:30|3879.95|3869.95|3879.64|3869.64|3880.16|3870.16|3879.37|3869.37|33
1620980680000|2021-05-14 08:24:40|3879.63|3869.63|3880.1|3870.1|3880.28|3870.28|3879.16|3869.16|35
1620980690000|2021-05-14 08:24:50|3880.03|3870.03|3879.34|3869.34|3880.53|3870.53|3878.67|3868.67|35
1620980700000|2021-05-14 08:25:00|3879.11|3869.11|3879.28|3869.28|3879.34|3869.34|3878.83|3868.83|24
1620980710000|2021-05-14 08:25:10|3879.18|3869.18|3879.46|3869.46|3879.66|3869.66|3879.18|3869.18|25
1620980720000|2021-05-14 08:25:20|3879.63|3869.63|3878.21|3868.21|3879.83|3869.83|3878.21|3868.21|24
1620980730000|2021-05-14 08:25:30|3877.57|3867.57|3878.14|3868.14|3878.14|3868.14|3875.99|3865.99|36
1620980740000|2021-05-14 08:25:40|3878.62|3868.62|3878.93|3868.93|3879.17|3869.17|3878.62|3868.62|35
1620980750000|2021-05-14 08:25:50|3878.84|3868.84|3878.88|3868.88|3879.01|3869.01|3878.72|3868.72|29
1620980760000|2021-05-14 08:26:00|3878.92|3868.92|3878.31|3868.31|3879.49|3869.49|3878.31|3868.31|36
1620980770000|2021-05-14 08:26:10|3878.32|3868.32|3879.27|3869.27|3879.32|3869.32|3878.32|3868.32|32
1620980780000|2021-05-14 08:26:20|3879.76|3869.76|3880.07|3870.07|3880.86|3870.86|3879.75|3869.75|35
1620980790000|2021-05-14 08:26:30|3880.08|3870.08|3880.02|3870.02|3880.18|3870.18|3879.1|3869.1|37
1620980800000|2021-05-14 08:26:40|3879.77|3869.77|3880.01|3870.01|3880.17|3870.17|3879.47|3869.47|29
1620980810000|2021-05-14 08:26:50|3880.04|3870.04|3878.64|3868.64|3880.2|3870.2|3878.26|3868.26|32
1620980820000|2021-05-14 08:27:00|3878.51|3868.51|3878.23|3868.23|3879.74|3869.74|3878.22|3868.22|28
1620980830000|2021-05-14 08:27:10|3878.12|3868.12|3880.18|3870.18|3880.48|3870.48|3878.11|3868.11|34
1620980840000|2021-05-14 08:27:20|3879.93|3869.93|3880.26|3870.26|3880.29|3870.29|3879.82|3869.82|31
1620980850000|2021-05-14 08:27:30|3880.25|3870.25|3880.18|3870.18|3880.26|3870.26|3879.54|3869.54|28
1620980860000|2021-05-14 08:27:40|3880.25|3870.25|3880.49|3870.49|3880.81|3870.81|3880.25|3870.25|28
1620980870000|2021-05-14 08:27:50|3880.48|3870.48|3880.52|3870.52|3880.53|3870.53|3880.47|3870.47|20
1620980880000|2021-05-14 08:28:00|3880.47|3870.47|3880.57|3870.57|3880.6|3870.6|3880.13|3870.13|22
1620980890000|2021-05-14 08:28:10|3880.59|3870.59|3880.29|3870.29|3880.72|3870.72|3880.2|3870.2|15
1620980900000|2021-05-14 08:28:20|3880.33|3870.33|3879.69|3869.69|3881.25|3871.25|3879.68|3869.68|37
1620980910000|2021-05-14 08:28:30|3879.7|3869.7|3879.78|3869.78|3879.92|3869.92|3879.61|3869.61|20
1620980920000|2021-05-14 08:28:40|3879.9|3869.9|3880.18|3870.18|3880.22|3870.22|3879.88|3869.88|29
1620980930000|2021-05-14 08:28:50|3880.28|3870.28|3880.62|3870.62|3880.63|3870.63|3880.15|3870.15|25
1620980940000|2021-05-14 08:29:00|3880.65|3870.65|3880.8|3870.8|3880.94|3870.94|3880.55|3870.55|22
1620980950000|2021-05-14 08:29:10|3880.85|3870.85|3880.25|3870.25|3880.85|3870.85|3880.17|3870.17|27
1620980960000|2021-05-14 08:29:20|3880.42|3870.42|3880.46|3870.46|3880.78|3870.78|3880.38|3870.38|24
1620980970000|2021-05-14 08:29:30|3880.51|3870.51|3880.5|3870.5|3880.52|3870.52|3880.5|3870.5|3
1620980980000|2021-05-14 08:29:40|3880.52|3870.52|3880.63|3870.63|3880.63|3870.63|3880.26|3870.26|23
1620980990000|2021-05-14 08:29:50|3880.86|3870.86|3881.13|3871.13|3881.26|3871.26|3880.79|3870.79|30
1620981000000|2021-05-14 08:30:00|3881.1|3871.1|3881.06|3871.06|3881.15|3871.15|3880.91|3870.91|27
1620981010000|2021-05-14 08:30:10|3881.08|3871.08|3880.98|3870.98|3881.49|3871.49|3880.88|3870.88|30
1620981020000|2021-05-14 08:30:20|3881|3871|3882.35|3872.35|3882.38|3872.38|3880.92|3870.92|30
1620981030000|2021-05-14 08:30:30|3882.36|3872.36|3884.98|3874.98|3885.87|3875.87|3882.36|3872.36|38
1620981040000|2021-05-14 08:30:40|3884.88|3874.88|3885.02|3875.02|3885.21|3875.21|3883.98|3873.98|34
1620981050000|2021-05-14 08:30:50|3885.03|3875.03|3887.73|3877.73|3887.73|3877.73|3885.03|3875.03|34
1620981060000|2021-05-14 08:31:00|3887.63|3877.63|3885.59|3875.59|3887.63|3877.63|3885.54|3875.54|40
1620981070000|2021-05-14 08:31:10|3885.63|3875.63|3886.39|3876.39|3886.51|3876.51|3885.42|3875.42|32
1620981080000|2021-05-14 08:31:20|3886.41|3876.41|3886.21|3876.21|3886.53|3876.53|3886.21|3876.21|21
1620981090000|2021-05-14 08:31:30|3885.76|3875.76|3883.26|3873.26|3885.76|3875.76|3883.06|3873.06|34
1620981100000|2021-05-14 08:31:40|3883.15|3873.15|3881.07|3871.07|3883.45|3873.45|3880.77|3870.77|35
1620981110000|2021-05-14 08:31:50|3881.03|3871.03|3880.24|3870.24|3881.03|3871.03|3880.01|3870.01|29
1620981120000|2021-05-14 08:32:00|3880.27|3870.27|3879.72|3869.72|3880.27|3870.27|3879.71|3869.71|17
1620981130000|2021-05-14 08:32:10|3879.87|3869.87|3879.76|3869.76|3880.49|3870.49|3879.74|3869.74|34
1620981140000|2021-05-14 08:32:20|3879.81|3869.81|3877.77|3867.77|3880.05|3870.05|3877.77|3867.77|27
1620981150000|2021-05-14 08:32:30|3877.71|3867.71|3878.01|3868.01|3878.15|3868.15|3877.71|3867.71|27
1620981160000|2021-05-14 08:32:40|3877.95|3867.95|3878.05|3868.05|3879.55|3869.55|3877.95|3867.95|31
1620981170000|2021-05-14 08:32:50|3878.2|3868.2|3879.34|3869.34|3879.34|3869.34|3877.9|3867.9|26
1620981180000|2021-05-14 08:33:00|3879.68|3869.68|3883.22|3873.22|3883.22|3873.22|3879.68|3869.68|34
1620981190000|2021-05-14 08:33:10|3883.57|3873.57|3884.01|3874.01|3884.01|3874.01|3882.57|3872.57|35
1620981200000|2021-05-14 08:33:20|3884.08|3874.08|3883.54|3873.54|3884.08|3874.08|3883.08|3873.08|25
1620981210000|2021-05-14 08:33:30|3883.51|3873.51|3883.8|3873.8|3884.09|3874.09|3883.5|3873.5|28
1620981220000|2021-05-14 08:33:40|3883.79|3873.79|3883.72|3873.72|3883.85|3873.85|3883.27|3873.27|20
1620981230000|2021-05-14 08:33:50|3883.77|3873.77|3882.92|3872.92|3883.77|3873.77|3882.87|3872.87|17
1620981240000|2021-05-14 08:34:00|3882.62|3872.62|3882.21|3872.21|3882.62|3872.62|3882.16|3872.16|16
1620981250000|2021-05-14 08:34:10|3881.69|3871.69|3882.21|3872.21|3882.3|3872.3|3881.69|3871.69|26
1620981260000|2021-05-14 08:34:20|3882.17|3872.17|3883.61|3873.61|3883.61|3873.61|3882.17|3872.17|23
1620981270000|2021-05-14 08:34:30|3883.4|3873.4|3884.25|3874.25|3884.26|3874.26|3883.4|3873.4|26
1620981280000|2021-05-14 08:34:40|3884.22|3874.22|3883.06|3873.06|3884.22|3874.22|3882.79|3872.79|31
1620981290000|2021-05-14 08:34:50|3883.04|3873.04|3882.22|3872.22|3883.08|3873.08|3882.11|3872.11|21
1620981300000|2021-05-14 08:35:00|3882.2|3872.2|3882.27|3872.27|3882.5|3872.5|3882.2|3872.2|22
1620981310000|2021-05-14 08:35:10|3882.78|3872.78|3885.13|3875.13|3885.33|3875.33|3882.78|3872.78|34
1620981320000|2021-05-14 08:35:20|3885.22|3875.22|3884.58|3874.58|3885.98|3875.98|3883.89|3873.89|36
1620981330000|2021-05-14 08:35:30|3884.49|3874.49|3884.48|3874.48|3884.62|3874.62|3884.41|3874.41|33
1620981340000|2021-05-14 08:35:40|3884.47|3874.47|3884.79|3874.79|3884.8|3874.8|3884.47|3874.47|26
1620981350000|2021-05-14 08:35:50|3884.77|3874.77|3884.8|3874.8|3884.8|3874.8|3884.04|3874.04|31
1620981360000|2021-05-14 08:36:00|3884.76|3874.76|3886.88|3876.88|3886.88|3876.88|3884.69|3874.69|33
1620981370000|2021-05-14 08:36:10|3887.08|3877.08|3887.27|3877.27|3887.3|3877.3|3886.82|3876.82|37
1620981380000|2021-05-14 08:36:20|3887.1|3877.1|3888.82|3878.82|3889.19|3879.19|3886.96|3876.96|32
1620981390000|2021-05-14 08:36:30|3888.92|3878.92|3892.64|3882.64|3892.76|3882.76|3888.92|3878.92|38
1620981400000|2021-05-14 08:36:40|3892.75|3882.75|3892.22|3882.22|3893.49|3883.49|3892.22|3882.22|33
1620981410000|2021-05-14 08:36:50|3891.95|3881.95|3892.9|3882.9|3892.9|3882.9|3891.95|3881.95|37
1620981420000|2021-05-14 08:37:00|3892.87|3882.87|3890.28|3880.28|3892.87|3882.87|3890.27|3880.27|37
1620981430000|2021-05-14 08:37:10|3890.17|3880.17|3889.41|3879.41|3890.26|3880.26|3889.41|3879.41|32
1620981440000|2021-05-14 08:37:20|3889.36|3879.36|3889.36|3879.36|3889.58|3879.58|3889.2|3879.2|36
1620981450000|2021-05-14 08:37:30|3889.37|3879.37|3889.4|3879.4|3889.53|3879.53|3889.18|3879.18|28
1620981460000|2021-05-14 08:37:40|3889.34|3879.34|3886.51|3876.51|3889.46|3879.46|3886.51|3876.51|31
1620981470000|2021-05-14 08:37:50|3886.23|3876.23|3885|3875|3886.71|3876.71|3885|3875|31
1620981480000|2021-05-14 08:38:00|3884.76|3874.76|3885|3875|3885.37|3875.37|3884.56|3874.56|35
1620981490000|2021-05-14 08:38:10|3884.99|3874.99|3885.54|3875.54|3885.66|3875.66|3884.99|3874.99|27
1620981500000|2021-05-14 08:38:20|3885.56|3875.56|3886.78|3876.78|3887.98|3877.98|3885.56|3875.56|37
1620981510000|2021-05-14 08:38:30|3886.79|3876.79|3887.88|3877.88|3887.9|3877.9|3886.79|3876.79|29
1620981520000|2021-05-14 08:38:40|3887.89|3877.89|3886.74|3876.74|3887.89|3877.89|3886.62|3876.62|24
1620981530000|2021-05-14 08:38:50|3886.71|3876.71|3887.94|3877.94|3888.15|3878.15|3886.39|3876.39|32
1620981540000|2021-05-14 08:39:00|3887.92|3877.92|3891.31|3881.31|3891.41|3881.41|3887.85|3877.85|33
1620981550000|2021-05-14 08:39:10|3891.45|3881.45|3892.82|3882.82|3893.13|3883.13|3891.1|3881.1|36
1620981560000|2021-05-14 08:39:20|3892.64|3882.64|3894.19|3884.19|3894.19|3884.19|3892.5|3882.5|34
1620981570000|2021-05-14 08:39:30|3894.22|3884.22|3895.4|3885.4|3895.4|3885.4|3894.16|3884.16|28
1620981580000|2021-05-14 08:39:40|3895.45|3885.45|3897.11|3887.11|3897.82|3887.82|3894.86|3884.86|31
1620981590000|2021-05-14 08:39:50|3897.12|3887.12|3898.26|3888.26|3898.34|3888.34|3896.69|3886.69|29
1620981600000|2021-05-14 08:40:00|3898.27|3888.27|3895.28|3885.28|3898.37|3888.37|3895.24|3885.24|31
1620981610000|2021-05-14 08:40:10|3895.23|3885.23|3895.91|3885.91|3895.94|3885.94|3895.23|3885.23|31
1620981620000|2021-05-14 08:40:20|3895.97|3885.97|3897.58|3887.58|3897.58|3887.58|3895.97|3885.97|32
1620981630000|2021-05-14 08:40:30|3897.66|3887.66|3897.72|3887.72|3897.72|3887.72|3896.87|3886.87|30
1620981640000|2021-05-14 08:40:40|3897.69|3887.69|3896.59|3886.59|3897.72|3887.72|3896.01|3886.01|32
1620981650000|2021-05-14 08:40:50|3896.68|3886.68|3896.82|3886.82|3897.17|3887.17|3896.54|3886.54|30
1620981660000|2021-05-14 08:41:00|3896.65|3886.65|3895.35|3885.35|3896.65|3886.65|3895.35|3885.35|21
1620981670000|2021-05-14 08:41:10|3895.36|3885.36|3895.92|3885.92|3896.03|3886.03|3895.28|3885.28|32
1620981680000|2021-05-14 08:41:20|3896.02|3886.02|3895.68|3885.68|3896.29|3886.29|3895.67|3885.67|20
1620981690000|2021-05-14 08:41:30|3895.71|3885.71|3897.37|3887.37|3897.46|3887.46|3895.6|3885.6|34
1620981700000|2021-05-14 08:41:40|3897.64|3887.64|3902.45|3892.45|3902.47|3892.47|3897.64|3887.64|27
1620981710000|2021-05-14 08:41:50|3902.52|3892.52|3901.29|3891.29|3902.52|3892.52|3901.29|3891.29|32
1620981720000|2021-05-14 08:42:00|3901.46|3891.46|3901.68|3891.68|3901.7|3891.7|3900.68|3890.68|36
1620981730000|2021-05-14 08:42:10|3901.65|3891.65|3901.94|3891.94|3902.7|3892.7|3901.56|3891.56|35
1620981740000|2021-05-14 08:42:20|3901.95|3891.95|3902.57|3892.57|3902.77|3892.77|3901.86|3891.86|35
1620981750000|2021-05-14 08:42:30|3902.56|3892.56|3903.11|3893.11|3903.18|3893.18|3902.28|3892.28|32
1620981760000|2021-05-14 08:42:40|3903.1|3893.1|3899.88|3889.88|3903.21|3893.21|3899.88|3889.88|27
1620981770000|2021-05-14 08:42:50|3899.86|3889.86|3898.71|3888.71|3899.94|3889.94|3898.71|3888.71|35
1620981780000|2021-05-14 08:43:00|3898.72|3888.72|3899.29|3889.29|3899.29|3889.29|3898.72|3888.72|26
1620981790000|2021-05-14 08:43:10|3899.2|3889.2|3899.91|3889.91|3900.81|3890.81|3899.2|3889.2|34
1620981800000|2021-05-14 08:43:20|3899.7|3889.7|3899.62|3889.62|3899.85|3889.85|3899.47|3889.47|26
1620981810000|2021-05-14 08:43:30|3899.58|3889.58|3900.09|3890.09|3901|3891|3899.58|3889.58|31
1620981820000|2021-05-14 08:43:40|3900.2|3890.2|3899.77|3889.77|3900.38|3890.38|3899.46|3889.46|28
1620981830000|2021-05-14 08:43:50|3899.68|3889.68|3898.61|3888.61|3899.81|3889.81|3898.61|3888.61|25
1620981840000|2021-05-14 08:44:00|3898.58|3888.58|3897.89|3887.89|3898.58|3888.58|3897.83|3887.83|27
1620981850000|2021-05-14 08:44:10|3897.88|3887.88|3896.39|3886.39|3897.88|3887.88|3894.42|3884.42|36
1620981860000|2021-05-14 08:44:20|3896.21|3886.21|3898|3888|3898.27|3888.27|3896.21|3886.21|36
1620981870000|2021-05-14 08:44:30|3898.03|3888.03|3898.13|3888.13|3898.24|3888.24|3897.55|3887.55|35
1620981880000|2021-05-14 08:44:40|3898.14|3888.14|3896.91|3886.91|3898.14|3888.14|3896.91|3886.91|32
1620981890000|2021-05-14 08:44:50|3897.02|3887.02|3896.25|3886.25|3897.35|3887.35|3895.38|3885.38|31
1620981900000|2021-05-14 08:45:00|3896.29|3886.29|3896.8|3886.8|3897.59|3887.59|3896|3886|33
1620981910000|2021-05-14 08:45:10|3896.79|3886.79|3894.41|3884.41|3896.97|3886.97|3894.41|3884.41|34
1620981920000|2021-05-14 08:45:20|3894.45|3884.45|3892.36|3882.36|3894.59|3884.59|3892.3|3882.3|31
1620981930000|2021-05-14 08:45:30|3892.16|3882.16|3891.7|3881.7|3892.42|3882.42|3891.1|3881.1|39
1620981940000|2021-05-14 08:45:40|3891.71|3881.71|3892.48|3882.48|3892.68|3882.68|3891.71|3881.71|39
1620981950000|2021-05-14 08:45:50|3892.26|3882.26|3892.38|3882.38|3892.67|3882.67|3892.19|3882.19|35
1620981960000|2021-05-14 08:46:00|3892.47|3882.47|3891.76|3881.76|3892.6|3882.6|3891.66|3881.66|26
1620981970000|2021-05-14 08:46:10|3891.75|3881.75|3892.08|3882.08|3892.08|3882.08|3891.58|3881.58|16
1620981980000|2021-05-14 08:46:20|3892.14|3882.14|3896.15|3886.15|3896.54|3886.54|3892.14|3882.14|28
1620981990000|2021-05-14 08:46:30|3896.45|3886.45|3898.4|3888.4|3898.86|3888.86|3896.45|3886.45|38
1620982000000|2021-05-14 08:46:40|3898.42|3888.42|3899.87|3889.87|3900.58|3890.58|3898.11|3888.11|36
1620982010000|2021-05-14 08:46:50|3899.67|3889.67|3899.71|3889.71|3900.04|3890.04|3899.24|3889.24|36
1620982020000|2021-05-14 08:47:00|3899.81|3889.81|3901.51|3891.51|3901.51|3891.51|3899.11|3889.11|31
1620982030000|2021-05-14 08:47:10|3901.55|3891.55|3902.03|3892.03|3902.18|3892.18|3901.28|3891.28|30
1620982040000|2021-05-14 08:47:20|3902.17|3892.17|3905.97|3895.97|3906.71|3896.71|3902.03|3892.03|38
1620982050000|2021-05-14 08:47:30|3905.26|3895.26|3907.42|3897.42|3909.09|3899.09|3905.26|3895.26|40
1620982060000|2021-05-14 08:47:40|3907.4|3897.4|3907.58|3897.58|3908.57|3898.57|3907.4|3897.4|35
1620982070000|2021-05-14 08:47:50|3907.59|3897.59|3906.32|3896.32|3907.59|3897.59|3906.23|3896.23|23
1620982080000|2021-05-14 08:48:00|3906.34|3896.34|3904.76|3894.76|3907.23|3897.23|3903.78|3893.78|38
1620982090000|2021-05-14 08:48:10|3904.85|3894.85|3905.93|3895.93|3906.56|3896.56|3904.66|3894.66|39
1620982100000|2021-05-14 08:48:20|3906.04|3896.04|3908.22|3898.22|3908.32|3898.32|3905.35|3895.35|37
1620982110000|2021-05-14 08:48:30|3908.21|3898.21|3909.17|3899.17|3909.41|3899.41|3908.02|3898.02|35
1620982120000|2021-05-14 08:48:40|3909.12|3899.12|3907.45|3897.45|3909.46|3899.46|3907.45|3897.45|34
1620982130000|2021-05-14 08:48:50|3907.53|3897.53|3909.18|3899.18|3909.18|3899.18|3907.5|3897.5|29
1620982140000|2021-05-14 08:49:00|3909.22|3899.22|3909.27|3899.27|3909.32|3899.32|3908.99|3898.99|28
1620982150000|2021-05-14 08:49:10|3909.23|3899.23|3908.71|3898.71|3909.58|3899.58|3908.25|3898.25|27
1620982160000|2021-05-14 08:49:20|3908.8|3898.8|3910.27|3900.27|3910.27|3900.27|3908.8|3898.8|29
1620982170000|2021-05-14 08:49:30|3910.03|3900.03|3919.2|3909.2|3919.24|3909.24|3910.03|3900.03|38
1620982180000|2021-05-14 08:49:40|3918.93|3908.93|3922.61|3912.61|3922.78|3912.78|3918.58|3908.58|38
1620982190000|2021-05-14 08:49:50|3922.7|3912.7|3923.26|3913.26|3923.32|3913.32|3922.54|3912.54|37
1620982200000|2021-05-14 08:50:00|3923.31|3913.31|3916.75|3906.75|3923.73|3913.73|3916.75|3906.75|37
1620982210000|2021-05-14 08:50:10|3917.04|3907.04|3920.05|3910.05|3920.07|3910.07|3916.91|3906.91|37
1620982220000|2021-05-14 08:50:20|3920.1|3910.1|3922.64|3912.64|3922.66|3912.66|3920.1|3910.1|40
1620982230000|2021-05-14 08:50:30|3922.81|3912.81|3925.22|3915.22|3925.22|3915.22|3922.81|3912.81|35
1620982240000|2021-05-14 08:50:40|3925.11|3915.11|3925.78|3915.78|3925.85|3915.85|3924.5|3914.5|33
1620982250000|2021-05-14 08:50:50|3925.82|3915.82|3927.15|3917.15|3927.22|3917.22|3925.65|3915.65|26
1620982260000|2021-05-14 08:51:00|3927.14|3917.14|3927.6|3917.6|3927.6|3917.6|3926.62|3916.62|31
1620982270000|2021-05-14 08:51:10|3927.61|3917.61|3926.48|3916.48|3927.83|3917.83|3926.1|3916.1|34
1620982280000|2021-05-14 08:51:20|3926.45|3916.45|3929.62|3919.62|3929.77|3919.77|3926.27|3916.27|28
1620982290000|2021-05-14 08:51:30|3929.61|3919.61|3929.85|3919.85|3929.85|3919.85|3929.05|3919.05|33
1620982300000|2021-05-14 08:51:40|3929.95|3919.95|3932.51|3922.51|3933.34|3923.34|3929.95|3919.95|38
1620982310000|2021-05-14 08:51:50|3932.57|3922.57|3934.6|3924.6|3934.6|3924.6|3932.57|3922.57|35
1620982320000|2021-05-14 08:52:00|3934.48|3924.48|3934.61|3924.61|3935.05|3925.05|3934.08|3924.08|34
1620982330000|2021-05-14 08:52:10|3934.62|3924.62|3932.7|3922.7|3934.62|3924.62|3931.92|3921.92|34
1620982340000|2021-05-14 08:52:20|3932.67|3922.67|3934.07|3924.07|3934.32|3924.32|3932.67|3922.67|33
1620982350000|2021-05-14 08:52:30|3934.29|3924.29|3934.54|3924.54|3934.55|3924.55|3934.27|3924.27|30
1620982360000|2021-05-14 08:52:40|3934.48|3924.48|3933.6|3923.6|3934.77|3924.77|3933.6|3923.6|31
1620982370000|2021-05-14 08:52:50|3933.55|3923.55|3934.23|3924.23|3934.36|3924.36|3933.54|3923.54|32
1620982380000|2021-05-14 08:53:00|3934.26|3924.26|3932.86|3922.86|3934.26|3924.26|3932.73|3922.73|35
1620982390000|2021-05-14 08:53:10|3932.62|3922.62|3932.83|3922.83|3933.42|3923.42|3931.01|3921.01|38
1620982400000|2021-05-14 08:53:20|3932.13|3922.13|3931.9|3921.9|3933.14|3923.14|3931.72|3921.72|35
1620982410000|2021-05-14 08:53:30|3932|3922|3929.41|3919.41|3932.02|3922.02|3929.1|3919.1|35
1620982420000|2021-05-14 08:53:40|3929.76|3919.76|3930.7|3920.7|3931|3921|3929.72|3919.72|38
1620982430000|2021-05-14 08:53:50|3930.71|3920.71|3932.68|3922.68|3932.72|3922.72|3930.71|3920.71|33
1620982440000|2021-05-14 08:54:00|3932.91|3922.91|3934.16|3924.16|3934.16|3924.16|3932.7|3922.7|29
1620982450000|2021-05-14 08:54:10|3934.63|3924.63|3936.2|3926.2|3936.85|3926.85|3934.63|3924.63|33
1620982460000|2021-05-14 08:54:20|3936.35|3926.35|3936.57|3926.57|3937.32|3927.32|3936.35|3926.35|36
1620982470000|2021-05-14 08:54:30|3936.63|3926.63|3932.76|3922.76|3937.26|3927.26|3932.67|3922.67|37
1620982480000|2021-05-14 08:54:40|3933.93|3923.93|3933.44|3923.44|3935.54|3925.54|3933.44|3923.44|39
1620982490000|2021-05-14 08:54:50|3933.89|3923.89|3935.12|3925.12|3935.12|3925.12|3933.51|3923.51|39
1620982500000|2021-05-14 08:55:00|3935.13|3925.13|3934.26|3924.26|3935.33|3925.33|3932.01|3922.01|37
1620982510000|2021-05-14 08:55:10|3934.33|3924.33|3934.06|3924.06|3936.2|3926.2|3934.06|3924.06|35
1620982520000|2021-05-14 08:55:20|3934.08|3924.08|3932.55|3922.55|3934.41|3924.41|3932.42|3922.42|33
1620982530000|2021-05-14 08:55:30|3932.89|3922.89|3929.25|3919.25|3933.2|3923.2|3929.18|3919.18|38
1620982540000|2021-05-14 08:55:40|3929.2|3919.2|3930.65|3920.65|3931.39|3921.39|3928.43|3918.43|37
1620982550000|2021-05-14 08:55:50|3930.69|3920.69|3930.82|3920.82|3931.88|3921.88|3930.07|3920.07|38
1620982560000|2021-05-14 08:56:00|3930.9|3920.9|3928.19|3918.19|3931.51|3921.51|3928.15|3918.15|34
1620982570000|2021-05-14 08:56:10|3928.72|3918.72|3929.2|3919.2|3929.88|3919.88|3928.7|3918.7|37
1620982580000|2021-05-14 08:56:20|3929.14|3919.14|3931.5|3921.5|3931.5|3921.5|3928.95|3918.95|31
1620982590000|2021-05-14 08:56:30|3931.66|3921.66|3932.77|3922.77|3932.9|3922.9|3931.66|3921.66|34
1620982600000|2021-05-14 08:56:40|3932.8|3922.8|3936.69|3926.69|3936.69|3926.69|3932.8|3922.8|33
1620982610000|2021-05-14 08:56:50|3936.67|3926.67|3935.52|3925.52|3936.75|3926.75|3934.21|3924.21|34
1620982620000|2021-05-14 08:57:00|3935.46|3925.46|3939.96|3929.96|3940.66|3930.66|3935.38|3925.38|34
1620982630000|2021-05-14 08:57:10|3939.98|3929.98|3939.85|3929.85|3940.8|3930.8|3939.4|3929.4|32
1620982640000|2021-05-14 08:57:20|3939.84|3929.84|3940.97|3930.97|3941.26|3931.26|3938.95|3928.95|37
1620982650000|2021-05-14 08:57:30|3941.05|3931.05|3941.23|3931.23|3941.34|3931.34|3941.03|3931.03|20
1620982660000|2021-05-14 08:57:40|3941.22|3931.22|3941.2|3931.2|3941.34|3931.34|3940.97|3930.97|35
1620982670000|2021-05-14 08:57:50|3940.98|3930.98|3938.09|3928.09|3941.28|3931.28|3936.94|3926.94|37
1620982680000|2021-05-14 08:58:00|3937.75|3927.75|3935.57|3925.57|3937.75|3927.75|3935.57|3925.57|35
1620982690000|2021-05-14 08:58:10|3935.3|3925.3|3936.71|3926.71|3936.71|3926.71|3933.58|3923.58|35
1620982700000|2021-05-14 08:58:20|3936.64|3926.64|3938.38|3928.38|3939.12|3929.12|3936.31|3926.31|38
1620982710000|2021-05-14 08:58:30|3938.65|3928.65|3936.42|3926.42|3938.72|3928.72|3935.53|3925.53|33
1620982720000|2021-05-14 08:58:40|3936.41|3926.41|3938.43|3928.43|3938.77|3928.77|3936.08|3926.08|32
1620982730000|2021-05-14 08:58:50|3938.3|3928.3|3939.97|3929.97|3940.01|3930.01|3937.78|3927.78|35
1620982740000|2021-05-14 08:59:00|3939.69|3929.69|3939.56|3929.56|3939.99|3929.99|3939.25|3929.25|27
1620982750000|2021-05-14 08:59:10|3940.69|3930.69|3942.47|3932.47|3942.56|3932.56|3940.45|3930.45|30
1620982760000|2021-05-14 08:59:20|3942.55|3932.55|3942.68|3932.68|3942.81|3932.81|3942.41|3932.41|26
1620982770000|2021-05-14 08:59:30|3942.67|3932.67|3942.47|3932.47|3943.06|3933.06|3942.47|3932.47|29
1620982780000|2021-05-14 08:59:40|3942.51|3932.51|3942.88|3932.88|3942.88|3932.88|3942.41|3932.41|27
1620982790000|2021-05-14 08:59:50|3942.95|3932.95|3943.62|3933.62|3943.63|3933.63|3942.88|3932.88|26
1620982800000|2021-05-14 09:00:00|3943.57|3933.57|3944.15|3934.15|3944.16|3934.16|3943.4|3933.4|23
1620982810000|2021-05-14 09:00:10|3944.2|3934.2|3945.58|3935.58|3946.16|3936.16|3944.2|3934.2|33
1620982820000|2021-05-14 09:00:20|3945.35|3935.35|3944.39|3934.39|3945.55|3935.55|3943.48|3933.48|36
1620982830000|2021-05-14 09:00:30|3944.41|3934.41|3946.39|3936.39|3946.92|3936.92|3944.41|3934.41|36
1620982840000|2021-05-14 09:00:40|3946.58|3936.58|3945.34|3935.34|3946.62|3936.62|3944.8|3934.8|36
1620982850000|2021-05-14 09:00:50|3945.32|3935.32|3944.36|3934.36|3945.54|3935.54|3944|3934|32
1620982860000|2021-05-14 09:01:00|3944.48|3934.48|3941.44|3931.44|3944.48|3934.48|3941.44|3931.44|29
1620982870000|2021-05-14 09:01:10|3941.33|3931.33|3940.35|3930.35|3941.68|3931.68|3939.52|3929.52|34
1620982880000|2021-05-14 09:01:20|3940.3|3930.3|3939.41|3929.41|3940.7|3930.7|3938.97|3928.97|30
1620982890000|2021-05-14 09:01:30|3939.11|3929.11|3938.73|3928.73|3939.12|3929.12|3938.5|3928.5|34
1620982900000|2021-05-14 09:01:40|3938.71|3928.71|3938.74|3928.74|3938.88|3928.88|3937.82|3927.82|30
1620982910000|2021-05-14 09:01:50|3938.71|3928.71|3937.92|3927.92|3938.72|3928.72|3936.37|3926.37|31
1620982920000|2021-05-14 09:02:00|3938|3928|3936.24|3926.24|3938.17|3928.17|3936.23|3926.23|38
1620982930000|2021-05-14 09:02:10|3936.28|3926.28|3937.39|3927.39|3938.41|3928.41|3936.25|3926.25|34
1620982940000|2021-05-14 09:02:20|3937.42|3927.42|3937.21|3927.21|3937.59|3927.59|3936.94|3926.94|31
1620982950000|2021-05-14 09:02:30|3937.33|3927.33|3937.29|3927.29|3937.61|3927.61|3937.13|3927.13|36
1620982960000|2021-05-14 09:02:40|3937.27|3927.27|3935.61|3925.61|3937.32|3927.32|3935.61|3925.61|30
1620982970000|2021-05-14 09:02:50|3935.6|3925.6|3933.34|3923.34|3935.61|3925.61|3933.34|3923.34|34
1620982980000|2021-05-14 09:03:00|3933.35|3923.35|3936.43|3926.43|3937.8|3927.8|3933.35|3923.35|36
1620982990000|2021-05-14 09:03:10|3936.29|3926.29|3935.79|3925.79|3936.72|3926.72|3935.75|3925.75|30
1620983000000|2021-05-14 09:03:20|3935.82|3925.82|3936.64|3926.64|3937.05|3927.05|3935.82|3925.82|37
1620983010000|2021-05-14 09:03:30|3936.34|3926.34|3936.34|3926.34|3936.67|3926.67|3935.56|3925.56|37
1620983020000|2021-05-14 09:03:40|3936.38|3926.38|3935.18|3925.18|3936.38|3926.38|3935.15|3925.15|29
1620983030000|2021-05-14 09:03:50|3935.13|3925.13|3934.41|3924.41|3935.13|3925.13|3934.16|3924.16|32
1620983040000|2021-05-14 09:04:00|3934.43|3924.43|3933.81|3923.81|3934.93|3924.93|3933.38|3923.38|36
1620983050000|2021-05-14 09:04:10|3933.41|3923.41|3930.55|3920.55|3933.82|3923.82|3930.11|3920.11|36
1620983060000|2021-05-14 09:04:20|3930.5|3920.5|3928.87|3918.87|3930.68|3920.68|3928.68|3918.68|37
1620983070000|2021-05-14 09:04:30|3928.88|3918.88|3925.7|3915.7|3928.95|3918.95|3924.73|3914.73|37
1620983080000|2021-05-14 09:04:40|3926.31|3916.31|3928.03|3918.03|3929.91|3919.91|3926.31|3916.31|38
1620983090000|2021-05-14 09:04:50|3928.04|3918.04|3929.28|3919.28|3930.08|3920.08|3928.04|3918.04|39
1620983100000|2021-05-14 09:05:00|3929.39|3919.39|3928.84|3918.84|3929.7|3919.7|3928.61|3918.61|36
1620983110000|2021-05-14 09:05:10|3928.88|3918.88|3928.96|3918.96|3929.06|3919.06|3928.8|3918.8|36
1620983120000|2021-05-14 09:05:20|3929.02|3919.02|3930.91|3920.91|3931.63|3921.63|3928.92|3918.92|31
1620983130000|2021-05-14 09:05:30|3930.9|3920.9|3932.09|3922.09|3933.45|3923.45|3930.9|3920.9|36
1620983140000|2021-05-14 09:05:40|3933.14|3923.14|3931.05|3921.05|3933.49|3923.49|3931.04|3921.04|31
1620983150000|2021-05-14 09:05:50|3931.12|3921.12|3932.09|3922.09|3932.09|3922.09|3930.81|3920.81|32
1620983160000|2021-05-14 09:06:00|3933.41|3923.41|3932.25|3922.25|3934.73|3924.73|3931.68|3921.68|37
1620983170000|2021-05-14 09:06:10|3932.5|3922.5|3935.08|3925.08|3935.88|3925.88|3932.5|3922.5|33
1620983180000|2021-05-14 09:06:20|3935.07|3925.07|3935.68|3925.68|3937.11|3927.11|3935.07|3925.07|32
1620983190000|2021-05-14 09:06:30|3935.7|3925.7|3933.57|3923.57|3937.14|3927.14|3933.49|3923.49|36
1620983200000|2021-05-14 09:06:40|3933.64|3923.64|3933.45|3923.45|3933.66|3923.66|3933.01|3923.01|27
1620983210000|2021-05-14 09:06:50|3933.51|3923.51|3934.44|3924.44|3934.68|3924.68|3933.46|3923.46|31
1620983220000|2021-05-14 09:07:00|3934.64|3924.64|3933.21|3923.21|3934.83|3924.83|3933.18|3923.18|31
1620983230000|2021-05-14 09:07:10|3933.16|3923.16|3931.85|3921.85|3933.46|3923.46|3931.67|3921.67|30
1620983240000|2021-05-14 09:07:20|3931.83|3921.83|3931.73|3921.73|3932.12|3922.12|3931.71|3921.71|33
1620983250000|2021-05-14 09:07:30|3931.74|3921.74|3931.65|3921.65|3931.86|3921.86|3931.48|3921.48|22
1620983260000|2021-05-14 09:07:40|3931.66|3921.66|3932.04|3922.04|3932.24|3922.24|3931.66|3921.66|28
1620983270000|2021-05-14 09:07:50|3931.97|3921.97|3931.59|3921.59|3931.97|3921.97|3931.28|3921.28|32
1620983280000|2021-05-14 09:08:00|3931.83|3921.83|3932.85|3922.85|3933.23|3923.23|3931.83|3921.83|29
1620983290000|2021-05-14 09:08:10|3932.95|3922.95|3935.19|3925.19|3935.87|3925.87|3932.88|3922.88|32
1620983300000|2021-05-14 09:08:20|3934.49|3924.49|3934.19|3924.19|3935.03|3925.03|3933.78|3923.78|33
1620983310000|2021-05-14 09:08:30|3933.87|3923.87|3933.01|3923.01|3933.87|3923.87|3932.63|3922.63|30
1620983320000|2021-05-14 09:08:40|3933|3923|3934.16|3924.16|3934.16|3924.16|3932.79|3922.79|23
1620983330000|2021-05-14 09:08:50|3934.18|3924.18|3935.25|3925.25|3935.45|3925.45|3934.18|3924.18|35
1620983340000|2021-05-14 09:09:00|3935.13|3925.13|3935.9|3925.9|3935.92|3925.92|3934.69|3924.69|29
1620983350000|2021-05-14 09:09:10|3935.85|3925.85|3936.43|3926.43|3936.95|3926.95|3935.85|3925.85|30
1620983360000|2021-05-14 09:09:20|3936.34|3926.34|3936.61|3926.61|3936.63|3926.63|3936.02|3926.02|35
1620983370000|2021-05-14 09:09:30|3936.66|3926.66|3937.27|3927.27|3937.43|3927.43|3936.62|3926.62|31
1620983380000|2021-05-14 09:09:40|3937.34|3927.34|3940.21|3930.21|3940.53|3930.53|3937.1|3927.1|33
1620983390000|2021-05-14 09:09:50|3939.83|3929.83|3939.98|3929.98|3941.03|3931.03|3938.99|3928.99|34
1620983400000|2021-05-14 09:10:00|3939.81|3929.81|3941.14|3931.14|3941.85|3931.85|3939.81|3929.81|34
1620983410000|2021-05-14 09:10:10|3941.53|3931.53|3941.69|3931.69|3942|3932|3940.38|3930.38|32
1620983420000|2021-05-14 09:10:20|3941.72|3931.72|3942.35|3932.35|3942.52|3932.52|3941.44|3931.44|31
1620983430000|2021-05-14 09:10:30|3942.58|3932.58|3948.58|3938.58|3948.94|3938.94|3942.58|3932.58|39
1620983440000|2021-05-14 09:10:40|3948.74|3938.74|3948.36|3938.36|3948.78|3938.78|3948.13|3938.13|38
1620983450000|2021-05-14 09:10:50|3948.51|3938.51|3949.43|3939.43|3950.49|3940.49|3948.35|3938.35|34
1620983460000|2021-05-14 09:11:00|3949.42|3939.42|3952.6|3942.6|3953.57|3943.57|3949.34|3939.34|34
1620983470000|2021-05-14 09:11:10|3952.45|3942.45|3949.53|3939.53|3952.45|3942.45|3949.53|3939.53|35
1620983480000|2021-05-14 09:11:20|3949.33|3939.33|3950.66|3940.66|3950.9|3940.9|3949|3939|39
1620983490000|2021-05-14 09:11:30|3950.45|3940.45|3951.94|3941.94|3952.38|3942.38|3950.34|3940.34|39
1620983500000|2021-05-14 09:11:40|3951.96|3941.96|3954.49|3944.49|3954.5|3944.5|3951.96|3941.96|35
1620983510000|2021-05-14 09:11:50|3954.5|3944.5|3955|3945|3955|3945|3954.23|3944.23|34
1620983520000|2021-05-14 09:12:00|3954.93|3944.93|3951.3|3941.3|3954.93|3944.93|3951.02|3941.02|39
1620983530000|2021-05-14 09:12:10|3951.4|3941.4|3951.46|3941.46|3951.81|3941.81|3950.76|3940.76|40
1620983540000|2021-05-14 09:12:20|3951.62|3941.62|3950.92|3940.92|3951.71|3941.71|3949.82|3939.82|37
1620983550000|2021-05-14 09:12:30|3950.94|3940.94|3951.46|3941.46|3952.02|3942.02|3950.94|3940.94|38
1620983560000|2021-05-14 09:12:40|3951.05|3941.05|3950.88|3940.88|3951.29|3941.29|3950.82|3940.82|32
1620983570000|2021-05-14 09:12:50|3950.91|3940.91|3951.23|3941.23|3951.48|3941.48|3950.91|3940.91|36
1620983580000|2021-05-14 09:13:00|3951.12|3941.12|3948.8|3938.8|3951.13|3941.13|3948.76|3938.76|33
1620983590000|2021-05-14 09:13:10|3948.84|3938.84|3948.47|3938.47|3949.06|3939.06|3948.22|3938.22|30
1620983600000|2021-05-14 09:13:20|3948.45|3938.45|3947.4|3937.4|3948.58|3938.58|3946.86|3936.86|32
1620983610000|2021-05-14 09:13:30|3947.54|3937.54|3948.28|3938.28|3948.58|3938.58|3947.54|3937.54|36
1620983620000|2021-05-14 09:13:40|3948.54|3938.54|3954.66|3944.66|3955.19|3945.19|3948.52|3938.52|36
1620983630000|2021-05-14 09:13:50|3954.76|3944.76|3955.32|3945.32|3955.99|3945.99|3954.39|3944.39|39
1620983640000|2021-05-14 09:14:00|3955.39|3945.39|3955.28|3945.28|3956.3|3946.3|3954.72|3944.72|38
1620983650000|2021-05-14 09:14:10|3955.15|3945.15|3955.09|3945.09|3955.34|3945.34|3954.75|3944.75|39
1620983660000|2021-05-14 09:14:20|3955.06|3945.06|3955.11|3945.11|3955.47|3945.47|3954.83|3944.83|34
1620983670000|2021-05-14 09:14:30|3955.19|3945.19|3955.27|3945.27|3955.37|3945.37|3954.6|3944.6|37
1620983680000|2021-05-14 09:14:40|3955.26|3945.26|3954.44|3944.44|3955.48|3945.48|3954.44|3944.44|33
1620983690000|2021-05-14 09:14:50|3954.22|3944.22|3953.37|3943.37|3955.02|3945.02|3952.43|3942.43|39
1620983700000|2021-05-14 09:15:00|3953.36|3943.36|3954.37|3944.37|3954.37|3944.37|3953.19|3943.19|36
1620983710000|2021-05-14 09:15:10|3954.39|3944.39|3955.24|3945.24|3955.58|3945.58|3954.39|3944.39|33
1620983720000|2021-05-14 09:15:20|3955.25|3945.25|3950.83|3940.83|3955.25|3945.25|3950.79|3940.79|38
1620983730000|2021-05-14 09:15:30|3950.82|3940.82|3951.12|3941.12|3951.37|3941.37|3950.23|3940.23|38
1620983740000|2021-05-14 09:15:40|3951.06|3941.06|3951.97|3941.97|3952.78|3942.78|3950.8|3940.8|36
1620983750000|2021-05-14 09:15:50|3951.75|3941.75|3952.25|3942.25|3952.26|3942.26|3951.62|3941.62|31
1620983760000|2021-05-14 09:16:00|3952.28|3942.28|3951.01|3941.01|3952.28|3942.28|3950.52|3940.52|34
1620983770000|2021-05-14 09:16:10|3951|3941|3951.45|3941.45|3951.53|3941.53|3950.89|3940.89|29
1620983780000|2021-05-14 09:16:20|3951.31|3941.31|3951.52|3941.52|3951.66|3941.66|3951.06|3941.06|37
1620983790000|2021-05-14 09:16:30|3951.56|3941.56|3951.57|3941.57|3951.76|3941.76|3951.06|3941.06|30
1620983800000|2021-05-14 09:16:40|3951.49|3941.49|3949.13|3939.13|3951.68|3941.68|3948.7|3938.7|31
1620983810000|2021-05-14 09:16:50|3949.1|3939.1|3946.85|3936.85|3950.26|3940.26|3946.75|3936.75|37
1620983820000|2021-05-14 09:17:00|3946.88|3936.88|3943.53|3933.53|3947.87|3937.87|3943.53|3933.53|36
1620983830000|2021-05-14 09:17:10|3943.63|3933.63|3944.48|3934.48|3946.21|3936.21|3943.63|3933.63|38
1620983840000|2021-05-14 09:17:20|3944.46|3934.46|3944.91|3934.91|3945.1|3935.1|3943.95|3933.95|35
1620983850000|2021-05-14 09:17:30|3944.94|3934.94|3944.2|3934.2|3945.12|3935.12|3943.98|3933.98|33
1620983860000|2021-05-14 09:17:40|3944.13|3934.13|3943.85|3933.85|3944.19|3934.19|3943.79|3933.79|21
1620983870000|2021-05-14 09:17:50|3943.84|3933.84|3942.36|3932.36|3943.84|3933.84|3942.2|3932.2|34
1620983880000|2021-05-14 09:18:00|3942.33|3932.33|3944.14|3934.14|3944.43|3934.43|3942.31|3932.31|38
1620983890000|2021-05-14 09:18:10|3944.05|3934.05|3946.67|3936.67|3947.11|3937.11|3944.05|3934.05|36
1620983900000|2021-05-14 09:18:20|3946.45|3936.45|3945.64|3935.64|3946.81|3936.81|3944.91|3934.91|34
1620983910000|2021-05-14 09:18:30|3945.79|3935.79|3945.25|3935.25|3946.71|3936.71|3945.06|3935.06|35
1620983920000|2021-05-14 09:18:40|3945.23|3935.23|3946.5|3936.5|3946.6|3936.6|3944.91|3934.91|29
1620983930000|2021-05-14 09:18:50|3946.58|3936.58|3946.69|3936.69|3946.78|3936.78|3946.37|3936.37|30
1620983940000|2021-05-14 09:19:00|3946.72|3936.72|3946.67|3936.67|3947.03|3937.03|3946.59|3936.59|26
1620983950000|2021-05-14 09:19:10|3946.58|3936.58|3945.52|3935.52|3946.58|3936.58|3945.22|3935.22|31
1620983960000|2021-05-14 09:19:20|3945.56|3935.56|3945.23|3935.23|3945.73|3935.73|3944.6|3934.6|34
1620983970000|2021-05-14 09:19:30|3945.31|3935.31|3946.51|3936.51|3946.51|3936.51|3945.28|3935.28|31
1620983980000|2021-05-14 09:19:40|3946.42|3936.42|3945.71|3935.71|3947.58|3937.58|3945.71|3935.71|29
1620983990000|2021-05-14 09:19:50|3946.49|3936.49|3947.5|3937.5|3948.02|3938.02|3946.45|3936.45|36
1620984000000|2021-05-14 09:20:00|3947.4|3937.4|3947.88|3937.88|3947.96|3937.96|3947.2|3937.2|31
1620984010000|2021-05-14 09:20:10|3947.92|3937.92|3947.16|3937.16|3947.92|3937.92|3947.11|3937.11|33
1620984020000|2021-05-14 09:20:20|3947.13|3937.13|3947.94|3937.94|3948.01|3938.01|3947.06|3937.06|30
1620984030000|2021-05-14 09:20:30|3948.03|3938.03|3948.32|3938.32|3949.03|3939.03|3948.03|3938.03|27
1620984040000|2021-05-14 09:20:40|3948.52|3938.52|3948.5|3938.5|3948.65|3938.65|3947.65|3937.65|29
1620984050000|2021-05-14 09:20:50|3948.53|3938.53|3949.96|3939.96|3950.01|3940.01|3948.01|3938.01|31
1620984060000|2021-05-14 09:21:00|3949.97|3939.97|3949.25|3939.25|3950.03|3940.03|3949.14|3939.14|17
1620984070000|2021-05-14 09:21:10|3949.2|3939.2|3949.35|3939.35|3949.43|3939.43|3949.18|3939.18|25
1620984080000|2021-05-14 09:21:20|3949.39|3939.39|3949.98|3939.98|3949.98|3939.98|3949.31|3939.31|25
1620984090000|2021-05-14 09:21:30|3950.16|3940.16|3950.21|3940.21|3950.3|3940.3|3949.85|3939.85|32
1620984100000|2021-05-14 09:21:40|3950.28|3940.28|3952.78|3942.78|3952.78|3942.78|3950.04|3940.04|32
1620984110000|2021-05-14 09:21:50|3952.76|3942.76|3953.52|3943.52|3953.52|3943.52|3952.61|3942.61|35
1620984120000|2021-05-14 09:22:00|3953.51|3943.51|3953.13|3943.13|3953.67|3943.67|3952.9|3942.9|33
1620984130000|2021-05-14 09:22:10|3953.11|3943.11|3953.18|3943.18|3953.48|3943.48|3952.92|3942.92|33
1620984140000|2021-05-14 09:22:20|3953.25|3943.25|3953.37|3943.37|3953.37|3943.37|3952.61|3942.61|28
1620984150000|2021-05-14 09:22:30|3953.12|3943.12|3957.05|3947.05|3957.05|3947.05|3953.12|3943.12|29
1620984160000|2021-05-14 09:22:40|3957.1|3947.1|3959.14|3949.14|3959.14|3949.14|3957.1|3947.1|39
1620984170000|2021-05-14 09:22:50|3959.2|3949.2|3959.93|3949.93|3959.95|3949.95|3959.17|3949.17|33
1620984180000|2021-05-14 09:23:00|3959.95|3949.95|3957.97|3947.97|3959.95|3949.95|3956.16|3946.16|36
1620984190000|2021-05-14 09:23:10|3957.87|3947.87|3958.03|3948.03|3958.64|3948.64|3957.78|3947.78|35
1620984200000|2021-05-14 09:23:20|3958.04|3948.04|3957.87|3947.87|3958.27|3948.27|3957.84|3947.84|27
1620984210000|2021-05-14 09:23:30|3957.92|3947.92|3958.56|3948.56|3958.87|3948.87|3957.67|3947.67|34
1620984220000|2021-05-14 09:23:40|3958.55|3948.55|3957.94|3947.94|3959.48|3949.48|3957.94|3947.94|32
1620984230000|2021-05-14 09:23:50|3958.33|3948.33|3958.36|3948.36|3958.95|3948.95|3957.84|3947.84|34
1620984240000|2021-05-14 09:24:00|3958.49|3948.49|3958.37|3948.37|3960.79|3950.79|3958.36|3948.36|33
1620984250000|2021-05-14 09:24:10|3958.27|3948.27|3959.86|3949.86|3959.99|3949.99|3958.04|3948.04|39
1620984260000|2021-05-14 09:24:20|3959.75|3949.75|3960.11|3950.11|3960.22|3950.22|3959.75|3949.75|29
1620984270000|2021-05-14 09:24:30|3960.06|3950.06|3958.68|3948.68|3960.15|3950.15|3958.68|3948.68|26
1620984280000|2021-05-14 09:24:40|3958.78|3948.78|3959.23|3949.23|3959.32|3949.32|3958.78|3948.78|23
1620984290000|2021-05-14 09:24:50|3959|3949|3962.36|3952.36|3962.36|3952.36|3958.67|3948.67|33
1620984300000|2021-05-14 09:25:00|3962.37|3952.37|3959.89|3949.89|3962.9|3952.9|3959.57|3949.57|38
1620984310000|2021-05-14 09:25:10|3959.78|3949.78|3957.17|3947.17|3959.83|3949.83|3956.71|3946.71|38
1620984320000|2021-05-14 09:25:20|3957.08|3947.08|3958.58|3948.58|3958.77|3948.77|3956.89|3946.89|34
1620984330000|2021-05-14 09:25:30|3958.49|3948.49|3958.86|3948.86|3959.74|3949.74|3958.47|3948.47|36
1620984340000|2021-05-14 09:25:40|3958.85|3948.85|3958.54|3948.54|3958.85|3948.85|3958.11|3948.11|33
1620984350000|2021-05-14 09:25:50|3958.72|3948.72|3961.31|3951.31|3961.94|3951.94|3958.72|3948.72|38
1620984360000|2021-05-14 09:26:00|3961.13|3951.13|3961.24|3951.24|3961.36|3951.36|3960.67|3950.67|36
1620984370000|2021-05-14 09:26:10|3961.29|3951.29|3962.6|3952.6|3962.78|3952.78|3961.29|3951.29|37
1620984380000|2021-05-14 09:26:20|3962.61|3952.61|3961.08|3951.08|3963.03|3953.03|3961.07|3951.07|34
1620984390000|2021-05-14 09:26:30|3961.01|3951.01|3961.64|3951.64|3961.71|3951.71|3960.94|3950.94|29
1620984400000|2021-05-14 09:26:40|3961.62|3951.62|3961.73|3951.73|3961.75|3951.75|3961.61|3951.61|23
1620984410000|2021-05-14 09:26:50|3961.52|3951.52|3964.17|3954.17|3964.26|3954.26|3961.52|3951.52|37
1620984420000|2021-05-14 09:27:00|3964.16|3954.16|3965.11|3955.11|3965.11|3955.11|3963.8|3953.8|35
1620984430000|2021-05-14 09:27:10|3965.01|3955.01|3967.59|3957.59|3967.59|3957.59|3965.01|3955.01|33
1620984440000|2021-05-14 09:27:20|3967.49|3957.49|3967.93|3957.93|3967.93|3957.93|3965.78|3955.78|38
1620984450000|2021-05-14 09:27:30|3967.95|3957.95|3958.63|3948.63|3968.42|3958.42|3957.78|3947.78|35
1620984460000|2021-05-14 09:27:40|3958.62|3948.62|3956.89|3946.89|3958.62|3948.62|3955.22|3945.22|38
1620984470000|2021-05-14 09:27:50|3957.03|3947.03|3957.89|3947.89|3958.47|3948.47|3956.78|3946.78|37
1620984480000|2021-05-14 09:28:00|3957.81|3947.81|3958.29|3948.29|3959.25|3949.25|3957.58|3947.58|37
1620984490000|2021-05-14 09:28:10|3958.37|3948.37|3957.44|3947.44|3958.37|3948.37|3957.1|3947.1|39
1620984500000|2021-05-14 09:28:20|3957.05|3947.05|3956.32|3946.32|3957.59|3947.59|3956.11|3946.11|37
1620984510000|2021-05-14 09:28:30|3956.53|3946.53|3957.74|3947.74|3957.74|3947.74|3956.53|3946.53|34
1620984520000|2021-05-14 09:28:40|3957.78|3947.78|3957.64|3947.64|3957.98|3947.98|3956.74|3946.74|36
1620984530000|2021-05-14 09:28:50|3957.7|3947.7|3963.62|3953.62|3963.62|3953.62|3957.7|3947.7|39
1620984540000|2021-05-14 09:29:00|3963.58|3953.58|3962.82|3952.82|3964.4|3954.4|3961.39|3951.39|40
1620984550000|2021-05-14 09:29:10|3962.73|3952.73|3961.24|3951.24|3962.73|3952.73|3960.42|3950.42|38
1620984560000|2021-05-14 09:29:20|3961.26|3951.26|3963.93|3953.93|3963.93|3953.93|3961.26|3951.26|37
1620984570000|2021-05-14 09:29:30|3963.98|3953.98|3964.5|3954.5|3965|3955|3963.98|3953.98|36
1620984580000|2021-05-14 09:29:40|3964.11|3954.11|3964.53|3954.53|3964.75|3954.75|3963.58|3953.58|37
1620984590000|2021-05-14 09:29:50|3964.3|3954.3|3966.28|3956.28|3966.77|3956.77|3964.28|3954.28|39
1620984600000|2021-05-14 09:30:00|3966.3|3956.3|3966.7|3956.7|3968.73|3958.73|3966.3|3956.3|36
1620984610000|2021-05-14 09:30:10|3966.81|3956.81|3967.95|3957.95|3967.95|3957.95|3966.21|3956.21|36
1620984620000|2021-05-14 09:30:20|3967.97|3957.97|3968.16|3958.16|3968.91|3958.91|3967.97|3957.97|30
1620984630000|2021-05-14 09:30:30|3969.45|3959.45|3969.83|3959.83|3970.51|3960.51|3969.29|3959.29|36
1620984640000|2021-05-14 09:30:40|3969.72|3959.72|3971.09|3961.09|3971.3|3961.3|3968.75|3958.75|38
1620984650000|2021-05-14 09:30:50|3971.3|3961.3|3972.11|3962.11|3972.2|3962.2|3971.21|3961.21|34
1620984660000|2021-05-14 09:31:00|3972.02|3962.02|3969.88|3959.88|3972.48|3962.48|3969.77|3959.77|37
1620984670000|2021-05-14 09:31:10|3970.15|3960.15|3972.9|3962.9|3972.9|3962.9|3969.86|3959.86|31
1620984680000|2021-05-14 09:31:20|3972.91|3962.91|3971.05|3961.05|3972.91|3962.91|3970.78|3960.78|32
1620984690000|2021-05-14 09:31:30|3971.02|3961.02|3971.41|3961.41|3971.96|3961.96|3970.96|3960.96|30
1620984700000|2021-05-14 09:31:40|3971.37|3961.37|3972.05|3962.05|3972.05|3962.05|3971.29|3961.29|30
1620984710000|2021-05-14 09:31:50|3972.07|3962.07|3972.63|3962.63|3972.89|3962.89|3971.87|3961.87|33
1620984720000|2021-05-14 09:32:00|3972.66|3962.66|3973.06|3963.06|3973.1|3963.1|3972.66|3962.66|32
1620984730000|2021-05-14 09:32:10|3973.05|3963.05|3973.31|3963.31|3973.43|3963.43|3972.71|3962.71|33
1620984740000|2021-05-14 09:32:20|3973.35|3963.35|3974.85|3964.85|3974.85|3964.85|3973.29|3963.29|30
1620984750000|2021-05-14 09:32:30|3975.1|3965.1|3974.84|3964.84|3975.1|3965.1|3974.18|3964.18|34
1620984760000|2021-05-14 09:32:40|3974.68|3964.68|3973.39|3963.39|3974.9|3964.9|3973.39|3963.39|26
1620984770000|2021-05-14 09:32:50|3973.43|3963.43|3971.81|3961.81|3973.54|3963.54|3971.58|3961.58|19
1620984780000|2021-05-14 09:33:00|3971.84|3961.84|3972.94|3962.94|3973.01|3963.01|3971.75|3961.75|32
1620984790000|2021-05-14 09:33:10|3972.93|3962.93|3970.64|3960.64|3972.93|3962.93|3970.56|3960.56|31
1620984800000|2021-05-14 09:33:20|3970.6|3960.6|3972.09|3962.09|3972.17|3962.17|3970.6|3960.6|34
1620984810000|2021-05-14 09:33:30|3972.11|3962.11|3972.61|3962.61|3972.79|3962.79|3971.79|3961.79|24
1620984820000|2021-05-14 09:33:40|3972.71|3962.71|3973.59|3963.59|3973.66|3963.66|3972.71|3962.71|30
1620984830000|2021-05-14 09:33:50|3973.6|3963.6|3977.79|3967.79|3977.79|3967.79|3973.52|3963.52|25
1620984840000|2021-05-14 09:34:00|3978.06|3968.06|3981.11|3971.11|3981.11|3971.11|3978.06|3968.06|34
1620984850000|2021-05-14 09:34:10|3981.5|3971.5|3984.87|3974.87|3984.87|3974.87|3981.5|3971.5|39
1620984860000|2021-05-14 09:34:20|3984.88|3974.88|3985|3975|3986.13|3976.13|3984.88|3974.88|33
1620984870000|2021-05-14 09:34:30|3985.03|3975.03|3985.3|3975.3|3985.3|3975.3|3983.24|3973.24|37
1620984880000|2021-05-14 09:34:40|3985.38|3975.38|3986.56|3976.56|3986.56|3976.56|3985.07|3975.07|36
1620984890000|2021-05-14 09:34:50|3986.6|3976.6|3988.27|3978.27|3988.27|3978.27|3986.55|3976.55|25
1620984900000|2021-05-14 09:35:00|3988.28|3978.28|3988.79|3978.79|3989.01|3979.01|3988.28|3978.28|24
1620984910000|2021-05-14 09:35:10|3988.8|3978.8|3988.93|3978.93|3989.03|3979.03|3988.38|3978.38|34
1620984920000|2021-05-14 09:35:20|3989.01|3979.01|3988.24|3978.24|3989.04|3979.04|3986.37|3976.37|34
1620984930000|2021-05-14 09:35:30|3988.31|3978.31|3987.98|3977.98|3989.59|3979.59|3987.98|3977.98|35
1620984940000|2021-05-14 09:35:40|3987.54|3977.54|3989.23|3979.23|3989.31|3979.31|3987.54|3977.54|40
1620984950000|2021-05-14 09:35:50|3989.26|3979.26|3985.77|3975.77|3989.53|3979.53|3985.56|3975.56|38
1620984960000|2021-05-14 09:36:00|3985.78|3975.78|3986.75|3976.75|3987.46|3977.46|3985.57|3975.57|37
1620984970000|2021-05-14 09:36:10|3986.73|3976.73|3989.54|3979.54|3989.54|3979.54|3986.73|3976.73|32
1620984980000|2021-05-14 09:36:20|3989.65|3979.65|3989.04|3979.04|3990.08|3980.08|3989.04|3979.04|31
1620984990000|2021-05-14 09:36:30|3989.09|3979.09|3989.97|3979.97|3990.01|3980.01|3989.09|3979.09|28
1620985000000|2021-05-14 09:36:40|3989.96|3979.96|3988.47|3978.47|3990.01|3980.01|3987.86|3977.86|36
1620985010000|2021-05-14 09:36:50|3988.58|3978.58|3987.71|3977.71|3988.7|3978.7|3987.47|3977.47|36
1620985020000|2021-05-14 09:37:00|3987.53|3977.53|3984.73|3974.73|3987.53|3977.53|3984.71|3974.71|35
1620985030000|2021-05-14 09:37:10|3984.74|3974.74|3983.52|3973.52|3984.74|3974.74|3983.32|3973.32|37
1620985040000|2021-05-14 09:37:20|3983.6|3973.6|3981.29|3971.29|3983.96|3973.96|3981.22|3971.22|34
1620985050000|2021-05-14 09:37:30|3981.49|3971.49|3981.94|3971.94|3982.06|3972.06|3980.39|3970.39|37
1620985060000|2021-05-14 09:37:40|3981.96|3971.96|3983.16|3973.16|3983.2|3973.2|3981.96|3971.96|32
1620985070000|2021-05-14 09:37:50|3983.18|3973.18|3983|3973|3983.18|3973.18|3982.58|3972.58|38
1620985080000|2021-05-14 09:38:00|3982.99|3972.99|3983.57|3973.57|3983.57|3973.57|3981.8|3971.8|35
1620985090000|2021-05-14 09:38:10|3983.63|3973.63|3983|3973|3984.92|3974.92|3982.7|3972.7|37
1620985100000|2021-05-14 09:38:20|3982.34|3972.34|3980.92|3970.92|3982.42|3972.42|3980.38|3970.38|35
1620985110000|2021-05-14 09:38:30|3980.95|3970.95|3980.75|3970.75|3981.64|3971.64|3980.75|3970.75|37
1620985120000|2021-05-14 09:38:40|3980.55|3970.55|3980.48|3970.48|3980.67|3970.67|3979.9|3969.9|35
1620985130000|2021-05-14 09:38:50|3980.44|3970.44|3978.41|3968.41|3980.44|3970.44|3978.06|3968.06|37
1620985140000|2021-05-14 09:39:00|3978.32|3968.32|3978.25|3968.25|3978.69|3968.69|3977.29|3967.29|37
1620985150000|2021-05-14 09:39:10|3978.33|3968.33|3979.12|3969.12|3979.12|3969.12|3978.25|3968.25|37
1620985160000|2021-05-14 09:39:20|3979.29|3969.29|3979.93|3969.93|3979.93|3969.93|3979.29|3969.29|23
1620985170000|2021-05-14 09:39:30|3979.92|3969.92|3979.9|3969.9|3979.92|3969.92|3979.79|3969.79|18
1620985180000|2021-05-14 09:39:40|3980.04|3970.04|3979.65|3969.65|3981.2|3971.2|3978.59|3968.59|38
1620985190000|2021-05-14 09:39:50|3979.67|3969.67|3981.97|3971.97|3982.32|3972.32|3979.67|3969.67|37
1620985200000|2021-05-14 09:40:00|3982.27|3972.27|3980.88|3970.88|3982.69|3972.69|3980.88|3970.88|33
1620985210000|2021-05-14 09:40:10|3980.91|3970.91|3981.09|3971.09|3981.09|3971.09|3980.8|3970.8|38
1620985220000|2021-05-14 09:40:20|3981.1|3971.1|3981.16|3971.16|3981.24|3971.24|3980.93|3970.93|33
1620985230000|2021-05-14 09:40:30|3981.2|3971.2|3980.11|3970.11|3981.27|3971.27|3979.82|3969.82|37
1620985240000|2021-05-14 09:40:40|3980.13|3970.13|3977.79|3967.79|3980.41|3970.41|3977.5|3967.5|38
1620985250000|2021-05-14 09:40:50|3977.87|3967.87|3976.27|3966.27|3978|3968|3976.19|3966.19|36
1620985260000|2021-05-14 09:41:00|3976.38|3966.38|3977.84|3967.84|3977.84|3967.84|3976.38|3966.38|37
1620985270000|2021-05-14 09:41:10|3977.81|3967.81|3976.91|3966.91|3977.81|3967.81|3976.83|3966.83|34
1620985280000|2021-05-14 09:41:20|3976.93|3966.93|3977.67|3967.67|3978.37|3968.37|3976.93|3966.93|36
1620985290000|2021-05-14 09:41:30|3977.65|3967.65|3975.97|3965.97|3977.65|3967.65|3975.97|3965.97|31
1620985300000|2021-05-14 09:41:40|3975.98|3965.98|3975.32|3965.32|3975.98|3965.98|3975.25|3965.25|33
1620985310000|2021-05-14 09:41:50|3975.34|3965.34|3976.69|3966.69|3976.69|3966.69|3975.17|3965.17|32
1620985320000|2021-05-14 09:42:00|3976.83|3966.83|3976.94|3966.94|3977.24|3967.24|3976.7|3966.7|29
1620985330000|2021-05-14 09:42:10|3976.95|3966.95|3977.74|3967.74|3977.8|3967.8|3976.89|3966.89|26
1620985340000|2021-05-14 09:42:20|3977.76|3967.76|3979.13|3969.13|3979.13|3969.13|3977.5|3967.5|36
1620985350000|2021-05-14 09:42:30|3979.14|3969.14|3980.25|3970.25|3980.97|3970.97|3978.88|3968.88|34
1620985360000|2021-05-14 09:42:40|3979.76|3969.76|3983.88|3973.88|3984.31|3974.31|3979.76|3969.76|33
1620985370000|2021-05-14 09:42:50|3984.01|3974.01|3983.99|3973.99|3984.55|3974.55|3983.77|3973.77|33
1620985380000|2021-05-14 09:43:00|3984.79|3974.79|3985.01|3975.01|3985.07|3975.07|3984.54|3974.54|33
1620985390000|2021-05-14 09:43:10|3985.69|3975.69|3986.61|3976.61|3987.31|3977.31|3985.69|3975.69|40
1620985400000|2021-05-14 09:43:20|3986.66|3976.66|3987.14|3977.14|3987.33|3977.33|3986.11|3976.11|34
1620985410000|2021-05-14 09:43:30|3987.27|3977.27|3987.12|3977.12|3987.35|3977.35|3986.9|3976.9|31
1620985420000|2021-05-14 09:43:40|3987.33|3977.33|3987.23|3977.23|3987.87|3977.87|3987.14|3977.14|24
1620985430000|2021-05-14 09:43:50|3987.22|3977.22|3987.67|3977.67|3987.81|3977.81|3987.08|3977.08|35
1620985440000|2021-05-14 09:44:00|3987.7|3977.7|3986.35|3976.35|3987.7|3977.7|3986.17|3976.17|29
1620985450000|2021-05-14 09:44:10|3986.45|3976.45|3987.98|3977.98|3988.22|3978.22|3986.45|3976.45|32
1620985460000|2021-05-14 09:44:20|3988.01|3978.01|3990.61|3980.61|3990.7|3980.7|3987.95|3977.95|30
1620985470000|2021-05-14 09:44:30|3990.64|3980.64|3989.39|3979.39|3990.67|3980.67|3988.59|3978.59|33
1620985480000|2021-05-14 09:44:40|3989.35|3979.35|3990.82|3980.82|3991.67|3981.67|3989.35|3979.35|36
1620985490000|2021-05-14 09:44:50|3990.85|3980.85|3991.22|3981.22|3991.3|3981.3|3990.85|3980.85|31
1620985500000|2021-05-14 09:45:00|3991.24|3981.24|3986.14|3976.14|3991.24|3981.24|3986.11|3976.11|35
1620985510000|2021-05-14 09:45:10|3986.1|3976.1|3985.22|3975.22|3986.15|3976.15|3984.62|3974.62|36
1620985520000|2021-05-14 09:45:20|3985.2|3975.2|3984.49|3974.49|3985.27|3975.27|3984.4|3974.4|31
1620985530000|2021-05-14 09:45:30|3984.41|3974.41|3984.38|3974.38|3984.64|3974.64|3984.32|3974.32|28
1620985540000|2021-05-14 09:45:40|3984.42|3974.42|3984.22|3974.22|3984.65|3974.65|3984.19|3974.19|26
1620985550000|2021-05-14 09:45:50|3984.18|3974.18|3982.04|3972.04|3984.45|3974.45|3981.94|3971.94|22
1620985560000|2021-05-14 09:46:00|3982.02|3972.02|3980.63|3970.63|3982.02|3972.02|3980.63|3970.63|24
1620985570000|2021-05-14 09:46:10|3980.29|3970.29|3978.4|3968.4|3980.29|3970.29|3978.4|3968.4|34
1620985580000|2021-05-14 09:46:20|3978.43|3968.43|3978.6|3968.6|3978.73|3968.73|3978.18|3968.18|27
1620985590000|2021-05-14 09:46:30|3978.66|3968.66|3978.31|3968.31|3978.98|3968.98|3977.72|3967.72|38
1620985600000|2021-05-14 09:46:40|3978.44|3968.44|3977.75|3967.75|3979.3|3969.3|3977.64|3967.64|38
1620985610000|2021-05-14 09:46:50|3977.79|3967.79|3977.52|3967.52|3977.84|3967.84|3977.04|3967.04|19
1620985620000|2021-05-14 09:47:00|3977.47|3967.47|3976.81|3966.81|3978.04|3968.04|3976.81|3966.81|24
1620985630000|2021-05-14 09:47:10|3976.86|3966.86|3977.05|3967.05|3977.09|3967.09|3976.64|3966.64|29
1620985640000|2021-05-14 09:47:20|3976.99|3966.99|3974.53|3964.53|3978.58|3968.58|3974.33|3964.33|34
1620985650000|2021-05-14 09:47:30|3974.62|3964.62|3973.65|3963.65|3974.77|3964.77|3973.37|3963.37|36
1620985660000|2021-05-14 09:47:40|3973.89|3963.89|3972.91|3962.91|3973.9|3963.9|3972.8|3962.8|31
1620985670000|2021-05-14 09:47:50|3972.96|3962.96|3973.56|3963.56|3973.73|3963.73|3972.96|3962.96|35
1620985680000|2021-05-14 09:48:00|3973.54|3963.54|3973.15|3963.15|3974.1|3964.1|3972.96|3962.96|38
1620985690000|2021-05-14 09:48:10|3973.14|3963.14|3973.85|3963.85|3974.03|3964.03|3972.64|3962.64|32
1620985700000|2021-05-14 09:48:20|3973.93|3963.93|3973.68|3963.68|3973.93|3963.93|3973.56|3963.56|34
1620985710000|2021-05-14 09:48:30|3973.73|3963.73|3973.54|3963.54|3973.89|3963.89|3973.04|3963.04|35
1620985720000|2021-05-14 09:48:40|3973.08|3963.08|3972.94|3962.94|3973.22|3963.22|3972.92|3962.92|29
1620985730000|2021-05-14 09:48:50|3973.16|3963.16|3973.59|3963.59|3973.71|3963.71|3973.07|3963.07|24
1620985740000|2021-05-14 09:49:00|3973.58|3963.58|3973.51|3963.51|3974.58|3964.58|3973.42|3963.42|33
1620985750000|2021-05-14 09:49:10|3973.81|3963.81|3973.82|3963.82|3973.84|3963.84|3973.51|3963.51|26
1620985760000|2021-05-14 09:49:20|3973.84|3963.84|3973.56|3963.56|3973.87|3963.87|3973.56|3963.56|14
1620985770000|2021-05-14 09:49:30|3973.59|3963.59|3973.52|3963.52|3973.71|3963.71|3973.37|3963.37|22
1620985780000|2021-05-14 09:49:40|3973.48|3963.48|3973.47|3963.47|3973.55|3963.55|3973.31|3963.31|26
1620985790000|2021-05-14 09:49:50|3973.45|3963.45|3972.86|3962.86|3973.82|3963.82|3972.67|3962.67|35
1620985800000|2021-05-14 09:50:00|3973.09|3963.09|3969.05|3959.05|3973.23|3963.23|3968.72|3958.72|34
1620985810000|2021-05-14 09:50:10|3969.47|3959.47|3965.23|3955.23|3969.67|3959.67|3965.23|3955.23|39
1620985820000|2021-05-14 09:50:20|3965.27|3955.27|3965.24|3955.24|3965.66|3955.66|3965.06|3955.06|36
1620985830000|2021-05-14 09:50:30|3965.21|3955.21|3965.65|3955.65|3966.15|3956.15|3964.9|3954.9|36
1620985840000|2021-05-14 09:50:40|3965.79|3955.79|3964.88|3954.88|3965.79|3955.79|3964.82|3954.82|24
1620985850000|2021-05-14 09:50:50|3964.93|3954.93|3960.38|3950.38|3964.94|3954.94|3960.3|3950.3|34
1620985860000|2021-05-14 09:51:00|3960.28|3950.28|3963.47|3953.47|3963.48|3953.48|3960.28|3950.28|33
1620985870000|2021-05-14 09:51:10|3963.2|3953.2|3961.23|3951.23|3963.2|3953.2|3961|3951|37
1620985880000|2021-05-14 09:51:20|3961.21|3951.21|3960.79|3950.79|3961.73|3951.73|3959.39|3949.39|35
1620985890000|2021-05-14 09:51:30|3960.8|3950.8|3959.93|3949.93|3961.19|3951.19|3959.75|3949.75|38
1620985900000|2021-05-14 09:51:40|3959.75|3949.75|3957.96|3947.96|3959.8|3949.8|3957.96|3947.96|34
1620985910000|2021-05-14 09:51:50|3958.05|3948.05|3955.04|3945.04|3958.05|3948.05|3955.04|3945.04|35
1620985920000|2021-05-14 09:52:00|3955.26|3945.26|3957.33|3947.33|3957.33|3947.33|3955.26|3945.26|37
1620985930000|2021-05-14 09:52:10|3957.35|3947.35|3957.8|3947.8|3957.95|3947.95|3956.66|3946.66|35
1620985940000|2021-05-14 09:52:20|3957.7|3947.7|3959.2|3949.2|3959.2|3949.2|3957.3|3947.3|34
1620985950000|2021-05-14 09:52:30|3959.3|3949.3|3959.07|3949.07|3959.36|3949.36|3958.86|3948.86|31
1620985960000|2021-05-14 09:52:40|3959.01|3949.01|3958.56|3948.56|3959.22|3949.22|3958.44|3948.44|26
1620985970000|2021-05-14 09:52:50|3958.5|3948.5|3960.32|3950.32|3960.88|3950.88|3958.5|3948.5|31
1620985980000|2021-05-14 09:53:00|3960.34|3950.34|3960.07|3950.07|3960.39|3950.39|3959.82|3949.82|30
1620985990000|2021-05-14 09:53:10|3960.37|3950.37|3962.28|3952.28|3962.28|3952.28|3960.29|3950.29|32
1620986000000|2021-05-14 09:53:20|3962.34|3952.34|3962|3952|3962.34|3952.34|3961.4|3951.4|34
1620986010000|2021-05-14 09:53:30|3962.15|3952.15|3962.22|3952.22|3962.36|3952.36|3961.63|3951.63|31
1620986020000|2021-05-14 09:53:40|3962.16|3952.16|3963.7|3953.7|3963.7|3953.7|3962.13|3952.13|29
1620986030000|2021-05-14 09:53:50|3963.74|3953.74|3963.25|3953.25|3963.77|3953.77|3963.22|3953.22|32
1620986040000|2021-05-14 09:54:00|3963.19|3953.19|3963.61|3953.61|3963.69|3953.69|3963.09|3953.09|29
1620986050000|2021-05-14 09:54:10|3963.62|3953.62|3963.01|3953.01|3963.62|3953.62|3962.87|3952.87|24
1620986060000|2021-05-14 09:54:20|3963.05|3953.05|3963.22|3953.22|3963.34|3953.34|3962.9|3952.9|33
1620986070000|2021-05-14 09:54:30|3963.32|3953.32|3962.89|3952.89|3963.36|3953.36|3962.69|3952.69|30
1620986080000|2021-05-14 09:54:40|3962.88|3952.88|3960.8|3950.8|3962.88|3952.88|3960.54|3950.54|33
1620986090000|2021-05-14 09:54:50|3960.85|3950.85|3959.5|3949.5|3960.85|3950.85|3959.5|3949.5|30
1620986100000|2021-05-14 09:55:00|3959.48|3949.48|3959.77|3949.77|3962.07|3952.07|3959.43|3949.43|35
1620986110000|2021-05-14 09:55:10|3960|3950|3961.68|3951.68|3961.76|3951.76|3960|3950|32
1620986120000|2021-05-14 09:55:20|3961.67|3951.67|3962.37|3952.37|3962.37|3952.37|3961.58|3951.58|28
1620986130000|2021-05-14 09:55:30|3962.47|3952.47|3962.33|3952.33|3962.76|3952.76|3962.06|3952.06|36
1620986140000|2021-05-14 09:55:40|3962.42|3952.42|3963.72|3953.72|3963.72|3953.72|3962.4|3952.4|27
1620986150000|2021-05-14 09:55:50|3963.9|3953.9|3961.61|3951.61|3963.92|3953.92|3961.53|3951.53|23
1620986160000|2021-05-14 09:56:00|3961.69|3951.69|3961.18|3951.18|3962.76|3952.76|3961.18|3951.18|37
1620986170000|2021-05-14 09:56:10|3961.21|3951.21|3961.27|3951.27|3961.43|3951.43|3960.94|3950.94|30
1620986180000|2021-05-14 09:56:20|3961.15|3951.15|3961.01|3951.01|3961.31|3951.31|3960.8|3950.8|31
1620986190000|2021-05-14 09:56:30|3960.99|3950.99|3961.75|3951.75|3962.42|3952.42|3960.86|3950.86|28
1620986200000|2021-05-14 09:56:40|3961.79|3951.79|3961|3951|3961.8|3951.8|3961|3951|25
1620986210000|2021-05-14 09:56:50|3960.95|3950.95|3961|3951|3961.04|3951.04|3960.8|3950.8|12
1620986220000|2021-05-14 09:57:00|3961.08|3951.08|3960.44|3950.44|3961.2|3951.2|3960.44|3950.44|21
1620986230000|2021-05-14 09:57:10|3960.55|3950.55|3960.61|3950.61|3960.97|3950.97|3960.55|3950.55|25
1620986240000|2021-05-14 09:57:20|3960.7|3950.7|3961.37|3951.37|3961.51|3951.51|3960.7|3950.7|32
1620986250000|2021-05-14 09:57:30|3961.4|3951.4|3960.82|3950.82|3961.59|3951.59|3960.63|3950.63|32
1620986260000|2021-05-14 09:57:40|3960.87|3950.87|3961.3|3951.3|3961.46|3951.46|3960.87|3950.87|29
1620986270000|2021-05-14 09:57:50|3961.28|3951.28|3961.27|3951.27|3961.28|3951.28|3960.81|3950.81|27
1620986280000|2021-05-14 09:58:00|3961.23|3951.23|3961.16|3951.16|3961.3|3951.3|3961.06|3951.06|23
1620986290000|2021-05-14 09:58:10|3961.22|3951.22|3960.63|3950.63|3961.23|3951.23|3960.53|3950.53|32
1620986300000|2021-05-14 09:58:20|3960.5|3950.5|3960.88|3950.88|3960.97|3950.97|3960.43|3950.43|30
1620986310000|2021-05-14 09:58:30|3960.89|3950.89|3960.96|3950.96|3960.98|3950.98|3960.72|3950.72|20
1620986320000|2021-05-14 09:58:40|3961|3951|3962.7|3952.7|3962.75|3952.75|3961|3951|34
1620986330000|2021-05-14 09:58:50|3962.71|3952.71|3961.91|3951.91|3963.05|3953.05|3961.16|3951.16|35
1620986340000|2021-05-14 09:59:00|3961.83|3951.83|3961.25|3951.25|3962.3|3952.3|3961.14|3951.14|35
1620986350000|2021-05-14 09:59:10|3961.22|3951.22|3961.06|3951.06|3961.34|3951.34|3960.93|3950.93|35
1620986360000|2021-05-14 09:59:20|3961.07|3951.07|3961.01|3951.01|3961.18|3951.18|3960.95|3950.95|20
1620986370000|2021-05-14 09:59:30|3960.71|3950.71|3961.59|3951.59|3961.62|3951.62|3960.71|3950.71|37
1620986380000|2021-05-14 09:59:40|3961.53|3951.53|3959.21|3949.21|3961.96|3951.96|3959.21|3949.21|33
1620986390000|2021-05-14 09:59:50|3959.39|3949.39|3958.5|3948.5|3959.4|3949.4|3958.47|3948.47|33
1620986400000|2021-05-14 10:00:00|3958.6|3948.6|3962.81|3952.81|3962.84|3952.84|3958.47|3948.47|38
1620986410000|2021-05-14 10:00:10|3962.8|3952.8|3963.49|3953.49|3964.07|3954.07|3962.44|3952.44|36
1620986420000|2021-05-14 10:00:20|3963.46|3953.46|3963.39|3953.39|3963.64|3953.64|3963.05|3953.05|34
1620986430000|2021-05-14 10:00:30|3963.33|3953.33|3963.78|3953.78|3963.92|3953.92|3963.33|3953.33|25
1620986440000|2021-05-14 10:00:40|3963.7|3953.7|3963.27|3953.27|3963.7|3953.7|3963.12|3953.12|30
1620986450000|2021-05-14 10:00:50|3963.38|3953.38|3962.79|3952.79|3963.38|3953.38|3962.46|3952.46|34
1620986460000|2021-05-14 10:01:00|3963.03|3953.03|3963.2|3953.2|3963.71|3953.71|3962.23|3952.23|34
1620986470000|2021-05-14 10:01:10|3963.31|3953.31|3961.37|3951.37|3963.53|3953.53|3960.99|3950.99|24
1620986480000|2021-05-14 10:01:20|3961.47|3951.47|3962.04|3952.04|3962.31|3952.31|3961.43|3951.43|28
1620986490000|2021-05-14 10:01:30|3962.05|3952.05|3959.23|3949.23|3962.17|3952.17|3959.23|3949.23|35
1620986500000|2021-05-14 10:01:40|3959.27|3949.27|3959.05|3949.05|3959.52|3949.52|3959.05|3949.05|29
1620986510000|2021-05-14 10:01:50|3959.67|3949.67|3960.94|3950.94|3961.02|3951.02|3959.67|3949.67|31
1620986520000|2021-05-14 10:02:00|3960.85|3950.85|3962.81|3952.81|3962.91|3952.91|3960.85|3950.85|35
1620986530000|2021-05-14 10:02:10|3962.94|3952.94|3962.9|3952.9|3962.99|3952.99|3962.58|3952.58|34
1620986540000|2021-05-14 10:02:20|3962.91|3952.91|3963.2|3953.2|3963.21|3953.21|3962.77|3952.77|32
1620986550000|2021-05-14 10:02:30|3963.21|3953.21|3962.93|3952.93|3963.5|3953.5|3962.78|3952.78|27
1620986560000|2021-05-14 10:02:40|3962.94|3952.94|3962.33|3952.33|3962.95|3952.95|3961.81|3951.81|36
1620986570000|2021-05-14 10:02:50|3962.32|3952.32|3961.92|3951.92|3962.43|3952.43|3961.92|3951.92|27
1620986580000|2021-05-14 10:03:00|3961.93|3951.93|3961.72|3951.72|3962.09|3952.09|3961.72|3951.72|35
1620986590000|2021-05-14 10:03:10|3961.58|3951.58|3961.73|3951.73|3962|3952|3961.55|3951.55|32
1620986600000|2021-05-14 10:03:20|3961.75|3951.75|3961.7|3951.7|3962.05|3952.05|3961.7|3951.7|30
1620986610000|2021-05-14 10:03:30|3961.48|3951.48|3959.26|3949.26|3961.48|3951.48|3959.22|3949.22|37
1620986620000|2021-05-14 10:03:40|3959.3|3949.3|3958.63|3948.63|3959.48|3949.48|3958.63|3948.63|29
1620986630000|2021-05-14 10:03:50|3958.67|3948.67|3958.81|3948.81|3958.81|3948.81|3958.64|3948.64|20
1620986640000|2021-05-14 10:04:00|3958.79|3948.79|3955.62|3945.62|3959.21|3949.21|3955.62|3945.62|37
1620986650000|2021-05-14 10:04:10|3955.46|3945.46|3954.24|3944.24|3955.67|3945.67|3954.1|3944.1|34
1620986660000|2021-05-14 10:04:20|3954.26|3944.26|3953.91|3943.91|3955.02|3945.02|3953.91|3943.91|33
1620986670000|2021-05-14 10:04:30|3953.81|3943.81|3953.29|3943.29|3953.95|3943.95|3952.63|3942.63|30
1620986680000|2021-05-14 10:04:40|3953.35|3943.35|3953.2|3943.2|3953.7|3943.7|3953.09|3943.09|34
1620986690000|2021-05-14 10:04:50|3953.19|3943.19|3949.51|3939.51|3953.27|3943.27|3949.51|3939.51|33
1620986700000|2021-05-14 10:05:00|3949.15|3939.15|3952.59|3942.59|3953.54|3943.54|3948.99|3938.99|38
1620986710000|2021-05-14 10:05:10|3952.7|3942.7|3952.95|3942.95|3953.14|3943.14|3952.55|3942.55|33
1620986720000|2021-05-14 10:05:20|3953|3943|3952.73|3942.73|3953.09|3943.09|3952.59|3942.59|23
1620986730000|2021-05-14 10:05:30|3952.99|3942.99|3952.05|3942.05|3953.07|3943.07|3951.7|3941.7|28
1620986740000|2021-05-14 10:05:40|3952.06|3942.06|3952.03|3942.03|3952.2|3942.2|3951.95|3941.95|37
1620986750000|2021-05-14 10:05:50|3952.04|3942.04|3950.9|3940.9|3952.13|3942.13|3949.99|3939.99|36
1620986760000|2021-05-14 10:06:00|3950.93|3940.93|3953.1|3943.1|3953.31|3943.31|3950.89|3940.89|33
1620986770000|2021-05-14 10:06:10|3953.06|3943.06|3953.5|3943.5|3953.56|3943.56|3952.95|3942.95|31
1620986780000|2021-05-14 10:06:20|3953.6|3943.6|3954|3944|3954.15|3944.15|3953.6|3943.6|20
1620986790000|2021-05-14 10:06:30|3953.96|3943.96|3953.44|3943.44|3954.17|3944.17|3953.43|3943.43|24
1620986800000|2021-05-14 10:06:40|3953.45|3943.45|3954.54|3944.54|3954.54|3944.54|3953.45|3943.45|30
1620986810000|2021-05-14 10:06:50|3954.48|3944.48|3955.82|3945.82|3958.43|3948.43|3954.48|3944.48|35
1620986820000|2021-05-14 10:07:00|3956.74|3946.74|3962.34|3952.34|3962.46|3952.46|3956.64|3946.64|37
1620986830000|2021-05-14 10:07:10|3962.33|3952.33|3962.58|3952.58|3962.75|3952.75|3961.73|3951.73|35
1620986840000|2021-05-14 10:07:20|3962.59|3952.59|3960.39|3950.39|3963.24|3953.24|3960.39|3950.39|39
1620986850000|2021-05-14 10:07:30|3960.37|3950.37|3962.3|3952.3|3962.37|3952.37|3959.82|3949.82|37
1620986860000|2021-05-14 10:07:40|3962.09|3952.09|3962.49|3952.49|3962.58|3952.58|3962.03|3952.03|34
1620986870000|2021-05-14 10:07:50|3962.5|3952.5|3962.56|3952.56|3962.79|3952.79|3962.25|3952.25|37
1620986880000|2021-05-14 10:08:00|3962.61|3952.61|3963.21|3953.21|3963.21|3953.21|3962.61|3952.61|34
1620986890000|2021-05-14 10:08:10|3963.11|3953.11|3963.4|3953.4|3963.61|3953.61|3962.85|3952.85|22
1620986900000|2021-05-14 10:08:20|3963.43|3953.43|3963.3|3953.3|3964.15|3954.15|3963.19|3953.19|20
1620986910000|2021-05-14 10:08:30|3963.19|3953.19|3963.28|3953.28|3963.45|3953.45|3963.19|3953.19|22
1620986920000|2021-05-14 10:08:40|3963.3|3953.3|3963.5|3953.5|3963.73|3953.73|3963.19|3953.19|21
1620986930000|2021-05-14 10:08:50|3963.42|3953.42|3964.83|3954.83|3964.97|3954.97|3963.02|3953.02|17
1620986940000|2021-05-14 10:09:00|3964.61|3954.61|3966.19|3956.19|3966.19|3956.19|3962.71|3952.71|38
1620986950000|2021-05-14 10:09:10|3966.32|3956.32|3966.38|3956.38|3966.61|3956.61|3965.63|3955.63|25
1620986960000|2021-05-14 10:09:20|3966.36|3956.36|3965.42|3955.42|3966.37|3956.37|3964.58|3954.58|27
1620986970000|2021-05-14 10:09:30|3965.53|3955.53|3965.34|3955.34|3965.6|3955.6|3965.08|3955.08|20
1620986980000|2021-05-14 10:09:40|3965.36|3955.36|3965.54|3955.54|3965.57|3955.57|3965.31|3955.31|19
1620986990000|2021-05-14 10:09:50|3965.63|3955.63|3965.74|3955.74|3965.85|3955.85|3965.63|3955.63|15
1620987000000|2021-05-14 10:10:00|3965.73|3955.73|3964.34|3954.34|3965.73|3955.73|3964.26|3954.26|26
1620987010000|2021-05-14 10:10:10|3964.3|3954.3|3964.92|3954.92|3964.92|3954.92|3964.3|3954.3|27
1620987020000|2021-05-14 10:10:20|3964.93|3954.93|3964.84|3954.84|3965.14|3955.14|3964.43|3954.43|28
1620987030000|2021-05-14 10:10:30|3964.95|3954.95|3965.41|3955.41|3965.89|3955.89|3964.88|3954.88|32
1620987040000|2021-05-14 10:10:40|3965.53|3955.53|3964.93|3954.93|3965.64|3955.64|3964.83|3954.83|28
1620987050000|2021-05-14 10:10:50|3964.94|3954.94|3964.83|3954.83|3965.42|3955.42|3964.83|3954.83|21
1620987060000|2021-05-14 10:11:00|3964.9|3954.9|3965.27|3955.27|3965.37|3955.37|3964.9|3954.9|17
1620987070000|2021-05-14 10:11:10|3965.25|3955.25|3965.18|3955.18|3965.27|3955.27|3965.07|3955.07|12
1620987080000|2021-05-14 10:11:20|3965.16|3955.16|3965.01|3955.01|3965.6|3955.6|3964.89|3954.89|20
1620987090000|2021-05-14 10:11:30|3964.99|3954.99|3965.03|3955.03|3965.17|3955.17|3964.91|3954.91|26
1620987100000|2021-05-14 10:11:40|3965.04|3955.04|3964.37|3954.37|3965.15|3955.15|3964.36|3954.36|25
1620987110000|2021-05-14 10:11:50|3964.46|3954.46|3964.34|3954.34|3965.01|3955.01|3964.31|3954.31|25
1620987120000|2021-05-14 10:12:00|3964.37|3954.37|3960.49|3950.49|3964.46|3954.46|3958.39|3948.39|37
1620987130000|2021-05-14 10:12:10|3960.64|3950.64|3960.23|3950.23|3962.44|3952.44|3960.23|3950.23|38
1620987140000|2021-05-14 10:12:20|3959.94|3949.94|3960.25|3950.25|3961.06|3951.06|3959.82|3949.82|37
1620987150000|2021-05-14 10:12:30|3960.1|3950.1|3961.72|3951.72|3961.82|3951.82|3960.1|3950.1|30
1620987160000|2021-05-14 10:12:40|3961.83|3951.83|3961.6|3951.6|3961.91|3951.91|3961.51|3951.51|27
1620987170000|2021-05-14 10:12:50|3961.58|3951.58|3961.33|3951.33|3961.83|3951.83|3961.33|3951.33|25
1620987180000|2021-05-14 10:13:00|3961.47|3951.47|3966.27|3956.27|3966.27|3956.27|3961.47|3951.47|33
1620987190000|2021-05-14 10:13:10|3966.1|3956.1|3968.74|3958.74|3969.12|3959.12|3965.68|3955.68|31
1620987200000|2021-05-14 10:13:20|3968.36|3958.36|3968.23|3958.23|3969.37|3959.37|3967.74|3957.74|27
1620987210000|2021-05-14 10:13:30|3968.24|3958.24|3968.18|3958.18|3972.17|3962.17|3967.29|3957.29|32
1620987220000|2021-05-14 10:13:40|3968.37|3958.37|3971.54|3961.54|3972.96|3962.96|3968.37|3958.37|37
1620987230000|2021-05-14 10:13:50|3971.66|3961.66|3971.48|3961.48|3971.81|3961.81|3970.66|3960.66|34
1620987240000|2021-05-14 10:14:00|3971.51|3961.51|3972.77|3962.77|3972.77|3962.77|3971.04|3961.04|32
1620987250000|2021-05-14 10:14:10|3972.69|3962.69|3971.22|3961.22|3972.75|3962.75|3971.06|3961.06|36
1620987260000|2021-05-14 10:14:20|3971.34|3961.34|3972.71|3962.71|3972.71|3962.71|3970.26|3960.26|34
1620987270000|2021-05-14 10:14:30|3972.68|3962.68|3972.71|3962.71|3972.76|3962.76|3972.54|3962.54|24
1620987280000|2021-05-14 10:14:40|3972.7|3962.7|3973.95|3963.95|3974.23|3964.23|3972.7|3962.7|23
1620987290000|2021-05-14 10:14:50|3974.24|3964.24|3976.13|3966.13|3976.32|3966.32|3974.24|3964.24|30
1620987300000|2021-05-14 10:15:00|3976.65|3966.65|3980.28|3970.28|3980.83|3970.83|3976.44|3966.44|37
1620987310000|2021-05-14 10:15:10|3979.53|3969.53|3983.82|3973.82|3985.47|3975.47|3979.5|3969.5|38
1620987320000|2021-05-14 10:15:20|3984.66|3974.66|3981.12|3971.12|3985.03|3975.03|3980.88|3970.88|36
1620987330000|2021-05-14 10:15:30|3981.81|3971.81|3979.69|3969.69|3983.15|3973.15|3979.67|3969.67|39
1620987340000|2021-05-14 10:15:40|3979.67|3969.67|3979.4|3969.4|3980.76|3970.76|3978.95|3968.95|38
1620987350000|2021-05-14 10:15:50|3979.74|3969.74|3979.39|3969.39|3980.4|3970.4|3979.39|3969.39|38
1620987360000|2021-05-14 10:16:00|3979.02|3969.02|3978.5|3968.5|3979.02|3969.02|3978.41|3968.41|33
1620987370000|2021-05-14 10:16:10|3978.41|3968.41|3969.46|3959.46|3978.41|3968.41|3969.46|3959.46|40
1620987380000|2021-05-14 10:16:20|3969.23|3959.23|3967.34|3957.34|3969.23|3959.23|3967.12|3957.12|39
1620987390000|2021-05-14 10:16:30|3967.32|3957.32|3967.71|3957.71|3968.2|3958.2|3966.88|3956.88|32
1620987400000|2021-05-14 10:16:40|3967.5|3957.5|3966.5|3956.5|3967.7|3957.7|3966.5|3956.5|30
1620987410000|2021-05-14 10:16:50|3966.49|3956.49|3965.76|3955.76|3967.03|3957.03|3965.63|3955.63|30
1620987420000|2021-05-14 10:17:00|3965.71|3955.71|3965.68|3955.68|3965.99|3955.99|3965.62|3955.62|31
1620987430000|2021-05-14 10:17:10|3965.7|3955.7|3963.99|3953.99|3965.84|3955.84|3963.99|3953.99|29
1620987440000|2021-05-14 10:17:20|3964.03|3954.03|3962.92|3952.92|3964.04|3954.04|3962.5|3952.5|35
1620987450000|2021-05-14 10:17:30|3962.75|3952.75|3962.39|3952.39|3963.51|3953.51|3961.98|3951.98|34
1620987460000|2021-05-14 10:17:40|3962.45|3952.45|3963.92|3953.92|3965.04|3955.04|3962.45|3952.45|37
1620987470000|2021-05-14 10:17:50|3963.93|3953.93|3963.53|3953.53|3964|3954|3962.81|3952.81|32
1620987480000|2021-05-14 10:18:00|3963.57|3953.57|3964.27|3954.27|3964.36|3954.36|3963.26|3953.26|36
1620987490000|2021-05-14 10:18:10|3964.25|3954.25|3964.39|3954.39|3964.47|3954.47|3964.02|3954.02|33
1620987500000|2021-05-14 10:18:20|3964.29|3954.29|3964.04|3954.04|3964.84|3954.84|3963.6|3953.6|37
1620987510000|2021-05-14 10:18:30|3964.06|3954.06|3964.09|3954.09|3964.74|3954.74|3964.05|3954.05|33
1620987520000|2021-05-14 10:18:40|3964.16|3954.16|3963.45|3953.45|3964.38|3954.38|3963.26|3953.26|34
1620987530000|2021-05-14 10:18:50|3963.25|3953.25|3962.7|3952.7|3963.48|3953.48|3962.66|3952.66|35
1620987540000|2021-05-14 10:19:00|3962.81|3952.81|3962.38|3952.38|3963.39|3953.39|3962.38|3952.38|32
1620987550000|2021-05-14 10:19:10|3962.56|3952.56|3963.13|3953.13|3963.46|3953.46|3961.61|3951.61|33
1620987560000|2021-05-14 10:19:20|3963.11|3953.11|3964.32|3954.32|3964.94|3954.94|3963.08|3953.08|39
1620987570000|2021-05-14 10:19:30|3963.99|3953.99|3963.65|3953.65|3964.43|3954.43|3963.45|3953.45|38
1620987580000|2021-05-14 10:19:40|3963.77|3953.77|3963.82|3953.82|3964.07|3954.07|3963.61|3953.61|23
1620987590000|2021-05-14 10:19:50|3963.85|3953.85|3963.59|3953.59|3963.9|3953.9|3963.52|3953.52|18
1620987600000|2021-05-14 10:20:00|3963.57|3953.57|3963.54|3953.54|3963.83|3953.83|3963.08|3953.08|22
1620987610000|2021-05-14 10:20:10|3963.48|3953.48|3963.85|3953.85|3963.88|3953.88|3963.39|3953.39|26
1620987620000|2021-05-14 10:20:20|3963.79|3953.79|3963.44|3953.44|3963.83|3953.83|3962.88|3952.88|26
1620987630000|2021-05-14 10:20:30|3963.46|3953.46|3963.9|3953.9|3964.01|3954.01|3963.45|3953.45|35
1620987640000|2021-05-14 10:20:40|3963.88|3953.88|3963.55|3953.55|3963.94|3953.94|3963.33|3953.33|29
1620987650000|2021-05-14 10:20:50|3963.64|3953.64|3963.79|3953.79|3963.92|3953.92|3963.59|3953.59|17
1620987660000|2021-05-14 10:21:00|3963.72|3953.72|3963.94|3953.94|3964.86|3954.86|3963.72|3953.72|32
1620987670000|2021-05-14 10:21:10|3963.96|3953.96|3963.45|3953.45|3964.22|3954.22|3963.45|3953.45|27
1620987680000|2021-05-14 10:21:20|3963.44|3953.44|3963.86|3953.86|3964.36|3954.36|3963.35|3953.35|30
1620987690000|2021-05-14 10:21:30|3963.87|3953.87|3963.18|3953.18|3964.32|3954.32|3962.74|3952.74|37
1620987700000|2021-05-14 10:21:40|3963.2|3953.2|3962.58|3952.58|3963.2|3953.2|3962.35|3952.35|35
1620987710000|2021-05-14 10:21:50|3962.57|3952.57|3961.26|3951.26|3963.37|3953.37|3961.17|3951.17|37
1620987720000|2021-05-14 10:22:00|3960.91|3950.91|3958.73|3948.73|3960.91|3950.91|3958.42|3948.42|31
1620987730000|2021-05-14 10:22:10|3958.65|3948.65|3957.6|3947.6|3958.65|3948.65|3957.08|3947.08|30
1620987740000|2021-05-14 10:22:20|3957.68|3947.68|3958.23|3948.23|3958.56|3948.56|3957.5|3947.5|33
1620987750000|2021-05-14 10:22:30|3958.22|3948.22|3958.43|3948.43|3958.54|3948.54|3958.22|3948.22|23
1620987760000|2021-05-14 10:22:40|3958.41|3948.41|3959.32|3949.32|3961.54|3951.54|3958.41|3948.41|36
1620987770000|2021-05-14 10:22:50|3959.37|3949.37|3959.52|3949.52|3959.79|3949.79|3959.33|3949.33|27
1620987780000|2021-05-14 10:23:00|3959.47|3949.47|3958.33|3948.33|3959.47|3949.47|3958.16|3948.16|32
1620987790000|2021-05-14 10:23:10|3958.32|3948.32|3958.65|3948.65|3958.65|3948.65|3957.9|3947.9|30
1620987800000|2021-05-14 10:23:20|3958.67|3948.67|3958.63|3948.63|3959.22|3949.22|3958.52|3948.52|33
1620987810000|2021-05-14 10:23:30|3958.65|3948.65|3960.84|3950.84|3960.98|3950.98|3958.65|3948.65|34
1620987820000|2021-05-14 10:23:40|3960.94|3950.94|3960.41|3950.41|3961.03|3951.03|3959.16|3949.16|27
1620987830000|2021-05-14 10:23:50|3960.21|3950.21|3960.45|3950.45|3960.84|3950.84|3960.18|3950.18|37
1620987840000|2021-05-14 10:24:00|3960.38|3950.38|3962.88|3952.88|3962.98|3952.98|3960.38|3950.38|37
1620987850000|2021-05-14 10:24:10|3962.26|3952.26|3962.44|3952.44|3962.45|3952.45|3961.61|3951.61|35
1620987860000|2021-05-14 10:24:20|3962.25|3952.25|3959.93|3949.93|3962.25|3952.25|3959.67|3949.67|29
1620987870000|2021-05-14 10:24:30|3959.94|3949.94|3959.73|3949.73|3959.94|3949.94|3959.33|3949.33|29
1620987880000|2021-05-14 10:24:40|3959.9|3949.9|3960.23|3950.23|3960.69|3950.69|3959.88|3949.88|35
1620987890000|2021-05-14 10:24:50|3960.3|3950.3|3959.97|3949.97|3960.3|3950.3|3959.63|3949.63|32
1620987900000|2021-05-14 10:25:00|3959.96|3949.96|3960.35|3950.35|3960.42|3950.42|3959.78|3949.78|36
1620987910000|2021-05-14 10:25:10|3960.39|3950.39|3962.2|3952.2|3962.2|3952.2|3960.3|3950.3|36
1620987920000|2021-05-14 10:25:20|3962.11|3952.11|3961.35|3951.35|3962.13|3952.13|3961.35|3951.35|27
1620987930000|2021-05-14 10:25:30|3961.39|3951.39|3961.82|3951.82|3961.82|3951.82|3961.07|3951.07|30
1620987940000|2021-05-14 10:25:40|3961.84|3951.84|3962.72|3952.72|3962.72|3952.72|3961.56|3951.56|25
1620987950000|2021-05-14 10:25:50|3962.73|3952.73|3962.73|3952.73|3962.87|3952.87|3962.57|3952.57|6
1620987960000|2021-05-14 10:26:00|3962.62|3952.62|3963.77|3953.77|3964.11|3954.11|3962.62|3952.62|27
1620987970000|2021-05-14 10:26:10|3963.93|3953.93|3963.15|3953.15|3963.95|3953.95|3963|3953|25
1620987980000|2021-05-14 10:26:20|3963.14|3953.14|3963.24|3953.24|3963.24|3953.24|3963.13|3953.13|7
1620987990000|2021-05-14 10:26:30|3963.23|3953.23|3964.22|3954.22|3965.14|3955.14|3963.23|3953.23|26
1620988000000|2021-05-14 10:26:40|3964.23|3954.23|3962.79|3952.79|3964.54|3954.54|3962.36|3952.36|31
1620988010000|2021-05-14 10:26:50|3962.7|3952.7|3962.84|3952.84|3962.95|3952.95|3962.69|3952.69|23
1620988020000|2021-05-14 10:27:00|3962.82|3952.82|3964.66|3954.66|3964.93|3954.93|3962.82|3952.82|26
1620988030000|2021-05-14 10:27:10|3964.67|3954.67|3964.39|3954.39|3965.17|3955.17|3964.39|3954.39|15
1620988040000|2021-05-14 10:27:20|3964.42|3954.42|3964.94|3954.94|3965.02|3955.02|3964.42|3954.42|21
1620988050000|2021-05-14 10:27:30|3964.96|3954.96|3965.14|3955.14|3965.22|3955.22|3964.84|3954.84|10
1620988060000|2021-05-14 10:27:40|3965.29|3955.29|3965.84|3955.84|3966.47|3956.47|3965.29|3955.29|20
1620988070000|2021-05-14 10:27:50|3965.7|3955.7|3966.03|3956.03|3966.03|3956.03|3964.9|3954.9|22
1620988080000|2021-05-14 10:28:00|3966.1|3956.1|3964.89|3954.89|3966.1|3956.1|3964.75|3954.75|12
1620988090000|2021-05-14 10:28:10|3964.79|3954.79|3965.06|3955.06|3965.15|3955.15|3964.79|3954.79|21
1620988100000|2021-05-14 10:28:20|3964.99|3954.99|3965.07|3955.07|3965.07|3955.07|3964.99|3954.99|2
1620988110000|2021-05-14 10:28:30|3965.25|3955.25|3965.37|3955.37|3965.75|3955.75|3964.97|3954.97|22
1620988120000|2021-05-14 10:28:40|3965.47|3955.47|3965.77|3955.77|3965.81|3955.81|3965.42|3955.42|12
1620988130000|2021-05-14 10:28:50|3965.82|3955.82|3965.77|3955.77|3965.89|3955.89|3965.66|3955.66|13
1620988140000|2021-05-14 10:29:00|3965.72|3955.72|3963.64|3953.64|3965.72|3955.72|3963.15|3953.15|34
1620988150000|2021-05-14 10:29:10|3963.63|3953.63|3963.17|3953.17|3963.63|3953.63|3962.77|3952.77|15
1620988160000|2021-05-14 10:29:20|3963.2|3953.2|3964.79|3954.79|3964.79|3954.79|3963.2|3953.2|18
1620988170000|2021-05-14 10:29:30|3964.8|3954.8|3964.26|3954.26|3964.8|3954.8|3963.85|3953.85|30
1620988180000|2021-05-14 10:29:40|3964.23|3954.23|3964.57|3954.57|3964.68|3954.68|3964.23|3954.23|14
1620988190000|2021-05-14 10:29:50|3964.44|3954.44|3965.14|3955.14|3965.39|3955.39|3964.31|3954.31|31
1620988200000|2021-05-14 10:30:00|3965.03|3955.03|3965.19|3955.19|3965.19|3955.19|3964.96|3954.96|23
1620988210000|2021-05-14 10:30:10|3965.09|3955.09|3966.28|3956.28|3966.53|3956.53|3965.09|3955.09|16
1620988220000|2021-05-14 10:30:20|3966.59|3956.59|3967.53|3957.53|3968.62|3958.62|3966.59|3956.59|28
1620988230000|2021-05-14 10:30:30|3967.44|3957.44|3971.59|3961.59|3971.59|3961.59|3966.57|3956.57|27
1620988240000|2021-05-14 10:30:40|3971.7|3961.7|3971.71|3961.71|3972.67|3962.67|3970.76|3960.76|23
1620988250000|2021-05-14 10:30:50|3970.82|3960.82|3972.24|3962.24|3973.09|3963.09|3970.38|3960.38|33
1620988260000|2021-05-14 10:31:00|3969.9|3959.9|3971.31|3961.31|3973.52|3963.52|3969.77|3959.77|30
1620988270000|2021-05-14 10:31:10|3971.41|3961.41|3976.85|3966.85|3977|3967|3971.41|3961.41|25
1620988280000|2021-05-14 10:31:20|3976.96|3966.96|3976.06|3966.06|3977.93|3967.93|3976.06|3966.06|27
1620988290000|2021-05-14 10:31:30|3975.61|3965.61|3976.44|3966.44|3976.5|3966.5|3975.6|3965.6|28
1620988300000|2021-05-14 10:31:40|3976.42|3966.42|3973.06|3963.06|3976.42|3966.42|3972.94|3962.94|27
1620988310000|2021-05-14 10:31:50|3972.63|3962.63|3975.14|3965.14|3975.14|3965.14|3971.41|3961.41|32
1620988320000|2021-05-14 10:32:00|3975.03|3965.03|3975.64|3965.64|3975.71|3965.71|3974.99|3964.99|27
1620988330000|2021-05-14 10:32:10|3975.65|3965.65|3977.44|3967.44|3977.61|3967.61|3975.6|3965.6|26
1620988340000|2021-05-14 10:32:20|3977.38|3967.38|3977.28|3967.28|3977.72|3967.72|3976.86|3966.86|27
1620988350000|2021-05-14 10:32:30|3977.45|3967.45|3978.91|3968.91|3979.26|3969.26|3976.73|3966.73|29
1620988360000|2021-05-14 10:32:40|3978.92|3968.92|3979.38|3969.38|3979.49|3969.49|3978.92|3968.92|16
1620988370000|2021-05-14 10:32:50|3979.45|3969.45|3979.13|3969.13|3979.45|3969.45|3979.13|3969.13|6
1620988380000|2021-05-14 10:33:00|3978.83|3968.83|3979.86|3969.86|3979.86|3969.86|3978.45|3968.45|31
1620988390000|2021-05-14 10:33:10|3979.69|3969.69|3979.18|3969.18|3979.69|3969.69|3978.88|3968.88|34
1620988400000|2021-05-14 10:33:20|3979.09|3969.09|3978.87|3968.87|3979.29|3969.29|3978.83|3968.83|24
1620988410000|2021-05-14 10:33:30|3978.82|3968.82|3977.14|3967.14|3978.82|3968.82|3976.26|3966.26|28
1620988420000|2021-05-14 10:33:40|3977.12|3967.12|3973.81|3963.81|3977.12|3967.12|3972.7|3962.7|27
1620988430000|2021-05-14 10:33:50|3973.86|3963.86|3974.16|3964.16|3974.28|3964.28|3973.75|3963.75|29
1620988440000|2021-05-14 10:34:00|3974.15|3964.15|3970.4|3960.4|3974.15|3964.15|3970.08|3960.08|36
1620988450000|2021-05-14 10:34:10|3970.15|3960.15|3970.41|3960.41|3970.43|3960.43|3968.21|3958.21|33
1620988460000|2021-05-14 10:34:20|3970.42|3960.42|3971.3|3961.3|3971.37|3961.37|3970.42|3960.42|31
1620988470000|2021-05-14 10:34:30|3972.09|3962.09|3972.17|3962.17|3972.82|3962.82|3971.45|3961.45|32
1620988480000|2021-05-14 10:34:40|3972.16|3962.16|3973.52|3963.52|3973.57|3963.57|3972.16|3962.16|18
1620988490000|2021-05-14 10:34:50|3973.54|3963.54|3977.26|3967.26|3977.26|3967.26|3973.54|3963.54|21
1620988500000|2021-05-14 10:35:00|3977.34|3967.34|3979.26|3969.26|3979.26|3969.26|3977.24|3967.24|28
1620988510000|2021-05-14 10:35:10|3979.27|3969.27|3978.93|3968.93|3979.96|3969.96|3978.14|3968.14|33
1620988520000|2021-05-14 10:35:20|3978.99|3968.99|3980.12|3970.12|3980.13|3970.13|3978.47|3968.47|26
1620988530000|2021-05-14 10:35:30|3980.07|3970.07|3979.68|3969.68|3980.07|3970.07|3979.39|3969.39|26
1620988540000|2021-05-14 10:35:40|3979.63|3969.63|3978.79|3968.79|3979.74|3969.74|3978.79|3968.79|23
1620988550000|2021-05-14 10:35:50|3978.4|3968.4|3976.43|3966.43|3978.4|3968.4|3976.32|3966.32|32
1620988560000|2021-05-14 10:36:00|3976.45|3966.45|3975.83|3965.83|3976.7|3966.7|3975.83|3965.83|22
1620988570000|2021-05-14 10:36:10|3975.85|3965.85|3977.26|3967.26|3977.26|3967.26|3975.85|3965.85|17
1620988580000|2021-05-14 10:36:20|3977.25|3967.25|3975.13|3965.13|3978.09|3968.09|3975.13|3965.13|28
1620988590000|2021-05-14 10:36:30|3974.91|3964.91|3975.11|3965.11|3976.64|3966.64|3974.91|3964.91|26
1620988600000|2021-05-14 10:36:40|3975.23|3965.23|3974.57|3964.57|3975.23|3965.23|3974.49|3964.49|17
1620988610000|2021-05-14 10:36:50|3974.64|3964.64|3973.72|3963.72|3974.64|3964.64|3973.48|3963.48|21
1620988620000|2021-05-14 10:37:00|3973.7|3963.7|3971.52|3961.52|3973.76|3963.76|3971.48|3961.48|30
1620988630000|2021-05-14 10:37:10|3971.55|3961.55|3971.49|3961.49|3971.55|3961.55|3971.44|3961.44|13
1620988640000|2021-05-14 10:37:20|3971.5|3961.5|3969.24|3959.24|3971.73|3961.73|3969.16|3959.16|26
1620988650000|2021-05-14 10:37:30|3969.23|3959.23|3970.18|3960.18|3970.28|3960.28|3969.23|3959.23|26
1620988660000|2021-05-14 10:37:40|3970.19|3960.19|3970.91|3960.91|3970.91|3960.91|3969.87|3959.87|23
1620988670000|2021-05-14 10:37:50|3970.89|3960.89|3969.16|3959.16|3970.89|3960.89|3968.98|3958.98|23
1620988680000|2021-05-14 10:38:00|3969.63|3959.63|3969.35|3959.35|3970.63|3960.63|3968.85|3958.85|25
1620988690000|2021-05-14 10:38:10|3969.37|3959.37|3969.74|3959.74|3969.81|3959.81|3969.27|3959.27|14
1620988700000|2021-05-14 10:38:20|3969.81|3959.81|3969.17|3959.17|3969.84|3959.84|3968.05|3958.05|25
1620988710000|2021-05-14 10:38:30|3969.19|3959.19|3968.9|3958.9|3969.3|3959.3|3968.89|3958.89|23
1620988720000|2021-05-14 10:38:40|3968.95|3958.95|3966.82|3956.82|3969.16|3959.16|3966.78|3956.78|24
1620988730000|2021-05-14 10:38:50|3966.81|3956.81|3966.71|3956.71|3966.85|3956.85|3965.99|3955.99|23
1620988740000|2021-05-14 10:39:00|3966.67|3956.67|3967.2|3957.2|3967.32|3957.32|3966.62|3956.62|21
1620988750000|2021-05-14 10:39:10|3967.13|3957.13|3967.21|3957.21|3967.29|3957.29|3967.13|3957.13|13
1620988760000|2021-05-14 10:39:20|3967.22|3957.22|3972.11|3962.11|3972.81|3962.81|3967.09|3957.09|25
1620988770000|2021-05-14 10:39:30|3972.22|3962.22|3970.02|3960.02|3972.22|3962.22|3969.46|3959.46|31
1620988780000|2021-05-14 10:39:40|3970.01|3960.01|3970.23|3960.23|3970.23|3960.23|3969.77|3959.77|21
1620988790000|2021-05-14 10:39:50|3970.18|3960.18|3969.7|3959.7|3970.46|3960.46|3969.26|3959.26|28
1620988800000|2021-05-14 10:40:00|3969.8|3959.8|3972.01|3962.01|3972.25|3962.25|3969.8|3959.8|27
1620988810000|2021-05-14 10:40:10|3971.72|3961.72|3971.7|3961.7|3971.8|3961.8|3971.35|3961.35|15
1620988820000|2021-05-14 10:40:20|3971.63|3961.63|3971.54|3961.54|3971.79|3961.79|3971.53|3961.53|11
1620988830000|2021-05-14 10:40:30|3971.9|3961.9|3971.67|3961.67|3971.9|3961.9|3971.06|3961.06|12
1620988840000|2021-05-14 10:40:40|3971.56|3961.56|3973.4|3963.4|3973.69|3963.69|3971.03|3961.03|24
1620988850000|2021-05-14 10:40:50|3973.46|3963.46|3972.79|3962.79|3973.46|3963.46|3971.6|3961.6|31
1620988860000|2021-05-14 10:41:00|3972.81|3962.81|3972.97|3962.97|3973.11|3963.11|3972.71|3962.71|13
1620988870000|2021-05-14 10:41:10|3973.07|3963.07|3975.26|3965.26|3976.02|3966.02|3972.97|3962.97|32
1620988880000|2021-05-14 10:41:20|3975.29|3965.29|3974.52|3964.52|3975.29|3965.29|3974.39|3964.39|24
1620988890000|2021-05-14 10:41:30|3974.5|3964.5|3973.92|3963.92|3974.5|3964.5|3973.66|3963.66|23
1620988900000|2021-05-14 10:41:40|3973.94|3963.94|3973.48|3963.48|3974.12|3964.12|3973.34|3963.34|21
1620988910000|2021-05-14 10:41:50|3973.51|3963.51|3972.99|3962.99|3973.76|3963.76|3972.94|3962.94|26
1620988920000|2021-05-14 10:42:00|3973.02|3963.02|3973.33|3963.33|3973.33|3963.33|3973.02|3963.02|16
1620988930000|2021-05-14 10:42:10|3973.36|3963.36|3973.81|3963.81|3974.03|3964.03|3973.36|3963.36|24
1620988940000|2021-05-14 10:42:20|3973.8|3963.8|3973.74|3963.74|3973.82|3963.82|3973.74|3963.74|8
1620988950000|2021-05-14 10:42:30|3973.65|3963.65|3973.52|3963.52|3973.77|3963.77|3973.31|3963.31|20
1620988960000|2021-05-14 10:42:40|3973.59|3963.59|3974.6|3964.6|3974.66|3964.66|3973.49|3963.49|33
1620988970000|2021-05-14 10:42:50|3974.65|3964.65|3974.97|3964.97|3975.38|3965.38|3974.63|3964.63|20
1620988980000|2021-05-14 10:43:00|3974.91|3964.91|3975.3|3965.3|3975.3|3965.3|3974.53|3964.53|20
1620988990000|2021-05-14 10:43:10|3975.35|3965.35|3974.86|3964.86|3976.01|3966.01|3974.35|3964.35|39
1620989000000|2021-05-14 10:43:20|3974.95|3964.95|3975.51|3965.51|3975.55|3965.55|3973.92|3963.92|37
1620989010000|2021-05-14 10:43:30|3975.75|3965.75|3975.35|3965.35|3975.8|3965.8|3974.89|3964.89|23
1620989020000|2021-05-14 10:43:40|3975.24|3965.24|3975.33|3965.33|3975.35|3965.35|3974.86|3964.86|26
1620989030000|2021-05-14 10:43:50|3975.34|3965.34|3975.14|3965.14|3975.54|3965.54|3974.84|3964.84|24
1620989040000|2021-05-14 10:44:00|3975.1|3965.1|3973.84|3963.84|3975.1|3965.1|3973.51|3963.51|26
1620989050000|2021-05-14 10:44:10|3973.95|3963.95|3974.89|3964.89|3974.97|3964.97|3973.86|3963.86|25
1620989060000|2021-05-14 10:44:20|3974.97|3964.97|3975.1|3965.1|3975.1|3965.1|3974.77|3964.77|18
1620989070000|2021-05-14 10:44:30|3975.04|3965.04|3975|3965|3975.1|3965.1|3974.99|3964.99|6
1620989080000|2021-05-14 10:44:40|3975.05|3965.05|3975.03|3965.03|3975.05|3965.05|3974.99|3964.99|4
1620989090000|2021-05-14 10:44:50|3975.06|3965.06|3974.98|3964.98|3975.3|3965.3|3974.88|3964.88|20
1620989100000|2021-05-14 10:45:00|3974.84|3964.84|3977.26|3967.26|3977.27|3967.27|3974.84|3964.84|29
1620989110000|2021-05-14 10:45:10|3977.24|3967.24|3978.7|3968.7|3978.7|3968.7|3977.24|3967.24|20
1620989120000|2021-05-14 10:45:20|3978.67|3968.67|3978.91|3968.91|3979|3969|3978.64|3968.64|18
1620989130000|2021-05-14 10:45:30|3979.01|3969.01|3983.45|3973.45|3983.45|3973.45|3979.01|3969.01|33
1620989140000|2021-05-14 10:45:40|3983.47|3973.47|3983.71|3973.71|3984.33|3974.33|3983.37|3973.37|22
1620989150000|2021-05-14 10:45:50|3983.72|3973.72|3984.47|3974.47|3984.59|3974.59|3982.59|3972.59|30
1620989160000|2021-05-14 10:46:00|3984.74|3974.74|3984.84|3974.84|3984.99|3974.99|3984.38|3974.38|29
1620989170000|2021-05-14 10:46:10|3984.85|3974.85|3985.95|3975.95|3985.95|3975.95|3984.66|3974.66|26
1620989180000|2021-05-14 10:46:20|3985.57|3975.57|3986.68|3976.68|3986.68|3976.68|3985.55|3975.55|29
1620989190000|2021-05-14 10:46:30|3986.7|3976.7|3992.3|3982.3|3992.3|3982.3|3986.49|3976.49|35
1620989200000|2021-05-14 10:46:40|3992.28|3982.28|3991.48|3981.48|3992.28|3982.28|3989.55|3979.55|33
1620989210000|2021-05-14 10:46:50|3990.59|3980.59|3988.31|3978.31|3991.62|3981.62|3988.31|3978.31|31
1620989220000|2021-05-14 10:47:00|3988.08|3978.08|3987.9|3977.9|3988.17|3978.17|3987.8|3977.8|25
1620989230000|2021-05-14 10:47:10|3988.01|3978.01|3987.16|3977.16|3988.33|3978.33|3986.93|3976.93|15
1620989240000|2021-05-14 10:47:20|3987.23|3977.23|3985|3975|3987.29|3977.29|3984.6|3974.6|36
1620989250000|2021-05-14 10:47:30|3984.93|3974.93|3983.77|3973.77|3985.11|3975.11|3983.77|3973.77|30
1620989260000|2021-05-14 10:47:40|3983.82|3973.82|3983.69|3973.69|3983.82|3973.82|3983.43|3973.43|17
1620989270000|2021-05-14 10:47:50|3983.73|3973.73|3982.89|3972.89|3983.85|3973.85|3982.79|3972.79|22
1620989280000|2021-05-14 10:48:00|3982.88|3972.88|3982.62|3972.62|3982.94|3972.94|3982.44|3972.44|20
1620989290000|2021-05-14 10:48:10|3982.63|3972.63|3983.48|3973.48|3983.48|3973.48|3982.35|3972.35|12
1620989300000|2021-05-14 10:48:20|3983.74|3973.74|3983.96|3973.96|3984.08|3974.08|3983.43|3973.43|26
1620989310000|2021-05-14 10:48:30|3984.05|3974.05|3985.1|3975.1|3985.1|3975.1|3984.04|3974.04|17
1620989320000|2021-05-14 10:48:40|3985.07|3975.07|3986.3|3976.3|3986.38|3976.38|3985.07|3975.07|22
1620989330000|2021-05-14 10:48:50|3986.31|3976.31|3984.65|3974.65|3986.48|3976.48|3984.27|3974.27|16
1620989340000|2021-05-14 10:49:00|3984.5|3974.5|3983.68|3973.68|3984.67|3974.67|3983.56|3973.56|30
1620989350000|2021-05-14 10:49:10|3983.69|3973.69|3982.51|3972.51|3983.69|3973.69|3982.49|3972.49|23
1620989360000|2021-05-14 10:49:20|3982.5|3972.5|3980.51|3970.51|3982.5|3972.5|3980.51|3970.51|16
1620989370000|2021-05-14 10:49:30|3980.5|3970.5|3978.68|3968.68|3980.5|3970.5|3978.45|3968.45|33
1620989380000|2021-05-14 10:49:40|3978.74|3968.74|3977.15|3967.15|3978.74|3968.74|3977.15|3967.15|33
1620989390000|2021-05-14 10:49:50|3977.35|3967.35|3977.68|3967.68|3977.83|3967.83|3977.14|3967.14|30
1620989400000|2021-05-14 10:50:00|3977.69|3967.69|3977.69|3967.69|3977.87|3967.87|3977.68|3967.68|12
1620989410000|2021-05-14 10:50:10|3977.7|3967.7|3978.05|3968.05|3979.63|3969.63|3977.67|3967.67|33
1620989420000|2021-05-14 10:50:20|3977.94|3967.94|3977.69|3967.69|3978.52|3968.52|3977.59|3967.59|22
1620989430000|2021-05-14 10:50:30|3977.75|3967.75|3977.5|3967.5|3977.8|3967.8|3977.48|3967.48|19
1620989440000|2021-05-14 10:50:40|3977.44|3967.44|3977.24|3967.24|3977.44|3967.44|3976.78|3966.78|25
1620989450000|2021-05-14 10:50:50|3977.2|3967.2|3977.32|3967.32|3977.4|3967.4|3976.99|3966.99|21
1620989460000|2021-05-14 10:51:00|3977.35|3967.35|3979.05|3969.05|3979.05|3969.05|3974.21|3964.21|35
1620989470000|2021-05-14 10:51:10|3978.9|3968.9|3980.75|3970.75|3980.82|3970.82|3978.72|3968.72|31
1620989480000|2021-05-14 10:51:20|3980.87|3970.87|3982.38|3972.38|3982.6|3972.6|3980.22|3970.22|35
1620989490000|2021-05-14 10:51:30|3982.49|3972.49|3983.37|3973.37|3983.48|3973.48|3982.15|3972.15|29
1620989500000|2021-05-14 10:51:40|3983.39|3973.39|3983.16|3973.16|3983.48|3973.48|3982.48|3972.48|31
1620989510000|2021-05-14 10:51:50|3983.21|3973.21|3983.41|3973.41|3983.41|3973.41|3983.04|3973.04|15
1620989520000|2021-05-14 10:52:00|3983.44|3973.44|3984.66|3974.66|3984.79|3974.79|3983.39|3973.39|32
1620989530000|2021-05-14 10:52:10|3984.59|3974.59|3986.72|3976.72|3986.77|3976.77|3984.59|3974.59|32
1620989540000|2021-05-14 10:52:20|3986.7|3976.7|3990.01|3980.01|3990.31|3980.31|3986.7|3976.7|35
1620989550000|2021-05-14 10:52:30|3989.91|3979.91|3990.34|3980.34|3990.5|3980.5|3989.84|3979.84|34
1620989560000|2021-05-14 10:52:40|3990.35|3980.35|3990.51|3980.51|3990.63|3980.63|3989.86|3979.86|28
1620989570000|2021-05-14 10:52:50|3990.56|3980.56|3990.17|3980.17|3990.84|3980.84|3989.74|3979.74|34
1620989580000|2021-05-14 10:53:00|3989.96|3979.96|3991.87|3981.87|3991.88|3981.88|3989.96|3979.96|29
1620989590000|2021-05-14 10:53:10|3991.86|3981.86|3992.29|3982.29|3992.46|3982.46|3991.86|3981.86|28
1620989600000|2021-05-14 10:53:20|3992.37|3982.37|3992.61|3982.61|3992.74|3982.74|3992.19|3982.19|28
1620989610000|2021-05-14 10:53:30|3992.6|3982.6|3992.6|3982.6|3992.99|3982.99|3992.42|3982.42|24
1620989620000|2021-05-14 10:53:40|3992.8|3982.8|3992.65|3982.65|3993.36|3983.36|3992.49|3982.49|30
1620989630000|2021-05-14 10:53:50|3992.23|3982.23|3992.91|3982.91|3993.41|3983.41|3991.74|3981.74|35
1620989640000|2021-05-14 10:54:00|3993.03|3983.03|3994.79|3984.79|3995.19|3985.19|3992.66|3982.66|31
1620989650000|2021-05-14 10:54:10|3994.66|3984.66|3995.19|3985.19|3996.38|3986.38|3994.66|3984.66|35
1620989660000|2021-05-14 10:54:20|3995.29|3985.29|3995.96|3985.96|3995.98|3985.98|3995.29|3985.29|35
1620989670000|2021-05-14 10:54:30|3995.99|3985.99|3994.08|3984.08|3996.01|3986.01|3993.88|3983.88|33
1620989680000|2021-05-14 10:54:40|3994.11|3984.11|3994.28|3984.28|3995.23|3985.23|3993.81|3983.81|40
1620989690000|2021-05-14 10:54:50|3994.22|3984.22|3994.78|3984.78|3994.83|3984.83|3994.02|3984.02|33
1620989700000|2021-05-14 10:55:00|3994.77|3984.77|3995.35|3985.35|3995.37|3985.37|3994.77|3984.77|30
1620989710000|2021-05-14 10:55:10|3995.4|3985.4|3992.1|3982.1|3995.44|3985.44|3992.08|3982.08|36
1620989720000|2021-05-14 10:55:20|3992.09|3982.09|3990.9|3980.9|3992.52|3982.52|3990.83|3980.83|26
1620989730000|2021-05-14 10:55:30|3991.13|3981.13|3991.34|3981.34|3991.34|3981.34|3990.77|3980.77|29
1620989740000|2021-05-14 10:55:40|3991.33|3981.33|3990.99|3980.99|3991.35|3981.35|3990.82|3980.82|23
1620989750000|2021-05-14 10:55:50|3991.02|3981.02|3991.78|3981.78|3992.37|3982.37|3991.02|3981.02|34
1620989760000|2021-05-14 10:56:00|3991.82|3981.82|3993.6|3983.6|3993.72|3983.72|3991.82|3981.82|25
1620989770000|2021-05-14 10:56:10|3993.54|3983.54|3993.61|3983.61|3993.73|3983.73|3993.46|3983.46|22
1620989780000|2021-05-14 10:56:20|3993.63|3983.63|3993.72|3983.72|3993.84|3983.84|3993.55|3983.55|20
1620989790000|2021-05-14 10:56:30|3993.84|3983.84|3993.17|3983.17|3993.91|3983.91|3992.35|3982.35|33
1620989800000|2021-05-14 10:56:40|3993.24|3983.24|3993.02|3983.02|3993.32|3983.32|3992.09|3982.09|24
1620989810000|2021-05-14 10:56:50|3993|3983|3993.37|3983.37|3993.92|3983.92|3992.93|3982.93|33
1620989820000|2021-05-14 10:57:00|3993.38|3983.38|3991.6|3981.6|3993.39|3983.39|3991.55|3981.55|30
1620989830000|2021-05-14 10:57:10|3991.61|3981.61|3991.39|3981.39|3991.61|3981.61|3991.08|3981.08|23
1620989840000|2021-05-14 10:57:20|3991.43|3981.43|3988.39|3978.39|3991.46|3981.46|3988.15|3978.15|27
1620989850000|2021-05-14 10:57:30|3988.46|3978.46|3990.86|3980.86|3990.86|3980.86|3988.35|3978.35|35
1620989860000|2021-05-14 10:57:40|3991.01|3981.01|3989.93|3979.93|3991.5|3981.5|3989.73|3979.73|31
1620989870000|2021-05-14 10:57:50|3989.95|3979.95|3990.65|3980.65|3991.43|3981.43|3989.89|3979.89|29
1620989880000|2021-05-14 10:58:00|3991.07|3981.07|3992.1|3982.1|3992.1|3982.1|3990.88|3980.88|29
1620989890000|2021-05-14 10:58:10|3992.01|3982.01|3995.34|3985.34|3995.86|3985.86|3992.01|3982.01|36
1620989900000|2021-05-14 10:58:20|3995.35|3985.35|3995.47|3985.47|3996.19|3986.19|3994.96|3984.96|31
1620989910000|2021-05-14 10:58:30|3995.1|3985.1|3998.27|3988.27|3998.55|3988.55|3995.1|3985.1|36
1620989920000|2021-05-14 10:58:40|3998.18|3988.18|3997.5|3987.5|3998.39|3988.39|3997.26|3987.26|38
1620989930000|2021-05-14 10:58:50|3997.54|3987.54|3996.6|3986.6|3997.76|3987.76|3996.28|3986.28|34
1620989940000|2021-05-14 10:59:00|3996.58|3986.58|3998.32|3988.32|3998.32|3988.32|3996.58|3986.58|32
1620989950000|2021-05-14 10:59:10|3998.23|3988.23|3998.16|3988.16|3998.47|3988.47|3997.95|3987.95|36
1620989960000|2021-05-14 10:59:20|3998.14|3988.14|3997.17|3987.17|3998.41|3988.41|3997.17|3987.17|29
1620989970000|2021-05-14 10:59:30|3997.07|3987.07|3999.1|3989.1|3999.1|3989.1|3996.83|3986.83|36
1620989980000|2021-05-14 10:59:40|3999.13|3989.13|3999.16|3989.16|3999.16|3989.16|3998.49|3988.49|36
1620989990000|2021-05-14 10:59:50|3998.88|3988.88|3999.86|3989.86|3999.86|3989.86|3998.59|3988.59|32
1620990000000|2021-05-14 11:00:00|3999.69|3989.69|4001.23|3991.23|4001.87|3991.87|3999.69|3989.69|37
1620990010000|2021-05-14 11:00:10|4002.16|3992.16|3997.95|3987.95|4002.25|3992.25|3997.95|3987.95|36
1620990020000|2021-05-14 11:00:20|3998.01|3988.01|3996.58|3986.58|3998.01|3988.01|3995.94|3985.94|39
1620990030000|2021-05-14 11:00:30|3996.5|3986.5|3994.22|3984.22|3996.5|3986.5|3994.07|3984.07|36
1620990040000|2021-05-14 11:00:40|3994.36|3984.36|3993.78|3983.78|3995.59|3985.59|3993.78|3983.78|37
1620990050000|2021-05-14 11:00:50|3993.64|3983.64|3993.33|3983.33|3993.64|3983.64|3993.03|3983.03|38
1620990060000|2021-05-14 11:01:00|3992.74|3982.74|3990.7|3980.7|3993.01|3983.01|3990.66|3980.66|35
1620990070000|2021-05-14 11:01:10|3990.39|3980.39|3987.76|3977.76|3990.39|3980.39|3987.49|3977.49|37
1620990080000|2021-05-14 11:01:20|3987.64|3977.64|3987.05|3977.05|3987.83|3977.83|3987.03|3977.03|33
1620990090000|2021-05-14 11:01:30|3987.1|3977.1|3986.25|3976.25|3987.1|3977.1|3985.06|3975.06|34
1620990100000|2021-05-14 11:01:40|3986.28|3976.28|3985.5|3975.5|3986.8|3976.8|3985.41|3975.41|39
1620990110000|2021-05-14 11:01:50|3985.48|3975.48|3983.14|3973.14|3985.48|3975.48|3983.14|3973.14|34
1620990120000|2021-05-14 11:02:00|3983.09|3973.09|3989.65|3979.65|3989.65|3979.65|3983.09|3973.09|39
1620990130000|2021-05-14 11:02:10|3989.98|3979.98|3990.4|3980.4|3991.54|3981.54|3989.52|3979.52|32
1620990140000|2021-05-14 11:02:20|3990.2|3980.2|3987.71|3977.71|3990.2|3980.2|3987.52|3977.52|35
1620990150000|2021-05-14 11:02:30|3987.86|3977.86|3989.44|3979.44|3989.44|3979.44|3987.67|3977.67|24
1620990160000|2021-05-14 11:02:40|3989.53|3979.53|3990.28|3980.28|3990.28|3980.28|3989.26|3979.26|30
1620990170000|2021-05-14 11:02:50|3990.21|3980.21|3992.31|3982.31|3992.88|3982.88|3990.2|3980.2|36
1620990180000|2021-05-14 11:03:00|3992.3|3982.3|3991.79|3981.79|3992.3|3982.3|3991.06|3981.06|29
1620990190000|2021-05-14 11:03:10|3991.8|3981.8|3996.83|3986.83|3997.44|3987.44|3991.71|3981.71|36
1620990200000|2021-05-14 11:03:20|3996.71|3986.71|3995.87|3985.87|3996.74|3986.74|3995.6|3985.6|36
1620990210000|2021-05-14 11:03:30|3995.88|3985.88|3995|3985|3996.72|3986.72|3994.21|3984.21|38
1620990220000|2021-05-14 11:03:40|3994.97|3984.97|3996.78|3986.78|3996.87|3986.87|3994.3|3984.3|33
1620990230000|2021-05-14 11:03:50|3996.72|3986.72|3997.39|3987.39|3997.39|3987.39|3996.26|3986.26|30
1620990240000|2021-05-14 11:04:00|3997.4|3987.4|3999.96|3989.96|3999.96|3989.96|3997.4|3987.4|37
1620990250000|2021-05-14 11:04:10|3999.93|3989.93|4002.19|3992.19|4002.34|3992.34|3999.93|3989.93|34
1620990260000|2021-05-14 11:04:20|4002.11|3992.11|4001.28|3991.28|4003.27|3993.27|4001.28|3991.28|31
1620990270000|2021-05-14 11:04:30|4001.33|3991.33|4006.21|3996.21|4006.64|3996.64|4001.33|3991.33|37
1620990280000|2021-05-14 11:04:40|4006.2|3996.2|4005.39|3995.39|4006.22|3996.22|4004.94|3994.94|37
1620990290000|2021-05-14 11:04:50|4005.9|3995.9|4006.74|3996.74|4007.24|3997.24|4005.9|3995.9|35
1620990300000|2021-05-14 11:05:00|4006.91|3996.91|4006.74|3996.74|4007.26|3997.26|4005.45|3995.45|36
1620990310000|2021-05-14 11:05:10|4007.19|3997.19|4006.96|3996.96|4007.68|3997.68|4006.34|3996.34|24
1620990320000|2021-05-14 11:05:20|4006.86|3996.86|4007.18|3997.18|4007.77|3997.77|4006.35|3996.35|34
1620990330000|2021-05-14 11:05:30|4007.17|3997.17|4008.99|3998.99|4008.99|3998.99|4007.15|3997.15|33
1620990340000|2021-05-14 11:05:40|4008.75|3998.75|4008.92|3998.92|4008.98|3998.98|4008.33|3998.33|37
1620990350000|2021-05-14 11:05:50|4008.94|3998.94|4009.21|3999.21|4009.58|3999.58|4008.94|3998.94|32
1620990360000|2021-05-14 11:06:00|4009.94|3999.94|4010.69|4000.69|4010.69|4000.69|4009.62|3999.62|40
1620990370000|2021-05-14 11:06:10|4010.48|4000.48|4011.91|4001.91|4011.91|4001.91|4010.19|4000.19|36
1620990380000|2021-05-14 11:06:20|4011.81|4001.81|4014.43|4004.43|4014.43|4004.43|4011.77|4001.77|38
1620990390000|2021-05-14 11:06:30|4014.71|4004.71|4017.97|4007.97|4018.05|4008.05|4014.71|4004.71|39
1620990400000|2021-05-14 11:06:40|4017.87|4007.87|4018.48|4008.48|4018.8|4008.8|4017.8|4007.8|39
1620990410000|2021-05-14 11:06:50|4018.62|4008.62|4022.2|4012.2|4022.2|4012.2|4018.45|4008.45|35
1620990420000|2021-05-14 11:07:00|4022.14|4012.14|4023.77|4013.77|4024.21|4014.21|4022.14|4012.14|38
1620990430000|2021-05-14 11:07:10|4023.76|4013.76|4018.58|4008.58|4024.03|4014.03|4018.58|4008.58|39
1620990440000|2021-05-14 11:07:20|4018.99|4008.99|4020.97|4010.97|4020.97|4010.97|4018.53|4008.53|35
1620990450000|2021-05-14 11:07:30|4021.14|4011.14|4020.59|4010.59|4022.62|4012.62|4020.03|4010.03|36
1620990460000|2021-05-14 11:07:40|4020.55|4010.55|4021.33|4011.33|4021.64|4011.64|4020.4|4010.4|37
1620990470000|2021-05-14 11:07:50|4021.34|4011.34|4020.24|4010.24|4021.8|4011.8|4020.24|4010.24|39
1620990480000|2021-05-14 11:08:00|4020.32|4010.32|4018.63|4008.63|4020.36|4010.36|4018.5|4008.5|35
1620990490000|2021-05-14 11:08:10|4018.58|4008.58|4017.98|4007.98|4019.09|4009.09|4017.96|4007.96|37
1620990500000|2021-05-14 11:08:20|4018.07|4008.07|4018.2|4008.2|4018.71|4008.71|4018.07|4008.07|34
1620990510000|2021-05-14 11:08:30|4018.18|4008.18|4020.76|4010.76|4020.76|4010.76|4017.88|4007.88|38
1620990520000|2021-05-14 11:08:40|4020.69|4010.69|4024.76|4014.76|4024.76|4014.76|4020.61|4010.61|37
1620990530000|2021-05-14 11:08:50|4024.91|4014.91|4024.94|4014.94|4025.09|4015.09|4024.69|4014.69|28
1620990540000|2021-05-14 11:09:00|4024.95|4014.95|4025.88|4015.88|4025.94|4015.94|4024.77|4014.77|31
1620990550000|2021-05-14 11:09:10|4025.9|4015.9|4027.52|4017.52|4027.8|4017.8|4025.85|4015.85|28
1620990560000|2021-05-14 11:09:20|4027.7|4017.7|4028.04|4018.04|4028.99|4018.99|4027.51|4017.51|36
1620990570000|2021-05-14 11:09:30|4028.22|4018.22|4028.41|4018.41|4028.97|4018.97|4026.74|4016.74|36
1620990580000|2021-05-14 11:09:40|4028.34|4018.34|4028.52|4018.52|4030.2|4020.2|4027.77|4017.77|38
1620990590000|2021-05-14 11:09:50|4028.28|4018.28|4031.65|4021.65|4031.65|4021.65|4028.13|4018.13|30
1620990600000|2021-05-14 11:10:00|4032.03|4022.03|4032.01|4022.01|4032.21|4022.21|4031.45|4021.45|28
1620990610000|2021-05-14 11:10:10|4032.02|4022.02|4031.48|4021.48|4032.18|4022.18|4031.36|4021.36|25
1620990620000|2021-05-14 11:10:20|4031.49|4021.49|4028.48|4018.48|4031.61|4021.61|4028.39|4018.39|29
1620990630000|2021-05-14 11:10:30|4028.55|4018.55|4031.12|4021.12|4031.12|4021.12|4028.06|4018.06|36
1620990640000|2021-05-14 11:10:40|4031.17|4021.17|4030.84|4020.84|4031.68|4021.68|4029.03|4019.03|38
1620990650000|2021-05-14 11:10:50|4030.85|4020.85|4030.08|4020.08|4031.34|4021.34|4030.06|4020.06|31
1620990660000|2021-05-14 11:11:00|4030.1|4020.1|4031.37|4021.37|4032.11|4022.11|4029.68|4019.68|39
1620990670000|2021-05-14 11:11:10|4031.54|4021.54|4030.42|4020.42|4031.72|4021.72|4030.32|4020.32|31
1620990680000|2021-05-14 11:11:20|4030.32|4020.32|4028.31|4018.31|4030.48|4020.48|4028.23|4018.23|35
1620990690000|2021-05-14 11:11:30|4028.55|4018.55|4026.67|4016.67|4028.74|4018.74|4026.67|4016.67|35
1620990700000|2021-05-14 11:11:40|4026.71|4016.71|4024.35|4014.35|4026.71|4016.71|4024.32|4014.32|36
1620990710000|2021-05-14 11:11:50|4024.39|4014.39|4023.17|4013.17|4024.39|4014.39|4022.75|4012.75|39
1620990720000|2021-05-14 11:12:00|4023.14|4013.14|4026.39|4016.39|4026.39|4016.39|4022.7|4012.7|35
1620990730000|2021-05-14 11:12:10|4026.32|4016.32|4030.64|4020.64|4030.94|4020.94|4026.32|4016.32|38
1620990740000|2021-05-14 11:12:20|4030.54|4020.54|4031.41|4021.41|4031.67|4021.67|4029.9|4019.9|37
1620990750000|2021-05-14 11:12:30|4031.45|4021.45|4033.21|4023.21|4033.31|4023.31|4031.45|4021.45|39
1620990760000|2021-05-14 11:12:40|4032.85|4022.85|4032.66|4022.66|4033.03|4023.03|4032.33|4022.33|33
1620990770000|2021-05-14 11:12:50|4032.58|4022.58|4031.37|4021.37|4032.58|4022.58|4030.84|4020.84|33
1620990780000|2021-05-14 11:13:00|4031.27|4021.27|4034.96|4024.96|4034.96|4024.96|4030.97|4020.97|36
1620990790000|2021-05-14 11:13:10|4034.93|4024.93|4037.32|4027.32|4037.48|4027.48|4034.91|4024.91|39
1620990800000|2021-05-14 11:13:20|4037.31|4027.31|4037.28|4027.28|4037.75|4027.75|4036|4026|38
1620990810000|2021-05-14 11:13:30|4037.18|4027.18|4036.43|4026.43|4037.42|4027.42|4035.23|4025.23|39
1620990820000|2021-05-14 11:13:40|4036.41|4026.41|4036.41|4026.41|4036.41|4026.41|4035.72|4025.72|35
1620990830000|2021-05-14 11:13:50|4036.45|4026.45|4036.51|4026.51|4036.76|4026.76|4036.05|4026.05|32
1620990840000|2021-05-14 11:14:00|4036.5|4026.5|4031.47|4021.47|4036.65|4026.65|4031.47|4021.47|40
1620990850000|2021-05-14 11:14:10|4031.44|4021.44|4031.1|4021.1|4031.44|4021.44|4031.08|4021.08|31
1620990860000|2021-05-14 11:14:20|4031.05|4021.05|4031.48|4021.48|4032.13|4022.13|4031.05|4021.05|32
1620990870000|2021-05-14 11:14:30|4031.43|4021.43|4031.45|4021.45|4031.54|4021.54|4031.24|4021.24|32
1620990880000|2021-05-14 11:14:40|4031.43|4021.43|4029.57|4019.57|4031.81|4021.81|4029.3|4019.3|31
1620990890000|2021-05-14 11:14:50|4029.58|4019.58|4028.2|4018.2|4029.6|4019.6|4027.6|4017.6|37
1620990900000|2021-05-14 11:15:00|4028.08|4018.08|4025.87|4015.87|4028.08|4018.08|4025.87|4015.87|39
1620990910000|2021-05-14 11:15:10|4025.84|4015.84|4021.43|4011.43|4025.84|4015.84|4021.14|4011.14|36
1620990920000|2021-05-14 11:15:20|4020.94|4010.94|4023.43|4013.43|4023.86|4013.86|4020.88|4010.88|35
1620990930000|2021-05-14 11:15:30|4023.42|4013.42|4020.67|4010.67|4023.46|4013.46|4020.67|4010.67|37
1620990940000|2021-05-14 11:15:40|4020.89|4010.89|4023.67|4013.67|4024.37|4014.37|4020.83|4010.83|36
1620990950000|2021-05-14 11:15:50|4023.44|4013.44|4024.07|4014.07|4024.07|4014.07|4022.82|4012.82|36
1620990960000|2021-05-14 11:16:00|4023.94|4013.94|4027.79|4017.79|4029.75|4019.75|4023.94|4013.94|37
1620990970000|2021-05-14 11:16:10|4027.48|4017.48|4027.6|4017.6|4029.31|4019.31|4026.7|4016.7|35
1620990980000|2021-05-14 11:16:20|4027.72|4017.72|4025.79|4015.79|4028.16|4018.16|4025.79|4015.79|37
1620990990000|2021-05-14 11:16:30|4025.82|4015.82|4024.14|4014.14|4025.82|4015.82|4023.6|4013.6|35
1620991000000|2021-05-14 11:16:40|4024.15|4014.15|4022.67|4012.67|4024.27|4014.27|4022.04|4012.04|36
1620991010000|2021-05-14 11:16:50|4022.84|4012.84|4022.52|4012.52|4023.35|4013.35|4022.24|4012.24|37
1620991020000|2021-05-14 11:17:00|4022.51|4012.51|4022.02|4012.02|4023|4013|4021.93|4011.93|31
1620991030000|2021-05-14 11:17:10|4022.05|4012.05|4021.97|4011.97|4022.36|4012.36|4021.77|4011.77|32
1620991040000|2021-05-14 11:17:20|4021.98|4011.98|4022.02|4012.02|4022.17|4012.17|4021.86|4011.86|34
1620991050000|2021-05-14 11:17:30|4021.95|4011.95|4022.01|4012.01|4022.27|4012.27|4021.91|4011.91|31
1620991060000|2021-05-14 11:17:40|4021.97|4011.97|4021.47|4011.47|4022.79|4012.79|4021.34|4011.34|31
1620991070000|2021-05-14 11:17:50|4021.25|4011.25|4016.71|4006.71|4021.25|4011.25|4016.54|4006.54|40
1620991080000|2021-05-14 11:18:00|4016.6|4006.6|4020.07|4010.07|4020.16|4010.16|4016.53|4006.53|39
1620991090000|2021-05-14 11:18:10|4020.37|4010.37|4021.33|4011.33|4021.91|4011.91|4020.21|4010.21|38
1620991100000|2021-05-14 11:18:20|4021.23|4011.23|4021.75|4011.75|4021.93|4011.93|4020.58|4010.58|38
1620991110000|2021-05-14 11:18:30|4021.64|4011.64|4020.73|4010.73|4021.64|4011.64|4019.91|4009.91|37
1620991120000|2021-05-14 11:18:40|4020.7|4010.7|4019.64|4009.64|4020.7|4010.7|4018.32|4008.32|35
1620991130000|2021-05-14 11:18:50|4019.36|4009.36|4019.91|4009.91|4020.24|4010.24|4019.23|4009.23|34
1620991140000|2021-05-14 11:19:00|4019.92|4009.92|4019.31|4009.31|4019.92|4009.92|4019.11|4009.11|32
1620991150000|2021-05-14 11:19:10|4019.26|4009.26|4020.51|4010.51|4021.23|4011.23|4019.24|4009.24|38
1620991160000|2021-05-14 11:19:20|4020.49|4010.49|4020.44|4010.44|4020.51|4010.51|4019.9|4009.9|33
1620991170000|2021-05-14 11:19:30|4020.36|4010.36|4020.88|4010.88|4020.96|4010.96|4020.27|4010.27|29
1620991180000|2021-05-14 11:19:40|4020.66|4010.66|4022.04|4012.04|4022.04|4012.04|4020.57|4010.57|27
1620991190000|2021-05-14 11:19:50|4022.05|4012.05|4024.05|4014.05|4024.07|4014.07|4021.83|4011.83|32
1620991200000|2021-05-14 11:20:00|4023.98|4013.98|4023.31|4013.31|4023.98|4013.98|4023.05|4013.05|29
1620991210000|2021-05-14 11:20:10|4022.79|4012.79|4020.28|4010.28|4022.79|4012.79|4019.49|4009.49|36
1620991220000|2021-05-14 11:20:20|4020.21|4010.21|4020.45|4010.45|4020.45|4010.45|4019.63|4009.63|30
1620991230000|2021-05-14 11:20:30|4020.53|4010.53|4020.3|4010.3|4020.74|4010.74|4020.19|4010.19|33
1620991240000|2021-05-14 11:20:40|4020.25|4010.25|4020.7|4010.7|4020.7|4010.7|4020.19|4010.19|30
1620991250000|2021-05-14 11:20:50|4020.63|4010.63|4020.85|4010.85|4020.9|4010.9|4020.55|4010.55|24
1620991260000|2021-05-14 11:21:00|4020.83|4010.83|4019.92|4009.92|4020.83|4010.83|4019.73|4009.73|28
1620991270000|2021-05-14 11:21:10|4019.78|4009.78|4018.9|4008.9|4019.81|4009.81|4018.9|4008.9|37
1620991280000|2021-05-14 11:21:20|4018.92|4008.92|4018.28|4008.28|4018.95|4008.95|4018.18|4008.18|27
1620991290000|2021-05-14 11:21:30|4018.27|4008.27|4017.01|4007.01|4018.47|4008.47|4017.01|4007.01|30
1620991300000|2021-05-14 11:21:40|4017.05|4007.05|4016.73|4006.73|4017.16|4007.16|4016.44|4006.44|33
1620991310000|2021-05-14 11:21:50|4016.64|4006.64|4017.02|4007.02|4017.02|4007.02|4016.63|4006.63|26
1620991320000|2021-05-14 11:22:00|4016.91|4006.91|4017.38|4007.38|4019.92|4009.92|4016.91|4006.91|37
1620991330000|2021-05-14 11:22:10|4017.27|4007.27|4016.63|4006.63|4017.27|4007.27|4016.56|4006.56|36
1620991340000|2021-05-14 11:22:20|4016.66|4006.66|4017.16|4007.16|4017.16|4007.16|4016.59|4006.59|26
1620991350000|2021-05-14 11:22:30|4017.19|4007.19|4017.08|4007.08|4017.2|4007.2|4016.87|4006.87|33
1620991360000|2021-05-14 11:22:40|4017.05|4007.05|4016.92|4006.92|4017.16|4007.16|4016.84|4006.84|25
1620991370000|2021-05-14 11:22:50|4016.93|4006.93|4017.02|4007.02|4017.22|4007.22|4016.71|4006.71|27
1620991380000|2021-05-14 11:23:00|4017.01|4007.01|4017.8|4007.8|4019.82|4009.82|4016.98|4006.98|38
1620991390000|2021-05-14 11:23:10|4017.57|4007.57|4017.94|4007.94|4018.04|4008.04|4016.79|4006.79|40
1620991400000|2021-05-14 11:23:20|4017.95|4007.95|4019.01|4009.01|4019.01|4009.01|4017.94|4007.94|26
1620991410000|2021-05-14 11:23:30|4019.08|4009.08|4021.24|4011.24|4021.24|4011.24|4019.08|4009.08|37
1620991420000|2021-05-14 11:23:40|4021.35|4011.35|4020.47|4010.47|4021.35|4011.35|4020.05|4010.05|29
1620991430000|2021-05-14 11:23:50|4020.43|4010.43|4020.95|4010.95|4021.14|4011.14|4020.41|4010.41|37
1620991440000|2021-05-14 11:24:00|4021|4011|4020.24|4010.24|4021.06|4011.06|4020.24|4010.24|34
1620991450000|2021-05-14 11:24:10|4020.23|4010.23|4017.95|4007.95|4020.75|4010.75|4017.95|4007.95|36
1620991460000|2021-05-14 11:24:20|4018.11|4008.11|4018.59|4008.59|4018.93|4008.93|4018.11|4008.11|30
1620991470000|2021-05-14 11:24:30|4018.57|4008.57|4018.76|4008.76|4018.77|4008.77|4018.53|4008.53|24
1620991480000|2021-05-14 11:24:40|4018.77|4008.77|4019.65|4009.65|4019.89|4009.89|4018.7|4008.7|29
1620991490000|2021-05-14 11:24:50|4019.54|4009.54|4019.18|4009.18|4019.54|4009.54|4018.97|4008.97|29
1620991500000|2021-05-14 11:25:00|4019.21|4009.21|4018.07|4008.07|4019.23|4009.23|4018.07|4008.07|24
1620991510000|2021-05-14 11:25:10|4018.09|4008.09|4018.1|4008.1|4018.2|4008.2|4017.92|4007.92|32
1620991520000|2021-05-14 11:25:20|4018.11|4008.11|4020.49|4010.49|4020.67|4010.67|4018.11|4008.11|30
1620991530000|2021-05-14 11:25:30|4020.38|4010.38|4019.47|4009.47|4020.38|4010.38|4019.47|4009.47|32
1620991540000|2021-05-14 11:25:40|4019.53|4009.53|4018.27|4008.27|4019.53|4009.53|4017.79|4007.79|36
1620991550000|2021-05-14 11:25:50|4018.28|4008.28|4017.87|4007.87|4018.67|4008.67|4017.87|4007.87|35
1620991560000|2021-05-14 11:26:00|4017.8|4007.8|4016.1|4006.1|4017.85|4007.85|4016.1|4006.1|25
1620991570000|2021-05-14 11:26:10|4015.92|4005.92|4015.65|4005.65|4016.2|4006.2|4015.61|4005.61|31
1620991580000|2021-05-14 11:26:20|4015.66|4005.66|4015.91|4005.91|4015.96|4005.96|4014.99|4004.99|29
1620991590000|2021-05-14 11:26:30|4015.87|4005.87|4015.48|4005.48|4016.4|4006.4|4015.43|4005.43|28
1620991600000|2021-05-14 11:26:40|4015.57|4005.57|4015.66|4005.66|4015.71|4005.71|4015.57|4005.57|26
1620991610000|2021-05-14 11:26:50|4015.69|4005.69|4015.71|4005.71|4015.75|4005.75|4015.67|4005.67|23
1620991620000|2021-05-14 11:27:00|4015.73|4005.73|4015.64|4005.64|4015.86|4005.86|4015.62|4005.62|26
1620991630000|2021-05-14 11:27:10|4015.63|4005.63|4015.37|4005.37|4015.81|4005.81|4015.35|4005.35|31
1620991640000|2021-05-14 11:27:20|4015.36|4005.36|4012.9|4002.9|4015.36|4005.36|4011.13|4001.13|38
1620991650000|2021-05-14 11:27:30|4012.76|4002.76|4009.63|3999.63|4013.02|4003.02|4009.63|3999.63|39
1620991660000|2021-05-14 11:27:40|4009.62|3999.62|4006.51|3996.51|4009.77|3999.77|4006.43|3996.43|36
1620991670000|2021-05-14 11:27:50|4005.55|3995.55|4004.29|3994.29|4008.34|3998.34|4004.26|3994.26|36
1620991680000|2021-05-14 11:28:00|4004.28|3994.28|4002.07|3992.07|4004.39|3994.39|4000.09|3990.09|38
1620991690000|2021-05-14 11:28:10|4002.26|3992.26|4002.24|3992.24|4002.55|3992.55|4001.87|3991.87|36
1620991700000|2021-05-14 11:28:20|4002.26|3992.26|4001.05|3991.05|4002.42|3992.42|4000.56|3990.56|38
1620991710000|2021-05-14 11:28:30|4001.25|3991.25|4002.74|3992.74|4002.79|3992.79|4000.92|3990.92|37
1620991720000|2021-05-14 11:28:40|4002.75|3992.75|4005.01|3995.01|4005.01|3995.01|4002.43|3992.43|32
1620991730000|2021-05-14 11:28:50|4005.02|3995.02|4007.48|3997.48|4007.74|3997.74|4005.01|3995.01|35
1620991740000|2021-05-14 11:29:00|4007.96|3997.96|4005.17|3995.17|4008.04|3998.04|4005.17|3995.17|35
1620991750000|2021-05-14 11:29:10|4005.24|3995.24|4006.27|3996.27|4006.76|3996.76|4005.24|3995.24|30
1620991760000|2021-05-14 11:29:20|4006.37|3996.37|4005.75|3995.75|4006.39|3996.39|4005.15|3995.15|34
1620991770000|2021-05-14 11:29:30|4005.8|3995.8|4005.57|3995.57|4005.8|3995.8|4005.21|3995.21|34
1620991780000|2021-05-14 11:29:40|4005.56|3995.56|4006.52|3996.52|4006.58|3996.58|4005.45|3995.45|27
1620991790000|2021-05-14 11:29:50|4006.45|3996.45|4007.99|3997.99|4008.47|3998.47|4006.08|3996.08|36
1620991800000|2021-05-14 11:30:00|4007.93|3997.93|4009.26|3999.26|4009.26|3999.26|4007.9|3997.9|40
1620991810000|2021-05-14 11:30:10|4009.25|3999.25|4013.25|4003.25|4014.16|4004.16|4008.87|3998.87|40
1620991820000|2021-05-14 11:30:20|4013.24|4003.24|4015.5|4005.5|4015.6|4005.6|4012.76|4002.76|34
1620991830000|2021-05-14 11:30:30|4015.53|4005.53|4016.42|4006.42|4016.43|4006.43|4014.99|4004.99|29
1620991840000|2021-05-14 11:30:40|4016.46|4006.46|4018.21|4008.21|4018.21|4008.21|4016.14|4006.14|34
1620991850000|2021-05-14 11:30:50|4019.03|4009.03|4016.51|4006.51|4019.44|4009.44|4015.74|4005.74|34
1620991860000|2021-05-14 11:31:00|4016.64|4006.64|4012.78|4002.78|4016.64|4006.64|4012.71|4002.71|37
1620991870000|2021-05-14 11:31:10|4012.84|4002.84|4007.78|3997.78|4013.39|4003.39|4007.29|3997.29|38
1620991880000|2021-05-14 11:31:20|4007.93|3997.93|4008.07|3998.07|4008.17|3998.17|4007.44|3997.44|34
1620991890000|2021-05-14 11:31:30|4008.09|3998.09|4005.91|3995.91|4008.09|3998.09|4005.58|3995.58|33
1620991900000|2021-05-14 11:31:40|4005.82|3995.82|4005.84|3995.84|4006.2|3996.2|4005.39|3995.39|36
1620991910000|2021-05-14 11:31:50|4006.21|3996.21|4006.17|3996.17|4006.48|3996.48|4005.6|3995.6|27
1620991920000|2021-05-14 11:32:00|4006.12|3996.12|4004.57|3994.57|4006.12|3996.12|4004.28|3994.28|35
1620991930000|2021-05-14 11:32:10|4004.5|3994.5|4003.18|3993.18|4004.68|3994.68|4003.13|3993.13|33
1620991940000|2021-05-14 11:32:20|4003.28|3993.28|4002.09|3992.09|4004.78|3994.78|4002|3992|38
1620991950000|2021-05-14 11:32:30|4001.94|3991.94|4001.18|3991.18|4002.1|3992.1|4001.1|3991.1|37
1620991960000|2021-05-14 11:32:40|4001.05|3991.05|4002.74|3992.74|4002.74|3992.74|4000.99|3990.99|35
1620991970000|2021-05-14 11:32:50|4002.72|3992.72|4002.48|3992.48|4002.85|3992.85|4002.26|3992.26|27
1620991980000|2021-05-14 11:33:00|4002.54|3992.54|4002.9|3992.9|4002.93|3992.93|4001.6|3991.6|37
1620991990000|2021-05-14 11:33:10|4002.91|3992.91|4001.59|3991.59|4002.91|3992.91|4001.59|3991.59|35
1620992000000|2021-05-14 11:33:20|4001.58|3991.58|4001.91|3991.91|4001.93|3991.93|4001.51|3991.51|27
1620992010000|2021-05-14 11:33:30|4001.9|3991.9|4000.43|3990.43|4001.9|3991.9|3998.7|3988.7|40
1620992020000|2021-05-14 11:33:40|4000.25|3990.25|3998.92|3988.92|4000.25|3990.25|3998.59|3988.59|33
1620992030000|2021-05-14 11:33:50|3998.96|3988.96|3997.62|3987.62|3998.96|3988.96|3997.62|3987.62|36
1620992040000|2021-05-14 11:34:00|3997.66|3987.66|3998.42|3988.42|3998.47|3988.47|3997.65|3987.65|36
1620992050000|2021-05-14 11:34:10|3998.43|3988.43|4000.09|3990.09|4000.7|3990.7|3998.38|3988.38|34
1620992060000|2021-05-14 11:34:20|4000.34|3990.34|3999.35|3989.35|4000.83|3990.83|3998.95|3988.95|34
1620992070000|2021-05-14 11:34:30|3999.32|3989.32|4000.08|3990.08|4000.55|3990.55|3999.05|3989.05|34
1620992080000|2021-05-14 11:34:40|3999.81|3989.81|4000.57|3990.57|4000.66|3990.66|3999.61|3989.61|32
1620992090000|2021-05-14 11:34:50|4000.38|3990.38|4002.11|3992.11|4002.11|3992.11|4000.11|3990.11|35
1620992100000|2021-05-14 11:35:00|4002.05|3992.05|4000.19|3990.19|4002.28|3992.28|4000.19|3990.19|29
1620992110000|2021-05-14 11:35:10|4000.15|3990.15|3996.59|3986.59|4000.15|3990.15|3996.59|3986.59|33
1620992120000|2021-05-14 11:35:20|3996.49|3986.49|3998.6|3988.6|3998.6|3988.6|3996.25|3986.25|35
1620992130000|2021-05-14 11:35:30|3998.78|3988.78|3997.71|3987.71|3999.45|3989.45|3997.7|3987.7|36
1620992140000|2021-05-14 11:35:40|3997.75|3987.75|3996.49|3986.49|3998.62|3988.62|3995.75|3985.75|32
1620992150000|2021-05-14 11:35:50|3996.47|3986.47|3995.96|3985.96|3996.8|3986.8|3995.8|3985.8|39
1620992160000|2021-05-14 11:36:00|3995.95|3985.95|3995.8|3985.8|3995.95|3985.95|3995.56|3985.56|29
1620992170000|2021-05-14 11:36:10|3995.77|3985.77|3994.33|3984.33|3995.77|3985.77|3994.19|3984.19|32
1620992180000|2021-05-14 11:36:20|3994.29|3984.29|3993.02|3983.02|3994.29|3984.29|3992.97|3982.97|33
1620992190000|2021-05-14 11:36:30|3993.03|3983.03|3994.62|3984.62|3994.86|3984.86|3992.99|3982.99|33
1620992200000|2021-05-14 11:36:40|3994.81|3984.81|3996.57|3986.57|3996.57|3986.57|3994.81|3984.81|35
1620992210000|2021-05-14 11:36:50|3995.99|3985.99|3998.81|3988.81|3998.81|3988.81|3995.61|3985.61|30
1620992220000|2021-05-14 11:37:00|3998.66|3988.66|3998.39|3988.39|3999.12|3989.12|3998.31|3988.31|30
1620992230000|2021-05-14 11:37:10|3998.43|3988.43|3997.51|3987.51|3998.97|3988.97|3997.12|3987.12|31
1620992240000|2021-05-14 11:37:20|3997.64|3987.64|3998.21|3988.21|3998.75|3988.75|3996.71|3986.71|36
1620992250000|2021-05-14 11:37:30|3998.7|3988.7|4001.79|3991.79|4001.79|3991.79|3998.7|3988.7|38
1620992260000|2021-05-14 11:37:40|4001.58|3991.58|4001.97|3991.97|4002.18|3992.18|4001|3991|30
1620992270000|2021-05-14 11:37:50|4001.96|3991.96|4002.31|3992.31|4002.64|3992.64|4001.96|3991.96|21
1620992280000|2021-05-14 11:38:00|4002.22|3992.22|4004.39|3994.39|4004.43|3994.43|4002.18|3992.18|26
1620992290000|2021-05-14 11:38:10|4004.43|3994.43|4002.83|3992.83|4004.43|3994.43|4002.83|3992.83|25
1620992300000|2021-05-14 11:38:20|4002.97|3992.97|4002.28|3992.28|4003.45|3993.45|4002.2|3992.2|20
1620992310000|2021-05-14 11:38:30|4002.42|3992.42|4003.59|3993.59|4004.17|3994.17|4002.42|3992.42|32
1620992320000|2021-05-14 11:38:40|4003.66|3993.66|4008.64|3998.64|4008.64|3998.64|4003.49|3993.49|36
1620992330000|2021-05-14 11:38:50|4008.66|3998.66|4007.2|3997.2|4008.68|3998.68|4006.64|3996.64|37
1620992340000|2021-05-14 11:39:00|4007.18|3997.18|4008.63|3998.63|4008.63|3998.63|4007.03|3997.03|31
1620992350000|2021-05-14 11:39:10|4008.59|3998.59|4009.44|3999.44|4009.46|3999.46|4008.59|3998.59|28
1620992360000|2021-05-14 11:39:20|4009.37|3999.37|4009.03|3999.03|4009.37|3999.37|4008.73|3998.73|25
1620992370000|2021-05-14 11:39:30|4009.05|3999.05|4009.16|3999.16|4009.29|3999.29|4008.8|3998.8|21
1620992380000|2021-05-14 11:39:40|4009.13|3999.13|4010.44|4000.44|4010.44|4000.44|4009.13|3999.13|29
1620992390000|2021-05-14 11:39:50|4010.39|4000.39|4009.84|3999.84|4010.86|4000.86|4009.83|3999.83|33
1620992400000|2021-05-14 11:40:00|4009.96|3999.96|4013.94|4003.94|4014.49|4004.49|4009.42|3999.42|35
1620992410000|2021-05-14 11:40:10|4013.96|4003.96|4015.73|4005.73|4016.39|4006.39|4013.96|4003.96|33
1620992420000|2021-05-14 11:40:20|4015.37|4005.37|4018.01|4008.01|4018.01|4008.01|4015.37|4005.37|36
1620992430000|2021-05-14 11:40:30|4018.25|4008.25|4020.88|4010.88|4022.04|4012.04|4018.2|4008.2|37
1620992440000|2021-05-14 11:40:40|4020.93|4010.93|4021.2|4011.2|4021.62|4011.62|4018.68|4008.68|38
1620992450000|2021-05-14 11:40:50|4021.32|4011.32|4022.01|4012.01|4022.01|4012.01|4021.19|4011.19|33
1620992460000|2021-05-14 11:41:00|4021.96|4011.96|4021.73|4011.73|4022.24|4012.24|4021.41|4011.41|30
1620992470000|2021-05-14 11:41:10|4021.72|4011.72|4018.98|4008.98|4021.79|4011.79|4018.46|4008.46|36
1620992480000|2021-05-14 11:41:20|4018.96|4008.96|4018.5|4008.5|4019.49|4009.49|4018.29|4008.29|34
1620992490000|2021-05-14 11:41:30|4018.85|4008.85|4014.74|4004.74|4019.63|4009.63|4014.57|4004.57|40
1620992500000|2021-05-14 11:41:40|4014.27|4004.27|4014.66|4004.66|4015.43|4005.43|4014.27|4004.27|31
1620992510000|2021-05-14 11:41:50|4014.67|4004.67|4015|4005|4015|4005|4014.56|4004.56|29
1620992520000|2021-05-14 11:42:00|4014.99|4004.99|4015.06|4005.06|4015.25|4005.25|4014.52|4004.52|33
1620992530000|2021-05-14 11:42:10|4015.13|4005.13|4017.54|4007.54|4017.54|4007.54|4015.13|4005.13|37
1620992540000|2021-05-14 11:42:20|4017.22|4007.22|4020.15|4010.15|4020.37|4010.37|4017.22|4007.22|35
1620992550000|2021-05-14 11:42:30|4020.03|4010.03|4021.25|4011.25|4022.02|4012.02|4019.56|4009.56|34
1620992560000|2021-05-14 11:42:40|4021.28|4011.28|4023.75|4013.75|4023.75|4013.75|4020.73|4010.73|26
1620992570000|2021-05-14 11:42:50|4023.72|4013.72|4023.06|4013.06|4023.77|4013.77|4022.6|4012.6|37
1620992580000|2021-05-14 11:43:00|4023.09|4013.09|4022.29|4012.29|4023.37|4013.37|4022.18|4012.18|29
1620992590000|2021-05-14 11:43:10|4022.27|4012.27|4023.59|4013.59|4023.6|4013.6|4022.27|4012.27|33
1620992600000|2021-05-14 11:43:20|4023.51|4013.51|4026.2|4016.2|4026.24|4016.24|4023.51|4013.51|29
1620992610000|2021-05-14 11:43:30|4026.29|4016.29|4025.95|4015.95|4026.34|4016.34|4024.81|4014.81|25
1620992620000|2021-05-14 11:43:40|4025.94|4015.94|4026|4016|4026.33|4016.33|4025.73|4015.73|31
1620992630000|2021-05-14 11:43:50|4025.67|4015.67|4023.86|4013.86|4026.23|4016.23|4023.86|4013.86|34
1620992640000|2021-05-14 11:44:00|4023.82|4013.82|4027.95|4017.95|4027.95|4017.95|4023.81|4013.81|33
1620992650000|2021-05-14 11:44:10|4027.96|4017.96|4028.88|4018.88|4029.18|4019.18|4027.96|4017.96|40
1620992660000|2021-05-14 11:44:20|4028.93|4018.93|4029.8|4019.8|4029.8|4019.8|4028.7|4018.7|31
1620992670000|2021-05-14 11:44:30|4029.56|4019.56|4030.15|4020.15|4030.18|4020.18|4029.32|4019.32|28
1620992680000|2021-05-14 11:44:40|4030.75|4020.75|4029.24|4019.24|4030.75|4020.75|4028.86|4018.86|36
1620992690000|2021-05-14 11:44:50|4029.22|4019.22|4032.58|4022.58|4032.58|4022.58|4029.22|4019.22|36
1620992700000|2021-05-14 11:45:00|4032.88|4022.88|4032.59|4022.59|4033.39|4023.39|4031.53|4021.53|38
1620992710000|2021-05-14 11:45:10|4032.33|4022.33|4030.81|4020.81|4032.37|4022.37|4030.81|4020.81|37
1620992720000|2021-05-14 11:45:20|4030.83|4020.83|4027.69|4017.69|4030.83|4020.83|4027.69|4017.69|37
1620992730000|2021-05-14 11:45:30|4027.75|4017.75|4023.29|4013.29|4027.75|4017.75|4023.29|4013.29|37
1620992740000|2021-05-14 11:45:40|4022.92|4012.92|4025.21|4015.21|4025.89|4015.89|4022.8|4012.8|33
1620992750000|2021-05-14 11:45:50|4025.2|4015.2|4023.84|4013.84|4025.26|4015.26|4022.92|4012.92|34
1620992760000|2021-05-14 11:46:00|4023.83|4013.83|4017.62|4007.62|4023.83|4013.83|4017.54|4007.54|37
1620992770000|2021-05-14 11:46:10|4017.58|4007.58|4016.24|4006.24|4017.82|4007.82|4013.89|4003.89|40
1620992780000|2021-05-14 11:46:20|4016.17|4006.17|4019.46|4009.46|4020.19|4010.19|4016.17|4006.17|40
1620992790000|2021-05-14 11:46:30|4019.42|4009.42|4019.66|4009.66|4021.06|4011.06|4018.9|4008.9|39
1620992800000|2021-05-14 11:46:40|4019.59|4009.59|4019.15|4009.15|4020.48|4010.48|4018.28|4008.28|36
1620992810000|2021-05-14 11:46:50|4019.24|4009.24|4019.51|4009.51|4019.6|4009.6|4018.81|4008.81|32
1620992820000|2021-05-14 11:47:00|4019.53|4009.53|4019.08|4009.08|4019.53|4009.53|4018.56|4008.56|36
1620992830000|2021-05-14 11:47:10|4019.28|4009.28|4018.97|4008.97|4019.28|4009.28|4018.75|4008.75|27
1620992840000|2021-05-14 11:47:20|4018.96|4008.96|4015.82|4005.82|4019.05|4009.05|4015.6|4005.6|34
1620992850000|2021-05-14 11:47:30|4015.55|4005.55|4017.32|4007.32|4017.32|4007.32|4015.55|4005.55|35
1620992860000|2021-05-14 11:47:40|4017.33|4007.33|4017.86|4007.86|4017.96|4007.96|4017.26|4007.26|34
1620992870000|2021-05-14 11:47:50|4017.85|4007.85|4018.98|4008.98|4019.03|4009.03|4017.85|4007.85|33
1620992880000|2021-05-14 11:48:00|4018.84|4008.84|4023.84|4013.84|4024.32|4014.32|4018.74|4008.74|36
1620992890000|2021-05-14 11:48:10|4023.86|4013.86|4023.82|4013.82|4024.2|4014.2|4023.33|4013.33|35
1620992900000|2021-05-14 11:48:20|4023.53|4013.53|4024.27|4014.27|4025.27|4015.27|4023.42|4013.42|30
1620992910000|2021-05-14 11:48:30|4024.28|4014.28|4024.91|4014.91|4025.84|4015.84|4023.43|4013.43|32
1620992920000|2021-05-14 11:48:40|4024.97|4014.97|4025.53|4015.53|4025.89|4015.89|4024.79|4014.79|37
1620992930000|2021-05-14 11:48:50|4025.82|4015.82|4026.47|4016.47|4026.74|4016.74|4025.67|4015.67|34
1620992940000|2021-05-14 11:49:00|4026.46|4016.46|4026.23|4016.23|4026.49|4016.49|4026.1|4016.1|30
1620992950000|2021-05-14 11:49:10|4026.15|4016.15|4026.44|4016.44|4026.67|4016.67|4026.14|4016.14|30
1620992960000|2021-05-14 11:49:20|4026.34|4016.34|4025.65|4015.65|4026.44|4016.44|4025.12|4015.12|37
1620992970000|2021-05-14 11:49:30|4025.67|4015.67|4024.11|4014.11|4025.71|4015.71|4023.36|4013.36|36
1620992980000|2021-05-14 11:49:40|4024.17|4014.17|4022.07|4012.07|4024.32|4014.32|4020.8|4010.8|39
1620992990000|2021-05-14 11:49:50|4022|4012|4022.86|4012.86|4022.86|4012.86|4021.67|4011.67|30
1620993000000|2021-05-14 11:50:00|4022.69|4012.69|4019.54|4009.54|4024.08|4014.08|4019.54|4009.54|39
1620993010000|2021-05-14 11:50:10|4019.57|4009.57|4019.91|4009.91|4020.17|4010.17|4019.48|4009.48|30
1620993020000|2021-05-14 11:50:20|4020.07|4010.07|4019.23|4009.23|4020.07|4010.07|4019.01|4009.01|35
1620993030000|2021-05-14 11:50:30|4019.2|4009.2|4016.81|4006.81|4019.81|4009.81|4016.76|4006.76|36
1620993040000|2021-05-14 11:50:40|4016.79|4006.79|4016.93|4006.93|4017.44|4007.44|4016.72|4006.72|33
1620993050000|2021-05-14 11:50:50|4016.85|4006.85|4014.56|4004.56|4016.85|4006.85|4014.56|4004.56|36
1620993060000|2021-05-14 11:51:00|4014.57|4004.57|4012.7|4002.7|4015.12|4005.12|4012.61|4002.61|35
1620993070000|2021-05-14 11:51:10|4012.69|4002.69|4016.48|4006.48|4016.54|4006.54|4012.69|4002.69|38
1620993080000|2021-05-14 11:51:20|4016.45|4006.45|4018.2|4008.2|4018.32|4008.32|4016.37|4006.37|33
1620993090000|2021-05-14 11:51:30|4018.25|4008.25|4016.89|4006.89|4018.25|4008.25|4016.76|4006.76|30
1620993100000|2021-05-14 11:51:40|4016.85|4006.85|4015.05|4005.05|4016.96|4006.96|4014.62|4004.62|35
1620993110000|2021-05-14 11:51:50|4015.26|4005.26|4016.11|4006.11|4016.62|4006.62|4014.82|4004.82|32
1620993120000|2021-05-14 11:52:00|4016.1|4006.1|4014.56|4004.56|4016.74|4006.74|4014.46|4004.46|37
1620993130000|2021-05-14 11:52:10|4014.58|4004.58|4015.68|4005.68|4015.76|4005.76|4014.58|4004.58|34
1620993140000|2021-05-14 11:52:20|4015.87|4005.87|4014.97|4004.97|4015.88|4005.88|4014.27|4004.27|29
1620993150000|2021-05-14 11:52:30|4014.96|4004.96|4015.2|4005.2|4015.35|4005.35|4014.6|4004.6|31
1620993160000|2021-05-14 11:52:40|4015.18|4005.18|4014.36|4004.36|4015.27|4005.27|4014.21|4004.21|34
1620993170000|2021-05-14 11:52:50|4014.3|4004.3|4014.08|4004.08|4014.57|4004.57|4013.94|4003.94|31
1620993180000|2021-05-14 11:53:00|4014.09|4004.09|4014.54|4004.54|4014.6|4004.6|4014.03|4004.03|22
1620993190000|2021-05-14 11:53:10|4014.52|4004.52|4016.6|4006.6|4016.87|4006.87|4014|4004|31
1620993200000|2021-05-14 11:53:20|4016.5|4006.5|4015.68|4005.68|4016.51|4006.51|4015.15|4005.15|34
1620993210000|2021-05-14 11:53:30|4015.63|4005.63|4014.7|4004.7|4015.78|4005.78|4013.52|4003.52|34
1620993220000|2021-05-14 11:53:40|4014.68|4004.68|4014.6|4004.6|4014.7|4004.7|4014.49|4004.49|32
1620993230000|2021-05-14 11:53:50|4014.66|4004.66|4018.03|4008.03|4018.03|4008.03|4014.66|4004.66|35
1620993240000|2021-05-14 11:54:00|4018.04|4008.04|4016.62|4006.62|4018.17|4008.17|4016.47|4006.47|29
1620993250000|2021-05-14 11:54:10|4016.43|4006.43|4015.99|4005.99|4016.57|4006.57|4015.86|4005.86|28
1620993260000|2021-05-14 11:54:20|4015.93|4005.93|4015.89|4005.89|4016.04|4006.04|4014.74|4004.74|36
1620993270000|2021-05-14 11:54:30|4015.95|4005.95|4016.11|4006.11|4016.11|4006.11|4015.55|4005.55|31
1620993280000|2021-05-14 11:54:40|4016.01|4006.01|4015.97|4005.97|4017.06|4007.06|4015.97|4005.97|28
1620993290000|2021-05-14 11:54:50|4015.9|4005.9|4015.87|4005.87|4015.94|4005.94|4015.41|4005.41|28
1620993300000|2021-05-14 11:55:00|4015.89|4005.89|4015.56|4005.56|4015.92|4005.92|4015.4|4005.4|14
1620993310000|2021-05-14 11:55:10|4015.53|4005.53|4015.56|4005.56|4015.97|4005.97|4015.36|4005.36|31
1620993320000|2021-05-14 11:55:20|4015.47|4005.47|4014.17|4004.17|4015.51|4005.51|4014.17|4004.17|22
1620993330000|2021-05-14 11:55:30|4014.38|4004.38|4015.76|4005.76|4015.88|4005.88|4014.38|4004.38|34
1620993340000|2021-05-14 11:55:40|4015.8|4005.8|4010.84|4000.84|4015.8|4005.8|4010.84|4000.84|36
1620993350000|2021-05-14 11:55:50|4011.04|4001.04|4011.21|4001.21|4011.23|4001.23|4010.83|4000.83|34
1620993360000|2021-05-14 11:56:00|4010.76|4000.76|4013|4003|4013.36|4003.36|4010.69|4000.69|35
1620993370000|2021-05-14 11:56:10|4013.1|4003.1|4013.29|4003.29|4013.67|4003.67|4012.94|4002.94|26
1620993380000|2021-05-14 11:56:20|4013.28|4003.28|4014.97|4004.97|4014.97|4004.97|4013.1|4003.1|33
1620993390000|2021-05-14 11:56:30|4014.91|4004.91|4013.45|4003.45|4015.08|4005.08|4013.28|4003.28|32
1620993400000|2021-05-14 11:56:40|4013.33|4003.33|4010.82|4000.82|4013.66|4003.66|4010.75|4000.75|36
1620993410000|2021-05-14 11:56:50|4010.9|4000.9|4013.53|4003.53|4013.75|4003.75|4010.83|4000.83|37
1620993420000|2021-05-14 11:57:00|4013.55|4003.55|4013.78|4003.78|4014.06|4004.06|4013.53|4003.53|33
1620993430000|2021-05-14 11:57:10|4014.09|4004.09|4016.57|4006.57|4017.06|4007.06|4013.87|4003.87|37
1620993440000|2021-05-14 11:57:20|4017.16|4007.16|4020.3|4010.3|4020.94|4010.94|4017.16|4007.16|34
1620993450000|2021-05-14 11:57:30|4019.8|4009.8|4017.5|4007.5|4019.85|4009.85|4016.94|4006.94|36
1620993460000|2021-05-14 11:57:40|4017.32|4007.32|4018.8|4008.8|4018.98|4008.98|4017.01|4007.01|28
1620993470000|2021-05-14 11:57:50|4018.75|4008.75|4020.05|4010.05|4020.12|4010.12|4018.46|4008.46|29
1620993480000|2021-05-14 11:58:00|4019.98|4009.98|4020.28|4010.28|4020.35|4010.35|4019.97|4009.97|29
1620993490000|2021-05-14 11:58:10|4020.2|4010.2|4017.12|4007.12|4020.28|4010.28|4016.97|4006.97|29
1620993500000|2021-05-14 11:58:20|4017.1|4007.1|4015.88|4005.88|4017.27|4007.27|4015.73|4005.73|34
1620993510000|2021-05-14 11:58:30|4015.87|4005.87|4014.29|4004.29|4016.63|4006.63|4014.26|4004.26|38
1620993520000|2021-05-14 11:58:40|4014.33|4004.33|4014.31|4004.31|4014.91|4004.91|4014.18|4004.18|34
1620993530000|2021-05-14 11:58:50|4014.03|4004.03|4011.85|4001.85|4014.03|4004.03|4011.7|4001.7|37
1620993540000|2021-05-14 11:59:00|4011.99|4001.99|4012.16|4002.16|4012.71|4002.71|4011.92|4001.92|34
1620993550000|2021-05-14 11:59:10|4012.23|4002.23|4012.51|4002.51|4012.92|4002.92|4012.22|4002.22|37
1620993560000|2021-05-14 11:59:20|4012.68|4002.68|4012.89|4002.89|4013.02|4003.02|4012.61|4002.61|32
1620993570000|2021-05-14 11:59:30|4012.92|4002.92|4011.79|4001.79|4012.94|4002.94|4011.79|4001.79|32
1620993580000|2021-05-14 11:59:40|4011.78|4001.78|4012.39|4002.39|4012.44|4002.44|4011.75|4001.75|22
1620993590000|2021-05-14 11:59:50|4012.6|4002.6|4013.63|4003.63|4013.63|4003.63|4012.41|4002.41|32
1620993600000|2021-05-14 12:00:00|4013.59|4003.59|4016.66|4006.66|4016.66|4006.66|4013.43|4003.43|34
1620993610000|2021-05-14 12:00:10|4017.32|4007.32|4019.87|4009.87|4022.51|4012.51|4017.32|4007.32|39
1620993620000|2021-05-14 12:00:20|4020.4|4010.4|4021.05|4011.05|4022.23|4012.23|4019.79|4009.79|39
1620993630000|2021-05-14 12:00:30|4021.81|4011.81|4023.42|4013.42|4023.42|4013.42|4020.84|4010.84|37
1620993640000|2021-05-14 12:00:40|4023.41|4013.41|4024.99|4014.99|4025.04|4015.04|4023.41|4013.41|36
1620993650000|2021-05-14 12:00:50|4024.75|4014.75|4020.45|4010.45|4025|4015|4019.98|4009.98|37
1620993660000|2021-05-14 12:01:00|4022.11|4012.11|4022.76|4012.76|4024.17|4014.17|4022.11|4012.11|34
1620993670000|2021-05-14 12:01:10|4022.53|4012.53|4015.53|4005.53|4022.53|4012.53|4015.53|4005.53|39
1620993680000|2021-05-14 12:01:20|4015.34|4005.34|4012.86|4002.86|4016.03|4006.03|4012.86|4002.86|37
1620993690000|2021-05-14 12:01:30|4013.2|4003.2|4014.42|4004.42|4014.42|4004.42|4013.2|4003.2|36
1620993700000|2021-05-14 12:01:40|4014.41|4004.41|4013.21|4003.21|4014.55|4004.55|4013.12|4003.12|33
1620993710000|2021-05-14 12:01:50|4013.11|4003.11|4012.12|4002.12|4013.3|4003.3|4011.37|4001.37|38
1620993720000|2021-05-14 12:02:00|4012.16|4002.16|4011.33|4001.33|4012.19|4002.19|4011.32|4001.32|31
1620993730000|2021-05-14 12:02:10|4011.28|4001.28|4007.19|3997.19|4011.28|4001.28|4007.19|3997.19|37
1620993740000|2021-05-14 12:02:20|4005.94|3995.94|4004.42|3994.42|4005.94|3995.94|4003.1|3993.1|38
1620993750000|2021-05-14 12:02:30|4004.48|3994.48|4003.88|3993.88|4004.58|3994.58|4003.86|3993.86|32
1620993760000|2021-05-14 12:02:40|4003.91|3993.91|4004.57|3994.57|4004.57|3994.57|4003.54|3993.54|36
1620993770000|2021-05-14 12:02:50|4003.87|3993.87|4003.96|3993.96|4004.27|3994.27|4003.08|3993.08|37
1620993780000|2021-05-14 12:03:00|4004.09|3994.09|4003.15|3993.15|4004.45|3994.45|4002.92|3992.92|29
1620993790000|2021-05-14 12:03:10|4003.25|3993.25|4000.45|3990.45|4003.63|3993.63|4000.23|3990.23|37
1620993800000|2021-05-14 12:03:20|4000.5|3990.5|4001.36|3991.36|4001.79|3991.79|4000.5|3990.5|37
1620993810000|2021-05-14 12:03:30|4000.9|3990.9|3999.17|3989.17|4000.95|3990.95|3999.03|3989.03|37
1620993820000|2021-05-14 12:03:40|3999.35|3989.35|3999.68|3989.68|3999.68|3989.68|3998.46|3988.46|36
1620993830000|2021-05-14 12:03:50|3999.85|3989.85|3999.7|3989.7|4000.43|3990.43|3999.7|3989.7|34
1620993840000|2021-05-14 12:04:00|3999.73|3989.73|4003.88|3993.88|4003.93|3993.93|3999.73|3989.73|37
1620993850000|2021-05-14 12:04:10|4003.79|3993.79|4005.81|3995.81|4005.88|3995.88|4003.78|3993.78|37
1620993860000|2021-05-14 12:04:20|4005.8|3995.8|4004.38|3994.38|4007.57|3997.57|4004.38|3994.38|29
1620993870000|2021-05-14 12:04:30|4004.14|3994.14|4002.81|3992.81|4004.24|3994.24|4001.65|3991.65|37
1620993880000|2021-05-14 12:04:40|4002.73|3992.73|4002.24|3992.24|4003.4|3993.4|4002.14|3992.14|34
1620993890000|2021-05-14 12:04:50|4002.07|3992.07|4001.31|3991.31|4002.35|3992.35|4001.31|3991.31|31
1620993900000|2021-05-14 12:05:00|4001.3|3991.3|4003.13|3993.13|4003.17|3993.17|4001.25|3991.25|38
1620993910000|2021-05-14 12:05:10|4003.08|3993.08|4004.95|3994.95|4005.14|3995.14|4003.07|3993.07|34
1620993920000|2021-05-14 12:05:20|4004.94|3994.94|4005.44|3995.44|4006.27|3996.27|4004.82|3994.82|36
1620993930000|2021-05-14 12:05:30|4005.41|3995.41|4005.7|3995.7|4006.45|3996.45|4005.38|3995.38|30
1620993940000|2021-05-14 12:05:40|4005.85|3995.85|4005.43|3995.43|4005.91|3995.91|4004.91|3994.91|37
1620993950000|2021-05-14 12:05:50|4005.47|3995.47|4006.28|3996.28|4006.35|3996.35|4005.28|3995.28|29
1620993960000|2021-05-14 12:06:00|4006.46|3996.46|4007.12|3997.12|4007.58|3997.58|4006.36|3996.36|33
1620993970000|2021-05-14 12:06:10|4007.22|3997.22|4005.27|3995.27|4007.22|3997.22|4004.9|3994.9|30
1620993980000|2021-05-14 12:06:20|4005.28|3995.28|4007.12|3997.12|4007.16|3997.16|4005.12|3995.12|33
1620993990000|2021-05-14 12:06:30|4007.8|3997.8|4009.67|3999.67|4009.76|3999.76|4007.51|3997.51|33
1620994000000|2021-05-14 12:06:40|4009.75|3999.75|4010.47|4000.47|4010.48|4000.48|4009.69|3999.69|37
1620994010000|2021-05-14 12:06:50|4010.46|4000.46|4010.68|4000.68|4010.77|4000.77|4009.44|3999.44|36
1620994020000|2021-05-14 12:07:00|4010.64|4000.64|4011.85|4001.85|4011.85|4001.85|4010.5|4000.5|37
1620994030000|2021-05-14 12:07:10|4011.86|4001.86|4009.71|3999.71|4011.86|4001.86|4008.05|3998.05|36
1620994040000|2021-05-14 12:07:20|4009.59|3999.59|4007.37|3997.37|4009.86|3999.86|4007.17|3997.17|31
1620994050000|2021-05-14 12:07:30|4007.29|3997.29|4006.1|3996.1|4007.29|3997.29|4005.11|3995.11|33
1620994060000|2021-05-14 12:07:40|4006.34|3996.34|4007.18|3997.18|4007.6|3997.6|4005.89|3995.89|36
1620994070000|2021-05-14 12:07:50|4007.47|3997.47|4008.18|3998.18|4008.49|3998.49|4007.47|3997.47|36
1620994080000|2021-05-14 12:08:00|4008.19|3998.19|4008.14|3998.14|4009|3999|4008.03|3998.03|32
1620994090000|2021-05-14 12:08:10|4008.19|3998.19|4008.82|3998.82|4008.92|3998.92|4008.19|3998.19|29
1620994100000|2021-05-14 12:08:20|4008.8|3998.8|4009.01|3999.01|4009.09|3999.09|4008.52|3998.52|35
1620994110000|2021-05-14 12:08:30|4008.98|3998.98|4009.28|3999.28|4009.35|3999.35|4008.86|3998.86|23
1620994120000|2021-05-14 12:08:40|4009.32|3999.32|4009.43|3999.43|4009.91|3999.91|4008.99|3998.99|29
1620994130000|2021-05-14 12:08:50|4009.29|3999.29|4007.96|3997.96|4009.29|3999.29|4007.16|3997.16|35
1620994140000|2021-05-14 12:09:00|4007.98|3997.98|4008.79|3998.79|4008.89|3998.89|4007.9|3997.9|36
1620994150000|2021-05-14 12:09:10|4008.75|3998.75|4008.72|3998.72|4008.97|3998.97|4008.57|3998.57|31
1620994160000|2021-05-14 12:09:20|4008.69|3998.69|4008.26|3998.26|4008.69|3998.69|4008.12|3998.12|28
1620994170000|2021-05-14 12:09:30|4008.19|3998.19|4007.78|3997.78|4008.46|3998.46|4007.78|3997.78|30
1620994180000|2021-05-14 12:09:40|4007.68|3997.68|4008.21|3998.21|4008.21|3998.21|4007.68|3997.68|29
1620994190000|2021-05-14 12:09:50|4008.2|3998.2|4008.33|3998.33|4008.46|3998.46|4007.99|3997.99|29
1620994200000|2021-05-14 12:10:00|4008.31|3998.31|4009.7|3999.7|4009.73|3999.73|4008.3|3998.3|27
1620994210000|2021-05-14 12:10:10|4009.69|3999.69|4009.43|3999.43|4010.23|4000.23|4009.06|3999.06|35
1620994220000|2021-05-14 12:10:20|4009.16|3999.16|4009.54|3999.54|4009.94|3999.94|4009.16|3999.16|30
1620994230000|2021-05-14 12:10:30|4009.67|3999.67|4008.33|3998.33|4010.24|4000.24|4008.33|3998.33|31
1620994240000|2021-05-14 12:10:40|4007.27|3997.27|4006.63|3996.63|4007.41|3997.41|4006.63|3996.63|37
1620994250000|2021-05-14 12:10:50|4006.65|3996.65|4004.34|3994.34|4006.75|3996.75|4004.32|3994.32|32
1620994260000|2021-05-14 12:11:00|4004.26|3994.26|4003.57|3993.57|4004.55|3994.55|4003.55|3993.55|36
1620994270000|2021-05-14 12:11:10|4003.5|3993.5|4004.25|3994.25|4004.98|3994.98|4003.5|3993.5|38
1620994280000|2021-05-14 12:11:20|4004.24|3994.24|4004.47|3994.47|4004.49|3994.49|4004.1|3994.1|32
1620994290000|2021-05-14 12:11:30|4004.24|3994.24|4001.63|3991.63|4004.24|3994.24|4001.63|3991.63|36
1620994300000|2021-05-14 12:11:40|4001.64|3991.64|4002.7|3992.7|4002.7|3992.7|4001.26|3991.26|37
1620994310000|2021-05-14 12:11:50|4002.68|3992.68|4003.62|3993.62|4003.62|3993.62|4002.16|3992.16|35
1620994320000|2021-05-14 12:12:00|4003.63|3993.63|4006.23|3996.23|4006.23|3996.23|4003.63|3993.63|37
1620994330000|2021-05-14 12:12:10|4006.31|3996.31|4005.63|3995.63|4007.02|3997.02|4005.36|3995.36|37
1620994340000|2021-05-14 12:12:20|4005.55|3995.55|4005|3995|4005.72|3995.72|4005|3995|34
1620994350000|2021-05-14 12:12:30|4004.97|3994.97|4003.35|3993.35|4005.18|3995.18|4002.65|3992.65|38
1620994360000|2021-05-14 12:12:40|4003.6|3993.6|4003.84|3993.84|4004.18|3994.18|4003.03|3993.03|36
1620994370000|2021-05-14 12:12:50|4003.95|3993.95|4003.31|3993.31|4003.95|3993.95|4003.09|3993.09|35
1620994380000|2021-05-14 12:13:00|4002.94|3992.94|4002.57|3992.57|4003.41|3993.41|4002.51|3992.51|39
1620994390000|2021-05-14 12:13:10|4002.58|3992.58|3999.36|3989.36|4002.73|3992.73|3999.36|3989.36|38
1620994400000|2021-05-14 12:13:20|3999.32|3989.32|3998.03|3988.03|3999.32|3989.32|3997.4|3987.4|38
1620994410000|2021-05-14 12:13:30|3998.12|3988.12|3996.97|3986.97|3998.2|3988.2|3996.79|3986.79|38
1620994420000|2021-05-14 12:13:40|3996.87|3986.87|3996.8|3986.8|3997.02|3987.02|3996.12|3986.12|33
1620994430000|2021-05-14 12:13:50|3996.76|3986.76|3997.29|3987.29|3998.29|3988.29|3996.69|3986.69|37
1620994440000|2021-05-14 12:14:00|3997.01|3987.01|3996.97|3986.97|3997.79|3987.79|3996.26|3986.26|37
1620994450000|2021-05-14 12:14:10|3996.54|3986.54|3992.71|3982.71|3996.54|3986.54|3992.71|3982.71|32
1620994460000|2021-05-14 12:14:20|3992.7|3982.7|3993.35|3983.35|3993.79|3983.79|3992.7|3982.7|37
1620994470000|2021-05-14 12:14:30|3993.43|3983.43|3993.31|3983.31|3993.8|3983.8|3993.31|3983.31|34
1620994480000|2021-05-14 12:14:40|3993.45|3983.45|3991.43|3981.43|3993.56|3983.56|3990.22|3980.22|38
1620994490000|2021-05-14 12:14:50|3991.51|3981.51|3990.21|3980.21|3991.51|3981.51|3989.44|3979.44|37
1620994500000|2021-05-14 12:15:00|3990.23|3980.23|3993.22|3983.22|3993.88|3983.88|3990.23|3980.23|38
1620994510000|2021-05-14 12:15:10|3993.2|3983.2|3995.72|3985.72|3995.89|3985.89|3993.2|3983.2|36
1620994520000|2021-05-14 12:15:20|3995.62|3985.62|3994.88|3984.88|3996.35|3986.35|3994.88|3984.88|36
1620994530000|2021-05-14 12:15:30|3994.78|3984.78|3992.61|3982.61|3995.04|3985.04|3992.18|3982.18|36
1620994540000|2021-05-14 12:15:40|3992.64|3982.64|3993.36|3983.36|3993.54|3983.54|3992.55|3982.55|25
1620994550000|2021-05-14 12:15:50|3993.16|3983.16|3994.66|3984.66|3994.98|3984.98|3993.13|3983.13|26
1620994560000|2021-05-14 12:16:00|3994.65|3984.65|3993.3|3983.3|3994.66|3984.66|3993.24|3983.24|34
1620994570000|2021-05-14 12:16:10|3993.37|3983.37|3993.49|3983.49|3994.05|3984.05|3993.31|3983.31|32
1620994580000|2021-05-14 12:16:20|3993.58|3983.58|3990.81|3980.81|3993.98|3983.98|3990.81|3980.81|35
1620994590000|2021-05-14 12:16:30|3990.97|3980.97|3989.16|3979.16|3991|3981|3989.04|3979.04|36
1620994600000|2021-05-14 12:16:40|3989.31|3979.31|3988.47|3978.47|3990.5|3980.5|3988.47|3978.47|37
1620994610000|2021-05-14 12:16:50|3988.78|3978.78|3989.98|3979.98|3990.09|3980.09|3988.52|3978.52|37
1620994620000|2021-05-14 12:17:00|3989.99|3979.99|3989.49|3979.49|3990.34|3980.34|3989.42|3979.42|34
1620994630000|2021-05-14 12:17:10|3989.78|3979.78|3989.83|3979.83|3990.89|3980.89|3989.78|3979.78|38
1620994640000|2021-05-14 12:17:20|3989.85|3979.85|3990.43|3980.43|3990.52|3980.52|3989.84|3979.84|35
1620994650000|2021-05-14 12:17:30|3990.44|3980.44|3991.87|3981.87|3992.13|3982.13|3990.34|3980.34|39
1620994660000|2021-05-14 12:17:40|3991.82|3981.82|3992.78|3982.78|3993.22|3983.22|3991.82|3981.82|31
1620994670000|2021-05-14 12:17:50|3992.75|3982.75|3992.8|3982.8|3993.05|3983.05|3992.56|3982.56|28
1620994680000|2021-05-14 12:18:00|3992.79|3982.79|3995.21|3985.21|3995.21|3985.21|3992.65|3982.65|29
1620994690000|2021-05-14 12:18:10|3995.24|3985.24|3994.09|3984.09|3995.37|3985.37|3993.46|3983.46|40
1620994700000|2021-05-14 12:18:20|3994.15|3984.15|3994.18|3984.18|3994.3|3984.3|3993.97|3983.97|34
1620994710000|2021-05-14 12:18:30|3994.23|3984.23|3990.14|3980.14|3994.72|3984.72|3990.11|3980.11|37
1620994720000|2021-05-14 12:18:40|3990.12|3980.12|3987.03|3977.03|3991.01|3981.01|3986.75|3976.75|40
1620994730000|2021-05-14 12:18:50|3986.97|3976.97|3987.02|3977.02|3987.42|3977.42|3986.88|3976.88|33
1620994740000|2021-05-14 12:19:00|3987.07|3977.07|3986.95|3976.95|3987.17|3977.17|3986.77|3976.77|30
1620994750000|2021-05-14 12:19:10|3986.86|3976.86|3985.74|3975.74|3986.86|3976.86|3985.74|3975.74|31
1620994760000|2021-05-14 12:19:20|3985.34|3975.34|3980.91|3970.91|3985.34|3975.34|3978.58|3968.58|40
1620994770000|2021-05-14 12:19:30|3980.93|3970.93|3980.83|3970.83|3981.79|3971.79|3980.43|3970.43|39
1620994780000|2021-05-14 12:19:40|3981.34|3971.34|3980.7|3970.7|3981.4|3971.4|3980.46|3970.46|28
1620994790000|2021-05-14 12:19:50|3980.63|3970.63|3977.72|3967.72|3980.78|3970.78|3977.72|3967.72|37
1620994800000|2021-05-14 12:20:00|3977.31|3967.31|3978.8|3968.8|3978.8|3968.8|3976.16|3966.16|39
1620994810000|2021-05-14 12:20:10|3978.96|3968.96|3978.88|3968.88|3979.61|3969.61|3978.39|3968.39|36
1620994820000|2021-05-14 12:20:20|3978.89|3968.89|3977.7|3967.7|3978.94|3968.94|3977.28|3967.28|37
1620994830000|2021-05-14 12:20:30|3977.71|3967.71|3975.84|3965.84|3978.04|3968.04|3975.63|3965.63|38
1620994840000|2021-05-14 12:20:40|3975.85|3965.85|3975.83|3965.83|3976.71|3966.71|3975.69|3965.69|33
1620994850000|2021-05-14 12:20:50|3975.9|3965.9|3974.39|3964.39|3976.08|3966.08|3974.38|3964.38|35
1620994860000|2021-05-14 12:21:00|3974.37|3964.37|3975.24|3965.24|3975.44|3965.44|3974.37|3964.37|36
1620994870000|2021-05-14 12:21:10|3975.38|3965.38|3977.39|3967.39|3977.53|3967.53|3975.37|3965.37|37
1620994880000|2021-05-14 12:21:20|3977.32|3967.32|3975.7|3965.7|3977.37|3967.37|3975.07|3965.07|35
1620994890000|2021-05-14 12:21:30|3975.71|3965.71|3976.34|3966.34|3976.44|3966.44|3975.52|3965.52|33
1620994900000|2021-05-14 12:21:40|3976.78|3966.78|3976.38|3966.38|3976.83|3966.83|3976.02|3966.02|35
1620994910000|2021-05-14 12:21:50|3976.76|3966.76|3977.51|3967.51|3977.63|3967.63|3975.71|3965.71|37
1620994920000|2021-05-14 12:22:00|3977.54|3967.54|3978.67|3968.67|3979.5|3969.5|3977.54|3967.54|36
1620994930000|2021-05-14 12:22:10|3978.65|3968.65|3976.68|3966.68|3978.65|3968.65|3976.23|3966.23|31
1620994940000|2021-05-14 12:22:20|3976.66|3966.66|3977.96|3967.96|3978.2|3968.2|3976.54|3966.54|34
1620994950000|2021-05-14 12:22:30|3977.91|3967.91|3978.81|3968.81|3978.81|3968.81|3977.9|3967.9|35
1620994960000|2021-05-14 12:22:40|3978.75|3968.75|3976.03|3966.03|3978.8|3968.8|3976.02|3966.02|34
1620994970000|2021-05-14 12:22:50|3976.04|3966.04|3972.62|3962.62|3976.04|3966.04|3972.62|3962.62|34
1620994980000|2021-05-14 12:23:00|3972.52|3962.52|3972.45|3962.45|3972.88|3962.88|3972.16|3962.16|40
1620994990000|2021-05-14 12:23:10|3972.47|3962.47|3972.54|3962.54|3972.55|3962.55|3972.32|3962.32|32
1620995000000|2021-05-14 12:23:20|3972.52|3962.52|3972.81|3962.81|3972.92|3962.92|3972.38|3962.38|33
1620995010000|2021-05-14 12:23:30|3972.65|3962.65|3972.79|3962.79|3972.81|3962.81|3972.49|3962.49|31
1620995020000|2021-05-14 12:23:40|3972.74|3962.74|3972.38|3962.38|3972.77|3962.77|3972.33|3962.33|30
1620995030000|2021-05-14 12:23:50|3972.4|3962.4|3972.25|3962.25|3972.49|3962.49|3971.2|3961.2|36
1620995040000|2021-05-14 12:24:00|3972.24|3962.24|3971.75|3961.75|3972.24|3962.24|3971.62|3961.62|32
1620995050000|2021-05-14 12:24:10|3971.74|3961.74|3966.05|3956.05|3971.74|3961.74|3966.05|3956.05|40
1620995060000|2021-05-14 12:24:20|3966.14|3956.14|3967.26|3957.26|3967.81|3957.81|3966.08|3956.08|39
1620995070000|2021-05-14 12:24:30|3967.28|3957.28|3966.8|3956.8|3967.28|3957.28|3966.42|3956.42|28
1620995080000|2021-05-14 12:24:40|3966.81|3956.81|3966.84|3956.84|3967.01|3957.01|3966.51|3956.51|35
1620995090000|2021-05-14 12:24:50|3966.86|3956.86|3967.22|3957.22|3967.24|3957.24|3966.86|3956.86|33
1620995100000|2021-05-14 12:25:00|3967.27|3957.27|3968.57|3958.57|3969.73|3959.73|3966.93|3956.93|35
1620995110000|2021-05-14 12:25:10|3968.4|3958.4|3967.97|3957.97|3969.71|3959.71|3967.74|3957.74|36
1620995120000|2021-05-14 12:25:20|3968.07|3958.07|3969.32|3959.32|3969.73|3959.73|3968.04|3958.04|32
1620995130000|2021-05-14 12:25:30|3970.28|3960.28|3974.71|3964.71|3974.71|3964.71|3970.28|3960.28|38
1620995140000|2021-05-14 12:25:40|3975.29|3965.29|3977.85|3967.85|3978.46|3968.46|3974.43|3964.43|37
1620995150000|2021-05-14 12:25:50|3977.99|3967.99|3974.92|3964.92|3978.12|3968.12|3974.67|3964.67|38
1620995160000|2021-05-14 12:26:00|3975.75|3965.75|3975.81|3965.81|3975.97|3965.97|3975.38|3965.38|33
1620995170000|2021-05-14 12:26:10|3975.79|3965.79|3975.99|3965.99|3976.23|3966.23|3975.78|3965.78|27
1620995180000|2021-05-14 12:26:20|3976|3966|3978.02|3968.02|3978.38|3968.38|3975.97|3965.97|37
1620995190000|2021-05-14 12:26:30|3977.59|3967.59|3977.96|3967.96|3977.96|3967.96|3976.98|3966.98|35
1620995200000|2021-05-14 12:26:40|3977.98|3967.98|3978.29|3968.29|3978.6|3968.6|3977.9|3967.9|23
1620995210000|2021-05-14 12:26:50|3978.22|3968.22|3979.64|3969.64|3979.64|3969.64|3978.22|3968.22|25
1620995220000|2021-05-14 12:27:00|3979.68|3969.68|3979.19|3969.19|3979.71|3969.71|3978.85|3968.85|26
1620995230000|2021-05-14 12:27:10|3979.26|3969.26|3980.55|3970.55|3981.1|3971.1|3978.72|3968.72|36
1620995240000|2021-05-14 12:27:20|3980.69|3970.69|3979.98|3969.98|3980.8|3970.8|3979.81|3969.81|23
1620995250000|2021-05-14 12:27:30|3980.06|3970.06|3980.47|3970.47|3980.66|3970.66|3980|3970|22
1620995260000|2021-05-14 12:27:40|3980.71|3970.71|3982.65|3972.65|3982.65|3972.65|3980.59|3970.59|31
1620995270000|2021-05-14 12:27:50|3982.81|3972.81|3983.93|3973.93|3984.84|3974.84|3982.45|3972.45|33
1620995280000|2021-05-14 12:28:00|3983.91|3973.91|3987.11|3977.11|3987.15|3977.15|3983.77|3973.77|36
1620995290000|2021-05-14 12:28:10|3987.06|3977.06|3988.47|3978.47|3988.83|3978.83|3986.46|3976.46|31
1620995300000|2021-05-14 12:28:20|3987.61|3977.61|3985.01|3975.01|3987.61|3977.61|3984.6|3974.6|40
1620995310000|2021-05-14 12:28:30|3984.98|3974.98|3984.74|3974.74|3984.98|3974.98|3983.21|3973.21|36
1620995320000|2021-05-14 12:28:40|3984.46|3974.46|3983.73|3973.73|3984.52|3974.52|3983.44|3973.44|40
1620995330000|2021-05-14 12:28:50|3983.54|3973.54|3981.68|3971.68|3983.54|3973.54|3979.89|3969.89|38
1620995340000|2021-05-14 12:29:00|3981.55|3971.55|3983.05|3973.05|3983.05|3973.05|3980.93|3970.93|33
1620995350000|2021-05-14 12:29:10|3982.98|3972.98|3982.19|3972.19|3982.98|3972.98|3982.17|3972.17|29
1620995360000|2021-05-14 12:29:20|3982.18|3972.18|3980.54|3970.54|3982.27|3972.27|3980.38|3970.38|36
1620995370000|2021-05-14 12:29:30|3980.34|3970.34|3978.58|3968.58|3980.52|3970.52|3978.33|3968.33|38
1620995380000|2021-05-14 12:29:40|3978.77|3968.77|3980.84|3970.84|3981.08|3971.08|3978.68|3968.68|32
1620995390000|2021-05-14 12:29:50|3980.81|3970.81|3981.39|3971.39|3981.49|3971.49|3980.78|3970.78|33
1620995400000|2021-05-14 12:30:00|3981.4|3971.4|3985.06|3975.06|3985.06|3975.06|3981.39|3971.39|32
1620995410000|2021-05-14 12:30:10|3985.14|3975.14|3987.52|3977.52|3988.05|3978.05|3984.9|3974.9|37
1620995420000|2021-05-14 12:30:20|3987.53|3977.53|3988|3978|3988.5|3978.5|3986.81|3976.81|40
1620995430000|2021-05-14 12:30:30|3987.86|3977.86|3988.31|3978.31|3988.57|3978.57|3987.64|3977.64|33
1620995440000|2021-05-14 12:30:40|3988.29|3978.29|3988.11|3978.11|3988.46|3978.46|3987.96|3977.96|24
1620995450000|2021-05-14 12:30:50|3988.24|3978.24|3991.02|3981.02|3991.02|3981.02|3987.92|3977.92|29
1620995460000|2021-05-14 12:31:00|3991.01|3981.01|3991.71|3981.71|3992.05|3982.05|3990.94|3980.94|32
1620995470000|2021-05-14 12:31:10|3991.45|3981.45|3992.09|3982.09|3992.4|3982.4|3990.91|3980.91|36
1620995480000|2021-05-14 12:31:20|3992.25|3982.25|3993.03|3983.03|3993.25|3983.25|3992.02|3982.02|36
1620995490000|2021-05-14 12:31:30|3994.14|3984.14|3994.08|3984.08|3994.35|3984.35|3993.67|3983.67|30
1620995500000|2021-05-14 12:31:40|3994.03|3984.03|3994.61|3984.61|3995.18|3985.18|3993.99|3983.99|31
1620995510000|2021-05-14 12:31:50|3994.77|3984.77|3996.64|3986.64|3996.65|3986.65|3994.74|3984.74|34
1620995520000|2021-05-14 12:32:00|3996.62|3986.62|3998.47|3988.47|3998.47|3988.47|3996.53|3986.53|26
1620995530000|2021-05-14 12:32:10|3998.48|3988.48|3999.25|3989.25|3999.45|3989.45|3998.45|3988.45|30
1620995540000|2021-05-14 12:32:20|3999.16|3989.16|3999.45|3989.45|3999.55|3989.55|3998.18|3988.18|33
1620995550000|2021-05-14 12:32:30|3999.5|3989.5|3999.57|3989.57|3999.68|3989.68|3999.39|3989.39|31
1620995560000|2021-05-14 12:32:40|3999.58|3989.58|3999.66|3989.66|3999.71|3989.71|3999.58|3989.58|21
1620995570000|2021-05-14 12:32:50|3999.6|3989.6|3998.42|3988.42|3999.66|3989.66|3998.15|3988.15|32
1620995580000|2021-05-14 12:33:00|3998.43|3988.43|3998.32|3988.32|3998.52|3988.52|3998.07|3988.07|32
1620995590000|2021-05-14 12:33:10|3998.07|3988.07|3995.38|3985.38|3998.07|3988.07|3995.38|3985.38|33
1620995600000|2021-05-14 12:33:20|3995.14|3985.14|3993.92|3983.92|3995.14|3985.14|3992.99|3982.99|32
1620995610000|2021-05-14 12:33:30|3993.83|3983.83|3994.11|3984.11|3994.19|3984.19|3993.13|3983.13|39
1620995620000|2021-05-14 12:33:40|3994.13|3984.13|3996.01|3986.01|3996.39|3986.39|3993.87|3983.87|36
1620995630000|2021-05-14 12:33:50|3996|3986|3995.08|3985.08|3996.42|3986.42|3995.06|3985.06|36
1620995640000|2021-05-14 12:34:00|3995.14|3985.14|3996.36|3986.36|3996.38|3986.38|3995.09|3985.09|37
1620995650000|2021-05-14 12:34:10|3997.32|3987.32|3999.09|3989.09|3999.69|3989.69|3997.32|3987.32|34
1620995660000|2021-05-14 12:34:20|3999.01|3989.01|4000.46|3990.46|4000.81|3990.81|3998.7|3988.7|28
1620995670000|2021-05-14 12:34:30|4000.51|3990.51|4000.12|3990.12|4000.73|3990.73|3999.35|3989.35|38
1620995680000|2021-05-14 12:34:40|4000.1|3990.1|4002.18|3992.18|4002.99|3992.99|3998.12|3988.12|36
1620995690000|2021-05-14 12:34:50|4002.16|3992.16|4000.98|3990.98|4002.57|3992.57|4000.92|3990.92|37
1620995700000|2021-05-14 12:35:00|4000.94|3990.94|3999.74|3989.74|4000.94|3990.94|3999.27|3989.27|35
1620995710000|2021-05-14 12:35:10|3999.8|3989.8|4000.39|3990.39|4000.62|3990.62|3999.79|3989.79|31
1620995720000|2021-05-14 12:35:20|4000.38|3990.38|4001.32|3991.32|4001.32|3991.32|4000.15|3990.15|25
1620995730000|2021-05-14 12:35:30|4001.25|3991.25|4000.89|3990.89|4001.25|3991.25|4000.87|3990.87|18
1620995740000|2021-05-14 12:35:40|4000.85|3990.85|4001.06|3991.06|4001.2|3991.2|4000.84|3990.84|20
1620995750000|2021-05-14 12:35:50|4001.02|3991.02|4000.99|3990.99|4001.11|3991.11|4000.88|3990.88|25
1620995760000|2021-05-14 12:36:00|4000.74|3990.74|3996.87|3986.87|4000.74|3990.74|3996.72|3986.72|28
1620995770000|2021-05-14 12:36:10|3996.6|3986.6|3996.25|3986.25|3996.84|3986.84|3995.82|3985.82|36
1620995780000|2021-05-14 12:36:20|3995.91|3985.91|3991.47|3981.47|3996|3986|3990.84|3980.84|37
1620995790000|2021-05-14 12:36:30|3991.9|3981.9|3994.31|3984.31|3994.43|3984.43|3991.9|3981.9|38
1620995800000|2021-05-14 12:36:40|3994.4|3984.4|3995.01|3985.01|3995.28|3985.28|3993.91|3983.91|40
1620995810000|2021-05-14 12:36:50|3994.51|3984.51|3996.1|3986.1|3996.25|3986.25|3994.51|3984.51|32
1620995820000|2021-05-14 12:37:00|3995.98|3985.98|3997.56|3987.56|3998.07|3988.07|3995.68|3985.68|34
1620995830000|2021-05-14 12:37:10|3997.64|3987.64|3997.09|3987.09|3997.64|3987.64|3996.97|3986.97|31
1620995840000|2021-05-14 12:37:20|3997.06|3987.06|3997.39|3987.39|3997.39|3987.39|3996.37|3986.37|37
1620995850000|2021-05-14 12:37:30|3997.4|3987.4|3997.95|3987.95|3998.86|3988.86|3997.35|3987.35|28
1620995860000|2021-05-14 12:37:40|3998.05|3988.05|3998.89|3988.89|3999.05|3989.05|3996.65|3986.65|29
1620995870000|2021-05-14 12:37:50|3998.86|3988.86|3999.09|3989.09|3999.44|3989.44|3998.79|3988.79|31
1620995880000|2021-05-14 12:38:00|3999.13|3989.13|3996.13|3986.13|3999.13|3989.13|3995.96|3985.96|40
1620995890000|2021-05-14 12:38:10|3996.23|3986.23|3995.42|3985.42|3996.31|3986.31|3995.27|3985.27|31
1620995900000|2021-05-14 12:38:20|3995.41|3985.41|3992.22|3982.22|3995.55|3985.55|3992.19|3982.19|37
1620995910000|2021-05-14 12:38:30|3992.27|3982.27|3992.8|3982.8|3993.21|3983.21|3992.27|3982.27|38
1620995920000|2021-05-14 12:38:40|3992.75|3982.75|3993.11|3983.11|3993.16|3983.16|3992.34|3982.34|33
1620995930000|2021-05-14 12:38:50|3993.01|3983.01|3994.54|3984.54|3995.67|3985.67|3993.01|3983.01|36
1620995940000|2021-05-14 12:39:00|3994.74|3984.74|3995.58|3985.58|3995.58|3985.58|3994.19|3984.19|34
1620995950000|2021-05-14 12:39:10|3995.6|3985.6|3996.91|3986.91|3996.97|3986.97|3995.6|3985.6|34
1620995960000|2021-05-14 12:39:20|3997.07|3987.07|3997.14|3987.14|3997.22|3987.22|3996.87|3986.87|26
1620995970000|2021-05-14 12:39:30|3997.13|3987.13|3995.27|3985.27|3997.14|3987.14|3995.1|3985.1|36
1620995980000|2021-05-14 12:39:40|3995.38|3985.38|3997.08|3987.08|3997.36|3987.36|3994.82|3984.82|35
1620995990000|2021-05-14 12:39:50|3997.27|3987.27|3997.1|3987.1|3997.92|3987.92|3997|3987|32
1620996000000|2021-05-14 12:40:00|3997.14|3987.14|3997.29|3987.29|3997.88|3987.88|3997.06|3987.06|37
1620996010000|2021-05-14 12:40:10|3997.24|3987.24|3995.37|3985.37|3997.28|3987.28|3994.74|3984.74|34
1620996020000|2021-05-14 12:40:20|3995.32|3985.32|3995.08|3985.08|3995.6|3985.6|3994.47|3984.47|31
1620996030000|2021-05-14 12:40:30|3994.92|3984.92|3994.81|3984.81|3995.12|3985.12|3994.72|3984.72|32
1620996040000|2021-05-14 12:40:40|3994.82|3984.82|3992.8|3982.8|3995.58|3985.58|3992.67|3982.67|38
1620996050000|2021-05-14 12:40:50|3992.83|3982.83|3994.45|3984.45|3994.99|3984.99|3992.02|3982.02|37
1620996060000|2021-05-14 12:41:00|3994.33|3984.33|3994.85|3984.85|3995.53|3985.53|3994.1|3984.1|38
1620996070000|2021-05-14 12:41:10|3994.82|3984.82|3996.15|3986.15|3996.15|3986.15|3994.71|3984.71|29
1620996080000|2021-05-14 12:41:20|3996.17|3986.17|3997.91|3987.91|3997.91|3987.91|3996.03|3986.03|37
1620996090000|2021-05-14 12:41:30|3998.12|3988.12|3998.41|3988.41|3998.93|3988.93|3997.92|3987.92|37
1620996100000|2021-05-14 12:41:40|3998.54|3988.54|3998.69|3988.69|3998.69|3988.69|3997.24|3987.24|37
1620996110000|2021-05-14 12:41:50|3998.37|3988.37|4000.66|3990.66|4000.66|3990.66|3998.37|3988.37|31
1620996120000|2021-05-14 12:42:00|4000.1|3990.1|3999.24|3989.24|4000.32|3990.32|3999.01|3989.01|28
1620996130000|2021-05-14 12:42:10|3999.23|3989.23|3999.26|3989.26|3999.54|3989.54|3999.07|3989.07|35
1620996140000|2021-05-14 12:42:20|3999.11|3989.11|3998.82|3988.82|3999.11|3989.11|3998.72|3988.72|18
1620996150000|2021-05-14 12:42:30|3998.84|3988.84|3998.49|3988.49|3998.84|3988.84|3998.09|3988.09|34
1620996160000|2021-05-14 12:42:40|3998.55|3988.55|3998.24|3988.24|3998.8|3988.8|3998.23|3988.23|31
1620996170000|2021-05-14 12:42:50|3998.23|3988.23|3998.78|3988.78|3998.81|3988.81|3998.21|3988.21|28
1620996180000|2021-05-14 12:43:00|3998.7|3988.7|3999.02|3989.02|3999.02|3989.02|3998.62|3988.62|30
1620996190000|2021-05-14 12:43:10|3999|3989|3999.14|3989.14|3999.31|3989.31|3998.91|3988.91|34
1620996200000|2021-05-14 12:43:20|3999.1|3989.1|3999.12|3989.12|3999.23|3989.23|3998.99|3988.99|25
1620996210000|2021-05-14 12:43:30|3999.08|3989.08|3999.83|3989.83|3999.94|3989.94|3998.97|3988.97|21
1620996220000|2021-05-14 12:43:40|3999.88|3989.88|3998.88|3988.88|3999.89|3989.89|3998.88|3988.88|24
1620996230000|2021-05-14 12:43:50|3998.23|3988.23|3997.93|3987.93|3998.23|3988.23|3996.9|3986.9|32
1620996240000|2021-05-14 12:44:00|3998|3988|3996.22|3986.22|3998|3988|3996.22|3986.22|33
1620996250000|2021-05-14 12:44:10|3995.9|3985.9|3995.01|3985.01|3995.9|3985.9|3994.43|3984.43|26
1620996260000|2021-05-14 12:44:20|3995.06|3985.06|3995.46|3985.46|3995.91|3985.91|3994.87|3984.87|32
1620996270000|2021-05-14 12:44:30|3995.56|3985.56|3993.44|3983.44|3995.56|3985.56|3993.4|3983.4|28
1620996280000|2021-05-14 12:44:40|3993.43|3983.43|3994.04|3984.04|3994.19|3984.19|3993.36|3983.36|28
1620996290000|2021-05-14 12:44:50|3993.85|3983.85|3995.89|3985.89|3996.19|3986.19|3993.85|3983.85|28
1620996300000|2021-05-14 12:45:00|3996.08|3986.08|4001.8|3991.8|4001.8|3991.8|3995.99|3985.99|35
1620996310000|2021-05-14 12:45:10|4002.09|3992.09|4004.84|3994.84|4005.01|3995.01|4002.09|3992.09|38
1620996320000|2021-05-14 12:45:20|4004.05|3994.05|4007.73|3997.73|4007.87|3997.87|4003.64|3993.64|32
1620996330000|2021-05-14 12:45:30|4007.5|3997.5|4006.95|3996.95|4008.05|3998.05|4005.4|3995.4|36
1620996340000|2021-05-14 12:45:40|4007.73|3997.73|4005.63|3995.63|4007.79|3997.79|4005.6|3995.6|37
1620996350000|2021-05-14 12:45:50|4005.87|3995.87|4004.88|3994.88|4006.25|3996.25|4004.35|3994.35|34
1620996360000|2021-05-14 12:46:00|4004.98|3994.98|4009.25|3999.25|4009.76|3999.76|4004.98|3994.98|35
1620996370000|2021-05-14 12:46:10|4009.35|3999.35|4010.94|4000.94|4011.37|4001.37|4009.35|3999.35|33
1620996380000|2021-05-14 12:46:20|4010.9|4000.9|4009.32|3999.32|4011.27|4001.27|4009.13|3999.13|37
1620996390000|2021-05-14 12:46:30|4009.27|3999.27|4009.26|3999.26|4009.75|3999.75|4008.87|3998.87|28
1620996400000|2021-05-14 12:46:40|4009.16|3999.16|4007.96|3997.96|4009.16|3999.16|4007.61|3997.61|37
1620996410000|2021-05-14 12:46:50|4007.93|3997.93|4004.94|3994.94|4008.01|3998.01|4004.83|3994.83|34
1620996420000|2021-05-14 12:47:00|4004.92|3994.92|4001.44|3991.44|4005.07|3995.07|4001.44|3991.44|35
1620996430000|2021-05-14 12:47:10|4001.55|3991.55|4001.1|3991.1|4002.15|3992.15|4000.38|3990.38|36
1620996440000|2021-05-14 12:47:20|4001.09|3991.09|4001.97|3991.97|4002.28|3992.28|4000.19|3990.19|37
1620996450000|2021-05-14 12:47:30|4001.6|3991.6|3999.27|3989.27|4001.62|3991.62|3999.27|3989.27|30
1620996460000|2021-05-14 12:47:40|3999.31|3989.31|3998.23|3988.23|3999.45|3989.45|3997.98|3987.98|34
1620996470000|2021-05-14 12:47:50|3998.19|3988.19|3996.9|3986.9|3998.45|3988.45|3996.49|3986.49|34
1620996480000|2021-05-14 12:48:00|3996.88|3986.88|3997.37|3987.37|3999.31|3989.31|3996.8|3986.8|37
1620996490000|2021-05-14 12:48:10|3997.35|3987.35|3996.24|3986.24|3997.49|3987.49|3996.18|3986.18|36
1620996500000|2021-05-14 12:48:20|3996.23|3986.23|3993.24|3983.24|3996.23|3986.23|3993.13|3983.13|37
1620996510000|2021-05-14 12:48:30|3993.26|3983.26|3993.05|3983.05|3993.26|3983.26|3993.04|3983.04|25
1620996520000|2021-05-14 12:48:40|3993.03|3983.03|3990.69|3980.69|3993.03|3983.03|3990.69|3980.69|37
1620996530000|2021-05-14 12:48:50|3990.66|3980.66|3990.64|3980.64|3990.66|3980.66|3989.21|3979.21|38
1620996540000|2021-05-14 12:49:00|3990.59|3980.59|3991.42|3981.42|3991.44|3981.44|3990.51|3980.51|33
1620996550000|2021-05-14 12:49:10|3991.43|3981.43|3988.24|3978.24|3991.43|3981.43|3988.24|3978.24|39
1620996560000|2021-05-14 12:49:20|3988.28|3978.28|3985.12|3975.12|3988.28|3978.28|3984.91|3974.91|35
1620996570000|2021-05-14 12:49:30|3985.2|3975.2|3985.07|3975.07|3985.47|3975.47|3984.86|3974.86|34
1620996580000|2021-05-14 12:49:40|3984.97|3974.97|3984.96|3974.96|3985.21|3975.21|3984.86|3974.86|28
1620996590000|2021-05-14 12:49:50|3984.94|3974.94|3983.31|3973.31|3984.94|3974.94|3982.25|3972.25|34
1620996600000|2021-05-14 12:50:00|3983.3|3973.3|3982.64|3972.64|3984.68|3974.68|3982.45|3972.45|35
1620996610000|2021-05-14 12:50:10|3982.7|3972.7|3982.93|3972.93|3983.33|3973.33|3982.46|3972.46|30
1620996620000|2021-05-14 12:50:20|3982.95|3972.95|3987.84|3977.84|3987.84|3977.84|3982.9|3972.9|34
1620996630000|2021-05-14 12:50:30|3987.64|3977.64|3985.11|3975.11|3988.61|3978.61|3985.1|3975.1|37
1620996640000|2021-05-14 12:50:40|3985.12|3975.12|3984.28|3974.28|3985.12|3975.12|3983.63|3973.63|37
1620996650000|2021-05-14 12:50:50|3984.12|3974.12|3985.3|3975.3|3985.36|3975.36|3984|3974|31
1620996660000|2021-05-14 12:51:00|3985.32|3975.32|3985.04|3975.04|3985.68|3975.68|3984.76|3974.76|36
1620996670000|2021-05-14 12:51:10|3985.02|3975.02|3986.54|3976.54|3986.55|3976.55|3984.97|3974.97|32
1620996680000|2021-05-14 12:51:20|3986.58|3976.58|3990.39|3980.39|3990.47|3980.47|3985.84|3975.84|37
1620996690000|2021-05-14 12:51:30|3990.08|3980.08|3990.05|3980.05|3992.54|3982.54|3989.84|3979.84|39
1620996700000|2021-05-14 12:51:40|3990.06|3980.06|3989.5|3979.5|3990.97|3980.97|3988.31|3978.31|35
1620996710000|2021-05-14 12:51:50|3990.16|3980.16|3991.2|3981.2|3991.37|3981.37|3989.87|3979.87|31
1620996720000|2021-05-14 12:52:00|3991.01|3981.01|3994.27|3984.27|3994.43|3984.43|3990.39|3980.39|27
1620996730000|2021-05-14 12:52:10|3994.38|3984.38|3998.1|3988.1|3998.21|3988.21|3994.38|3984.38|37
1620996740000|2021-05-14 12:52:20|3998.19|3988.19|3999.01|3989.01|4000.32|3990.32|3997.63|3987.63|35
1620996750000|2021-05-14 12:52:30|3998.89|3988.89|3998.15|3988.15|3999.8|3989.8|3997.41|3987.41|39
1620996760000|2021-05-14 12:52:40|3998.04|3988.04|3995.13|3985.13|3998.2|3988.2|3994.45|3984.45|34
1620996770000|2021-05-14 12:52:50|3995.11|3985.11|3992.63|3982.63|3995.11|3985.11|3992.29|3982.29|36
1620996780000|2021-05-14 12:53:00|3992.67|3982.67|3989.89|3979.89|3993.12|3983.12|3989.89|3979.89|39
1620996790000|2021-05-14 12:53:10|3989.85|3979.85|3989.34|3979.34|3991.24|3981.24|3989.26|3979.26|36
1620996800000|2021-05-14 12:53:20|3989.33|3979.33|3989.7|3979.7|3989.93|3979.93|3989.16|3979.16|31
1620996810000|2021-05-14 12:53:30|3989.69|3979.69|3992.72|3982.72|3992.72|3982.72|3989.58|3979.58|25
1620996820000|2021-05-14 12:53:40|3992.87|3982.87|3996.62|3986.62|3996.83|3986.83|3992.51|3982.51|39
1620996830000|2021-05-14 12:53:50|3996.77|3986.77|3998.72|3988.72|3998.96|3988.96|3996.77|3986.77|39
1620996840000|2021-05-14 12:54:00|3998.71|3988.71|3998.73|3988.73|3999.73|3989.73|3997.26|3987.26|38
1620996850000|2021-05-14 12:54:10|3998.47|3988.47|3999.04|3989.04|4000.42|3990.42|3998.47|3988.47|40
1620996860000|2021-05-14 12:54:20|3999.14|3989.14|4000.67|3990.67|4000.69|3990.69|3999.12|3989.12|31
1620996870000|2021-05-14 12:54:30|4000.69|3990.69|4001.22|3991.22|4001.22|3991.22|4000.6|3990.6|26
1620996880000|2021-05-14 12:54:40|4001.08|3991.08|4002.42|3992.42|4004.69|3994.69|4001.08|3991.08|36
1620996890000|2021-05-14 12:54:50|4002.43|3992.43|4001.06|3991.06|4002.73|3992.73|4001.03|3991.03|38
1620996900000|2021-05-14 12:55:00|4001.66|3991.66|4002.09|3992.09|4002.13|3992.13|4001.57|3991.57|36
1620996910000|2021-05-14 12:55:10|4002.01|3992.01|4005.56|3995.56|4006.39|3996.39|4002.01|3992.01|37
1620996920000|2021-05-14 12:55:20|4004.62|3994.62|4007.39|3997.39|4007.88|3997.88|4004.62|3994.62|37
1620996930000|2021-05-14 12:55:30|4007.37|3997.37|4009.08|3999.08|4009.08|3999.08|4005.05|3995.05|36
1620996940000|2021-05-14 12:55:40|4009.14|3999.14|4010.79|4000.79|4011.48|4001.48|4009.14|3999.14|37
1620996950000|2021-05-14 12:55:50|4010.86|4000.86|4010.26|4000.26|4011.03|4001.03|4008.45|3998.45|35
1620996960000|2021-05-14 12:56:00|4010.67|4000.67|4006.61|3996.61|4010.82|4000.82|4006.56|3996.56|38
1620996970000|2021-05-14 12:56:10|4006.51|3996.51|4008.56|3998.56|4009.04|3999.04|4005.64|3995.64|39
1620996980000|2021-05-14 12:56:20|4008.45|3998.45|4009.38|3999.38|4010.53|4000.53|4008.45|3998.45|39
1620996990000|2021-05-14 12:56:30|4009.45|3999.45|4008.39|3998.39|4009.85|3999.85|4008.19|3998.19|32
1620997000000|2021-05-14 12:56:40|4008.36|3998.36|4006.61|3996.61|4008.42|3998.42|4006.61|3996.61|36
1620997010000|2021-05-14 12:56:50|4006.46|3996.46|4006.22|3996.22|4006.46|3996.46|4004.27|3994.27|37
1620997020000|2021-05-14 12:57:00|4005.91|3995.91|4002.39|3992.39|4006.13|3996.13|4002.31|3992.31|36
1620997030000|2021-05-14 12:57:10|4002.42|3992.42|4002.67|3992.67|4003.33|3993.33|4001.5|3991.5|37
1620997040000|2021-05-14 12:57:20|4002.72|3992.72|4000.4|3990.4|4002.8|3992.8|4000.36|3990.36|37
1620997050000|2021-05-14 12:57:30|4000.47|3990.47|3999.74|3989.74|4000.47|3990.47|3998.91|3988.91|36
1620997060000|2021-05-14 12:57:40|3999.68|3989.68|3999.76|3989.76|4000.31|3990.31|3999.4|3989.4|38
1620997070000|2021-05-14 12:57:50|3999.68|3989.68|3999.28|3989.28|3999.76|3989.76|3998.93|3988.93|30
1620997080000|2021-05-14 12:58:00|3999.38|3989.38|4005.7|3995.7|4005.7|3995.7|3998.85|3988.85|37
1620997090000|2021-05-14 12:58:10|4005.76|3995.76|4006.71|3996.71|4006.88|3996.88|4004.12|3994.12|40
1620997100000|2021-05-14 12:58:20|4006.69|3996.69|4006.19|3996.19|4006.95|3996.95|4004.71|3994.71|38
1620997110000|2021-05-14 12:58:30|4006.21|3996.21|4007.67|3997.67|4007.81|3997.81|4004.38|3994.38|39
1620997120000|2021-05-14 12:58:40|4007.65|3997.65|4009.6|3999.6|4010.29|4000.29|4007.65|3997.65|35
1620997130000|2021-05-14 12:58:50|4009.42|3999.42|4009.61|3999.61|4009.71|3999.71|4008.92|3998.92|38
1620997140000|2021-05-14 12:59:00|4009.6|3999.6|4010.16|4000.16|4010.18|4000.18|4009.6|3999.6|22
1620997150000|2021-05-14 12:59:10|4010.34|4000.34|4014.13|4004.13|4014.13|4004.13|4010.34|4000.34|19
1620997160000|2021-05-14 12:59:20|4014.28|4004.28|4015.79|4005.79|4016.06|4006.06|4012.94|4002.94|38
1620997170000|2021-05-14 12:59:30|4015.74|4005.74|4015.56|4005.56|4015.97|4005.97|4013.61|4003.61|37
1620997180000|2021-05-14 12:59:40|4015.58|4005.58|4015.59|4005.59|4015.76|4005.76|4015.45|4005.45|34
1620997190000|2021-05-14 12:59:50|4015.61|4005.61|4012.1|4002.1|4015.75|4005.75|4011.5|4001.5|39
1620997200000|2021-05-14 13:00:00|4012.11|4002.11|4013.72|4003.72|4013.86|4003.86|4012.11|4002.11|35
1620997210000|2021-05-14 13:00:10|4013.88|4003.88|4014.94|4004.94|4015.4|4005.4|4013.77|4003.77|33
1620997220000|2021-05-14 13:00:20|4015.25|4005.25|4013.72|4003.72|4016.06|4006.06|4013.56|4003.56|36
1620997230000|2021-05-14 13:00:30|4013.59|4003.59|4013.76|4003.76|4013.95|4003.95|4013.59|4003.59|33
1620997240000|2021-05-14 13:00:40|4013.85|4003.85|4012.96|4002.96|4013.96|4003.96|4012.96|4002.96|31
1620997250000|2021-05-14 13:00:50|4012.27|4002.27|4008.76|3998.76|4012.46|4002.46|4008.54|3998.54|38
1620997260000|2021-05-14 13:01:00|4008.66|3998.66|4006.34|3996.34|4008.87|3998.87|4006.01|3996.01|35
1620997270000|2021-05-14 13:01:10|4006.43|3996.43|4006.21|3996.21|4006.43|3996.43|4005.96|3995.96|33
1620997280000|2021-05-14 13:01:20|4006.22|3996.22|4004.3|3994.3|4006.6|3996.6|4004.14|3994.14|35
1620997290000|2021-05-14 13:01:30|4004.49|3994.49|4003.19|3993.19|4004.49|3994.49|4002.48|3992.48|34
1620997300000|2021-05-14 13:01:40|4003.2|3993.2|4000.91|3990.91|4003.21|3993.21|4000.85|3990.85|29
1620997310000|2021-05-14 13:01:50|4000.94|3990.94|4001.05|3991.05|4002.53|3992.53|4000.94|3990.94|37
1620997320000|2021-05-14 13:02:00|4001.06|3991.06|4003.54|3993.54|4003.54|3993.54|3999.86|3989.86|35
1620997330000|2021-05-14 13:02:10|4003.69|3993.69|4001.05|3991.05|4004.02|3994.02|4000.8|3990.8|36
1620997340000|2021-05-14 13:02:20|4001.03|3991.03|3997.85|3987.85|4001.03|3991.03|3997.48|3987.48|38
1620997350000|2021-05-14 13:02:30|3997.99|3987.99|3997.81|3987.81|3997.99|3987.99|3997.45|3987.45|34
1620997360000|2021-05-14 13:02:40|3997.72|3987.72|3997.78|3987.78|3998.11|3988.11|3997.69|3987.69|33
1620997370000|2021-05-14 13:02:50|3997.8|3987.8|3997.82|3987.82|3998.04|3988.04|3997.7|3987.7|30
1620997380000|2021-05-14 13:03:00|3997.83|3987.83|3997.75|3987.75|3998.23|3988.23|3997.64|3987.64|33
1620997390000|2021-05-14 13:03:10|3997.71|3987.71|3996.94|3986.94|3997.71|3987.71|3996.88|3986.88|26
1620997400000|2021-05-14 13:03:20|3996.98|3986.98|3995.94|3985.94|3997.26|3987.26|3995.88|3985.88|26
1620997410000|2021-05-14 13:03:30|3995.93|3985.93|3995.22|3985.22|3996.28|3986.28|3995.21|3985.21|30
1620997420000|2021-05-14 13:03:40|3995.4|3985.4|3994.68|3984.68|3995.58|3985.58|3994.36|3984.36|29
1620997430000|2021-05-14 13:03:50|3994.62|3984.62|3994.34|3984.34|3994.83|3984.83|3994.23|3984.23|30
1620997440000|2021-05-14 13:04:00|3994.21|3984.21|3993.68|3983.68|3994.21|3984.21|3993.03|3983.03|32
1620997450000|2021-05-14 13:04:10|3993.5|3983.5|3995.91|3985.91|3996.06|3986.06|3993.5|3983.5|33
1620997460000|2021-05-14 13:04:20|3996.18|3986.18|3999.06|3989.06|3999.78|3989.78|3996.18|3986.18|32
1620997470000|2021-05-14 13:04:30|3998.84|3988.84|3999.29|3989.29|3999.29|3989.29|3995.69|3985.69|35
1620997480000|2021-05-14 13:04:40|3999.35|3989.35|3996.06|3986.06|3999.7|3989.7|3995.81|3985.81|30
1620997490000|2021-05-14 13:04:50|3996.05|3986.05|3998.86|3988.86|3998.99|3988.99|3995.41|3985.41|35
1620997500000|2021-05-14 13:05:00|3998.88|3988.88|4001.34|3991.34|4001.34|3991.34|3998.19|3988.19|36
1620997510000|2021-05-14 13:05:10|4001.08|3991.08|4000.21|3990.21|4002.13|3992.13|3999.69|3989.69|38
1620997520000|2021-05-14 13:05:20|4000.15|3990.15|3999.72|3989.72|4000.21|3990.21|3999.45|3989.45|37
1620997530000|2021-05-14 13:05:30|3999.71|3989.71|3996.69|3986.69|3999.71|3989.71|3996.43|3986.43|33
1620997540000|2021-05-14 13:05:40|3996.64|3986.64|3993.48|3983.48|3996.64|3986.64|3992.92|3982.92|40
1620997550000|2021-05-14 13:05:50|3993.38|3983.38|3992.46|3982.46|3993.43|3983.43|3992.22|3982.22|31
1620997560000|2021-05-14 13:06:00|3992.45|3982.45|3992.85|3982.85|3992.97|3982.97|3991.88|3981.88|22
1620997570000|2021-05-14 13:06:10|3992.78|3982.78|3991.01|3981.01|3993.1|3983.1|3991.01|3981.01|30
1620997580000|2021-05-14 13:06:20|3990.96|3980.96|3989.36|3979.36|3990.96|3980.96|3989.35|3979.35|37
1620997590000|2021-05-14 13:06:30|3989.32|3979.32|3986.6|3976.6|3989.4|3979.4|3986.44|3976.44|35
1620997600000|2021-05-14 13:06:40|3986.64|3976.64|3987.35|3977.35|3987.67|3977.67|3985.86|3975.86|38
1620997610000|2021-05-14 13:06:50|3987.58|3977.58|3989.31|3979.31|3989.36|3979.36|3987.58|3977.58|36
1620997620000|2021-05-14 13:07:00|3989.32|3979.32|3990.87|3980.87|3991.43|3981.43|3989.01|3979.01|39
1620997630000|2021-05-14 13:07:10|3990.86|3980.86|3989.84|3979.84|3991.13|3981.13|3989.84|3979.84|37
1620997640000|2021-05-14 13:07:20|3989.83|3979.83|3990.48|3980.48|3991.31|3981.31|3989.68|3979.68|37
1620997650000|2021-05-14 13:07:30|3992.74|3982.74|3991.72|3981.72|3992.74|3982.74|3991.34|3981.34|36
1620997660000|2021-05-14 13:07:40|3991.81|3981.81|3992.13|3982.13|3992.17|3982.17|3991.62|3981.62|29
1620997670000|2021-05-14 13:07:50|3992.11|3982.11|3993.23|3983.23|3993.36|3983.36|3992.11|3982.11|21
1620997680000|2021-05-14 13:08:00|3993.36|3983.36|3993.7|3983.7|3993.7|3983.7|3992.99|3982.99|24
1620997690000|2021-05-14 13:08:10|3993.71|3983.71|3992.87|3982.87|3993.86|3983.86|3992.67|3982.67|35
1620997700000|2021-05-14 13:08:20|3992.84|3982.84|3991.19|3981.19|3992.95|3982.95|3991.17|3981.17|34
1620997710000|2021-05-14 13:08:30|3991.16|3981.16|3990.86|3980.86|3991.17|3981.17|3990.79|3980.79|26
1620997720000|2021-05-14 13:08:40|3990.95|3980.95|3990.13|3980.13|3991.21|3981.21|3990.13|3980.13|30
1620997730000|2021-05-14 13:08:50|3990.1|3980.1|3990.52|3980.52|3991.04|3981.04|3990.09|3980.09|35
1620997740000|2021-05-14 13:09:00|3990.34|3980.34|3989.48|3979.48|3990.34|3980.34|3988.18|3978.18|40
1620997750000|2021-05-14 13:09:10|3989.22|3979.22|3990.59|3980.59|3990.71|3980.71|3989.22|3979.22|34
1620997760000|2021-05-14 13:09:20|3990.56|3980.56|3990.34|3980.34|3990.59|3980.59|3990.24|3980.24|34
1620997770000|2021-05-14 13:09:30|3990.3|3980.3|3991.56|3981.56|3991.73|3981.73|3990.3|3980.3|34
1620997780000|2021-05-14 13:09:40|3991.57|3981.57|3994.03|3984.03|3994.13|3984.13|3991.57|3981.57|32
1620997790000|2021-05-14 13:09:50|3993.94|3983.94|3997.62|3987.62|3997.63|3987.63|3993.66|3983.66|39
1620997800000|2021-05-14 13:10:00|3997.65|3987.65|3998.1|3988.1|3998.1|3988.1|3995.01|3985.01|35
1620997810000|2021-05-14 13:10:10|3998.18|3988.18|4000.49|3990.49|4003.03|3993.03|3998.18|3988.18|37
1620997820000|2021-05-14 13:10:20|4000.4|3990.4|3998.75|3988.75|4000.68|3990.68|3998.43|3988.43|37
1620997830000|2021-05-14 13:10:30|3998.85|3988.85|4001.22|3991.22|4001.84|3991.84|3998.64|3988.64|36
1620997840000|2021-05-14 13:10:40|4001.16|3991.16|4003.19|3993.19|4003.2|3993.2|4000.11|3990.11|36
1620997850000|2021-05-14 13:10:50|4003.23|3993.23|4004.61|3994.61|4004.74|3994.74|4002.88|3992.88|38
1620997860000|2021-05-14 13:11:00|4004.6|3994.6|4005.34|3995.34|4005.53|3995.53|4004.6|3994.6|31
1620997870000|2021-05-14 13:11:10|4005.33|3995.33|4005.16|3995.16|4005.36|3995.36|4005.03|3995.03|34
1620997880000|2021-05-14 13:11:20|4004.98|3994.98|4001.57|3991.57|4004.98|3994.98|4001.5|3991.5|37
1620997890000|2021-05-14 13:11:30|4001.52|3991.52|3998.37|3988.37|4001.52|3991.52|3998.37|3988.37|36
1620997900000|2021-05-14 13:11:40|3997.93|3987.93|3996.96|3986.96|3998.54|3988.54|3996.96|3986.96|39
1620997910000|2021-05-14 13:11:50|3996.49|3986.49|3995.09|3985.09|3996.52|3986.52|3994.56|3984.56|37
1620997920000|2021-05-14 13:12:00|3994.9|3984.9|3994.2|3984.2|3994.9|3984.9|3993.72|3983.72|35
1620997930000|2021-05-14 13:12:10|3994.26|3984.26|3990.19|3980.19|3994.41|3984.41|3990.03|3980.03|36
1620997940000|2021-05-14 13:12:20|3990.18|3980.18|3988.24|3978.24|3990.42|3980.42|3987.93|3977.93|39
1620997950000|2021-05-14 13:12:30|3988.33|3978.33|3989.03|3979.03|3989.4|3979.4|3988.23|3978.23|36
1620997960000|2021-05-14 13:12:40|3988.97|3978.97|3986.12|3976.12|3989.18|3979.18|3985.86|3975.86|36
1620997970000|2021-05-14 13:12:50|3986.05|3976.05|3986.17|3976.17|3986.21|3976.21|3985.35|3975.35|35
1620997980000|2021-05-14 13:13:00|3986.08|3976.08|3989.36|3979.36|3990.74|3980.74|3986.08|3976.08|40
1620997990000|2021-05-14 13:13:10|3989.35|3979.35|3987.84|3977.84|3989.35|3979.35|3987.48|3977.48|35
1620998000000|2021-05-14 13:13:20|3987.27|3977.27|3988.21|3978.21|3988.98|3978.98|3986.99|3976.99|35
1620998010000|2021-05-14 13:13:30|3988.98|3978.98|3995.38|3985.38|3996.61|3986.61|3988.98|3978.98|36
1620998020000|2021-05-14 13:13:40|3995.43|3985.43|3995.64|3985.64|3996.13|3986.13|3993.08|3983.08|40
1620998030000|2021-05-14 13:13:50|3995.87|3985.87|3996.56|3986.56|3996.57|3986.57|3993.72|3983.72|38
1620998040000|2021-05-14 13:14:00|3996.88|3986.88|4000.04|3990.04|4000.28|3990.28|3996.78|3986.78|36
1620998050000|2021-05-14 13:14:10|4000.14|3990.14|4002.88|3992.88|4002.96|3992.96|3999.56|3989.56|37
1620998060000|2021-05-14 13:14:20|4002.78|3992.78|3998.01|3988.01|4003.19|3993.19|3997.93|3987.93|38
1620998070000|2021-05-14 13:14:30|3998.03|3988.03|3994.7|3984.7|3998.06|3988.06|3994.53|3984.53|39
1620998080000|2021-05-14 13:14:40|3994.69|3984.69|3994.26|3984.26|3996.95|3986.95|3994.24|3984.24|39
1620998090000|2021-05-14 13:14:50|3994.29|3984.29|3994.36|3984.36|3994.46|3984.46|3992.42|3982.42|39
1620998100000|2021-05-14 13:15:00|3994.28|3984.28|3997.84|3987.84|3998.97|3988.97|3993.88|3983.88|40
1620998110000|2021-05-14 13:15:10|3997.6|3987.6|3996.04|3986.04|3997.6|3987.6|3994.64|3984.64|37
1620998120000|2021-05-14 13:15:20|3995.97|3985.97|3994.82|3984.82|3996.08|3986.08|3993.86|3983.86|34
1620998130000|2021-05-14 13:15:30|3994.91|3984.91|3995.52|3985.52|3995.94|3985.94|3993.97|3983.97|33
1620998140000|2021-05-14 13:15:40|3995.78|3985.78|3997.34|3987.34|3997.57|3987.57|3995.78|3985.78|32
1620998150000|2021-05-14 13:15:50|3997.16|3987.16|3996.81|3986.81|3998.8|3988.8|3996.81|3986.81|35
1620998160000|2021-05-14 13:16:00|3996.48|3986.48|3992.08|3982.08|3996.48|3986.48|3992|3982|30
1620998170000|2021-05-14 13:16:10|3992.04|3982.04|3992.07|3982.07|3992.17|3982.17|3991.83|3981.83|19
1620998180000|2021-05-14 13:16:20|3992.06|3982.06|3991.78|3981.78|3992.63|3982.63|3991.76|3981.76|34
1620998190000|2021-05-14 13:16:30|3991.65|3981.65|3992.82|3982.82|3993.18|3983.18|3989.66|3979.66|37
1620998200000|2021-05-14 13:16:40|3992.48|3982.48|3993.43|3983.43|3995.02|3985.02|3992.37|3982.37|37
1620998210000|2021-05-14 13:16:50|3993.42|3983.42|3991.32|3981.32|3993.6|3983.6|3991.15|3981.15|33
1620998220000|2021-05-14 13:17:00|3991.17|3981.17|3991.09|3981.09|3992.49|3982.49|3990.79|3980.79|39
1620998230000|2021-05-14 13:17:10|3990.82|3980.82|3991.37|3981.37|3991.61|3981.61|3990.82|3980.82|34
1620998240000|2021-05-14 13:17:20|3991.38|3981.38|3991.7|3981.7|3991.8|3981.8|3991.27|3981.27|31
1620998250000|2021-05-14 13:17:30|3991.68|3981.68|3991.37|3981.37|3991.68|3981.68|3990.92|3980.92|26
1620998260000|2021-05-14 13:17:40|3991.42|3981.42|3990.7|3980.7|3991.46|3981.46|3990.32|3980.32|27
1620998270000|2021-05-14 13:17:50|3990.57|3980.57|3990.48|3980.48|3990.68|3980.68|3989.46|3979.46|36
1620998280000|2021-05-14 13:18:00|3990.41|3980.41|3992.53|3982.53|3992.73|3982.73|3990.17|3980.17|36
1620998290000|2021-05-14 13:18:10|3992.38|3982.38|3990.88|3980.88|3992.74|3982.74|3990.71|3980.71|30
1620998300000|2021-05-14 13:18:20|3990.87|3980.87|3989.41|3979.41|3990.87|3980.87|3989.34|3979.34|38
1620998310000|2021-05-14 13:18:30|3989.33|3979.33|3990.51|3980.51|3990.58|3980.58|3989.29|3979.29|36
1620998320000|2021-05-14 13:18:40|3990.94|3980.94|3989.39|3979.39|3991.16|3981.16|3988.9|3978.9|37
1620998330000|2021-05-14 13:18:50|3989.28|3979.28|3989.2|3979.2|3990.46|3980.46|3988.87|3978.87|38
1620998340000|2021-05-14 13:19:00|3989.38|3979.38|3986.87|3976.87|3989.41|3979.41|3986.81|3976.81|34
1620998350000|2021-05-14 13:19:10|3986.89|3976.89|3984.36|3974.36|3987.64|3977.64|3984.36|3974.36|32
1620998360000|2021-05-14 13:19:20|3984.53|3974.53|3984.15|3974.15|3985.98|3975.98|3983.88|3973.88|35
1620998370000|2021-05-14 13:19:30|3984.21|3974.21|3985.26|3975.26|3985.55|3975.55|3984|3974|36
1620998380000|2021-05-14 13:19:40|3985.27|3975.27|3983.81|3973.81|3985.4|3975.4|3983.65|3973.65|33
1620998390000|2021-05-14 13:19:50|3983.93|3973.93|3983.33|3973.33|3983.93|3973.93|3982.89|3972.89|37
1620998400000|2021-05-14 13:20:00|3983.4|3973.4|3987.62|3977.62|3987.62|3977.62|3983.4|3973.4|34
1620998410000|2021-05-14 13:20:10|3987.63|3977.63|3988.7|3978.7|3988.79|3978.79|3987.46|3977.46|36
1620998420000|2021-05-14 13:20:20|3988.75|3978.75|3986.36|3976.36|3988.85|3978.85|3986.23|3976.23|36
1620998430000|2021-05-14 13:20:30|3986.32|3976.32|3986.43|3976.43|3986.92|3976.92|3984.96|3974.96|34
1620998440000|2021-05-14 13:20:40|3986.4|3976.4|3985.65|3975.65|3986.41|3976.41|3984.45|3974.45|34
1620998450000|2021-05-14 13:20:50|3985.67|3975.67|3982.88|3972.88|3985.67|3975.67|3982.88|3972.88|36
1620998460000|2021-05-14 13:21:00|3982.9|3972.9|3981.12|3971.12|3982.96|3972.96|3981.12|3971.12|33
1620998470000|2021-05-14 13:21:10|3981.09|3971.09|3978.59|3968.59|3981.09|3971.09|3976.97|3966.97|39
1620998480000|2021-05-14 13:21:20|3979.34|3969.34|3976.48|3966.48|3979.34|3969.34|3976.24|3966.24|40
1620998490000|2021-05-14 13:21:30|3976.66|3966.66|3975.02|3965.02|3976.8|3966.8|3975.02|3965.02|38
1620998500000|2021-05-14 13:21:40|3974.91|3964.91|3973.9|3963.9|3975.96|3965.96|3973.81|3963.81|38
1620998510000|2021-05-14 13:21:50|3973.87|3963.87|3975.06|3965.06|3975.06|3965.06|3973.87|3963.87|39
1620998520000|2021-05-14 13:22:00|3975.4|3965.4|3975.43|3965.43|3978.49|3968.49|3975.4|3965.4|38
1620998530000|2021-05-14 13:22:10|3974.79|3964.79|3972.12|3962.12|3974.79|3964.79|3971.83|3961.83|35
1620998540000|2021-05-14 13:22:20|3972.11|3962.11|3968.92|3958.92|3972.39|3962.39|3968.59|3958.59|35
1620998550000|2021-05-14 13:22:30|3969.25|3959.25|3966.72|3956.72|3969.37|3959.37|3966.72|3956.72|40
1620998560000|2021-05-14 13:22:40|3966.55|3956.55|3968.65|3958.65|3969.15|3959.15|3965.85|3955.85|38
1620998570000|2021-05-14 13:22:50|3968.59|3958.59|3968.27|3958.27|3969.68|3959.68|3967.2|3957.2|39
1620998580000|2021-05-14 13:23:00|3968.22|3958.22|3974.12|3964.12|3974.12|3964.12|3968.22|3958.22|36
1620998590000|2021-05-14 13:23:10|3974.3|3964.3|3975|3965|3975.06|3965.06|3973.73|3963.73|39
1620998600000|2021-05-14 13:23:20|3975.19|3965.19|3973.85|3963.85|3975.28|3965.28|3973.85|3963.85|35
1620998610000|2021-05-14 13:23:30|3973.91|3963.91|3968.96|3958.96|3973.91|3963.91|3968.96|3958.96|38
1620998620000|2021-05-14 13:23:40|3969.3|3959.3|3968.59|3958.59|3969.3|3959.3|3967.64|3957.64|36
1620998630000|2021-05-14 13:23:50|3968.68|3958.68|3967.35|3957.35|3968.68|3958.68|3966.17|3956.17|41
1620998640000|2021-05-14 13:24:00|3967.29|3957.29|3970.3|3960.3|3970.33|3960.33|3967.05|3957.05|37
1620998650000|2021-05-14 13:24:10|3970.38|3960.38|3973.63|3963.63|3973.63|3963.63|3970.26|3960.26|36
1620998660000|2021-05-14 13:24:20|3973.62|3963.62|3974.7|3964.7|3974.74|3964.74|3973.62|3963.62|36
1620998670000|2021-05-14 13:24:30|3974.73|3964.73|3976.23|3966.23|3976.23|3966.23|3974.48|3964.48|32
1620998680000|2021-05-14 13:24:40|3976.2|3966.2|3975.61|3965.61|3977.29|3967.29|3975.61|3965.61|35
1620998690000|2021-05-14 13:24:50|3975.27|3965.27|3973.93|3963.93|3975.29|3965.29|3973.27|3963.27|37
1620998700000|2021-05-14 13:25:00|3974.09|3964.09|3977.63|3967.63|3977.63|3967.63|3974.09|3964.09|36
1620998710000|2021-05-14 13:25:10|3977.64|3967.64|3977.32|3967.32|3978.01|3968.01|3976.63|3966.63|32
1620998720000|2021-05-14 13:25:20|3977.6|3967.6|3979.08|3969.08|3979.18|3969.18|3977.21|3967.21|37
1620998730000|2021-05-14 13:25:30|3978.88|3968.88|3980.67|3970.67|3980.68|3970.68|3978.88|3968.88|28
1620998740000|2021-05-14 13:25:40|3980.72|3970.72|3980.55|3970.55|3980.72|3970.72|3979.99|3969.99|35
1620998750000|2021-05-14 13:25:50|3980.53|3970.53|3980.61|3970.61|3980.61|3970.61|3980.21|3970.21|30
1620998760000|2021-05-14 13:26:00|3980.62|3970.62|3980.17|3970.17|3980.62|3970.62|3979.99|3969.99|31
1620998770000|2021-05-14 13:26:10|3980.06|3970.06|3980.24|3970.24|3980.43|3970.43|3979.48|3969.48|35
1620998780000|2021-05-14 13:26:20|3980.29|3970.29|3979.9|3969.9|3980.46|3970.46|3979.64|3969.64|36
1620998790000|2021-05-14 13:26:30|3979.99|3969.99|3980.54|3970.54|3980.7|3970.7|3979.98|3969.98|28
1620998800000|2021-05-14 13:26:40|3980.56|3970.56|3983.06|3973.06|3983.12|3973.12|3980.52|3970.52|28
1620998810000|2021-05-14 13:26:50|3983.07|3973.07|3983.08|3973.08|3984.89|3974.89|3982.56|3972.56|36
1620998820000|2021-05-14 13:27:00|3982.62|3972.62|3984.49|3974.49|3985.7|3975.7|3982.62|3972.62|33
1620998830000|2021-05-14 13:27:10|3983.2|3973.2|3983.52|3973.52|3983.71|3973.71|3982.26|3972.26|32
1620998840000|2021-05-14 13:27:20|3983.49|3973.49|3983.59|3973.59|3983.89|3973.89|3981.56|3971.56|38
1620998850000|2021-05-14 13:27:30|3983.79|3973.79|3984.3|3974.3|3984.91|3974.91|3983.79|3973.79|31
1620998860000|2021-05-14 13:27:40|3984.27|3974.27|3982.3|3972.3|3984.35|3974.35|3981.87|3971.87|29
1620998870000|2021-05-14 13:27:50|3982.41|3972.41|3984.31|3974.31|3984.35|3974.35|3982.41|3972.41|27
1620998880000|2021-05-14 13:28:00|3984.24|3974.24|3984.13|3974.13|3984.24|3974.24|3983.52|3973.52|27
1620998890000|2021-05-14 13:28:10|3984.09|3974.09|3987.56|3977.56|3987.56|3977.56|3984.05|3974.05|27
1620998900000|2021-05-14 13:28:20|3987.63|3977.63|3990.26|3980.26|3990.43|3980.43|3986.73|3976.73|26
1620998910000|2021-05-14 13:28:30|3990.4|3980.4|3988.18|3978.18|3990.54|3980.54|3988.06|3978.06|24
1620998920000|2021-05-14 13:28:40|3988.21|3978.21|3988.93|3978.93|3989.99|3979.99|3987.46|3977.46|25
1620998930000|2021-05-14 13:28:50|3989.1|3979.1|3990.4|3980.4|3990.52|3980.52|3989.1|3979.1|28
1620998940000|2021-05-14 13:29:00|3990.59|3980.59|3990.85|3980.85|3990.85|3980.85|3990.4|3980.4|24
1620998950000|2021-05-14 13:29:10|3990.82|3980.82|3991.22|3981.22|3991.22|3981.22|3990.41|3980.41|20
1620998960000|2021-05-14 13:29:20|3991.36|3981.36|3991.65|3981.65|3991.65|3981.65|3991.29|3981.29|14
1620998970000|2021-05-14 13:29:30|3991.59|3981.59|3991.92|3981.92|3991.92|3981.92|3991.18|3981.18|27
1620998980000|2021-05-14 13:29:40|3991.94|3981.94|3992.38|3982.38|3992.54|3982.54|3991.65|3981.65|23
1620998990000|2021-05-14 13:29:50|3992.27|3982.27|3995.07|3985.07|3995.15|3985.15|3992.11|3982.11|24
1620999000000|2021-05-14 13:30:00|3995.04|3985.04|3995.07|3985.07|3996.01|3986.01|3994.94|3984.94|27
1620999010000|2021-05-14 13:30:10|3995.1|3985.1|3995.22|3985.22|3995.24|3985.24|3994.83|3984.83|24
1620999020000|2021-05-14 13:30:20|3995.09|3985.09|3995.98|3985.98|3995.98|3985.98|3995.09|3985.09|26
1620999030000|2021-05-14 13:30:30|3995.99|3985.99|3995.91|3985.91|3996.36|3986.36|3995.45|3985.45|26
1620999040000|2021-05-14 13:30:40|3995.9|3985.9|3996.84|3986.84|3997.09|3987.09|3995.89|3985.89|24
1620999050000|2021-05-14 13:30:50|3996.85|3986.85|3996.62|3986.62|3996.85|3986.85|3996.08|3986.08|27
1620999060000|2021-05-14 13:31:00|3996.65|3986.65|3996.92|3986.92|3996.93|3986.93|3996.42|3986.42|23
1620999070000|2021-05-14 13:31:10|3996.99|3986.99|3996.66|3986.66|3996.99|3986.99|3996.41|3986.41|24
1620999080000|2021-05-14 13:31:20|3996.53|3986.53|3994.27|3984.27|3996.61|3986.61|3994.27|3984.27|29
1620999090000|2021-05-14 13:31:30|3994.42|3984.42|3995.56|3985.56|3995.56|3985.56|3993.61|3983.61|28
1620999100000|2021-05-14 13:31:40|3995.91|3985.91|3996.75|3986.75|3996.75|3986.75|3995.48|3985.48|27
1620999110000|2021-05-14 13:31:50|3996.74|3986.74|3997.1|3987.1|3997.1|3987.1|3996.1|3986.1|24
1620999120000|2021-05-14 13:32:00|3996.96|3986.96|3997.4|3987.4|3997.86|3987.86|3996.96|3986.96|25
1620999130000|2021-05-14 13:32:10|3997.42|3987.42|3998.92|3988.92|3999.38|3989.38|3997.37|3987.37|28
1620999140000|2021-05-14 13:32:20|3998.93|3988.93|4000.68|3990.68|4000.8|3990.8|3998.8|3988.8|27
1620999150000|2021-05-14 13:32:30|4000.74|3990.74|4000.05|3990.05|4000.74|3990.74|3999.59|3989.59|27
1620999160000|2021-05-14 13:32:40|4000.06|3990.06|4003.11|3993.11|4003.31|3993.31|3999.57|3989.57|27
1620999170000|2021-05-14 13:32:50|4003.12|3993.12|4003.45|3993.45|4004.32|3994.32|4003.02|3993.02|27
1620999180000|2021-05-14 13:33:00|4003.44|3993.44|4003.17|3993.17|4003.44|3993.44|4002.89|3992.89|24
1620999190000|2021-05-14 13:33:10|4003.16|3993.16|4006.12|3996.12|4006.12|3996.12|4003.06|3993.06|24
1620999200000|2021-05-14 13:33:20|4006.21|3996.21|4007.49|3997.49|4007.49|3997.49|4006.21|3996.21|26
1620999210000|2021-05-14 13:33:30|4007.43|3997.43|4007.13|3997.13|4007.43|3997.43|4006.38|3996.38|28
1620999220000|2021-05-14 13:33:40|4007.19|3997.19|4009.43|3999.43|4009.43|3999.43|4007.19|3997.19|25
1620999230000|2021-05-14 13:33:50|4009.33|3999.33|4009.59|3999.59|4009.78|3999.78|4009.26|3999.26|26
1620999240000|2021-05-14 13:34:00|4009.55|3999.55|4009.94|3999.94|4009.94|3999.94|4009.34|3999.34|24
1620999250000|2021-05-14 13:34:10|4009.8|3999.8|4008.5|3998.5|4010|4000|4008.5|3998.5|23
1620999260000|2021-05-14 13:34:20|4008.71|3998.71|4008.64|3998.64|4009.3|3999.3|4008.31|3998.31|27
1620999270000|2021-05-14 13:34:30|4008.69|3998.69|4009.14|3999.14|4009.23|3999.23|4008.6|3998.6|25
1620999280000|2021-05-14 13:34:40|4009.15|3999.15|4009.13|3999.13|4009.39|3999.39|4008.53|3998.53|26
1620999290000|2021-05-14 13:34:50|4009.05|3999.05|4010.6|4000.6|4010.77|4000.77|4008.99|3998.99|28
1620999300000|2021-05-14 13:35:00|4010.5|4000.5|4012.03|4002.03|4012.26|4002.26|4010.04|4000.04|27
1620999310000|2021-05-14 13:35:10|4011.84|4001.84|4012.97|4002.97|4013.35|4003.35|4011.84|4001.84|28
1620999320000|2021-05-14 13:35:20|4013|4003|4014.55|4004.55|4014.55|4004.55|4012.93|4002.93|23
1620999330000|2021-05-14 13:35:30|4014.54|4004.54|4018.06|4008.06|4018.06|4008.06|4014.36|4004.36|29
1620999340000|2021-05-14 13:35:40|4018.38|4008.38|4021.58|4011.58|4021.58|4011.58|4017.43|4007.43|28
1620999350000|2021-05-14 13:35:50|4021.8|4011.8|4021.43|4011.43|4024.08|4014.08|4021.43|4011.43|29
1620999360000|2021-05-14 13:36:00|4021.54|4011.54|4020.71|4010.71|4021.85|4011.85|4020.71|4010.71|27
1620999370000|2021-05-14 13:36:10|4020.27|4010.27|4016.92|4006.92|4020.27|4010.27|4016.64|4006.64|27
1620999380000|2021-05-14 13:36:20|4017.38|4007.38|4022.11|4012.11|4022.11|4012.11|4017.38|4007.38|28
1620999390000|2021-05-14 13:36:30|4022.19|4012.19|4021.32|4011.32|4022.55|4012.55|4021.2|4011.2|25
1620999400000|2021-05-14 13:36:40|4021.54|4011.54|4022.32|4012.32|4022.67|4012.67|4021.54|4011.54|29
1620999410000|2021-05-14 13:36:50|4022.31|4012.31|4022.68|4012.68|4022.68|4012.68|4022.15|4012.15|26
1620999420000|2021-05-14 13:37:00|4022.65|4012.65|4023.89|4013.89|4023.98|4013.98|4022.65|4012.65|24
1620999430000|2021-05-14 13:37:10|4024.34|4014.34|4024.15|4014.15|4025.15|4015.15|4023.97|4013.97|25
1620999440000|2021-05-14 13:37:20|4024.67|4014.67|4023.86|4013.86|4024.82|4014.82|4023.7|4013.7|27
1620999450000|2021-05-14 13:37:30|4024.17|4014.17|4023.57|4013.57|4024.17|4014.17|4023.57|4013.57|27
1620999460000|2021-05-14 13:37:40|4023.39|4013.39|4023.39|4013.39|4023.74|4013.74|4021.78|4011.78|27
1620999470000|2021-05-14 13:37:50|4023.27|4013.27|4021.85|4011.85|4024.02|4014.02|4021.71|4011.71|27
1620999480000|2021-05-14 13:38:00|4021.87|4011.87|4022.14|4012.14|4022.82|4012.82|4021.78|4011.78|28
1620999490000|2021-05-14 13:38:10|4022.19|4012.19|4020.04|4010.04|4022.78|4012.78|4020.04|4010.04|28
1620999500000|2021-05-14 13:38:20|4019.31|4009.31|4014.71|4004.71|4019.31|4009.31|4014.57|4004.57|28
1620999510000|2021-05-14 13:38:30|4014.99|4004.99|4013.68|4003.68|4016.31|4006.31|4013.68|4003.68|28
1620999520000|2021-05-14 13:38:40|4013.51|4003.51|4012.23|4002.23|4013.51|4003.51|4011.09|4001.09|28
1620999530000|2021-05-14 13:38:50|4012.06|4002.06|4011.71|4001.71|4012.06|4002.06|4009.81|3999.81|26
1620999540000|2021-05-14 13:39:00|4011.45|4001.45|4011.33|4001.33|4011.9|4001.9|4011.22|4001.22|27
1620999550000|2021-05-14 13:39:10|4011.36|4001.36|4013.47|4003.47|4013.47|4003.47|4011.36|4001.36|28
1620999560000|2021-05-14 13:39:20|4013.38|4003.38|4010.85|4000.85|4013.38|4003.38|4010.36|4000.36|27
1620999570000|2021-05-14 13:39:30|4010.91|4000.91|4007.09|3997.09|4010.91|4000.91|4007.03|3997.03|28
1620999580000|2021-05-14 13:39:40|4006.94|3996.94|4008.73|3998.73|4009.96|3999.96|4006.94|3996.94|27
1620999590000|2021-05-14 13:39:50|4008.69|3998.69|4009.11|3999.11|4009.79|3999.79|4008.69|3998.69|27
1620999600000|2021-05-14 13:40:00|4009.27|3999.27|4010.83|4000.83|4010.83|4000.83|4009.27|3999.27|27
1620999610000|2021-05-14 13:40:10|4011.23|4001.23|4016.41|4006.41|4017.15|4007.15|4011.23|4001.23|26
1620999620000|2021-05-14 13:40:20|4016.11|4006.11|4016.9|4006.9|4018|4008|4015.78|4005.78|26
1620999630000|2021-05-14 13:40:30|4015.88|4005.88|4012.82|4002.82|4016.7|4006.7|4012.71|4002.71|27
1620999640000|2021-05-14 13:40:40|4013.12|4003.12|4014.35|4004.35|4014.93|4004.93|4012.14|4002.14|27
1620999650000|2021-05-14 13:40:50|4014.43|4004.43|4012.19|4002.19|4015.16|4005.16|4012.19|4002.19|28
1620999660000|2021-05-14 13:41:00|4012.29|4002.29|4014.17|4004.17|4014.23|4004.23|4011.61|4001.61|29
1620999670000|2021-05-14 13:41:10|4014.22|4004.22|4015.39|4005.39|4015.39|4005.39|4012.88|4002.88|28
1620999680000|2021-05-14 13:41:20|4015.54|4005.54|4018.36|4008.36|4018.46|4008.46|4015.54|4005.54|29
1620999690000|2021-05-14 13:41:30|4018.4|4008.4|4020.04|4010.04|4021.1|4011.1|4018.35|4008.35|27
1620999700000|2021-05-14 13:41:40|4019.95|4009.95|4019.64|4009.64|4020.48|4010.48|4018.3|4008.3|29
1620999710000|2021-05-14 13:41:50|4019.63|4009.63|4018.64|4008.64|4020.95|4010.95|4018.51|4008.51|27
1620999720000|2021-05-14 13:42:00|4019.25|4009.25|4017.05|4007.05|4019.54|4009.54|4016.66|4006.66|29
1620999730000|2021-05-14 13:42:10|4017.57|4007.57|4019.04|4009.04|4019.12|4009.12|4017.24|4007.24|27
1620999740000|2021-05-14 13:42:20|4019.29|4009.29|4016.72|4006.72|4019.31|4009.31|4016.72|4006.72|26
1620999750000|2021-05-14 13:42:30|4015.58|4005.58|4018.1|4008.1|4018.21|4008.21|4015.47|4005.47|28
1620999760000|2021-05-14 13:42:40|4017.97|4007.97|4016.3|4006.3|4017.97|4007.97|4016.02|4006.02|28
1620999770000|2021-05-14 13:42:50|4016.02|4006.02|4016.59|4006.59|4016.71|4006.71|4015.94|4005.94|26
1620999780000|2021-05-14 13:43:00|4016.54|4006.54|4016.38|4006.38|4016.58|4006.58|4016.16|4006.16|20
1620999790000|2021-05-14 13:43:10|4016.82|4006.82|4017.8|4007.8|4017.92|4007.92|4016.77|4006.77|25
1620999800000|2021-05-14 13:43:20|4017.54|4007.54|4016.63|4006.63|4017.54|4007.54|4016.45|4006.45|24
1620999810000|2021-05-14 13:43:30|4016.64|4006.64|4015.6|4005.6|4016.64|4006.64|4015.46|4005.46|24
1620999820000|2021-05-14 13:43:40|4015.63|4005.63|4014.62|4004.62|4015.76|4005.76|4014.55|4004.55|24
1620999830000|2021-05-14 13:43:50|4014.53|4004.53|4012.4|4002.4|4014.53|4004.53|4012.4|4002.4|23
1620999840000|2021-05-14 13:44:00|4012.39|4002.39|4014.46|4004.46|4014.6|4004.6|4012.31|4002.31|27
1620999850000|2021-05-14 13:44:10|4014.56|4004.56|4012.57|4002.57|4014.56|4004.56|4012.37|4002.37|26
1620999860000|2021-05-14 13:44:20|4012.62|4002.62|4012.27|4002.27|4012.62|4002.62|4012.05|4002.05|26
1620999870000|2021-05-14 13:44:30|4012.33|4002.33|4012.57|4002.57|4012.65|4002.65|4012.13|4002.13|25
1620999880000|2021-05-14 13:44:40|4012.59|4002.59|4013.01|4003.01|4013.49|4003.49|4012.59|4002.59|18
1620999890000|2021-05-14 13:44:50|4013.42|4003.42|4015.67|4005.67|4016.06|4006.06|4013.21|4003.21|25
1620999900000|2021-05-14 13:45:00|4015.75|4005.75|4016.17|4006.17|4019.25|4009.25|4015.57|4005.57|26
1620999910000|2021-05-14 13:45:10|4015.47|4005.47|4014.39|4004.39|4015.47|4005.47|4014.06|4004.06|27
1620999920000|2021-05-14 13:45:20|4014.41|4004.41|4014.75|4004.75|4015.88|4005.88|4014.28|4004.28|26
1620999930000|2021-05-14 13:45:30|4014.78|4004.78|4015.82|4005.82|4015.96|4005.96|4014.24|4004.24|28
1620999940000|2021-05-14 13:45:40|4015.85|4005.85|4013.71|4003.71|4015.85|4005.85|4013.64|4003.64|29
1620999950000|2021-05-14 13:45:50|4013.86|4003.86|4013.97|4003.97|4014.03|4004.03|4013.81|4003.81|25
1620999960000|2021-05-14 13:46:00|4013.89|4003.89|4015.42|4005.42|4015.91|4005.91|4013.88|4003.88|26
1620999970000|2021-05-14 13:46:10|4015.41|4005.41|4015.38|4005.38|4015.61|4005.61|4015.17|4005.17|26
1620999980000|2021-05-14 13:46:20|4015.47|4005.47|4015.22|4005.22|4015.83|4005.83|4014.76|4004.76|28
1620999990000|2021-05-14 13:46:30|4015.09|4005.09|4015.26|4005.26|4015.48|4005.48|4015.04|4005.04|24
1621000000000|2021-05-14 13:46:40|4015.25|4005.25|4016.72|4006.72|4016.72|4006.72|4014.95|4004.95|26
1621000010000|2021-05-14 13:46:50|4017.26|4007.26|4017.64|4007.64|4017.64|4007.64|4016.52|4006.52|24
1621000020000|2021-05-14 13:47:00|4017.65|4007.65|4022.59|4012.59|4022.59|4012.59|4016.9|4006.9|28
1621000030000|2021-05-14 13:47:10|4022.46|4012.46|4021.19|4011.19|4022.46|4012.46|4019.69|4009.69|26
1621000040000|2021-05-14 13:47:20|4020.73|4010.73|4023.11|4013.11|4024.1|4014.1|4020.73|4010.73|26
1621000050000|2021-05-14 13:47:30|4023.33|4013.33|4023.85|4013.85|4024.42|4014.42|4022.92|4012.92|28
1621000060000|2021-05-14 13:47:40|4023.39|4013.39|4025.99|4015.99|4027.74|4017.74|4023.39|4013.39|27
1621000070000|2021-05-14 13:47:50|4026.15|4016.15|4027.66|4017.66|4027.66|4017.66|4026.01|4016.01|28
1621000080000|2021-05-14 13:48:00|4027.64|4017.64|4032.1|4022.1|4032.1|4022.1|4027.45|4017.45|28
1621000090000|2021-05-14 13:48:10|4032.01|4022.01|4034.49|4024.49|4034.49|4024.49|4031.94|4021.94|29
1621000100000|2021-05-14 13:48:20|4034.22|4024.22|4035.48|4025.48|4036.61|4026.61|4034.22|4024.22|28
1621000110000|2021-05-14 13:48:30|4036.1|4026.1|4037.4|4027.4|4037.4|4027.4|4035.16|4025.16|29
1621000120000|2021-05-14 13:48:40|4038.04|4028.04|4047|4037|4047.72|4037.72|4038.04|4028.04|28
1621000130000|2021-05-14 13:48:50|4047.71|4037.71|4044.01|4034.01|4047.74|4037.74|4043.63|4033.63|28
1621000140000|2021-05-14 13:49:00|4043.68|4033.68|4046.67|4036.67|4046.92|4036.92|4043.68|4033.68|27
1621000150000|2021-05-14 13:49:10|4046.73|4036.73|4046.14|4036.14|4046.91|4036.91|4045.75|4035.75|28
1621000160000|2021-05-14 13:49:20|4046.08|4036.08|4046.19|4036.19|4046.94|4036.94|4045.99|4035.99|29
1621000170000|2021-05-14 13:49:30|4046.45|4036.45|4047.03|4037.03|4047.31|4037.31|4046.16|4036.16|27
1621000180000|2021-05-14 13:49:40|4047.45|4037.45|4048.27|4038.27|4048.27|4038.27|4047.07|4037.07|28
1621000190000|2021-05-14 13:49:50|4049.5|4039.5|4050.15|4040.15|4050.15|4040.15|4048.45|4038.45|28
1621000200000|2021-05-14 13:50:00|4050.09|4040.09|4042.99|4032.99|4050.09|4040.09|4042.96|4032.96|28
1621000210000|2021-05-14 13:50:10|4043.43|4033.43|4044.68|4034.68|4045.73|4035.73|4043.27|4033.27|29
1621000220000|2021-05-14 13:50:20|4044.64|4034.64|4043.59|4033.59|4044.64|4034.64|4042.76|4032.76|28
1621000230000|2021-05-14 13:50:30|4043.53|4033.53|4045.3|4035.3|4045.3|4035.3|4042.51|4032.51|28
1621000240000|2021-05-14 13:50:40|4045.84|4035.84|4047.52|4037.52|4047.98|4037.98|4045.75|4035.75|28
1621000250000|2021-05-14 13:50:50|4047.62|4037.62|4048.97|4038.97|4049.71|4039.71|4047.41|4037.41|28
1621000260000|2021-05-14 13:51:00|4048.8|4038.8|4049.73|4039.73|4050.61|4040.61|4048.43|4038.43|29
1621000270000|2021-05-14 13:51:10|4050.48|4040.48|4050.1|4040.1|4050.86|4040.86|4050.04|4040.04|23
1621000280000|2021-05-14 13:51:20|4050.09|4040.09|4051.01|4041.01|4051.01|4041.01|4049.56|4039.56|23
1621000290000|2021-05-14 13:51:30|4051.02|4041.02|4050.75|4040.75|4051.26|4041.26|4048.39|4038.39|27
1621000300000|2021-05-14 13:51:40|4050.99|4040.99|4051.87|4041.87|4051.87|4041.87|4050.71|4040.71|24
1621000310000|2021-05-14 13:51:50|4051.82|4041.82|4051.57|4041.57|4051.96|4041.96|4050.74|4040.74|26
1621000320000|2021-05-14 13:52:00|4051.47|4041.47|4053.24|4043.24|4053.7|4043.7|4051.11|4041.11|26
1621000330000|2021-05-14 13:52:10|4053.25|4043.25|4053.69|4043.69|4053.72|4043.72|4053.23|4043.23|27
1621000340000|2021-05-14 13:52:20|4053.67|4043.67|4057.51|4047.51|4057.51|4047.51|4053.6|4043.6|24
1621000350000|2021-05-14 13:52:30|4058.07|4048.07|4059.17|4049.17|4059.78|4049.78|4057.66|4047.66|28
1621000360000|2021-05-14 13:52:40|4059.23|4049.23|4060.89|4050.89|4061.49|4051.49|4059.23|4049.23|26
1621000370000|2021-05-14 13:52:50|4061.17|4051.17|4061.28|4051.28|4061.9|4051.9|4060.5|4050.5|28
1621000380000|2021-05-14 13:53:00|4061.27|4051.27|4063.24|4053.24|4063.24|4053.24|4060.86|4050.86|28
1621000390000|2021-05-14 13:53:10|4063.57|4053.57|4061.94|4051.94|4063.77|4053.77|4061.94|4051.94|29
1621000400000|2021-05-14 13:53:20|4062.2|4052.2|4065.39|4055.39|4065.73|4055.73|4061.74|4051.74|29
1621000410000|2021-05-14 13:53:30|4065.37|4055.37|4065.31|4055.31|4066.1|4056.1|4064.07|4054.07|24
1621000420000|2021-05-14 13:53:40|4066.44|4056.44|4066.13|4056.13|4066.71|4056.71|4063.42|4053.42|26
1621000430000|2021-05-14 13:53:50|4066.12|4056.12|4067.98|4057.98|4068.26|4058.26|4066.12|4056.12|27
1621000440000|2021-05-14 13:54:00|4067.55|4057.55|4068.63|4058.63|4068.63|4058.63|4067.02|4057.02|28
1621000450000|2021-05-14 13:54:10|4068.64|4058.64|4062.26|4052.26|4068.64|4058.64|4062.23|4052.23|29
1621000460000|2021-05-14 13:54:20|4062.28|4052.28|4062.7|4052.7|4063.37|4053.37|4062.04|4052.04|27
1621000470000|2021-05-14 13:54:30|4062.44|4052.44|4061.21|4051.21|4062.7|4052.7|4061.21|4051.21|24
1621000480000|2021-05-14 13:54:40|4061.3|4051.3|4064.3|4054.3|4064.3|4054.3|4061.21|4051.21|28
1621000490000|2021-05-14 13:54:50|4064.22|4054.22|4065.6|4055.6|4065.71|4055.71|4064.14|4054.14|25
1621000500000|2021-05-14 13:55:00|4065.83|4055.83|4066.57|4056.57|4067.7|4057.7|4065.7|4055.7|27
1621000510000|2021-05-14 13:55:10|4066.38|4056.38|4064.24|4054.24|4067.22|4057.22|4064.06|4054.06|26
1621000520000|2021-05-14 13:55:20|4064.05|4054.05|4064.9|4054.9|4065.01|4055.01|4064.01|4054.01|28
1621000530000|2021-05-14 13:55:30|4065.02|4055.02|4063.14|4053.14|4065.02|4055.02|4062.21|4052.21|27
1621000540000|2021-05-14 13:55:40|4062.89|4052.89|4061.61|4051.61|4062.89|4052.89|4059.76|4049.76|27
1621000550000|2021-05-14 13:55:50|4061.68|4051.68|4062.41|4052.41|4062.62|4052.62|4061.68|4051.68|25
1621000560000|2021-05-14 13:56:00|4062.26|4052.26|4060.75|4050.75|4062.37|4052.37|4060.75|4050.75|25
1621000570000|2021-05-14 13:56:10|4060.68|4050.68|4061.05|4051.05|4061.27|4051.27|4060.68|4050.68|24
1621000580000|2021-05-14 13:56:20|4061.16|4051.16|4060.28|4050.28|4061.34|4051.34|4059.92|4049.92|20
1621000590000|2021-05-14 13:56:30|4060.48|4050.48|4060.03|4050.03|4060.59|4050.59|4059.9|4049.9|27
1621000600000|2021-05-14 13:56:40|4059.96|4049.96|4059.01|4049.01|4060.13|4050.13|4058.74|4048.74|25
1621000610000|2021-05-14 13:56:50|4059.1|4049.1|4060.97|4050.97|4061.35|4051.35|4059.01|4049.01|24
1621000620000|2021-05-14 13:57:00|4060.88|4050.88|4061.43|4051.43|4061.45|4051.45|4060.88|4050.88|26
1621000630000|2021-05-14 13:57:10|4061.56|4051.56|4065.3|4055.3|4065.3|4055.3|4061.46|4051.46|28
1621000640000|2021-05-14 13:57:20|4065.37|4055.37|4063.79|4053.79|4065.37|4055.37|4063.24|4053.24|28
1621000650000|2021-05-14 13:57:30|4063.9|4053.9|4061.62|4051.62|4064.32|4054.32|4061.51|4051.51|27
1621000660000|2021-05-14 13:57:40|4061.52|4051.52|4061.92|4051.92|4062.06|4052.06|4061.36|4051.36|25
1621000670000|2021-05-14 13:57:50|4061.75|4051.75|4062.1|4052.1|4062.35|4052.35|4061.73|4051.73|29
1621000680000|2021-05-14 13:58:00|4062.08|4052.08|4063.14|4053.14|4063.53|4053.53|4061.85|4051.85|27
1621000690000|2021-05-14 13:58:10|4063.16|4053.16|4067.75|4057.75|4068.37|4058.37|4063.12|4053.12|25
1621000700000|2021-05-14 13:58:20|4067.36|4057.36|4066.81|4056.81|4067.59|4057.59|4065.8|4055.8|28
1621000710000|2021-05-14 13:58:30|4067.13|4057.13|4067.45|4057.45|4068.36|4058.36|4066.12|4056.12|24
1621000720000|2021-05-14 13:58:40|4067.6|4057.6|4066.26|4056.26|4068.41|4058.41|4066.15|4056.15|26
1621000730000|2021-05-14 13:58:50|4066.34|4056.34|4067.11|4057.11|4068.51|4058.51|4066.34|4056.34|25
1621000740000|2021-05-14 13:59:00|4066.85|4056.85|4068.38|4058.38|4068.38|4058.38|4066.7|4056.7|26
1621000750000|2021-05-14 13:59:10|4068.6|4058.6|4067.76|4057.76|4069.03|4059.03|4067.66|4057.66|23
1621000760000|2021-05-14 13:59:20|4067.78|4057.78|4068.04|4058.04|4068.13|4058.13|4067.78|4057.78|20
1621000770000|2021-05-14 13:59:30|4068.09|4058.09|4063.81|4053.81|4068.09|4058.09|4063.81|4053.81|25
1621000780000|2021-05-14 13:59:40|4063.72|4053.72|4069.08|4059.08|4069.08|4059.08|4063.68|4053.68|27
1621000790000|2021-05-14 13:59:50|4069.09|4059.09|4073.61|4063.61|4073.62|4063.62|4068.61|4058.61|28
1621000800000|2021-05-14 14:00:00|4073.81|4063.81|4072.95|4062.95|4073.99|4063.99|4072.71|4062.71|26
1621000810000|2021-05-14 14:00:10|4073.31|4063.31|4069.8|4059.8|4073.74|4063.74|4069.6|4059.6|29
1621000820000|2021-05-14 14:00:20|4069.7|4059.7|4066.26|4056.26|4071.48|4061.48|4065.93|4055.93|28
1621000830000|2021-05-14 14:00:30|4066.32|4056.32|4064.15|4054.15|4066.32|4056.32|4064.04|4054.04|27
1621000840000|2021-05-14 14:00:40|4064.14|4054.14|4064.68|4054.68|4064.68|4054.68|4064.04|4054.04|26
1621000850000|2021-05-14 14:00:50|4064.58|4054.58|4065.13|4055.13|4065.35|4055.35|4064.31|4054.31|26
1621000860000|2021-05-14 14:01:00|4065.23|4055.23|4065.14|4055.14|4065.41|4055.41|4063.33|4053.33|29
1621000870000|2021-05-14 14:01:10|4065.28|4055.28|4064.22|4054.22|4065.32|4055.32|4063.8|4053.8|24
1621000880000|2021-05-14 14:01:20|4064.33|4054.33|4064.96|4054.96|4065.02|4055.02|4064.33|4054.33|20
1621000890000|2021-05-14 14:01:30|4065.01|4055.01|4065.92|4055.92|4067.72|4057.72|4064.95|4054.95|28
1621000900000|2021-05-14 14:01:40|4066.42|4056.42|4064.65|4054.65|4066.42|4056.42|4064.65|4054.65|25
1621000910000|2021-05-14 14:01:50|4064.9|4054.9|4064.05|4054.05|4065.06|4055.06|4064.02|4054.02|27
1621000920000|2021-05-14 14:02:00|4064.2|4054.2|4060.21|4050.21|4064.2|4054.2|4060.21|4050.21|27
1621000930000|2021-05-14 14:02:10|4060.23|4050.23|4057.95|4047.95|4061.28|4051.28|4057.95|4047.95|29
1621000940000|2021-05-14 14:02:20|4058.14|4048.14|4059.71|4049.71|4059.75|4049.75|4058.14|4048.14|25
1621000950000|2021-05-14 14:02:30|4059.75|4049.75|4058.29|4048.29|4059.88|4049.88|4058.29|4048.29|27
1621000960000|2021-05-14 14:02:40|4057.97|4047.97|4054.45|4044.45|4057.97|4047.97|4054.23|4044.23|28
1621000970000|2021-05-14 14:02:50|4054.44|4044.44|4056.2|4046.2|4056.28|4046.28|4054.44|4044.44|24
1621000980000|2021-05-14 14:03:00|4056.33|4046.33|4055.05|4045.05|4056.96|4046.96|4054.97|4044.97|26
1621000990000|2021-05-14 14:03:10|4055.06|4045.06|4053.08|4043.08|4055.06|4045.06|4052.77|4042.77|27
1621001000000|2021-05-14 14:03:20|4053.11|4043.11|4056.17|4046.17|4056.32|4046.32|4053|4043|27
1621001010000|2021-05-14 14:03:30|4056.33|4046.33|4057.19|4047.19|4059.2|4049.2|4056.33|4046.33|26
1621001020000|2021-05-14 14:03:40|4057.26|4047.26|4054.28|4044.28|4057.3|4047.3|4053.93|4043.93|28
1621001030000|2021-05-14 14:03:50|4054.17|4044.17|4055.85|4045.85|4055.85|4045.85|4053.79|4043.79|27
1621001040000|2021-05-14 14:04:00|4056.06|4046.06|4057.84|4047.84|4058.37|4048.37|4056.06|4046.06|25
1621001050000|2021-05-14 14:04:10|4057.59|4047.59|4062.69|4052.69|4062.69|4052.69|4057.52|4047.52|27
1621001060000|2021-05-14 14:04:20|4063.05|4053.05|4065.2|4055.2|4066.76|4056.76|4063.05|4053.05|29
1621001070000|2021-05-14 14:04:30|4065.03|4055.03|4064.57|4054.57|4066.37|4056.37|4064.08|4054.08|38
1621001080000|2021-05-14 14:04:40|4064.6|4054.6|4066.67|4056.67|4066.71|4056.71|4064.6|4054.6|36
1621001090000|2021-05-14 14:04:50|4066.52|4056.52|4069.11|4059.11|4070.02|4060.02|4066.51|4056.51|32
1621001100000|2021-05-14 14:05:00|4069.15|4059.15|4074.24|4064.24|4074.69|4064.69|4069.03|4059.03|36
1621001110000|2021-05-14 14:05:10|4073.55|4063.55|4067.91|4057.91|4073.62|4063.62|4067.9|4057.9|40
1621001120000|2021-05-14 14:05:20|4067.92|4057.92|4065.8|4055.8|4067.92|4057.92|4065.04|4055.04|39
1621001130000|2021-05-14 14:05:30|4065.78|4055.78|4068.11|4058.11|4068.11|4058.11|4065.78|4055.78|34
1621001140000|2021-05-14 14:05:40|4068.38|4058.38|4065.29|4055.29|4068.97|4058.97|4065.25|4055.25|38
1621001150000|2021-05-14 14:05:50|4065.31|4055.31|4059.53|4049.53|4066.03|4056.03|4058.81|4048.81|39
1621001160000|2021-05-14 14:06:00|4059.56|4049.56|4059.8|4049.8|4063.13|4053.13|4059.08|4049.08|39
1621001170000|2021-05-14 14:06:10|4060.21|4050.21|4058.86|4048.86|4060.21|4050.21|4058.77|4048.77|36
1621001180000|2021-05-14 14:06:20|4058.95|4048.95|4056.62|4046.62|4058.95|4048.95|4056.54|4046.54|36
1621001190000|2021-05-14 14:06:30|4056.73|4046.73|4054.38|4044.38|4056.96|4046.96|4054.38|4044.38|37
1621001200000|2021-05-14 14:06:40|4054.16|4044.16|4051.51|4041.51|4054.16|4044.16|4050.96|4040.96|37
1621001210000|2021-05-14 14:06:50|4051.38|4041.38|4052.16|4042.16|4053.45|4043.45|4051.26|4041.26|40
1621001220000|2021-05-14 14:07:00|4052.32|4042.32|4057.52|4047.52|4057.52|4047.52|4052.32|4042.32|33
1621001230000|2021-05-14 14:07:10|4057.08|4047.08|4055.53|4045.53|4057.08|4047.08|4053.99|4043.99|39
1621001240000|2021-05-14 14:07:20|4055.69|4045.69|4054.54|4044.54|4057.03|4047.03|4054.15|4044.15|39
1621001250000|2021-05-14 14:07:30|4054.42|4044.42|4054.31|4044.31|4055.34|4045.34|4054.26|4044.26|39
1621001260000|2021-05-14 14:07:40|4054.56|4044.56|4056|4046|4056.32|4046.32|4054.56|4044.56|39
1621001270000|2021-05-14 14:07:50|4056.03|4046.03|4054.5|4044.5|4056.03|4046.03|4054.4|4044.4|33
1621001280000|2021-05-14 14:08:00|4054.52|4044.52|4054.28|4044.28|4055.17|4045.17|4053.29|4043.29|36
1621001290000|2021-05-14 14:08:10|4054.29|4044.29|4055.25|4045.25|4056.33|4046.33|4054.29|4044.29|38
1621001300000|2021-05-14 14:08:20|4055.23|4045.23|4053.8|4043.8|4055.44|4045.44|4053.61|4043.61|32
1621001310000|2021-05-14 14:08:30|4053.94|4043.94|4054.1|4044.1|4055.39|4045.39|4053.94|4043.94|37
1621001320000|2021-05-14 14:08:40|4054.14|4044.14|4055.83|4045.83|4056.31|4046.31|4054.14|4044.14|40
1621001330000|2021-05-14 14:08:50|4055.6|4045.6|4054.6|4044.6|4055.97|4045.97|4054.6|4044.6|37
1621001340000|2021-05-14 14:09:00|4054.53|4044.53|4055.33|4045.33|4055.63|4045.63|4054.53|4044.53|30
1621001350000|2021-05-14 14:09:10|4055.38|4045.38|4055.64|4045.64|4055.74|4045.74|4055.32|4045.32|33
1621001360000|2021-05-14 14:09:20|4055.6|4045.6|4054.99|4044.99|4055.67|4045.67|4054.9|4044.9|32
1621001370000|2021-05-14 14:09:30|4055|4045|4055.77|4045.77|4055.77|4045.77|4054.96|4044.96|24
1621001380000|2021-05-14 14:09:40|4055.52|4045.52|4056.17|4046.17|4058.51|4048.51|4055.52|4045.52|37
1621001390000|2021-05-14 14:09:50|4055.99|4045.99|4055.8|4045.8|4055.99|4045.99|4054.73|4044.73|35
1621001400000|2021-05-14 14:10:00|4055.86|4045.86|4063.55|4053.55|4065.65|4055.65|4055.86|4045.86|39
1621001410000|2021-05-14 14:10:10|4063.62|4053.62|4066.28|4056.28|4066.54|4056.54|4063.34|4053.34|40
1621001420000|2021-05-14 14:10:20|4066.36|4056.36|4065.11|4055.11|4066.64|4056.64|4064.48|4054.48|39
1621001430000|2021-05-14 14:10:30|4065.12|4055.12|4066.12|4056.12|4066.12|4056.12|4065.01|4055.01|35
1621001440000|2021-05-14 14:10:40|4066.07|4056.07|4066.38|4056.38|4066.52|4056.52|4066.05|4056.05|33
1621001450000|2021-05-14 14:10:50|4066.39|4056.39|4066.07|4056.07|4066.41|4056.41|4066|4056|31
1621001460000|2021-05-14 14:11:00|4066.1|4056.1|4062.78|4052.78|4066.28|4056.28|4062.78|4052.78|34
1621001470000|2021-05-14 14:11:10|4062.8|4052.8|4062.24|4052.24|4062.93|4052.93|4061.76|4051.76|37
1621001480000|2021-05-14 14:11:20|4062.45|4052.45|4060.87|4050.87|4062.53|4052.53|4060.35|4050.35|38
1621001490000|2021-05-14 14:11:30|4060.89|4050.89|4061.76|4051.76|4061.76|4051.76|4059.53|4049.53|38
1621001500000|2021-05-14 14:11:40|4061.83|4051.83|4059.7|4049.7|4062.63|4052.63|4059.7|4049.7|36
1621001510000|2021-05-14 14:11:50|4059.71|4049.71|4062.34|4052.34|4062.34|4052.34|4059.63|4049.63|36
1621001520000|2021-05-14 14:12:00|4062.57|4052.57|4062.01|4052.01|4063.59|4053.59|4061.96|4051.96|38
1621001530000|2021-05-14 14:12:10|4062|4052|4061.96|4051.96|4062.01|4052.01|4061.42|4051.42|37
1621001540000|2021-05-14 14:12:20|4061.94|4051.94|4061.78|4051.78|4061.94|4051.94|4060.98|4050.98|36
1621001550000|2021-05-14 14:12:30|4061.79|4051.79|4061.55|4051.55|4061.92|4051.92|4061.5|4051.5|36
1621001560000|2021-05-14 14:12:40|4061.58|4051.58|4060.6|4050.6|4061.69|4051.69|4060.33|4050.33|34
1621001570000|2021-05-14 14:12:50|4060.63|4050.63|4058.8|4048.8|4061.17|4051.17|4058.26|4048.26|35
1621001580000|2021-05-14 14:13:00|4058.35|4048.35|4060.32|4050.32|4060.32|4050.32|4058.35|4048.35|36
1621001590000|2021-05-14 14:13:10|4060.31|4050.31|4059.75|4049.75|4060.31|4050.31|4059.57|4049.57|34
1621001600000|2021-05-14 14:13:20|4059.84|4049.84|4058.69|4048.69|4059.84|4049.84|4058.69|4048.69|36
1621001610000|2021-05-14 14:13:30|4058.64|4048.64|4059.12|4049.12|4059.7|4049.7|4058.5|4048.5|31
1621001620000|2021-05-14 14:13:40|4059.1|4049.1|4059.97|4049.97|4060.38|4050.38|4059.1|4049.1|36
1621001630000|2021-05-14 14:13:50|4059.96|4049.96|4059.88|4049.88|4059.96|4049.96|4059.75|4049.75|22
1621001640000|2021-05-14 14:14:00|4059.85|4049.85|4059.62|4049.62|4059.98|4049.98|4059.62|4049.62|22
1621001650000|2021-05-14 14:14:10|4059.71|4049.71|4059.54|4049.54|4059.72|4049.72|4059.53|4049.53|25
1621001660000|2021-05-14 14:14:20|4059.66|4049.66|4059.04|4049.04|4059.73|4049.73|4058.97|4048.97|31
1621001670000|2021-05-14 14:14:30|4059.1|4049.1|4059.37|4049.37|4059.37|4049.37|4059.06|4049.06|27
1621001680000|2021-05-14 14:14:40|4059.38|4049.38|4058.64|4048.64|4059.38|4049.38|4058.6|4048.6|25
1621001690000|2021-05-14 14:14:50|4058.66|4048.66|4061.66|4051.66|4061.66|4051.66|4058.5|4048.5|32
1621001700000|2021-05-14 14:15:00|4062.16|4052.16|4064.09|4054.09|4065.58|4055.58|4062.06|4052.06|38
1621001710000|2021-05-14 14:15:10|4064.34|4054.34|4062.75|4052.75|4064.36|4054.36|4062.75|4052.75|36
1621001720000|2021-05-14 14:15:20|4062.5|4052.5|4059.97|4049.97|4062.5|4052.5|4059.88|4049.88|34
1621001730000|2021-05-14 14:15:30|4059.96|4049.96|4060.07|4050.07|4060.12|4050.12|4059.09|4049.09|37
1621001740000|2021-05-14 14:15:40|4060.1|4050.1|4059.81|4049.81|4060.11|4050.11|4058.93|4048.93|36
1621001750000|2021-05-14 14:15:50|4059.88|4049.88|4057.22|4047.22|4059.88|4049.88|4057.22|4047.22|33
1621001760000|2021-05-14 14:16:00|4057.12|4047.12|4055.9|4045.9|4057.16|4047.16|4055.78|4045.78|31
1621001770000|2021-05-14 14:16:10|4055.89|4045.89|4055.06|4045.06|4055.89|4045.89|4054.51|4044.51|33
1621001780000|2021-05-14 14:16:20|4055.09|4045.09|4054.42|4044.42|4055.96|4045.96|4054.41|4044.41|37
1621001790000|2021-05-14 14:16:30|4054.5|4044.5|4053.86|4043.86|4054.53|4044.53|4053.8|4043.8|36
1621001800000|2021-05-14 14:16:40|4053.82|4043.82|4051.56|4041.56|4053.86|4043.86|4049.94|4039.94|38
1621001810000|2021-05-14 14:16:50|4051.13|4041.13|4050.79|4040.79|4051.32|4041.32|4050.74|4040.74|35
1621001820000|2021-05-14 14:17:00|4050.67|4040.67|4050.98|4040.98|4051.47|4041.47|4050.66|4040.66|33
1621001830000|2021-05-14 14:17:10|4050.97|4040.97|4051.54|4041.54|4051.86|4041.86|4050.97|4040.97|35
1621001840000|2021-05-14 14:17:20|4051.48|4041.48|4049.96|4039.96|4051.48|4041.48|4048.95|4038.95|35
1621001850000|2021-05-14 14:17:30|4049.97|4039.97|4050.35|4040.35|4051.46|4041.46|4049.89|4039.89|37
1621001860000|2021-05-14 14:17:40|4050.29|4040.29|4049.48|4039.48|4050.77|4040.77|4049.48|4039.48|36
1621001870000|2021-05-14 14:17:50|4049.45|4039.45|4048.5|4038.5|4049.45|4039.45|4048.35|4038.35|33
1621001880000|2021-05-14 14:18:00|4048.49|4038.49|4044.42|4034.42|4048.5|4038.5|4044.33|4034.33|32
1621001890000|2021-05-14 14:18:10|4044.41|4034.41|4045.88|4035.88|4046.2|4036.2|4044.37|4034.37|37
1621001900000|2021-05-14 14:18:20|4045.73|4035.73|4048.17|4038.17|4048.35|4038.35|4045.52|4035.52|33
1621001910000|2021-05-14 14:18:30|4047.57|4037.57|4046.05|4036.05|4047.57|4037.57|4045.93|4035.93|32
1621001920000|2021-05-14 14:18:40|4046.07|4036.07|4045.36|4035.36|4046.1|4036.1|4045.27|4035.27|27
1621001930000|2021-05-14 14:18:50|4045.54|4035.54|4044.99|4034.99|4045.64|4035.64|4044.43|4034.43|24
1621001940000|2021-05-14 14:19:00|4045.03|4035.03|4044.71|4034.71|4045.2|4035.2|4044.62|4034.62|31
1621001950000|2021-05-14 14:19:10|4044.7|4034.7|4045.02|4035.02|4045.43|4035.43|4043.38|4033.38|35
1621001960000|2021-05-14 14:19:20|4045.03|4035.03|4045.47|4035.47|4045.49|4035.49|4044.87|4034.87|33
1621001970000|2021-05-14 14:19:30|4045.43|4035.43|4043.23|4033.23|4045.51|4035.51|4043.23|4033.23|33
1621001980000|2021-05-14 14:19:40|4043.15|4033.15|4043.95|4033.95|4044.32|4034.32|4042.86|4032.86|34
1621001990000|2021-05-14 14:19:50|4044.15|4034.15|4043.95|4033.95|4045.18|4035.18|4043.33|4033.33|36
1621002000000|2021-05-14 14:20:00|4043.45|4033.45|4047.25|4037.25|4047.25|4037.25|4043.05|4033.05|33
1621002010000|2021-05-14 14:20:10|4047.27|4037.27|4049.02|4039.02|4049.02|4039.02|4047.27|4037.27|38
1621002020000|2021-05-14 14:20:20|4049.59|4039.59|4047.42|4037.42|4049.59|4039.59|4046.89|4036.89|35
1621002030000|2021-05-14 14:20:30|4047.32|4037.32|4048.09|4038.09|4049.29|4039.29|4047.32|4037.32|35
1621002040000|2021-05-14 14:20:40|4047.82|4037.82|4045.74|4035.74|4048.13|4038.13|4045.31|4035.31|37
1621002050000|2021-05-14 14:20:50|4045.64|4035.64|4045.21|4035.21|4045.97|4035.97|4045.09|4035.09|35
1621002060000|2021-05-14 14:21:00|4045.24|4035.24|4047.68|4037.68|4049.23|4039.23|4045.14|4035.14|36
1621002070000|2021-05-14 14:21:10|4047.84|4037.84|4049.92|4039.92|4050|4040|4047.84|4037.84|34
1621002080000|2021-05-14 14:21:20|4049.98|4039.98|4048.55|4038.55|4049.98|4039.98|4048.04|4038.04|37
1621002090000|2021-05-14 14:21:30|4048.42|4038.42|4049.1|4039.1|4049.28|4039.28|4048.41|4038.41|31
1621002100000|2021-05-14 14:21:40|4049.13|4039.13|4049.06|4039.06|4049.26|4039.26|4048.8|4038.8|35
1621002110000|2021-05-14 14:21:50|4048.98|4038.98|4050.59|4040.59|4050.66|4040.66|4048.59|4038.59|38
1621002120000|2021-05-14 14:22:00|4050.6|4040.6|4051.54|4041.54|4052.25|4042.25|4050.6|4040.6|36
1621002130000|2021-05-14 14:22:10|4051.53|4041.53|4049.78|4039.78|4051.88|4041.88|4049.78|4039.78|37
1621002140000|2021-05-14 14:22:20|4049.66|4039.66|4048.15|4038.15|4049.67|4039.67|4048.13|4038.13|32
1621002150000|2021-05-14 14:22:30|4048.14|4038.14|4049.25|4039.25|4049.25|4039.25|4048.01|4038.01|28
1621002160000|2021-05-14 14:22:40|4049.22|4039.22|4049.17|4039.17|4049.3|4039.3|4049.13|4039.13|29
1621002170000|2021-05-14 14:22:50|4049.13|4039.13|4048.39|4038.39|4049.24|4039.24|4048.05|4038.05|29
1621002180000|2021-05-14 14:23:00|4048.32|4038.32|4048.38|4038.38|4048.49|4038.49|4047.99|4037.99|28
1621002190000|2021-05-14 14:23:10|4048.39|4038.39|4049.95|4039.95|4050.03|4040.03|4048.35|4038.35|34
1621002200000|2021-05-14 14:23:20|4049.75|4039.75|4049.32|4039.32|4050.19|4040.19|4049.12|4039.12|34
1621002210000|2021-05-14 14:23:30|4049.35|4039.35|4050.6|4040.6|4050.6|4040.6|4049.03|4039.03|36
1621002220000|2021-05-14 14:23:40|4050.58|4040.58|4050.69|4040.69|4050.71|4040.71|4049.73|4039.73|36
1621002230000|2021-05-14 14:23:50|4050.7|4040.7|4053|4043|4053.1|4043.1|4050.69|4040.69|31
1621002240000|2021-05-14 14:24:00|4053.01|4043.01|4050.66|4040.66|4053.96|4043.96|4050.64|4040.64|35
1621002250000|2021-05-14 14:24:10|4050.39|4040.39|4051.34|4041.34|4051.37|4041.37|4050.39|4040.39|29
1621002260000|2021-05-14 14:24:20|4051.25|4041.25|4052.47|4042.47|4052.78|4042.78|4051.21|4041.21|36
1621002270000|2021-05-14 14:24:30|4052.5|4042.5|4052.72|4042.72|4053.01|4043.01|4052.34|4042.34|32
1621002280000|2021-05-14 14:24:40|4052.78|4042.78|4053.78|4043.78|4053.83|4043.83|4052.71|4042.71|31
1621002290000|2021-05-14 14:24:50|4053.79|4043.79|4053.9|4043.9|4053.9|4043.9|4053.7|4043.7|30
1621002300000|2021-05-14 14:25:00|4053.89|4043.89|4053.3|4043.3|4053.93|4043.93|4053.19|4043.19|28
1621002310000|2021-05-14 14:25:10|4053.27|4043.27|4050.44|4040.44|4053.27|4043.27|4050.44|4040.44|35
1621002320000|2021-05-14 14:25:20|4050.26|4040.26|4050.42|4040.42|4050.42|4040.42|4050.05|4040.05|26
1621002330000|2021-05-14 14:25:30|4050.48|4040.48|4050.39|4040.39|4050.48|4040.48|4050.1|4040.1|20
1621002340000|2021-05-14 14:25:40|4050.33|4040.33|4051.01|4041.01|4051.6|4041.6|4050.1|4040.1|36
1621002350000|2021-05-14 14:25:50|4051.08|4041.08|4052.14|4042.14|4052.18|4042.18|4051|4041|33
1621002360000|2021-05-14 14:26:00|4052.16|4042.16|4053.11|4043.11|4053.46|4043.46|4052.02|4042.02|33
1621002370000|2021-05-14 14:26:10|4053.12|4043.12|4051.91|4041.91|4053.33|4043.33|4051.78|4041.78|38
1621002380000|2021-05-14 14:26:20|4051.92|4041.92|4054.33|4044.33|4054.33|4044.33|4051.92|4041.92|33
1621002390000|2021-05-14 14:26:30|4054.71|4044.71|4058.17|4048.17|4058.73|4048.73|4054.66|4044.66|37
1621002400000|2021-05-14 14:26:40|4059.38|4049.38|4055.42|4045.42|4059.38|4049.38|4055.42|4045.42|38
1621002410000|2021-05-14 14:26:50|4056.57|4046.57|4058.25|4048.25|4058.88|4048.88|4055.97|4045.97|35
1621002420000|2021-05-14 14:27:00|4058.27|4048.27|4059.61|4049.61|4059.71|4049.71|4055.31|4045.31|38
1621002430000|2021-05-14 14:27:10|4059.64|4049.64|4060.58|4050.58|4061.62|4051.62|4059.64|4049.64|36
1621002440000|2021-05-14 14:27:20|4060.59|4050.59|4063.59|4053.59|4065.05|4055.05|4060.32|4050.32|33
1621002450000|2021-05-14 14:27:30|4063.61|4053.61|4063.58|4053.58|4063.61|4053.61|4063.16|4053.16|19
1621002460000|2021-05-14 14:27:40|4063.43|4053.43|4062.62|4052.62|4063.43|4053.43|4062.2|4052.2|35
1621002470000|2021-05-14 14:27:50|4062.48|4052.48|4062.71|4052.71|4062.79|4052.79|4062.21|4052.21|33
1621002480000|2021-05-14 14:28:00|4062.89|4052.89|4062.58|4052.58|4062.89|4052.89|4061.15|4051.15|34
1621002490000|2021-05-14 14:28:10|4062.72|4052.72|4062.23|4052.23|4063.11|4053.11|4061.54|4051.54|38
1621002500000|2021-05-14 14:28:20|4062.26|4052.26|4061.9|4051.9|4062.26|4052.26|4061.75|4051.75|26
1621002510000|2021-05-14 14:28:30|4061.94|4051.94|4059.03|4049.03|4061.94|4051.94|4058.89|4048.89|35
1621002520000|2021-05-14 14:28:40|4058.94|4048.94|4061.27|4051.27|4061.38|4051.38|4058.77|4048.77|39
1621002530000|2021-05-14 14:28:50|4061.31|4051.31|4064.68|4054.68|4064.68|4054.68|4061.31|4051.31|35
1621002540000|2021-05-14 14:29:00|4064.6|4054.6|4063.18|4053.18|4064.94|4054.94|4063.18|4053.18|36
1621002550000|2021-05-14 14:29:10|4062.96|4052.96|4062.24|4052.24|4062.98|4052.98|4061.83|4051.83|37
1621002560000|2021-05-14 14:29:20|4062.15|4052.15|4062.03|4052.03|4062.41|4052.41|4061.57|4051.57|35
1621002570000|2021-05-14 14:29:30|4062.01|4052.01|4062.42|4052.42|4062.51|4052.51|4061.93|4051.93|33
1621002580000|2021-05-14 14:29:40|4062.32|4052.32|4059.5|4049.5|4062.32|4052.32|4059.5|4049.5|35
1621002590000|2021-05-14 14:29:50|4059.31|4049.31|4058.01|4048.01|4059.42|4049.42|4057.73|4047.73|33
1621002600000|2021-05-14 14:30:00|4058.07|4048.07|4061.93|4051.93|4062.31|4052.31|4058.07|4048.07|35
1621002610000|2021-05-14 14:30:10|4062.03|4052.03|4063.54|4053.54|4063.54|4053.54|4061.93|4051.93|36
1621002620000|2021-05-14 14:30:20|4063.52|4053.52|4065.26|4055.26|4065.26|4055.26|4063.41|4053.41|31
1621002630000|2021-05-14 14:30:30|4065.29|4055.29|4063.4|4053.4|4065.29|4055.29|4063.37|4053.37|32
1621002640000|2021-05-14 14:30:40|4063.5|4053.5|4061.35|4051.35|4063.5|4053.5|4060.14|4050.14|38
1621002650000|2021-05-14 14:30:50|4061.38|4051.38|4061.14|4051.14|4061.38|4051.38|4060.69|4050.69|35
1621002660000|2021-05-14 14:31:00|4061.26|4051.26|4059.81|4049.81|4061.27|4051.27|4059.11|4049.11|35
1621002670000|2021-05-14 14:31:10|4059.79|4049.79|4055.16|4045.16|4059.79|4049.79|4054.79|4044.79|37
1621002680000|2021-05-14 14:31:20|4055.11|4045.11|4050.24|4040.24|4055.39|4045.39|4050.24|4040.24|34
1621002690000|2021-05-14 14:31:30|4049.72|4039.72|4050.63|4040.63|4050.78|4040.78|4048.82|4038.82|36
1621002700000|2021-05-14 14:31:40|4050.89|4040.89|4051.23|4041.23|4051.41|4041.41|4050.79|4040.79|35
1621002710000|2021-05-14 14:31:50|4051.26|4041.26|4051.27|4041.27|4051.62|4041.62|4050.15|4040.15|37
1621002720000|2021-05-14 14:32:00|4051.42|4041.42|4052.77|4042.77|4052.99|4042.99|4051.33|4041.33|36
1621002730000|2021-05-14 14:32:10|4052.8|4042.8|4050.33|4040.33|4052.84|4042.84|4050.33|4040.33|32
1621002740000|2021-05-14 14:32:20|4050.38|4040.38|4048.71|4038.71|4050.38|4040.38|4048.55|4038.55|36
1621002750000|2021-05-14 14:32:30|4048.72|4038.72|4047.29|4037.29|4048.72|4038.72|4046.49|4036.49|31
1621002760000|2021-05-14 14:32:40|4047.14|4037.14|4047.51|4037.51|4047.72|4037.72|4047.12|4037.12|32
1621002770000|2021-05-14 14:32:50|4047.45|4037.45|4048.44|4038.44|4049.36|4039.36|4047.45|4037.45|38
1621002780000|2021-05-14 14:33:00|4048.89|4038.89|4048.26|4038.26|4049.96|4039.96|4048.26|4038.26|37
1621002790000|2021-05-14 14:33:10|4048.13|4038.13|4051.94|4041.94|4051.94|4041.94|4048.13|4038.13|35
1621002800000|2021-05-14 14:33:20|4051.97|4041.97|4054.99|4044.99|4055.86|4045.86|4051.82|4041.82|33
1621002810000|2021-05-14 14:33:30|4055.04|4045.04|4061.31|4051.31|4061.31|4051.31|4055.04|4045.04|39
1621002820000|2021-05-14 14:33:40|4061.42|4051.42|4055.8|4045.8|4061.6|4051.6|4054.73|4044.73|37
1621002830000|2021-05-14 14:33:50|4055.86|4045.86|4056.17|4046.17|4058.01|4048.01|4054.95|4044.95|38
1621002840000|2021-05-14 14:34:00|4055.77|4045.77|4056.17|4046.17|4056.21|4046.21|4055.07|4045.07|35
1621002850000|2021-05-14 14:34:10|4056.11|4046.11|4055.7|4045.7|4057.01|4047.01|4055.46|4045.46|37
1621002860000|2021-05-14 14:34:20|4055.4|4045.4|4052.55|4042.55|4055.42|4045.42|4052.43|4042.43|37
1621002870000|2021-05-14 14:34:30|4052.65|4042.65|4053.07|4043.07|4053.87|4043.87|4052.65|4042.65|37
1621002880000|2021-05-14 14:34:40|4053.18|4043.18|4053.17|4043.17|4053.47|4043.47|4052.99|4042.99|35
1621002890000|2021-05-14 14:34:50|4053.19|4043.19|4053.96|4043.96|4054.19|4044.19|4053.19|4043.19|33
1621002900000|2021-05-14 14:35:00|4054.26|4044.26|4052.67|4042.67|4054.26|4044.26|4052.51|4042.51|36
1621002910000|2021-05-14 14:35:10|4052.68|4042.68|4052.01|4042.01|4052.85|4042.85|4052.01|4042.01|32
1621002920000|2021-05-14 14:35:20|4051.99|4041.99|4052.24|4042.24|4052.27|4042.27|4051.98|4041.98|28
1621002930000|2021-05-14 14:35:30|4052.25|4042.25|4053.47|4043.47|4053.56|4043.56|4052.22|4042.22|32
1621002940000|2021-05-14 14:35:40|4053.2|4043.2|4053.65|4043.65|4053.67|4043.67|4053.2|4043.2|25
1621002950000|2021-05-14 14:35:50|4053.77|4043.77|4058.46|4048.46|4058.46|4048.46|4053.77|4043.77|39
1621002960000|2021-05-14 14:36:00|4058.48|4048.48|4056.53|4046.53|4058.92|4048.92|4055.76|4045.76|38
1621002970000|2021-05-14 14:36:10|4056.32|4046.32|4056.11|4046.11|4056.57|4046.57|4055.72|4045.72|35
1621002980000|2021-05-14 14:36:20|4056.08|4046.08|4056.38|4046.38|4056.68|4046.68|4056.07|4046.07|35
1621002990000|2021-05-14 14:36:30|4055.89|4045.89|4055.77|4045.77|4056.06|4046.06|4055.67|4045.67|30
1621003000000|2021-05-14 14:36:40|4055.75|4045.75|4056.63|4046.63|4056.63|4046.63|4055.75|4045.75|24
1621003010000|2021-05-14 14:36:50|4056.79|4046.79|4057.38|4047.38|4057.41|4047.41|4056.72|4046.72|38
1621003020000|2021-05-14 14:37:00|4057.33|4047.33|4056.18|4046.18|4058.08|4048.08|4056.17|4046.17|37
1621003030000|2021-05-14 14:37:10|4056.19|4046.19|4056.23|4046.23|4056.53|4046.53|4056.19|4046.19|24
1621003040000|2021-05-14 14:37:20|4056.4|4046.4|4057.25|4047.25|4057.33|4047.33|4056.32|4046.32|30
1621003050000|2021-05-14 14:37:30|4057.18|4047.18|4057.06|4047.06|4058.36|4048.36|4057.06|4047.06|36
1621003060000|2021-05-14 14:37:40|4057.16|4047.16|4058.49|4048.49|4058.74|4048.74|4056.93|4046.93|35
1621003070000|2021-05-14 14:37:50|4058.58|4048.58|4059.21|4049.21|4059.21|4049.21|4058.12|4048.12|33
1621003080000|2021-05-14 14:38:00|4059.23|4049.23|4058.45|4048.45|4059.23|4049.23|4058.12|4048.12|29
1621003090000|2021-05-14 14:38:10|4058.56|4048.56|4058.85|4048.85|4059.06|4049.06|4058.56|4048.56|19
1621003100000|2021-05-14 14:38:20|4059.03|4049.03|4065.39|4055.39|4065.56|4055.56|4058.97|4048.97|34
1621003110000|2021-05-14 14:38:30|4065.42|4055.42|4064.97|4054.97|4065.42|4055.42|4064.55|4054.55|34
1621003120000|2021-05-14 14:38:40|4064.96|4054.96|4064.96|4054.96|4065.19|4055.19|4064.48|4054.48|36
1621003130000|2021-05-14 14:38:50|4064.97|4054.97|4065.3|4055.3|4065.35|4055.35|4064.59|4054.59|32
1621003140000|2021-05-14 14:39:00|4065.33|4055.33|4066.69|4056.69|4066.69|4056.69|4065.23|4055.23|21
1621003150000|2021-05-14 14:39:10|4067.2|4057.2|4071.99|4061.99|4072.18|4062.18|4067.2|4057.2|36
1621003160000|2021-05-14 14:39:20|4070.05|4060.05|4070.67|4060.67|4073.04|4063.04|4067.67|4057.67|33
1621003170000|2021-05-14 14:39:30|4072.04|4062.04|4068.27|4058.27|4072.23|4062.23|4068.05|4058.05|39
1621003180000|2021-05-14 14:39:40|4068.51|4058.51|4071.5|4061.5|4071.5|4061.5|4068.28|4058.28|34
1621003190000|2021-05-14 14:39:50|4071.51|4061.51|4071.8|4061.8|4072.05|4062.05|4071.44|4061.44|34
1621003200000|2021-05-14 14:40:00|4071.81|4061.81|4071.38|4061.38|4073.25|4063.25|4071.38|4061.38|36
1621003210000|2021-05-14 14:40:10|4071.06|4061.06|4070.77|4060.77|4071.06|4061.06|4069.98|4059.98|39
1621003220000|2021-05-14 14:40:20|4070.5|4060.5|4067.14|4057.14|4070.5|4060.5|4066.8|4056.8|36
1621003230000|2021-05-14 14:40:30|4067.09|4057.09|4065.2|4055.2|4067.74|4057.74|4064.63|4054.63|37
1621003240000|2021-05-14 14:40:40|4065.33|4055.33|4066.64|4056.64|4067.44|4057.44|4065.26|4055.26|39
1621003250000|2021-05-14 14:40:50|4066.61|4056.61|4066.06|4056.06|4067.26|4057.26|4064.85|4054.85|36
1621003260000|2021-05-14 14:41:00|4066.36|4056.36|4061.84|4051.84|4066.4|4056.4|4061.64|4051.64|33
1621003270000|2021-05-14 14:41:10|4062.45|4052.45|4063.24|4053.24|4063.56|4053.56|4061.95|4051.95|37
1621003280000|2021-05-14 14:41:20|4063.33|4053.33|4064.33|4054.33|4064.33|4054.33|4063.17|4053.17|39
1621003290000|2021-05-14 14:41:30|4064.31|4054.31|4063.23|4053.23|4064.31|4054.31|4063.04|4053.04|36
1621003300000|2021-05-14 14:41:40|4063.21|4053.21|4062.56|4052.56|4063.51|4053.51|4062.46|4052.46|33
1621003310000|2021-05-14 14:41:50|4062.57|4052.57|4062.41|4052.41|4062.57|4052.57|4061.95|4051.95|30
1621003320000|2021-05-14 14:42:00|4062.42|4052.42|4066.81|4056.81|4066.88|4056.88|4062.21|4052.21|35
1621003330000|2021-05-14 14:42:10|4068.05|4058.05|4069.28|4059.28|4069.6|4059.6|4068.05|4058.05|35
1621003340000|2021-05-14 14:42:20|4068.64|4058.64|4068.86|4058.86|4069.67|4059.67|4068.44|4058.44|37
1621003350000|2021-05-14 14:42:30|4068.85|4058.85|4069.11|4059.11|4070.35|4060.35|4067.76|4057.76|35
1621003360000|2021-05-14 14:42:40|4069.12|4059.12|4069.26|4059.26|4069.8|4059.8|4069.03|4059.03|29
1621003370000|2021-05-14 14:42:50|4069.38|4059.38|4068.12|4058.12|4069.39|4059.39|4068.12|4058.12|33
1621003380000|2021-05-14 14:43:00|4068.15|4058.15|4066.34|4056.34|4068.31|4058.31|4065.37|4055.37|37
1621003390000|2021-05-14 14:43:10|4066.69|4056.69|4066.33|4056.33|4066.69|4056.69|4066.05|4056.05|38
1621003400000|2021-05-14 14:43:20|4066.39|4056.39|4067.12|4057.12|4067.17|4057.17|4065.76|4055.76|33
1621003410000|2021-05-14 14:43:30|4067.21|4057.21|4069.49|4059.49|4069.49|4059.49|4067.13|4057.13|35
1621003420000|2021-05-14 14:43:40|4069.4|4059.4|4067.31|4057.31|4069.4|4059.4|4067.19|4057.19|34
1621003430000|2021-05-14 14:43:50|4067.32|4057.32|4066.69|4056.69|4067.76|4057.76|4066.47|4056.47|32
1621003440000|2021-05-14 14:44:00|4066.67|4056.67|4066.47|4056.47|4066.7|4056.7|4064.41|4054.41|39
1621003450000|2021-05-14 14:44:10|4066.52|4056.52|4065.18|4055.18|4066.53|4056.53|4064.73|4054.73|40
1621003460000|2021-05-14 14:44:20|4065.13|4055.13|4068.47|4058.47|4068.58|4058.58|4065.13|4055.13|35
1621003470000|2021-05-14 14:44:30|4068.37|4058.37|4068.97|4058.97|4068.97|4058.97|4068.14|4058.14|31
1621003480000|2021-05-14 14:44:40|4068.95|4058.95|4065.8|4055.8|4068.97|4058.97|4065.78|4055.78|34
1621003490000|2021-05-14 14:44:50|4065.84|4055.84|4064.22|4054.22|4065.84|4055.84|4063.73|4053.73|31
1621003500000|2021-05-14 14:45:00|4064.2|4054.2|4067.47|4057.47|4067.47|4057.47|4063.88|4053.88|36
1621003510000|2021-05-14 14:45:10|4067.6|4057.6|4068.87|4058.87|4069.45|4059.45|4067.6|4057.6|35
1621003520000|2021-05-14 14:45:20|4068.89|4058.89|4069.1|4059.1|4069.1|4059.1|4068.79|4058.79|31
1621003530000|2021-05-14 14:45:30|4069.13|4059.13|4070.72|4060.72|4071.13|4061.13|4069.01|4059.01|39
1621003540000|2021-05-14 14:45:40|4070.71|4060.71|4069.75|4059.75|4070.71|4060.71|4069.46|4059.46|33
1621003550000|2021-05-14 14:45:50|4069.99|4059.99|4072.89|4062.89|4073.03|4063.03|4069.93|4059.93|40
1621003560000|2021-05-14 14:46:00|4072.9|4062.9|4076.63|4066.63|4078.37|4068.37|4072.83|4062.83|40
1621003570000|2021-05-14 14:46:10|4076.88|4066.88|4076.17|4066.17|4077.55|4067.55|4075.99|4065.99|31
1621003580000|2021-05-14 14:46:20|4076.2|4066.2|4082.26|4072.26|4082.26|4072.26|4076.02|4066.02|35
1621003590000|2021-05-14 14:46:30|4082.47|4072.47|4084.28|4074.28|4084.73|4074.73|4080.69|4070.69|40
1621003600000|2021-05-14 14:46:40|4083.96|4073.96|4081.16|4071.16|4084.72|4074.72|4081.16|4071.16|40
1621003610000|2021-05-14 14:46:50|4081.41|4071.41|4079.84|4069.84|4082.74|4072.74|4078.84|4068.84|38
1621003620000|2021-05-14 14:47:00|4079.51|4069.51|4078.38|4068.38|4080.73|4070.73|4077.19|4067.19|39
1621003630000|2021-05-14 14:47:10|4078.47|4068.47|4078.7|4068.7|4078.71|4068.71|4077.15|4067.15|38
1621003640000|2021-05-14 14:47:20|4078.71|4068.71|4083|4073|4083.76|4073.76|4078.71|4068.71|38
1621003650000|2021-05-14 14:47:30|4083.44|4073.44|4085.09|4075.09|4086.61|4076.61|4083.09|4073.09|40
1621003660000|2021-05-14 14:47:40|4085.18|4075.18|4085.99|4075.99|4086.53|4076.53|4085.18|4075.18|37
1621003670000|2021-05-14 14:47:50|4085.46|4075.46|4085.72|4075.72|4086.82|4076.82|4084.88|4074.88|35
1621003680000|2021-05-14 14:48:00|4085.19|4075.19|4086.66|4076.66|4086.66|4076.66|4085.19|4075.19|35
1621003690000|2021-05-14 14:48:10|4087.74|4077.74|4089.78|4079.78|4090.25|4080.25|4087.22|4077.22|30
1621003700000|2021-05-14 14:48:20|4089.86|4079.86|4090.88|4080.88|4091.9|4081.9|4089.62|4079.62|35
1621003710000|2021-05-14 14:48:30|4090.82|4080.82|4091.13|4081.13|4091.13|4081.13|4089.7|4079.7|34
1621003720000|2021-05-14 14:48:40|4091.07|4081.07|4091.94|4081.94|4092.02|4082.02|4091.03|4081.03|28
1621003730000|2021-05-14 14:48:50|4091.5|4081.5|4091.57|4081.57|4091.71|4081.71|4091.42|4081.42|35
1621003740000|2021-05-14 14:49:00|4091.45|4081.45|4088.89|4078.89|4091.79|4081.79|4088.89|4078.89|31
1621003750000|2021-05-14 14:49:10|4088.74|4078.74|4090.04|4080.04|4090.05|4080.05|4087.36|4077.36|38
1621003760000|2021-05-14 14:49:20|4090.23|4080.23|4090.83|4080.83|4090.83|4080.83|4089.58|4079.58|30
1621003770000|2021-05-14 14:49:30|4090.76|4080.76|4091.45|4081.45|4091.73|4081.73|4090.76|4080.76|35
1621003780000|2021-05-14 14:49:40|4091.47|4081.47|4092.27|4082.27|4092.33|4082.33|4091.47|4081.47|16
1621003790000|2021-05-14 14:49:50|4092.43|4082.43|4095.46|4085.46|4095.67|4085.67|4092.36|4082.36|37
1621003800000|2021-05-14 14:50:00|4095.41|4085.41|4096.77|4086.77|4097.17|4087.17|4095.16|4085.16|39
1621003810000|2021-05-14 14:50:10|4096.61|4086.61|4095.8|4085.8|4097.54|4087.54|4095.8|4085.8|37
1621003820000|2021-05-14 14:50:20|4095.72|4085.72|4098.81|4088.81|4098.81|4088.81|4095.72|4085.72|34
1621003830000|2021-05-14 14:50:30|4098.86|4088.86|4100.49|4090.49|4100.74|4090.74|4098.86|4088.86|36
1621003840000|2021-05-14 14:50:40|4100.51|4090.51|4101.32|4091.32|4101.74|4091.74|4100.43|4090.43|36
1621003850000|2021-05-14 14:50:50|4101.29|4091.29|4100.88|4090.88|4101.72|4091.72|4100.87|4090.87|28
1621003860000|2021-05-14 14:51:00|4100.87|4090.87|4100.4|4090.4|4101.33|4091.33|4100.4|4090.4|20
1621003870000|2021-05-14 14:51:10|4100.41|4090.41|4099.99|4089.99|4100.64|4090.64|4099.76|4089.76|25
1621003880000|2021-05-14 14:51:20|4099.98|4089.98|4097|4087|4099.98|4089.98|4096.58|4086.58|36
1621003890000|2021-05-14 14:51:30|4097.09|4087.09|4098.28|4088.28|4098.37|4088.37|4096.87|4086.87|33
1621003900000|2021-05-14 14:51:40|4098.19|4088.19|4097.65|4087.65|4098.19|4088.19|4097.63|4087.63|34
1621003910000|2021-05-14 14:51:50|4097.64|4087.64|4095.02|4085.02|4097.79|4087.79|4094.79|4084.79|37
1621003920000|2021-05-14 14:52:00|4095.05|4085.05|4097.24|4087.24|4097.24|4087.24|4094.57|4084.57|35
1621003930000|2021-05-14 14:52:10|4097.25|4087.25|4096.36|4086.36|4097.25|4087.25|4096.01|4086.01|36
1621003940000|2021-05-14 14:52:20|4096.35|4086.35|4097.22|4087.22|4097.22|4087.22|4096.35|4086.35|27
1621003950000|2021-05-14 14:52:30|4097.18|4087.18|4095.79|4085.79|4097.65|4087.65|4095.79|4085.79|37
1621003960000|2021-05-14 14:52:40|4095.87|4085.87|4095.54|4085.54|4096.37|4086.37|4095.38|4085.38|34
1621003970000|2021-05-14 14:52:50|4095.7|4085.7|4093.71|4083.71|4095.78|4085.78|4093.71|4083.71|39
1621003980000|2021-05-14 14:53:00|4093.6|4083.6|4088.13|4078.13|4093.65|4083.65|4088.13|4078.13|38
1621003990000|2021-05-14 14:53:10|4088.01|4078.01|4090.28|4080.28|4090.28|4080.28|4087.59|4077.59|39
1621004000000|2021-05-14 14:53:20|4090.27|4080.27|4091.55|4081.55|4093.81|4083.81|4090.18|4080.18|38
1621004010000|2021-05-14 14:53:30|4091.59|4081.59|4088.95|4078.95|4091.84|4081.84|4088.92|4078.92|38
1621004020000|2021-05-14 14:53:40|4089|4079|4090.98|4080.98|4091.84|4081.84|4088.87|4078.87|38
1621004030000|2021-05-14 14:53:50|4090.93|4080.93|4091.9|4081.9|4092.25|4082.25|4090.86|4080.86|39
1621004040000|2021-05-14 14:54:00|4091.89|4081.89|4092.47|4082.47|4092.51|4082.51|4091.75|4081.75|30
1621004050000|2021-05-14 14:54:10|4092.54|4082.54|4092.38|4082.38|4093.14|4083.14|4092.08|4082.08|29
1621004060000|2021-05-14 14:54:20|4092.37|4082.37|4089.87|4079.87|4092.37|4082.37|4089.86|4079.86|38
1621004070000|2021-05-14 14:54:30|4089.95|4079.95|4089.82|4079.82|4089.95|4079.95|4087.77|4077.77|38
1621004080000|2021-05-14 14:54:40|4089.77|4079.77|4087.81|4077.81|4089.84|4079.84|4087.81|4077.81|39
1621004090000|2021-05-14 14:54:50|4087.96|4077.96|4090.96|4080.96|4090.96|4080.96|4087.96|4077.96|35
1621004100000|2021-05-14 14:55:00|4090.9|4080.9|4089.46|4079.46|4090.9|4080.9|4089.14|4079.14|32
1621004110000|2021-05-14 14:55:10|4089.5|4079.5|4090.23|4080.23|4090.23|4080.23|4089.5|4079.5|30
1621004120000|2021-05-14 14:55:20|4089.81|4079.81|4091.72|4081.72|4092.49|4082.49|4089.81|4079.81|32
1621004130000|2021-05-14 14:55:30|4091.54|4081.54|4093.96|4083.96|4093.96|4083.96|4091.54|4081.54|34
1621004140000|2021-05-14 14:55:40|4094.02|4084.02|4094.53|4084.53|4094.79|4084.79|4093.92|4083.92|33
1621004150000|2021-05-14 14:55:50|4093.88|4083.88|4095.94|4085.94|4096.25|4086.25|4093.88|4083.88|34
1621004160000|2021-05-14 14:56:00|4095.95|4085.95|4094.87|4084.87|4096.18|4086.18|4094.68|4084.68|37
1621004170000|2021-05-14 14:56:10|4094.94|4084.94|4094.28|4084.28|4095.29|4085.29|4094.28|4084.28|38
1621004180000|2021-05-14 14:56:20|4094.25|4084.25|4094.6|4084.6|4094.61|4084.61|4094.21|4084.21|32
1621004190000|2021-05-14 14:56:30|4094.66|4084.66|4095.45|4085.45|4096.7|4086.7|4094.66|4084.66|35
1621004200000|2021-05-14 14:56:40|4095.71|4085.71|4096.12|4086.12|4096.18|4086.18|4095.34|4085.34|35
1621004210000|2021-05-14 14:56:50|4096.07|4086.07|4095.13|4085.13|4096.39|4086.39|4095.13|4085.13|31
1621004220000|2021-05-14 14:57:00|4094.73|4084.73|4095.55|4085.55|4096|4086|4093.82|4083.82|34
1621004230000|2021-05-14 14:57:10|4095.54|4085.54|4097.27|4087.27|4097.71|4087.71|4095.54|4085.54|37
1621004240000|2021-05-14 14:57:20|4097.32|4087.32|4099.18|4089.18|4099.24|4089.24|4097.32|4087.32|39
1621004250000|2021-05-14 14:57:30|4099.31|4089.31|4098.74|4088.74|4099.44|4089.44|4098.64|4088.64|38
1621004260000|2021-05-14 14:57:40|4098.89|4088.89|4099|4089|4099.51|4089.51|4098.76|4088.76|31
1621004270000|2021-05-14 14:57:50|4098.98|4088.98|4099.46|4089.46|4099.46|4089.46|4098.98|4088.98|34
1621004280000|2021-05-14 14:58:00|4099.47|4089.47|4099.22|4089.22|4099.47|4089.47|4098.7|4088.7|32
1621004290000|2021-05-14 14:58:10|4099.36|4089.36|4099.13|4089.13|4099.4|4089.4|4098.67|4088.67|34
1621004300000|2021-05-14 14:58:20|4099.09|4089.09|4099.46|4089.46|4099.5|4089.5|4098.95|4088.95|33
1621004310000|2021-05-14 14:58:30|4099.45|4089.45|4101.3|4091.3|4101.3|4091.3|4099.45|4089.45|35
1621004320000|2021-05-14 14:58:40|4101.17|4091.17|4101.53|4091.53|4101.83|4091.83|4101.02|4091.02|36
1621004330000|2021-05-14 14:58:50|4101.68|4091.68|4102.01|4092.01|4102.31|4092.31|4101.54|4091.54|34
1621004340000|2021-05-14 14:59:00|4101.93|4091.93|4101.48|4091.48|4102.12|4092.12|4100.83|4090.83|36
1621004350000|2021-05-14 14:59:10|4101.52|4091.52|4099.54|4089.54|4101.56|4091.56|4098.31|4088.31|40
1621004360000|2021-05-14 14:59:20|4099.58|4089.58|4101.37|4091.37|4101.39|4091.39|4099.58|4089.58|33
1621004370000|2021-05-14 14:59:30|4101.39|4091.39|4100.93|4090.93|4101.39|4091.39|4100.77|4090.77|34
1621004380000|2021-05-14 14:59:40|4100.94|4090.94|4098.59|4088.59|4101.17|4091.17|4098.59|4088.59|36
1621004390000|2021-05-14 14:59:50|4098.54|4088.54|4098.03|4088.03|4098.59|4088.59|4097.25|4087.25|38
1621004400000|2021-05-14 15:00:00|4098.05|4088.05|4099.42|4089.42|4100.15|4090.15|4097.98|4087.98|38
1621004410000|2021-05-14 15:00:10|4099.48|4089.48|4101.29|4091.29|4101.29|4091.29|4099.48|4089.48|39
1621004420000|2021-05-14 15:00:20|4101.2|4091.2|4101.65|4091.65|4102.36|4092.36|4101.17|4091.17|34
1621004430000|2021-05-14 15:00:30|4101.7|4091.7|4101.34|4091.34|4101.82|4091.82|4100.85|4090.85|36
1621004440000|2021-05-14 15:00:40|4101.41|4091.41|4101.75|4091.75|4102.14|4092.14|4101.37|4091.37|34
1621004450000|2021-05-14 15:00:50|4101.59|4091.59|4101.82|4091.82|4102.17|4092.17|4101.49|4091.49|36
1621004460000|2021-05-14 15:01:00|4101.83|4091.83|4102.56|4092.56|4102.73|4092.73|4101.55|4091.55|33
1621004470000|2021-05-14 15:01:10|4102.57|4092.57|4101.7|4091.7|4102.65|4092.65|4101.61|4091.61|33
1621004480000|2021-05-14 15:01:20|4101.93|4091.93|4103.4|4093.4|4103.43|4093.43|4101.93|4091.93|33
1621004490000|2021-05-14 15:01:30|4103.3|4093.3|4103.62|4093.62|4104.88|4094.88|4102.33|4092.33|39
1621004500000|2021-05-14 15:01:40|4103.75|4093.75|4105.43|4095.43|4105.43|4095.43|4103.75|4093.75|35
1621004510000|2021-05-14 15:01:50|4105.47|4095.47|4105.94|4095.94|4106.03|4096.03|4105.44|4095.44|35
1621004520000|2021-05-14 15:02:00|4105.93|4095.93|4108.33|4098.33|4108.42|4098.42|4105.79|4095.79|37
1621004530000|2021-05-14 15:02:10|4108.32|4098.32|4110.2|4100.2|4110.24|4100.24|4108.32|4098.32|36
1621004540000|2021-05-14 15:02:20|4110.13|4100.13|4110.66|4100.66|4111.08|4101.08|4109.82|4099.82|36
1621004550000|2021-05-14 15:02:30|4110.63|4100.63|4110.79|4100.79|4111.09|4101.09|4110.6|4100.6|38
1621004560000|2021-05-14 15:02:40|4110.68|4100.68|4110.21|4100.21|4110.75|4100.75|4109.06|4099.06|39
1621004570000|2021-05-14 15:02:50|4110.19|4100.19|4110.22|4100.22|4110.73|4100.73|4109.25|4099.25|37
1621004580000|2021-05-14 15:03:00|4110.21|4100.21|4110.97|4100.97|4110.97|4100.97|4109.98|4099.98|37
1621004590000|2021-05-14 15:03:10|4110.99|4100.99|4111.41|4101.41|4111.44|4101.44|4110.87|4100.87|32
1621004600000|2021-05-14 15:03:20|4111.5|4101.5|4112.21|4102.21|4112.24|4102.24|4111.35|4101.35|34
1621004610000|2021-05-14 15:03:30|4112.22|4102.22|4112.91|4102.91|4113.36|4103.36|4111.95|4101.95|40
1621004620000|2021-05-14 15:03:40|4112.97|4102.97|4116.38|4106.38|4116.42|4106.42|4112.97|4102.97|40
1621004630000|2021-05-14 15:03:50|4116.28|4106.28|4119.32|4109.32|4119.8|4109.8|4116.05|4106.05|39
1621004640000|2021-05-14 15:04:00|4119.41|4109.41|4121.3|4111.3|4121.3|4111.3|4119.24|4109.24|38
1621004650000|2021-05-14 15:04:10|4121.34|4111.34|4123.1|4113.1|4123.61|4113.61|4121.34|4111.34|39
1621004660000|2021-05-14 15:04:20|4122.99|4112.99|4126.32|4116.32|4126.32|4116.32|4122.99|4112.99|39
1621004670000|2021-05-14 15:04:30|4125.39|4115.39|4126.62|4116.62|4127.27|4117.27|4124.83|4114.83|36
1621004680000|2021-05-14 15:04:40|4126.58|4116.58|4125.08|4115.08|4126.94|4116.94|4124.73|4114.73|37
1621004690000|2021-05-14 15:04:50|4125.15|4115.15|4128.5|4118.5|4128.6|4118.6|4125.15|4115.15|38
1621004700000|2021-05-14 15:05:00|4128.54|4118.54|4132.13|4122.13|4132.94|4122.94|4128.49|4118.49|37
1621004710000|2021-05-14 15:05:10|4132.6|4122.6|4133.36|4123.36|4133.36|4123.36|4129.29|4119.29|40
1621004720000|2021-05-14 15:05:20|4133.18|4123.18|4138.41|4128.41|4138.41|4128.41|4133.15|4123.15|38
1621004730000|2021-05-14 15:05:30|4138.01|4128.01|4140.95|4130.95|4141.9|4131.9|4138.01|4128.01|38
1621004740000|2021-05-14 15:05:40|4140.6|4130.6|4135.59|4125.59|4141.02|4131.02|4134.82|4124.82|40
1621004750000|2021-05-14 15:05:50|4135.87|4125.87|4134.91|4124.91|4135.87|4125.87|4133.04|4123.04|39
1621004760000|2021-05-14 15:06:00|4135.23|4125.23|4138|4128|4138.42|4128.42|4135.23|4125.23|35
1621004770000|2021-05-14 15:06:10|4138.02|4128.02|4140.48|4130.48|4140.95|4130.95|4137.81|4127.81|37
1621004780000|2021-05-14 15:06:20|4140.79|4130.79|4143.23|4133.23|4143.68|4133.68|4140.17|4130.17|39
1621004790000|2021-05-14 15:06:30|4142.37|4132.37|4140.57|4130.57|4145.18|4135.18|4140.57|4130.57|38
1621004800000|2021-05-14 15:06:40|4140.54|4130.54|4141.62|4131.62|4141.97|4131.97|4140.46|4130.46|40
1621004810000|2021-05-14 15:06:50|4141.59|4131.59|4139.37|4129.37|4141.59|4131.59|4139.08|4129.08|38
1621004820000|2021-05-14 15:07:00|4139.29|4129.29|4134.68|4124.68|4139.3|4129.3|4134.33|4124.33|39
1621004830000|2021-05-14 15:07:10|4134.77|4124.77|4134.32|4124.32|4136.35|4126.35|4134.17|4124.17|40
1621004840000|2021-05-14 15:07:20|4134.34|4124.34|4136.97|4126.97|4136.99|4126.99|4134.34|4124.34|39
1621004850000|2021-05-14 15:07:30|4136.99|4126.99|4137.25|4127.25|4139.31|4129.31|4136.99|4126.99|40
1621004860000|2021-05-14 15:07:40|4137.31|4127.31|4139.15|4129.15|4140.48|4130.48|4137.31|4127.31|38
1621004870000|2021-05-14 15:07:50|4139.14|4129.14|4141.52|4131.52|4142.03|4132.03|4139.14|4129.14|39
1621004880000|2021-05-14 15:08:00|4141.53|4131.53|4133.66|4123.66|4141.53|4131.53|4132.79|4122.79|38
1621004890000|2021-05-14 15:08:10|4133.62|4123.62|4133.31|4123.31|4134.12|4124.12|4130.33|4120.33|37
1621004900000|2021-05-14 15:08:20|4133.41|4123.41|4132.11|4122.11|4133.42|4123.42|4131.39|4121.39|39
1621004910000|2021-05-14 15:08:30|4132.13|4122.13|4129.08|4119.08|4133.17|4123.17|4129.08|4119.08|39
1621004920000|2021-05-14 15:08:40|4129.14|4119.14|4125.73|4115.73|4129.14|4119.14|4125.73|4115.73|39
1621004930000|2021-05-14 15:08:50|4126.14|4116.14|4127.64|4117.64|4128.51|4118.51|4124.22|4114.22|37
1621004940000|2021-05-14 15:09:00|4128.59|4118.59|4133.35|4123.35|4133.48|4123.48|4127.53|4117.53|39
1621004950000|2021-05-14 15:09:10|4132.66|4122.66|4135.7|4125.7|4135.7|4125.7|4132.65|4122.65|40
1621004960000|2021-05-14 15:09:20|4135.67|4125.67|4133.16|4123.16|4136.48|4126.48|4132.41|4122.41|36
1621004970000|2021-05-14 15:09:30|4133.58|4123.58|4130.99|4120.99|4134.39|4124.39|4130.99|4120.99|36
1621004980000|2021-05-14 15:09:40|4130.93|4120.93|4131.05|4121.05|4131.05|4121.05|4128.57|4118.57|33
1621004990000|2021-05-14 15:09:50|4131|4121|4132.78|4122.78|4133.76|4123.76|4130.14|4120.14|38
1621005000000|2021-05-14 15:10:00|4132.74|4122.74|4132.11|4122.11|4133.06|4123.06|4130.58|4120.58|35
1621005010000|2021-05-14 15:10:10|4132.14|4122.14|4135.14|4125.14|4135.14|4125.14|4131.25|4121.25|36
1621005020000|2021-05-14 15:10:20|4134.97|4124.97|4132.44|4122.44|4138.04|4128.04|4132.21|4122.21|37
1621005030000|2021-05-14 15:10:30|4132.24|4122.24|4134.19|4124.19|4134.19|4124.19|4131.93|4121.93|34
1621005040000|2021-05-14 15:10:40|4134.76|4124.76|4134.75|4124.75|4134.92|4124.92|4133.94|4123.94|31
1621005050000|2021-05-14 15:10:50|4134.78|4124.78|4131.73|4121.73|4134.84|4124.84|4131.73|4121.73|35
1621005060000|2021-05-14 15:11:00|4131.72|4121.72|4132.47|4122.47|4133.6|4123.6|4131.48|4121.48|33
1621005070000|2021-05-14 15:11:10|4132.45|4122.45|4132.6|4122.6|4133.83|4123.83|4132.26|4122.26|29
1621005080000|2021-05-14 15:11:20|4132.59|4122.59|4131.32|4121.32|4132.72|4122.72|4131.27|4121.27|25
1621005090000|2021-05-14 15:11:30|4130.64|4120.64|4130.86|4120.86|4130.97|4120.97|4130.64|4120.64|32
1621005100000|2021-05-14 15:11:40|4130.79|4120.79|4129.93|4119.93|4131.01|4121.01|4129.93|4119.93|28
1621005110000|2021-05-14 15:11:50|4129.98|4119.98|4132.93|4122.93|4132.93|4122.93|4129.09|4119.09|33
1621005120000|2021-05-14 15:12:00|4132.94|4122.94|4138.54|4128.54|4138.54|4128.54|4132.94|4122.94|36
1621005130000|2021-05-14 15:12:10|4138.76|4128.76|4138.71|4128.71|4140.9|4130.9|4138.39|4128.39|30
1621005140000|2021-05-14 15:12:20|4138.7|4128.7|4135.57|4125.57|4138.7|4128.7|4134.61|4124.61|33
1621005150000|2021-05-14 15:12:30|4135.78|4125.78|4139.44|4129.44|4139.55|4129.55|4135.74|4125.74|39
1621005160000|2021-05-14 15:12:40|4139.26|4129.26|4138.81|4128.81|4139.48|4129.48|4138.71|4128.71|31
1621005170000|2021-05-14 15:12:50|4138.82|4128.82|4138.5|4128.5|4138.95|4128.95|4136.32|4126.32|39
1621005180000|2021-05-14 15:13:00|4138.66|4128.66|4138.13|4128.13|4138.66|4128.66|4136.93|4126.93|32
1621005190000|2021-05-14 15:13:10|4138.18|4128.18|4138.41|4128.41|4138.65|4128.65|4136.58|4126.58|37
1621005200000|2021-05-14 15:13:20|4138.42|4128.42|4134.97|4124.97|4138.42|4128.42|4134.49|4124.49|38
1621005210000|2021-05-14 15:13:30|4134.73|4124.73|4135.1|4125.1|4135.59|4125.59|4134.67|4124.67|30
1621005220000|2021-05-14 15:13:40|4135.06|4125.06|4135.78|4125.78|4136.19|4126.19|4134.91|4124.91|26
1621005230000|2021-05-14 15:13:50|4135.8|4125.8|4134.26|4124.26|4136.06|4126.06|4134.12|4124.12|34
1621005240000|2021-05-14 15:14:00|4134.14|4124.14|4134.48|4124.48|4135.95|4125.95|4134.14|4124.14|32
1621005250000|2021-05-14 15:14:10|4134.47|4124.47|4134.44|4124.44|4134.92|4124.92|4134.09|4124.09|25
1621005260000|2021-05-14 15:14:20|4134.34|4124.34|4134.92|4124.92|4134.94|4124.94|4134.13|4124.13|36
1621005270000|2021-05-14 15:14:30|4134.98|4124.98|4135.52|4125.52|4136.5|4126.5|4134.98|4124.98|30
1621005280000|2021-05-14 15:14:40|4135.58|4125.58|4134.75|4124.75|4136.1|4126.1|4134.66|4124.66|36
1621005290000|2021-05-14 15:14:50|4134.78|4124.78|4135.66|4125.66|4135.66|4125.66|4134.36|4124.36|33
1621005300000|2021-05-14 15:15:00|4135.7|4125.7|4140.26|4130.26|4140.4|4130.4|4135.7|4125.7|36
1621005310000|2021-05-14 15:15:10|4140.34|4130.34|4141.07|4131.07|4141.48|4131.48|4139.76|4129.76|38
1621005320000|2021-05-14 15:15:20|4141.14|4131.14|4140.76|4130.76|4141.16|4131.16|4140.42|4130.42|26
1621005330000|2021-05-14 15:15:30|4140.83|4130.83|4137.75|4127.75|4140.87|4130.87|4136.61|4126.61|36
1621005340000|2021-05-14 15:15:40|4137.45|4127.45|4140.51|4130.51|4140.56|4130.56|4137.44|4127.44|36
1621005350000|2021-05-14 15:15:50|4140.46|4130.46|4146.84|4136.84|4146.84|4136.84|4140.46|4130.46|38
1621005360000|2021-05-14 15:16:00|4146.08|4136.08|4145.24|4135.24|4149.77|4139.77|4143.47|4133.47|37
1621005370000|2021-05-14 15:16:10|4145.27|4135.27|4147.55|4137.55|4149.14|4139.14|4145.27|4135.27|34
1621005380000|2021-05-14 15:16:20|4147.51|4137.51|4149.97|4139.97|4150.55|4140.55|4145.96|4135.96|36
1621005390000|2021-05-14 15:16:30|4149.38|4139.38|4150.4|4140.4|4150.96|4140.96|4148.49|4138.49|36
1621005400000|2021-05-14 15:16:40|4150.66|4140.66|4151.47|4141.47|4151.95|4141.95|4150.66|4140.66|20
1621005410000|2021-05-14 15:16:50|4151.59|4141.59|4152.21|4142.21|4152.21|4142.21|4151.36|4141.36|17
1621005420000|2021-05-14 15:17:00|4152.16|4142.16|4155.02|4145.02|4155.92|4145.92|4152.16|4142.16|37
1621005430000|2021-05-14 15:17:10|4155.11|4145.11|4155.76|4145.76|4156.62|4146.62|4155.03|4145.03|36
1621005440000|2021-05-14 15:17:20|4154.45|4144.45|4153.23|4143.23|4154.45|4144.45|4152.25|4142.25|32
1621005450000|2021-05-14 15:17:30|4153.1|4143.1|4151.69|4141.69|4153.26|4143.26|4150.3|4140.3|36
1621005460000|2021-05-14 15:17:40|4151.61|4141.61|4151.93|4141.93|4153.71|4143.71|4151.2|4141.2|29
1621005470000|2021-05-14 15:17:50|4151.9|4141.9|4148.63|4138.63|4151.95|4141.95|4148.63|4138.63|30
1621005480000|2021-05-14 15:18:00|4148.62|4138.62|4152.12|4142.12|4152.12|4142.12|4147.87|4137.87|33
1621005490000|2021-05-14 15:18:10|4152.35|4142.35|4152.59|4142.59|4153.8|4143.8|4151.31|4141.31|34
1621005500000|2021-05-14 15:18:20|4152.75|4142.75|4154.12|4144.12|4154.18|4144.18|4152.46|4142.46|26
1621005510000|2021-05-14 15:18:30|4153.35|4143.35|4155.4|4145.4|4155.47|4145.47|4153.35|4143.35|30
1621005520000|2021-05-14 15:18:40|4155.32|4145.32|4154.4|4144.4|4156.03|4146.03|4153.71|4143.71|29
1621005530000|2021-05-14 15:18:50|4154.2|4144.2|4155.77|4145.77|4155.96|4145.96|4153.95|4143.95|23
1621005540000|2021-05-14 15:19:00|4154.99|4144.99|4156.2|4146.2|4156.31|4146.31|4154.43|4144.43|27
1621005550000|2021-05-14 15:19:10|4155.47|4145.47|4152.89|4142.89|4155.5|4145.5|4152.89|4142.89|36
1621005560000|2021-05-14 15:19:20|4152.95|4142.95|4153.25|4143.25|4153.49|4143.49|4152.72|4142.72|28
1621005570000|2021-05-14 15:19:30|4153.12|4143.12|4148.74|4138.74|4153.12|4143.12|4148.73|4138.73|35
1621005580000|2021-05-14 15:19:40|4148.72|4138.72|4148.75|4138.75|4148.94|4138.94|4147.69|4137.69|34
1621005590000|2021-05-14 15:19:50|4148.77|4138.77|4148.95|4138.95|4149.25|4139.25|4148.68|4138.68|24
1621005600000|2021-05-14 15:20:00|4148.75|4138.75|4146.25|4136.25|4148.76|4138.76|4146.25|4136.25|34
1621005610000|2021-05-14 15:20:10|4146.2|4136.2|4142.39|4132.39|4146.2|4136.2|4139.63|4129.63|39
1621005620000|2021-05-14 15:20:20|4142.43|4132.43|4142.23|4132.23|4144.03|4134.03|4140.63|4130.63|40
1621005630000|2021-05-14 15:20:30|4142.26|4132.26|4139.89|4129.89|4142.26|4132.26|4138.98|4128.98|37
1621005640000|2021-05-14 15:20:40|4140.31|4130.31|4140.06|4130.06|4141.99|4131.99|4140.06|4130.06|31
1621005650000|2021-05-14 15:20:50|4139.98|4129.98|4137.47|4127.47|4140.32|4130.32|4137.47|4127.47|33
1621005660000|2021-05-14 15:21:00|4137.51|4127.51|4139.72|4129.72|4140.43|4130.43|4136.74|4126.74|36
1621005670000|2021-05-14 15:21:10|4139.81|4129.81|4140.73|4130.73|4142.88|4132.88|4139.81|4129.81|37
1621005680000|2021-05-14 15:21:20|4141.41|4131.41|4143.31|4133.31|4144.61|4134.61|4141.41|4131.41|37
1621005690000|2021-05-14 15:21:30|4144.22|4134.22|4141.9|4131.9|4144.5|4134.5|4141.88|4131.88|23
1621005700000|2021-05-14 15:21:40|4142.14|4132.14|4141.09|4131.09|4142.21|4132.21|4140.53|4130.53|29
1621005710000|2021-05-14 15:21:50|4141.08|4131.08|4138.52|4128.52|4141.73|4131.73|4138.52|4128.52|27
1621005720000|2021-05-14 15:22:00|4138.7|4128.7|4138.84|4128.84|4139.52|4129.52|4138.32|4128.32|39
1621005730000|2021-05-14 15:22:10|4138.5|4128.5|4138.44|4128.44|4139.05|4129.05|4138.36|4128.36|31
1621005740000|2021-05-14 15:22:20|4138.42|4128.42|4138.24|4128.24|4138.58|4128.58|4137.65|4127.65|38
1621005750000|2021-05-14 15:22:30|4138.16|4128.16|4136.49|4126.49|4138.21|4128.21|4136.3|4126.3|32
1621005760000|2021-05-14 15:22:40|4136.46|4126.46|4136.68|4126.68|4136.85|4126.85|4136.08|4126.08|31
1621005770000|2021-05-14 15:22:50|4136.66|4126.66|4137.72|4127.72|4138.38|4128.38|4136.57|4126.57|31
1621005780000|2021-05-14 15:23:00|4138.09|4128.09|4137.64|4127.64|4138.09|4128.09|4137.39|4127.39|33
1621005790000|2021-05-14 15:23:10|4137.66|4127.66|4135.9|4125.9|4137.91|4127.91|4135.86|4125.86|33
1621005800000|2021-05-14 15:23:20|4135.98|4125.98|4136.02|4126.02|4136.22|4126.22|4135.71|4125.71|30
1621005810000|2021-05-14 15:23:30|4135.95|4125.95|4130.85|4120.85|4136.14|4126.14|4130.67|4120.67|36
1621005820000|2021-05-14 15:23:40|4130.86|4120.86|4130.71|4120.71|4133.59|4123.59|4130.62|4120.62|39
1621005830000|2021-05-14 15:23:50|4130.87|4120.87|4129.67|4119.67|4131|4121|4128.59|4118.59|39
1621005840000|2021-05-14 15:24:00|4129.64|4119.64|4134.6|4124.6|4134.6|4124.6|4129.54|4119.54|37
1621005850000|2021-05-14 15:24:10|4134.04|4124.04|4139.79|4129.79|4140.24|4130.24|4134.04|4124.04|38
1621005860000|2021-05-14 15:24:20|4139.78|4129.78|4134.43|4124.43|4139.85|4129.85|4134.24|4124.24|33
1621005870000|2021-05-14 15:24:30|4134.46|4124.46|4137.43|4127.43|4137.66|4127.66|4134.22|4124.22|34
1621005880000|2021-05-14 15:24:40|4137.6|4127.6|4138.18|4128.18|4138.23|4128.23|4137.21|4127.21|38
1621005890000|2021-05-14 15:24:50|4138|4128|4137.98|4127.98|4138.36|4128.36|4136.6|4126.6|36
1621005900000|2021-05-14 15:25:00|4137.91|4127.91|4136.34|4126.34|4138.04|4128.04|4136.26|4126.26|33
1621005910000|2021-05-14 15:25:10|4136.1|4126.1|4137.19|4127.19|4137.44|4127.44|4136.1|4126.1|36
1621005920000|2021-05-14 15:25:20|4137.34|4127.34|4138.69|4128.69|4139.25|4129.25|4136.43|4126.43|36
1621005930000|2021-05-14 15:25:30|4138.67|4128.67|4139.33|4129.33|4139.33|4129.33|4138.67|4128.67|29
1621005940000|2021-05-14 15:25:40|4139.3|4129.3|4140.56|4130.56|4141.09|4131.09|4139.3|4129.3|29
1621005950000|2021-05-14 15:25:50|4140.54|4130.54|4140.49|4130.49|4141.62|4131.62|4140.12|4130.12|29
1621005960000|2021-05-14 15:26:00|4140.29|4130.29|4143.17|4133.17|4143.17|4133.17|4139.71|4129.71|33
1621005970000|2021-05-14 15:26:10|4143.2|4133.2|4147.58|4137.58|4147.58|4137.58|4143.1|4133.1|39
1621005980000|2021-05-14 15:26:20|4147.75|4137.75|4146.09|4136.09|4147.75|4137.75|4145.15|4135.15|39
1621005990000|2021-05-14 15:26:30|4146.36|4136.36|4144.48|4134.48|4147.03|4137.03|4142.92|4132.92|37
1621006000000|2021-05-14 15:26:40|4144.44|4134.44|4139.65|4129.65|4144.44|4134.44|4138.69|4128.69|40
1621006010000|2021-05-14 15:26:50|4139.61|4129.61|4136.57|4126.57|4139.61|4129.61|4136.57|4126.57|35
1621006020000|2021-05-14 15:27:00|4136.52|4126.52|4134.95|4124.95|4136.52|4126.52|4133.27|4123.27|38
1621006030000|2021-05-14 15:27:10|4135.29|4125.29|4140.69|4130.69|4141.21|4131.21|4135|4125|38
1621006040000|2021-05-14 15:27:20|4140.71|4130.71|4140.24|4130.24|4140.89|4130.89|4139.4|4129.4|37
1621006050000|2021-05-14 15:27:30|4140.65|4130.65|4141.23|4131.23|4141.34|4131.34|4138.32|4128.32|35
1621006060000|2021-05-14 15:27:40|4141.24|4131.24|4140.78|4130.78|4141.24|4131.24|4140.46|4130.46|26
1621006070000|2021-05-14 15:27:50|4140.67|4130.67|4140.47|4130.47|4141.01|4131.01|4140|4130|21
1621006080000|2021-05-14 15:28:00|4140.25|4130.25|4142.79|4132.79|4142.79|4132.79|4140.25|4130.25|35
1621006090000|2021-05-14 15:28:10|4142.42|4132.42|4143.53|4133.53|4143.53|4133.53|4141.65|4131.65|36
1621006100000|2021-05-14 15:28:20|4143.49|4133.49|4142.78|4132.78|4143.65|4133.65|4139.73|4129.73|39
1621006110000|2021-05-14 15:28:30|4142.95|4132.95|4140.62|4130.62|4142.95|4132.95|4139.96|4129.96|39
1621006120000|2021-05-14 15:28:40|4140.61|4130.61|4140.91|4130.91|4140.96|4130.96|4140.05|4130.05|38
1621006130000|2021-05-14 15:28:50|4141.01|4131.01|4140.62|4130.62|4142.64|4132.64|4140.25|4130.25|34
1621006140000|2021-05-14 15:29:00|4140.5|4130.5|4139.27|4129.27|4140.5|4130.5|4138.78|4128.78|37
1621006150000|2021-05-14 15:29:10|4139.09|4129.09|4140.84|4130.84|4140.84|4130.84|4138.93|4128.93|34
1621006160000|2021-05-14 15:29:20|4140.9|4130.9|4140.29|4130.29|4141.08|4131.08|4140.19|4130.19|33
1621006170000|2021-05-14 15:29:30|4140.26|4130.26|4140.36|4130.36|4141.09|4131.09|4140.2|4130.2|34
1621006180000|2021-05-14 15:29:40|4139.34|4129.34|4138.66|4128.66|4139.42|4129.42|4138.63|4128.63|32
1621006190000|2021-05-14 15:29:50|4138.6|4128.6|4138.88|4128.88|4139.25|4129.25|4138.6|4128.6|35
1621006200000|2021-05-14 15:30:00|4138.76|4128.76|4138.88|4128.88|4139.19|4129.19|4138.71|4128.71|31
1621006210000|2021-05-14 15:30:10|4138.89|4128.89|4140.89|4130.89|4141.15|4131.15|4138.84|4128.84|30
1621006220000|2021-05-14 15:30:20|4140.9|4130.9|4139.89|4129.89|4140.9|4130.9|4139.73|4129.73|33
1621006230000|2021-05-14 15:30:30|4139.88|4129.88|4140.4|4130.4|4141.15|4131.15|4139.73|4129.73|24
1621006240000|2021-05-14 15:30:40|4140.41|4130.41|4140.09|4130.09|4140.44|4130.44|4139.92|4129.92|30
1621006250000|2021-05-14 15:30:50|4139.63|4129.63|4139.29|4129.29|4139.72|4129.72|4139.25|4129.25|32
1621006260000|2021-05-14 15:31:00|4139.39|4129.39|4141.95|4131.95|4142.33|4132.33|4139.39|4129.39|32
1621006270000|2021-05-14 15:31:10|4141.99|4131.99|4142.28|4132.28|4142.28|4132.28|4140.92|4130.92|30
1621006280000|2021-05-14 15:31:20|4142.3|4132.3|4140.89|4130.89|4142.31|4132.31|4140.89|4130.89|33
1621006290000|2021-05-14 15:31:30|4140.91|4130.91|4139.23|4129.23|4141.15|4131.15|4139.16|4129.16|30
1621006300000|2021-05-14 15:31:40|4139.24|4129.24|4139.81|4129.81|4140.23|4130.23|4139.24|4129.24|31
1621006310000|2021-05-14 15:31:50|4140.09|4130.09|4141.38|4131.38|4142.4|4132.4|4140.09|4130.09|36
1621006320000|2021-05-14 15:32:00|4141.4|4131.4|4141.13|4131.13|4142.54|4132.54|4141.06|4131.06|33
1621006330000|2021-05-14 15:32:10|4141.08|4131.08|4140.3|4130.3|4141.08|4131.08|4140.16|4130.16|31
1621006340000|2021-05-14 15:32:20|4140.31|4130.31|4142.19|4132.19|4142.57|4132.57|4140.31|4130.31|27
1621006350000|2021-05-14 15:32:30|4142.26|4132.26|4144.75|4134.75|4144.75|4134.75|4141.54|4131.54|33
1621006360000|2021-05-14 15:32:40|4144.87|4134.87|4146.52|4136.52|4148.99|4138.99|4144.75|4134.75|34
1621006370000|2021-05-14 15:32:50|4146.53|4136.53|4146.93|4136.93|4146.99|4136.99|4145.97|4135.97|37
1621006380000|2021-05-14 15:33:00|4146.73|4136.73|4147.78|4137.78|4148.69|4138.69|4146.73|4136.73|35
1621006390000|2021-05-14 15:33:10|4147.15|4137.15|4144.57|4134.57|4147.15|4137.15|4144.51|4134.51|35
1621006400000|2021-05-14 15:33:20|4144.44|4134.44|4147.54|4137.54|4147.57|4137.57|4144.27|4134.27|33
1621006410000|2021-05-14 15:33:30|4147.12|4137.12|4147.87|4137.87|4147.93|4137.93|4146.57|4136.57|35
1621006420000|2021-05-14 15:33:40|4147.77|4137.77|4155.71|4145.71|4155.71|4145.71|4146.98|4136.98|37
1621006430000|2021-05-14 15:33:50|4156.05|4146.05|4156.51|4146.51|4157.04|4147.04|4154.45|4144.45|37
1621006440000|2021-05-14 15:34:00|4156.11|4146.11|4160.37|4150.37|4161.77|4151.77|4156.11|4146.11|40
1621006450000|2021-05-14 15:34:10|4161.37|4151.37|4166.31|4156.31|4167.62|4157.62|4160.62|4150.62|38
1621006460000|2021-05-14 15:34:20|4166.47|4156.47|4166.39|4156.39|4166.52|4156.52|4164.23|4154.23|39
1621006470000|2021-05-14 15:34:30|4166.38|4156.38|4164.47|4154.47|4166.38|4156.38|4163.7|4153.7|38
1621006480000|2021-05-14 15:34:40|4164.31|4154.31|4164.45|4154.45|4164.45|4154.45|4163.24|4153.24|30
1621006490000|2021-05-14 15:34:50|4164.57|4154.57|4167.7|4157.7|4168.27|4158.27|4164.07|4154.07|34
1621006500000|2021-05-14 15:35:00|4167.99|4157.99|4170.74|4160.74|4170.9|4160.9|4166.82|4156.82|37
1621006510000|2021-05-14 15:35:10|4170.71|4160.71|4166.44|4156.44|4170.71|4160.71|4165.46|4155.46|40
1621006520000|2021-05-14 15:35:20|4166.56|4156.56|4166.19|4156.19|4167.02|4157.02|4165.5|4155.5|37
1621006530000|2021-05-14 15:35:30|4166.63|4156.63|4169.17|4159.17|4169.98|4159.98|4166.6|4156.6|40
1621006540000|2021-05-14 15:35:40|4169.07|4159.07|4171.75|4161.75|4171.75|4161.75|4169.07|4159.07|40
1621006550000|2021-05-14 15:35:50|4171.65|4161.65|4171.04|4161.04|4173.07|4163.07|4171.01|4161.01|37
1621006560000|2021-05-14 15:36:00|4171.22|4161.22|4169.58|4159.58|4172.13|4162.13|4169.58|4159.58|31
1621006570000|2021-05-14 15:36:10|4169.69|4159.69|4168.99|4158.99|4170.38|4160.38|4166.46|4156.46|36
1621006580000|2021-05-14 15:36:20|4168.96|4158.96|4166.15|4156.15|4170.31|4160.31|4165.85|4155.85|37
1621006590000|2021-05-14 15:36:30|4166.71|4156.71|4164.84|4154.84|4167.29|4157.29|4164.84|4154.84|36
1621006600000|2021-05-14 15:36:40|4164.79|4154.79|4162.08|4152.08|4164.79|4154.79|4161.96|4151.96|39
1621006610000|2021-05-14 15:36:50|4162.29|4152.29|4159.45|4149.45|4162.46|4152.46|4159.45|4149.45|39
1621006620000|2021-05-14 15:37:00|4159.35|4149.35|4160.15|4150.15|4160.6|4150.6|4158.06|4148.06|38
1621006630000|2021-05-14 15:37:10|4160.29|4150.29|4161.12|4151.12|4161.22|4151.22|4159.98|4149.98|32
1621006640000|2021-05-14 15:37:20|4161.13|4151.13|4159.63|4149.63|4161.27|4151.27|4159.57|4149.57|29
1621006650000|2021-05-14 15:37:30|4159.6|4149.6|4154.72|4144.72|4159.84|4149.84|4154.72|4144.72|37
1621006660000|2021-05-14 15:37:40|4154.74|4144.74|4152.82|4142.82|4154.74|4144.74|4151.73|4141.73|33
1621006670000|2021-05-14 15:37:50|4152.89|4142.89|4152.88|4142.88|4153.96|4143.96|4152.01|4142.01|38
1621006680000|2021-05-14 15:38:00|4152.96|4142.96|4153.4|4143.4|4153.4|4143.4|4151.79|4141.79|39
1621006690000|2021-05-14 15:38:10|4153.3|4143.3|4156.87|4146.87|4158.18|4148.18|4151.95|4141.95|39
1621006700000|2021-05-14 15:38:20|4156.85|4146.85|4160.18|4150.18|4160.18|4150.18|4156.85|4146.85|38
1621006710000|2021-05-14 15:38:30|4160.26|4150.26|4158.11|4148.11|4161.58|4151.58|4157.56|4147.56|36
1621006720000|2021-05-14 15:38:40|4157.79|4147.79|4159.93|4149.93|4159.96|4149.96|4155.3|4145.3|40
1621006730000|2021-05-14 15:38:50|4159.86|4149.86|4159.23|4149.23|4160.56|4150.56|4158.63|4148.63|37
1621006740000|2021-05-14 15:39:00|4159.1|4149.1|4158.78|4148.78|4159.36|4149.36|4157.83|4147.83|35
1621006750000|2021-05-14 15:39:10|4158.72|4148.72|4158.48|4148.48|4159.64|4149.64|4158.34|4148.34|40
1621006760000|2021-05-14 15:39:20|4158.3|4148.3|4157.97|4147.97|4159.16|4149.16|4157.97|4147.97|29
1621006770000|2021-05-14 15:39:30|4157.98|4147.98|4154.82|4144.82|4158.04|4148.04|4154.78|4144.78|33
1621006780000|2021-05-14 15:39:40|4155.26|4145.26|4153.74|4143.74|4155.26|4145.26|4153.15|4143.15|39
1621006790000|2021-05-14 15:39:50|4153.78|4143.78|4155.08|4145.08|4155.32|4145.32|4153.75|4143.75|37
1621006800000|2021-05-14 15:40:00|4154.97|4144.97|4152.26|4142.26|4154.97|4144.97|4151.94|4141.94|38
1621006810000|2021-05-14 15:40:10|4152.23|4142.23|4153.03|4143.03|4153.49|4143.49|4151.77|4141.77|28
1621006820000|2021-05-14 15:40:20|4153.02|4143.02|4156.53|4146.53|4156.53|4146.53|4153.02|4143.02|34
1621006830000|2021-05-14 15:40:30|4156.7|4146.7|4153.64|4143.64|4156.7|4146.7|4153.47|4143.47|35
1621006840000|2021-05-14 15:40:40|4153.72|4143.72|4153.39|4143.39|4153.72|4143.72|4152.48|4142.48|31
1621006850000|2021-05-14 15:40:50|4153.5|4143.5|4152.1|4142.1|4153.5|4143.5|4152.1|4142.1|34
1621006860000|2021-05-14 15:41:00|4152.18|4142.18|4150.76|4140.76|4152.18|4142.18|4150.33|4140.33|33
1621006870000|2021-05-14 15:41:10|4150.73|4140.73|4151.35|4141.35|4151.35|4141.35|4150.34|4140.34|33
1621006880000|2021-05-14 15:41:20|4151.5|4141.5|4148.81|4138.81|4152.35|4142.35|4148.36|4138.36|36
1621006890000|2021-05-14 15:41:30|4148.8|4138.8|4149.08|4139.08|4149.12|4139.12|4148.4|4138.4|31
1621006900000|2021-05-14 15:41:40|4149.09|4139.09|4148.78|4138.78|4150.27|4140.27|4148.41|4138.41|37
1621006910000|2021-05-14 15:41:50|4148.82|4138.82|4147.47|4137.47|4149.16|4139.16|4147.37|4137.37|38
1621006920000|2021-05-14 15:42:00|4146.65|4136.65|4145.03|4135.03|4146.65|4136.65|4144.96|4134.96|33
1621006930000|2021-05-14 15:42:10|4145.04|4135.04|4143.21|4133.21|4145.55|4135.55|4143.17|4133.17|38
1621006940000|2021-05-14 15:42:20|4143.25|4133.25|4141.76|4131.76|4143.82|4133.82|4141.76|4131.76|35
1621006950000|2021-05-14 15:42:30|4142.25|4132.25|4142.85|4132.85|4142.85|4132.85|4140.15|4130.15|40
1621006960000|2021-05-14 15:42:40|4142.61|4132.61|4140.66|4130.66|4142.61|4132.61|4140.54|4130.54|37
1621006970000|2021-05-14 15:42:50|4140.69|4130.69|4139.05|4129.05|4140.69|4130.69|4138.85|4128.85|36
1621006980000|2021-05-14 15:43:00|4138.83|4128.83|4138.52|4128.52|4139.61|4129.61|4137.85|4127.85|35
1621006990000|2021-05-14 15:43:10|4138.45|4128.45|4136.43|4126.43|4138.46|4128.46|4136.06|4126.06|33
1621007000000|2021-05-14 15:43:20|4136.54|4126.54|4136.53|4126.53|4137.11|4127.11|4136.22|4126.22|33
1621007010000|2021-05-14 15:43:30|4136.38|4126.38|4135.4|4125.4|4136.38|4126.38|4134.99|4124.99|32
1621007020000|2021-05-14 15:43:40|4135.2|4125.2|4133.65|4123.65|4135.29|4125.29|4133.46|4123.46|38
1621007030000|2021-05-14 15:43:50|4133.64|4123.64|4134.57|4124.57|4134.92|4124.92|4133.64|4123.64|36
1621007040000|2021-05-14 15:44:00|4134.27|4124.27|4130.06|4120.06|4134.27|4124.27|4130.06|4120.06|39
1621007050000|2021-05-14 15:44:10|4129.91|4119.91|4131.28|4121.28|4131.28|4121.28|4129.19|4119.19|40
1621007060000|2021-05-14 15:44:20|4131.07|4121.07|4130.93|4120.93|4131.44|4121.44|4130.34|4120.34|36
1621007070000|2021-05-14 15:44:30|4131.02|4121.02|4131.79|4121.79|4132.75|4122.75|4131.02|4121.02|35
1621007080000|2021-05-14 15:44:40|4131.85|4121.85|4130.71|4120.71|4132.17|4122.17|4130.71|4120.71|37
1621007090000|2021-05-14 15:44:50|4130.62|4120.62|4129.28|4119.28|4131.22|4121.22|4129.28|4119.28|40
1621007100000|2021-05-14 15:45:00|4129.32|4119.32|4124.69|4114.69|4129.59|4119.59|4124.69|4114.69|39
1621007110000|2021-05-14 15:45:10|4124.76|4114.76|4118.49|4108.49|4124.76|4114.76|4118.49|4108.49|38
1621007120000|2021-05-14 15:45:20|4118.1|4108.1|4108.74|4098.74|4120.45|4110.45|4108.74|4098.74|38
1621007130000|2021-05-14 15:45:30|4108.66|4098.66|4112.44|4102.44|4112.44|4102.44|4106.56|4096.56|40
1621007140000|2021-05-14 15:45:40|4112.63|4102.63|4105.74|4095.74|4113.92|4103.92|4104.45|4094.45|39
1621007150000|2021-05-14 15:45:50|4106.06|4096.06|4107.83|4097.83|4109.44|4099.44|4106.06|4096.06|39
1621007160000|2021-05-14 15:46:00|4108.05|4098.05|4109.98|4099.98|4111.07|4101.07|4106.92|4096.92|39
1621007170000|2021-05-14 15:46:10|4109.99|4099.99|4115.55|4105.55|4115.67|4105.67|4109.32|4099.32|34
1621007180000|2021-05-14 15:46:20|4116.07|4106.07|4115.77|4105.77|4116.09|4106.09|4114.31|4104.31|36
1621007190000|2021-05-14 15:46:30|4115.64|4105.64|4118.55|4108.55|4118.67|4108.67|4115.55|4105.55|38
1621007200000|2021-05-14 15:46:40|4118.87|4108.87|4116.03|4106.03|4119.04|4109.04|4116.01|4106.01|35
1621007210000|2021-05-14 15:46:50|4115.97|4105.97|4112.36|4102.36|4116.15|4106.15|4112.36|4102.36|36
1621007220000|2021-05-14 15:47:00|4112.35|4102.35|4111.55|4101.55|4112.95|4102.95|4111.52|4101.52|33
1621007230000|2021-05-14 15:47:10|4111.83|4101.83|4111.83|4101.83|4111.92|4101.92|4111.33|4101.33|33
1621007240000|2021-05-14 15:47:20|4111.8|4101.8|4111.44|4101.44|4111.8|4101.8|4110.82|4100.82|31
1621007250000|2021-05-14 15:47:30|4111.48|4101.48|4111.87|4101.87|4111.88|4101.88|4111.43|4101.43|34
1621007260000|2021-05-14 15:47:40|4111.89|4101.89|4114.55|4104.55|4114.55|4104.55|4110.99|4100.99|38
1621007270000|2021-05-14 15:47:50|4114.52|4104.52|4116.68|4106.68|4117.26|4107.26|4114.34|4104.34|36
1621007280000|2021-05-14 15:48:00|4116.38|4106.38|4118.68|4108.68|4118.89|4108.89|4116.14|4106.14|35
1621007290000|2021-05-14 15:48:10|4118.67|4108.67|4118.44|4108.44|4119.13|4109.13|4115.51|4105.51|38
1621007300000|2021-05-14 15:48:20|4118.21|4108.21|4115.61|4105.61|4118.21|4108.21|4115.29|4105.29|40
1621007310000|2021-05-14 15:48:30|4115.77|4105.77|4115.62|4105.62|4117.21|4107.21|4115.62|4105.62|38
1621007320000|2021-05-14 15:48:40|4116.41|4106.41|4119.04|4109.04|4119.55|4109.55|4116.41|4106.41|35
1621007330000|2021-05-14 15:48:50|4119.02|4109.02|4121.04|4111.04|4121.08|4111.08|4119|4109|34
1621007340000|2021-05-14 15:49:00|4120.88|4110.88|4125.62|4115.62|4125.62|4115.62|4120.88|4110.88|38
1621007350000|2021-05-14 15:49:10|4125.51|4115.51|4127.99|4117.99|4127.99|4117.99|4125.5|4115.5|37
1621007360000|2021-05-14 15:49:20|4128.35|4118.35|4126.07|4116.07|4130.22|4120.22|4125.77|4115.77|35
1621007370000|2021-05-14 15:49:30|4125.94|4115.94|4127.27|4117.27|4128.93|4118.93|4125.94|4115.94|37
1621007380000|2021-05-14 15:49:40|4127.3|4117.3|4128.66|4118.66|4129.42|4119.42|4127.3|4117.3|32
1621007390000|2021-05-14 15:49:50|4128.96|4118.96|4126.13|4116.13|4128.96|4118.96|4126.02|4116.02|35
1621007400000|2021-05-14 15:50:00|4126.12|4116.12|4123.13|4113.13|4126.17|4116.17|4122.71|4112.71|36
1621007410000|2021-05-14 15:50:10|4123.23|4113.23|4122.35|4112.35|4123.24|4113.24|4121.83|4111.83|34
1621007420000|2021-05-14 15:50:20|4122.29|4112.29|4122.17|4112.17|4122.45|4112.45|4121.8|4111.8|34
1621007430000|2021-05-14 15:50:30|4122.16|4112.16|4119.5|4109.5|4122.26|4112.26|4118.39|4108.39|37
1621007440000|2021-05-14 15:50:40|4119.75|4109.75|4123.23|4113.23|4123.23|4113.23|4119.75|4109.75|38
1621007450000|2021-05-14 15:50:50|4123.22|4113.22|4124.86|4114.86|4124.86|4114.86|4123.22|4113.22|32
1621007460000|2021-05-14 15:51:00|4124.89|4114.89|4128.22|4118.22|4128.31|4118.31|4124.89|4114.89|35
1621007470000|2021-05-14 15:51:10|4128.15|4118.15|4129.73|4119.73|4130.37|4120.37|4127.94|4117.94|37
1621007480000|2021-05-14 15:51:20|4129.81|4119.81|4129.69|4119.69|4130.59|4120.59|4129.4|4119.4|32
1621007490000|2021-05-14 15:51:30|4129.45|4119.45|4130.64|4120.64|4130.64|4120.64|4129.45|4119.45|29
1621007500000|2021-05-14 15:51:40|4130.53|4120.53|4132.07|4122.07|4132.08|4122.08|4130.53|4120.53|32
1621007510000|2021-05-14 15:51:50|4132.08|4122.08|4134.83|4124.83|4134.83|4124.83|4131.85|4121.85|35
1621007520000|2021-05-14 15:52:00|4134.69|4124.69|4138.25|4128.25|4139.32|4129.32|4134.21|4124.21|37
1621007530000|2021-05-14 15:52:10|4138.61|4128.61|4140.27|4130.27|4140.28|4130.28|4138.27|4128.27|37
1621007540000|2021-05-14 15:52:20|4139.93|4129.93|4142.93|4132.93|4142.93|4132.93|4138.22|4128.22|39
1621007550000|2021-05-14 15:52:30|4143.31|4133.31|4144.81|4134.81|4144.89|4134.89|4143.31|4133.31|37
1621007560000|2021-05-14 15:52:40|4144.42|4134.42|4143.2|4133.2|4145.26|4135.26|4143.17|4133.17|35
1621007570000|2021-05-14 15:52:50|4143.06|4133.06|4141.45|4131.45|4143.06|4133.06|4140|4130|37
1621007580000|2021-05-14 15:53:00|4141.25|4131.25|4139.24|4129.24|4141.64|4131.64|4138|4128|39
1621007590000|2021-05-14 15:53:10|4139.15|4129.15|4143.39|4133.39|4143.39|4133.39|4139.15|4129.15|39
1621007600000|2021-05-14 15:53:20|4143.82|4133.82|4145.4|4135.4|4145.45|4135.45|4142.49|4132.49|38
1621007610000|2021-05-14 15:53:30|4145.36|4135.36|4147.17|4137.17|4147.65|4137.65|4145.25|4135.25|35
1621007620000|2021-05-14 15:53:40|4146.72|4136.72|4151.93|4141.93|4152.67|4142.67|4146.54|4136.54|39
1621007630000|2021-05-14 15:53:50|4151.77|4141.77|4151.76|4141.76|4152.48|4142.48|4150.96|4140.96|33
1621007640000|2021-05-14 15:54:00|4151.87|4141.87|4149.33|4139.33|4152.21|4142.21|4149.11|4139.11|37
1621007650000|2021-05-14 15:54:10|4149.76|4139.76|4151.85|4141.85|4152.37|4142.37|4149.76|4139.76|40
1621007660000|2021-05-14 15:54:20|4152.04|4142.04|4155.31|4145.31|4158.23|4148.23|4152.04|4142.04|39
1621007670000|2021-05-14 15:54:30|4155.78|4145.78|4155.32|4145.32|4156.53|4146.53|4154.47|4144.47|36
1621007680000|2021-05-14 15:54:40|4155.4|4145.4|4155.66|4145.66|4158.2|4148.2|4155.27|4145.27|39
1621007690000|2021-05-14 15:54:50|4155.7|4145.7|4156.46|4146.46|4156.51|4146.51|4155.12|4145.12|38
1621007700000|2021-05-14 15:55:00|4156.36|4146.36|4150.47|4140.47|4156.65|4146.65|4150.47|4140.47|38
1621007710000|2021-05-14 15:55:10|4150.13|4140.13|4152.54|4142.54|4152.57|4142.57|4149.05|4139.05|40
1621007720000|2021-05-14 15:55:20|4152.6|4142.6|4153.08|4143.08|4153.39|4143.39|4152.13|4142.13|40
1621007730000|2021-05-14 15:55:30|4153.27|4143.27|4151.12|4141.12|4153.44|4143.44|4151.07|4141.07|36
1621007740000|2021-05-14 15:55:40|4151.15|4141.15|4153.22|4143.22|4153.5|4143.5|4151.12|4141.12|38
1621007750000|2021-05-14 15:55:50|4153.28|4143.28|4152.47|4142.47|4153.95|4143.95|4152.47|4142.47|32
1621007760000|2021-05-14 15:56:00|4152.25|4142.25|4152.49|4142.49|4153.22|4143.22|4152.06|4142.06|34
1621007770000|2021-05-14 15:56:10|4152.46|4142.46|4150.2|4140.2|4152.46|4142.46|4148.21|4138.21|36
1621007780000|2021-05-14 15:56:20|4150.29|4140.29|4146.76|4136.76|4150.35|4140.35|4146.53|4136.53|38
1621007790000|2021-05-14 15:56:30|4146.74|4136.74|4145.77|4135.77|4146.76|4136.76|4141.3|4131.3|40
1621007800000|2021-05-14 15:56:40|4145.96|4135.96|4146.98|4136.98|4148.69|4138.69|4145.93|4135.93|40
1621007810000|2021-05-14 15:56:50|4146.97|4136.97|4146.11|4136.11|4149.15|4139.15|4146.11|4136.11|36
1621007820000|2021-05-14 15:57:00|4145.62|4135.62|4146.71|4136.71|4148.11|4138.11|4145.22|4135.22|39
1621007830000|2021-05-14 15:57:10|4146.73|4136.73|4151.59|4141.59|4151.83|4141.83|4146.73|4136.73|40
1621007840000|2021-05-14 15:57:20|4151.57|4141.57|4150.06|4140.06|4151.57|4141.57|4148.76|4138.76|39
1621007850000|2021-05-14 15:57:30|4150.01|4140.01|4151.95|4141.95|4151.95|4141.95|4149.96|4139.96|38
1621007860000|2021-05-14 15:57:40|4152.22|4142.22|4152.84|4142.84|4153.29|4143.29|4151.87|4141.87|38
1621007870000|2021-05-14 15:57:50|4152.51|4142.51|4152.68|4142.68|4152.68|4142.68|4151.35|4141.35|34
1621007880000|2021-05-14 15:58:00|4152.55|4142.55|4151.33|4141.33|4152.61|4142.61|4151.33|4141.33|35
1621007890000|2021-05-14 15:58:10|4151.29|4141.29|4152.44|4142.44|4152.44|4142.44|4149.73|4139.73|39
1621007900000|2021-05-14 15:58:20|4151.73|4141.73|4149.09|4139.09|4152.04|4142.04|4149.02|4139.02|34
1621007910000|2021-05-14 15:58:30|4149.12|4139.12|4151.12|4141.12|4151.12|4141.12|4148.83|4138.83|37
1621007920000|2021-05-14 15:58:40|4151.05|4141.05|4149.17|4139.17|4151.05|4141.05|4149.1|4139.1|37
1621007930000|2021-05-14 15:58:50|4149.16|4139.16|4148.8|4138.8|4149.61|4139.61|4148.39|4138.39|35
1621007940000|2021-05-14 15:59:00|4148.55|4138.55|4148.4|4138.4|4149.51|4139.51|4148.12|4138.12|34
1621007950000|2021-05-14 15:59:10|4148.31|4138.31|4149|4139|4149.8|4139.8|4148.28|4138.28|32
1621007960000|2021-05-14 15:59:20|4148.99|4138.99|4149.69|4139.69|4150.29|4140.29|4148.55|4138.55|34
1621007970000|2021-05-14 15:59:30|4149.7|4139.7|4149.82|4139.82|4150.4|4140.4|4149.45|4139.45|35
1621007980000|2021-05-14 15:59:40|4149.87|4139.87|4147.32|4137.32|4150.63|4140.63|4147.29|4137.29|33
1621007990000|2021-05-14 15:59:50|4147.4|4137.4|4144.03|4134.03|4147.4|4137.4|4143.06|4133.06|40
1621008000000|2021-05-14 16:00:00|4143.94|4133.94|4145.85|4135.85|4145.85|4135.85|4143.73|4133.73|33
1621008010000|2021-05-14 16:00:10|4145.89|4135.89|4155.73|4145.73|4155.85|4145.85|4145.66|4135.66|39
1621008020000|2021-05-14 16:00:20|4155.17|4145.17|4159.95|4149.95|4159.96|4149.96|4154.85|4144.85|37
1621008030000|2021-05-14 16:00:30|4159.99|4149.99|4160.62|4150.62|4161.41|4151.41|4159.11|4149.11|37
1621008040000|2021-05-14 16:00:40|4160.51|4150.51|4161.95|4151.95|4162.26|4152.26|4160.09|4150.09|37
1621008050000|2021-05-14 16:00:50|4161.73|4151.73|4164.3|4154.3|4164.53|4154.53|4161.73|4151.73|35
1621008060000|2021-05-14 16:01:00|4164.51|4154.51|4163.37|4153.37|4164.59|4154.59|4163.25|4153.25|35
1621008070000|2021-05-14 16:01:10|4163.28|4153.28|4161.93|4151.93|4163.64|4153.64|4160.27|4150.27|33
1621008080000|2021-05-14 16:01:20|4161.63|4151.63|4163.35|4153.35|4163.41|4153.41|4161.39|4151.39|36
1621008090000|2021-05-14 16:01:30|4163.57|4153.57|4164.19|4154.19|4164.19|4154.19|4162.54|4152.54|38
1621008100000|2021-05-14 16:01:40|4164.64|4154.64|4163.85|4153.85|4164.66|4154.66|4162.5|4152.5|37
1621008110000|2021-05-14 16:01:50|4164.27|4154.27|4160.38|4150.38|4165.8|4155.8|4160.38|4150.38|38
1621008120000|2021-05-14 16:02:00|4160.13|4150.13|4149.03|4139.03|4160.13|4150.13|4146|4136|39
1621008130000|2021-05-14 16:02:10|4149.22|4139.22|4161.51|4151.51|4162.48|4152.48|4148.68|4138.68|38
1621008140000|2021-05-14 16:02:20|4161.57|4151.57|4157.16|4147.16|4161.78|4151.78|4156.83|4146.83|39
1621008150000|2021-05-14 16:02:30|4157.31|4147.31|4161|4151|4161.64|4151.64|4157.19|4147.19|39
1621008160000|2021-05-14 16:02:40|4160.81|4150.81|4155.69|4145.69|4160.81|4150.81|4154.85|4144.85|39
1621008170000|2021-05-14 16:02:50|4155.08|4145.08|4153.85|4143.85|4155.1|4145.1|4152.48|4142.48|35
1621008180000|2021-05-14 16:03:00|4155.21|4145.21|4145.41|4135.41|4156.06|4146.06|4144.76|4134.76|39
1621008190000|2021-05-14 16:03:10|4145.24|4135.24|4144.63|4134.63|4145.34|4135.34|4143.67|4133.67|37
1621008200000|2021-05-14 16:03:20|4144.76|4134.76|4146.74|4136.74|4147.44|4137.44|4144.75|4134.75|38
1621008210000|2021-05-14 16:03:30|4146.85|4136.85|4146.8|4136.8|4146.85|4136.85|4145.59|4135.59|33
1621008220000|2021-05-14 16:03:40|4146.78|4136.78|4146.3|4136.3|4146.78|4136.78|4145.4|4135.4|35
1621008230000|2021-05-14 16:03:50|4146.4|4136.4|4149.75|4139.75|4150.03|4140.03|4146.36|4136.36|34
1621008240000|2021-05-14 16:04:00|4149.83|4139.83|4154.46|4144.46|4154.85|4144.85|4149.79|4139.79|36
1621008250000|2021-05-14 16:04:10|4155.42|4145.42|4155.3|4145.3|4156.43|4146.43|4154.23|4144.23|36
1621008260000|2021-05-14 16:04:20|4154.95|4144.95|4154.29|4144.29|4156.22|4146.22|4153.99|4143.99|37
1621008270000|2021-05-14 16:04:30|4153.96|4143.96|4157.47|4147.47|4158.53|4148.53|4153.76|4143.76|38
1621008280000|2021-05-14 16:04:40|4157.13|4147.13|4156.66|4146.66|4157.45|4147.45|4155.55|4145.55|40
1621008290000|2021-05-14 16:04:50|4156.81|4146.81|4156.08|4146.08|4157.22|4147.22|4155.43|4145.43|36
1621008300000|2021-05-14 16:05:00|4156.5|4146.5|4159.88|4149.88|4159.95|4149.95|4155.75|4145.75|34
1621008310000|2021-05-14 16:05:10|4159.85|4149.85|4159.77|4149.77|4160.72|4150.72|4159.7|4149.7|38
1621008320000|2021-05-14 16:05:20|4159.75|4149.75|4163.2|4153.2|4163.2|4153.2|4159.43|4149.43|33
1621008330000|2021-05-14 16:05:30|4163.21|4153.21|4159.92|4149.92|4163.21|4153.21|4159.88|4149.88|39
1621008340000|2021-05-14 16:05:40|4159.71|4149.71|4160.46|4150.46|4161.26|4151.26|4159.71|4149.71|33
1621008350000|2021-05-14 16:05:50|4160.63|4150.63|4155.92|4145.92|4160.63|4150.63|4155.68|4145.68|37
1621008360000|2021-05-14 16:06:00|4155.8|4145.8|4155.65|4145.65|4156.87|4146.87|4153.98|4143.98|38
1621008370000|2021-05-14 16:06:10|4155.82|4145.82|4161.17|4151.17|4161.49|4151.49|4155.82|4145.82|38
1621008380000|2021-05-14 16:06:20|4161.13|4151.13|4163.1|4153.1|4163.2|4153.2|4160.98|4150.98|36
1621008390000|2021-05-14 16:06:30|4163.44|4153.44|4162.74|4152.74|4164.03|4154.03|4161.48|4151.48|38
1621008400000|2021-05-14 16:06:40|4162.54|4152.54|4165.99|4155.99|4167.31|4157.31|4162.54|4152.54|38
1621008410000|2021-05-14 16:06:50|4165.67|4155.67|4167.49|4157.49|4168.22|4158.22|4165.67|4155.67|37
1621008420000|2021-05-14 16:07:00|4167.53|4157.53|4176.49|4166.49|4176.49|4166.49|4167.53|4157.53|39
1621008430000|2021-05-14 16:07:10|4176.46|4166.46|4180.38|4170.38|4180.79|4170.79|4176.46|4166.46|38
1621008440000|2021-05-14 16:07:20|4180.37|4170.37|4179.58|4169.58|4181.97|4171.97|4179.53|4169.53|38
1621008450000|2021-05-14 16:07:30|4179.62|4169.62|4178.6|4168.6|4181.16|4171.16|4178.6|4168.6|37
1621008460000|2021-05-14 16:07:40|4178.84|4168.84|4177.87|4167.87|4179.29|4169.29|4177.87|4167.87|39
1621008470000|2021-05-14 16:07:50|4177.53|4167.53|4179.2|4169.2|4179.22|4169.22|4177.29|4167.29|35
1621008480000|2021-05-14 16:08:00|4179.22|4169.22|4175.41|4165.41|4179.48|4169.48|4175.41|4165.41|38
1621008490000|2021-05-14 16:08:10|4175.27|4165.27|4170.27|4160.27|4175.27|4165.27|4168.29|4158.29|40
1621008500000|2021-05-14 16:08:20|4170.09|4160.09|4168.69|4158.69|4170.09|4160.09|4168.13|4158.13|37
1621008510000|2021-05-14 16:08:30|4168.73|4158.73|4168.89|4158.89|4168.89|4158.89|4167.39|4157.39|36
1621008520000|2021-05-14 16:08:40|4169.99|4159.99|4174.79|4164.79|4176.11|4166.11|4169.45|4159.45|39
1621008530000|2021-05-14 16:08:50|4175.19|4165.19|4175.49|4165.49|4175.83|4165.83|4173.65|4163.65|39
1621008540000|2021-05-14 16:09:00|4175.53|4165.53|4172.07|4162.07|4175.57|4165.57|4171.88|4161.88|38
1621008550000|2021-05-14 16:09:10|4172.02|4162.02|4171.27|4161.27|4172.09|4162.09|4170.36|4160.36|38
1621008560000|2021-05-14 16:09:20|4170.74|4160.74|4174.5|4164.5|4174.5|4164.5|4170.74|4160.74|39
1621008570000|2021-05-14 16:09:30|4175.54|4165.54|4176.84|4166.84|4177.61|4167.61|4175|4165|40
1621008580000|2021-05-14 16:09:40|4176.91|4166.91|4179.28|4169.28|4180.04|4170.04|4176.7|4166.7|38
1621008590000|2021-05-14 16:09:50|4179.31|4169.31|4177.47|4167.47|4180.06|4170.06|4177.29|4167.29|37
1621008600000|2021-05-14 16:10:00|4178.45|4168.45|4178.87|4168.87|4179.14|4169.14|4177.63|4167.63|36
1621008610000|2021-05-14 16:10:10|4178.85|4168.85|4178.62|4168.62|4179.28|4169.28|4178.21|4168.21|39
1621008620000|2021-05-14 16:10:20|4178.01|4168.01|4178.62|4168.62|4178.91|4168.91|4177.61|4167.61|39
1621008630000|2021-05-14 16:10:30|4178.33|4168.33|4175.63|4165.63|4178.33|4168.33|4175.16|4165.16|39
1621008640000|2021-05-14 16:10:40|4175.39|4165.39|4174.74|4164.74|4175.8|4165.8|4174.61|4164.61|36
1621008650000|2021-05-14 16:10:50|4174.96|4164.96|4175.98|4165.98|4176.27|4166.27|4174.69|4164.69|38
1621008660000|2021-05-14 16:11:00|4176.07|4166.07|4172.74|4162.74|4176.07|4166.07|4172.74|4162.74|30
1621008670000|2021-05-14 16:11:10|4171.98|4161.98|4170.35|4160.35|4172.39|4162.39|4168.94|4158.94|39
1621008680000|2021-05-14 16:11:20|4170.18|4160.18|4169.12|4159.12|4170.36|4160.36|4168.39|4158.39|36
1621008690000|2021-05-14 16:11:30|4169.28|4159.28|4168.58|4158.58|4169.33|4159.33|4168.38|4158.38|36
1621008700000|2021-05-14 16:11:40|4168.2|4158.2|4165.78|4155.78|4168.32|4158.32|4165.2|4155.2|36
1621008710000|2021-05-14 16:11:50|4165.94|4155.94|4165.45|4155.45|4166.84|4156.84|4164.74|4154.74|39
1621008720000|2021-05-14 16:12:00|4165.42|4155.42|4164.48|4154.48|4165.97|4155.97|4164.48|4154.48|34
1621008730000|2021-05-14 16:12:10|4164.52|4154.52|4162.91|4152.91|4164.75|4154.75|4162.91|4152.91|34
1621008740000|2021-05-14 16:12:20|4162.82|4152.82|4160.13|4150.13|4162.82|4152.82|4159.12|4149.12|37
1621008750000|2021-05-14 16:12:30|4160.54|4150.54|4163.52|4153.52|4163.52|4153.52|4159.92|4149.92|37
1621008760000|2021-05-14 16:12:40|4163.82|4153.82|4163.45|4153.45|4166.34|4156.34|4163.45|4153.45|40
1621008770000|2021-05-14 16:12:50|4163.42|4153.42|4166.06|4156.06|4166.15|4156.15|4162.65|4152.65|38
1621008780000|2021-05-14 16:13:00|4165.3|4155.3|4169.43|4159.43|4169.55|4159.55|4164.96|4154.96|36
1621008790000|2021-05-14 16:13:10|4168.73|4158.73|4170.62|4160.62|4170.76|4160.76|4168.28|4158.28|35
1621008800000|2021-05-14 16:13:20|4171.23|4161.23|4169.43|4159.43|4171.5|4161.5|4169.43|4159.43|37
1621008810000|2021-05-14 16:13:30|4169.06|4159.06|4168.83|4158.83|4169.39|4159.39|4168.58|4158.58|31
1621008820000|2021-05-14 16:13:40|4168.74|4158.74|4169.01|4159.01|4169.71|4159.71|4168.7|4158.7|32
1621008830000|2021-05-14 16:13:50|4169.02|4159.02|4167.7|4157.7|4169.25|4159.25|4167.55|4157.55|34
1621008840000|2021-05-14 16:14:00|4167.52|4157.52|4169.42|4159.42|4169.42|4159.42|4167.42|4157.42|36
1621008850000|2021-05-14 16:14:10|4169.6|4159.6|4172.18|4162.18|4172.93|4162.93|4169.53|4159.53|38
1621008860000|2021-05-14 16:14:20|4172.17|4162.17|4169.21|4159.21|4173.01|4163.01|4167.79|4157.79|34
1621008870000|2021-05-14 16:14:30|4169.53|4159.53|4167.05|4157.05|4169.53|4159.53|4166.77|4156.77|37
1621008880000|2021-05-14 16:14:40|4167.53|4157.53|4167.95|4157.95|4169.06|4159.06|4167.53|4157.53|38
1621008890000|2021-05-14 16:14:50|4167.89|4157.89|4167.94|4157.94|4168.49|4158.49|4167.81|4157.81|34
1621008900000|2021-05-14 16:15:00|4167.95|4157.95|4167.63|4157.63|4167.95|4157.95|4167.46|4157.46|26
1621008910000|2021-05-14 16:15:10|4167.26|4157.26|4167.3|4157.3|4168.03|4158.03|4166.2|4156.2|37
1621008920000|2021-05-14 16:15:20|4168.05|4158.05|4166.36|4156.36|4168.22|4158.22|4165.97|4155.97|36
1621008930000|2021-05-14 16:15:30|4166.37|4156.37|4165.42|4155.42|4166.37|4156.37|4165.24|4155.24|38
1621008940000|2021-05-14 16:15:40|4165.19|4155.19|4164.53|4154.53|4165.42|4155.42|4164.42|4154.42|36
1621008950000|2021-05-14 16:15:50|4164.48|4154.48|4164.13|4154.13|4164.48|4154.48|4162.96|4152.96|33
1621008960000|2021-05-14 16:16:00|4164.16|4154.16|4162.93|4152.93|4164.47|4154.47|4162.92|4152.92|34
1621008970000|2021-05-14 16:16:10|4162.94|4152.94|4168.02|4158.02|4168.02|4158.02|4162.81|4152.81|34
1621008980000|2021-05-14 16:16:20|4167.2|4157.2|4163.91|4153.91|4167.2|4157.2|4163.88|4153.88|35
1621008990000|2021-05-14 16:16:30|4163.89|4153.89|4163.49|4153.49|4163.89|4153.89|4162.86|4152.86|36
1621009000000|2021-05-14 16:16:40|4163.48|4153.48|4160.84|4150.84|4163.51|4153.51|4160.7|4150.7|38
1621009010000|2021-05-14 16:16:50|4160.78|4150.78|4159.55|4149.55|4161.64|4151.64|4159.55|4149.55|32
1621009020000|2021-05-14 16:17:00|4158.87|4148.87|4158.68|4148.68|4159.03|4149.03|4158.68|4148.68|34
1621009030000|2021-05-14 16:17:10|4158.71|4148.71|4158.63|4148.63|4159.56|4149.56|4158.11|4148.11|35
1621009040000|2021-05-14 16:17:20|4159.23|4149.23|4161.67|4151.67|4161.82|4151.82|4158.53|4148.53|37
1621009050000|2021-05-14 16:17:30|4161.72|4151.72|4159.08|4149.08|4161.88|4151.88|4158.86|4148.86|34
1621009060000|2021-05-14 16:17:40|4159.05|4149.05|4158.7|4148.7|4159.24|4149.24|4158.56|4148.56|36
1621009070000|2021-05-14 16:17:50|4158.88|4148.88|4160.38|4150.38|4160.67|4150.67|4158.16|4148.16|36
1621009080000|2021-05-14 16:18:00|4160.36|4150.36|4159.73|4149.73|4160.41|4150.41|4157.85|4147.85|33
1621009090000|2021-05-14 16:18:10|4159.46|4149.46|4162.64|4152.64|4163.56|4153.56|4159.46|4149.46|36
1621009100000|2021-05-14 16:18:20|4162.53|4152.53|4164.22|4154.22|4164.84|4154.84|4161.58|4151.58|36
1621009110000|2021-05-14 16:18:30|4164.49|4154.49|4163.07|4153.07|4164.73|4154.73|4162.99|4152.99|32
1621009120000|2021-05-14 16:18:40|4163.09|4153.09|4162.53|4152.53|4163.47|4153.47|4161.81|4151.81|40
1621009130000|2021-05-14 16:18:50|4162.83|4152.83|4163.57|4153.57|4163.78|4153.78|4162.78|4152.78|34
1621009140000|2021-05-14 16:19:00|4163.66|4153.66|4165.43|4155.43|4165.68|4155.68|4163.49|4153.49|38
1621009150000|2021-05-14 16:19:10|4165.17|4155.17|4167.01|4157.01|4167.7|4157.7|4165.17|4155.17|36
1621009160000|2021-05-14 16:19:20|4166.95|4156.95|4168.44|4158.44|4168.6|4158.6|4166.76|4156.76|36
1621009170000|2021-05-14 16:19:30|4168.45|4158.45|4168.22|4158.22|4169.76|4159.76|4168.08|4158.08|37
1621009180000|2021-05-14 16:19:40|4168.45|4158.45|4169.7|4159.7|4170.06|4160.06|4168.43|4158.43|33
1621009190000|2021-05-14 16:19:50|4169.69|4159.69|4170.54|4160.54|4170.55|4160.55|4169.61|4159.61|28
1621009200000|2021-05-14 16:20:00|4170.55|4160.55|4168.34|4158.34|4170.65|4160.65|4168.07|4158.07|38
1621009210000|2021-05-14 16:20:10|4168.24|4158.24|4169.22|4159.22|4169.64|4159.64|4168.18|4158.18|37
1621009220000|2021-05-14 16:20:20|4169.29|4159.29|4169.59|4159.59|4169.73|4159.73|4169.14|4159.14|36
1621009230000|2021-05-14 16:20:30|4169.65|4159.65|4169.54|4159.54|4169.85|4159.85|4169.46|4159.46|34
1621009240000|2021-05-14 16:20:40|4169.69|4159.69|4168.03|4158.03|4169.69|4159.69|4168.03|4158.03|30
1621009250000|2021-05-14 16:20:50|4167.49|4157.49|4164.52|4154.52|4167.49|4157.49|4162.9|4152.9|38
1621009260000|2021-05-14 16:21:00|4165.12|4155.12|4164.74|4154.74|4165.93|4155.93|4164.66|4154.66|38
1621009270000|2021-05-14 16:21:10|4164.66|4154.66|4161.17|4151.17|4164.66|4154.66|4160.23|4150.23|37
1621009280000|2021-05-14 16:21:20|4161.1|4151.1|4159.31|4149.31|4161.22|4151.22|4159.11|4149.11|38
1621009290000|2021-05-14 16:21:30|4159.34|4149.34|4159.04|4149.04|4159.44|4149.44|4158.87|4148.87|34
1621009300000|2021-05-14 16:21:40|4159.03|4149.03|4159.55|4149.55|4160.8|4150.8|4158.76|4148.76|33
1621009310000|2021-05-14 16:21:50|4159.23|4149.23|4159.34|4149.34|4159.67|4149.67|4158.81|4148.81|29
1621009320000|2021-05-14 16:22:00|4159.37|4149.37|4159.28|4149.28|4159.98|4149.98|4158.87|4148.87|31
1621009330000|2021-05-14 16:22:10|4159.25|4149.25|4158.87|4148.87|4159.31|4149.31|4158.76|4148.76|31
1621009340000|2021-05-14 16:22:20|4158.86|4148.86|4159.43|4149.43|4160.22|4150.22|4158.76|4148.76|35
1621009350000|2021-05-14 16:22:30|4159.29|4149.29|4159.28|4149.28|4159.82|4149.82|4159.22|4149.22|30
1621009360000|2021-05-14 16:22:40|4159.26|4149.26|4159.75|4149.75|4159.99|4149.99|4158.76|4148.76|30
1621009370000|2021-05-14 16:22:50|4159.86|4149.86|4157.77|4147.77|4159.98|4149.98|4157.64|4147.64|34
1621009380000|2021-05-14 16:23:00|4157.78|4147.78|4157.18|4147.18|4158.08|4148.08|4157.1|4147.1|24
1621009390000|2021-05-14 16:23:10|4156.92|4146.92|4157.23|4147.23|4157.33|4147.33|4156.78|4146.78|18
1621009400000|2021-05-14 16:23:20|4157.06|4147.06|4155.05|4145.05|4157.06|4147.06|4154.99|4144.99|27
1621009410000|2021-05-14 16:23:30|4155.04|4145.04|4153.3|4143.3|4155.04|4145.04|4152.08|4142.08|36
1621009420000|2021-05-14 16:23:40|4153.81|4143.81|4154.2|4144.2|4154.72|4144.72|4152.18|4142.18|37
1621009430000|2021-05-14 16:23:50|4154.16|4144.16|4153.37|4143.37|4154.19|4144.19|4152.67|4142.67|39
1621009440000|2021-05-14 16:24:00|4153.22|4143.22|4152.5|4142.5|4153.36|4143.36|4152.47|4142.47|29
1621009450000|2021-05-14 16:24:10|4152.48|4142.48|4152.58|4142.58|4152.76|4142.76|4152.22|4142.22|36
1621009460000|2021-05-14 16:24:20|4152.54|4142.54|4150.59|4140.59|4152.54|4142.54|4150.29|4140.29|33
1621009470000|2021-05-14 16:24:30|4150.61|4140.61|4151.24|4141.24|4152.12|4142.12|4150.61|4140.61|35
1621009480000|2021-05-14 16:24:40|4151.36|4141.36|4146.88|4136.88|4151.66|4141.66|4146.79|4136.79|34
1621009490000|2021-05-14 16:24:50|4147.15|4137.15|4146.36|4136.36|4147.15|4137.15|4146.27|4136.27|35
1621009500000|2021-05-14 16:25:00|4146.72|4136.72|4146.82|4136.82|4149.96|4139.96|4146.42|4136.42|39
1621009510000|2021-05-14 16:25:10|4146.76|4136.76|4148.75|4138.75|4148.75|4138.75|4146.76|4136.76|33
1621009520000|2021-05-14 16:25:20|4148.72|4138.72|4149.31|4139.31|4149.31|4139.31|4147.97|4137.97|34
1621009530000|2021-05-14 16:25:30|4149.66|4139.66|4150.43|4140.43|4152|4142|4149.48|4139.48|37
1621009540000|2021-05-14 16:25:40|4150.4|4140.4|4150.42|4140.42|4150.52|4140.52|4150.26|4140.26|20
1621009550000|2021-05-14 16:25:50|4150.47|4140.47|4150.64|4140.64|4151.16|4141.16|4149.67|4139.67|39
1621009560000|2021-05-14 16:26:00|4150.6|4140.6|4150.01|4140.01|4150.71|4140.71|4150.01|4140.01|35
1621009570000|2021-05-14 16:26:10|4149.87|4139.87|4149.8|4139.8|4149.96|4139.96|4149.76|4139.76|26
1621009580000|2021-05-14 16:26:20|4149.82|4139.82|4146.99|4136.99|4149.82|4139.82|4146.88|4136.88|30
1621009590000|2021-05-14 16:26:30|4146.96|4136.96|4143.4|4133.4|4146.97|4136.97|4143.39|4133.39|36
1621009600000|2021-05-14 16:26:40|4143.38|4133.38|4138.05|4128.05|4143.38|4133.38|4137.91|4127.91|38
1621009610000|2021-05-14 16:26:50|4138.09|4128.09|4135.02|4125.02|4138.09|4128.09|4135.02|4125.02|38
1621009620000|2021-05-14 16:27:00|4136.05|4126.05|4134.89|4124.89|4139.78|4129.78|4134.81|4124.81|40
1621009630000|2021-05-14 16:27:10|4134.87|4124.87|4133.89|4123.89|4134.94|4124.94|4133.15|4123.15|38
1621009640000|2021-05-14 16:27:20|4133.48|4123.48|4130.67|4120.67|4135.2|4125.2|4130.64|4120.64|37
1621009650000|2021-05-14 16:27:30|4130.58|4120.58|4129.53|4119.53|4130.59|4120.59|4129.52|4119.52|31
1621009660000|2021-05-14 16:27:40|4129.66|4119.66|4121.4|4111.4|4129.66|4119.66|4118.42|4108.42|38
1621009670000|2021-05-14 16:27:50|4122.66|4112.66|4122.76|4112.76|4124.21|4114.21|4122.37|4112.37|40
1621009680000|2021-05-14 16:28:00|4123.05|4113.05|4127.95|4117.95|4127.95|4117.95|4121.76|4111.76|38
1621009690000|2021-05-14 16:28:10|4128.25|4118.25|4128.85|4118.85|4129.96|4119.96|4128.15|4118.15|40
1621009700000|2021-05-14 16:28:20|4129.11|4119.11|4132.22|4122.22|4132.47|4122.47|4128.37|4118.37|40
1621009710000|2021-05-14 16:28:30|4132.2|4122.2|4129.65|4119.65|4132.32|4122.32|4129.24|4119.24|37
1621009720000|2021-05-14 16:28:40|4129.86|4119.86|4130.17|4120.17|4130.48|4120.48|4128.07|4118.07|36
1621009730000|2021-05-14 16:28:50|4130.33|4120.33|4128.84|4118.84|4130.54|4120.54|4128.71|4118.71|39
1621009740000|2021-05-14 16:29:00|4128.67|4118.67|4129.73|4119.73|4130.55|4120.55|4128.67|4118.67|37
1621009750000|2021-05-14 16:29:10|4129.66|4119.66|4133.29|4123.29|4134.48|4124.48|4129.66|4119.66|38
1621009760000|2021-05-14 16:29:20|4133.5|4123.5|4134.8|4124.8|4135.1|4125.1|4133.22|4123.22|36
1621009770000|2021-05-14 16:29:30|4134.93|4124.93|4138.01|4128.01|4138.01|4128.01|4134.93|4124.93|35
1621009780000|2021-05-14 16:29:40|4137.85|4127.85|4136.12|4126.12|4137.94|4127.94|4135.73|4125.73|35
1621009790000|2021-05-14 16:29:50|4136.26|4126.26|4135.97|4125.97|4136.37|4126.37|4135.71|4125.71|39
1621009800000|2021-05-14 16:30:00|4135.91|4125.91|4133.81|4123.81|4135.91|4125.91|4132.63|4122.63|37
1621009810000|2021-05-14 16:30:10|4132.9|4122.9|4134.04|4124.04|4134.09|4124.09|4132.52|4122.52|34
1621009820000|2021-05-14 16:30:20|4134.1|4124.1|4135.73|4125.73|4135.73|4125.73|4133.75|4123.75|38
1621009830000|2021-05-14 16:30:30|4135.37|4125.37|4142.03|4132.03|4142.03|4132.03|4135.37|4125.37|38
1621009840000|2021-05-14 16:30:40|4141.8|4131.8|4144.54|4134.54|4144.57|4134.57|4140.57|4130.57|38
1621009850000|2021-05-14 16:30:50|4143.82|4133.82|4144.65|4134.65|4145.93|4135.93|4141.6|4131.6|39
1621009860000|2021-05-14 16:31:00|4145|4135|4144.44|4134.44|4146.27|4136.27|4142.39|4132.39|39
1621009870000|2021-05-14 16:31:10|4143.98|4133.98|4146.81|4136.81|4146.96|4136.96|4143.98|4133.98|34
1621009880000|2021-05-14 16:31:20|4146.92|4136.92|4144.38|4134.38|4146.99|4136.99|4144.3|4134.3|29
1621009890000|2021-05-14 16:31:30|4144.37|4134.37|4146.8|4136.8|4146.8|4136.8|4144.27|4134.27|38
1621009900000|2021-05-14 16:31:40|4146.88|4136.88|4141.72|4131.72|4147.19|4137.19|4141.72|4131.72|35
1621009910000|2021-05-14 16:31:50|4141.27|4131.27|4140.23|4130.23|4141.91|4131.91|4140.19|4130.19|38
1621009920000|2021-05-14 16:32:00|4140.5|4130.5|4145.9|4135.9|4147.16|4137.16|4140.5|4130.5|40
1621009930000|2021-05-14 16:32:10|4145.78|4135.78|4146.12|4136.12|4147.23|4137.23|4145.62|4135.62|38
1621009940000|2021-05-14 16:32:20|4146.14|4136.14|4146.19|4136.19|4146.4|4136.4|4145.82|4135.82|36
1621009950000|2021-05-14 16:32:30|4146.23|4136.23|4144.17|4134.17|4146.49|4136.49|4142.92|4132.92|39
1621009960000|2021-05-14 16:32:40|4144.43|4134.43|4145.35|4135.35|4146.69|4136.69|4144.43|4134.43|37
1621009970000|2021-05-14 16:32:50|4145.6|4135.6|4145.14|4135.14|4146.05|4136.05|4144.7|4134.7|32
1621009980000|2021-05-14 16:33:00|4145.13|4135.13|4146.3|4136.3|4146.36|4136.36|4145.01|4135.01|34
1621009990000|2021-05-14 16:33:10|4146.64|4136.64|4146.81|4136.81|4147.15|4137.15|4146.32|4136.32|33
1621010000000|2021-05-14 16:33:20|4146.65|4136.65|4146.04|4136.04|4146.7|4136.7|4145|4135|30
1621010010000|2021-05-14 16:33:30|4146.39|4136.39|4148.35|4138.35|4148.35|4138.35|4146.35|4136.35|34
1621010020000|2021-05-14 16:33:40|4148.45|4138.45|4152.92|4142.92|4152.92|4142.92|4148.21|4138.21|39
1621010030000|2021-05-14 16:33:50|4153.38|4143.38|4155.96|4145.96|4156|4146|4153.38|4143.38|37
1621010040000|2021-05-14 16:34:00|4155.8|4145.8|4155.51|4145.51|4156.69|4146.69|4155.44|4145.44|38
1621010050000|2021-05-14 16:34:10|4155.44|4145.44|4155.58|4145.58|4155.7|4145.7|4154.68|4144.68|36
1621010060000|2021-05-14 16:34:20|4155.39|4145.39|4155.65|4145.65|4156.16|4146.16|4155.39|4145.39|30
1621010070000|2021-05-14 16:34:30|4155.61|4145.61|4156.77|4146.77|4156.85|4146.85|4155.61|4145.61|31
1621010080000|2021-05-14 16:34:40|4156.67|4146.67|4156.61|4146.61|4156.85|4146.85|4155.75|4145.75|36
1621010090000|2021-05-14 16:34:50|4156.55|4146.55|4150.14|4140.14|4156.61|4146.61|4149.11|4139.11|40
1621010100000|2021-05-14 16:35:00|4150.17|4140.17|4148.64|4138.64|4151.8|4141.8|4148.64|4138.64|39
1621010110000|2021-05-14 16:35:10|4148.4|4138.4|4142.48|4132.48|4148.4|4138.4|4142.32|4132.32|39
1621010120000|2021-05-14 16:35:20|4142.62|4132.62|4141.78|4131.78|4143.16|4133.16|4140.43|4130.43|35
1621010130000|2021-05-14 16:35:30|4142.3|4132.3|4140.65|4130.65|4142.49|4132.49|4140.44|4130.44|39
1621010140000|2021-05-14 16:35:40|4140.63|4130.63|4135.96|4125.96|4140.65|4130.65|4135.96|4125.96|38
1621010150000|2021-05-14 16:35:50|4136.02|4126.02|4138.3|4128.3|4138.45|4128.45|4135.92|4125.92|35
1621010160000|2021-05-14 16:36:00|4138.37|4128.37|4137.7|4127.7|4138.94|4128.94|4137.58|4127.58|32
1621010170000|2021-05-14 16:36:10|4137.58|4127.58|4137.72|4127.72|4138.83|4128.83|4137.58|4127.58|37
1621010180000|2021-05-14 16:36:20|4137.81|4127.81|4136.23|4126.23|4138.35|4128.35|4135.91|4125.91|35
1621010190000|2021-05-14 16:36:30|4136.41|4126.41|4136.29|4126.29|4136.97|4126.97|4136.29|4126.29|37
1621010200000|2021-05-14 16:36:40|4136.11|4126.11|4134.54|4124.54|4136.11|4126.11|4134.43|4124.43|33
1621010210000|2021-05-14 16:36:50|4134.55|4124.55|4132.66|4122.66|4135.23|4125.23|4132.66|4122.66|38
1621010220000|2021-05-14 16:37:00|4132.68|4122.68|4129.93|4119.93|4132.68|4122.68|4129.93|4119.93|33
1621010230000|2021-05-14 16:37:10|4129.58|4119.58|4123.98|4113.98|4129.58|4119.58|4123.98|4113.98|36
1621010240000|2021-05-14 16:37:20|4123.95|4113.95|4123.35|4113.35|4123.95|4113.95|4114.96|4104.96|39
1621010250000|2021-05-14 16:37:30|4123.36|4113.36|4122.65|4112.65|4124.12|4114.12|4120.13|4110.13|40
1621010260000|2021-05-14 16:37:40|4122.75|4112.75|4123.64|4113.64|4123.98|4113.98|4121.6|4111.6|39
1621010270000|2021-05-14 16:37:50|4123.61|4113.61|4113.71|4103.71|4123.61|4113.61|4113.68|4103.68|40
1621010280000|2021-05-14 16:38:00|4113.57|4103.57|4115.39|4105.39|4115.39|4105.39|4113.54|4103.54|38
1621010290000|2021-05-14 16:38:10|4115.45|4105.45|4118.36|4108.36|4118.58|4108.58|4115.45|4105.45|35
1621010300000|2021-05-14 16:38:20|4118.49|4108.49|4117.96|4107.96|4118.77|4108.77|4117.23|4107.23|36
1621010310000|2021-05-14 16:38:30|4118.1|4108.1|4118.22|4108.22|4118.89|4108.89|4117.94|4107.94|37
1621010320000|2021-05-14 16:38:40|4118.18|4108.18|4118.33|4108.33|4119.38|4109.38|4117.95|4107.95|31
1621010330000|2021-05-14 16:38:50|4118.04|4108.04|4109.02|4099.02|4118.27|4108.27|4109.02|4099.02|39
1621010340000|2021-05-14 16:39:00|4109.08|4099.08|4106.95|4096.95|4109.45|4099.45|4106.25|4096.25|39
1621010350000|2021-05-14 16:39:10|4107.18|4097.18|4102.37|4092.37|4107.64|4097.64|4102.37|4092.37|38
1621010360000|2021-05-14 16:39:20|4102.39|4092.39|4102.21|4092.21|4103.58|4093.58|4102.21|4092.21|34
1621010370000|2021-05-14 16:39:30|4101.43|4091.43|4093.7|4083.7|4101.45|4091.45|4092.23|4082.23|38
1621010380000|2021-05-14 16:39:40|4093.21|4083.21|4092.82|4082.82|4095.88|4085.88|4092.31|4082.31|40
1621010390000|2021-05-14 16:39:50|4093.26|4083.26|4093.68|4083.68|4097.76|4087.76|4093.26|4083.26|40
1621010400000|2021-05-14 16:40:00|4093.54|4083.54|4095.87|4085.87|4095.87|4085.87|4093.19|4083.19|31
1621010410000|2021-05-14 16:40:10|4096|4086|4098.37|4088.37|4099.32|4089.32|4096|4086|38
1621010420000|2021-05-14 16:40:20|4098.42|4088.42|4099.78|4089.78|4101.83|4091.83|4098.42|4088.42|37
1621010430000|2021-05-14 16:40:30|4099.63|4089.63|4098.02|4088.02|4099.64|4089.64|4097.08|4087.08|37
1621010440000|2021-05-14 16:40:40|4098.25|4088.25|4100.54|4090.54|4100.54|4090.54|4097.51|4087.51|34
1621010450000|2021-05-14 16:40:50|4100.61|4090.61|4099.03|4089.03|4100.61|4090.61|4098.97|4088.97|34
1621010460000|2021-05-14 16:41:00|4099.16|4089.16|4099.3|4089.3|4099.3|4089.3|4096.84|4086.84|37
1621010470000|2021-05-14 16:41:10|4099.41|4089.41|4104.17|4094.17|4104.48|4094.48|4099.21|4089.21|35
1621010480000|2021-05-14 16:41:20|4104.09|4094.09|4106.12|4096.12|4106.12|4096.12|4103.93|4093.93|34
1621010490000|2021-05-14 16:41:30|4106.33|4096.33|4106.3|4096.3|4107.01|4097.01|4105.85|4095.85|33
1621010500000|2021-05-14 16:41:40|4106.37|4096.37|4106.59|4096.59|4106.59|4096.59|4105.1|4095.1|36
1621010510000|2021-05-14 16:41:50|4106.79|4096.79|4105.57|4095.57|4106.92|4096.92|4105.55|4095.55|34
1621010520000|2021-05-14 16:42:00|4105.56|4095.56|4100.43|4090.43|4105.56|4095.56|4100.4|4090.4|33
1621010530000|2021-05-14 16:42:10|4100.65|4090.65|4096.86|4086.86|4100.65|4090.65|4096.62|4086.62|38
1621010540000|2021-05-14 16:42:20|4096.6|4086.6|4095.54|4085.54|4098.25|4088.25|4095.54|4085.54|35
1621010550000|2021-05-14 16:42:30|4095.34|4085.34|4093.73|4083.73|4095.62|4085.62|4093.59|4083.59|37
1621010560000|2021-05-14 16:42:40|4093.7|4083.7|4095.62|4085.62|4096.22|4086.22|4093.56|4083.56|39
1621010570000|2021-05-14 16:42:50|4096.75|4086.75|4102.32|4092.32|4102.32|4092.32|4096.21|4086.21|40
1621010580000|2021-05-14 16:43:00|4101.82|4091.82|4101.73|4091.73|4105.15|4095.15|4101.72|4091.72|37
1621010590000|2021-05-14 16:43:10|4101.53|4091.53|4101.13|4091.13|4101.53|4091.53|4098.81|4088.81|39
1621010600000|2021-05-14 16:43:20|4101.23|4091.23|4099.23|4089.23|4101.4|4091.4|4099.1|4089.1|37
1621010610000|2021-05-14 16:43:30|4099.27|4089.27|4100.02|4090.02|4100.28|4090.28|4096.93|4086.93|35
1621010620000|2021-05-14 16:43:40|4099.87|4089.87|4097.7|4087.7|4100.09|4090.09|4097.7|4087.7|35
1621010630000|2021-05-14 16:43:50|4097.56|4087.56|4096.64|4086.64|4097.82|4087.82|4095.82|4085.82|37
1621010640000|2021-05-14 16:44:00|4096.78|4086.78|4098.95|4088.95|4099.03|4089.03|4096.65|4086.65|36
1621010650000|2021-05-14 16:44:10|4099.05|4089.05|4102.39|4092.39|4104.66|4094.66|4099.05|4089.05|31
1621010660000|2021-05-14 16:44:20|4102.67|4092.67|4100.29|4090.29|4102.67|4092.67|4100.29|4090.29|37
1621010670000|2021-05-14 16:44:30|4100.3|4090.3|4102.9|4092.9|4103.08|4093.08|4100.3|4090.3|36
1621010680000|2021-05-14 16:44:40|4102.87|4092.87|4102.55|4092.55|4102.87|4092.87|4101.66|4091.66|33
1621010690000|2021-05-14 16:44:50|4101.85|4091.85|4100.24|4090.24|4102.88|4092.88|4100.24|4090.24|33
1621010700000|2021-05-14 16:45:00|4100.03|4090.03|4102.31|4092.31|4102.35|4092.35|4099.69|4089.69|36
1621010710000|2021-05-14 16:45:10|4102.34|4092.34|4104.95|4094.95|4104.95|4094.95|4102.31|4092.31|35
1621010720000|2021-05-14 16:45:20|4105.29|4095.29|4109.43|4099.43|4109.45|4099.45|4105.29|4095.29|35
1621010730000|2021-05-14 16:45:30|4109.48|4099.48|4111.13|4101.13|4112|4102|4109|4099|40
1621010740000|2021-05-14 16:45:40|4112.46|4102.46|4110.85|4100.85|4112.46|4102.46|4109.73|4099.73|39
1621010750000|2021-05-14 16:45:50|4110.79|4100.79|4115.88|4105.88|4116.05|4106.05|4110.79|4100.79|40
1621010760000|2021-05-14 16:46:00|4115.96|4105.96|4116.99|4106.99|4117.04|4107.04|4115.31|4105.31|37
1621010770000|2021-05-14 16:46:10|4116.77|4106.77|4116.69|4106.69|4116.8|4106.8|4116.05|4106.05|32
1621010780000|2021-05-14 16:46:20|4116.79|4106.79|4109.38|4099.38|4116.79|4106.79|4109.05|4099.05|39
1621010790000|2021-05-14 16:46:30|4109.51|4099.51|4107.26|4097.26|4110.42|4100.42|4105.32|4095.32|39
1621010800000|2021-05-14 16:46:40|4107.25|4097.25|4110.31|4100.31|4110.56|4100.56|4107.23|4097.23|38
1621010810000|2021-05-14 16:46:50|4109.96|4099.96|4106.15|4096.15|4110.54|4100.54|4105.76|4095.76|37
1621010820000|2021-05-14 16:47:00|4106.04|4096.04|4108.95|4098.95|4109.52|4099.52|4105.71|4095.71|39
1621010830000|2021-05-14 16:47:10|4108.81|4098.81|4110.29|4100.29|4110.29|4100.29|4108.63|4098.63|38
1621010840000|2021-05-14 16:47:20|4110.31|4100.31|4110.72|4100.72|4110.91|4100.91|4108.99|4098.99|36
1621010850000|2021-05-14 16:47:30|4110.76|4100.76|4111.2|4101.2|4111.58|4101.58|4110.38|4100.38|38
1621010860000|2021-05-14 16:47:40|4111.13|4101.13|4113.21|4103.21|4113.32|4103.32|4110.91|4100.91|38
1621010870000|2021-05-14 16:47:50|4112.96|4102.96|4112.64|4102.64|4113.62|4103.62|4112.14|4102.14|39
1621010880000|2021-05-14 16:48:00|4112.37|4102.37|4113.08|4103.08|4113.15|4103.15|4112.18|4102.18|32
1621010890000|2021-05-14 16:48:10|4113.18|4103.18|4113.98|4103.98|4113.98|4103.98|4112.74|4102.74|37
1621010900000|2021-05-14 16:48:20|4114.19|4104.19|4114.17|4104.17|4114.3|4104.3|4113.73|4103.73|34
1621010910000|2021-05-14 16:48:30|4114.19|4104.19|4115.18|4105.18|4115.18|4105.18|4113.88|4103.88|35
1621010920000|2021-05-14 16:48:40|4115.29|4105.29|4116.48|4106.48|4116.67|4106.67|4114.91|4104.91|39
1621010930000|2021-05-14 16:48:50|4116.51|4106.51|4116.59|4106.59|4116.75|4106.75|4116.13|4106.13|36
1621010940000|2021-05-14 16:49:00|4116.58|4106.58|4116.51|4106.51|4116.86|4106.86|4116.39|4106.39|36
1621010950000|2021-05-14 16:49:10|4116.52|4106.52|4118.02|4108.02|4118.05|4108.05|4116.45|4106.45|35
1621010960000|2021-05-14 16:49:20|4118.08|4108.08|4119.07|4109.07|4119.18|4109.18|4118|4108|36
1621010970000|2021-05-14 16:49:30|4119.05|4109.05|4119.41|4109.41|4119.57|4109.57|4119.05|4109.05|33
1621010980000|2021-05-14 16:49:40|4119.16|4109.16|4117.84|4107.84|4119.16|4109.16|4117.46|4107.46|36
1621010990000|2021-05-14 16:49:50|4117.76|4107.76|4115.06|4105.06|4117.83|4107.83|4115.06|4105.06|36
1621011000000|2021-05-14 16:50:00|4115.09|4105.09|4119.88|4109.88|4119.88|4109.88|4114.99|4104.99|39
1621011010000|2021-05-14 16:50:10|4120.02|4110.02|4122.73|4112.73|4122.73|4112.73|4119.93|4109.93|37
1621011020000|2021-05-14 16:50:20|4122.63|4112.63|4124.58|4114.58|4124.58|4114.58|4122.63|4112.63|31
1621011030000|2021-05-14 16:50:30|4124.62|4114.62|4126.75|4116.75|4126.87|4116.87|4124.6|4114.6|33
1621011040000|2021-05-14 16:50:40|4126.82|4116.82|4127.78|4117.78|4128.33|4118.33|4126.82|4116.82|37
1621011050000|2021-05-14 16:50:50|4127.75|4117.75|4129.13|4119.13|4129.4|4119.4|4127.31|4117.31|36
1621011060000|2021-05-14 16:51:00|4129.55|4119.55|4128.23|4118.23|4129.63|4119.63|4127.89|4117.89|33
1621011070000|2021-05-14 16:51:10|4128.56|4118.56|4127.14|4117.14|4128.65|4118.65|4126.37|4116.37|36
1621011080000|2021-05-14 16:51:20|4127.07|4117.07|4127.45|4117.45|4127.69|4117.69|4126.96|4116.96|36
1621011090000|2021-05-14 16:51:30|4127.5|4117.5|4128.57|4118.57|4128.66|4118.66|4127.36|4117.36|30
1621011100000|2021-05-14 16:51:40|4128.52|4118.52|4129.36|4119.36|4130.07|4120.07|4128.52|4118.52|29
1621011110000|2021-05-14 16:51:50|4129.64|4119.64|4130.75|4120.75|4131.27|4121.27|4129.64|4119.64|34
1621011120000|2021-05-14 16:52:00|4130.95|4120.95|4132.71|4122.71|4132.97|4122.97|4130.69|4120.69|33
1621011130000|2021-05-14 16:52:10|4132.72|4122.72|4135.12|4125.12|4135.12|4125.12|4131.6|4121.6|33
1621011140000|2021-05-14 16:52:20|4135.16|4125.16|4135.58|4125.58|4135.88|4125.88|4134.49|4124.49|37
1621011150000|2021-05-14 16:52:30|4135.41|4125.41|4136.47|4126.47|4136.69|4126.69|4135.37|4125.37|38
1621011160000|2021-05-14 16:52:40|4136.26|4126.26|4137.85|4127.85|4137.96|4127.96|4136.26|4126.26|37
1621011170000|2021-05-14 16:52:50|4137.95|4127.95|4138.28|4128.28|4139.15|4129.15|4137.75|4127.75|38
1621011180000|2021-05-14 16:53:00|4138.19|4128.19|4140.1|4130.1|4140.6|4130.6|4138.19|4128.19|36
1621011190000|2021-05-14 16:53:10|4140.22|4130.22|4140.44|4130.44|4140.48|4130.48|4140.16|4130.16|34
1621011200000|2021-05-14 16:53:20|4140.58|4130.58|4136.3|4126.3|4140.59|4130.59|4136.15|4126.15|35
1621011210000|2021-05-14 16:53:30|4136.31|4126.31|4135.81|4125.81|4137.78|4127.78|4135.81|4125.81|35
1621011220000|2021-05-14 16:53:40|4135.7|4125.7|4129.45|4119.45|4135.7|4125.7|4128.69|4118.69|38
1621011230000|2021-05-14 16:53:50|4129.07|4119.07|4132.75|4122.75|4132.76|4122.76|4127.27|4117.27|34
1621011240000|2021-05-14 16:54:00|4131.73|4121.73|4133.77|4123.77|4134.74|4124.74|4131.56|4121.56|35
1621011250000|2021-05-14 16:54:10|4133.49|4123.49|4134.74|4124.74|4134.74|4124.74|4133.27|4123.27|33
1621011260000|2021-05-14 16:54:20|4134.29|4124.29|4130.09|4120.09|4134.29|4124.29|4130.09|4120.09|36
1621011270000|2021-05-14 16:54:30|4129.96|4119.96|4127.84|4117.84|4131.57|4121.57|4127.58|4117.58|34
1621011280000|2021-05-14 16:54:40|4127.96|4117.96|4127.76|4117.76|4127.98|4117.98|4126.69|4116.69|38
1621011290000|2021-05-14 16:54:50|4127.68|4117.68|4128.3|4118.3|4128.3|4118.3|4127.21|4117.21|35
1621011300000|2021-05-14 16:55:00|4127.94|4117.94|4128.53|4118.53|4129.26|4119.26|4127.94|4117.94|31
1621011310000|2021-05-14 16:55:10|4128.64|4118.64|4124.78|4114.78|4128.64|4118.64|4124.78|4114.78|38
1621011320000|2021-05-14 16:55:20|4124.65|4114.65|4124.09|4114.09|4125.69|4115.69|4123.4|4113.4|37
1621011330000|2021-05-14 16:55:30|4124.05|4114.05|4125.63|4115.63|4126.92|4116.92|4124.05|4114.05|38
1621011340000|2021-05-14 16:55:40|4125.79|4115.79|4125.52|4115.52|4126.5|4116.5|4125.29|4115.29|37
1621011350000|2021-05-14 16:55:50|4125.54|4115.54|4127.65|4117.65|4127.67|4117.67|4125.22|4115.22|34
1621011360000|2021-05-14 16:56:00|4127.79|4117.79|4131.99|4121.99|4132.48|4122.48|4127.7|4117.7|37
1621011370000|2021-05-14 16:56:10|4131.79|4121.79|4129.6|4119.6|4132.47|4122.47|4129.23|4119.23|34
1621011380000|2021-05-14 16:56:20|4129.65|4119.65|4127.93|4117.93|4129.65|4119.65|4127|4117|37
1621011390000|2021-05-14 16:56:30|4127.99|4117.99|4126.37|4116.37|4128.41|4118.41|4126.27|4116.27|33
1621011400000|2021-05-14 16:56:40|4126.49|4116.49|4126.91|4116.91|4127.36|4117.36|4126.34|4116.34|40
1621011410000|2021-05-14 16:56:50|4126.65|4116.65|4127.79|4117.79|4128.73|4118.73|4126.65|4116.65|39
1621011420000|2021-05-14 16:57:00|4127.62|4117.62|4127.37|4117.37|4128.03|4118.03|4127.15|4117.15|33
1621011430000|2021-05-14 16:57:10|4127.4|4117.4|4127.95|4117.95|4128.78|4118.78|4127.4|4117.4|31
1621011440000|2021-05-14 16:57:20|4127.98|4117.98|4127.28|4117.28|4128.06|4118.06|4127.23|4117.23|30
1621011450000|2021-05-14 16:57:30|4127.1|4117.1|4127.87|4117.87|4127.96|4117.96|4126.57|4116.57|35
1621011460000|2021-05-14 16:57:40|4127.89|4117.89|4126.27|4116.27|4127.89|4117.89|4126.27|4116.27|33
1621011470000|2021-05-14 16:57:50|4126.35|4116.35|4121.17|4111.17|4126.35|4116.35|4121.17|4111.17|37
1621011480000|2021-05-14 16:58:00|4121.18|4111.18|4120.89|4110.89|4122.01|4112.01|4120.4|4110.4|35
1621011490000|2021-05-14 16:58:10|4120.83|4110.83|4120.89|4110.89|4121.42|4111.42|4120.83|4110.83|32
1621011500000|2021-05-14 16:58:20|4120.91|4110.91|4118.5|4108.5|4120.91|4110.91|4118.5|4108.5|35
1621011510000|2021-05-14 16:58:30|4118.14|4108.14|4118.8|4108.8|4118.8|4108.8|4117.05|4107.05|36
1621011520000|2021-05-14 16:58:40|4118.81|4108.81|4119.86|4109.86|4120.01|4110.01|4118.62|4108.62|31
1621011530000|2021-05-14 16:58:50|4119.94|4109.94|4121.18|4111.18|4121.5|4111.5|4119.64|4109.64|30
1621011540000|2021-05-14 16:59:00|4121.06|4111.06|4125.76|4115.76|4127.55|4117.55|4120.83|4110.83|36
1621011550000|2021-05-14 16:59:10|4125.73|4115.73|4121.66|4111.66|4125.73|4115.73|4121.01|4111.01|35
1621011560000|2021-05-14 16:59:20|4121.36|4111.36|4123.12|4113.12|4123.26|4113.26|4121.27|4111.27|37
1621011570000|2021-05-14 16:59:30|4123.17|4113.17|4126.85|4116.85|4126.91|4116.91|4123.17|4113.17|37
1621011580000|2021-05-14 16:59:40|4126.78|4116.78|4124.42|4114.42|4126.78|4116.78|4124.11|4114.11|39
1621011590000|2021-05-14 16:59:50|4124.18|4114.18|4124.24|4114.24|4125.09|4115.09|4123.56|4113.56|36
1621011600000|2021-05-14 17:00:00|4124.13|4114.13|4124.04|4114.04|4124.42|4114.42|4123.78|4113.78|35
1621011610000|2021-05-14 17:00:10|4123.7|4113.7|4123.85|4113.85|4123.85|4113.85|4121.78|4111.78|36
1621011620000|2021-05-14 17:00:20|4123.87|4113.87|4124.36|4114.36|4125.41|4115.41|4123.87|4113.87|36
1621011630000|2021-05-14 17:00:30|4124.27|4114.27|4123.69|4113.69|4124.88|4114.88|4123.36|4113.36|34
1621011640000|2021-05-14 17:00:40|4123.63|4113.63|4124.13|4114.13|4124.2|4114.2|4123.26|4113.26|34
1621011650000|2021-05-14 17:00:50|4124.18|4114.18|4125.87|4115.87|4126.18|4116.18|4124.18|4114.18|39
1621011660000|2021-05-14 17:01:00|4125.85|4115.85|4128.66|4118.66|4128.66|4118.66|4124.87|4114.87|38
1621011670000|2021-05-14 17:01:10|4128.08|4118.08|4134.05|4124.05|4134.05|4124.05|4128.08|4118.08|36
1621011680000|2021-05-14 17:01:20|4133.32|4123.32|4133.06|4123.06|4136.14|4126.14|4132.46|4122.46|38
1621011690000|2021-05-14 17:01:30|4133.07|4123.07|4133.43|4123.43|4135.29|4125.29|4132.88|4122.88|40
1621011700000|2021-05-14 17:01:40|4133.81|4123.81|4135.39|4125.39|4135.39|4125.39|4132.26|4122.26|30
1621011710000|2021-05-14 17:01:50|4135.4|4125.4|4134.9|4124.9|4135.4|4125.4|4133.54|4123.54|30
1621011720000|2021-05-14 17:02:00|4134.95|4124.95|4139.67|4129.67|4140.22|4130.22|4134.81|4124.81|33
1621011730000|2021-05-14 17:02:10|4139.47|4129.47|4139.52|4129.52|4140.1|4130.1|4139.26|4129.26|29
1621011740000|2021-05-14 17:02:20|4139.8|4129.8|4138.32|4128.32|4139.8|4129.8|4137.88|4127.88|31
1621011750000|2021-05-14 17:02:30|4138.06|4128.06|4143.65|4133.65|4143.65|4133.65|4138.06|4128.06|33
1621011760000|2021-05-14 17:02:40|4143.96|4133.96|4148.78|4138.78|4148.78|4138.78|4143.96|4133.96|37
1621011770000|2021-05-14 17:02:50|4148.58|4138.58|4147.85|4137.85|4150.32|4140.32|4147.67|4137.67|36
1621011780000|2021-05-14 17:03:00|4148.05|4138.05|4147.9|4137.9|4148.36|4138.36|4145.09|4135.09|40
1621011790000|2021-05-14 17:03:10|4148.2|4138.2|4152.58|4142.58|4152.68|4142.68|4146.66|4136.66|37
1621011800000|2021-05-14 17:03:20|4152.5|4142.5|4151.75|4141.75|4152.53|4142.53|4151.75|4141.75|36
1621011810000|2021-05-14 17:03:30|4151.74|4141.74|4149.89|4139.89|4151.74|4141.74|4149.89|4139.89|39
1621011820000|2021-05-14 17:03:40|4149.87|4139.87|4144.33|4134.33|4149.89|4139.89|4143.09|4133.09|39
1621011830000|2021-05-14 17:03:50|4142.99|4132.99|4149.91|4139.91|4150.39|4140.39|4142.45|4132.45|39
1621011840000|2021-05-14 17:04:00|4150.73|4140.73|4152.32|4142.32|4152.32|4142.32|4147.92|4137.92|40
1621011850000|2021-05-14 17:04:10|4152.7|4142.7|4152.56|4142.56|4152.92|4142.92|4151.57|4141.57|38
1621011860000|2021-05-14 17:04:20|4152.88|4142.88|4155.16|4145.16|4155.18|4145.18|4150.49|4140.49|31
1621011870000|2021-05-14 17:04:30|4155.09|4145.09|4155.42|4145.42|4155.45|4145.45|4153.84|4143.84|37
1621011880000|2021-05-14 17:04:40|4155.24|4145.24|4154.86|4144.86|4155.41|4145.41|4154.19|4144.19|38
1621011890000|2021-05-14 17:04:50|4155.01|4145.01|4154.25|4144.25|4155.18|4145.18|4154.15|4144.15|32
1621011900000|2021-05-14 17:05:00|4154.46|4144.46|4155.13|4145.13|4155.15|4145.15|4154.33|4144.33|24
1621011910000|2021-05-14 17:05:10|4155.1|4145.1|4155.24|4145.24|4155.39|4145.39|4153.74|4143.74|31
1621011920000|2021-05-14 17:05:20|4155.35|4145.35|4154.76|4144.76|4155.39|4145.39|4154.69|4144.69|25
1621011930000|2021-05-14 17:05:30|4154.63|4144.63|4150.69|4140.69|4154.67|4144.67|4150.66|4140.66|25
1621011940000|2021-05-14 17:05:40|4150.58|4140.58|4151.25|4141.25|4151.25|4141.25|4149.36|4139.36|24
1621011950000|2021-05-14 17:05:50|4151.39|4141.39|4154.69|4144.69|4154.85|4144.85|4151.16|4141.16|36
1621011960000|2021-05-14 17:06:00|4154.93|4144.93|4151.82|4141.82|4154.93|4144.93|4150.93|4140.93|37
1621011970000|2021-05-14 17:06:10|4151.58|4141.58|4155.36|4145.36|4155.53|4145.53|4150.95|4140.95|40
1621011980000|2021-05-14 17:06:20|4155.31|4145.31|4155.6|4145.6|4155.76|4145.76|4154.13|4144.13|37
1621011990000|2021-05-14 17:06:30|4155.59|4145.59|4153.69|4143.69|4155.59|4145.59|4153.52|4143.52|35
1621012000000|2021-05-14 17:06:40|4153.72|4143.72|4155.59|4145.59|4155.6|4145.6|4153.67|4143.67|32
1621012010000|2021-05-14 17:06:50|4155.16|4145.16|4155.41|4145.41|4155.55|4145.55|4155.16|4145.16|13
1621012020000|2021-05-14 17:07:00|4155.39|4145.39|4155.82|4145.82|4156.1|4146.1|4155.39|4145.39|10
1621012030000|2021-05-14 17:07:10|4155.76|4145.76|4154.12|4144.12|4155.76|4145.76|4154.12|4144.12|30
1621012040000|2021-05-14 17:07:20|4153.79|4143.79|4154.89|4144.89|4155.09|4145.09|4153.51|4143.51|20
1621012050000|2021-05-14 17:07:30|4155.52|4145.52|4153.35|4143.35|4155.54|4145.54|4153.05|4143.05|19
1621012060000|2021-05-14 17:07:40|4153.2|4143.2|4152.03|4142.03|4153.37|4143.37|4152.03|4142.03|26
1621012070000|2021-05-14 17:07:50|4151.98|4141.98|4149.61|4139.61|4151.98|4141.98|4149.61|4139.61|29
1621012080000|2021-05-14 17:08:00|4149.8|4139.8|4149.4|4139.4|4149.8|4139.8|4149.4|4139.4|16
1621012090000|2021-05-14 17:08:10|4149.52|4139.52|4149.49|4139.49|4149.83|4139.83|4149.47|4139.47|21
1621012100000|2021-05-14 17:08:20|4149.52|4139.52|4150.86|4140.86|4152.29|4142.29|4149.52|4139.52|28
1621012110000|2021-05-14 17:08:30|4150.8|4140.8|4151.19|4141.19|4151.27|4141.27|4150.75|4140.75|23
1621012120000|2021-05-14 17:08:40|4151.2|4141.2|4151.03|4141.03|4151.27|4141.27|4151.03|4141.03|16
1621012130000|2021-05-14 17:08:50|4151|4141|4149.99|4139.99|4151|4141|4149.95|4139.95|28
1621012140000|2021-05-14 17:09:00|4149.95|4139.95|4147.75|4137.75|4150.02|4140.02|4147.74|4137.74|21
1621012150000|2021-05-14 17:09:10|4147.66|4137.66|4144.19|4134.19|4147.66|4137.66|4142.1|4132.1|38
1621012160000|2021-05-14 17:09:20|4142.1|4132.1|4144.47|4134.47|4144.62|4134.62|4142.04|4132.04|35
1621012170000|2021-05-14 17:09:30|4144.1|4134.1|4138.52|4128.52|4144.1|4134.1|4138.49|4128.49|34
1621012180000|2021-05-14 17:09:40|4138.44|4128.44|4136.59|4126.59|4138.77|4128.77|4136.59|4126.59|34
1621012190000|2021-05-14 17:09:50|4136.49|4126.49|4136.64|4126.64|4136.78|4126.78|4134.91|4124.91|34
1621012200000|2021-05-14 17:10:00|4136.61|4126.61|4136.18|4126.18|4137.13|4127.13|4136.18|4126.18|31
1621012210000|2021-05-14 17:10:10|4136.19|4126.19|4135.92|4125.92|4136.19|4126.19|4135.57|4125.57|23
1621012220000|2021-05-14 17:10:20|4135.91|4125.91|4137.62|4127.62|4140.49|4130.49|4135.91|4125.91|33
1621012230000|2021-05-14 17:10:30|4137.28|4127.28|4134.27|4124.27|4137.28|4127.28|4134.17|4124.17|38
1621012240000|2021-05-14 17:10:40|4134.26|4124.26|4129.2|4119.2|4134.26|4124.26|4129.2|4119.2|37
1621012250000|2021-05-14 17:10:50|4129.24|4119.24|4131.38|4121.38|4131.38|4121.38|4128.91|4118.91|32
1621012260000|2021-05-14 17:11:00|4131.43|4121.43|4129.03|4119.03|4131.66|4121.66|4128.98|4118.98|37
1621012270000|2021-05-14 17:11:10|4128.94|4118.94|4129.25|4119.25|4129.58|4119.58|4128.89|4118.89|31
1621012280000|2021-05-14 17:11:20|4129.26|4119.26|4129.67|4119.67|4129.67|4119.67|4129.15|4119.15|17
1621012290000|2021-05-14 17:11:30|4129.68|4119.68|4130.05|4120.05|4130.05|4120.05|4129.33|4119.33|19
1621012300000|2021-05-14 17:11:40|4130.11|4120.11|4136|4126|4136.63|4126.63|4130.02|4120.02|37
1621012310000|2021-05-14 17:11:50|4136.61|4126.61|4136.39|4126.39|4137.56|4127.56|4135.45|4125.45|37
1621012320000|2021-05-14 17:12:00|4135.34|4125.34|4134.38|4124.38|4137.3|4127.3|4132.05|4122.05|35
1621012330000|2021-05-14 17:12:10|4134.33|4124.33|4137.7|4127.7|4137.85|4127.85|4134.33|4124.33|26
1621012340000|2021-05-14 17:12:20|4137.83|4127.83|4139.22|4129.22|4139.28|4129.28|4137.23|4127.23|30
1621012350000|2021-05-14 17:12:30|4139.14|4129.14|4138.89|4128.89|4139.81|4129.81|4138.39|4128.39|27
1621012360000|2021-05-14 17:12:40|4138.38|4128.38|4139.56|4129.56|4139.59|4129.59|4136.72|4126.72|27
1621012370000|2021-05-14 17:12:50|4139.55|4129.55|4137.55|4127.55|4139.73|4129.73|4137.55|4127.55|24
1621012380000|2021-05-14 17:13:00|4137.44|4127.44|4139.3|4129.3|4139.3|4129.3|4137.41|4127.41|20
1621012390000|2021-05-14 17:13:10|4139.26|4129.26|4140.65|4130.65|4140.79|4130.79|4139.26|4129.26|31
1621012400000|2021-05-14 17:13:20|4140.61|4130.61|4140.84|4130.84|4141.56|4131.56|4140.58|4130.58|23
1621012410000|2021-05-14 17:13:30|4140.82|4130.82|4140.4|4130.4|4140.82|4130.82|4140.29|4130.29|27
1621012420000|2021-05-14 17:13:40|4140.3|4130.3|4140.58|4130.58|4140.69|4130.69|4140.3|4130.3|12
1621012430000|2021-05-14 17:13:50|4140.98|4130.98|4143.28|4133.28|4143.39|4133.39|4140.98|4130.98|27
1621012440000|2021-05-14 17:14:00|4143.27|4133.27|4141.94|4131.94|4143.27|4133.27|4141.94|4131.94|20
1621012450000|2021-05-14 17:14:10|4141.95|4131.95|4142.33|4132.33|4142.46|4132.46|4141.88|4131.88|16
1621012460000|2021-05-14 17:14:20|4142.79|4132.79|4143.47|4133.47|4143.5|4133.5|4142.79|4132.79|17
1621012470000|2021-05-14 17:14:30|4143.24|4133.24|4142.45|4132.45|4143.36|4133.36|4142.4|4132.4|22
1621012480000|2021-05-14 17:14:40|4142.47|4132.47|4142.99|4132.99|4143.25|4133.25|4142.4|4132.4|23
1621012490000|2021-05-14 17:14:50|4142.97|4132.97|4141.21|4131.21|4142.97|4132.97|4141.21|4131.21|7
1621012500000|2021-05-14 17:15:00|4140.87|4130.87|4140.78|4130.78|4142.2|4132.2|4140.53|4130.53|34
1621012510000|2021-05-14 17:15:10|4140.58|4130.58|4139.69|4129.69|4141.21|4131.21|4139.25|4129.25|29
1621012520000|2021-05-14 17:15:20|4139.7|4129.7|4140.67|4130.67|4140.86|4130.86|4139.7|4129.7|32
1621012530000|2021-05-14 17:15:30|4140.74|4130.74|4140.02|4130.02|4140.78|4130.78|4140.02|4130.02|28
1621012540000|2021-05-14 17:15:40|4140.03|4130.03|4139.66|4129.66|4140.03|4130.03|4139.6|4129.6|13
1621012550000|2021-05-14 17:15:50|4139.16|4129.16|4137.09|4127.09|4139.2|4129.2|4136.81|4126.81|17
1621012560000|2021-05-14 17:16:00|4136.75|4126.75|4132.78|4122.78|4136.75|4126.75|4132.6|4122.6|31
1621012570000|2021-05-14 17:16:10|4132.08|4122.08|4129.65|4119.65|4132.38|4122.38|4129.58|4119.58|33
1621012580000|2021-05-14 17:16:20|4130|4120|4128.94|4118.94|4130.82|4120.82|4128.94|4118.94|29
1621012590000|2021-05-14 17:16:30|4128.82|4118.82|4126.14|4116.14|4128.82|4118.82|4126.14|4116.14|27
1621012600000|2021-05-14 17:16:40|4126.16|4116.16|4127.7|4117.7|4127.7|4117.7|4126.16|4116.16|34
1621012610000|2021-05-14 17:16:50|4127.44|4117.44|4128.78|4118.78|4128.78|4118.78|4126.4|4116.4|31
1621012620000|2021-05-14 17:17:00|4128.77|4118.77|4131.4|4121.4|4132.13|4122.13|4128.55|4118.55|31
1621012630000|2021-05-14 17:17:10|4131.18|4121.18|4129.28|4119.28|4132.61|4122.61|4129.2|4119.2|32
1621012640000|2021-05-14 17:17:20|4129.23|4119.23|4127.93|4117.93|4129.23|4119.23|4127.79|4117.79|29
1621012650000|2021-05-14 17:17:30|4127.96|4117.96|4127.03|4117.03|4128.47|4118.47|4126.67|4116.67|27
1621012660000|2021-05-14 17:17:40|4126.9|4116.9|4129.08|4119.08|4129.13|4119.13|4126.6|4116.6|35
1621012670000|2021-05-14 17:17:50|4128.98|4118.98|4129.56|4119.56|4129.91|4119.91|4128.93|4118.93|25
1621012680000|2021-05-14 17:18:00|4129.99|4119.99|4132.09|4122.09|4133.09|4123.09|4129.99|4119.99|33
1621012690000|2021-05-14 17:18:10|4132.05|4122.05|4129.36|4119.36|4132.15|4122.15|4129.36|4119.36|28
1621012700000|2021-05-14 17:18:20|4129.76|4119.76|4127.4|4117.4|4129.79|4119.79|4127.24|4117.24|32
1621012710000|2021-05-14 17:18:30|4127.37|4117.37|4125.67|4115.67|4127.46|4117.46|4124.45|4114.45|28
1621012720000|2021-05-14 17:18:40|4125.72|4115.72|4127.55|4117.55|4127.87|4117.87|4125.31|4115.31|36
1621012730000|2021-05-14 17:18:50|4127.54|4117.54|4126.86|4116.86|4127.54|4117.54|4126.51|4116.51|29
1621012740000|2021-05-14 17:19:00|4126.88|4116.88|4126.35|4116.35|4127.06|4117.06|4126.35|4116.35|28
1621012750000|2021-05-14 17:19:10|4126.33|4116.33|4123.57|4113.57|4126.33|4116.33|4123.52|4113.52|27
1621012760000|2021-05-14 17:19:20|4123.58|4113.58|4121.69|4111.69|4123.6|4113.6|4121.56|4111.56|29
1621012770000|2021-05-14 17:19:30|4121.7|4111.7|4123.09|4113.09|4123.38|4113.38|4121.7|4111.7|27
1621012780000|2021-05-14 17:19:40|4122.77|4112.77|4125.12|4115.12|4126.23|4116.23|4122.77|4112.77|30
1621012790000|2021-05-14 17:19:50|4124.63|4114.63|4123.27|4113.27|4125.64|4115.64|4123.1|4113.1|32
1621012800000|2021-05-14 17:20:00|4123.05|4113.05|4125.73|4115.73|4126.31|4116.31|4123.05|4113.05|33
1621012810000|2021-05-14 17:20:10|4125.87|4115.87|4127.09|4117.09|4127.67|4117.67|4125.87|4115.87|30
1621012820000|2021-05-14 17:20:20|4127.1|4117.1|4127.74|4117.74|4127.82|4117.82|4126.76|4116.76|29
1621012830000|2021-05-14 17:20:30|4127.66|4117.66|4126.98|4116.98|4127.9|4117.9|4126.67|4116.67|30
1621012840000|2021-05-14 17:20:40|4127.08|4117.08|4125.27|4115.27|4127.34|4117.34|4125.27|4115.27|31
1621012850000|2021-05-14 17:20:50|4124.98|4114.98|4124.98|4114.98|4125.38|4115.38|4124.56|4114.56|37
1621012860000|2021-05-14 17:21:00|4125.05|4115.05|4125.74|4115.74|4125.75|4115.75|4125.01|4115.01|29
1621012870000|2021-05-14 17:21:10|4125.73|4115.73|4125.65|4115.65|4125.89|4115.89|4125.42|4115.42|20
1621012880000|2021-05-14 17:21:20|4125.71|4115.71|4125.91|4115.91|4125.91|4115.91|4125.62|4115.62|21
1621012890000|2021-05-14 17:21:30|4125.93|4115.93|4126.58|4116.58|4126.95|4116.95|4125.86|4115.86|22
1621012900000|2021-05-14 17:21:40|4126.7|4116.7|4124.71|4114.71|4126.95|4116.95|4124.71|4114.71|23
1621012910000|2021-05-14 17:21:50|4124.65|4114.65|4125.1|4115.1|4125.36|4115.36|4124.65|4114.65|22
1621012920000|2021-05-14 17:22:00|4125.13|4115.13|4126.63|4116.63|4126.63|4116.63|4125.1|4115.1|26
1621012930000|2021-05-14 17:22:10|4126.65|4116.65|4127.73|4117.73|4127.85|4117.85|4126.54|4116.54|21
1621012940000|2021-05-14 17:22:20|4127.77|4117.77|4128.26|4118.26|4128.38|4118.38|4127.77|4117.77|19
1621012950000|2021-05-14 17:22:30|4128.38|4118.38|4128.32|4118.32|4128.39|4118.39|4127.98|4117.98|20
1621012960000|2021-05-14 17:22:40|4128.2|4118.2|4128.44|4118.44|4128.44|4118.44|4128.15|4118.15|24
1621012970000|2021-05-14 17:22:50|4128.38|4118.38|4128.39|4118.39|4128.52|4118.52|4128.38|4118.38|16
1621012980000|2021-05-14 17:23:00|4128.36|4118.36|4129.19|4119.19|4129.19|4119.19|4128.36|4118.36|17
1621012990000|2021-05-14 17:23:10|4129.18|4119.18|4128.68|4118.68|4129.48|4119.48|4128.68|4118.68|15
1621013000000|2021-05-14 17:23:20|4128.65|4118.65|4126.44|4116.44|4128.9|4118.9|4126.31|4116.31|28
1621013010000|2021-05-14 17:23:30|4126.37|4116.37|4125.66|4115.66|4126.85|4116.85|4125.44|4115.44|26
1621013020000|2021-05-14 17:23:40|4125.5|4115.5|4124.19|4114.19|4125.52|4115.52|4124.19|4114.19|12
1621013030000|2021-05-14 17:23:50|4124.26|4114.26|4124.37|4114.37|4124.66|4114.66|4123.95|4113.95|27
1621013040000|2021-05-14 17:24:00|4124.36|4114.36|4121.91|4111.91|4124.36|4114.36|4121.78|4111.78|19
1621013050000|2021-05-14 17:24:10|4121.93|4111.93|4118.9|4108.9|4121.93|4111.93|4118.14|4108.14|30
1621013060000|2021-05-14 17:24:20|4118.91|4108.91|4118.83|4108.83|4120.21|4110.21|4118.83|4108.83|31
1621013070000|2021-05-14 17:24:30|4118.84|4108.84|4116.3|4106.3|4118.88|4108.88|4116.3|4106.3|30
1621013080000|2021-05-14 17:24:40|4116.28|4106.28|4117.4|4107.4|4117.4|4107.4|4114.99|4104.99|28
1621013090000|2021-05-14 17:24:50|4117.56|4107.56|4117.38|4107.38|4117.91|4107.91|4117.02|4107.02|21
1621013100000|2021-05-14 17:25:00|4117.39|4107.39|4120.35|4110.35|4120.35|4110.35|4117.39|4107.39|22
1621013110000|2021-05-14 17:25:10|4120.4|4110.4|4122.66|4112.66|4122.75|4112.75|4120.01|4110.01|34
1621013120000|2021-05-14 17:25:20|4122.65|4112.65|4123.33|4113.33|4123.33|4113.33|4121.09|4111.09|31
1621013130000|2021-05-14 17:25:30|4123.21|4113.21|4123.96|4113.96|4124.27|4114.27|4123.09|4113.09|26
1621013140000|2021-05-14 17:25:40|4123.87|4113.87|4124.98|4114.98|4125.74|4115.74|4122.44|4112.44|25
1621013150000|2021-05-14 17:25:50|4124.61|4114.61|4124.32|4114.32|4124.61|4114.61|4124.1|4114.1|12
1621013160000|2021-05-14 17:26:00|4124.46|4114.46|4126.72|4116.72|4126.87|4116.87|4124.46|4114.46|35
1621013170000|2021-05-14 17:26:10|4126.96|4116.96|4127.34|4117.34|4127.34|4117.34|4126.96|4116.96|12
1621013180000|2021-05-14 17:26:20|4127.21|4117.21|4126.89|4116.89|4127.32|4117.32|4126.3|4116.3|23
1621013190000|2021-05-14 17:26:30|4126.79|4116.79|4126.62|4116.62|4126.9|4116.9|4126.2|4116.2|28
1621013200000|2021-05-14 17:26:40|4126.55|4116.55|4127.11|4117.11|4127.46|4117.46|4126.55|4116.55|22
1621013210000|2021-05-14 17:26:50|4127.13|4117.13|4123.57|4113.57|4127.48|4117.48|4123.57|4113.57|31
1621013220000|2021-05-14 17:27:00|4123.6|4113.6|4123.21|4113.21|4123.93|4113.93|4122.93|4112.93|35
1621013230000|2021-05-14 17:27:10|4123.22|4113.22|4120.5|4110.5|4123.32|4113.32|4120.34|4110.34|20
1621013240000|2021-05-14 17:27:20|4120.13|4110.13|4119.82|4109.82|4120.73|4110.73|4119.82|4109.82|27
1621013250000|2021-05-14 17:27:30|4119.75|4109.75|4122.44|4112.44|4122.92|4112.92|4119.69|4109.69|31
1621013260000|2021-05-14 17:27:40|4122.31|4112.31|4122|4112|4122.52|4112.52|4121.92|4111.92|25
1621013270000|2021-05-14 17:27:50|4121.99|4111.99|4120.8|4110.8|4121.99|4111.99|4120.57|4110.57|27
1621013280000|2021-05-14 17:28:00|4120.81|4110.81|4121.91|4111.91|4122.5|4112.5|4120.74|4110.74|33
1621013290000|2021-05-14 17:28:10|4121.93|4111.93|4125.42|4115.42|4125.81|4115.81|4121.93|4111.93|36
1621013300000|2021-05-14 17:28:20|4125.37|4115.37|4126.07|4116.07|4126.12|4116.12|4125.33|4115.33|27
1621013310000|2021-05-14 17:28:30|4126.09|4116.09|4123.67|4113.67|4126.09|4116.09|4123.38|4113.38|37
1621013320000|2021-05-14 17:28:40|4123.57|4113.57|4125.56|4115.56|4125.93|4115.93|4123.57|4113.57|39
1621013330000|2021-05-14 17:28:50|4125.5|4115.5|4124.96|4114.96|4125.96|4115.96|4124.49|4114.49|36
1621013340000|2021-05-14 17:29:00|4125.08|4115.08|4125.25|4115.25|4125.34|4115.34|4124.47|4114.47|32
1621013350000|2021-05-14 17:29:10|4125.22|4115.22|4126.27|4116.27|4126.27|4116.27|4125.21|4115.21|23
1621013360000|2021-05-14 17:29:20|4126.28|4116.28|4125.75|4115.75|4126.56|4116.56|4125.71|4115.71|33
1621013370000|2021-05-14 17:29:30|4125.82|4115.82|4125.16|4115.16|4126.04|4116.04|4125.06|4115.06|31
1621013380000|2021-05-14 17:29:40|4125.18|4115.18|4126.36|4116.36|4126.59|4116.59|4125.15|4115.15|37
1621013390000|2021-05-14 17:29:50|4126.29|4116.29|4125.15|4115.15|4126.59|4116.59|4125.15|4115.15|31
1621013400000|2021-05-14 17:30:00|4125.11|4115.11|4124.61|4114.61|4125.41|4115.41|4124.35|4114.35|36
1621013410000|2021-05-14 17:30:10|4124.58|4114.58|4120.56|4110.56|4124.58|4114.58|4120.36|4110.36|35
1621013420000|2021-05-14 17:30:20|4120.4|4110.4|4117.3|4107.3|4120.4|4110.4|4117.14|4107.14|37
1621013430000|2021-05-14 17:30:30|4117.28|4107.28|4112.98|4102.98|4117.28|4107.28|4112.98|4102.98|38
1621013440000|2021-05-14 17:30:40|4112.86|4102.86|4112.61|4102.61|4113.13|4103.13|4112.01|4102.01|37
1621013450000|2021-05-14 17:30:50|4112.48|4102.48|4109.22|4099.22|4112.48|4102.48|4108.84|4098.84|37
1621013460000|2021-05-14 17:31:00|4109.21|4099.21|4112.55|4102.55|4112.74|4102.74|4109.2|4099.2|40
1621013470000|2021-05-14 17:31:10|4112.32|4102.32|4114.12|4104.12|4114.39|4104.39|4112.32|4102.32|35
1621013480000|2021-05-14 17:31:20|4114.09|4104.09|4114.04|4104.04|4114.14|4104.14|4113.43|4103.43|24
1621013490000|2021-05-14 17:31:30|4114.07|4104.07|4116.14|4106.14|4116.58|4106.58|4114.05|4104.05|32
1621013500000|2021-05-14 17:31:40|4116.43|4106.43|4113.79|4103.79|4116.43|4106.43|4113.79|4103.79|27
1621013510000|2021-05-14 17:31:50|4113.8|4103.8|4113.7|4103.7|4114.34|4104.34|4113.2|4103.2|32
1621013520000|2021-05-14 17:32:00|4113.77|4103.77|4113.31|4103.31|4114.11|4104.11|4113.31|4103.31|22
1621013530000|2021-05-14 17:32:10|4113.58|4103.58|4113.74|4103.74|4115.51|4105.51|4113.58|4103.58|33
1621013540000|2021-05-14 17:32:20|4113.77|4103.77|4111.76|4101.76|4113.82|4103.82|4111.76|4101.76|27
1621013550000|2021-05-14 17:32:30|4111.83|4101.83|4110.35|4100.35|4111.83|4101.83|4110.3|4100.3|34
1621013560000|2021-05-14 17:32:40|4110.32|4100.32|4109.7|4099.7|4110.89|4100.89|4109.7|4099.7|36
1621013570000|2021-05-14 17:32:50|4109.45|4099.45|4111.11|4101.11|4111.11|4101.11|4109.39|4099.39|22
1621013580000|2021-05-14 17:33:00|4111.12|4101.12|4114.56|4104.56|4114.59|4104.59|4111.12|4101.12|33
1621013590000|2021-05-14 17:33:10|4114.57|4104.57|4113.22|4103.22|4114.57|4104.57|4112.92|4102.92|33
1621013600000|2021-05-14 17:33:20|4113.18|4103.18|4113.87|4103.87|4114.89|4104.89|4113.06|4103.06|32
1621013610000|2021-05-14 17:33:30|4113.62|4103.62|4114.15|4104.15|4114.28|4104.28|4113.52|4103.52|28
1621013620000|2021-05-14 17:33:40|4114.23|4104.23|4113.56|4103.56|4114.23|4104.23|4113.36|4103.36|22
1621013630000|2021-05-14 17:33:50|4113.59|4103.59|4114.87|4104.87|4114.87|4104.87|4113.53|4103.53|28
1621013640000|2021-05-14 17:34:00|4114.94|4104.94|4117.84|4107.84|4119.27|4109.27|4114.87|4104.87|35
1621013650000|2021-05-14 17:34:10|4117.95|4107.95|4118.82|4108.82|4119.93|4109.93|4117.21|4107.21|33
1621013660000|2021-05-14 17:34:20|4118.83|4108.83|4121.18|4111.18|4121.51|4111.51|4118.55|4108.55|34
1621013670000|2021-05-14 17:34:30|4121.2|4111.2|4122.89|4112.89|4122.89|4112.89|4121.2|4111.2|30
1621013680000|2021-05-14 17:34:40|4122.9|4112.9|4124.34|4114.34|4125.29|4115.29|4122.9|4112.9|34
1621013690000|2021-05-14 17:34:50|4124.24|4114.24|4122.58|4112.58|4124.27|4114.27|4122.58|4112.58|31
1621013700000|2021-05-14 17:35:00|4122.52|4112.52|4123.53|4113.53|4123.53|4113.53|4120.82|4110.82|37
1621013710000|2021-05-14 17:35:10|4123.54|4113.54|4128.47|4118.47|4128.81|4118.81|4123.54|4113.54|37
1621013720000|2021-05-14 17:35:20|4128.48|4118.48|4129.71|4119.71|4129.71|4119.71|4128.48|4118.48|32
1621013730000|2021-05-14 17:35:30|4130.09|4120.09|4130.89|4120.89|4131.47|4121.47|4129.99|4119.99|35
1621013740000|2021-05-14 17:35:40|4130.87|4120.87|4132.89|4122.89|4132.89|4122.89|4130.59|4120.59|28
1621013750000|2021-05-14 17:35:50|4132.9|4122.9|4134.11|4124.11|4134.3|4124.3|4132.55|4122.55|28
1621013760000|2021-05-14 17:36:00|4134.15|4124.15|4134.39|4124.39|4134.78|4124.78|4133.53|4123.53|32
1621013770000|2021-05-14 17:36:10|4134.13|4124.13|4133.38|4123.38|4135.5|4125.5|4133.32|4123.32|28
1621013780000|2021-05-14 17:36:20|4133.39|4123.39|4130.33|4120.33|4133.39|4123.39|4130.33|4120.33|32
1621013790000|2021-05-14 17:36:30|4130.32|4120.32|4133.14|4123.14|4133.14|4123.14|4129.93|4119.93|32
1621013800000|2021-05-14 17:36:40|4133|4123|4134.79|4124.79|4134.81|4124.81|4133|4123|31
1621013810000|2021-05-14 17:36:50|4134.77|4124.77|4136.81|4126.81|4137.15|4127.15|4134.6|4124.6|30
1621013820000|2021-05-14 17:37:00|4136.55|4126.55|4137.59|4127.59|4137.67|4127.67|4136.55|4126.55|31
1621013830000|2021-05-14 17:37:10|4137.57|4127.57|4140.71|4130.71|4140.97|4130.97|4137.57|4127.57|33
1621013840000|2021-05-14 17:37:20|4140.67|4130.67|4140.08|4130.08|4140.67|4130.67|4139.3|4129.3|38
1621013850000|2021-05-14 17:37:30|4140.09|4130.09|4136.53|4126.53|4140.47|4130.47|4136.53|4126.53|35
1621013860000|2021-05-14 17:37:40|4136.44|4126.44|4137.1|4127.1|4137.13|4127.13|4134.57|4124.57|36
1621013870000|2021-05-14 17:37:50|4137.34|4127.34|4139.92|4129.92|4140.19|4130.19|4137.17|4127.17|37
1621013880000|2021-05-14 17:38:00|4139.66|4129.66|4139.02|4129.02|4140.3|4130.3|4139.02|4129.02|37
1621013890000|2021-05-14 17:38:10|4139.28|4129.28|4137.75|4127.75|4139.52|4129.52|4137.5|4127.5|28
1621013900000|2021-05-14 17:38:20|4137.76|4127.76|4132.17|4122.17|4138.12|4128.12|4132.17|4122.17|36
1621013910000|2021-05-14 17:38:30|4132.14|4122.14|4130.83|4120.83|4132.47|4122.47|4129.58|4119.58|32
1621013920000|2021-05-14 17:38:40|4130.86|4120.86|4133.45|4123.45|4133.6|4123.6|4130.86|4120.86|31
1621013930000|2021-05-14 17:38:50|4133.43|4123.43|4131.5|4121.5|4133.43|4123.43|4131.28|4121.28|32
1621013940000|2021-05-14 17:39:00|4131|4121|4127.61|4117.61|4131|4121|4127.61|4117.61|29
1621013950000|2021-05-14 17:39:10|4127.42|4117.42|4122.11|4112.11|4127.42|4117.42|4121.93|4111.93|34
1621013960000|2021-05-14 17:39:20|4122.19|4112.19|4120.38|4110.38|4122.2|4112.2|4120.11|4110.11|36
1621013970000|2021-05-14 17:39:30|4120.35|4110.35|4120.35|4110.35|4120.75|4110.75|4119.97|4109.97|33
1621013980000|2021-05-14 17:39:40|4120.33|4110.33|4120.15|4110.15|4120.33|4110.33|4119.2|4109.2|26
1621013990000|2021-05-14 17:39:50|4120.05|4110.05|4120.33|4110.33|4121.84|4111.84|4119.95|4109.95|32
1621014000000|2021-05-14 17:40:00|4120.25|4110.25|4116.61|4106.61|4120.25|4110.25|4115.97|4105.97|35
1621014010000|2021-05-14 17:40:10|4116.62|4106.62|4116.65|4106.65|4116.98|4106.98|4116.48|4106.48|33
1621014020000|2021-05-14 17:40:20|4116.77|4106.77|4117.38|4107.38|4117.4|4107.4|4116.76|4106.76|28
1621014030000|2021-05-14 17:40:30|4117.4|4107.4|4117.42|4107.42|4118.35|4108.35|4116.98|4106.98|25
1621014040000|2021-05-14 17:40:40|4117.66|4107.66|4118.3|4108.3|4118.42|4108.42|4117.29|4107.29|23
1621014050000|2021-05-14 17:40:50|4118.2|4108.2|4117.97|4107.97|4118.2|4108.2|4117.47|4107.47|23
1621014060000|2021-05-14 17:41:00|4117.94|4107.94|4125.61|4115.61|4125.81|4115.81|4117.77|4107.77|31
1621014070000|2021-05-14 17:41:10|4125.63|4115.63|4124.97|4114.97|4125.66|4115.66|4122.63|4112.63|35
1621014080000|2021-05-14 17:41:20|4124.95|4114.95|4121.02|4111.02|4125.02|4115.02|4120.1|4110.1|35
1621014090000|2021-05-14 17:41:30|4120.71|4110.71|4121.43|4111.43|4121.77|4111.77|4120.35|4110.35|32
1621014100000|2021-05-14 17:41:40|4121.81|4111.81|4121.2|4111.2|4121.97|4111.97|4120.91|4110.91|35
1621014110000|2021-05-14 17:41:50|4121.13|4111.13|4119.64|4109.64|4121.41|4111.41|4119.63|4109.63|30
1621014120000|2021-05-14 17:42:00|4119.62|4109.62|4122.26|4112.26|4122.26|4112.26|4119.62|4109.62|33
1621014130000|2021-05-14 17:42:10|4122.22|4112.22|4125.86|4115.86|4125.86|4115.86|4122.13|4112.13|37
1621014140000|2021-05-14 17:42:20|4125.9|4115.9|4122.27|4112.27|4126.23|4116.23|4122.27|4112.27|32
1621014150000|2021-05-14 17:42:30|4122.15|4112.15|4125.56|4115.56|4125.56|4115.56|4122.15|4112.15|35
1621014160000|2021-05-14 17:42:40|4125.4|4115.4|4126.22|4116.22|4126.48|4116.48|4125.34|4115.34|25
1621014170000|2021-05-14 17:42:50|4126.2|4116.2|4124.12|4114.12|4126.34|4116.34|4123.18|4113.18|33
1621014180000|2021-05-14 17:43:00|4123.66|4113.66|4122.91|4112.91|4123.72|4113.72|4122.82|4112.82|28
1621014190000|2021-05-14 17:43:10|4122.9|4112.9|4122.97|4112.97|4123.35|4113.35|4122.9|4112.9|26
1621014200000|2021-05-14 17:43:20|4122.99|4112.99|4119.78|4109.78|4122.99|4112.99|4119.78|4109.78|21
1621014210000|2021-05-14 17:43:30|4119.85|4109.85|4121.79|4111.79|4121.79|4111.79|4119.33|4109.33|35
1621014220000|2021-05-14 17:43:40|4121.77|4111.77|4119.75|4109.75|4121.77|4111.77|4119.55|4109.55|34
1621014230000|2021-05-14 17:43:50|4119.76|4109.76|4117.6|4107.6|4119.85|4109.85|4117.55|4107.55|26
1621014240000|2021-05-14 17:44:00|4117.59|4107.59|4117.26|4107.26|4117.72|4107.72|4117.26|4107.26|12
1621014250000|2021-05-14 17:44:10|4117.52|4107.52|4121.17|4111.17|4121.85|4111.85|4117.52|4107.52|35
1621014260000|2021-05-14 17:44:20|4121.69|4111.69|4123.67|4113.67|4124.62|4114.62|4121.16|4111.16|28
1621014270000|2021-05-14 17:44:30|4123.65|4113.65|4122.54|4112.54|4123.88|4113.88|4121.83|4111.83|35
1621014280000|2021-05-14 17:44:40|4122.55|4112.55|4118.82|4108.82|4123.54|4113.54|4118.82|4108.82|26
1621014290000|2021-05-14 17:44:50|4118.74|4108.74|4121.93|4111.93|4122.06|4112.06|4118.74|4108.74|32
1621014300000|2021-05-14 17:45:00|4121.41|4111.41|4121.94|4111.94|4121.95|4111.95|4119.53|4109.53|30
1621014310000|2021-05-14 17:45:10|4122.18|4112.18|4126.27|4116.27|4126.27|4116.27|4122.07|4112.07|33
1621014320000|2021-05-14 17:45:20|4126.1|4116.1|4127.18|4117.18|4127.19|4117.19|4125.34|4115.34|35
1621014330000|2021-05-14 17:45:30|4127.02|4117.02|4126.49|4116.49|4127.1|4117.1|4126.35|4116.35|29
1621014340000|2021-05-14 17:45:40|4126.42|4116.42|4123.34|4113.34|4126.42|4116.42|4122.07|4112.07|35
1621014350000|2021-05-14 17:45:50|4123.35|4113.35|4125.39|4115.39|4126.71|4116.71|4123.23|4113.23|37
1621014360000|2021-05-14 17:46:00|4125.1|4115.1|4124.99|4114.99|4125.65|4115.65|4124.89|4114.89|20
1621014370000|2021-05-14 17:46:10|4124.86|4114.86|4127.88|4117.88|4128.06|4118.06|4124.86|4114.86|27
1621014380000|2021-05-14 17:46:20|4128.02|4118.02|4127.79|4117.79|4128.89|4118.89|4127.55|4117.55|25
1621014390000|2021-05-14 17:46:30|4127.72|4117.72|4127.98|4117.98|4129.46|4119.46|4127.3|4117.3|27
1621014400000|2021-05-14 17:46:40|4127.94|4117.94|4130.38|4120.38|4130.57|4120.57|4126.96|4116.96|31
1621014410000|2021-05-14 17:46:50|4130.37|4120.37|4130.14|4120.14|4130.4|4120.4|4129.94|4119.94|24
1621014420000|2021-05-14 17:47:00|4130.09|4120.09|4129.14|4119.14|4130.16|4120.16|4129.1|4119.1|23
1621014430000|2021-05-14 17:47:10|4129.1|4119.1|4130.2|4120.2|4130.24|4120.24|4128.95|4118.95|28
1621014440000|2021-05-14 17:47:20|4130.22|4120.22|4131.17|4121.17|4131.32|4121.32|4130.01|4120.01|34
1621014450000|2021-05-14 17:47:30|4131.2|4121.2|4131.77|4121.77|4131.77|4121.77|4131.12|4121.12|15
1621014460000|2021-05-14 17:47:40|4131.75|4121.75|4129.76|4119.76|4131.75|4121.75|4129.6|4119.6|26
1621014470000|2021-05-14 17:47:50|4129.72|4119.72|4128.96|4118.96|4129.76|4119.76|4128.96|4118.96|29
1621014480000|2021-05-14 17:48:00|4128.63|4118.63|4131.26|4121.26|4131.26|4121.26|4128.52|4118.52|31
1621014490000|2021-05-14 17:48:10|4131.23|4121.23|4131.29|4121.29|4131.41|4121.41|4130.48|4120.48|28
1621014500000|2021-05-14 17:48:20|4131.28|4121.28|4131.57|4121.57|4131.75|4121.75|4131.27|4121.27|20
1621014510000|2021-05-14 17:48:30|4131.71|4121.71|4132.36|4122.36|4132.36|4122.36|4131.56|4121.56|18
1621014520000|2021-05-14 17:48:40|4132.37|4122.37|4131.64|4121.64|4133.15|4123.15|4131.28|4121.28|27
1621014530000|2021-05-14 17:48:50|4131.65|4121.65|4130.16|4120.16|4131.68|4121.68|4130.14|4120.14|29
1621014540000|2021-05-14 17:49:00|4130.11|4120.11|4130.19|4120.19|4130.62|4120.62|4129.35|4119.35|34
1621014550000|2021-05-14 17:49:10|4130.2|4120.2|4128.73|4118.73|4130.2|4120.2|4128.73|4118.73|19
1621014560000|2021-05-14 17:49:20|4128.49|4118.49|4126.95|4116.95|4129.29|4119.29|4126.95|4116.95|31
1621014570000|2021-05-14 17:49:30|4126.91|4116.91|4124.63|4114.63|4126.92|4116.92|4123.89|4113.89|38
1621014580000|2021-05-14 17:49:40|4124.7|4114.7|4124.3|4114.3|4125.36|4115.36|4123.9|4113.9|34
1621014590000|2021-05-14 17:49:50|4124.43|4114.43|4124.57|4114.57|4124.6|4114.6|4124.4|4114.4|19
1621014600000|2021-05-14 17:50:00|4124.58|4114.58|4121.21|4111.21|4124.58|4114.58|4121.13|4111.13|28
1621014610000|2021-05-14 17:50:10|4121.15|4111.15|4122.54|4112.54|4123.04|4113.04|4121.15|4111.15|31
1621014620000|2021-05-14 17:50:20|4122.55|4112.55|4123.25|4113.25|4123.63|4113.63|4122.55|4112.55|27
1621014630000|2021-05-14 17:50:30|4123.26|4113.26|4123.79|4113.79|4123.82|4113.82|4123.2|4113.2|21
1621014640000|2021-05-14 17:50:40|4123.76|4113.76|4123.96|4113.96|4124.11|4114.11|4123.73|4113.73|20
1621014650000|2021-05-14 17:50:50|4123.94|4113.94|4124.13|4114.13|4124.25|4114.25|4123.94|4113.94|15
1621014660000|2021-05-14 17:51:00|4124.24|4114.24|4124.47|4114.47|4126.01|4116.01|4124.2|4114.2|30
1621014670000|2021-05-14 17:51:10|4124.56|4114.56|4124.65|4114.65|4124.82|4114.82|4124.45|4114.45|20
1621014680000|2021-05-14 17:51:20|4124.22|4114.22|4121.4|4111.4|4124.22|4114.22|4121.22|4111.22|24
1621014690000|2021-05-14 17:51:30|4121.67|4111.67|4121.1|4111.1|4121.81|4111.81|4120.98|4110.98|24
1621014700000|2021-05-14 17:51:40|4120.98|4110.98|4121.5|4111.5|4121.93|4111.93|4120.82|4110.82|33
1621014710000|2021-05-14 17:51:50|4121.52|4111.52|4121.02|4111.02|4121.52|4111.52|4120.94|4110.94|24
1621014720000|2021-05-14 17:52:00|4120.98|4110.98|4121|4111|4121.42|4111.42|4120.98|4110.98|18
1621014730000|2021-05-14 17:52:10|4120.95|4110.95|4120.98|4110.98|4121.2|4111.2|4120.9|4110.9|16
1621014740000|2021-05-14 17:52:20|4120.91|4110.91|4121.09|4111.09|4121.09|4111.09|4120.91|4110.91|17
1621014750000|2021-05-14 17:52:30|4121.1|4111.1|4121.85|4111.85|4122.05|4112.05|4121.1|4111.1|26
1621014760000|2021-05-14 17:52:40|4121.97|4111.97|4120.92|4110.92|4122.34|4112.34|4120.92|4110.92|28
1621014770000|2021-05-14 17:52:50|4120.91|4110.91|4120.9|4110.9|4121.5|4111.5|4120.89|4110.89|28
1621014780000|2021-05-14 17:53:00|4120.94|4110.94|4120.79|4110.79|4120.95|4110.95|4120.56|4110.56|28
1621014790000|2021-05-14 17:53:10|4120.73|4110.73|4120.66|4110.66|4120.91|4110.91|4120.49|4110.49|31
1621014800000|2021-05-14 17:53:20|4120.69|4110.69|4118.26|4108.26|4120.74|4110.74|4118.2|4108.2|22
1621014810000|2021-05-14 17:53:30|4118.23|4108.23|4116.26|4106.26|4118.23|4108.23|4115.66|4105.66|32
1621014820000|2021-05-14 17:53:40|4116.25|4106.25|4116.76|4106.76|4116.9|4106.9|4116.24|4106.24|22
1621014830000|2021-05-14 17:53:50|4116.14|4106.14|4114.02|4104.02|4116.14|4106.14|4113.76|4103.76|30
1621014840000|2021-05-14 17:54:00|4114.01|4104.01|4113.92|4103.92|4114.13|4104.13|4112.96|4102.96|35
1621014850000|2021-05-14 17:54:10|4113.93|4103.93|4114.66|4104.66|4114.73|4104.73|4113.15|4103.15|36
1621014860000|2021-05-14 17:54:20|4114.67|4104.67|4114.12|4104.12|4114.76|4104.76|4114.12|4104.12|22
1621014870000|2021-05-14 17:54:30|4114.09|4104.09|4112.53|4102.53|4114.09|4104.09|4112.53|4102.53|26
1621014880000|2021-05-14 17:54:40|4112.52|4102.52|4109.31|4099.31|4112.54|4102.54|4109.18|4099.18|25
1621014890000|2021-05-14 17:54:50|4109.18|4099.18|4109.71|4099.71|4109.75|4099.75|4109.06|4099.06|21
1621014900000|2021-05-14 17:55:00|4109.7|4099.7|4111.67|4101.67|4111.68|4101.68|4109.64|4099.64|30
1621014910000|2021-05-14 17:55:10|4111.61|4101.61|4111.81|4101.81|4113.14|4103.14|4111.49|4101.49|29
1621014920000|2021-05-14 17:55:20|4112.17|4102.17|4111.28|4101.28|4112.44|4102.44|4111.28|4101.28|33
1621014930000|2021-05-14 17:55:30|4111.73|4101.73|4113.34|4103.34|4113.34|4103.34|4111.19|4101.19|30
1621014940000|2021-05-14 17:55:40|4113.12|4103.12|4114.25|4104.25|4114.71|4104.71|4113.02|4103.02|36
1621014950000|2021-05-14 17:55:50|4114.21|4104.21|4113.93|4103.93|4114.22|4104.22|4113.53|4103.53|34
1621014960000|2021-05-14 17:56:00|4113.91|4103.91|4114.98|4104.98|4115.6|4105.6|4113.71|4103.71|37
1621014970000|2021-05-14 17:56:10|4114.91|4104.91|4113.98|4103.98|4114.91|4104.91|4113.59|4103.59|38
1621014980000|2021-05-14 17:56:20|4114.01|4104.01|4111.07|4101.07|4114.01|4104.01|4110.74|4100.74|35
1621014990000|2021-05-14 17:56:30|4111.08|4101.08|4108.86|4098.86|4112.11|4102.11|4108.82|4098.82|35
1621015000000|2021-05-14 17:56:40|4108.88|4098.88|4110.13|4100.13|4110.39|4100.39|4108.38|4098.38|36
1621015010000|2021-05-14 17:56:50|4110.76|4100.76|4110.9|4100.9|4111.04|4101.04|4109.66|4099.66|38
1621015020000|2021-05-14 17:57:00|4110.92|4100.92|4112.84|4102.84|4112.86|4102.86|4110.32|4100.32|35
1621015030000|2021-05-14 17:57:10|4112.83|4102.83|4112.66|4102.66|4112.83|4102.83|4112.55|4102.55|21
1621015040000|2021-05-14 17:57:20|4112.64|4102.64|4112.2|4102.2|4112.64|4102.64|4112.11|4102.11|12
1621015050000|2021-05-14 17:57:30|4112.26|4102.26|4111.82|4101.82|4112.75|4102.75|4110.94|4100.94|33
1621015060000|2021-05-14 17:57:40|4112.16|4102.16|4112.75|4102.75|4112.75|4102.75|4111.08|4101.08|30
1621015070000|2021-05-14 17:57:50|4112.66|4102.66|4112.13|4102.13|4112.78|4102.78|4111.03|4101.03|35
1621015080000|2021-05-14 17:58:00|4111.93|4101.93|4112.36|4102.36|4113.07|4103.07|4111.36|4101.36|35
1621015090000|2021-05-14 17:58:10|4112.34|4102.34|4111.62|4101.62|4112.88|4102.88|4111.58|4101.58|31
1621015100000|2021-05-14 17:58:20|4111.69|4101.69|4110.65|4100.65|4111.88|4101.88|4110.35|4100.35|32
1621015110000|2021-05-14 17:58:30|4110.48|4100.48|4108.78|4098.78|4110.75|4100.75|4108.78|4098.78|31
1621015120000|2021-05-14 17:58:40|4108.69|4098.69|4108.59|4098.59|4109.81|4099.81|4108.42|4098.42|38
1621015130000|2021-05-14 17:58:50|4108.88|4098.88|4107.37|4097.37|4108.96|4098.96|4106.46|4096.46|34
1621015140000|2021-05-14 17:59:00|4107.31|4097.31|4107.38|4097.38|4107.39|4097.39|4106.71|4096.71|34
1621015150000|2021-05-14 17:59:10|4107.39|4097.39|4105.55|4095.55|4107.4|4097.4|4105.55|4095.55|26
1621015160000|2021-05-14 17:59:20|4105.54|4095.54|4104.76|4094.76|4105.54|4095.54|4103.99|4093.99|36
1621015170000|2021-05-14 17:59:30|4104.4|4094.4|4104.75|4094.75|4104.82|4094.82|4104.12|4094.12|35
1621015180000|2021-05-14 17:59:40|4104.79|4094.79|4105.03|4095.03|4105.03|4095.03|4104.38|4094.38|27
1621015190000|2021-05-14 17:59:50|4105.05|4095.05|4104.99|4094.99|4105.05|4095.05|4104.89|4094.89|8
1621015200000|2021-05-14 18:00:00|4105|4095|4104.89|4094.89|4105|4095|4104.75|4094.75|23
1621015210000|2021-05-14 18:00:10|4104.99|4094.99|4105.74|4095.74|4106.7|4096.7|4104.99|4094.99|22
1621015220000|2021-05-14 18:00:20|4105.68|4095.68|4107.63|4097.63|4108.23|4098.23|4105.55|4095.55|25
1621015230000|2021-05-14 18:00:30|4107.4|4097.4|4106.85|4096.85|4107.87|4097.87|4106.16|4096.16|27
1621015240000|2021-05-14 18:00:40|4107.16|4097.16|4107.86|4097.86|4108.37|4098.37|4106.63|4096.63|31
1621015250000|2021-05-14 18:00:50|4107.93|4097.93|4108.78|4098.78|4110.09|4100.09|4107.82|4097.82|31
1621015260000|2021-05-14 18:01:00|4108.82|4098.82|4109.96|4099.96|4110.09|4100.09|4108.82|4098.82|33
1621015270000|2021-05-14 18:01:10|4109.98|4099.98|4111.68|4101.68|4111.92|4101.92|4109.98|4099.98|31
1621015280000|2021-05-14 18:01:20|4111.83|4101.83|4113.73|4103.73|4113.78|4103.78|4111.81|4101.81|33
1621015290000|2021-05-14 18:01:30|4113.67|4103.67|4116.43|4106.43|4116.43|4106.43|4112.8|4102.8|36
1621015300000|2021-05-14 18:01:40|4116.47|4106.47|4118.25|4108.25|4119.5|4109.5|4116.4|4106.4|30
1621015310000|2021-05-14 18:01:50|4118.4|4108.4|4116.72|4106.72|4118.41|4108.41|4116.28|4106.28|33
1621015320000|2021-05-14 18:02:00|4116.27|4106.27|4118.54|4108.54|4118.54|4108.54|4116.22|4106.22|32
1621015330000|2021-05-14 18:02:10|4118.98|4108.98|4119.62|4109.62|4120.12|4110.12|4118.98|4108.98|21
1621015340000|2021-05-14 18:02:20|4119.56|4109.56|4119.27|4109.27|4120.55|4110.55|4118.61|4108.61|29
1621015350000|2021-05-14 18:02:30|4119.17|4109.17|4116.05|4106.05|4119.17|4109.17|4115.08|4105.08|36
1621015360000|2021-05-14 18:02:40|4116.07|4106.07|4116.36|4106.36|4116.91|4106.91|4116.03|4106.03|33
1621015370000|2021-05-14 18:02:50|4116.11|4106.11|4113.25|4103.25|4116.42|4106.42|4113.25|4103.25|35
1621015380000|2021-05-14 18:03:00|4113.24|4103.24|4109.95|4099.95|4113.26|4103.26|4109.95|4099.95|29
1621015390000|2021-05-14 18:03:10|4109.77|4099.77|4109.29|4099.29|4109.77|4099.77|4109.29|4099.29|25
1621015400000|2021-05-14 18:03:20|4109.38|4099.38|4110.39|4100.39|4111.11|4101.11|4109.24|4099.24|37
1621015410000|2021-05-14 18:03:30|4110.33|4100.33|4109.34|4099.34|4110.56|4100.56|4109.28|4099.28|24
1621015420000|2021-05-14 18:03:40|4109.33|4099.33|4112.76|4102.76|4113.17|4103.17|4109.28|4099.28|34
1621015430000|2021-05-14 18:03:50|4114.02|4104.02|4113.8|4103.8|4115.76|4105.76|4113.74|4103.74|32
1621015440000|2021-05-14 18:04:00|4113.56|4103.56|4112.81|4102.81|4115.27|4105.27|4112.51|4102.51|17
1621015450000|2021-05-14 18:04:10|4112.35|4102.35|4117.79|4107.79|4118.19|4108.19|4111.58|4101.58|31
1621015460000|2021-05-14 18:04:20|4117.77|4107.77|4115.76|4105.76|4118.11|4108.11|4115.76|4105.76|22
1621015470000|2021-05-14 18:04:30|4116.09|4106.09|4116.62|4106.62|4117.18|4107.18|4115.13|4105.13|33
1621015480000|2021-05-14 18:04:40|4116.63|4106.63|4119.59|4109.59|4119.59|4109.59|4116.25|4106.25|24
1621015490000|2021-05-14 18:04:50|4119.62|4109.62|4117.9|4107.9|4119.62|4109.62|4117.9|4107.9|27
1621015500000|2021-05-14 18:05:00|4117.95|4107.95|4118.86|4108.86|4118.86|4108.86|4117.32|4107.32|31
1621015510000|2021-05-14 18:05:10|4119|4109|4120.25|4110.25|4120.25|4110.25|4118.98|4108.98|22
1621015520000|2021-05-14 18:05:20|4120.24|4110.24|4119.25|4109.25|4120.3|4110.3|4119.25|4109.25|26
1621015530000|2021-05-14 18:05:30|4119.11|4109.11|4118.09|4108.09|4119.11|4109.11|4116.94|4106.94|31
1621015540000|2021-05-14 18:05:40|4118.1|4108.1|4120.07|4110.07|4120.07|4110.07|4118.01|4108.01|22
1621015550000|2021-05-14 18:05:50|4119.35|4109.35|4118.84|4108.84|4119.36|4109.36|4118.52|4108.52|10
1621015560000|2021-05-14 18:06:00|4118.83|4108.83|4118.46|4108.46|4118.85|4108.85|4117.6|4107.6|36
1621015570000|2021-05-14 18:06:10|4118.47|4108.47|4118.76|4108.76|4118.76|4108.76|4118.34|4108.34|8
1621015580000|2021-05-14 18:06:20|4118.7|4108.7|4119.45|4109.45|4119.53|4109.53|4118.05|4108.05|17
1621015590000|2021-05-14 18:06:30|4119.22|4109.22|4121.36|4111.36|4121.8|4111.8|4119.22|4109.22|30
1621015600000|2021-05-14 18:06:40|4121.44|4111.44|4120.19|4110.19|4121.44|4111.44|4119.45|4109.45|22
1621015610000|2021-05-14 18:06:50|4120.47|4110.47|4121.44|4111.44|4121.44|4111.44|4120.15|4110.15|32
1621015620000|2021-05-14 18:07:00|4121.46|4111.46|4121.43|4111.43|4122.16|4112.16|4121.36|4111.36|30
1621015630000|2021-05-14 18:07:10|4121.46|4111.46|4122.13|4112.13|4122.29|4112.29|4121.4|4111.4|34
1621015640000|2021-05-14 18:07:20|4122.18|4112.18|4123.97|4113.97|4124.23|4114.23|4122.15|4112.15|27
1621015650000|2021-05-14 18:07:30|4124.13|4114.13|4122.59|4112.59|4124.4|4114.4|4122.28|4112.28|31
1621015660000|2021-05-14 18:07:40|4122.55|4112.55|4122.75|4112.75|4122.83|4112.83|4122.4|4112.4|22
1621015670000|2021-05-14 18:07:50|4122.79|4112.79|4120.13|4110.13|4122.98|4112.98|4120.02|4110.02|33
1621015680000|2021-05-14 18:08:00|4120.12|4110.12|4117.95|4107.95|4120.45|4110.45|4117.95|4107.95|29
1621015690000|2021-05-14 18:08:10|4117.54|4107.54|4116.24|4106.24|4117.54|4107.54|4115.23|4105.23|34
1621015700000|2021-05-14 18:08:20|4116.33|4106.33|4116.8|4106.8|4117.44|4107.44|4116.33|4106.33|35
1621015710000|2021-05-14 18:08:30|4116.56|4106.56|4113.21|4103.21|4116.56|4106.56|4113.21|4103.21|38
1621015720000|2021-05-14 18:08:40|4113.15|4103.15|4113.56|4103.56|4114.39|4104.39|4113.15|4103.15|36
1621015730000|2021-05-14 18:08:50|4113.4|4103.4|4113.78|4103.78|4113.96|4103.96|4112.87|4102.87|33
1621015740000|2021-05-14 18:09:00|4113.73|4103.73|4113.51|4103.51|4113.79|4103.79|4112.12|4102.12|38
1621015750000|2021-05-14 18:09:10|4113.49|4103.49|4111.34|4101.34|4113.49|4103.49|4111.34|4101.34|33
1621015760000|2021-05-14 18:09:20|4111.3|4101.3|4109.74|4099.74|4111.35|4101.35|4109.73|4099.73|36
1621015770000|2021-05-14 18:09:30|4109.07|4099.07|4108.52|4098.52|4109.23|4099.23|4107.21|4097.21|35
1621015780000|2021-05-14 18:09:40|4108.47|4098.47|4108.89|4098.89|4109.19|4099.19|4107.1|4097.1|38
1621015790000|2021-05-14 18:09:50|4109.13|4099.13|4112.51|4102.51|4112.7|4102.7|4109.13|4099.13|37
1621015800000|2021-05-14 18:10:00|4112.68|4102.68|4116.41|4106.41|4116.41|4106.41|4112.18|4102.18|39
1621015810000|2021-05-14 18:10:10|4116.71|4106.71|4117.28|4107.28|4117.68|4107.68|4115.84|4105.84|35
1621015820000|2021-05-14 18:10:20|4118.38|4108.38|4118.5|4108.5|4119.29|4109.29|4117.23|4107.23|38
1621015830000|2021-05-14 18:10:30|4118.61|4108.61|4118.68|4108.68|4119.19|4109.19|4118.36|4108.36|36
1621015840000|2021-05-14 18:10:40|4118.74|4108.74|4119.27|4109.27|4119.36|4109.36|4118.63|4108.63|36
1621015850000|2021-05-14 18:10:50|4119.4|4109.4|4119.09|4109.09|4120.53|4110.53|4118.76|4108.76|37
1621015860000|2021-05-14 18:11:00|4118.86|4108.86|4115.79|4105.79|4118.89|4108.89|4115.64|4105.64|37
1621015870000|2021-05-14 18:11:10|4115.56|4105.56|4113.88|4103.88|4115.56|4105.56|4113.6|4103.6|36
1621015880000|2021-05-14 18:11:20|4113.87|4103.87|4112.82|4102.82|4113.87|4103.87|4112.13|4102.13|35
1621015890000|2021-05-14 18:11:30|4112.68|4102.68|4112.69|4102.69|4112.69|4102.69|4111.42|4101.42|26
1621015900000|2021-05-14 18:11:40|4113.16|4103.16|4114.49|4104.49|4115.35|4105.35|4112.81|4102.81|37
1621015910000|2021-05-14 18:11:50|4114.44|4104.44|4111.03|4101.03|4114.47|4104.47|4111.03|4101.03|28
1621015920000|2021-05-14 18:12:00|4111.16|4101.16|4113.08|4103.08|4113.08|4103.08|4108.95|4098.95|38
1621015930000|2021-05-14 18:12:10|4113.48|4103.48|4114.33|4104.33|4115.42|4105.42|4113.4|4103.4|38
1621015940000|2021-05-14 18:12:20|4114.41|4104.41|4112.77|4102.77|4114.41|4104.41|4112.69|4102.69|33
1621015950000|2021-05-14 18:12:30|4112.79|4102.79|4114.88|4104.88|4114.88|4104.88|4112.79|4102.79|33
1621015960000|2021-05-14 18:12:40|4114.93|4104.93|4111.9|4101.9|4115.33|4105.33|4111.32|4101.32|38
1621015970000|2021-05-14 18:12:50|4112.28|4102.28|4110.7|4100.7|4112.31|4102.31|4110.06|4100.06|39
1621015980000|2021-05-14 18:13:00|4110.86|4100.86|4112.89|4102.89|4112.97|4102.97|4110.69|4100.69|36
1621015990000|2021-05-14 18:13:10|4112.85|4102.85|4113.58|4103.58|4114.37|4104.37|4112.85|4102.85|31
1621016000000|2021-05-14 18:13:20|4113.75|4103.75|4113.2|4103.2|4114.59|4104.59|4113.09|4103.09|35
1621016010000|2021-05-14 18:13:30|4113.23|4103.23|4113.41|4103.41|4113.49|4103.49|4113.17|4103.17|30
1621016020000|2021-05-14 18:13:40|4113.36|4103.36|4113.62|4103.62|4114.97|4104.97|4113.12|4103.12|34
1621016030000|2021-05-14 18:13:50|4113.63|4103.63|4115.42|4105.42|4115.56|4105.56|4113.52|4103.52|24
1621016040000|2021-05-14 18:14:00|4115.41|4105.41|4115.71|4105.71|4116.34|4106.34|4113.83|4103.83|39
1621016050000|2021-05-14 18:14:10|4115.77|4105.77|4115.37|4105.37|4116.02|4106.02|4115.2|4105.2|32
1621016060000|2021-05-14 18:14:20|4115.45|4105.45|4114.45|4104.45|4115.51|4105.51|4114.35|4104.35|23
1621016070000|2021-05-14 18:14:30|4114.39|4104.39|4115.03|4105.03|4115.16|4105.16|4114.39|4104.39|37
1621016080000|2021-05-14 18:14:40|4114.97|4104.97|4111.95|4101.95|4115.02|4105.02|4111.29|4101.29|27
1621016090000|2021-05-14 18:14:50|4112.12|4102.12|4110.9|4100.9|4112.12|4102.12|4109.7|4099.7|35
1621016100000|2021-05-14 18:15:00|4110.87|4100.87|4113.61|4103.61|4113.61|4103.61|4110.78|4100.78|39
1621016110000|2021-05-14 18:15:10|4112.83|4102.83|4113.11|4103.11|4113.44|4103.44|4112.4|4102.4|32
1621016120000|2021-05-14 18:15:20|4112.85|4102.85|4110.4|4100.4|4112.85|4102.85|4110.4|4100.4|38
1621016130000|2021-05-14 18:15:30|4110.28|4100.28|4110.14|4100.14|4110.37|4100.37|4109.05|4099.05|33
1621016140000|2021-05-14 18:15:40|4110.13|4100.13|4108.44|4098.44|4110.13|4100.13|4108.21|4098.21|38
1621016150000|2021-05-14 18:15:50|4108.36|4098.36|4108.51|4098.51|4109.14|4099.14|4108.35|4098.35|32
1621016160000|2021-05-14 18:16:00|4108.52|4098.52|4108.53|4098.53|4108.7|4098.7|4108.35|4098.35|31
1621016170000|2021-05-14 18:16:10|4108.47|4098.47|4108.15|4098.15|4108.53|4098.53|4108.15|4098.15|17
1621016180000|2021-05-14 18:16:20|4108.16|4098.16|4108.05|4098.05|4108.2|4098.2|4107.69|4097.69|19
1621016190000|2021-05-14 18:16:30|4108.48|4098.48|4107.82|4097.82|4108.89|4098.89|4107.78|4097.78|30
1621016200000|2021-05-14 18:16:40|4107.78|4097.78|4107.92|4097.92|4108.55|4098.55|4107.78|4097.78|28
1621016210000|2021-05-14 18:16:50|4107.87|4097.87|4107.89|4097.89|4107.98|4097.98|4107.81|4097.81|31
1621016220000|2021-05-14 18:17:00|4107.8|4097.8|4107.62|4097.62|4108.17|4098.17|4107.46|4097.46|34
1621016230000|2021-05-14 18:17:10|4107.6|4097.6|4106.72|4096.72|4107.66|4097.66|4106.53|4096.53|31
1621016240000|2021-05-14 18:17:20|4106.71|4096.71|4106.46|4096.46|4106.71|4096.71|4106.4|4096.4|31
1621016250000|2021-05-14 18:17:30|4106.44|4096.44|4106.59|4096.59|4106.59|4096.59|4106|4096|23
1621016260000|2021-05-14 18:17:40|4106.57|4096.57|4106.76|4096.76|4106.86|4096.86|4106.44|4096.44|28
1621016270000|2021-05-14 18:17:50|4106.75|4096.75|4109.43|4099.43|4110.14|4100.14|4106.6|4096.6|34
1621016280000|2021-05-14 18:18:00|4109.81|4099.81|4110.31|4100.31|4110.55|4100.55|4109.47|4099.47|35
1621016290000|2021-05-14 18:18:10|4110.14|4100.14|4110.03|4100.03|4110.35|4100.35|4109.91|4099.91|24
1621016300000|2021-05-14 18:18:20|4110.01|4100.01|4109.41|4099.41|4110.08|4100.08|4108|4098|34
1621016310000|2021-05-14 18:18:30|4109.44|4099.44|4110.15|4100.15|4110.25|4100.25|4109.36|4099.36|33
1621016320000|2021-05-14 18:18:40|4110.19|4100.19|4109.24|4099.24|4110.2|4100.2|4109.2|4099.2|24
1621016330000|2021-05-14 18:18:50|4109.19|4099.19|4109.29|4099.29|4109.41|4099.41|4109.04|4099.04|25
1621016340000|2021-05-14 18:19:00|4109.32|4099.32|4107.25|4097.25|4109.32|4099.32|4106.84|4096.84|34
1621016350000|2021-05-14 18:19:10|4107.17|4097.17|4105.73|4095.73|4107.32|4097.32|4105.73|4095.73|27
1621016360000|2021-05-14 18:19:20|4105.68|4095.68|4105.42|4095.42|4105.85|4095.85|4105.26|4095.26|31
1621016370000|2021-05-14 18:19:30|4105.41|4095.41|4105.75|4095.75|4105.75|4095.75|4105.2|4095.2|30
1621016380000|2021-05-14 18:19:40|4105.72|4095.72|4105.86|4095.86|4105.96|4095.96|4105.02|4095.02|19
1621016390000|2021-05-14 18:19:50|4105.78|4095.78|4105.75|4095.75|4105.88|4095.88|4105.66|4095.66|25
1621016400000|2021-05-14 18:20:00|4105.68|4095.68|4106.18|4096.18|4106.2|4096.2|4105.65|4095.65|21
1621016410000|2021-05-14 18:20:10|4106.28|4096.28|4106.75|4096.75|4108.01|4098.01|4106.28|4096.28|37
1621016420000|2021-05-14 18:20:20|4106.78|4096.78|4107.5|4097.5|4107.69|4097.69|4106.58|4096.58|38
1621016430000|2021-05-14 18:20:30|4107.53|4097.53|4108.09|4098.09|4108.1|4098.1|4107.39|4097.39|31
1621016440000|2021-05-14 18:20:40|4108.1|4098.1|4111.33|4101.33|4111.33|4101.33|4108.1|4098.1|29
1621016450000|2021-05-14 18:20:50|4111.64|4101.64|4114.91|4104.91|4115.16|4105.16|4111.64|4101.64|32
1621016460000|2021-05-14 18:21:00|4114.93|4104.93|4118.92|4108.92|4118.92|4108.92|4114.8|4104.8|34
1621016470000|2021-05-14 18:21:10|4118.87|4108.87|4117.14|4107.14|4119.86|4109.86|4116.22|4106.22|35
1621016480000|2021-05-14 18:21:20|4116.14|4106.14|4116.17|4106.17|4117.83|4107.83|4115.91|4105.91|30
1621016490000|2021-05-14 18:21:30|4116.36|4106.36|4117.69|4107.69|4118.98|4108.98|4116.05|4106.05|35
1621016500000|2021-05-14 18:21:40|4117.82|4107.82|4118.1|4108.1|4118.39|4108.39|4117.79|4107.79|34
1621016510000|2021-05-14 18:21:50|4118.07|4108.07|4116.43|4106.43|4118.21|4108.21|4116.43|4106.43|28
1621016520000|2021-05-14 18:22:00|4116.29|4106.29|4116.14|4106.14|4116.31|4106.31|4114.08|4104.08|37
1621016530000|2021-05-14 18:22:10|4116.1|4106.1|4114.28|4104.28|4116.1|4106.1|4114.28|4104.28|36
1621016540000|2021-05-14 18:22:20|4114.29|4104.29|4114.24|4104.24|4114.68|4104.68|4114.15|4104.15|33
1621016550000|2021-05-14 18:22:30|4114.16|4104.16|4114.53|4104.53|4116.02|4106.02|4114.07|4104.07|33
1621016560000|2021-05-14 18:22:40|4114.54|4104.54|4114.78|4104.78|4114.91|4104.91|4114.02|4104.02|31
1621016570000|2021-05-14 18:22:50|4114.73|4104.73|4114.14|4104.14|4114.73|4104.73|4114.1|4104.1|30
1621016580000|2021-05-14 18:23:00|4114.32|4104.32|4114.37|4104.37|4114.58|4104.58|4114.07|4104.07|32
1621016590000|2021-05-14 18:23:10|4114.38|4104.38|4115.67|4105.67|4115.69|4105.69|4114.38|4104.38|28
1621016600000|2021-05-14 18:23:20|4115.68|4105.68|4115.7|4105.7|4115.78|4105.78|4115.26|4105.26|31
1621016610000|2021-05-14 18:23:30|4115.67|4105.67|4116.99|4106.99|4117.51|4107.51|4115.54|4105.54|33
1621016620000|2021-05-14 18:23:40|4116.88|4106.88|4115.97|4105.97|4117.16|4107.16|4115.79|4105.79|22
1621016630000|2021-05-14 18:23:50|4115.98|4105.98|4116.05|4106.05|4116.46|4106.46|4115.98|4105.98|32
1621016640000|2021-05-14 18:24:00|4116.02|4106.02|4116.05|4106.05|4116.84|4106.84|4116.02|4106.02|30
1621016650000|2021-05-14 18:24:10|4115.82|4105.82|4116.12|4106.12|4116.69|4106.69|4115.82|4105.82|33
1621016660000|2021-05-14 18:24:20|4116.09|4106.09|4116.92|4106.92|4117.24|4107.24|4116.01|4106.01|25
1621016670000|2021-05-14 18:24:30|4116.99|4106.99|4116.71|4106.71|4117.25|4107.25|4116.07|4106.07|36
1621016680000|2021-05-14 18:24:40|4116.72|4106.72|4117.59|4107.59|4119.41|4109.41|4116.72|4106.72|35
1621016690000|2021-05-14 18:24:50|4117.5|4107.5|4115.24|4105.24|4117.5|4107.5|4115.02|4105.02|32
1621016700000|2021-05-14 18:25:00|4115.3|4105.3|4113.93|4103.93|4115.38|4105.38|4113.77|4103.77|28
1621016710000|2021-05-14 18:25:10|4113.95|4103.95|4113.33|4103.33|4113.95|4103.95|4113.3|4103.3|29
1621016720000|2021-05-14 18:25:20|4113.3|4103.3|4108|4098|4113.31|4103.31|4107.82|4097.82|33
1621016730000|2021-05-14 18:25:30|4108.07|4098.07|4110.19|4100.19|4110.19|4100.19|4108.07|4098.07|37
1621016740000|2021-05-14 18:25:40|4110.5|4100.5|4108.97|4098.97|4110.86|4100.86|4108.43|4098.43|39
1621016750000|2021-05-14 18:25:50|4109.07|4099.07|4108.76|4098.76|4109.09|4099.09|4108.63|4098.63|38
1621016760000|2021-05-14 18:26:00|4108.81|4098.81|4108.12|4098.12|4109.26|4099.26|4108.12|4098.12|37
1621016770000|2021-05-14 18:26:10|4108.19|4098.19|4108.22|4098.22|4108.42|4098.42|4108.04|4098.04|37
1621016780000|2021-05-14 18:26:20|4108.23|4098.23|4106.01|4096.01|4108.38|4098.38|4105.95|4095.95|37
1621016790000|2021-05-14 18:26:30|4106|4096|4104.94|4094.94|4106|4096|4104.79|4094.79|30
1621016800000|2021-05-14 18:26:40|4104.98|4094.98|4104.3|4094.3|4105.36|4095.36|4103.75|4093.75|36
1621016810000|2021-05-14 18:26:50|4104.19|4094.19|4103.71|4093.71|4104.19|4094.19|4103.58|4093.58|20
1621016820000|2021-05-14 18:27:00|4103.76|4093.76|4105.77|4095.77|4105.77|4095.77|4103.76|4093.76|33
1621016830000|2021-05-14 18:27:10|4105.76|4095.76|4104.53|4094.53|4105.76|4095.76|4104.53|4094.53|30
1621016840000|2021-05-14 18:27:20|4104.37|4094.37|4103.64|4093.64|4104.49|4094.49|4103.32|4093.32|31
1621016850000|2021-05-14 18:27:30|4103.69|4093.69|4104.76|4094.76|4104.78|4094.78|4103.69|4093.69|24
1621016860000|2021-05-14 18:27:40|4104.85|4094.85|4104.18|4094.18|4105.33|4095.33|4104.04|4094.04|25
1621016870000|2021-05-14 18:27:50|4104.12|4094.12|4103.49|4093.49|4104.14|4094.14|4103.45|4093.45|16
1621016880000|2021-05-14 18:28:00|4103.5|4093.5|4104.49|4094.49|4105.62|4095.62|4103.49|4093.49|37
1621016890000|2021-05-14 18:28:10|4104.5|4094.5|4103.9|4093.9|4104.53|4094.53|4103.9|4093.9|17
1621016900000|2021-05-14 18:28:20|4103.83|4093.83|4102.91|4092.91|4103.83|4093.83|4102.87|4092.87|15
1621016910000|2021-05-14 18:28:30|4102.88|4092.88|4101.85|4091.85|4102.88|4092.88|4101.85|4091.85|21
1621016920000|2021-05-14 18:28:40|4101.92|4091.92|4094.55|4084.55|4101.92|4091.92|4094.45|4084.45|38
1621016930000|2021-05-14 18:28:50|4094.64|4084.64|4093.48|4083.48|4096.12|4086.12|4093.48|4083.48|38
1621016940000|2021-05-14 18:29:00|4093.2|4083.2|4087.26|4077.26|4094.2|4084.2|4087.26|4077.26|34
1621016950000|2021-05-14 18:29:10|4086.79|4076.79|4083.74|4073.74|4086.79|4076.79|4082.52|4072.52|37
1621016960000|2021-05-14 18:29:20|4086.25|4076.25|4083.4|4073.4|4087.13|4077.13|4083.4|4073.4|36
1621016970000|2021-05-14 18:29:30|4083.39|4073.39|4084.06|4074.06|4084.09|4074.09|4082.91|4072.91|28
1621016980000|2021-05-14 18:29:40|4084.2|4074.2|4081.27|4071.27|4084.61|4074.61|4081.27|4071.27|34
1621016990000|2021-05-14 18:29:50|4081.3|4071.3|4082.69|4072.69|4083.14|4073.14|4081.3|4071.3|34
1621017000000|2021-05-14 18:30:00|4082.88|4072.88|4088.46|4078.46|4088.97|4078.97|4082.8|4072.8|40
1621017010000|2021-05-14 18:30:10|4088.16|4078.16|4088.04|4078.04|4088.34|4078.34|4086.89|4076.89|33
1621017020000|2021-05-14 18:30:20|4088.34|4078.34|4094.01|4084.01|4094.65|4084.65|4088.34|4078.34|36
1621017030000|2021-05-14 18:30:30|4094.06|4084.06|4094.48|4084.48|4094.48|4084.48|4093.5|4083.5|31
1621017040000|2021-05-14 18:30:40|4094.5|4084.5|4095.59|4085.59|4095.59|4085.59|4094.5|4084.5|27
1621017050000|2021-05-14 18:30:50|4095.95|4085.95|4097.43|4087.43|4097.6|4087.6|4095.76|4085.76|28
1621017060000|2021-05-14 18:31:00|4097.36|4087.36|4097.93|4087.93|4098.32|4088.32|4096.54|4086.54|29
1621017070000|2021-05-14 18:31:10|4098.23|4088.23|4098.38|4088.38|4099.37|4089.37|4098.08|4088.08|24
1621017080000|2021-05-14 18:31:20|4098.58|4088.58|4100.85|4090.85|4101.14|4091.14|4098.19|4088.19|32
1621017090000|2021-05-14 18:31:30|4100.76|4090.76|4100.99|4090.99|4100.99|4090.99|4099.95|4089.95|25
1621017100000|2021-05-14 18:31:40|4101.1|4091.1|4100.57|4090.57|4102.59|4092.59|4100.57|4090.57|31
1621017110000|2021-05-14 18:31:50|4100.61|4090.61|4102.17|4092.17|4102.29|4092.29|4100.6|4090.6|22
1621017120000|2021-05-14 18:32:00|4102.14|4092.14|4102.26|4092.26|4102.71|4092.71|4102.14|4092.14|23
1621017130000|2021-05-14 18:32:10|4102.17|4092.17|4102.46|4092.46|4102.54|4092.54|4102.04|4092.04|22
1621017140000|2021-05-14 18:32:20|4102.36|4092.36|4103.77|4093.77|4104.86|4094.86|4102.36|4092.36|31
1621017150000|2021-05-14 18:32:30|4103.9|4093.9|4103.88|4093.88|4104.63|4094.63|4103.77|4093.77|28
1621017160000|2021-05-14 18:32:40|4103.49|4093.49|4098.98|4088.98|4103.49|4093.49|4098.98|4088.98|31
1621017170000|2021-05-14 18:32:50|4098.92|4088.92|4096.59|4086.59|4098.92|4088.92|4095.89|4085.89|31
1621017180000|2021-05-14 18:33:00|4096.56|4086.56|4097.98|4087.98|4098.27|4088.27|4096.55|4086.55|26
1621017190000|2021-05-14 18:33:10|4098.27|4088.27|4099.84|4089.84|4100.19|4090.19|4097.95|4087.95|30
1621017200000|2021-05-14 18:33:20|4100.05|4090.05|4100.84|4090.84|4101.08|4091.08|4098.85|4088.85|29
1621017210000|2021-05-14 18:33:30|4100.88|4090.88|4100.53|4090.53|4101.24|4091.24|4100.53|4090.53|26
1621017220000|2021-05-14 18:33:40|4100.61|4090.61|4103.33|4093.33|4103.71|4093.71|4100.46|4090.46|36
1621017230000|2021-05-14 18:33:50|4103.38|4093.38|4101.23|4091.23|4103.48|4093.48|4101.23|4091.23|37
1621017240000|2021-05-14 18:34:00|4101.73|4091.73|4103.07|4093.07|4103.15|4093.15|4101.73|4091.73|27
1621017250000|2021-05-14 18:34:10|4103.05|4093.05|4106.56|4096.56|4106.56|4096.56|4103.05|4093.05|34
1621017260000|2021-05-14 18:34:20|4106.93|4096.93|4109.19|4099.19|4109.38|4099.38|4106.67|4096.67|33
1621017270000|2021-05-14 18:34:30|4109.22|4099.22|4107.35|4097.35|4110.63|4100.63|4107.35|4097.35|31
1621017280000|2021-05-14 18:34:40|4107.25|4097.25|4107.88|4097.88|4108.16|4098.16|4105.93|4095.93|37
1621017290000|2021-05-14 18:34:50|4107.85|4097.85|4109.64|4099.64|4109.64|4099.64|4107.84|4097.84|33
1621017300000|2021-05-14 18:35:00|4108.87|4098.87|4108.03|4098.03|4109.67|4099.67|4107.55|4097.55|34
1621017310000|2021-05-14 18:35:10|4107.83|4097.83|4105.7|4095.7|4108.16|4098.16|4105.63|4095.63|35
1621017320000|2021-05-14 18:35:20|4105.71|4095.71|4102.99|4092.99|4105.77|4095.77|4102.77|4092.77|34
1621017330000|2021-05-14 18:35:30|4102.98|4092.98|4097.23|4087.23|4104.01|4094.01|4096.87|4086.87|36
1621017340000|2021-05-14 18:35:40|4097.36|4087.36|4097.34|4087.34|4098.39|4088.39|4097.23|4087.23|31
1621017350000|2021-05-14 18:35:50|4097.24|4087.24|4098.17|4088.17|4098.17|4088.17|4097.24|4087.24|33
1621017360000|2021-05-14 18:36:00|4097.1|4087.1|4096.51|4086.51|4097.81|4087.81|4096.46|4086.46|30
1621017370000|2021-05-14 18:36:10|4096.5|4086.5|4096.43|4086.43|4097.15|4087.15|4096.04|4086.04|28
1621017380000|2021-05-14 18:36:20|4096.18|4086.18|4092.97|4082.97|4096.31|4086.31|4092.42|4082.42|30
1621017390000|2021-05-14 18:36:30|4093.16|4083.16|4092.53|4082.53|4093.61|4083.61|4092.51|4082.51|31
1621017400000|2021-05-14 18:36:40|4092.49|4082.49|4091.09|4081.09|4092.54|4082.54|4090.8|4080.8|26
1621017410000|2021-05-14 18:36:50|4091.29|4081.29|4091.33|4081.33|4093.05|4083.05|4091.24|4081.24|35
1621017420000|2021-05-14 18:37:00|4091.32|4081.32|4093.07|4083.07|4093.07|4083.07|4091.32|4081.32|30
1621017430000|2021-05-14 18:37:10|4092.96|4082.96|4090.74|4080.74|4093.41|4083.41|4090.74|4080.74|29
1621017440000|2021-05-14 18:37:20|4090.72|4080.72|4085.5|4075.5|4090.74|4080.74|4085.49|4075.49|30
1621017450000|2021-05-14 18:37:30|4085.42|4075.42|4085.41|4075.41|4085.69|4075.69|4084.98|4074.98|26
1621017460000|2021-05-14 18:37:40|4085.33|4075.33|4087.32|4077.32|4088.33|4078.33|4085.3|4075.3|34
1621017470000|2021-05-14 18:37:50|4087.31|4077.31|4086.39|4076.39|4087.7|4077.7|4086.11|4076.11|27
1621017480000|2021-05-14 18:38:00|4086.13|4076.13|4085.13|4075.13|4087.92|4077.92|4085.13|4075.13|32
1621017490000|2021-05-14 18:38:10|4085.16|4075.16|4084.91|4074.91|4085.38|4075.38|4084.91|4074.91|26
1621017500000|2021-05-14 18:38:20|4084.82|4074.82|4082.11|4072.11|4084.82|4074.82|4081.93|4071.93|32
1621017510000|2021-05-14 18:38:30|4082.09|4072.09|4074.55|4064.55|4082.09|4072.09|4074.55|4064.55|34
1621017520000|2021-05-14 18:38:40|4074.46|4064.46|4074.82|4064.82|4075.17|4065.17|4072.96|4062.96|39
1621017530000|2021-05-14 18:38:50|4074.88|4064.88|4074.18|4064.18|4075.37|4065.37|4074.07|4064.07|39
1621017540000|2021-05-14 18:39:00|4074.21|4064.21|4073.51|4063.51|4074.38|4064.38|4073.51|4063.51|34
1621017550000|2021-05-14 18:39:10|4073.52|4063.52|4072.12|4062.12|4073.67|4063.67|4072.07|4062.07|29
1621017560000|2021-05-14 18:39:20|4072.07|4062.07|4068.42|4058.42|4072.07|4062.07|4068.41|4058.41|31
1621017570000|2021-05-14 18:39:30|4068.26|4058.26|4067.84|4057.84|4068.4|4058.4|4067.26|4057.26|38
1621017580000|2021-05-14 18:39:40|4067.75|4057.75|4066.42|4056.42|4067.78|4057.78|4066.38|4056.38|36
1621017590000|2021-05-14 18:39:50|4066.39|4056.39|4065.72|4055.72|4067.26|4057.26|4065.22|4055.22|35
1621017600000|2021-05-14 18:40:00|4066.26|4056.26|4069.88|4059.88|4069.88|4059.88|4065.87|4055.87|39
1621017610000|2021-05-14 18:40:10|4070.22|4060.22|4071.46|4061.46|4072.11|4062.11|4069.34|4059.34|35
1621017620000|2021-05-14 18:40:20|4071.95|4061.95|4075.5|4065.5|4075.65|4065.65|4071.65|4061.65|37
1621017630000|2021-05-14 18:40:30|4074.28|4064.28|4073.54|4063.54|4074.98|4064.98|4072.59|4062.59|37
1621017640000|2021-05-14 18:40:40|4073.63|4063.63|4074.5|4064.5|4075.6|4065.6|4073.63|4063.63|27
1621017650000|2021-05-14 18:40:50|4075.08|4065.08|4080.09|4070.09|4080.16|4070.16|4075.08|4065.08|35
1621017660000|2021-05-14 18:41:00|4080.98|4070.98|4074.86|4064.86|4081.63|4071.63|4074.63|4064.63|38
1621017670000|2021-05-14 18:41:10|4074.89|4064.89|4075.17|4065.17|4075.42|4065.42|4074.68|4064.68|30
1621017680000|2021-05-14 18:41:20|4075.16|4065.16|4073.23|4063.23|4075.48|4065.48|4073.05|4063.05|36
1621017690000|2021-05-14 18:41:30|4073.63|4063.63|4072.5|4062.5|4074.22|4064.22|4071.55|4061.55|36
1621017700000|2021-05-14 18:41:40|4072.23|4062.23|4076.01|4066.01|4076.59|4066.59|4070.82|4060.82|28
1621017710000|2021-05-14 18:41:50|4077.91|4067.91|4078.28|4068.28|4078.47|4068.47|4076.37|4066.37|34
1621017720000|2021-05-14 18:42:00|4078.42|4068.42|4084.47|4074.47|4085.28|4075.28|4078.27|4068.27|32
1621017730000|2021-05-14 18:42:10|4083.48|4073.48|4085.95|4075.95|4087.42|4077.42|4083.48|4073.48|31
1621017740000|2021-05-14 18:42:20|4085.94|4075.94|4085.62|4075.62|4086.04|4076.04|4084.1|4074.1|37
1621017750000|2021-05-14 18:42:30|4085.68|4075.68|4087.19|4077.19|4087.72|4077.72|4085.09|4075.09|36
1621017760000|2021-05-14 18:42:40|4087.18|4077.18|4087.33|4077.33|4087.5|4077.5|4086.6|4076.6|31
1621017770000|2021-05-14 18:42:50|4087.82|4077.82|4087.1|4077.1|4088.26|4078.26|4086.87|4076.87|32
1621017780000|2021-05-14 18:43:00|4087.02|4077.02|4087.98|4077.98|4088.46|4078.46|4086.96|4076.96|34
1621017790000|2021-05-14 18:43:10|4087.53|4077.53|4086.68|4076.68|4087.53|4077.53|4086.52|4076.52|25
1621017800000|2021-05-14 18:43:20|4086.66|4076.66|4084.45|4074.45|4086.68|4076.68|4083.77|4073.77|26
1621017810000|2021-05-14 18:43:30|4084.54|4074.54|4082.23|4072.23|4084.8|4074.8|4082.23|4072.23|32
1621017820000|2021-05-14 18:43:40|4082.09|4072.09|4078.45|4068.45|4082.09|4072.09|4077.94|4067.94|39
1621017830000|2021-05-14 18:43:50|4078.3|4068.3|4079.07|4069.07|4079.46|4069.46|4078.25|4068.25|32
1621017840000|2021-05-14 18:44:00|4079.08|4069.08|4079.53|4069.53|4080.38|4070.38|4079.08|4069.08|34
1621017850000|2021-05-14 18:44:10|4079.57|4069.57|4080.38|4070.38|4080.38|4070.38|4079.25|4069.25|28
1621017860000|2021-05-14 18:44:20|4080.49|4070.49|4079.63|4069.63|4080.51|4070.51|4079.63|4069.63|15
1621017870000|2021-05-14 18:44:30|4079.6|4069.6|4074.26|4064.26|4079.6|4069.6|4074.26|4064.26|33
1621017880000|2021-05-14 18:44:40|4074.09|4064.09|4071.07|4061.07|4074.09|4064.09|4070.54|4060.54|33
1621017890000|2021-05-14 18:44:50|4072.47|4062.47|4075.39|4065.39|4075.48|4065.48|4070.31|4060.31|36
1621017900000|2021-05-14 18:45:00|4075.59|4065.59|4079.64|4069.64|4079.64|4069.64|4075.59|4065.59|35
1621017910000|2021-05-14 18:45:10|4079.86|4069.86|4081.71|4071.71|4082.43|4072.43|4079.77|4069.77|23
1621017920000|2021-05-14 18:45:20|4081.32|4071.32|4081.63|4071.63|4082.97|4072.97|4081.32|4071.32|36
1621017930000|2021-05-14 18:45:30|4081.44|4071.44|4080.05|4070.05|4082.04|4072.04|4080.05|4070.05|25
1621017940000|2021-05-14 18:45:40|4079.95|4069.95|4080.21|4070.21|4081.92|4071.92|4079.95|4069.95|32
1621017950000|2021-05-14 18:45:50|4080.03|4070.03|4081.96|4071.96|4081.96|4071.96|4079.77|4069.77|28
1621017960000|2021-05-14 18:46:00|4081.76|4071.76|4081.59|4071.59|4081.91|4071.91|4081.44|4071.44|24
1621017970000|2021-05-14 18:46:10|4081.37|4071.37|4081.46|4071.46|4081.86|4071.86|4081.33|4071.33|21
1621017980000|2021-05-14 18:46:20|4081.44|4071.44|4081.66|4071.66|4081.68|4071.68|4081.42|4071.42|10
1621017990000|2021-05-14 18:46:30|4081.73|4071.73|4081.37|4071.37|4082.01|4072.01|4081.21|4071.21|22
1621018000000|2021-05-14 18:46:40|4081.4|4071.4|4082.16|4072.16|4082.17|4072.17|4081.39|4071.39|21
1621018010000|2021-05-14 18:46:50|4082.15|4072.15|4085.49|4075.49|4085.55|4075.55|4082.15|4072.15|32
1621018020000|2021-05-14 18:47:00|4085.47|4075.47|4086.23|4076.23|4086.6|4076.6|4085.03|4075.03|34
1621018030000|2021-05-14 18:47:10|4085.79|4075.79|4086.17|4076.17|4086.22|4076.22|4085|4075|32
1621018040000|2021-05-14 18:47:20|4085.97|4075.97|4085.06|4075.06|4086.27|4076.27|4084.68|4074.68|24
1621018050000|2021-05-14 18:47:30|4084.85|4074.85|4086.46|4076.46|4089|4079|4084.65|4074.65|36
1621018060000|2021-05-14 18:47:40|4086.6|4076.6|4090.31|4080.31|4090.59|4080.59|4085.54|4075.54|39
1621018070000|2021-05-14 18:47:50|4090.17|4080.17|4090.41|4080.41|4090.5|4080.5|4089.22|4079.22|33
1621018080000|2021-05-14 18:48:00|4090.24|4080.24|4092.57|4082.57|4092.57|4082.57|4089.44|4079.44|30
1621018090000|2021-05-14 18:48:10|4092.65|4082.65|4094.4|4084.4|4094.79|4084.79|4092.62|4082.62|28
1621018100000|2021-05-14 18:48:20|4094.69|4084.69|4095.06|4085.06|4095.62|4085.62|4093.41|4083.41|31
1621018110000|2021-05-14 18:48:30|4095.01|4085.01|4094.57|4084.57|4095.1|4085.1|4094.02|4084.02|22
1621018120000|2021-05-14 18:48:40|4094.56|4084.56|4091.17|4081.17|4094.56|4084.56|4091.17|4081.17|29
1621018130000|2021-05-14 18:48:50|4090.93|4080.93|4091.29|4081.29|4091.63|4081.63|4090.77|4080.77|28
1621018140000|2021-05-14 18:49:00|4091.3|4081.3|4091.58|4081.58|4093.51|4083.51|4091.19|4081.19|33
1621018150000|2021-05-14 18:49:10|4091.4|4081.4|4087.93|4077.93|4091.4|4081.4|4087.82|4077.82|34
1621018160000|2021-05-14 18:49:20|4087.66|4077.66|4083.4|4073.4|4087.71|4077.71|4083.15|4073.15|36
1621018170000|2021-05-14 18:49:30|4083.21|4073.21|4085.58|4075.58|4085.58|4075.58|4082.47|4072.47|40
1621018180000|2021-05-14 18:49:40|4085.36|4075.36|4088.07|4078.07|4088.07|4078.07|4083.32|4073.32|36
1621018190000|2021-05-14 18:49:50|4087.92|4077.92|4088.44|4078.44|4088.44|4078.44|4085.87|4075.87|34
1621018200000|2021-05-14 18:50:00|4088.34|4078.34|4091.73|4081.73|4091.96|4081.96|4087.47|4077.47|37
1621018210000|2021-05-14 18:50:10|4091.65|4081.65|4091.56|4081.56|4091.65|4081.65|4089.93|4079.93|35
1621018220000|2021-05-14 18:50:20|4091.39|4081.39|4090.84|4080.84|4091.53|4081.53|4089.69|4079.69|28
1621018230000|2021-05-14 18:50:30|4090.83|4080.83|4092.08|4082.08|4092.55|4082.55|4090.37|4080.37|25
1621018240000|2021-05-14 18:50:40|4092.42|4082.42|4095.68|4085.68|4095.91|4085.91|4092.42|4082.42|29
1621018250000|2021-05-14 18:50:50|4095.58|4085.58|4093.99|4083.99|4095.8|4085.8|4093.61|4083.61|23
1621018260000|2021-05-14 18:51:00|4094.18|4084.18|4094.97|4084.97|4095.07|4085.07|4094.05|4084.05|29
1621018270000|2021-05-14 18:51:10|4094.98|4084.98|4097.79|4087.79|4097.81|4087.81|4094.72|4084.72|27
1621018280000|2021-05-14 18:51:20|4097.74|4087.74|4099.2|4089.2|4099.2|4089.2|4097.49|4087.49|24
1621018290000|2021-05-14 18:51:30|4099.18|4089.18|4098.76|4088.76|4099.43|4089.43|4098.67|4088.67|19
1621018300000|2021-05-14 18:51:40|4098.85|4088.85|4098.2|4088.2|4098.85|4088.85|4097.85|4087.85|22
1621018310000|2021-05-14 18:51:50|4098.43|4088.43|4097.46|4087.46|4098.43|4088.43|4097.09|4087.09|18
1621018320000|2021-05-14 18:52:00|4096.93|4086.93|4096.09|4086.09|4096.93|4086.93|4094.09|4084.09|31
1621018330000|2021-05-14 18:52:10|4096.43|4086.43|4095.71|4085.71|4096.88|4086.88|4095.71|4085.71|27
1621018340000|2021-05-14 18:52:20|4095.7|4085.7|4095.58|4085.58|4095.72|4085.72|4095.45|4085.45|20
1621018350000|2021-05-14 18:52:30|4095.6|4085.6|4093.45|4083.45|4095.6|4085.6|4091.13|4081.13|32
1621018360000|2021-05-14 18:52:40|4093.63|4083.63|4094.3|4084.3|4094.3|4084.3|4093.63|4083.63|25
1621018370000|2021-05-14 18:52:50|4093.75|4083.75|4093.78|4083.78|4093.78|4083.78|4093.19|4083.19|14
1621018380000|2021-05-14 18:53:00|4093.81|4083.81|4097.58|4087.58|4097.58|4087.58|4093.81|4083.81|12
1621018390000|2021-05-14 18:53:10|4097.55|4087.55|4097.61|4087.61|4098.05|4088.05|4096.34|4086.34|27
1621018400000|2021-05-14 18:53:20|4097.62|4087.62|4097.66|4087.66|4097.81|4087.81|4097.13|4087.13|28
1621018410000|2021-05-14 18:53:30|4097.86|4087.86|4096.07|4086.07|4098.08|4088.08|4095.97|4085.97|25
1621018420000|2021-05-14 18:53:40|4096.06|4086.06|4094.75|4084.75|4096.25|4086.25|4094.74|4084.74|29
1621018430000|2021-05-14 18:53:50|4094.49|4084.49|4093.57|4083.57|4094.79|4084.79|4093.57|4083.57|22
1621018440000|2021-05-14 18:54:00|4093.21|4083.21|4093.32|4083.32|4093.54|4083.54|4092.73|4082.73|29
1621018450000|2021-05-14 18:54:10|4094.46|4084.46|4092.39|4082.39|4095.93|4085.93|4092.14|4082.14|30
1621018460000|2021-05-14 18:54:20|4092.49|4082.49|4093.97|4083.97|4094.05|4084.05|4092.48|4082.48|24
1621018470000|2021-05-14 18:54:30|4094.01|4084.01|4093.79|4083.79|4094.96|4084.96|4093.68|4083.68|30
1621018480000|2021-05-14 18:54:40|4094.2|4084.2|4094.31|4084.31|4095.51|4085.51|4093.5|4083.5|30
1621018490000|2021-05-14 18:54:50|4094.03|4084.03|4092.06|4082.06|4094.43|4084.43|4092.06|4082.06|24
1621018500000|2021-05-14 18:55:00|4092.08|4082.08|4092.53|4082.53|4092.61|4082.61|4092.08|4082.08|29
1621018510000|2021-05-14 18:55:10|4092.54|4082.54|4094.57|4084.57|4094.61|4084.61|4092.49|4082.49|19
1621018520000|2021-05-14 18:55:20|4094.61|4084.61|4094.33|4084.33|4094.63|4084.63|4094.33|4084.33|16
1621018530000|2021-05-14 18:55:30|4094.37|4084.37|4092.77|4082.77|4094.46|4084.46|4092.71|4082.71|12
1621018540000|2021-05-14 18:55:40|4092.76|4082.76|4093.57|4083.57|4093.88|4083.88|4092.68|4082.68|27
1621018550000|2021-05-14 18:55:50|4093.58|4083.58|4093.76|4083.76|4093.76|4083.76|4091.77|4081.77|31
1621018560000|2021-05-14 18:56:00|4093.98|4083.98|4098.65|4088.65|4098.96|4088.96|4093.98|4083.98|39
1621018570000|2021-05-14 18:56:10|4100.16|4090.16|4101.19|4091.19|4101.74|4091.74|4100.16|4090.16|36
1621018580000|2021-05-14 18:56:20|4101.14|4091.14|4100.2|4090.2|4101.14|4091.14|4099.7|4089.7|35
1621018590000|2021-05-14 18:56:30|4100.05|4090.05|4099.54|4089.54|4100.3|4090.3|4099.32|4089.32|22
1621018600000|2021-05-14 18:56:40|4099.31|4089.31|4095.61|4085.61|4099.32|4089.32|4095.61|4085.61|35
1621018610000|2021-05-14 18:56:50|4095.77|4085.77|4093.72|4083.72|4095.77|4085.77|4093.72|4083.72|30
1621018620000|2021-05-14 18:57:00|4093.73|4083.73|4094.1|4084.1|4094.32|4084.32|4093.73|4083.73|27
1621018630000|2021-05-14 18:57:10|4094.14|4084.14|4096.08|4086.08|4096.08|4086.08|4094.13|4084.13|27
1621018640000|2021-05-14 18:57:20|4096.13|4086.13|4096.93|4086.93|4097.75|4087.75|4096.13|4086.13|36
1621018650000|2021-05-14 18:57:30|4096.49|4086.49|4096.23|4086.23|4097.48|4087.48|4094.74|4084.74|30
1621018660000|2021-05-14 18:57:40|4096.83|4086.83|4097.19|4087.19|4097.24|4087.24|4096.41|4086.41|21
1621018670000|2021-05-14 18:57:50|4096.96|4086.96|4090.09|4080.09|4097.99|4087.99|4090.09|4080.09|21
1621018680000|2021-05-14 18:58:00|4090.43|4080.43|4086.46|4076.46|4090.43|4080.43|4086.28|4076.28|37
1621018690000|2021-05-14 18:58:10|4086.92|4076.92|4086.18|4076.18|4087.25|4077.25|4086.18|4076.18|35
1621018700000|2021-05-14 18:58:20|4085.6|4075.6|4080.4|4070.4|4085.6|4075.6|4080.18|4070.18|37
1621018710000|2021-05-14 18:58:30|4080.33|4070.33|4083.35|4073.35|4083.5|4073.5|4080.33|4070.33|35
1621018720000|2021-05-14 18:58:40|4083.61|4073.61|4082.85|4072.85|4086.22|4076.22|4082.85|4072.85|32
1621018730000|2021-05-14 18:58:50|4083.13|4073.13|4083|4073|4083.13|4073.13|4082.37|4072.37|31
1621018740000|2021-05-14 18:59:00|4083.02|4073.02|4085.36|4075.36|4085.79|4075.79|4082.34|4072.34|28
1621018750000|2021-05-14 18:59:10|4085.35|4075.35|4091.89|4081.89|4091.89|4081.89|4085.32|4075.32|26
1621018760000|2021-05-14 18:59:20|4090.83|4080.83|4092.5|4082.5|4092.96|4082.96|4090.56|4080.56|29
1621018770000|2021-05-14 18:59:30|4092.48|4082.48|4096.28|4086.28|4096.47|4086.47|4092.48|4082.48|29
1621018780000|2021-05-14 18:59:40|4096.27|4086.27|4097.78|4087.78|4097.94|4087.94|4096.14|4086.14|28
1621018790000|2021-05-14 18:59:50|4097.08|4087.08|4101.16|4091.16|4102.27|4092.27|4097.08|4087.08|38
1621018800000|2021-05-14 19:00:00|4100.9|4090.9|4102.05|4092.05|4102.21|4092.21|4100.9|4090.9|34
1621018810000|2021-05-14 19:00:10|4102.13|4092.13|4100.37|4090.37|4102.13|4092.13|4099.93|4089.93|27
1621018820000|2021-05-14 19:00:20|4100.35|4090.35|4101.7|4091.7|4101.7|4091.7|4100.18|4090.18|22
1621018830000|2021-05-14 19:00:30|4101.61|4091.61|4102.14|4092.14|4102.14|4092.14|4100.95|4090.95|39
1621018840000|2021-05-14 19:00:40|4101.3|4091.3|4099.27|4089.27|4102.01|4092.01|4099.13|4089.13|34
1621018850000|2021-05-14 19:00:50|4098.09|4088.09|4096.48|4086.48|4098.14|4088.14|4096.23|4086.23|31
1621018860000|2021-05-14 19:01:00|4096.54|4086.54|4093.62|4083.62|4096.54|4086.54|4093.49|4083.49|32
1621018870000|2021-05-14 19:01:10|4093.61|4083.61|4093.54|4083.54|4093.65|4083.65|4092.06|4082.06|27
1621018880000|2021-05-14 19:01:20|4093.59|4083.59|4092.82|4082.82|4093.68|4083.68|4092.82|4082.82|22
1621018890000|2021-05-14 19:01:30|4092.86|4082.86|4093.02|4083.02|4093.28|4083.28|4092.54|4082.54|32
1621018900000|2021-05-14 19:01:40|4092.96|4082.96|4090.84|4080.84|4092.96|4082.96|4090.82|4080.82|31
1621018910000|2021-05-14 19:01:50|4090.8|4080.8|4088.27|4078.27|4091.54|4081.54|4088.24|4078.24|34
1621018920000|2021-05-14 19:02:00|4088.62|4078.62|4086.04|4076.04|4088.65|4078.65|4085.13|4075.13|38
1621018930000|2021-05-14 19:02:10|4085.99|4075.99|4087.7|4077.7|4087.7|4077.7|4084.74|4074.74|38
1621018940000|2021-05-14 19:02:20|4087.97|4077.97|4087.59|4077.59|4087.98|4077.98|4086.81|4076.81|38
1621018950000|2021-05-14 19:02:30|4087.71|4077.71|4086.37|4076.37|4087.88|4077.88|4086.06|4076.06|38
1621018960000|2021-05-14 19:02:40|4086.25|4076.25|4085.66|4075.66|4086.54|4076.54|4085.28|4075.28|38
1621018970000|2021-05-14 19:02:50|4086.29|4076.29|4084.15|4074.15|4086.45|4076.45|4084.05|4074.05|38
1621018980000|2021-05-14 19:03:00|4084.62|4074.62|4086.88|4076.88|4086.88|4076.88|4084.62|4074.62|36
1621018990000|2021-05-14 19:03:10|4086.87|4076.87|4086.84|4076.84|4087.57|4077.57|4086.74|4076.74|30
1621019000000|2021-05-14 19:03:20|4086.88|4076.88|4086.63|4076.63|4087.65|4077.65|4086.46|4076.46|20
1621019010000|2021-05-14 19:03:30|4086.64|4076.64|4087.34|4077.34|4087.65|4077.65|4086.22|4076.22|29
1621019020000|2021-05-14 19:03:40|4087.32|4077.32|4087.05|4077.05|4087.45|4077.45|4087.03|4077.03|19
1621019030000|2021-05-14 19:03:50|4086.95|4076.95|4085.84|4075.84|4086.95|4076.95|4085.78|4075.78|13
1621019040000|2021-05-14 19:04:00|4085.76|4075.76|4086.77|4076.77|4086.77|4076.77|4085.76|4075.76|16
1621019050000|2021-05-14 19:04:10|4086.61|4076.61|4090.15|4080.15|4090.15|4080.15|4086.61|4076.61|29
1621019060000|2021-05-14 19:04:20|4089.94|4079.94|4092.23|4082.23|4092.66|4082.66|4089.65|4079.65|30
1621019070000|2021-05-14 19:04:30|4092.27|4082.27|4093.3|4083.3|4096.6|4086.6|4092.14|4082.14|37
1621019080000|2021-05-14 19:04:40|4093.79|4083.79|4093.67|4083.67|4093.97|4083.97|4092.92|4082.92|38
1621019090000|2021-05-14 19:04:50|4093.64|4083.64|4093.84|4083.84|4093.97|4083.97|4092.87|4082.87|36
1621019100000|2021-05-14 19:05:00|4093.79|4083.79|4095.36|4085.36|4095.55|4085.55|4093.79|4083.79|36
1621019110000|2021-05-14 19:05:10|4094.9|4084.9|4097.37|4087.37|4098|4088|4094.9|4084.9|34
1621019120000|2021-05-14 19:05:20|4097.57|4087.57|4097.62|4087.62|4097.95|4087.95|4096.93|4086.93|34
1621019130000|2021-05-14 19:05:30|4097.44|4087.44|4097.95|4087.95|4097.95|4087.95|4095.73|4085.73|38
1621019140000|2021-05-14 19:05:40|4097.91|4087.91|4096.83|4086.83|4097.91|4087.91|4096.02|4086.02|29
1621019150000|2021-05-14 19:05:50|4096.84|4086.84|4093.89|4083.89|4096.86|4086.86|4093.12|4083.12|36
1621019160000|2021-05-14 19:06:00|4094.06|4084.06|4091.21|4081.21|4095.33|4085.33|4091.21|4081.21|37
1621019170000|2021-05-14 19:06:10|4091.01|4081.01|4089.83|4079.83|4091.01|4081.01|4089.18|4079.18|33
1621019180000|2021-05-14 19:06:20|4089.98|4079.98|4089.91|4079.91|4090.93|4080.93|4089.86|4079.86|38
1621019190000|2021-05-14 19:06:30|4089.9|4079.9|4088.91|4078.91|4090.05|4080.05|4088.45|4078.45|38
1621019200000|2021-05-14 19:06:40|4088.94|4078.94|4092.4|4082.4|4092.4|4082.4|4088.87|4078.87|33
1621019210000|2021-05-14 19:06:50|4092.41|4082.41|4089.7|4079.7|4092.41|4082.41|4089.67|4079.67|35
1621019220000|2021-05-14 19:07:00|4089.58|4079.58|4089.44|4079.44|4090.67|4080.67|4089.33|4079.33|33
1621019230000|2021-05-14 19:07:10|4089.33|4079.33|4088.88|4078.88|4089.33|4079.33|4088.36|4078.36|35
1621019240000|2021-05-14 19:07:20|4088.84|4078.84|4087.55|4077.55|4088.84|4078.84|4087.47|4077.47|30
1621019250000|2021-05-14 19:07:30|4087.37|4077.37|4085.4|4075.4|4087.37|4077.37|4084.34|4074.34|36
1621019260000|2021-05-14 19:07:40|4085.39|4075.39|4085.04|4075.04|4085.82|4075.82|4084.71|4074.71|35
1621019270000|2021-05-14 19:07:50|4085.08|4075.08|4085.13|4075.13|4085.32|4075.32|4084.7|4074.7|32
1621019280000|2021-05-14 19:08:00|4085.14|4075.14|4086.26|4076.26|4086.26|4076.26|4085.09|4075.09|35
1621019290000|2021-05-14 19:08:10|4086.17|4076.17|4085.5|4075.5|4086.72|4076.72|4084.73|4074.73|39
1621019300000|2021-05-14 19:08:20|4085.53|4075.53|4086.1|4076.1|4086.84|4076.84|4085.53|4075.53|36
1621019310000|2021-05-14 19:08:30|4086.31|4076.31|4087.49|4077.49|4088.1|4078.1|4086.3|4076.3|39
1621019320000|2021-05-14 19:08:40|4087.47|4077.47|4084.38|4074.38|4087.48|4077.48|4084.14|4074.14|34
1621019330000|2021-05-14 19:08:50|4084.32|4074.32|4084.72|4074.72|4084.77|4074.77|4084.32|4074.32|32
1621019340000|2021-05-14 19:09:00|4084.76|4074.76|4086.04|4076.04|4086.04|4076.04|4084.5|4074.5|35
1621019350000|2021-05-14 19:09:10|4086.09|4076.09|4087.24|4077.24|4087.73|4077.73|4085.58|4075.58|30
1621019360000|2021-05-14 19:09:20|4087.29|4077.29|4086.42|4076.42|4087.78|4077.78|4086.28|4076.28|34
1621019370000|2021-05-14 19:09:30|4086.29|4076.29|4085.01|4075.01|4086.29|4076.29|4084.99|4074.99|31
1621019380000|2021-05-14 19:09:40|4085.02|4075.02|4084.02|4074.02|4085.19|4075.19|4083.73|4073.73|28
1621019390000|2021-05-14 19:09:50|4084.03|4074.03|4084.42|4074.42|4085.33|4075.33|4083.79|4073.79|35
1621019400000|2021-05-14 19:10:00|4084.44|4074.44|4082.75|4072.75|4084.44|4074.44|4082.75|4072.75|36
1621019410000|2021-05-14 19:10:10|4082.73|4072.73|4082.87|4072.87|4083.31|4073.31|4082.26|4072.26|29
1621019420000|2021-05-14 19:10:20|4082.93|4072.93|4082.75|4072.75|4082.93|4072.93|4081.93|4071.93|35
1621019430000|2021-05-14 19:10:30|4082.67|4072.67|4082.11|4072.11|4082.67|4072.67|4082.1|4072.1|28
1621019440000|2021-05-14 19:10:40|4082.07|4072.07|4081.47|4071.47|4082.34|4072.34|4081.16|4071.16|35
1621019450000|2021-05-14 19:10:50|4081.33|4071.33|4081.23|4071.23|4081.67|4071.67|4081.07|4071.07|33
1621019460000|2021-05-14 19:11:00|4081.28|4071.28|4079.09|4069.09|4081.52|4071.52|4078.93|4068.93|36
1621019470000|2021-05-14 19:11:10|4078.93|4068.93|4079.1|4069.1|4079.53|4069.53|4078.93|4068.93|29
1621019480000|2021-05-14 19:11:20|4079.22|4069.22|4079.9|4069.9|4080.67|4070.67|4079.17|4069.17|35
1621019490000|2021-05-14 19:11:30|4080.01|4070.01|4076.03|4066.03|4080.01|4070.01|4076.03|4066.03|34
1621019500000|2021-05-14 19:11:40|4076.19|4066.19|4074.22|4064.22|4076.19|4066.19|4073.66|4063.66|33
1621019510000|2021-05-14 19:11:50|4073.78|4063.78|4074.69|4064.69|4075.61|4065.61|4073.76|4063.76|40
1621019520000|2021-05-14 19:12:00|4074.7|4064.7|4070.36|4060.36|4075.07|4065.07|4070.36|4060.36|32
1621019530000|2021-05-14 19:12:10|4070.67|4060.67|4070.11|4060.11|4070.67|4060.67|4070.11|4060.11|22
1621019540000|2021-05-14 19:12:20|4070.2|4060.2|4071.63|4061.63|4071.63|4061.63|4069.91|4059.91|33
1621019550000|2021-05-14 19:12:30|4071.66|4061.66|4070.33|4060.33|4071.66|4061.66|4069.5|4059.5|34
1621019560000|2021-05-14 19:12:40|4070.27|4060.27|4066.48|4056.48|4070.27|4060.27|4065.85|4055.85|34
1621019570000|2021-05-14 19:12:50|4066.54|4056.54|4067.45|4057.45|4069.02|4059.02|4066.4|4056.4|38
1621019580000|2021-05-14 19:13:00|4065.91|4055.91|4069.75|4059.75|4070.37|4060.37|4064.65|4054.65|35
1621019590000|2021-05-14 19:13:10|4069.86|4059.86|4071.24|4061.24|4071.24|4061.24|4069.64|4059.64|34
1621019600000|2021-05-14 19:13:20|4071.02|4061.02|4069.41|4059.41|4072.9|4062.9|4069.35|4059.35|32
1621019610000|2021-05-14 19:13:30|4069.36|4059.36|4066.23|4056.23|4069.5|4059.5|4066.1|4056.1|33
1621019620000|2021-05-14 19:13:40|4066.48|4056.48|4065.15|4055.15|4066.48|4056.48|4065.04|4055.04|31
1621019630000|2021-05-14 19:13:50|4065.14|4055.14|4063.17|4053.17|4065.14|4055.14|4062.63|4052.63|33
1621019640000|2021-05-14 19:14:00|4062.97|4052.97|4063.81|4053.81|4064.75|4054.75|4062.91|4052.91|35
1621019650000|2021-05-14 19:14:10|4063.79|4053.79|4059.48|4049.48|4063.88|4053.88|4059.48|4049.48|30
1621019660000|2021-05-14 19:14:20|4059.59|4049.59|4059.73|4049.73|4060.33|4050.33|4058.52|4048.52|38
1621019670000|2021-05-14 19:14:30|4059.84|4049.84|4062.37|4052.37|4062.83|4052.83|4059.71|4049.71|34
1621019680000|2021-05-14 19:14:40|4062.29|4052.29|4062.02|4052.02|4062.72|4052.72|4061.45|4051.45|31
1621019690000|2021-05-14 19:14:50|4061.97|4051.97|4062.59|4052.59|4063.21|4053.21|4061.74|4051.74|26
1621019700000|2021-05-14 19:15:00|4062.58|4052.58|4066.69|4056.69|4067.12|4057.12|4062.08|4052.08|37
1621019710000|2021-05-14 19:15:10|4066.74|4056.74|4067.13|4057.13|4069.68|4059.68|4066.31|4056.31|29
1621019720000|2021-05-14 19:15:20|4067.32|4057.32|4070.58|4060.58|4072.17|4062.17|4066.23|4056.23|34
1621019730000|2021-05-14 19:15:30|4070.48|4060.48|4072.16|4062.16|4073.59|4063.59|4070.24|4060.24|28
1621019740000|2021-05-14 19:15:40|4072.08|4062.08|4074.28|4064.28|4074.28|4064.28|4069.57|4059.57|32
1621019750000|2021-05-14 19:15:50|4074.27|4064.27|4075.45|4065.45|4075.45|4065.45|4073.95|4063.95|34
1621019760000|2021-05-14 19:16:00|4075.72|4065.72|4076.45|4066.45|4076.71|4066.71|4075.29|4065.29|36
1621019770000|2021-05-14 19:16:10|4076.5|4066.5|4078.4|4068.4|4078.95|4068.95|4076.38|4066.38|33
1621019780000|2021-05-14 19:16:20|4078.22|4068.22|4079.97|4069.97|4080.04|4070.04|4078.22|4068.22|35
1621019790000|2021-05-14 19:16:30|4079.84|4069.84|4078.57|4068.57|4079.84|4069.84|4078.51|4068.51|30
1621019800000|2021-05-14 19:16:40|4078.58|4068.58|4079.09|4069.09|4079.9|4069.9|4078.53|4068.53|34
1621019810000|2021-05-14 19:16:50|4078.82|4068.82|4080.02|4070.02|4080.05|4070.05|4078.52|4068.52|30
1621019820000|2021-05-14 19:17:00|4079.99|4069.99|4079.53|4069.53|4080.07|4070.07|4079.51|4069.51|21
1621019830000|2021-05-14 19:17:10|4079.59|4069.59|4081.55|4071.55|4081.59|4071.59|4079.59|4069.59|25
1621019840000|2021-05-14 19:17:20|4081.64|4071.64|4082.35|4072.35|4082.35|4072.35|4081.16|4071.16|31
1621019850000|2021-05-14 19:17:30|4082.36|4072.36|4083.3|4073.3|4083.62|4073.62|4082.26|4072.26|30
1621019860000|2021-05-14 19:17:40|4083.31|4073.31|4078.41|4068.41|4083.75|4073.75|4078.41|4068.41|31
1621019870000|2021-05-14 19:17:50|4078.28|4068.28|4074.85|4064.85|4078.29|4068.29|4074.45|4064.45|34
1621019880000|2021-05-14 19:18:00|4074.92|4064.92|4075.08|4065.08|4076.1|4066.1|4074.7|4064.7|29
1621019890000|2021-05-14 19:18:10|4075.19|4065.19|4078.37|4068.37|4079.05|4069.05|4075.15|4065.15|30
1621019900000|2021-05-14 19:18:20|4078.35|4068.35|4076.91|4066.91|4078.35|4068.35|4076.6|4066.6|35
1621019910000|2021-05-14 19:18:30|4076.92|4066.92|4076.51|4066.51|4076.98|4066.98|4075.73|4065.73|33
1621019920000|2021-05-14 19:18:40|4076.58|4066.58|4076.94|4066.94|4077.57|4067.57|4076.53|4066.53|25
1621019930000|2021-05-14 19:18:50|4077|4067|4077.45|4067.45|4077.64|4067.64|4076.37|4066.37|33
1621019940000|2021-05-14 19:19:00|4077.39|4067.39|4082.04|4072.04|4082.34|4072.34|4077.39|4067.39|37
1621019950000|2021-05-14 19:19:10|4081.64|4071.64|4080.67|4070.67|4081.64|4071.64|4080.06|4070.06|29
1621019960000|2021-05-14 19:19:20|4080.77|4070.77|4075.35|4065.35|4080.77|4070.77|4075.35|4065.35|34
1621019970000|2021-05-14 19:19:30|4075.03|4065.03|4069.19|4059.19|4075.33|4065.33|4069.19|4059.19|34
1621019980000|2021-05-14 19:19:40|4068.59|4058.59|4070.12|4060.12|4070.9|4060.9|4068.22|4058.22|35
1621019990000|2021-05-14 19:19:50|4070.14|4060.14|4071.9|4061.9|4071.9|4061.9|4070.07|4060.07|31
1621020000000|2021-05-14 19:20:00|4072.05|4062.05|4070.35|4060.35|4072.84|4062.84|4070.35|4060.35|32
1621020010000|2021-05-14 19:20:10|4070.37|4060.37|4068.62|4058.62|4071.29|4061.29|4068.62|4058.62|35
1621020020000|2021-05-14 19:20:20|4068.61|4058.61|4069.73|4059.73|4070.12|4060.12|4068.61|4058.61|32
1621020030000|2021-05-14 19:20:30|4069.85|4059.85|4069.64|4059.64|4071.66|4061.66|4069.46|4059.46|26
1621020040000|2021-05-14 19:20:40|4069.68|4059.68|4068.87|4058.87|4069.82|4059.82|4068.72|4058.72|31
1621020050000|2021-05-14 19:20:50|4068.77|4058.77|4067.83|4057.83|4069.91|4059.91|4067.83|4057.83|31
1621020060000|2021-05-14 19:21:00|4068.12|4058.12|4066.66|4056.66|4068.34|4058.34|4066.66|4056.66|24
1621020070000|2021-05-14 19:21:10|4066.33|4056.33|4065.49|4055.49|4066.37|4056.37|4064.76|4054.76|30
1621020080000|2021-05-14 19:21:20|4065.43|4055.43|4063.64|4053.64|4065.62|4055.62|4063.64|4053.64|24
1621020090000|2021-05-14 19:21:30|4063.54|4053.54|4062.56|4052.56|4063.54|4053.54|4061.87|4051.87|29
1621020100000|2021-05-14 19:21:40|4062.55|4052.55|4062.01|4052.01|4062.55|4052.55|4061.7|4051.7|24
1621020110000|2021-05-14 19:21:50|4062.02|4052.02|4060.57|4050.57|4062.18|4052.18|4060.57|4050.57|25
1621020120000|2021-05-14 19:22:00|4060.48|4050.48|4062.74|4052.74|4062.75|4052.75|4060.01|4050.01|34
1621020130000|2021-05-14 19:22:10|4062.45|4052.45|4058.41|4048.41|4062.45|4052.45|4058.19|4048.19|36
1621020140000|2021-05-14 19:22:20|4058.26|4048.26|4058.54|4048.54|4058.55|4048.55|4058.14|4048.14|28
1621020150000|2021-05-14 19:22:30|4058.42|4048.42|4057.4|4047.4|4058.42|4048.42|4056.89|4046.89|33
1621020160000|2021-05-14 19:22:40|4057.43|4047.43|4057.5|4047.5|4059.07|4049.07|4057.42|4047.42|35
1621020170000|2021-05-14 19:22:50|4057.41|4047.41|4056.5|4046.5|4057.54|4047.54|4055.69|4045.69|33
1621020180000|2021-05-14 19:23:00|4056.58|4046.58|4056.4|4046.4|4057.01|4047.01|4056.33|4046.33|27
1621020190000|2021-05-14 19:23:10|4056.39|4046.39|4056.57|4046.57|4057.19|4047.19|4056.38|4046.38|25
1621020200000|2021-05-14 19:23:20|4056.64|4046.64|4056.67|4046.67|4056.73|4046.73|4056.43|4046.43|23
1621020210000|2021-05-14 19:23:30|4056.37|4046.37|4053.97|4043.97|4056.65|4046.65|4053.78|4043.78|30
1621020220000|2021-05-14 19:23:40|4053.98|4043.98|4057.33|4047.33|4058.12|4048.12|4053.3|4043.3|38
1621020230000|2021-05-14 19:23:50|4057.24|4047.24|4056.39|4046.39|4057.24|4047.24|4056.39|4046.39|38
1621020240000|2021-05-14 19:24:00|4056.45|4046.45|4056.4|4046.4|4056.85|4046.85|4055.75|4045.75|33
1621020250000|2021-05-14 19:24:10|4056.61|4046.61|4058.93|4048.93|4059.08|4049.08|4056.61|4046.61|35
1621020260000|2021-05-14 19:24:20|4058.67|4048.67|4060.62|4050.62|4063.25|4053.25|4058.11|4048.11|38
1621020270000|2021-05-14 19:24:30|4060.25|4050.25|4060.93|4050.93|4060.93|4050.93|4059.13|4049.13|36
1621020280000|2021-05-14 19:24:40|4060.87|4050.87|4062.23|4052.23|4062.23|4052.23|4059.58|4049.58|29
1621020290000|2021-05-14 19:24:50|4062.52|4052.52|4062.47|4052.47|4062.87|4052.87|4061.77|4051.77|33
1621020300000|2021-05-14 19:25:00|4061.9|4051.9|4064.54|4054.54|4064.62|4054.62|4061.58|4051.58|33
1621020310000|2021-05-14 19:25:10|4064.55|4054.55|4064.61|4054.61|4064.97|4054.97|4064.53|4054.53|29
1621020320000|2021-05-14 19:25:20|4064.58|4054.58|4065.57|4055.57|4065.99|4055.99|4064.55|4054.55|27
1621020330000|2021-05-14 19:25:30|4065.58|4055.58|4064.39|4054.39|4066.03|4056.03|4064.34|4054.34|31
1621020340000|2021-05-14 19:25:40|4064.33|4054.33|4064.37|4054.37|4064.76|4054.76|4062.67|4052.67|32
1621020350000|2021-05-14 19:25:50|4064.27|4054.27|4064.25|4054.25|4065.31|4055.31|4064.24|4054.24|27
1621020360000|2021-05-14 19:26:00|4064.32|4054.32|4063.74|4053.74|4064.69|4054.69|4063.74|4053.74|28
1621020370000|2021-05-14 19:26:10|4063.72|4053.72|4063.67|4053.67|4063.72|4053.72|4063.29|4053.29|31
1621020380000|2021-05-14 19:26:20|4063.86|4053.86|4064.4|4054.4|4064.78|4054.78|4063.86|4053.86|20
1621020390000|2021-05-14 19:26:30|4064.85|4054.85|4070.34|4060.34|4070.34|4060.34|4064.85|4054.85|35
1621020400000|2021-05-14 19:26:40|4070.44|4060.44|4068.52|4058.52|4070.48|4060.48|4068.21|4058.21|34
1621020410000|2021-05-14 19:26:50|4068.61|4058.61|4069.9|4059.9|4070.42|4060.42|4068.61|4058.61|33
1621020420000|2021-05-14 19:27:00|4070.01|4060.01|4068.08|4058.08|4070.03|4060.03|4067.45|4057.45|32
1621020430000|2021-05-14 19:27:10|4068.29|4058.29|4069.39|4059.39|4069.51|4059.51|4068.29|4058.29|24
1621020440000|2021-05-14 19:27:20|4069.38|4059.38|4068.72|4058.72|4069.38|4059.38|4068.39|4058.39|27
1621020450000|2021-05-14 19:27:30|4068.7|4058.7|4065.52|4055.52|4068.7|4058.7|4065.09|4055.09|34
1621020460000|2021-05-14 19:27:40|4065.05|4055.05|4064.44|4054.44|4065.43|4055.43|4064.44|4054.44|25
1621020470000|2021-05-14 19:27:50|4064.43|4054.43|4061.42|4051.42|4064.43|4054.43|4060.66|4050.66|38
1621020480000|2021-05-14 19:28:00|4061.47|4051.47|4061.71|4051.71|4062.6|4052.6|4061.46|4051.46|33
1621020490000|2021-05-14 19:28:10|4061.67|4051.67|4060.78|4050.78|4061.67|4051.67|4059.42|4049.42|33
1621020500000|2021-05-14 19:28:20|4060.76|4050.76|4060.31|4050.31|4061.04|4051.04|4060.15|4050.15|33
1621020510000|2021-05-14 19:28:30|4060.3|4050.3|4061.27|4051.27|4061.27|4051.27|4060.19|4050.19|22
1621020520000|2021-05-14 19:28:40|4061.32|4051.32|4061.38|4051.38|4062.63|4052.63|4061.11|4051.11|23
1621020530000|2021-05-14 19:28:50|4061.45|4051.45|4060.11|4050.11|4061.62|4051.62|4060.11|4050.11|23
1621020540000|2021-05-14 19:29:00|4060.09|4050.09|4060.46|4050.46|4060.58|4050.58|4060.03|4050.03|21
1621020550000|2021-05-14 19:29:10|4060.21|4050.21|4061.74|4051.74|4061.78|4051.78|4060.21|4050.21|18
1621020560000|2021-05-14 19:29:20|4061.49|4051.49|4062.73|4052.73|4063.4|4053.4|4061.49|4051.49|34
1621020570000|2021-05-14 19:29:30|4062.62|4052.62|4060.43|4050.43|4062.79|4052.79|4060.38|4050.38|29
1621020580000|2021-05-14 19:29:40|4060.98|4050.98|4062.71|4052.71|4062.74|4052.74|4060.98|4050.98|21
1621020590000|2021-05-14 19:29:50|4062.7|4052.7|4061.02|4051.02|4062.7|4052.7|4060.99|4050.99|22
1621020600000|2021-05-14 19:30:00|4061.08|4051.08|4066.05|4056.05|4066.16|4056.16|4061.08|4051.08|37
1621020610000|2021-05-14 19:30:10|4066.02|4056.02|4067.75|4057.75|4068.1|4058.1|4065.66|4055.66|31
1621020620000|2021-05-14 19:30:20|4067.73|4057.73|4067.37|4057.37|4068.96|4058.96|4067.37|4057.37|38
1621020630000|2021-05-14 19:30:30|4067.4|4057.4|4068.09|4058.09|4068.09|4058.09|4066.19|4056.19|31
1621020640000|2021-05-14 19:30:40|4067.87|4057.87|4067.21|4057.21|4068.14|4058.14|4067.21|4057.21|23
1621020650000|2021-05-14 19:30:50|4067.27|4057.27|4071.71|4061.71|4071.71|4061.71|4067.16|4057.16|30
1621020660000|2021-05-14 19:31:00|4071.84|4061.84|4070.06|4060.06|4072.38|4062.38|4070.02|4060.02|30
1621020670000|2021-05-14 19:31:10|4070.03|4060.03|4072.49|4062.49|4072.49|4062.49|4070.03|4060.03|35
1621020680000|2021-05-14 19:31:20|4072.55|4062.55|4073.79|4063.79|4073.98|4063.98|4071.96|4061.96|34
1621020690000|2021-05-14 19:31:30|4073.6|4063.6|4075.32|4065.32|4075.97|4065.97|4073.22|4063.22|36
1621020700000|2021-05-14 19:31:40|4075.29|4065.29|4075.85|4065.85|4076.44|4066.44|4075.19|4065.19|36
1621020710000|2021-05-14 19:31:50|4075.74|4065.74|4077.82|4067.82|4077.89|4067.89|4075.64|4065.64|37
1621020720000|2021-05-14 19:32:00|4077.52|4067.52|4078.62|4068.62|4078.63|4068.63|4076.91|4066.91|38
1621020730000|2021-05-14 19:32:10|4078.7|4068.7|4079.23|4069.23|4079.48|4069.48|4078.41|4068.41|39
1621020740000|2021-05-14 19:32:20|4078.94|4068.94|4079.17|4069.17|4079.55|4069.55|4078.33|4068.33|37
1621020750000|2021-05-14 19:32:30|4079.26|4069.26|4079.3|4069.3|4079.92|4069.92|4078.96|4068.96|38
1621020760000|2021-05-14 19:32:40|4079.31|4069.31|4077.25|4067.25|4079.31|4069.31|4077.06|4067.06|38
1621020770000|2021-05-14 19:32:50|4077.09|4067.09|4080.2|4070.2|4080.2|4070.2|4076.91|4066.91|33
1621020780000|2021-05-14 19:33:00|4080.24|4070.24|4081.09|4071.09|4081.14|4071.14|4080.12|4070.12|34
1621020790000|2021-05-14 19:33:10|4081.1|4071.1|4078.45|4068.45|4081.1|4071.1|4078.45|4068.45|36
1621020800000|2021-05-14 19:33:20|4078.4|4068.4|4078.84|4068.84|4078.84|4068.84|4077.98|4067.98|37
1621020810000|2021-05-14 19:33:30|4078.92|4068.92|4082.02|4072.02|4082.02|4072.02|4078.92|4068.92|36
1621020820000|2021-05-14 19:33:40|4082.01|4072.01|4080.62|4070.62|4082.03|4072.03|4080.54|4070.54|29
1621020830000|2021-05-14 19:33:50|4080.63|4070.63|4080.54|4070.54|4081.35|4071.35|4080.54|4070.54|38
1621020840000|2021-05-14 19:34:00|4080.45|4070.45|4078.56|4068.56|4080.67|4070.67|4078.56|4068.56|33
1621020850000|2021-05-14 19:34:10|4078.34|4068.34|4076.19|4066.19|4078.34|4068.34|4075.84|4065.84|37
1621020860000|2021-05-14 19:34:20|4076.43|4066.43|4076.31|4066.31|4076.48|4066.48|4076.04|4066.04|34
1621020870000|2021-05-14 19:34:30|4076.13|4066.13|4079.69|4069.69|4079.8|4069.8|4076.13|4066.13|35
1621020880000|2021-05-14 19:34:40|4079.61|4069.61|4079.07|4069.07|4080.79|4070.79|4078.41|4068.41|39
1621020890000|2021-05-14 19:34:50|4079.19|4069.19|4079.17|4069.17|4079.2|4069.2|4079.09|4069.09|23
1621020900000|2021-05-14 19:35:00|4079.18|4069.18|4081.86|4071.86|4081.87|4071.87|4079.08|4069.08|36
1621020910000|2021-05-14 19:35:10|4082.11|4072.11|4080.51|4070.51|4082.21|4072.21|4080.49|4070.49|35
1621020920000|2021-05-14 19:35:20|4080.64|4070.64|4078.93|4068.93|4080.82|4070.82|4078.93|4068.93|34
1621020930000|2021-05-14 19:35:30|4078.92|4068.92|4079.08|4069.08|4079.42|4069.42|4078.66|4068.66|36
1621020940000|2021-05-14 19:35:40|4079.11|4069.11|4079.96|4069.96|4080.05|4070.05|4079.1|4069.1|35
1621020950000|2021-05-14 19:35:50|4079.97|4069.97|4080.33|4070.33|4081.11|4071.11|4079.74|4069.74|35
1621020960000|2021-05-14 19:36:00|4080.37|4070.37|4080.35|4070.35|4081.07|4071.07|4080.27|4070.27|33
1621020970000|2021-05-14 19:36:10|4080.36|4070.36|4080.21|4070.21|4080.98|4070.98|4080.21|4070.21|33
1621020980000|2021-05-14 19:36:20|4080.2|4070.2|4082|4072|4082.25|4072.25|4079.96|4069.96|22
1621020990000|2021-05-14 19:36:30|4081.97|4071.97|4081.13|4071.13|4082.04|4072.04|4080.73|4070.73|30
1621021000000|2021-05-14 19:36:40|4081.1|4071.1|4077.47|4067.47|4081.1|4071.1|4077.37|4067.37|38
1621021010000|2021-05-14 19:36:50|4077.49|4067.49|4078.27|4068.27|4079.24|4069.24|4077.4|4067.4|38
1621021020000|2021-05-14 19:37:00|4078.02|4068.02|4073.2|4063.2|4078.02|4068.02|4073.2|4063.2|38
1621021030000|2021-05-14 19:37:10|4073.19|4063.19|4076.28|4066.28|4076.28|4066.28|4073.18|4063.18|38
1621021040000|2021-05-14 19:37:20|4076.27|4066.27|4076.38|4066.38|4076.61|4066.61|4076.05|4066.05|33
1621021050000|2021-05-14 19:37:30|4076.43|4066.43|4076.37|4066.37|4077.42|4067.42|4076.36|4066.36|34
1621021060000|2021-05-14 19:37:40|4076.13|4066.13|4076.92|4066.92|4077.09|4067.09|4075.67|4065.67|36
1621021070000|2021-05-14 19:37:50|4076.7|4066.7|4076.44|4066.44|4076.89|4066.89|4076.2|4066.2|34
1621021080000|2021-05-14 19:38:00|4076.47|4066.47|4076.98|4066.98|4077.83|4067.83|4076.43|4066.43|34
1621021090000|2021-05-14 19:38:10|4077.02|4067.02|4077.33|4067.33|4077.61|4067.61|4076.69|4066.69|35
1621021100000|2021-05-14 19:38:20|4077.3|4067.3|4077.43|4067.43|4077.44|4067.44|4077.29|4067.29|24
1621021110000|2021-05-14 19:38:30|4077.42|4067.42|4078.48|4068.48|4078.48|4068.48|4077.42|4067.42|35
1621021120000|2021-05-14 19:38:40|4078.49|4068.49|4077.93|4067.93|4078.51|4068.51|4077.44|4067.44|33
1621021130000|2021-05-14 19:38:50|4077.75|4067.75|4077.72|4067.72|4078.1|4068.1|4077.37|4067.37|32
1621021140000|2021-05-14 19:39:00|4077.68|4067.68|4074.86|4064.86|4077.7|4067.7|4074.78|4064.78|34
1621021150000|2021-05-14 19:39:10|4074.85|4064.85|4074.36|4064.36|4075.14|4065.14|4074.32|4064.32|36
1621021160000|2021-05-14 19:39:20|4074.3|4064.3|4076.28|4066.28|4076.28|4066.28|4074.01|4064.01|37
1621021170000|2021-05-14 19:39:30|4076.29|4066.29|4076.05|4066.05|4076.29|4066.29|4075.54|4065.54|36
1621021180000|2021-05-14 19:39:40|4076.14|4066.14|4076.48|4066.48|4076.48|4066.48|4076.02|4066.02|30
1621021190000|2021-05-14 19:39:50|4076.52|4066.52|4075.73|4065.73|4076.57|4066.57|4075.61|4065.61|31
1621021200000|2021-05-14 19:40:00|4075.6|4065.6|4076.25|4066.25|4076.36|4066.36|4075.32|4065.32|36
1621021210000|2021-05-14 19:40:10|4076.3|4066.3|4076.1|4066.1|4076.3|4066.3|4075.99|4065.99|33
1621021220000|2021-05-14 19:40:20|4076.05|4066.05|4075.84|4065.84|4076.25|4066.25|4075.64|4065.64|32
1621021230000|2021-05-14 19:40:30|4075.79|4065.79|4073.91|4063.91|4075.79|4065.79|4073.29|4063.29|37
1621021240000|2021-05-14 19:40:40|4073.98|4063.98|4073.58|4063.58|4075.39|4065.39|4073.58|4063.58|38
1621021250000|2021-05-14 19:40:50|4073.52|4063.52|4072.87|4062.87|4073.83|4063.83|4072.87|4062.87|34
1621021260000|2021-05-14 19:41:00|4072.52|4062.52|4072.11|4062.11|4072.68|4062.68|4072.07|4062.07|21
1621021270000|2021-05-14 19:41:10|4072.31|4062.31|4072.12|4062.12|4073.15|4063.15|4071.92|4061.92|32
1621021280000|2021-05-14 19:41:20|4072.14|4062.14|4072.19|4062.19|4072.3|4062.3|4072|4062|33
1621021290000|2021-05-14 19:41:30|4072.21|4062.21|4071.33|4061.33|4072.21|4062.21|4071.33|4061.33|31
1621021300000|2021-05-14 19:41:40|4071.3|4061.3|4072.44|4062.44|4072.56|4062.56|4071.03|4061.03|31
1621021310000|2021-05-14 19:41:50|4072.45|4062.45|4071.93|4061.93|4072.83|4062.83|4071.93|4061.93|31
1621021320000|2021-05-14 19:42:00|4071.92|4061.92|4067.24|4057.24|4073.26|4063.26|4066.26|4056.26|38
1621021330000|2021-05-14 19:42:10|4067.3|4057.3|4067.1|4057.1|4067.45|4057.45|4065.37|4055.37|38
1621021340000|2021-05-14 19:42:20|4067.17|4057.17|4068.23|4058.23|4068.8|4058.8|4067.17|4057.17|39
1621021350000|2021-05-14 19:42:30|4068.02|4058.02|4069.8|4059.8|4070.31|4060.31|4068.02|4058.02|38
1621021360000|2021-05-14 19:42:40|4069.77|4059.77|4066.7|4056.7|4069.77|4059.77|4066.68|4056.68|34
1621021370000|2021-05-14 19:42:50|4066.61|4056.61|4067.24|4057.24|4067.51|4057.51|4066.6|4056.6|39
1621021380000|2021-05-14 19:43:00|4067.04|4057.04|4066.56|4056.56|4067.66|4057.66|4065.02|4055.02|40
1621021390000|2021-05-14 19:43:10|4066.67|4056.67|4063.7|4053.7|4066.67|4056.67|4063.66|4053.66|39
1621021400000|2021-05-14 19:43:20|4063.68|4053.68|4062.83|4052.83|4064.28|4054.28|4061.12|4051.12|39
1621021410000|2021-05-14 19:43:30|4062.95|4052.95|4062.1|4052.1|4063.4|4053.4|4061.15|4051.15|39
1621021420000|2021-05-14 19:43:40|4061.99|4051.99|4061.57|4051.57|4062.29|4052.29|4061.57|4051.57|39
1621021430000|2021-05-14 19:43:50|4061.63|4051.63|4061.34|4051.34|4062.01|4052.01|4060.64|4050.64|34
1621021440000|2021-05-14 19:44:00|4061.12|4051.12|4062.74|4052.74|4062.94|4052.94|4061.06|4051.06|32
1621021450000|2021-05-14 19:44:10|4062.7|4052.7|4060.09|4050.09|4062.7|4052.7|4060.09|4050.09|36
1621021460000|2021-05-14 19:44:20|4060.07|4050.07|4059.96|4049.96|4060.07|4050.07|4058.09|4048.09|38
1621021470000|2021-05-14 19:44:30|4060.14|4050.14|4064.83|4054.83|4065.06|4055.06|4060.14|4050.14|39
1621021480000|2021-05-14 19:44:40|4064.75|4054.75|4066.12|4056.12|4066.72|4056.72|4064.6|4054.6|38
1621021490000|2021-05-14 19:44:50|4066.02|4056.02|4066.7|4056.7|4066.7|4056.7|4065.07|4055.07|35
1621021500000|2021-05-14 19:45:00|4066.99|4056.99|4067.13|4057.13|4068.02|4058.02|4066.18|4056.18|37
1621021510000|2021-05-14 19:45:10|4066.91|4056.91|4065.17|4055.17|4066.91|4056.91|4064.27|4054.27|36
1621021520000|2021-05-14 19:45:20|4065.25|4055.25|4061.69|4051.69|4065.25|4055.25|4061.44|4051.44|38
1621021530000|2021-05-14 19:45:30|4061.86|4051.86|4060.97|4050.97|4062.73|4052.73|4060.91|4050.91|34
1621021540000|2021-05-14 19:45:40|4060.96|4050.96|4058.88|4048.88|4061.34|4051.34|4056.71|4046.71|39
1621021550000|2021-05-14 19:45:50|4059.03|4049.03|4057.71|4047.71|4059.18|4049.18|4056.98|4046.98|35
1621021560000|2021-05-14 19:46:00|4057.76|4047.76|4056.65|4046.65|4058.57|4048.57|4056.65|4046.65|38
1621021570000|2021-05-14 19:46:10|4056.64|4046.64|4057.09|4047.09|4057.38|4047.38|4056.2|4046.2|34
1621021580000|2021-05-14 19:46:20|4057.13|4047.13|4057.1|4047.1|4057.21|4047.21|4056.53|4046.53|34
1621021590000|2021-05-14 19:46:30|4057.05|4047.05|4056.54|4046.54|4057.05|4047.05|4055.8|4045.8|36
1621021600000|2021-05-14 19:46:40|4056.51|4046.51|4056.68|4046.68|4057.22|4047.22|4056.51|4046.51|34
1621021610000|2021-05-14 19:46:50|4056.67|4046.67|4056.91|4046.91|4057.14|4047.14|4056.35|4046.35|39
1621021620000|2021-05-14 19:47:00|4056.93|4046.93|4056.09|4046.09|4056.93|4046.93|4056|4046|26
1621021630000|2021-05-14 19:47:10|4056.04|4046.04|4055.55|4045.55|4056.04|4046.04|4055.32|4045.32|27
1621021640000|2021-05-14 19:47:20|4055.48|4045.48|4055.28|4045.28|4055.71|4045.71|4055.11|4045.11|28
1621021650000|2021-05-14 19:47:30|4055.39|4045.39|4055.38|4045.38|4055.77|4045.77|4055.13|4045.13|32
1621021660000|2021-05-14 19:47:40|4055.35|4045.35|4055.21|4045.21|4055.69|4045.69|4055.16|4045.16|26
1621021670000|2021-05-14 19:47:50|4055.19|4045.19|4055.44|4045.44|4056.01|4046.01|4054.98|4044.98|33
1621021680000|2021-05-14 19:48:00|4055.41|4045.41|4055.22|4045.22|4055.41|4045.41|4055.18|4045.18|26
1621021690000|2021-05-14 19:48:10|4055.33|4045.33|4056|4046|4056.36|4046.36|4055.33|4045.33|35
1621021700000|2021-05-14 19:48:20|4055.77|4045.77|4062.8|4052.8|4062.81|4052.81|4055.66|4045.66|35
1621021710000|2021-05-14 19:48:30|4063.23|4053.23|4068.19|4058.19|4068.19|4058.19|4063.11|4053.11|36
1621021720000|2021-05-14 19:48:40|4068.05|4058.05|4070|4060|4070.42|4060.42|4066.23|4056.23|36
1621021730000|2021-05-14 19:48:50|4069.86|4059.86|4064.71|4054.71|4069.99|4059.99|4064.71|4054.71|39
1621021740000|2021-05-14 19:49:00|4064.12|4054.12|4064.38|4054.38|4064.84|4054.84|4061.74|4051.74|37
1621021750000|2021-05-14 19:49:10|4064.42|4054.42|4064.82|4054.82|4064.82|4054.82|4063.29|4053.29|38
1621021760000|2021-05-14 19:49:20|4064.84|4054.84|4066.11|4056.11|4066.75|4056.75|4063.92|4053.92|38
1621021770000|2021-05-14 19:49:30|4066.05|4056.05|4067.06|4057.06|4067.37|4057.37|4066.05|4056.05|37
1621021780000|2021-05-14 19:49:40|4067.03|4057.03|4064.13|4054.13|4067.35|4057.35|4064.13|4054.13|35
1621021790000|2021-05-14 19:49:50|4064.17|4054.17|4063.22|4053.22|4064.31|4054.31|4062.84|4052.84|37
1621021800000|2021-05-14 19:50:00|4063.07|4053.07|4057.66|4047.66|4063.68|4053.68|4057.31|4047.31|37
1621021810000|2021-05-14 19:50:10|4057.62|4047.62|4056.32|4046.32|4057.62|4047.62|4056.22|4046.22|39
1621021820000|2021-05-14 19:50:20|4056.31|4046.31|4057.99|4047.99|4058.63|4048.63|4056.02|4046.02|35
1621021830000|2021-05-14 19:50:30|4058.01|4048.01|4056.68|4046.68|4058.23|4048.23|4056.59|4046.59|37
1621021840000|2021-05-14 19:50:40|4056.65|4046.65|4055.07|4045.07|4056.67|4046.67|4054.9|4044.9|35
1621021850000|2021-05-14 19:50:50|4055.19|4045.19|4063.26|4053.26|4063.4|4053.4|4055.19|4045.19|40
1621021860000|2021-05-14 19:51:00|4063.33|4053.33|4060.4|4050.4|4063.33|4053.33|4059.82|4049.82|37
1621021870000|2021-05-14 19:51:10|4060.28|4050.28|4056.54|4046.54|4060.28|4050.28|4055.3|4045.3|39
1621021880000|2021-05-14 19:51:20|4056.48|4046.48|4055.72|4045.72|4056.98|4046.98|4055.72|4045.72|39
1621021890000|2021-05-14 19:51:30|4055.84|4045.84|4058.22|4048.22|4058.22|4048.22|4055.76|4045.76|40
1621021900000|2021-05-14 19:51:40|4058.18|4048.18|4056.07|4046.07|4058.18|4048.18|4055.18|4045.18|38
1621021910000|2021-05-14 19:51:50|4056.17|4046.17|4055.65|4045.65|4056.29|4046.29|4055.53|4045.53|35
1621021920000|2021-05-14 19:52:00|4055.76|4045.76|4054.44|4044.44|4055.76|4045.76|4054.28|4044.28|30
1621021930000|2021-05-14 19:52:10|4054.65|4044.65|4054.6|4044.6|4055.03|4045.03|4054.31|4044.31|36
1621021940000|2021-05-14 19:52:20|4054.63|4044.63|4057.89|4047.89|4057.89|4047.89|4054.29|4044.29|38
1621021950000|2021-05-14 19:52:30|4057.82|4047.82|4059.6|4049.6|4060.91|4050.91|4057.78|4047.78|40
1621021960000|2021-05-14 19:52:40|4059.86|4049.86|4057.02|4047.02|4060.04|4050.04|4057.02|4047.02|40
1621021970000|2021-05-14 19:52:50|4056.83|4046.83|4057.38|4047.38|4057.38|4047.38|4056.56|4046.56|35
1621021980000|2021-05-14 19:53:00|4057.42|4047.42|4056.28|4046.28|4057.42|4047.42|4056.28|4046.28|28
1621021990000|2021-05-14 19:53:10|4056.14|4046.14|4056.07|4046.07|4056.21|4046.21|4056.02|4046.02|25
1621022000000|2021-05-14 19:53:20|4056.13|4046.13|4055.21|4045.21|4056.13|4046.13|4055.16|4045.16|25
1621022010000|2021-05-14 19:53:30|4055.16|4045.16|4054.99|4044.99|4056.24|4046.24|4054.89|4044.89|34
1621022020000|2021-05-14 19:53:40|4054.95|4044.95|4053.81|4043.81|4055.11|4045.11|4053.6|4043.6|32
1621022030000|2021-05-14 19:53:50|4053.85|4043.85|4054.16|4044.16|4055.01|4045.01|4053.85|4043.85|38
1621022040000|2021-05-14 19:54:00|4054.06|4044.06|4053.86|4043.86|4054.37|4044.37|4053.58|4043.58|30
1621022050000|2021-05-14 19:54:10|4053.81|4043.81|4053.71|4043.71|4054.25|4044.25|4053.57|4043.57|29
1621022060000|2021-05-14 19:54:20|4053.7|4043.7|4054.38|4044.38|4054.93|4044.93|4053.7|4043.7|34
1621022070000|2021-05-14 19:54:30|4054.45|4044.45|4053.28|4043.28|4054.5|4044.5|4053.28|4043.28|34
1621022080000|2021-05-14 19:54:40|4053.4|4043.4|4053.75|4043.75|4053.75|4043.75|4053.4|4043.4|30
1621022090000|2021-05-14 19:54:50|4053.79|4043.79|4053.64|4043.64|4053.81|4043.81|4053.6|4043.6|28
1621022100000|2021-05-14 19:55:00|4053.71|4043.71|4054.84|4044.84|4055.58|4045.58|4053.71|4043.71|35
1621022110000|2021-05-14 19:55:10|4054.85|4044.85|4053.86|4043.86|4055.2|4045.2|4053.65|4043.65|34
1621022120000|2021-05-14 19:55:20|4053.81|4043.81|4054.65|4044.65|4054.81|4044.81|4053.73|4043.73|33
1621022130000|2021-05-14 19:55:30|4054.63|4044.63|4054.05|4044.05|4054.66|4044.66|4053.8|4043.8|22
1621022140000|2021-05-14 19:55:40|4054.06|4044.06|4054.41|4044.41|4054.42|4044.42|4054.06|4044.06|22
1621022150000|2021-05-14 19:55:50|4054.45|4044.45|4054.82|4044.82|4055.12|4045.12|4054.38|4044.38|27
1621022160000|2021-05-14 19:56:00|4054.79|4044.79|4053.65|4043.65|4054.91|4044.91|4053.51|4043.51|35
1621022170000|2021-05-14 19:56:10|4053.7|4043.7|4054.56|4044.56|4055.08|4045.08|4053.64|4043.64|28
1621022180000|2021-05-14 19:56:20|4054.42|4044.42|4054.36|4044.36|4054.77|4044.77|4054.36|4044.36|31
1621022190000|2021-05-14 19:56:30|4054.24|4044.24|4054.99|4044.99|4055.09|4045.09|4054.24|4044.24|35
1621022200000|2021-05-14 19:56:40|4055.03|4045.03|4056.02|4046.02|4057.07|4047.07|4054.97|4044.97|31
1621022210000|2021-05-14 19:56:50|4055.98|4045.98|4057.47|4047.47|4057.47|4047.47|4055.82|4045.82|35
1621022220000|2021-05-14 19:57:00|4057.48|4047.48|4057.39|4047.39|4058.82|4048.82|4056.86|4046.86|34
1621022230000|2021-05-14 19:57:10|4056.75|4046.75|4054.51|4044.51|4057|4047|4054.3|4044.3|36
1621022240000|2021-05-14 19:57:20|4054.5|4044.5|4056.82|4046.82|4057.24|4047.24|4054.15|4044.15|38
1621022250000|2021-05-14 19:57:30|4056.5|4046.5|4056.65|4046.65|4056.76|4046.76|4055.29|4045.29|34
1621022260000|2021-05-14 19:57:40|4056.66|4046.66|4057.47|4047.47|4057.47|4047.47|4056.6|4046.6|26
1621022270000|2021-05-14 19:57:50|4057.49|4047.49|4057.15|4047.15|4057.49|4047.49|4056.85|4046.85|32
1621022280000|2021-05-14 19:58:00|4057.09|4047.09|4056.93|4046.93|4057.6|4047.6|4056.88|4046.88|28
1621022290000|2021-05-14 19:58:10|4056.86|4046.86|4056.23|4046.23|4057.07|4047.07|4056.23|4046.23|34
1621022300000|2021-05-14 19:58:20|4056.16|4046.16|4055.8|4045.8|4056.32|4046.32|4055.64|4045.64|26
1621022310000|2021-05-14 19:58:30|4055.65|4045.65|4055.84|4045.84|4056.38|4046.38|4055.56|4045.56|28
1621022320000|2021-05-14 19:58:40|4055.85|4045.85|4056.33|4046.33|4056.35|4046.35|4055.85|4045.85|16
1621022330000|2021-05-14 19:58:50|4056.35|4046.35|4054.91|4044.91|4056.35|4046.35|4054.91|4044.91|22
1621022340000|2021-05-14 19:59:00|4054.93|4044.93|4055.69|4045.69|4056.06|4046.06|4054.93|4044.93|35
1621022350000|2021-05-14 19:59:10|4055.68|4045.68|4055.88|4045.88|4055.93|4045.93|4055.57|4045.57|26
1621022360000|2021-05-14 19:59:20|4055.75|4045.75|4056.38|4046.38|4056.38|4046.38|4055.75|4045.75|14
1621022370000|2021-05-14 19:59:30|4056.4|4046.4|4055.8|4045.8|4056.5|4046.5|4055.67|4045.67|19
1621022380000|2021-05-14 19:59:40|4055.84|4045.84|4054.89|4044.89|4056.09|4046.09|4054.89|4044.89|30
1621022390000|2021-05-14 19:59:50|4054.88|4044.88|4054.77|4044.77|4054.9|4044.9|4054.54|4044.54|35
1621022400000|2021-05-14 20:00:00|4054.75|4044.75|4056.65|4046.65|4056.89|4046.89|4054.75|4044.75|27
1621022410000|2021-05-14 20:00:10|4057.18|4047.18|4059.3|4049.3|4060.1|4050.1|4056.88|4046.88|37
1621022420000|2021-05-14 20:00:20|4059.72|4049.72|4060.15|4050.15|4061.69|4051.69|4059.05|4049.05|38
1621022430000|2021-05-14 20:00:30|4060.16|4050.16|4063.58|4053.58|4064.86|4054.86|4060.16|4050.16|33
1621022440000|2021-05-14 20:00:40|4063.59|4053.59|4063.12|4053.12|4064.17|4054.17|4062.24|4052.24|33
1621022450000|2021-05-14 20:00:50|4063.32|4053.32|4062.53|4052.53|4063.32|4053.32|4061.81|4051.81|32
1621022460000|2021-05-14 20:01:00|4062.54|4052.54|4064.57|4054.57|4064.57|4054.57|4061.24|4051.24|24
1621022470000|2021-05-14 20:01:10|4064.42|4054.42|4064|4054|4064.58|4054.58|4063.89|4053.89|29
1621022480000|2021-05-14 20:01:20|4063.87|4053.87|4064.18|4054.18|4064.18|4054.18|4063.73|4053.73|24
1621022490000|2021-05-14 20:01:30|4064.19|4054.19|4064.55|4054.55|4064.55|4054.55|4064.14|4054.14|24
1621022500000|2021-05-14 20:01:40|4064.56|4054.56|4064.36|4054.36|4064.56|4054.56|4064.29|4054.29|16
1621022510000|2021-05-14 20:01:50|4064.38|4054.38|4065.02|4055.02|4065.04|4055.04|4064.3|4054.3|13
1621022520000|2021-05-14 20:02:00|4065|4055|4064.9|4054.9|4065.19|4055.19|4064.89|4054.89|27
1621022530000|2021-05-14 20:02:10|4065.05|4055.05|4065.8|4055.8|4065.8|4055.8|4064.76|4054.76|21
1621022540000|2021-05-14 20:02:20|4065.81|4055.81|4067.61|4057.61|4067.61|4057.61|4065.8|4055.8|14
1621022550000|2021-05-14 20:02:30|4067.79|4057.79|4068.23|4058.23|4068.23|4058.23|4067.77|4057.77|14
1621022560000|2021-05-14 20:02:40|4068.2|4058.2|4068.38|4058.38|4068.38|4058.38|4068.2|4058.2|12
1621022570000|2021-05-14 20:02:50|4068.39|4058.39|4070.69|4060.69|4070.94|4060.94|4068.13|4058.13|30
1621022580000|2021-05-14 20:03:00|4070.91|4060.91|4071.79|4061.79|4071.85|4061.85|4070.67|4060.67|28
1621022590000|2021-05-14 20:03:10|4071.83|4061.83|4070.56|4060.56|4071.83|4061.83|4070.28|4060.28|20
1621022600000|2021-05-14 20:03:20|4070.49|4060.49|4069.47|4059.47|4071.02|4061.02|4069.29|4059.29|27
1621022610000|2021-05-14 20:03:30|4069.34|4059.34|4071.95|4061.95|4072|4062|4068.91|4058.91|29
1621022620000|2021-05-14 20:03:40|4071.94|4061.94|4071.56|4061.56|4072.05|4062.05|4070.94|4060.94|27
1621022630000|2021-05-14 20:03:50|4071.39|4061.39|4068.97|4058.97|4071.94|4061.94|4068.38|4058.38|36
1621022640000|2021-05-14 20:04:00|4069.36|4059.36|4070.84|4060.84|4071.22|4061.22|4068.89|4058.89|36
1621022650000|2021-05-14 20:04:10|4070.82|4060.82|4070.24|4060.24|4071.02|4061.02|4070.24|4060.24|27
1621022660000|2021-05-14 20:04:20|4070.23|4060.23|4068.45|4058.45|4070.23|4060.23|4068.45|4058.45|23
1621022670000|2021-05-14 20:04:30|4068.95|4058.95|4068.88|4058.88|4069.07|4059.07|4068.42|4058.42|27
1621022680000|2021-05-14 20:04:40|4068.9|4058.9|4069.97|4059.97|4070.48|4060.48|4068.86|4058.86|33
1621022690000|2021-05-14 20:04:50|4069.87|4059.87|4069.13|4059.13|4070.36|4060.36|4068.41|4058.41|33
1621022700000|2021-05-14 20:05:00|4068.86|4058.86|4068.63|4058.63|4068.86|4058.86|4068.42|4058.42|30
1621022710000|2021-05-14 20:05:10|4068.67|4058.67|4071.42|4061.42|4071.42|4061.42|4068.06|4058.06|27
1621022720000|2021-05-14 20:05:20|4071.52|4061.52|4071.05|4061.05|4072.17|4062.17|4070.93|4060.93|34
1621022730000|2021-05-14 20:05:30|4070.96|4060.96|4070.16|4060.16|4071.09|4061.09|4069.99|4059.99|27
1621022740000|2021-05-14 20:05:40|4070.07|4060.07|4069.63|4059.63|4070.13|4060.13|4069.43|4059.43|32
1621022750000|2021-05-14 20:05:50|4069.64|4059.64|4071.85|4061.85|4072.28|4062.28|4069.62|4059.62|33
1621022760000|2021-05-14 20:06:00|4071.84|4061.84|4072.38|4062.38|4073.07|4063.07|4071.82|4061.82|36
1621022770000|2021-05-14 20:06:10|4072.45|4062.45|4072.78|4062.78|4072.78|4062.78|4071.88|4061.88|32
1621022780000|2021-05-14 20:06:20|4073.2|4063.2|4074.87|4064.87|4075.1|4065.1|4073.04|4063.04|38
1621022790000|2021-05-14 20:06:30|4074.93|4064.93|4078.62|4068.62|4078.88|4068.88|4074.83|4064.83|37
1621022800000|2021-05-14 20:06:40|4078.64|4068.64|4074.87|4064.87|4079.15|4069.15|4074.67|4064.67|36
1621022810000|2021-05-14 20:06:50|4074.74|4064.74|4073.18|4063.18|4075.57|4065.57|4073.18|4063.18|40
1621022820000|2021-05-14 20:07:00|4072.99|4062.99|4066.97|4056.97|4072.99|4062.99|4066.95|4056.95|37
1621022830000|2021-05-14 20:07:10|4067.11|4057.11|4065.7|4055.7|4067.11|4057.11|4065.55|4055.55|36
1621022840000|2021-05-14 20:07:20|4065.69|4055.69|4062.62|4052.62|4065.86|4055.86|4062.54|4052.54|36
1621022850000|2021-05-14 20:07:30|4062.53|4052.53|4061.66|4051.66|4062.53|4052.53|4061.39|4051.39|35
1621022860000|2021-05-14 20:07:40|4061.65|4051.65|4063.27|4053.27|4063.43|4053.43|4061.64|4051.64|36
1621022870000|2021-05-14 20:07:50|4063.21|4053.21|4063.36|4053.36|4063.37|4053.37|4062.9|4052.9|31
1621022880000|2021-05-14 20:08:00|4063.06|4053.06|4062.44|4052.44|4063.08|4053.08|4061.61|4051.61|33
1621022890000|2021-05-14 20:08:10|4062.13|4052.13|4062.69|4052.69|4062.69|4052.69|4061.85|4051.85|28
1621022900000|2021-05-14 20:08:20|4062.87|4052.87|4068.31|4058.31|4068.31|4058.31|4062.87|4052.87|36
1621022910000|2021-05-14 20:08:30|4068.28|4058.28|4069.01|4059.01|4069.85|4059.85|4067.45|4057.45|35
1621022920000|2021-05-14 20:08:40|4069.18|4059.18|4066.5|4056.5|4069.29|4059.29|4066.31|4056.31|35
1621022930000|2021-05-14 20:08:50|4066.51|4056.51|4067.83|4057.83|4067.83|4057.83|4066.12|4056.12|36
1621022940000|2021-05-14 20:09:00|4067.91|4057.91|4068.96|4058.96|4069.46|4059.46|4066.84|4056.84|34
1621022950000|2021-05-14 20:09:10|4069.06|4059.06|4071.01|4061.01|4071.22|4061.22|4068.61|4058.61|31
1621022960000|2021-05-14 20:09:20|4070.94|4060.94|4068.87|4058.87|4070.94|4060.94|4068.87|4058.87|35
1621022970000|2021-05-14 20:09:30|4068.88|4058.88|4067.33|4057.33|4069.03|4059.03|4066.15|4056.15|36
1621022980000|2021-05-14 20:09:40|4067.35|4057.35|4067.96|4057.96|4067.97|4057.97|4067.12|4057.12|34
1621022990000|2021-05-14 20:09:50|4067.97|4057.97|4065.31|4055.31|4067.98|4057.98|4065.31|4055.31|32
1621023000000|2021-05-14 20:10:00|4064.87|4054.87|4065.08|4055.08|4065.1|4055.1|4063.85|4053.85|38
1621023010000|2021-05-14 20:10:10|4064.95|4054.95|4063.65|4053.65|4064.95|4054.95|4063.36|4053.36|33
1621023020000|2021-05-14 20:10:20|4063.62|4053.62|4063.76|4053.76|4063.94|4053.94|4063.62|4053.62|27
1621023030000|2021-05-14 20:10:30|4063.72|4053.72|4064.06|4054.06|4064.51|4054.51|4063.72|4053.72|33
1621023040000|2021-05-14 20:10:40|4064.85|4054.85|4066.84|4056.84|4066.84|4056.84|4064.68|4054.68|35
1621023050000|2021-05-14 20:10:50|4066.85|4056.85|4067.5|4057.5|4067.52|4057.52|4066.67|4056.67|36
1621023060000|2021-05-14 20:11:00|4067.55|4057.55|4071.37|4061.37|4071.37|4061.37|4067.44|4057.44|38
1621023070000|2021-05-14 20:11:10|4071.36|4061.36|4069.92|4059.92|4071.47|4061.47|4069.52|4059.52|34
1621023080000|2021-05-14 20:11:20|4069.91|4059.91|4072.27|4062.27|4072.28|4062.28|4069.62|4059.62|38
1621023090000|2021-05-14 20:11:30|4072.19|4062.19|4071.64|4061.64|4072.47|4062.47|4071.32|4061.32|31
1621023100000|2021-05-14 20:11:40|4071.66|4061.66|4071.82|4061.82|4072.53|4062.53|4071.66|4061.66|29
1621023110000|2021-05-14 20:11:50|4071.87|4061.87|4073.41|4063.41|4073.43|4063.43|4071.8|4061.8|30
1621023120000|2021-05-14 20:12:00|4073.54|4063.54|4073.44|4063.44|4073.65|4063.65|4073.39|4063.39|24
1621023130000|2021-05-14 20:12:10|4073.42|4063.42|4073.07|4063.07|4073.49|4063.49|4072.82|4062.82|30
1621023140000|2021-05-14 20:12:20|4073.02|4063.02|4073.74|4063.74|4073.82|4063.82|4072.98|4062.98|27
1621023150000|2021-05-14 20:12:30|4073.75|4063.75|4072.89|4062.89|4073.8|4063.8|4072.54|4062.54|25
1621023160000|2021-05-14 20:12:40|4072.87|4062.87|4074.53|4064.53|4074.53|4064.53|4072.84|4062.84|35
1621023170000|2021-05-14 20:12:50|4074.47|4064.47|4074.68|4064.68|4074.75|4064.75|4074.45|4064.45|25
1621023180000|2021-05-14 20:13:00|4074.59|4064.59|4073.76|4063.76|4074.59|4064.59|4073.76|4063.76|28
1621023190000|2021-05-14 20:13:10|4073.79|4063.79|4074.29|4064.29|4074.29|4064.29|4073.75|4063.75|22
1621023200000|2021-05-14 20:13:20|4074.35|4064.35|4076.51|4066.51|4076.51|4066.51|4074.34|4064.34|28
1621023210000|2021-05-14 20:13:30|4076.33|4066.33|4075.73|4065.73|4076.73|4066.73|4075.48|4065.48|36
1621023220000|2021-05-14 20:13:40|4075.6|4065.6|4072.43|4062.43|4075.62|4065.62|4072.36|4062.36|34
1621023230000|2021-05-14 20:13:50|4072.47|4062.47|4071.92|4061.92|4072.53|4062.53|4071.81|4061.81|35
1621023240000|2021-05-14 20:14:00|4071.9|4061.9|4075.06|4065.06|4075.07|4065.07|4071.9|4061.9|40
1621023250000|2021-05-14 20:14:10|4075.11|4065.11|4081.34|4071.34|4081.36|4071.36|4075.11|4065.11|40
1621023260000|2021-05-14 20:14:20|4081.58|4071.58|4080.85|4070.85|4081.58|4071.58|4079.86|4069.86|38
1621023270000|2021-05-14 20:14:30|4080.45|4070.45|4079.47|4069.47|4080.78|4070.78|4079.47|4069.47|37
1621023280000|2021-05-14 20:14:40|4079.49|4069.49|4078.17|4068.17|4079.49|4069.49|4078.15|4068.15|37
1621023290000|2021-05-14 20:14:50|4078.13|4068.13|4078.3|4068.3|4078.37|4068.37|4077.87|4067.87|33
1621023300000|2021-05-14 20:15:00|4078.12|4068.12|4073.27|4063.27|4078.12|4068.12|4073.25|4063.25|39
1621023310000|2021-05-14 20:15:10|4073.25|4063.25|4072.37|4062.37|4073.25|4063.25|4071.27|4061.27|37
1621023320000|2021-05-14 20:15:20|4072.36|4062.36|4072.4|4062.4|4072.5|4062.5|4071.6|4061.6|38
1621023330000|2021-05-14 20:15:30|4072.39|4062.39|4070.92|4060.92|4073.28|4063.28|4070.92|4060.92|39
1621023340000|2021-05-14 20:15:40|4070.81|4060.81|4068.26|4058.26|4070.84|4060.84|4068.11|4058.11|33
1621023350000|2021-05-14 20:15:50|4068.3|4058.3|4067.34|4057.34|4068.39|4058.39|4067.2|4057.2|36
1621023360000|2021-05-14 20:16:00|4067.36|4057.36|4068.3|4058.3|4068.99|4058.99|4067.29|4057.29|39
1621023370000|2021-05-14 20:16:10|4068.37|4058.37|4072.41|4062.41|4073.07|4063.07|4068.37|4058.37|35
1621023380000|2021-05-14 20:16:20|4072.49|4062.49|4069.45|4059.45|4073.26|4063.26|4068.99|4058.99|37
1621023390000|2021-05-14 20:16:30|4069.7|4059.7|4069.71|4059.71|4069.85|4059.85|4069.14|4059.14|36
1621023400000|2021-05-14 20:16:40|4069.55|4059.55|4071.06|4061.06|4071.06|4061.06|4068.76|4058.76|36
1621023410000|2021-05-14 20:16:50|4071.08|4061.08|4071.55|4061.55|4072.05|4062.05|4071.08|4061.08|36
1621023420000|2021-05-14 20:17:00|4071.61|4061.61|4071.66|4061.66|4071.82|4061.82|4070.53|4060.53|34
1621023430000|2021-05-14 20:17:10|4071.67|4061.67|4071.61|4061.61|4071.75|4061.75|4071.56|4061.56|25
1621023440000|2021-05-14 20:17:20|4071.52|4061.52|4071.77|4061.77|4071.79|4061.79|4071.52|4061.52|27
1621023450000|2021-05-14 20:17:30|4071.76|4061.76|4070.41|4060.41|4071.76|4061.76|4070.4|4060.4|24
1621023460000|2021-05-14 20:17:40|4070.39|4060.39|4070.43|4060.43|4070.57|4060.57|4069.54|4059.54|32
1621023470000|2021-05-14 20:17:50|4070.37|4060.37|4070.08|4060.08|4070.63|4060.63|4069.85|4059.85|32
1621023480000|2021-05-14 20:18:00|4070.09|4060.09|4070.56|4060.56|4071.14|4061.14|4070.09|4060.09|34
1621023490000|2021-05-14 20:18:10|4070.55|4060.55|4070.17|4060.17|4070.67|4060.67|4070.13|4060.13|33
1621023500000|2021-05-14 20:18:20|4070.42|4060.42|4072.12|4062.12|4072.59|4062.59|4070.42|4060.42|34
1621023510000|2021-05-14 20:18:30|4072.31|4062.31|4071.79|4061.79|4072.36|4062.36|4071.69|4061.69|36
1621023520000|2021-05-14 20:18:40|4071.72|4061.72|4071.47|4061.47|4071.75|4061.75|4071.35|4061.35|23
1621023530000|2021-05-14 20:18:50|4071.45|4061.45|4070.75|4060.75|4071.45|4061.45|4070.75|4060.75|14
1621023540000|2021-05-14 20:19:00|4070.73|4060.73|4066.22|4056.22|4070.75|4060.75|4066.2|4056.2|31
1621023550000|2021-05-14 20:19:10|4066.12|4056.12|4067.41|4057.41|4067.41|4057.41|4066.12|4056.12|36
1621023560000|2021-05-14 20:19:20|4067.42|4057.42|4063.01|4053.01|4067.42|4057.42|4063.01|4053.01|35
1621023570000|2021-05-14 20:19:30|4062.75|4052.75|4061.89|4051.89|4062.97|4052.97|4061.28|4051.28|36
1621023580000|2021-05-14 20:19:40|4061.75|4051.75|4061.29|4051.29|4061.85|4051.85|4060.74|4050.74|35
1621023590000|2021-05-14 20:19:50|4061.27|4051.27|4062.03|4052.03|4063.05|4053.05|4061.27|4051.27|36
1621023600000|2021-05-14 20:20:00|4061.88|4051.88|4061.99|4051.99|4062.34|4052.34|4061.43|4051.43|36
1621023610000|2021-05-14 20:20:10|4062.08|4052.08|4061.95|4051.95|4062.4|4052.4|4061.69|4051.69|34
1621023620000|2021-05-14 20:20:20|4061.94|4051.94|4063.13|4053.13|4063.13|4053.13|4061.65|4051.65|29
1621023630000|2021-05-14 20:20:30|4063.35|4053.35|4067.95|4057.95|4067.98|4057.98|4063.35|4053.35|40
1621023640000|2021-05-14 20:20:40|4067.93|4057.93|4068.38|4058.38|4069.1|4059.1|4067.83|4057.83|37
1621023650000|2021-05-14 20:20:50|4068.64|4058.64|4067.94|4057.94|4068.96|4058.96|4067.56|4057.56|34
1621023660000|2021-05-14 20:21:00|4067.57|4057.57|4067.14|4057.14|4068.03|4058.03|4067.14|4057.14|36
1621023670000|2021-05-14 20:21:10|4068.08|4058.08|4069.55|4059.55|4069.72|4059.72|4067.69|4057.69|36
1621023680000|2021-05-14 20:21:20|4069.57|4059.57|4069.66|4059.66|4070.56|4060.56|4069.57|4059.57|33
1621023690000|2021-05-14 20:21:30|4069.69|4059.69|4067.68|4057.68|4070.04|4060.04|4067.68|4057.68|26
1621023700000|2021-05-14 20:21:40|4067.79|4057.79|4068.22|4058.22|4068.22|4058.22|4067.05|4057.05|31
1621023710000|2021-05-14 20:21:50|4068.62|4058.62|4070.77|4060.77|4071.06|4061.06|4068.47|4058.47|36
1621023720000|2021-05-14 20:22:00|4070.72|4060.72|4071.45|4061.45|4071.83|4061.83|4070.72|4060.72|34
1621023730000|2021-05-14 20:22:10|4071.43|4061.43|4072.56|4062.56|4073.21|4063.21|4071.28|4061.28|38
1621023740000|2021-05-14 20:22:20|4072.55|4062.55|4072.63|4062.63|4072.65|4062.65|4072.32|4062.32|27
1621023750000|2021-05-14 20:22:30|4072.7|4062.7|4073.32|4063.32|4073.58|4063.58|4072.53|4062.53|31
1621023760000|2021-05-14 20:22:40|4073.37|4063.37|4073.24|4063.24|4073.81|4063.81|4073.17|4063.17|20
1621023770000|2021-05-14 20:22:50|4073.21|4063.21|4073.31|4063.31|4073.87|4063.87|4073.21|4063.21|33
1621023780000|2021-05-14 20:23:00|4073.3|4063.3|4072.83|4062.83|4073.49|4063.49|4072.66|4062.66|27
1621023790000|2021-05-14 20:23:10|4072.77|4062.77|4072.4|4062.4|4072.93|4062.93|4072.4|4062.4|26
1621023800000|2021-05-14 20:23:20|4072|4062|4074.07|4064.07|4074.08|4064.08|4071.59|4061.59|34
1621023810000|2021-05-14 20:23:30|4073.98|4063.98|4074.06|4064.06|4074.15|4064.15|4073.72|4063.72|34
1621023820000|2021-05-14 20:23:40|4073.97|4063.97|4074.61|4064.61|4074.73|4064.73|4073.97|4063.97|33
1621023830000|2021-05-14 20:23:50|4074.48|4064.48|4075.42|4065.42|4075.67|4065.67|4074.37|4064.37|33
1621023840000|2021-05-14 20:24:00|4075.45|4065.45|4074.42|4064.42|4075.77|4065.77|4074.17|4064.17|32
1621023850000|2021-05-14 20:24:10|4074.09|4064.09|4069.18|4059.18|4074.09|4064.09|4069.01|4059.01|35
1621023860000|2021-05-14 20:24:20|4069.25|4059.25|4070.07|4060.07|4070.16|4060.16|4069.08|4059.08|38
1621023870000|2021-05-14 20:24:30|4070.29|4060.29|4069.31|4059.31|4070.51|4060.51|4069.24|4059.24|38
1621023880000|2021-05-14 20:24:40|4069.33|4059.33|4064.67|4054.67|4069.33|4059.33|4064.48|4054.48|40
1621023890000|2021-05-14 20:24:50|4064.51|4054.51|4067.47|4057.47|4067.57|4057.57|4064.26|4054.26|39
1621023900000|2021-05-14 20:25:00|4067.28|4057.28|4065.64|4055.64|4067.28|4057.28|4064.32|4054.32|38
1621023910000|2021-05-14 20:25:10|4065.47|4055.47|4064.53|4054.53|4065.47|4055.47|4064.29|4054.29|40
1621023920000|2021-05-14 20:25:20|4064.5|4054.5|4064.1|4054.1|4064.5|4054.5|4063.65|4053.65|34
1621023930000|2021-05-14 20:25:30|4064.08|4054.08|4064.53|4054.53|4064.53|4054.53|4063.47|4053.47|30
1621023940000|2021-05-14 20:25:40|4064.51|4054.51|4062.84|4052.84|4064.57|4054.57|4062.81|4052.81|36
1621023950000|2021-05-14 20:25:50|4062.88|4052.88|4062.86|4052.86|4063.15|4053.15|4062.32|4052.32|32
1621023960000|2021-05-14 20:26:00|4062.85|4052.85|4062.33|4052.33|4063.38|4053.38|4062.26|4052.26|29
1621023970000|2021-05-14 20:26:10|4062.28|4052.28|4059.29|4049.29|4062.39|4052.39|4059.23|4049.23|33
1621023980000|2021-05-14 20:26:20|4059.35|4049.35|4060.12|4050.12|4060.97|4050.97|4058.54|4048.54|39
1621023990000|2021-05-14 20:26:30|4060.31|4050.31|4061.17|4051.17|4061.17|4051.17|4059.2|4049.2|34
1621024000000|2021-05-14 20:26:40|4061.45|4051.45|4064.92|4054.92|4065.19|4055.19|4061.24|4051.24|33
1621024010000|2021-05-14 20:26:50|4064.62|4054.62|4061.36|4051.36|4065.06|4055.06|4061.11|4051.11|40
1621024020000|2021-05-14 20:27:00|4062.21|4052.21|4059.54|4049.54|4062.56|4052.56|4059.43|4049.43|38
1621024030000|2021-05-14 20:27:10|4059.3|4049.3|4059.59|4049.59|4059.65|4049.65|4059.07|4049.07|37
1621024040000|2021-05-14 20:27:20|4059.62|4049.62|4058.78|4048.78|4059.63|4049.63|4058.64|4048.64|34
1621024050000|2021-05-14 20:27:30|4058.77|4048.77|4057.34|4047.34|4058.77|4048.77|4056.29|4046.29|39
1621024060000|2021-05-14 20:27:40|4057.21|4047.21|4056.95|4046.95|4057.35|4047.35|4056.83|4046.83|25
1621024070000|2021-05-14 20:27:50|4056.94|4046.94|4056.41|4046.41|4057.08|4047.08|4056.24|4046.24|32
1621024080000|2021-05-14 20:28:00|4056.34|4046.34|4057.99|4047.99|4058.42|4048.42|4055.8|4045.8|37
1621024090000|2021-05-14 20:28:10|4058.3|4048.3|4056.01|4046.01|4058.4|4048.4|4055.9|4045.9|36
1621024100000|2021-05-14 20:28:20|4055.91|4045.91|4055.82|4045.82|4056.24|4046.24|4055.49|4045.49|38
1621024110000|2021-05-14 20:28:30|4055.93|4045.93|4051.43|4041.43|4055.93|4045.93|4051.43|4041.43|35
1621024120000|2021-05-14 20:28:40|4051.16|4041.16|4047.61|4037.61|4051.16|4041.16|4046.32|4036.32|37
1621024130000|2021-05-14 20:28:50|4047.19|4037.19|4041.39|4031.39|4047.19|4037.19|4041.13|4031.13|37
1621024140000|2021-05-14 20:29:00|4042.02|4032.02|4045.95|4035.95|4046.78|4036.78|4041.59|4031.59|39
1621024150000|2021-05-14 20:29:10|4046.03|4036.03|4045.17|4035.17|4046.93|4036.93|4043.93|4033.93|38
1621024160000|2021-05-14 20:29:20|4044.9|4034.9|4044.39|4034.39|4045.56|4035.56|4042.61|4032.61|35
1621024170000|2021-05-14 20:29:30|4044.19|4034.19|4043.4|4033.4|4044.83|4034.83|4042.84|4032.84|39
1621024180000|2021-05-14 20:29:40|4044.16|4034.16|4044.77|4034.77|4045.01|4035.01|4043.06|4033.06|34
1621024190000|2021-05-14 20:29:50|4044.78|4034.78|4044.27|4034.27|4045.24|4035.24|4044.18|4034.18|30
1621024200000|2021-05-14 20:30:00|4044.32|4034.32|4042.7|4032.7|4044.7|4034.7|4042.61|4032.61|35
1621024210000|2021-05-14 20:30:10|4043.4|4033.4|4041.35|4031.35|4043.97|4033.97|4041.35|4031.35|39
1621024220000|2021-05-14 20:30:20|4040.95|4030.95|4039.39|4029.39|4040.95|4030.95|4039.39|4029.39|36
1621024230000|2021-05-14 20:30:30|4039.37|4029.37|4033.83|4023.83|4039.37|4029.37|4033.83|4023.83|35
1621024240000|2021-05-14 20:30:40|4033.43|4023.43|4031.83|4021.83|4033.43|4023.43|4031.27|4021.27|35
1621024250000|2021-05-14 20:30:50|4031.92|4021.92|4031.58|4021.58|4032.83|4022.83|4031.1|4021.1|32
1621024260000|2021-05-14 20:31:00|4031.48|4021.48|4028.98|4018.98|4033.02|4023.02|4028.98|4018.98|35
1621024270000|2021-05-14 20:31:10|4028.99|4018.99|4028.42|4018.42|4029.71|4019.71|4027.78|4017.78|39
1621024280000|2021-05-14 20:31:20|4028.69|4018.69|4032.06|4022.06|4032.88|4022.88|4028.59|4018.59|38
1621024290000|2021-05-14 20:31:30|4032.1|4022.1|4031.31|4021.31|4032.3|4022.3|4031.06|4021.06|33
1621024300000|2021-05-14 20:31:40|4031.32|4021.32|4028.05|4018.05|4031.32|4021.32|4027.53|4017.53|34
1621024310000|2021-05-14 20:31:50|4027.97|4017.97|4027.65|4017.65|4028.4|4018.4|4027.65|4017.65|30
1621024320000|2021-05-14 20:32:00|4027.63|4017.63|4024.33|4014.33|4027.63|4017.63|4024.33|4014.33|31
1621024330000|2021-05-14 20:32:10|4024.18|4014.18|4024.21|4014.21|4024.58|4014.58|4021.68|4011.68|39
1621024340000|2021-05-14 20:32:20|4023.48|4013.48|4020.8|4010.8|4023.48|4013.48|4020.4|4010.4|38
1621024350000|2021-05-14 20:32:30|4020.89|4010.89|4022.32|4012.32|4022.94|4012.94|4020.49|4010.49|39
1621024360000|2021-05-14 20:32:40|4022.27|4012.27|4019.06|4009.06|4022.67|4012.67|4018.5|4008.5|38
1621024370000|2021-05-14 20:32:50|4019.35|4009.35|4017.18|4007.18|4019.66|4009.66|4017.18|4007.18|36
1621024380000|2021-05-14 20:33:00|4017.1|4007.1|4016.96|4006.96|4017.93|4007.93|4016.86|4006.86|28
1621024390000|2021-05-14 20:33:10|4016.97|4006.97|4015.76|4005.76|4017.05|4007.05|4015.72|4005.72|31
1621024400000|2021-05-14 20:33:20|4016.04|4006.04|4016.39|4006.39|4016.89|4006.89|4015.97|4005.97|29
1621024410000|2021-05-14 20:33:30|4016.34|4006.34|4015.46|4005.46|4016.47|4006.47|4015.4|4005.4|29
1621024420000|2021-05-14 20:33:40|4015.48|4005.48|4014.52|4004.52|4015.54|4005.54|4014.52|4004.52|28
1621024430000|2021-05-14 20:33:50|4014.28|4004.28|4011.3|4001.3|4014.28|4004.28|4011.22|4001.22|34
1621024440000|2021-05-14 20:34:00|4011.09|4001.09|4009.98|3999.98|4011.71|4001.71|4009.63|3999.63|33
1621024450000|2021-05-14 20:34:10|4009.97|3999.97|4009.07|3999.07|4010.1|4000.1|4009.03|3999.03|32
1621024460000|2021-05-14 20:34:20|4009.04|3999.04|4008.31|3998.31|4009.04|3999.04|4006.42|3996.42|37
1621024470000|2021-05-14 20:34:30|4007.94|3997.94|4006.32|3996.32|4008.32|3998.32|4006.04|3996.04|36
1621024480000|2021-05-14 20:34:40|4006.22|3996.22|4000.81|3990.81|4006.75|3996.75|4000.48|3990.48|38
1621024490000|2021-05-14 20:34:50|4001.01|3991.01|4004.13|3994.13|4004.13|3994.13|4001.01|3991.01|20
1621024500000|2021-05-14 20:35:00|4004.04|3994.04|4003.39|3993.39|4004.04|3994.04|4002.21|3992.21|31
1621024510000|2021-05-14 20:35:10|4003.37|3993.37|4001.82|3991.82|4003.99|3993.99|4001.47|3991.47|29
1621024520000|2021-05-14 20:35:20|4001.48|3991.48|4002|3992|4002.17|3992.17|4001.3|3991.3|33
1621024530000|2021-05-14 20:35:30|4001.91|3991.91|4002.96|3992.96|4003.39|3993.39|4001.47|3991.47|31
1621024540000|2021-05-14 20:35:40|4003.24|3993.24|4001.08|3991.08|4003.24|3993.24|3999.46|3989.46|37
1621024550000|2021-05-14 20:35:50|4001.16|3991.16|3997.32|3987.32|4001.16|3991.16|3997.32|3987.32|37
1621024560000|2021-05-14 20:36:00|3997.55|3987.55|3996.36|3986.36|3998.31|3988.31|3996.3|3986.3|34
1621024570000|2021-05-14 20:36:10|3996.33|3986.33|3992.27|3982.27|3996.51|3986.51|3991.22|3981.22|37
1621024580000|2021-05-14 20:36:20|3992.34|3982.34|3990.68|3980.68|3992.34|3982.34|3990.5|3980.5|37
1621024590000|2021-05-14 20:36:30|3990.66|3980.66|3997.01|3982.72|3997.01|3982.9|3988.05|3978.05|38
1621024600000|2021-05-14 20:36:40|3988.02|3978.02|3998.26|3988.26|3998.4|3988.4|3987.98|3977.98|38
1621024610000|2021-05-14 20:36:50|3998.31|3988.31|4003.64|3993.64|4003.64|3993.64|3998.16|3988.16|39
1621024620000|2021-05-14 20:37:00|4003.76|3993.76|4005.34|3995.34|4006.75|3996.75|4002.79|3992.79|37
1621024630000|2021-05-14 20:37:10|4005.36|3995.36|4002.06|3992.06|4005.36|3995.36|4002.06|3992.06|40
1621024640000|2021-05-14 20:37:20|4000.98|3990.98|3996.4|3986.4|4000.98|3990.98|3996.35|3986.35|40
1621024650000|2021-05-14 20:37:30|3996.49|3986.49|3998.61|3988.61|3998.61|3988.61|3996.06|3986.06|38
1621024660000|2021-05-14 20:37:40|3999.04|3989.04|3999.7|3989.7|4000.65|3990.65|3998.54|3988.54|36
1621024670000|2021-05-14 20:37:50|3999.11|3989.11|3998.62|3988.62|3999.11|3989.11|3998.31|3988.31|36
1621024680000|2021-05-14 20:38:00|3998.58|3988.58|3992.06|3982.06|3998.58|3988.58|3992.06|3982.06|39
1621024690000|2021-05-14 20:38:10|3991.63|3981.63|3984.96|3974.96|3991.63|3981.63|3984.96|3974.96|38
1621024700000|2021-05-14 20:38:20|3984.84|3974.84|3983.85|3973.85|3984.84|3974.84|3982.09|3972.09|38
1621024710000|2021-05-14 20:38:30|3983.87|3973.87|3985.17|3975.17|3985.27|3975.27|3983.22|3973.22|37
1621024720000|2021-05-14 20:38:40|3985.13|3975.13|3987.46|3977.46|3991.49|3981.49|3985.13|3975.13|37
1621024730000|2021-05-14 20:38:50|3987.38|3977.38|3987.21|3977.21|3988.28|3978.28|3986.76|3976.76|40
1621024740000|2021-05-14 20:39:00|3986.87|3976.87|3992.98|3982.98|3992.98|3982.98|3986.28|3976.28|39
1621024750000|2021-05-14 20:39:10|3992.97|3982.97|3987.99|3977.99|3992.97|3982.97|3987.71|3977.71|34
1621024760000|2021-05-14 20:39:20|3988|3978|3982.38|3972.38|3988|3978|3981.93|3971.93|34
1621024770000|2021-05-14 20:39:30|3983.03|3973.03|3986.93|3976.93|3989.11|3979.11|3983.03|3973.03|36
1621024780000|2021-05-14 20:39:40|3986.73|3976.73|3988.67|3978.67|3989.94|3979.94|3985.13|3975.13|34
1621024790000|2021-05-14 20:39:50|3988.59|3978.59|3999.09|3989.09|3999.37|3989.37|3988.59|3978.59|39
1621024800000|2021-05-14 20:40:00|3999.52|3989.52|4005.3|3995.3|4005.44|3995.44|3999.52|3989.52|35
1621024810000|2021-05-14 20:40:10|4005.5|3995.5|4009.44|3999.44|4009.79|3999.79|4004.44|3994.44|36
1621024820000|2021-05-14 20:40:20|4009.42|3999.42|4005.87|3995.87|4009.53|3999.53|4005.87|3995.87|37
1621024830000|2021-05-14 20:40:30|4005.61|3995.61|4007.81|3997.81|4008.81|3998.81|4004.84|3994.84|39
1621024840000|2021-05-14 20:40:40|4006.25|3996.25|4006.94|3996.94|4007.59|3997.59|4005.76|3995.76|37
1621024850000|2021-05-14 20:40:50|4007.09|3997.09|4008.69|3998.69|4008.94|3998.94|4005.84|3995.84|37
1621024860000|2021-05-14 20:41:00|4008.6|3998.6|4008.59|3998.59|4010.23|4000.23|4008.35|3998.35|35
1621024870000|2021-05-14 20:41:10|4008.6|3998.6|4010.15|4000.15|4010.15|4000.15|4008.6|3998.6|39
1621024880000|2021-05-14 20:41:20|4010.71|4000.71|4008.62|3998.62|4015.11|4005.11|4008.35|3998.35|39
1621024890000|2021-05-14 20:41:30|4008.39|3998.39|4006.91|3996.91|4009.07|3999.07|4005.01|3995.01|36
1621024900000|2021-05-14 20:41:40|4007.1|3997.1|4009.04|3999.04|4009.12|3999.12|4007.1|3997.1|36
1621024910000|2021-05-14 20:41:50|4008.99|3998.99|4013.21|4003.21|4013.93|4003.93|4008.94|3998.94|39
1621024920000|2021-05-14 20:42:00|4013.26|4003.26|4019.22|4009.22|4019.38|4009.38|4013.26|4003.26|33
1621024930000|2021-05-14 20:42:10|4020.5|4010.5|4019.44|4009.44|4020.73|4010.73|4017.87|4007.87|32
1621024940000|2021-05-14 20:42:20|4019.29|4009.29|4017.36|4007.36|4021.8|4011.8|4017.22|4007.22|39
1621024950000|2021-05-14 20:42:30|4017.66|4007.66|4013.62|4003.62|4017.94|4007.94|4012.85|4002.85|34
1621024960000|2021-05-14 20:42:40|4013.65|4003.65|4021.57|4011.57|4021.57|4011.57|4013.33|4003.33|38
1621024970000|2021-05-14 20:42:50|4021.73|4011.73|4022.12|4012.12|4022.89|4012.89|4020.35|4010.35|33
1621024980000|2021-05-14 20:43:00|4022.24|4012.24|4023.26|4013.26|4023.26|4013.26|4021.48|4011.48|30
1621024990000|2021-05-14 20:43:10|4023.27|4013.27|4024.76|4014.76|4025.02|4015.02|4023.27|4013.27|32
1621025000000|2021-05-14 20:43:20|4024.77|4014.77|4026.55|4016.55|4026.75|4016.75|4024.77|4014.77|29
1621025010000|2021-05-14 20:43:30|4026.26|4016.26|4024.57|4014.57|4026.49|4016.49|4024.42|4014.42|30
1621025020000|2021-05-14 20:43:40|4024.56|4014.56|4017.82|4007.82|4024.56|4014.56|4017.82|4007.82|36
1621025030000|2021-05-14 20:43:50|4018.64|4008.64|4019.55|4009.55|4020.06|4010.06|4017.89|4007.89|36
1621025040000|2021-05-14 20:44:00|4019.21|4009.21|4015.99|4005.99|4021.08|4011.08|4015.99|4005.99|38
1621025050000|2021-05-14 20:44:10|4015.74|4005.74|4015.09|4005.09|4015.74|4005.74|4014.41|4004.41|38
1621025060000|2021-05-14 20:44:20|4015.07|4005.07|4014.4|4004.4|4015.39|4005.39|4014.4|4004.4|30
1621025070000|2021-05-14 20:44:30|4014.36|4004.36|4013.84|4003.84|4014.36|4004.36|4013.55|4003.55|33
1621025080000|2021-05-14 20:44:40|4014.24|4004.24|4017.28|4007.28|4017.4|4007.4|4014.24|4004.24|32
1621025090000|2021-05-14 20:44:50|4017.44|4007.44|4019.07|4009.07|4019.48|4009.48|4017.44|4007.44|29
1621025100000|2021-05-14 20:45:00|4019.59|4009.59|4022.2|4012.2|4022.2|4012.2|4019.59|4009.59|31
1621025110000|2021-05-14 20:45:10|4022.22|4012.22|4024.37|4014.37|4024.37|4014.37|4022.14|4012.14|30
1621025120000|2021-05-14 20:45:20|4024.71|4014.71|4024.9|4014.9|4024.92|4014.92|4023.61|4013.61|27
1621025130000|2021-05-14 20:45:30|4024.66|4014.66|4025.43|4015.43|4026.39|4016.39|4024.61|4014.61|31
1621025140000|2021-05-14 20:45:40|4025.13|4015.13|4031.23|4021.23|4031.52|4021.52|4025.13|4015.13|33
1621025150000|2021-05-14 20:45:50|4031.38|4021.38|4033.08|4023.08|4033.16|4023.16|4031.23|4021.23|31
1621025160000|2021-05-14 20:46:00|4033.06|4023.06|4030.05|4020.05|4033.06|4023.06|4029.89|4019.89|34
1621025170000|2021-05-14 20:46:10|4029.86|4019.86|4032.25|4022.25|4032.3|4022.3|4029.08|4019.08|37
1621025180000|2021-05-14 20:46:20|4032.45|4022.45|4032.43|4022.43|4033.51|4023.51|4032.36|4022.36|32
1621025190000|2021-05-14 20:46:30|4032.6|4022.6|4034.12|4024.12|4034.12|4024.12|4032.6|4022.6|25
1621025200000|2021-05-14 20:46:40|4034.18|4024.18|4033.77|4023.77|4034.67|4024.67|4033.54|4023.54|29
1621025210000|2021-05-14 20:46:50|4033.85|4023.85|4035.09|4025.09|4035.23|4025.23|4033.82|4023.82|31
1621025220000|2021-05-14 20:47:00|4035.08|4025.08|4037.73|4027.73|4037.74|4027.74|4034.96|4024.96|22
1621025230000|2021-05-14 20:47:10|4037.66|4027.66|4037.51|4027.51|4037.88|4027.88|4036.75|4026.75|30
1621025240000|2021-05-14 20:47:20|4036.76|4026.76|4040.21|4030.21|4040.42|4030.42|4036.51|4026.51|29
1621025250000|2021-05-14 20:47:30|4039.94|4029.94|4040.46|4030.46|4040.57|4030.57|4039.94|4029.94|28
1621025260000|2021-05-14 20:47:40|4040.41|4030.41|4040.96|4030.96|4040.96|4030.96|4040.18|4030.18|25
1621025270000|2021-05-14 20:47:50|4041.06|4031.06|4036.67|4026.67|4041.06|4031.06|4036.67|4026.67|37
1621025280000|2021-05-14 20:48:00|4036.54|4026.54|4033.11|4023.11|4036.54|4026.54|4031.91|4021.91|38
1621025290000|2021-05-14 20:48:10|4032.95|4022.95|4036.05|4026.05|4036.68|4026.68|4032.95|4022.95|38
1621025300000|2021-05-14 20:48:20|4035.96|4025.96|4032.44|4022.44|4036.1|4026.1|4032.13|4022.13|38
1621025310000|2021-05-14 20:48:30|4032.95|4022.95|4035.24|4025.24|4035.35|4025.35|4032.86|4022.86|40
1621025320000|2021-05-14 20:48:40|4035.12|4025.12|4034.11|4024.11|4035.86|4025.86|4033.91|4023.91|38
1621025330000|2021-05-14 20:48:50|4034.13|4024.13|4036.65|4026.65|4037.07|4027.07|4033.84|4023.84|37
1621025340000|2021-05-14 20:49:00|4036.57|4026.57|4034.03|4024.03|4036.57|4026.57|4033.99|4023.99|29
1621025350000|2021-05-14 20:49:10|4033.98|4023.98|4027.75|4017.75|4033.98|4023.98|4027.75|4017.75|38
1621025360000|2021-05-14 20:49:20|4027.79|4017.79|4028.95|4018.95|4030.78|4020.78|4027.79|4017.79|39
1621025370000|2021-05-14 20:49:30|4029.04|4019.04|4029.58|4019.58|4030.1|4020.1|4029.04|4019.04|37
1621025380000|2021-05-14 20:49:40|4029.56|4019.56|4028.21|4018.21|4030.08|4020.08|4026.44|4016.44|39
1621025390000|2021-05-14 20:49:50|4028.3|4018.3|4028.86|4018.86|4029.71|4019.71|4027.2|4017.2|35
1621025400000|2021-05-14 20:50:00|4029|4019|4036.05|4026.05|4036.05|4026.05|4029|4019|40
1621025410000|2021-05-14 20:50:10|4035.87|4025.87|4034.06|4024.06|4035.96|4025.96|4033.51|4023.51|38
1621025420000|2021-05-14 20:50:20|4034.13|4024.13|4029.03|4019.03|4034.59|4024.59|4028.98|4018.98|36
1621025430000|2021-05-14 20:50:30|4028.99|4018.99|4025.38|4015.38|4029.04|4019.04|4025.38|4015.38|40
1621025440000|2021-05-14 20:50:40|4025.52|4015.52|4020.78|4010.78|4025.67|4015.67|4020.68|4010.68|37
1621025450000|2021-05-14 20:50:50|4020.74|4010.74|4020.21|4010.21|4020.9|4010.9|4020.03|4010.03|36
1621025460000|2021-05-14 20:51:00|4020.51|4010.51|4020.17|4010.17|4021.19|4011.19|4020.05|4010.05|35
1621025470000|2021-05-14 20:51:10|4020.16|4010.16|4016.45|4006.45|4020.45|4010.45|4016.38|4006.38|38
1621025480000|2021-05-14 20:51:20|4016.15|4006.15|4012.48|4002.48|4016.15|4006.15|4012.41|4002.41|36
1621025490000|2021-05-14 20:51:30|4012.27|4002.27|4013.88|4003.88|4014.2|4004.2|4012.25|4002.25|40
1621025500000|2021-05-14 20:51:40|4013.84|4003.84|4012.72|4002.72|4013.84|4003.84|4011.02|4001.02|36
1621025510000|2021-05-14 20:51:50|4012.81|4002.81|4012.47|4002.47|4013.01|4003.01|4010.81|4000.81|39
1621025520000|2021-05-14 20:52:00|4012|4002|4013.63|4003.63|4013.67|4003.67|4011.27|4001.27|34
1621025530000|2021-05-14 20:52:10|4013.71|4003.71|4014.51|4004.51|4015.11|4005.11|4013.71|4003.71|38
1621025540000|2021-05-14 20:52:20|4014.49|4004.49|4004.76|3994.76|4014.49|4004.49|4004.76|3994.76|38
1621025550000|2021-05-14 20:52:30|4004.55|3994.55|4002.62|3992.62|4004.55|3994.55|4002.61|3992.61|36
1621025560000|2021-05-14 20:52:40|4002.75|3992.75|3999.83|3989.83|4002.75|3992.75|3999.83|3989.83|40
1621025570000|2021-05-14 20:52:50|3999.59|3989.59|3998.27|3988.27|4000.62|3990.62|3996.91|3986.91|40
1621025580000|2021-05-14 20:53:00|3998.74|3988.74|3998.66|3988.66|4000.88|3990.88|3998.66|3988.66|39
1621025590000|2021-05-14 20:53:10|3998.19|3988.19|3998.13|3988.13|3999.88|3989.88|3997.67|3987.67|37
1621025600000|2021-05-14 20:53:20|3998.34|3988.34|3998.94|3988.94|3998.96|3988.96|3997.69|3987.69|39
1621025610000|2021-05-14 20:53:30|3998.97|3988.97|4000.13|3990.13|4001.45|3991.45|3998.88|3988.88|39
1621025620000|2021-05-14 20:53:40|4000.16|3990.16|4000.51|3990.51|4000.55|3990.55|3999.3|3989.3|38
1621025630000|2021-05-14 20:53:50|4000.5|3990.5|4000.17|3990.17|4000.5|3990.5|3999.62|3989.62|37
1621025640000|2021-05-14 20:54:00|4000|3990|4000.56|3990.56|4000.73|3990.73|4000|3990|33
1621025650000|2021-05-14 20:54:10|4000.46|3990.46|4001.37|3991.37|4002.32|3992.32|4000.12|3990.12|33
1621025660000|2021-05-14 20:54:20|4001.44|3991.44|4007.55|3997.55|4008.69|3998.69|4001.44|3991.44|39
1621025670000|2021-05-14 20:54:30|4007.44|3997.44|4011.06|4001.06|4011.35|4001.35|4007.32|3997.32|38
1621025680000|2021-05-14 20:54:40|4010.92|4000.92|4008.46|3998.46|4011.12|4001.12|4008.3|3998.3|40
1621025690000|2021-05-14 20:54:50|4008.28|3998.28|4004.06|3994.06|4008.28|3998.28|4004.02|3994.02|35
1621025700000|2021-05-14 20:55:00|4004.05|3994.05|4002.26|3992.26|4005.37|3995.37|4002.18|3992.18|36
1621025710000|2021-05-14 20:55:10|4002.25|3992.25|4001.61|3991.61|4002.54|3992.54|4001.43|3991.43|38
1621025720000|2021-05-14 20:55:20|4001.81|3991.81|4002.23|3992.23|4005.13|3995.13|4001.81|3991.81|39
1621025730000|2021-05-14 20:55:30|4002.21|3992.21|4003.09|3993.09|4003.61|3993.61|4002.21|3992.21|38
1621025740000|2021-05-14 20:55:40|4002.87|3992.87|4002.51|3992.51|4003.86|3993.86|4002.51|3992.51|38
1621025750000|2021-05-14 20:55:50|4002.43|3992.43|4000.64|3990.64|4002.87|3992.87|4000.64|3990.64|37
1621025760000|2021-05-14 20:56:00|4000.05|3990.05|3999.49|3989.49|4000.31|3990.31|3998.71|3988.71|39
1621025770000|2021-05-14 20:56:10|3999.71|3989.71|3999.83|3989.83|4000.4|3990.4|3999.71|3989.71|35
1621025780000|2021-05-14 20:56:20|3999.86|3989.86|4002.83|3992.83|4002.96|3992.96|3999.83|3989.83|34
1621025790000|2021-05-14 20:56:30|4003.25|3993.25|4003.38|3993.38|4004.09|3994.09|4003.25|3993.25|35
1621025800000|2021-05-14 20:56:40|4003.5|3993.5|4005.39|3995.39|4005.98|3995.98|4003.46|3993.46|34
1621025810000|2021-05-14 20:56:50|4005.27|3995.27|4004.93|3994.93|4005.27|3995.27|4004.77|3994.77|31
1621025820000|2021-05-14 20:57:00|4004.92|3994.92|4007.21|3997.21|4007.48|3997.48|4004.91|3994.91|34
1621025830000|2021-05-14 20:57:10|4007.46|3997.46|4009.45|3999.45|4011.59|4001.59|4007.46|3997.46|40
1621025840000|2021-05-14 20:57:20|4009.42|3999.42|4007.19|3997.19|4011.11|4001.11|4006.97|3996.97|36
1621025850000|2021-05-14 20:57:30|4006.82|3996.82|4002.39|3992.39|4006.88|3996.88|4002.39|3992.39|38
1621025860000|2021-05-14 20:57:40|4002.41|3992.41|4003.51|3993.51|4003.63|3993.63|4002.37|3992.37|35
1621025870000|2021-05-14 20:57:50|4003.5|3993.5|4000.89|3990.89|4003.78|3993.78|4000.82|3990.82|35
1621025880000|2021-05-14 20:58:00|4000.82|3990.82|4002.34|3992.34|4002.39|3992.39|4000.82|3990.82|39
1621025890000|2021-05-14 20:58:10|4002.38|3992.38|3999.53|3989.53|4003.05|3993.05|3999.53|3989.53|37
1621025900000|2021-05-14 20:58:20|3999.42|3989.42|3999.96|3989.96|4000.74|3990.74|3999.37|3989.37|38
1621025910000|2021-05-14 20:58:30|3999.84|3989.84|4000.35|3990.35|4000.72|3990.72|3999.56|3989.56|37
1621025920000|2021-05-14 20:58:40|4000.33|3990.33|4002.91|3992.91|4002.91|3992.91|4000.25|3990.25|31
1621025930000|2021-05-14 20:58:50|4002.86|3992.86|4000.83|3990.83|4004.44|3994.44|4000.83|3990.83|40
1621062060000|2021-05-15 07:01:00|3968.03|3958.03|3968.91|3958.91|3970.63|3960.63|3967.84|3957.84|39
1621062070000|2021-05-15 07:01:10|3968.95|3958.95|3965.18|3955.18|3968.95|3958.95|3965.18|3955.18|40
1621062080000|2021-05-15 07:01:20|3964.65|3954.65|3965.3|3955.3|3965.41|3955.41|3962.57|3952.57|40
1621062090000|2021-05-15 07:01:30|3965.15|3955.15|3963.13|3953.13|3965.15|3955.15|3962.83|3952.83|39
1621062100000|2021-05-15 07:01:40|3963.06|3953.06|3959.06|3949.06|3963.71|3953.71|3959.06|3949.06|35
1621062110000|2021-05-15 07:01:50|3959.09|3949.09|3962.54|3952.54|3962.54|3952.54|3958.53|3948.53|38
1621062120000|2021-05-15 07:02:00|3962.94|3952.94|3960.58|3950.58|3963.77|3953.77|3960.37|3950.37|39
1621062130000|2021-05-15 07:02:10|3960.71|3950.71|3958.98|3948.98|3961.85|3951.85|3958.98|3948.98|36
1621062140000|2021-05-15 07:02:20|3958.96|3948.96|3959.56|3949.56|3960.53|3950.53|3958.96|3948.96|35
1621062150000|2021-05-15 07:02:30|3959.61|3949.61|3956.74|3946.74|3959.92|3949.92|3956.74|3946.74|35
1621062160000|2021-05-15 07:02:40|3956.82|3946.82|3956.12|3946.12|3956.82|3946.82|3954.24|3944.24|40
1621062170000|2021-05-15 07:02:50|3956.13|3946.13|3952.52|3942.52|3956.13|3946.13|3952.52|3942.52|38
1621062180000|2021-05-15 07:03:00|3952.51|3942.51|3951.48|3941.48|3953.11|3943.11|3951.36|3941.36|39
1621062190000|2021-05-15 07:03:10|3951.38|3941.38|3949.43|3939.43|3951.38|3941.38|3949.43|3939.43|33
1621062200000|2021-05-15 07:03:20|3949.19|3939.19|3951.11|3941.11|3951.8|3941.8|3949.07|3939.07|36
1621062210000|2021-05-15 07:03:30|3951.1|3941.1|3950.06|3940.06|3951.17|3941.17|3949.89|3939.89|37
1621062220000|2021-05-15 07:03:40|3949.92|3939.92|3949.1|3939.1|3950.73|3940.73|3949.09|3939.09|37
1621062230000|2021-05-15 07:03:50|3949.11|3939.11|3944.28|3934.28|3949.11|3939.11|3943.88|3933.88|36
1621062240000|2021-05-15 07:04:00|3944.59|3934.59|3939.19|3929.19|3945.54|3935.54|3939.19|3929.19|39
1621062250000|2021-05-15 07:04:10|3939.31|3929.31|3941.74|3931.74|3943.11|3933.11|3939.31|3929.31|38
1621062260000|2021-05-15 07:04:20|3941.26|3931.26|3946.55|3936.55|3946.55|3936.55|3940.54|3930.54|40
1621062270000|2021-05-15 07:04:30|3946.1|3936.1|3946.09|3936.09|3947.54|3937.54|3944.34|3934.34|39
1621062280000|2021-05-15 07:04:40|3946.03|3936.03|3951.04|3941.04|3951.04|3941.04|3946.03|3936.03|37
1621062290000|2021-05-15 07:04:50|3950.96|3940.96|3951.09|3941.09|3951.44|3941.44|3949.83|3939.83|37
1621062300000|2021-05-15 07:05:00|3951.23|3941.23|3947.71|3937.71|3951.78|3941.78|3947.71|3937.71|38
1621062310000|2021-05-15 07:05:10|3947.72|3937.72|3948.86|3938.86|3948.86|3938.86|3946.78|3936.78|40
1621062320000|2021-05-15 07:05:20|3948.84|3938.84|3951.23|3941.23|3951.59|3941.59|3948.79|3938.79|37
1621062330000|2021-05-15 07:05:30|3951.24|3941.24|3947.87|3937.87|3951.24|3941.24|3947.1|3937.1|37
1621062340000|2021-05-15 07:05:40|3947.73|3937.73|3948.43|3938.43|3949.01|3939.01|3947.73|3937.73|34
1621062350000|2021-05-15 07:05:50|3948.39|3938.39|3949.88|3939.88|3950.31|3940.31|3948.35|3938.35|39
1621062360000|2021-05-15 07:06:00|3950.1|3940.1|3954.71|3944.71|3954.71|3944.71|3949.8|3939.8|39
1621062370000|2021-05-15 07:06:10|3954.64|3944.64|3953.25|3943.25|3956.58|3946.58|3952.96|3942.96|38
1621062380000|2021-05-15 07:06:20|3953.3|3943.3|3951.29|3941.29|3953.3|3943.3|3950.26|3940.26|37
1621062390000|2021-05-15 07:06:30|3951.19|3941.19|3953.72|3943.72|3954.28|3944.28|3951.19|3941.19|40
1621062400000|2021-05-15 07:06:40|3953.66|3943.66|3951.61|3941.61|3953.78|3943.78|3950.8|3940.8|37
1621062410000|2021-05-15 07:06:50|3951.44|3941.44|3952.85|3942.85|3952.85|3942.85|3948.4|3938.4|39
1621062420000|2021-05-15 07:07:00|3953.34|3943.34|3950.79|3940.79|3953.47|3943.47|3949.63|3939.63|39
1621062430000|2021-05-15 07:07:10|3950.68|3940.68|3954.39|3944.39|3954.43|3944.43|3949.95|3939.95|36
1621062440000|2021-05-15 07:07:20|3954.31|3944.31|3954.19|3944.19|3955.58|3945.58|3953.15|3943.15|37
1621062450000|2021-05-15 07:07:30|3954.09|3944.09|3954.58|3944.58|3955.07|3945.07|3952.1|3942.1|40
1621062460000|2021-05-15 07:07:40|3954.42|3944.42|3956.63|3946.63|3957.1|3947.1|3954.4|3944.4|35
1621062470000|2021-05-15 07:07:50|3956.55|3946.55|3957.66|3947.66|3958.16|3948.16|3956.35|3946.35|38
1621062480000|2021-05-15 07:08:00|3957.42|3947.42|3954.32|3944.32|3957.94|3947.94|3954.25|3944.25|39
1621062490000|2021-05-15 07:08:10|3953.83|3943.83|3951.67|3941.67|3953.83|3943.83|3949.77|3939.77|39
1621062500000|2021-05-15 07:08:20|3951.66|3941.66|3948.3|3938.3|3951.77|3941.77|3947.98|3937.98|35
1621062510000|2021-05-15 07:08:30|3948.28|3938.28|3944.32|3934.32|3948.31|3938.31|3944.02|3934.02|36
1621062520000|2021-05-15 07:08:40|3944.29|3934.29|3944.23|3934.23|3944.57|3934.57|3941.84|3931.84|37
1621062530000|2021-05-15 07:08:50|3943.97|3933.97|3945.54|3935.54|3947.88|3937.88|3943.92|3933.92|40
1621062540000|2021-05-15 07:09:00|3945.76|3935.76|3942.46|3932.46|3945.95|3935.95|3942.46|3932.46|39
1621062550000|2021-05-15 07:09:10|3942.52|3932.52|3943.49|3933.49|3944.14|3934.14|3941.28|3931.28|38
1621062560000|2021-05-15 07:09:20|3943.42|3933.42|3941.77|3931.77|3944.21|3934.21|3941.77|3931.77|39
1621062570000|2021-05-15 07:09:30|3941.48|3931.48|3943.71|3933.71|3943.71|3933.71|3940.76|3930.76|39
1621062580000|2021-05-15 07:09:40|3943.99|3933.99|3943.25|3933.25|3945.06|3935.06|3942.63|3932.63|40
1621062590000|2021-05-15 07:09:50|3943.22|3933.22|3940.05|3930.05|3943.22|3933.22|3940.05|3930.05|39
1621062600000|2021-05-15 07:10:00|3939.98|3929.98|3941.97|3931.97|3942.06|3932.06|3939.77|3929.77|38
1621062610000|2021-05-15 07:10:10|3942.1|3932.1|3942.96|3932.96|3943.91|3933.91|3942.1|3932.1|36
1621062620000|2021-05-15 07:10:20|3942.85|3932.85|3941|3931|3943.07|3933.07|3940.81|3930.81|40
1621062630000|2021-05-15 07:10:30|3941.27|3931.27|3942.57|3932.57|3942.59|3932.59|3941.03|3931.03|35
1621062640000|2021-05-15 07:10:40|3943.52|3933.52|3946.85|3936.85|3947.18|3937.18|3943.52|3933.52|38
1621062650000|2021-05-15 07:10:50|3946.83|3936.83|3948.02|3938.02|3948.09|3938.09|3944.89|3934.89|36
1621062660000|2021-05-15 07:11:00|3948.03|3938.03|3945.66|3935.66|3948.15|3938.15|3945.52|3935.52|37
1621062670000|2021-05-15 07:11:10|3945.09|3935.09|3943.8|3933.8|3945.46|3935.46|3942.79|3932.79|38
1621062680000|2021-05-15 07:11:20|3943.91|3933.91|3946.01|3936.01|3946.02|3936.02|3943.33|3933.33|40
1621062690000|2021-05-15 07:11:30|3945.91|3935.91|3943.91|3933.91|3946.12|3936.12|3942.34|3932.34|38
1621062700000|2021-05-15 07:11:40|3943.9|3933.9|3942.21|3932.21|3943.9|3933.9|3941.42|3931.42|40
1621062710000|2021-05-15 07:11:50|3942.14|3932.14|3941.92|3931.92|3942.14|3932.14|3941.08|3931.08|38
1621062720000|2021-05-15 07:12:00|3941.93|3931.93|3937.62|3927.62|3942.13|3932.13|3937.62|3927.62|37
1621062730000|2021-05-15 07:12:10|3937.45|3927.45|3931.52|3921.52|3937.5|3927.5|3931.37|3921.37|38
1621062740000|2021-05-15 07:12:20|3931.99|3921.99|3932.5|3922.5|3933.02|3923.02|3931.57|3921.57|39
1621062750000|2021-05-15 07:12:30|3932.59|3922.59|3934.58|3924.58|3935.74|3925.74|3932.37|3922.37|39
1621062760000|2021-05-15 07:12:40|3934.49|3924.49|3933.29|3923.29|3935.63|3925.63|3933.05|3923.05|37
1621062770000|2021-05-15 07:12:50|3933.11|3923.11|3930.28|3920.28|3933.11|3923.11|3930.28|3920.28|37
1621062780000|2021-05-15 07:13:00|3929.95|3919.95|3924.54|3914.54|3930.04|3920.04|3922.68|3912.68|39
1621062790000|2021-05-15 07:13:10|3924.51|3914.51|3926.97|3916.97|3926.97|3916.97|3923.98|3913.98|38
1621062800000|2021-05-15 07:13:20|3927.42|3917.42|3928.23|3918.23|3929.21|3919.21|3927.23|3917.23|36
1621062810000|2021-05-15 07:13:30|3928.42|3918.42|3933.22|3923.22|3934.78|3924.78|3928.09|3918.09|40
1621062820000|2021-05-15 07:13:40|3932.76|3922.76|3925.91|3915.91|3932.98|3922.98|3925.87|3915.87|40
1621062830000|2021-05-15 07:13:50|3925.64|3915.64|3926.19|3916.19|3929.38|3919.38|3925.64|3915.64|40
1621062840000|2021-05-15 07:14:00|3925.83|3915.83|3921.86|3911.86|3926.08|3916.08|3921.29|3911.29|39
1621062850000|2021-05-15 07:14:10|3921.35|3911.35|3925.66|3915.66|3926.27|3916.27|3919.33|3909.33|40
1621062860000|2021-05-15 07:14:20|3924.61|3914.61|3926.62|3916.62|3926.62|3916.62|3923.1|3913.1|39
1621062870000|2021-05-15 07:14:30|3926.27|3916.27|3929.04|3919.04|3929.14|3919.14|3925.43|3915.43|38
1621062880000|2021-05-15 07:14:40|3929.09|3919.09|3933.34|3923.34|3933.34|3923.34|3928.52|3918.52|38
1621062890000|2021-05-15 07:14:50|3933.55|3923.55|3934.52|3924.52|3935.35|3925.35|3933.52|3923.52|37
1621062900000|2021-05-15 07:15:00|3934.48|3924.48|3934.91|3924.91|3934.94|3924.94|3933.74|3923.74|37
1621062910000|2021-05-15 07:15:10|3934.77|3924.77|3935.44|3925.44|3935.44|3925.44|3934.13|3924.13|38
1621062920000|2021-05-15 07:15:20|3937.64|3927.64|3940.65|3930.65|3940.65|3930.65|3936.35|3926.35|39
1621062930000|2021-05-15 07:15:30|3940.93|3930.93|3943.19|3933.19|3943.33|3933.33|3940.93|3930.93|37
1621062940000|2021-05-15 07:15:40|3943.52|3933.52|3943.54|3933.54|3945.93|3935.93|3943.38|3933.38|37
1621062950000|2021-05-15 07:15:50|3942.31|3932.31|3943.35|3933.35|3944.17|3934.17|3941.7|3931.7|39
1621062960000|2021-05-15 07:16:00|3943.34|3933.34|3941.74|3931.74|3943.53|3933.53|3941.06|3931.06|38
1621062970000|2021-05-15 07:16:10|3941.65|3931.65|3936.69|3926.69|3941.92|3931.92|3936.69|3926.69|40
1621062980000|2021-05-15 07:16:20|3936.54|3926.54|3931.14|3921.14|3936.54|3926.54|3931.14|3921.14|36
1621062990000|2021-05-15 07:16:30|3931.09|3921.09|3927.66|3917.66|3931.13|3921.13|3927.55|3917.55|38
1621063000000|2021-05-15 07:16:40|3927.47|3917.47|3922.52|3912.52|3927.56|3917.56|3922.52|3912.52|40
1621063010000|2021-05-15 07:16:50|3922.06|3912.06|3919.48|3909.48|3922.9|3912.9|3918.99|3908.99|40
1621063020000|2021-05-15 07:17:00|3919.49|3909.49|3923.87|3913.87|3924.11|3914.11|3919.22|3909.22|38
1621063030000|2021-05-15 07:17:10|3923.91|3913.91|3921.61|3911.61|3923.91|3913.91|3920.16|3910.16|40
1621063040000|2021-05-15 07:17:20|3921.91|3911.91|3919.63|3909.63|3922.38|3912.38|3918.86|3908.86|38
1621063050000|2021-05-15 07:17:30|3920.19|3910.19|3921.88|3911.88|3922.44|3912.44|3919.44|3909.44|40
1621063060000|2021-05-15 07:17:40|3921.89|3911.89|3918.07|3908.07|3921.89|3911.89|3917.98|3907.98|39
1621063070000|2021-05-15 07:17:50|3918.35|3908.35|3924.28|3914.28|3924.28|3914.28|3918.34|3908.34|39
1621063080000|2021-05-15 07:18:00|3924.27|3914.27|3922.11|3912.11|3924.97|3914.97|3922.11|3912.11|36
1621063090000|2021-05-15 07:18:10|3921.84|3911.84|3919.27|3909.27|3921.84|3911.84|3919.06|3909.06|39
1621063100000|2021-05-15 07:18:20|3919.3|3909.3|3917.21|3907.21|3919.62|3909.62|3917.21|3907.21|35
1621063110000|2021-05-15 07:18:30|3917.11|3907.11|3914.21|3904.21|3917.11|3907.11|3914.21|3904.21|38
1621063120000|2021-05-15 07:18:40|3914.25|3904.25|3913.03|3903.03|3918.27|3908.27|3913.03|3903.03|37
1621063130000|2021-05-15 07:18:50|3912.04|3902.04|3907.15|3897.15|3912.04|3902.04|3907.15|3897.15|39
1621063140000|2021-05-15 07:19:00|3907.37|3897.37|3905.32|3895.32|3907.74|3897.74|3902.4|3892.4|37
1621063150000|2021-05-15 07:19:10|3906.89|3896.89|3914.74|3904.74|3914.74|3904.74|3906.89|3896.89|40
1621063160000|2021-05-15 07:19:20|3914.86|3904.86|3915.92|3905.92|3917.39|3907.39|3914.55|3904.55|38
1621063170000|2021-05-15 07:19:30|3916.15|3906.15|3911.21|3901.21|3917.59|3907.59|3911.21|3901.21|38
1621063180000|2021-05-15 07:19:40|3910.14|3900.14|3911.16|3901.16|3911.16|3901.16|3907.13|3897.13|40
1621063190000|2021-05-15 07:19:50|3911.07|3901.07|3908.56|3898.56|3911.07|3901.07|3908.56|3898.56|40
1621063200000|2021-05-15 07:20:00|3908.51|3898.51|3911.19|3901.19|3911.71|3901.71|3906.96|3896.96|39
1621063210000|2021-05-15 07:20:10|3911.35|3901.35|3914.63|3904.63|3914.8|3904.8|3911.35|3901.35|38
1621063220000|2021-05-15 07:20:20|3914.87|3904.87|3918.06|3908.06|3918.06|3908.06|3914.87|3904.87|39
1621063230000|2021-05-15 07:20:30|3918.04|3908.04|3920.66|3910.66|3920.7|3910.7|3918.04|3908.04|36
1621063240000|2021-05-15 07:20:40|3921.07|3911.07|3917.54|3907.54|3921.72|3911.72|3916.35|3906.35|39
1621063250000|2021-05-15 07:20:50|3917.6|3907.6|3917.72|3907.72|3919.22|3909.22|3916.42|3906.42|36
1621063260000|2021-05-15 07:21:00|3917.85|3907.85|3917.02|3907.02|3918.83|3908.83|3917.02|3907.02|37
1621063270000|2021-05-15 07:21:10|3917.01|3907.01|3913.72|3903.72|3917.01|3907.01|3910.82|3900.82|40
1621063280000|2021-05-15 07:21:20|3913.75|3903.75|3914.12|3904.12|3916.7|3906.7|3913.72|3903.72|38
1621063290000|2021-05-15 07:21:30|3914.02|3904.02|3917.79|3907.79|3920.21|3910.21|3913.65|3903.65|40
1621063300000|2021-05-15 07:21:40|3917.74|3907.74|3918.28|3908.28|3918.8|3908.8|3917.06|3907.06|33
1621063310000|2021-05-15 07:21:50|3918.41|3908.41|3921.57|3911.57|3921.76|3911.76|3918.41|3908.41|38
1621063320000|2021-05-15 07:22:00|3921.66|3911.66|3922.49|3912.49|3922.62|3912.62|3921.59|3911.59|37
1621063330000|2021-05-15 07:22:10|3922.47|3912.47|3918.23|3908.23|3922.47|3912.47|3918.23|3908.23|33
1621063340000|2021-05-15 07:22:20|3918.39|3908.39|3923.5|3913.5|3924.06|3914.06|3918.39|3908.39|37
1621063350000|2021-05-15 07:22:30|3923.48|3913.48|3922.98|3912.98|3923.99|3913.99|3922.17|3912.17|37
1621063360000|2021-05-15 07:22:40|3922.54|3912.54|3925.91|3915.91|3925.91|3915.91|3922.4|3912.4|36
1621063370000|2021-05-15 07:22:50|3925.93|3915.93|3924.2|3914.2|3926.47|3916.47|3923.12|3913.12|37
1621063380000|2021-05-15 07:23:00|3924.4|3914.4|3929.35|3919.35|3929.35|3919.35|3924.4|3914.4|37
1621063390000|2021-05-15 07:23:10|3929.56|3919.56|3930.14|3920.14|3930.14|3920.14|3928.75|3918.75|35
1621063400000|2021-05-15 07:23:20|3929.87|3919.87|3929.41|3919.41|3930.19|3920.19|3927.59|3917.59|36
1621063410000|2021-05-15 07:23:30|3929.47|3919.47|3931.68|3921.68|3931.68|3921.68|3929.47|3919.47|37
1621063420000|2021-05-15 07:23:40|3931.66|3921.66|3932.2|3922.2|3932.46|3922.46|3931.31|3921.31|33
1621063430000|2021-05-15 07:23:50|3932.24|3922.24|3936.27|3926.27|3936.27|3926.27|3932.24|3922.24|37
1621063440000|2021-05-15 07:24:00|3936.47|3926.47|3934.46|3924.46|3936.67|3926.67|3934.46|3924.46|37
1621063450000|2021-05-15 07:24:10|3933.62|3923.62|3932.03|3922.03|3933.62|3923.62|3931.82|3921.82|39
1621063460000|2021-05-15 07:24:20|3932.05|3922.05|3933.41|3923.41|3933.61|3923.61|3931.85|3921.85|33
1621063470000|2021-05-15 07:24:30|3932.9|3922.9|3930.4|3920.4|3932.9|3922.9|3928.24|3918.24|37
1621063480000|2021-05-15 07:24:40|3930.33|3920.33|3929.98|3919.98|3931.7|3921.7|3929.98|3919.98|37
1621063490000|2021-05-15 07:24:50|3929.96|3919.96|3928.8|3918.8|3929.96|3919.96|3928.8|3918.8|36
1621063500000|2021-05-15 07:25:00|3928.3|3918.3|3929.29|3919.29|3929.29|3919.29|3926.62|3916.62|34
1621063510000|2021-05-15 07:25:10|3929.55|3919.55|3928.18|3918.18|3930.61|3920.61|3928.18|3918.18|37
1621063520000|2021-05-15 07:25:20|3928.01|3918.01|3927.1|3917.1|3928.14|3918.14|3927.1|3917.1|38
1621063530000|2021-05-15 07:25:30|3927.11|3917.11|3930.86|3920.86|3930.86|3920.86|3927.04|3917.04|37
1621063540000|2021-05-15 07:25:40|3930.82|3920.82|3931.45|3921.45|3931.59|3921.59|3930.57|3920.57|37
1621063550000|2021-05-15 07:25:50|3931.48|3921.48|3931.45|3921.45|3931.98|3921.98|3931.24|3921.24|34
1621063560000|2021-05-15 07:26:00|3931.47|3921.47|3929.32|3919.32|3932|3922|3929.32|3919.32|33
1621063570000|2021-05-15 07:26:10|3928.92|3918.92|3928.18|3918.18|3928.98|3918.98|3927.49|3917.49|38
1621063580000|2021-05-15 07:26:20|3928.29|3918.29|3928.69|3918.69|3929.67|3919.67|3928.29|3918.29|39
1621063590000|2021-05-15 07:26:30|3928.48|3918.48|3931.48|3921.48|3931.48|3921.48|3928.4|3918.4|35
1621063600000|2021-05-15 07:26:40|3931.54|3921.54|3932.98|3922.98|3933.21|3923.21|3931.32|3921.32|36
1621063610000|2021-05-15 07:26:50|3933.02|3923.02|3932.78|3922.78|3933.11|3923.11|3931.75|3921.75|33
1621063620000|2021-05-15 07:27:00|3932.89|3922.89|3934.43|3924.43|3934.44|3924.44|3932.89|3922.89|36
1621063630000|2021-05-15 07:27:10|3934.37|3924.37|3936.38|3926.38|3936.45|3926.45|3934.37|3924.37|35
1621063640000|2021-05-15 07:27:20|3936.42|3926.42|3936.55|3926.55|3937.19|3927.19|3935.91|3925.91|34
1621063650000|2021-05-15 07:27:30|3936.3|3926.3|3938.53|3928.53|3938.97|3928.97|3936.3|3926.3|37
1621063660000|2021-05-15 07:27:40|3938.2|3928.2|3941.05|3931.05|3941.05|3931.05|3938.11|3928.11|37
1621063670000|2021-05-15 07:27:50|3941.1|3931.1|3940.52|3930.52|3941.12|3931.12|3939.44|3929.44|35
1621063680000|2021-05-15 07:28:00|3940.27|3930.27|3944.17|3934.17|3944.17|3934.17|3940.27|3930.27|36
1621063690000|2021-05-15 07:28:10|3944.07|3934.07|3940.83|3930.83|3944.25|3934.25|3940.83|3930.83|35
1621063700000|2021-05-15 07:28:20|3940.81|3930.81|3937.87|3927.87|3943.21|3933.21|3937.87|3927.87|37
1621063710000|2021-05-15 07:28:30|3937.66|3927.66|3938.33|3928.33|3938.34|3928.34|3936.46|3926.46|36
1621063720000|2021-05-15 07:28:40|3938.55|3928.55|3937.71|3927.71|3939.87|3929.87|3937.62|3927.62|37
1621063730000|2021-05-15 07:28:50|3937.9|3927.9|3939.36|3929.36|3939.51|3929.51|3937.9|3927.9|38
1621063740000|2021-05-15 07:29:00|3939.43|3929.43|3940.4|3930.4|3940.53|3930.53|3939.22|3929.22|36
1621063750000|2021-05-15 07:29:10|3940.43|3930.43|3942.83|3932.83|3942.83|3932.83|3940.43|3930.43|38
1621063760000|2021-05-15 07:29:20|3942.78|3932.78|3942.37|3932.37|3942.94|3932.94|3940.66|3930.66|37
1621063770000|2021-05-15 07:29:30|3942.44|3932.44|3943.84|3933.84|3944.27|3934.27|3942.44|3932.44|35
1621063780000|2021-05-15 07:29:40|3943.69|3933.69|3946.44|3936.44|3946.44|3936.44|3942.43|3932.43|40
1621063790000|2021-05-15 07:29:50|3946.53|3936.53|3946.76|3936.76|3948.05|3938.05|3945.56|3935.56|37
1621063800000|2021-05-15 07:30:00|3946.65|3936.65|3940.3|3930.3|3946.65|3936.65|3939.56|3929.56|39
1621063810000|2021-05-15 07:30:10|3940.45|3930.45|3943.43|3933.43|3943.64|3933.64|3939.34|3929.34|39
1621063820000|2021-05-15 07:30:20|3943.41|3933.41|3943.03|3933.03|3945.38|3935.38|3942.81|3932.81|39
1621063830000|2021-05-15 07:30:30|3942.09|3932.09|3941.99|3931.99|3943.47|3933.47|3941.96|3931.96|38
1621063840000|2021-05-15 07:30:40|3941.73|3931.73|3940.17|3930.17|3941.76|3931.76|3939.58|3929.58|38
1621063850000|2021-05-15 07:30:50|3940.27|3930.27|3938.37|3928.37|3941.59|3931.59|3938.37|3928.37|39
1621063860000|2021-05-15 07:31:00|3938.63|3928.63|3943.55|3933.55|3943.55|3933.55|3938.63|3928.63|38
1621063870000|2021-05-15 07:31:10|3943.66|3933.66|3940.72|3930.72|3943.66|3933.66|3940.72|3930.72|38
1621063880000|2021-05-15 07:31:20|3940.76|3930.76|3941.28|3931.28|3942.43|3932.43|3940.13|3930.13|40
1621063890000|2021-05-15 07:31:30|3941.18|3931.18|3942.13|3932.13|3942.54|3932.54|3941.08|3931.08|35
1621063900000|2021-05-15 07:31:40|3941.85|3931.85|3940.31|3930.31|3941.85|3931.85|3940.17|3930.17|38
1621063910000|2021-05-15 07:31:50|3940.5|3930.5|3941.07|3931.07|3941.51|3931.51|3940.45|3930.45|37
1621063920000|2021-05-15 07:32:00|3941.14|3931.14|3941.5|3931.5|3941.67|3931.67|3940.5|3930.5|34
1621063930000|2021-05-15 07:32:10|3941.51|3931.51|3941.55|3931.55|3941.6|3931.6|3941.05|3931.05|37
1621063940000|2021-05-15 07:32:20|3941.62|3931.62|3944.4|3934.4|3944.48|3934.48|3941.62|3931.62|35
1621063950000|2021-05-15 07:32:30|3944.5|3934.5|3944.76|3934.76|3944.87|3934.87|3943.66|3933.66|34
1621063960000|2021-05-15 07:32:40|3944.74|3934.74|3944.71|3934.71|3944.77|3934.77|3943.43|3933.43|33
1621063970000|2021-05-15 07:32:50|3944.7|3934.7|3945.82|3935.82|3945.82|3935.82|3943.91|3933.91|34
1621063980000|2021-05-15 07:33:00|3945.81|3935.81|3947.32|3937.32|3948.66|3938.66|3945.72|3935.72|38
1621063990000|2021-05-15 07:33:10|3947.1|3937.1|3944.39|3934.39|3947.1|3937.1|3944.39|3934.39|37
1621064000000|2021-05-15 07:33:20|3944.36|3934.36|3947.38|3937.38|3947.38|3937.38|3944.34|3934.34|39
1621064010000|2021-05-15 07:33:30|3947.51|3937.51|3946.93|3936.93|3948.17|3938.17|3946.93|3936.93|33
1621064020000|2021-05-15 07:33:40|3946.66|3936.66|3945.48|3935.48|3946.66|3936.66|3945.1|3935.1|38
1621064030000|2021-05-15 07:33:50|3945.56|3935.56|3947.1|3937.1|3947.69|3937.69|3945.56|3935.56|37
1621064040000|2021-05-15 07:34:00|3947.07|3937.07|3945.75|3935.75|3947.16|3937.16|3944.67|3934.67|38
1621064050000|2021-05-15 07:34:10|3945.77|3935.77|3946.4|3936.4|3947.96|3937.96|3945.64|3935.64|32
1621064060000|2021-05-15 07:34:20|3946.46|3936.46|3945.79|3935.79|3947.63|3937.63|3945.53|3935.53|38
1621064070000|2021-05-15 07:34:30|3945.68|3935.68|3943.01|3933.01|3946.03|3936.03|3942.74|3932.74|36
1621064080000|2021-05-15 07:34:40|3942.98|3932.98|3943.14|3933.14|3943.95|3933.95|3942.95|3932.95|35
1621064090000|2021-05-15 07:34:50|3943.15|3933.15|3940.27|3930.27|3943.17|3933.17|3940.07|3930.07|29
1621064100000|2021-05-15 07:35:00|3940.36|3930.36|3942.94|3932.94|3943.66|3933.66|3939.61|3929.61|37
1621064110000|2021-05-15 07:35:10|3942.28|3932.28|3943.69|3933.69|3944.12|3934.12|3940.96|3930.96|39
1621064120000|2021-05-15 07:35:20|3943.92|3933.92|3943.49|3933.49|3944.25|3934.25|3943.48|3933.48|37
1621064130000|2021-05-15 07:35:30|3943.21|3933.21|3946.59|3936.59|3946.59|3936.59|3943.21|3933.21|36
1621064140000|2021-05-15 07:35:40|3947.08|3937.08|3945.25|3935.25|3947.09|3937.09|3945.25|3935.25|35
1621064150000|2021-05-15 07:35:50|3945|3935|3946.98|3936.98|3947.81|3937.81|3945|3935|35
1621064160000|2021-05-15 07:36:00|3947.02|3937.02|3950.65|3940.65|3950.65|3940.65|3946.94|3936.94|36
1621064170000|2021-05-15 07:36:10|3951.91|3941.91|3951.67|3941.67|3953.29|3943.29|3951.03|3941.03|37
1621064180000|2021-05-15 07:36:20|3951.83|3941.83|3953|3943|3953.79|3943.79|3951.64|3941.64|35
1621064190000|2021-05-15 07:36:30|3953.05|3943.05|3952.9|3942.9|3953.58|3943.58|3952.61|3942.61|33
1621064200000|2021-05-15 07:36:40|3952.59|3942.59|3950.67|3940.67|3952.63|3942.63|3950.03|3940.03|37
1621064210000|2021-05-15 07:36:50|3950.61|3940.61|3951.25|3941.25|3951.51|3941.51|3949.98|3939.98|37
1621064220000|2021-05-15 07:37:00|3951.23|3941.23|3951.48|3941.48|3951.91|3941.91|3950.58|3940.58|34
1621064230000|2021-05-15 07:37:10|3951.47|3941.47|3952.75|3942.75|3953.7|3943.7|3951.47|3941.47|36
1621064240000|2021-05-15 07:37:20|3952.69|3942.69|3952.7|3942.7|3952.85|3942.85|3952.56|3942.56|27
1621064250000|2021-05-15 07:37:30|3952.67|3942.67|3954.03|3944.03|3954.08|3944.08|3951.51|3941.51|31
1621064260000|2021-05-15 07:37:40|3954.29|3944.29|3952.21|3942.21|3954.29|3944.29|3952.2|3942.2|38
1621064270000|2021-05-15 07:37:50|3952.13|3942.13|3952.73|3942.73|3953.1|3943.1|3952.06|3942.06|28
1621064280000|2021-05-15 07:38:00|3952.7|3942.7|3951.04|3941.04|3952.97|3942.97|3950.06|3940.06|36
1621064290000|2021-05-15 07:38:10|3951.82|3941.82|3954.01|3944.01|3954.01|3944.01|3951.8|3941.8|31
1621064300000|2021-05-15 07:38:20|3953.94|3943.94|3953.08|3943.08|3955.69|3945.69|3953.08|3943.08|38
1621064310000|2021-05-15 07:38:30|3953.06|3943.06|3954.2|3944.2|3954.2|3944.2|3953.06|3943.06|34
1621064320000|2021-05-15 07:38:40|3954.3|3944.3|3954.42|3944.42|3955.55|3945.55|3954.27|3944.27|39
1621064330000|2021-05-15 07:38:50|3954.43|3944.43|3954.05|3944.05|3954.43|3944.43|3953.65|3943.65|30
1621064340000|2021-05-15 07:39:00|3954.18|3944.18|3951.84|3941.84|3954.18|3944.18|3951.84|3941.84|29
1621064350000|2021-05-15 07:39:10|3951.46|3941.46|3953.43|3943.43|3953.63|3943.63|3951.46|3941.46|37
1621064360000|2021-05-15 07:39:20|3953.59|3943.59|3954.35|3944.35|3954.66|3944.66|3953.46|3943.46|33
1621064370000|2021-05-15 07:39:30|3954.34|3944.34|3954.38|3944.38|3954.51|3944.51|3954.14|3944.14|27
1621064380000|2021-05-15 07:39:40|3954.39|3944.39|3955.49|3945.49|3956.26|3946.26|3954.39|3944.39|38
1621064390000|2021-05-15 07:39:50|3955.55|3945.55|3950.94|3940.94|3955.55|3945.55|3950.68|3940.68|38
1621064400000|2021-05-15 07:40:00|3950.98|3940.98|3954.24|3944.24|3954.24|3944.24|3950.87|3940.87|35
1621064410000|2021-05-15 07:40:10|3954.3|3944.3|3953.67|3943.67|3955.04|3945.04|3953.09|3943.09|31
1621064420000|2021-05-15 07:40:20|3953.7|3943.7|3951.62|3941.62|3954.65|3944.65|3951.5|3941.5|38
1621064430000|2021-05-15 07:40:30|3950.99|3940.99|3953.53|3943.53|3953.9|3943.9|3950.68|3940.68|38
1621064440000|2021-05-15 07:40:40|3953.46|3943.46|3954.76|3944.76|3955.29|3945.29|3953.44|3943.44|35
1621064450000|2021-05-15 07:40:50|3954.77|3944.77|3954.92|3944.92|3955.19|3945.19|3954.52|3944.52|33
1621064460000|2021-05-15 07:41:00|3954.74|3944.74|3956.13|3946.13|3957.05|3947.05|3954.69|3944.69|36
1621064470000|2021-05-15 07:41:10|3956.26|3946.26|3955.38|3945.38|3956.26|3946.26|3955.36|3945.36|38
1621064480000|2021-05-15 07:41:20|3955.35|3945.35|3955.48|3945.48|3956.01|3946.01|3955.12|3945.12|30
1621064490000|2021-05-15 07:41:30|3955.54|3945.54|3957.49|3947.49|3957.89|3947.89|3955.02|3945.02|35
1621064500000|2021-05-15 07:41:40|3957.54|3947.54|3957.8|3947.8|3957.85|3947.85|3956.46|3946.46|32
1621064510000|2021-05-15 07:41:50|3957.81|3947.81|3956.32|3946.32|3957.82|3947.82|3955.29|3945.29|35
1621064520000|2021-05-15 07:42:00|3956.7|3946.7|3959.12|3949.12|3959.31|3949.31|3956.7|3946.7|39
1621064530000|2021-05-15 07:42:10|3959.21|3949.21|3957.81|3947.81|3959.21|3949.21|3957.8|3947.8|38
1621064540000|2021-05-15 07:42:20|3957.9|3947.9|3956.64|3946.64|3958.69|3948.69|3955.99|3945.99|39
1621064550000|2021-05-15 07:42:30|3956.7|3946.7|3957.64|3947.64|3957.92|3947.92|3956.7|3946.7|37
1621064560000|2021-05-15 07:42:40|3957.81|3947.81|3957.5|3947.5|3958.13|3948.13|3956.98|3946.98|35
1621064570000|2021-05-15 07:42:50|3957.53|3947.53|3957.32|3947.32|3957.61|3947.61|3957.24|3947.24|35
1621064580000|2021-05-15 07:43:00|3957.34|3947.34|3957.75|3947.75|3958.17|3948.17|3957.27|3947.27|31
1621064590000|2021-05-15 07:43:10|3957.34|3947.34|3959.18|3949.18|3959.18|3949.18|3957.29|3947.29|33
1621064600000|2021-05-15 07:43:20|3959.17|3949.17|3959.43|3949.43|3959.45|3949.45|3959.17|3949.17|33
1621064610000|2021-05-15 07:43:30|3959.42|3949.42|3961.35|3951.35|3961.4|3951.4|3959.35|3949.35|35
1621064620000|2021-05-15 07:43:40|3961.3|3951.3|3960.92|3950.92|3961.81|3951.81|3960.68|3950.68|38
1621064630000|2021-05-15 07:43:50|3961.02|3951.02|3961.46|3951.46|3961.68|3951.68|3960.92|3950.92|35
1621064640000|2021-05-15 07:44:00|3961.45|3951.45|3959.65|3949.65|3961.65|3951.65|3959.65|3949.65|39
1621064650000|2021-05-15 07:44:10|3959.94|3949.94|3960.8|3950.8|3960.8|3950.8|3959.94|3949.94|30
1621064660000|2021-05-15 07:44:20|3960.76|3950.76|3961.08|3951.08|3961.21|3951.21|3960.58|3950.58|32
1621064670000|2021-05-15 07:44:30|3961.04|3951.04|3961.42|3951.42|3962.33|3952.33|3961.04|3951.04|36
1621064680000|2021-05-15 07:44:40|3961.05|3951.05|3959.73|3949.73|3961.05|3951.05|3959.66|3949.66|33
1621064690000|2021-05-15 07:44:50|3959.74|3949.74|3960.49|3950.49|3960.98|3950.98|3959.73|3949.73|33
1621064700000|2021-05-15 07:45:00|3960.38|3950.38|3964.78|3954.78|3964.97|3954.97|3960.38|3950.38|36
1621064710000|2021-05-15 07:45:10|3964.27|3954.27|3968.75|3958.75|3968.75|3958.75|3964.04|3954.04|37
1621064720000|2021-05-15 07:45:20|3968.46|3958.46|3968.51|3958.51|3968.79|3958.79|3967.1|3957.1|35
1621064730000|2021-05-15 07:45:30|3968.59|3958.59|3969.74|3959.74|3970.47|3960.47|3967.92|3957.92|33
1621064740000|2021-05-15 07:45:40|3969.87|3959.87|3970.31|3960.31|3970.97|3960.97|3969.87|3959.87|33
1621064750000|2021-05-15 07:45:50|3970.39|3960.39|3967.42|3957.42|3970.88|3960.88|3967.42|3957.42|38
1621064760000|2021-05-15 07:46:00|3967.24|3957.24|3968.15|3958.15|3968.21|3958.21|3966.38|3956.38|37
1621064770000|2021-05-15 07:46:10|3968.14|3958.14|3970.09|3960.09|3970.45|3960.45|3967.8|3957.8|40
1621064780000|2021-05-15 07:46:20|3970.02|3960.02|3966.69|3956.69|3970.09|3960.09|3966.69|3956.69|39
1621064790000|2021-05-15 07:46:30|3966.36|3956.36|3965.68|3955.68|3966.41|3956.41|3965.32|3955.32|35
1621064800000|2021-05-15 07:46:40|3965.89|3955.89|3963.58|3953.58|3965.89|3955.89|3963.23|3953.23|37
1621064810000|2021-05-15 07:46:50|3962.98|3952.98|3961.72|3951.72|3962.98|3952.98|3959.67|3949.67|37
1621064820000|2021-05-15 07:47:00|3962.49|3952.49|3962.86|3952.86|3964.98|3954.98|3962.49|3952.49|37
1621064830000|2021-05-15 07:47:10|3962.93|3952.93|3965.33|3955.33|3965.62|3955.62|3962.93|3952.93|39
1621064840000|2021-05-15 07:47:20|3965.16|3955.16|3964.95|3954.95|3965.65|3955.65|3964.6|3954.6|39
1621064850000|2021-05-15 07:47:30|3965.05|3955.05|3963.04|3953.04|3965.2|3955.2|3963.04|3953.04|33
1621064860000|2021-05-15 07:47:40|3963.13|3953.13|3962.44|3952.44|3963.16|3953.16|3962.31|3952.31|31
1621064870000|2021-05-15 07:47:50|3962.45|3952.45|3961.54|3951.54|3962.82|3952.82|3960.96|3950.96|40
1621064880000|2021-05-15 07:48:00|3961.82|3951.82|3961.71|3951.71|3962.3|3952.3|3961.65|3951.65|36
1621064890000|2021-05-15 07:48:10|3961.72|3951.72|3959.49|3949.49|3961.72|3951.72|3959.49|3949.49|32
1621064900000|2021-05-15 07:48:20|3959.44|3949.44|3957.28|3947.28|3959.47|3949.47|3957.21|3947.21|36
1621064910000|2021-05-15 07:48:30|3956.92|3946.92|3951.35|3941.35|3956.93|3946.93|3951.35|3941.35|38
1621064920000|2021-05-15 07:48:40|3951.32|3941.32|3951.56|3941.56|3952.34|3942.34|3950.98|3940.98|37
1621064930000|2021-05-15 07:48:50|3951.39|3941.39|3950.88|3940.88|3951.39|3941.39|3950.12|3940.12|38
1621064940000|2021-05-15 07:49:00|3950.93|3940.93|3946.42|3936.42|3951.19|3941.19|3946.38|3936.38|38
1621064950000|2021-05-15 07:49:10|3946.46|3936.46|3945.08|3935.08|3946.65|3936.65|3944.35|3934.35|37
1621064960000|2021-05-15 07:49:20|3945.18|3935.18|3947.74|3937.74|3948.6|3938.6|3945.18|3935.18|38
1621064970000|2021-05-15 07:49:30|3947.56|3937.56|3945.79|3935.79|3948.2|3938.2|3945.13|3935.13|40
1621064980000|2021-05-15 07:49:40|3946.32|3936.32|3949.13|3939.13|3949.22|3939.22|3946.16|3936.16|39
1621064990000|2021-05-15 07:49:50|3949.11|3939.11|3945.18|3935.18|3949.15|3939.15|3945.18|3935.18|38
1621065000000|2021-05-15 07:50:00|3945.23|3935.23|3942.45|3932.45|3945.29|3935.29|3942.45|3932.45|36
1621065010000|2021-05-15 07:50:10|3942.46|3932.46|3939.32|3929.32|3942.53|3932.53|3939.3|3929.3|32
1621065020000|2021-05-15 07:50:20|3938.77|3928.77|3934.78|3924.78|3938.77|3928.77|3934.76|3924.76|38
1621065030000|2021-05-15 07:50:30|3934.95|3924.95|3933.04|3923.04|3935.5|3925.5|3932.84|3922.84|39
1621065040000|2021-05-15 07:50:40|3932.96|3922.96|3933.91|3923.91|3933.91|3923.91|3931.92|3921.92|40
1621065050000|2021-05-15 07:50:50|3934.07|3924.07|3931.79|3921.79|3934.71|3924.71|3931.79|3921.79|40
1621065060000|2021-05-15 07:51:00|3931.88|3921.88|3936.2|3926.2|3936.83|3926.83|3931.88|3921.88|38
1621065070000|2021-05-15 07:51:10|3935.53|3925.53|3936.77|3926.77|3936.88|3926.88|3935.53|3925.53|36
1621065080000|2021-05-15 07:51:20|3936.99|3926.99|3936.16|3926.16|3937.69|3927.69|3936.11|3926.11|37
1621065090000|2021-05-15 07:51:30|3936.14|3926.14|3936.47|3926.47|3936.72|3926.72|3935.54|3925.54|37
1621065100000|2021-05-15 07:51:40|3936.7|3926.7|3936.5|3926.5|3936.94|3926.94|3936.17|3926.17|34
1621065110000|2021-05-15 07:51:50|3936.51|3926.51|3939.2|3929.2|3939.2|3929.2|3936.51|3926.51|35
1621065120000|2021-05-15 07:52:00|3939.37|3929.37|3938.04|3928.04|3940.19|3930.19|3937.87|3927.87|35
1621065130000|2021-05-15 07:52:10|3938.65|3928.65|3936.39|3926.39|3938.65|3928.65|3936.39|3926.39|35
1621065140000|2021-05-15 07:52:20|3936.35|3926.35|3935.34|3925.34|3936.55|3926.55|3935.18|3925.18|35
1621065150000|2021-05-15 07:52:30|3935.33|3925.33|3934.85|3924.85|3935.71|3925.71|3934.51|3924.51|39
1621065160000|2021-05-15 07:52:40|3934.86|3924.86|3933.85|3923.85|3934.86|3924.86|3933.85|3923.85|33
1621065170000|2021-05-15 07:52:50|3933.56|3923.56|3929.87|3919.87|3933.56|3923.56|3929.69|3919.69|39
1621065180000|2021-05-15 07:53:00|3929.84|3919.84|3929.44|3919.44|3930.16|3920.16|3929.44|3919.44|35
1621065190000|2021-05-15 07:53:10|3929.43|3919.43|3933.07|3923.07|3933.07|3923.07|3929.37|3919.37|35
1621065200000|2021-05-15 07:53:20|3933.74|3923.74|3935.2|3925.2|3936.16|3926.16|3933.38|3923.38|39
1621065210000|2021-05-15 07:53:30|3935.19|3925.19|3931.34|3921.34|3935.19|3925.19|3930.88|3920.88|35
1621065220000|2021-05-15 07:53:40|3931.42|3921.42|3932.61|3922.61|3932.76|3922.76|3931.28|3921.28|38
1621065230000|2021-05-15 07:53:50|3932.58|3922.58|3932.69|3922.69|3932.74|3922.74|3932.13|3922.13|35
1621065240000|2021-05-15 07:54:00|3933.12|3923.12|3935.55|3925.55|3935.72|3925.72|3932.99|3922.99|34
1621065250000|2021-05-15 07:54:10|3935.6|3925.6|3936.83|3926.83|3937.03|3927.03|3935.59|3925.59|38
1621065260000|2021-05-15 07:54:20|3936.67|3926.67|3937.55|3927.55|3937.93|3927.93|3935.98|3925.98|33
1621065270000|2021-05-15 07:54:30|3937.62|3927.62|3940.15|3930.15|3940.74|3930.74|3937.62|3927.62|36
1621065280000|2021-05-15 07:54:40|3940.41|3930.41|3942.4|3932.4|3944|3934|3940.41|3930.41|38
1621065290000|2021-05-15 07:54:50|3942.22|3932.22|3942.63|3932.63|3942.73|3932.73|3941.4|3931.4|37
1621065300000|2021-05-15 07:55:00|3942.68|3932.68|3942.27|3932.27|3943.17|3933.17|3942.03|3932.03|35
1621065310000|2021-05-15 07:55:10|3942.74|3932.74|3943.98|3933.98|3943.98|3933.98|3942.69|3932.69|35
1621065320000|2021-05-15 07:55:20|3944.14|3934.14|3946.95|3936.95|3947.4|3937.4|3944.14|3934.14|37
1621065330000|2021-05-15 07:55:30|3946.93|3936.93|3943.97|3933.97|3947.01|3937.01|3943.97|3933.97|35
1621065340000|2021-05-15 07:55:40|3944.12|3934.12|3941.51|3931.51|3944.35|3934.35|3941.13|3931.13|37
1621065350000|2021-05-15 07:55:50|3941.57|3931.57|3942.38|3932.38|3942.44|3932.44|3941.57|3931.57|39
1621065360000|2021-05-15 07:56:00|3942.4|3932.4|3938.76|3928.76|3944.1|3934.1|3938.76|3928.76|38
1621065370000|2021-05-15 07:56:10|3938.64|3928.64|3936.03|3926.03|3938.79|3928.79|3936.03|3926.03|38
1621065380000|2021-05-15 07:56:20|3935.91|3925.91|3930.94|3920.94|3936.35|3926.35|3930.89|3920.89|39
1621065390000|2021-05-15 07:56:30|3931.12|3921.12|3924.4|3914.4|3931.12|3921.12|3924.38|3914.38|40
1621065400000|2021-05-15 07:56:40|3924.5|3914.5|3923.06|3913.06|3924.5|3914.5|3922.02|3912.02|40
1621065410000|2021-05-15 07:56:50|3922.88|3912.88|3926.18|3916.18|3926.97|3916.97|3922.53|3912.53|40
1621065420000|2021-05-15 07:57:00|3926.11|3916.11|3924.14|3914.14|3926.11|3916.11|3923.78|3913.78|34
1621065430000|2021-05-15 07:57:10|3924.18|3914.18|3926.7|3916.7|3926.85|3916.85|3922.77|3912.77|39
1621065440000|2021-05-15 07:57:20|3926.63|3916.63|3928.29|3918.29|3928.76|3918.76|3926.14|3916.14|36
1621065450000|2021-05-15 07:57:30|3928.03|3918.03|3925.14|3915.14|3928.03|3918.03|3925.14|3915.14|37
1621065460000|2021-05-15 07:57:40|3924.96|3914.96|3926.23|3916.23|3926.5|3916.5|3924.07|3914.07|34
1621065470000|2021-05-15 07:57:50|3925.94|3915.94|3925.06|3915.06|3928.72|3918.72|3925.06|3915.06|39
1621065480000|2021-05-15 07:58:00|3924.93|3914.93|3921.35|3911.35|3925.49|3915.49|3921.2|3911.2|40
1621065490000|2021-05-15 07:58:10|3921.34|3911.34|3923|3913|3923.06|3913.06|3920.5|3910.5|37
1621065500000|2021-05-15 07:58:20|3922.87|3912.87|3925.91|3915.91|3925.91|3915.91|3922.75|3912.75|36
1621065510000|2021-05-15 07:58:30|3926.37|3916.37|3921|3911|3926.61|3916.61|3921|3911|37
1621065520000|2021-05-15 07:58:40|3920.61|3910.61|3920.45|3910.45|3921.76|3911.76|3920.23|3910.23|34
1621065530000|2021-05-15 07:58:50|3920.62|3910.62|3923.32|3913.32|3923.5|3913.5|3920.6|3910.6|38
1621065540000|2021-05-15 07:59:00|3922.8|3912.8|3916.57|3906.57|3922.8|3912.8|3916.57|3906.57|39
1621065550000|2021-05-15 07:59:10|3916.3|3906.3|3915.41|3905.41|3916.74|3906.74|3914.84|3904.84|38
1621065560000|2021-05-15 07:59:20|3915.33|3905.33|3915.64|3905.64|3917.26|3907.26|3915.03|3905.03|34
1621065570000|2021-05-15 07:59:30|3915.63|3905.63|3911.82|3901.82|3916.06|3906.06|3911.82|3901.82|38
1621065580000|2021-05-15 07:59:40|3911.62|3901.62|3913.32|3903.32|3913.57|3903.57|3910.14|3900.14|40
1621065590000|2021-05-15 07:59:50|3913.43|3903.43|3915.36|3905.36|3918.17|3908.17|3913.43|3903.43|39
1621065600000|2021-05-15 08:00:00|3915.87|3905.87|3915.04|3905.04|3917.22|3907.22|3915|3905|32
1621065610000|2021-05-15 08:00:10|3914.99|3904.99|3915.58|3905.58|3915.67|3905.67|3914.77|3904.77|34
1621065620000|2021-05-15 08:00:20|3915.6|3905.6|3913.58|3903.58|3915.6|3905.6|3913.58|3903.58|39
1621065630000|2021-05-15 08:00:30|3913.62|3903.62|3912.54|3902.54|3913.77|3903.77|3911.72|3901.72|36
1621065640000|2021-05-15 08:00:40|3912.53|3902.53|3910.79|3900.79|3912.53|3902.53|3910.08|3900.08|38
1621065650000|2021-05-15 08:00:50|3910.88|3900.88|3911.87|3901.87|3914.18|3904.18|3910.83|3900.83|38
1621065660000|2021-05-15 08:01:00|3911.69|3901.69|3911.34|3901.34|3911.73|3901.73|3910.34|3900.34|35
1621065670000|2021-05-15 08:01:10|3911.35|3901.35|3907.49|3897.49|3911.73|3901.73|3907.49|3897.49|39
1621065680000|2021-05-15 08:01:20|3907.45|3897.45|3903.46|3893.46|3907.45|3897.45|3903.46|3893.46|36
1621065690000|2021-05-15 08:01:30|3903.75|3893.75|3903.48|3893.48|3904.13|3894.13|3902.68|3892.68|39
1621065700000|2021-05-15 08:01:40|3903.56|3893.56|3898.49|3888.49|3905.56|3895.56|3898.49|3888.49|38
1621065710000|2021-05-15 08:01:50|3898.64|3888.64|3910.14|3900.14|3910.3|3900.3|3898.64|3888.64|39
1621065720000|2021-05-15 08:02:00|3910.46|3900.46|3923.62|3913.62|3923.83|3913.83|3910.46|3900.46|40
1621065730000|2021-05-15 08:02:10|3923.54|3913.54|3920.76|3910.76|3925.08|3915.08|3914.82|3904.82|39
1621065740000|2021-05-15 08:02:20|3920.28|3910.28|3911.83|3901.83|3920.72|3910.72|3911.37|3901.37|40
1621065750000|2021-05-15 08:02:30|3911.89|3901.89|3914.58|3904.58|3914.58|3904.58|3911.27|3901.27|40
1621065760000|2021-05-15 08:02:40|3914.7|3904.7|3917.81|3907.81|3919.3|3909.3|3914.7|3904.7|39
1621065770000|2021-05-15 08:02:50|3917.83|3907.83|3919.08|3909.08|3919.53|3909.53|3917.83|3907.83|39
1621065780000|2021-05-15 08:03:00|3919|3909|3920.1|3910.1|3920.46|3910.46|3918.38|3908.38|35
1621065790000|2021-05-15 08:03:10|3920|3910|3920.11|3910.11|3922.69|3912.69|3920|3910|38
1621065800000|2021-05-15 08:03:20|3920.14|3910.14|3918.99|3908.99|3921.5|3911.5|3918.65|3908.65|37
1621065810000|2021-05-15 08:03:30|3918.53|3908.53|3919.69|3909.69|3919.69|3909.69|3916.84|3906.84|38
1621065820000|2021-05-15 08:03:40|3919.96|3909.96|3923.89|3913.89|3923.89|3913.89|3919.93|3909.93|35
1621065830000|2021-05-15 08:03:50|3923.91|3913.91|3927.16|3917.16|3928.72|3918.72|3923.91|3913.91|40
1621065840000|2021-05-15 08:04:00|3927.06|3917.06|3929.92|3919.92|3930.66|3920.66|3927.06|3917.06|36
1621065850000|2021-05-15 08:04:10|3930.26|3920.26|3934.85|3924.85|3935.31|3925.31|3930.26|3920.26|36
1621065860000|2021-05-15 08:04:20|3934.55|3924.55|3938.02|3928.02|3938.02|3928.02|3934.2|3924.2|37
1621065870000|2021-05-15 08:04:30|3937.83|3927.83|3938.39|3928.39|3941.17|3931.17|3937.67|3927.67|40
1621065880000|2021-05-15 08:04:40|3938.47|3928.47|3938.8|3928.8|3938.89|3928.89|3937.05|3927.05|40
1621065890000|2021-05-15 08:04:50|3938.67|3928.67|3939.77|3929.77|3941.51|3931.51|3938.64|3928.64|36
1621065900000|2021-05-15 08:05:00|3939.68|3929.68|3938.4|3928.4|3939.7|3929.7|3938.4|3928.4|32
1621065910000|2021-05-15 08:05:10|3938.44|3928.44|3939.11|3929.11|3939.11|3929.11|3936.15|3926.15|33
1621065920000|2021-05-15 08:05:20|3939.09|3929.09|3940.14|3930.14|3940.15|3930.15|3939.06|3929.06|39
1621065930000|2021-05-15 08:05:30|3940.19|3930.19|3937.83|3927.83|3940.21|3930.21|3937.83|3927.83|35
1621065940000|2021-05-15 08:05:40|3937.59|3927.59|3935.28|3925.28|3937.6|3927.6|3935.24|3925.24|30
1621065950000|2021-05-15 08:05:50|3935.56|3925.56|3935.56|3925.56|3936.97|3926.97|3935.27|3925.27|37
1621065960000|2021-05-15 08:06:00|3935.63|3925.63|3927.83|3917.83|3935.67|3925.67|3927.83|3917.83|40
1621065970000|2021-05-15 08:06:10|3927.55|3917.55|3926.48|3916.48|3928.51|3918.51|3926.2|3916.2|36
1621065980000|2021-05-15 08:06:20|3925.95|3915.95|3921.43|3911.43|3925.95|3915.95|3921.24|3911.24|39
1621065990000|2021-05-15 08:06:30|3921.87|3911.87|3920.75|3910.75|3922.03|3912.03|3919.48|3909.48|35
1621066000000|2021-05-15 08:06:40|3920.63|3910.63|3922.76|3912.76|3924.21|3914.21|3920.54|3910.54|38
1621066010000|2021-05-15 08:06:50|3922.5|3912.5|3920.15|3910.15|3922.5|3912.5|3920.02|3910.02|39
1621066020000|2021-05-15 08:07:00|3919.97|3909.97|3916.39|3906.39|3919.97|3909.97|3916.39|3906.39|38
1621066030000|2021-05-15 08:07:10|3916.52|3906.52|3917.37|3907.37|3917.51|3907.51|3915.58|3905.58|36
1621066040000|2021-05-15 08:07:20|3917.07|3907.07|3916.19|3906.19|3917.87|3907.87|3914.47|3904.47|37
1621066050000|2021-05-15 08:07:30|3916.08|3906.08|3916.17|3906.17|3916.59|3906.59|3914.6|3904.6|38
1621066060000|2021-05-15 08:07:40|3916.26|3906.26|3915.79|3905.79|3920.28|3910.28|3915.79|3905.79|38
1621066070000|2021-05-15 08:07:50|3915.48|3905.48|3913.34|3903.34|3915.51|3905.51|3912.89|3902.89|37
1621066080000|2021-05-15 08:08:00|3913.35|3903.35|3915.27|3905.27|3915.37|3905.37|3912.62|3902.62|32
1621066090000|2021-05-15 08:08:10|3915.42|3905.42|3919.13|3909.13|3919.55|3909.55|3915.42|3905.42|40
1621066100000|2021-05-15 08:08:20|3919.2|3909.2|3917.01|3907.01|3921.4|3911.4|3917.01|3907.01|38
1621066110000|2021-05-15 08:08:30|3916.9|3906.9|3916.68|3906.68|3917.74|3907.74|3916.65|3906.65|39
1621066120000|2021-05-15 08:08:40|3916.67|3906.67|3911.85|3901.85|3916.67|3906.67|3911.83|3901.83|38
1621066130000|2021-05-15 08:08:50|3911.82|3901.82|3912.11|3902.11|3912.11|3902.11|3910.49|3900.49|36
1621066140000|2021-05-15 08:09:00|3912.41|3902.41|3913.56|3903.56|3916.63|3906.63|3912.37|3902.37|40
1621066150000|2021-05-15 08:09:10|3913.64|3903.64|3910.98|3900.98|3913.69|3903.69|3910.98|3900.98|35
1621066160000|2021-05-15 08:09:20|3910.94|3900.94|3912.08|3902.08|3912.56|3902.56|3909.99|3899.99|38
1621066170000|2021-05-15 08:09:30|3912.19|3902.19|3910.88|3900.88|3912.19|3902.19|3910.21|3900.21|40
1621066180000|2021-05-15 08:09:40|3910.73|3900.73|3910.26|3900.26|3910.84|3900.84|3910.26|3900.26|30
1621066190000|2021-05-15 08:09:50|3910.31|3900.31|3910.16|3900.16|3910.43|3900.43|3910.12|3900.12|30
1621066200000|2021-05-15 08:10:00|3910.14|3900.14|3914.63|3904.63|3914.63|3904.63|3910.06|3900.06|32
1621066210000|2021-05-15 08:10:10|3914.76|3904.76|3918.57|3908.57|3918.92|3908.92|3914.76|3904.76|40
1621066220000|2021-05-15 08:10:20|3918.51|3908.51|3918.67|3908.67|3919.09|3909.09|3917.27|3907.27|37
1621066230000|2021-05-15 08:10:30|3918.94|3908.94|3912.81|3902.81|3918.97|3908.97|3912.75|3902.75|39
1621066240000|2021-05-15 08:10:40|3912.79|3902.79|3914.17|3904.17|3914.24|3904.24|3911.11|3901.11|38
1621066250000|2021-05-15 08:10:50|3914.12|3904.12|3913.82|3903.82|3914.25|3904.25|3913.26|3903.26|37
1621066260000|2021-05-15 08:11:00|3913.74|3903.74|3913.81|3903.81|3916.27|3906.27|3913.66|3903.66|35
1621066270000|2021-05-15 08:11:10|3913.8|3903.8|3915.24|3905.24|3915.32|3905.32|3913.8|3903.8|36
1621066280000|2021-05-15 08:11:20|3915.27|3905.27|3916.07|3906.07|3917.07|3907.07|3915.27|3905.27|35
1621066290000|2021-05-15 08:11:30|3916.16|3906.16|3918.43|3908.43|3918.47|3908.47|3914.71|3904.71|37
1621066300000|2021-05-15 08:11:40|3918.6|3908.6|3919.09|3909.09|3919.39|3909.39|3918.24|3908.24|38
1621066310000|2021-05-15 08:11:50|3919.43|3909.43|3918.81|3908.81|3920.08|3910.08|3918.01|3908.01|37
1621066320000|2021-05-15 08:12:00|3918.47|3908.47|3917.89|3907.89|3918.64|3908.64|3915.51|3905.51|38
1621066330000|2021-05-15 08:12:10|3917.26|3907.26|3919.72|3909.72|3919.82|3909.82|3917.26|3907.26|34
1621066340000|2021-05-15 08:12:20|3919.69|3909.69|3923.75|3913.75|3924.12|3914.12|3919.69|3909.69|38
1621066350000|2021-05-15 08:12:30|3924.34|3914.34|3926.27|3916.27|3926.53|3916.53|3922.8|3912.8|37
1621066360000|2021-05-15 08:12:40|3926.77|3916.77|3929.02|3919.02|3929.17|3919.17|3926.77|3916.77|37
1621066370000|2021-05-15 08:12:50|3929.26|3919.26|3929.52|3919.52|3929.65|3919.65|3928.67|3918.67|33
1621066380000|2021-05-15 08:13:00|3929.41|3919.41|3927.86|3917.86|3929.54|3919.54|3927.83|3917.83|35
1621066390000|2021-05-15 08:13:10|3927.64|3917.64|3924.55|3914.55|3927.64|3917.64|3923.37|3913.37|39
1621066400000|2021-05-15 08:13:20|3924.32|3914.32|3929.56|3919.56|3929.86|3919.86|3924.25|3914.25|39
1621066410000|2021-05-15 08:13:30|3929.54|3919.54|3930.25|3920.25|3930.57|3920.57|3929.54|3919.54|40
1621066420000|2021-05-15 08:13:40|3931.18|3921.18|3931.32|3921.32|3931.56|3921.56|3930.21|3920.21|39
1621066430000|2021-05-15 08:13:50|3931.2|3921.2|3931.58|3921.58|3931.64|3921.64|3929.46|3919.46|40
1621066440000|2021-05-15 08:14:00|3931.65|3921.65|3929.46|3919.46|3931.73|3921.73|3929.11|3919.11|36
1621066450000|2021-05-15 08:14:10|3929.41|3919.41|3927.47|3917.47|3929.65|3919.65|3927.47|3917.47|38
1621066460000|2021-05-15 08:14:20|3927.48|3917.48|3924.91|3914.91|3927.52|3917.52|3923.62|3913.62|38
1621066470000|2021-05-15 08:14:30|3924.84|3914.84|3924.87|3914.87|3924.87|3914.87|3921.98|3911.98|37
1621066480000|2021-05-15 08:14:40|3924.94|3914.94|3923.45|3913.45|3925.4|3915.4|3923.38|3913.38|39
1621066490000|2021-05-15 08:14:50|3923.53|3913.53|3922.69|3912.69|3926.78|3916.78|3922.63|3912.63|40
1621066500000|2021-05-15 08:15:00|3923.08|3913.08|3930.07|3920.07|3930.46|3920.46|3923.08|3913.08|38
1621066510000|2021-05-15 08:15:10|3930.01|3920.01|3931.94|3921.94|3931.94|3921.94|3929.1|3919.1|39
1621066520000|2021-05-15 08:15:20|3932.13|3922.13|3933.59|3923.59|3934.32|3924.32|3931.92|3921.92|37
1621066530000|2021-05-15 08:15:30|3933.43|3923.43|3929.38|3919.38|3933.56|3923.56|3929.38|3919.38|39
1621066540000|2021-05-15 08:15:40|3929.29|3919.29|3929.07|3919.07|3930.33|3920.33|3928.85|3918.85|39
1621066550000|2021-05-15 08:15:50|3928.57|3918.57|3926.84|3916.84|3928.57|3918.57|3923.59|3913.59|40
1621066560000|2021-05-15 08:16:00|3926.8|3916.8|3924.66|3914.66|3927.25|3917.25|3924.66|3914.66|35
1621066570000|2021-05-15 08:16:10|3924.55|3914.55|3921.15|3911.15|3924.55|3914.55|3921.02|3911.02|39
1621066580000|2021-05-15 08:16:20|3921.01|3911.01|3918.58|3908.58|3922.44|3912.44|3918.58|3908.58|39
1621066590000|2021-05-15 08:16:30|3918.73|3908.73|3917.12|3907.12|3920|3910|3916.94|3906.94|38
1621066600000|2021-05-15 08:16:40|3917.19|3907.19|3920.67|3910.67|3920.72|3910.72|3917.15|3907.15|38
1621066610000|2021-05-15 08:16:50|3920.71|3910.71|3916.63|3906.63|3920.75|3910.75|3916.5|3906.5|39
1621066620000|2021-05-15 08:17:00|3916.53|3906.53|3913.97|3903.97|3916.53|3906.53|3913.51|3903.51|37
1621066630000|2021-05-15 08:17:10|3913.9|3903.9|3914.46|3904.46|3914.51|3904.51|3913.59|3903.59|35
1621066640000|2021-05-15 08:17:20|3914.45|3904.45|3913.46|3903.46|3914.52|3904.52|3913.06|3903.06|35
1621066650000|2021-05-15 08:17:30|3913.47|3903.47|3912.25|3902.25|3913.47|3903.47|3911.42|3901.42|35
1621066660000|2021-05-15 08:17:40|3912.1|3902.1|3913.6|3903.6|3914.52|3904.52|3911.98|3901.98|40
1621066670000|2021-05-15 08:17:50|3913.61|3903.61|3917.23|3907.23|3917.7|3907.7|3913.56|3903.56|38
1621066680000|2021-05-15 08:18:00|3917.33|3907.33|3914.25|3904.25|3917.93|3907.93|3913.85|3903.85|39
1621066690000|2021-05-15 08:18:10|3914.31|3904.31|3915.18|3905.18|3915.18|3905.18|3912.9|3902.9|39
1621066700000|2021-05-15 08:18:20|3915.2|3905.2|3914.13|3904.13|3916.86|3906.86|3913.98|3903.98|36
1621066710000|2021-05-15 08:18:30|3913.89|3903.89|3909.82|3899.82|3913.89|3903.89|3909.81|3899.81|37
1621066720000|2021-05-15 08:18:40|3909.95|3899.95|3909.35|3899.35|3910.93|3900.93|3909.31|3899.31|39
1621066730000|2021-05-15 08:18:50|3909.29|3899.29|3909.23|3899.23|3910.44|3900.44|3909.19|3899.19|38
1621066740000|2021-05-15 08:19:00|3909.2|3899.2|3911.97|3901.97|3912.14|3902.14|3909.2|3899.2|36
1621066750000|2021-05-15 08:19:10|3911.95|3901.95|3912.48|3902.48|3914.45|3904.45|3911.73|3901.73|38
1621066760000|2021-05-15 08:19:20|3912.45|3902.45|3910.92|3900.92|3912.45|3902.45|3910.8|3900.8|37
1621066770000|2021-05-15 08:19:30|3911.06|3901.06|3913.25|3903.25|3913.37|3903.37|3911.05|3901.05|37
1621066780000|2021-05-15 08:19:40|3913.56|3903.56|3909.86|3899.86|3914.7|3904.7|3909.86|3899.86|38
1621066790000|2021-05-15 08:19:50|3909.91|3899.91|3909.54|3899.54|3910.66|3900.66|3909.07|3899.07|39
1621066800000|2021-05-15 08:20:00|3909.55|3899.55|3914.99|3904.99|3914.99|3904.99|3909.45|3899.45|38
1621066810000|2021-05-15 08:20:10|3915.2|3905.2|3914.08|3904.08|3916.59|3906.59|3914.08|3904.08|40
1621066820000|2021-05-15 08:20:20|3914.04|3904.04|3917.09|3907.09|3917.09|3907.09|3913.52|3903.52|37
1621066830000|2021-05-15 08:20:30|3917.04|3907.04|3918.98|3908.98|3919.61|3909.61|3917.04|3907.04|35
1621066840000|2021-05-15 08:20:40|3918.67|3908.67|3919.72|3909.72|3919.79|3909.79|3916.72|3906.72|40
1621066850000|2021-05-15 08:20:50|3919.85|3909.85|3921.67|3911.67|3921.67|3911.67|3919.85|3909.85|38
1621066860000|2021-05-15 08:21:00|3921.72|3911.72|3921.69|3911.69|3922.09|3912.09|3921.38|3911.38|33
1621066870000|2021-05-15 08:21:10|3921.66|3911.66|3922.18|3912.18|3922.19|3912.19|3918.82|3908.82|38
1621066880000|2021-05-15 08:21:20|3922.17|3912.17|3923.3|3913.3|3923.3|3913.3|3921.9|3911.9|33
1621066890000|2021-05-15 08:21:30|3923.26|3913.26|3926.97|3916.97|3926.97|3916.97|3923.09|3913.09|38
1621066900000|2021-05-15 08:21:40|3926.99|3916.99|3927.73|3917.73|3927.77|3917.77|3925.89|3915.89|35
1621066910000|2021-05-15 08:21:50|3927.75|3917.75|3927.24|3917.24|3929.27|3919.27|3926.17|3916.17|36
1621066920000|2021-05-15 08:22:00|3927.36|3917.36|3928.91|3918.91|3929.02|3919.02|3926.7|3916.7|39
1621066930000|2021-05-15 08:22:10|3928.83|3918.83|3928.31|3918.31|3928.83|3918.83|3927.52|3917.52|33
1621066940000|2021-05-15 08:22:20|3928.3|3918.3|3928.45|3918.45|3928.45|3918.45|3926.1|3916.1|37
1621066950000|2021-05-15 08:22:30|3928.4|3918.4|3927.69|3917.69|3929.23|3919.23|3927.5|3917.5|37
1621066960000|2021-05-15 08:22:40|3927.67|3917.67|3928.89|3918.89|3929.04|3919.04|3927.57|3917.57|33
1621066970000|2021-05-15 08:22:50|3928.9|3918.9|3930.4|3920.4|3930.4|3920.4|3928.83|3918.83|36
1621066980000|2021-05-15 08:23:00|3930.27|3920.27|3926.38|3916.38|3930.27|3920.27|3925.8|3915.8|35
1621066990000|2021-05-15 08:23:10|3926.26|3916.26|3923.54|3913.54|3926.43|3916.43|3923.54|3913.54|34
1621067000000|2021-05-15 08:23:20|3923.15|3913.15|3923.64|3913.64|3924.31|3914.31|3922.69|3912.69|34
1621067010000|2021-05-15 08:23:30|3923.68|3913.68|3925.26|3915.26|3925.47|3915.47|3923.68|3913.68|40
1621067020000|2021-05-15 08:23:40|3925.39|3915.39|3925.22|3915.22|3925.48|3915.48|3923.65|3913.65|38
1621067030000|2021-05-15 08:23:50|3925.15|3915.15|3930.6|3920.6|3930.73|3920.73|3925.04|3915.04|38
1621067040000|2021-05-15 08:24:00|3930.47|3920.47|3930.54|3920.54|3931.36|3921.36|3929.82|3919.82|36
1621067050000|2021-05-15 08:24:10|3930.5|3920.5|3928.86|3918.86|3930.78|3920.78|3928.61|3918.61|37
1621067060000|2021-05-15 08:24:20|3928.79|3918.79|3930.09|3920.09|3930.1|3920.1|3928.79|3918.79|34
1621067070000|2021-05-15 08:24:30|3930.08|3920.08|3929.52|3919.52|3930.08|3920.08|3929.42|3919.42|30
1621067080000|2021-05-15 08:24:40|3929.51|3919.51|3929.81|3919.81|3929.89|3919.89|3929.45|3919.45|34
1621067090000|2021-05-15 08:24:50|3929.78|3919.78|3927.1|3917.1|3929.78|3919.78|3926.21|3916.21|38
1621067100000|2021-05-15 08:25:00|3927.19|3917.19|3923.94|3913.94|3927.79|3917.79|3923.94|3913.94|38
1621067110000|2021-05-15 08:25:10|3923.86|3913.86|3922.9|3912.9|3923.86|3913.86|3921.49|3911.49|39
1621067120000|2021-05-15 08:25:20|3922.89|3912.89|3926.76|3916.76|3927.17|3917.17|3922.7|3912.7|39
1621067130000|2021-05-15 08:25:30|3926.82|3916.82|3929.54|3919.54|3929.55|3919.55|3926.71|3916.71|37
1621067140000|2021-05-15 08:25:40|3929.56|3919.56|3929.75|3919.75|3930.06|3920.06|3929.13|3919.13|37
1621067150000|2021-05-15 08:25:50|3929.71|3919.71|3929.57|3919.57|3931.94|3921.94|3929.2|3919.2|38
1621067160000|2021-05-15 08:26:00|3929.75|3919.75|3932.59|3922.59|3932.59|3922.59|3929.58|3919.58|39
1621067170000|2021-05-15 08:26:10|3932.53|3922.53|3934.27|3924.27|3935.09|3925.09|3932.53|3922.53|40
1621067180000|2021-05-15 08:26:20|3934.2|3924.2|3935.83|3925.83|3936.02|3926.02|3933.94|3923.94|33
1621067190000|2021-05-15 08:26:30|3935.5|3925.5|3932.95|3922.95|3935.5|3925.5|3932.59|3922.59|39
1621067200000|2021-05-15 08:26:40|3933|3923|3931.71|3921.71|3933.35|3923.35|3931.32|3921.32|36
1621067210000|2021-05-15 08:26:50|3931.76|3921.76|3933.48|3923.48|3933.48|3923.48|3930.28|3920.28|39
1621067220000|2021-05-15 08:27:00|3933.39|3923.39|3933.09|3923.09|3933.56|3923.56|3932.72|3922.72|38
1621067230000|2021-05-15 08:27:10|3932.95|3922.95|3929.32|3919.32|3932.95|3922.95|3929.32|3919.32|39
1621067240000|2021-05-15 08:27:20|3929.31|3919.31|3929.72|3919.72|3929.83|3919.83|3929.06|3919.06|33
1621067250000|2021-05-15 08:27:30|3929.8|3919.8|3926.8|3916.8|3929.92|3919.92|3926.79|3916.79|33
1621067260000|2021-05-15 08:27:40|3926.05|3916.05|3925.09|3915.09|3926.05|3916.05|3924.93|3914.93|36
1621067270000|2021-05-15 08:27:50|3925.12|3915.12|3927.69|3917.69|3928.5|3918.5|3925.08|3915.08|36
1621067280000|2021-05-15 08:28:00|3927.66|3917.66|3929.32|3919.32|3929.88|3919.88|3927.66|3917.66|38
1621067290000|2021-05-15 08:28:10|3929.29|3919.29|3929.26|3919.26|3931.27|3921.27|3929.26|3919.26|37
1621067300000|2021-05-15 08:28:20|3929.04|3919.04|3924.53|3914.53|3929.04|3919.04|3924.53|3914.53|38
1621067310000|2021-05-15 08:28:30|3924.28|3914.28|3922.73|3912.73|3924.76|3914.76|3921.64|3911.64|36
1621067320000|2021-05-15 08:28:40|3922.84|3912.84|3922.43|3912.43|3924.36|3914.36|3921.98|3911.98|35
1621067330000|2021-05-15 08:28:50|3922.36|3912.36|3924.28|3914.28|3925.06|3915.06|3922.26|3912.26|35
1621067340000|2021-05-15 08:29:00|3924.66|3914.66|3927.55|3917.55|3927.63|3917.63|3924.66|3914.66|35
1621067350000|2021-05-15 08:29:10|3927.27|3917.27|3927.24|3917.24|3927.76|3917.76|3926.47|3916.47|34
1621067360000|2021-05-15 08:29:20|3927.14|3917.14|3925.37|3915.37|3927.18|3917.18|3924.81|3914.81|36
1621067370000|2021-05-15 08:29:30|3925.4|3915.4|3922.52|3912.52|3925.42|3915.42|3922.32|3912.32|35
1621067380000|2021-05-15 08:29:40|3922.66|3912.66|3923.17|3913.17|3923.22|3913.22|3922.53|3912.53|37
1621067390000|2021-05-15 08:29:50|3923.15|3913.15|3922.38|3912.38|3923.15|3913.15|3922.28|3912.28|37
1621067400000|2021-05-15 08:30:00|3922.41|3912.41|3924.17|3914.17|3924.47|3914.47|3922.41|3912.41|38
1621067410000|2021-05-15 08:30:10|3924.1|3914.1|3925.9|3915.9|3926.42|3916.42|3924.1|3914.1|39
1621067420000|2021-05-15 08:30:20|3925.87|3915.87|3926.77|3916.77|3926.77|3916.77|3925.05|3915.05|37
1621067430000|2021-05-15 08:30:30|3926.73|3916.73|3927.12|3917.12|3927.79|3917.79|3926.54|3916.54|39
1621067440000|2021-05-15 08:30:40|3927.14|3917.14|3931.2|3921.2|3931.2|3921.2|3927.14|3917.14|40
1621067450000|2021-05-15 08:30:50|3931.02|3921.02|3933.34|3923.34|3933.5|3923.5|3930.98|3920.98|37
1621067460000|2021-05-15 08:31:00|3933.31|3923.31|3934.15|3924.15|3935.17|3925.17|3933.31|3923.31|35
1621067470000|2021-05-15 08:31:10|3934.27|3924.27|3933.33|3923.33|3935.64|3925.64|3933.33|3923.33|38
1621067480000|2021-05-15 08:31:20|3933.35|3923.35|3931.82|3921.82|3933.81|3923.81|3931.48|3921.48|38
1621067490000|2021-05-15 08:31:30|3931.97|3921.97|3932.79|3922.79|3933.02|3923.02|3931.78|3921.78|38
1621067500000|2021-05-15 08:31:40|3932.66|3922.66|3931.74|3921.74|3932.83|3922.83|3931.74|3921.74|33
1621067510000|2021-05-15 08:31:50|3931.66|3921.66|3930.51|3920.51|3931.8|3921.8|3930.51|3920.51|35
1621067520000|2021-05-15 08:32:00|3930.53|3920.53|3929.25|3919.25|3930.53|3920.53|3927.07|3917.07|36
1621067530000|2021-05-15 08:32:10|3929.04|3919.04|3932.05|3922.05|3932.05|3922.05|3927.46|3917.46|39
1621067540000|2021-05-15 08:32:20|3932|3922|3930.55|3920.55|3932.75|3922.75|3930.55|3920.55|34
1621067550000|2021-05-15 08:32:30|3930.65|3920.65|3932.55|3922.55|3932.8|3922.8|3930.05|3920.05|37
1621067560000|2021-05-15 08:32:40|3932.45|3922.45|3931.09|3921.09|3932.47|3922.47|3931.03|3921.03|37
1621067570000|2021-05-15 08:32:50|3931.07|3921.07|3928.64|3918.64|3931.07|3921.07|3928.16|3918.16|36
1621067580000|2021-05-15 08:33:00|3928.42|3918.42|3929.54|3919.54|3930.28|3920.28|3927.93|3917.93|40
1621067590000|2021-05-15 08:33:10|3929.57|3919.57|3932.12|3922.12|3932.2|3922.2|3929.35|3919.35|36
1621067600000|2021-05-15 08:33:20|3932.18|3922.18|3932.09|3922.09|3932.21|3922.21|3929.77|3919.77|38
1621067610000|2021-05-15 08:33:30|3932.16|3922.16|3932.63|3922.63|3932.64|3922.64|3930.21|3920.21|35
1621067620000|2021-05-15 08:33:40|3932.51|3922.51|3931.72|3921.72|3932.51|3922.51|3930.77|3920.77|37
1621067630000|2021-05-15 08:33:50|3931.81|3921.81|3931.4|3921.4|3932.87|3922.87|3931.19|3921.19|34
1621067640000|2021-05-15 08:34:00|3931.44|3921.44|3932.24|3922.24|3932.53|3922.53|3930.28|3920.28|39
1621067650000|2021-05-15 08:34:10|3932.23|3922.23|3928.93|3918.93|3932.23|3922.23|3928.71|3918.71|39
1621067660000|2021-05-15 08:34:20|3928.99|3918.99|3928.83|3918.83|3929.91|3919.91|3928.7|3918.7|33
1621067670000|2021-05-15 08:34:30|3928.85|3918.85|3927.92|3917.92|3929.09|3919.09|3927.62|3917.62|35
1621067680000|2021-05-15 08:34:40|3927.98|3917.98|3927.8|3917.8|3929.37|3919.37|3927.57|3917.57|34
1621067690000|2021-05-15 08:34:50|3927.73|3917.73|3929.19|3919.19|3930.27|3920.27|3927.28|3917.28|36
1621067700000|2021-05-15 08:35:00|3929.15|3919.15|3928.89|3918.89|3929.15|3919.15|3927.74|3917.74|38
1621067710000|2021-05-15 08:35:10|3929.29|3919.29|3928.93|3918.93|3930.53|3920.53|3928.91|3918.91|35
1621067720000|2021-05-15 08:35:20|3928.97|3918.97|3927.86|3917.86|3929.22|3919.22|3927.85|3917.85|30
1621067730000|2021-05-15 08:35:30|3927.87|3917.87|3927.66|3917.66|3927.89|3917.89|3927.43|3917.43|31
1621067740000|2021-05-15 08:35:40|3927.67|3917.67|3928.9|3918.9|3928.9|3918.9|3927.12|3917.12|32
1621067750000|2021-05-15 08:35:50|3928.88|3918.88|3929.13|3919.13|3929.29|3919.29|3927.35|3917.35|37
1621067760000|2021-05-15 08:36:00|3928.95|3918.95|3927.38|3917.38|3929.26|3919.26|3927.38|3917.38|38
1621067770000|2021-05-15 08:36:10|3927.29|3917.29|3927.08|3917.08|3927.39|3917.39|3927.07|3917.07|35
1621067780000|2021-05-15 08:36:20|3927.01|3917.01|3928.05|3918.05|3928.05|3918.05|3926.83|3916.83|30
1621067790000|2021-05-15 08:36:30|3928.09|3918.09|3926.96|3916.96|3928.09|3918.09|3926.96|3916.96|37
1621067800000|2021-05-15 08:36:40|3926.84|3916.84|3925.26|3915.26|3926.84|3916.84|3925.22|3915.22|33
1621067810000|2021-05-15 08:36:50|3925.29|3915.29|3925.75|3915.75|3925.93|3915.93|3924.42|3914.42|31
1621067820000|2021-05-15 08:37:00|3925.83|3915.83|3926.05|3916.05|3926.05|3916.05|3925.1|3915.1|36
1621067830000|2021-05-15 08:37:10|3926.3|3916.3|3927.57|3917.57|3928.8|3918.8|3926.3|3916.3|36
1621067840000|2021-05-15 08:37:20|3927.37|3917.37|3925.77|3915.77|3927.53|3917.53|3925.76|3915.76|35
1621067850000|2021-05-15 08:37:30|3925.78|3915.78|3926.96|3916.96|3927.26|3917.26|3925.78|3915.78|34
1621067860000|2021-05-15 08:37:40|3926.54|3916.54|3925.46|3915.46|3926.81|3916.81|3925.24|3915.24|30
1621067870000|2021-05-15 08:37:50|3925.37|3915.37|3924.77|3914.77|3925.43|3915.43|3924.22|3914.22|31
1621067880000|2021-05-15 08:38:00|3924.74|3914.74|3924.64|3914.64|3924.97|3914.97|3924.57|3914.57|29
1621067890000|2021-05-15 08:38:10|3924.66|3914.66|3923.7|3913.7|3924.66|3914.66|3923.4|3913.4|31
1621067900000|2021-05-15 08:38:20|3923.77|3913.77|3920.86|3910.86|3923.81|3913.81|3920.86|3910.86|39
1621067910000|2021-05-15 08:38:30|3920.82|3910.82|3915.8|3905.8|3920.87|3910.87|3915.8|3905.8|37
1621067920000|2021-05-15 08:38:40|3915.68|3905.68|3914.53|3904.53|3916.94|3906.94|3914.53|3904.53|37
1621067930000|2021-05-15 08:38:50|3914.5|3904.5|3908.1|3898.1|3914.81|3904.81|3907.96|3897.96|40
1621067940000|2021-05-15 08:39:00|3908.13|3898.13|3908.63|3898.63|3910.87|3900.87|3908.13|3898.13|39
1621067950000|2021-05-15 08:39:10|3908.7|3898.7|3911.28|3901.28|3911.37|3901.37|3908.69|3898.69|39
1621067960000|2021-05-15 08:39:20|3911.27|3901.27|3907.84|3897.84|3911.38|3901.38|3907.84|3897.84|32
1621067970000|2021-05-15 08:39:30|3907.82|3897.82|3908.41|3898.41|3909.58|3899.58|3907.82|3897.82|38
1621067980000|2021-05-15 08:39:40|3908.24|3898.24|3908.73|3898.73|3909.08|3899.08|3908.07|3898.07|36
1621067990000|2021-05-15 08:39:50|3908.72|3898.72|3909.6|3899.6|3909.78|3899.78|3908.72|3898.72|38
1621068000000|2021-05-15 08:40:00|3909.81|3899.81|3915.98|3905.98|3916.28|3906.28|3909.81|3899.81|35
1621068010000|2021-05-15 08:40:10|3916.22|3906.22|3918.63|3908.63|3918.69|3908.69|3915.18|3905.18|37
1621068020000|2021-05-15 08:40:20|3918.55|3908.55|3921|3911|3921.09|3911.09|3917.63|3907.63|36
1621068030000|2021-05-15 08:40:30|3920.92|3910.92|3924.67|3914.67|3924.67|3914.67|3920.1|3910.1|40
1621068040000|2021-05-15 08:40:40|3924.86|3914.86|3925.03|3915.03|3925.38|3915.38|3924.59|3914.59|34
1621068050000|2021-05-15 08:40:50|3925.02|3915.02|3926.92|3916.92|3928.5|3918.5|3924.96|3914.96|34
1621068060000|2021-05-15 08:41:00|3926.49|3916.49|3921|3911|3926.49|3916.49|3921|3911|40
1621068070000|2021-05-15 08:41:10|3921.46|3911.46|3917.39|3907.39|3922.19|3912.19|3917.39|3907.39|39
1621068080000|2021-05-15 08:41:20|3917.4|3907.4|3917.42|3907.42|3917.8|3907.8|3916.54|3906.54|34
1621068090000|2021-05-15 08:41:30|3917.38|3907.38|3916.41|3906.41|3917.38|3907.38|3915.5|3905.5|37
1621068100000|2021-05-15 08:41:40|3916.27|3906.27|3914.58|3904.58|3916.43|3906.43|3914.58|3904.58|38
1621068110000|2021-05-15 08:41:50|3914.61|3904.61|3917.77|3907.77|3917.77|3907.77|3914.61|3904.61|38
1621068120000|2021-05-15 08:42:00|3918.04|3908.04|3915.68|3905.68|3918.63|3908.63|3915.68|3905.68|38
1621068130000|2021-05-15 08:42:10|3915.69|3905.69|3914.37|3904.37|3915.93|3905.93|3914.03|3904.03|36
1621068140000|2021-05-15 08:42:20|3914.48|3904.48|3913.95|3903.95|3914.79|3904.79|3913.59|3903.59|39
1621068150000|2021-05-15 08:42:30|3914.05|3904.05|3911.6|3901.6|3914.21|3904.21|3911.33|3901.33|36
1621068160000|2021-05-15 08:42:40|3911.45|3901.45|3913.71|3903.71|3913.71|3903.71|3911.09|3901.09|38
1621068170000|2021-05-15 08:42:50|3913.74|3903.74|3914.29|3904.29|3914.3|3904.3|3913.17|3903.17|34
1621068180000|2021-05-15 08:43:00|3914.33|3904.33|3914.02|3904.02|3914.42|3904.42|3913.85|3903.85|38
1621068190000|2021-05-15 08:43:10|3914.04|3904.04|3912.99|3902.99|3914.43|3904.43|3912.99|3902.99|27
1621068200000|2021-05-15 08:43:20|3912.98|3902.98|3915.04|3905.04|3915.04|3905.04|3912.56|3902.56|39
1621068210000|2021-05-15 08:43:30|3915.54|3905.54|3916.66|3906.66|3916.73|3906.73|3915.45|3905.45|35
1621068220000|2021-05-15 08:43:40|3916.59|3906.59|3916.81|3906.81|3916.84|3906.84|3915.47|3905.47|35
1621068230000|2021-05-15 08:43:50|3916.8|3906.8|3917.05|3907.05|3917.12|3907.12|3916.05|3906.05|29
1621068240000|2021-05-15 08:44:00|3917.04|3907.04|3916.22|3906.22|3917.22|3907.22|3915.56|3905.56|37
1621068250000|2021-05-15 08:44:10|3916.19|3906.19|3914.69|3904.69|3916.19|3906.19|3914.6|3904.6|38
1621068260000|2021-05-15 08:44:20|3914.88|3904.88|3913.22|3903.22|3915.73|3905.73|3913.21|3903.21|38
1621068270000|2021-05-15 08:44:30|3913.26|3903.26|3912.25|3902.25|3913.32|3903.32|3912.08|3902.08|36
1621068280000|2021-05-15 08:44:40|3912.09|3902.09|3910.93|3900.93|3912.23|3902.23|3909.38|3899.38|34
1621068290000|2021-05-15 08:44:50|3910.99|3900.99|3910.35|3900.35|3911.19|3901.19|3910.29|3900.29|36
1621068300000|2021-05-15 08:45:00|3910.22|3900.22|3904.11|3894.11|3910.56|3900.56|3904.11|3894.11|38
1621068310000|2021-05-15 08:45:10|3904.03|3894.03|3899.99|3889.99|3904.03|3894.03|3899.94|3889.94|38
1621068320000|2021-05-15 08:45:20|3900.04|3890.04|3899.21|3889.21|3900.13|3890.13|3899.09|3889.09|35
1621068330000|2021-05-15 08:45:30|3899.25|3889.25|3902.06|3892.06|3902.06|3892.06|3897.88|3887.88|36
1621068340000|2021-05-15 08:45:40|3901.92|3891.92|3898.71|3888.71|3902.93|3892.93|3898.67|3888.67|40
1621068350000|2021-05-15 08:45:50|3898.98|3888.98|3899.02|3889.02|3899.59|3889.59|3898.82|3888.82|39
1621068360000|2021-05-15 08:46:00|3898.63|3888.63|3900.68|3890.68|3901.32|3891.32|3898.63|3888.63|36
1621068370000|2021-05-15 08:46:10|3900.89|3890.89|3897.24|3887.24|3900.92|3890.92|3897.24|3887.24|38
1621068380000|2021-05-15 08:46:20|3897.13|3887.13|3892.34|3882.34|3897.13|3887.13|3891.81|3881.81|38
1621068390000|2021-05-15 08:46:30|3892.45|3882.45|3891.46|3881.46|3892.45|3882.45|3890.09|3880.09|39
1621068400000|2021-05-15 08:46:40|3891.51|3881.51|3887.97|3877.97|3891.73|3881.73|3887.45|3877.45|39
1621068410000|2021-05-15 08:46:50|3888.06|3878.06|3888.14|3878.14|3889.51|3879.51|3886.93|3876.93|40
1621068420000|2021-05-15 08:47:00|3888.28|3878.28|3884.89|3874.89|3888.33|3878.33|3884.18|3874.18|38
1621068430000|2021-05-15 08:47:10|3884.96|3874.96|3881.97|3871.97|3885.03|3875.03|3880.54|3870.54|39
1621068440000|2021-05-15 08:47:20|3882.04|3872.04|3876.44|3866.44|3882.22|3872.22|3876.44|3866.44|39
1621068450000|2021-05-15 08:47:30|3876.52|3866.52|3879.58|3869.58|3879.65|3869.65|3875.23|3865.23|40
1621068460000|2021-05-15 08:47:40|3879.97|3869.97|3877.24|3867.24|3880.62|3870.62|3877.07|3867.07|40
1621068470000|2021-05-15 08:47:50|3876.88|3866.88|3877.61|3867.61|3877.8|3867.8|3874.05|3864.05|40
1621068480000|2021-05-15 08:48:00|3877.8|3867.8|3874.3|3864.3|3877.8|3867.8|3873.71|3863.71|37
1621068490000|2021-05-15 08:48:10|3874.14|3864.14|3873.68|3863.68|3874.14|3864.14|3873.48|3863.48|36
1621068500000|2021-05-15 08:48:20|3873.67|3863.67|3874.17|3864.17|3874.41|3864.41|3872.58|3862.58|39
1621068510000|2021-05-15 08:48:30|3873.91|3863.91|3879.94|3869.94|3879.94|3869.94|3873.73|3863.73|40
1621068520000|2021-05-15 08:48:40|3880.24|3870.24|3886.09|3876.09|3886.36|3876.36|3880.06|3870.06|38
1621068530000|2021-05-15 08:48:50|3886.08|3876.08|3888.85|3878.85|3888.85|3878.85|3884.25|3874.25|39
1621068540000|2021-05-15 08:49:00|3888.8|3878.8|3885.46|3875.46|3889.14|3879.14|3885.23|3875.23|40
1621068550000|2021-05-15 08:49:10|3885.4|3875.4|3886.86|3876.86|3887.71|3877.71|3884.08|3874.08|38
1621068560000|2021-05-15 08:49:20|3886.82|3876.82|3887.66|3877.66|3888.74|3878.74|3886.52|3876.52|40
1621068570000|2021-05-15 08:49:30|3887.68|3877.68|3887.67|3877.67|3888.37|3878.37|3887.56|3877.56|37
1621068580000|2021-05-15 08:49:40|3887.65|3877.65|3888.23|3878.23|3888.23|3878.23|3885.43|3875.43|36
1621068590000|2021-05-15 08:49:50|3888.17|3878.17|3890.09|3880.09|3890.44|3880.44|3888.17|3878.17|39
1621068600000|2021-05-15 08:50:00|3890.19|3880.19|3885.92|3875.92|3890.31|3880.31|3885.36|3875.36|39
1621068610000|2021-05-15 08:50:10|3886.01|3876.01|3883.26|3873.26|3886.01|3876.01|3882.97|3872.97|38
1621068620000|2021-05-15 08:50:20|3883.16|3873.16|3882.61|3872.61|3883.69|3873.69|3882.54|3872.54|38
1621068630000|2021-05-15 08:50:30|3882.96|3872.96|3885.43|3875.43|3885.43|3875.43|3882.34|3872.34|39
1621068640000|2021-05-15 08:50:40|3885.36|3875.36|3888.84|3878.84|3889.03|3879.03|3884.09|3874.09|35
1621068650000|2021-05-15 08:50:50|3888.82|3878.82|3890.78|3880.78|3891.11|3881.11|3888.69|3878.69|35
1621068660000|2021-05-15 08:51:00|3891.11|3881.11|3891.89|3881.89|3891.89|3881.89|3890.44|3880.44|35
1621068670000|2021-05-15 08:51:10|3891.9|3881.9|3894.73|3884.73|3894.73|3884.73|3891.17|3881.17|35
1621068680000|2021-05-15 08:51:20|3895.35|3885.35|3900.56|3890.56|3900.56|3890.56|3895.35|3885.35|36
1621068690000|2021-05-15 08:51:30|3900.69|3890.69|3902.66|3892.66|3904.95|3894.95|3900.69|3890.69|40
1621068700000|2021-05-15 08:51:40|3902.88|3892.88|3904.12|3894.12|3904.53|3894.53|3901.65|3891.65|38
1621068710000|2021-05-15 08:51:50|3904.11|3894.11|3910.64|3900.64|3910.81|3900.81|3903.71|3893.71|39
1621068720000|2021-05-15 08:52:00|3911.54|3901.54|3909.67|3899.67|3911.77|3901.77|3908.25|3898.25|36
1621068730000|2021-05-15 08:52:10|3909.89|3899.89|3911.9|3901.9|3912.2|3902.2|3909.89|3899.89|40
1621068740000|2021-05-15 08:52:20|3911.99|3901.99|3915.14|3905.14|3915.14|3905.14|3911.99|3901.99|37
1621068750000|2021-05-15 08:52:30|3915.15|3905.15|3915.24|3905.24|3917.49|3907.49|3914.98|3904.98|34
1621068760000|2021-05-15 08:52:40|3915.01|3905.01|3915.93|3905.93|3916.63|3906.63|3913.99|3903.99|35
1621068770000|2021-05-15 08:52:50|3916.5|3906.5|3919.6|3909.6|3919.6|3909.6|3916.36|3906.36|33
1621068780000|2021-05-15 08:53:00|3919.64|3909.64|3926.83|3916.83|3926.83|3916.83|3919.6|3909.6|38
1621068790000|2021-05-15 08:53:10|3926.78|3916.78|3928.48|3918.48|3928.77|3918.77|3926.48|3916.48|39
1621068800000|2021-05-15 08:53:20|3928.56|3918.56|3929.4|3919.4|3929.92|3919.92|3928.18|3918.18|38
1621068810000|2021-05-15 08:53:30|3929.33|3919.33|3931.24|3921.24|3931.33|3921.33|3928.83|3918.83|40
1621068820000|2021-05-15 08:53:40|3931.17|3921.17|3930.65|3920.65|3931.7|3921.7|3930.49|3920.49|34
1621068830000|2021-05-15 08:53:50|3930.93|3920.93|3931.49|3921.49|3931.9|3921.9|3930.93|3920.93|37
1621068840000|2021-05-15 08:54:00|3931.32|3921.32|3931.32|3921.32|3932.15|3922.15|3930.88|3920.88|36
1621068850000|2021-05-15 08:54:10|3931.4|3921.4|3929.72|3919.72|3931.76|3921.76|3929.72|3919.72|37
1621068860000|2021-05-15 08:54:20|3929.54|3919.54|3928.35|3918.35|3930.01|3920.01|3928.26|3918.26|39
1621068870000|2021-05-15 08:54:30|3928.64|3918.64|3924.92|3914.92|3929.09|3919.09|3924.7|3914.7|36
1621068880000|2021-05-15 08:54:40|3925.05|3915.05|3929.55|3919.55|3929.68|3919.68|3925.05|3915.05|39
1621068890000|2021-05-15 08:54:50|3929.58|3919.58|3930.92|3920.92|3931.03|3921.03|3929.58|3919.58|36
1621068900000|2021-05-15 08:55:00|3930.52|3920.52|3927.41|3917.41|3930.78|3920.78|3926.89|3916.89|36
1621068910000|2021-05-15 08:55:10|3927.38|3917.38|3925.42|3915.42|3927.45|3917.45|3924.35|3914.35|37
1621068920000|2021-05-15 08:55:20|3925.46|3915.46|3927.86|3917.86|3929.53|3919.53|3925.39|3915.39|37
1621068930000|2021-05-15 08:55:30|3927.59|3917.59|3927.93|3917.93|3929.26|3919.26|3927.05|3917.05|38
1621068940000|2021-05-15 08:55:40|3927.7|3917.7|3926.86|3916.86|3928.81|3918.81|3926.86|3916.86|39
1621068950000|2021-05-15 08:55:50|3926.79|3916.79|3924.78|3914.78|3926.92|3916.92|3924.43|3914.43|38
1621068960000|2021-05-15 08:56:00|3924.9|3914.9|3923.91|3913.91|3925.05|3915.05|3923.84|3913.84|30
1621068970000|2021-05-15 08:56:10|3923.85|3913.85|3920.11|3910.11|3924.01|3914.01|3920.11|3910.11|32
1621068980000|2021-05-15 08:56:20|3920.07|3910.07|3923.36|3913.36|3923.36|3913.36|3918.71|3908.71|36
1621068990000|2021-05-15 08:56:30|3923.55|3913.55|3923|3913|3924.84|3914.84|3922.78|3912.78|37
1621069000000|2021-05-15 08:56:40|3922.95|3912.95|3919.83|3909.83|3923.13|3913.13|3919.83|3909.83|39
1621069010000|2021-05-15 08:56:50|3919.81|3909.81|3919.5|3909.5|3919.81|3909.81|3917.75|3907.75|38
1621069020000|2021-05-15 08:57:00|3919.55|3909.55|3922.24|3912.24|3924.09|3914.09|3919.54|3909.54|37
1621069030000|2021-05-15 08:57:10|3921.73|3911.73|3919.71|3909.71|3921.73|3911.73|3919.02|3909.02|34
1621069040000|2021-05-15 08:57:20|3919.6|3909.6|3921.09|3911.09|3921.09|3911.09|3918.34|3908.34|35
1621069050000|2021-05-15 08:57:30|3921.35|3911.35|3920.09|3910.09|3923.16|3913.16|3919.87|3909.87|37
1621069060000|2021-05-15 08:57:40|3920.08|3910.08|3918.67|3908.67|3920.12|3910.12|3918.34|3908.34|38
1621069070000|2021-05-15 08:57:50|3918.69|3908.69|3915.47|3905.47|3918.69|3908.69|3915.47|3905.47|38
1621069080000|2021-05-15 08:58:00|3915.4|3905.4|3919.64|3909.64|3919.8|3909.8|3915.4|3905.4|35
1621069090000|2021-05-15 08:58:10|3919.66|3909.66|3919.17|3909.17|3919.84|3909.84|3919.11|3909.11|34
1621069100000|2021-05-15 08:58:20|3919.23|3909.23|3922.77|3912.77|3922.95|3912.95|3919.23|3909.23|38
1621069110000|2021-05-15 08:58:30|3922.76|3912.76|3923.49|3913.49|3923.49|3913.49|3922.44|3912.44|36
1621069120000|2021-05-15 08:58:40|3923.58|3913.58|3923.61|3913.61|3924.23|3914.23|3923.58|3913.58|38
1621069130000|2021-05-15 08:58:50|3923.06|3913.06|3919.88|3909.88|3923.06|3913.06|3919.88|3909.88|39
1621069140000|2021-05-15 08:59:00|3919.93|3909.93|3922.98|3912.98|3923.33|3913.33|3919.93|3909.93|38
1621069150000|2021-05-15 08:59:10|3923.04|3913.04|3922.99|3912.99|3923.2|3913.2|3919.43|3909.43|37
1621069160000|2021-05-15 08:59:20|3922.9|3912.9|3919.16|3909.16|3923.05|3913.05|3918.97|3908.97|36
1621069170000|2021-05-15 08:59:30|3919.11|3909.11|3921.22|3911.22|3921.43|3911.43|3918.72|3908.72|40
1621069180000|2021-05-15 08:59:40|3921.37|3911.37|3917.33|3907.33|3921.37|3911.37|3917.28|3907.28|37
1621069190000|2021-05-15 08:59:50|3917.38|3907.38|3919.6|3909.6|3919.82|3909.82|3916.14|3906.14|38
1621069200000|2021-05-15 09:00:00|3919.61|3909.61|3922.85|3912.85|3923.02|3913.02|3919.61|3909.61|33
1621069210000|2021-05-15 09:00:10|3922.96|3912.96|3924.67|3914.67|3924.67|3914.67|3922.45|3912.45|35
1621069220000|2021-05-15 09:00:20|3924.82|3914.82|3936.52|3926.52|3936.77|3926.77|3924.34|3914.34|39
1621069230000|2021-05-15 09:00:30|3936.61|3926.61|3940.31|3930.31|3940.31|3930.31|3935.52|3925.52|38
1621069240000|2021-05-15 09:00:40|3940.32|3930.32|3944.51|3934.51|3944.59|3934.59|3939.91|3929.91|36
1621069250000|2021-05-15 09:00:50|3944.52|3934.52|3947.08|3937.08|3947.94|3937.94|3944.52|3934.52|38
1621069260000|2021-05-15 09:01:00|3946.85|3936.85|3944.31|3934.31|3946.85|3936.85|3942.02|3932.02|40
1621069270000|2021-05-15 09:01:10|3944.14|3934.14|3942.45|3932.45|3944.14|3934.14|3940.36|3930.36|37
1621069280000|2021-05-15 09:01:20|3942.83|3932.83|3943.99|3933.99|3943.99|3933.99|3940.73|3930.73|40
1621069290000|2021-05-15 09:01:30|3944.33|3934.33|3946.02|3936.02|3946.55|3936.55|3943.67|3933.67|38
1621069300000|2021-05-15 09:01:40|3945.84|3935.84|3947.65|3937.65|3947.73|3937.73|3944.9|3934.9|35
1621069310000|2021-05-15 09:01:50|3947.53|3937.53|3951.46|3941.46|3951.46|3941.46|3947.53|3937.53|38
1621069320000|2021-05-15 09:02:00|3951.45|3941.45|3953.59|3943.59|3954.83|3944.83|3951.12|3941.12|40
1621069330000|2021-05-15 09:02:10|3953.67|3943.67|3953.79|3943.79|3954.52|3944.52|3951.52|3941.52|39
1621069340000|2021-05-15 09:02:20|3953.73|3943.73|3954.77|3944.77|3956.67|3946.67|3953.68|3943.68|39
1621069350000|2021-05-15 09:02:30|3954.28|3944.28|3955.74|3945.74|3958.59|3948.59|3954.28|3944.28|39
1621069360000|2021-05-15 09:02:40|3955.91|3945.91|3956.65|3946.65|3958.5|3948.5|3955.91|3945.91|39
1621069370000|2021-05-15 09:02:50|3956.4|3946.4|3956.53|3946.53|3957.07|3947.07|3956.31|3946.31|36
1621069380000|2021-05-15 09:03:00|3956.46|3946.46|3953.32|3943.32|3956.58|3946.58|3953.32|3943.32|37
1621069390000|2021-05-15 09:03:10|3952.67|3942.67|3949.74|3939.74|3952.77|3942.77|3949.74|3939.74|37
1621069400000|2021-05-15 09:03:20|3949.91|3939.91|3951.74|3941.74|3952.5|3942.5|3949.26|3939.26|36
1621069410000|2021-05-15 09:03:30|3951.71|3941.71|3952.75|3942.75|3952.98|3942.98|3949.47|3939.47|37
1621069420000|2021-05-15 09:03:40|3952.81|3942.81|3959.38|3949.38|3959.41|3949.41|3951.47|3941.47|37
1621069430000|2021-05-15 09:03:50|3959.53|3949.53|3965.38|3955.38|3965.95|3955.95|3959.53|3949.53|35
1621069440000|2021-05-15 09:04:00|3965.43|3955.43|3963.73|3953.73|3965.49|3955.49|3959.18|3949.18|40
1621069450000|2021-05-15 09:04:10|3964.06|3954.06|3963.29|3953.29|3964.58|3954.58|3962.68|3952.68|39
1621069460000|2021-05-15 09:04:20|3963.52|3953.52|3962.88|3952.88|3964.61|3954.61|3960.53|3950.53|40
1621069470000|2021-05-15 09:04:30|3962.27|3952.27|3961.49|3951.49|3964.34|3954.34|3961|3951|36
1621069480000|2021-05-15 09:04:40|3961.48|3951.48|3956.44|3946.44|3962.67|3952.67|3956.44|3946.44|39
1621069490000|2021-05-15 09:04:50|3956.32|3946.32|3961.8|3951.8|3962.26|3952.26|3956.32|3946.32|37
1621069500000|2021-05-15 09:05:00|3961.82|3951.82|3956.14|3946.14|3961.82|3951.82|3956.05|3946.05|38
1621069510000|2021-05-15 09:05:10|3956.05|3946.05|3955.36|3945.36|3956.68|3946.68|3955.14|3945.14|33
1621069520000|2021-05-15 09:05:20|3955.25|3945.25|3952.55|3942.55|3955.46|3945.46|3952.54|3942.54|37
1621069530000|2021-05-15 09:05:30|3952.57|3942.57|3952.94|3942.94|3953.42|3943.42|3952.57|3942.57|36
1621069540000|2021-05-15 09:05:40|3952.95|3942.95|3954.08|3944.08|3955.12|3945.12|3952.95|3942.95|35
1621069550000|2021-05-15 09:05:50|3953.97|3943.97|3952.47|3942.47|3953.97|3943.97|3951.94|3941.94|39
1621069560000|2021-05-15 09:06:00|3952.49|3942.49|3959.26|3949.26|3959.26|3949.26|3952.01|3942.01|38
1621069570000|2021-05-15 09:06:10|3959.24|3949.24|3960.5|3950.5|3961.58|3951.58|3958.79|3948.79|37
1621069580000|2021-05-15 09:06:20|3960.74|3950.74|3958.87|3948.87|3961.55|3951.55|3957.73|3947.73|39
1621069590000|2021-05-15 09:06:30|3958.99|3948.99|3961.29|3951.29|3961.56|3951.56|3958.99|3948.99|38
1621069600000|2021-05-15 09:06:40|3961.48|3951.48|3960.47|3950.47|3961.87|3951.87|3960.47|3950.47|34
1621069610000|2021-05-15 09:06:50|3960.08|3950.08|3960.12|3950.12|3960.99|3950.99|3958.93|3948.93|38
1621069620000|2021-05-15 09:07:00|3960.15|3950.15|3960.7|3950.7|3960.88|3950.88|3958.42|3948.42|38
1621069630000|2021-05-15 09:07:10|3961.03|3951.03|3961.19|3951.19|3962.06|3952.06|3960.97|3950.97|35
1621069640000|2021-05-15 09:07:20|3961.15|3951.15|3959.14|3949.14|3961.15|3951.15|3958.16|3948.16|38
1621069650000|2021-05-15 09:07:30|3959.18|3949.18|3959.17|3949.17|3959.28|3949.28|3957.55|3947.55|33
1621069660000|2021-05-15 09:07:40|3959.44|3949.44|3960.5|3950.5|3960.71|3950.71|3959.11|3949.11|39
1621069670000|2021-05-15 09:07:50|3960.25|3950.25|3958.29|3948.29|3960.25|3950.25|3958.06|3948.06|37
1621069680000|2021-05-15 09:08:00|3958.39|3948.39|3957.49|3947.49|3958.91|3948.91|3956.59|3946.59|37
1621069690000|2021-05-15 09:08:10|3957.45|3947.45|3956.81|3946.81|3957.97|3947.97|3956.72|3946.72|38
1621069700000|2021-05-15 09:08:20|3956.82|3946.82|3955.56|3945.56|3956.89|3946.89|3955.46|3945.46|38
1621069710000|2021-05-15 09:08:30|3955.6|3945.6|3955.38|3945.38|3955.64|3945.64|3954.5|3944.5|36
1621069720000|2021-05-15 09:08:40|3955.41|3945.41|3957.2|3947.2|3957.48|3947.48|3955.26|3945.26|37
1621069730000|2021-05-15 09:08:50|3957.19|3947.19|3958.09|3948.09|3958.79|3948.79|3957.13|3947.13|36
1621069740000|2021-05-15 09:09:00|3958.13|3948.13|3958.13|3948.13|3959.93|3949.93|3958.09|3948.09|38
1621069750000|2021-05-15 09:09:10|3958.07|3948.07|3958.66|3948.66|3959.45|3949.45|3958|3948|33
1621069760000|2021-05-15 09:09:20|3958.67|3948.67|3957.16|3947.16|3959.05|3949.05|3957.04|3947.04|29
1621069770000|2021-05-15 09:09:30|3957.17|3947.17|3957.43|3947.43|3958.23|3948.23|3956.46|3946.46|38
1621069780000|2021-05-15 09:09:40|3957.51|3947.51|3957.69|3947.69|3959.01|3949.01|3957.17|3947.17|35
1621069790000|2021-05-15 09:09:50|3957.65|3947.65|3958.24|3948.24|3958.9|3948.9|3957.1|3947.1|36
1621069800000|2021-05-15 09:10:00|3958.29|3948.29|3956.48|3946.48|3958.41|3948.41|3956.48|3946.48|38
1621069810000|2021-05-15 09:10:10|3956.18|3946.18|3955.17|3945.17|3956.18|3946.18|3953.91|3943.91|37
1621069820000|2021-05-15 09:10:20|3955.15|3945.15|3953.14|3943.14|3955.19|3945.19|3953.14|3943.14|33
1621069830000|2021-05-15 09:10:30|3953.16|3943.16|3953.09|3943.09|3953.86|3943.86|3953.03|3943.03|36
1621069840000|2021-05-15 09:10:40|3953.1|3943.1|3953.4|3943.4|3954.25|3944.25|3953.09|3943.09|35
1621069850000|2021-05-15 09:10:50|3953.26|3943.26|3951.76|3941.76|3953.43|3943.43|3951.36|3941.36|33
1621069860000|2021-05-15 09:11:00|3951.81|3941.81|3952.21|3942.21|3952.21|3942.21|3951.24|3941.24|32
1621069870000|2021-05-15 09:11:10|3952.24|3942.24|3955.85|3945.85|3955.85|3945.85|3951.93|3941.93|36
1621069880000|2021-05-15 09:11:20|3955.94|3945.94|3955.76|3945.76|3957.11|3947.11|3955.76|3945.76|37
1621069890000|2021-05-15 09:11:30|3955.69|3945.69|3954.68|3944.68|3955.71|3945.71|3954.31|3944.31|36
1621069900000|2021-05-15 09:11:40|3954.69|3944.69|3954.53|3944.53|3957.39|3947.39|3954.53|3944.53|33
1621069910000|2021-05-15 09:11:50|3954.5|3944.5|3953.62|3943.62|3954.55|3944.55|3953.5|3943.5|31
1621069920000|2021-05-15 09:12:00|3953.77|3943.77|3954.12|3944.12|3954.19|3944.19|3953.77|3943.77|27
1621069930000|2021-05-15 09:12:10|3954.09|3944.09|3952.8|3942.8|3954.09|3944.09|3951.17|3941.17|31
1621069940000|2021-05-15 09:12:20|3952.44|3942.44|3952.38|3942.38|3952.51|3942.51|3951.76|3941.76|37
1621069950000|2021-05-15 09:12:30|3952.32|3942.32|3951.85|3941.85|3952.35|3942.35|3951.76|3941.76|34
1621069960000|2021-05-15 09:12:40|3951.81|3941.81|3949.61|3939.61|3951.82|3941.82|3949.54|3939.54|34
1621069970000|2021-05-15 09:12:50|3949.78|3939.78|3949.96|3939.96|3949.96|3939.96|3949.5|3939.5|27
1621069980000|2021-05-15 09:13:00|3950.52|3940.52|3950.53|3940.53|3950.89|3940.89|3950.26|3940.26|34
1621069990000|2021-05-15 09:13:10|3950.55|3940.55|3949.17|3939.17|3950.73|3940.73|3949.17|3939.17|32
1621070000000|2021-05-15 09:13:20|3949.15|3939.15|3949.33|3939.33|3949.33|3939.33|3948.91|3938.91|28
1621070010000|2021-05-15 09:13:30|3949.28|3939.28|3953.27|3943.27|3953.27|3943.27|3949.23|3939.23|33
1621070020000|2021-05-15 09:13:40|3953.34|3943.34|3952.55|3942.55|3953.63|3943.63|3952.53|3942.53|35
1621070030000|2021-05-15 09:13:50|3952.56|3942.56|3956.07|3946.07|3956.07|3946.07|3952.55|3942.55|35
1621070040000|2021-05-15 09:14:00|3955.89|3945.89|3957.98|3947.98|3957.98|3947.98|3955.89|3945.89|35
1621070050000|2021-05-15 09:14:10|3958|3948|3951.63|3941.63|3958.15|3948.15|3950.91|3940.91|36
1621070060000|2021-05-15 09:14:20|3951.67|3941.67|3950.13|3940.13|3951.73|3941.73|3949.91|3939.91|38
1621070070000|2021-05-15 09:14:30|3950.12|3940.12|3948.81|3938.81|3950.12|3940.12|3947.45|3937.45|36
1621070080000|2021-05-15 09:14:40|3948.82|3938.82|3951.83|3941.83|3951.83|3941.83|3948.82|3938.82|36
1621070090000|2021-05-15 09:14:50|3952.03|3942.03|3950.76|3940.76|3952.41|3942.41|3949.35|3939.35|35
1621070100000|2021-05-15 09:15:00|3950.46|3940.46|3948.05|3938.05|3950.47|3940.47|3948.05|3938.05|34
1621070110000|2021-05-15 09:15:10|3947.89|3937.89|3944.24|3934.24|3948.1|3938.1|3943.54|3933.54|39
1621070120000|2021-05-15 09:15:20|3944.08|3934.08|3941.16|3931.16|3944.13|3934.13|3941.16|3931.16|40
1621070130000|2021-05-15 09:15:30|3941.06|3931.06|3940.1|3930.1|3941.47|3931.47|3939.84|3929.84|38
1621070140000|2021-05-15 09:15:40|3940.05|3930.05|3941.29|3931.29|3942.28|3932.28|3939.94|3929.94|39
1621070150000|2021-05-15 09:15:50|3941.45|3931.45|3939.1|3929.1|3941.93|3931.93|3938.66|3928.66|39
1621070160000|2021-05-15 09:16:00|3939.06|3929.06|3942.32|3932.32|3942.32|3932.32|3938.86|3928.86|39
1621070170000|2021-05-15 09:16:10|3942.36|3932.36|3943.92|3933.92|3944.43|3934.43|3942.36|3932.36|40
1621070180000|2021-05-15 09:16:20|3943.76|3933.76|3940.87|3930.87|3944.13|3934.13|3940.78|3930.78|36
1621070190000|2021-05-15 09:16:30|3940.73|3930.73|3939.95|3929.95|3940.78|3930.78|3939.8|3929.8|37
1621070200000|2021-05-15 09:16:40|3939.99|3929.99|3939.41|3929.41|3940.49|3930.49|3939.35|3929.35|35
1621070210000|2021-05-15 09:16:50|3939.36|3929.36|3938.26|3928.26|3939.55|3929.55|3937.2|3927.2|35
1621070220000|2021-05-15 09:17:00|3938.25|3928.25|3935.38|3925.38|3938.3|3928.3|3935.38|3925.38|38
1621070230000|2021-05-15 09:17:10|3935.34|3925.34|3931.86|3921.86|3935.81|3925.81|3931.86|3921.86|39
1621070240000|2021-05-15 09:17:20|3931.7|3921.7|3930.98|3920.98|3931.71|3921.71|3929.45|3919.45|40
1621070250000|2021-05-15 09:17:30|3930.93|3920.93|3929.37|3919.37|3932.65|3922.65|3929.37|3919.37|36
1621070260000|2021-05-15 09:17:40|3929.33|3919.33|3927.21|3917.21|3929.33|3919.33|3927.02|3917.02|38
1621070270000|2021-05-15 09:17:50|3927.31|3917.31|3925.3|3915.3|3927.87|3917.87|3925.3|3915.3|39
1621070280000|2021-05-15 09:18:00|3925.28|3915.28|3925.1|3915.1|3925.61|3915.61|3924.57|3914.57|36
1621070290000|2021-05-15 09:18:10|3925.2|3915.2|3929.21|3919.21|3929.21|3919.21|3925.18|3915.18|38
1621070300000|2021-05-15 09:18:20|3929.55|3919.55|3930.7|3920.7|3930.98|3920.98|3929.27|3919.27|35
1621070310000|2021-05-15 09:18:30|3930.75|3920.75|3930.78|3920.78|3931.38|3921.38|3930.75|3920.75|34
1621070320000|2021-05-15 09:18:40|3930.75|3920.75|3926.35|3916.35|3930.75|3920.75|3926.35|3916.35|35
1621070330000|2021-05-15 09:18:50|3925.84|3915.84|3925.11|3915.11|3925.84|3915.84|3923.97|3913.97|40
1621070340000|2021-05-15 09:19:00|3925.24|3915.24|3925.24|3915.24|3925.41|3915.41|3924.24|3914.24|40
1621070350000|2021-05-15 09:19:10|3925.08|3915.08|3921.92|3911.92|3925.08|3915.08|3921.92|3911.92|36
1621070360000|2021-05-15 09:19:20|3921.98|3911.98|3921.55|3911.55|3922.42|3912.42|3920.73|3910.73|37
1621070370000|2021-05-15 09:19:30|3921.59|3911.59|3922.29|3912.29|3922.29|3912.29|3921.12|3911.12|36
1621070380000|2021-05-15 09:19:40|3922.23|3912.23|3921.92|3911.92|3923.42|3913.42|3921.48|3911.48|33
1621070390000|2021-05-15 09:19:50|3922.14|3912.14|3921.37|3911.37|3922.35|3912.35|3921.22|3911.22|37
1621070400000|2021-05-15 09:20:00|3921.53|3911.53|3918.34|3908.34|3921.53|3911.53|3918.34|3908.34|37
1621070410000|2021-05-15 09:20:10|3917.8|3907.8|3917.17|3907.17|3917.99|3907.99|3916.96|3906.96|34
1621070420000|2021-05-15 09:20:20|3917.18|3907.18|3916.38|3906.38|3917.36|3907.36|3916.29|3906.29|36
1621070430000|2021-05-15 09:20:30|3916.31|3906.31|3913.96|3903.96|3916.38|3906.38|3913.86|3903.86|35
1621070440000|2021-05-15 09:20:40|3914.2|3904.2|3912.05|3902.05|3914.49|3904.49|3912.05|3902.05|38
1621070450000|2021-05-15 09:20:50|3911.77|3901.77|3909.02|3899.02|3911.77|3901.77|3909.02|3899.02|37
1621070460000|2021-05-15 09:21:00|3909.04|3899.04|3911.74|3901.74|3912.23|3902.23|3907.72|3897.72|38
1621070470000|2021-05-15 09:21:10|3911.99|3901.99|3909.27|3899.27|3911.99|3901.99|3909.27|3899.27|38
1621070480000|2021-05-15 09:21:20|3909.23|3899.23|3906.78|3896.78|3909.25|3899.25|3906.78|3896.78|38
1621070490000|2021-05-15 09:21:30|3906.53|3896.53|3908.5|3898.5|3909.17|3899.17|3904.41|3894.41|38
1621070500000|2021-05-15 09:21:40|3908.29|3898.29|3906.89|3896.89|3909.64|3899.64|3906.89|3896.89|37
1621070510000|2021-05-15 09:21:50|3906.9|3896.9|3906.65|3896.65|3906.96|3896.96|3906.37|3896.37|37
1621070520000|2021-05-15 09:22:00|3906.82|3896.82|3904.06|3894.06|3906.82|3896.82|3903.98|3893.98|39
1621070530000|2021-05-15 09:22:10|3903.9|3893.9|3906.61|3896.61|3906.61|3896.61|3903.63|3893.63|37
1621070540000|2021-05-15 09:22:20|3906.52|3896.52|3905.71|3895.71|3906.76|3896.76|3905.53|3895.53|36
1621070550000|2021-05-15 09:22:30|3905.58|3895.58|3903.81|3893.81|3905.58|3895.58|3903.38|3893.38|39
1621070560000|2021-05-15 09:22:40|3903.67|3893.67|3900.93|3890.93|3903.67|3893.67|3900.93|3890.93|38
1621070570000|2021-05-15 09:22:50|3900.6|3890.6|3906.57|3896.57|3907.2|3897.2|3899.95|3889.95|39
1621070580000|2021-05-15 09:23:00|3906.62|3896.62|3904.63|3894.63|3907.16|3897.16|3904.49|3894.49|39
1621070590000|2021-05-15 09:23:10|3904.75|3894.75|3903|3893|3904.75|3894.75|3902.82|3892.82|40
1621070600000|2021-05-15 09:23:20|3902.93|3892.93|3904.07|3894.07|3904.85|3894.85|3902.84|3892.84|38
1621070610000|2021-05-15 09:23:30|3903.99|3893.99|3903.8|3893.8|3904.62|3894.62|3903.72|3893.72|36
1621070620000|2021-05-15 09:23:40|3903.63|3893.63|3903.53|3893.53|3904.22|3894.22|3902.94|3892.94|36
1621070630000|2021-05-15 09:23:50|3903.6|3893.6|3903.65|3893.65|3904.23|3894.23|3902.79|3892.79|36
1621070640000|2021-05-15 09:24:00|3903.68|3893.68|3906.78|3896.78|3906.78|3896.78|3903.61|3893.61|36
1621070650000|2021-05-15 09:24:10|3906.88|3896.88|3905.34|3895.34|3907.2|3897.2|3905.34|3895.34|39
1621070660000|2021-05-15 09:24:20|3905.36|3895.36|3901.61|3891.61|3905.36|3895.36|3901.61|3891.61|38
1621070670000|2021-05-15 09:24:30|3901.49|3891.49|3899.03|3889.03|3902.3|3892.3|3898.82|3888.82|37
1621070680000|2021-05-15 09:24:40|3898.98|3888.98|3900.38|3890.38|3901.4|3891.4|3898.95|3888.95|37
1621070690000|2021-05-15 09:24:50|3900.26|3890.26|3896.6|3886.6|3900.26|3890.26|3896.03|3886.03|40
1621070700000|2021-05-15 09:25:00|3896.44|3886.44|3899.15|3889.15|3899.15|3889.15|3896.34|3886.34|35
1621070710000|2021-05-15 09:25:10|3899.23|3889.23|3898.25|3888.25|3899.57|3889.57|3898.08|3888.08|36
1621070720000|2021-05-15 09:25:20|3898.28|3888.28|3895.44|3885.44|3898.28|3888.28|3895.36|3885.36|38
1621070730000|2021-05-15 09:25:30|3895.39|3885.39|3894.57|3884.57|3895.39|3885.39|3894.04|3884.04|36
1621070740000|2021-05-15 09:25:40|3894.22|3884.22|3899.41|3889.41|3900.45|3890.45|3894.08|3884.08|38
1621070750000|2021-05-15 09:25:50|3899.15|3889.15|3900.65|3890.65|3900.67|3890.67|3899.03|3889.03|38
1621070760000|2021-05-15 09:26:00|3900.41|3890.41|3897.16|3887.16|3900.89|3890.89|3896.79|3886.79|38
1621070770000|2021-05-15 09:26:10|3897.21|3887.21|3893.9|3883.9|3897.21|3887.21|3893.9|3883.9|38
1621070780000|2021-05-15 09:26:20|3893.89|3883.89|3891.47|3881.47|3893.89|3883.89|3891.19|3881.19|32
1621070790000|2021-05-15 09:26:30|3891.62|3881.62|3887.69|3877.69|3891.62|3881.62|3887.65|3877.65|37
1621070800000|2021-05-15 09:26:40|3887.74|3877.74|3889.12|3879.12|3889.16|3879.16|3886.23|3876.23|37
1621070810000|2021-05-15 09:26:50|3889.13|3879.13|3891.17|3881.17|3891.75|3881.75|3889.13|3879.13|40
1621070820000|2021-05-15 09:27:00|3891.22|3881.22|3887.17|3877.17|3892.16|3882.16|3887.17|3877.17|37
1621070830000|2021-05-15 09:27:10|3886.93|3876.93|3887.69|3877.69|3888.85|3878.85|3885.4|3875.4|37
1621070840000|2021-05-15 09:27:20|3887.55|3877.55|3883.38|3873.38|3887.59|3877.59|3882.86|3872.86|37
1621070850000|2021-05-15 09:27:30|3883.54|3873.54|3885.79|3875.79|3885.79|3875.79|3883.39|3873.39|39
1621070860000|2021-05-15 09:27:40|3885.94|3875.94|3888.25|3878.25|3888.25|3878.25|3885.3|3875.3|39
1621070870000|2021-05-15 09:27:50|3888.28|3878.28|3887.7|3877.7|3889.41|3879.41|3886.83|3876.83|38
1621070880000|2021-05-15 09:28:00|3886.62|3876.62|3886.71|3876.71|3887.56|3877.56|3886.36|3876.36|39
1621070890000|2021-05-15 09:28:10|3886.2|3876.2|3883.76|3873.76|3886.54|3876.54|3883.54|3873.54|39
1621070900000|2021-05-15 09:28:20|3883.75|3873.75|3881.5|3871.5|3884.2|3874.2|3881.21|3871.21|37
1621070910000|2021-05-15 09:28:30|3881.85|3871.85|3880.6|3870.6|3881.89|3871.89|3880.33|3870.33|34
1621070920000|2021-05-15 09:28:40|3880.62|3870.62|3876.1|3866.1|3880.63|3870.63|3876.1|3866.1|39
1621070930000|2021-05-15 09:28:50|3876.03|3866.03|3875.14|3865.14|3876.15|3866.15|3875|3865|38
1621070940000|2021-05-15 09:29:00|3875.04|3865.04|3880.29|3870.29|3880.64|3870.64|3874.84|3864.84|38
1621070950000|2021-05-15 09:29:10|3879.75|3869.75|3873.03|3863.03|3879.75|3869.75|3872.99|3862.99|39
1621070960000|2021-05-15 09:29:20|3873.53|3863.53|3869.11|3859.11|3873.81|3863.81|3867.89|3857.89|40
1621070970000|2021-05-15 09:29:30|3869.14|3859.14|3871.89|3861.89|3872.3|3862.3|3868.84|3858.84|39
1621070980000|2021-05-15 09:29:40|3871.83|3861.83|3871.62|3861.62|3872.08|3862.08|3871.4|3861.4|34
1621070990000|2021-05-15 09:29:50|3871.46|3861.46|3873.3|3863.3|3873.37|3863.37|3869.57|3859.57|38
1621071000000|2021-05-15 09:30:00|3873.45|3863.45|3872.42|3862.42|3874.28|3864.28|3871.25|3861.25|38
1621071010000|2021-05-15 09:30:10|3872.99|3862.99|3879.77|3869.77|3879.77|3869.77|3872.99|3862.99|39
1621071020000|2021-05-15 09:30:20|3879.74|3869.74|3879.16|3869.16|3880.39|3870.39|3877.95|3867.95|39
1621071030000|2021-05-15 09:30:30|3879.25|3869.25|3885.59|3875.59|3885.65|3875.65|3878.7|3868.7|36
1621071040000|2021-05-15 09:30:40|3886.21|3876.21|3889.03|3879.03|3889.03|3879.03|3885.11|3875.11|40
1621071050000|2021-05-15 09:30:50|3888.95|3878.95|3891.38|3881.38|3891.43|3881.43|3888.75|3878.75|38
1621071060000|2021-05-15 09:31:00|3891.53|3881.53|3890.78|3880.78|3892.63|3882.63|3890.78|3880.78|38
1621071070000|2021-05-15 09:31:10|3891.13|3881.13|3887.03|3877.03|3891.18|3881.18|3887.03|3877.03|39
1621071080000|2021-05-15 09:31:20|3886.12|3876.12|3889.16|3879.16|3889.45|3879.45|3885.63|3875.63|39
1621071090000|2021-05-15 09:31:30|3889.13|3879.13|3885.9|3875.9|3889.3|3879.3|3885.9|3875.9|37
1621071100000|2021-05-15 09:31:40|3885.92|3875.92|3882.6|3872.6|3886.42|3876.42|3882.6|3872.6|39
1621071110000|2021-05-15 09:31:50|3882.56|3872.56|3875.76|3865.76|3882.56|3872.56|3875.76|3865.76|39
1621071120000|2021-05-15 09:32:00|3875.43|3865.43|3869.67|3859.67|3875.96|3865.96|3869.67|3859.67|39
1621071130000|2021-05-15 09:32:10|3869.16|3859.16|3869.03|3859.03|3870.88|3860.88|3868.75|3858.75|39
1621071140000|2021-05-15 09:32:20|3869.17|3859.17|3865.41|3855.41|3869.78|3859.78|3865.41|3855.41|39
1621071150000|2021-05-15 09:32:30|3865.09|3855.09|3865.7|3855.7|3866.94|3856.94|3863.8|3853.8|40
1621071160000|2021-05-15 09:32:40|3865.83|3855.83|3873.95|3863.95|3873.95|3863.95|3865.4|3855.4|39
1621071170000|2021-05-15 09:32:50|3874.53|3864.53|3875.23|3865.23|3875.24|3865.24|3873.99|3863.99|39
1621071180000|2021-05-15 09:33:00|3875.27|3865.27|3879.7|3869.7|3880.06|3870.06|3875.27|3865.27|40
1621071190000|2021-05-15 09:33:10|3879.84|3869.84|3872.17|3862.17|3879.84|3869.84|3871.57|3861.57|39
1621071200000|2021-05-15 09:33:20|3872.55|3862.55|3873.1|3863.1|3873.16|3863.16|3869.97|3859.97|40
1621071210000|2021-05-15 09:33:30|3872.65|3862.65|3871.09|3861.09|3873.78|3863.78|3869.86|3859.86|40
1621071220000|2021-05-15 09:33:40|3870.65|3860.65|3870.64|3860.64|3871.98|3861.98|3869.84|3859.84|36
1621071230000|2021-05-15 09:33:50|3870.42|3860.42|3871.77|3861.77|3872.97|3862.97|3869.51|3859.51|37
1621071240000|2021-05-15 09:34:00|3871.61|3861.61|3871.88|3861.88|3872.11|3862.11|3871.19|3861.19|33
1621071250000|2021-05-15 09:34:10|3871.92|3861.92|3880.4|3870.4|3881.03|3871.03|3871.92|3861.92|39
1621071260000|2021-05-15 09:34:20|3880.28|3870.28|3878.75|3868.75|3881.43|3871.43|3878.21|3868.21|38
1621071270000|2021-05-15 09:34:30|3878.98|3868.98|3886.06|3876.06|3886.06|3876.06|3878.98|3868.98|35
1621071280000|2021-05-15 09:34:40|3886.16|3876.16|3883.95|3873.95|3886.33|3876.33|3882.17|3872.17|38
1621071290000|2021-05-15 09:34:50|3884.08|3874.08|3882.27|3872.27|3884.09|3874.09|3881.36|3871.36|38
1621071300000|2021-05-15 09:35:00|3882.23|3872.23|3884.8|3874.8|3885.93|3875.93|3882.23|3872.23|39
1621071310000|2021-05-15 09:35:10|3884.98|3874.98|3888.66|3878.66|3890.04|3880.04|3884.73|3874.73|40
1621071320000|2021-05-15 09:35:20|3888.79|3878.79|3890.31|3880.31|3890.91|3880.91|3888.79|3878.79|40
1621071330000|2021-05-15 09:35:30|3889.96|3879.96|3891.86|3881.86|3892.21|3882.21|3889.79|3879.79|38
1621071340000|2021-05-15 09:35:40|3891.46|3881.46|3892.64|3882.64|3892.77|3882.77|3890.91|3880.91|32
1621071350000|2021-05-15 09:35:50|3892.67|3882.67|3893.72|3883.72|3893.72|3883.72|3892.38|3882.38|32
1621071360000|2021-05-15 09:36:00|3893.81|3883.81|3892.08|3882.08|3893.81|3883.81|3892.08|3882.08|37
1621071370000|2021-05-15 09:36:10|3890.67|3880.67|3886.13|3876.13|3890.67|3880.67|3885.05|3875.05|36
1621071380000|2021-05-15 09:36:20|3886.48|3876.48|3889.77|3879.77|3889.98|3879.98|3886.48|3876.48|38
1621071390000|2021-05-15 09:36:30|3889.96|3879.96|3892.7|3882.7|3892.7|3882.7|3889.95|3879.95|38
1621071400000|2021-05-15 09:36:40|3892.76|3882.76|3894.59|3884.59|3894.85|3884.85|3892.5|3882.5|36
1621071410000|2021-05-15 09:36:50|3894.26|3884.26|3901.25|3891.25|3901.25|3891.25|3894.26|3884.26|36
1621071420000|2021-05-15 09:37:00|3901.97|3891.97|3905.74|3895.74|3905.74|3895.74|3901.87|3891.87|38
1621071430000|2021-05-15 09:37:10|3905.61|3895.61|3906.46|3896.46|3908.19|3898.19|3904.15|3894.15|31
1621071440000|2021-05-15 09:37:20|3906.57|3896.57|3900.09|3890.09|3906.58|3896.58|3900.09|3890.09|38
1621071450000|2021-05-15 09:37:30|3899.8|3889.8|3902.99|3892.99|3905.79|3895.79|3899.8|3889.8|39
1621071460000|2021-05-15 09:37:40|3903.1|3893.1|3901.17|3891.17|3905.08|3895.08|3901.17|3891.17|39
1621071470000|2021-05-15 09:37:50|3900.91|3890.91|3901.42|3891.42|3902.04|3892.04|3900.2|3890.2|38
1621071480000|2021-05-15 09:38:00|3900.4|3890.4|3892.74|3882.74|3900.54|3890.54|3892.74|3882.74|39
1621071490000|2021-05-15 09:38:10|3892.97|3882.97|3891.16|3881.16|3895.13|3885.13|3891.12|3881.12|40
1621071500000|2021-05-15 09:38:20|3891.31|3881.31|3891.39|3881.39|3892.99|3882.99|3890.7|3880.7|38
1621071510000|2021-05-15 09:38:30|3891.34|3881.34|3891.26|3881.26|3893.4|3883.4|3890.28|3880.28|40
1621071520000|2021-05-15 09:38:40|3891.61|3881.61|3892.21|3882.21|3895.01|3885.01|3891.61|3881.61|38
1621071530000|2021-05-15 09:38:50|3892.61|3882.61|3890.72|3880.72|3893.04|3883.04|3890.72|3880.72|29
1621071540000|2021-05-15 09:39:00|3890.71|3880.71|3890.61|3880.61|3891.53|3881.53|3890.52|3880.52|33
1621071550000|2021-05-15 09:39:10|3890.42|3880.42|3888.95|3878.95|3891.93|3881.93|3888.88|3878.88|36
1621071560000|2021-05-15 09:39:20|3888.99|3878.99|3890.29|3880.29|3891.62|3881.62|3888.85|3878.85|35
1621071570000|2021-05-15 09:39:30|3889.92|3879.92|3892.2|3882.2|3892.26|3882.26|3889.05|3879.05|38
1621071580000|2021-05-15 09:39:40|3892.13|3882.13|3895.53|3885.53|3895.61|3885.61|3892.13|3882.13|36
1621071590000|2021-05-15 09:39:50|3895.54|3885.54|3895.73|3885.73|3896.67|3886.67|3895.11|3885.11|36
1621071600000|2021-05-15 09:40:00|3895.7|3885.7|3898.98|3888.98|3898.98|3888.98|3895.7|3885.7|34
1621071610000|2021-05-15 09:40:10|3898.89|3888.89|3899.97|3889.97|3900.81|3890.81|3898.51|3888.51|36
1621071620000|2021-05-15 09:40:20|3900.12|3890.12|3900.1|3890.1|3900.38|3890.38|3899.66|3889.66|34
1621071630000|2021-05-15 09:40:30|3900.53|3890.53|3902.58|3892.58|3902.58|3892.58|3900.28|3890.28|34
1621071640000|2021-05-15 09:40:40|3902.79|3892.79|3899.72|3889.72|3903.64|3893.64|3899.72|3889.72|38
1621071650000|2021-05-15 09:40:50|3899.34|3889.34|3893.31|3883.31|3899.34|3889.34|3893.31|3883.31|40
1621071660000|2021-05-15 09:41:00|3892.71|3882.71|3891.46|3881.46|3892.71|3882.71|3890.91|3880.91|38
1621071670000|2021-05-15 09:41:10|3891.72|3881.72|3890.51|3880.51|3891.8|3881.8|3890.46|3880.46|37
1621071680000|2021-05-15 09:41:20|3890.53|3880.53|3893.14|3883.14|3893.81|3883.81|3890.46|3880.46|37
1621071690000|2021-05-15 09:41:30|3893.16|3883.16|3893.25|3883.25|3893.28|3883.28|3891.87|3881.87|33
1621071700000|2021-05-15 09:41:40|3893.24|3883.24|3895.5|3885.5|3895.84|3885.84|3893.24|3883.24|38
1621071710000|2021-05-15 09:41:50|3895.54|3885.54|3898.18|3888.18|3899.53|3889.53|3895.54|3885.54|36
1621071720000|2021-05-15 09:42:00|3897.95|3887.95|3897.99|3887.99|3900.9|3890.9|3897.9|3887.9|39
1621071730000|2021-05-15 09:42:10|3897.95|3887.95|3899.18|3889.18|3899.37|3889.37|3896.9|3886.9|39
1621071740000|2021-05-15 09:42:20|3899.57|3889.57|3902.05|3892.05|3902.91|3892.91|3899.31|3889.31|39
1621071750000|2021-05-15 09:42:30|3901.32|3891.32|3898.05|3888.05|3901.32|3891.32|3897.11|3887.11|35
1621071760000|2021-05-15 09:42:40|3898.22|3888.22|3899.47|3889.47|3901.2|3891.2|3898.22|3888.22|40
1621071770000|2021-05-15 09:42:50|3899.28|3889.28|3900.67|3890.67|3900.77|3890.77|3898.84|3888.84|39
1621071780000|2021-05-15 09:43:00|3900.85|3890.85|3900.27|3890.27|3900.86|3890.86|3900.11|3890.11|38
1621071790000|2021-05-15 09:43:10|3900|3890|3897.45|3887.45|3900|3890|3895.05|3885.05|38
1621071800000|2021-05-15 09:43:20|3897.22|3887.22|3894.2|3884.2|3897.62|3887.62|3894.11|3884.11|38
1621071810000|2021-05-15 09:43:30|3893.4|3883.4|3892.24|3882.24|3893.63|3883.63|3891.87|3881.87|40
1621071820000|2021-05-15 09:43:40|3891.95|3881.95|3893.8|3883.8|3894.04|3884.04|3891.74|3881.74|37
1621071830000|2021-05-15 09:43:50|3893.78|3883.78|3893.08|3883.08|3895.35|3885.35|3893.08|3883.08|36
1621071840000|2021-05-15 09:44:00|3893.11|3883.11|3891.2|3881.2|3893.3|3883.3|3891.2|3881.2|30
1621071850000|2021-05-15 09:44:10|3891.21|3881.21|3894.1|3884.1|3894.6|3884.6|3891.21|3881.21|30
1621071860000|2021-05-15 09:44:20|3894.09|3884.09|3896.77|3886.77|3896.93|3886.93|3893.33|3883.33|37
1621071870000|2021-05-15 09:44:30|3896.51|3886.51|3893.07|3883.07|3896.51|3886.51|3892.73|3882.73|38
1621071880000|2021-05-15 09:44:40|3893.16|3883.16|3893.88|3883.88|3893.88|3883.88|3893.1|3883.1|38
1621071890000|2021-05-15 09:44:50|3893.86|3883.86|3897.49|3887.49|3898.18|3888.18|3893.78|3883.78|36
1621071900000|2021-05-15 09:45:00|3897.15|3887.15|3896.14|3886.14|3897.28|3887.28|3895.71|3885.71|33
1621071910000|2021-05-15 09:45:10|3895.96|3885.96|3894.92|3884.92|3895.96|3885.96|3894.26|3884.26|38
1621071920000|2021-05-15 09:45:20|3895.16|3885.16|3900.62|3890.62|3900.62|3890.62|3895.16|3885.16|34
1621071930000|2021-05-15 09:45:30|3900.19|3890.19|3901.17|3891.17|3901.63|3891.63|3898.79|3888.79|37
1621071940000|2021-05-15 09:45:40|3901.36|3891.36|3902.95|3892.95|3902.95|3892.95|3900.45|3890.45|39
1621071950000|2021-05-15 09:45:50|3902.93|3892.93|3904.44|3894.44|3904.44|3894.44|3902.91|3892.91|32
1621071960000|2021-05-15 09:46:00|3904.39|3894.39|3904.78|3894.78|3904.87|3894.87|3903.88|3893.88|35
1621071970000|2021-05-15 09:46:10|3904.83|3894.83|3907.37|3897.37|3907.55|3897.55|3904.73|3894.73|37
1621071980000|2021-05-15 09:46:20|3906.43|3896.43|3907.92|3897.92|3908.79|3898.79|3905.15|3895.15|38
1621071990000|2021-05-15 09:46:30|3908.17|3898.17|3908.77|3898.77|3908.77|3898.77|3908.06|3898.06|37
1621072000000|2021-05-15 09:46:40|3909.9|3899.9|3913.35|3903.35|3913.44|3903.44|3909.46|3899.46|38
1621072010000|2021-05-15 09:46:50|3913.26|3903.26|3912.87|3902.87|3913.36|3903.36|3910.16|3900.16|34
1621072020000|2021-05-15 09:47:00|3912.6|3902.6|3913.59|3903.59|3914.28|3904.28|3912.6|3902.6|36
1621072030000|2021-05-15 09:47:10|3913.61|3903.61|3913.89|3903.89|3914.12|3904.12|3913.2|3903.2|38
1621072040000|2021-05-15 09:47:20|3913.72|3903.72|3912.12|3902.12|3913.81|3903.81|3912.03|3902.03|37
1621072050000|2021-05-15 09:47:30|3911.94|3901.94|3914.13|3904.13|3914.15|3904.15|3911.71|3901.71|39
1621072060000|2021-05-15 09:47:40|3914.04|3904.04|3912.64|3902.64|3914.28|3904.28|3912.51|3902.51|39
1621072070000|2021-05-15 09:47:50|3912.93|3902.93|3911.16|3901.16|3912.93|3902.93|3910.8|3900.8|38
1621072080000|2021-05-15 09:48:00|3910.58|3900.58|3908.71|3898.71|3910.68|3900.68|3908.52|3898.52|34
1621072090000|2021-05-15 09:48:10|3908.59|3898.59|3905.26|3895.26|3908.8|3898.8|3904.81|3894.81|37
1621072100000|2021-05-15 09:48:20|3904.77|3894.77|3900.29|3890.29|3904.77|3894.77|3900.08|3890.08|38
1621072110000|2021-05-15 09:48:30|3900.19|3890.19|3903.6|3893.6|3903.6|3893.6|3899.99|3889.99|40
1621072120000|2021-05-15 09:48:40|3903.27|3893.27|3905.06|3895.06|3905.21|3895.21|3903.1|3893.1|36
1621072130000|2021-05-15 09:48:50|3905.27|3895.27|3908.19|3898.19|3908.19|3898.19|3905.27|3895.27|38
1621072140000|2021-05-15 09:49:00|3908.73|3898.73|3911.48|3901.48|3912.04|3902.04|3908.73|3898.73|38
1621072150000|2021-05-15 09:49:10|3911.53|3901.53|3911.59|3901.59|3912.1|3902.1|3911.53|3901.53|38
1621072160000|2021-05-15 09:49:20|3911.83|3901.83|3912.45|3902.45|3912.79|3902.79|3911.83|3901.83|34
1621072170000|2021-05-15 09:49:30|3912.73|3902.73|3912.98|3902.98|3913.24|3903.24|3911.27|3901.27|31
1621072180000|2021-05-15 09:49:40|3912.87|3902.87|3910.67|3900.67|3912.87|3902.87|3909.4|3899.4|35
1621072190000|2021-05-15 09:49:50|3911.18|3901.18|3910.45|3900.45|3913.17|3903.17|3910.45|3900.45|38
1621072200000|2021-05-15 09:50:00|3910.21|3900.21|3913.73|3903.73|3913.81|3903.81|3909.68|3899.68|40
1621072210000|2021-05-15 09:50:10|3913.88|3903.88|3915.03|3905.03|3915.37|3905.37|3913.68|3903.68|38
1621072220000|2021-05-15 09:50:20|3914.99|3904.99|3914.24|3904.24|3915.13|3905.13|3913.38|3903.38|36
1621072230000|2021-05-15 09:50:30|3914.37|3904.37|3912.44|3902.44|3914.44|3904.44|3912.4|3902.4|34
1621072240000|2021-05-15 09:50:40|3912.37|3902.37|3913.87|3903.87|3914.17|3904.17|3912.16|3902.16|37
1621072250000|2021-05-15 09:50:50|3913.85|3903.85|3912.03|3902.03|3915.01|3905.01|3912.03|3902.03|35
1621072260000|2021-05-15 09:51:00|3912.05|3902.05|3907.48|3897.48|3912.15|3902.15|3907.48|3897.48|36
1621072270000|2021-05-15 09:51:10|3907.49|3897.49|3905.99|3895.99|3907.6|3897.6|3903.85|3893.85|39
1621072280000|2021-05-15 09:51:20|3906.02|3896.02|3907.02|3897.02|3907.1|3897.1|3905.78|3895.78|37
1621072290000|2021-05-15 09:51:30|3906.96|3896.96|3907.66|3897.66|3908.32|3898.32|3906.96|3896.96|38
1621072300000|2021-05-15 09:51:40|3907.94|3897.94|3907.87|3897.87|3908.09|3898.09|3907.36|3897.36|39
1621072310000|2021-05-15 09:51:50|3908.16|3898.16|3905.88|3895.88|3908.22|3898.22|3905.88|3895.88|34
1621072320000|2021-05-15 09:52:00|3905.62|3895.62|3907.93|3897.93|3908.34|3898.34|3904.15|3894.15|37
1621072330000|2021-05-15 09:52:10|3907.69|3897.69|3906.8|3896.8|3908.1|3898.1|3906.45|3896.45|37
1621072340000|2021-05-15 09:52:20|3906.86|3896.86|3907.28|3897.28|3908.41|3898.41|3906.86|3896.86|34
1621072350000|2021-05-15 09:52:30|3907.26|3897.26|3903.8|3893.8|3907.26|3897.26|3903.63|3893.63|38
1621072360000|2021-05-15 09:52:40|3903.79|3893.79|3901.96|3891.96|3903.81|3893.81|3901.33|3891.33|39
1621072370000|2021-05-15 09:52:50|3902.12|3892.12|3902.12|3892.12|3903.02|3893.02|3901.45|3891.45|38
1621072380000|2021-05-15 09:53:00|3902.61|3892.61|3905.42|3895.42|3905.61|3895.61|3902.59|3892.59|37
1621072390000|2021-05-15 09:53:10|3905.41|3895.41|3901.3|3891.3|3905.64|3895.64|3901.3|3891.3|37
1621072400000|2021-05-15 09:53:20|3901.15|3891.15|3899.21|3889.21|3901.74|3891.74|3899.21|3889.21|35
1621072410000|2021-05-15 09:53:30|3899.2|3889.2|3899.15|3889.15|3900.1|3890.1|3897.57|3887.57|38
1621072420000|2021-05-15 09:53:40|3898.97|3888.97|3896.99|3886.99|3899.71|3889.71|3896.99|3886.99|39
1621072430000|2021-05-15 09:53:50|3897.08|3887.08|3897.34|3887.34|3897.9|3887.9|3895.36|3885.36|40
1621072440000|2021-05-15 09:54:00|3897.42|3887.42|3892.52|3882.52|3897.74|3887.74|3892.38|3882.38|38
1621072450000|2021-05-15 09:54:10|3892.32|3882.32|3892.85|3882.85|3893.47|3883.47|3891.95|3881.95|38
1621072460000|2021-05-15 09:54:20|3893.25|3883.25|3889.39|3879.39|3893.51|3883.51|3889.39|3879.39|38
1621072470000|2021-05-15 09:54:30|3889.16|3879.16|3883.92|3873.92|3889.16|3879.16|3883.92|3873.92|38
1621072480000|2021-05-15 09:54:40|3884.21|3874.21|3883.35|3873.35|3885.21|3875.21|3882.04|3872.04|37
1621072490000|2021-05-15 09:54:50|3882.98|3872.98|3881.87|3871.87|3883.14|3873.14|3881.23|3871.23|39
1621072500000|2021-05-15 09:55:00|3881.86|3871.86|3884.55|3874.55|3884.57|3874.57|3881.13|3871.13|37
1621072510000|2021-05-15 09:55:10|3884.93|3874.93|3885.42|3875.42|3885.65|3875.65|3884.29|3874.29|37
1621072520000|2021-05-15 09:55:20|3885.49|3875.49|3884.18|3874.18|3885.49|3875.49|3883.11|3873.11|32
1621072530000|2021-05-15 09:55:30|3884.39|3874.39|3885.18|3875.18|3885.71|3875.71|3884.37|3874.37|37
1621072540000|2021-05-15 09:55:40|3885.21|3875.21|3886.75|3876.75|3887.24|3877.24|3884.42|3874.42|38
1621072550000|2021-05-15 09:55:50|3886.87|3876.87|3888.85|3878.85|3888.9|3878.9|3886.57|3876.57|35
1621072560000|2021-05-15 09:56:00|3888.75|3878.75|3893.42|3883.42|3893.42|3883.42|3888.66|3878.66|38
1621072570000|2021-05-15 09:56:10|3893.73|3883.73|3896.27|3886.27|3897.58|3887.58|3893.73|3883.73|39
1621072580000|2021-05-15 09:56:20|3896.3|3886.3|3899.05|3889.05|3899.05|3889.05|3894.11|3884.11|40
1621072590000|2021-05-15 09:56:30|3899.16|3889.16|3900.74|3890.74|3901.04|3891.04|3898.38|3888.38|38
1621072600000|2021-05-15 09:56:40|3900.72|3890.72|3898.71|3888.71|3900.92|3890.92|3898.52|3888.52|39
1621072610000|2021-05-15 09:56:50|3898.65|3888.65|3898.42|3888.42|3898.89|3888.89|3898.23|3888.23|37
1621072620000|2021-05-15 09:57:00|3898.25|3888.25|3901.83|3891.83|3902.43|3892.43|3898.25|3888.25|35
1621072630000|2021-05-15 09:57:10|3902.04|3892.04|3902.18|3892.18|3902.72|3892.72|3901.91|3891.91|36
1621072640000|2021-05-15 09:57:20|3902.47|3892.47|3905.13|3895.13|3905.83|3895.83|3902.47|3892.47|35
1621072650000|2021-05-15 09:57:30|3904.58|3894.58|3901.03|3891.03|3905.5|3895.5|3900.82|3890.82|40
1621072660000|2021-05-15 09:57:40|3901.91|3891.91|3904.72|3894.72|3905.11|3895.11|3901.8|3891.8|36
1621072670000|2021-05-15 09:57:50|3905.21|3895.21|3904.35|3894.35|3905.38|3895.38|3903.97|3893.97|34
1621072680000|2021-05-15 09:58:00|3904.27|3894.27|3905.53|3895.53|3906.33|3896.33|3903.97|3893.97|40
1621072690000|2021-05-15 09:58:10|3905.46|3895.46|3906.88|3896.88|3906.88|3896.88|3904.3|3894.3|39
1621072700000|2021-05-15 09:58:20|3906.66|3896.66|3907.44|3897.44|3907.74|3897.74|3906.6|3896.6|36
1621072710000|2021-05-15 09:58:30|3907.58|3897.58|3907.98|3897.98|3908.48|3898.48|3907.08|3897.08|34
1621072720000|2021-05-15 09:58:40|3908.29|3898.29|3909.55|3899.55|3910.18|3900.18|3908.29|3898.29|36
1621072730000|2021-05-15 09:58:50|3909.67|3899.67|3905.77|3895.77|3909.67|3899.67|3905.73|3895.73|39
1621072740000|2021-05-15 09:59:00|3905.82|3895.82|3903.39|3893.39|3907.24|3897.24|3903.27|3893.27|38
1621072750000|2021-05-15 09:59:10|3903.54|3893.54|3899.06|3889.06|3903.54|3893.54|3898.97|3888.97|37
1621072760000|2021-05-15 09:59:20|3899.18|3889.18|3901.16|3891.16|3902.19|3892.19|3899.02|3889.02|38
1621072770000|2021-05-15 09:59:30|3901.12|3891.12|3900.69|3890.69|3902.45|3892.45|3900.55|3890.55|39
1621072780000|2021-05-15 09:59:40|3900.79|3890.79|3904.98|3894.98|3906.07|3896.07|3900.79|3890.79|38
1621072790000|2021-05-15 09:59:50|3904.55|3894.55|3902.13|3892.13|3904.55|3894.55|3901.36|3891.36|40
1621072800000|2021-05-15 10:00:00|3902.11|3892.11|3895.78|3885.78|3902.11|3892.11|3895.78|3885.78|38
1621072810000|2021-05-15 10:00:10|3895.92|3885.92|3896.48|3886.48|3896.48|3886.48|3894.32|3884.32|35
1621072820000|2021-05-15 10:00:20|3896.88|3886.88|3896.44|3886.44|3897.89|3887.89|3896.29|3886.29|40
1621072830000|2021-05-15 10:00:30|3896.36|3886.36|3892.17|3882.17|3896.62|3886.62|3892.17|3882.17|38
1621072840000|2021-05-15 10:00:40|3892.1|3882.1|3893.94|3883.94|3893.94|3883.94|3890.78|3880.78|39
1621072850000|2021-05-15 10:00:50|3894.06|3884.06|3893.97|3883.97|3894.21|3884.21|3892.79|3882.79|38
1621072860000|2021-05-15 10:01:00|3894.06|3884.06|3891.77|3881.77|3894.06|3884.06|3891.77|3881.77|36
1621072870000|2021-05-15 10:01:10|3891.79|3881.79|3892.56|3882.56|3894.45|3884.45|3891.76|3881.76|39
1621072880000|2021-05-15 10:01:20|3892.48|3882.48|3889.11|3879.11|3892.48|3882.48|3888.25|3878.25|33
1621072890000|2021-05-15 10:01:30|3889.01|3879.01|3890.25|3880.25|3891.18|3881.18|3888.24|3878.24|33
1621072900000|2021-05-15 10:01:40|3890.58|3880.58|3889.46|3879.46|3891.69|3881.69|3889.46|3879.46|40
1621072910000|2021-05-15 10:01:50|3889.12|3879.12|3889.33|3879.33|3889.66|3879.66|3887.19|3877.19|39
1621072920000|2021-05-15 10:02:00|3889.35|3879.35|3887.5|3877.5|3889.59|3879.59|3887.5|3877.5|35
1621072930000|2021-05-15 10:02:10|3887.49|3877.49|3887.44|3877.44|3888.02|3878.02|3886.14|3876.14|36
1621072940000|2021-05-15 10:02:20|3886.7|3876.7|3885.05|3875.05|3886.7|3876.7|3884.81|3874.81|34
1621072950000|2021-05-15 10:02:30|3885.1|3875.1|3883.78|3873.78|3885.2|3875.2|3883.78|3873.78|32
1621072960000|2021-05-15 10:02:40|3884.08|3874.08|3882.69|3872.69|3884.08|3874.08|3882.5|3872.5|33
1621072970000|2021-05-15 10:02:50|3882.85|3872.85|3883.79|3873.79|3884.15|3874.15|3882.85|3872.85|36
1621072980000|2021-05-15 10:03:00|3883.87|3873.87|3887.95|3877.95|3887.95|3877.95|3883.72|3873.72|36
1621072990000|2021-05-15 10:03:10|3888.29|3878.29|3888.89|3878.89|3889.97|3879.97|3888.05|3878.05|39
1621073000000|2021-05-15 10:03:20|3889.03|3879.03|3886.45|3876.45|3889.03|3879.03|3885.55|3875.55|36
1621073010000|2021-05-15 10:03:30|3886.43|3876.43|3882.66|3872.66|3886.43|3876.43|3882.29|3872.29|36
1621073020000|2021-05-15 10:03:40|3882.69|3872.69|3879.09|3869.09|3882.69|3872.69|3878.44|3868.44|39
1621073030000|2021-05-15 10:03:50|3879.01|3869.01|3879.12|3869.12|3879.13|3869.13|3877.56|3867.56|39
1621073040000|2021-05-15 10:04:00|3879.8|3869.8|3877.29|3867.29|3880.14|3870.14|3877.26|3867.26|36
1621073050000|2021-05-15 10:04:10|3876.82|3866.82|3876.18|3866.18|3877.15|3867.15|3875.62|3865.62|39
1621073060000|2021-05-15 10:04:20|3876.27|3866.27|3876.57|3866.57|3876.66|3866.66|3875.39|3865.39|35
1621073070000|2021-05-15 10:04:30|3876.3|3866.3|3877.36|3867.36|3878.08|3868.08|3875.73|3865.73|38
1621073080000|2021-05-15 10:04:40|3877.37|3867.37|3881.63|3871.63|3882|3872|3876.54|3866.54|38
1621073090000|2021-05-15 10:04:50|3881.65|3871.65|3880.85|3870.85|3881.85|3871.85|3879.83|3869.83|39
1621073100000|2021-05-15 10:05:00|3880.95|3870.95|3888.64|3878.64|3888.95|3878.95|3880.78|3870.78|38
1621073110000|2021-05-15 10:05:10|3888.68|3878.68|3890.31|3880.31|3890.31|3880.31|3887.16|3877.16|39
1621073120000|2021-05-15 10:05:20|3890.13|3880.13|3895.66|3885.66|3896.23|3886.23|3888.48|3878.48|38
1621073130000|2021-05-15 10:05:30|3895.13|3885.13|3892.65|3882.65|3895.22|3885.22|3890.87|3880.87|40
1621073140000|2021-05-15 10:05:40|3892.69|3882.69|3887.94|3877.94|3892.69|3882.69|3887.94|3877.94|39
1621073150000|2021-05-15 10:05:50|3887.7|3877.7|3891.01|3881.01|3891.96|3881.96|3887.7|3877.7|38
1621073160000|2021-05-15 10:06:00|3890.95|3880.95|3882.86|3872.86|3891.25|3881.25|3882.85|3872.85|39
1621073170000|2021-05-15 10:06:10|3882.81|3872.81|3880.17|3870.17|3882.81|3872.81|3880.17|3870.17|39
1621073180000|2021-05-15 10:06:20|3880.12|3870.12|3878.18|3868.18|3880.12|3870.12|3877.16|3867.16|38
1621073190000|2021-05-15 10:06:30|3877.81|3867.81|3876.24|3866.24|3877.81|3867.81|3875.55|3865.55|38
1621073200000|2021-05-15 10:06:40|3876.31|3866.31|3875.59|3865.59|3876.31|3866.31|3874.42|3864.42|39
1621073210000|2021-05-15 10:06:50|3875.56|3865.56|3876.59|3866.59|3876.59|3866.59|3875.32|3865.32|36
1621073220000|2021-05-15 10:07:00|3876.81|3866.81|3878.09|3868.09|3878.09|3868.09|3876.45|3866.45|36
1621073230000|2021-05-15 10:07:10|3877.96|3867.96|3884.51|3874.51|3884.64|3874.64|3877.96|3867.96|37
1621073240000|2021-05-15 10:07:20|3884.21|3874.21|3883.92|3873.92|3886.93|3876.93|3883.92|3873.92|38
1621073250000|2021-05-15 10:07:30|3882.64|3872.64|3881.4|3871.4|3882.65|3872.65|3880.37|3870.37|39
1621073260000|2021-05-15 10:07:40|3881.46|3871.46|3887.74|3877.74|3887.74|3877.74|3881.16|3871.16|39
1621073270000|2021-05-15 10:07:50|3887.9|3877.9|3888.65|3878.65|3888.65|3878.65|3886.06|3876.06|40
1621073280000|2021-05-15 10:08:00|3888.7|3878.7|3886.24|3876.24|3888.7|3878.7|3886.24|3876.24|39
1621073290000|2021-05-15 10:08:10|3886.27|3876.27|3888.47|3878.47|3888.47|3878.47|3884.6|3874.6|40
1621073300000|2021-05-15 10:08:20|3888.31|3878.31|3887.43|3877.43|3888.42|3878.42|3886.8|3876.8|37
1621073310000|2021-05-15 10:08:30|3886.93|3876.93|3887.04|3877.04|3887.04|3877.04|3884.34|3874.34|35
1621073320000|2021-05-15 10:08:40|3886.92|3876.92|3888.35|3878.35|3888.83|3878.83|3886.39|3876.39|37
1621073330000|2021-05-15 10:08:50|3888.26|3878.26|3888.28|3878.28|3889.8|3879.8|3887.78|3877.78|39
1621073340000|2021-05-15 10:09:00|3888.22|3878.22|3885.94|3875.94|3888.22|3878.22|3885.02|3875.02|38
1621073350000|2021-05-15 10:09:10|3886.01|3876.01|3883.78|3873.78|3886.01|3876.01|3882.97|3872.97|36
1621073360000|2021-05-15 10:09:20|3884.25|3874.25|3884.13|3874.13|3885.02|3875.02|3883.88|3873.88|35
1621073370000|2021-05-15 10:09:30|3884.17|3874.17|3880.38|3870.38|3884.17|3874.17|3879.84|3869.84|30
1621073380000|2021-05-15 10:09:40|3880.04|3870.04|3876.78|3866.78|3880.04|3870.04|3876.26|3866.26|38
1621073390000|2021-05-15 10:09:50|3876.81|3866.81|3874.5|3864.5|3877.06|3867.06|3874.04|3864.04|40
1621073400000|2021-05-15 10:10:00|3874.73|3864.73|3877.15|3867.15|3877.15|3867.15|3874.73|3864.73|39
1621073410000|2021-05-15 10:10:10|3877.04|3867.04|3876.55|3866.55|3877.93|3867.93|3874.84|3864.84|38
1621073420000|2021-05-15 10:10:20|3876.8|3866.8|3874.6|3864.6|3877.65|3867.65|3874.18|3864.18|39
1621073430000|2021-05-15 10:10:30|3874.92|3864.92|3871.16|3861.16|3875.12|3865.12|3871|3861|35
1621073440000|2021-05-15 10:10:40|3871.11|3861.11|3868.99|3858.99|3872.38|3862.38|3867.97|3857.97|39
1621073450000|2021-05-15 10:10:50|3868.94|3858.94|3868.64|3858.64|3869.72|3859.72|3867.73|3857.73|37
1621073460000|2021-05-15 10:11:00|3868.66|3858.66|3868.56|3858.56|3869.04|3859.04|3867.8|3857.8|38
1621073470000|2021-05-15 10:11:10|3868.66|3858.66|3869.68|3859.68|3872.2|3862.2|3868.66|3858.66|38
1621073480000|2021-05-15 10:11:20|3869.61|3859.61|3867.56|3857.56|3870.63|3860.63|3867.56|3857.56|36
1621073490000|2021-05-15 10:11:30|3867.46|3857.46|3868.98|3858.98|3868.98|3858.98|3867.44|3857.44|36
1621073500000|2021-05-15 10:11:40|3868.92|3858.92|3862.34|3852.34|3868.92|3858.92|3862.23|3852.23|39
1621073510000|2021-05-15 10:11:50|3862.67|3852.67|3860.93|3850.93|3862.78|3852.78|3860.22|3850.22|40
1621073520000|2021-05-15 10:12:00|3861.23|3851.23|3865.74|3855.74|3865.74|3855.74|3861.04|3851.04|37
1621073530000|2021-05-15 10:12:10|3865.6|3855.6|3873.58|3863.58|3873.91|3863.91|3865.6|3855.6|40
1621073540000|2021-05-15 10:12:20|3873.81|3863.81|3872.72|3862.72|3874.27|3864.27|3871|3861|39
1621073550000|2021-05-15 10:12:30|3873|3863|3870.21|3860.21|3873.28|3863.28|3869.04|3859.04|39
1621073560000|2021-05-15 10:12:40|3870.43|3860.43|3870.81|3860.81|3871.94|3861.94|3870.43|3860.43|35
1621073570000|2021-05-15 10:12:50|3870.85|3860.85|3872.46|3862.46|3872.53|3862.53|3868.72|3858.72|39
1621073580000|2021-05-15 10:13:00|3872.48|3862.48|3873.94|3863.94|3874.2|3864.2|3872.3|3862.3|39
1621073590000|2021-05-15 10:13:10|3873.91|3863.91|3877.38|3867.38|3877.43|3867.43|3872.77|3862.77|37
1621073600000|2021-05-15 10:13:20|3878|3868|3876.4|3866.4|3878.18|3868.18|3876.12|3866.12|37
1621073610000|2021-05-15 10:13:30|3876.44|3866.44|3872.03|3862.03|3877.71|3867.71|3872.03|3862.03|37
1621073620000|2021-05-15 10:13:40|3872.18|3862.18|3871.74|3861.74|3873.12|3863.12|3870.8|3860.8|37
1621073630000|2021-05-15 10:13:50|3871.87|3861.87|3875.18|3865.18|3876.49|3866.49|3871.87|3861.87|39
1621073640000|2021-05-15 10:14:00|3875.23|3865.23|3865.95|3855.95|3875.58|3865.58|3865.95|3855.95|38
1621073650000|2021-05-15 10:14:10|3865.99|3855.99|3868.86|3858.86|3869.53|3859.53|3865.99|3855.99|38
1621073660000|2021-05-15 10:14:20|3868.99|3858.99|3864.64|3854.64|3868.99|3858.99|3864.52|3854.52|39
1621073670000|2021-05-15 10:14:30|3864.28|3854.28|3864.19|3854.19|3866.41|3856.41|3863.97|3853.97|37
1621073680000|2021-05-15 10:14:40|3864.34|3854.34|3860.93|3850.93|3866.11|3856.11|3860.83|3850.83|40
1621073690000|2021-05-15 10:14:50|3860.84|3850.84|3862.16|3852.16|3862.63|3852.63|3860.84|3850.84|37
1621073700000|2021-05-15 10:15:00|3862.07|3852.07|3870.14|3860.14|3870.14|3860.14|3862.07|3852.07|39
1621073710000|2021-05-15 10:15:10|3870.05|3860.05|3872.7|3862.7|3874.47|3864.47|3870.05|3860.05|40
1621073720000|2021-05-15 10:15:20|3873.18|3863.18|3871.89|3861.89|3873.94|3863.94|3871.01|3861.01|38
1621073730000|2021-05-15 10:15:30|3871.71|3861.71|3868.24|3858.24|3871.71|3861.71|3867.24|3857.24|38
1621073740000|2021-05-15 10:15:40|3868.35|3858.35|3861.9|3851.9|3868.35|3858.35|3861.9|3851.9|39
1621073750000|2021-05-15 10:15:50|3861.95|3851.95|3865.63|3855.63|3865.91|3855.91|3861.81|3851.81|38
1621073760000|2021-05-15 10:16:00|3865.74|3855.74|3863.55|3853.55|3865.74|3855.74|3863.55|3853.55|38
1621073770000|2021-05-15 10:16:10|3863.57|3853.57|3859.89|3849.89|3863.68|3853.68|3859.17|3849.17|40
1621073780000|2021-05-15 10:16:20|3860.09|3850.09|3859.14|3849.14|3860.47|3850.47|3858.6|3848.6|40
1621073790000|2021-05-15 10:16:30|3859.2|3849.2|3856.19|3846.19|3859.36|3849.36|3856.02|3846.02|39
1621073800000|2021-05-15 10:16:40|3856.16|3846.16|3855.45|3845.45|3858.56|3848.56|3855.45|3845.45|40
1621073810000|2021-05-15 10:16:50|3855.58|3845.58|3857.27|3847.27|3857.27|3847.27|3854.64|3844.64|40
1621073820000|2021-05-15 10:17:00|3857.31|3847.31|3856.33|3846.33|3857.78|3847.78|3855.96|3845.96|38
1621073830000|2021-05-15 10:17:10|3856.62|3846.62|3851.88|3841.88|3856.67|3846.67|3850.88|3840.88|39
1621073840000|2021-05-15 10:17:20|3852.16|3842.16|3856|3846|3856|3846|3852.04|3842.04|39
1621073850000|2021-05-15 10:17:30|3857.15|3847.15|3856.35|3846.35|3857.95|3847.95|3856.34|3846.34|34
1621073860000|2021-05-15 10:17:40|3856.31|3846.31|3855.76|3845.76|3856.31|3846.31|3854.19|3844.19|39
1621073870000|2021-05-15 10:17:50|3855.79|3845.79|3849.51|3839.51|3855.79|3845.79|3849.37|3839.37|37
1621073880000|2021-05-15 10:18:00|3849.5|3839.5|3855.76|3845.76|3855.85|3845.85|3849.36|3839.36|40
1621073890000|2021-05-15 10:18:10|3855.72|3845.72|3856.82|3846.82|3856.82|3846.82|3854.21|3844.21|38
1621073900000|2021-05-15 10:18:20|3856.85|3846.85|3858.26|3848.26|3859.6|3849.6|3856.53|3846.53|37
1621073910000|2021-05-15 10:18:30|3858.5|3848.5|3855.14|3845.14|3859.2|3849.2|3855.14|3845.14|39
1621073920000|2021-05-15 10:18:40|3854.68|3844.68|3853.15|3843.15|3854.68|3844.68|3850.49|3840.49|38
1621073930000|2021-05-15 10:18:50|3853.06|3843.06|3852.46|3842.46|3853.68|3843.68|3850.99|3840.99|35
1621073940000|2021-05-15 10:19:00|3852.49|3842.49|3848.98|3838.98|3852.5|3842.5|3848.93|3838.93|39
1621073950000|2021-05-15 10:19:10|3847.8|3837.8|3848.63|3838.63|3848.63|3838.63|3847.4|3837.4|39
1621073960000|2021-05-15 10:19:20|3848.65|3838.65|3853.74|3843.74|3853.74|3843.74|3848.37|3838.37|38
1621073970000|2021-05-15 10:19:30|3853.25|3843.25|3851.46|3841.46|3853.37|3843.37|3849.46|3839.46|38
1621073980000|2021-05-15 10:19:40|3851.99|3841.99|3851.68|3841.68|3852.87|3842.87|3851.02|3841.02|38
1621073990000|2021-05-15 10:19:50|3851.69|3841.69|3855.28|3845.28|3855.28|3845.28|3851.63|3841.63|40
1621074000000|2021-05-15 10:20:00|3855.66|3845.66|3858.64|3848.64|3858.64|3848.64|3855.54|3845.54|39
1621074010000|2021-05-15 10:20:10|3858.58|3848.58|3858.98|3848.98|3859.1|3849.1|3857.48|3847.48|40
1621074020000|2021-05-15 10:20:20|3858.68|3848.68|3860.53|3850.53|3860.53|3850.53|3858.56|3848.56|37
1621074030000|2021-05-15 10:20:30|3860.36|3850.36|3864.41|3854.41|3864.6|3854.6|3860.16|3850.16|40
1621074040000|2021-05-15 10:20:40|3864.35|3854.35|3864.26|3854.26|3864.89|3854.89|3862.76|3852.76|37
1621074050000|2021-05-15 10:20:50|3864.32|3854.32|3865.18|3855.18|3865.47|3855.47|3864.18|3854.18|37
1621074060000|2021-05-15 10:21:00|3865.2|3855.2|3857.04|3847.04|3865.2|3855.2|3857.04|3847.04|40
1621074070000|2021-05-15 10:21:10|3856.88|3846.88|3858.95|3848.95|3859.04|3849.04|3856.13|3846.13|39
1621074080000|2021-05-15 10:21:20|3858.87|3848.87|3861.34|3851.34|3861.85|3851.85|3858.65|3848.65|38
1621074090000|2021-05-15 10:21:30|3861.31|3851.31|3859.1|3849.1|3861.55|3851.55|3858.16|3848.16|38
1621074100000|2021-05-15 10:21:40|3859.21|3849.21|3859.09|3849.09|3859.25|3849.25|3856.93|3846.93|37
1621074110000|2021-05-15 10:21:50|3859.14|3849.14|3856.85|3846.85|3859.15|3849.15|3856.85|3846.85|39
1621074120000|2021-05-15 10:22:00|3856.75|3846.75|3855.96|3845.96|3858.01|3848.01|3855.49|3845.49|39
1621074130000|2021-05-15 10:22:10|3856.13|3846.13|3855.49|3845.49|3857.26|3847.26|3853.68|3843.68|40
1621074140000|2021-05-15 10:22:20|3855.54|3845.54|3859.01|3849.01|3859.01|3849.01|3853.9|3843.9|39
1621074150000|2021-05-15 10:22:30|3859.09|3849.09|3857.46|3847.46|3859.09|3849.09|3855.99|3845.99|39
1621074160000|2021-05-15 10:22:40|3857.51|3847.51|3856.34|3846.34|3857.86|3847.86|3854.63|3844.63|36
1621074170000|2021-05-15 10:22:50|3856.25|3846.25|3853.43|3843.43|3856.33|3846.33|3851.91|3841.91|37
1621074180000|2021-05-15 10:23:00|3853.62|3843.62|3856.52|3846.52|3857.66|3847.66|3853.62|3843.62|40
1621074190000|2021-05-15 10:23:10|3855.68|3845.68|3852.56|3842.56|3855.68|3845.68|3852.07|3842.07|40
1621074200000|2021-05-15 10:23:20|3852.67|3842.67|3847.77|3837.77|3853.69|3843.69|3847.42|3837.42|37
1621074210000|2021-05-15 10:23:30|3847.91|3837.91|3846.21|3836.21|3847.91|3837.91|3845.83|3835.83|39
1621074220000|2021-05-15 10:23:40|3846.11|3836.11|3847.74|3837.74|3847.74|3837.74|3845.12|3835.12|39
1621074230000|2021-05-15 10:23:50|3847.76|3837.76|3843.93|3833.93|3848.89|3838.89|3843.93|3833.93|40
1621074240000|2021-05-15 10:24:00|3843.92|3833.92|3845.52|3835.52|3846.62|3836.62|3842.66|3832.66|37
1621074250000|2021-05-15 10:24:10|3845.65|3835.65|3846.86|3836.86|3849.05|3839.05|3845.28|3835.28|39
1621074260000|2021-05-15 10:24:20|3846.57|3836.57|3843.23|3833.23|3846.93|3836.93|3842.15|3832.15|40
1621074270000|2021-05-15 10:24:30|3843.16|3833.16|3840.06|3830.06|3843.16|3833.16|3840.02|3830.02|40
1621074280000|2021-05-15 10:24:40|3840.04|3830.04|3841.03|3831.03|3841.03|3831.03|3838.53|3828.53|38
1621074290000|2021-05-15 10:24:50|3841.07|3831.07|3845.85|3835.85|3846.67|3836.67|3841.07|3831.07|40
1621074300000|2021-05-15 10:25:00|3845.77|3835.77|3844.43|3834.43|3846.36|3836.36|3844.43|3834.43|38
1621074310000|2021-05-15 10:25:10|3844.28|3834.28|3841.72|3831.72|3844.28|3834.28|3840.13|3830.13|38
1621074320000|2021-05-15 10:25:20|3841.42|3831.42|3838.22|3828.22|3841.42|3831.42|3837.84|3827.84|38
1621074330000|2021-05-15 10:25:30|3838.33|3828.33|3841.63|3831.63|3841.84|3831.84|3838.25|3828.25|40
1621074340000|2021-05-15 10:25:40|3841.71|3831.71|3843.34|3833.34|3845.19|3835.19|3841.28|3831.28|39
1621074350000|2021-05-15 10:25:50|3843.31|3833.31|3839.21|3829.21|3843.31|3833.31|3838.28|3828.28|40
1621074360000|2021-05-15 10:26:00|3839.18|3829.18|3836.8|3826.8|3839.18|3829.18|3834.87|3824.87|40
1621074370000|2021-05-15 10:26:10|3836.82|3826.82|3836.52|3826.52|3837.58|3827.58|3835.54|3825.54|40
1621074380000|2021-05-15 10:26:20|3836.57|3826.57|3837.18|3827.18|3837.44|3827.44|3835.42|3825.42|37
1621074390000|2021-05-15 10:26:30|3837.35|3827.35|3834.29|3824.29|3838.43|3828.43|3834.29|3824.29|37
1621074400000|2021-05-15 10:26:40|3833.87|3823.87|3830.66|3820.66|3833.87|3823.87|3829.2|3819.2|38
1621074410000|2021-05-15 10:26:50|3830.76|3820.76|3827.89|3817.89|3830.9|3820.9|3827.77|3817.77|39
1621074420000|2021-05-15 10:27:00|3828.19|3818.19|3833.96|3823.96|3834.67|3824.67|3828.19|3818.19|39
1621074430000|2021-05-15 10:27:10|3833.9|3823.9|3830.16|3820.16|3833.99|3823.99|3829.31|3819.31|40
1621074440000|2021-05-15 10:27:20|3829.68|3819.68|3826.01|3816.01|3829.68|3819.68|3826.01|3816.01|39
1621074450000|2021-05-15 10:27:30|3825.84|3815.84|3829.27|3819.27|3829.75|3819.75|3825.84|3815.84|40
1621074460000|2021-05-15 10:27:40|3829.33|3819.33|3822.25|3812.25|3829.39|3819.39|3822.08|3812.08|39
1621074470000|2021-05-15 10:27:50|3822.32|3812.32|3819.99|3809.99|3822.32|3812.32|3819.92|3809.92|36
1621074480000|2021-05-15 10:28:00|3820.29|3810.29|3826.59|3816.59|3826.59|3816.59|3819.23|3809.23|40
1621074490000|2021-05-15 10:28:10|3825.93|3815.93|3824.41|3814.41|3827.42|3817.42|3823.61|3813.61|37
1621074500000|2021-05-15 10:28:20|3824.13|3814.13|3824.79|3814.79|3826|3816|3823.04|3813.04|40
1621074510000|2021-05-15 10:28:30|3824.97|3814.97|3820.67|3810.67|3824.97|3814.97|3820.64|3810.64|37
1621074520000|2021-05-15 10:28:40|3820.66|3810.66|3819.03|3809.03|3820.66|3810.66|3818.54|3808.54|40
1621074530000|2021-05-15 10:28:50|3818.98|3808.98|3819.33|3809.33|3820.08|3810.08|3818.98|3808.98|37
1621074540000|2021-05-15 10:29:00|3819.67|3809.67|3821.89|3811.89|3825.12|3815.12|3819.56|3809.56|39
1621074550000|2021-05-15 10:29:10|3822.17|3812.17|3820.61|3810.61|3822.35|3812.35|3818.58|3808.58|39
1621074560000|2021-05-15 10:29:20|3820.65|3810.65|3820.25|3810.25|3823.04|3813.04|3819.24|3809.24|38
1621074570000|2021-05-15 10:29:30|3820.18|3810.18|3818.5|3808.5|3821.65|3811.65|3818.4|3808.4|39
1621074580000|2021-05-15 10:29:40|3818.2|3808.2|3822.69|3812.69|3823.47|3813.47|3818.09|3808.09|39
1621074590000|2021-05-15 10:29:50|3822.51|3812.51|3828.87|3818.87|3829.6|3819.6|3822.51|3812.51|39
1621074600000|2021-05-15 10:30:00|3829|3819|3824.46|3814.46|3829.47|3819.47|3824.46|3814.46|38
1621074610000|2021-05-15 10:30:10|3824.31|3814.31|3823.56|3813.56|3824.36|3814.36|3820.39|3810.39|38
1621074620000|2021-05-15 10:30:20|3823.11|3813.11|3817.45|3807.45|3823.11|3813.11|3817.45|3807.45|38
1621074630000|2021-05-15 10:30:30|3817.53|3807.53|3811.92|3801.92|3817.53|3807.53|3811.91|3801.91|38
1621074640000|2021-05-15 10:30:40|3811.9|3801.9|3813|3803|3815.45|3805.45|3809.41|3799.41|39
1621074650000|2021-05-15 10:30:50|3812.95|3802.95|3814.77|3804.77|3815.03|3805.03|3810.88|3800.88|37
1621074660000|2021-05-15 10:31:00|3815|3805|3821.13|3811.13|3821.13|3811.13|3815|3805|39
1621074670000|2021-05-15 10:31:10|3821.68|3811.68|3829.72|3819.72|3830.72|3820.72|3821.68|3811.68|40
1621074680000|2021-05-15 10:31:20|3829.92|3819.92|3834.1|3824.1|3834.33|3824.33|3828.31|3818.31|40
1621074690000|2021-05-15 10:31:30|3834.21|3824.21|3840.91|3830.91|3841.32|3831.32|3834.21|3824.21|39
1621074700000|2021-05-15 10:31:40|3840.94|3830.94|3846.15|3836.15|3846.33|3836.33|3840.59|3830.59|38
1621074710000|2021-05-15 10:31:50|3846.17|3836.17|3845.25|3835.25|3846.28|3836.28|3844.44|3834.44|39
1621074720000|2021-05-15 10:32:00|3845.15|3835.15|3847.83|3837.83|3847.83|3837.83|3844.16|3834.16|38
1621074730000|2021-05-15 10:32:10|3847.84|3837.84|3848.82|3838.82|3849.61|3839.61|3847.84|3837.84|38
1621074740000|2021-05-15 10:32:20|3848.8|3838.8|3849.69|3839.69|3849.69|3839.69|3846.24|3836.24|39
1621074750000|2021-05-15 10:32:30|3849.4|3839.4|3847.44|3837.44|3849.4|3839.4|3846.77|3836.77|37
1621074760000|2021-05-15 10:32:40|3847.38|3837.38|3846.93|3836.93|3847.9|3837.9|3845.66|3835.66|35
1621074770000|2021-05-15 10:32:50|3846.96|3836.96|3842.36|3832.36|3847.18|3837.18|3842.36|3832.36|40
1621074780000|2021-05-15 10:33:00|3842.63|3832.63|3841.6|3831.6|3842.63|3832.63|3838.21|3828.21|39
1621074790000|2021-05-15 10:33:10|3841.73|3831.73|3838.96|3828.96|3842.57|3832.57|3838.82|3828.82|39
1621074800000|2021-05-15 10:33:20|3838.99|3828.99|3838.09|3828.09|3839.92|3829.92|3838.09|3828.09|38
1621074810000|2021-05-15 10:33:30|3837.97|3827.97|3837.58|3827.58|3837.97|3827.97|3835.32|3825.32|35
1621074820000|2021-05-15 10:33:40|3837.62|3827.62|3842.21|3832.21|3842.21|3832.21|3837.43|3827.43|37
1621074830000|2021-05-15 10:33:50|3842.08|3832.08|3846.71|3836.71|3848.39|3838.39|3842.06|3832.06|39
1621074840000|2021-05-15 10:34:00|3846.66|3836.66|3850.88|3840.88|3851.13|3841.13|3846.49|3836.49|37
1621074850000|2021-05-15 10:34:10|3850.75|3840.75|3853.79|3843.79|3853.81|3843.81|3850.62|3840.62|38
1621074860000|2021-05-15 10:34:20|3853.34|3843.34|3853.23|3843.23|3854.09|3844.09|3852.59|3842.59|38
1621074870000|2021-05-15 10:34:30|3853.2|3843.2|3843.68|3833.68|3853.2|3843.2|3843.68|3833.68|39
1621074880000|2021-05-15 10:34:40|3843.51|3833.51|3849.03|3839.03|3849.03|3839.03|3843.44|3833.44|39
1621074890000|2021-05-15 10:34:50|3848.72|3838.72|3851.97|3841.97|3852.38|3842.38|3848.72|3838.72|36
1621074900000|2021-05-15 10:35:00|3851.93|3841.93|3858.45|3848.45|3858.45|3848.45|3851.93|3841.93|40
1621074910000|2021-05-15 10:35:10|3858.28|3848.28|3852.36|3842.36|3858.41|3848.41|3852.36|3842.36|39
1621074920000|2021-05-15 10:35:20|3852.12|3842.12|3853.92|3843.92|3854.09|3844.09|3852.12|3842.12|36
1621074930000|2021-05-15 10:35:30|3853.97|3843.97|3859.37|3849.37|3859.37|3849.37|3853.97|3843.97|38
1621074940000|2021-05-15 10:35:40|3859.49|3849.49|3858.43|3848.43|3859.53|3849.53|3858.43|3848.43|38
1621074950000|2021-05-15 10:35:50|3858.51|3848.51|3859.09|3849.09|3859.4|3849.4|3858.42|3848.42|38
1621074960000|2021-05-15 10:36:00|3859.08|3849.08|3856.3|3846.3|3860.33|3850.33|3856.09|3846.09|38
1621074970000|2021-05-15 10:36:10|3856.22|3846.22|3857.23|3847.23|3857.56|3847.56|3854.85|3844.85|40
1621074980000|2021-05-15 10:36:20|3857.85|3847.85|3861.61|3851.61|3862.4|3852.4|3857.85|3847.85|39
1621074990000|2021-05-15 10:36:30|3861.81|3851.81|3862.41|3852.41|3863.78|3853.78|3860.85|3850.85|38
1621075000000|2021-05-15 10:36:40|3862.39|3852.39|3862.65|3852.65|3865.97|3855.97|3862.06|3852.06|37
1621075010000|2021-05-15 10:36:50|3862.74|3852.74|3863.63|3853.63|3865.16|3855.16|3862.62|3852.62|39
1621075020000|2021-05-15 10:37:00|3863.59|3853.59|3858.91|3848.91|3863.61|3853.61|3858.89|3848.89|39
1621075030000|2021-05-15 10:37:10|3858.9|3848.9|3859.42|3849.42|3861.32|3851.32|3858.85|3848.85|36
1621075040000|2021-05-15 10:37:20|3859.45|3849.45|3850.81|3840.81|3859.71|3849.71|3850.72|3840.72|40
1621075050000|2021-05-15 10:37:30|3850.66|3840.66|3850.5|3840.5|3851.41|3841.41|3850.29|3840.29|38
1621075060000|2021-05-15 10:37:40|3850.36|3840.36|3845.74|3835.74|3850.36|3840.36|3845.74|3835.74|35
1621075070000|2021-05-15 10:37:50|3845.57|3835.57|3845.48|3835.48|3847.56|3837.56|3843.37|3833.37|40
1621075080000|2021-05-15 10:38:00|3845.02|3835.02|3840.86|3830.86|3845.05|3835.05|3840.86|3830.86|40
1621075090000|2021-05-15 10:38:10|3840.57|3830.57|3836.51|3826.51|3840.57|3830.57|3836.51|3826.51|37
1621075100000|2021-05-15 10:38:20|3836.48|3826.48|3838.91|3828.91|3840.23|3830.23|3836.46|3826.46|39
1621075110000|2021-05-15 10:38:30|3838.88|3828.88|3838.1|3828.1|3838.88|3828.88|3837.37|3827.37|37
1621075120000|2021-05-15 10:38:40|3838.15|3828.15|3835.61|3825.61|3840.66|3830.66|3835.61|3825.61|39
1621075130000|2021-05-15 10:38:50|3835.55|3825.55|3833.74|3823.74|3836.56|3826.56|3833.74|3823.74|39
1621075140000|2021-05-15 10:39:00|3833.71|3823.71|3839.73|3829.73|3839.9|3829.9|3833.36|3823.36|35
1621075150000|2021-05-15 10:39:10|3840.18|3830.18|3846.4|3836.4|3846.4|3836.4|3840.18|3830.18|39
1621075160000|2021-05-15 10:39:20|3846.49|3836.49|3849.07|3839.07|3849.92|3839.92|3846.49|3836.49|39
1621075170000|2021-05-15 10:39:30|3849.05|3839.05|3844.66|3834.66|3849.85|3839.85|3844.61|3834.61|38
1621075180000|2021-05-15 10:39:40|3844.28|3834.28|3840.64|3830.64|3844.28|3834.28|3838.99|3828.99|37
1621075190000|2021-05-15 10:39:50|3841|3831|3847.89|3837.89|3848.89|3838.89|3840.85|3830.85|40
1621075200000|2021-05-15 10:40:00|3848.02|3838.02|3844.95|3834.95|3849.98|3839.98|3844.95|3834.95|38
1621075210000|2021-05-15 10:40:10|3844.64|3834.64|3841.33|3831.33|3844.64|3834.64|3841.33|3831.33|38
1621075220000|2021-05-15 10:40:20|3841.39|3831.39|3839.33|3829.33|3845.54|3835.54|3839.33|3829.33|39
1621075230000|2021-05-15 10:40:30|3839.37|3829.37|3838.96|3828.96|3839.77|3829.77|3837.66|3827.66|39
1621075240000|2021-05-15 10:40:40|3839.13|3829.13|3844.46|3834.46|3844.47|3834.47|3838.93|3828.93|37
1621075250000|2021-05-15 10:40:50|3844.69|3834.69|3842.44|3832.44|3845.19|3835.19|3842.41|3832.41|38
1621075260000|2021-05-15 10:41:00|3842.37|3832.37|3843.24|3833.24|3844.46|3834.46|3842.07|3832.07|39
1621075270000|2021-05-15 10:41:10|3843.39|3833.39|3845.83|3835.83|3845.86|3835.86|3843.39|3833.39|38
1621075280000|2021-05-15 10:41:20|3845.71|3835.71|3844.69|3834.69|3845.87|3835.87|3844.11|3834.11|37
1621075290000|2021-05-15 10:41:30|3844.72|3834.72|3838.1|3828.1|3844.72|3834.72|3837.97|3827.97|38
1621075300000|2021-05-15 10:41:40|3838.05|3828.05|3835.58|3825.58|3838.05|3828.05|3834.99|3824.99|40
1621075310000|2021-05-15 10:41:50|3835.31|3825.31|3832.15|3822.15|3835.31|3825.31|3831.19|3821.19|40
1621075320000|2021-05-15 10:42:00|3832.1|3822.1|3834.36|3824.36|3835.1|3825.1|3831.76|3821.76|38
1621075330000|2021-05-15 10:42:10|3833.9|3823.9|3833.44|3823.44|3837.49|3827.49|3833.44|3823.44|40
1621075340000|2021-05-15 10:42:20|3833.39|3823.39|3831.64|3821.64|3833.39|3823.39|3831.01|3821.01|40
1621075350000|2021-05-15 10:42:30|3832.05|3822.05|3834.58|3824.58|3834.58|3824.58|3832.02|3822.02|38
1621075360000|2021-05-15 10:42:40|3834.94|3824.94|3835.44|3825.44|3838.89|3828.89|3834.94|3824.94|37
1621075370000|2021-05-15 10:42:50|3835.22|3825.22|3832.88|3822.88|3835.26|3825.26|3832.88|3822.88|38
1621075380000|2021-05-15 10:43:00|3832.87|3822.87|3833.32|3823.32|3834.6|3824.6|3832.27|3822.27|35
1621075390000|2021-05-15 10:43:10|3833.35|3823.35|3834.58|3824.58|3834.58|3824.58|3832.96|3822.96|35
1621075400000|2021-05-15 10:43:20|3834.87|3824.87|3842.16|3832.16|3842.34|3832.34|3834.85|3824.85|40
1621075410000|2021-05-15 10:43:30|3841.77|3831.77|3844.4|3834.4|3844.82|3834.82|3841.49|3831.49|37
1621075420000|2021-05-15 10:43:40|3844.46|3834.46|3845.48|3835.48|3846.12|3836.12|3843.3|3833.3|38
1621075430000|2021-05-15 10:43:50|3848.29|3838.29|3846.3|3836.3|3848.83|3838.83|3846.17|3836.17|38
1621075440000|2021-05-15 10:44:00|3846.44|3836.44|3851.12|3841.12|3851.12|3841.12|3845.7|3835.7|40
1621075450000|2021-05-15 10:44:10|3851.14|3841.14|3848.41|3838.41|3851.35|3841.35|3848.1|3838.1|38
1621075460000|2021-05-15 10:44:20|3848.64|3838.64|3848.64|3838.64|3849.25|3839.25|3847.56|3837.56|37
1621075470000|2021-05-15 10:44:30|3848.62|3838.62|3847.91|3837.91|3848.62|3838.62|3847.27|3837.27|34
1621075480000|2021-05-15 10:44:40|3847.95|3837.95|3849.63|3839.63|3849.63|3839.63|3846.36|3836.36|37
1621075490000|2021-05-15 10:44:50|3849.55|3839.55|3847.43|3837.43|3849.99|3839.99|3847.14|3837.14|39
1621075500000|2021-05-15 10:45:00|3847.37|3837.37|3853.37|3843.37|3853.37|3843.37|3847.37|3837.37|38
1621075510000|2021-05-15 10:45:10|3853.41|3843.41|3853.85|3843.85|3854.74|3844.74|3853.41|3843.41|39
1621075520000|2021-05-15 10:45:20|3854|3844|3855.09|3845.09|3855.68|3845.68|3853.73|3843.73|39
1621075530000|2021-05-15 10:45:30|3855.1|3845.1|3854.79|3844.79|3855.94|3845.94|3854.18|3844.18|37
1621075540000|2021-05-15 10:45:40|3854.83|3844.83|3856.46|3846.46|3857|3847|3854.64|3844.64|36
1621075550000|2021-05-15 10:45:50|3856.58|3846.58|3859.07|3849.07|3859.27|3849.27|3856.58|3846.58|38
1621075560000|2021-05-15 10:46:00|3859.05|3849.05|3858.06|3848.06|3859.59|3849.59|3858.06|3848.06|37
1621075570000|2021-05-15 10:46:10|3858.05|3848.05|3860.37|3850.37|3860.42|3850.42|3857.96|3847.96|38
1621075580000|2021-05-15 10:46:20|3860.42|3850.42|3865.09|3855.09|3865.09|3855.09|3860.42|3850.42|38
1621075590000|2021-05-15 10:46:30|3864.92|3854.92|3865.75|3855.75|3865.77|3855.77|3864.74|3854.74|39
1621075600000|2021-05-15 10:46:40|3865.65|3855.65|3861.86|3851.86|3865.65|3855.65|3861.61|3851.61|40
1621075610000|2021-05-15 10:46:50|3861.69|3851.69|3859.13|3849.13|3861.69|3851.69|3859.13|3849.13|37
1621075620000|2021-05-15 10:47:00|3859.03|3849.03|3859.87|3849.87|3859.87|3849.87|3856.62|3846.62|40
1621075630000|2021-05-15 10:47:10|3859.96|3849.96|3860.64|3850.64|3862.48|3852.48|3859.89|3849.89|37
1621075640000|2021-05-15 10:47:20|3860.68|3850.68|3857.96|3847.96|3861.6|3851.6|3857.88|3847.88|37
1621075650000|2021-05-15 10:47:30|3857.92|3847.92|3859.53|3849.53|3860.47|3850.47|3857.76|3847.76|31
1621075660000|2021-05-15 10:47:40|3859.51|3849.51|3860.01|3850.01|3860.23|3850.23|3858.63|3848.63|37
1621075670000|2021-05-15 10:47:50|3859.94|3849.94|3859|3849|3859.94|3849.94|3859|3849|36
1621075680000|2021-05-15 10:48:00|3859.01|3849.01|3856.68|3846.68|3859.05|3849.05|3856.65|3846.65|32
1621075690000|2021-05-15 10:48:10|3856.65|3846.65|3857.4|3847.4|3857.5|3847.5|3856.48|3846.48|29
1621075700000|2021-05-15 10:48:20|3857.39|3847.39|3851.4|3841.4|3857.39|3847.39|3850.38|3840.38|39
1621075710000|2021-05-15 10:48:30|3851.39|3841.39|3855.01|3845.01|3855.05|3845.05|3850.87|3840.87|36
1621075720000|2021-05-15 10:48:40|3854.99|3844.99|3854.03|3844.03|3854.99|3844.99|3853.84|3843.84|37
1621075730000|2021-05-15 10:48:50|3854|3844|3850.34|3840.34|3854|3844|3850.02|3840.02|39
1621075740000|2021-05-15 10:49:00|3850.36|3840.36|3850.83|3840.83|3853.28|3843.28|3850.36|3840.36|38
1621075750000|2021-05-15 10:49:10|3850.89|3840.89|3849.53|3839.53|3851.18|3841.18|3849.31|3839.31|38
1621075760000|2021-05-15 10:49:20|3849.75|3839.75|3846.24|3836.24|3849.75|3839.75|3846.23|3836.23|40
1621075770000|2021-05-15 10:49:30|3846.27|3836.27|3846.99|3836.99|3846.99|3836.99|3843.37|3833.37|40
1621075780000|2021-05-15 10:49:40|3847|3837|3848.01|3838.01|3848.01|3838.01|3846.08|3836.08|38
1621075790000|2021-05-15 10:49:50|3848.3|3838.3|3844.27|3834.27|3848.3|3838.3|3844.01|3834.01|39
1621075800000|2021-05-15 10:50:00|3844.22|3834.22|3841.08|3831.08|3844.22|3834.22|3841.03|3831.03|38
1621075810000|2021-05-15 10:50:10|3841.4|3831.4|3837.13|3827.13|3841.7|3831.7|3837.1|3827.1|38
1621075820000|2021-05-15 10:50:20|3837.16|3827.16|3834.91|3824.91|3837.16|3827.16|3834.41|3824.41|40
1621075830000|2021-05-15 10:50:30|3834.58|3824.58|3833.95|3823.95|3835.12|3825.12|3833.12|3823.12|39
1621075840000|2021-05-15 10:50:40|3833.91|3823.91|3834.08|3824.08|3834.09|3824.09|3831.7|3821.7|39
1621075850000|2021-05-15 10:50:50|3834.5|3824.5|3832.82|3822.82|3834.96|3824.96|3832.64|3822.64|38
1621075860000|2021-05-15 10:51:00|3832.85|3822.85|3830.02|3820.02|3832.89|3822.89|3830.02|3820.02|38
1621075870000|2021-05-15 10:51:10|3830.11|3820.11|3830.41|3820.41|3831.74|3821.74|3830.11|3820.11|38
1621075880000|2021-05-15 10:51:20|3829.36|3819.36|3823.76|3813.76|3829.37|3819.37|3823.76|3813.76|39
1621075890000|2021-05-15 10:51:30|3823.74|3813.74|3825.69|3815.69|3826.81|3816.81|3823.43|3813.43|37
1621075900000|2021-05-15 10:51:40|3825.58|3815.58|3826.5|3816.5|3829.55|3819.55|3825.55|3815.55|39
1621075910000|2021-05-15 10:51:50|3826.77|3816.77|3829.57|3819.57|3829.57|3819.57|3826.21|3816.21|36
1621075920000|2021-05-15 10:52:00|3829.51|3819.51|3835.5|3825.5|3835.6|3825.6|3828.9|3818.9|38
1621075930000|2021-05-15 10:52:10|3835.74|3825.74|3841.82|3831.82|3841.82|3831.82|3835.74|3825.74|39
1621075940000|2021-05-15 10:52:20|3841.78|3831.78|3844.33|3834.33|3844.34|3834.34|3841.63|3831.63|37
1621075950000|2021-05-15 10:52:30|3844.32|3834.32|3838.9|3828.9|3844.32|3834.32|3838.9|3828.9|37
1621075960000|2021-05-15 10:52:40|3838.61|3828.61|3839.35|3829.35|3839.35|3829.35|3835.63|3825.63|38
1621075970000|2021-05-15 10:52:50|3839.66|3829.66|3841.5|3831.5|3842.66|3832.66|3838.67|3828.67|39
1621075980000|2021-05-15 10:53:00|3841.42|3831.42|3844.23|3834.23|3844.84|3834.84|3841.42|3831.42|38
1621075990000|2021-05-15 10:53:10|3844.17|3834.17|3849.99|3839.99|3850.2|3840.2|3843.97|3833.97|38
1621076000000|2021-05-15 10:53:20|3849.85|3839.85|3849.34|3839.34|3852.34|3842.34|3848.59|3838.59|39
1621076010000|2021-05-15 10:53:30|3849.26|3839.26|3851|3841|3852.09|3842.09|3849.01|3839.01|39
1621076020000|2021-05-15 10:53:40|3850.9|3840.9|3854.07|3844.07|3854.07|3844.07|3850.9|3840.9|35
1621076030000|2021-05-15 10:53:50|3854|3844|3854.11|3844.11|3854.19|3844.19|3852.35|3842.35|39
1621076040000|2021-05-15 10:54:00|3854.15|3844.15|3854.64|3844.64|3855.06|3845.06|3852.93|3842.93|36
1621076050000|2021-05-15 10:54:10|3854.57|3844.57|3856.58|3846.58|3857.01|3847.01|3854.3|3844.3|40
1621076060000|2021-05-15 10:54:20|3856.57|3846.57|3851.55|3841.55|3856.57|3846.57|3851.55|3841.55|37
1621076070000|2021-05-15 10:54:30|3851.6|3841.6|3852.61|3842.61|3854.33|3844.33|3851.05|3841.05|39
1621076080000|2021-05-15 10:54:40|3852.62|3842.62|3853.73|3843.73|3856.03|3846.03|3852.55|3842.55|40
1621076090000|2021-05-15 10:54:50|3853.94|3843.94|3855.21|3845.21|3856.31|3846.31|3853.94|3843.94|39
1621076100000|2021-05-15 10:55:00|3855.39|3845.39|3854.57|3844.57|3855.97|3845.97|3852.92|3842.92|39
1621076110000|2021-05-15 10:55:10|3854.55|3844.55|3850.14|3840.14|3855.2|3845.2|3850.14|3840.14|36
1621076120000|2021-05-15 10:55:20|3850.27|3840.27|3844.53|3834.53|3850.98|3840.98|3844.34|3834.34|39
1621076130000|2021-05-15 10:55:30|3844.6|3834.6|3842.93|3832.93|3845.5|3835.5|3842.76|3832.76|39
1621076140000|2021-05-15 10:55:40|3843.01|3833.01|3842.25|3832.25|3844.15|3834.15|3842.24|3832.24|40
1621076150000|2021-05-15 10:55:50|3842.17|3832.17|3838.23|3828.23|3843.2|3833.2|3838.23|3828.23|39
1621076160000|2021-05-15 10:56:00|3838.46|3828.46|3846.23|3836.23|3846.23|3836.23|3838.46|3828.46|38
1621076170000|2021-05-15 10:56:10|3846.13|3836.13|3846.25|3836.25|3847.09|3837.09|3845.46|3835.46|36
1621076180000|2021-05-15 10:56:20|3846.31|3836.31|3842.81|3832.81|3846.4|3836.4|3842.81|3832.81|39
1621076190000|2021-05-15 10:56:30|3842.32|3832.32|3844.02|3834.02|3845.14|3835.14|3842.32|3832.32|38
1621076200000|2021-05-15 10:56:40|3844.03|3834.03|3848.37|3838.37|3849.3|3839.3|3843.98|3833.98|39
1621076210000|2021-05-15 10:56:50|3848.46|3838.46|3848.87|3838.87|3850.18|3840.18|3848.16|3838.16|39
1621076220000|2021-05-15 10:57:00|3848.85|3838.85|3856.16|3846.16|3856.16|3846.16|3848.85|3838.85|37
1621076230000|2021-05-15 10:57:10|3856.26|3846.26|3852.22|3842.22|3856.26|3846.26|3852.22|3842.22|39
1621076240000|2021-05-15 10:57:20|3852.34|3842.34|3850.04|3840.04|3852.61|3842.61|3849.73|3839.73|39
1621076250000|2021-05-15 10:57:30|3849.69|3839.69|3850.98|3840.98|3852.77|3842.77|3849.69|3839.69|38
1621076260000|2021-05-15 10:57:40|3851.4|3841.4|3848.57|3838.57|3851.4|3841.4|3848.53|3838.53|37
1621076270000|2021-05-15 10:57:50|3848.66|3838.66|3854.04|3844.04|3854.48|3844.48|3848.66|3838.66|39
1621076280000|2021-05-15 10:58:00|3853.95|3843.95|3856.21|3846.21|3857.14|3847.14|3853.53|3843.53|38
1621076290000|2021-05-15 10:58:10|3856.24|3846.24|3856.8|3846.8|3856.91|3846.91|3853.85|3843.85|40
1621076300000|2021-05-15 10:58:20|3856.28|3846.28|3855.26|3845.26|3856.28|3846.28|3854.5|3844.5|39
1621076310000|2021-05-15 10:58:30|3855.19|3845.19|3854.95|3844.95|3856.2|3846.2|3852.92|3842.92|39
1621076320000|2021-05-15 10:58:40|3855.22|3845.22|3859.26|3849.26|3859.26|3849.26|3855.22|3845.22|34
1621076330000|2021-05-15 10:58:50|3859.13|3849.13|3860.56|3850.56|3860.92|3850.92|3857.67|3847.67|40
1621076340000|2021-05-15 10:59:00|3860.5|3850.5|3861.6|3851.6|3861.6|3851.6|3859.46|3849.46|40
1621076350000|2021-05-15 10:59:10|3861.36|3851.36|3858.78|3848.78|3861.36|3851.36|3858.48|3848.48|39
1621076360000|2021-05-15 10:59:20|3858.94|3848.94|3860.67|3850.67|3861.51|3851.51|3858.88|3848.88|40
1621076370000|2021-05-15 10:59:30|3860.64|3850.64|3858.63|3848.63|3861.63|3851.63|3858.32|3848.32|40
1621076380000|2021-05-15 10:59:40|3858.6|3848.6|3854.16|3844.16|3858.6|3848.6|3852.9|3842.9|36
1621076390000|2021-05-15 10:59:50|3854.4|3844.4|3853.39|3843.39|3854.4|3844.4|3852.56|3842.56|37
1621076400000|2021-05-15 11:00:00|3853.31|3843.31|3855.62|3845.62|3856.67|3846.67|3853.21|3843.21|36
1621076410000|2021-05-15 11:00:10|3855.42|3845.42|3853.81|3843.81|3855.42|3845.42|3852.86|3842.86|34
1621076420000|2021-05-15 11:00:20|3853.89|3843.89|3854|3844|3854|3844|3852.29|3842.29|38
1621076430000|2021-05-15 11:00:30|3853.92|3843.92|3861.14|3851.14|3861.27|3851.27|3853.92|3843.92|39
1621076440000|2021-05-15 11:00:40|3861.08|3851.08|3862.18|3852.18|3862.18|3852.18|3859.71|3849.71|37
1621076450000|2021-05-15 11:00:50|3862.26|3852.26|3863.84|3853.84|3863.87|3853.87|3861.89|3851.89|37
1621076460000|2021-05-15 11:01:00|3863.7|3853.7|3864.15|3854.15|3864.15|3854.15|3863.16|3853.16|34
1621076470000|2021-05-15 11:01:10|3863.99|3853.99|3865.23|3855.23|3865.23|3855.23|3862.97|3852.97|35
1621076480000|2021-05-15 11:01:20|3865.29|3855.29|3863.75|3853.75|3865.29|3855.29|3862.88|3852.88|39
1621076490000|2021-05-15 11:01:30|3863.77|3853.77|3862.58|3852.58|3863.77|3853.77|3861.55|3851.55|38
1621076500000|2021-05-15 11:01:40|3862.57|3852.57|3862.45|3852.45|3862.89|3852.89|3861.71|3851.71|37
1621076510000|2021-05-15 11:01:50|3862.42|3852.42|3861.96|3851.96|3862.63|3852.63|3861.59|3851.59|34
1621076520000|2021-05-15 11:02:00|3862.33|3852.33|3864.05|3854.05|3864.35|3854.35|3862.33|3852.33|34
1621076530000|2021-05-15 11:02:10|3863.93|3853.93|3862.22|3852.22|3863.93|3853.93|3862.17|3852.17|36
1621076540000|2021-05-15 11:02:20|3862.25|3852.25|3863.68|3853.68|3863.68|3853.68|3860.7|3850.7|37
1621076550000|2021-05-15 11:02:30|3863.8|3853.8|3862.51|3852.51|3863.89|3853.89|3861.67|3851.67|37
1621076560000|2021-05-15 11:02:40|3862.53|3852.53|3864.88|3854.88|3865.15|3855.15|3862.53|3852.53|38
1621076570000|2021-05-15 11:02:50|3864.95|3854.95|3865.55|3855.55|3865.55|3855.55|3864.49|3854.49|36
1621076580000|2021-05-15 11:03:00|3865.58|3855.58|3867.61|3857.61|3867.61|3857.61|3865.38|3855.38|35
1621076590000|2021-05-15 11:03:10|3867.58|3857.58|3868.64|3858.64|3869.38|3859.38|3867.54|3857.54|38
1621076600000|2021-05-15 11:03:20|3868.76|3858.76|3867.26|3857.26|3868.95|3858.95|3866.22|3856.22|34
1621076610000|2021-05-15 11:03:30|3867.57|3857.57|3869.44|3859.44|3869.44|3859.44|3867.41|3857.41|36
1621076620000|2021-05-15 11:03:40|3869.17|3859.17|3871.31|3861.31|3871.35|3861.35|3869.08|3859.08|34
1621076630000|2021-05-15 11:03:50|3871.5|3861.5|3874.95|3864.95|3875.22|3865.22|3871.5|3861.5|40
1621076640000|2021-05-15 11:04:00|3874.98|3864.98|3874.11|3864.11|3875.83|3865.83|3873.82|3863.82|40
1621076650000|2021-05-15 11:04:10|3874.03|3864.03|3873.08|3863.08|3875.83|3865.83|3872.6|3862.6|39
1621076660000|2021-05-15 11:04:20|3873.61|3863.61|3875.16|3865.16|3875.54|3865.54|3872.35|3862.35|37
1621076670000|2021-05-15 11:04:30|3875.19|3865.19|3875.11|3865.11|3875.73|3865.73|3874.47|3864.47|37
1621076680000|2021-05-15 11:04:40|3875.14|3865.14|3878.36|3868.36|3879.75|3869.75|3874.8|3864.8|39
1621076690000|2021-05-15 11:04:50|3879.25|3869.25|3880.71|3870.71|3880.71|3870.71|3879.15|3869.15|38
1621076700000|2021-05-15 11:05:00|3880.61|3870.61|3881.68|3871.68|3881.68|3871.68|3880.59|3870.59|39
1621076710000|2021-05-15 11:05:10|3881.66|3871.66|3881.22|3871.22|3881.82|3871.82|3880.93|3870.93|36
1621076720000|2021-05-15 11:05:20|3881.45|3871.45|3877.1|3867.1|3881.46|3871.46|3876.56|3866.56|36
1621076730000|2021-05-15 11:05:30|3877.25|3867.25|3876.29|3866.29|3877.97|3867.97|3876.27|3866.27|38
1621076740000|2021-05-15 11:05:40|3876.24|3866.24|3876.04|3866.04|3876.47|3866.47|3875.1|3865.1|38
1621076750000|2021-05-15 11:05:50|3876.14|3866.14|3876.57|3866.57|3877.25|3867.25|3875.4|3865.4|36
1621076760000|2021-05-15 11:06:00|3876.77|3866.77|3882.47|3872.47|3883.4|3873.4|3876.63|3866.63|37
1621076770000|2021-05-15 11:06:10|3882.41|3872.41|3882.9|3872.9|3883.94|3873.94|3881.93|3871.93|39
1621076780000|2021-05-15 11:06:20|3882.91|3872.91|3881.36|3871.36|3883.59|3873.59|3880.98|3870.98|37
1621076790000|2021-05-15 11:06:30|3881.39|3871.39|3880.32|3870.32|3881.39|3871.39|3877.22|3867.22|38
1621076800000|2021-05-15 11:06:40|3880.49|3870.49|3880.13|3870.13|3881.38|3871.38|3880.13|3870.13|35
1621076810000|2021-05-15 11:06:50|3880.11|3870.11|3879.66|3869.66|3881.03|3871.03|3877.83|3867.83|32
1621076820000|2021-05-15 11:07:00|3879.64|3869.64|3882.41|3872.41|3882.69|3872.69|3879.2|3869.2|35
1621076830000|2021-05-15 11:07:10|3882.57|3872.57|3883.46|3873.46|3883.52|3873.52|3882.3|3872.3|34
1621076840000|2021-05-15 11:07:20|3883.38|3873.38|3883.38|3873.38|3883.69|3873.69|3882.25|3872.25|35
1621076850000|2021-05-15 11:07:30|3883.37|3873.37|3884.17|3874.17|3885.02|3875.02|3882.28|3872.28|36
1621076860000|2021-05-15 11:07:40|3884.19|3874.19|3887.28|3877.28|3888.5|3878.5|3883.53|3873.53|39
1621076870000|2021-05-15 11:07:50|3887.22|3877.22|3884.64|3874.64|3888.12|3878.12|3884.38|3874.38|37
1621076880000|2021-05-15 11:08:00|3884.6|3874.6|3889.22|3879.22|3889.4|3879.4|3884.6|3874.6|36
1621076890000|2021-05-15 11:08:10|3889.38|3879.38|3890.36|3880.36|3890.5|3880.5|3889.02|3879.02|36
1621076900000|2021-05-15 11:08:20|3890.41|3880.41|3891.07|3881.07|3891.07|3881.07|3889.47|3879.47|36
1621076910000|2021-05-15 11:08:30|3891.31|3881.31|3892.63|3882.63|3892.65|3882.65|3891.21|3881.21|40
1621076920000|2021-05-15 11:08:40|3892.59|3882.59|3890.55|3880.55|3892.59|3882.59|3890.42|3880.42|39
1621076930000|2021-05-15 11:08:50|3890.53|3880.53|3887.84|3877.84|3890.74|3880.74|3887.69|3877.69|36
1621076940000|2021-05-15 11:09:00|3887.87|3877.87|3886.6|3876.6|3888.19|3878.19|3886.54|3876.54|35
1621076950000|2021-05-15 11:09:10|3886.57|3876.57|3884.92|3874.92|3886.57|3876.57|3884.92|3874.92|28
1621076960000|2021-05-15 11:09:20|3885.17|3875.17|3887.28|3877.28|3887.28|3877.28|3884.76|3874.76|34
1621076970000|2021-05-15 11:09:30|3887.41|3877.41|3886.34|3876.34|3888.42|3878.42|3886.34|3876.34|38
1621076980000|2021-05-15 11:09:40|3886.33|3876.33|3888.05|3878.05|3888.05|3878.05|3885.11|3875.11|32
1621076990000|2021-05-15 11:09:50|3888.09|3878.09|3890|3880|3891.4|3881.4|3887.79|3877.79|38
1621077000000|2021-05-15 11:10:00|3890.14|3880.14|3887.69|3877.69|3890.14|3880.14|3887.07|3877.07|36
1621077010000|2021-05-15 11:10:10|3887.95|3877.95|3888.1|3878.1|3889.82|3879.82|3887.95|3877.95|39
1621077020000|2021-05-15 11:10:20|3888.14|3878.14|3885.92|3875.92|3888.14|3878.14|3885.92|3875.92|39
1621077030000|2021-05-15 11:10:30|3885.93|3875.93|3887.56|3877.56|3887.56|3877.56|3885.93|3875.93|36
1621077040000|2021-05-15 11:10:40|3887.37|3877.37|3885.9|3875.9|3887.52|3877.52|3885.51|3875.51|33
1621077050000|2021-05-15 11:10:50|3886.06|3876.06|3887.64|3877.64|3887.85|3877.85|3886.04|3876.04|37
1621077060000|2021-05-15 11:11:00|3887.65|3877.65|3887.02|3877.02|3887.67|3877.67|3886.72|3876.72|34
1621077070000|2021-05-15 11:11:10|3886.93|3876.93|3886.13|3876.13|3887.23|3877.23|3886.13|3876.13|32
1621077080000|2021-05-15 11:11:20|3886.17|3876.17|3885.07|3875.07|3886.42|3876.42|3885.07|3875.07|33
1621077090000|2021-05-15 11:11:30|3885.14|3875.14|3884.91|3874.91|3885.4|3875.4|3884.89|3874.89|36
1621077100000|2021-05-15 11:11:40|3884.79|3874.79|3878.76|3868.76|3884.79|3874.79|3878.62|3868.62|33
1621077110000|2021-05-15 11:11:50|3878.59|3868.59|3879.01|3869.01|3879.21|3869.21|3875.74|3865.74|40
1621077120000|2021-05-15 11:12:00|3879.19|3869.19|3883.8|3873.8|3883.81|3873.81|3878.53|3868.53|38
1621077130000|2021-05-15 11:12:10|3883.98|3873.98|3881.1|3871.1|3884|3874|3880.63|3870.63|39
1621077140000|2021-05-15 11:12:20|3881.12|3871.12|3881.76|3871.76|3882.11|3872.11|3880.04|3870.04|40
1621077150000|2021-05-15 11:12:30|3881.78|3871.78|3882.93|3872.93|3884.25|3874.25|3880.47|3870.47|38
1621077160000|2021-05-15 11:12:40|3882.9|3872.9|3881.8|3871.8|3883.24|3873.24|3881.62|3871.62|40
1621077170000|2021-05-15 11:12:50|3881.74|3871.74|3883.95|3873.95|3883.95|3873.95|3881.74|3871.74|38
1621077180000|2021-05-15 11:13:00|3884.17|3874.17|3887.74|3877.74|3888|3878|3884.17|3874.17|36
1621077190000|2021-05-15 11:13:10|3887.72|3877.72|3885.93|3875.93|3889.49|3879.49|3885.84|3875.84|37
1621077200000|2021-05-15 11:13:20|3885.94|3875.94|3884.69|3874.69|3885.94|3875.94|3884.54|3874.54|33
1621077210000|2021-05-15 11:13:30|3884.74|3874.74|3884.54|3874.54|3885.18|3875.18|3882.56|3872.56|38
1621077220000|2021-05-15 11:13:40|3884.52|3874.52|3884.19|3874.19|3884.59|3874.59|3883.96|3873.96|38
1621077230000|2021-05-15 11:13:50|3884.18|3874.18|3883.92|3873.92|3884.29|3874.29|3883.9|3873.9|35
1621077240000|2021-05-15 11:14:00|3883.93|3873.93|3881.69|3871.69|3883.93|3873.93|3880.99|3870.99|36
1621077250000|2021-05-15 11:14:10|3881.7|3871.7|3882|3872|3883.22|3873.22|3881.62|3871.62|39
1621077260000|2021-05-15 11:14:20|3882.55|3872.55|3882.28|3872.28|3885.49|3875.49|3882.28|3872.28|37
1621077270000|2021-05-15 11:14:30|3882.1|3872.1|3879.88|3869.88|3882.1|3872.1|3879.88|3869.88|32
1621077280000|2021-05-15 11:14:40|3880.18|3870.18|3881.43|3871.43|3882.21|3872.21|3879.8|3869.8|38
1621077290000|2021-05-15 11:14:50|3881.45|3871.45|3882.78|3872.78|3883.59|3873.59|3881.4|3871.4|36
1621077300000|2021-05-15 11:15:00|3883.02|3873.02|3880.56|3870.56|3883.07|3873.07|3880.21|3870.21|36
1621077310000|2021-05-15 11:15:10|3880.52|3870.52|3879.72|3869.72|3880.52|3870.52|3879.53|3869.53|35
1621077320000|2021-05-15 11:15:20|3879.73|3869.73|3882.31|3872.31|3882.76|3872.76|3879.68|3869.68|33
1621077330000|2021-05-15 11:15:30|3882.3|3872.3|3886.36|3876.36|3886.36|3876.36|3882.3|3872.3|34
1621077340000|2021-05-15 11:15:40|3886.2|3876.2|3882.79|3872.79|3886.74|3876.74|3882.73|3872.73|36
1621077350000|2021-05-15 11:15:50|3882.9|3872.9|3880.74|3870.74|3883.68|3873.68|3880.38|3870.38|34
1621077360000|2021-05-15 11:16:00|3880.7|3870.7|3883.21|3873.21|3883.51|3873.51|3879.82|3869.82|35
1621077370000|2021-05-15 11:16:10|3883.13|3873.13|3883.18|3873.18|3883.18|3873.18|3881.65|3871.65|40
1621077380000|2021-05-15 11:16:20|3883.24|3873.24|3884.53|3874.53|3885.46|3875.46|3883.24|3873.24|37
1621077390000|2021-05-15 11:16:30|3884.43|3874.43|3884.11|3874.11|3884.43|3874.43|3883.71|3873.71|38
1621077400000|2021-05-15 11:16:40|3884.12|3874.12|3887.04|3877.04|3887.08|3877.08|3884.02|3874.02|36
1621077410000|2021-05-15 11:16:50|3887.16|3877.16|3884.7|3874.7|3887.6|3877.6|3884.27|3874.27|39
1621077420000|2021-05-15 11:17:00|3884.39|3874.39|3886.3|3876.3|3886.83|3876.83|3884.39|3874.39|37
1621077430000|2021-05-15 11:17:10|3886.28|3876.28|3885.66|3875.66|3886.28|3876.28|3885.46|3875.46|32
1621077440000|2021-05-15 11:17:20|3885.64|3875.64|3885.87|3875.87|3886.29|3876.29|3885.64|3875.64|25
1621077450000|2021-05-15 11:17:30|3885.88|3875.88|3886.11|3876.11|3886.57|3876.57|3885.83|3875.83|28
1621077460000|2021-05-15 11:17:40|3886.12|3876.12|3886.1|3876.1|3886.68|3876.68|3886.06|3876.06|38
1621077470000|2021-05-15 11:17:50|3886.09|3876.09|3887.63|3877.63|3887.63|3877.63|3886.02|3876.02|36
1621077480000|2021-05-15 11:18:00|3887.9|3877.9|3887.36|3877.36|3888.6|3878.6|3887.36|3877.36|35
1621077490000|2021-05-15 11:18:10|3887.22|3877.22|3887.18|3877.18|3887.55|3877.55|3886.94|3876.94|34
1621077500000|2021-05-15 11:18:20|3887.17|3877.17|3887.35|3877.35|3887.85|3877.85|3887.17|3877.17|29
1621077510000|2021-05-15 11:18:30|3887.3|3877.3|3888.02|3878.02|3889.38|3879.38|3887.3|3877.3|31
1621077520000|2021-05-15 11:18:40|3888.01|3878.01|3887.7|3877.7|3888.54|3878.54|3887.4|3877.4|38
1621077530000|2021-05-15 11:18:50|3887.58|3877.58|3889.12|3879.12|3889.93|3879.93|3887.56|3877.56|37
1621077540000|2021-05-15 11:19:00|3889.14|3879.14|3887.88|3877.88|3889.14|3879.14|3887.88|3877.88|32
1621077550000|2021-05-15 11:19:10|3887.89|3877.89|3887.63|3877.63|3888.04|3878.04|3887.63|3877.63|27
1621077560000|2021-05-15 11:19:20|3887.66|3877.66|3889.89|3879.89|3889.93|3879.93|3887.66|3877.66|31
1621077570000|2021-05-15 11:19:30|3889.79|3879.79|3890.16|3880.16|3890.45|3880.45|3889.79|3879.79|30
1621077580000|2021-05-15 11:19:40|3890.2|3880.2|3890.32|3880.32|3890.38|3880.38|3890.13|3880.13|22
1621077590000|2021-05-15 11:19:50|3890.38|3880.38|3890.44|3880.44|3890.45|3880.45|3890.28|3880.28|21
1621077600000|2021-05-15 11:20:00|3890.45|3880.45|3893.98|3883.98|3893.98|3883.98|3890.45|3880.45|34
1621077610000|2021-05-15 11:20:10|3894.13|3884.13|3893.38|3883.38|3894.43|3884.43|3892.98|3882.98|35
1621077620000|2021-05-15 11:20:20|3893.31|3883.31|3891.04|3881.04|3893.31|3883.31|3890.9|3880.9|32
1621077630000|2021-05-15 11:20:30|3891.08|3881.08|3891.57|3881.57|3891.57|3881.57|3889.69|3879.69|22
1621077640000|2021-05-15 11:20:40|3891.21|3881.21|3891.58|3881.58|3891.73|3881.73|3891.21|3881.21|28
1621077650000|2021-05-15 11:20:50|3891.57|3881.57|3891.03|3881.03|3891.82|3881.82|3890.7|3880.7|31
1621077660000|2021-05-15 11:21:00|3891.05|3881.05|3890.73|3880.73|3891.32|3881.32|3890.71|3880.71|31
1621077670000|2021-05-15 11:21:10|3890.78|3880.78|3891.69|3881.69|3891.73|3881.73|3890.23|3880.23|37
1621077680000|2021-05-15 11:21:20|3891.7|3881.7|3891.23|3881.23|3891.95|3881.95|3891.09|3881.09|31
1621077690000|2021-05-15 11:21:30|3891.2|3881.2|3890.97|3880.97|3891.21|3881.21|3890.9|3880.9|24
1621077700000|2021-05-15 11:21:40|3890.92|3880.92|3890.67|3880.67|3890.96|3880.96|3890.63|3880.63|20
1621077710000|2021-05-15 11:21:50|3890.63|3880.63|3889.59|3879.59|3890.87|3880.87|3889.38|3879.38|30
1621077720000|2021-05-15 11:22:00|3889.78|3879.78|3891.7|3881.7|3891.79|3881.79|3889.78|3879.78|35
1621077730000|2021-05-15 11:22:10|3891.63|3881.63|3893.64|3883.64|3893.99|3883.99|3891.56|3881.56|36
1621077740000|2021-05-15 11:22:20|3893.67|3883.67|3892.1|3882.1|3893.76|3883.76|3891.64|3881.64|36
1621077750000|2021-05-15 11:22:30|3892.03|3882.03|3892.31|3882.31|3892.42|3882.42|3891.95|3881.95|31
1621077760000|2021-05-15 11:22:40|3892.34|3882.34|3892.17|3882.17|3892.69|3882.69|3892.07|3882.07|31
1621077770000|2021-05-15 11:22:50|3892.16|3882.16|3891.46|3881.46|3892.17|3882.17|3891.46|3881.46|33
1621077780000|2021-05-15 11:23:00|3891.62|3881.62|3890.97|3880.97|3891.75|3881.75|3890.97|3880.97|30
1621077790000|2021-05-15 11:23:10|3890.96|3880.96|3889.86|3879.86|3891.03|3881.03|3889.73|3879.73|34
1621077800000|2021-05-15 11:23:20|3889.8|3879.8|3887.3|3877.3|3889.89|3879.89|3886.5|3876.5|31
1621077810000|2021-05-15 11:23:30|3887.43|3877.43|3889.21|3879.21|3889.52|3879.52|3887.27|3877.27|36
1621077820000|2021-05-15 11:23:40|3889.3|3879.3|3893.14|3883.14|3893.14|3883.14|3889.12|3879.12|37
1621077830000|2021-05-15 11:23:50|3892.8|3882.8|3891.65|3881.65|3892.8|3882.8|3891.46|3881.46|37
1621077840000|2021-05-15 11:24:00|3891.67|3881.67|3889.91|3879.91|3891.78|3881.78|3889.87|3879.87|34
1621077850000|2021-05-15 11:24:10|3889.95|3879.95|3891.56|3881.56|3891.56|3881.56|3889.81|3879.81|35
1621077860000|2021-05-15 11:24:20|3891.74|3881.74|3895.7|3885.7|3895.96|3885.96|3891.72|3881.72|38
1621077870000|2021-05-15 11:24:30|3895.43|3885.43|3893.88|3883.88|3895.81|3885.81|3892.16|3882.16|39
1621077880000|2021-05-15 11:24:40|3893.93|3883.93|3894.76|3884.76|3895.58|3885.58|3893.93|3883.93|40
1621077890000|2021-05-15 11:24:50|3894.95|3884.95|3896.77|3886.77|3897.16|3887.16|3894.83|3884.83|35
1621077900000|2021-05-15 11:25:00|3897.01|3887.01|3895.27|3885.27|3897.13|3887.13|3895.27|3885.27|31
1621077910000|2021-05-15 11:25:10|3895.29|3885.29|3897.42|3887.42|3897.42|3887.42|3895.28|3885.28|35
1621077920000|2021-05-15 11:25:20|3897.48|3887.48|3899|3889|3899.63|3889.63|3897.4|3887.4|36
1621077930000|2021-05-15 11:25:30|3898.69|3888.69|3901.96|3891.96|3902.13|3892.13|3898.03|3888.03|39
1621077940000|2021-05-15 11:25:40|3901.89|3891.89|3902.63|3892.63|3902.69|3892.69|3901.24|3891.24|39
1621077950000|2021-05-15 11:25:50|3902.64|3892.64|3902.32|3892.32|3902.76|3892.76|3900.79|3890.79|40
1621077960000|2021-05-15 11:26:00|3902.39|3892.39|3900.27|3890.27|3902.52|3892.52|3899.94|3889.94|40
1621077970000|2021-05-15 11:26:10|3900.91|3890.91|3900.39|3890.39|3901.3|3891.3|3900.32|3890.32|37
1621077980000|2021-05-15 11:26:20|3900.14|3890.14|3897.21|3887.21|3900.14|3890.14|3897.21|3887.21|34
1621077990000|2021-05-15 11:26:30|3897.23|3887.23|3897.09|3887.09|3897.43|3887.43|3896.71|3886.71|33
1621078000000|2021-05-15 11:26:40|3897.11|3887.11|3897.14|3887.14|3897.2|3887.2|3896.89|3886.89|35
1621078010000|2021-05-15 11:26:50|3897.13|3887.13|3897.23|3887.23|3897.55|3887.55|3896.88|3886.88|33
1621078020000|2021-05-15 11:27:00|3897.29|3887.29|3896.28|3886.28|3897.55|3887.55|3896.28|3886.28|31
1621078030000|2021-05-15 11:27:10|3896.31|3886.31|3894.8|3884.8|3896.57|3886.57|3894.63|3884.63|30
1621078040000|2021-05-15 11:27:20|3894.74|3884.74|3894.54|3884.54|3894.74|3884.74|3894.45|3884.45|28
1621078050000|2021-05-15 11:27:30|3894.49|3884.49|3895.62|3885.62|3895.62|3885.62|3894.4|3884.4|33
1621078060000|2021-05-15 11:27:40|3896.04|3886.04|3895.3|3885.3|3896.6|3886.6|3895.26|3885.26|40
1621078070000|2021-05-15 11:27:50|3895.24|3885.24|3894.73|3884.73|3895.24|3885.24|3894.55|3884.55|36
1621078080000|2021-05-15 11:28:00|3894.75|3884.75|3895.15|3885.15|3895.36|3885.36|3894.75|3884.75|27
1621078090000|2021-05-15 11:28:10|3895.13|3885.13|3895.73|3885.73|3895.8|3885.8|3895.13|3885.13|29
1621078100000|2021-05-15 11:28:20|3895.67|3885.67|3895.5|3885.5|3895.94|3885.94|3894.99|3884.99|30
1621078110000|2021-05-15 11:28:30|3895.49|3885.49|3895.31|3885.31|3896.03|3886.03|3895.3|3885.3|36
1621078120000|2021-05-15 11:28:40|3895.19|3885.19|3895.64|3885.64|3895.91|3885.91|3894.87|3884.87|38
1621078130000|2021-05-15 11:28:50|3895.62|3885.62|3897.27|3887.27|3897.27|3887.27|3895.23|3885.23|34
1621078140000|2021-05-15 11:29:00|3897.53|3887.53|3896.31|3886.31|3897.67|3887.67|3896.31|3886.31|36
1621078150000|2021-05-15 11:29:10|3896.41|3886.41|3895.97|3885.97|3896.44|3886.44|3895.97|3885.97|29
1621078160000|2021-05-15 11:29:20|3895.98|3885.98|3894.6|3884.6|3895.98|3885.98|3894.6|3884.6|27
1621078170000|2021-05-15 11:29:30|3894.71|3884.71|3895.16|3885.16|3895.28|3885.28|3894.27|3884.27|33
1621078180000|2021-05-15 11:29:40|3895.15|3885.15|3896.19|3886.19|3896.19|3886.19|3894.92|3884.92|36
1621078190000|2021-05-15 11:29:50|3896.14|3886.14|3896.08|3886.08|3896.26|3886.26|3895.72|3885.72|30
1621078200000|2021-05-15 11:30:00|3896.94|3886.94|3896.27|3886.27|3897.2|3887.2|3896.1|3886.1|26
1621078210000|2021-05-15 11:30:10|3896.25|3886.25|3892.88|3882.88|3896.25|3886.25|3892.47|3882.47|26
1621078220000|2021-05-15 11:30:20|3892.86|3882.86|3890.95|3880.95|3892.87|3882.87|3890.78|3880.78|38
1621078230000|2021-05-15 11:30:30|3890.94|3880.94|3888.46|3878.46|3891.1|3881.1|3888.2|3878.2|26
1621078240000|2021-05-15 11:30:40|3888.42|3878.42|3891.43|3881.43|3891.62|3881.62|3887.92|3877.92|36
1621078250000|2021-05-15 11:30:50|3891.4|3881.4|3889.78|3879.78|3891.4|3881.4|3889.4|3879.4|38
1621078260000|2021-05-15 11:31:00|3889.79|3879.79|3892.03|3882.03|3892.68|3882.68|3889.7|3879.7|37
1621078270000|2021-05-15 11:31:10|3891.98|3881.98|3889.7|3879.7|3892|3882|3889.62|3879.62|33
1621078280000|2021-05-15 11:31:20|3889.8|3879.8|3889.53|3879.53|3889.9|3879.9|3889.4|3879.4|35
1621078290000|2021-05-15 11:31:30|3889.49|3879.49|3888.41|3878.41|3889.63|3879.63|3888.26|3878.26|32
1621078300000|2021-05-15 11:31:40|3888.38|3878.38|3889.07|3879.07|3889.18|3879.18|3888.27|3878.27|34
1621078310000|2021-05-15 11:31:50|3889.11|3879.11|3888.14|3878.14|3889.29|3879.29|3888.1|3878.1|25
1621078320000|2021-05-15 11:32:00|3888.17|3878.17|3887.19|3877.19|3888.3|3878.3|3887.19|3877.19|30
1621078330000|2021-05-15 11:32:10|3887.18|3877.18|3886.71|3876.71|3887.18|3877.18|3885.62|3875.62|38
1621078340000|2021-05-15 11:32:20|3886.72|3876.72|3883.92|3873.92|3886.92|3876.92|3883.84|3873.84|37
1621078350000|2021-05-15 11:32:30|3883.71|3873.71|3880.91|3870.91|3883.71|3873.71|3880.86|3870.86|37
1621078360000|2021-05-15 11:32:40|3880.93|3870.93|3880.1|3870.1|3881.92|3871.92|3880.04|3870.04|33
1621078370000|2021-05-15 11:32:50|3880.16|3870.16|3879.08|3869.08|3880.18|3870.18|3878.62|3868.62|36
1621078380000|2021-05-15 11:33:00|3879.09|3869.09|3877.66|3867.66|3879.09|3869.09|3877.34|3867.34|39
1621078390000|2021-05-15 11:33:10|3877.68|3867.68|3875.94|3865.94|3877.68|3867.68|3875.9|3865.9|35
1621078400000|2021-05-15 11:33:20|3875.9|3865.9|3878.23|3868.23|3878.6|3868.6|3875.72|3865.72|37
1621078410000|2021-05-15 11:33:30|3878.26|3868.26|3878.03|3868.03|3881.72|3871.72|3878.03|3868.03|37
1621078420000|2021-05-15 11:33:40|3877.99|3867.99|3874.72|3864.72|3878.27|3868.27|3874.64|3864.64|37
1621078430000|2021-05-15 11:33:50|3874.56|3864.56|3874.34|3864.34|3875.54|3865.54|3874.07|3864.07|37
1621078440000|2021-05-15 11:34:00|3874.29|3864.29|3874.14|3864.14|3874.51|3864.51|3873.78|3863.78|37
1621078450000|2021-05-15 11:34:10|3874.18|3864.18|3878.31|3868.31|3878.31|3868.31|3874.07|3864.07|38
1621078460000|2021-05-15 11:34:20|3878.6|3868.6|3881.1|3871.1|3881.43|3871.43|3878.6|3868.6|36
1621078470000|2021-05-15 11:34:30|3880.63|3870.63|3875.36|3865.36|3880.63|3870.63|3875.34|3865.34|39
1621078480000|2021-05-15 11:34:40|3874.91|3864.91|3872.71|3862.71|3875.13|3865.13|3872.71|3862.71|38
1621078490000|2021-05-15 11:34:50|3872.65|3862.65|3869.81|3859.81|3873|3863|3869.63|3859.63|40
1621078500000|2021-05-15 11:35:00|3870.03|3860.03|3868.81|3858.81|3871.15|3861.15|3867.77|3857.77|37
1621078510000|2021-05-15 11:35:10|3868.79|3858.79|3871|3861|3871.97|3861.97|3868.71|3858.71|39
1621078520000|2021-05-15 11:35:20|3870.87|3860.87|3869.05|3859.05|3871.72|3861.72|3869.05|3859.05|40
1621078530000|2021-05-15 11:35:30|3869.13|3859.13|3865.8|3855.8|3869.13|3859.13|3865.45|3855.45|35
1621078540000|2021-05-15 11:35:40|3865.92|3855.92|3863.97|3853.97|3865.92|3855.92|3863.74|3853.74|36
1621078550000|2021-05-15 11:35:50|3863.95|3853.95|3864.76|3854.76|3864.93|3854.93|3863.95|3853.95|36
1621078560000|2021-05-15 11:36:00|3864.95|3854.95|3869.74|3859.74|3870.28|3860.28|3864.95|3854.95|36
1621078570000|2021-05-15 11:36:10|3869.78|3859.78|3869.54|3859.54|3870.47|3860.47|3868.97|3858.97|37
1621078580000|2021-05-15 11:36:20|3869.92|3859.92|3872.69|3862.69|3872.69|3862.69|3869.89|3859.89|38
1621078590000|2021-05-15 11:36:30|3872.57|3862.57|3869.19|3859.19|3873.19|3863.19|3869.19|3859.19|38
1621078600000|2021-05-15 11:36:40|3868.78|3858.78|3871.07|3861.07|3871.07|3861.07|3868.13|3858.13|38
1621078610000|2021-05-15 11:36:50|3871.31|3861.31|3870.11|3860.11|3872.24|3862.24|3869.68|3859.68|40
1621078620000|2021-05-15 11:37:00|3869.95|3859.95|3870.22|3860.22|3870.22|3860.22|3868.35|3858.35|38
1621078630000|2021-05-15 11:37:10|3870.32|3860.32|3874.17|3864.17|3874.2|3864.2|3870.32|3860.32|38
1621078640000|2021-05-15 11:37:20|3874.44|3864.44|3874.73|3864.73|3877.21|3867.21|3874.44|3864.44|36
1621078650000|2021-05-15 11:37:30|3874.49|3864.49|3876|3866|3876|3866|3874.49|3864.49|33
1621078660000|2021-05-15 11:37:40|3876.05|3866.05|3877.61|3867.61|3877.61|3867.61|3876.05|3866.05|34
1621078670000|2021-05-15 11:37:50|3877.55|3867.55|3881.15|3871.15|3881.15|3871.15|3877.55|3867.55|38
1621078680000|2021-05-15 11:38:00|3881.05|3871.05|3881.02|3871.02|3881.79|3871.79|3880.55|3870.55|37
1621078690000|2021-05-15 11:38:10|3880.95|3870.95|3882.37|3872.37|3882.44|3872.44|3880.38|3870.38|36
1621078700000|2021-05-15 11:38:20|3882.25|3872.25|3879.46|3869.46|3882.59|3872.59|3879.46|3869.46|35
1621078710000|2021-05-15 11:38:30|3879.36|3869.36|3880.34|3870.34|3880.85|3870.85|3879.3|3869.3|37
1621078720000|2021-05-15 11:38:40|3880.38|3870.38|3880.49|3870.49|3880.84|3870.84|3880.23|3870.23|28
1621078730000|2021-05-15 11:38:50|3880.42|3870.42|3875.06|3865.06|3880.42|3870.42|3874.53|3864.53|39
1621078740000|2021-05-15 11:39:00|3875.24|3865.24|3880.2|3870.2|3880.2|3870.2|3875.24|3865.24|39
1621078750000|2021-05-15 11:39:10|3880.23|3870.23|3882.38|3872.38|3882.84|3872.84|3880.23|3870.23|36
1621078760000|2021-05-15 11:39:20|3882.42|3872.42|3882.58|3872.58|3882.81|3872.81|3881.94|3871.94|38
1621078770000|2021-05-15 11:39:30|3882.64|3872.64|3883.88|3873.88|3883.88|3873.88|3882.39|3872.39|33
1621078780000|2021-05-15 11:39:40|3883.92|3873.92|3886.59|3876.59|3886.59|3876.59|3883.92|3873.92|35
1621078790000|2021-05-15 11:39:50|3886.6|3876.6|3885.48|3875.48|3886.6|3876.6|3884.21|3874.21|37
1621078800000|2021-05-15 11:40:00|3885.46|3875.46|3881.23|3871.23|3885.49|3875.49|3881.23|3871.23|37
1621078810000|2021-05-15 11:40:10|3881.2|3871.2|3884.17|3874.17|3884.71|3874.71|3880.96|3870.96|37
1621078820000|2021-05-15 11:40:20|3884.29|3874.29|3882.71|3872.71|3884.62|3874.62|3882.18|3872.18|37
1621078830000|2021-05-15 11:40:30|3882.73|3872.73|3882.73|3872.73|3883.26|3873.26|3881.32|3871.32|35
1621078840000|2021-05-15 11:40:40|3882.53|3872.53|3882.91|3872.91|3882.91|3872.91|3882.5|3872.5|34
1621078850000|2021-05-15 11:40:50|3882.98|3872.98|3882.88|3872.88|3883.05|3873.05|3882.78|3872.78|30
1621078860000|2021-05-15 11:41:00|3882.87|3872.87|3882.85|3872.85|3883.5|3873.5|3882.74|3872.74|35
1621078870000|2021-05-15 11:41:10|3882.92|3872.92|3883.18|3873.18|3883.48|3873.48|3882.84|3872.84|35
1621078880000|2021-05-15 11:41:20|3883.34|3873.34|3878.55|3868.55|3883.42|3873.42|3878.23|3868.23|36
1621078890000|2021-05-15 11:41:30|3878.3|3868.3|3879.94|3869.94|3879.95|3869.95|3877.92|3867.92|37
1621078900000|2021-05-15 11:41:40|3879.74|3869.74|3876.8|3866.8|3879.74|3869.74|3876.8|3866.8|37
1621078910000|2021-05-15 11:41:50|3876.72|3866.72|3876.27|3866.27|3876.72|3866.72|3874.8|3864.8|38
1621078920000|2021-05-15 11:42:00|3876.58|3866.58|3879.42|3869.42|3879.44|3869.44|3876.58|3866.58|37
1621078930000|2021-05-15 11:42:10|3879.28|3869.28|3880.24|3870.24|3880.45|3870.45|3879.22|3869.22|37
1621078940000|2021-05-15 11:42:20|3880.33|3870.33|3879.44|3869.44|3880.69|3870.69|3879.24|3869.24|38
1621078950000|2021-05-15 11:42:30|3879.53|3869.53|3878.71|3868.71|3879.53|3869.53|3877.6|3867.6|37
1621078960000|2021-05-15 11:42:40|3878.7|3868.7|3879.74|3869.74|3879.74|3869.74|3878.68|3868.68|35
1621078970000|2021-05-15 11:42:50|3879.7|3869.7|3881.1|3871.1|3881.1|3871.1|3878.75|3868.75|38
1621078980000|2021-05-15 11:43:00|3881.36|3871.36|3884.64|3874.64|3884.78|3874.78|3881.36|3871.36|40
1621078990000|2021-05-15 11:43:10|3884.59|3874.59|3888.15|3878.15|3888.15|3878.15|3884.58|3874.58|36
1621079000000|2021-05-15 11:43:20|3888.34|3878.34|3891.31|3881.31|3891.31|3881.31|3888.12|3878.12|40
1621079010000|2021-05-15 11:43:30|3891.06|3881.06|3891.38|3881.38|3891.56|3881.56|3890.85|3880.85|39
1621079020000|2021-05-15 11:43:40|3891.24|3881.24|3889.77|3879.77|3891.67|3881.67|3889.77|3879.77|37
1621079030000|2021-05-15 11:43:50|3888.89|3878.89|3891.28|3881.28|3891.28|3881.28|3888.89|3878.89|39
1621079040000|2021-05-15 11:44:00|3891.38|3881.38|3887.1|3877.1|3891.42|3881.42|3886.61|3876.61|39
1621079050000|2021-05-15 11:44:10|3887.18|3877.18|3888.17|3878.17|3888.24|3878.24|3886.97|3876.97|36
1621079060000|2021-05-15 11:44:20|3888.13|3878.13|3888.77|3878.77|3889.56|3879.56|3887.96|3877.96|35
1621079070000|2021-05-15 11:44:30|3888.81|3878.81|3885.59|3875.59|3888.81|3878.81|3885.19|3875.19|33
1621079080000|2021-05-15 11:44:40|3885.49|3875.49|3885.46|3875.46|3885.49|3875.49|3883.85|3873.85|37
1621079090000|2021-05-15 11:44:50|3885.47|3875.47|3887.06|3877.06|3887.06|3877.06|3885.15|3875.15|31
1621079100000|2021-05-15 11:45:00|3887.1|3877.1|3884.45|3874.45|3887.25|3877.25|3884.45|3874.45|35
1621079110000|2021-05-15 11:45:10|3884.31|3874.31|3882.23|3872.23|3884.31|3874.31|3881.98|3871.98|32
1621079120000|2021-05-15 11:45:20|3882.3|3872.3|3879.98|3869.98|3883.18|3873.18|3879.98|3869.98|36
1621079130000|2021-05-15 11:45:30|3879.94|3869.94|3879.86|3869.86|3881.08|3871.08|3879.86|3869.86|37
1621079140000|2021-05-15 11:45:40|3879.91|3869.91|3881.54|3871.54|3881.54|3871.54|3879.91|3869.91|33
1621079150000|2021-05-15 11:45:50|3881.85|3871.85|3881.46|3871.46|3882.96|3872.96|3881.32|3871.32|35
1621079160000|2021-05-15 11:46:00|3881.47|3871.47|3879.94|3869.94|3881.47|3871.47|3879.94|3869.94|34
1621079170000|2021-05-15 11:46:10|3879.93|3869.93|3876.08|3866.08|3879.99|3869.99|3875.98|3865.98|37
1621079180000|2021-05-15 11:46:20|3876.1|3866.1|3878.63|3868.63|3878.9|3868.9|3876.09|3866.09|38
1621079190000|2021-05-15 11:46:30|3878.54|3868.54|3876.7|3866.7|3878.57|3868.57|3876.67|3866.67|37
1621079200000|2021-05-15 11:46:40|3876.85|3866.85|3875.34|3865.34|3877.06|3867.06|3875.27|3865.27|35
1621079210000|2021-05-15 11:46:50|3875.26|3865.26|3874.33|3864.33|3875.47|3865.47|3873.7|3863.7|35
1621079220000|2021-05-15 11:47:00|3874.23|3864.23|3871.01|3861.01|3874.23|3864.23|3871.01|3861.01|33
1621079230000|2021-05-15 11:47:10|3870.8|3860.8|3872.62|3862.62|3872.7|3862.7|3870.36|3860.36|37
1621079240000|2021-05-15 11:47:20|3872.7|3862.7|3874.06|3864.06|3876.33|3866.33|3872.7|3862.7|39
1621079250000|2021-05-15 11:47:30|3874.23|3864.23|3871.15|3861.15|3874.23|3864.23|3870.99|3860.99|36
1621079260000|2021-05-15 11:47:40|3870.81|3860.81|3871.25|3861.25|3871.82|3861.82|3870.78|3860.78|32
1621079270000|2021-05-15 11:47:50|3871.44|3861.44|3870.93|3860.93|3871.44|3861.44|3870.83|3860.83|34
1621079280000|2021-05-15 11:48:00|3871.15|3861.15|3871.13|3861.13|3871.15|3861.15|3870.88|3860.88|24
1621079290000|2021-05-15 11:48:10|3871.19|3861.19|3876.48|3866.48|3876.48|3866.48|3871.19|3861.19|39
1621079300000|2021-05-15 11:48:20|3876.52|3866.52|3875.57|3865.57|3877.41|3867.41|3875.49|3865.49|38
1621079310000|2021-05-15 11:48:30|3875.2|3865.2|3872.11|3862.11|3875.2|3865.2|3872.1|3862.1|38
1621079320000|2021-05-15 11:48:40|3872.34|3862.34|3873.89|3863.89|3875.33|3865.33|3872.33|3862.33|39
1621079330000|2021-05-15 11:48:50|3873.84|3863.84|3873.29|3863.29|3874.59|3864.59|3873.01|3863.01|38
1621079340000|2021-05-15 11:49:00|3873.42|3863.42|3879.11|3869.11|3879.11|3869.11|3873.31|3863.31|39
1621079350000|2021-05-15 11:49:10|3879.54|3869.54|3880.4|3870.4|3881.53|3871.53|3879.47|3869.47|37
1621079360000|2021-05-15 11:49:20|3880.78|3870.78|3881.32|3871.32|3882.08|3872.08|3880.51|3870.51|38
1621079370000|2021-05-15 11:49:30|3881.49|3871.49|3884.2|3874.2|3884.64|3874.64|3881.42|3871.42|35
1621079380000|2021-05-15 11:49:40|3884.16|3874.16|3884.93|3874.93|3885.16|3875.16|3882.97|3872.97|35
1621079390000|2021-05-15 11:49:50|3885.32|3875.32|3885.43|3875.43|3886.13|3876.13|3885.07|3875.07|39
1621079400000|2021-05-15 11:50:00|3885.58|3875.58|3887.66|3877.66|3887.66|3877.66|3885.48|3875.48|39
1621079410000|2021-05-15 11:50:10|3887.69|3877.69|3890.9|3880.9|3891.14|3881.14|3887.62|3877.62|37
1621079420000|2021-05-15 11:50:20|3890.92|3880.92|3892.42|3882.42|3892.72|3882.72|3890.73|3880.73|36
1621079430000|2021-05-15 11:50:30|3892.48|3882.48|3892.83|3882.83|3892.88|3882.88|3892.17|3882.17|36
1621079440000|2021-05-15 11:50:40|3892.82|3882.82|3892.24|3882.24|3893.01|3883.01|3891.29|3881.29|37
1621079450000|2021-05-15 11:50:50|3892.2|3882.2|3892.3|3882.3|3892.62|3882.62|3891.91|3881.91|37
1621079460000|2021-05-15 11:51:00|3893.1|3883.1|3893.3|3883.3|3893.5|3883.5|3892.43|3882.43|36
1621079470000|2021-05-15 11:51:10|3893.37|3883.37|3892.32|3882.32|3893.67|3883.67|3892.32|3882.32|35
1621079480000|2021-05-15 11:51:20|3892.26|3882.26|3890.01|3880.01|3892.26|3882.26|3889.83|3879.83|36
1621079490000|2021-05-15 11:51:30|3889.78|3879.78|3892.24|3882.24|3892.24|3882.24|3889.66|3879.66|36
1621079500000|2021-05-15 11:51:40|3892.93|3882.93|3893.06|3883.06|3893.28|3883.28|3892.13|3882.13|37
1621079510000|2021-05-15 11:51:50|3892.99|3882.99|3892.53|3882.53|3892.99|3882.99|3892.46|3882.46|33
1621079520000|2021-05-15 11:52:00|3892.49|3882.49|3894.73|3884.73|3894.73|3884.73|3892.03|3882.03|37
1621079530000|2021-05-15 11:52:10|3894.88|3884.88|3896.82|3886.82|3896.82|3886.82|3894.34|3884.34|33
1621079540000|2021-05-15 11:52:20|3896.76|3886.76|3897.42|3887.42|3897.72|3887.72|3896.39|3886.39|36
1621079550000|2021-05-15 11:52:30|3897.44|3887.44|3896.58|3886.58|3897.53|3887.53|3896.58|3886.58|37
1621079560000|2021-05-15 11:52:40|3896.15|3886.15|3896.71|3886.71|3897.07|3887.07|3895.73|3885.73|39
1621079570000|2021-05-15 11:52:50|3896.6|3886.6|3892.85|3882.85|3896.6|3886.6|3892.85|3882.85|35
1621079580000|2021-05-15 11:53:00|3892.7|3882.7|3895.03|3885.03|3895.03|3885.03|3891.95|3881.95|37
1621079590000|2021-05-15 11:53:10|3895.63|3885.63|3897.05|3887.05|3897.89|3887.89|3895.63|3885.63|38
1621079600000|2021-05-15 11:53:20|3897.14|3887.14|3895.13|3885.13|3897.28|3887.28|3894.64|3884.64|38
1621079610000|2021-05-15 11:53:30|3895.4|3885.4|3897.43|3887.43|3897.79|3887.79|3895.4|3885.4|35
1621079620000|2021-05-15 11:53:40|3897.45|3887.45|3897.95|3887.95|3897.98|3887.98|3897.18|3887.18|33
1621079630000|2021-05-15 11:53:50|3898.02|3888.02|3899.75|3889.75|3900.16|3890.16|3898.02|3888.02|38
1621079640000|2021-05-15 11:54:00|3899.7|3889.7|3899.54|3889.54|3899.88|3889.88|3898.05|3888.05|34
1621079650000|2021-05-15 11:54:10|3899.36|3889.36|3900.17|3890.17|3900.43|3890.43|3899.27|3889.27|33
1621079660000|2021-05-15 11:54:20|3900.14|3890.14|3899.85|3889.85|3900.25|3890.25|3898.71|3888.71|35
1621079670000|2021-05-15 11:54:30|3899.94|3889.94|3904.92|3894.92|3905.46|3895.46|3899.61|3889.61|37
1621079680000|2021-05-15 11:54:40|3905.48|3895.48|3904.04|3894.04|3906.17|3896.17|3903.78|3893.78|37
1621079690000|2021-05-15 11:54:50|3904.24|3894.24|3904.93|3894.93|3905.9|3895.9|3903.93|3893.93|37
1621079700000|2021-05-15 11:55:00|3904.91|3894.91|3906.61|3896.61|3906.67|3896.67|3904.91|3894.91|38
1621079710000|2021-05-15 11:55:10|3906.57|3896.57|3904.54|3894.54|3906.61|3896.61|3904.54|3894.54|38
1621079720000|2021-05-15 11:55:20|3904.08|3894.08|3908.9|3898.9|3910.18|3900.18|3903.96|3893.96|37
1621079730000|2021-05-15 11:55:30|3909.09|3899.09|3910.68|3900.68|3910.77|3900.77|3909.09|3899.09|35
1621079740000|2021-05-15 11:55:40|3910.7|3900.7|3911.16|3901.16|3911.69|3901.69|3910.15|3900.15|36
1621079750000|2021-05-15 11:55:50|3911.19|3901.19|3912.58|3902.58|3912.58|3902.58|3911.19|3901.19|34
1621079760000|2021-05-15 11:56:00|3912.49|3902.49|3915.18|3905.18|3915.18|3905.18|3912.1|3902.1|35
1621079770000|2021-05-15 11:56:10|3914.95|3904.95|3915.34|3905.34|3915.9|3905.9|3914.59|3904.59|39
1621079780000|2021-05-15 11:56:20|3915.31|3905.31|3910.71|3900.71|3915.31|3905.31|3910.68|3900.68|37
1621079790000|2021-05-15 11:56:30|3910.75|3900.75|3913.5|3903.5|3915.01|3905.01|3909.95|3899.95|39
1621079800000|2021-05-15 11:56:40|3913.35|3903.35|3915.33|3905.33|3915.71|3905.71|3913.2|3903.2|40
1621079810000|2021-05-15 11:56:50|3914.54|3904.54|3915.46|3905.46|3915.87|3905.87|3913.51|3903.51|38
1621079820000|2021-05-15 11:57:00|3915.71|3905.71|3914.74|3904.74|3915.71|3905.71|3914.74|3904.74|33
1621079830000|2021-05-15 11:57:10|3914.04|3904.04|3912.05|3902.05|3914.04|3904.04|3912.04|3902.04|34
1621079840000|2021-05-15 11:57:20|3912.04|3902.04|3913.74|3903.74|3913.74|3903.74|3911.55|3901.55|18
1621079850000|2021-05-15 11:57:30|3914.92|3904.92|3917.44|3907.44|3918.29|3908.29|3914.92|3904.92|35
1621079860000|2021-05-15 11:57:40|3918.12|3908.12|3918.34|3908.34|3918.59|3908.59|3917.38|3907.38|36
1621079870000|2021-05-15 11:57:50|3918.32|3908.32|3919.15|3909.15|3919.25|3909.25|3918.02|3908.02|35
1621079880000|2021-05-15 11:58:00|3919.16|3909.16|3918.34|3908.34|3919.28|3909.28|3918.34|3908.34|35
1621079890000|2021-05-15 11:58:10|3918.35|3908.35|3915.49|3905.49|3918.56|3908.56|3915.49|3905.49|34
1621079900000|2021-05-15 11:58:20|3915.4|3905.4|3915.6|3905.6|3915.84|3905.84|3915.01|3905.01|34
1621079910000|2021-05-15 11:58:30|3915.32|3905.32|3917.82|3907.82|3918.53|3908.53|3915.25|3905.25|37
1621079920000|2021-05-15 11:58:40|3917.96|3907.96|3916.68|3906.68|3918.03|3908.03|3916.68|3906.68|34
1621079930000|2021-05-15 11:58:50|3916.64|3906.64|3916.79|3906.79|3917.24|3907.24|3916.42|3906.42|35
1621079940000|2021-05-15 11:59:00|3916.8|3906.8|3914.17|3904.17|3916.8|3906.8|3913.53|3903.53|35
1621079950000|2021-05-15 11:59:10|3914.16|3904.16|3914.29|3904.29|3915.29|3905.29|3913.89|3903.89|36
1621079960000|2021-05-15 11:59:20|3913.71|3903.71|3911.57|3901.57|3913.86|3903.86|3911.41|3901.41|35
1621079970000|2021-05-15 11:59:30|3910.95|3900.95|3912.97|3902.97|3912.97|3902.97|3910.04|3900.04|35
1621079980000|2021-05-15 11:59:40|3912.88|3902.88|3909.93|3899.93|3913.5|3903.5|3909.88|3899.88|37
1621079990000|2021-05-15 11:59:50|3910.01|3900.01|3910.49|3900.49|3910.61|3900.61|3909.55|3899.55|34
1621080000000|2021-05-15 12:00:00|3911.03|3901.03|3914.81|3904.81|3915.93|3905.93|3910.89|3900.89|37
1621080010000|2021-05-15 12:00:10|3914.72|3904.72|3915.23|3905.23|3915.83|3905.83|3914.37|3904.37|37
1621080020000|2021-05-15 12:00:20|3915.32|3905.32|3917.02|3907.02|3917.22|3907.22|3915.32|3905.32|38
1621080030000|2021-05-15 12:00:30|3916.96|3906.96|3917.43|3907.43|3917.83|3907.83|3916.96|3906.96|33
1621080040000|2021-05-15 12:00:40|3917.29|3907.29|3917.4|3907.4|3917.51|3907.51|3917.27|3907.27|34
1621080050000|2021-05-15 12:00:50|3917.24|3907.24|3916.78|3906.78|3917.39|3907.39|3916.47|3906.47|28
1621080060000|2021-05-15 12:01:00|3916.83|3906.83|3916.89|3906.89|3916.92|3906.92|3916.37|3906.37|34
1621080070000|2021-05-15 12:01:10|3916.86|3906.86|3917.81|3907.81|3917.81|3907.81|3916.76|3906.76|36
1621080080000|2021-05-15 12:01:20|3918.06|3908.06|3918.4|3908.4|3919.23|3909.23|3917.93|3907.93|35
1621080090000|2021-05-15 12:01:30|3918.33|3908.33|3916.41|3906.41|3918.33|3908.33|3916.26|3906.26|34
1621080100000|2021-05-15 12:01:40|3916.4|3906.4|3916.76|3906.76|3917.14|3907.14|3916.38|3906.38|33
1621080110000|2021-05-15 12:01:50|3916.61|3906.61|3913.76|3903.76|3916.65|3906.65|3913.49|3903.49|31
1621080120000|2021-05-15 12:02:00|3913.56|3903.56|3911.32|3901.32|3913.61|3903.61|3910.4|3900.4|37
1621080130000|2021-05-15 12:02:10|3911.64|3901.64|3910.25|3900.25|3911.85|3901.85|3909.96|3899.96|36
1621080140000|2021-05-15 12:02:20|3910.32|3900.32|3911.13|3901.13|3911.92|3901.92|3910.32|3900.32|33
1621080150000|2021-05-15 12:02:30|3911.34|3901.34|3910.64|3900.64|3911.34|3901.34|3910.53|3900.53|28
1621080160000|2021-05-15 12:02:40|3910.65|3900.65|3910.27|3900.27|3910.68|3900.68|3908.98|3898.98|27
1621080170000|2021-05-15 12:02:50|3910.25|3900.25|3910.21|3900.21|3910.4|3900.4|3909.75|3899.75|32
1621080180000|2021-05-15 12:03:00|3910.03|3900.03|3911.48|3901.48|3911.48|3901.48|3909.82|3899.82|33
1621080190000|2021-05-15 12:03:10|3911.51|3901.51|3914.66|3904.66|3914.66|3904.66|3911.51|3901.51|39
1621080200000|2021-05-15 12:03:20|3914.69|3904.69|3914.66|3904.66|3914.88|3904.88|3912.38|3902.38|38
1621080210000|2021-05-15 12:03:30|3914.63|3904.63|3915.36|3905.36|3915.39|3905.39|3913.88|3903.88|33
1621080220000|2021-05-15 12:03:40|3915.21|3905.21|3912.19|3902.19|3915.44|3905.44|3912.19|3902.19|38
1621080230000|2021-05-15 12:03:50|3912.34|3902.34|3910.27|3900.27|3912.41|3902.41|3910.27|3900.27|34
1621080240000|2021-05-15 12:04:00|3910.24|3900.24|3910.77|3900.77|3911|3901|3910.04|3900.04|29
1621080250000|2021-05-15 12:04:10|3910.76|3900.76|3914.13|3904.13|3914.46|3904.46|3910.6|3900.6|38
1621080260000|2021-05-15 12:04:20|3914.08|3904.08|3911.66|3901.66|3914.08|3904.08|3911.66|3901.66|37
1621080270000|2021-05-15 12:04:30|3911.55|3901.55|3912.43|3902.43|3912.5|3902.5|3911.26|3901.26|38
1621080280000|2021-05-15 12:04:40|3912.36|3902.36|3912.04|3902.04|3912.43|3902.43|3911.52|3901.52|32
1621080290000|2021-05-15 12:04:50|3912.05|3902.05|3911.23|3901.23|3912.11|3902.11|3911.12|3901.12|25
1621080300000|2021-05-15 12:05:00|3911.28|3901.28|3908.85|3898.85|3911.28|3901.28|3908.8|3898.8|24
1621080310000|2021-05-15 12:05:10|3908.77|3898.77|3910.17|3900.17|3910.59|3900.59|3908.77|3898.77|37
1621080320000|2021-05-15 12:05:20|3909.75|3899.75|3911.79|3901.79|3911.97|3901.97|3909.74|3899.74|38
1621080330000|2021-05-15 12:05:30|3911.11|3901.11|3917.12|3907.12|3917.29|3907.29|3910.91|3900.91|39
1621080340000|2021-05-15 12:05:40|3917.23|3907.23|3914.92|3904.92|3917.57|3907.57|3914.7|3904.7|38
1621080350000|2021-05-15 12:05:50|3914.37|3904.37|3913.97|3903.97|3914.98|3904.98|3913.63|3903.63|36
1621080360000|2021-05-15 12:06:00|3913.76|3903.76|3912.43|3902.43|3913.76|3903.76|3912.43|3902.43|34
1621080370000|2021-05-15 12:06:10|3912.55|3902.55|3909.6|3899.6|3912.55|3902.55|3909.6|3899.6|31
1621080380000|2021-05-15 12:06:20|3909.67|3899.67|3908.85|3898.85|3909.83|3899.83|3908.85|3898.85|34
1621080390000|2021-05-15 12:06:30|3908.83|3898.83|3909.15|3899.15|3909.58|3899.58|3908.68|3898.68|34
1621080400000|2021-05-15 12:06:40|3909.3|3899.3|3908.64|3898.64|3909.32|3899.32|3908.63|3898.63|34
1621080410000|2021-05-15 12:06:50|3908.75|3898.75|3906.63|3896.63|3908.76|3898.76|3906.15|3896.15|29
1621080420000|2021-05-15 12:07:00|3906.38|3896.38|3900.32|3890.32|3906.38|3896.38|3900.32|3890.32|35
1621080430000|2021-05-15 12:07:10|3900.58|3890.58|3903.99|3893.99|3903.99|3893.99|3900.58|3890.58|37
1621080440000|2021-05-15 12:07:20|3904.2|3894.2|3905.29|3895.29|3906.48|3896.48|3904.2|3894.2|39
1621080450000|2021-05-15 12:07:30|3905.43|3895.43|3906.63|3896.63|3906.63|3896.63|3905.43|3895.43|38
1621080460000|2021-05-15 12:07:40|3906.62|3896.62|3904.11|3894.11|3906.62|3896.62|3903.95|3893.95|34
1621080470000|2021-05-15 12:07:50|3904.22|3894.22|3906.3|3896.3|3906.3|3896.3|3904.22|3894.22|35
1621080480000|2021-05-15 12:08:00|3906.55|3896.55|3904.58|3894.58|3906.56|3896.56|3904.51|3894.51|36
1621080490000|2021-05-15 12:08:10|3904.62|3894.62|3904.67|3894.67|3905.04|3895.04|3904.38|3894.38|31
1621080500000|2021-05-15 12:08:20|3904.59|3894.59|3902.42|3892.42|3904.59|3894.59|3902.16|3892.16|39
1621080510000|2021-05-15 12:08:30|3902.5|3892.5|3900.77|3890.77|3902.53|3892.53|3900.6|3890.6|37
1621080520000|2021-05-15 12:08:40|3901.3|3891.3|3901.49|3891.49|3902.64|3892.64|3901.03|3891.03|38
1621080530000|2021-05-15 12:08:50|3901.44|3891.44|3899.4|3889.4|3901.57|3891.57|3899.4|3889.4|37
1621080540000|2021-05-15 12:09:00|3899.21|3889.21|3895.86|3885.86|3899.21|3889.21|3895.26|3885.26|39
1621080550000|2021-05-15 12:09:10|3896.44|3886.44|3899.31|3889.31|3899.31|3889.31|3896.44|3886.44|37
1621080560000|2021-05-15 12:09:20|3899.25|3889.25|3900.41|3890.41|3902.51|3892.51|3899.25|3889.25|40
1621080570000|2021-05-15 12:09:30|3900.43|3890.43|3898.97|3888.97|3900.79|3890.79|3898.94|3888.94|33
1621080580000|2021-05-15 12:09:40|3898.98|3888.98|3895.46|3885.46|3898.98|3888.98|3895.46|3885.46|38
1621080590000|2021-05-15 12:09:50|3895.43|3885.43|3893.51|3883.51|3895.44|3885.44|3893.03|3883.03|37
1621080600000|2021-05-15 12:10:00|3893.61|3883.61|3893.43|3883.43|3893.68|3883.68|3892.85|3882.85|37
1621080610000|2021-05-15 12:10:10|3893.47|3883.47|3896.71|3886.71|3896.79|3886.79|3892.81|3882.81|40
1621080620000|2021-05-15 12:10:20|3896.78|3886.78|3896.36|3886.36|3897.81|3887.81|3896.02|3886.02|36
1621080630000|2021-05-15 12:10:30|3895.23|3885.23|3895.91|3885.91|3896.39|3886.39|3894.54|3884.54|34
1621080640000|2021-05-15 12:10:40|3895.55|3885.55|3895.54|3885.54|3896.31|3886.31|3895.4|3885.4|34
1621080650000|2021-05-15 12:10:50|3895.39|3885.39|3893.59|3883.59|3895.42|3885.42|3893.05|3883.05|37
1621080660000|2021-05-15 12:11:00|3893.58|3883.58|3897.52|3887.52|3897.52|3887.52|3893.49|3883.49|37
1621080670000|2021-05-15 12:11:10|3897.6|3887.6|3896.16|3886.16|3898.68|3888.68|3895.66|3885.66|37
1621080680000|2021-05-15 12:11:20|3895.88|3885.88|3897.49|3887.49|3897.5|3887.5|3895.76|3885.76|36
1621080690000|2021-05-15 12:11:30|3897.2|3887.2|3896.96|3886.96|3897.2|3887.2|3895.83|3885.83|35
1621080700000|2021-05-15 12:11:40|3896.87|3886.87|3894.87|3884.87|3896.87|3886.87|3894.12|3884.12|33
1621080710000|2021-05-15 12:11:50|3894.86|3884.86|3895.6|3885.6|3895.64|3885.64|3894.31|3884.31|34
1621080720000|2021-05-15 12:12:00|3895.55|3885.55|3893.89|3883.89|3895.55|3885.55|3893.69|3883.69|32
1621080730000|2021-05-15 12:12:10|3893.98|3883.98|3894.32|3884.32|3894.51|3884.51|3893.77|3883.77|36
1621080740000|2021-05-15 12:12:20|3894.33|3884.33|3893.85|3883.85|3894.63|3884.63|3893.65|3883.65|29
1621080750000|2021-05-15 12:12:30|3894.1|3884.1|3894.25|3884.25|3894.43|3884.43|3893.96|3883.96|30
1621080760000|2021-05-15 12:12:40|3894.24|3884.24|3894.33|3884.33|3894.41|3884.41|3893.23|3883.23|31
1621080770000|2021-05-15 12:12:50|3894.46|3884.46|3896.15|3886.15|3896.93|3886.93|3894.46|3884.46|36
1621080780000|2021-05-15 12:13:00|3896.11|3886.11|3895.07|3885.07|3897.88|3887.88|3895.07|3885.07|39
1621080790000|2021-05-15 12:13:10|3895|3885|3893.81|3883.81|3895|3885|3893.77|3883.77|29
1621080800000|2021-05-15 12:13:20|3893.76|3883.76|3894.34|3884.34|3894.34|3884.34|3892.67|3882.67|34
1621080810000|2021-05-15 12:13:30|3894.64|3884.64|3892.71|3882.71|3894.85|3884.85|3892.36|3882.36|37
1621080820000|2021-05-15 12:13:40|3892.49|3882.49|3890.43|3880.43|3892.5|3882.5|3890.31|3880.31|34
1621080830000|2021-05-15 12:13:50|3890.37|3880.37|3889.02|3879.02|3890.37|3880.37|3889.02|3879.02|32
1621080840000|2021-05-15 12:14:00|3888.98|3878.98|3889.31|3879.31|3889.52|3879.52|3888.96|3878.96|26
1621080850000|2021-05-15 12:14:10|3889.35|3879.35|3889.51|3879.51|3889.75|3879.75|3888.51|3878.51|34
1621080860000|2021-05-15 12:14:20|3889.58|3879.58|3890.37|3880.37|3890.37|3880.37|3889.32|3879.32|37
1621080870000|2021-05-15 12:14:30|3890.4|3880.4|3890.38|3880.38|3891.82|3881.82|3890.21|3880.21|36
1621080880000|2021-05-15 12:14:40|3890.44|3880.44|3888.41|3878.41|3890.45|3880.45|3888.09|3878.09|37
1621080890000|2021-05-15 12:14:50|3888.43|3878.43|3887.91|3877.91|3888.49|3878.49|3887.91|3877.91|36
1621080900000|2021-05-15 12:15:00|3887.74|3877.74|3885.24|3875.24|3887.9|3877.9|3885.24|3875.24|33
1621080910000|2021-05-15 12:15:10|3884.94|3874.94|3882.68|3872.68|3885.08|3875.08|3882.59|3872.59|35
1621080920000|2021-05-15 12:15:20|3882.74|3872.74|3884.02|3874.02|3884.2|3874.2|3882.09|3872.09|34
1621080930000|2021-05-15 12:15:30|3883.94|3873.94|3883.25|3873.25|3884.44|3874.44|3883.25|3873.25|32
1621080940000|2021-05-15 12:15:40|3883.79|3873.79|3883.35|3873.35|3883.94|3873.94|3883.08|3873.08|27
1621080950000|2021-05-15 12:15:50|3883.31|3873.31|3882.92|3872.92|3885.88|3875.88|3882.92|3872.92|36
1621080960000|2021-05-15 12:16:00|3882.76|3872.76|3879.86|3869.86|3883.1|3873.1|3879.71|3869.71|37
1621080970000|2021-05-15 12:16:10|3879.93|3869.93|3879.69|3869.69|3879.93|3869.93|3879.32|3869.32|35
1621080980000|2021-05-15 12:16:20|3879.68|3869.68|3879.16|3869.16|3879.68|3869.68|3878.97|3868.97|32
1621080990000|2021-05-15 12:16:30|3879.11|3869.11|3877.27|3867.27|3879.31|3869.31|3877.26|3867.26|36
1621081000000|2021-05-15 12:16:40|3877.29|3867.29|3878.56|3868.56|3878.75|3868.75|3877.29|3867.29|35
1621081010000|2021-05-15 12:16:50|3878.58|3868.58|3878.42|3868.42|3878.68|3868.68|3878.08|3868.08|36
1621081020000|2021-05-15 12:17:00|3878.41|3868.41|3876.01|3866.01|3878.41|3868.41|3875.57|3865.57|30
1621081030000|2021-05-15 12:17:10|3875.87|3865.87|3872.44|3862.44|3875.87|3865.87|3872.17|3862.17|37
1621081040000|2021-05-15 12:17:20|3872.05|3862.05|3872.63|3862.63|3873.08|3863.08|3871.91|3861.91|34
1621081050000|2021-05-15 12:17:30|3872.49|3862.49|3872.58|3862.58|3872.6|3862.6|3872.19|3862.19|28
1621081060000|2021-05-15 12:17:40|3872.49|3862.49|3873.98|3863.98|3873.98|3863.98|3872.47|3862.47|33
1621081070000|2021-05-15 12:17:50|3874.31|3864.31|3878.08|3868.08|3879.16|3869.16|3874.31|3864.31|35
1621081080000|2021-05-15 12:18:00|3878.37|3868.37|3880.62|3870.62|3880.62|3870.62|3878.09|3868.09|36
1621081090000|2021-05-15 12:18:10|3881.81|3871.81|3881.4|3871.4|3882.41|3872.41|3881.4|3871.4|34
1621081100000|2021-05-15 12:18:20|3880.95|3870.95|3877.77|3867.77|3880.96|3870.96|3877.53|3867.53|38
1621081110000|2021-05-15 12:18:30|3877.65|3867.65|3876.19|3866.19|3877.65|3867.65|3874.96|3864.96|36
1621081120000|2021-05-15 12:18:40|3876.14|3866.14|3872.57|3862.57|3876.14|3866.14|3871.55|3861.55|36
1621081130000|2021-05-15 12:18:50|3872.12|3862.12|3873.65|3863.65|3873.99|3863.99|3871.89|3861.89|35
1621081140000|2021-05-15 12:19:00|3873.6|3863.6|3878.06|3868.06|3878.21|3868.21|3873.57|3863.57|40
1621081150000|2021-05-15 12:19:10|3877.56|3867.56|3876.58|3866.58|3877.56|3867.56|3874.62|3864.62|38
1621081160000|2021-05-15 12:19:20|3876.48|3866.48|3879.8|3869.8|3880.66|3870.66|3876.32|3866.32|37
1621081170000|2021-05-15 12:19:30|3879.88|3869.88|3877|3867|3879.88|3869.88|3876.46|3866.46|37
1621081180000|2021-05-15 12:19:40|3877.02|3867.02|3878.06|3868.06|3878.06|3868.06|3876.78|3866.78|36
1621081190000|2021-05-15 12:19:50|3877.87|3867.87|3877.86|3867.86|3877.98|3867.98|3876.53|3866.53|36
1621081200000|2021-05-15 12:20:00|3877.98|3867.98|3875.49|3865.49|3877.98|3867.98|3874.95|3864.95|36
1621081210000|2021-05-15 12:20:10|3875.48|3865.48|3875.34|3865.34|3876.28|3866.28|3875.22|3865.22|35
1621081220000|2021-05-15 12:20:20|3875.23|3865.23|3877.72|3867.72|3878.4|3868.4|3875.19|3865.19|35
1621081230000|2021-05-15 12:20:30|3877.69|3867.69|3876.61|3866.61|3877.69|3867.69|3876.09|3866.09|35
1621081240000|2021-05-15 12:20:40|3876.47|3866.47|3876.35|3866.35|3876.7|3866.7|3875.84|3865.84|37
1621081250000|2021-05-15 12:20:50|3876.22|3866.22|3876.6|3866.6|3876.7|3866.7|3876.03|3866.03|36
1621081260000|2021-05-15 12:21:00|3876.8|3866.8|3878.54|3868.54|3878.56|3868.56|3876.8|3866.8|35
1621081270000|2021-05-15 12:21:10|3878.92|3868.92|3880.24|3870.24|3880.83|3870.83|3878.92|3868.92|39
1621081280000|2021-05-15 12:21:20|3879.91|3869.91|3882.05|3872.05|3882.17|3872.17|3878.4|3868.4|37
1621081290000|2021-05-15 12:21:30|3882|3872|3885.07|3875.07|3885.07|3875.07|3882|3872|38
1621081300000|2021-05-15 12:21:40|3885.1|3875.1|3886.99|3876.99|3887.98|3877.98|3884.96|3874.96|39
1621081310000|2021-05-15 12:21:50|3886.9|3876.9|3887.64|3877.64|3888.22|3878.22|3886.9|3876.9|36
1621081320000|2021-05-15 12:22:00|3888.11|3878.11|3893.15|3883.15|3893.15|3883.15|3888.11|3878.11|38
1621081330000|2021-05-15 12:22:10|3893.37|3883.37|3893.92|3883.92|3893.95|3883.95|3890.93|3880.93|38
1621081340000|2021-05-15 12:22:20|3893.99|3883.99|3893.54|3883.54|3894.44|3884.44|3893.11|3883.11|36
1621081350000|2021-05-15 12:22:30|3894.03|3884.03|3892.85|3882.85|3894.1|3884.1|3892.85|3882.85|36
1621081360000|2021-05-15 12:22:40|3892.83|3882.83|3891.42|3881.42|3892.83|3882.83|3888.73|3878.73|38
1621081370000|2021-05-15 12:22:50|3891.46|3881.46|3892.28|3882.28|3893.31|3883.31|3890.31|3880.31|36
1621081380000|2021-05-15 12:23:00|3892.29|3882.29|3894.08|3884.08|3894.13|3884.13|3892.29|3882.29|32
1621081390000|2021-05-15 12:23:10|3894.19|3884.19|3894.5|3884.5|3894.71|3884.71|3894.19|3884.19|34
1621081400000|2021-05-15 12:23:20|3894.49|3884.49|3892.84|3882.84|3894.59|3884.59|3892.84|3882.84|36
1621081410000|2021-05-15 12:23:30|3892.85|3882.85|3889.22|3879.22|3892.91|3882.91|3889.22|3879.22|36
1621081420000|2021-05-15 12:23:40|3889.41|3879.41|3889.61|3879.61|3891.05|3881.05|3889.19|3879.19|37
1621081430000|2021-05-15 12:23:50|3889.8|3879.8|3885.92|3875.92|3890.11|3880.11|3885.92|3875.92|35
1621081440000|2021-05-15 12:24:00|3885.96|3875.96|3888.05|3878.05|3888.05|3878.05|3885.89|3875.89|37
1621081450000|2021-05-15 12:24:10|3888.14|3878.14|3890.26|3880.26|3891.72|3881.72|3888.14|3878.14|37
1621081460000|2021-05-15 12:24:20|3890.21|3880.21|3890.22|3880.22|3890.53|3880.53|3888.42|3878.42|32
1621081470000|2021-05-15 12:24:30|3890.09|3880.09|3890.73|3880.73|3891.34|3881.34|3889.99|3879.99|37
1621081480000|2021-05-15 12:24:40|3890.75|3880.75|3892.79|3882.79|3892.79|3882.79|3890.75|3880.75|37
1621081490000|2021-05-15 12:24:50|3892.81|3882.81|3894.72|3884.72|3894.78|3884.78|3892.81|3882.81|31
1621081500000|2021-05-15 12:25:00|3894.79|3884.79|3893.64|3883.64|3894.87|3884.87|3892.18|3882.18|39
1621081510000|2021-05-15 12:25:10|3893.83|3883.83|3893.97|3883.97|3894.37|3884.37|3893.33|3883.33|33
1621081520000|2021-05-15 12:25:20|3893.96|3883.96|3894.56|3884.56|3894.72|3884.72|3893.61|3883.61|30
1621081530000|2021-05-15 12:25:30|3894.66|3884.66|3892.99|3882.99|3895.07|3885.07|3892.42|3882.42|37
1621081540000|2021-05-15 12:25:40|3893.01|3883.01|3893.22|3883.22|3893.59|3883.59|3892.28|3882.28|31
1621081550000|2021-05-15 12:25:50|3893.14|3883.14|3892.07|3882.07|3894.14|3884.14|3892.06|3882.06|38
1621081560000|2021-05-15 12:26:00|3892.17|3882.17|3891.31|3881.31|3892.28|3882.28|3890.72|3880.72|30
1621081570000|2021-05-15 12:26:10|3891.29|3881.29|3891.68|3881.68|3891.8|3881.8|3891.16|3881.16|34
1621081580000|2021-05-15 12:26:20|3891.67|3881.67|3891.11|3881.11|3891.82|3881.82|3891.05|3881.05|35
1621081590000|2021-05-15 12:26:30|3891.12|3881.12|3889.98|3879.98|3891.3|3881.3|3889.98|3879.98|35
1621081600000|2021-05-15 12:26:40|3889.96|3879.96|3887.74|3877.74|3890|3880|3887.42|3877.42|31
1621081610000|2021-05-15 12:26:50|3888.16|3878.16|3889.87|3879.87|3889.87|3879.87|3888.14|3878.14|34
1621081620000|2021-05-15 12:27:00|3889.88|3879.88|3894.64|3884.64|3894.84|3884.84|3889.88|3879.88|37
1621081630000|2021-05-15 12:27:10|3894.74|3884.74|3893.26|3883.26|3896.34|3886.34|3893.21|3883.21|40
1621081640000|2021-05-15 12:27:20|3893.39|3883.39|3895.67|3885.67|3896.79|3886.79|3893.39|3883.39|37
1621081650000|2021-05-15 12:27:30|3895.91|3885.91|3895.82|3885.82|3896.16|3886.16|3894.77|3884.77|35
1621081660000|2021-05-15 12:27:40|3895.59|3885.59|3899.12|3889.12|3899.12|3889.12|3895.59|3885.59|35
1621081670000|2021-05-15 12:27:50|3899.06|3889.06|3900.92|3890.92|3900.92|3890.92|3899|3889|35
1621081680000|2021-05-15 12:28:00|3900.98|3890.98|3903.23|3893.23|3904.19|3894.19|3900.94|3890.94|38
1621081690000|2021-05-15 12:28:10|3903.21|3893.21|3903.56|3893.56|3904.29|3894.29|3903.21|3893.21|37
1621081700000|2021-05-15 12:28:20|3903.43|3893.43|3903.49|3893.49|3904.21|3894.21|3901.89|3891.89|35
1621081710000|2021-05-15 12:28:30|3903.42|3893.42|3903.83|3893.83|3904.4|3894.4|3902.77|3892.77|38
1621081720000|2021-05-15 12:28:40|3903.94|3893.94|3903.89|3893.89|3904.78|3894.78|3903.41|3893.41|35
1621081730000|2021-05-15 12:28:50|3903.84|3893.84|3900.69|3890.69|3903.84|3893.84|3900.52|3890.52|34
1621081740000|2021-05-15 12:29:00|3900.4|3890.4|3892.54|3882.54|3900.4|3890.4|3892.54|3882.54|40
1621081750000|2021-05-15 12:29:10|3892.64|3882.64|3896.06|3886.06|3896.82|3886.82|3892.53|3882.53|37
1621081760000|2021-05-15 12:29:20|3895.77|3885.77|3893.23|3883.23|3895.77|3885.77|3892.49|3882.49|36
1621081770000|2021-05-15 12:29:30|3892.81|3882.81|3894.45|3884.45|3894.45|3884.45|3891.82|3881.82|37
1621081780000|2021-05-15 12:29:40|3894.63|3884.63|3891.82|3881.82|3894.86|3884.86|3891.82|3881.82|38
1621081790000|2021-05-15 12:29:50|3891.89|3881.89|3893.48|3883.48|3893.48|3883.48|3891.77|3881.77|27
1621081800000|2021-05-15 12:30:00|3893.84|3883.84|3891.99|3881.99|3894.41|3884.41|3891.99|3881.99|37
1621081810000|2021-05-15 12:30:10|3891.96|3881.96|3892.35|3882.35|3892.69|3882.69|3891.42|3881.42|37
1621081820000|2021-05-15 12:30:20|3892.31|3882.31|3892.03|3882.03|3893.13|3883.13|3892.03|3882.03|34
1621081830000|2021-05-15 12:30:30|3892.05|3882.05|3893.38|3883.38|3893.51|3883.51|3892.05|3882.05|35
1621081840000|2021-05-15 12:30:40|3893.46|3883.46|3894.9|3884.9|3895.27|3885.27|3893.38|3883.38|30
1621081850000|2021-05-15 12:30:50|3894.8|3884.8|3896.91|3886.91|3897.15|3887.15|3894.8|3884.8|35
1621081860000|2021-05-15 12:31:00|3896.89|3886.89|3900.17|3890.17|3900.38|3890.38|3896.86|3886.86|38
1621081870000|2021-05-15 12:31:10|3900.15|3890.15|3902.61|3892.61|3902.62|3892.62|3900.15|3890.15|39
1621081880000|2021-05-15 12:31:20|3902.73|3892.73|3904.23|3894.23|3904.89|3894.89|3902.73|3892.73|37
1621081890000|2021-05-15 12:31:30|3903.24|3893.24|3910.56|3900.56|3910.56|3900.56|3901.71|3891.71|34
1621081900000|2021-05-15 12:31:40|3910.67|3900.67|3911.48|3901.48|3912.16|3902.16|3910.67|3900.67|38
1621081910000|2021-05-15 12:31:50|3911.15|3901.15|3913.75|3903.75|3914.68|3904.68|3910.9|3900.9|38
1621081920000|2021-05-15 12:32:00|3913.79|3903.79|3913.25|3903.25|3913.79|3903.79|3911.47|3901.47|39
1621081930000|2021-05-15 12:32:10|3913.41|3903.41|3911.71|3901.71|3913.43|3903.43|3911.65|3901.65|39
1621081940000|2021-05-15 12:32:20|3911.11|3901.11|3912.81|3902.81|3912.9|3902.9|3910.51|3900.51|35
1621081950000|2021-05-15 12:32:30|3913.04|3903.04|3915.83|3905.83|3915.88|3905.88|3912.41|3902.41|37
1621081960000|2021-05-15 12:32:40|3915.9|3905.9|3918.23|3908.23|3918.81|3908.81|3915.9|3905.9|37
1621081970000|2021-05-15 12:32:50|3918.27|3908.27|3918.05|3908.05|3919.18|3909.18|3918.05|3908.05|38
1621081980000|2021-05-15 12:33:00|3917.97|3907.97|3918.29|3908.29|3918.9|3908.9|3917.19|3907.19|37
1621081990000|2021-05-15 12:33:10|3918.24|3908.24|3916.62|3906.62|3918.4|3908.4|3916.62|3906.62|37
1621082000000|2021-05-15 12:33:20|3916.12|3906.12|3917.22|3907.22|3917.28|3907.28|3915.65|3905.65|40
1621082010000|2021-05-15 12:33:30|3917.17|3907.17|3917|3907|3918.32|3908.32|3916.2|3906.2|39
1621082020000|2021-05-15 12:33:40|3916.94|3906.94|3915.85|3905.85|3917.09|3907.09|3915.58|3905.58|38
1621082030000|2021-05-15 12:33:50|3915.82|3905.82|3917.54|3907.54|3917.57|3907.57|3914.44|3904.44|36
1621082040000|2021-05-15 12:34:00|3917.52|3907.52|3920.5|3910.5|3920.69|3910.69|3917.5|3907.5|38
1621082050000|2021-05-15 12:34:10|3920.53|3910.53|3920.89|3910.89|3921.11|3911.11|3920.15|3910.15|39
1621082060000|2021-05-15 12:34:20|3920.98|3910.98|3921.12|3911.12|3921.45|3911.45|3920.69|3910.69|34
1621082070000|2021-05-15 12:34:30|3920.98|3910.98|3920.57|3910.57|3921.48|3911.48|3920.19|3910.19|38
1621082080000|2021-05-15 12:34:40|3920.52|3910.52|3921.25|3911.25|3921.25|3911.25|3920.1|3910.1|34
1621082090000|2021-05-15 12:34:50|3921.34|3911.34|3922.92|3912.92|3923.4|3913.4|3921.08|3911.08|37
1621082100000|2021-05-15 12:35:00|3922.91|3912.91|3920.49|3910.49|3922.91|3912.91|3919.18|3909.18|40
1621082110000|2021-05-15 12:35:10|3920.48|3910.48|3919.58|3909.58|3920.58|3910.58|3917.67|3907.67|37
1621082120000|2021-05-15 12:35:20|3919.65|3909.65|3920.8|3910.8|3920.81|3910.81|3919.33|3909.33|33
1621082130000|2021-05-15 12:35:30|3920.86|3910.86|3920.87|3910.87|3920.92|3910.92|3919.5|3909.5|36
1621082140000|2021-05-15 12:35:40|3920.89|3910.89|3923.65|3913.65|3923.65|3913.65|3920.78|3910.78|39
1621082150000|2021-05-15 12:35:50|3923.69|3913.69|3926.45|3916.45|3929.49|3919.49|3923.69|3913.69|39
1621082160000|2021-05-15 12:36:00|3926.34|3916.34|3925.1|3915.1|3926.34|3916.34|3922.79|3912.79|40
1621082170000|2021-05-15 12:36:10|3925.11|3915.11|3924.32|3914.32|3925.4|3915.4|3924.18|3914.18|36
1621082180000|2021-05-15 12:36:20|3924.43|3914.43|3926.55|3916.55|3928.63|3918.63|3924.43|3914.43|40
1621082190000|2021-05-15 12:36:30|3926.45|3916.45|3928.21|3918.21|3928.73|3918.73|3925.74|3915.74|39
1621082200000|2021-05-15 12:36:40|3928.33|3918.33|3927.38|3917.38|3929.07|3919.07|3927.38|3917.38|40
1621082210000|2021-05-15 12:36:50|3927.22|3917.22|3929.65|3919.65|3929.73|3919.73|3926.81|3916.81|38
1621082220000|2021-05-15 12:37:00|3929.62|3919.62|3929.29|3919.29|3930.29|3920.29|3928.16|3918.16|40
1621082230000|2021-05-15 12:37:10|3929.19|3919.19|3929.56|3919.56|3930.43|3920.43|3928.53|3918.53|38
1621082240000|2021-05-15 12:37:20|3929.21|3919.21|3928.5|3918.5|3929.49|3919.49|3928.04|3918.04|38
1621082250000|2021-05-15 12:37:30|3928.53|3918.53|3932.85|3922.85|3932.85|3922.85|3928.53|3918.53|38
1621082260000|2021-05-15 12:37:40|3932.87|3922.87|3932.69|3922.69|3933.07|3923.07|3932.26|3922.26|35
1621082270000|2021-05-15 12:37:50|3932.77|3922.77|3933.7|3923.7|3934.42|3924.42|3932.7|3922.7|35
1621082280000|2021-05-15 12:38:00|3934.08|3924.08|3934.97|3924.97|3934.97|3924.97|3933.82|3923.82|33
1621082290000|2021-05-15 12:38:10|3934.92|3924.92|3936.81|3926.81|3937.14|3927.14|3934.92|3924.92|39
1621082300000|2021-05-15 12:38:20|3936.82|3926.82|3937.23|3927.23|3937.91|3927.91|3935.84|3925.84|36
1621082310000|2021-05-15 12:38:30|3937.08|3927.08|3939.25|3929.25|3939.35|3929.35|3937.08|3927.08|35
1621082320000|2021-05-15 12:38:40|3939.21|3929.21|3940.55|3930.55|3941.96|3931.96|3939.21|3929.21|38
1621082330000|2021-05-15 12:38:50|3940.06|3930.06|3939.8|3929.8|3940.31|3930.31|3938.26|3928.26|40
1621082340000|2021-05-15 12:39:00|3939.9|3929.9|3940.68|3930.68|3941.48|3931.48|3939.6|3929.6|39
1621082350000|2021-05-15 12:39:10|3940.67|3930.67|3941.57|3931.57|3941.67|3931.67|3940.6|3930.6|36
1621082360000|2021-05-15 12:39:20|3941.59|3931.59|3941.76|3931.76|3942.07|3932.07|3941.55|3931.55|32
1621082370000|2021-05-15 12:39:30|3941.78|3931.78|3941.05|3931.05|3941.94|3931.94|3940.56|3930.56|28
1621082380000|2021-05-15 12:39:40|3941.16|3931.16|3939.3|3929.3|3941.18|3931.18|3939.28|3929.28|33
1621082390000|2021-05-15 12:39:50|3939.13|3929.13|3939.37|3929.37|3939.95|3929.95|3939.07|3929.07|33
1621082400000|2021-05-15 12:40:00|3939.28|3929.28|3940.77|3930.77|3941.63|3931.63|3938.65|3928.65|37
1621082410000|2021-05-15 12:40:10|3940.71|3930.71|3941.11|3931.11|3941.58|3931.58|3940.15|3930.15|38
1621082420000|2021-05-15 12:40:20|3941.1|3931.1|3941.71|3931.71|3942.08|3932.08|3940.71|3930.71|32
1621082430000|2021-05-15 12:40:30|3941.73|3931.73|3941.19|3931.19|3941.94|3931.94|3941.19|3931.19|35
1621082440000|2021-05-15 12:40:40|3941.24|3931.24|3939.9|3929.9|3941.29|3931.29|3939.4|3929.4|34
1621082450000|2021-05-15 12:40:50|3940.25|3930.25|3939.06|3929.06|3940.91|3930.91|3938.95|3928.95|38
1621082460000|2021-05-15 12:41:00|3939.14|3929.14|3936.11|3926.11|3939.22|3929.22|3936.02|3926.02|36
1621082470000|2021-05-15 12:41:10|3936.2|3926.2|3935.28|3925.28|3936.2|3926.2|3934.53|3924.53|37
1621082480000|2021-05-15 12:41:20|3935.16|3925.16|3937.76|3927.76|3937.8|3927.8|3935.16|3925.16|36
1621082490000|2021-05-15 12:41:30|3937.73|3927.73|3938.98|3928.98|3940.99|3930.99|3937.59|3927.59|38
1621082500000|2021-05-15 12:41:40|3938.97|3928.97|3939|3929|3940.38|3930.38|3938.97|3928.97|37
1621082510000|2021-05-15 12:41:50|3938.88|3928.88|3937.81|3927.81|3938.88|3928.88|3937.14|3927.14|37
1621082520000|2021-05-15 12:42:00|3937.78|3927.78|3940.06|3930.06|3940.06|3930.06|3937.78|3927.78|36
1621082530000|2021-05-15 12:42:10|3940.07|3930.07|3937.6|3927.6|3940.26|3930.26|3936.63|3926.63|37
1621082540000|2021-05-15 12:42:20|3937.76|3927.76|3934.58|3924.58|3938.5|3928.5|3934.56|3924.56|37
1621082550000|2021-05-15 12:42:30|3934.62|3924.62|3935.57|3925.57|3935.73|3925.73|3934.07|3924.07|30
1621082560000|2021-05-15 12:42:40|3935.55|3925.55|3934.51|3924.51|3935.78|3925.78|3934.47|3924.47|37
1621082570000|2021-05-15 12:42:50|3934.48|3924.48|3931.67|3921.67|3934.6|3924.6|3931.67|3921.67|37
1621082580000|2021-05-15 12:43:00|3931.64|3921.64|3932.2|3922.2|3932.25|3922.25|3931.4|3921.4|37
1621082590000|2021-05-15 12:43:10|3932.21|3922.21|3935.51|3925.51|3936.01|3926.01|3932.12|3922.12|40
1621082600000|2021-05-15 12:43:20|3935.48|3925.48|3933.54|3923.54|3935.83|3925.83|3933.54|3923.54|38
1621082610000|2021-05-15 12:43:30|3933.65|3923.65|3934.16|3924.16|3934.16|3924.16|3931.89|3921.89|31
1621082620000|2021-05-15 12:43:40|3934.18|3924.18|3937.83|3927.83|3938.45|3928.45|3934.18|3924.18|39
1621082630000|2021-05-15 12:43:50|3937.8|3927.8|3938.29|3928.29|3938.42|3928.42|3936.85|3926.85|38
1621082640000|2021-05-15 12:44:00|3938.1|3928.1|3938.3|3928.3|3938.46|3928.46|3937.28|3927.28|40
1621082650000|2021-05-15 12:44:10|3938.34|3928.34|3938.25|3928.25|3938.76|3928.76|3936.16|3926.16|39
1621082660000|2021-05-15 12:44:20|3938.35|3928.35|3938.49|3928.49|3938.72|3928.72|3938.16|3928.16|25
1621082670000|2021-05-15 12:44:30|3938.43|3928.43|3937.57|3927.57|3939|3929|3937.57|3927.57|33
1621082680000|2021-05-15 12:44:40|3937.6|3927.6|3938.73|3928.73|3939.35|3929.35|3937.6|3927.6|36
1621082690000|2021-05-15 12:44:50|3938.78|3928.78|3939.14|3929.14|3939.62|3929.62|3938.13|3928.13|36
1621082700000|2021-05-15 12:45:00|3939.16|3929.16|3937.84|3927.84|3939.29|3929.29|3937.84|3927.84|31
1621082710000|2021-05-15 12:45:10|3937.67|3927.67|3936.49|3926.49|3937.76|3927.76|3936.46|3926.46|32
1621082720000|2021-05-15 12:45:20|3936.5|3926.5|3935.58|3925.58|3936.5|3926.5|3935.02|3925.02|37
1621082730000|2021-05-15 12:45:30|3935.51|3925.51|3938.29|3928.29|3939.32|3929.32|3935.45|3925.45|34
1621082740000|2021-05-15 12:45:40|3938.13|3928.13|3936.77|3926.77|3938.82|3928.82|3936.71|3926.71|38
1621082750000|2021-05-15 12:45:50|3936.83|3926.83|3935.94|3925.94|3936.99|3926.99|3935.48|3925.48|33
1621082760000|2021-05-15 12:46:00|3936.11|3926.11|3933.88|3923.88|3936.64|3926.64|3933.84|3923.84|39
1621082770000|2021-05-15 12:46:10|3933.84|3923.84|3932.05|3922.05|3933.91|3923.91|3931.86|3921.86|31
1621082780000|2021-05-15 12:46:20|3931.92|3921.92|3930.43|3920.43|3931.93|3921.93|3930.42|3920.42|33
1621082790000|2021-05-15 12:46:30|3930.46|3920.46|3930.21|3920.21|3930.71|3920.71|3929.98|3919.98|36
1621082800000|2021-05-15 12:46:40|3930.11|3920.11|3933.06|3923.06|3933.06|3923.06|3930.11|3920.11|32
1621082810000|2021-05-15 12:46:50|3933.62|3923.62|3937.2|3927.2|3938.03|3928.03|3933.62|3923.62|40
1621082820000|2021-05-15 12:47:00|3937.1|3927.1|3933.06|3923.06|3937.43|3927.43|3933.06|3923.06|38
1621082830000|2021-05-15 12:47:10|3933.02|3923.02|3935.43|3925.43|3936.63|3926.63|3932.78|3922.78|38
1621082840000|2021-05-15 12:47:20|3935.31|3925.31|3932.63|3922.63|3935.33|3925.33|3932.58|3922.58|33
1621082850000|2021-05-15 12:47:30|3932.74|3922.74|3933.36|3923.36|3933.52|3923.52|3932.17|3922.17|33
1621082860000|2021-05-15 12:47:40|3933.4|3923.4|3933.51|3923.51|3933.67|3923.67|3933.14|3923.14|26
1621082870000|2021-05-15 12:47:50|3933.44|3923.44|3932.1|3922.1|3933.56|3923.56|3932.1|3922.1|23
1621082880000|2021-05-15 12:48:00|3931.93|3921.93|3931.09|3921.09|3931.93|3921.93|3930.95|3920.95|32
1621082890000|2021-05-15 12:48:10|3931.1|3921.1|3929.4|3919.4|3931.1|3921.1|3929.4|3919.4|37
1621082900000|2021-05-15 12:48:20|3929.32|3919.32|3929.25|3919.25|3929.63|3919.63|3929.12|3919.12|37
1621082910000|2021-05-15 12:48:30|3929.26|3919.26|3926.77|3916.77|3929.26|3919.26|3926.77|3916.77|34
1621082920000|2021-05-15 12:48:40|3926.81|3916.81|3926.22|3916.22|3926.81|3916.81|3925.64|3915.64|34
1621082930000|2021-05-15 12:48:50|3926.13|3916.13|3928.73|3918.73|3929.09|3919.09|3926.01|3916.01|36
1621082940000|2021-05-15 12:49:00|3928.7|3918.7|3926.57|3916.57|3928.85|3918.85|3926.57|3916.57|37
1621082950000|2021-05-15 12:49:10|3926.5|3916.5|3926.29|3916.29|3926.66|3916.66|3926.19|3916.19|36
1621082960000|2021-05-15 12:49:20|3926.37|3916.37|3926.49|3916.49|3927.8|3917.8|3926.37|3916.37|36
1621082970000|2021-05-15 12:49:30|3926.43|3916.43|3925.87|3915.87|3926.51|3916.51|3925.85|3915.85|36
1621082980000|2021-05-15 12:49:40|3925.81|3915.81|3922.39|3912.39|3925.81|3915.81|3922.39|3912.39|37
1621082990000|2021-05-15 12:49:50|3922.3|3912.3|3921.02|3911.02|3922.32|3912.32|3920.62|3910.62|39
1621083000000|2021-05-15 12:50:00|3920.96|3910.96|3922.94|3912.94|3925.36|3915.36|3920.77|3910.77|38
1621083010000|2021-05-15 12:50:10|3922.99|3912.99|3922.06|3912.06|3923.31|3913.31|3922.06|3912.06|37
1621083020000|2021-05-15 12:50:20|3922.17|3912.17|3922.63|3912.63|3924.65|3914.65|3922.17|3912.17|33
1621083030000|2021-05-15 12:50:30|3922.7|3912.7|3923.61|3913.61|3923.86|3913.86|3922.7|3912.7|36
1621083040000|2021-05-15 12:50:40|3923.51|3913.51|3922.53|3912.53|3923.67|3913.67|3922.53|3912.53|31
1621083050000|2021-05-15 12:50:50|3922.54|3912.54|3921.3|3911.3|3922.54|3912.54|3921|3911|38
1621083060000|2021-05-15 12:51:00|3921.36|3911.36|3921.8|3911.8|3922.03|3912.03|3921.36|3911.36|28
1621083070000|2021-05-15 12:51:10|3921.77|3911.77|3921.77|3911.77|3921.93|3911.93|3921.65|3911.65|33
1621083080000|2021-05-15 12:51:20|3921.91|3911.91|3924.6|3914.6|3925.09|3915.09|3921.63|3911.63|34
1621083090000|2021-05-15 12:51:30|3924.28|3914.28|3924.61|3914.61|3925.03|3915.03|3923.96|3913.96|38
1621083100000|2021-05-15 12:51:40|3924.86|3914.86|3925.88|3915.88|3926.36|3916.36|3924.86|3914.86|35
1621083110000|2021-05-15 12:51:50|3925.86|3915.86|3925.41|3915.41|3926.15|3916.15|3925.12|3915.12|33
1621083120000|2021-05-15 12:52:00|3925.71|3915.71|3926.1|3916.1|3926.18|3916.18|3925.6|3915.6|30
1621083130000|2021-05-15 12:52:10|3926.07|3916.07|3930.82|3920.82|3930.82|3920.82|3926.07|3916.07|40
1621083140000|2021-05-15 12:52:20|3930.81|3920.81|3929.49|3919.49|3930.81|3920.81|3928.98|3918.98|38
1621083150000|2021-05-15 12:52:30|3929.57|3919.57|3932.09|3922.09|3933.01|3923.01|3929.57|3919.57|38
1621083160000|2021-05-15 12:52:40|3931.86|3921.86|3931.4|3921.4|3932.39|3922.39|3930.86|3920.86|36
1621083170000|2021-05-15 12:52:50|3931.62|3921.62|3931.94|3921.94|3932.23|3922.23|3931.62|3921.62|33
1621083180000|2021-05-15 12:53:00|3931.89|3921.89|3930.27|3920.27|3931.89|3921.89|3929.64|3919.64|38
1621083190000|2021-05-15 12:53:10|3930.29|3920.29|3930.82|3920.82|3930.82|3920.82|3929.31|3919.31|38
1621083200000|2021-05-15 12:53:20|3930.67|3920.67|3927.88|3917.88|3930.76|3920.76|3927.5|3917.5|36
1621083210000|2021-05-15 12:53:30|3927.79|3917.79|3926.84|3916.84|3927.84|3917.84|3926.84|3916.84|27
1621083220000|2021-05-15 12:53:40|3926.87|3916.87|3928.36|3918.36|3928.52|3918.52|3926.06|3916.06|37
1621083230000|2021-05-15 12:53:50|3928.4|3918.4|3927.72|3917.72|3928.69|3918.69|3927.17|3917.17|37
1621083240000|2021-05-15 12:54:00|3927.78|3917.78|3925.06|3915.06|3927.78|3917.78|3924.45|3914.45|38
1621083250000|2021-05-15 12:54:10|3925.29|3915.29|3924.86|3914.86|3925.78|3915.78|3924.65|3914.65|30
1621083260000|2021-05-15 12:54:20|3924.96|3914.96|3923.75|3913.75|3924.96|3914.96|3923.75|3913.75|35
1621083270000|2021-05-15 12:54:30|3923.81|3913.81|3922.98|3912.98|3923.83|3913.83|3922.86|3912.86|31
1621083280000|2021-05-15 12:54:40|3922.93|3912.93|3923.24|3913.24|3923.28|3913.28|3922.71|3912.71|25
1621083290000|2021-05-15 12:54:50|3923.22|3913.22|3923.13|3913.13|3923.29|3913.29|3922.84|3912.84|28
1621083300000|2021-05-15 12:55:00|3923.1|3913.1|3922.69|3912.69|3923.2|3913.2|3922.69|3912.69|24
1621083310000|2021-05-15 12:55:10|3922.73|3912.73|3922.29|3912.29|3922.73|3912.73|3921.87|3911.87|20
1621083320000|2021-05-15 12:55:20|3922.25|3912.25|3921.65|3911.65|3922.47|3912.47|3921.51|3911.51|32
1621083330000|2021-05-15 12:55:30|3921.66|3911.66|3918.07|3908.07|3921.76|3911.76|3918.07|3908.07|24
1621083340000|2021-05-15 12:55:40|3917.92|3907.92|3919.47|3909.47|3919.5|3909.5|3917.73|3907.73|33
1621083350000|2021-05-15 12:55:50|3919.29|3909.29|3919.61|3909.61|3919.68|3909.68|3919.23|3909.23|27
1621083360000|2021-05-15 12:56:00|3919.59|3909.59|3919.37|3909.37|3919.59|3909.59|3918.77|3908.77|33
1621083370000|2021-05-15 12:56:10|3919.34|3909.34|3921.97|3911.97|3922.23|3912.23|3919.32|3909.32|34
1621083380000|2021-05-15 12:56:20|3921.94|3911.94|3923.35|3913.35|3923.47|3913.47|3921.87|3911.87|37
1621083390000|2021-05-15 12:56:30|3923.43|3913.43|3922.68|3912.68|3923.43|3913.43|3922.11|3912.11|36
1621083400000|2021-05-15 12:56:40|3922.67|3912.67|3924.56|3914.56|3924.56|3914.56|3922.46|3912.46|33
1621083410000|2021-05-15 12:56:50|3924.49|3914.49|3926.79|3916.79|3927.69|3917.69|3924.49|3914.49|37
1621083420000|2021-05-15 12:57:00|3926.64|3916.64|3924.55|3914.55|3926.64|3916.64|3924.46|3914.46|36
1621083430000|2021-05-15 12:57:10|3924.52|3914.52|3924.9|3914.9|3924.96|3914.96|3924.16|3914.16|35
1621083440000|2021-05-15 12:57:20|3924.93|3914.93|3925.72|3915.72|3925.78|3915.78|3924.71|3914.71|27
1621083450000|2021-05-15 12:57:30|3925.7|3915.7|3923.19|3913.19|3925.72|3915.72|3923.19|3913.19|29
1621083460000|2021-05-15 12:57:40|3923.17|3913.17|3924.53|3914.53|3924.83|3914.83|3922.93|3912.93|35
1621083470000|2021-05-15 12:57:50|3924.63|3914.63|3925.33|3915.33|3925.42|3915.42|3924.49|3914.49|32
1621083480000|2021-05-15 12:58:00|3925.97|3915.97|3925.52|3915.52|3926.8|3916.8|3925.31|3915.31|33
1621083490000|2021-05-15 12:58:10|3925.54|3915.54|3924.2|3914.2|3925.54|3915.54|3924.19|3914.19|35
1621083500000|2021-05-15 12:58:20|3924.19|3914.19|3923.49|3913.49|3924.2|3914.2|3923.33|3913.33|31
1621083510000|2021-05-15 12:58:30|3923.51|3913.51|3923.37|3913.37|3923.54|3913.54|3923.37|3913.37|13
1621083520000|2021-05-15 12:58:40|3923.24|3913.24|3920.91|3910.91|3923.24|3913.24|3920.91|3910.91|24
1621083530000|2021-05-15 12:58:50|3920.94|3910.94|3922.94|3912.94|3922.94|3912.94|3920.84|3910.84|32
1621083540000|2021-05-15 12:59:00|3923.5|3913.5|3922.03|3912.03|3924.46|3914.46|3922.02|3912.02|39
1621083550000|2021-05-15 12:59:10|3922.19|3912.19|3923.12|3913.12|3923.21|3913.21|3922.08|3912.08|31
1621083560000|2021-05-15 12:59:20|3923.07|3913.07|3925.34|3915.34|3925.98|3915.98|3923.06|3913.06|36
1621083570000|2021-05-15 12:59:30|3925.4|3915.4|3921.87|3911.87|3925.45|3915.45|3921.75|3911.75|39
1621083580000|2021-05-15 12:59:40|3921.98|3911.98|3924.24|3914.24|3924.27|3914.27|3921.98|3911.98|38
1621083590000|2021-05-15 12:59:50|3924.3|3914.3|3924.7|3914.7|3924.83|3914.83|3923.96|3913.96|31
1621083600000|2021-05-15 13:00:00|3924.73|3914.73|3924.11|3914.11|3924.75|3914.75|3924.11|3914.11|23
1621083610000|2021-05-15 13:00:10|3924.05|3914.05|3924.74|3914.74|3924.74|3914.74|3922.48|3912.48|35
1621083620000|2021-05-15 13:00:20|3924.77|3914.77|3924.89|3914.89|3925.22|3915.22|3924.3|3914.3|35
1621083630000|2021-05-15 13:00:30|3924.88|3914.88|3922.93|3912.93|3925.04|3915.04|3922.93|3912.93|35
1621083640000|2021-05-15 13:00:40|3923.04|3913.04|3923.49|3913.49|3923.89|3913.89|3922.1|3912.1|36
1621083650000|2021-05-15 13:00:50|3923.72|3913.72|3922.23|3912.23|3923.9|3913.9|3922.23|3912.23|37
1621083660000|2021-05-15 13:01:00|3922.29|3912.29|3923.21|3913.21|3923.34|3913.34|3922.25|3912.25|29
1621083670000|2021-05-15 13:01:10|3923.19|3913.19|3921.52|3911.52|3923.22|3913.22|3921.44|3911.44|35
1621083680000|2021-05-15 13:01:20|3921.37|3911.37|3924.61|3914.61|3924.62|3914.62|3921.05|3911.05|33
1621083690000|2021-05-15 13:01:30|3924.9|3914.9|3925.89|3915.89|3925.89|3915.89|3924.65|3914.65|39
1621083700000|2021-05-15 13:01:40|3925.88|3915.88|3927.68|3917.68|3927.9|3917.9|3925.66|3915.66|36
1621083710000|2021-05-15 13:01:50|3927.74|3917.74|3927.74|3917.74|3927.95|3917.95|3927.06|3917.06|37
1621083720000|2021-05-15 13:02:00|3927.75|3917.75|3927.99|3917.99|3927.99|3917.99|3927.04|3917.04|35
1621083730000|2021-05-15 13:02:10|3927.95|3917.95|3932.15|3922.15|3932.15|3922.15|3927.8|3917.8|38
1621083740000|2021-05-15 13:02:20|3931.53|3921.53|3935.92|3925.92|3936.85|3926.85|3931.53|3921.53|39
1621083750000|2021-05-15 13:02:30|3935.86|3925.86|3938.21|3928.21|3938.64|3928.64|3935.82|3925.82|38
1621083760000|2021-05-15 13:02:40|3939.68|3929.68|3937.97|3927.97|3940.37|3930.37|3936.48|3926.48|38
1621083770000|2021-05-15 13:02:50|3937.65|3927.65|3937.18|3927.18|3938.07|3928.07|3936.39|3926.39|39
1621083780000|2021-05-15 13:03:00|3937.11|3927.11|3938.28|3928.28|3938.28|3928.28|3936.71|3926.71|38
1621083790000|2021-05-15 13:03:10|3938.21|3928.21|3934.65|3924.65|3938.23|3928.23|3934.26|3924.26|35
1621083800000|2021-05-15 13:03:20|3935.04|3925.04|3933.23|3923.23|3935.04|3925.04|3932.36|3922.36|38
1621083810000|2021-05-15 13:03:30|3933.17|3923.17|3932.09|3922.09|3933.57|3923.57|3932.09|3922.09|38
1621083820000|2021-05-15 13:03:40|3932.07|3922.07|3930.76|3920.76|3932.07|3922.07|3930.17|3920.17|37
1621083830000|2021-05-15 13:03:50|3930.69|3920.69|3929.42|3919.42|3930.72|3920.72|3929.08|3919.08|38
1621083840000|2021-05-15 13:04:00|3929.4|3919.4|3926.24|3916.24|3929.45|3919.45|3926.24|3916.24|32
1621083850000|2021-05-15 13:04:10|3926.2|3916.2|3923.68|3913.68|3926.42|3916.42|3923.68|3913.68|37
1621083860000|2021-05-15 13:04:20|3923.67|3913.67|3921.84|3911.84|3923.67|3913.67|3921.8|3911.8|32
1621083870000|2021-05-15 13:04:30|3922.17|3912.17|3924.49|3914.49|3924.49|3914.49|3921.74|3911.74|32
1621083880000|2021-05-15 13:04:40|3924.43|3914.43|3927.23|3917.23|3927.31|3917.31|3924.18|3914.18|37
1621083890000|2021-05-15 13:04:50|3927.06|3917.06|3930.23|3920.23|3930.26|3920.26|3927.06|3917.06|36
1621083900000|2021-05-15 13:05:00|3930.26|3920.26|3927.64|3917.64|3930.47|3920.47|3925.98|3915.98|38
1621083910000|2021-05-15 13:05:10|3927.63|3917.63|3929.91|3919.91|3929.95|3919.95|3926.79|3916.79|36
1621083920000|2021-05-15 13:05:20|3929.87|3919.87|3930.16|3920.16|3930.16|3920.16|3928.74|3918.74|38
1621083930000|2021-05-15 13:05:30|3930.15|3920.15|3930.24|3920.24|3930.33|3920.33|3929.82|3919.82|26
1621083940000|2021-05-15 13:05:40|3930.2|3920.2|3929.75|3919.75|3930.3|3920.3|3928.68|3918.68|29
1621083950000|2021-05-15 13:05:50|3929.77|3919.77|3929.16|3919.16|3931.46|3921.46|3929.12|3919.12|32
1621083960000|2021-05-15 13:06:00|3929.26|3919.26|3930.2|3920.2|3930.61|3920.61|3929.26|3919.26|30
1621083970000|2021-05-15 13:06:10|3930.21|3920.21|3927.09|3917.09|3930.22|3920.22|3926.89|3916.89|25
1621083980000|2021-05-15 13:06:20|3927.17|3917.17|3928.3|3918.3|3928.44|3918.44|3927.17|3917.17|35
1621083990000|2021-05-15 13:06:30|3928.25|3918.25|3928.81|3918.81|3929.15|3919.15|3928.19|3918.19|28
1621084000000|2021-05-15 13:06:40|3928.74|3918.74|3928.95|3918.95|3928.95|3918.95|3928.61|3918.61|23
1621084010000|2021-05-15 13:06:50|3929.04|3919.04|3929.43|3919.43|3930.06|3920.06|3929.04|3919.04|32
1621084020000|2021-05-15 13:07:00|3929.46|3919.46|3929.51|3919.51|3929.67|3919.67|3929.15|3919.15|31
1621084030000|2021-05-15 13:07:10|3929.5|3919.5|3929.79|3919.79|3929.79|3919.79|3929.33|3919.33|23
1621084040000|2021-05-15 13:07:20|3929.8|3919.8|3929.6|3919.6|3929.8|3919.8|3929.55|3919.55|12
1621084050000|2021-05-15 13:07:30|3929.61|3919.61|3928.53|3918.53|3929.61|3919.61|3928.04|3918.04|36
1621084060000|2021-05-15 13:07:40|3928.55|3918.55|3926.67|3916.67|3928.55|3918.55|3926.54|3916.54|34
1621084070000|2021-05-15 13:07:50|3927.15|3917.15|3928.65|3918.65|3928.7|3918.7|3927.15|3917.15|36
1621084080000|2021-05-15 13:08:00|3928.61|3918.61|3927.52|3917.52|3928.85|3918.85|3927.4|3917.4|28
1621084090000|2021-05-15 13:08:10|3927.46|3917.46|3926.51|3916.51|3927.55|3917.55|3926.49|3916.49|31
1621084100000|2021-05-15 13:08:20|3926.5|3916.5|3926.21|3916.21|3926.64|3916.64|3925.77|3915.77|27
1621084110000|2021-05-15 13:08:30|3926.28|3916.28|3926.19|3916.19|3926.55|3916.55|3926.17|3916.17|15
1621084120000|2021-05-15 13:08:40|3926.12|3916.12|3926.17|3916.17|3926.26|3916.26|3925.87|3915.87|25
1621084130000|2021-05-15 13:08:50|3926.23|3916.23|3928.3|3918.3|3928.45|3918.45|3926.15|3916.15|30
1621084140000|2021-05-15 13:09:00|3928.27|3918.27|3928.3|3918.3|3928.59|3918.59|3928.12|3918.12|35
1621084150000|2021-05-15 13:09:10|3928.28|3918.28|3927.55|3917.55|3928.57|3918.57|3926.59|3916.59|36
1621084160000|2021-05-15 13:09:20|3927.59|3917.59|3929.65|3919.65|3929.65|3919.65|3927.55|3917.55|34
1621084170000|2021-05-15 13:09:30|3929.72|3919.72|3929.84|3919.84|3929.96|3919.96|3929.57|3919.57|32
1621084180000|2021-05-15 13:09:40|3929.59|3919.59|3933.64|3923.64|3933.71|3923.71|3929.59|3919.59|34
1621084190000|2021-05-15 13:09:50|3933.63|3923.63|3935.55|3925.55|3936.66|3926.66|3933.27|3923.27|39
1621084200000|2021-05-15 13:10:00|3935.35|3925.35|3938.69|3928.69|3939.2|3929.2|3935.26|3925.26|38
1621084210000|2021-05-15 13:10:10|3938.71|3928.71|3936.66|3926.66|3938.71|3928.71|3936.41|3926.41|35
1621084220000|2021-05-15 13:10:20|3936.64|3926.64|3934.65|3924.65|3936.64|3926.64|3933.73|3923.73|36
1621084230000|2021-05-15 13:10:30|3934.88|3924.88|3936.7|3926.7|3936.7|3926.7|3934.88|3924.88|36
1621084240000|2021-05-15 13:10:40|3936.88|3926.88|3937.26|3927.26|3938.16|3928.16|3936.69|3926.69|34
1621084250000|2021-05-15 13:10:50|3937.28|3927.28|3934.85|3924.85|3937.51|3927.51|3934.78|3924.78|34
1621084260000|2021-05-15 13:11:00|3934.71|3924.71|3932.44|3922.44|3934.87|3924.87|3932.37|3922.37|38
1621084270000|2021-05-15 13:11:10|3932.35|3922.35|3933.64|3923.64|3933.89|3923.89|3931.96|3921.96|34
1621084280000|2021-05-15 13:11:20|3933.6|3923.6|3933.53|3923.53|3934.93|3924.93|3932.91|3922.91|38
1621084290000|2021-05-15 13:11:30|3933.5|3923.5|3934.2|3924.2|3934.41|3924.41|3932.72|3922.72|34
1621084300000|2021-05-15 13:11:40|3934.21|3924.21|3932.88|3922.88|3934.33|3924.33|3932.81|3922.81|38
1621084310000|2021-05-15 13:11:50|3932.75|3922.75|3932.01|3922.01|3932.75|3922.75|3931.45|3921.45|35
1621084320000|2021-05-15 13:12:00|3932.02|3922.02|3931.68|3921.68|3932.36|3922.36|3931.68|3921.68|34
1621084330000|2021-05-15 13:12:10|3931.72|3921.72|3933.61|3923.61|3933.61|3923.61|3931.72|3921.72|34
1621084340000|2021-05-15 13:12:20|3933.59|3923.59|3933.29|3923.29|3935.31|3925.31|3933.26|3923.26|35
1621084350000|2021-05-15 13:12:30|3933.28|3923.28|3933.79|3923.79|3934.78|3924.78|3933.16|3923.16|36
1621084360000|2021-05-15 13:12:40|3933.78|3923.78|3934.68|3924.68|3934.69|3924.69|3933.75|3923.75|29
1621084370000|2021-05-15 13:12:50|3934.75|3924.75|3935.53|3925.53|3935.54|3925.54|3934.35|3924.35|35
1621084380000|2021-05-15 13:13:00|3935.54|3925.54|3934.61|3924.61|3935.54|3925.54|3934.52|3924.52|28
1621084390000|2021-05-15 13:13:10|3934.65|3924.65|3934.47|3924.47|3934.83|3924.83|3934.39|3924.39|26
1621084400000|2021-05-15 13:13:20|3934.52|3924.52|3934.47|3924.47|3936.19|3926.19|3934.47|3924.47|36
1621084410000|2021-05-15 13:13:30|3934.49|3924.49|3933.61|3923.61|3934.49|3924.49|3933.61|3923.61|31
1621084420000|2021-05-15 13:13:40|3933.57|3923.57|3933.59|3923.59|3933.8|3923.8|3933.46|3923.46|30
1621084430000|2021-05-15 13:13:50|3933.62|3923.62|3930.75|3920.75|3933.62|3923.62|3930.74|3920.74|31
1621084440000|2021-05-15 13:14:00|3930.9|3920.9|3934.12|3924.12|3934.74|3924.74|3930.69|3920.69|38
1621084450000|2021-05-15 13:14:10|3934.16|3924.16|3935.56|3925.56|3935.61|3925.61|3934.16|3924.16|35
1621084460000|2021-05-15 13:14:20|3935.69|3925.69|3934.2|3924.2|3935.84|3925.84|3934.2|3924.2|35
1621084470000|2021-05-15 13:14:30|3934.23|3924.23|3933.28|3923.28|3934.4|3924.4|3933.26|3923.26|35
1621084480000|2021-05-15 13:14:40|3933.27|3923.27|3932.78|3922.78|3933.83|3923.83|3932.29|3922.29|36
1621084490000|2021-05-15 13:14:50|3932.82|3922.82|3934.69|3924.69|3934.75|3924.75|3932.6|3922.6|34
1621084500000|2021-05-15 13:15:00|3934.71|3924.71|3932.1|3922.1|3934.71|3924.71|3932.1|3922.1|35
1621084510000|2021-05-15 13:15:10|3932.02|3922.02|3931.92|3921.92|3933.07|3923.07|3931.92|3921.92|35
1621084520000|2021-05-15 13:15:20|3931.9|3921.9|3931.65|3921.65|3931.9|3921.9|3931.29|3921.29|29
1621084530000|2021-05-15 13:15:30|3932.15|3922.15|3929.06|3919.06|3932.76|3922.76|3928.97|3918.97|35
1621084540000|2021-05-15 13:15:40|3929.16|3919.16|3928.94|3918.94|3930.16|3920.16|3928.89|3918.89|37
1621084550000|2021-05-15 13:15:50|3929.03|3919.03|3929.08|3919.08|3929.99|3919.99|3928.89|3918.89|37
1621084560000|2021-05-15 13:16:00|3929.1|3919.1|3926.88|3916.88|3929.33|3919.33|3926.88|3916.88|30
1621084570000|2021-05-15 13:16:10|3926.85|3916.85|3925.61|3915.61|3927.77|3917.77|3925.17|3915.17|38
1621084580000|2021-05-15 13:16:20|3925.59|3915.59|3925.59|3915.59|3926.2|3916.2|3925.11|3915.11|38
1621084590000|2021-05-15 13:16:30|3925.66|3915.66|3923.37|3913.37|3925.79|3915.79|3923.37|3913.37|38
1621084600000|2021-05-15 13:16:40|3923.43|3913.43|3921.35|3911.35|3923.43|3913.43|3918.39|3908.39|40
1621084610000|2021-05-15 13:16:50|3921.46|3911.46|3921.99|3911.99|3922.1|3912.1|3921.19|3911.19|39
1621084620000|2021-05-15 13:17:00|3922|3912|3920.56|3910.56|3922.22|3912.22|3919.87|3909.87|36
1621084630000|2021-05-15 13:17:10|3920.5|3910.5|3918.22|3908.22|3920.62|3910.62|3916.54|3906.54|39
1621084640000|2021-05-15 13:17:20|3918.32|3908.32|3919.04|3909.04|3919.71|3909.71|3917.35|3907.35|40
1621084650000|2021-05-15 13:17:30|3919.08|3909.08|3917.87|3907.87|3919.72|3909.72|3917.87|3907.87|33
1621084660000|2021-05-15 13:17:40|3917.85|3907.85|3918.76|3908.76|3918.76|3908.76|3917.73|3907.73|34
1621084670000|2021-05-15 13:17:50|3918.73|3908.73|3919.48|3909.48|3919.53|3909.53|3918.73|3908.73|34
1621084680000|2021-05-15 13:18:00|3919.41|3909.41|3916.31|3906.31|3919.41|3909.41|3916.03|3906.03|40
1621084690000|2021-05-15 13:18:10|3916.42|3906.42|3915.72|3905.72|3917|3907|3915.4|3905.4|33
1621084700000|2021-05-15 13:18:20|3915.93|3905.93|3916.31|3906.31|3916.56|3906.56|3915.74|3905.74|38
1621084710000|2021-05-15 13:18:30|3916.24|3906.24|3918.2|3908.2|3919.11|3909.11|3916.24|3906.24|37
1621084720000|2021-05-15 13:18:40|3918.09|3908.09|3915.2|3905.2|3918.15|3908.15|3915.03|3905.03|34
1621084730000|2021-05-15 13:18:50|3915.23|3905.23|3911.55|3901.55|3915.23|3905.23|3911.55|3901.55|37
1621084740000|2021-05-15 13:19:00|3911.61|3901.61|3914.43|3904.43|3914.45|3904.45|3911.43|3901.43|37
1621084750000|2021-05-15 13:19:10|3914.45|3904.45|3913.78|3903.78|3914.65|3904.65|3913.31|3903.31|38
1621084760000|2021-05-15 13:19:20|3913.86|3903.86|3913.69|3903.69|3914.85|3904.85|3913.49|3903.49|37
1621084770000|2021-05-15 13:19:30|3913.92|3903.92|3913.62|3903.62|3916.32|3906.32|3913.62|3903.62|37
1621084780000|2021-05-15 13:19:40|3913.52|3903.52|3913.18|3903.18|3914.03|3904.03|3912.9|3902.9|33
1621084790000|2021-05-15 13:19:50|3913.2|3903.2|3913.38|3903.38|3913.7|3903.7|3913.1|3903.1|28
1621084800000|2021-05-15 13:20:00|3913.39|3903.39|3912.45|3902.45|3913.57|3903.57|3912.45|3902.45|28
1621084810000|2021-05-15 13:20:10|3911.98|3901.98|3909.91|3899.91|3911.98|3901.98|3909.47|3899.47|38
1621084820000|2021-05-15 13:20:20|3909.78|3899.78|3908.33|3898.33|3909.78|3899.78|3908.33|3898.33|36
1621084830000|2021-05-15 13:20:30|3908.27|3898.27|3908.02|3898.02|3908.39|3898.39|3907.54|3897.54|37
1621084840000|2021-05-15 13:20:40|3908.03|3898.03|3907.77|3897.77|3908.03|3898.03|3907.64|3897.64|29
1621084850000|2021-05-15 13:20:50|3907.81|3897.81|3909.1|3899.1|3909.1|3899.1|3907.73|3897.73|37
1621084860000|2021-05-15 13:21:00|3909.32|3899.32|3909.19|3899.19|3909.77|3899.77|3908.44|3898.44|35
1621084870000|2021-05-15 13:21:10|3909.18|3899.18|3912.61|3902.61|3912.61|3902.61|3909.03|3899.03|35
1621084880000|2021-05-15 13:21:20|3912.55|3902.55|3912.92|3902.92|3913.34|3903.34|3911.75|3901.75|32
1621084890000|2021-05-15 13:21:30|3912.93|3902.93|3913.24|3903.24|3913.35|3903.35|3912.56|3902.56|30
1621084900000|2021-05-15 13:21:40|3913.38|3903.38|3916.12|3906.12|3916.19|3906.19|3913.06|3903.06|35
1621084910000|2021-05-15 13:21:50|3916.09|3906.09|3916.45|3906.45|3916.45|3906.45|3916.09|3906.09|27
1621084920000|2021-05-15 13:22:00|3916.42|3906.42|3917.6|3907.6|3918.04|3908.04|3916.33|3906.33|36
1621084930000|2021-05-15 13:22:10|3917.49|3907.49|3915.93|3905.93|3917.49|3907.49|3915.65|3905.65|32
1621084940000|2021-05-15 13:22:20|3916.3|3906.3|3916.98|3906.98|3917.85|3907.85|3916.3|3906.3|32
1621084950000|2021-05-15 13:22:30|3917.09|3907.09|3917.41|3907.41|3917.66|3907.66|3916.73|3906.73|28
1621084960000|2021-05-15 13:22:40|3917.24|3907.24|3917.7|3907.7|3917.72|3907.72|3917.07|3907.07|31
1621084970000|2021-05-15 13:22:50|3917.67|3907.67|3917.62|3907.62|3917.74|3907.74|3917.62|3907.62|20
1621084980000|2021-05-15 13:23:00|3917.68|3907.68|3919.04|3909.04|3919.04|3909.04|3917.68|3907.68|35
1621084990000|2021-05-15 13:23:10|3919.05|3909.05|3918.12|3908.12|3919.36|3909.36|3918.12|3908.12|31
1621085000000|2021-05-15 13:23:20|3918.05|3908.05|3916.28|3906.28|3918.33|3908.33|3916.23|3906.23|37
1621085010000|2021-05-15 13:23:30|3916.24|3906.24|3917.25|3907.25|3917.25|3907.25|3915.42|3905.42|34
1621085020000|2021-05-15 13:23:40|3917.26|3907.26|3918.09|3908.09|3918.46|3908.46|3917.25|3907.25|37
1621085030000|2021-05-15 13:23:50|3918.18|3908.18|3919.53|3909.53|3919.53|3909.53|3918.18|3908.18|31
1621085040000|2021-05-15 13:24:00|3919.47|3909.47|3918.06|3908.06|3919.6|3909.6|3917.83|3907.83|27
1621085050000|2021-05-15 13:24:10|3918.07|3908.07|3918.37|3908.37|3918.4|3908.4|3918.04|3908.04|30
1621085060000|2021-05-15 13:24:20|3918.41|3908.41|3919.8|3909.8|3919.86|3909.86|3918.41|3908.41|34
1621085070000|2021-05-15 13:24:30|3919.81|3909.81|3919.5|3909.5|3919.97|3909.97|3919.44|3909.44|20
1621085080000|2021-05-15 13:24:40|3919.47|3909.47|3920.85|3910.85|3920.85|3910.85|3918.71|3908.71|35
1621085090000|2021-05-15 13:24:50|3920.98|3910.98|3921.97|3911.97|3922.26|3912.26|3920.86|3910.86|25
1621085100000|2021-05-15 13:25:00|3921.91|3911.91|3922.27|3912.27|3922.56|3912.56|3921.68|3911.68|31
1621085110000|2021-05-15 13:25:10|3922.35|3912.35|3921.87|3911.87|3922.36|3912.36|3921.22|3911.22|22
1621085120000|2021-05-15 13:25:20|3921.86|3911.86|3919.58|3909.58|3921.87|3911.87|3919.2|3909.2|32
1621085130000|2021-05-15 13:25:30|3919.52|3909.52|3919.2|3909.2|3919.52|3909.52|3918.9|3908.9|31
1621085140000|2021-05-15 13:25:40|3919.21|3909.21|3919.53|3909.53|3919.53|3909.53|3918.89|3908.89|26
1621085150000|2021-05-15 13:25:50|3919.4|3909.4|3919.03|3909.03|3919.59|3909.59|3918.91|3908.91|27
1621085160000|2021-05-15 13:26:00|3919.01|3909.01|3916.38|3906.38|3919.28|3909.28|3915.71|3905.71|29
1621085170000|2021-05-15 13:26:10|3916.52|3906.52|3917.38|3907.38|3917.55|3907.55|3916.32|3906.32|35
1621085180000|2021-05-15 13:26:20|3917.39|3907.39|3918.48|3908.48|3919.9|3909.9|3917.33|3907.33|31
1621085190000|2021-05-15 13:26:30|3918.42|3908.42|3917.4|3907.4|3918.61|3908.61|3917.37|3907.37|32
1621085200000|2021-05-15 13:26:40|3917.27|3907.27|3918.05|3908.05|3918.05|3908.05|3916.9|3906.9|30
1621085210000|2021-05-15 13:26:50|3918.03|3908.03|3918.33|3908.33|3918.43|3908.43|3918.03|3908.03|29
1621085220000|2021-05-15 13:27:00|3918.36|3908.36|3921.15|3911.15|3921.3|3911.3|3918.17|3908.17|35
1621085230000|2021-05-15 13:27:10|3921.21|3911.21|3921.06|3911.06|3921.47|3911.47|3921.06|3911.06|25
1621085240000|2021-05-15 13:27:20|3921.1|3911.1|3920.48|3910.48|3921.22|3911.22|3919.82|3909.82|39
1621085250000|2021-05-15 13:27:30|3920.5|3910.5|3917.78|3907.78|3920.5|3910.5|3917.77|3907.77|38
1621085260000|2021-05-15 13:27:40|3917.74|3907.74|3917.34|3907.34|3917.74|3907.74|3917.05|3907.05|37
1621085270000|2021-05-15 13:27:50|3917.38|3907.38|3917.96|3907.96|3918.85|3908.85|3917.34|3907.34|31
1621085280000|2021-05-15 13:28:00|3917.97|3907.97|3917.45|3907.45|3917.99|3907.99|3916.25|3906.25|33
1621085290000|2021-05-15 13:28:10|3917.65|3907.65|3917.32|3907.32|3917.71|3907.71|3916.51|3906.51|35
1621085300000|2021-05-15 13:28:20|3917.38|3907.38|3919.39|3909.39|3919.48|3909.48|3917.3|3907.3|31
1621085310000|2021-05-15 13:28:30|3919.27|3909.27|3917.37|3907.37|3919.27|3909.27|3916.82|3906.82|35
1621085320000|2021-05-15 13:28:40|3917.31|3907.31|3916.81|3906.81|3917.39|3907.39|3916.78|3906.78|35
1621085330000|2021-05-15 13:28:50|3916.83|3906.83|3917.01|3907.01|3917.19|3907.19|3916.82|3906.82|31
1621085340000|2021-05-15 13:29:00|3917.03|3907.03|3917.2|3907.2|3917.3|3907.3|3916.84|3906.84|23
1621085350000|2021-05-15 13:29:10|3917.21|3907.21|3918.03|3908.03|3919.16|3909.16|3917.21|3907.21|33
1621085360000|2021-05-15 13:29:20|3917.98|3907.98|3918.17|3908.17|3918.44|3908.44|3917.98|3907.98|33
1621085370000|2021-05-15 13:29:30|3918.19|3908.19|3917.55|3907.55|3918.27|3908.27|3917.47|3907.47|32
1621085380000|2021-05-15 13:29:40|3917.51|3907.51|3918.16|3908.16|3918.52|3908.52|3917.47|3907.47|35
1621085390000|2021-05-15 13:29:50|3918.23|3908.23|3917.63|3907.63|3918.62|3908.62|3917.63|3907.63|34
1621085400000|2021-05-15 13:30:00|3917.66|3907.66|3916.75|3906.75|3917.66|3907.66|3916.75|3906.75|24
1621085410000|2021-05-15 13:30:10|3916.76|3906.76|3912.97|3902.97|3916.76|3906.76|3912.97|3902.97|39
1621085420000|2021-05-15 13:30:20|3912.94|3902.94|3908.82|3898.82|3913.16|3903.16|3908.82|3898.82|35
1621085430000|2021-05-15 13:30:30|3908.8|3898.8|3907.36|3897.36|3909.03|3899.03|3907.23|3897.23|33
1621085440000|2021-05-15 13:30:40|3907.35|3897.35|3908.68|3898.68|3908.94|3898.94|3907.35|3897.35|37
1621085450000|2021-05-15 13:30:50|3909.01|3899.01|3907.27|3897.27|3910.29|3900.29|3906.99|3896.99|39
1621085460000|2021-05-15 13:31:00|3907.28|3897.28|3907.16|3897.16|3909.37|3899.37|3907.13|3897.13|37
1621085470000|2021-05-15 13:31:10|3907.06|3897.06|3902.83|3892.83|3907.06|3897.06|3902.83|3892.83|38
1621085480000|2021-05-15 13:31:20|3903|3893|3901.63|3891.63|3903.12|3893.12|3900.69|3890.69|39
1621085490000|2021-05-15 13:31:30|3901.73|3891.73|3901.16|3891.16|3902.2|3892.2|3900.43|3890.43|36
1621085500000|2021-05-15 13:31:40|3900.73|3890.73|3899.48|3889.48|3900.74|3890.74|3898.8|3888.8|36
1621085510000|2021-05-15 13:31:50|3899.37|3889.37|3899.75|3889.75|3900.2|3890.2|3899.37|3889.37|32
1621085520000|2021-05-15 13:32:00|3899.83|3889.83|3895.86|3885.86|3899.83|3889.83|3895.86|3885.86|38
1621085530000|2021-05-15 13:32:10|3895.71|3885.71|3888.31|3878.31|3895.71|3885.71|3888.31|3878.31|40
1621085540000|2021-05-15 13:32:20|3887.96|3877.96|3883.88|3873.88|3887.96|3877.96|3883.61|3873.61|39
1621085550000|2021-05-15 13:32:30|3883.98|3873.98|3886.03|3876.03|3886.03|3876.03|3883.16|3873.16|38
1621085560000|2021-05-15 13:32:40|3885.94|3875.94|3889.37|3879.37|3889.5|3879.5|3885.85|3875.85|36
1621085570000|2021-05-15 13:32:50|3889.4|3879.4|3888.75|3878.75|3889.53|3879.53|3888.72|3878.72|34
1621085580000|2021-05-15 13:33:00|3888.91|3878.91|3889|3879|3889.23|3879.23|3887.97|3877.97|31
1621085590000|2021-05-15 13:33:10|3889.02|3879.02|3892.19|3882.19|3892.19|3882.19|3888.46|3878.46|37
1621085600000|2021-05-15 13:33:20|3891.93|3881.93|3895.2|3885.2|3897.58|3887.58|3891.93|3881.93|38
1621085610000|2021-05-15 13:33:30|3895.19|3885.19|3895.06|3885.06|3896.04|3886.04|3894.34|3884.34|36
1621085620000|2021-05-15 13:33:40|3895.17|3885.17|3896.52|3886.52|3897.62|3887.62|3894.97|3884.97|37
1621085630000|2021-05-15 13:33:50|3896.64|3886.64|3894.46|3884.46|3897.07|3887.07|3894.46|3884.46|32
1621085640000|2021-05-15 13:34:00|3894.16|3884.16|3892.05|3882.05|3894.64|3884.64|3892.05|3882.05|35
1621085650000|2021-05-15 13:34:10|3891.05|3881.05|3888.97|3878.97|3891.05|3881.05|3888.49|3878.49|37
1621085660000|2021-05-15 13:34:20|3889.15|3879.15|3888.82|3878.82|3889.45|3879.45|3888.22|3878.22|36
1621085670000|2021-05-15 13:34:30|3888.81|3878.81|3887.1|3877.1|3889.57|3879.57|3886.29|3876.29|35
1621085680000|2021-05-15 13:34:40|3886.92|3876.92|3886.03|3876.03|3887.25|3877.25|3885.13|3875.13|34
1621085690000|2021-05-15 13:34:50|3885.95|3875.95|3886.91|3876.91|3887.36|3877.36|3884.74|3874.74|39
1621085700000|2021-05-15 13:35:00|3886.55|3876.55|3890.05|3880.05|3890.05|3880.05|3885.6|3875.6|39
1621085710000|2021-05-15 13:35:10|3890.46|3880.46|3892|3882|3892.72|3882.72|3890.46|3880.46|37
1621085720000|2021-05-15 13:35:20|3892.07|3882.07|3894.12|3884.12|3894.21|3884.21|3891.98|3881.98|36
1621085730000|2021-05-15 13:35:30|3894.14|3884.14|3896.19|3886.19|3896.29|3886.29|3894.02|3884.02|36
1621085740000|2021-05-15 13:35:40|3896.33|3886.33|3896.35|3886.35|3896.5|3886.5|3895.98|3885.98|38
1621085750000|2021-05-15 13:35:50|3896.4|3886.4|3898.02|3888.02|3898.11|3888.11|3896.34|3886.34|34
1621085760000|2021-05-15 13:36:00|3898.03|3888.03|3896.29|3886.29|3898.1|3888.1|3894.43|3884.43|36
1621085770000|2021-05-15 13:36:10|3896.15|3886.15|3896.86|3886.86|3896.86|3886.86|3895.91|3885.91|34
1621085780000|2021-05-15 13:36:20|3896.84|3886.84|3898.28|3888.28|3898.59|3888.59|3896.71|3886.71|36
1621085790000|2021-05-15 13:36:30|3898.33|3888.33|3897.67|3887.67|3898.74|3888.74|3897.57|3887.57|37
1621085800000|2021-05-15 13:36:40|3897.7|3887.7|3898.35|3888.35|3898.82|3888.82|3897.7|3887.7|33
1621085810000|2021-05-15 13:36:50|3898.39|3888.39|3899|3889|3899.17|3889.17|3898.15|3888.15|33
1621085820000|2021-05-15 13:37:00|3899.06|3889.06|3896.66|3886.66|3899.07|3889.07|3895.47|3885.47|36
1621085830000|2021-05-15 13:37:10|3896.63|3886.63|3897.65|3887.65|3898.41|3888.41|3896.63|3886.63|36
1621085840000|2021-05-15 13:37:20|3897.66|3887.66|3898.24|3888.24|3899.54|3889.54|3897.66|3887.66|31
1621085850000|2021-05-15 13:37:30|3898.16|3888.16|3898.24|3888.24|3898.24|3888.24|3897.95|3887.95|32
1621085860000|2021-05-15 13:37:40|3898.2|3888.2|3899.53|3889.53|3899.61|3889.61|3898.2|3888.2|36
1621085870000|2021-05-15 13:37:50|3899.48|3889.48|3900.03|3890.03|3900.12|3890.12|3899.48|3889.48|35
1621085880000|2021-05-15 13:38:00|3900.07|3890.07|3901.13|3891.13|3901.24|3891.24|3900.07|3890.07|34
1621085890000|2021-05-15 13:38:10|3901.14|3891.14|3902.44|3892.44|3902.44|3892.44|3900.87|3890.87|30
1621085900000|2021-05-15 13:38:20|3902.38|3892.38|3902.84|3892.84|3902.84|3892.84|3902.25|3892.25|39
1621085910000|2021-05-15 13:38:30|3902.8|3892.8|3905.22|3895.22|3905.68|3895.68|3902.34|3892.34|34
1621085920000|2021-05-15 13:38:40|3904.97|3894.97|3906.53|3896.53|3907.66|3897.66|3904.97|3894.97|36
1621085930000|2021-05-15 13:38:50|3906.37|3896.37|3905.59|3895.59|3906.77|3896.77|3905.16|3895.16|40
1621085940000|2021-05-15 13:39:00|3905.6|3895.6|3900.16|3890.16|3905.6|3895.6|3900.16|3890.16|39
1621085950000|2021-05-15 13:39:10|3899.94|3889.94|3903.51|3893.51|3903.52|3893.52|3899.77|3889.77|37
1621085960000|2021-05-15 13:39:20|3903.83|3893.83|3902.76|3892.76|3903.83|3893.83|3901.83|3891.83|39
1621085970000|2021-05-15 13:39:30|3902.69|3892.69|3902.44|3892.44|3903.11|3893.11|3901.51|3891.51|34
1621085980000|2021-05-15 13:39:40|3902.42|3892.42|3903.82|3893.82|3904.09|3894.09|3902.42|3892.42|35
1621085990000|2021-05-15 13:39:50|3903.84|3893.84|3904.15|3894.15|3904.26|3894.26|3903.58|3893.58|37
1621086000000|2021-05-15 13:40:00|3904.19|3894.19|3906.46|3896.46|3906.49|3896.49|3904.19|3894.19|34
1621086010000|2021-05-15 13:40:10|3906.2|3896.2|3909.76|3899.76|3910.09|3900.09|3906.2|3896.2|39
1621086020000|2021-05-15 13:40:20|3909.75|3899.75|3909.69|3899.69|3909.8|3899.8|3908.99|3898.99|33
1621086030000|2021-05-15 13:40:30|3909.73|3899.73|3911.03|3901.03|3911.11|3901.11|3909.39|3899.39|36
1621086040000|2021-05-15 13:40:40|3910.99|3900.99|3908.53|3898.53|3911.29|3901.29|3908.53|3898.53|38
1621086050000|2021-05-15 13:40:50|3908.59|3898.59|3911.55|3901.55|3911.62|3901.62|3908.59|3898.59|39
1621086060000|2021-05-15 13:41:00|3911.49|3901.49|3911.54|3901.54|3911.7|3901.7|3911.23|3901.23|34
1621086070000|2021-05-15 13:41:10|3911.62|3901.62|3913.37|3903.37|3914.27|3904.27|3911.62|3901.62|37
1621086080000|2021-05-15 13:41:20|3913.52|3903.52|3915.67|3905.67|3916.02|3906.02|3913.52|3903.52|33
1621086090000|2021-05-15 13:41:30|3915.69|3905.69|3916.05|3906.05|3916.05|3906.05|3915.63|3905.63|37
1621086100000|2021-05-15 13:41:40|3916.04|3906.04|3914.34|3904.34|3916.06|3906.06|3914.21|3904.21|34
1621086110000|2021-05-15 13:41:50|3914.36|3904.36|3917.73|3907.73|3917.98|3907.98|3914.32|3904.32|35
1621086120000|2021-05-15 13:42:00|3917.64|3907.64|3919.56|3909.56|3919.56|3909.56|3917.64|3907.64|32
1621086130000|2021-05-15 13:42:10|3919.51|3909.51|3918.15|3908.15|3919.51|3909.51|3917.88|3907.88|38
1621086140000|2021-05-15 13:42:20|3918.41|3908.41|3920.02|3910.02|3920.02|3910.02|3918.4|3908.4|37
1621086150000|2021-05-15 13:42:30|3920.18|3910.18|3923.3|3913.3|3923.47|3913.47|3920.17|3910.17|37
1621086160000|2021-05-15 13:42:40|3923.24|3913.24|3921.09|3911.09|3923.7|3913.7|3920.71|3910.71|38
1621086170000|2021-05-15 13:42:50|3920.98|3910.98|3922.51|3912.51|3922.51|3912.51|3920.49|3910.49|30
1621086180000|2021-05-15 13:43:00|3922.6|3912.6|3920.69|3910.69|3923.65|3913.65|3920.3|3910.3|40
1621086190000|2021-05-15 13:43:10|3920.72|3910.72|3924.17|3914.17|3924.5|3914.5|3920.67|3910.67|39
1621086200000|2021-05-15 13:43:20|3924.13|3914.13|3923.78|3913.78|3924.64|3914.64|3923.78|3913.78|36
1621086210000|2021-05-15 13:43:30|3923.77|3913.77|3923.19|3913.19|3923.92|3913.92|3922.62|3912.62|37
1621086220000|2021-05-15 13:43:40|3922.93|3912.93|3919.99|3909.99|3922.96|3912.96|3919.99|3909.99|38
1621086230000|2021-05-15 13:43:50|3919.65|3909.65|3917.53|3907.53|3919.65|3909.65|3916.56|3906.56|39
1621086240000|2021-05-15 13:44:00|3917.59|3907.59|3921.14|3911.14|3921.14|3911.14|3916.98|3906.98|37
1621086250000|2021-05-15 13:44:10|3921.51|3911.51|3920.39|3910.39|3923.15|3913.15|3920.39|3910.39|39
1621086260000|2021-05-15 13:44:20|3920.38|3910.38|3920.08|3910.08|3921.41|3911.41|3920.06|3910.06|35
1621086270000|2021-05-15 13:44:30|3920.12|3910.12|3921.92|3911.92|3921.92|3911.92|3919.94|3909.94|37
1621086280000|2021-05-15 13:44:40|3921.61|3911.61|3917.25|3907.25|3921.61|3911.61|3917.25|3907.25|38
1621086290000|2021-05-15 13:44:50|3917.2|3907.2|3916.6|3906.6|3918.34|3908.34|3916.6|3906.6|39
1621086300000|2021-05-15 13:45:00|3916.59|3906.59|3912.93|3902.93|3916.59|3906.59|3912.33|3902.33|38
1621086310000|2021-05-15 13:45:10|3912.96|3902.96|3914.56|3904.56|3914.78|3904.78|3912.96|3902.96|40
1621086320000|2021-05-15 13:45:20|3914.57|3904.57|3916.01|3906.01|3916.52|3906.52|3914.54|3904.54|38
1621086330000|2021-05-15 13:45:30|3916.25|3906.25|3918.67|3908.67|3919.72|3909.72|3916.25|3906.25|39
1621086340000|2021-05-15 13:45:40|3918.62|3908.62|3919.78|3909.78|3920.47|3910.47|3918.62|3908.62|38
1621086350000|2021-05-15 13:45:50|3919.76|3909.76|3920.82|3910.82|3921.15|3911.15|3919.71|3909.71|35
1621086360000|2021-05-15 13:46:00|3920.85|3910.85|3919.64|3909.64|3920.89|3910.89|3918.89|3908.89|37
1621086370000|2021-05-15 13:46:10|3919.62|3909.62|3920.42|3910.42|3920.54|3910.54|3919.09|3909.09|37
1621086380000|2021-05-15 13:46:20|3920.41|3910.41|3919.02|3909.02|3920.46|3910.46|3918.97|3908.97|35
1621086390000|2021-05-15 13:46:30|3919.09|3909.09|3918.69|3908.69|3919.79|3909.79|3918.46|3908.46|31
1621086400000|2021-05-15 13:46:40|3918.79|3908.79|3917.03|3907.03|3918.79|3908.79|3916.97|3906.97|30
1621086410000|2021-05-15 13:46:50|3916.26|3906.26|3915.75|3905.75|3916.26|3906.26|3915.35|3905.35|35
1621086420000|2021-05-15 13:47:00|3915.97|3905.97|3920.17|3910.17|3920.24|3910.24|3915.96|3905.96|39
1621086430000|2021-05-15 13:47:10|3920.64|3910.64|3920.09|3910.09|3920.82|3910.82|3920|3910|36
1621086440000|2021-05-15 13:47:20|3920.06|3910.06|3920.17|3910.17|3920.28|3910.28|3919.85|3909.85|34
1621086450000|2021-05-15 13:47:30|3920.32|3910.32|3920.59|3910.59|3920.84|3910.84|3919.91|3909.91|39
1621086460000|2021-05-15 13:47:40|3920.54|3910.54|3921.46|3911.46|3921.65|3911.65|3920.3|3910.3|34
1621086470000|2021-05-15 13:47:50|3921.48|3911.48|3918.73|3908.73|3921.48|3911.48|3918.39|3908.39|37
1621086480000|2021-05-15 13:48:00|3918.71|3908.71|3918.55|3908.55|3918.78|3908.78|3918.26|3908.26|30
1621086490000|2021-05-15 13:48:10|3917.19|3907.19|3911.74|3901.74|3917.45|3907.45|3911.74|3901.74|39
1621086500000|2021-05-15 13:48:20|3911.79|3901.79|3911.57|3901.57|3912.9|3902.9|3911.53|3901.53|36
1621086510000|2021-05-15 13:48:30|3911.6|3901.6|3910.17|3900.17|3911.66|3901.66|3910.16|3900.16|35
1621086520000|2021-05-15 13:48:40|3910.15|3900.15|3906.05|3896.05|3910.15|3900.15|3905.98|3895.98|37
1621086530000|2021-05-15 13:48:50|3906|3896|3904.85|3894.85|3906.07|3896.07|3904.62|3894.62|26
1621086540000|2021-05-15 13:49:00|3905|3895|3903.65|3893.65|3905.22|3895.22|3903.59|3893.59|34
1621086550000|2021-05-15 13:49:10|3903.51|3893.51|3902.57|3892.57|3903.53|3893.53|3902.53|3892.53|29
1621086560000|2021-05-15 13:49:20|3902.56|3892.56|3900.47|3890.47|3902.56|3892.56|3900.25|3890.25|27
1621086570000|2021-05-15 13:49:30|3900.43|3890.43|3897.44|3887.44|3900.43|3890.43|3897.29|3887.29|37
1621086580000|2021-05-15 13:49:40|3897.43|3887.43|3900.61|3890.61|3900.64|3890.64|3897.43|3887.43|35
1621086590000|2021-05-15 13:49:50|3900.63|3890.63|3899.39|3889.39|3900.63|3890.63|3899.21|3889.21|35
1621086600000|2021-05-15 13:50:00|3899.18|3889.18|3900.64|3890.64|3900.64|3890.64|3898.97|3888.97|31
1621086610000|2021-05-15 13:50:10|3901.47|3891.47|3908.31|3898.31|3908.94|3898.94|3901.47|3891.47|38
1621086620000|2021-05-15 13:50:20|3907.94|3897.94|3906.32|3896.32|3908.05|3898.05|3905.95|3895.95|35
1621086630000|2021-05-15 13:50:30|3906.45|3896.45|3907.13|3897.13|3907.13|3897.13|3905.46|3895.46|35
1621086640000|2021-05-15 13:50:40|3907.28|3897.28|3910.54|3900.54|3910.56|3900.56|3906.9|3896.9|38
1621086650000|2021-05-15 13:50:50|3910.55|3900.55|3910.85|3900.85|3910.85|3900.85|3909.93|3899.93|31
1621086660000|2021-05-15 13:51:00|3911.35|3901.35|3910.49|3900.49|3911.35|3901.35|3910.34|3900.34|34
1621086670000|2021-05-15 13:51:10|3910.48|3900.48|3904.07|3894.07|3910.48|3900.48|3903.95|3893.95|38
1621086680000|2021-05-15 13:51:20|3904.01|3894.01|3904.01|3894.01|3904.56|3894.56|3903.43|3893.43|35
1621086690000|2021-05-15 13:51:30|3903.98|3893.98|3903.42|3893.42|3904.02|3894.02|3903.42|3893.42|26
1621086700000|2021-05-15 13:51:40|3903.38|3893.38|3900.61|3890.61|3903.38|3893.38|3899.97|3889.97|35
1621086710000|2021-05-15 13:51:50|3900.65|3890.65|3898.09|3888.09|3900.65|3890.65|3898.09|3888.09|34
1621086720000|2021-05-15 13:52:00|3898.02|3888.02|3897.45|3887.45|3898.44|3888.44|3897.4|3887.4|35
1621086730000|2021-05-15 13:52:10|3897.59|3887.59|3896.96|3886.96|3897.59|3887.59|3896.86|3886.86|29
1621086740000|2021-05-15 13:52:20|3896.87|3886.87|3896.56|3886.56|3896.87|3886.87|3896.15|3886.15|28
1621086750000|2021-05-15 13:52:30|3896.53|3886.53|3896.13|3886.13|3896.53|3886.53|3896.13|3886.13|24
1621086760000|2021-05-15 13:52:40|3896.14|3886.14|3896.13|3886.13|3896.3|3886.3|3896.08|3886.08|24
1621086770000|2021-05-15 13:52:50|3896.12|3886.12|3896.32|3886.32|3897.3|3887.3|3896.12|3886.12|34
1621086780000|2021-05-15 13:53:00|3896.21|3886.21|3895.76|3885.76|3896.21|3886.21|3893.89|3883.89|37
1621086790000|2021-05-15 13:53:10|3895.75|3885.75|3895.52|3885.52|3895.87|3885.87|3895.4|3885.4|34
1621086800000|2021-05-15 13:53:20|3895.39|3885.39|3894.48|3884.48|3895.43|3885.43|3894.41|3884.41|30
1621086810000|2021-05-15 13:53:30|3894.41|3884.41|3893.21|3883.21|3894.41|3884.41|3892.92|3882.92|30
1621086820000|2021-05-15 13:53:40|3893.28|3883.28|3893.79|3883.79|3894.09|3884.09|3893.05|3883.05|30
1621086830000|2021-05-15 13:53:50|3893.81|3883.81|3893.29|3883.29|3894.11|3884.11|3893.29|3883.29|29
1621086840000|2021-05-15 13:54:00|3893.21|3883.21|3891.72|3881.72|3893.25|3883.25|3891.71|3881.71|30
1621086850000|2021-05-15 13:54:10|3891.69|3881.69|3889.55|3879.55|3891.75|3881.75|3889.55|3879.55|32
1621086860000|2021-05-15 13:54:20|3889.51|3879.51|3887.58|3877.58|3889.51|3879.51|3887.58|3877.58|35
1621086870000|2021-05-15 13:54:30|3887.16|3877.16|3887.33|3877.33|3887.39|3877.39|3886.52|3876.52|29
1621086880000|2021-05-15 13:54:40|3887.25|3877.25|3885.54|3875.54|3887.5|3877.5|3885.52|3875.52|36
1621086890000|2021-05-15 13:54:50|3885.5|3875.5|3883.45|3873.45|3885.5|3875.5|3883.45|3873.45|34
1621086900000|2021-05-15 13:55:00|3883.03|3873.03|3883.86|3873.86|3884.72|3874.72|3882.97|3872.97|34
1621086910000|2021-05-15 13:55:10|3883.58|3873.58|3885.18|3875.18|3885.18|3875.18|3883.58|3873.58|38
1621086920000|2021-05-15 13:55:20|3885.76|3875.76|3888.39|3878.39|3888.87|3878.87|3885.76|3875.76|37
1621086930000|2021-05-15 13:55:30|3888.32|3878.32|3886.17|3876.17|3888.32|3878.32|3885.43|3875.43|38
1621086940000|2021-05-15 13:55:40|3886.49|3876.49|3886.08|3876.08|3886.49|3876.49|3884.84|3874.84|35
1621086950000|2021-05-15 13:55:50|3886.13|3876.13|3890.3|3880.3|3890.36|3880.36|3886.13|3876.13|36
1621086960000|2021-05-15 13:56:00|3890.28|3880.28|3889.57|3879.57|3890.32|3880.32|3888.65|3878.65|31
1621086970000|2021-05-15 13:56:10|3889.53|3879.53|3892.17|3882.17|3892.17|3882.17|3889.46|3879.46|37
1621086980000|2021-05-15 13:56:20|3892.46|3882.46|3896.58|3886.58|3896.58|3886.58|3892.46|3882.46|40
1621086990000|2021-05-15 13:56:30|3896.6|3886.6|3897.43|3887.43|3897.45|3887.45|3896.31|3886.31|38
1621087000000|2021-05-15 13:56:40|3897.48|3887.48|3897.75|3887.75|3897.8|3887.8|3897.23|3887.23|35
1621087010000|2021-05-15 13:56:50|3898.04|3888.04|3900.54|3890.54|3900.71|3890.71|3897.8|3887.8|33
1621087020000|2021-05-15 13:57:00|3900.68|3890.68|3896|3886|3900.68|3890.68|3896|3886|37
1621087030000|2021-05-15 13:57:10|3895.79|3885.79|3894.56|3884.56|3895.79|3885.79|3894.56|3884.56|34
1621087040000|2021-05-15 13:57:20|3893.93|3883.93|3893.06|3883.06|3894.17|3884.17|3893.06|3883.06|38
1621087050000|2021-05-15 13:57:30|3892.94|3882.94|3891.78|3881.78|3892.94|3882.94|3891.24|3881.24|33
1621087060000|2021-05-15 13:57:40|3891.34|3881.34|3893.26|3883.26|3893.27|3883.27|3891.34|3881.34|35
1621087070000|2021-05-15 13:57:50|3893.46|3883.46|3893.9|3883.9|3895.56|3885.56|3893.44|3883.44|37
1621087080000|2021-05-15 13:58:00|3893.93|3883.93|3894.33|3884.33|3894.51|3884.51|3893.74|3883.74|34
1621087090000|2021-05-15 13:58:10|3894.31|3884.31|3895.69|3885.69|3896.89|3886.89|3894.25|3884.25|34
1621087100000|2021-05-15 13:58:20|3895.29|3885.29|3892.34|3882.34|3895.29|3885.29|3892.34|3882.34|32
1621087110000|2021-05-15 13:58:30|3892.02|3882.02|3889.84|3879.84|3892.09|3882.09|3889.7|3879.7|35
1621087120000|2021-05-15 13:58:40|3889.73|3879.73|3891.18|3881.18|3891.26|3881.26|3889.7|3879.7|31
1621087130000|2021-05-15 13:58:50|3891.06|3881.06|3891.43|3881.43|3892.14|3882.14|3890.95|3880.95|33
1621087140000|2021-05-15 13:59:00|3890.97|3880.97|3889.86|3879.86|3890.97|3880.97|3889.85|3879.85|29
1621087150000|2021-05-15 13:59:10|3889.87|3879.87|3886.46|3876.46|3889.88|3879.88|3886.41|3876.41|31
1621087160000|2021-05-15 13:59:20|3886.27|3876.27|3887.54|3877.54|3887.64|3877.64|3886.27|3876.27|36
1621087170000|2021-05-15 13:59:30|3887.58|3877.58|3891.08|3881.08|3891.08|3881.08|3887.58|3877.58|37
1621087180000|2021-05-15 13:59:40|3891.13|3881.13|3892.82|3882.82|3892.82|3882.82|3890.16|3880.16|37
1621087190000|2021-05-15 13:59:50|3892.84|3882.84|3894.04|3884.04|3894.36|3884.36|3892.84|3882.84|35
1621087200000|2021-05-15 14:00:00|3894.06|3884.06|3891.75|3881.75|3894.36|3884.36|3890.59|3880.59|31
1621087210000|2021-05-15 14:00:10|3891.67|3881.67|3890.7|3880.7|3891.89|3881.89|3889.85|3879.85|33
1621087220000|2021-05-15 14:00:20|3890.75|3880.75|3890.8|3880.8|3891.1|3881.1|3890.1|3880.1|26
1621087230000|2021-05-15 14:00:30|3890.97|3880.97|3891.13|3881.13|3891.27|3881.27|3890.8|3880.8|28
1621087240000|2021-05-15 14:00:40|3891.15|3881.15|3890.74|3880.74|3891.16|3881.16|3890.61|3880.61|33
1621087250000|2021-05-15 14:00:50|3890.72|3880.72|3890.15|3880.15|3890.72|3880.72|3890.06|3880.06|30
1621087260000|2021-05-15 14:01:00|3890.16|3880.16|3890.04|3880.04|3890.37|3880.37|3890.04|3880.04|27
1621087270000|2021-05-15 14:01:10|3889.98|3879.98|3886.16|3876.16|3889.98|3879.98|3885.73|3875.73|34
1621087280000|2021-05-15 14:01:20|3886.25|3876.25|3886.33|3876.33|3886.5|3876.5|3885.79|3875.79|31
1621087290000|2021-05-15 14:01:30|3886.28|3876.28|3888.48|3878.48|3888.5|3878.5|3885.97|3875.97|33
1621087300000|2021-05-15 14:01:40|3888.45|3878.45|3888.63|3878.63|3888.7|3878.7|3888.32|3878.32|28
1621087310000|2021-05-15 14:01:50|3888.64|3878.64|3890.11|3880.11|3890.4|3880.4|3888.64|3878.64|26
1621087320000|2021-05-15 14:02:00|3890.05|3880.05|3893.71|3883.71|3893.76|3883.76|3890.05|3880.05|35
1621087330000|2021-05-15 14:02:10|3893.65|3883.65|3892.49|3882.49|3894.01|3884.01|3891.81|3881.81|38
1621087340000|2021-05-15 14:02:20|3892.66|3882.66|3893.46|3883.46|3893.57|3883.57|3892.13|3882.13|34
1621087350000|2021-05-15 14:02:30|3893.29|3883.29|3892.11|3882.11|3893.51|3883.51|3891.54|3881.54|33
1621087360000|2021-05-15 14:02:40|3892.32|3882.32|3896.31|3886.31|3896.36|3886.36|3892.32|3882.32|38
1621087370000|2021-05-15 14:02:50|3896.43|3886.43|3898.75|3888.75|3898.89|3888.89|3896.36|3886.36|34
1621087380000|2021-05-15 14:03:00|3898.83|3888.83|3897.36|3887.36|3899.04|3889.04|3897.18|3887.18|34
1621087390000|2021-05-15 14:03:10|3897.46|3887.46|3894.58|3884.58|3897.53|3887.53|3893.87|3883.87|35
1621087400000|2021-05-15 14:03:20|3894.49|3884.49|3896.11|3886.11|3896.11|3886.11|3892.62|3882.62|31
1621087410000|2021-05-15 14:03:30|3896.31|3886.31|3898.83|3888.83|3899.14|3889.14|3896.29|3886.29|33
1621087420000|2021-05-15 14:03:40|3898.57|3888.57|3902.01|3892.01|3902.01|3892.01|3898.57|3888.57|38
1621087430000|2021-05-15 14:03:50|3902.11|3892.11|3904.05|3894.05|3904.66|3894.66|3902.1|3892.1|35
1621087440000|2021-05-15 14:04:00|3904.76|3894.76|3906.52|3896.52|3906.52|3896.52|3904.72|3894.72|33
1621087450000|2021-05-15 14:04:10|3906.61|3896.61|3909.51|3899.51|3909.56|3899.56|3906.61|3896.61|38
1621087460000|2021-05-15 14:04:20|3909.54|3899.54|3910.51|3900.51|3910.67|3900.67|3909.54|3899.54|32
1621087470000|2021-05-15 14:04:30|3910.45|3900.45|3910.85|3900.85|3910.86|3900.86|3910.39|3900.39|34
1621087480000|2021-05-15 14:04:40|3910.83|3900.83|3913.97|3903.97|3913.97|3903.97|3910.81|3900.81|40
1621087490000|2021-05-15 14:04:50|3913.88|3903.88|3913.98|3903.98|3914.22|3904.22|3913.75|3903.75|36
1621087500000|2021-05-15 14:05:00|3914.13|3904.13|3912.99|3902.99|3914.13|3904.13|3912.79|3902.79|37
1621087510000|2021-05-15 14:05:10|3913.08|3903.08|3914.8|3904.8|3915.91|3905.91|3912.96|3902.96|39
1621087520000|2021-05-15 14:05:20|3914.88|3904.88|3916.1|3906.1|3916.12|3906.12|3913.92|3903.92|38
1621087530000|2021-05-15 14:05:30|3916.25|3906.25|3918.99|3908.99|3919.03|3909.03|3916.25|3906.25|38
1621087540000|2021-05-15 14:05:40|3919|3909|3920.21|3910.21|3921.56|3911.56|3918.42|3908.42|40
1621087550000|2021-05-15 14:05:50|3920.36|3910.36|3921.19|3911.19|3921.19|3911.19|3920.14|3910.14|39
1621087560000|2021-05-15 14:06:00|3921.43|3911.43|3923.51|3913.51|3923.51|3913.51|3921.36|3911.36|33
1621087570000|2021-05-15 14:06:10|3923.82|3913.82|3926|3916|3926.88|3916.88|3923.82|3913.82|38
1621087580000|2021-05-15 14:06:20|3925.18|3915.18|3924.71|3914.71|3925.29|3915.29|3924.47|3914.47|37
1621087590000|2021-05-15 14:06:30|3924.6|3914.6|3923.96|3913.96|3926.18|3916.18|3923.96|3913.96|36
1621087600000|2021-05-15 14:06:40|3923.94|3913.94|3924.75|3914.75|3925.88|3915.88|3923.94|3913.94|31
1621087610000|2021-05-15 14:06:50|3925.04|3915.04|3926.26|3916.26|3926.51|3916.51|3924.47|3914.47|35
1621087620000|2021-05-15 14:07:00|3926.25|3916.25|3924.37|3914.37|3926.28|3916.28|3924.18|3914.18|35
1621087630000|2021-05-15 14:07:10|3923.22|3913.22|3922.11|3912.11|3923.48|3913.48|3921.91|3911.91|35
1621087640000|2021-05-15 14:07:20|3922.06|3912.06|3920.71|3910.71|3922.06|3912.06|3920.63|3910.63|31
1621087650000|2021-05-15 14:07:30|3920.82|3910.82|3919|3909|3921.11|3911.11|3917.48|3907.48|37
1621087660000|2021-05-15 14:07:40|3919.55|3909.55|3916.24|3906.24|3920.59|3910.59|3916.1|3906.1|38
1621087670000|2021-05-15 14:07:50|3915.94|3905.94|3915.45|3905.45|3916.82|3906.82|3915.44|3905.44|39
1621087680000|2021-05-15 14:08:00|3915.61|3905.61|3919.42|3909.42|3919.65|3909.65|3915.61|3905.61|36
1621087690000|2021-05-15 14:08:10|3919.51|3909.51|3919.21|3909.21|3919.73|3909.73|3918.65|3908.65|38
1621087700000|2021-05-15 14:08:20|3919.08|3909.08|3919.76|3909.76|3919.86|3909.86|3919.04|3909.04|23
1621087710000|2021-05-15 14:08:30|3919.68|3909.68|3920.5|3910.5|3920.6|3910.6|3919.39|3909.39|36
1621087720000|2021-05-15 14:08:40|3920.48|3910.48|3920.22|3910.22|3921.65|3911.65|3919.82|3909.82|37
1621087730000|2021-05-15 14:08:50|3920.39|3910.39|3918.61|3908.61|3921.33|3911.33|3918.61|3908.61|38
1621087740000|2021-05-15 14:09:00|3918.63|3908.63|3918.73|3908.73|3918.96|3908.96|3918.18|3908.18|36
1621087750000|2021-05-15 14:09:10|3918.89|3908.89|3919.02|3909.02|3919.36|3909.36|3918.49|3908.49|36
1621087760000|2021-05-15 14:09:20|3918.87|3908.87|3917.36|3907.36|3918.87|3908.87|3917.33|3907.33|38
1621087770000|2021-05-15 14:09:30|3917.3|3907.3|3916.08|3906.08|3917.3|3907.3|3915.87|3905.87|34
1621087780000|2021-05-15 14:09:40|3915.51|3905.51|3913.83|3903.83|3916.05|3906.05|3913.83|3903.83|38
1621087790000|2021-05-15 14:09:50|3913.86|3903.86|3911.93|3901.93|3914.04|3904.04|3910.84|3900.84|37
1621087800000|2021-05-15 14:10:00|3912.46|3902.46|3911.99|3901.99|3912.81|3902.81|3911.99|3901.99|36
1621087810000|2021-05-15 14:10:10|3912|3902|3910.26|3900.26|3912.32|3902.32|3910.26|3900.26|35
1621087820000|2021-05-15 14:10:20|3910.08|3900.08|3907.14|3897.14|3910.08|3900.08|3907.07|3897.07|40
1621087830000|2021-05-15 14:10:30|3907.11|3897.11|3906.5|3896.5|3907.42|3897.42|3906.47|3896.47|32
1621087840000|2021-05-15 14:10:40|3906.55|3896.55|3906.68|3896.68|3906.74|3896.74|3905.94|3895.94|37
1621087850000|2021-05-15 14:10:50|3906.62|3896.62|3906.14|3896.14|3906.91|3896.91|3905.51|3895.51|36
1621087860000|2021-05-15 14:11:00|3906.16|3896.16|3905.4|3895.4|3906.16|3896.16|3905.32|3895.32|22
1621087870000|2021-05-15 14:11:10|3905.38|3895.38|3903.14|3893.14|3905.38|3895.38|3903.06|3893.06|31
1621087880000|2021-05-15 14:11:20|3903.06|3893.06|3902.51|3892.51|3903.13|3893.13|3902.32|3892.32|31
1621087890000|2021-05-15 14:11:30|3902.55|3892.55|3898.55|3888.55|3902.55|3892.55|3898.52|3888.52|31
1621087900000|2021-05-15 14:11:40|3898.72|3888.72|3903.09|3893.09|3903.09|3893.09|3898.51|3888.51|37
1621087910000|2021-05-15 14:11:50|3903.11|3893.11|3902.06|3892.06|3903.85|3893.85|3902.06|3892.06|38
1621087920000|2021-05-15 14:12:00|3901.81|3891.81|3900.14|3890.14|3901.81|3891.81|3899.85|3889.85|34
1621087930000|2021-05-15 14:12:10|3900.25|3890.25|3897.82|3887.82|3900.28|3890.28|3897.46|3887.46|33
1621087940000|2021-05-15 14:12:20|3897.58|3887.58|3897.1|3887.1|3898.18|3888.18|3897.08|3887.08|27
1621087950000|2021-05-15 14:12:30|3897.16|3887.16|3895.21|3885.21|3897.85|3887.85|3895.21|3885.21|37
1621087960000|2021-05-15 14:12:40|3895.04|3885.04|3893.58|3883.58|3895.4|3885.4|3893.5|3883.5|33
1621087970000|2021-05-15 14:12:50|3893.64|3883.64|3896.09|3886.09|3896.09|3886.09|3893.34|3883.34|34
1621087980000|2021-05-15 14:13:00|3896.18|3886.18|3903.01|3893.01|3903.01|3893.01|3896.18|3886.18|39
1621087990000|2021-05-15 14:13:10|3903.86|3893.86|3904.12|3894.12|3904.15|3894.15|3902.52|3892.52|38
1621088000000|2021-05-15 14:13:20|3904.08|3894.08|3904.51|3894.51|3905.88|3895.88|3904.08|3894.08|34
1621088010000|2021-05-15 14:13:30|3904.58|3894.58|3904.32|3894.32|3905.93|3895.93|3904.32|3894.32|36
1621088020000|2021-05-15 14:13:40|3904.09|3894.09|3903.6|3893.6|3904.1|3894.1|3902.56|3892.56|36
1621088030000|2021-05-15 14:13:50|3903.58|3893.58|3900.55|3890.55|3903.58|3893.58|3900.28|3890.28|34
1621088040000|2021-05-15 14:14:00|3900.4|3890.4|3897.88|3887.88|3900.48|3890.48|3897.81|3887.81|35
1621088050000|2021-05-15 14:14:10|3897.89|3887.89|3896.87|3886.87|3897.95|3887.95|3896.62|3886.62|31
1621088060000|2021-05-15 14:14:20|3896.47|3886.47|3895.42|3885.42|3896.64|3886.64|3895.42|3885.42|34
1621088070000|2021-05-15 14:14:30|3895.11|3885.11|3892.04|3882.04|3895.46|3885.46|3892.04|3882.04|32
1621088080000|2021-05-15 14:14:40|3891.98|3881.98|3892.82|3882.82|3892.82|3882.82|3891.71|3881.71|32
1621088090000|2021-05-15 14:14:50|3892.87|3882.87|3896.28|3886.28|3896.91|3886.91|3892.73|3882.73|39
1621088100000|2021-05-15 14:15:00|3896.14|3886.14|3892.35|3882.35|3896.14|3886.14|3892.35|3882.35|40
1621088110000|2021-05-15 14:15:10|3892.31|3882.31|3891.93|3881.93|3892.62|3882.62|3891.49|3881.49|36
1621088120000|2021-05-15 14:15:20|3891.92|3881.92|3889.97|3879.97|3892.04|3882.04|3889.55|3879.55|37
1621088130000|2021-05-15 14:15:30|3890.06|3880.06|3889.71|3879.71|3890.39|3880.39|3889.6|3879.6|35
1621088140000|2021-05-15 14:15:40|3889.62|3879.62|3888.08|3878.08|3889.62|3879.62|3887.48|3877.48|37
1621088150000|2021-05-15 14:15:50|3888.44|3878.44|3887.03|3877.03|3889.33|3879.33|3887.03|3877.03|39
1621088160000|2021-05-15 14:16:00|3887.22|3877.22|3887.06|3877.06|3887.48|3877.48|3886.56|3876.56|34
1621088170000|2021-05-15 14:16:10|3887.08|3877.08|3891.35|3881.35|3891.8|3881.8|3887.08|3877.08|37
1621088180000|2021-05-15 14:16:20|3891.78|3881.78|3888.5|3878.5|3891.78|3881.78|3888.26|3878.26|31
1621088190000|2021-05-15 14:16:30|3888.52|3878.52|3887.43|3877.43|3888.61|3878.61|3887.33|3877.33|32
1621088200000|2021-05-15 14:16:40|3887.38|3877.38|3885.22|3875.22|3887.38|3877.38|3885.16|3875.16|29
1621088210000|2021-05-15 14:16:50|3885.29|3875.29|3885.93|3875.93|3886.44|3876.44|3885.29|3875.29|37
1621088220000|2021-05-15 14:17:00|3885.9|3875.9|3884.76|3874.76|3885.9|3875.9|3884.47|3874.47|35
1621088230000|2021-05-15 14:17:10|3884.63|3874.63|3885.44|3875.44|3885.5|3875.5|3884.63|3874.63|36
1621088240000|2021-05-15 14:17:20|3885.46|3875.46|3877.3|3867.3|3885.46|3875.46|3877.3|3867.3|31
1621088250000|2021-05-15 14:17:30|3876.47|3866.47|3871.89|3861.89|3876.47|3866.47|3870.98|3860.98|39
1621088260000|2021-05-15 14:17:40|3871.9|3861.9|3869.61|3859.61|3872.33|3862.33|3867.03|3857.03|39
1621088270000|2021-05-15 14:17:50|3869.66|3859.66|3872.59|3862.59|3872.7|3862.7|3869.64|3859.64|39
1621088280000|2021-05-15 14:18:00|3873.05|3863.05|3872.35|3862.35|3874.59|3864.59|3870.9|3860.9|39
1621088290000|2021-05-15 14:18:10|3872.39|3862.39|3872.51|3862.51|3873.95|3863.95|3872.28|3862.28|32
1621088300000|2021-05-15 14:18:20|3872.26|3862.26|3871.31|3861.31|3873.34|3863.34|3870.82|3860.82|39
1621088310000|2021-05-15 14:18:30|3871.62|3861.62|3873.15|3863.15|3873.15|3863.15|3871.35|3861.35|34
1621088320000|2021-05-15 14:18:40|3873.55|3863.55|3871.06|3861.06|3874.32|3864.32|3870.78|3860.78|39
1621088330000|2021-05-15 14:18:50|3871.1|3861.1|3871.49|3861.49|3872.52|3862.52|3871.09|3861.09|36
1621088340000|2021-05-15 14:19:00|3871.73|3861.73|3876.6|3866.6|3876.73|3866.73|3871.73|3861.73|37
1621088350000|2021-05-15 14:19:10|3876.57|3866.57|3877.27|3867.27|3877.38|3867.38|3876.57|3866.57|35
1621088360000|2021-05-15 14:19:20|3877.16|3867.16|3874.98|3864.98|3877.16|3867.16|3874.11|3864.11|38
1621088370000|2021-05-15 14:19:30|3874.93|3864.93|3874.54|3864.54|3875.3|3865.3|3874.4|3864.4|33
1621088380000|2021-05-15 14:19:40|3874.4|3864.4|3875.26|3865.26|3875.91|3865.91|3874.27|3864.27|37
1621088390000|2021-05-15 14:19:50|3875.33|3865.33|3875.79|3865.79|3875.86|3865.86|3875.33|3865.33|32
1621088400000|2021-05-15 14:20:00|3875.8|3865.8|3877.45|3867.45|3877.48|3867.48|3875.67|3865.67|36
1621088410000|2021-05-15 14:20:10|3877.99|3867.99|3880.02|3870.02|3880.02|3870.02|3877.99|3867.99|38
1621088420000|2021-05-15 14:20:20|3880.14|3870.14|3881.22|3871.22|3881.22|3871.22|3880.14|3870.14|37
1621088430000|2021-05-15 14:20:30|3881.23|3871.23|3882.85|3872.85|3883.2|3873.2|3881.22|3871.22|37
1621088440000|2021-05-15 14:20:40|3882.77|3872.77|3881.69|3871.69|3883.23|3873.23|3881.69|3871.69|36
1621088450000|2021-05-15 14:20:50|3881.26|3871.26|3879.36|3869.36|3881.26|3871.26|3878.06|3868.06|35
1621088460000|2021-05-15 14:21:00|3879.34|3869.34|3877.94|3867.94|3879.34|3869.34|3877.72|3867.72|32
1621088470000|2021-05-15 14:21:10|3878.34|3868.34|3877.63|3867.63|3878.36|3868.36|3877.63|3867.63|32
1621088480000|2021-05-15 14:21:20|3877.6|3867.6|3873.92|3863.92|3877.79|3867.79|3873.91|3863.91|34
1621088490000|2021-05-15 14:21:30|3873.91|3863.91|3870.17|3860.17|3874.34|3864.34|3870.12|3860.12|37
1621088500000|2021-05-15 14:21:40|3870.28|3860.28|3871.5|3861.5|3871.63|3861.63|3870.28|3860.28|35
1621088510000|2021-05-15 14:21:50|3871.64|3861.64|3871.59|3861.59|3872.53|3862.53|3871.3|3861.3|33
1621088520000|2021-05-15 14:22:00|3871.57|3861.57|3872.75|3862.75|3873.06|3863.06|3871.57|3861.57|34
1621088530000|2021-05-15 14:22:10|3872.72|3862.72|3872.21|3862.21|3872.72|3862.72|3872.01|3862.01|33
1621088540000|2021-05-15 14:22:20|3872.14|3862.14|3870.88|3860.88|3872.33|3862.33|3870.88|3860.88|33
1621088550000|2021-05-15 14:22:30|3870.82|3860.82|3867.4|3857.4|3870.82|3860.82|3867.4|3857.4|35
1621088560000|2021-05-15 14:22:40|3867.41|3857.41|3864.74|3854.74|3867.41|3857.41|3863.83|3853.83|39
1621088570000|2021-05-15 14:22:50|3864.73|3854.73|3865.56|3855.56|3865.56|3855.56|3864.65|3854.65|38
1621088580000|2021-05-15 14:23:00|3865.55|3855.55|3866.38|3856.38|3867.66|3857.66|3865.42|3855.42|39
1621088590000|2021-05-15 14:23:10|3866.06|3856.06|3864.96|3854.96|3867.34|3857.34|3864.65|3854.65|38
1621088600000|2021-05-15 14:23:20|3864.58|3854.58|3864.42|3854.42|3865.49|3855.49|3864.36|3854.36|36
1621088610000|2021-05-15 14:23:30|3864.87|3854.87|3867.82|3857.82|3867.82|3857.82|3864.87|3854.87|36
1621088620000|2021-05-15 14:23:40|3867.95|3857.95|3869.55|3859.55|3871.22|3861.22|3867.95|3857.95|36
1621088630000|2021-05-15 14:23:50|3869.32|3859.32|3867.27|3857.27|3869.32|3859.32|3867.24|3857.24|35
1621088640000|2021-05-15 14:24:00|3867.73|3857.73|3866.05|3856.05|3869.42|3859.42|3866.05|3856.05|36
1621088650000|2021-05-15 14:24:10|3866.06|3856.06|3865.22|3855.22|3866.69|3856.69|3865.22|3855.22|38
1621088660000|2021-05-15 14:24:20|3865.04|3855.04|3858.81|3848.81|3865.04|3855.04|3858.14|3848.14|38
1621088670000|2021-05-15 14:24:30|3859.18|3849.18|3856.71|3846.71|3859.67|3849.67|3856.71|3846.71|38
1621088680000|2021-05-15 14:24:40|3856.8|3846.8|3857.24|3847.24|3858.75|3848.75|3856.4|3846.4|39
1621088690000|2021-05-15 14:24:50|3856.99|3846.99|3859.49|3849.49|3860.68|3850.68|3856.99|3846.99|39
1621088700000|2021-05-15 14:25:00|3859.46|3849.46|3854.32|3844.32|3859.46|3849.46|3854.18|3844.18|37
1621088710000|2021-05-15 14:25:10|3854.49|3844.49|3859.89|3849.89|3859.99|3849.99|3854.49|3844.49|39
1621088720000|2021-05-15 14:25:20|3859.7|3849.7|3858.34|3848.34|3859.7|3849.7|3856.13|3846.13|39
1621088730000|2021-05-15 14:25:30|3858.26|3848.26|3855.77|3845.77|3858.26|3848.26|3855.77|3845.77|27
1621088740000|2021-05-15 14:25:40|3855.63|3845.63|3858.47|3848.47|3858.69|3848.69|3855.63|3845.63|37
1621088750000|2021-05-15 14:25:50|3858.4|3848.4|3855.8|3845.8|3858.66|3848.66|3855.8|3845.8|37
1621088760000|2021-05-15 14:26:00|3855.89|3845.89|3860.08|3850.08|3860.58|3850.58|3855.89|3845.89|40
1621088770000|2021-05-15 14:26:10|3860.14|3850.14|3860.49|3850.49|3860.91|3850.91|3858.31|3848.31|39
1621088780000|2021-05-15 14:26:20|3860.46|3850.46|3860.74|3850.74|3860.83|3850.83|3860.37|3850.37|36
1621088790000|2021-05-15 14:26:30|3860.87|3850.87|3861.08|3851.08|3861.26|3851.26|3860.58|3850.58|35
1621088800000|2021-05-15 14:26:40|3861.12|3851.12|3861.96|3851.96|3861.96|3851.96|3860.75|3850.75|32
1621088810000|2021-05-15 14:26:50|3861.9|3851.9|3863.37|3853.37|3863.43|3853.43|3861.88|3851.88|34
1621088820000|2021-05-15 14:27:00|3863.34|3853.34|3858.64|3848.64|3863.34|3853.34|3858.64|3848.64|36
1621088830000|2021-05-15 14:27:10|3858.58|3848.58|3859.17|3849.17|3859.17|3849.17|3857.52|3847.52|39
1621088840000|2021-05-15 14:27:20|3859.84|3849.84|3858.15|3848.15|3862.04|3852.04|3858.11|3848.11|38
1621088850000|2021-05-15 14:27:30|3858.37|3848.37|3862.08|3852.08|3862.08|3852.08|3858.37|3848.37|37
1621088860000|2021-05-15 14:27:40|3862.86|3852.86|3861.6|3851.6|3863.95|3853.95|3861.42|3851.42|38
1621088870000|2021-05-15 14:27:50|3861.84|3851.84|3862.98|3852.98|3863.35|3853.35|3861.12|3851.12|37
1621088880000|2021-05-15 14:28:00|3863.01|3853.01|3857.43|3847.43|3863.05|3853.05|3857.28|3847.28|34
1621088890000|2021-05-15 14:28:10|3857.29|3847.29|3857.79|3847.79|3858.13|3848.13|3857.29|3847.29|33
1621088900000|2021-05-15 14:28:20|3857.8|3847.8|3857.29|3847.29|3858.13|3848.13|3856.38|3846.38|36
1621088910000|2021-05-15 14:28:30|3857.15|3847.15|3855.31|3845.31|3857.34|3847.34|3855.16|3845.16|24
1621088920000|2021-05-15 14:28:40|3854.89|3844.89|3854.14|3844.14|3855.47|3845.47|3853.74|3843.74|39
1621088930000|2021-05-15 14:28:50|3854.04|3844.04|3850.27|3840.27|3854.04|3844.04|3849.81|3839.81|38
1621088940000|2021-05-15 14:29:00|3850.04|3840.04|3854.01|3844.01|3854.07|3844.07|3850.04|3840.04|40
1621088950000|2021-05-15 14:29:10|3854.03|3844.03|3853.95|3843.95|3855.85|3845.85|3853.83|3843.83|37
1621088960000|2021-05-15 14:29:20|3854.08|3844.08|3850.36|3840.36|3854.88|3844.88|3850.11|3840.11|37
1621088970000|2021-05-15 14:29:30|3850.4|3840.4|3849.97|3839.97|3850.77|3840.77|3849.37|3839.37|35
1621088980000|2021-05-15 14:29:40|3850.02|3840.02|3851.2|3841.2|3851.65|3841.65|3849.96|3839.96|37
1621088990000|2021-05-15 14:29:50|3849.87|3839.87|3849.15|3839.15|3849.87|3839.87|3848.63|3838.63|38
1621089000000|2021-05-15 14:30:00|3849.14|3839.14|3848.48|3838.48|3850.29|3840.29|3848.48|3838.48|36
1621089010000|2021-05-15 14:30:10|3848.47|3838.47|3841.75|3831.75|3848.51|3838.51|3841.7|3831.7|38
1621089020000|2021-05-15 14:30:20|3841.6|3831.6|3842.03|3832.03|3842.62|3832.62|3840.65|3830.65|39
1621089030000|2021-05-15 14:30:30|3842.24|3832.24|3842.77|3832.77|3843.91|3833.91|3842.05|3832.05|39
1621089040000|2021-05-15 14:30:40|3843.26|3833.26|3839.36|3829.36|3843.47|3833.47|3839.11|3829.11|39
1621089050000|2021-05-15 14:30:50|3839.37|3829.37|3837.91|3827.91|3839.75|3829.75|3837.11|3827.11|39
1621089060000|2021-05-15 14:31:00|3837.68|3827.68|3841.71|3831.71|3841.71|3831.71|3837.13|3827.13|39
1621089070000|2021-05-15 14:31:10|3841.74|3831.74|3844.38|3834.38|3844.89|3834.89|3841.74|3831.74|38
1621089080000|2021-05-15 14:31:20|3844.35|3834.35|3847.09|3837.09|3847.19|3837.19|3844.07|3834.07|39
1621089090000|2021-05-15 14:31:30|3846.96|3836.96|3852.42|3842.42|3852.47|3842.47|3846.96|3836.96|36
1621089100000|2021-05-15 14:31:40|3852.38|3842.38|3854.64|3844.64|3854.64|3844.64|3852.37|3842.37|36
1621089110000|2021-05-15 14:31:50|3854.68|3844.68|3857.6|3847.6|3858.32|3848.32|3854.68|3844.68|37
1621089120000|2021-05-15 14:32:00|3857.97|3847.97|3857.33|3847.33|3858.54|3848.54|3854.62|3844.62|37
1621089130000|2021-05-15 14:32:10|3857.15|3847.15|3855.79|3845.79|3857.15|3847.15|3854.78|3844.78|40
1621089140000|2021-05-15 14:32:20|3855.65|3845.65|3854.95|3844.95|3856.12|3846.12|3853.27|3843.27|39
1621089150000|2021-05-15 14:32:30|3854.88|3844.88|3859.82|3849.82|3859.96|3849.96|3854.86|3844.86|37
1621089160000|2021-05-15 14:32:40|3859.17|3849.17|3857.58|3847.58|3859.17|3849.17|3855.99|3845.99|38
1621089170000|2021-05-15 14:32:50|3857.51|3847.51|3858.59|3848.59|3859.35|3849.35|3855.96|3845.96|37
1621089180000|2021-05-15 14:33:00|3858.54|3848.54|3858.92|3848.92|3858.93|3848.93|3857.67|3847.67|33
1621089190000|2021-05-15 14:33:10|3858.9|3848.9|3861.18|3851.18|3861.31|3851.31|3858.61|3848.61|39
1621089200000|2021-05-15 14:33:20|3861.16|3851.16|3860.72|3850.72|3861.41|3851.41|3859.41|3849.41|38
1621089210000|2021-05-15 14:33:30|3860.36|3850.36|3862.45|3852.45|3863.3|3853.3|3860.24|3850.24|36
1621089220000|2021-05-15 14:33:40|3862.7|3852.7|3862.23|3852.23|3862.7|3852.7|3861.44|3851.44|38
1621089230000|2021-05-15 14:33:50|3862.17|3852.17|3864.22|3854.22|3864.3|3854.3|3862.17|3852.17|39
1621089240000|2021-05-15 14:34:00|3864.03|3854.03|3864.16|3854.16|3865.41|3855.41|3863.39|3853.39|36
1621089250000|2021-05-15 14:34:10|3863.98|3853.98|3863.08|3853.08|3863.98|3853.98|3862.66|3852.66|31
1621089260000|2021-05-15 14:34:20|3863.12|3853.12|3864.65|3854.65|3865.69|3855.69|3863.07|3853.07|39
1621089270000|2021-05-15 14:34:30|3864.61|3854.61|3865.58|3855.58|3865.67|3855.67|3863.9|3853.9|33
1621089280000|2021-05-15 14:34:40|3865.61|3855.61|3865.74|3855.74|3866.35|3856.35|3865.35|3855.35|36
1621089290000|2021-05-15 14:34:50|3865.72|3855.72|3868.08|3858.08|3868.19|3858.19|3865.52|3855.52|40
1621089300000|2021-05-15 14:35:00|3868.3|3858.3|3873.45|3863.45|3873.5|3863.5|3868.3|3858.3|35
1621089310000|2021-05-15 14:35:10|3873.37|3863.37|3874.18|3864.18|3874.41|3864.41|3872.49|3862.49|35
1621089320000|2021-05-15 14:35:20|3874.17|3864.17|3876.34|3866.34|3876.75|3866.75|3873.25|3863.25|35
1621089330000|2021-05-15 14:35:30|3876.29|3866.29|3877.59|3867.59|3877.62|3867.62|3874.52|3864.52|39
1621089340000|2021-05-15 14:35:40|3877.58|3867.58|3874.22|3864.22|3877.58|3867.58|3873.43|3863.43|36
1621089350000|2021-05-15 14:35:50|3874.41|3864.41|3871.59|3861.59|3874.49|3864.49|3871.28|3861.28|39
1621089360000|2021-05-15 14:36:00|3871.58|3861.58|3874.31|3864.31|3875.03|3865.03|3871.38|3861.38|38
1621089370000|2021-05-15 14:36:10|3874.19|3864.19|3870.89|3860.89|3874.25|3864.25|3870.76|3860.76|35
1621089380000|2021-05-15 14:36:20|3870.47|3860.47|3866.59|3856.59|3870.47|3860.47|3866.29|3856.29|29
1621089390000|2021-05-15 14:36:30|3866.58|3856.58|3868.94|3858.94|3868.94|3858.94|3866.02|3856.02|37
1621089400000|2021-05-15 14:36:40|3869.36|3859.36|3872.96|3862.96|3874.56|3864.56|3869.36|3859.36|37
1621089410000|2021-05-15 14:36:50|3872.86|3862.86|3872.61|3862.61|3874.49|3864.49|3872.34|3862.34|37
1621089420000|2021-05-15 14:37:00|3872.72|3862.72|3878.03|3868.03|3878.03|3868.03|3872.66|3862.66|37
1621089430000|2021-05-15 14:37:10|3877.87|3867.87|3880.77|3870.77|3880.96|3870.96|3876.65|3866.65|37
1621089440000|2021-05-15 14:37:20|3880.97|3870.97|3881.84|3871.84|3881.84|3871.84|3880.08|3870.08|36
1621089450000|2021-05-15 14:37:30|3881.85|3871.85|3881.95|3871.95|3881.98|3871.98|3879.85|3869.85|37
1621089460000|2021-05-15 14:37:40|3881.92|3871.92|3880.6|3870.6|3882.14|3872.14|3879.01|3869.01|39
1621089470000|2021-05-15 14:37:50|3880.65|3870.65|3878.16|3868.16|3880.65|3870.65|3877.21|3867.21|37
1621089480000|2021-05-15 14:38:00|3878.29|3868.29|3877.37|3867.37|3879.86|3869.86|3877.37|3867.37|39
1621089490000|2021-05-15 14:38:10|3877.59|3867.59|3883.31|3873.31|3883.35|3873.35|3877.47|3867.47|38
1621089500000|2021-05-15 14:38:20|3883.72|3873.72|3880.82|3870.82|3883.98|3873.98|3880.82|3870.82|37
1621089510000|2021-05-15 14:38:30|3880.8|3870.8|3877.68|3867.68|3880.8|3870.8|3877.05|3867.05|38
1621089520000|2021-05-15 14:38:40|3878.01|3868.01|3875.56|3865.56|3878.01|3868.01|3875.12|3865.12|39
1621089530000|2021-05-15 14:38:50|3875.45|3865.45|3876.77|3866.77|3877.12|3867.12|3875.21|3865.21|37
1621089540000|2021-05-15 14:39:00|3876.96|3866.96|3874.04|3864.04|3877.07|3867.07|3874.04|3864.04|37
1621089550000|2021-05-15 14:39:10|3874|3864|3871.27|3861.27|3874.28|3864.28|3870.46|3860.46|34
1621089560000|2021-05-15 14:39:20|3871.31|3861.31|3872.81|3862.81|3873.91|3863.91|3871.31|3861.31|40
1621089570000|2021-05-15 14:39:30|3872.87|3862.87|3867.99|3857.99|3873.11|3863.11|3867.99|3857.99|35
1621089580000|2021-05-15 14:39:40|3867.96|3857.96|3867.55|3857.55|3868.48|3858.48|3867.54|3857.54|39
1621089590000|2021-05-15 14:39:50|3867.56|3857.56|3867.35|3857.35|3868.12|3858.12|3867.17|3857.17|32
1621089600000|2021-05-15 14:40:00|3867.32|3857.32|3870.85|3860.85|3870.99|3860.99|3867.3|3857.3|36
1621089610000|2021-05-15 14:40:10|3871.09|3861.09|3873.84|3863.84|3874.44|3864.44|3871.09|3861.09|39
1621089620000|2021-05-15 14:40:20|3873.85|3863.85|3872.11|3862.11|3874.54|3864.54|3871.79|3861.79|37
1621089630000|2021-05-15 14:40:30|3871.99|3861.99|3875.39|3865.39|3875.39|3865.39|3871.99|3861.99|36
1621089640000|2021-05-15 14:40:40|3875.38|3865.38|3871.57|3861.57|3875.55|3865.55|3871.57|3861.57|35
1621089650000|2021-05-15 14:40:50|3871.82|3861.82|3872.92|3862.92|3873.22|3863.22|3871.77|3861.77|32
1621089660000|2021-05-15 14:41:00|3872.93|3862.93|3874.76|3864.76|3874.79|3864.79|3872.29|3862.29|36
1621089670000|2021-05-15 14:41:10|3874.77|3864.77|3872.24|3862.24|3874.92|3864.92|3872.11|3862.11|32
1621089680000|2021-05-15 14:41:20|3872.26|3862.26|3872.19|3862.19|3872.33|3862.33|3870.98|3860.98|33
1621089690000|2021-05-15 14:41:30|3872.3|3862.3|3875.34|3865.34|3875.34|3865.34|3872.29|3862.29|39
1621089700000|2021-05-15 14:41:40|3875.38|3865.38|3876.72|3866.72|3877.08|3867.08|3873.61|3863.61|39
1621089710000|2021-05-15 14:41:50|3876.94|3866.94|3877.47|3867.47|3878.97|3868.97|3876.74|3866.74|38
1621089720000|2021-05-15 14:42:00|3877.5|3867.5|3879.06|3869.06|3880.05|3870.05|3877.5|3867.5|37
1621089730000|2021-05-15 14:42:10|3879.05|3869.05|3879.32|3869.32|3880.09|3870.09|3879.02|3869.02|37
1621089740000|2021-05-15 14:42:20|3879.4|3869.4|3878.28|3868.28|3880.22|3870.22|3878.18|3868.18|38
1621089750000|2021-05-15 14:42:30|3878.51|3868.51|3883.74|3873.74|3883.74|3873.74|3878.51|3868.51|38
1621089760000|2021-05-15 14:42:40|3883.52|3873.52|3883.36|3873.36|3884.76|3874.76|3882.84|3872.84|40
1621089770000|2021-05-15 14:42:50|3883.33|3873.33|3882.91|3872.91|3883.33|3873.33|3881.61|3871.61|36
1621089780000|2021-05-15 14:43:00|3882.93|3872.93|3883.26|3873.26|3883.27|3873.27|3882.06|3872.06|37
1621089790000|2021-05-15 14:43:10|3883.36|3873.36|3884.27|3874.27|3884.47|3874.47|3882.48|3872.48|37
1621089800000|2021-05-15 14:43:20|3884.15|3874.15|3885.15|3875.15|3885.26|3875.26|3883.54|3873.54|35
1621089810000|2021-05-15 14:43:30|3885.04|3875.04|3885.27|3875.27|3885.36|3875.36|3884.85|3874.85|33
1621089820000|2021-05-15 14:43:40|3885.14|3875.14|3887.3|3877.3|3887.3|3877.3|3884.99|3874.99|34
1621089830000|2021-05-15 14:43:50|3887.15|3877.15|3884.9|3874.9|3887.38|3877.38|3884.82|3874.82|37
1621089840000|2021-05-15 14:44:00|3884.99|3874.99|3885.95|3875.95|3886.87|3876.87|3884.88|3874.88|38
1621089850000|2021-05-15 14:44:10|3885.91|3875.91|3888.86|3878.86|3889.02|3879.02|3885.72|3875.72|35
1621089860000|2021-05-15 14:44:20|3888.88|3878.88|3889.55|3879.55|3889.56|3879.56|3888.52|3878.52|34
1621089870000|2021-05-15 14:44:30|3889.54|3879.54|3889.25|3879.25|3890.12|3880.12|3888.28|3878.28|38
1621089880000|2021-05-15 14:44:40|3889.28|3879.28|3891.38|3881.38|3891.47|3881.47|3888.85|3878.85|35
1621089890000|2021-05-15 14:44:50|3891.57|3881.57|3888.91|3878.91|3891.69|3881.69|3888.91|3878.91|36
1621089900000|2021-05-15 14:45:00|3888.87|3878.87|3884.94|3874.94|3888.87|3878.87|3884.94|3874.94|38
1621089910000|2021-05-15 14:45:10|3885.02|3875.02|3883.06|3873.06|3885.02|3875.02|3883.02|3873.02|36
1621089920000|2021-05-15 14:45:20|3883.04|3873.04|3883.08|3873.08|3883.19|3873.19|3880.93|3870.93|37
1621089930000|2021-05-15 14:45:30|3883.22|3873.22|3885.79|3875.79|3885.91|3875.91|3882.81|3872.81|39
1621089940000|2021-05-15 14:45:40|3885.91|3875.91|3889.7|3879.7|3889.89|3879.89|3885.91|3875.91|38
1621089950000|2021-05-15 14:45:50|3889.67|3879.67|3891.25|3881.25|3891.25|3881.25|3888.82|3878.82|40
1621089960000|2021-05-15 14:46:00|3891.12|3881.12|3892.63|3882.63|3892.63|3882.63|3891.12|3881.12|40
1621089970000|2021-05-15 14:46:10|3892.69|3882.69|3894.87|3884.87|3894.87|3884.87|3891.99|3881.99|38
1621089980000|2021-05-15 14:46:20|3894.95|3884.95|3895.45|3885.45|3896.48|3886.48|3894.95|3884.95|40
1621089990000|2021-05-15 14:46:30|3895.47|3885.47|3897.07|3887.07|3897.07|3887.07|3894.37|3884.37|40
1621090000000|2021-05-15 14:46:40|3897.11|3887.11|3897.71|3887.71|3898.82|3888.82|3897|3887|39
1621090010000|2021-05-15 14:46:50|3897.85|3887.85|3897.95|3887.95|3898.46|3888.46|3897.79|3887.79|39
1621090020000|2021-05-15 14:47:00|3898.03|3888.03|3898.11|3888.11|3898.48|3888.48|3897.91|3887.91|37
1621090030000|2021-05-15 14:47:10|3898.07|3888.07|3895.05|3885.05|3898.09|3888.09|3895.05|3885.05|38
1621090040000|2021-05-15 14:47:20|3895.27|3885.27|3897.89|3887.89|3898|3888|3894.6|3884.6|37
1621090050000|2021-05-15 14:47:30|3897.87|3887.87|3900.63|3890.63|3900.66|3890.66|3897.63|3887.63|37
1621090060000|2021-05-15 14:47:40|3900.61|3890.61|3903.39|3893.39|3903.39|3893.39|3900.61|3890.61|39
1621090070000|2021-05-15 14:47:50|3903.42|3893.42|3904.07|3894.07|3904.13|3894.13|3901.81|3891.81|40
1621090080000|2021-05-15 14:48:00|3904.08|3894.08|3904.15|3894.15|3904.15|3894.15|3903.46|3893.46|31
1621090090000|2021-05-15 14:48:10|3904.12|3894.12|3905.73|3895.73|3906.38|3896.38|3903.74|3893.74|38
1621090100000|2021-05-15 14:48:20|3905.67|3895.67|3906.21|3896.21|3906.21|3896.21|3904.9|3894.9|37
1621090110000|2021-05-15 14:48:30|3906.2|3896.2|3918.31|3908.31|3918.51|3908.51|3906.2|3896.2|39
1621090120000|2021-05-15 14:48:40|3918.35|3908.35|3917.73|3907.73|3918.81|3908.81|3916.74|3906.74|39
1621090130000|2021-05-15 14:48:50|3917.52|3907.52|3920.24|3910.24|3920.25|3910.25|3916.9|3906.9|36
1621090140000|2021-05-15 14:49:00|3920.22|3910.22|3914.47|3904.47|3920.53|3910.53|3914.47|3904.47|38
1621090150000|2021-05-15 14:49:10|3914.43|3904.43|3917.47|3907.47|3917.47|3907.47|3912.96|3902.96|37
1621090160000|2021-05-15 14:49:20|3917.51|3907.51|3917.82|3907.82|3918.14|3908.14|3916.45|3906.45|36
1621090170000|2021-05-15 14:49:30|3917.62|3907.62|3917.15|3907.15|3917.64|3907.64|3914.91|3904.91|40
1621090180000|2021-05-15 14:49:40|3917.18|3907.18|3919.04|3909.04|3919.86|3909.86|3917.18|3907.18|38
1621090190000|2021-05-15 14:49:50|3918.81|3908.81|3918.87|3908.87|3919.97|3909.97|3918.67|3908.67|40
1621090200000|2021-05-15 14:50:00|3918.8|3908.8|3915.24|3905.24|3918.93|3908.93|3915.22|3905.22|37
1621090210000|2021-05-15 14:50:10|3915.29|3905.29|3916.64|3906.64|3918.13|3908.13|3915.27|3905.27|39
1621090220000|2021-05-15 14:50:20|3916.5|3906.5|3913.65|3903.65|3916.84|3906.84|3912.59|3902.59|37
1621090230000|2021-05-15 14:50:30|3914.16|3904.16|3913.13|3903.13|3914.25|3904.25|3912.53|3902.53|38
1621090240000|2021-05-15 14:50:40|3913.22|3903.22|3914.03|3904.03|3915.38|3905.38|3913.22|3903.22|38
1621090250000|2021-05-15 14:50:50|3914.13|3904.13|3912.88|3902.88|3914.67|3904.67|3912.37|3902.37|36
1621090260000|2021-05-15 14:51:00|3912.84|3902.84|3911.74|3901.74|3912.99|3902.99|3911.74|3901.74|35
1621090270000|2021-05-15 14:51:10|3911.79|3901.79|3911.06|3901.06|3911.79|3901.79|3911.02|3901.02|32
1621090280000|2021-05-15 14:51:20|3911.08|3901.08|3914.65|3904.65|3914.65|3904.65|3906.89|3896.89|36
1621090290000|2021-05-15 14:51:30|3915.31|3905.31|3918.96|3908.96|3919.3|3909.3|3915.31|3905.31|40
1621090300000|2021-05-15 14:51:40|3919.3|3909.3|3915|3905|3919.31|3909.31|3915|3905|35
1621090310000|2021-05-15 14:51:50|3914.95|3904.95|3916.28|3906.28|3916.28|3906.28|3914.65|3904.65|40
1621090320000|2021-05-15 14:52:00|3916.37|3906.37|3916.08|3906.08|3917.44|3907.44|3915.51|3905.51|37
1621090330000|2021-05-15 14:52:10|3916.07|3906.07|3912.76|3902.76|3916.1|3906.1|3912.52|3902.52|37
1621090340000|2021-05-15 14:52:20|3912.85|3902.85|3914.09|3904.09|3915.17|3905.17|3912.85|3902.85|35
1621090350000|2021-05-15 14:52:30|3913.99|3903.99|3913.21|3903.21|3913.99|3903.99|3912.77|3902.77|40
1621090360000|2021-05-15 14:52:40|3913.14|3903.14|3909.12|3899.12|3913.74|3903.74|3908.79|3898.79|39
1621090370000|2021-05-15 14:52:50|3909.07|3899.07|3907.82|3897.82|3910.33|3900.33|3907.82|3897.82|39
1621090380000|2021-05-15 14:53:00|3907.65|3897.65|3907.53|3897.53|3907.98|3897.98|3906.92|3896.92|38
1621090390000|2021-05-15 14:53:10|3907.51|3897.51|3909.84|3899.84|3909.9|3899.9|3907.39|3897.39|38
1621090400000|2021-05-15 14:53:20|3909.85|3899.85|3910.4|3900.4|3910.53|3900.53|3909.38|3899.38|38
1621090410000|2021-05-15 14:53:30|3910.41|3900.41|3910.18|3900.18|3910.55|3900.55|3909.06|3899.06|38
1621090420000|2021-05-15 14:53:40|3910.16|3900.16|3909.56|3899.56|3913.55|3903.55|3909.56|3899.56|38
1621090430000|2021-05-15 14:53:50|3909.33|3899.33|3912.27|3902.27|3912.84|3902.84|3909.12|3899.12|40
1621090440000|2021-05-15 14:54:00|3912.32|3902.32|3908.88|3898.88|3912.33|3902.33|3908.85|3898.85|39
1621090450000|2021-05-15 14:54:10|3908.89|3898.89|3909.11|3899.11|3909.28|3899.28|3907.82|3897.82|39
1621090460000|2021-05-15 14:54:20|3909.12|3899.12|3904.68|3894.68|3909.12|3899.12|3904.64|3894.64|34
1621090470000|2021-05-15 14:54:30|3904.59|3894.59|3904.89|3894.89|3905.24|3895.24|3904.42|3894.42|38
1621090480000|2021-05-15 14:54:40|3904.97|3894.97|3905.13|3895.13|3905.45|3895.45|3904.45|3894.45|39
1621090490000|2021-05-15 14:54:50|3904.85|3894.85|3904.53|3894.53|3905.4|3895.4|3904.53|3894.53|32
1621090500000|2021-05-15 14:55:00|3904.46|3894.46|3903.5|3893.5|3905.42|3895.42|3903.46|3893.46|37
1621090510000|2021-05-15 14:55:10|3903.33|3893.33|3902.95|3892.95|3903.33|3893.33|3901.28|3891.28|37
1621090520000|2021-05-15 14:55:20|3903.12|3893.12|3899.71|3889.71|3903.65|3893.65|3899.53|3889.53|40
1621090530000|2021-05-15 14:55:30|3899.76|3889.76|3897.81|3887.81|3899.96|3889.96|3897.08|3887.08|33
1621090540000|2021-05-15 14:55:40|3898.19|3888.19|3897.5|3887.5|3899.2|3889.2|3895.96|3885.96|37
1621090550000|2021-05-15 14:55:50|3897.47|3887.47|3896.94|3886.94|3897.67|3887.67|3896.44|3886.44|35
1621090560000|2021-05-15 14:56:00|3897.14|3887.14|3902.32|3892.32|3903.83|3893.83|3897.14|3887.14|38
1621090570000|2021-05-15 14:56:10|3902.26|3892.26|3900.94|3890.94|3902.29|3892.29|3899|3889|39
1621090580000|2021-05-15 14:56:20|3901.6|3891.6|3904.09|3894.09|3904.32|3894.32|3901.54|3891.54|38
1621090590000|2021-05-15 14:56:30|3903.94|3893.94|3902.16|3892.16|3903.94|3893.94|3901.69|3891.69|39
1621090600000|2021-05-15 14:56:40|3902.21|3892.21|3900.77|3890.77|3902.21|3892.21|3900.77|3890.77|40
1621090610000|2021-05-15 14:56:50|3900.68|3890.68|3901.63|3891.63|3901.63|3891.63|3899.84|3889.84|32
1621090620000|2021-05-15 14:57:00|3901.46|3891.46|3906.53|3896.53|3906.53|3896.53|3901.42|3891.42|38
1621090630000|2021-05-15 14:57:10|3906.64|3896.64|3906.29|3896.29|3906.64|3896.64|3905.34|3895.34|36
1621090640000|2021-05-15 14:57:20|3906.38|3896.38|3906.57|3896.57|3909|3899|3906.37|3896.37|40
1621090650000|2021-05-15 14:57:30|3906.41|3896.41|3907.75|3897.75|3907.97|3897.97|3906.01|3896.01|39
1621090660000|2021-05-15 14:57:40|3907.84|3897.84|3910.85|3900.85|3910.93|3900.93|3907.84|3897.84|33
1621090670000|2021-05-15 14:57:50|3910.88|3900.88|3909.48|3899.48|3911.56|3901.56|3908.93|3898.93|38
1621090680000|2021-05-15 14:58:00|3909.43|3899.43|3910.57|3900.57|3910.69|3900.69|3909.21|3899.21|34
1621090690000|2021-05-15 14:58:10|3910.56|3900.56|3913.76|3903.76|3913.93|3903.93|3910.12|3900.12|37
1621090700000|2021-05-15 14:58:20|3913.63|3903.63|3910.9|3900.9|3913.69|3903.69|3910.79|3900.79|37
1621090710000|2021-05-15 14:58:30|3911.4|3901.4|3913.98|3903.98|3913.98|3903.98|3911.4|3901.4|38
1621090720000|2021-05-15 14:58:40|3914.01|3904.01|3915.38|3905.38|3916.4|3906.4|3913.99|3903.99|37
1621090730000|2021-05-15 14:58:50|3915.37|3905.37|3912.05|3902.05|3915.37|3905.37|3912.05|3902.05|39
1621090740000|2021-05-15 14:59:00|3912.02|3902.02|3910.92|3900.92|3912.1|3902.1|3910.31|3900.31|33
1621090750000|2021-05-15 14:59:10|3910.88|3900.88|3910.49|3900.49|3911.19|3901.19|3909.6|3899.6|39
1621090760000|2021-05-15 14:59:20|3910.45|3900.45|3909.99|3899.99|3910.45|3900.45|3908.52|3898.52|40
1621090770000|2021-05-15 14:59:30|3910|3900|3912.06|3902.06|3913.29|3903.29|3910|3900|34
1621090780000|2021-05-15 14:59:40|3912.13|3902.13|3911.14|3901.14|3913.43|3903.43|3911.14|3901.14|36
1621090790000|2021-05-15 14:59:50|3911.15|3901.15|3910.88|3900.88|3911.82|3901.82|3910.49|3900.49|36
1621090800000|2021-05-15 15:00:00|3910.8|3900.8|3913.34|3903.34|3913.34|3903.34|3909.64|3899.64|39
1621090810000|2021-05-15 15:00:10|3913.61|3903.61|3918.61|3908.61|3919.28|3909.28|3913.61|3903.61|39
1621090820000|2021-05-15 15:00:20|3918.96|3908.96|3919.28|3909.28|3919.29|3909.29|3918.25|3908.25|40
1621090830000|2021-05-15 15:00:30|3919.12|3909.12|3923.3|3913.3|3923.3|3913.3|3919.12|3909.12|40
1621090840000|2021-05-15 15:00:40|3923.38|3913.38|3924.14|3914.14|3925.76|3915.76|3923.38|3913.38|34
1621090850000|2021-05-15 15:00:50|3924.55|3914.55|3922.48|3912.48|3924.58|3914.58|3921.44|3911.44|37
1621090860000|2021-05-15 15:01:00|3922.35|3912.35|3922.85|3912.85|3923.91|3913.91|3920.3|3910.3|40
1621090870000|2021-05-15 15:01:10|3923.16|3913.16|3920.75|3910.75|3923.31|3913.31|3920.63|3910.63|35
1621090880000|2021-05-15 15:01:20|3921.44|3911.44|3919.74|3909.74|3921.44|3911.44|3919.03|3909.03|38
1621090890000|2021-05-15 15:01:30|3919.5|3909.5|3920.41|3910.41|3921.69|3911.69|3919.22|3909.22|38
1621090900000|2021-05-15 15:01:40|3920.37|3910.37|3919.85|3909.85|3920.37|3910.37|3919.6|3909.6|30
1621090910000|2021-05-15 15:01:50|3919.91|3909.91|3918.06|3908.06|3919.99|3909.99|3917.83|3907.83|33
1621090920000|2021-05-15 15:02:00|3918.19|3908.19|3915.02|3905.02|3918.19|3908.19|3914.88|3904.88|35
1621090930000|2021-05-15 15:02:10|3915.03|3905.03|3914.92|3904.92|3915.81|3905.81|3914.57|3904.57|33
1621090940000|2021-05-15 15:02:20|3914.95|3904.95|3913.74|3903.74|3915.37|3905.37|3913.69|3903.69|36
1621090950000|2021-05-15 15:02:30|3913.92|3903.92|3915.36|3905.36|3915.93|3905.93|3913.92|3903.92|36
1621090960000|2021-05-15 15:02:40|3915.52|3905.52|3913.52|3903.52|3918.02|3908.02|3913.47|3903.47|39
1621090970000|2021-05-15 15:02:50|3913.36|3903.36|3912.02|3902.02|3913.91|3903.91|3911.83|3901.83|37
1621090980000|2021-05-15 15:03:00|3912.04|3902.04|3915.08|3905.08|3915.94|3905.94|3912.04|3902.04|36
1621090990000|2021-05-15 15:03:10|3914.94|3904.94|3913.36|3903.36|3915.45|3905.45|3912.97|3902.97|38
1621091000000|2021-05-15 15:03:20|3913.25|3903.25|3914.95|3904.95|3914.95|3904.95|3912.33|3902.33|37
1621091010000|2021-05-15 15:03:30|3914.92|3904.92|3913.84|3903.84|3915.34|3905.34|3913.69|3903.69|37
1621091020000|2021-05-15 15:03:40|3914.07|3904.07|3915.75|3905.75|3915.95|3905.95|3914.07|3904.07|36
1621091030000|2021-05-15 15:03:50|3915.69|3905.69|3917.6|3907.6|3917.98|3907.98|3915.69|3905.69|35
1621091040000|2021-05-15 15:04:00|3917.55|3907.55|3917.59|3907.59|3917.91|3907.91|3917.1|3907.1|36
1621091050000|2021-05-15 15:04:10|3917.64|3907.64|3917.17|3907.17|3918.66|3908.66|3917.17|3907.17|32
1621091060000|2021-05-15 15:04:20|3917.09|3907.09|3915.4|3905.4|3917.71|3907.71|3915.19|3905.19|36
1621091070000|2021-05-15 15:04:30|3915.52|3905.52|3917.68|3907.68|3918.07|3908.07|3915.52|3905.52|39
1621091080000|2021-05-15 15:04:40|3917.7|3907.7|3915.3|3905.3|3918.06|3908.06|3915.26|3905.26|34
1621091090000|2021-05-15 15:04:50|3915.47|3905.47|3918.25|3908.25|3918.54|3908.54|3915.2|3905.2|39
1621091100000|2021-05-15 15:05:00|3918.28|3908.28|3921.96|3911.96|3921.96|3911.96|3918.11|3908.11|35
1621091110000|2021-05-15 15:05:10|3921.98|3911.98|3922.9|3912.9|3922.98|3912.98|3921.98|3911.98|37
1621091120000|2021-05-15 15:05:20|3922.94|3912.94|3922.76|3912.76|3924.18|3914.18|3922.68|3912.68|36
1621091130000|2021-05-15 15:05:30|3923.09|3913.09|3923.23|3913.23|3925.27|3915.27|3923.09|3913.09|37
1621091140000|2021-05-15 15:05:40|3923.21|3913.21|3919.86|3909.86|3923.21|3913.21|3919.86|3909.86|31
1621091150000|2021-05-15 15:05:50|3919.87|3909.87|3916.68|3906.68|3919.87|3909.87|3916.33|3906.33|38
1621091160000|2021-05-15 15:06:00|3916.71|3906.71|3916.8|3906.8|3917.17|3907.17|3916.31|3906.31|35
1621091170000|2021-05-15 15:06:10|3916.85|3906.85|3919.43|3909.43|3920.28|3910.28|3916.85|3906.85|39
1621091180000|2021-05-15 15:06:20|3918.96|3908.96|3918.89|3908.89|3919.78|3909.78|3917.67|3907.67|37
1621091190000|2021-05-15 15:06:30|3919.04|3909.04|3917.91|3907.91|3919.99|3909.99|3917.39|3907.39|37
1621091200000|2021-05-15 15:06:40|3917.97|3907.97|3917.35|3907.35|3917.97|3907.97|3916.07|3906.07|38
1621091210000|2021-05-15 15:06:50|3917.34|3907.34|3918.46|3908.46|3920.38|3910.38|3917.32|3907.32|37
1621091220000|2021-05-15 15:07:00|3918.39|3908.39|3918.25|3908.25|3918.4|3908.4|3917.67|3907.67|40
1621091230000|2021-05-15 15:07:10|3918.23|3908.23|3918.48|3908.48|3919.34|3909.34|3918.09|3908.09|36
1621091240000|2021-05-15 15:07:20|3918.47|3908.47|3916.76|3906.76|3918.47|3908.47|3916.76|3906.76|35
1621091250000|2021-05-15 15:07:30|3916.73|3906.73|3914.55|3904.55|3916.74|3906.74|3914.37|3904.37|31
1621091260000|2021-05-15 15:07:40|3914.49|3904.49|3913.89|3903.89|3914.49|3904.49|3911.83|3901.83|39
1621091270000|2021-05-15 15:07:50|3914.16|3904.16|3911.73|3901.73|3914.45|3904.45|3911.57|3901.57|36
1621091280000|2021-05-15 15:08:00|3911.69|3901.69|3914.31|3904.31|3915.08|3905.08|3911.46|3901.46|37
1621091290000|2021-05-15 15:08:10|3914.27|3904.27|3915.44|3905.44|3916.06|3906.06|3914.18|3904.18|39
1621091300000|2021-05-15 15:08:20|3915.42|3905.42|3915.61|3905.61|3915.72|3905.72|3915.07|3905.07|33
1621091310000|2021-05-15 15:08:30|3915.63|3905.63|3914.84|3904.84|3915.88|3905.88|3914.84|3904.84|28
1621091320000|2021-05-15 15:08:40|3914.53|3904.53|3912.23|3902.23|3914.53|3904.53|3912.23|3902.23|34
1621091330000|2021-05-15 15:08:50|3912.3|3902.3|3912.56|3902.56|3913.96|3903.96|3912.26|3902.26|40
1621091340000|2021-05-15 15:09:00|3912.27|3902.27|3912.22|3902.22|3912.81|3902.81|3912.21|3902.21|31
1621091350000|2021-05-15 15:09:10|3911.63|3901.63|3912.61|3902.61|3912.61|3902.61|3909.46|3899.46|38
1621091360000|2021-05-15 15:09:20|3912.68|3902.68|3915.6|3905.6|3916.21|3906.21|3911.95|3901.95|37
1621091370000|2021-05-15 15:09:30|3915.65|3905.65|3912.79|3902.79|3915.65|3905.65|3912.58|3902.58|37
1621091380000|2021-05-15 15:09:40|3912.77|3902.77|3912|3902|3913.36|3903.36|3912|3902|34
1621091390000|2021-05-15 15:09:50|3912.06|3902.06|3910.88|3900.88|3912.38|3902.38|3909.78|3899.78|39
1621091400000|2021-05-15 15:10:00|3910.97|3900.97|3914.39|3904.39|3914.39|3904.39|3910.79|3900.79|40
1621091410000|2021-05-15 15:10:10|3914.38|3904.38|3910.07|3900.07|3914.66|3904.66|3910.07|3900.07|40
1621091420000|2021-05-15 15:10:20|3909.6|3899.6|3907.48|3897.48|3910.27|3900.27|3907.39|3897.39|35
1621091430000|2021-05-15 15:10:30|3907.45|3897.45|3908.07|3898.07|3908.14|3898.14|3907.45|3897.45|30
1621091440000|2021-05-15 15:10:40|3908.06|3898.06|3907|3897|3908.16|3898.16|3907|3897|35
1621091450000|2021-05-15 15:10:50|3906.98|3896.98|3906.94|3896.94|3907.25|3897.25|3906.16|3896.16|34
1621091460000|2021-05-15 15:11:00|3906.95|3896.95|3908.01|3898.01|3908.01|3898.01|3906.63|3896.63|36
1621091470000|2021-05-15 15:11:10|3908.37|3898.37|3910.92|3900.92|3911.43|3901.43|3908.37|3898.37|37
1621091480000|2021-05-15 15:11:20|3910.72|3900.72|3909.06|3899.06|3910.75|3900.75|3907.36|3897.36|37
1621091490000|2021-05-15 15:11:30|3909.03|3899.03|3906.26|3896.26|3909.4|3899.4|3906.26|3896.26|35
1621091500000|2021-05-15 15:11:40|3906.19|3896.19|3906.36|3896.36|3906.61|3896.61|3905.09|3895.09|39
1621091510000|2021-05-15 15:11:50|3906.19|3896.19|3906.57|3896.57|3906.78|3896.78|3905.79|3895.79|31
1621091520000|2021-05-15 15:12:00|3906.56|3896.56|3905.25|3895.25|3906.56|3896.56|3905.17|3895.17|32
1621091530000|2021-05-15 15:12:10|3905.27|3895.27|3907.79|3897.79|3907.79|3897.79|3905.04|3895.04|39
1621091540000|2021-05-15 15:12:20|3907.88|3897.88|3908.41|3898.41|3908.92|3898.92|3907.84|3897.84|38
1621091550000|2021-05-15 15:12:30|3908.54|3898.54|3907.25|3897.25|3908.83|3898.83|3906.68|3896.68|32
1621091560000|2021-05-15 15:12:40|3907.12|3897.12|3907.27|3897.27|3908.78|3898.78|3906.99|3896.99|35
1621091570000|2021-05-15 15:12:50|3907.22|3897.22|3905.24|3895.24|3907.22|3897.22|3905.21|3895.21|33
1621091580000|2021-05-15 15:13:00|3905.23|3895.23|3904.02|3894.02|3905.25|3895.25|3903.82|3893.82|31
1621091590000|2021-05-15 15:13:10|3904.03|3894.03|3906.98|3896.98|3906.98|3896.98|3904.03|3894.03|35
1621091600000|2021-05-15 15:13:20|3907.1|3897.1|3907.46|3897.46|3907.53|3897.53|3906.57|3896.57|32
1621091610000|2021-05-15 15:13:30|3907.41|3897.41|3906.79|3896.79|3907.61|3897.61|3906.55|3896.55|35
1621091620000|2021-05-15 15:13:40|3906.85|3896.85|3907.52|3897.52|3908.59|3898.59|3906.85|3896.85|34
1621091630000|2021-05-15 15:13:50|3907.54|3897.54|3907.61|3897.61|3907.9|3897.9|3907.47|3897.47|28
1621091640000|2021-05-15 15:14:00|3907.64|3897.64|3909.17|3899.17|3909.17|3899.17|3907.64|3897.64|23
1621091650000|2021-05-15 15:14:10|3909.18|3899.18|3910.06|3900.06|3910.11|3900.11|3909.18|3899.18|36
1621091660000|2021-05-15 15:14:20|3910.08|3900.08|3912.31|3902.31|3912.73|3902.73|3910.02|3900.02|36
1621091670000|2021-05-15 15:14:30|3912.3|3902.3|3911.55|3901.55|3912.65|3902.65|3911.55|3901.55|35
1621091680000|2021-05-15 15:14:40|3911.67|3901.67|3913|3903|3913.29|3903.29|3911.53|3901.53|37
1621091690000|2021-05-15 15:14:50|3913.23|3903.23|3915.01|3905.01|3915.33|3905.33|3913.16|3903.16|38
1621091700000|2021-05-15 15:15:00|3914.99|3904.99|3915.45|3905.45|3915.7|3905.7|3914.6|3904.6|35
1621091710000|2021-05-15 15:15:10|3915.43|3905.43|3910.15|3900.15|3915.55|3905.55|3910.15|3900.15|37
1621091720000|2021-05-15 15:15:20|3910.24|3900.24|3910.91|3900.91|3911.06|3901.06|3910.02|3900.02|38
1621091730000|2021-05-15 15:15:30|3910.98|3900.98|3914.15|3904.15|3914.2|3904.2|3910.98|3900.98|38
1621091740000|2021-05-15 15:15:40|3914.16|3904.16|3913.68|3903.68|3914.66|3904.66|3912.52|3902.52|39
1621091750000|2021-05-15 15:15:50|3913.64|3903.64|3914.55|3904.55|3914.82|3904.82|3913.14|3903.14|34
1621091760000|2021-05-15 15:16:00|3914.51|3904.51|3913.81|3903.81|3914.55|3904.55|3913.15|3903.15|38
1621091770000|2021-05-15 15:16:10|3913.79|3903.79|3910.24|3900.24|3913.98|3903.98|3910.24|3900.24|36
1621091780000|2021-05-15 15:16:20|3910.16|3900.16|3911.08|3901.08|3911.74|3901.74|3909.59|3899.59|39
1621091790000|2021-05-15 15:16:30|3911.03|3901.03|3910|3900|3911.03|3901.03|3909.4|3899.4|34
1621091800000|2021-05-15 15:16:40|3909.91|3899.91|3908.71|3898.71|3910.14|3900.14|3908.71|3898.71|32
1621091810000|2021-05-15 15:16:50|3908.59|3898.59|3908.91|3898.91|3908.91|3898.91|3908.49|3898.49|35
1621091820000|2021-05-15 15:17:00|3908.88|3898.88|3911.62|3901.62|3912.49|3902.49|3908.88|3898.88|39
1621091830000|2021-05-15 15:17:10|3911.35|3901.35|3906.5|3896.5|3911.35|3901.35|3906.13|3896.13|33
1621091840000|2021-05-15 15:17:20|3906.45|3896.45|3908.57|3898.57|3909.18|3899.18|3906.45|3896.45|34
1621091850000|2021-05-15 15:17:30|3908.16|3898.16|3908.84|3898.84|3908.94|3898.94|3907.42|3897.42|35
1621091860000|2021-05-15 15:17:40|3908.83|3898.83|3910.01|3900.01|3910.14|3900.14|3908.83|3898.83|34
1621091870000|2021-05-15 15:17:50|3910.02|3900.02|3909.57|3899.57|3910.05|3900.05|3908.74|3898.74|27
1621091880000|2021-05-15 15:18:00|3909.56|3899.56|3910.19|3900.19|3911.34|3901.34|3909.56|3899.56|34
1621091890000|2021-05-15 15:18:10|3910.18|3900.18|3910.85|3900.85|3911.17|3901.17|3910.02|3900.02|33
1621091900000|2021-05-15 15:18:20|3910.82|3900.82|3910.66|3900.66|3910.82|3900.82|3910.57|3900.57|29
1621091910000|2021-05-15 15:18:30|3910.65|3900.65|3909.07|3899.07|3910.65|3900.65|3908.85|3898.85|36
1621091920000|2021-05-15 15:18:40|3909.18|3899.18|3910.82|3900.82|3911.3|3901.3|3909.14|3899.14|38
1621091930000|2021-05-15 15:18:50|3910.8|3900.8|3910.54|3900.54|3910.91|3900.91|3910.53|3900.53|35
1621091940000|2021-05-15 15:19:00|3910.05|3900.05|3907.22|3897.22|3910.05|3900.05|3907.15|3897.15|34
1621091950000|2021-05-15 15:19:10|3907.09|3897.09|3907.82|3897.82|3907.82|3897.82|3906.2|3896.2|35
1621091960000|2021-05-15 15:19:20|3907.86|3897.86|3907.71|3897.71|3907.93|3897.93|3907.54|3897.54|29
1621091970000|2021-05-15 15:19:30|3907.74|3897.74|3904.89|3894.89|3908.12|3898.12|3904.89|3894.89|37
1621091980000|2021-05-15 15:19:40|3904.87|3894.87|3904.34|3894.34|3905.12|3895.12|3904.11|3894.11|37
1621091990000|2021-05-15 15:19:50|3904.35|3894.35|3900.78|3890.78|3904.79|3894.79|3900.07|3890.07|36
1621092000000|2021-05-15 15:20:00|3900.7|3890.7|3899.9|3889.9|3900.7|3890.7|3898.72|3888.72|38
1621092010000|2021-05-15 15:20:10|3899.94|3889.94|3901.71|3891.71|3901.71|3891.71|3899.54|3889.54|39
1621092020000|2021-05-15 15:20:20|3901.72|3891.72|3900.8|3890.8|3902.94|3892.94|3900.04|3890.04|38
1621092030000|2021-05-15 15:20:30|3900.77|3890.77|3902.08|3892.08|3902.08|3892.08|3900.63|3890.63|37
1621092040000|2021-05-15 15:20:40|3902.07|3892.07|3901.9|3891.9|3902.07|3892.07|3900.26|3890.26|35
1621092050000|2021-05-15 15:20:50|3902.02|3892.02|3902.28|3892.28|3902.65|3892.65|3901.66|3891.66|34
1621092060000|2021-05-15 15:21:00|3902.23|3892.23|3902.13|3892.13|3902.68|3892.68|3902.09|3892.09|31
1621092070000|2021-05-15 15:21:10|3902.22|3892.22|3902.13|3892.13|3902.29|3892.29|3902.02|3892.02|32
1621092080000|2021-05-15 15:21:20|3902.11|3892.11|3902.21|3892.21|3902.35|3892.35|3901.55|3891.55|26
1621092090000|2021-05-15 15:21:30|3902.1|3892.1|3901.99|3891.99|3902.13|3892.13|3901.46|3891.46|26
1621092100000|2021-05-15 15:21:40|3902.04|3892.04|3903.85|3893.85|3903.85|3893.85|3902.04|3892.04|33
1621092110000|2021-05-15 15:21:50|3903.96|3893.96|3905.01|3895.01|3905.66|3895.66|3903.87|3893.87|33
1621092120000|2021-05-15 15:22:00|3904.87|3894.87|3906.26|3896.26|3906.69|3896.69|3904.84|3894.84|37
1621092130000|2021-05-15 15:22:10|3906.29|3896.29|3905.66|3895.66|3906.68|3896.68|3905.62|3895.62|39
1621092140000|2021-05-15 15:22:20|3905.56|3895.56|3902.13|3892.13|3905.56|3895.56|3902.1|3892.1|37
1621092150000|2021-05-15 15:22:30|3902.02|3892.02|3901.82|3891.82|3902.15|3892.15|3901.35|3891.35|37
1621092160000|2021-05-15 15:22:40|3901.98|3891.98|3902.15|3892.15|3903.16|3893.16|3901.98|3891.98|34
1621092170000|2021-05-15 15:22:50|3902.14|3892.14|3903.52|3893.52|3903.52|3893.52|3901.74|3891.74|32
1621092180000|2021-05-15 15:23:00|3903.83|3893.83|3904.17|3894.17|3904.32|3894.32|3903.47|3893.47|33
1621092190000|2021-05-15 15:23:10|3904.09|3894.09|3903.7|3893.7|3904.58|3894.58|3903.45|3893.45|34
1621092200000|2021-05-15 15:23:20|3903.71|3893.71|3902.85|3892.85|3904.16|3894.16|3902.51|3892.51|34
1621092210000|2021-05-15 15:23:30|3902.84|3892.84|3900.81|3890.81|3902.84|3892.84|3900.59|3890.59|33
1621092220000|2021-05-15 15:23:40|3900.67|3890.67|3900.1|3890.1|3901.01|3891.01|3900.1|3890.1|35
1621092230000|2021-05-15 15:23:50|3900.06|3890.06|3899.46|3889.46|3900.37|3890.37|3899.46|3889.46|33
1621092240000|2021-05-15 15:24:00|3899.5|3889.5|3898.18|3888.18|3899.59|3889.59|3898.14|3888.14|34
1621092250000|2021-05-15 15:24:10|3898.25|3888.25|3897.44|3887.44|3898.32|3888.32|3895.4|3885.4|35
1621092260000|2021-05-15 15:24:20|3897.43|3887.43|3895.58|3885.58|3897.43|3887.43|3895.58|3885.58|33
1621092270000|2021-05-15 15:24:30|3895.56|3885.56|3892.83|3882.83|3896.07|3886.07|3892.83|3882.83|33
1621092280000|2021-05-15 15:24:40|3892.72|3882.72|3891.91|3881.91|3894.66|3884.66|3891.91|3881.91|40
1621092290000|2021-05-15 15:24:50|3891.69|3881.69|3891.33|3881.33|3891.69|3881.69|3890.24|3880.24|39
1621092300000|2021-05-15 15:25:00|3891.32|3881.32|3891.15|3881.15|3891.87|3881.87|3890.9|3880.9|38
1621092310000|2021-05-15 15:25:10|3891.29|3881.29|3891.19|3881.19|3891.36|3881.36|3888.21|3878.21|40
1621092320000|2021-05-15 15:25:20|3891.15|3881.15|3889.33|3879.33|3891.6|3881.6|3889.06|3879.06|39
1621092330000|2021-05-15 15:25:30|3888.91|3878.91|3888.81|3878.81|3889.71|3879.71|3888.77|3878.77|33
1621092340000|2021-05-15 15:25:40|3888.8|3878.8|3889.73|3879.73|3890.21|3880.21|3888.8|3878.8|38
1621092350000|2021-05-15 15:25:50|3889.85|3879.85|3891.94|3881.94|3891.96|3881.96|3889.47|3879.47|36
1621092360000|2021-05-15 15:26:00|3891.92|3881.92|3892.73|3882.73|3893.01|3883.01|3891.9|3881.9|34
1621092370000|2021-05-15 15:26:10|3892.71|3882.71|3893|3883|3894.08|3884.08|3891.98|3881.98|38
1621092380000|2021-05-15 15:26:20|3892.96|3882.96|3892.91|3882.91|3893.07|3883.07|3892.35|3882.35|35
1621092390000|2021-05-15 15:26:30|3892.94|3882.94|3893.02|3883.02|3893.63|3883.63|3892.12|3882.12|31
1621092400000|2021-05-15 15:26:40|3893.09|3883.09|3891.02|3881.02|3893.17|3883.17|3891.02|3881.02|34
1621092410000|2021-05-15 15:26:50|3890.92|3880.92|3887.85|3877.85|3890.92|3880.92|3887.85|3877.85|34
1621092420000|2021-05-15 15:27:00|3887.87|3877.87|3890.9|3880.9|3890.91|3880.91|3887.87|3877.87|38
1621092430000|2021-05-15 15:27:10|3890.98|3880.98|3893.34|3883.34|3893.59|3883.59|3890.98|3880.98|37
1621092440000|2021-05-15 15:27:20|3893.39|3883.39|3894.5|3884.5|3894.52|3884.52|3893.17|3883.17|35
1621092450000|2021-05-15 15:27:30|3894.46|3884.46|3893.64|3883.64|3894.46|3884.46|3892.37|3882.37|37
1621092460000|2021-05-15 15:27:40|3893.73|3883.73|3893.67|3883.67|3894.49|3884.49|3893.2|3883.2|37
1621092470000|2021-05-15 15:27:50|3893.87|3883.87|3893.81|3883.81|3895.19|3885.19|3893.74|3883.74|33
1621092480000|2021-05-15 15:28:00|3893.29|3883.29|3898.18|3888.18|3898.42|3888.42|3893.27|3883.27|39
1621092490000|2021-05-15 15:28:10|3898.23|3888.23|3895.46|3885.46|3898.43|3888.43|3895.46|3885.46|38
1621092500000|2021-05-15 15:28:20|3895.64|3885.64|3897.94|3887.94|3898.01|3888.01|3895.64|3885.64|39
1621092510000|2021-05-15 15:28:30|3897.93|3887.93|3897.7|3887.7|3897.93|3887.93|3897.02|3887.02|35
1621092520000|2021-05-15 15:28:40|3897.77|3887.77|3896.75|3886.75|3898.1|3888.1|3896.75|3886.75|36
1621092530000|2021-05-15 15:28:50|3896.8|3886.8|3897.6|3887.6|3898.01|3888.01|3896.8|3886.8|34
1621092540000|2021-05-15 15:29:00|3897.67|3887.67|3897.29|3887.29|3898.02|3888.02|3897.29|3887.29|29
1621092550000|2021-05-15 15:29:10|3897.16|3887.16|3892.04|3882.04|3897.16|3887.16|3892.04|3882.04|37
1621092560000|2021-05-15 15:29:20|3891.88|3881.88|3891.33|3881.33|3892.67|3882.67|3890.52|3880.52|35
1621092570000|2021-05-15 15:29:30|3891.31|3881.31|3891.04|3881.04|3892.15|3882.15|3890.74|3880.74|31
1621092580000|2021-05-15 15:29:40|3890.74|3880.74|3891.83|3881.83|3892.18|3882.18|3890.48|3880.48|35
1621092590000|2021-05-15 15:29:50|3891.87|3881.87|3895.35|3885.35|3895.47|3885.47|3891.87|3881.87|40
1621092600000|2021-05-15 15:30:00|3895.38|3885.38|3896.85|3886.85|3896.9|3886.9|3895.2|3885.2|39
1621092610000|2021-05-15 15:30:10|3896.72|3886.72|3895.47|3885.47|3898.21|3888.21|3895.23|3885.23|37
1621092620000|2021-05-15 15:30:20|3895.53|3885.53|3897.5|3887.5|3897.84|3887.84|3894.72|3884.72|32
1621092630000|2021-05-15 15:30:30|3897.41|3887.41|3903.13|3893.13|3903.86|3893.86|3897.41|3887.41|39
1621092640000|2021-05-15 15:30:40|3903.3|3893.3|3903.15|3893.15|3904.22|3894.22|3903.04|3893.04|38
1621092650000|2021-05-15 15:30:50|3903.18|3893.18|3902.25|3892.25|3904.16|3894.16|3901.76|3891.76|39
1621092660000|2021-05-15 15:31:00|3902.28|3892.28|3898.46|3888.46|3902.28|3892.28|3898.07|3888.07|38
1621092670000|2021-05-15 15:31:10|3898.47|3888.47|3900.54|3890.54|3901.05|3891.05|3898.47|3888.47|40
1621092680000|2021-05-15 15:31:20|3900.66|3890.66|3899.88|3889.88|3902.37|3892.37|3899.88|3889.88|36
1621092690000|2021-05-15 15:31:30|3900.09|3890.09|3900.06|3890.06|3900.51|3890.51|3898.2|3888.2|40
1621092700000|2021-05-15 15:31:40|3900.12|3890.12|3900.63|3890.63|3901.33|3891.33|3900.12|3890.12|38
1621092710000|2021-05-15 15:31:50|3900.46|3890.46|3899.12|3889.12|3900.46|3890.46|3897.93|3887.93|40
1621092720000|2021-05-15 15:32:00|3898.94|3888.94|3898.29|3888.29|3898.96|3888.96|3897.98|3887.98|36
1621092730000|2021-05-15 15:32:10|3898.28|3888.28|3898.85|3888.85|3899.98|3889.98|3898.16|3888.16|37
1621092740000|2021-05-15 15:32:20|3898.83|3888.83|3899.74|3889.74|3899.74|3889.74|3897.9|3887.9|33
1621092750000|2021-05-15 15:32:30|3899.89|3889.89|3897.22|3887.22|3900.54|3890.54|3896.9|3886.9|38
1621092760000|2021-05-15 15:32:40|3897.03|3887.03|3897.09|3887.09|3897.09|3887.09|3895.28|3885.28|37
1621092770000|2021-05-15 15:32:50|3897.1|3887.1|3894.71|3884.71|3897.1|3887.1|3894.71|3884.71|35
1621092780000|2021-05-15 15:33:00|3894.53|3884.53|3896.16|3886.16|3896.91|3886.91|3894.53|3884.53|32
1621092790000|2021-05-15 15:33:10|3896.17|3886.17|3898.98|3888.98|3898.98|3888.98|3896.17|3886.17|37
1621092800000|2021-05-15 15:33:20|3899.08|3889.08|3898.53|3888.53|3899.4|3889.4|3898|3888|34
1621092810000|2021-05-15 15:33:30|3898.43|3888.43|3895.97|3885.97|3898.43|3888.43|3895.86|3885.86|32
1621092820000|2021-05-15 15:33:40|3896|3886|3898.17|3888.17|3898.17|3888.17|3896|3886|37
1621092830000|2021-05-15 15:33:50|3898.55|3888.55|3897.63|3887.63|3899.65|3889.65|3897.52|3887.52|38
1621092840000|2021-05-15 15:34:00|3897.91|3887.91|3899.2|3889.2|3899.58|3889.58|3897.91|3887.91|33
1621092850000|2021-05-15 15:34:10|3899.63|3889.63|3896.56|3886.56|3899.63|3889.63|3896.42|3886.42|37
1621092860000|2021-05-15 15:34:20|3896.66|3886.66|3896.55|3886.55|3897.04|3887.04|3895.79|3885.79|37
1621092870000|2021-05-15 15:34:30|3896.59|3886.59|3894.98|3884.98|3896.59|3886.59|3894.93|3884.93|31
1621092880000|2021-05-15 15:34:40|3894.85|3884.85|3891.94|3881.94|3894.85|3884.85|3891.94|3881.94|29
1621092890000|2021-05-15 15:34:50|3891.66|3881.66|3891.35|3881.35|3891.78|3881.78|3890.65|3880.65|37
1621092900000|2021-05-15 15:35:00|3891.39|3881.39|3894.5|3884.5|3895.19|3885.19|3890.98|3880.98|36
1621092910000|2021-05-15 15:35:10|3894.52|3884.52|3892.42|3882.42|3894.52|3884.52|3891.4|3881.4|34
1621092920000|2021-05-15 15:35:20|3892.2|3882.2|3890.93|3880.93|3892.2|3882.2|3890.25|3880.25|35
1621092930000|2021-05-15 15:35:30|3890.95|3880.95|3888.7|3878.7|3890.97|3880.97|3888.62|3878.62|35
1621092940000|2021-05-15 15:35:40|3888.67|3878.67|3885.11|3875.11|3888.67|3878.67|3885.11|3875.11|32
1621092950000|2021-05-15 15:35:50|3884.51|3874.51|3884.54|3874.54|3885.25|3875.25|3884.49|3874.49|38
1621092960000|2021-05-15 15:36:00|3884.51|3874.51|3884.96|3874.96|3885.16|3875.16|3884.37|3874.37|37
1621092970000|2021-05-15 15:36:10|3884.95|3874.95|3883.74|3873.74|3885.36|3875.36|3883.69|3873.69|34
1621092980000|2021-05-15 15:36:20|3883.71|3873.71|3880.68|3870.68|3883.71|3873.71|3880.68|3870.68|29
1621092990000|2021-05-15 15:36:30|3880.42|3870.42|3882.08|3872.08|3882.46|3872.46|3880.17|3870.17|34
1621093000000|2021-05-15 15:36:40|3881.94|3871.94|3880.67|3870.67|3881.94|3871.94|3880.55|3870.55|38
1621093010000|2021-05-15 15:36:50|3880.74|3870.74|3880.23|3870.23|3880.75|3870.75|3880.21|3870.21|25
1621093020000|2021-05-15 15:37:00|3880.03|3870.03|3880.66|3870.66|3880.66|3870.66|3879.07|3869.07|30
1621093030000|2021-05-15 15:37:10|3881.7|3871.7|3884.91|3874.91|3884.95|3874.95|3881.7|3871.7|37
1621093040000|2021-05-15 15:37:20|3884.9|3874.9|3881.7|3871.7|3884.99|3874.99|3881.7|3871.7|39
1621093050000|2021-05-15 15:37:30|3881.54|3871.54|3878.89|3868.89|3881.56|3871.56|3878.42|3868.42|38
1621093060000|2021-05-15 15:37:40|3878.98|3868.98|3879.1|3869.1|3879.46|3869.46|3878.93|3868.93|33
1621093070000|2021-05-15 15:37:50|3879.05|3869.05|3879.78|3869.78|3880.26|3870.26|3879.05|3869.05|34
1621093080000|2021-05-15 15:38:00|3879.77|3869.77|3879.3|3869.3|3879.88|3869.88|3879.29|3869.29|28
1621093090000|2021-05-15 15:38:10|3879.34|3869.34|3879.23|3869.23|3879.48|3869.48|3879.17|3869.17|24
1621093100000|2021-05-15 15:38:20|3879.27|3869.27|3878.83|3868.83|3879.35|3869.35|3878.73|3868.73|24
1621093110000|2021-05-15 15:38:30|3878.82|3868.82|3879.03|3869.03|3879.15|3869.15|3878.66|3868.66|18
1621093120000|2021-05-15 15:38:40|3878.98|3868.98|3878.75|3868.75|3879.1|3869.1|3878.71|3868.71|17
1621093130000|2021-05-15 15:38:50|3878.71|3868.71|3878.34|3868.34|3878.72|3868.72|3878.15|3868.15|23
1621093140000|2021-05-15 15:39:00|3878.27|3868.27|3878.33|3868.33|3878.64|3868.64|3877.78|3867.78|36
1621093150000|2021-05-15 15:39:10|3878.26|3868.26|3875.77|3865.77|3878.26|3868.26|3875.77|3865.77|32
1621093160000|2021-05-15 15:39:20|3875.57|3865.57|3874.68|3864.68|3875.6|3865.6|3874.23|3864.23|33
1621093170000|2021-05-15 15:39:30|3874.62|3864.62|3873.43|3863.43|3874.62|3864.62|3873.35|3863.35|37
1621093180000|2021-05-15 15:39:40|3873.39|3863.39|3874.34|3864.34|3874.58|3864.58|3872.52|3862.52|37
1621093190000|2021-05-15 15:39:50|3874.56|3864.56|3877.21|3867.21|3879.18|3869.18|3874.2|3864.2|39
1621093200000|2021-05-15 15:40:00|3877.2|3867.2|3877.01|3867.01|3877.42|3867.42|3876.81|3866.81|33
1621093210000|2021-05-15 15:40:10|3877.07|3867.07|3876.84|3866.84|3877.2|3867.2|3876.68|3866.68|32
1621093220000|2021-05-15 15:40:20|3876.75|3866.75|3873.69|3863.69|3876.75|3866.75|3873.68|3863.68|35
1621093230000|2021-05-15 15:40:30|3873.99|3863.99|3874.07|3864.07|3875.04|3865.04|3873.76|3863.76|34
1621093240000|2021-05-15 15:40:40|3874.02|3864.02|3875.96|3865.96|3875.96|3865.96|3874.02|3864.02|39
1621093250000|2021-05-15 15:40:50|3875.8|3865.8|3875.56|3865.56|3875.82|3865.82|3875.17|3865.17|35
1621093260000|2021-05-15 15:41:00|3875.39|3865.39|3878.46|3868.46|3879.02|3869.02|3875.02|3865.02|37
1621093270000|2021-05-15 15:41:10|3878.63|3868.63|3878.12|3868.12|3879.61|3869.61|3877.64|3867.64|35
1621093280000|2021-05-15 15:41:20|3878.95|3868.95|3880.01|3870.01|3880.21|3870.21|3878.27|3868.27|36
1621093290000|2021-05-15 15:41:30|3879.96|3869.96|3879.47|3869.47|3880.34|3870.34|3878.8|3868.8|33
1621093300000|2021-05-15 15:41:40|3879.49|3869.49|3881.17|3871.17|3881.22|3871.22|3878.39|3868.39|32
1621093310000|2021-05-15 15:41:50|3880.99|3870.99|3881.51|3871.51|3882.62|3872.62|3880.97|3870.97|36
1621093320000|2021-05-15 15:42:00|3881.46|3871.46|3882.55|3872.55|3882.85|3872.85|3881.46|3871.46|36
1621093330000|2021-05-15 15:42:10|3882.25|3872.25|3882.72|3872.72|3882.99|3872.99|3881.98|3871.98|36
1621093340000|2021-05-15 15:42:20|3882.66|3872.66|3882.17|3872.17|3883.37|3873.37|3881.95|3871.95|34
1621093350000|2021-05-15 15:42:30|3882.19|3872.19|3881.56|3871.56|3882.38|3872.38|3880.67|3870.67|37
1621093360000|2021-05-15 15:42:40|3881.6|3871.6|3883.29|3873.29|3883.31|3873.31|3881.6|3871.6|35
1621093370000|2021-05-15 15:42:50|3883.21|3873.21|3884.11|3874.11|3884.28|3874.28|3882.64|3872.64|36
1621093380000|2021-05-15 15:43:00|3884.17|3874.17|3884.25|3874.25|3884.34|3874.34|3883.83|3873.83|35
1621093390000|2021-05-15 15:43:10|3884.32|3874.32|3884.45|3874.45|3884.78|3874.78|3884.28|3874.28|30
1621093400000|2021-05-15 15:43:20|3884.42|3874.42|3883.9|3873.9|3884.42|3874.42|3883.84|3873.84|27
1621093410000|2021-05-15 15:43:30|3883.86|3873.86|3884.51|3874.51|3884.77|3874.77|3883.04|3873.04|30
1621093420000|2021-05-15 15:43:40|3884.63|3874.63|3884.19|3874.19|3884.63|3874.63|3883.9|3873.9|30
1621093430000|2021-05-15 15:43:50|3884.14|3874.14|3884.39|3874.39|3884.51|3874.51|3884.03|3874.03|30
1621093440000|2021-05-15 15:44:00|3884.31|3874.31|3886.18|3876.18|3886.3|3876.3|3884.29|3874.29|35
1621093450000|2021-05-15 15:44:10|3886.27|3876.27|3886.93|3876.93|3888.3|3878.3|3886.15|3876.15|36
1621093460000|2021-05-15 15:44:20|3886.9|3876.9|3885.65|3875.65|3887.45|3877.45|3885.65|3875.65|33
1621093470000|2021-05-15 15:44:30|3885.5|3875.5|3885.6|3875.6|3885.83|3875.83|3885.06|3875.06|37
1621093480000|2021-05-15 15:44:40|3885.64|3875.64|3886.03|3876.03|3886.39|3876.39|3885.61|3875.61|27
1621093490000|2021-05-15 15:44:50|3886.06|3876.06|3885.95|3875.95|3886.17|3876.17|3885.73|3875.73|32
1621093500000|2021-05-15 15:45:00|3885.96|3875.96|3885.83|3875.83|3886.03|3876.03|3885.8|3875.8|21
1621093510000|2021-05-15 15:45:10|3885.84|3875.84|3884.77|3874.77|3885.84|3875.84|3884.28|3874.28|34
1621093520000|2021-05-15 15:45:20|3884.86|3874.86|3885.15|3875.15|3885.99|3875.99|3884.79|3874.79|33
1621093530000|2021-05-15 15:45:30|3885.07|3875.07|3884.72|3874.72|3885.12|3875.12|3884.72|3874.72|28
1621093540000|2021-05-15 15:45:40|3884.71|3874.71|3883.46|3873.46|3884.71|3874.71|3883.13|3873.13|36
1621093550000|2021-05-15 15:45:50|3883.49|3873.49|3883.64|3873.64|3884.09|3874.09|3883.29|3873.29|34
1621093560000|2021-05-15 15:46:00|3883.65|3873.65|3881.07|3871.07|3883.65|3873.65|3880.88|3870.88|35
1621093570000|2021-05-15 15:46:10|3880.8|3870.8|3881.16|3871.16|3881.31|3871.31|3879.84|3869.84|35
1621093580000|2021-05-15 15:46:20|3881.17|3871.17|3879.9|3869.9|3881.17|3871.17|3879.66|3869.66|32
1621093590000|2021-05-15 15:46:30|3880.31|3870.31|3879.07|3869.07|3880.37|3870.37|3879.07|3869.07|33
1621093600000|2021-05-15 15:46:40|3878.42|3868.42|3878.07|3868.07|3878.87|3868.87|3877.96|3867.96|35
1621093610000|2021-05-15 15:46:50|3877.96|3867.96|3878.19|3868.19|3878.33|3868.33|3877.48|3867.48|37
1621093620000|2021-05-15 15:47:00|3878.29|3868.29|3876.28|3866.28|3878.29|3868.29|3876.28|3866.28|37
1621093630000|2021-05-15 15:47:10|3876.26|3866.26|3873.91|3863.91|3876.26|3866.26|3873.91|3863.91|37
1621093640000|2021-05-15 15:47:20|3874.04|3864.04|3873.29|3863.29|3875.65|3865.65|3873.21|3863.21|36
1621093650000|2021-05-15 15:47:30|3873.31|3863.31|3870.19|3860.19|3873.51|3863.51|3870.19|3860.19|36
1621093660000|2021-05-15 15:47:40|3869.84|3859.84|3871.6|3861.6|3872.07|3862.07|3869.84|3859.84|37
1621093670000|2021-05-15 15:47:50|3871.58|3861.58|3870.4|3860.4|3871.63|3861.63|3869.48|3859.48|32
1621093680000|2021-05-15 15:48:00|3870.36|3860.36|3873.83|3863.83|3874.41|3864.41|3870.36|3860.36|38
1621093690000|2021-05-15 15:48:10|3873.81|3863.81|3872.65|3862.65|3874.07|3864.07|3872.63|3862.63|34
1621093700000|2021-05-15 15:48:20|3872.64|3862.64|3873.09|3863.09|3873.79|3863.79|3872.32|3862.32|35
1621093710000|2021-05-15 15:48:30|3872.99|3862.99|3872.5|3862.5|3873.67|3863.67|3872.49|3862.49|36
1621093720000|2021-05-15 15:48:40|3872.53|3862.53|3872.37|3862.37|3872.57|3862.57|3871.95|3861.95|28
1621093730000|2021-05-15 15:48:50|3872.46|3862.46|3874.5|3864.5|3874.5|3864.5|3872.36|3862.36|30
1621093740000|2021-05-15 15:49:00|3874.51|3864.51|3873.24|3863.24|3874.57|3864.57|3873.24|3863.24|29
1621093750000|2021-05-15 15:49:10|3873.31|3863.31|3871.41|3861.41|3873.31|3863.31|3871.39|3861.39|36
1621093760000|2021-05-15 15:49:20|3871.39|3861.39|3871.66|3861.66|3872.84|3862.84|3871.36|3861.36|36
1621093770000|2021-05-15 15:49:30|3871.73|3861.73|3871.78|3861.78|3872.58|3862.58|3871.71|3861.71|33
1621093780000|2021-05-15 15:49:40|3871.76|3861.76|3871.96|3861.96|3872.03|3862.03|3871.68|3861.68|30
1621093790000|2021-05-15 15:49:50|3871.95|3861.95|3872.14|3862.14|3872.25|3862.25|3871.78|3861.78|36
1621093800000|2021-05-15 15:50:00|3872.13|3862.13|3871.12|3861.12|3872.56|3862.56|3871.11|3861.11|34
1621093810000|2021-05-15 15:50:10|3871.06|3861.06|3870.28|3860.28|3871.06|3861.06|3870.06|3860.06|33
1621093820000|2021-05-15 15:50:20|3870.22|3860.22|3870.02|3860.02|3870.28|3860.28|3869.9|3859.9|35
1621093830000|2021-05-15 15:50:30|3870.06|3860.06|3871.89|3861.89|3871.92|3861.92|3870|3860|37
1621093840000|2021-05-15 15:50:40|3871.82|3861.82|3873.66|3863.66|3873.98|3863.98|3871.82|3861.82|36
1621093850000|2021-05-15 15:50:50|3873.64|3863.64|3874.06|3864.06|3874.17|3864.17|3873.41|3863.41|34
1621093860000|2021-05-15 15:51:00|3874.05|3864.05|3877.08|3867.08|3877.2|3867.2|3874.02|3864.02|32
1621093870000|2021-05-15 15:51:10|3876.73|3866.73|3878.28|3868.28|3881.46|3871.46|3876.73|3866.73|38
1621093880000|2021-05-15 15:51:20|3878.53|3868.53|3875.42|3865.42|3878.75|3868.75|3875.42|3865.42|34
1621093890000|2021-05-15 15:51:30|3875.48|3865.48|3877.33|3867.33|3877.46|3867.46|3875.44|3865.44|38
1621093900000|2021-05-15 15:51:40|3877.32|3867.32|3879.13|3869.13|3879.19|3869.19|3877.32|3867.32|35
1621093910000|2021-05-15 15:51:50|3879.17|3869.17|3882|3872|3882|3872|3879.17|3869.17|38
1621093920000|2021-05-15 15:52:00|3881.92|3871.92|3883.9|3873.9|3883.91|3873.91|3881.38|3871.38|36
1621093930000|2021-05-15 15:52:10|3883.96|3873.96|3883.97|3873.97|3884.69|3874.69|3882.21|3872.21|39
1621093940000|2021-05-15 15:52:20|3883.94|3873.94|3882.64|3872.64|3884.1|3874.1|3881.98|3871.98|38
1621093950000|2021-05-15 15:52:30|3882.6|3872.6|3883.07|3873.07|3883.44|3873.44|3882.32|3872.32|37
1621093960000|2021-05-15 15:52:40|3883.08|3873.08|3881.93|3871.93|3883.38|3873.38|3881.93|3871.93|34
1621093970000|2021-05-15 15:52:50|3881.38|3871.38|3883.28|3873.28|3883.43|3873.43|3880.52|3870.52|37
1621093980000|2021-05-15 15:53:00|3883.36|3873.36|3881.67|3871.67|3883.45|3873.45|3881.46|3871.46|34
1621093990000|2021-05-15 15:53:10|3881.78|3871.78|3882.73|3872.73|3883.24|3873.24|3881.75|3871.75|35
1621094000000|2021-05-15 15:53:20|3882.56|3872.56|3880.23|3870.23|3882.56|3872.56|3878.87|3868.87|38
1621094010000|2021-05-15 15:53:30|3880.12|3870.12|3878.56|3868.56|3880.12|3870.12|3878.56|3868.56|33
1621094020000|2021-05-15 15:53:40|3878.3|3868.3|3881.4|3871.4|3881.4|3871.4|3878.16|3868.16|34
1621094030000|2021-05-15 15:53:50|3881.87|3871.87|3882.24|3872.24|3883.1|3873.1|3881.74|3871.74|37
1621094040000|2021-05-15 15:54:00|3881.93|3871.93|3881.37|3871.37|3882.01|3872.01|3880.74|3870.74|37
1621094050000|2021-05-15 15:54:10|3881.3|3871.3|3881.15|3871.15|3881.7|3871.7|3880.95|3870.95|34
1621094060000|2021-05-15 15:54:20|3880.95|3870.95|3883.07|3873.07|3883.07|3873.07|3880.95|3870.95|32
1621094070000|2021-05-15 15:54:30|3883.02|3873.02|3882.68|3872.68|3883.12|3873.12|3880.98|3870.98|34
1621094080000|2021-05-15 15:54:40|3882.65|3872.65|3882.04|3872.04|3882.82|3872.82|3882.04|3872.04|29
1621094090000|2021-05-15 15:54:50|3881.48|3871.48|3880.87|3870.87|3881.48|3871.48|3880.65|3870.65|27
1621094100000|2021-05-15 15:55:00|3880.71|3870.71|3878.11|3868.11|3880.72|3870.72|3878|3868|35
1621094110000|2021-05-15 15:55:10|3878.15|3868.15|3879.68|3869.68|3879.78|3869.78|3878.15|3868.15|35
1621094120000|2021-05-15 15:55:20|3879.73|3869.73|3878.9|3868.9|3879.75|3869.75|3878.9|3868.9|33
1621094130000|2021-05-15 15:55:30|3878.82|3868.82|3879.28|3869.28|3879.36|3869.36|3878.46|3868.46|29
1621094140000|2021-05-15 15:55:40|3879.38|3869.38|3879.01|3869.01|3879.58|3869.58|3878.3|3868.3|32
1621094150000|2021-05-15 15:55:50|3878.95|3868.95|3880.63|3870.63|3880.91|3870.91|3878.91|3868.91|35
1621094160000|2021-05-15 15:56:00|3880.4|3870.4|3880.23|3870.23|3880.4|3870.4|3879.84|3869.84|37
1621094170000|2021-05-15 15:56:10|3880.24|3870.24|3880.76|3870.76|3880.76|3870.76|3879.77|3869.77|32
1621094180000|2021-05-15 15:56:20|3880.69|3870.69|3880.86|3870.86|3881.24|3871.24|3880.56|3870.56|29
1621094190000|2021-05-15 15:56:30|3881.62|3871.62|3883.53|3873.53|3883.53|3873.53|3881.33|3871.33|37
1621094200000|2021-05-15 15:56:40|3883.86|3873.86|3884.41|3874.41|3884.52|3874.52|3883.21|3873.21|35
1621094210000|2021-05-15 15:56:50|3884.53|3874.53|3885.35|3875.35|3885.45|3875.45|3884.53|3874.53|33
1621094220000|2021-05-15 15:57:00|3885.58|3875.58|3885.57|3875.57|3885.89|3875.89|3884.88|3874.88|38
1621094230000|2021-05-15 15:57:10|3885.87|3875.87|3886|3876|3886.15|3876.15|3885.01|3875.01|32
1621094240000|2021-05-15 15:57:20|3886.01|3876.01|3887.23|3877.23|3887.23|3877.23|3886.01|3876.01|36
1621094250000|2021-05-15 15:57:30|3887.19|3877.19|3888.99|3878.99|3888.99|3878.99|3887.19|3877.19|35
1621094260000|2021-05-15 15:57:40|3889.01|3879.01|3891.02|3881.02|3891.49|3881.49|3888.89|3878.89|37
1621094270000|2021-05-15 15:57:50|3891.39|3881.39|3891.62|3881.62|3891.82|3881.82|3891.02|3881.02|35
1621094280000|2021-05-15 15:58:00|3891.51|3881.51|3890.41|3880.41|3891.51|3881.51|3889.99|3879.99|28
1621094290000|2021-05-15 15:58:10|3890.29|3880.29|3890.2|3880.2|3890.38|3880.38|3889.35|3879.35|32
1621094300000|2021-05-15 15:58:20|3890.28|3880.28|3888.32|3878.32|3890.28|3880.28|3888.29|3878.29|32
1621094310000|2021-05-15 15:58:30|3888.43|3878.43|3888.41|3878.41|3888.61|3878.61|3887.63|3877.63|36
1621094320000|2021-05-15 15:58:40|3888.2|3878.2|3886.99|3876.99|3888.28|3878.28|3886.56|3876.56|37
1621094330000|2021-05-15 15:58:50|3887.07|3877.07|3887.12|3877.12|3887.29|3877.29|3886.92|3876.92|29
1621094340000|2021-05-15 15:59:00|3887.1|3877.1|3888.05|3878.05|3888.18|3878.18|3886.87|3876.87|32
1621094350000|2021-05-15 15:59:10|3887.84|3877.84|3883.82|3873.82|3887.84|3877.84|3883.76|3873.76|37
1621094360000|2021-05-15 15:59:20|3883.78|3873.78|3883.23|3873.23|3884.17|3874.17|3882.85|3872.85|37
1621094370000|2021-05-15 15:59:30|3883.29|3873.29|3880.69|3870.69|3883.37|3873.37|3880.69|3870.69|34
1621094380000|2021-05-15 15:59:40|3880.58|3870.58|3881.69|3871.69|3882.08|3872.08|3880.49|3870.49|37
1621094390000|2021-05-15 15:59:50|3881.65|3871.65|3883.07|3873.07|3883.23|3873.23|3881.65|3871.65|35
1621094400000|2021-05-15 16:00:00|3883.19|3873.19|3882.9|3872.9|3883.5|3873.5|3882.9|3872.9|27
1621094410000|2021-05-15 16:00:10|3882.74|3872.74|3878.25|3868.25|3882.81|3872.81|3878.25|3868.25|38
1621094420000|2021-05-15 16:00:20|3877.84|3867.84|3871.88|3861.88|3878.21|3868.21|3871.88|3861.88|36
1621094430000|2021-05-15 16:00:30|3871.79|3861.79|3868.47|3858.47|3871.88|3861.88|3868.47|3858.47|38
1621094440000|2021-05-15 16:00:40|3867.92|3857.92|3865.27|3855.27|3867.92|3857.92|3865.09|3855.09|39
1621094450000|2021-05-15 16:00:50|3865.1|3855.1|3864.98|3854.98|3865.1|3855.1|3864.31|3854.31|33
1621094460000|2021-05-15 16:01:00|3865.01|3855.01|3867.46|3857.46|3867.97|3857.97|3864.97|3854.97|38
1621094470000|2021-05-15 16:01:10|3867.42|3857.42|3863.75|3853.75|3867.58|3857.58|3863.75|3853.75|40
1621094480000|2021-05-15 16:01:20|3863.5|3853.5|3859.52|3849.52|3863.5|3853.5|3858.83|3848.83|37
1621094490000|2021-05-15 16:01:30|3859.6|3849.6|3856.31|3846.31|3859.6|3849.6|3856.31|3846.31|38
1621094500000|2021-05-15 16:01:40|3856.15|3846.15|3849.94|3839.94|3856.15|3846.15|3849.94|3839.94|37
1621094510000|2021-05-15 16:01:50|3849.28|3839.28|3851.42|3841.42|3852.54|3842.54|3848.81|3838.81|38
1621094520000|2021-05-15 16:02:00|3850.38|3840.38|3848.69|3838.69|3851.48|3841.48|3848.69|3838.69|38
1621094530000|2021-05-15 16:02:10|3848.79|3838.79|3850.45|3840.45|3850.48|3840.48|3844.85|3834.85|38
1621094540000|2021-05-15 16:02:20|3851.04|3841.04|3847.37|3837.37|3851.05|3841.05|3847.37|3837.37|39
1621094550000|2021-05-15 16:02:30|3847.44|3837.44|3842.8|3832.8|3847.44|3837.44|3842.74|3832.74|35
1621094560000|2021-05-15 16:02:40|3842.86|3832.86|3840.98|3830.98|3843.29|3833.29|3840.92|3830.92|37
1621094570000|2021-05-15 16:02:50|3841.48|3831.48|3839.32|3829.32|3842.44|3832.44|3838.96|3828.96|37
1621094580000|2021-05-15 16:03:00|3839.35|3829.35|3845.35|3835.35|3846.45|3836.45|3839.34|3829.34|38
1621094590000|2021-05-15 16:03:10|3846.14|3836.14|3848.04|3838.04|3850.98|3840.98|3845.68|3835.68|39
1621094600000|2021-05-15 16:03:20|3847.85|3837.85|3850.83|3840.83|3850.83|3840.83|3847.53|3837.53|37
1621094610000|2021-05-15 16:03:30|3850.65|3840.65|3846.98|3836.98|3850.65|3840.65|3846.85|3836.85|39
1621094620000|2021-05-15 16:03:40|3846.81|3836.81|3840.05|3830.05|3846.86|3836.86|3839.7|3829.7|39
1621094630000|2021-05-15 16:03:50|3840.34|3830.34|3838.26|3828.26|3840.34|3830.34|3837.71|3827.71|39
1621094640000|2021-05-15 16:04:00|3837.73|3827.73|3839.3|3829.3|3839.71|3829.71|3835.38|3825.38|37
1621094650000|2021-05-15 16:04:10|3839.5|3829.5|3839.8|3829.8|3841.96|3831.96|3839.21|3829.21|38
1621094660000|2021-05-15 16:04:20|3839.58|3829.58|3837.45|3827.45|3840.51|3830.51|3837.45|3827.45|38
1621094670000|2021-05-15 16:04:30|3837.46|3827.46|3833.92|3823.92|3837.46|3827.46|3833.73|3823.73|37
1621094680000|2021-05-15 16:04:40|3833.64|3823.64|3829.39|3819.39|3833.64|3823.64|3828.54|3818.54|39
1621094690000|2021-05-15 16:04:50|3829.32|3819.32|3830.74|3820.74|3830.74|3820.74|3828.53|3818.53|38
1621094700000|2021-05-15 16:05:00|3831.86|3821.86|3837.65|3827.65|3837.65|3827.65|3831.86|3821.86|40
1621094710000|2021-05-15 16:05:10|3838.05|3828.05|3837.94|3827.94|3838.2|3828.2|3836.99|3826.99|38
1621094720000|2021-05-15 16:05:20|3837.89|3827.89|3834.92|3824.92|3837.89|3827.89|3834.92|3824.92|39
1621094730000|2021-05-15 16:05:30|3835.46|3825.46|3829.61|3819.61|3835.53|3825.53|3829.61|3819.61|38
1621094740000|2021-05-15 16:05:40|3829.77|3819.77|3827.38|3817.38|3829.81|3819.81|3826.47|3816.47|39
1621094750000|2021-05-15 16:05:50|3827.07|3817.07|3827.35|3817.35|3829.21|3819.21|3826.76|3816.76|38
1621094760000|2021-05-15 16:06:00|3827.85|3817.85|3820.29|3810.29|3828.04|3818.04|3820.15|3810.15|37
1621094770000|2021-05-15 16:06:10|3820.04|3810.04|3824.53|3814.53|3825.12|3815.12|3819.95|3809.95|39
1621094780000|2021-05-15 16:06:20|3824.64|3814.64|3822.98|3812.98|3824.64|3814.64|3822.48|3812.48|40
1621094790000|2021-05-15 16:06:30|3822.87|3812.87|3822.43|3812.43|3823.39|3813.39|3820.61|3810.61|38
1621094800000|2021-05-15 16:06:40|3822.17|3812.17|3819.79|3809.79|3823.14|3813.14|3819.69|3809.69|39
1621094810000|2021-05-15 16:06:50|3819.82|3809.82|3818.14|3808.14|3819.82|3809.82|3817.3|3807.3|37
1621094820000|2021-05-15 16:07:00|3818.15|3808.15|3824.29|3814.29|3824.78|3814.78|3817.92|3807.92|39
1621094830000|2021-05-15 16:07:10|3824.51|3814.51|3826.27|3816.27|3826.77|3816.77|3824.51|3814.51|39
1621094840000|2021-05-15 16:07:20|3826.25|3816.25|3832.36|3822.36|3832.83|3822.83|3824.19|3814.19|40
1621094850000|2021-05-15 16:07:30|3832.21|3822.21|3825.21|3815.21|3832.21|3822.21|3824.99|3814.99|38
1621094860000|2021-05-15 16:07:40|3825.38|3815.38|3827.97|3817.97|3829.3|3819.3|3825.06|3815.06|39
1621094870000|2021-05-15 16:07:50|3828.05|3818.05|3829.41|3819.41|3829.45|3819.45|3826.33|3816.33|36
1621094880000|2021-05-15 16:08:00|3829.32|3819.32|3833.45|3823.45|3833.68|3823.68|3829.1|3819.1|37
1621094890000|2021-05-15 16:08:10|3833.53|3823.53|3832.93|3822.93|3835.8|3825.8|3832.79|3822.79|36
1621094900000|2021-05-15 16:08:20|3832.25|3822.25|3828.93|3818.93|3832.25|3822.25|3827.76|3817.76|40
1621094910000|2021-05-15 16:08:30|3828.8|3818.8|3829.93|3819.93|3833.35|3823.35|3828.71|3818.71|37
1621094920000|2021-05-15 16:08:40|3829.88|3819.88|3830.27|3820.27|3830.3|3820.3|3829.12|3819.12|40
1621094930000|2021-05-15 16:08:50|3830.29|3820.29|3826.51|3816.51|3830.47|3820.47|3826.51|3816.51|40
1621094940000|2021-05-15 16:09:00|3826.32|3816.32|3822.53|3812.53|3826.32|3816.32|3822.53|3812.53|39
1621094950000|2021-05-15 16:09:10|3822.34|3812.34|3819.7|3809.7|3822.5|3812.5|3819.7|3809.7|38
1621094960000|2021-05-15 16:09:20|3818.86|3808.86|3813.62|3803.62|3819.28|3809.28|3813.5|3803.5|38
1621094970000|2021-05-15 16:09:30|3813.72|3803.72|3814.22|3804.22|3815.36|3805.36|3813.34|3803.34|40
1621094980000|2021-05-15 16:09:40|3814.01|3804.01|3814.27|3804.27|3815.17|3805.17|3813.87|3803.87|37
1621094990000|2021-05-15 16:09:50|3814.26|3804.26|3808.82|3798.82|3814.61|3804.61|3808.8|3798.8|39
1621095000000|2021-05-15 16:10:00|3808.8|3798.8|3809.34|3799.34|3809.34|3799.34|3805.76|3795.76|35
1621095010000|2021-05-15 16:10:10|3809.38|3799.38|3814.22|3804.22|3814.28|3804.28|3807.78|3797.78|38
1621095020000|2021-05-15 16:10:20|3814.53|3804.53|3813.64|3803.64|3815.49|3805.49|3813.11|3803.11|38
1621095030000|2021-05-15 16:10:30|3813.49|3803.49|3814.99|3804.99|3815.14|3805.14|3810.84|3800.84|39
1621095040000|2021-05-15 16:10:40|3814.74|3804.74|3813.47|3803.47|3815.3|3805.3|3812.42|3802.42|40
1621095050000|2021-05-15 16:10:50|3813.64|3803.64|3815.26|3805.26|3815.75|3805.75|3813.59|3803.59|35
1621095060000|2021-05-15 16:11:00|3814.96|3804.96|3807.01|3797.01|3814.96|3804.96|3807.01|3797.01|40
1621095070000|2021-05-15 16:11:10|3806.68|3796.68|3808.97|3798.97|3809.47|3799.47|3804.4|3794.4|38
1621095080000|2021-05-15 16:11:20|3808.65|3798.65|3809.94|3799.94|3810.55|3800.55|3808.54|3798.54|37
1621095090000|2021-05-15 16:11:30|3809.85|3799.85|3806.75|3796.75|3809.85|3799.85|3806.75|3796.75|37
1621095100000|2021-05-15 16:11:40|3806.81|3796.81|3803|3793|3807.53|3797.53|3803|3793|40
1621095110000|2021-05-15 16:11:50|3802.32|3792.32|3801.24|3791.24|3802.32|3792.32|3798.1|3788.1|37
1621095120000|2021-05-15 16:12:00|3801.17|3791.17|3794.29|3784.29|3801.17|3791.17|3791.56|3781.56|40
1621095130000|2021-05-15 16:12:10|3794.75|3784.75|3801.73|3791.73|3802.13|3792.13|3794.57|3784.57|38
1621095140000|2021-05-15 16:12:20|3802.18|3792.18|3804.29|3794.29|3804.29|3794.29|3801.78|3791.78|35
1621095150000|2021-05-15 16:12:30|3804.27|3794.27|3799.95|3789.95|3804.27|3794.27|3799.95|3789.95|36
1621095160000|2021-05-15 16:12:40|3799.99|3789.99|3803.29|3793.29|3803.29|3793.29|3798.63|3788.63|38
1621095170000|2021-05-15 16:12:50|3803.09|3793.09|3803|3793|3803.32|3793.32|3802.64|3792.64|36
1621095180000|2021-05-15 16:13:00|3802.75|3792.75|3806.88|3796.88|3806.98|3796.98|3802.5|3792.5|38
1621095190000|2021-05-15 16:13:10|3806.91|3796.91|3808.26|3798.26|3810.15|3800.15|3806.77|3796.77|38
1621095200000|2021-05-15 16:13:20|3808.21|3798.21|3810.54|3800.54|3810.54|3800.54|3807.31|3797.31|35
1621095210000|2021-05-15 16:13:30|3810.53|3800.53|3813.43|3803.43|3813.63|3803.63|3810.53|3800.53|37
1621095220000|2021-05-15 16:13:40|3813.53|3803.53|3810.68|3800.68|3813.69|3803.69|3810.47|3800.47|39
1621095230000|2021-05-15 16:13:50|3810.71|3800.71|3815.33|3805.33|3815.45|3805.45|3810.71|3800.71|35
1621095240000|2021-05-15 16:14:00|3815.8|3805.8|3819.44|3809.44|3819.67|3809.67|3815.8|3805.8|39
1621095250000|2021-05-15 16:14:10|3819.05|3809.05|3816.2|3806.2|3820.3|3810.3|3816.2|3806.2|40
1621095260000|2021-05-15 16:14:20|3815.95|3805.95|3817.75|3807.75|3817.75|3807.75|3815.04|3805.04|37
1621095270000|2021-05-15 16:14:30|3818.36|3808.36|3819.62|3809.62|3819.67|3809.67|3818.36|3808.36|38
1621095280000|2021-05-15 16:14:40|3819.53|3809.53|3819.62|3809.62|3819.89|3809.89|3816.79|3806.79|40
1621095290000|2021-05-15 16:14:50|3819.68|3809.68|3820.48|3810.48|3820.76|3810.76|3819.41|3809.41|31
1621095300000|2021-05-15 16:15:00|3820.46|3810.46|3812.72|3802.72|3820.46|3810.46|3812.59|3802.59|40
1621095310000|2021-05-15 16:15:10|3812.73|3802.73|3810.19|3800.19|3812.73|3802.73|3809.6|3799.6|39
1621095320000|2021-05-15 16:15:20|3809.93|3799.93|3808.6|3798.6|3809.93|3799.93|3807.71|3797.71|39
1621095330000|2021-05-15 16:15:30|3808.44|3798.44|3807.55|3797.55|3808.55|3798.55|3806.93|3796.93|34
1621095340000|2021-05-15 16:15:40|3807.54|3797.54|3810.63|3800.63|3810.76|3800.76|3806.73|3796.73|36
1621095350000|2021-05-15 16:15:50|3810.67|3800.67|3816.22|3806.22|3816.51|3806.51|3810.18|3800.18|39
1621095360000|2021-05-15 16:16:00|3815.89|3805.89|3822.22|3812.22|3822.22|3812.22|3815.38|3805.38|39
1621095370000|2021-05-15 16:16:10|3821.8|3811.8|3824.38|3814.38|3824.99|3814.99|3821.8|3811.8|39
1621095380000|2021-05-15 16:16:20|3823.49|3813.49|3826.77|3816.77|3827.19|3817.19|3821.39|3811.39|38
1621095390000|2021-05-15 16:16:30|3826.84|3816.84|3827.99|3817.99|3828.65|3818.65|3826.78|3816.78|37
1621095400000|2021-05-15 16:16:40|3828.21|3818.21|3830.01|3820.01|3830.45|3820.45|3827.99|3817.99|38
1621095410000|2021-05-15 16:16:50|3829.85|3819.85|3829.95|3819.95|3829.95|3819.95|3826.83|3816.83|36
1621095420000|2021-05-15 16:17:00|3829.56|3819.56|3830.4|3820.4|3831.89|3821.89|3829.56|3819.56|39
1621095430000|2021-05-15 16:17:10|3830.36|3820.36|3832.8|3822.8|3833.04|3823.04|3830.36|3820.36|34
1621095440000|2021-05-15 16:17:20|3832.75|3822.75|3827.58|3817.58|3832.75|3822.75|3827.58|3817.58|36
1621095450000|2021-05-15 16:17:30|3827.41|3817.41|3829.03|3819.03|3829.29|3819.29|3826.38|3816.38|40
1621095460000|2021-05-15 16:17:40|3828.92|3818.92|3831.98|3821.98|3832.65|3822.65|3828.72|3818.72|37
1621095470000|2021-05-15 16:17:50|3831.17|3821.17|3832.75|3822.75|3832.93|3822.93|3830.9|3820.9|34
1621095480000|2021-05-15 16:18:00|3832.54|3822.54|3833.11|3823.11|3833.11|3823.11|3831.89|3821.89|34
1621095490000|2021-05-15 16:18:10|3833.1|3823.1|3834.09|3824.09|3834.13|3824.13|3833.04|3823.04|33
1621095500000|2021-05-15 16:18:20|3833.93|3823.93|3838.84|3828.84|3838.84|3828.84|3833.73|3823.73|29
1621095510000|2021-05-15 16:18:30|3838.86|3828.86|3835.05|3825.05|3840.16|3830.16|3834.65|3824.65|37
1621095520000|2021-05-15 16:18:40|3834.75|3824.75|3833.82|3823.82|3834.98|3824.98|3833.33|3823.33|38
1621095530000|2021-05-15 16:18:50|3834.07|3824.07|3832.22|3822.22|3834.44|3824.44|3832.22|3822.22|39
1621095540000|2021-05-15 16:19:00|3832.27|3822.27|3827.41|3817.41|3832.54|3822.54|3826.36|3816.36|36
1621095550000|2021-05-15 16:19:10|3827.25|3817.25|3832.25|3822.25|3832.64|3822.64|3826.68|3816.68|38
1621095560000|2021-05-15 16:19:20|3832.11|3822.11|3836.02|3826.02|3836.25|3826.25|3831.97|3821.97|39
1621095570000|2021-05-15 16:19:30|3835.65|3825.65|3832.52|3822.52|3836.42|3826.42|3832.49|3822.49|39
1621095580000|2021-05-15 16:19:40|3832.44|3822.44|3830.96|3820.96|3832.44|3822.44|3828.91|3818.91|38
1621095590000|2021-05-15 16:19:50|3830.65|3820.65|3834.65|3824.65|3834.73|3824.73|3830.65|3820.65|37
1621095600000|2021-05-15 16:20:00|3834.62|3824.62|3830.86|3820.86|3834.62|3824.62|3830.86|3820.86|36
1621095610000|2021-05-15 16:20:10|3831.02|3821.02|3834.32|3824.32|3834.62|3824.62|3830.64|3820.64|37
1621095620000|2021-05-15 16:20:20|3834.4|3824.4|3835.76|3825.76|3835.76|3825.76|3832|3822|39
1621095630000|2021-05-15 16:20:30|3835.95|3825.95|3833.75|3823.75|3836.59|3826.59|3833.75|3823.75|39
1621095640000|2021-05-15 16:20:40|3833.81|3823.81|3833.32|3823.32|3834.83|3824.83|3832.01|3822.01|38
1621095650000|2021-05-15 16:20:50|3833.31|3823.31|3830.08|3820.08|3833.31|3823.31|3829.98|3819.98|34
1621095660000|2021-05-15 16:21:00|3829.92|3819.92|3826.05|3816.05|3829.92|3819.92|3826.05|3816.05|36
1621095670000|2021-05-15 16:21:10|3825.74|3815.74|3821.28|3811.28|3825.74|3815.74|3820.27|3810.27|40
1621095680000|2021-05-15 16:21:20|3821.54|3811.54|3824.35|3814.35|3825.47|3815.47|3821.54|3811.54|39
1621095690000|2021-05-15 16:21:30|3824.43|3814.43|3825.29|3815.29|3825.94|3815.94|3824.43|3814.43|30
1621095700000|2021-05-15 16:21:40|3825.52|3815.52|3826.88|3816.88|3826.88|3816.88|3825.52|3815.52|36
1621095710000|2021-05-15 16:21:50|3827.08|3817.08|3830.26|3820.26|3830.99|3820.99|3827.08|3817.08|39
1621095720000|2021-05-15 16:22:00|3830.24|3820.24|3827.49|3817.49|3831.27|3821.27|3827.49|3817.49|37
1621095730000|2021-05-15 16:22:10|3827.46|3817.46|3825.15|3815.15|3827.46|3817.46|3824.78|3814.78|36
1621095740000|2021-05-15 16:22:20|3825.06|3815.06|3816.69|3806.69|3825.06|3815.06|3816.69|3806.69|40
1621095750000|2021-05-15 16:22:30|3815.86|3805.86|3814.21|3804.21|3818.33|3808.33|3814.05|3804.05|40
1621095760000|2021-05-15 16:22:40|3814.19|3804.19|3811.44|3801.44|3814.19|3804.19|3810.63|3800.63|37
1621095770000|2021-05-15 16:22:50|3811.43|3801.43|3811.02|3801.02|3815.22|3805.22|3810.97|3800.97|35
1621095780000|2021-05-15 16:23:00|3811.32|3801.32|3805.46|3795.46|3811.32|3801.32|3804.3|3794.3|38
1621095790000|2021-05-15 16:23:10|3805.27|3795.27|3809.87|3799.87|3809.88|3799.88|3805.27|3795.27|37
1621095800000|2021-05-15 16:23:20|3810.15|3800.15|3811.08|3801.08|3812.62|3802.62|3810.09|3800.09|39
1621095810000|2021-05-15 16:23:30|3811.76|3801.76|3811.42|3801.42|3813.72|3803.72|3811.16|3801.16|40
1621095820000|2021-05-15 16:23:40|3811.75|3801.75|3815.07|3805.07|3815.14|3805.14|3811.75|3801.75|32
1621095830000|2021-05-15 16:23:50|3815.25|3805.25|3816.87|3806.87|3817.37|3807.37|3815.22|3805.22|34
1621095840000|2021-05-15 16:24:00|3816.98|3806.98|3816.62|3806.62|3817.43|3807.43|3815.49|3805.49|34
1621095850000|2021-05-15 16:24:10|3816.64|3806.64|3811.92|3801.92|3816.64|3806.64|3811.92|3801.92|36
1621095860000|2021-05-15 16:24:20|3811.7|3801.7|3815.43|3805.43|3815.54|3805.54|3809.16|3799.16|40
1621095870000|2021-05-15 16:24:30|3815.46|3805.46|3813.45|3803.45|3815.46|3805.46|3811.86|3801.86|39
1621095880000|2021-05-15 16:24:40|3814.31|3804.31|3816.84|3806.84|3818.04|3808.04|3814.31|3804.31|37
1621095890000|2021-05-15 16:24:50|3816.91|3806.91|3813.57|3803.57|3816.92|3806.92|3811.32|3801.32|39
1621095900000|2021-05-15 16:25:00|3813.61|3803.61|3811.94|3801.94|3813.71|3803.71|3811.36|3801.36|39
1621095910000|2021-05-15 16:25:10|3811.91|3801.91|3812.94|3802.94|3814.48|3804.48|3811.75|3801.75|38
1621095920000|2021-05-15 16:25:20|3813.13|3803.13|3808.4|3798.4|3813.17|3803.17|3808.01|3798.01|36
1621095930000|2021-05-15 16:25:30|3808.46|3798.46|3810.13|3800.13|3811.97|3801.97|3808.46|3798.46|37
1621095940000|2021-05-15 16:25:40|3810.36|3800.36|3810.78|3800.78|3810.99|3800.99|3809.38|3799.38|37
1621095950000|2021-05-15 16:25:50|3810.82|3800.82|3814.56|3804.56|3814.56|3804.56|3810.81|3800.81|36
1621095960000|2021-05-15 16:26:00|3814.68|3804.68|3809.42|3799.42|3814.84|3804.84|3809.41|3799.41|37
1621095970000|2021-05-15 16:26:10|3809.34|3799.34|3810.86|3800.86|3812.23|3802.23|3809.34|3799.34|39
1621095980000|2021-05-15 16:26:20|3810.77|3800.77|3809.64|3799.64|3811.82|3801.82|3808.94|3798.94|38
1621095990000|2021-05-15 16:26:30|3809.68|3799.68|3809.07|3799.07|3810.06|3800.06|3808.95|3798.95|40
1621096000000|2021-05-15 16:26:40|3808.78|3798.78|3807.87|3797.87|3808.78|3798.78|3805.39|3795.39|37
1621096010000|2021-05-15 16:26:50|3807.94|3797.94|3807.09|3797.09|3808.89|3798.89|3806.05|3796.05|37
1621096020000|2021-05-15 16:27:00|3807.42|3797.42|3805|3795|3808.88|3798.88|3805|3795|36
1621096030000|2021-05-15 16:27:10|3805.24|3795.24|3797.35|3787.35|3805.24|3795.24|3797.35|3787.35|37
1621096040000|2021-05-15 16:27:20|3796.54|3786.54|3796.42|3786.42|3799.56|3789.56|3796.14|3786.14|39
1621096050000|2021-05-15 16:27:30|3796.27|3786.27|3798.93|3788.93|3798.93|3788.93|3795.51|3785.51|40
1621096060000|2021-05-15 16:27:40|3799.03|3789.03|3797.04|3787.04|3799.16|3789.16|3796.76|3786.76|36
1621096070000|2021-05-15 16:27:50|3797.25|3787.25|3797.56|3787.56|3800.07|3790.07|3797.25|3787.25|39
1621096080000|2021-05-15 16:28:00|3796.77|3786.77|3794.83|3784.83|3797.12|3787.12|3794.29|3784.29|39
1621096090000|2021-05-15 16:28:10|3794.79|3784.79|3792.92|3782.92|3794.79|3784.79|3792.16|3782.16|40
1621096100000|2021-05-15 16:28:20|3792.63|3782.63|3790.72|3780.72|3793.57|3783.57|3790.68|3780.68|40
1621096110000|2021-05-15 16:28:30|3790.66|3780.66|3783.96|3773.96|3790.7|3780.7|3783.93|3773.93|39
1621096120000|2021-05-15 16:28:40|3783.84|3773.84|3786.08|3776.08|3786.35|3776.35|3781.44|3771.44|38
1621096130000|2021-05-15 16:28:50|3786.18|3776.18|3789.14|3779.14|3789.23|3779.23|3786.18|3776.18|36
1621096140000|2021-05-15 16:29:00|3789|3779|3788.34|3778.34|3789.35|3779.35|3786.1|3776.1|38
1621096150000|2021-05-15 16:29:10|3788.22|3778.22|3783.51|3773.51|3788.34|3778.34|3783.16|3773.16|39
1621096160000|2021-05-15 16:29:20|3780.95|3770.95|3771.11|3761.11|3780.95|3770.95|3769.2|3759.2|40
1621096170000|2021-05-15 16:29:30|3771.69|3761.69|3772.73|3762.73|3775.06|3765.06|3767.86|3757.86|40
1621096180000|2021-05-15 16:29:40|3773.16|3763.16|3770.17|3760.17|3774.75|3764.75|3769.48|3759.48|40
1621096190000|2021-05-15 16:29:50|3770.44|3760.44|3769.5|3759.5|3772.99|3762.99|3769.5|3759.5|38
1621096200000|2021-05-15 16:30:00|3768.87|3758.87|3773.05|3763.05|3773.61|3763.61|3768.81|3758.81|37
1621096210000|2021-05-15 16:30:10|3773.3|3763.3|3775.8|3765.8|3777.83|3767.83|3773.3|3763.3|39
1621096220000|2021-05-15 16:30:20|3775.81|3765.81|3778.01|3768.01|3778.78|3768.78|3775.73|3765.73|37
1621096230000|2021-05-15 16:30:30|3778.29|3768.29|3783.92|3773.92|3783.92|3773.92|3778.22|3768.22|38
1621096240000|2021-05-15 16:30:40|3783.95|3773.95|3782.3|3772.3|3784.42|3774.42|3782.07|3772.07|39
1621096250000|2021-05-15 16:30:50|3782.4|3772.4|3783.14|3773.14|3783.14|3773.14|3779.24|3769.24|40
1621096260000|2021-05-15 16:31:00|3783.88|3773.88|3788.68|3778.68|3789.02|3779.02|3783.67|3773.67|38
1621096270000|2021-05-15 16:31:10|3788.7|3778.7|3794.28|3784.28|3795.52|3785.52|3788.63|3778.63|39
1621096280000|2021-05-15 16:31:20|3794.24|3784.24|3792|3782|3796.61|3786.61|3791.53|3781.53|39
1621096290000|2021-05-15 16:31:30|3792.09|3782.09|3794.96|3784.96|3796.56|3786.56|3792.09|3782.09|38
1621096300000|2021-05-15 16:31:40|3793.98|3783.98|3793.5|3783.5|3794.67|3784.67|3792.23|3782.23|38
1621096310000|2021-05-15 16:31:50|3793.37|3783.37|3791.76|3781.76|3793.37|3783.37|3790.12|3780.12|40
1621096320000|2021-05-15 16:32:00|3791.7|3781.7|3783.8|3773.8|3791.7|3781.7|3783.78|3773.78|39
1621096330000|2021-05-15 16:32:10|3783.64|3773.64|3784.95|3774.95|3784.95|3774.95|3782.12|3772.12|38
1621096340000|2021-05-15 16:32:20|3784.96|3774.96|3781.64|3771.64|3787.29|3777.29|3781.64|3771.64|39
1621096350000|2021-05-15 16:32:30|3781.33|3771.33|3778.95|3768.95|3782.12|3772.12|3778.61|3768.61|39
1621096360000|2021-05-15 16:32:40|3778.96|3768.96|3774.98|3764.98|3780.29|3770.29|3774.62|3764.62|36
1621096370000|2021-05-15 16:32:50|3774.58|3764.58|3774.71|3764.71|3777.04|3767.04|3774.2|3764.2|38
1621096380000|2021-05-15 16:33:00|3774.37|3764.37|3765.84|3755.84|3775.27|3765.27|3765.67|3755.67|38
1621096390000|2021-05-15 16:33:10|3765.76|3755.76|3759.71|3749.71|3765.76|3755.76|3758.83|3748.83|38
1621096400000|2021-05-15 16:33:20|3760.21|3750.21|3754.18|3744.18|3762.97|3752.97|3753.03|3743.03|40
1621096410000|2021-05-15 16:33:30|3754.15|3744.15|3753.52|3743.52|3757.81|3747.81|3753.52|3743.52|39
1621096420000|2021-05-15 16:33:40|3753.44|3743.44|3745.72|3735.72|3753.62|3743.62|3745.67|3735.67|40
1621096430000|2021-05-15 16:33:50|3745.46|3735.46|3745.14|3735.14|3745.46|3735.46|3739.41|3729.41|39
1621096440000|2021-05-15 16:34:00|3745.94|3735.94|3753.98|3743.98|3755.93|3745.93|3745.94|3735.94|40
1621096450000|2021-05-15 16:34:10|3753.73|3743.73|3748.93|3738.93|3753.73|3743.73|3746.56|3736.56|37
1621096460000|2021-05-15 16:34:20|3749.02|3739.02|3756.62|3746.62|3757.11|3747.11|3749.02|3739.02|40
1621096470000|2021-05-15 16:34:30|3756.76|3746.76|3756.41|3746.41|3758.31|3748.31|3754.33|3744.33|40
1621096480000|2021-05-15 16:34:40|3756.43|3746.43|3756.16|3746.16|3758.04|3748.04|3755.02|3745.02|39
1621096490000|2021-05-15 16:34:50|3756.78|3746.78|3761.71|3751.71|3761.71|3751.71|3756.78|3746.78|38
1621096500000|2021-05-15 16:35:00|3761.72|3751.72|3763.72|3753.72|3763.72|3753.72|3758.12|3748.12|39
1621096510000|2021-05-15 16:35:10|3763.45|3753.45|3766.27|3756.27|3766.27|3756.27|3761.12|3751.12|38
1621096520000|2021-05-15 16:35:20|3765.46|3755.46|3766.54|3756.54|3766.54|3756.54|3761.46|3751.46|39
1621096530000|2021-05-15 16:35:30|3766.65|3756.65|3768.15|3758.15|3769.09|3759.09|3765.44|3755.44|39
1621096540000|2021-05-15 16:35:40|3768.14|3758.14|3772.07|3762.07|3775.61|3765.61|3768.14|3758.14|40
1621096550000|2021-05-15 16:35:50|3771.37|3761.37|3775.49|3765.49|3775.78|3765.78|3770.8|3760.8|38
1621096560000|2021-05-15 16:36:00|3775.59|3765.59|3770.56|3760.56|3777.13|3767.13|3770.56|3760.56|39
1621096570000|2021-05-15 16:36:10|3769.55|3759.55|3773.16|3763.16|3773.49|3763.49|3769.03|3759.03|38
1621096580000|2021-05-15 16:36:20|3773.21|3763.21|3775.77|3765.77|3775.94|3765.94|3773.02|3763.02|37
1621096590000|2021-05-15 16:36:30|3776.09|3766.09|3778.57|3768.57|3778.57|3768.57|3775.91|3765.91|37
1621096600000|2021-05-15 16:36:40|3778.95|3768.95|3778.92|3768.92|3779.5|3769.5|3777.36|3767.36|37
1621096610000|2021-05-15 16:36:50|3779.18|3769.18|3780.86|3770.86|3781.51|3771.51|3778.76|3768.76|39
1621096620000|2021-05-15 16:37:00|3780.9|3770.9|3770.12|3760.12|3780.96|3770.96|3770.12|3760.12|39
1621096630000|2021-05-15 16:37:10|3770.11|3760.11|3766.97|3756.97|3770.42|3760.42|3763.77|3753.77|39
1621096640000|2021-05-15 16:37:20|3766.96|3756.96|3774.31|3764.31|3775.72|3765.72|3766.96|3756.96|39
1621096650000|2021-05-15 16:37:30|3774.46|3764.46|3770.76|3760.76|3776.13|3766.13|3770.76|3760.76|40
1621096660000|2021-05-15 16:37:40|3770.75|3760.75|3773.21|3763.21|3773.52|3763.52|3768.26|3758.26|37
1621096670000|2021-05-15 16:37:50|3772.96|3762.96|3769.28|3759.28|3772.96|3762.96|3766.95|3756.95|39
1621096680000|2021-05-15 16:38:00|3769.36|3759.36|3769.71|3759.71|3774.57|3764.57|3769.36|3759.36|39
1621096690000|2021-05-15 16:38:10|3769.64|3759.64|3767.24|3757.24|3770.89|3760.89|3767.03|3757.03|37
1621096700000|2021-05-15 16:38:20|3767.21|3757.21|3762.57|3752.57|3768.34|3758.34|3762.23|3752.23|39
1621096710000|2021-05-15 16:38:30|3762.7|3752.7|3763.14|3753.14|3764.67|3754.67|3762.21|3752.21|38
1621096720000|2021-05-15 16:38:40|3763.45|3753.45|3764.93|3754.93|3765.67|3755.67|3763.45|3753.45|37
1621096730000|2021-05-15 16:38:50|3764.75|3754.75|3763.27|3753.27|3766.86|3756.86|3763.17|3753.17|37
1621096740000|2021-05-15 16:39:00|3763.54|3753.54|3766.34|3756.34|3766.78|3756.78|3762.95|3752.95|37
1621096750000|2021-05-15 16:39:10|3765.85|3755.85|3758.18|3748.18|3765.85|3755.85|3757.6|3747.6|38
1621096760000|2021-05-15 16:39:20|3758.26|3748.26|3759.25|3749.25|3759.43|3749.43|3757.08|3747.08|39
1621096770000|2021-05-15 16:39:30|3760.22|3750.22|3769.78|3759.78|3769.89|3759.89|3760.22|3750.22|39
1621096780000|2021-05-15 16:39:40|3770.33|3760.33|3776.36|3766.36|3776.36|3766.36|3769.22|3759.22|40
1621096790000|2021-05-15 16:39:50|3776.88|3766.88|3774.62|3764.62|3776.88|3766.88|3773.46|3763.46|38
1621096800000|2021-05-15 16:40:00|3775.24|3765.24|3768.44|3758.44|3775.24|3765.24|3768.44|3758.44|39
1621096810000|2021-05-15 16:40:10|3768.39|3758.39|3771.63|3761.63|3772.97|3762.97|3768.39|3758.39|39
1621096820000|2021-05-15 16:40:20|3771.59|3761.59|3772.3|3762.3|3772.3|3762.3|3769.1|3759.1|40
1621096830000|2021-05-15 16:40:30|3772.26|3762.26|3775.66|3765.66|3776.05|3766.05|3772.26|3762.26|38
1621096840000|2021-05-15 16:40:40|3775.65|3765.65|3776.46|3766.46|3777.44|3767.44|3775.65|3765.65|39
1621096850000|2021-05-15 16:40:50|3776.36|3766.36|3780.98|3770.98|3781.11|3771.11|3776.3|3766.3|40
1621096860000|2021-05-15 16:41:00|3780.85|3770.85|3782.86|3772.86|3783.8|3773.8|3780.76|3770.76|38
1621096870000|2021-05-15 16:41:10|3782.85|3772.85|3779.16|3769.16|3783.07|3773.07|3778.95|3768.95|37
1621096880000|2021-05-15 16:41:20|3778.65|3768.65|3780.17|3770.17|3780.31|3770.31|3776.48|3766.48|40
1621096890000|2021-05-15 16:41:30|3780.32|3770.32|3777.08|3767.08|3780.32|3770.32|3773.28|3763.28|40
1621096900000|2021-05-15 16:41:40|3777.75|3767.75|3781.01|3771.01|3781.6|3771.6|3776.83|3766.83|40
1621096910000|2021-05-15 16:41:50|3781.05|3771.05|3782.18|3772.18|3782.33|3772.33|3778.59|3768.59|40
1621096920000|2021-05-15 16:42:00|3782.26|3772.26|3782.65|3772.65|3782.65|3772.65|3778.74|3768.74|40
1621096930000|2021-05-15 16:42:10|3782.54|3772.54|3783.61|3773.61|3784.16|3774.16|3782.34|3772.34|38
1621096940000|2021-05-15 16:42:20|3783.44|3773.44|3783.3|3773.3|3784.7|3774.7|3781.77|3771.77|40
1621096950000|2021-05-15 16:42:30|3783.04|3773.04|3776.95|3766.95|3784.25|3774.25|3776.93|3766.93|39
1621096960000|2021-05-15 16:42:40|3777.22|3767.22|3776.76|3766.76|3779.79|3769.79|3776.76|3766.76|37
1621096970000|2021-05-15 16:42:50|3776.79|3766.79|3776.58|3766.58|3777.82|3767.82|3776.58|3766.58|37
1621096980000|2021-05-15 16:43:00|3776.5|3766.5|3776.1|3766.1|3777.6|3767.6|3775.94|3765.94|36
1621096990000|2021-05-15 16:43:10|3775.9|3765.9|3770.83|3760.83|3775.9|3765.9|3770.63|3760.63|38
1621097000000|2021-05-15 16:43:20|3770.84|3760.84|3770.75|3760.75|3772.52|3762.52|3770.42|3760.42|38
1621097010000|2021-05-15 16:43:30|3770.76|3760.76|3763.88|3753.88|3771.32|3761.32|3763.16|3753.16|38
1621097020000|2021-05-15 16:43:40|3763.77|3753.77|3767.27|3757.27|3768.58|3758.58|3763.26|3753.26|39
1621097030000|2021-05-15 16:43:50|3766.78|3756.78|3763.48|3753.48|3766.78|3756.78|3763.47|3753.47|39
1621097040000|2021-05-15 16:44:00|3763.39|3753.39|3765.86|3755.86|3766.38|3756.38|3761.35|3751.35|40
1621097050000|2021-05-15 16:44:10|3765.66|3755.66|3764.12|3754.12|3765.78|3755.78|3763.13|3753.13|39
1621097060000|2021-05-15 16:44:20|3764.04|3754.04|3769.4|3759.4|3769.76|3759.76|3764|3754|37
1621097070000|2021-05-15 16:44:30|3769.91|3759.91|3777.08|3767.08|3777.77|3767.77|3769.91|3759.91|39
1621097080000|2021-05-15 16:44:40|3776.8|3766.8|3777.43|3767.43|3777.97|3767.97|3776.8|3766.8|35
1621097090000|2021-05-15 16:44:50|3777.42|3767.42|3771.22|3761.22|3777.42|3767.42|3771.22|3761.22|37
1621097100000|2021-05-15 16:45:00|3771.1|3761.1|3772.64|3762.64|3772.89|3762.89|3769.84|3759.84|39
1621097110000|2021-05-15 16:45:10|3772.82|3762.82|3778.7|3768.7|3779.07|3769.07|3772.82|3762.82|40
1621097120000|2021-05-15 16:45:20|3778.66|3768.66|3776.8|3766.8|3778.66|3768.66|3776.45|3766.45|40
1621097130000|2021-05-15 16:45:30|3776.73|3766.73|3768.93|3758.93|3776.73|3766.73|3768.93|3758.93|39
1621097140000|2021-05-15 16:45:40|3768.88|3758.88|3766.45|3756.45|3768.88|3758.88|3765.96|3755.96|37
1621097150000|2021-05-15 16:45:50|3766.36|3756.36|3763.54|3753.54|3766.36|3756.36|3762.91|3752.91|39
1621097160000|2021-05-15 16:46:00|3763.89|3753.89|3761.92|3751.92|3763.89|3753.89|3760.28|3750.28|40
1621097170000|2021-05-15 16:46:10|3761.74|3751.74|3758.47|3748.47|3761.74|3751.74|3757.17|3747.17|40
1621097180000|2021-05-15 16:46:20|3758.33|3748.33|3757.58|3747.58|3758.33|3748.33|3757.29|3747.29|37
1621097190000|2021-05-15 16:46:30|3757.55|3747.55|3758.64|3748.64|3761.44|3751.44|3757.55|3747.55|39
1621097200000|2021-05-15 16:46:40|3758.44|3748.44|3759.59|3749.59|3759.89|3749.89|3757.32|3747.32|39
1621097210000|2021-05-15 16:46:50|3759.47|3749.47|3762.25|3752.25|3762.25|3752.25|3758.56|3748.56|39
1621097220000|2021-05-15 16:47:00|3762.38|3752.38|3764.18|3754.18|3767.33|3757.33|3762.38|3752.38|40
1621097230000|2021-05-15 16:47:10|3764.33|3754.33|3763.96|3753.96|3767.78|3757.78|3763.8|3753.8|39
1621097240000|2021-05-15 16:47:20|3764.23|3754.23|3761.64|3751.64|3765.18|3755.18|3761.64|3751.64|40
1621097250000|2021-05-15 16:47:30|3761.68|3751.68|3764.72|3754.72|3764.72|3754.72|3761.29|3751.29|37
1621097260000|2021-05-15 16:47:40|3764.94|3754.94|3761.46|3751.46|3765.99|3755.99|3761.46|3751.46|36
1621097270000|2021-05-15 16:47:50|3761.39|3751.39|3763.24|3753.24|3763.75|3753.75|3760.83|3750.83|38
1621097280000|2021-05-15 16:48:00|3763.26|3753.26|3759.92|3749.92|3763.51|3753.51|3759.89|3749.89|39
1621097290000|2021-05-15 16:48:10|3759.98|3749.98|3761.14|3751.14|3761.43|3751.43|3758.71|3748.71|39
1621097300000|2021-05-15 16:48:20|3761.24|3751.24|3762.76|3752.76|3763.47|3753.47|3760.2|3750.2|38
1621097310000|2021-05-15 16:48:30|3762.9|3752.9|3761.76|3751.76|3762.92|3752.92|3761.02|3751.02|39
1621097320000|2021-05-15 16:48:40|3761.9|3751.9|3762.42|3752.42|3763.68|3753.68|3761.9|3751.9|40
1621097330000|2021-05-15 16:48:50|3762.43|3752.43|3757.63|3747.63|3762.6|3752.6|3757.59|3747.59|38
1621097340000|2021-05-15 16:49:00|3757.64|3747.64|3759.45|3749.45|3759.45|3749.45|3756.29|3746.29|37
1621097350000|2021-05-15 16:49:10|3760.01|3750.01|3758.1|3748.1|3762.75|3752.75|3757.38|3747.38|40
1621097360000|2021-05-15 16:49:20|3758.33|3748.33|3757.56|3747.56|3759.07|3749.07|3756.91|3746.91|39
1621097370000|2021-05-15 16:49:30|3757.41|3747.41|3756.82|3746.82|3759.27|3749.27|3756.81|3746.81|31
1621097380000|2021-05-15 16:49:40|3756.94|3746.94|3748.23|3738.23|3758.3|3748.3|3748.23|3738.23|38
1621097390000|2021-05-15 16:49:50|3748.38|3738.38|3747.4|3737.4|3750.89|3740.89|3747.4|3737.4|39
1621097400000|2021-05-15 16:50:00|3747.35|3737.35|3752.49|3742.49|3753.45|3743.45|3747.35|3737.35|38
1621097410000|2021-05-15 16:50:10|3752.93|3742.93|3748.46|3738.46|3754.93|3744.93|3748.19|3738.19|39
1621097420000|2021-05-15 16:50:20|3748.33|3738.33|3746.54|3736.54|3750.8|3740.8|3746.54|3736.54|40
1621097430000|2021-05-15 16:50:30|3745.95|3735.95|3745.82|3735.82|3746.78|3736.78|3745.2|3735.2|38
1621097440000|2021-05-15 16:50:40|3745.69|3735.69|3743.08|3733.08|3745.69|3735.69|3742.15|3732.15|39
1621097450000|2021-05-15 16:50:50|3743.3|3733.3|3745.75|3735.75|3745.86|3735.86|3743.03|3733.03|37
1621097460000|2021-05-15 16:51:00|3746.07|3736.07|3754.86|3744.86|3754.86|3744.86|3746.07|3736.07|40
1621097470000|2021-05-15 16:51:10|3754.95|3744.95|3757.5|3747.5|3757.5|3747.5|3753.35|3743.35|39
1621097480000|2021-05-15 16:51:20|3757.69|3747.69|3757.96|3747.96|3759.09|3749.09|3757.69|3747.69|40
1621097490000|2021-05-15 16:51:30|3757.77|3747.77|3762.1|3752.1|3762.33|3752.33|3756.62|3746.62|39
1621097500000|2021-05-15 16:51:40|3762.34|3752.34|3768.96|3758.96|3768.96|3758.96|3762.34|3752.34|40
1621097510000|2021-05-15 16:51:50|3769.72|3759.72|3770.58|3760.58|3771.2|3761.2|3769.36|3759.36|40
1621097520000|2021-05-15 16:52:00|3770.69|3760.69|3765.83|3755.83|3771.27|3761.27|3765.83|3755.83|38
1621097530000|2021-05-15 16:52:10|3765.77|3755.77|3769.52|3759.52|3769.52|3759.52|3765.41|3755.41|38
1621097540000|2021-05-15 16:52:20|3769.61|3759.61|3775.48|3765.48|3776.52|3766.52|3769.61|3759.61|39
1621097550000|2021-05-15 16:52:30|3775.18|3765.18|3774.65|3764.65|3775.26|3765.26|3773.64|3763.64|39
1621097560000|2021-05-15 16:52:40|3774.71|3764.71|3772.07|3762.07|3775.71|3765.71|3771.51|3761.51|40
1621097570000|2021-05-15 16:52:50|3772.22|3762.22|3773.84|3763.84|3774.25|3764.25|3772.16|3762.16|36
1621097580000|2021-05-15 16:53:00|3773.64|3763.64|3772.45|3762.45|3777|3767|3772.43|3762.43|37
1621097590000|2021-05-15 16:53:10|3772.47|3762.47|3775.24|3765.24|3775.88|3765.88|3772.47|3762.47|36
1621097600000|2021-05-15 16:53:20|3775.6|3765.6|3778.61|3768.61|3778.97|3768.97|3775.6|3765.6|36
1621097610000|2021-05-15 16:53:30|3778.78|3768.78|3781.88|3771.88|3782.13|3772.13|3778.78|3768.78|38
1621097620000|2021-05-15 16:53:40|3781.74|3771.74|3783.31|3773.31|3783.37|3773.37|3779.85|3769.85|39
1621097630000|2021-05-15 16:53:50|3783.48|3773.48|3784.38|3774.38|3784.38|3774.38|3781.76|3771.76|39
1621097640000|2021-05-15 16:54:00|3784.51|3774.51|3779.18|3769.18|3784.97|3774.97|3776.76|3766.76|40
1621097650000|2021-05-15 16:54:10|3779.14|3769.14|3778.97|3768.97|3780.77|3770.77|3778.86|3768.86|37
1621097660000|2021-05-15 16:54:20|3778.74|3768.74|3778.93|3768.93|3778.93|3768.93|3775.33|3765.33|39
1621097670000|2021-05-15 16:54:30|3779.06|3769.06|3777.25|3767.25|3780|3770|3777.25|3767.25|36
1621097680000|2021-05-15 16:54:40|3776.68|3766.68|3775.63|3765.63|3777.47|3767.47|3774.84|3764.84|35
1621097690000|2021-05-15 16:54:50|3775.4|3765.4|3777.24|3767.24|3777.54|3767.54|3773.55|3763.55|38
1621097700000|2021-05-15 16:55:00|3777.45|3767.45|3780.78|3770.78|3780.98|3770.98|3777.34|3767.34|38
1621097710000|2021-05-15 16:55:10|3780.8|3770.8|3779.59|3769.59|3780.8|3770.8|3778.59|3768.59|39
1621097720000|2021-05-15 16:55:20|3779.74|3769.74|3781.93|3771.93|3782.16|3772.16|3779.74|3769.74|31
1621097730000|2021-05-15 16:55:30|3782.08|3772.08|3786.9|3776.9|3786.9|3776.9|3782.08|3772.08|35
1621097740000|2021-05-15 16:55:40|3786.58|3776.58|3789.55|3779.55|3790.11|3780.11|3785.46|3775.46|39
1621097750000|2021-05-15 16:55:50|3789.48|3779.48|3787.37|3777.37|3789.52|3779.52|3787.22|3777.22|40
1621097760000|2021-05-15 16:56:00|3787.4|3777.4|3789.79|3779.79|3789.95|3779.95|3787.4|3777.4|39
1621097770000|2021-05-15 16:56:10|3790.16|3780.16|3788.86|3778.86|3790.2|3780.2|3786.48|3776.48|40
1621097780000|2021-05-15 16:56:20|3789.03|3779.03|3789.99|3779.99|3790.5|3780.5|3789.03|3779.03|40
1621097790000|2021-05-15 16:56:30|3789.82|3779.82|3785.05|3775.05|3789.82|3779.82|3785.05|3775.05|38
1621097800000|2021-05-15 16:56:40|3785.21|3775.21|3787.17|3777.17|3789.85|3779.85|3785.21|3775.21|37
1621097810000|2021-05-15 16:56:50|3786.97|3776.97|3786.82|3776.82|3787.2|3777.2|3786|3776|38
1621097820000|2021-05-15 16:57:00|3786.49|3776.49|3784.49|3774.49|3786.49|3776.49|3784.45|3774.45|33
1621097830000|2021-05-15 16:57:10|3784.41|3774.41|3786.09|3776.09|3786.55|3776.55|3784.35|3774.35|35
1621097840000|2021-05-15 16:57:20|3785.93|3775.93|3785.2|3775.2|3786.53|3776.53|3784.92|3774.92|32
1621097850000|2021-05-15 16:57:30|3785.57|3775.57|3784.89|3774.89|3785.97|3775.97|3784.72|3774.72|39
1621097860000|2021-05-15 16:57:40|3784.87|3774.87|3786.43|3776.43|3786.43|3776.43|3784.62|3774.62|34
1621097870000|2021-05-15 16:57:50|3786.34|3776.34|3788.02|3778.02|3788.35|3778.35|3785.71|3775.71|34
1621097880000|2021-05-15 16:58:00|3788.03|3778.03|3787.92|3777.92|3789.55|3779.55|3787.27|3777.27|35
1621097890000|2021-05-15 16:58:10|3787.86|3777.86|3784.86|3774.86|3788.02|3778.02|3783.89|3773.89|37
1621097900000|2021-05-15 16:58:20|3784.84|3774.84|3784.46|3774.46|3786.39|3776.39|3784.46|3774.46|33
1621097910000|2021-05-15 16:58:30|3784.37|3774.37|3781.4|3771.4|3784.45|3774.45|3781.4|3771.4|39
1621097920000|2021-05-15 16:58:40|3781.58|3771.58|3781.08|3771.08|3782.17|3772.17|3780.98|3770.98|37
1621097930000|2021-05-15 16:58:50|3781.06|3771.06|3776.81|3766.81|3781.06|3771.06|3776.81|3766.81|36
1621097940000|2021-05-15 16:59:00|3776.97|3766.97|3781.55|3771.55|3781.55|3771.55|3776.97|3766.97|36
1621097950000|2021-05-15 16:59:10|3781.76|3771.76|3782.7|3772.7|3783.31|3773.31|3781.66|3771.66|39
1621097960000|2021-05-15 16:59:20|3782.48|3772.48|3781.72|3771.72|3782.49|3772.49|3778.33|3768.33|39
1621097970000|2021-05-15 16:59:30|3781.78|3771.78|3786.01|3776.01|3786.25|3776.25|3781.49|3771.49|37
1621097980000|2021-05-15 16:59:40|3786.07|3776.07|3777.58|3767.58|3786.07|3776.07|3777.58|3767.58|40
1621097990000|2021-05-15 16:59:50|3777.59|3767.59|3778.24|3768.24|3778.34|3768.34|3776.18|3766.18|40
1621098000000|2021-05-15 17:00:00|3778.2|3768.2|3783.4|3773.4|3783.42|3773.42|3777.36|3767.36|40
1621098010000|2021-05-15 17:00:10|3783.39|3773.39|3784.03|3774.03|3785.99|3775.99|3783.39|3773.39|39
1621098020000|2021-05-15 17:00:20|3784|3774|3783.67|3773.67|3784.7|3774.7|3783.23|3773.23|37
1621098030000|2021-05-15 17:00:30|3783.61|3773.61|3782.01|3772.01|3783.61|3773.61|3781.46|3771.46|38
1621098040000|2021-05-15 17:00:40|3782.18|3772.18|3781.67|3771.67|3782.74|3772.74|3781.64|3771.64|39
1621098050000|2021-05-15 17:00:50|3781.51|3771.51|3779.42|3769.42|3781.51|3771.51|3777.6|3767.6|39
1621098060000|2021-05-15 17:01:00|3779.37|3769.37|3772.61|3762.61|3779.37|3769.37|3771.55|3761.55|40
1621098070000|2021-05-15 17:01:10|3772.69|3762.69|3771.49|3761.49|3772.97|3762.97|3771.49|3761.49|38
1621098080000|2021-05-15 17:01:20|3771.4|3761.4|3772.93|3762.93|3774.25|3764.25|3771.23|3761.23|37
1621098090000|2021-05-15 17:01:30|3772.97|3762.97|3768.89|3758.89|3772.97|3762.97|3768.89|3758.89|39
1621098100000|2021-05-15 17:01:40|3768.97|3758.97|3767.22|3757.22|3770.26|3760.26|3767.22|3757.22|38
1621098110000|2021-05-15 17:01:50|3766.77|3756.77|3768.63|3758.63|3768.63|3758.63|3765.13|3755.13|38
1621098120000|2021-05-15 17:02:00|3768.61|3758.61|3766.57|3756.57|3770.27|3760.27|3766.57|3756.57|40
1621098130000|2021-05-15 17:02:10|3766.4|3756.4|3763.87|3753.87|3766.4|3756.4|3763.24|3753.24|40
1621098140000|2021-05-15 17:02:20|3763.93|3753.93|3765.8|3755.8|3766.36|3756.36|3763.93|3753.93|37
1621098150000|2021-05-15 17:02:30|3765.37|3755.37|3762.6|3752.6|3765.37|3755.37|3762.46|3752.46|38
1621098160000|2021-05-15 17:02:40|3762.45|3752.45|3763.17|3753.17|3764.41|3754.41|3762.45|3752.45|38
1621098170000|2021-05-15 17:02:50|3762.74|3752.74|3758.69|3748.69|3762.75|3752.75|3758.69|3748.69|35
1621098180000|2021-05-15 17:03:00|3758.74|3748.74|3761.24|3751.24|3761.44|3751.44|3758.51|3748.51|38
1621098190000|2021-05-15 17:03:10|3761.37|3751.37|3760.08|3750.08|3762.43|3752.43|3759.14|3749.14|38
1621098200000|2021-05-15 17:03:20|3760.21|3750.21|3754.7|3744.7|3761.09|3751.09|3754.4|3744.4|39
1621098210000|2021-05-15 17:03:30|3754.59|3744.59|3752.82|3742.82|3754.59|3744.59|3751.45|3741.45|38
1621098220000|2021-05-15 17:03:40|3752.68|3742.68|3749.75|3739.75|3752.71|3742.71|3749.5|3739.5|38
1621098230000|2021-05-15 17:03:50|3749.77|3739.77|3747.08|3737.08|3749.85|3739.85|3746.8|3736.8|39
1621098240000|2021-05-15 17:04:00|3747.13|3737.13|3745.13|3735.13|3747.34|3737.34|3745.06|3735.06|37
1621098250000|2021-05-15 17:04:10|3745.14|3735.14|3744.28|3734.28|3745.88|3735.88|3744.18|3734.18|34
1621098260000|2021-05-15 17:04:20|3744.51|3734.51|3745.06|3735.06|3745.94|3735.94|3744.13|3734.13|37
1621098270000|2021-05-15 17:04:30|3745.15|3735.15|3744.88|3734.88|3745.82|3735.82|3744.11|3734.11|38
1621098280000|2021-05-15 17:04:40|3744.9|3734.9|3745.06|3735.06|3745.45|3735.45|3744.63|3734.63|37
1621098290000|2021-05-15 17:04:50|3745.31|3735.31|3747.77|3737.77|3747.77|3737.77|3745.31|3735.31|38
1621098300000|2021-05-15 17:05:00|3748.17|3738.17|3753.53|3743.53|3753.53|3743.53|3747.77|3737.77|39
1621098310000|2021-05-15 17:05:10|3753.62|3743.62|3746.91|3736.91|3754.35|3744.35|3746.91|3736.91|39
1621098320000|2021-05-15 17:05:20|3747.05|3737.05|3747.16|3737.16|3748.36|3738.36|3745.77|3735.77|40
1621098330000|2021-05-15 17:05:30|3747.08|3737.08|3745.67|3735.67|3747.56|3737.56|3744.29|3734.29|40
1621098340000|2021-05-15 17:05:40|3746.17|3736.17|3744|3734|3747.75|3737.75|3742.81|3732.81|39
1621098350000|2021-05-15 17:05:50|3743.9|3733.9|3743.85|3733.85|3744.86|3734.86|3742.68|3732.68|37
1621098360000|2021-05-15 17:06:00|3744.28|3734.28|3733.03|3723.03|3744.28|3734.28|3733.03|3723.03|39
1621098370000|2021-05-15 17:06:10|3732.99|3722.99|3733.06|3723.06|3735.36|3725.36|3732.99|3722.99|38
1621098380000|2021-05-15 17:06:20|3733.04|3723.04|3732.72|3722.72|3733.51|3723.51|3732.54|3722.54|37
1621098390000|2021-05-15 17:06:30|3732.76|3722.76|3731.03|3721.03|3733.62|3723.62|3729.96|3719.96|34
1621098400000|2021-05-15 17:06:40|3730.59|3720.59|3729.88|3719.88|3731.81|3721.81|3729.69|3719.69|39
1621098410000|2021-05-15 17:06:50|3729.9|3719.9|3730.91|3720.91|3731.42|3721.42|3726.99|3716.99|38
1621098420000|2021-05-15 17:07:00|3730.9|3720.9|3730.47|3720.47|3730.9|3720.9|3728.73|3718.73|39
1621098430000|2021-05-15 17:07:10|3731.03|3721.03|3733.75|3723.75|3733.92|3723.92|3731.03|3721.03|39
1621098440000|2021-05-15 17:07:20|3733.82|3723.82|3733.3|3723.3|3733.98|3723.98|3733.3|3723.3|40
1621098450000|2021-05-15 17:07:30|3733.5|3723.5|3733.39|3723.39|3734.08|3724.08|3733.17|3723.17|37
1621098460000|2021-05-15 17:07:40|3733.29|3723.29|3730.48|3720.48|3733.29|3723.29|3730.48|3720.48|38
1621098470000|2021-05-15 17:07:50|3730.47|3720.47|3730.85|3720.85|3730.97|3720.97|3729.33|3719.33|35
1621098480000|2021-05-15 17:08:00|3730.36|3720.36|3731.33|3721.33|3731.38|3721.38|3729.5|3719.5|37
1621098490000|2021-05-15 17:08:10|3731.36|3721.36|3736.27|3726.27|3736.27|3726.27|3731.36|3721.36|39
1621098500000|2021-05-15 17:08:20|3735.93|3725.93|3735.87|3725.87|3736.28|3726.28|3735.22|3725.22|38
1621098510000|2021-05-15 17:08:30|3735.88|3725.88|3737.83|3727.83|3737.83|3727.83|3735.4|3725.4|37
1621098520000|2021-05-15 17:08:40|3737.78|3727.78|3745.93|3735.93|3746|3736|3737.74|3727.74|38
1621098530000|2021-05-15 17:08:50|3746.22|3736.22|3743.19|3733.19|3747.33|3737.33|3742.79|3732.79|39
1621098540000|2021-05-15 17:09:00|3743.03|3733.03|3738.25|3728.25|3743.73|3733.73|3738.25|3728.25|40
1621098550000|2021-05-15 17:09:10|3737.96|3727.96|3742.51|3732.51|3742.56|3732.56|3736.51|3726.51|39
1621098560000|2021-05-15 17:09:20|3742.66|3732.66|3746.63|3736.63|3747.34|3737.34|3742.64|3732.64|40
1621098570000|2021-05-15 17:09:30|3746.77|3736.77|3745.2|3735.2|3746.81|3736.81|3742.99|3732.99|39
1621098580000|2021-05-15 17:09:40|3745.12|3735.12|3744.06|3734.06|3745.4|3735.4|3743.33|3733.33|39
1621098590000|2021-05-15 17:09:50|3743.89|3733.89|3740.68|3730.68|3743.89|3733.89|3740.08|3730.08|39
1621098600000|2021-05-15 17:10:00|3740.59|3730.59|3741.04|3731.04|3742.93|3732.93|3739.88|3729.88|38
1621098610000|2021-05-15 17:10:10|3741.22|3731.22|3744.79|3734.79|3744.79|3734.79|3740.7|3730.7|34
1621098620000|2021-05-15 17:10:20|3744.71|3734.71|3747.26|3737.26|3747.6|3737.6|3743.82|3733.82|39
1621098630000|2021-05-15 17:10:30|3747.18|3737.18|3746.87|3736.87|3747.24|3737.24|3744.37|3734.37|39
1621098640000|2021-05-15 17:10:40|3746.95|3736.95|3747.38|3737.38|3747.59|3737.59|3746.6|3736.6|37
1621098650000|2021-05-15 17:10:50|3747.54|3737.54|3748.95|3738.95|3749.8|3739.8|3747.43|3737.43|38
1621098660000|2021-05-15 17:11:00|3748.96|3738.96|3749.61|3739.61|3750.36|3740.36|3748.91|3738.91|38
1621098670000|2021-05-15 17:11:10|3749.36|3739.36|3747.59|3737.59|3749.81|3739.81|3746.76|3736.76|38
1621098680000|2021-05-15 17:11:20|3747.52|3737.52|3745.74|3735.74|3747.52|3737.52|3744.42|3734.42|39
1621098690000|2021-05-15 17:11:30|3745.67|3735.67|3748|3738|3748.51|3738.51|3745.55|3735.55|39
1621098700000|2021-05-15 17:11:40|3747.66|3737.66|3738.64|3728.64|3747.66|3737.66|3738.64|3728.64|38
1621098710000|2021-05-15 17:11:50|3738.85|3728.85|3737.88|3727.88|3738.85|3728.85|3736.19|3726.19|39
1621098720000|2021-05-15 17:12:00|3737.56|3727.56|3728.09|3718.09|3737.56|3727.56|3728.09|3718.09|39
1621098730000|2021-05-15 17:12:10|3727.53|3717.53|3729.06|3719.06|3729.94|3719.94|3726.66|3716.66|40
1621098740000|2021-05-15 17:12:20|3728.51|3718.51|3731.14|3721.14|3731.77|3721.77|3727.72|3717.72|39
1621098750000|2021-05-15 17:12:30|3731.23|3721.23|3730.93|3720.93|3731.3|3721.3|3729.69|3719.69|38
1621098760000|2021-05-15 17:12:40|3730.75|3720.75|3739.48|3729.48|3739.54|3729.54|3730.75|3720.75|39
1621098770000|2021-05-15 17:12:50|3739.4|3729.4|3731.99|3721.99|3739.8|3729.8|3731.99|3721.99|39
1621098780000|2021-05-15 17:13:00|3731.82|3721.82|3728.67|3718.67|3733.29|3723.29|3728.65|3718.65|38
1621098790000|2021-05-15 17:13:10|3728.86|3718.86|3726.72|3716.72|3729.68|3719.68|3725.44|3715.44|40
1621098800000|2021-05-15 17:13:20|3726.71|3716.71|3725.21|3715.21|3727.08|3717.08|3724.61|3714.61|38
1621098810000|2021-05-15 17:13:30|3725.11|3715.11|3724.44|3714.44|3727.25|3717.25|3724.4|3714.4|36
1621098820000|2021-05-15 17:13:40|3724.43|3714.43|3719.27|3709.27|3724.43|3714.43|3719.26|3709.26|35
1621098830000|2021-05-15 17:13:50|3719.21|3709.21|3719.28|3709.28|3719.28|3709.28|3717.9|3707.9|38
1621098840000|2021-05-15 17:14:00|3719.76|3709.76|3717.12|3707.12|3721.56|3711.56|3717.12|3707.12|36
1621098850000|2021-05-15 17:14:10|3717.19|3707.19|3716.25|3706.25|3717.39|3707.39|3714.05|3704.05|37
1621098860000|2021-05-15 17:14:20|3716.47|3706.47|3714.89|3704.89|3718.58|3708.58|3714.74|3704.74|38
1621098870000|2021-05-15 17:14:30|3715.18|3705.18|3715.24|3705.24|3715.67|3705.67|3714.51|3704.51|37
1621098880000|2021-05-15 17:14:40|3715.45|3705.45|3717.31|3707.31|3717.44|3707.44|3715.45|3705.45|34
1621098890000|2021-05-15 17:14:50|3717.34|3707.34|3716.85|3706.85|3720.62|3710.62|3716.85|3706.85|38
1621098900000|2021-05-15 17:15:00|3716.7|3706.7|3721.39|3711.39|3721.39|3711.39|3715.22|3705.22|40
1621098910000|2021-05-15 17:15:10|3721.28|3711.28|3725.17|3715.17|3725.91|3715.91|3721.28|3711.28|39
1621098920000|2021-05-15 17:15:20|3725.46|3715.46|3724.05|3714.05|3726.63|3716.63|3724.05|3714.05|36
1621098930000|2021-05-15 17:15:30|3724.27|3714.27|3725.83|3715.83|3727.5|3717.5|3724.27|3714.27|39
1621098940000|2021-05-15 17:15:40|3725.85|3715.85|3729.96|3719.96|3729.96|3719.96|3725.85|3715.85|36
1621098950000|2021-05-15 17:15:50|3729.97|3719.97|3733.92|3723.92|3733.93|3723.93|3729.97|3719.97|35
1621098960000|2021-05-15 17:16:00|3733.59|3723.59|3737.81|3727.81|3740.81|3730.81|3733.59|3723.59|37
1621098970000|2021-05-15 17:16:10|3737.94|3727.94|3734.23|3724.23|3737.94|3727.94|3734.09|3724.09|36
1621098980000|2021-05-15 17:16:20|3733.53|3723.53|3734.61|3724.61|3735.57|3725.57|3731.77|3721.77|40
1621098990000|2021-05-15 17:16:30|3734.09|3724.09|3731.16|3721.16|3734.12|3724.12|3730.55|3720.55|38
1621099000000|2021-05-15 17:16:40|3731.2|3721.2|3733.87|3723.87|3734.15|3724.15|3731.2|3721.2|37
1621099010000|2021-05-15 17:16:50|3733.83|3723.83|3733.41|3723.41|3734.01|3724.01|3732.8|3722.8|30
1621099020000|2021-05-15 17:17:00|3732.99|3722.99|3731.36|3721.36|3733.01|3723.01|3729.79|3719.79|39
1621099030000|2021-05-15 17:17:10|3731.13|3721.13|3727.19|3717.19|3731.13|3721.13|3727.19|3717.19|35
1621099040000|2021-05-15 17:17:20|3726.99|3716.99|3725.09|3715.09|3727.72|3717.72|3724.88|3714.88|36
1621099050000|2021-05-15 17:17:30|3724.57|3714.57|3722.45|3712.45|3724.63|3714.63|3720.81|3710.81|40
1621099060000|2021-05-15 17:17:40|3722.4|3712.4|3724.62|3714.62|3724.62|3714.62|3720.67|3710.67|40
1621099070000|2021-05-15 17:17:50|3724.61|3714.61|3723.47|3713.47|3724.77|3714.77|3723.17|3713.17|39
1621099080000|2021-05-15 17:18:00|3723.22|3713.22|3729.68|3719.68|3729.83|3719.83|3723.11|3713.11|38
1621099090000|2021-05-15 17:18:10|3729.49|3719.49|3726.43|3716.43|3729.49|3719.49|3726.01|3716.01|37
1621099100000|2021-05-15 17:18:20|3726.3|3716.3|3725.17|3715.17|3726.3|3716.3|3724.63|3714.63|38
1621099110000|2021-05-15 17:18:30|3724.91|3714.91|3727.36|3717.36|3728.06|3718.06|3724.13|3714.13|40
1621099120000|2021-05-15 17:18:40|3727.52|3717.52|3731.94|3721.94|3731.94|3721.94|3727.52|3717.52|37
1621099130000|2021-05-15 17:18:50|3731.96|3721.96|3735.8|3725.8|3736.63|3726.63|3731.96|3721.96|37
1621099140000|2021-05-15 17:19:00|3735.86|3725.86|3741.01|3731.01|3741.5|3731.5|3735.86|3725.86|38
1621099150000|2021-05-15 17:19:10|3740.86|3730.86|3740.8|3730.8|3741.08|3731.08|3738.09|3728.09|37
1621099160000|2021-05-15 17:19:20|3741.35|3731.35|3742.79|3732.79|3743.29|3733.29|3740.89|3730.89|39
1621099170000|2021-05-15 17:19:30|3742.81|3732.81|3740.54|3730.54|3743.25|3733.25|3739.59|3729.59|38
1621099180000|2021-05-15 17:19:40|3740.57|3730.57|3738.94|3728.94|3740.57|3730.57|3738.94|3728.94|40
1621099190000|2021-05-15 17:19:50|3738.77|3728.77|3733.79|3723.79|3739|3729|3733.79|3723.79|36
1621099200000|2021-05-15 17:20:00|3733.48|3723.48|3730.19|3720.19|3733.71|3723.71|3730.19|3720.19|39
1621099210000|2021-05-15 17:20:10|3730.22|3720.22|3726.94|3716.94|3730.22|3720.22|3725.19|3715.19|40
1621099220000|2021-05-15 17:20:20|3726.84|3716.84|3719.85|3709.85|3727.03|3717.03|3715.64|3705.64|39
1621099230000|2021-05-15 17:20:30|3719.34|3709.34|3722.13|3712.13|3723.37|3713.37|3719.34|3709.34|39
1621099240000|2021-05-15 17:20:40|3721.91|3711.91|3722.33|3712.33|3723.55|3713.55|3720.74|3710.74|40
1621099250000|2021-05-15 17:20:50|3722.04|3712.04|3723.23|3713.23|3723.6|3713.6|3720.1|3710.1|40
1621099260000|2021-05-15 17:21:00|3723.02|3713.02|3718.88|3708.88|3723.02|3713.02|3718.88|3708.88|39
1621099270000|2021-05-15 17:21:10|3718.6|3708.6|3721.03|3711.03|3721.03|3711.03|3718.6|3708.6|39
1621099280000|2021-05-15 17:21:20|3720.77|3710.77|3726.54|3716.54|3726.54|3716.54|3720.31|3710.31|37
1621099290000|2021-05-15 17:21:30|3726.75|3716.75|3727.03|3717.03|3727.65|3717.65|3726.22|3716.22|38
1621099300000|2021-05-15 17:21:40|3727.16|3717.16|3734.62|3724.62|3734.86|3724.86|3727.11|3717.11|39
1621099310000|2021-05-15 17:21:50|3734.93|3724.93|3734.98|3724.98|3735.06|3725.06|3733.22|3723.22|36
1621099320000|2021-05-15 17:22:00|3734.91|3724.91|3738.91|3728.91|3739.25|3729.25|3734.91|3724.91|37
1621099330000|2021-05-15 17:22:10|3739.01|3729.01|3738.85|3728.85|3740.05|3730.05|3738|3728|38
1621099340000|2021-05-15 17:22:20|3738.94|3728.94|3743.11|3733.11|3743.39|3733.39|3738.61|3728.61|37
1621099350000|2021-05-15 17:22:30|3743.14|3733.14|3742.41|3732.41|3743.52|3733.52|3741.13|3731.13|36
1621099360000|2021-05-15 17:22:40|3742.71|3732.71|3744.59|3734.59|3745.85|3735.85|3742.71|3732.71|38
1621099370000|2021-05-15 17:22:50|3744.79|3734.79|3746.37|3736.37|3746.98|3736.98|3743.77|3733.77|37
1621099380000|2021-05-15 17:23:00|3746.38|3736.38|3741.28|3731.28|3746.64|3736.64|3741.06|3731.06|36
1621099390000|2021-05-15 17:23:10|3741.13|3731.13|3745.27|3735.27|3745.27|3735.27|3740.83|3730.83|37
1621099400000|2021-05-15 17:23:20|3745.35|3735.35|3745.96|3735.96|3745.96|3735.96|3742.48|3732.48|39
1621099410000|2021-05-15 17:23:30|3745.89|3735.89|3744.73|3734.73|3746.07|3736.07|3742.49|3732.49|38
1621099420000|2021-05-15 17:23:40|3744.68|3734.68|3744.18|3734.18|3745.34|3735.34|3743.17|3733.17|36
1621099430000|2021-05-15 17:23:50|3744.2|3734.2|3744.29|3734.29|3745.38|3735.38|3744.2|3734.2|38
1621099440000|2021-05-15 17:24:00|3743.82|3733.82|3741.2|3731.2|3743.82|3733.82|3740.78|3730.78|35
1621099450000|2021-05-15 17:24:10|3741.02|3731.02|3738.77|3728.77|3741.05|3731.05|3737.42|3727.42|38
1621099460000|2021-05-15 17:24:20|3738.44|3728.44|3738.62|3728.62|3739.65|3729.65|3737.75|3727.75|39
1621099470000|2021-05-15 17:24:30|3737.58|3727.58|3736.51|3726.51|3737.58|3727.58|3735.27|3725.27|33
1621099480000|2021-05-15 17:24:40|3736.42|3726.42|3737.02|3727.02|3738.84|3728.84|3736.32|3726.32|38
1621099490000|2021-05-15 17:24:50|3737.11|3727.11|3736.28|3726.28|3738.15|3728.15|3736.28|3726.28|37
1621099500000|2021-05-15 17:25:00|3736.18|3726.18|3736.91|3726.91|3736.91|3726.91|3735.54|3725.54|37
1621099510000|2021-05-15 17:25:10|3736.31|3726.31|3743.88|3733.88|3744|3734|3736.13|3726.13|38
1621099520000|2021-05-15 17:25:20|3743.9|3733.9|3745.5|3735.5|3745.95|3735.95|3742.39|3732.39|38
1621099530000|2021-05-15 17:25:30|3745.43|3735.43|3746.15|3736.15|3746.37|3736.37|3744.15|3734.15|40
1621099540000|2021-05-15 17:25:40|3745.95|3735.95|3742.57|3732.57|3746.05|3736.05|3742.57|3732.57|39
1621099550000|2021-05-15 17:25:50|3742.29|3732.29|3745.98|3735.98|3746.38|3736.38|3742.26|3732.26|37
1621099560000|2021-05-15 17:26:00|3746.11|3736.11|3749.78|3739.78|3749.78|3739.78|3745.8|3735.8|40
1621099570000|2021-05-15 17:26:10|3749.92|3739.92|3748.44|3738.44|3749.92|3739.92|3747.7|3737.7|39
1621099580000|2021-05-15 17:26:20|3748.35|3738.35|3753.96|3743.96|3753.96|3743.96|3748.35|3738.35|38
1621099590000|2021-05-15 17:26:30|3753.85|3743.85|3751.93|3741.93|3753.88|3743.88|3750.33|3740.33|38
1621099600000|2021-05-15 17:26:40|3751.68|3741.68|3747.11|3737.11|3751.68|3741.68|3746.95|3736.95|37
1621099610000|2021-05-15 17:26:50|3747.07|3737.07|3750.12|3740.12|3750.12|3740.12|3747.07|3737.07|35
1621099620000|2021-05-15 17:27:00|3749.68|3739.68|3745.61|3735.61|3749.68|3739.68|3744.63|3734.63|39
1621099630000|2021-05-15 17:27:10|3745.53|3735.53|3743.12|3733.12|3745.53|3735.53|3742.34|3732.34|39
1621099640000|2021-05-15 17:27:20|3743.11|3733.11|3744.38|3734.38|3745.66|3735.66|3742.25|3732.25|40
1621099650000|2021-05-15 17:27:30|3744.4|3734.4|3742.6|3732.6|3746.31|3736.31|3742.6|3732.6|39
1621099660000|2021-05-15 17:27:40|3742.59|3732.59|3744.45|3734.45|3744.45|3734.45|3741.15|3731.15|38
1621099670000|2021-05-15 17:27:50|3744.46|3734.46|3744.93|3734.93|3745.35|3735.35|3742.67|3732.67|34
1621099680000|2021-05-15 17:28:00|3744.92|3734.92|3742.7|3732.7|3744.95|3734.95|3741.88|3731.88|39
1621099690000|2021-05-15 17:28:10|3742.37|3732.37|3745.98|3735.98|3746.06|3736.06|3742.16|3732.16|34
1621099700000|2021-05-15 17:28:20|3745.97|3735.97|3748.84|3738.84|3748.84|3738.84|3744.74|3734.74|36
1621099710000|2021-05-15 17:28:30|3748.53|3738.53|3746.68|3736.68|3749.55|3739.55|3746.68|3736.68|37
1621099720000|2021-05-15 17:28:40|3746.47|3736.47|3748|3738|3749.55|3739.55|3746.11|3736.11|38
1621099730000|2021-05-15 17:28:50|3747.98|3737.98|3746.95|3736.95|3748|3738|3744.92|3734.92|37
1621099740000|2021-05-15 17:29:00|3746.87|3736.87|3749.39|3739.39|3749.66|3739.66|3746.21|3736.21|38
1621099750000|2021-05-15 17:29:10|3749.43|3739.43|3746.55|3736.55|3749.43|3739.43|3745.69|3735.69|38
1621099760000|2021-05-15 17:29:20|3746.38|3736.38|3744.85|3734.85|3747.07|3737.07|3744.66|3734.66|36
1621099770000|2021-05-15 17:29:30|3744.82|3734.82|3746.72|3736.72|3746.83|3736.83|3744.82|3734.82|35
1621099780000|2021-05-15 17:29:40|3746.81|3736.81|3746.18|3736.18|3747.89|3737.89|3746.18|3736.18|40
1621099790000|2021-05-15 17:29:50|3746.17|3736.17|3742.48|3732.48|3746.2|3736.2|3742.48|3732.48|36
1621099800000|2021-05-15 17:30:00|3742.53|3732.53|3748.05|3738.05|3748.05|3738.05|3742.5|3732.5|38
1621099810000|2021-05-15 17:30:10|3748.12|3738.12|3748.92|3738.92|3749.18|3739.18|3747.3|3737.3|33
1621099820000|2021-05-15 17:30:20|3748.84|3738.84|3751.72|3741.72|3752.65|3742.65|3748.59|3738.59|39
1621099830000|2021-05-15 17:30:30|3751.65|3741.65|3753.92|3743.92|3754.17|3744.17|3751.2|3741.2|39
1621099840000|2021-05-15 17:30:40|3753.71|3743.71|3755.77|3745.77|3755.77|3745.77|3753.7|3743.7|36
1621099850000|2021-05-15 17:30:50|3756.2|3746.2|3757.67|3747.67|3758.16|3748.16|3755.98|3745.98|39
1621099860000|2021-05-15 17:31:00|3757.7|3747.7|3759.24|3749.24|3759.4|3749.4|3757.11|3747.11|39
1621099870000|2021-05-15 17:31:10|3759.31|3749.31|3763.48|3753.48|3763.48|3753.48|3758.53|3748.53|37
1621099880000|2021-05-15 17:31:20|3762.88|3752.88|3761.81|3751.81|3762.88|3752.88|3760.05|3750.05|38
1621099890000|2021-05-15 17:31:30|3762.69|3752.69|3763.75|3753.75|3763.76|3753.76|3761.89|3751.89|39
1621099900000|2021-05-15 17:31:40|3763.57|3753.57|3762.23|3752.23|3763.57|3753.57|3760.79|3750.79|38
1621099910000|2021-05-15 17:31:50|3762.34|3752.34|3764.34|3754.34|3764.34|3754.34|3761.58|3751.58|34
1621099920000|2021-05-15 17:32:00|3764.3|3754.3|3766.09|3756.09|3766.09|3756.09|3763.11|3753.11|39
1621099930000|2021-05-15 17:32:10|3766.12|3756.12|3771.43|3761.43|3773.48|3763.48|3766.12|3756.12|34
1621099940000|2021-05-15 17:32:20|3771.45|3761.45|3771.96|3761.96|3772.82|3762.82|3770.89|3760.89|38
1621099950000|2021-05-15 17:32:30|3771.89|3761.89|3768.75|3758.75|3772.79|3762.79|3768.75|3758.75|35
1621099960000|2021-05-15 17:32:40|3768.76|3758.76|3768.81|3758.81|3769.32|3759.32|3768.19|3758.19|40
1621099970000|2021-05-15 17:32:50|3768.8|3758.8|3767.91|3757.91|3769.21|3759.21|3766.4|3756.4|36
1621099980000|2021-05-15 17:33:00|3768.3|3758.3|3768.79|3758.79|3768.94|3758.94|3765.46|3755.46|39
1621099990000|2021-05-15 17:33:10|3768.81|3758.81|3771.06|3761.06|3772.87|3762.87|3768.67|3758.67|40
1621100000000|2021-05-15 17:33:20|3771.07|3761.07|3773.75|3763.75|3773.75|3763.75|3771.05|3761.05|36
1621100010000|2021-05-15 17:33:30|3773.71|3763.71|3774.4|3764.4|3774.4|3764.4|3772.16|3762.16|37
1621100020000|2021-05-15 17:33:40|3774.42|3764.42|3780.39|3770.39|3780.43|3770.43|3774.42|3764.42|38
1621100030000|2021-05-15 17:33:50|3780.28|3770.28|3780.4|3770.4|3780.4|3770.4|3776.91|3766.91|37
1621100040000|2021-05-15 17:34:00|3780.87|3770.87|3778.96|3768.96|3780.93|3770.93|3778.76|3768.76|39
1621100050000|2021-05-15 17:34:10|3778.74|3768.74|3778.1|3768.1|3779.33|3769.33|3777.85|3767.85|38
1621100060000|2021-05-15 17:34:20|3777.68|3767.68|3775.5|3765.5|3777.68|3767.68|3775.11|3765.11|38
1621100070000|2021-05-15 17:34:30|3775.87|3765.87|3775.64|3765.64|3778.48|3768.48|3775.64|3765.64|36
1621100080000|2021-05-15 17:34:40|3775.07|3765.07|3774.28|3764.28|3775.28|3765.28|3774.07|3764.07|33
1621100090000|2021-05-15 17:34:50|3774.27|3764.27|3773.29|3763.29|3774.27|3764.27|3772.31|3762.31|33
1621100100000|2021-05-15 17:35:00|3773.27|3763.27|3777.49|3767.49|3778.19|3768.19|3773.07|3763.07|39
1621100110000|2021-05-15 17:35:10|3777.54|3767.54|3778.75|3768.75|3779.41|3769.41|3777.49|3767.49|35
1621100120000|2021-05-15 17:35:20|3778.58|3768.58|3778.61|3768.61|3778.89|3768.89|3778.14|3768.14|33
1621100130000|2021-05-15 17:35:30|3778.5|3768.5|3779.09|3769.09|3779.23|3769.23|3777.29|3767.29|37
1621100140000|2021-05-15 17:35:40|3778.93|3768.93|3779.45|3769.45|3780.98|3770.98|3778.52|3768.52|38
1621100150000|2021-05-15 17:35:50|3779.39|3769.39|3778.81|3768.81|3779.51|3769.51|3778.41|3768.41|39
1621100160000|2021-05-15 17:36:00|3779.06|3769.06|3778.17|3768.17|3779.07|3769.07|3775.8|3765.8|38
1621100170000|2021-05-15 17:36:10|3778.15|3768.15|3779.72|3769.72|3779.94|3769.94|3778.15|3768.15|40
1621100180000|2021-05-15 17:36:20|3779.67|3769.67|3780.24|3770.24|3781.2|3771.2|3779.27|3769.27|37
1621100190000|2021-05-15 17:36:30|3780.36|3770.36|3782.06|3772.06|3782.06|3772.06|3780.36|3770.36|39
1621100200000|2021-05-15 17:36:40|3781.95|3771.95|3780.49|3770.49|3781.95|3771.95|3780.33|3770.33|35
1621100210000|2021-05-15 17:36:50|3780.53|3770.53|3779.44|3769.44|3780.88|3770.88|3779.28|3769.28|32
1621100220000|2021-05-15 17:37:00|3779.38|3769.38|3776.17|3766.17|3779.53|3769.53|3776.17|3766.17|35
1621100230000|2021-05-15 17:37:10|3775.9|3765.9|3777.52|3767.52|3777.52|3767.52|3774.33|3764.33|33
1621100240000|2021-05-15 17:37:20|3777.22|3767.22|3779.33|3769.33|3780.47|3770.47|3777.09|3767.09|38
1621100250000|2021-05-15 17:37:30|3779.37|3769.37|3780.09|3770.09|3780.09|3770.09|3777.59|3767.59|38
1621100260000|2021-05-15 17:37:40|3780.27|3770.27|3781.09|3771.09|3781.23|3771.23|3779.72|3769.72|36
1621100270000|2021-05-15 17:37:50|3781.06|3771.06|3781.18|3771.18|3781.29|3771.29|3780.77|3770.77|33
1621100280000|2021-05-15 17:38:00|3781.21|3771.21|3780.01|3770.01|3782.41|3772.41|3779.97|3769.97|36
1621100290000|2021-05-15 17:38:10|3779.91|3769.91|3777.21|3767.21|3780.04|3770.04|3776.8|3766.8|39
1621100300000|2021-05-15 17:38:20|3777.08|3767.08|3782.18|3772.18|3782.18|3772.18|3776.83|3766.83|38
1621100310000|2021-05-15 17:38:30|3782.48|3772.48|3786.56|3776.56|3787.01|3777.01|3781.7|3771.7|36
1621100320000|2021-05-15 17:38:40|3786.83|3776.83|3787.74|3777.74|3787.89|3777.89|3786.54|3776.54|37
1621100330000|2021-05-15 17:38:50|3787.88|3777.88|3787.65|3777.65|3789.7|3779.7|3787.62|3777.62|38
1621100340000|2021-05-15 17:39:00|3787.6|3777.6|3788.47|3778.47|3788.63|3778.63|3786.41|3776.41|37
1621100350000|2021-05-15 17:39:10|3788.49|3778.49|3789.05|3779.05|3789.59|3779.59|3788.49|3778.49|35
1621100360000|2021-05-15 17:39:20|3788.99|3778.99|3787.13|3777.13|3788.99|3778.99|3786.7|3776.7|36
1621100370000|2021-05-15 17:39:30|3787.69|3777.69|3790.44|3780.44|3790.97|3780.97|3787.69|3777.69|37
1621100380000|2021-05-15 17:39:40|3790.45|3780.45|3793.31|3783.31|3793.67|3783.67|3790.26|3780.26|36
1621100390000|2021-05-15 17:39:50|3792.73|3782.73|3793.16|3783.16|3793.42|3783.42|3792.25|3782.25|38
1621100400000|2021-05-15 17:40:00|3792.91|3782.91|3788.71|3778.71|3792.91|3782.91|3788.59|3778.59|34
1621100410000|2021-05-15 17:40:10|3788.88|3778.88|3789.57|3779.57|3790.46|3780.46|3788.82|3778.82|34
1621100420000|2021-05-15 17:40:20|3789.37|3779.37|3783.29|3773.29|3789.37|3779.37|3783.29|3773.29|40
1621100430000|2021-05-15 17:40:30|3783.3|3773.3|3781.96|3771.96|3783.42|3773.42|3781.16|3771.16|40
1621100440000|2021-05-15 17:40:40|3782.17|3772.17|3785.73|3775.73|3785.73|3775.73|3781.08|3771.08|36
1621100450000|2021-05-15 17:40:50|3785.76|3775.76|3786.1|3776.1|3787.99|3777.99|3785.45|3775.45|38
1621100460000|2021-05-15 17:41:00|3786.26|3776.26|3788.96|3778.96|3790.12|3780.12|3786.26|3776.26|37
1621100470000|2021-05-15 17:41:10|3789.05|3779.05|3786.02|3776.02|3789.34|3779.34|3785.84|3775.84|40
1621100480000|2021-05-15 17:41:20|3786.17|3776.17|3784.02|3774.02|3786.18|3776.18|3783.87|3773.87|36
1621100490000|2021-05-15 17:41:30|3784.01|3774.01|3778.59|3768.59|3784.01|3774.01|3778.59|3768.59|37
1621100500000|2021-05-15 17:41:40|3778.27|3768.27|3781.06|3771.06|3781.53|3771.53|3776.48|3766.48|39
1621100510000|2021-05-15 17:41:50|3781.15|3771.15|3780.99|3770.99|3781.57|3771.57|3780.77|3770.77|38
1621100520000|2021-05-15 17:42:00|3781.03|3771.03|3779.46|3769.46|3781.18|3771.18|3779.41|3769.41|35
1621100530000|2021-05-15 17:42:10|3779.45|3769.45|3776.88|3766.88|3779.53|3769.53|3776.88|3766.88|39
1621100540000|2021-05-15 17:42:20|3777.01|3767.01|3776.87|3766.87|3778.11|3768.11|3776.87|3766.87|39
1621100550000|2021-05-15 17:42:30|3776.97|3766.97|3777.71|3767.71|3778.22|3768.22|3776.06|3766.06|37
1621100560000|2021-05-15 17:42:40|3777.72|3767.72|3777.41|3767.41|3777.98|3767.98|3777.28|3767.28|37
1621100570000|2021-05-15 17:42:50|3777.49|3767.49|3780.22|3770.22|3780.38|3770.38|3777.49|3767.49|36
1621100580000|2021-05-15 17:43:00|3780.05|3770.05|3778.06|3768.06|3780.11|3770.11|3778.06|3768.06|35
1621100590000|2021-05-15 17:43:10|3778.07|3768.07|3777.12|3767.12|3778.07|3768.07|3777.05|3767.05|27
1621100600000|2021-05-15 17:43:20|3777.14|3767.14|3776.69|3766.69|3777.43|3767.43|3776.69|3766.69|31
1621100610000|2021-05-15 17:43:30|3776.59|3766.59|3773.39|3763.39|3776.62|3766.62|3773.39|3763.39|36
1621100620000|2021-05-15 17:43:40|3772.77|3762.77|3772.35|3762.35|3772.98|3762.98|3772.26|3762.26|35
1621100630000|2021-05-15 17:43:50|3772.43|3762.43|3774.74|3764.74|3774.74|3764.74|3771.29|3761.29|35
1621100640000|2021-05-15 17:44:00|3774.82|3764.82|3776.1|3766.1|3776.29|3766.29|3774.41|3764.41|35
1621100650000|2021-05-15 17:44:10|3776.12|3766.12|3776.38|3766.38|3776.93|3766.93|3775.99|3765.99|32
1621100660000|2021-05-15 17:44:20|3776.63|3766.63|3776.79|3766.79|3777.83|3767.83|3776|3766|34
1621100670000|2021-05-15 17:44:30|3776.8|3766.8|3778.41|3768.41|3778.66|3768.66|3775.51|3765.51|38
1621100680000|2021-05-15 17:44:40|3778.31|3768.31|3777.31|3767.31|3778.38|3768.38|3776.69|3766.69|35
1621100690000|2021-05-15 17:44:50|3777.33|3767.33|3775.9|3765.9|3777.78|3767.78|3775.88|3765.88|34
1621100700000|2021-05-15 17:45:00|3775.79|3765.79|3771.22|3761.22|3775.79|3765.79|3771.21|3761.21|39
1621100710000|2021-05-15 17:45:10|3771.23|3761.23|3773.75|3763.75|3773.96|3763.96|3770.34|3760.34|38
1621100720000|2021-05-15 17:45:20|3773.68|3763.68|3776|3766|3776.32|3766.32|3773.68|3763.68|37
1621100730000|2021-05-15 17:45:30|3776.19|3766.19|3776.76|3766.76|3777.16|3767.16|3776.19|3766.19|32
1621100740000|2021-05-15 17:45:40|3776.59|3766.59|3774.32|3764.32|3776.59|3766.59|3774.32|3764.32|34
1621100750000|2021-05-15 17:45:50|3774.42|3764.42|3775.06|3765.06|3776.16|3766.16|3774.42|3764.42|39
1621100760000|2021-05-15 17:46:00|3774.97|3764.97|3771.85|3761.85|3775.05|3765.05|3771.85|3761.85|32
1621100770000|2021-05-15 17:46:10|3771.67|3761.67|3775.15|3765.15|3775.15|3765.15|3771.2|3761.2|38
1621100780000|2021-05-15 17:46:20|3775.14|3765.14|3776.15|3766.15|3776.52|3766.52|3775.12|3765.12|34
1621100790000|2021-05-15 17:46:30|3776.13|3766.13|3776.76|3766.76|3777.92|3767.92|3776.13|3766.13|36
1621100800000|2021-05-15 17:46:40|3775.98|3765.98|3774.48|3764.48|3776.16|3766.16|3774.23|3764.23|39
1621100810000|2021-05-15 17:46:50|3774.68|3764.68|3775.84|3765.84|3776.07|3766.07|3774.68|3764.68|35
1621100820000|2021-05-15 17:47:00|3775.8|3765.8|3775.76|3765.76|3778.96|3768.96|3775.76|3765.76|39
1621100830000|2021-05-15 17:47:10|3775.27|3765.27|3774.16|3764.16|3775.28|3765.28|3773.88|3763.88|35
1621100840000|2021-05-15 17:47:20|3774.14|3764.14|3770.37|3760.37|3774.3|3764.3|3770.22|3760.22|35
1621100850000|2021-05-15 17:47:30|3770.38|3760.38|3769.89|3759.89|3771.94|3761.94|3769.89|3759.89|38
1621100860000|2021-05-15 17:47:40|3769.86|3759.86|3768.71|3758.71|3769.87|3759.87|3768.16|3758.16|36
1621100870000|2021-05-15 17:47:50|3768.72|3758.72|3767.39|3757.39|3768.75|3758.75|3765.48|3755.48|39
1621100880000|2021-05-15 17:48:00|3767.58|3757.58|3777.71|3767.71|3780.54|3770.54|3767.58|3757.58|38
1621100890000|2021-05-15 17:48:10|3777.7|3767.7|3781.7|3771.7|3782.18|3772.18|3777.62|3767.62|39
1621100900000|2021-05-15 17:48:20|3781.1|3771.1|3784.65|3774.65|3784.73|3774.73|3781.1|3771.1|39
1621100910000|2021-05-15 17:48:30|3784.14|3774.14|3784.98|3774.98|3785.04|3775.04|3780.27|3770.27|38
1621100920000|2021-05-15 17:48:40|3784.9|3774.9|3781.38|3771.38|3784.9|3774.9|3780.93|3770.93|39
1621100930000|2021-05-15 17:48:50|3781.23|3771.23|3781.14|3771.14|3782.5|3772.5|3778.72|3768.72|40
1621100940000|2021-05-15 17:49:00|3781.3|3771.3|3781.75|3771.75|3782.18|3772.18|3780.17|3770.17|39
1621100950000|2021-05-15 17:49:10|3781.73|3771.73|3778.84|3768.84|3781.73|3771.73|3778.84|3768.84|35
1621100960000|2021-05-15 17:49:20|3778.66|3768.66|3781.75|3771.75|3781.75|3771.75|3778.66|3768.66|33
1621100970000|2021-05-15 17:49:30|3782.39|3772.39|3782.38|3772.38|3782.56|3772.56|3781.36|3771.36|38
1621100980000|2021-05-15 17:49:40|3782.43|3772.43|3777.57|3767.57|3782.57|3772.57|3777.29|3767.29|39
1621100990000|2021-05-15 17:49:50|3777.88|3767.88|3779.13|3769.13|3779.63|3769.63|3777.88|3767.88|39
1621101000000|2021-05-15 17:50:00|3778.65|3768.65|3775.92|3765.92|3778.82|3768.82|3774.35|3764.35|39
1621101010000|2021-05-15 17:50:10|3775.9|3765.9|3777.96|3767.96|3777.96|3767.96|3774.86|3764.86|36
1621101020000|2021-05-15 17:50:20|3777.97|3767.97|3777.01|3767.01|3778.11|3768.11|3776.47|3766.47|35
1621101030000|2021-05-15 17:50:30|3775.89|3765.89|3778.51|3768.51|3778.51|3768.51|3775.82|3765.82|33
1621101040000|2021-05-15 17:50:40|3778.46|3768.46|3776.61|3766.61|3779.13|3769.13|3776.61|3766.61|33
1621101050000|2021-05-15 17:50:50|3776.39|3766.39|3775.98|3765.98|3777.71|3767.71|3775.98|3765.98|35
1621101060000|2021-05-15 17:51:00|3775.4|3765.4|3775.16|3765.16|3775.69|3765.69|3774.98|3764.98|34
1621101070000|2021-05-15 17:51:10|3775.24|3765.24|3772.19|3762.19|3775.56|3765.56|3772.14|3762.14|38
1621101080000|2021-05-15 17:51:20|3772.2|3762.2|3775.29|3765.29|3776.18|3766.18|3772.2|3762.2|37
1621101090000|2021-05-15 17:51:30|3774.94|3764.94|3776.89|3766.89|3777.02|3767.02|3774.83|3764.83|36
1621101100000|2021-05-15 17:51:40|3776.8|3766.8|3774.35|3764.35|3776.98|3766.98|3774.35|3764.35|37
1621101110000|2021-05-15 17:51:50|3774.34|3764.34|3773.56|3763.56|3774.41|3764.41|3772.51|3762.51|39
1621101120000|2021-05-15 17:52:00|3773.64|3763.64|3776.02|3766.02|3776.02|3766.02|3772.89|3762.89|38
1621101130000|2021-05-15 17:52:10|3775.68|3765.68|3775.12|3765.12|3776.23|3766.23|3774.84|3764.84|35
1621101140000|2021-05-15 17:52:20|3775.24|3765.24|3776.86|3766.86|3776.86|3766.86|3775.24|3765.24|29
1621101150000|2021-05-15 17:52:30|3777.02|3767.02|3778.79|3768.79|3778.88|3768.88|3776.36|3766.36|38
1621101160000|2021-05-15 17:52:40|3778.84|3768.84|3777.25|3767.25|3778.96|3768.96|3777.2|3767.2|33
1621101170000|2021-05-15 17:52:50|3777.12|3767.12|3777.19|3767.19|3777.9|3767.9|3776.79|3766.79|34
1621101180000|2021-05-15 17:53:00|3777.8|3767.8|3777.58|3767.58|3777.8|3767.8|3776.25|3766.25|39
1621101190000|2021-05-15 17:53:10|3777.81|3767.81|3775.74|3765.74|3777.81|3767.81|3775.6|3765.6|35
1621101200000|2021-05-15 17:53:20|3775.96|3765.96|3775.42|3765.42|3776.21|3766.21|3775.34|3765.34|37
1621101210000|2021-05-15 17:53:30|3775.33|3765.33|3774.67|3764.67|3775.57|3765.57|3774.34|3764.34|34
1621101220000|2021-05-15 17:53:40|3774.64|3764.64|3773.97|3763.97|3775.12|3765.12|3773.97|3763.97|33
1621101230000|2021-05-15 17:53:50|3774.44|3764.44|3776.09|3766.09|3776.32|3766.32|3774.33|3764.33|32
1621101240000|2021-05-15 17:54:00|3775.58|3765.58|3773.13|3763.13|3775.58|3765.58|3773.13|3763.13|34
1621101250000|2021-05-15 17:54:10|3773.36|3763.36|3772.95|3762.95|3773.9|3763.9|3772.54|3762.54|38
1621101260000|2021-05-15 17:54:20|3772.81|3762.81|3772.52|3762.52|3773.75|3763.75|3772.49|3762.49|37
1621101270000|2021-05-15 17:54:30|3772.59|3762.59|3772.69|3762.69|3772.97|3762.97|3772.44|3762.44|29
1621101280000|2021-05-15 17:54:40|3772.85|3762.85|3773.57|3763.57|3774.41|3764.41|3772.8|3762.8|35
1621101290000|2021-05-15 17:54:50|3773.71|3763.71|3772.04|3762.04|3773.98|3763.98|3771.83|3761.83|34
1621101300000|2021-05-15 17:55:00|3771.9|3761.9|3770.9|3760.9|3772.08|3762.08|3770.58|3760.58|38
1621101310000|2021-05-15 17:55:10|3770.99|3760.99|3769.77|3759.77|3771.21|3761.21|3769.77|3759.77|33
1621101320000|2021-05-15 17:55:20|3769.97|3759.97|3773.91|3763.91|3774.2|3764.2|3769.97|3759.97|37
1621101330000|2021-05-15 17:55:30|3773.58|3763.58|3772.52|3762.52|3773.9|3763.9|3772.52|3762.52|37
1621101340000|2021-05-15 17:55:40|3772.39|3762.39|3772.45|3762.45|3772.62|3762.62|3772.37|3762.37|30
1621101350000|2021-05-15 17:55:50|3772.43|3762.43|3772.66|3762.66|3773.25|3763.25|3772.43|3762.43|38
1621101360000|2021-05-15 17:56:00|3772.68|3762.68|3770.84|3760.84|3772.68|3762.68|3770.18|3760.18|37
1621101370000|2021-05-15 17:56:10|3770.83|3760.83|3772.93|3762.93|3773.5|3763.5|3770.46|3760.46|38
1621101380000|2021-05-15 17:56:20|3772.96|3762.96|3770.67|3760.67|3773.19|3763.19|3770.62|3760.62|36
1621101390000|2021-05-15 17:56:30|3770.69|3760.69|3768.95|3758.95|3770.79|3760.79|3768.95|3758.95|31
1621101400000|2021-05-15 17:56:40|3768.57|3758.57|3767.11|3757.11|3768.57|3758.57|3766.44|3756.44|36
1621101410000|2021-05-15 17:56:50|3767.12|3757.12|3767.62|3757.62|3767.82|3757.82|3766.27|3756.27|35
1621101420000|2021-05-15 17:57:00|3767.53|3757.53|3767.1|3757.1|3767.84|3757.84|3766.7|3756.7|34
1621101430000|2021-05-15 17:57:10|3767.06|3757.06|3766.31|3756.31|3767.26|3757.26|3766.31|3756.31|38
1621101440000|2021-05-15 17:57:20|3766.33|3756.33|3759.02|3749.02|3766.39|3756.39|3759.02|3749.02|38
1621101450000|2021-05-15 17:57:30|3758.39|3748.39|3758.79|3748.79|3759.86|3749.86|3757.82|3747.82|40
1621101460000|2021-05-15 17:57:40|3758.78|3748.78|3758.67|3748.67|3759.75|3749.75|3758.66|3748.66|39
1621101470000|2021-05-15 17:57:50|3758.66|3748.66|3753.14|3743.14|3758.66|3748.66|3753.14|3743.14|37
1621101480000|2021-05-15 17:58:00|3753.98|3743.98|3751.05|3741.05|3754.74|3744.74|3750.99|3740.99|39
1621101490000|2021-05-15 17:58:10|3751.37|3741.37|3750.31|3740.31|3751.46|3741.46|3749.75|3739.75|38
1621101500000|2021-05-15 17:58:20|3750.32|3740.32|3748.64|3738.64|3750.48|3740.48|3748.52|3738.52|33
1621101510000|2021-05-15 17:58:30|3748.93|3738.93|3750.29|3740.29|3752.18|3742.18|3748.93|3738.93|39
1621101520000|2021-05-15 17:58:40|3750.64|3740.64|3748.55|3738.55|3750.64|3740.64|3746.17|3736.17|38
1621101530000|2021-05-15 17:58:50|3748.94|3738.94|3746.38|3736.38|3749.18|3739.18|3745.92|3735.92|40
1621101540000|2021-05-15 17:59:00|3746.51|3736.51|3747.49|3737.49|3749.41|3739.41|3746.29|3736.29|39
1621101550000|2021-05-15 17:59:10|3747.5|3737.5|3749.01|3739.01|3749.55|3739.55|3747.5|3737.5|37
1621101560000|2021-05-15 17:59:20|3749.08|3739.08|3751.49|3741.49|3752.35|3742.35|3749.03|3739.03|37
1621101570000|2021-05-15 17:59:30|3751.59|3741.59|3751.76|3741.76|3752.3|3742.3|3751.5|3741.5|36
1621101580000|2021-05-15 17:59:40|3751.09|3741.09|3752.34|3742.34|3752.39|3742.39|3750.75|3740.75|32
1621101590000|2021-05-15 17:59:50|3752.42|3742.42|3752.48|3742.48|3752.76|3742.76|3752.42|3742.42|34
1621101600000|2021-05-15 18:00:00|3752.47|3742.47|3743.26|3733.26|3752.48|3742.48|3742.92|3732.92|38
1621101610000|2021-05-15 18:00:10|3743.48|3733.48|3739.02|3729.02|3743.76|3733.76|3738.86|3728.86|40
1621101620000|2021-05-15 18:00:20|3739.24|3729.24|3740.17|3730.17|3740.28|3730.28|3739.12|3729.12|37
1621101630000|2021-05-15 18:00:30|3740.29|3730.29|3740.3|3730.3|3742|3732|3739.98|3729.98|36
1621101640000|2021-05-15 18:00:40|3740.35|3730.35|3736.57|3726.57|3740.35|3730.35|3734.23|3724.23|39
1621101650000|2021-05-15 18:00:50|3736.78|3726.78|3736.55|3726.55|3737.79|3727.79|3735.37|3725.37|39
1621101660000|2021-05-15 18:01:00|3736.57|3726.57|3737.67|3727.67|3738.62|3728.62|3736.28|3726.28|37
1621101670000|2021-05-15 18:01:10|3737.59|3727.59|3738.26|3728.26|3738.87|3728.87|3735.67|3725.67|38
1621101680000|2021-05-15 18:01:20|3738.42|3728.42|3740.92|3730.92|3741.23|3731.23|3738.4|3728.4|36
1621101690000|2021-05-15 18:01:30|3740.84|3730.84|3742.74|3732.74|3743.48|3733.48|3740.16|3730.16|37
1621101700000|2021-05-15 18:01:40|3742.81|3732.81|3747.08|3737.08|3747.44|3737.44|3742.81|3732.81|38
1621101710000|2021-05-15 18:01:50|3746.89|3736.89|3748.23|3738.23|3748.38|3738.38|3745.98|3735.98|37
1621101720000|2021-05-15 18:02:00|3747.96|3737.96|3755.97|3745.97|3755.97|3745.97|3747.91|3737.91|38
1621101730000|2021-05-15 18:02:10|3756.05|3746.05|3759.31|3749.31|3759.32|3749.32|3756.05|3746.05|40
1621101740000|2021-05-15 18:02:20|3759.43|3749.43|3764.1|3754.1|3764.1|3754.1|3759.43|3749.43|38
1621101750000|2021-05-15 18:02:30|3764.46|3754.46|3765.55|3755.55|3767.36|3757.36|3763.69|3753.69|40
1621101760000|2021-05-15 18:02:40|3765.05|3755.05|3766.67|3756.67|3767.06|3757.06|3764.36|3754.36|36
1621101770000|2021-05-15 18:02:50|3766.84|3756.84|3769.75|3759.75|3769.97|3759.97|3766.7|3756.7|39
1621101780000|2021-05-15 18:03:00|3769.74|3759.74|3772.97|3762.97|3773.24|3763.24|3769.74|3759.74|36
1621101790000|2021-05-15 18:03:10|3773.66|3763.66|3772.58|3762.58|3774.6|3764.6|3772.48|3762.48|39
1621101800000|2021-05-15 18:03:20|3772.55|3762.55|3777.9|3767.9|3778.02|3768.02|3772.55|3762.55|36
1621101810000|2021-05-15 18:03:30|3778.11|3768.11|3779.86|3769.86|3779.86|3769.86|3776.52|3766.52|39
1621101820000|2021-05-15 18:03:40|3779.54|3769.54|3778.51|3768.51|3781.3|3771.3|3778.51|3768.51|40
1621101830000|2021-05-15 18:03:50|3778.23|3768.23|3778.18|3768.18|3778.62|3768.62|3777.96|3767.96|36
1621101840000|2021-05-15 18:04:00|3778.08|3768.08|3778.06|3768.06|3778.35|3768.35|3777.85|3767.85|32
1621101850000|2021-05-15 18:04:10|3778.08|3768.08|3774.8|3764.8|3778.26|3768.26|3773.75|3763.75|37
1621101860000|2021-05-15 18:04:20|3774.65|3764.65|3772.9|3762.9|3774.65|3764.65|3771.81|3761.81|39
1621101870000|2021-05-15 18:04:30|3773.34|3763.34|3776.32|3766.32|3776.84|3766.84|3773.34|3763.34|38
1621101880000|2021-05-15 18:04:40|3775.99|3765.99|3774.06|3764.06|3776.03|3766.03|3773.82|3763.82|37
1621101890000|2021-05-15 18:04:50|3774.11|3764.11|3773.23|3763.23|3774.31|3764.31|3773.05|3763.05|39
1621101900000|2021-05-15 18:05:00|3773.27|3763.27|3769.21|3759.21|3773.56|3763.56|3769.21|3759.21|38
1621101910000|2021-05-15 18:05:10|3769.15|3759.15|3772.67|3762.67|3772.74|3762.74|3769.09|3759.09|39
1621101920000|2021-05-15 18:05:20|3772.81|3762.81|3771.05|3761.05|3772.81|3762.81|3770.77|3760.77|36
1621101930000|2021-05-15 18:05:30|3770.69|3760.69|3767.89|3757.89|3770.69|3760.69|3767.89|3757.89|36
1621101940000|2021-05-15 18:05:40|3767.46|3757.46|3765.2|3755.2|3767.46|3757.46|3765.2|3755.2|38
1621101950000|2021-05-15 18:05:50|3765.14|3755.14|3766.27|3756.27|3766.38|3756.38|3764.11|3754.11|39
1621101960000|2021-05-15 18:06:00|3766.43|3756.43|3766.65|3756.65|3767.18|3757.18|3765.89|3755.89|39
1621101970000|2021-05-15 18:06:10|3766.57|3756.57|3763.63|3753.63|3766.62|3756.62|3763.4|3753.4|37
1621101980000|2021-05-15 18:06:20|3763.64|3753.64|3760.06|3750.06|3763.64|3753.64|3760.03|3750.03|37
1621101990000|2021-05-15 18:06:30|3759.86|3749.86|3759.41|3749.41|3759.98|3749.98|3758.02|3748.02|37
1621102000000|2021-05-15 18:06:40|3759.59|3749.59|3758.09|3748.09|3760.92|3750.92|3758.09|3748.09|35
1621102010000|2021-05-15 18:06:50|3758.02|3748.02|3753.5|3743.5|3758.02|3748.02|3753.5|3743.5|38
1621102020000|2021-05-15 18:07:00|3753.46|3743.46|3755.83|3745.83|3755.83|3745.83|3753.28|3743.28|33
1621102030000|2021-05-15 18:07:10|3755.71|3745.71|3756.47|3746.47|3757.8|3747.8|3754.84|3744.84|37
1621102040000|2021-05-15 18:07:20|3755.65|3745.65|3751.84|3741.84|3755.65|3745.65|3750.75|3740.75|37
1621102050000|2021-05-15 18:07:30|3751.73|3741.73|3751.38|3741.38|3751.73|3741.73|3750.16|3740.16|38
1621102060000|2021-05-15 18:07:40|3751.34|3741.34|3751.12|3741.12|3754.17|3744.17|3751.1|3741.1|38
1621102070000|2021-05-15 18:07:50|3750.97|3740.97|3749.39|3739.39|3750.97|3740.97|3747.29|3737.29|38
1621102080000|2021-05-15 18:08:00|3749.34|3739.34|3746.12|3736.12|3749.39|3739.39|3746.1|3736.1|40
1621102090000|2021-05-15 18:08:10|3745.96|3735.96|3742.27|3732.27|3745.96|3735.96|3742.27|3732.27|36
1621102100000|2021-05-15 18:08:20|3742.26|3732.26|3742.73|3732.73|3745.7|3735.7|3741.68|3731.68|36
1621102110000|2021-05-15 18:08:30|3742.19|3732.19|3744.33|3734.33|3744.59|3734.59|3742.19|3732.19|37
1621102120000|2021-05-15 18:08:40|3743.99|3733.99|3742.13|3732.13|3743.99|3733.99|3741.3|3731.3|35
1621102130000|2021-05-15 18:08:50|3742.06|3732.06|3741.38|3731.38|3742.31|3732.31|3740.58|3730.58|38
1621102140000|2021-05-15 18:09:00|3741.22|3731.22|3743.68|3733.68|3743.68|3733.68|3740.99|3730.99|35
1621102150000|2021-05-15 18:09:10|3743.85|3733.85|3748.55|3738.55|3748.62|3738.62|3743.73|3733.73|36
1621102160000|2021-05-15 18:09:20|3748.62|3738.62|3750.37|3740.37|3750.92|3740.92|3748.52|3738.52|40
1621102170000|2021-05-15 18:09:30|3750.36|3740.36|3750.47|3740.47|3750.88|3740.88|3748.76|3738.76|39
1621102180000|2021-05-15 18:09:40|3750.16|3740.16|3750.89|3740.89|3752.25|3742.25|3749.49|3739.49|40
1621102190000|2021-05-15 18:09:50|3750.6|3740.6|3750.09|3740.09|3750.6|3740.6|3747.63|3737.63|35
1621102200000|2021-05-15 18:10:00|3749.67|3739.67|3747.44|3737.44|3749.67|3739.67|3746.63|3736.63|38
1621102210000|2021-05-15 18:10:10|3747.36|3737.36|3743.18|3733.18|3747.56|3737.56|3743.18|3733.18|38
1621102220000|2021-05-15 18:10:20|3742.86|3732.86|3739.64|3729.64|3742.86|3732.86|3739.36|3729.36|39
1621102230000|2021-05-15 18:10:30|3740.2|3730.2|3739.03|3729.03|3740.48|3730.48|3738.48|3728.48|36
1621102240000|2021-05-15 18:10:40|3738.33|3728.33|3730.42|3720.42|3738.33|3728.33|3726.18|3716.18|40
1621102250000|2021-05-15 18:10:50|3729.41|3719.41|3729.02|3719.02|3733.65|3723.65|3728.55|3718.55|40
1621102260000|2021-05-15 18:11:00|3728.98|3718.98|3733.94|3723.94|3734.78|3724.78|3728.14|3718.14|39
1621102270000|2021-05-15 18:11:10|3734.58|3724.58|3737.75|3727.75|3737.9|3727.9|3733.95|3723.95|39
1621102280000|2021-05-15 18:11:20|3737.45|3727.45|3737.46|3727.46|3737.46|3727.46|3735|3725|40
1621102290000|2021-05-15 18:11:30|3737.02|3727.02|3740.8|3730.8|3741.08|3731.08|3736.63|3726.63|39
1621102300000|2021-05-15 18:11:40|3741.42|3731.42|3744.14|3734.14|3744.32|3734.32|3741.41|3731.41|35
1621102310000|2021-05-15 18:11:50|3743|3733|3745.26|3735.26|3745.26|3735.26|3743|3733|37
1621102320000|2021-05-15 18:12:00|3745.17|3735.17|3750.4|3740.4|3750.43|3740.43|3744.77|3734.77|39
1621102330000|2021-05-15 18:12:10|3750.21|3740.21|3755.98|3745.98|3756.88|3746.88|3750.21|3740.21|40
1621102340000|2021-05-15 18:12:20|3756.1|3746.1|3754.21|3744.21|3758.21|3748.21|3754.21|3744.21|40
1621102350000|2021-05-15 18:12:30|3753.69|3743.69|3757.98|3747.98|3757.98|3747.98|3753.54|3743.54|37
1621102360000|2021-05-15 18:12:40|3758.28|3748.28|3760.13|3750.13|3760.47|3750.47|3758.23|3748.23|35
1621102370000|2021-05-15 18:12:50|3759.17|3749.17|3759.43|3749.43|3761.91|3751.91|3758.36|3748.36|40
1621102380000|2021-05-15 18:13:00|3759.3|3749.3|3761.38|3751.38|3761.38|3751.38|3759.29|3749.29|35
1621102390000|2021-05-15 18:13:10|3761.48|3751.48|3763.72|3753.72|3763.75|3753.75|3761.47|3751.47|39
1621102400000|2021-05-15 18:13:20|3763.74|3753.74|3762.36|3752.36|3764.14|3754.14|3762.36|3752.36|39
1621102410000|2021-05-15 18:13:30|3762.51|3752.51|3764.91|3754.91|3764.91|3754.91|3762.36|3752.36|35
1621102420000|2021-05-15 18:13:40|3764.93|3754.93|3763.23|3753.23|3765.06|3755.06|3763.23|3753.23|34
1621102430000|2021-05-15 18:13:50|3762.44|3752.44|3758.52|3748.52|3762.44|3752.44|3758.52|3748.52|38
1621102440000|2021-05-15 18:14:00|3758.46|3748.46|3763.77|3753.77|3763.77|3753.77|3758.46|3748.46|39
1621102450000|2021-05-15 18:14:10|3763.79|3753.79|3766.79|3756.79|3767.03|3757.03|3763.76|3753.76|36
1621102460000|2021-05-15 18:14:20|3766.45|3756.45|3764.12|3754.12|3767.06|3757.06|3764.12|3754.12|40
1621102470000|2021-05-15 18:14:30|3764.19|3754.19|3765.81|3755.81|3767.43|3757.43|3764.16|3754.16|37
1621102480000|2021-05-15 18:14:40|3766.25|3756.25|3765.92|3755.92|3767.99|3757.99|3764.85|3754.85|39
1621102490000|2021-05-15 18:14:50|3765.94|3755.94|3762.32|3752.32|3765.94|3755.94|3762.32|3752.32|39
1621102500000|2021-05-15 18:15:00|3762.1|3752.1|3768.77|3758.77|3768.77|3758.77|3762.1|3752.1|37
1621102510000|2021-05-15 18:15:10|3768.88|3758.88|3769.14|3759.14|3769.32|3759.32|3768.16|3758.16|34
1621102520000|2021-05-15 18:15:20|3769.4|3759.4|3766.82|3756.82|3771.45|3761.45|3766.82|3756.82|40
1621102530000|2021-05-15 18:15:30|3766.86|3756.86|3770.58|3760.58|3771.32|3761.32|3766.47|3756.47|36
1621102540000|2021-05-15 18:15:40|3770.86|3760.86|3771.36|3761.36|3771.48|3761.48|3770.64|3760.64|36
1621102550000|2021-05-15 18:15:50|3771.35|3761.35|3768.9|3758.9|3771.64|3761.64|3768.71|3758.71|35
1621102560000|2021-05-15 18:16:00|3768.93|3758.93|3770.58|3760.58|3770.94|3760.94|3768.93|3758.93|33
1621102570000|2021-05-15 18:16:10|3770.65|3760.65|3772.65|3762.65|3774.24|3764.24|3770.65|3760.65|36
1621102580000|2021-05-15 18:16:20|3772.73|3762.73|3768.48|3758.48|3773.07|3763.07|3768.35|3758.35|38
1621102590000|2021-05-15 18:16:30|3768.38|3758.38|3766.58|3756.58|3768.38|3758.38|3765.91|3755.91|40
1621102600000|2021-05-15 18:16:40|3766.56|3756.56|3759.83|3749.83|3766.56|3756.56|3759.7|3749.7|38
1621102610000|2021-05-15 18:16:50|3760.01|3750.01|3760.18|3750.18|3761.15|3751.15|3760.01|3750.01|39
1621102620000|2021-05-15 18:17:00|3759.59|3749.59|3753.3|3743.3|3759.59|3749.59|3752.21|3742.21|40
1621102630000|2021-05-15 18:17:10|3752.87|3742.87|3747.28|3737.28|3752.87|3742.87|3747.2|3737.2|40
1621102640000|2021-05-15 18:17:20|3747.08|3737.08|3745.68|3735.68|3748.65|3738.65|3745.54|3735.54|39
1621102650000|2021-05-15 18:17:30|3745.82|3735.82|3743.1|3733.1|3746.82|3736.82|3742.93|3732.93|39
1621102660000|2021-05-15 18:17:40|3742.99|3732.99|3744.2|3734.2|3744.2|3734.2|3740.53|3730.53|40
1621102670000|2021-05-15 18:17:50|3744.21|3734.21|3741.15|3731.15|3744.21|3734.21|3741.15|3731.15|37
1621102680000|2021-05-15 18:18:00|3741.17|3731.17|3749.34|3739.34|3749.91|3739.91|3741.17|3731.17|38
1621102690000|2021-05-15 18:18:10|3749.28|3739.28|3741.17|3731.17|3749.65|3739.65|3741.09|3731.09|40
1621102700000|2021-05-15 18:18:20|3741.37|3731.37|3740.82|3730.82|3742.4|3732.4|3739.92|3729.92|38
1621102710000|2021-05-15 18:18:30|3740.93|3730.93|3745.15|3735.15|3745.15|3735.15|3740.93|3730.93|37
1621102720000|2021-05-15 18:18:40|3745.37|3735.37|3744.97|3734.97|3747.51|3737.51|3744.9|3734.9|38
1621102730000|2021-05-15 18:18:50|3745.05|3735.05|3745.07|3735.07|3745.13|3735.13|3743.54|3733.54|35
1621102740000|2021-05-15 18:19:00|3745.53|3735.53|3743.58|3733.58|3746.44|3736.44|3743.41|3733.41|37
1621102750000|2021-05-15 18:19:10|3743.37|3733.37|3740.27|3730.27|3743.37|3733.37|3740.23|3730.23|38
1621102760000|2021-05-15 18:19:20|3740.41|3730.41|3742.09|3732.09|3742.09|3732.09|3740.4|3730.4|34
1621102770000|2021-05-15 18:19:30|3742.38|3732.38|3743.64|3733.64|3747.08|3737.08|3742.38|3732.38|38
1621102780000|2021-05-15 18:19:40|3743.6|3733.6|3741.19|3731.19|3744.42|3734.42|3741.01|3731.01|36
1621102790000|2021-05-15 18:19:50|3741.18|3731.18|3737.57|3727.57|3741.18|3731.18|3737.49|3727.49|40
1621102800000|2021-05-15 18:20:00|3737.62|3727.62|3741.31|3731.31|3743.67|3733.67|3737.62|3727.62|40
1621102810000|2021-05-15 18:20:10|3740.46|3730.46|3742.39|3732.39|3742.62|3732.62|3740.46|3730.46|35
1621102820000|2021-05-15 18:20:20|3742.47|3732.47|3744.97|3734.97|3745.26|3735.26|3742.44|3732.44|37
1621102830000|2021-05-15 18:20:30|3744.98|3734.98|3742.98|3732.98|3745.43|3735.43|3742.75|3732.75|37
1621102840000|2021-05-15 18:20:40|3742.99|3732.99|3744.25|3734.25|3744.59|3734.59|3742.23|3732.23|38
1621102850000|2021-05-15 18:20:50|3744.23|3734.23|3744.34|3734.34|3744.38|3734.38|3744.05|3734.05|37
1621102860000|2021-05-15 18:21:00|3744.36|3734.36|3747.22|3737.22|3747.49|3737.49|3744.11|3734.11|37
1621102870000|2021-05-15 18:21:10|3747.81|3737.81|3754.64|3744.64|3754.64|3744.64|3747.78|3737.78|39
1621102880000|2021-05-15 18:21:20|3754.05|3744.05|3750.22|3740.22|3754.13|3744.13|3749.85|3739.85|34
1621102890000|2021-05-15 18:21:30|3750.32|3740.32|3752.72|3742.72|3754.08|3744.08|3750.02|3740.02|40
1621102900000|2021-05-15 18:21:40|3752.94|3742.94|3752.93|3742.93|3753.95|3743.95|3751.99|3741.99|40
1621102910000|2021-05-15 18:21:50|3752.94|3742.94|3750.83|3740.83|3753.17|3743.17|3750.58|3740.58|32
1621102920000|2021-05-15 18:22:00|3750.57|3740.57|3752.89|3742.89|3752.89|3742.89|3750.4|3740.4|38
1621102930000|2021-05-15 18:22:10|3752.88|3742.88|3758.42|3748.42|3759.27|3749.27|3752.88|3742.88|39
1621102940000|2021-05-15 18:22:20|3758.64|3748.64|3763.06|3753.06|3764.43|3754.43|3758.64|3748.64|40
1621102950000|2021-05-15 18:22:30|3762.86|3752.86|3762.53|3752.53|3763.52|3753.52|3762.33|3752.33|38
1621102960000|2021-05-15 18:22:40|3761.23|3751.23|3762.69|3752.69|3762.69|3752.69|3759.16|3749.16|39
1621102970000|2021-05-15 18:22:50|3763.61|3753.61|3763.36|3753.36|3763.83|3753.83|3762.27|3752.27|38
1621102980000|2021-05-15 18:23:00|3763.37|3753.37|3764.92|3754.92|3765.12|3755.12|3763.37|3753.37|34
1621102990000|2021-05-15 18:23:10|3764.99|3754.99|3760.7|3750.7|3765.05|3755.05|3760.64|3750.64|38
1621103000000|2021-05-15 18:23:20|3760.59|3750.59|3761.21|3751.21|3761.88|3751.88|3759.06|3749.06|37
1621103010000|2021-05-15 18:23:30|3761.1|3751.1|3759.07|3749.07|3761.32|3751.32|3759.07|3749.07|34
1621103020000|2021-05-15 18:23:40|3759|3749|3760.6|3750.6|3760.97|3750.97|3758.4|3748.4|31
1621103030000|2021-05-15 18:23:50|3760.75|3750.75|3758.35|3748.35|3761.14|3751.14|3758.35|3748.35|38
1621103040000|2021-05-15 18:24:00|3758.22|3748.22|3751.42|3741.42|3758.22|3748.22|3751.42|3741.42|40
1621103050000|2021-05-15 18:24:10|3751.37|3741.37|3750.88|3740.88|3751.37|3741.37|3747.54|3737.54|39
1621103060000|2021-05-15 18:24:20|3750.81|3740.81|3749.73|3739.73|3751.34|3741.34|3748.73|3738.73|40
1621103070000|2021-05-15 18:24:30|3749.3|3739.3|3749.86|3739.86|3751.49|3741.49|3748.41|3738.41|37
1621103080000|2021-05-15 18:24:40|3749.58|3739.58|3748.79|3738.79|3749.62|3739.62|3748.79|3738.79|36
1621103090000|2021-05-15 18:24:50|3749.12|3739.12|3747.85|3737.85|3749.38|3739.38|3745.32|3735.32|38
1621103100000|2021-05-15 18:25:00|3747.9|3737.9|3756.19|3746.19|3756.19|3746.19|3747.9|3737.9|38
1621103110000|2021-05-15 18:25:10|3756.26|3746.26|3758.28|3748.28|3760.68|3750.68|3756.26|3746.26|40
1621103120000|2021-05-15 18:25:20|3758.43|3748.43|3761.68|3751.68|3762.37|3752.37|3758.43|3748.43|38
1621103130000|2021-05-15 18:25:30|3761.97|3751.97|3760.65|3750.65|3763.43|3753.43|3760.26|3750.26|36
1621103140000|2021-05-15 18:25:40|3761.45|3751.45|3761.33|3751.33|3763.6|3753.6|3761.15|3751.15|39
1621103150000|2021-05-15 18:25:50|3761.5|3751.5|3762.62|3752.62|3763.19|3753.19|3761.24|3751.24|34
1621103160000|2021-05-15 18:26:00|3762.47|3752.47|3765.44|3755.44|3765.91|3755.91|3762.47|3752.47|37
1621103170000|2021-05-15 18:26:10|3764.76|3754.76|3764.84|3754.84|3765.77|3755.77|3763.33|3753.33|38
1621103180000|2021-05-15 18:26:20|3764.83|3754.83|3762.29|3752.29|3765.62|3755.62|3761.61|3751.61|34
1621103190000|2021-05-15 18:26:30|3762.76|3752.76|3765.09|3755.09|3766.08|3756.08|3762.76|3752.76|38
1621103200000|2021-05-15 18:26:40|3765.35|3755.35|3765.06|3755.06|3765.8|3755.8|3764.44|3754.44|38
1621103210000|2021-05-15 18:26:50|3765.15|3755.15|3765.19|3755.19|3765.8|3755.8|3764.33|3754.33|40
1621103220000|2021-05-15 18:27:00|3765.24|3755.24|3768.76|3758.76|3768.76|3758.76|3765.24|3755.24|32
1621103230000|2021-05-15 18:27:10|3768.83|3758.83|3772.51|3762.51|3774.31|3764.31|3768.76|3758.76|38
1621103240000|2021-05-15 18:27:20|3772.46|3762.46|3771.28|3761.28|3772.98|3762.98|3771.28|3761.28|38
1621103250000|2021-05-15 18:27:30|3771.6|3761.6|3769.57|3759.57|3772.48|3762.48|3769.57|3759.57|40
1621103260000|2021-05-15 18:27:40|3769.58|3759.58|3775.59|3765.59|3775.59|3765.59|3765.49|3755.49|37
1621103270000|2021-05-15 18:27:50|3775.35|3765.35|3776.45|3766.45|3777.45|3767.45|3773.67|3763.67|40
1621103280000|2021-05-15 18:28:00|3776.4|3766.4|3777.36|3767.36|3777.74|3767.74|3774.57|3764.57|39
1621103290000|2021-05-15 18:28:10|3777.47|3767.47|3776.07|3766.07|3777.48|3767.48|3776.06|3766.06|40
1621103300000|2021-05-15 18:28:20|3776.47|3766.47|3773.76|3763.76|3776.68|3766.68|3773.76|3763.76|39
1621103310000|2021-05-15 18:28:30|3773.4|3763.4|3770.76|3760.76|3773.4|3763.4|3770.6|3760.6|38
1621103320000|2021-05-15 18:28:40|3770.81|3760.81|3772.58|3762.58|3773.11|3763.11|3770.81|3760.81|39
1621103330000|2021-05-15 18:28:50|3772.6|3762.6|3775.72|3765.72|3775.73|3765.73|3772.6|3762.6|37
1621103340000|2021-05-15 18:29:00|3775.73|3765.73|3776.86|3766.86|3777.28|3767.28|3775.68|3765.68|37
1621103350000|2021-05-15 18:29:10|3777.01|3767.01|3776.73|3766.73|3777.57|3767.57|3776.71|3766.71|38
1621103360000|2021-05-15 18:29:20|3776.74|3766.74|3775.76|3765.76|3777.23|3767.23|3775.62|3765.62|37
1621103370000|2021-05-15 18:29:30|3776.39|3766.39|3779.73|3769.73|3779.82|3769.82|3776.35|3766.35|34
1621103380000|2021-05-15 18:29:40|3779.56|3769.56|3778.18|3768.18|3780.83|3770.83|3778.18|3768.18|37
1621103390000|2021-05-15 18:29:50|3778.32|3768.32|3778.48|3768.48|3781.66|3771.66|3778.32|3768.32|36
1621103400000|2021-05-15 18:30:00|3778.71|3768.71|3773.13|3763.13|3779.08|3769.08|3772.84|3762.84|36
1621103410000|2021-05-15 18:30:10|3773.02|3763.02|3770.33|3760.33|3773.58|3763.58|3769|3759|40
1621103420000|2021-05-15 18:30:20|3770.66|3760.66|3768.08|3758.08|3771.5|3761.5|3768.08|3758.08|39
1621103430000|2021-05-15 18:30:30|3768.09|3758.09|3766.56|3756.56|3768.51|3758.51|3766|3756|35
1621103440000|2021-05-15 18:30:40|3766.45|3756.45|3764.75|3754.75|3766.8|3756.8|3764.75|3754.75|37
1621103450000|2021-05-15 18:30:50|3764.46|3754.46|3760.97|3750.97|3764.46|3754.46|3760.87|3750.87|38
1621103460000|2021-05-15 18:31:00|3761|3751|3768.08|3758.08|3768.08|3758.08|3760.88|3750.88|37
1621103470000|2021-05-15 18:31:10|3768.12|3758.12|3764.92|3754.92|3768.51|3758.51|3764.92|3754.92|39
1621103480000|2021-05-15 18:31:20|3764.9|3754.9|3763.79|3753.79|3764.9|3754.9|3761.35|3751.35|39
1621103490000|2021-05-15 18:31:30|3763.77|3753.77|3763.17|3753.17|3764.82|3754.82|3761.45|3751.45|38
1621103500000|2021-05-15 18:31:40|3761.83|3751.83|3761.95|3751.95|3762.86|3752.86|3759.66|3749.66|40
1621103510000|2021-05-15 18:31:50|3761.96|3751.96|3758.3|3748.3|3761.96|3751.96|3758.27|3748.27|39
1621103520000|2021-05-15 18:32:00|3758.26|3748.26|3760.38|3750.38|3760.95|3750.95|3755.37|3745.37|39
1621103530000|2021-05-15 18:32:10|3760.76|3750.76|3762.58|3752.58|3763.5|3753.5|3759.65|3749.65|37
1621103540000|2021-05-15 18:32:20|3762.44|3752.44|3761.21|3751.21|3762.44|3752.44|3760.03|3750.03|37
1621103550000|2021-05-15 18:32:30|3761.2|3751.2|3760.69|3750.69|3761.58|3751.58|3760.28|3750.28|40
1621103560000|2021-05-15 18:32:40|3760.62|3750.62|3758.36|3748.36|3760.71|3750.71|3757.98|3747.98|35
1621103570000|2021-05-15 18:32:50|3758.3|3748.3|3757.29|3747.29|3758.6|3748.6|3757.21|3747.21|39
1621103580000|2021-05-15 18:33:00|3757.13|3747.13|3755.78|3745.78|3757.13|3747.13|3753.08|3743.08|37
1621103590000|2021-05-15 18:33:10|3755.66|3745.66|3752.85|3742.85|3756.07|3746.07|3752.78|3742.78|38
1621103600000|2021-05-15 18:33:20|3752.63|3742.63|3753.95|3743.95|3753.95|3743.95|3751.17|3741.17|35
1621103610000|2021-05-15 18:33:30|3754.11|3744.11|3752.15|3742.15|3754.89|3744.89|3751.96|3741.96|37
1621103620000|2021-05-15 18:33:40|3752.22|3742.22|3750.98|3740.98|3752.22|3742.22|3750.59|3740.59|34
1621103630000|2021-05-15 18:33:50|3750.78|3740.78|3749.75|3739.75|3750.9|3740.9|3749.3|3739.3|40
1621103640000|2021-05-15 18:34:00|3749.76|3739.76|3749.4|3739.4|3749.86|3739.86|3748.22|3738.22|36
1621103650000|2021-05-15 18:34:10|3749.27|3739.27|3752.82|3742.82|3752.88|3742.88|3748.8|3738.8|37
1621103660000|2021-05-15 18:34:20|3752.61|3742.61|3756.73|3746.73|3757.76|3747.76|3752.61|3742.61|40
1621103670000|2021-05-15 18:34:30|3756.77|3746.77|3758.23|3748.23|3758.23|3748.23|3753.71|3743.71|38
1621103680000|2021-05-15 18:34:40|3758.47|3748.47|3760.27|3750.27|3761.78|3751.78|3758.47|3748.47|38
1621103690000|2021-05-15 18:34:50|3760.11|3750.11|3759.2|3749.2|3761.47|3751.47|3758.9|3748.9|39
1621103700000|2021-05-15 18:35:00|3759.05|3749.05|3763.88|3753.88|3764.21|3754.21|3759.05|3749.05|36
1621103710000|2021-05-15 18:35:10|3763.89|3753.89|3761.75|3751.75|3764.04|3754.04|3761.52|3751.52|29
1621103720000|2021-05-15 18:35:20|3761.98|3751.98|3757.94|3747.94|3762.04|3752.04|3757.62|3747.62|37
1621103730000|2021-05-15 18:35:30|3757.81|3747.81|3760.97|3750.97|3761.1|3751.1|3756.12|3746.12|38
1621103740000|2021-05-15 18:35:40|3761.08|3751.08|3764.1|3754.1|3764.13|3754.13|3761.08|3751.08|39
1621103750000|2021-05-15 18:35:50|3764.23|3754.23|3765.92|3755.92|3765.92|3755.92|3763.26|3753.26|39
1621103760000|2021-05-15 18:36:00|3766.63|3756.63|3765.33|3755.33|3767.79|3757.79|3764.71|3754.71|38
1621103770000|2021-05-15 18:36:10|3765.02|3755.02|3766.74|3756.74|3766.74|3756.74|3764.74|3754.74|36
1621103780000|2021-05-15 18:36:20|3766.47|3756.47|3766.18|3756.18|3767.3|3757.3|3765.22|3755.22|37
1621103790000|2021-05-15 18:36:30|3766.53|3756.53|3765.98|3755.98|3766.65|3756.65|3765.68|3755.68|37
1621103800000|2021-05-15 18:36:40|3766.1|3756.1|3765.82|3755.82|3766.55|3756.55|3765.09|3755.09|33
1621103810000|2021-05-15 18:36:50|3765.81|3755.81|3764.91|3754.91|3766.87|3756.87|3764.83|3754.83|36
1621103820000|2021-05-15 18:37:00|3764.66|3754.66|3769.7|3759.7|3769.7|3759.7|3764.6|3754.6|37
1621103830000|2021-05-15 18:37:10|3769.69|3759.69|3769.89|3759.89|3771.01|3761.01|3769.62|3759.62|36
1621103840000|2021-05-15 18:37:20|3769.75|3759.75|3767.9|3757.9|3769.84|3759.84|3767.21|3757.21|36
1621103850000|2021-05-15 18:37:30|3767.91|3757.91|3769.84|3759.84|3770.76|3760.76|3767.77|3757.77|40
1621103860000|2021-05-15 18:37:40|3769.96|3759.96|3771.88|3761.88|3774.11|3764.11|3769.96|3759.96|39
1621103870000|2021-05-15 18:37:50|3771.72|3761.72|3770.82|3760.82|3771.72|3761.72|3769.96|3759.96|36
1621103880000|2021-05-15 18:38:00|3770.83|3760.83|3770.64|3760.64|3772.8|3762.8|3770.64|3760.64|38
1621103890000|2021-05-15 18:38:10|3770.5|3760.5|3767.51|3757.51|3770.57|3760.57|3767.51|3757.51|33
1621103900000|2021-05-15 18:38:20|3767.55|3757.55|3764.27|3754.27|3767.55|3757.55|3763.74|3753.74|38
1621103910000|2021-05-15 18:38:30|3764.31|3754.31|3765.64|3755.64|3766.75|3756.75|3764.29|3754.29|35
1621103920000|2021-05-15 18:38:40|3765.77|3755.77|3766.06|3756.06|3767.97|3757.97|3765.64|3755.64|40
1621103930000|2021-05-15 18:38:50|3765.97|3755.97|3764.54|3754.54|3765.97|3755.97|3763.29|3753.29|36
1621103940000|2021-05-15 18:39:00|3764.64|3754.64|3765.22|3755.22|3765.99|3755.99|3764.38|3754.38|36
1621103950000|2021-05-15 18:39:10|3765.23|3755.23|3765.32|3755.32|3766.32|3756.32|3765.16|3755.16|36
1621103960000|2021-05-15 18:39:20|3765.33|3755.33|3761.98|3751.98|3765.33|3755.33|3761.98|3751.98|29
1621103970000|2021-05-15 18:39:30|3761.96|3751.96|3759.56|3749.56|3761.96|3751.96|3759.46|3749.46|39
1621103980000|2021-05-15 18:39:40|3759.54|3749.54|3758.53|3748.53|3759.54|3749.54|3758.29|3748.29|38
1621103990000|2021-05-15 18:39:50|3758.35|3748.35|3755.49|3745.49|3758.75|3748.75|3755.43|3745.43|37
1621104000000|2021-05-15 18:40:00|3755.42|3745.42|3756.03|3746.03|3758.19|3748.19|3755.42|3745.42|38
1621104010000|2021-05-15 18:40:10|3756.51|3746.51|3755.45|3745.45|3756.94|3746.94|3754.62|3744.62|37
1621104020000|2021-05-15 18:40:20|3754.71|3744.71|3752.18|3742.18|3754.71|3744.71|3752.06|3742.06|38
1621104030000|2021-05-15 18:40:30|3752.26|3742.26|3751.93|3741.93|3752.78|3742.78|3751.71|3741.71|36
1621104040000|2021-05-15 18:40:40|3752.09|3742.09|3752.52|3742.52|3753.62|3743.62|3752.09|3742.09|32
1621104050000|2021-05-15 18:40:50|3752.4|3742.4|3754.2|3744.2|3754.49|3744.49|3751.69|3741.69|35
1621104060000|2021-05-15 18:41:00|3754.21|3744.21|3757.33|3747.33|3757.7|3747.7|3754.07|3744.07|36
1621104070000|2021-05-15 18:41:10|3757.22|3747.22|3761.7|3751.7|3762|3752|3757|3747|38
1621104080000|2021-05-15 18:41:20|3761.53|3751.53|3760.43|3750.43|3761.53|3751.53|3759.96|3749.96|36
1621104090000|2021-05-15 18:41:30|3760.46|3750.46|3763.12|3753.12|3763.53|3753.53|3760.46|3750.46|36
1621104100000|2021-05-15 18:41:40|3763.18|3753.18|3760.88|3750.88|3763.18|3753.18|3760.88|3750.88|33
1621104110000|2021-05-15 18:41:50|3760.81|3750.81|3760.97|3750.97|3761|3751|3759.36|3749.36|34
1621104120000|2021-05-15 18:42:00|3760.92|3750.92|3759.65|3749.65|3761.02|3751.02|3759.44|3749.44|35
1621104130000|2021-05-15 18:42:10|3759.67|3749.67|3759.33|3749.33|3760.21|3750.21|3759.21|3749.21|31
1621104140000|2021-05-15 18:42:20|3759.34|3749.34|3755.97|3745.97|3759.36|3749.36|3755.85|3745.85|31
1621104150000|2021-05-15 18:42:30|3756.15|3746.15|3753.7|3743.7|3756.72|3746.72|3753.6|3743.6|33
1621104160000|2021-05-15 18:42:40|3753.74|3743.74|3753.72|3743.72|3754.95|3744.95|3753.3|3743.3|36
1621104170000|2021-05-15 18:42:50|3753.77|3743.77|3753.26|3743.26|3754.14|3744.14|3752.99|3742.99|37
1621104180000|2021-05-15 18:43:00|3753.47|3743.47|3753.19|3743.19|3753.81|3743.81|3753.19|3743.19|34
1621104190000|2021-05-15 18:43:10|3752.78|3742.78|3750.96|3740.96|3752.78|3742.78|3750.27|3740.27|36
1621104200000|2021-05-15 18:43:20|3750.95|3740.95|3750.6|3740.6|3750.95|3740.95|3750.13|3740.13|34
1621104210000|2021-05-15 18:43:30|3750.63|3740.63|3749.79|3739.79|3750.86|3740.86|3749.79|3739.79|32
1621104220000|2021-05-15 18:43:40|3749.71|3739.71|3750.37|3740.37|3750.42|3740.42|3749.58|3739.58|32
1621104230000|2021-05-15 18:43:50|3750.38|3740.38|3750.21|3740.21|3751.56|3741.56|3749.92|3739.92|35
1621104240000|2021-05-15 18:44:00|3750.23|3740.23|3749.9|3739.9|3750.46|3740.46|3749.69|3739.69|32
1621104250000|2021-05-15 18:44:10|3749.84|3739.84|3753.53|3743.53|3753.53|3743.53|3749.84|3739.84|39
1621104260000|2021-05-15 18:44:20|3753.6|3743.6|3756.89|3746.89|3756.92|3746.92|3753.4|3743.4|40
1621104270000|2021-05-15 18:44:30|3757.42|3747.42|3757.98|3747.98|3758.55|3748.55|3757.42|3747.42|38
1621104280000|2021-05-15 18:44:40|3757.63|3747.63|3755.5|3745.5|3757.9|3747.9|3755.5|3745.5|38
1621104290000|2021-05-15 18:44:50|3755.42|3745.42|3750.97|3740.97|3755.42|3745.42|3750.93|3740.93|31
1621104300000|2021-05-15 18:45:00|3750.74|3740.74|3754.83|3744.83|3754.83|3744.83|3750.66|3740.66|38
1621104310000|2021-05-15 18:45:10|3754.86|3744.86|3753.86|3743.86|3754.89|3744.89|3753.65|3743.65|32
1621104320000|2021-05-15 18:45:20|3753.95|3743.95|3754.77|3744.77|3754.77|3744.77|3753.78|3743.78|29
1621104330000|2021-05-15 18:45:30|3754.83|3744.83|3757.39|3747.39|3757.63|3747.63|3754.83|3744.83|37
1621104340000|2021-05-15 18:45:40|3757.47|3747.47|3757.48|3747.48|3757.48|3747.48|3756.27|3746.27|30
1621104350000|2021-05-15 18:45:50|3757.51|3747.51|3757.71|3747.71|3758.45|3748.45|3757.37|3747.37|35
1621104360000|2021-05-15 18:46:00|3757.66|3747.66|3756.1|3746.1|3757.92|3747.92|3756.07|3746.07|36
1621104370000|2021-05-15 18:46:10|3756.11|3746.11|3759.4|3749.4|3759.4|3749.4|3755.29|3745.29|37
1621104380000|2021-05-15 18:46:20|3759.31|3749.31|3760.8|3750.8|3761.2|3751.2|3758.88|3748.88|40
1621104390000|2021-05-15 18:46:30|3760.78|3750.78|3759.23|3749.23|3760.88|3750.88|3758.89|3748.89|34
1621104400000|2021-05-15 18:46:40|3759.29|3749.29|3760.35|3750.35|3760.59|3750.59|3759.23|3749.23|35
1621104410000|2021-05-15 18:46:50|3760.12|3750.12|3756.54|3746.54|3760.12|3750.12|3756.54|3746.54|34
1621104420000|2021-05-15 18:47:00|3756.52|3746.52|3757.57|3747.57|3758.2|3748.2|3756.49|3746.49|36
1621104430000|2021-05-15 18:47:10|3757.53|3747.53|3759.98|3749.98|3760.16|3750.16|3757.42|3747.42|36
1621104440000|2021-05-15 18:47:20|3760.07|3750.07|3760.71|3750.71|3760.74|3750.74|3759.92|3749.92|30
1621104450000|2021-05-15 18:47:30|3760.72|3750.72|3759.45|3749.45|3760.82|3750.82|3758.75|3748.75|34
1621104460000|2021-05-15 18:47:40|3759.53|3749.53|3762.2|3752.2|3762.27|3752.27|3759.53|3749.53|33
1621104470000|2021-05-15 18:47:50|3762.04|3752.04|3760.83|3750.83|3762.04|3752.04|3759.89|3749.89|37
1621104480000|2021-05-15 18:48:00|3760.96|3750.96|3761.22|3751.22|3761.29|3751.29|3760.93|3750.93|30
1621104490000|2021-05-15 18:48:10|3761.21|3751.21|3762.48|3752.48|3763.16|3753.16|3761.21|3751.21|31
1621104500000|2021-05-15 18:48:20|3762.41|3752.41|3763.02|3753.02|3763.11|3753.11|3761.96|3751.96|36
1621104510000|2021-05-15 18:48:30|3763|3753|3764.01|3754.01|3764.05|3754.05|3762.85|3752.85|27
1621104520000|2021-05-15 18:48:40|3764.17|3754.17|3762|3752|3765.55|3755.55|3761.98|3751.98|36
1621104530000|2021-05-15 18:48:50|3762.05|3752.05|3761.84|3751.84|3762.06|3752.06|3761.67|3751.67|32
1621104540000|2021-05-15 18:49:00|3761.82|3751.82|3760.7|3750.7|3762.95|3752.95|3760.63|3750.63|38
1621104550000|2021-05-15 18:49:10|3760.51|3750.51|3759.96|3749.96|3760.56|3750.56|3758.66|3748.66|37
1621104560000|2021-05-15 18:49:20|3759.9|3749.9|3758.84|3748.84|3759.95|3749.95|3758.82|3748.82|33
1621104570000|2021-05-15 18:49:30|3758.82|3748.82|3755.29|3745.29|3758.97|3748.97|3755.28|3745.28|35
1621104580000|2021-05-15 18:49:40|3755.3|3745.3|3755.59|3745.59|3756.92|3746.92|3755.01|3745.01|38
1621104590000|2021-05-15 18:49:50|3755.55|3745.55|3754.39|3744.39|3755.61|3745.61|3753.99|3743.99|37
1621104600000|2021-05-15 18:50:00|3754.99|3744.99|3753.53|3743.53|3755.86|3745.86|3753.47|3743.47|38
1621104610000|2021-05-15 18:50:10|3753.48|3743.48|3753.89|3743.89|3755.14|3745.14|3753.46|3743.46|35
1621104620000|2021-05-15 18:50:20|3753.91|3743.91|3753.04|3743.04|3754.05|3744.05|3752.67|3742.67|36
1621104630000|2021-05-15 18:50:30|3753.08|3743.08|3750.73|3740.73|3753.08|3743.08|3750.69|3740.69|37
1621104640000|2021-05-15 18:50:40|3750.74|3740.74|3751.72|3741.72|3753.93|3743.93|3750.6|3740.6|40
1621104650000|2021-05-15 18:50:50|3751.53|3741.53|3750.16|3740.16|3751.53|3741.53|3750.12|3740.12|35
1621104660000|2021-05-15 18:51:00|3750.18|3740.18|3750.64|3740.64|3750.64|3740.64|3748.88|3738.88|39
1621104670000|2021-05-15 18:51:10|3750.66|3740.66|3756.13|3746.13|3756.13|3746.13|3750.66|3740.66|33
1621104680000|2021-05-15 18:51:20|3756.11|3746.11|3758.21|3748.21|3758.21|3748.21|3754.48|3744.48|38
1621104690000|2021-05-15 18:51:30|3758.29|3748.29|3759.56|3749.56|3760.2|3750.2|3758.04|3748.04|37
1621104700000|2021-05-15 18:51:40|3759.55|3749.55|3760.4|3750.4|3760.47|3750.47|3758.57|3748.57|30
1621104710000|2021-05-15 18:51:50|3760.78|3750.78|3760.56|3750.56|3762.96|3752.96|3760.46|3750.46|33
1621104720000|2021-05-15 18:52:00|3760.64|3750.64|3764.08|3754.08|3764.08|3754.08|3760.27|3750.27|34
1621104730000|2021-05-15 18:52:10|3764.27|3754.27|3764.14|3754.14|3764.52|3754.52|3763.77|3753.77|37
1621104740000|2021-05-15 18:52:20|3764.11|3754.11|3765.09|3755.09|3766.22|3756.22|3763.99|3753.99|34
1621104750000|2021-05-15 18:52:30|3765.14|3755.14|3766.37|3756.37|3766.5|3756.5|3763.92|3753.92|38
1621104760000|2021-05-15 18:52:40|3766.4|3756.4|3764.99|3754.99|3766.72|3756.72|3764.61|3754.61|38
1621104770000|2021-05-15 18:52:50|3764.87|3754.87|3761.55|3751.55|3764.95|3754.95|3761.48|3751.48|35
1621104780000|2021-05-15 18:53:00|3761.97|3751.97|3757.75|3747.75|3762.04|3752.04|3757.57|3747.57|34
1621104790000|2021-05-15 18:53:10|3757.56|3747.56|3759.87|3749.87|3760.5|3750.5|3757.3|3747.3|39
1621104800000|2021-05-15 18:53:20|3759.97|3749.97|3759.73|3749.73|3760.58|3750.58|3759.5|3749.5|36
1621104810000|2021-05-15 18:53:30|3759.74|3749.74|3757.72|3747.72|3759.74|3749.74|3757.72|3747.72|33
1621104820000|2021-05-15 18:53:40|3757.76|3747.76|3755.75|3745.75|3757.78|3747.78|3755.35|3745.35|31
1621104830000|2021-05-15 18:53:50|3755.93|3745.93|3758.12|3748.12|3758.28|3748.28|3755.93|3745.93|34
1621104840000|2021-05-15 18:54:00|3758.15|3748.15|3758.25|3748.25|3759.01|3749.01|3757.92|3747.92|26
1621104850000|2021-05-15 18:54:10|3758.2|3748.2|3756.58|3746.58|3758.2|3748.2|3756.26|3746.26|36
1621104860000|2021-05-15 18:54:20|3756.61|3746.61|3756.99|3746.99|3758.26|3748.26|3756.6|3746.6|38
1621104870000|2021-05-15 18:54:30|3756.75|3746.75|3757.56|3747.56|3757.91|3747.91|3756.46|3746.46|33
1621104880000|2021-05-15 18:54:40|3757.57|3747.57|3760|3750|3760|3750|3757.57|3747.57|39
1621104890000|2021-05-15 18:54:50|3760.09|3750.09|3758|3748|3761.4|3751.4|3757.75|3747.75|37
1621104900000|2021-05-15 18:55:00|3758.13|3748.13|3761.84|3751.84|3763.01|3753.01|3758.12|3748.12|37
1621104910000|2021-05-15 18:55:10|3761.62|3751.62|3763.03|3753.03|3764.57|3754.57|3761.62|3751.62|38
1621104920000|2021-05-15 18:55:20|3763.02|3753.02|3764.15|3754.15|3764.6|3754.6|3762.97|3752.97|37
1621104930000|2021-05-15 18:55:30|3763.83|3753.83|3765.01|3755.01|3765.01|3755.01|3763.75|3753.75|36
1621104940000|2021-05-15 18:55:40|3764.97|3754.97|3764.18|3754.18|3764.97|3754.97|3764.11|3754.11|34
1621104950000|2021-05-15 18:55:50|3764.11|3754.11|3764.63|3754.63|3764.63|3754.63|3763.51|3753.51|35
1621104960000|2021-05-15 18:56:00|3764.56|3754.56|3766.76|3756.76|3766.8|3756.8|3764.51|3754.51|34
1621104970000|2021-05-15 18:56:10|3766.55|3756.55|3767.16|3757.16|3767.47|3757.47|3766.41|3756.41|32
1621104980000|2021-05-15 18:56:20|3767.18|3757.18|3767.01|3757.01|3767.76|3757.76|3766.7|3756.7|39
1621104990000|2021-05-15 18:56:30|3766.92|3756.92|3768.69|3758.69|3768.76|3758.76|3766.92|3756.92|36
1621105000000|2021-05-15 18:56:40|3768.85|3758.85|3769.33|3759.33|3769.33|3759.33|3768.85|3758.85|34
1621105010000|2021-05-15 18:56:50|3769.27|3759.27|3769.02|3759.02|3769.88|3759.88|3769.02|3759.02|29
1621105020000|2021-05-15 18:57:00|3769.06|3759.06|3766.11|3756.11|3769.08|3759.08|3766.11|3756.11|32
1621105030000|2021-05-15 18:57:10|3766.04|3756.04|3766.44|3756.44|3767.16|3757.16|3765.9|3755.9|33
1621105040000|2021-05-15 18:57:20|3766.75|3756.75|3766.46|3756.46|3767.34|3757.34|3766.46|3756.46|39
1621105050000|2021-05-15 18:57:30|3766.54|3756.54|3767.71|3757.71|3767.76|3757.76|3766.51|3756.51|31
1621105060000|2021-05-15 18:57:40|3767.8|3757.8|3767.76|3757.76|3767.82|3757.82|3767.59|3757.59|25
1621105070000|2021-05-15 18:57:50|3767.78|3757.78|3768.47|3758.47|3769.97|3759.97|3767.57|3757.57|37
1621105080000|2021-05-15 18:58:00|3768.42|3758.42|3769.91|3759.91|3769.91|3759.91|3768.42|3758.42|37
1621105090000|2021-05-15 18:58:10|3769.9|3759.9|3770.53|3760.53|3771.04|3761.04|3769.9|3759.9|36
1621105100000|2021-05-15 18:58:20|3770.56|3760.56|3770.69|3760.69|3770.74|3760.74|3770.56|3760.56|30
1621105110000|2021-05-15 18:58:30|3770.59|3760.59|3768.05|3758.05|3770.59|3760.59|3768.05|3758.05|33
1621105120000|2021-05-15 18:58:40|3768.01|3758.01|3768.05|3758.05|3768.88|3758.88|3767.89|3757.89|37
1621105130000|2021-05-15 18:58:50|3767.97|3757.97|3766.58|3756.58|3768.21|3758.21|3766.58|3756.58|37
1621105140000|2021-05-15 18:59:00|3766.34|3756.34|3766.96|3756.96|3767.58|3757.58|3766.3|3756.3|36
1621105150000|2021-05-15 18:59:10|3766.98|3756.98|3763.86|3753.86|3766.98|3756.98|3763.78|3753.78|36
1621105160000|2021-05-15 18:59:20|3763.85|3753.85|3759.28|3749.28|3763.94|3753.94|3758.9|3748.9|38
1621105170000|2021-05-15 18:59:30|3759.01|3749.01|3758.59|3748.59|3762.28|3752.28|3758.56|3748.56|40
1621105180000|2021-05-15 18:59:40|3758.53|3748.53|3757.79|3747.79|3759.17|3749.17|3757.34|3747.34|37
1621105190000|2021-05-15 18:59:50|3757.82|3747.82|3756.44|3746.44|3757.84|3747.84|3755.27|3745.27|37
1621105200000|2021-05-15 19:00:00|3756.92|3746.92|3760.63|3750.63|3762.32|3752.32|3756.92|3746.92|37
1621105210000|2021-05-15 19:00:10|3760.62|3750.62|3762.34|3752.34|3762.35|3752.35|3760.47|3750.47|36
1621105220000|2021-05-15 19:00:20|3762.38|3752.38|3762.35|3752.35|3763.28|3753.28|3761.59|3751.59|39
1621105230000|2021-05-15 19:00:30|3762.37|3752.37|3764.41|3754.41|3764.41|3754.41|3761.51|3751.51|39
1621105240000|2021-05-15 19:00:40|3764.38|3754.38|3763.54|3753.54|3764.69|3754.69|3763.54|3753.54|36
1621105250000|2021-05-15 19:00:50|3763.77|3753.77|3764.23|3754.23|3766.47|3756.47|3763.74|3753.74|37
1621105260000|2021-05-15 19:01:00|3764.37|3754.37|3768.01|3758.01|3768.41|3758.41|3764.37|3754.37|36
1621105270000|2021-05-15 19:01:10|3768.03|3758.03|3766.55|3756.55|3768.03|3758.03|3766.23|3756.23|36
1621105280000|2021-05-15 19:01:20|3766.73|3756.73|3767.65|3757.65|3767.71|3757.71|3766.73|3756.73|34
1621105290000|2021-05-15 19:01:30|3767.58|3757.58|3768.24|3758.24|3768.35|3758.35|3767.55|3757.55|27
1621105300000|2021-05-15 19:01:40|3768.2|3758.2|3767.5|3757.5|3768.21|3758.21|3766.12|3756.12|37
1621105310000|2021-05-15 19:01:50|3767.52|3757.52|3765.12|3755.12|3767.52|3757.52|3764.01|3754.01|36
1621105320000|2021-05-15 19:02:00|3765.25|3755.25|3768.23|3758.23|3768.51|3758.51|3764.73|3754.73|37
1621105330000|2021-05-15 19:02:10|3768.07|3758.07|3767.06|3757.06|3768.17|3758.17|3766.44|3756.44|37
1621105340000|2021-05-15 19:02:20|3767.04|3757.04|3766.58|3756.58|3767.24|3757.24|3766.54|3756.54|38
1621105350000|2021-05-15 19:02:30|3766.37|3756.37|3763.74|3753.74|3766.37|3756.37|3763.74|3753.74|37
1621105360000|2021-05-15 19:02:40|3763.75|3753.75|3762.41|3752.41|3763.75|3753.75|3761.32|3751.32|38
1621105370000|2021-05-15 19:02:50|3762.37|3752.37|3761.98|3751.98|3762.37|3752.37|3760.69|3750.69|33
1621105380000|2021-05-15 19:03:00|3762.05|3752.05|3762.09|3752.09|3762.14|3752.14|3761.63|3751.63|37
1621105390000|2021-05-15 19:03:10|3762.04|3752.04|3761.11|3751.11|3762.04|3752.04|3761.11|3751.11|32
1621105400000|2021-05-15 19:03:20|3761.12|3751.12|3758.66|3748.66|3761.12|3751.12|3758.66|3748.66|38
1621105410000|2021-05-15 19:03:30|3758.69|3748.69|3758.83|3748.83|3759.62|3749.62|3758.35|3748.35|39
1621105420000|2021-05-15 19:03:40|3758.71|3748.71|3759.36|3749.36|3759.39|3749.39|3758.45|3748.45|35
1621105430000|2021-05-15 19:03:50|3759.25|3749.25|3761.5|3751.5|3761.54|3751.54|3759.25|3749.25|37
1621105440000|2021-05-15 19:04:00|3761.49|3751.49|3758.37|3748.37|3761.49|3751.49|3758.37|3748.37|38
1621105450000|2021-05-15 19:04:10|3758.25|3748.25|3757.19|3747.19|3759.04|3749.04|3756.92|3746.92|38
1621105460000|2021-05-15 19:04:20|3757.05|3747.05|3756.49|3746.49|3757.05|3747.05|3755.85|3745.85|39
1621105470000|2021-05-15 19:04:30|3756.56|3746.56|3755.42|3745.42|3756.56|3746.56|3754.95|3744.95|36
1621105480000|2021-05-15 19:04:40|3755.64|3745.64|3756.74|3746.74|3757.18|3747.18|3755.64|3745.64|37
1621105490000|2021-05-15 19:04:50|3756.67|3746.67|3755.06|3745.06|3756.67|3746.67|3755.03|3745.03|37
1621105500000|2021-05-15 19:05:00|3755.24|3745.24|3756.55|3746.55|3756.55|3746.55|3755.1|3745.1|35
1621105510000|2021-05-15 19:05:10|3756.53|3746.53|3755.29|3745.29|3756.54|3746.54|3755.29|3745.29|31
1621105520000|2021-05-15 19:05:20|3755.03|3745.03|3754.26|3744.26|3755.11|3745.11|3754.18|3744.18|34
1621105530000|2021-05-15 19:05:30|3754.29|3744.29|3751.31|3741.31|3754.29|3744.29|3750.97|3740.97|38
1621105540000|2021-05-15 19:05:40|3751.27|3741.27|3750.3|3740.3|3751.27|3741.27|3750.13|3740.13|35
1621105550000|2021-05-15 19:05:50|3750.23|3740.23|3749.54|3739.54|3750.23|3740.23|3749.47|3739.47|33
1621105560000|2021-05-15 19:06:00|3749.44|3739.44|3752.46|3742.46|3752.46|3742.46|3749.25|3739.25|32
1621105570000|2021-05-15 19:06:10|3752.32|3742.32|3749.71|3739.71|3752.32|3742.32|3749.71|3739.71|37
1621105580000|2021-05-15 19:06:20|3749.61|3739.61|3749.2|3739.2|3749.81|3739.81|3749.2|3739.2|29
1621105590000|2021-05-15 19:06:30|3749.21|3739.21|3746.83|3736.83|3749.22|3739.22|3746.8|3736.8|36
1621105600000|2021-05-15 19:06:40|3746.69|3736.69|3745.55|3735.55|3747.39|3737.39|3745.5|3735.5|36
1621105610000|2021-05-15 19:06:50|3745.58|3735.58|3744.69|3734.69|3745.95|3735.95|3744.69|3734.69|36
1621105620000|2021-05-15 19:07:00|3743.99|3733.99|3743.54|3733.54|3743.99|3733.99|3742.52|3732.52|36
1621105630000|2021-05-15 19:07:10|3743.5|3733.5|3743.61|3733.61|3743.96|3733.96|3742.4|3732.4|37
1621105640000|2021-05-15 19:07:20|3743.58|3733.58|3741.23|3731.23|3743.58|3733.58|3741.22|3731.22|33
1621105650000|2021-05-15 19:07:30|3741.09|3731.09|3738.5|3728.5|3741.09|3731.09|3738.44|3728.44|35
1621105660000|2021-05-15 19:07:40|3738.37|3728.37|3740.56|3730.56|3740.57|3730.57|3738.37|3728.37|36
1621105670000|2021-05-15 19:07:50|3740.57|3730.57|3739.9|3729.9|3741.84|3731.84|3739.9|3729.9|35
1621105680000|2021-05-15 19:08:00|3739.87|3729.87|3737.23|3727.23|3739.87|3729.87|3736.81|3726.81|37
1621105690000|2021-05-15 19:08:10|3737.54|3727.54|3735.96|3725.96|3737.54|3727.54|3735.92|3725.92|37
1621105700000|2021-05-15 19:08:20|3735.83|3725.83|3732.65|3722.65|3735.9|3725.9|3732.65|3722.65|37
1621105710000|2021-05-15 19:08:30|3732.63|3722.63|3732.04|3722.04|3734.47|3724.47|3732.04|3722.04|39
1621105720000|2021-05-15 19:08:40|3732.03|3722.03|3732.36|3722.36|3733.5|3723.5|3730.8|3720.8|36
1621105730000|2021-05-15 19:08:50|3732.2|3722.2|3729.99|3719.99|3732.2|3722.2|3729.79|3719.79|37
1621105740000|2021-05-15 19:09:00|3730.12|3720.12|3728.48|3718.48|3730.51|3720.51|3728.19|3718.19|38
1621105750000|2021-05-15 19:09:10|3728.47|3718.47|3731.82|3721.82|3731.86|3721.86|3728.26|3718.26|37
1621105760000|2021-05-15 19:09:20|3731.81|3721.81|3733.21|3723.21|3734.17|3724.17|3731.81|3721.81|39
1621105770000|2021-05-15 19:09:30|3733.1|3723.1|3732.19|3722.19|3734.18|3724.18|3732.19|3722.19|36
1621105780000|2021-05-15 19:09:40|3731.99|3721.99|3728.98|3718.98|3731.99|3721.99|3728.98|3718.98|39
1621105790000|2021-05-15 19:09:50|3728.96|3718.96|3729.06|3719.06|3730.5|3720.5|3728.09|3718.09|39
1621105800000|2021-05-15 19:10:00|3729.09|3719.09|3728.52|3718.52|3729.4|3719.4|3728.26|3718.26|37
1621105810000|2021-05-15 19:10:10|3728.59|3718.59|3727.73|3717.73|3728.59|3718.59|3726.81|3716.81|36
1621105820000|2021-05-15 19:10:20|3727.8|3717.8|3727.88|3717.88|3729.47|3719.47|3727.8|3717.8|39
1621105830000|2021-05-15 19:10:30|3727.79|3717.79|3727.91|3717.91|3728.1|3718.1|3727.26|3717.26|36
1621105840000|2021-05-15 19:10:40|3727.88|3717.88|3726.75|3716.75|3728.03|3718.03|3725.63|3715.63|36
1621105850000|2021-05-15 19:10:50|3726.71|3716.71|3729.05|3719.05|3729.05|3719.05|3726.2|3716.2|39
1621105860000|2021-05-15 19:11:00|3729.13|3719.13|3732.97|3722.97|3733.07|3723.07|3728.95|3718.95|37
1621105870000|2021-05-15 19:11:10|3733.37|3723.37|3738.87|3728.87|3738.87|3728.87|3733.37|3723.37|40
1621105880000|2021-05-15 19:11:20|3738.92|3728.92|3738.26|3728.26|3742.48|3732.48|3737.03|3727.03|40
1621105890000|2021-05-15 19:11:30|3738.4|3728.4|3736.69|3726.69|3738.49|3728.49|3735.35|3725.35|38
1621105900000|2021-05-15 19:11:40|3736.81|3726.81|3735.75|3725.75|3739.04|3729.04|3735.75|3725.75|38
1621105910000|2021-05-15 19:11:50|3735.77|3725.77|3733|3723|3735.77|3725.77|3732.76|3722.76|38
1621105920000|2021-05-15 19:12:00|3732.93|3722.93|3724.06|3714.06|3732.93|3722.93|3724.06|3714.06|39
1621105930000|2021-05-15 19:12:10|3723.98|3713.98|3722.69|3712.69|3724.35|3714.35|3722.59|3712.59|38
1621105940000|2021-05-15 19:12:20|3722.99|3712.99|3722.62|3712.62|3723.18|3713.18|3720.55|3710.55|38
1621105950000|2021-05-15 19:12:30|3722.67|3712.67|3725.42|3715.42|3725.42|3715.42|3722.49|3712.49|40
1621105960000|2021-05-15 19:12:40|3725.28|3715.28|3720.52|3710.52|3725.44|3715.44|3720.42|3710.42|38
1621105970000|2021-05-15 19:12:50|3720.78|3710.78|3718.98|3708.98|3721|3711|3718.38|3708.38|38
1621105980000|2021-05-15 19:13:00|3718.97|3708.97|3721.31|3711.31|3721.45|3711.45|3718.87|3708.87|37
1621105990000|2021-05-15 19:13:10|3721.3|3711.3|3725.17|3715.17|3725.17|3715.17|3721.3|3711.3|39
1621106000000|2021-05-15 19:13:20|3725.14|3715.14|3725.69|3715.69|3725.71|3715.71|3723.38|3713.38|34
1621106010000|2021-05-15 19:13:30|3725.62|3715.62|3719.87|3709.87|3725.71|3715.71|3719.87|3709.87|39
1621106020000|2021-05-15 19:13:40|3719.92|3709.92|3721.62|3711.62|3722.79|3712.79|3719.92|3709.92|38
1621106030000|2021-05-15 19:13:50|3721.58|3711.58|3724.17|3714.17|3724.59|3714.59|3721.52|3711.52|37
1621106040000|2021-05-15 19:14:00|3724.22|3714.22|3720.68|3710.68|3724.45|3714.45|3720.68|3710.68|38
1621106050000|2021-05-15 19:14:10|3720.34|3710.34|3716.13|3706.13|3720.34|3710.34|3715.67|3705.67|40
1621106060000|2021-05-15 19:14:20|3716.25|3706.25|3708.76|3698.76|3716.26|3706.26|3708.76|3698.76|39
1621106070000|2021-05-15 19:14:30|3708.71|3698.71|3713.63|3703.63|3714.19|3704.19|3708.56|3698.56|39
1621106080000|2021-05-15 19:14:40|3713.65|3703.65|3707.52|3697.52|3714.41|3704.41|3707.25|3697.25|40
1621106090000|2021-05-15 19:14:50|3707.51|3697.51|3708.5|3698.5|3708.89|3698.89|3705.92|3695.92|38
1621106100000|2021-05-15 19:15:00|3708.72|3698.72|3713.09|3703.09|3713.09|3703.09|3708.72|3698.72|37
1621106110000|2021-05-15 19:15:10|3713.88|3703.88|3716.73|3706.73|3716.83|3706.83|3713.88|3703.88|35
1621106120000|2021-05-15 19:15:20|3716.81|3706.81|3718.29|3708.29|3721.42|3711.42|3716.81|3706.81|37
1621106130000|2021-05-15 19:15:30|3718.24|3708.24|3717.36|3707.36|3718.24|3708.24|3714.75|3704.75|40
1621106140000|2021-05-15 19:15:40|3717.31|3707.31|3717.89|3707.89|3718.65|3708.65|3717.09|3707.09|37
1621106150000|2021-05-15 19:15:50|3717.73|3707.73|3712.62|3702.62|3718.04|3708.04|3712.62|3702.62|39
1621106160000|2021-05-15 19:16:00|3711.98|3701.98|3706.72|3696.72|3712.26|3702.26|3706.37|3696.37|40
1621106170000|2021-05-15 19:16:10|3707.03|3697.03|3706.63|3696.63|3708.25|3698.25|3706.51|3696.51|39
1621106180000|2021-05-15 19:16:20|3706.43|3696.43|3704.31|3694.31|3707.55|3697.55|3704.31|3694.31|36
1621106190000|2021-05-15 19:16:30|3704.22|3694.22|3708.75|3698.75|3708.75|3698.75|3702.17|3692.17|40
1621106200000|2021-05-15 19:16:40|3708.7|3698.7|3704.33|3694.33|3708.7|3698.7|3703.91|3693.91|40
1621106210000|2021-05-15 19:16:50|3704.15|3694.15|3704.51|3694.51|3704.51|3694.51|3701.95|3691.95|38
1621106220000|2021-05-15 19:17:00|3704.33|3694.33|3706.74|3696.74|3707.75|3697.75|3704.33|3694.33|38
1621106230000|2021-05-15 19:17:10|3706.61|3696.61|3709.65|3699.65|3710.35|3700.35|3706|3696|38
1621106240000|2021-05-15 19:17:20|3709.53|3699.53|3702.67|3692.67|3709.88|3699.88|3702.65|3692.65|36
1621106250000|2021-05-15 19:17:30|3702.98|3692.98|3701.82|3691.82|3703.4|3693.4|3701.64|3691.64|34
1621106260000|2021-05-15 19:17:40|3701.79|3691.79|3702.57|3692.57|3704|3694|3701.09|3691.09|33
1621106270000|2021-05-15 19:17:50|3702.41|3692.41|3700.29|3690.29|3703.1|3693.1|3700.29|3690.29|40
1621106280000|2021-05-15 19:18:00|3700.53|3690.53|3698.02|3688.02|3702.15|3692.15|3698.02|3688.02|40
1621106290000|2021-05-15 19:18:10|3697.92|3687.92|3697.25|3687.25|3697.92|3687.92|3694.63|3684.63|39
1621106300000|2021-05-15 19:18:20|3697.69|3687.69|3695.99|3685.99|3697.69|3687.69|3695.65|3685.65|39
1621106310000|2021-05-15 19:18:30|3696.02|3686.02|3695.54|3685.54|3696.02|3686.02|3694|3684|37
1621106320000|2021-05-15 19:18:40|3695.36|3685.36|3690.88|3680.88|3695.37|3685.37|3690.57|3680.57|39
1621106330000|2021-05-15 19:18:50|3690.99|3680.99|3693.85|3683.85|3693.85|3683.85|3690.61|3680.61|36
1621106340000|2021-05-15 19:19:00|3693.97|3683.97|3687.17|3677.17|3694.21|3684.21|3687.17|3677.17|40
1621106350000|2021-05-15 19:19:10|3687.3|3677.3|3691.47|3681.47|3693.32|3683.32|3686.87|3676.87|40
1621106360000|2021-05-15 19:19:20|3691.13|3681.13|3690.01|3680.01|3691.89|3681.89|3688.74|3678.74|40
1621106370000|2021-05-15 19:19:30|3690.06|3680.06|3689.8|3679.8|3691.01|3681.01|3689.26|3679.26|37
1621106380000|2021-05-15 19:19:40|3689.78|3679.78|3690.46|3680.46|3690.46|3680.46|3687.02|3677.02|40
1621106390000|2021-05-15 19:19:50|3690.17|3680.17|3689.53|3679.53|3690.5|3680.5|3687.67|3677.67|39
1621106400000|2021-05-15 19:20:00|3689.4|3679.4|3687.53|3677.53|3689.55|3679.55|3686.98|3676.98|38
1621106410000|2021-05-15 19:20:10|3687.49|3677.49|3680.31|3670.31|3688.21|3678.21|3679.83|3669.83|38
1621106420000|2021-05-15 19:20:20|3680.33|3670.33|3684.54|3674.54|3685.36|3675.36|3680.33|3670.33|38
1621106430000|2021-05-15 19:20:30|3684.23|3674.23|3682.68|3672.68|3684.23|3674.23|3679.28|3669.28|39
1621106440000|2021-05-15 19:20:40|3682.64|3672.64|3682.68|3672.68|3686.01|3676.01|3682.64|3672.64|38
1621106450000|2021-05-15 19:20:50|3682.55|3672.55|3684.51|3674.51|3686.62|3676.62|3682.4|3672.4|40
1621106460000|2021-05-15 19:21:00|3684.35|3674.35|3693.71|3683.71|3693.79|3683.79|3684.35|3674.35|37
1621106470000|2021-05-15 19:21:10|3693.6|3683.6|3690.79|3680.79|3693.85|3683.85|3690.79|3680.79|39
1621106480000|2021-05-15 19:21:20|3690.77|3680.77|3691.75|3681.75|3691.75|3681.75|3689.5|3679.5|39
1621106490000|2021-05-15 19:21:30|3691.77|3681.77|3692.51|3682.51|3693.01|3683.01|3691.34|3681.34|38
1621106500000|2021-05-15 19:21:40|3692.52|3682.52|3686.54|3676.54|3692.52|3682.52|3686.54|3676.54|38
1621106510000|2021-05-15 19:21:50|3686.34|3676.34|3688.29|3678.29|3688.43|3678.43|3685.46|3675.46|39
1621106520000|2021-05-15 19:22:00|3688.3|3678.3|3692.29|3682.29|3692.44|3682.44|3688.3|3678.3|36
1621106530000|2021-05-15 19:22:10|3692.39|3682.39|3693.69|3683.69|3694.62|3684.62|3692.36|3682.36|40
1621106540000|2021-05-15 19:22:20|3693.66|3683.66|3692.88|3682.88|3695.78|3685.78|3692.58|3682.58|39
1621106550000|2021-05-15 19:22:30|3693.94|3683.94|3695.03|3685.03|3697.49|3687.49|3692.74|3682.74|39
1621106560000|2021-05-15 19:22:40|3695.18|3685.18|3689.03|3679.03|3695.18|3685.18|3686.76|3676.76|40
1621106570000|2021-05-15 19:22:50|3689.2|3679.2|3693.76|3683.76|3694.87|3684.87|3689.2|3679.2|38
1621106580000|2021-05-15 19:23:00|3693.3|3683.3|3690.74|3680.74|3693.4|3683.4|3690.12|3680.12|38
1621106590000|2021-05-15 19:23:10|3690.62|3680.62|3687.83|3677.83|3690.81|3680.81|3687.83|3677.83|39
1621106600000|2021-05-15 19:23:20|3687.76|3677.76|3688.54|3678.54|3689.07|3679.07|3686.99|3676.99|39
1621106610000|2021-05-15 19:23:30|3688.37|3678.37|3691.19|3681.19|3691.19|3681.19|3686.28|3676.28|40
1621106620000|2021-05-15 19:23:40|3690.62|3680.62|3691.94|3681.94|3692.05|3682.05|3690.1|3680.1|38
1621106630000|2021-05-15 19:23:50|3692.02|3682.02|3695.65|3685.65|3695.76|3685.76|3692.02|3682.02|37
1621106640000|2021-05-15 19:24:00|3695.32|3685.32|3699.82|3689.82|3700.1|3690.1|3695.32|3685.32|39
1621106650000|2021-05-15 19:24:10|3699.95|3689.95|3706.89|3696.89|3706.89|3696.89|3699.92|3689.92|38
1621106660000|2021-05-15 19:24:20|3706.87|3696.87|3704.62|3694.62|3707.32|3697.32|3704.61|3694.61|37
1621106670000|2021-05-15 19:24:30|3704.12|3694.12|3705.47|3695.47|3705.85|3695.85|3703.63|3693.63|39
1621106680000|2021-05-15 19:24:40|3705.69|3695.69|3704.06|3694.06|3705.93|3695.93|3702.55|3692.55|40
1621106690000|2021-05-15 19:24:50|3704.11|3694.11|3706.79|3696.79|3706.79|3696.79|3704.02|3694.02|37
1621106700000|2021-05-15 19:25:00|3707.37|3697.37|3710.82|3700.82|3711.54|3701.54|3707.37|3697.37|38
1621106710000|2021-05-15 19:25:10|3710.54|3700.54|3712.66|3702.66|3712.66|3702.66|3709.95|3699.95|39
1621106720000|2021-05-15 19:25:20|3712.75|3702.75|3715.17|3705.17|3717.08|3707.08|3712.75|3702.75|38
1621106730000|2021-05-15 19:25:30|3715.23|3705.23|3718.55|3708.55|3718.8|3708.8|3714.69|3704.69|37
1621106740000|2021-05-15 19:25:40|3718.04|3708.04|3720.71|3710.71|3721.35|3711.35|3718.04|3708.04|35
1621106750000|2021-05-15 19:25:50|3720.58|3710.58|3717.29|3707.29|3721.52|3711.52|3717.29|3707.29|38
1621106760000|2021-05-15 19:26:00|3717.31|3707.31|3711.17|3701.17|3717.95|3707.95|3711.17|3701.17|38
1621106770000|2021-05-15 19:26:10|3710.99|3700.99|3711.24|3701.24|3712.82|3702.82|3709.96|3699.96|37
1621106780000|2021-05-15 19:26:20|3711.47|3701.47|3707.86|3697.86|3711.91|3701.91|3707.57|3697.57|37
1621106790000|2021-05-15 19:26:30|3707.85|3697.85|3702.01|3692.01|3707.85|3697.85|3700.7|3690.7|39
1621106800000|2021-05-15 19:26:40|3702.04|3692.04|3700.54|3690.54|3702.04|3692.04|3699.31|3689.31|39
1621106810000|2021-05-15 19:26:50|3700.78|3690.78|3701.01|3691.01|3701.2|3691.2|3698.27|3688.27|37
1621106820000|2021-05-15 19:27:00|3701.13|3691.13|3704.3|3694.3|3705.47|3695.47|3701.13|3691.13|38
1621106830000|2021-05-15 19:27:10|3704.26|3694.26|3698.89|3688.89|3704.26|3694.26|3698.89|3688.89|38
1621106840000|2021-05-15 19:27:20|3698.98|3688.98|3697.94|3687.94|3698.98|3688.98|3697.56|3687.56|37
1621106850000|2021-05-15 19:27:30|3698.18|3688.18|3698.05|3688.05|3699.36|3689.36|3697.47|3687.47|38
1621106860000|2021-05-15 19:27:40|3697.83|3687.83|3695.91|3685.91|3697.96|3687.96|3694.88|3684.88|40
1621106870000|2021-05-15 19:27:50|3696.11|3686.11|3697.13|3687.13|3697.29|3687.29|3694.84|3684.84|36
1621106880000|2021-05-15 19:28:00|3696.68|3686.68|3687.48|3677.48|3697.82|3687.82|3687.48|3677.48|39
1621106890000|2021-05-15 19:28:10|3687.45|3677.45|3690.12|3680.12|3690.12|3680.12|3685.84|3675.84|38
1621106900000|2021-05-15 19:28:20|3690.14|3680.14|3686.6|3676.6|3691.11|3681.11|3685.97|3675.97|39
1621106910000|2021-05-15 19:28:30|3686.53|3676.53|3688.62|3678.62|3688.62|3678.62|3686.53|3676.53|37
1621106920000|2021-05-15 19:28:40|3688.78|3678.78|3697.64|3687.64|3698.8|3688.8|3688.78|3678.78|39
1621106930000|2021-05-15 19:28:50|3697.69|3687.69|3699.86|3689.86|3699.86|3689.86|3696.01|3686.01|37
1621106940000|2021-05-15 19:29:00|3700.49|3690.49|3702.61|3692.61|3702.77|3692.77|3699.95|3689.95|37
1621106950000|2021-05-15 19:29:10|3702.65|3692.65|3701.65|3691.65|3705.46|3695.46|3701.65|3691.65|39
1621106960000|2021-05-15 19:29:20|3702|3692|3692.63|3682.63|3702.44|3692.44|3692.63|3682.63|40
1621106970000|2021-05-15 19:29:30|3692.43|3682.43|3693.04|3683.04|3694.51|3684.51|3692.43|3682.43|40
1621106980000|2021-05-15 19:29:40|3692.83|3682.83|3697.2|3687.2|3697.73|3687.73|3692.67|3682.67|38
1621106990000|2021-05-15 19:29:50|3697.08|3687.08|3695.02|3685.02|3697.14|3687.14|3693.56|3683.56|39
1621107000000|2021-05-15 19:30:00|3694.47|3684.47|3688.41|3678.41|3694.47|3684.47|3688.41|3678.41|40
1621107010000|2021-05-15 19:30:10|3688.4|3678.4|3680.62|3670.62|3688.73|3678.73|3680.62|3670.62|39
1621107020000|2021-05-15 19:30:20|3680.7|3670.7|3682.77|3672.77|3682.92|3672.92|3680.11|3670.11|39
1621107030000|2021-05-15 19:30:30|3682.88|3672.88|3685.12|3675.12|3688.37|3678.37|3682.88|3672.88|39
1621107040000|2021-05-15 19:30:40|3685.14|3675.14|3678.22|3668.22|3685.14|3675.14|3678.22|3668.22|37
1621107050000|2021-05-15 19:30:50|3677.85|3667.85|3675.05|3665.05|3677.85|3667.85|3672.18|3662.18|40
1621107060000|2021-05-15 19:31:00|3674.81|3664.81|3677.21|3667.21|3678.29|3668.29|3673.59|3663.59|37
1621107070000|2021-05-15 19:31:10|3677.13|3667.13|3673.37|3663.37|3677.42|3667.42|3673.37|3663.37|38
1621107080000|2021-05-15 19:31:20|3673.51|3663.51|3667.26|3657.26|3674.18|3664.18|3667.26|3657.26|39
1621107090000|2021-05-15 19:31:30|3666.99|3656.99|3667.64|3657.64|3669.81|3659.81|3666.77|3656.77|40
1621107100000|2021-05-15 19:31:40|3667.07|3657.07|3674.39|3664.39|3674.39|3664.39|3667.07|3657.07|39
1621107110000|2021-05-15 19:31:50|3675.27|3665.27|3680.05|3670.05|3680.05|3670.05|3675.18|3665.18|39
1621107120000|2021-05-15 19:32:00|3680.65|3670.65|3688.99|3678.99|3689.32|3679.32|3680.63|3670.63|37
1621107130000|2021-05-15 19:32:10|3689.1|3679.1|3683.92|3673.92|3689.12|3679.12|3683.33|3673.33|39
1621107140000|2021-05-15 19:32:20|3683.98|3673.98|3682.75|3672.75|3684.14|3674.14|3682.19|3672.19|40
1621107150000|2021-05-15 19:32:30|3682.88|3672.88|3684.33|3674.33|3684.33|3674.33|3680.06|3670.06|39
1621107160000|2021-05-15 19:32:40|3684.34|3674.34|3681.56|3671.56|3686.56|3676.56|3681.13|3671.13|37
1621107170000|2021-05-15 19:32:50|3681.49|3671.49|3685|3675|3685.3|3675.3|3681.09|3671.09|39
1621107180000|2021-05-15 19:33:00|3685.13|3675.13|3684.39|3674.39|3685.18|3675.18|3684.33|3674.33|39
1621107190000|2021-05-15 19:33:10|3684.24|3674.24|3679.56|3669.56|3684.5|3674.5|3679.56|3669.56|40
1621107200000|2021-05-15 19:33:20|3679.28|3669.28|3672.17|3662.17|3679.28|3669.28|3671.13|3661.13|40
1621107210000|2021-05-15 19:33:30|3671.9|3661.9|3671.89|3661.89|3672.77|3662.77|3668.21|3658.21|40
1621107220000|2021-05-15 19:33:40|3671.63|3661.63|3662.76|3652.76|3671.63|3661.63|3662.5|3652.5|40
1621107230000|2021-05-15 19:33:50|3663.2|3653.2|3669.63|3659.63|3670.5|3660.5|3662.96|3652.96|39
1621107240000|2021-05-15 19:34:00|3669.12|3659.12|3672.62|3662.62|3673.39|3663.39|3668.59|3658.59|40
1621107250000|2021-05-15 19:34:10|3672.13|3662.13|3666.99|3656.99|3672.13|3662.13|3666.05|3656.05|38
1621107260000|2021-05-15 19:34:20|3667.01|3657.01|3669.48|3659.48|3670.35|3660.35|3667.01|3657.01|35
1621107270000|2021-05-15 19:34:30|3669.45|3659.45|3673.64|3663.64|3674|3664|3669.34|3659.34|39
1621107280000|2021-05-15 19:34:40|3673.8|3663.8|3680.62|3670.62|3680.62|3670.62|3673.15|3663.15|40
1621107290000|2021-05-15 19:34:50|3680.63|3670.63|3676.04|3666.04|3681.61|3671.61|3675.62|3665.62|38
1621107300000|2021-05-15 19:35:00|3676.03|3666.03|3682.94|3672.94|3682.94|3672.94|3675.42|3665.42|39
1621107310000|2021-05-15 19:35:10|3682.96|3672.96|3689.96|3679.96|3689.96|3679.96|3682.96|3672.96|39
1621107320000|2021-05-15 19:35:20|3689.95|3679.95|3686.89|3676.89|3689.95|3679.95|3685.4|3675.4|39
1621107330000|2021-05-15 19:35:30|3687.47|3677.47|3691.62|3681.62|3692.85|3682.85|3687.47|3677.47|39
1621107340000|2021-05-15 19:35:40|3690.97|3680.97|3677.47|3667.47|3690.97|3680.97|3676.54|3666.54|40
1621107350000|2021-05-15 19:35:50|3677.98|3667.98|3685.2|3675.2|3685.2|3675.2|3677.01|3667.01|40
1621107360000|2021-05-15 19:36:00|3685.33|3675.33|3691.99|3681.99|3692.18|3682.18|3685.33|3675.33|39
1621107370000|2021-05-15 19:36:10|3692.33|3682.33|3696.29|3686.29|3699.09|3689.09|3692.33|3682.33|38
1621107380000|2021-05-15 19:36:20|3696.32|3686.32|3699.44|3689.44|3700.24|3690.24|3695.51|3685.51|37
1621107390000|2021-05-15 19:36:30|3699.84|3689.84|3696.19|3686.19|3701.6|3691.6|3696.19|3686.19|40
1621107400000|2021-05-15 19:36:40|3696.13|3686.13|3696.09|3686.09|3696.13|3686.13|3692.63|3682.63|38
1621107410000|2021-05-15 19:36:50|3696.32|3686.32|3696.62|3686.62|3699.03|3689.03|3696.09|3686.09|39
1621107420000|2021-05-15 19:37:00|3696.58|3686.58|3700.15|3690.15|3700.64|3690.64|3696.23|3686.23|37
1621107430000|2021-05-15 19:37:10|3700.06|3690.06|3698.59|3688.59|3700.26|3690.26|3695.59|3685.59|40
1621107440000|2021-05-15 19:37:20|3698.52|3688.52|3690.32|3680.32|3699.31|3689.31|3690.32|3680.32|38
1621107450000|2021-05-15 19:37:30|3690.49|3680.49|3695.3|3685.3|3696.01|3686.01|3690.26|3680.26|39
1621107460000|2021-05-15 19:37:40|3695.42|3685.42|3698.12|3688.12|3698.43|3688.43|3694.48|3684.48|38
1621107470000|2021-05-15 19:37:50|3697.65|3687.65|3695.18|3685.18|3697.75|3687.75|3694.52|3684.52|39
1621107480000|2021-05-15 19:38:00|3695.04|3685.04|3694.48|3684.48|3695.32|3685.32|3690.45|3680.45|40
1621107490000|2021-05-15 19:38:10|3694.44|3684.44|3687.93|3677.93|3694.44|3684.44|3687.93|3677.93|37
1621107500000|2021-05-15 19:38:20|3688.03|3678.03|3681.31|3671.31|3688.69|3678.69|3681.05|3671.05|38
1621107510000|2021-05-15 19:38:30|3681.22|3671.22|3686.39|3676.39|3686.39|3676.39|3681.22|3671.22|39
1621107520000|2021-05-15 19:38:40|3686.52|3676.52|3686.88|3676.88|3686.96|3676.96|3684.93|3674.93|39
1621107530000|2021-05-15 19:38:50|3687|3677|3682.32|3672.32|3687|3677|3682.32|3672.32|35
1621107540000|2021-05-15 19:39:00|3682.44|3672.44|3688.2|3678.2|3688.98|3678.98|3681.92|3671.92|39
1621107550000|2021-05-15 19:39:10|3688.16|3678.16|3687.07|3677.07|3688.52|3678.52|3686.18|3676.18|38
1621107560000|2021-05-15 19:39:20|3687.05|3677.05|3689.34|3679.34|3690.38|3680.38|3686.69|3676.69|37
1621107570000|2021-05-15 19:39:30|3689.36|3679.36|3686.66|3676.66|3691.6|3681.6|3686.66|3676.66|40
1621107580000|2021-05-15 19:39:40|3686.34|3676.34|3687.56|3677.56|3688.42|3678.42|3685.07|3675.07|40
1621107590000|2021-05-15 19:39:50|3687.54|3677.54|3687.87|3677.87|3688.85|3678.85|3687.14|3677.14|40
1621107600000|2021-05-15 19:40:00|3687.8|3677.8|3695.99|3685.99|3695.99|3685.99|3687.39|3677.39|39
1621107610000|2021-05-15 19:40:10|3696|3686|3693.31|3683.31|3696.39|3686.39|3693.31|3683.31|38
1621107620000|2021-05-15 19:40:20|3693.68|3683.68|3699.72|3689.72|3700.12|3690.12|3693.68|3683.68|40
1621107630000|2021-05-15 19:40:30|3699.41|3689.41|3700.06|3690.06|3701.44|3691.44|3698.03|3688.03|37
1621107640000|2021-05-15 19:40:40|3699.98|3689.98|3699.98|3689.98|3700.2|3690.2|3698.59|3688.59|40
1621107650000|2021-05-15 19:40:50|3700.01|3690.01|3697.21|3687.21|3700.01|3690.01|3695.99|3685.99|38
1621107660000|2021-05-15 19:41:00|3697.04|3687.04|3693.85|3683.85|3697.42|3687.42|3693.85|3683.85|40
1621107670000|2021-05-15 19:41:10|3693.9|3683.9|3693.92|3683.92|3695.54|3685.54|3693.54|3683.54|35
1621107680000|2021-05-15 19:41:20|3693.97|3683.97|3693.44|3683.44|3695.81|3685.81|3693.33|3683.33|37
1621107690000|2021-05-15 19:41:30|3693.49|3683.49|3694.48|3684.48|3694.48|3684.48|3691.79|3681.79|39
1621107700000|2021-05-15 19:41:40|3694.53|3684.53|3697.48|3687.48|3697.68|3687.68|3694.53|3684.53|39
1621107710000|2021-05-15 19:41:50|3697.33|3687.33|3703.45|3693.45|3703.48|3693.48|3697.26|3687.26|39
1621107720000|2021-05-15 19:42:00|3703.1|3693.1|3700.68|3690.68|3704.86|3694.86|3700.68|3690.68|37
1621107730000|2021-05-15 19:42:10|3700.29|3690.29|3704.1|3694.1|3704.33|3694.33|3699.44|3689.44|40
1621107740000|2021-05-15 19:42:20|3704.09|3694.09|3704.49|3694.49|3704.49|3694.49|3702.51|3692.51|35
1621107750000|2021-05-15 19:42:30|3704.69|3694.69|3709.5|3699.5|3709.5|3699.5|3704.55|3694.55|40
1621107760000|2021-05-15 19:42:40|3709.82|3699.82|3706.38|3696.38|3709.95|3699.95|3705.86|3695.86|38
1621107770000|2021-05-15 19:42:50|3706.19|3696.19|3705.36|3695.36|3706.19|3696.19|3703.04|3693.04|37
1621107780000|2021-05-15 19:43:00|3706|3696|3708.82|3698.82|3708.9|3698.9|3706|3696|39
1621107790000|2021-05-15 19:43:10|3708.62|3698.62|3708.82|3698.82|3709.61|3699.61|3708.36|3698.36|38
1621107800000|2021-05-15 19:43:20|3708.83|3698.83|3708.58|3698.58|3710.86|3700.86|3707.26|3697.26|39
1621107810000|2021-05-15 19:43:30|3708.93|3698.93|3704.97|3694.97|3709.62|3699.62|3704.97|3694.97|39
1621107820000|2021-05-15 19:43:40|3704.88|3694.88|3705.71|3695.71|3705.71|3695.71|3704.66|3694.66|36
1621107830000|2021-05-15 19:43:50|3705.94|3695.94|3707.64|3697.64|3708.05|3698.05|3705.56|3695.56|37
1621107840000|2021-05-15 19:44:00|3707.72|3697.72|3709.47|3699.47|3710.04|3700.04|3707.72|3697.72|37
1621107850000|2021-05-15 19:44:10|3709.68|3699.68|3710.86|3700.86|3711.21|3701.21|3709.23|3699.23|38
1621107860000|2021-05-15 19:44:20|3710.87|3700.87|3714.02|3704.02|3714.42|3704.42|3710.87|3700.87|38
1621107870000|2021-05-15 19:44:30|3714.13|3704.13|3714.92|3704.92|3715.23|3705.23|3713.58|3703.58|39
1621107880000|2021-05-15 19:44:40|3716.11|3706.11|3714.27|3704.27|3716.91|3706.91|3714.27|3704.27|38
1621107890000|2021-05-15 19:44:50|3714.16|3704.16|3716.49|3706.49|3716.49|3706.49|3712.34|3702.34|39
1621107900000|2021-05-15 19:45:00|3716.76|3706.76|3717.72|3707.72|3718.13|3708.13|3716.69|3706.69|35
1621107910000|2021-05-15 19:45:10|3717.58|3707.58|3721.17|3711.17|3721.33|3711.33|3717.58|3707.58|37
1621107920000|2021-05-15 19:45:20|3721.41|3711.41|3727.75|3717.75|3728.37|3718.37|3721.41|3711.41|39
1621107930000|2021-05-15 19:45:30|3727.77|3717.77|3729.78|3719.78|3729.78|3719.78|3725.25|3715.25|38
1621107940000|2021-05-15 19:45:40|3730.26|3720.26|3730.9|3720.9|3731.03|3721.03|3730.1|3720.1|37
1621107950000|2021-05-15 19:45:50|3731.13|3721.13|3734.09|3724.09|3734.09|3724.09|3730.66|3720.66|40
1621107960000|2021-05-15 19:46:00|3734.26|3724.26|3738.14|3728.14|3738.14|3728.14|3734.26|3724.26|37
1621107970000|2021-05-15 19:46:10|3738.11|3728.11|3741.57|3731.57|3741.57|3731.57|3734.94|3724.94|40
1621107980000|2021-05-15 19:46:20|3742.44|3732.44|3741.32|3731.32|3742.52|3732.52|3740.22|3730.22|38
1621107990000|2021-05-15 19:46:30|3742.67|3732.67|3737.29|3727.29|3743.86|3733.86|3737.29|3727.29|40
1621108000000|2021-05-15 19:46:40|3737.49|3727.49|3738.68|3728.68|3738.68|3728.68|3735.48|3725.48|39
1621108010000|2021-05-15 19:46:50|3738.9|3728.9|3738.24|3728.24|3738.9|3728.9|3738.04|3728.04|39
1621108020000|2021-05-15 19:47:00|3738.05|3728.05|3731.71|3721.71|3738.05|3728.05|3731.52|3721.52|40
1621108030000|2021-05-15 19:47:10|3731.39|3721.39|3730.46|3720.46|3732.94|3722.94|3730.46|3720.46|38
1621108040000|2021-05-15 19:47:20|3730.23|3720.23|3734.53|3724.53|3735.48|3725.48|3729.34|3719.34|38
1621108050000|2021-05-15 19:47:30|3734.52|3724.52|3741.35|3731.35|3741.59|3731.59|3734.12|3724.12|38
1621108060000|2021-05-15 19:47:40|3741.15|3731.15|3739.31|3729.31|3742.1|3732.1|3739.31|3729.31|39
1621108070000|2021-05-15 19:47:50|3738.73|3728.73|3741.83|3731.83|3741.83|3731.83|3738.61|3728.61|39
1621108080000|2021-05-15 19:48:00|3741.71|3731.71|3740.53|3730.53|3741.94|3731.94|3739.28|3729.28|39
1621108090000|2021-05-15 19:48:10|3740.4|3730.4|3735.6|3725.6|3740.42|3730.42|3734.35|3724.35|39
1621108100000|2021-05-15 19:48:20|3735.5|3725.5|3740.84|3730.84|3741.5|3731.5|3735.3|3725.3|40
1621108110000|2021-05-15 19:48:30|3740.9|3730.9|3737.94|3727.94|3741.31|3731.31|3737.86|3727.86|38
1621108120000|2021-05-15 19:48:40|3738.26|3728.26|3740.68|3730.68|3742.11|3732.11|3738.21|3728.21|37
1621108130000|2021-05-15 19:48:50|3740.76|3730.76|3738.15|3728.15|3741.41|3731.41|3737.86|3727.86|38
1621108140000|2021-05-15 19:49:00|3738.21|3728.21|3743.4|3733.4|3743.4|3733.4|3738.21|3728.21|40
1621108150000|2021-05-15 19:49:10|3743.56|3733.56|3741.56|3731.56|3744.01|3734.01|3739.6|3729.6|35
1621108160000|2021-05-15 19:49:20|3741.66|3731.66|3738.79|3728.79|3741.7|3731.7|3737.9|3727.9|39
1621108170000|2021-05-15 19:49:30|3738.85|3728.85|3735.98|3725.98|3738.88|3728.88|3734.17|3724.17|38
1621108180000|2021-05-15 19:49:40|3735.91|3725.91|3736.92|3726.92|3737.56|3727.56|3733.79|3723.79|40
1621108190000|2021-05-15 19:49:50|3736.96|3726.96|3732.89|3722.89|3737.63|3727.63|3732.89|3722.89|39
1621108200000|2021-05-15 19:50:00|3732.68|3722.68|3737.45|3727.45|3737.68|3727.68|3732.55|3722.55|38
1621108210000|2021-05-15 19:50:10|3738.69|3728.69|3737.63|3727.63|3739.65|3729.65|3736.01|3726.01|40
1621108220000|2021-05-15 19:50:20|3737.69|3727.69|3737.31|3727.31|3739.16|3729.16|3737.31|3727.31|37
1621108230000|2021-05-15 19:50:30|3737.13|3727.13|3735.41|3725.41|3738.02|3728.02|3735.29|3725.29|38
1621108240000|2021-05-15 19:50:40|3735.42|3725.42|3732.54|3722.54|3735.42|3725.42|3732.54|3722.54|36
1621108250000|2021-05-15 19:50:50|3732.58|3722.58|3734.53|3724.53|3734.58|3724.58|3732.23|3722.23|39
1621108260000|2021-05-15 19:51:00|3734.5|3724.5|3737.6|3727.6|3738.6|3728.6|3734.25|3724.25|37
1621108270000|2021-05-15 19:51:10|3737.7|3727.7|3740.08|3730.08|3740.08|3730.08|3737.43|3727.43|39
1621108280000|2021-05-15 19:51:20|3740.3|3730.3|3739.89|3729.89|3741.04|3731.04|3739.56|3729.56|39
1621108290000|2021-05-15 19:51:30|3739.56|3729.56|3739.59|3729.59|3739.59|3729.59|3736.82|3726.82|38
1621108300000|2021-05-15 19:51:40|3739.4|3729.4|3738.1|3728.1|3739.4|3729.4|3736.81|3726.81|38
1621108310000|2021-05-15 19:51:50|3738.09|3728.09|3739.64|3729.64|3741.16|3731.16|3737.76|3727.76|37
1621108320000|2021-05-15 19:52:00|3739.62|3729.62|3736.33|3726.33|3739.62|3729.62|3736.33|3726.33|39
1621108330000|2021-05-15 19:52:10|3735.78|3725.78|3738.13|3728.13|3739.55|3729.55|3735.57|3725.57|39
1621108340000|2021-05-15 19:52:20|3737.89|3727.89|3738.13|3728.13|3738.55|3728.55|3733.84|3723.84|40
1621108350000|2021-05-15 19:52:30|3737.32|3727.32|3734.76|3724.76|3737.75|3727.75|3733.79|3723.79|39
1621108360000|2021-05-15 19:52:40|3734.79|3724.79|3732.92|3722.92|3734.79|3724.79|3731.36|3721.36|37
1621108370000|2021-05-15 19:52:50|3732.88|3722.88|3732.86|3722.86|3733.8|3723.8|3731.43|3721.43|39
1621108380000|2021-05-15 19:53:00|3732.59|3722.59|3730.99|3720.99|3732.85|3722.85|3730.74|3720.74|38
1621108390000|2021-05-15 19:53:10|3730.5|3720.5|3731.5|3721.5|3731.75|3721.75|3730.49|3720.49|39
1621108400000|2021-05-15 19:53:20|3731.48|3721.48|3732.5|3722.5|3733.67|3723.67|3731.48|3721.48|37
1621108410000|2021-05-15 19:53:30|3732.77|3722.77|3732.52|3722.52|3733.56|3723.56|3732.19|3722.19|38
1621108420000|2021-05-15 19:53:40|3732.57|3722.57|3732.54|3722.54|3735.15|3725.15|3732.05|3722.05|38
1621108430000|2021-05-15 19:53:50|3732.71|3722.71|3734.05|3724.05|3734.11|3724.11|3731.6|3721.6|39
1621108440000|2021-05-15 19:54:00|3734|3724|3732.55|3722.55|3734|3724|3730.55|3720.55|40
1621108450000|2021-05-15 19:54:10|3732.51|3722.51|3731.08|3721.08|3732.51|3722.51|3731.08|3721.08|33
1621108460000|2021-05-15 19:54:20|3730.6|3720.6|3728.35|3718.35|3730.85|3720.85|3728.23|3718.23|39
1621108470000|2021-05-15 19:54:30|3728.41|3718.41|3728.9|3718.9|3730.64|3720.64|3728.27|3718.27|39
1621108480000|2021-05-15 19:54:40|3728.87|3718.87|3729|3719|3730.94|3720.94|3728.87|3718.87|38
1621108490000|2021-05-15 19:54:50|3729.01|3719.01|3726.74|3716.74|3729.91|3719.91|3726.63|3716.63|38
1621108500000|2021-05-15 19:55:00|3726.77|3716.77|3727.28|3717.28|3730.64|3720.64|3726.39|3716.39|40
1621108510000|2021-05-15 19:55:10|3727.6|3717.6|3724.16|3714.16|3728.37|3718.37|3724.16|3714.16|40
1621108520000|2021-05-15 19:55:20|3723.98|3713.98|3723.02|3713.02|3723.98|3713.98|3720.29|3710.29|40
1621108530000|2021-05-15 19:55:30|3722.52|3712.52|3721.78|3711.78|3722.92|3712.92|3720.62|3710.62|39
1621108540000|2021-05-15 19:55:40|3721.38|3711.38|3727.51|3717.51|3727.51|3717.51|3720.85|3710.85|38
1621108550000|2021-05-15 19:55:50|3727.17|3717.17|3729.82|3719.82|3729.91|3719.91|3726.22|3716.22|37
1621108560000|2021-05-15 19:56:00|3729.86|3719.86|3729.25|3719.25|3730.36|3720.36|3728.55|3718.55|36
1621108570000|2021-05-15 19:56:10|3729.24|3719.24|3731.62|3721.62|3732.65|3722.65|3729.12|3719.12|40
1621108580000|2021-05-15 19:56:20|3731.84|3721.84|3730.81|3720.81|3734.12|3724.12|3729.89|3719.89|40
1621108590000|2021-05-15 19:56:30|3730.85|3720.85|3729.26|3719.26|3730.85|3720.85|3726.89|3716.89|39
1621108600000|2021-05-15 19:56:40|3729.07|3719.07|3729.9|3719.9|3731.13|3721.13|3728.79|3718.79|38
1621108610000|2021-05-15 19:56:50|3729.94|3719.94|3728.48|3718.48|3730.24|3720.24|3727.85|3717.85|35
1621108620000|2021-05-15 19:57:00|3728.67|3718.67|3729.04|3719.04|3730.47|3720.47|3728.67|3718.67|37
1621108630000|2021-05-15 19:57:10|3728.66|3718.66|3726.08|3716.08|3729.36|3719.36|3726.08|3716.08|39
1621108640000|2021-05-15 19:57:20|3725.89|3715.89|3725.65|3715.65|3726.64|3716.64|3725.54|3715.54|37
1621108650000|2021-05-15 19:57:30|3725.58|3715.58|3723.81|3713.81|3725.58|3715.58|3723.45|3713.45|35
1621108660000|2021-05-15 19:57:40|3723.98|3713.98|3723.59|3713.59|3724.34|3714.34|3723.44|3713.44|38
1621108670000|2021-05-15 19:57:50|3723.58|3713.58|3726.28|3716.28|3726.59|3716.59|3723.58|3713.58|33
1621108680000|2021-05-15 19:58:00|3726.41|3716.41|3728.99|3718.99|3728.99|3718.99|3726.18|3716.18|34
1621108690000|2021-05-15 19:58:10|3728.89|3718.89|3729.66|3719.66|3729.71|3719.71|3728.7|3718.7|36
1621108700000|2021-05-15 19:58:20|3729.65|3719.65|3727.46|3717.46|3729.65|3719.65|3727.19|3717.19|34
1621108710000|2021-05-15 19:58:30|3727.45|3717.45|3727.79|3717.79|3727.84|3717.84|3727.4|3717.4|28
1621108720000|2021-05-15 19:58:40|3727.8|3717.8|3729.2|3719.2|3729.27|3719.27|3727.78|3717.78|28
1621108730000|2021-05-15 19:58:50|3729.03|3719.03|3729.3|3719.3|3729.63|3719.63|3728.96|3718.96|36
1621108740000|2021-05-15 19:59:00|3729.27|3719.27|3729.7|3719.7|3729.7|3719.7|3729.02|3719.02|35
1621108750000|2021-05-15 19:59:10|3730.62|3720.62|3729.85|3719.85|3732.24|3722.24|3729.81|3719.81|38
1621108760000|2021-05-15 19:59:20|3729.88|3719.88|3731.53|3721.53|3731.53|3721.53|3729.88|3719.88|37
1621108770000|2021-05-15 19:59:30|3733.76|3723.76|3747.46|3737.46|3747.46|3737.46|3733.76|3723.76|39
1621108780000|2021-05-15 19:59:40|3746.95|3736.95|3746.9|3736.9|3749.73|3739.73|3745.84|3735.84|39
1621108790000|2021-05-15 19:59:50|3747.53|3737.53|3753.76|3743.76|3754.35|3744.35|3747.12|3737.12|38
1621108800000|2021-05-15 20:00:00|3754.23|3744.23|3755.7|3745.7|3755.7|3745.7|3752.82|3742.82|40
1621108810000|2021-05-15 20:00:10|3755.62|3745.62|3757.11|3747.11|3757.11|3747.11|3755.53|3745.53|39
1621108820000|2021-05-15 20:00:20|3756.59|3746.59|3755.8|3745.8|3757.11|3747.11|3755.56|3745.56|40
1621108830000|2021-05-15 20:00:30|3756.07|3746.07|3758.9|3748.9|3761.41|3751.41|3756.07|3746.07|37
1621108840000|2021-05-15 20:00:40|3757.72|3747.72|3757.09|3747.09|3758.64|3748.64|3756.11|3746.11|39
1621108850000|2021-05-15 20:00:50|3756.23|3746.23|3753.3|3743.3|3756.23|3746.23|3752.26|3742.26|40
1621108860000|2021-05-15 20:01:00|3754.6|3744.6|3760.81|3750.81|3760.81|3750.81|3754.6|3744.6|40
1621108870000|2021-05-15 20:01:10|3761.21|3751.21|3757.37|3747.37|3761.21|3751.21|3757.3|3747.3|39
1621108880000|2021-05-15 20:01:20|3757.41|3747.41|3760.47|3750.47|3762.75|3752.75|3757.41|3747.41|38
1621108890000|2021-05-15 20:01:30|3760.58|3750.58|3759.19|3749.19|3761.3|3751.3|3758.53|3748.53|38
1621108900000|2021-05-15 20:01:40|3759.03|3749.03|3761.05|3751.05|3761.25|3751.25|3757.38|3747.38|40
1621108910000|2021-05-15 20:01:50|3760.13|3750.13|3764.64|3754.64|3764.84|3754.84|3759.96|3749.96|40
1621108920000|2021-05-15 20:02:00|3764.55|3754.55|3767.12|3757.12|3767.3|3757.3|3763.8|3753.8|36
1621108930000|2021-05-15 20:02:10|3767.1|3757.1|3770.14|3760.14|3770.14|3760.14|3766.28|3756.28|39
1621108940000|2021-05-15 20:02:20|3769.99|3759.99|3764|3754|3770.53|3760.53|3764|3754|40
1621108950000|2021-05-15 20:02:30|3763.14|3753.14|3763.16|3753.16|3765.24|3755.24|3762.12|3752.12|39
1621108960000|2021-05-15 20:02:40|3763.71|3753.71|3767.6|3757.6|3768.8|3758.8|3763.71|3753.71|38
1621108970000|2021-05-15 20:02:50|3767.02|3757.02|3769.9|3759.9|3770.97|3760.97|3767.02|3757.02|40
1621108980000|2021-05-15 20:03:00|3770.16|3760.16|3767.02|3757.02|3770.16|3760.16|3765.96|3755.96|37
1621108990000|2021-05-15 20:03:10|3766.36|3756.36|3765.14|3755.14|3766.36|3756.36|3764.57|3754.57|39
1621109000000|2021-05-15 20:03:20|3765.89|3755.89|3764.9|3754.9|3766.41|3756.41|3764.73|3754.73|35
1621109010000|2021-05-15 20:03:30|3765.06|3755.06|3763.69|3753.69|3765.07|3755.07|3763.53|3753.53|38
1621109020000|2021-05-15 20:03:40|3764.33|3754.33|3770.23|3760.23|3770.52|3760.52|3764.33|3754.33|39
1621109030000|2021-05-15 20:03:50|3770.24|3760.24|3772.69|3762.69|3772.69|3762.69|3768.76|3758.76|38
1621109040000|2021-05-15 20:04:00|3773.11|3763.11|3772.54|3762.54|3774.36|3764.36|3770.34|3760.34|38
1621109050000|2021-05-15 20:04:10|3772.68|3762.68|3775.2|3765.2|3775.46|3765.46|3772.68|3762.68|39
1621109060000|2021-05-15 20:04:20|3775.23|3765.23|3772.12|3762.12|3775.23|3765.23|3771.78|3761.78|40
1621109070000|2021-05-15 20:04:30|3771.93|3761.93|3771.48|3761.48|3772.12|3762.12|3769.07|3759.07|39
1621109080000|2021-05-15 20:04:40|3771.45|3761.45|3775.09|3765.09|3775.14|3765.14|3771.34|3761.34|38
1621109090000|2021-05-15 20:04:50|3775.1|3765.1|3773.05|3763.05|3776.71|3766.71|3772.76|3762.76|40
1621109100000|2021-05-15 20:05:00|3773.38|3763.38|3772.06|3762.06|3775.25|3765.25|3772.06|3762.06|39
1621109110000|2021-05-15 20:05:10|3771.73|3761.73|3774.06|3764.06|3774.32|3764.32|3771.25|3761.25|40
1621109120000|2021-05-15 20:05:20|3773.86|3763.86|3771.25|3761.25|3773.86|3763.86|3771.18|3761.18|35
1621109130000|2021-05-15 20:05:30|3771.22|3761.22|3769.71|3759.71|3771.28|3761.28|3769.65|3759.65|37
1621109140000|2021-05-15 20:05:40|3769.52|3759.52|3775.43|3765.43|3775.43|3765.43|3769.5|3759.5|38
1621109150000|2021-05-15 20:05:50|3775.83|3765.83|3777.61|3767.61|3779.67|3769.67|3775.63|3765.63|39
1621109160000|2021-05-15 20:06:00|3777.78|3767.78|3778.46|3768.46|3780.67|3770.67|3776.72|3766.72|39
1621109170000|2021-05-15 20:06:10|3778.95|3768.95|3780.38|3770.38|3780.38|3770.38|3776.73|3766.73|39
1621109180000|2021-05-15 20:06:20|3780.47|3770.47|3780.17|3770.17|3781.36|3771.36|3778.37|3768.37|40
1621109190000|2021-05-15 20:06:30|3781.18|3771.18|3787.16|3777.16|3787.92|3777.92|3781.15|3771.15|39
1621109200000|2021-05-15 20:06:40|3786.83|3776.83|3784.29|3774.29|3786.83|3776.83|3783.32|3773.32|35
1621109210000|2021-05-15 20:06:50|3784.4|3774.4|3784.54|3774.54|3784.72|3774.72|3781.59|3771.59|38
1621109220000|2021-05-15 20:07:00|3784.14|3774.14|3789.13|3779.13|3789.74|3779.74|3784.14|3774.14|36
1621109230000|2021-05-15 20:07:10|3788.66|3778.66|3789.69|3779.69|3790.29|3780.29|3786.74|3776.74|36
1621109240000|2021-05-15 20:07:20|3789.76|3779.76|3788.15|3778.15|3791.66|3781.66|3788.15|3778.15|36
1621109250000|2021-05-15 20:07:30|3788.22|3778.22|3787.98|3777.98|3788.39|3778.39|3786.56|3776.56|35
1621109260000|2021-05-15 20:07:40|3787.85|3777.85|3787.52|3777.52|3788.56|3778.56|3787.15|3777.15|38
1621109270000|2021-05-15 20:07:50|3787.47|3777.47|3789.13|3779.13|3789.13|3779.13|3787.44|3777.44|38
1621109280000|2021-05-15 20:08:00|3789.17|3779.17|3789.82|3779.82|3790.48|3780.48|3788.21|3778.21|37
1621109290000|2021-05-15 20:08:10|3789.64|3779.64|3787.95|3777.95|3789.64|3779.64|3787.95|3777.95|38
1621109300000|2021-05-15 20:08:20|3787.91|3777.91|3788.56|3778.56|3788.74|3778.74|3787.78|3777.78|36
1621109310000|2021-05-15 20:08:30|3788.59|3778.59|3790.54|3780.54|3793.02|3783.02|3788.59|3778.59|40
1621109320000|2021-05-15 20:08:40|3790.45|3780.45|3791|3781|3791.54|3781.54|3788.16|3778.16|37
1621109330000|2021-05-15 20:08:50|3791.27|3781.27|3791.27|3781.27|3792.23|3782.23|3791.01|3781.01|40
1621109340000|2021-05-15 20:09:00|3791.32|3781.32|3791.97|3781.97|3792.63|3782.63|3791.08|3781.08|36
1621109350000|2021-05-15 20:09:10|3791.83|3781.83|3788.88|3778.88|3792.1|3782.1|3788.88|3778.88|38
1621109360000|2021-05-15 20:09:20|3788.43|3778.43|3790.54|3780.54|3791.85|3781.85|3787.8|3777.8|38
1621109370000|2021-05-15 20:09:30|3790.48|3780.48|3789.4|3779.4|3790.67|3780.67|3789.36|3779.36|34
1621109380000|2021-05-15 20:09:40|3788.89|3778.89|3788.19|3778.19|3790.42|3780.42|3787.94|3777.94|37
1621109390000|2021-05-15 20:09:50|3788.08|3778.08|3784.46|3774.46|3788.08|3778.08|3784.46|3774.46|36
1621109400000|2021-05-15 20:10:00|3783.63|3773.63|3787.36|3777.36|3787.56|3777.56|3783.37|3773.37|35
1621109410000|2021-05-15 20:10:10|3787.35|3777.35|3785.78|3775.78|3789.76|3779.76|3785.64|3775.64|39
1621109420000|2021-05-15 20:10:20|3785.73|3775.73|3785.12|3775.12|3787.37|3777.37|3784.94|3774.94|39
1621109430000|2021-05-15 20:10:30|3785.19|3775.19|3784.72|3774.72|3786.12|3776.12|3784.68|3774.68|36
1621109440000|2021-05-15 20:10:40|3784.67|3774.67|3782.65|3772.65|3784.79|3774.79|3782.31|3772.31|38
1621109450000|2021-05-15 20:10:50|3783.09|3773.09|3784.34|3774.34|3786.16|3776.16|3782.93|3772.93|40
1621109460000|2021-05-15 20:11:00|3784.14|3774.14|3783.59|3773.59|3785.2|3775.2|3783.37|3773.37|39
1621109470000|2021-05-15 20:11:10|3783.61|3773.61|3782.05|3772.05|3783.71|3773.71|3781.92|3771.92|40
1621109480000|2021-05-15 20:11:20|3781.85|3771.85|3785.81|3775.81|3786.46|3776.46|3781.72|3771.72|36
1621109490000|2021-05-15 20:11:30|3785.65|3775.65|3785.87|3775.87|3786.11|3776.11|3785.64|3775.64|33
1621109500000|2021-05-15 20:11:40|3785.79|3775.79|3787.8|3777.8|3787.93|3777.93|3785.01|3775.01|36
1621109510000|2021-05-15 20:11:50|3787.65|3777.65|3784.09|3774.09|3787.7|3777.7|3782.92|3772.92|38
1621109520000|2021-05-15 20:12:00|3784.04|3774.04|3783.27|3773.27|3784.15|3774.15|3783.05|3773.05|35
1621109530000|2021-05-15 20:12:10|3783.32|3773.32|3780.98|3770.98|3783.32|3773.32|3780.67|3770.67|35
1621109540000|2021-05-15 20:12:20|3780.88|3770.88|3782.62|3772.62|3783.17|3773.17|3778.79|3768.79|38
1621109550000|2021-05-15 20:12:30|3782.75|3772.75|3780.85|3770.85|3782.75|3772.75|3780.63|3770.63|35
1621109560000|2021-05-15 20:12:40|3781.02|3771.02|3783.51|3773.51|3784.6|3774.6|3780.93|3770.93|38
1621109570000|2021-05-15 20:12:50|3783.53|3773.53|3784.43|3774.43|3784.96|3774.96|3783.53|3773.53|36
1621109580000|2021-05-15 20:13:00|3784.45|3774.45|3786.9|3776.9|3787.49|3777.49|3784.45|3774.45|34
1621109590000|2021-05-15 20:13:10|3786.33|3776.33|3786.64|3776.64|3786.74|3776.74|3785.24|3775.24|37
1621109600000|2021-05-15 20:13:20|3786.58|3776.58|3784.23|3774.23|3786.58|3776.58|3783.72|3773.72|39
1621109610000|2021-05-15 20:13:30|3784.17|3774.17|3787.13|3777.13|3787.13|3777.13|3784.17|3774.17|37
1621109620000|2021-05-15 20:13:40|3787.52|3777.52|3786.81|3776.81|3788.31|3778.31|3786.81|3776.81|37
1621109630000|2021-05-15 20:13:50|3786.8|3776.8|3785.36|3775.36|3787.35|3777.35|3784.89|3774.89|36
1621109640000|2021-05-15 20:14:00|3785.2|3775.2|3788.25|3778.25|3788.33|3778.33|3785.05|3775.05|33
1621109650000|2021-05-15 20:14:10|3788.3|3778.3|3784.8|3774.8|3788.41|3778.41|3784.03|3774.03|39
1621109660000|2021-05-15 20:14:20|3785.18|3775.18|3784.51|3774.51|3786.03|3776.03|3784.48|3774.48|36
1621109670000|2021-05-15 20:14:30|3784.53|3774.53|3784.43|3774.43|3784.82|3774.82|3784.23|3774.23|35
1621109680000|2021-05-15 20:14:40|3784.64|3774.64|3787.11|3777.11|3787.28|3777.28|3784.08|3774.08|34
1621109690000|2021-05-15 20:14:50|3787.17|3777.17|3785.61|3775.61|3787.94|3777.94|3785.06|3775.06|37
1621109700000|2021-05-15 20:15:00|3785.99|3775.99|3788.63|3778.63|3788.63|3778.63|3785.99|3775.99|33
1621109710000|2021-05-15 20:15:10|3788.73|3778.73|3788.74|3778.74|3789.09|3779.09|3787.8|3777.8|37
1621109720000|2021-05-15 20:15:20|3788.59|3778.59|3787.04|3777.04|3789.39|3779.39|3786|3776|38
1621109730000|2021-05-15 20:15:30|3787.06|3777.06|3787.21|3777.21|3789.34|3779.34|3787.06|3777.06|36
1621109740000|2021-05-15 20:15:40|3786.88|3776.88|3787.04|3777.04|3787.36|3777.36|3786.86|3776.86|35
1621109750000|2021-05-15 20:15:50|3786.93|3776.93|3783.78|3773.78|3786.99|3776.99|3783.78|3773.78|29
1621109760000|2021-05-15 20:16:00|3783.84|3773.84|3785.03|3775.03|3785.72|3775.72|3782.94|3772.94|38
1621109770000|2021-05-15 20:16:10|3785.18|3775.18|3783.16|3773.16|3785.38|3775.38|3783.11|3773.11|37
1621109780000|2021-05-15 20:16:20|3783.3|3773.3|3782.87|3772.87|3784.72|3774.72|3782.87|3772.87|35
1621109790000|2021-05-15 20:16:30|3782.61|3772.61|3781.38|3771.38|3782.7|3772.7|3780.83|3770.83|38
1621109800000|2021-05-15 20:16:40|3781.17|3771.17|3783.02|3773.02|3783.18|3773.18|3780.93|3770.93|40
1621109810000|2021-05-15 20:16:50|3782.72|3772.72|3780.88|3770.88|3782.72|3772.72|3780.19|3770.19|39
1621109820000|2021-05-15 20:17:00|3781.38|3771.38|3782.92|3772.92|3784.41|3774.41|3781.38|3771.38|38
1621109830000|2021-05-15 20:17:10|3782.84|3772.84|3783.91|3773.91|3784.14|3774.14|3782.71|3772.71|38
1621109840000|2021-05-15 20:17:20|3784.07|3774.07|3784.64|3774.64|3787.1|3777.1|3783.89|3773.89|39
1621109850000|2021-05-15 20:17:30|3784.89|3774.89|3786.2|3776.2|3786.47|3776.47|3783.22|3773.22|37
1621109860000|2021-05-15 20:17:40|3786.31|3776.31|3783.67|3773.67|3786.31|3776.31|3783.48|3773.48|40
1621109870000|2021-05-15 20:17:50|3783.6|3773.6|3781.19|3771.19|3783.61|3773.61|3780.93|3770.93|39
1621109880000|2021-05-15 20:18:00|3781.26|3771.26|3782.59|3772.59|3783.98|3773.98|3781.26|3771.26|37
1621109890000|2021-05-15 20:18:10|3782.58|3772.58|3780.7|3770.7|3782.98|3772.98|3780.7|3770.7|38
1621109900000|2021-05-15 20:18:20|3780.69|3770.69|3780.89|3770.89|3781.5|3771.5|3780.63|3770.63|38
1621109910000|2021-05-15 20:18:30|3780.99|3770.99|3776.15|3766.15|3782.37|3772.37|3776.15|3766.15|40
1621109920000|2021-05-15 20:18:40|3776.08|3766.08|3773.83|3763.83|3776.32|3766.32|3773.83|3763.83|38
1621109930000|2021-05-15 20:18:50|3773.88|3763.88|3774.48|3764.48|3776.36|3766.36|3773.19|3763.19|39
1621109940000|2021-05-15 20:19:00|3774.5|3764.5|3773.13|3763.13|3774.5|3764.5|3770.86|3760.86|40
1621109950000|2021-05-15 20:19:10|3773.36|3763.36|3774.43|3764.43|3774.78|3764.78|3773.21|3763.21|40
1621109960000|2021-05-15 20:19:20|3774.03|3764.03|3777.33|3767.33|3777.35|3767.35|3774.01|3764.01|38
1621109970000|2021-05-15 20:19:30|3777.35|3767.35|3775.9|3765.9|3777.37|3767.37|3775.9|3765.9|38
1621109980000|2021-05-15 20:19:40|3776.04|3766.04|3775.2|3765.2|3776.67|3766.67|3774.68|3764.68|37
1621109990000|2021-05-15 20:19:50|3775.56|3765.56|3774.3|3764.3|3776.03|3766.03|3772.07|3762.07|37
1621110000000|2021-05-15 20:20:00|3774.35|3764.35|3774.62|3764.62|3774.67|3764.67|3773.87|3763.87|34
1621110010000|2021-05-15 20:20:10|3774.59|3764.59|3773.26|3763.26|3774.7|3764.7|3771.81|3761.81|39
1621110020000|2021-05-15 20:20:20|3773.22|3763.22|3773.6|3763.6|3774.07|3764.07|3773.15|3763.15|38
1621110030000|2021-05-15 20:20:30|3773.48|3763.48|3773.65|3763.65|3773.72|3763.72|3772.53|3762.53|34
1621110040000|2021-05-15 20:20:40|3773.94|3763.94|3772.37|3762.37|3774.34|3764.34|3772.37|3762.37|31
1621110050000|2021-05-15 20:20:50|3772.51|3762.51|3771.46|3761.46|3773.17|3763.17|3771.46|3761.46|38
1621110060000|2021-05-15 20:21:00|3771.43|3761.43|3772.99|3762.99|3773.01|3763.01|3771.38|3761.38|40
1621110070000|2021-05-15 20:21:10|3773.03|3763.03|3773.07|3763.07|3773.73|3763.73|3772.27|3762.27|36
1621110080000|2021-05-15 20:21:20|3773.01|3763.01|3773.3|3763.3|3773.61|3763.61|3772.92|3762.92|27
1621110090000|2021-05-15 20:21:30|3773.32|3763.32|3773.84|3763.84|3774.07|3764.07|3773.21|3763.21|30
1621110100000|2021-05-15 20:21:40|3773.79|3763.79|3773.26|3763.26|3773.79|3763.79|3773.25|3763.25|20
1621110110000|2021-05-15 20:21:50|3773.29|3763.29|3773.86|3763.86|3773.88|3763.88|3773.28|3763.28|34
1621110120000|2021-05-15 20:22:00|3773.78|3763.78|3772.83|3762.83|3773.91|3763.91|3772.74|3762.74|33
1621110130000|2021-05-15 20:22:10|3772.86|3762.86|3772.53|3762.53|3772.93|3762.93|3772|3762|34
1621110140000|2021-05-15 20:22:20|3772.51|3762.51|3772.58|3762.58|3772.79|3762.79|3771.45|3761.45|33
1621110150000|2021-05-15 20:22:30|3772.69|3762.69|3772.51|3762.51|3772.76|3762.76|3772.46|3762.46|27
1621110160000|2021-05-15 20:22:40|3772.5|3762.5|3772.55|3762.55|3772.91|3762.91|3772.47|3762.47|23
1621110170000|2021-05-15 20:22:50|3772.56|3762.56|3772.33|3762.33|3772.84|3762.84|3772.33|3762.33|25
1621110180000|2021-05-15 20:23:00|3772.32|3762.32|3779.15|3769.15|3779.22|3769.22|3772.32|3762.32|39
1621110190000|2021-05-15 20:23:10|3778.48|3768.48|3777.92|3767.92|3779.83|3769.83|3777.88|3767.88|39
1621110200000|2021-05-15 20:23:20|3777.95|3767.95|3778.6|3768.6|3779.74|3769.74|3777.95|3767.95|34
1621110210000|2021-05-15 20:23:30|3778.11|3768.11|3778.71|3768.71|3778.87|3768.87|3776.96|3766.96|37
1621110220000|2021-05-15 20:23:40|3778.66|3768.66|3778.16|3768.16|3779.28|3769.28|3777.7|3767.7|33
1621110230000|2021-05-15 20:23:50|3778.23|3768.23|3779.44|3769.44|3780.02|3770.02|3778.23|3768.23|34
1621110240000|2021-05-15 20:24:00|3779.43|3769.43|3777.33|3767.33|3779.44|3769.44|3777.33|3767.33|30
1621110250000|2021-05-15 20:24:10|3777.3|3767.3|3777.64|3767.64|3777.64|3767.64|3776.28|3766.28|32
1621110260000|2021-05-15 20:24:20|3778.09|3768.09|3780.97|3770.97|3781.32|3771.32|3777.92|3767.92|38
1621110270000|2021-05-15 20:24:30|3780.95|3770.95|3778.28|3768.28|3781.19|3771.19|3778.28|3768.28|37
1621110280000|2021-05-15 20:24:40|3778.05|3768.05|3780.39|3770.39|3780.39|3770.39|3777.08|3767.08|37
1621110290000|2021-05-15 20:24:50|3780.43|3770.43|3781.55|3771.55|3782.02|3772.02|3779.18|3769.18|35
1621110300000|2021-05-15 20:25:00|3781.53|3771.53|3782.92|3772.92|3782.92|3772.92|3777.45|3767.45|39
1621110310000|2021-05-15 20:25:10|3783.36|3773.36|3784.71|3774.71|3787.45|3777.45|3783.36|3773.36|38
1621110320000|2021-05-15 20:25:20|3784.7|3774.7|3784.45|3774.45|3786.82|3776.82|3783.45|3773.45|37
1621110330000|2021-05-15 20:25:30|3783.91|3773.91|3784.64|3774.64|3786.28|3776.28|3783.57|3773.57|37
1621110340000|2021-05-15 20:25:40|3784.7|3774.7|3783.43|3773.43|3786.31|3776.31|3783.43|3773.43|35
1621110350000|2021-05-15 20:25:50|3783.89|3773.89|3783.77|3773.77|3784.16|3774.16|3783.14|3773.14|37
1621110360000|2021-05-15 20:26:00|3783.93|3773.93|3786.54|3776.54|3787.13|3777.13|3783.93|3773.93|35
1621110370000|2021-05-15 20:26:10|3786.2|3776.2|3787.23|3777.23|3787.23|3777.23|3785.36|3775.36|33
1621110380000|2021-05-15 20:26:20|3786.9|3776.9|3787.54|3777.54|3789.24|3779.24|3786.24|3776.24|40
1621110390000|2021-05-15 20:26:30|3787.01|3777.01|3787.82|3777.82|3787.82|3777.82|3786.23|3776.23|38
1621110400000|2021-05-15 20:26:40|3787.77|3777.77|3790|3780|3790.24|3780.24|3787.15|3777.15|35
1621110410000|2021-05-15 20:26:50|3789.92|3779.92|3792.33|3782.33|3792.5|3782.5|3789.92|3779.92|32
1621110420000|2021-05-15 20:27:00|3791.92|3781.92|3794.63|3784.63|3794.63|3784.63|3791.43|3781.43|37
1621110430000|2021-05-15 20:27:10|3794.42|3784.42|3794.88|3784.88|3795.29|3785.29|3793.11|3783.11|39
1621110440000|2021-05-15 20:27:20|3794.54|3784.54|3794.73|3784.73|3794.84|3784.84|3794.13|3784.13|37
1621110450000|2021-05-15 20:27:30|3794.59|3784.59|3793.03|3783.03|3795.1|3785.1|3792.75|3782.75|36
1621110460000|2021-05-15 20:27:40|3793.05|3783.05|3794.53|3784.53|3794.53|3784.53|3792.14|3782.14|38
1621110470000|2021-05-15 20:27:50|3795.06|3785.06|3800.9|3790.9|3800.9|3790.9|3795.06|3785.06|38
1621110480000|2021-05-15 20:28:00|3801.27|3791.27|3806.27|3796.27|3807.25|3797.25|3801.15|3791.15|37
1621110490000|2021-05-15 20:28:10|3806.35|3796.35|3803.91|3793.91|3806.62|3796.62|3802.21|3792.21|38
1621110500000|2021-05-15 20:28:20|3803.94|3793.94|3802.52|3792.52|3803.97|3793.97|3800.71|3790.71|39
1621110510000|2021-05-15 20:28:30|3801.51|3791.51|3799.2|3789.2|3801.51|3791.51|3799.03|3789.03|39
1621110520000|2021-05-15 20:28:40|3798.74|3788.74|3797.32|3787.32|3798.74|3788.74|3795.69|3785.69|40
1621110530000|2021-05-15 20:28:50|3797.27|3787.27|3793.8|3783.8|3797.74|3787.74|3791.64|3781.64|39
1621110540000|2021-05-15 20:29:00|3793.56|3783.56|3787.5|3777.5|3793.56|3783.56|3787.5|3777.5|40
1621110550000|2021-05-15 20:29:10|3787.07|3777.07|3790.62|3780.62|3790.99|3780.99|3784.81|3774.81|39
1621110560000|2021-05-15 20:29:20|3790.18|3780.18|3791.8|3781.8|3792.02|3782.02|3786.39|3776.39|40
1621110570000|2021-05-15 20:29:30|3791.62|3781.62|3792.89|3782.89|3793.59|3783.59|3791.62|3781.62|38
1621110580000|2021-05-15 20:29:40|3792.92|3782.92|3792.63|3782.63|3792.97|3782.97|3791.05|3781.05|34
1621110590000|2021-05-15 20:29:50|3792.9|3782.9|3795.93|3785.93|3796.22|3786.22|3792.86|3782.86|37
1621110600000|2021-05-15 20:30:00|3795.41|3785.41|3794.85|3784.85|3795.41|3785.41|3793.84|3783.84|32
1621110610000|2021-05-15 20:30:10|3794.78|3784.78|3796.24|3786.24|3796.63|3786.63|3794.78|3784.78|35
1621110620000|2021-05-15 20:30:20|3796.29|3786.29|3795.86|3785.86|3797.22|3787.22|3795.54|3785.54|36
1621110630000|2021-05-15 20:30:30|3795.88|3785.88|3797.26|3787.26|3797.63|3787.63|3795.81|3785.81|38
1621110640000|2021-05-15 20:30:40|3796.91|3786.91|3793.56|3783.56|3796.91|3786.91|3793.53|3783.53|38
1621110650000|2021-05-15 20:30:50|3793.42|3783.42|3795.03|3785.03|3795.25|3785.25|3792.47|3782.47|38
1621110660000|2021-05-15 20:31:00|3795.08|3785.08|3797.81|3787.81|3797.92|3787.92|3795.08|3785.08|39
1621110670000|2021-05-15 20:31:10|3798.21|3788.21|3802.01|3792.01|3803.66|3793.66|3798.21|3788.21|37
1621110680000|2021-05-15 20:31:20|3801.93|3791.93|3799.17|3789.17|3802.75|3792.75|3798.89|3788.89|39
1621110690000|2021-05-15 20:31:30|3799.52|3789.52|3800.01|3790.01|3800.89|3790.89|3798.8|3788.8|39
1621110700000|2021-05-15 20:31:40|3800.26|3790.26|3802.08|3792.08|3802.43|3792.43|3799.24|3789.24|38
1621110710000|2021-05-15 20:31:50|3802.11|3792.11|3800.2|3790.2|3802.11|3792.11|3800.2|3790.2|37
1621110720000|2021-05-15 20:32:00|3800.09|3790.09|3801.12|3791.12|3802.4|3792.4|3800.09|3790.09|38
1621110730000|2021-05-15 20:32:10|3801.07|3791.07|3801.8|3791.8|3801.8|3791.8|3800.37|3790.37|36
1621110740000|2021-05-15 20:32:20|3801.81|3791.81|3801.32|3791.32|3801.81|3791.81|3801.26|3791.26|32
1621110750000|2021-05-15 20:32:30|3801.45|3791.45|3805.31|3795.31|3805.51|3795.51|3801.45|3791.45|34
1621110760000|2021-05-15 20:32:40|3805.25|3795.25|3804.28|3794.28|3805.36|3795.36|3803.05|3793.05|38
1621110770000|2021-05-15 20:32:50|3804.23|3794.23|3800.71|3790.71|3804.23|3794.23|3800.71|3790.71|37
1621110780000|2021-05-15 20:33:00|3800.79|3790.79|3802.01|3792.01|3803.18|3793.18|3800.79|3790.79|36
1621110790000|2021-05-15 20:33:10|3802.03|3792.03|3803.52|3793.52|3804.48|3794.48|3801.79|3791.79|37
1621110800000|2021-05-15 20:33:20|3803.47|3793.47|3804.48|3794.48|3804.97|3794.97|3801.93|3791.93|38
1621110810000|2021-05-15 20:33:30|3804.35|3794.35|3804.78|3794.78|3804.96|3794.96|3803.97|3793.97|33
1621110820000|2021-05-15 20:33:40|3804.71|3794.71|3806.32|3796.32|3807.01|3797.01|3804.7|3794.7|38
1621110830000|2021-05-15 20:33:50|3806.21|3796.21|3806.26|3796.26|3806.67|3796.67|3804.62|3794.62|37
1621110840000|2021-05-15 20:34:00|3806.14|3796.14|3808.33|3798.33|3808.33|3798.33|3806.12|3796.12|32
1621110850000|2021-05-15 20:34:10|3808.48|3798.48|3810.62|3800.62|3810.9|3800.9|3808.48|3798.48|37
1621110860000|2021-05-15 20:34:20|3810.69|3800.69|3810.48|3800.48|3811.95|3801.95|3810.25|3800.25|37
1621110870000|2021-05-15 20:34:30|3810.46|3800.46|3810.46|3800.46|3810.82|3800.82|3809.85|3799.85|35
1621110880000|2021-05-15 20:34:40|3810.39|3800.39|3809.39|3799.39|3810.39|3800.39|3808.94|3798.94|37
1621110890000|2021-05-15 20:34:50|3808.95|3798.95|3812.7|3802.7|3812.8|3802.8|3808.88|3798.88|34
1621110900000|2021-05-15 20:35:00|3812.71|3802.71|3811.76|3801.76|3813.45|3803.45|3811.71|3801.71|36
1621110910000|2021-05-15 20:35:10|3811.78|3801.78|3810.78|3800.78|3812.02|3802.02|3810.76|3800.76|37
1621110920000|2021-05-15 20:35:20|3810.79|3800.79|3811.34|3801.34|3812.1|3802.1|3810.79|3800.79|36
1621110930000|2021-05-15 20:35:30|3811.18|3801.18|3809.39|3799.39|3811.3|3801.3|3809.17|3799.17|32
1621110940000|2021-05-15 20:35:40|3809.36|3799.36|3811.55|3801.55|3812.04|3802.04|3809.36|3799.36|37
1621110950000|2021-05-15 20:35:50|3811.57|3801.57|3811.37|3801.37|3813.46|3803.46|3811.35|3801.35|35
1621110960000|2021-05-15 20:36:00|3811.46|3801.46|3812.32|3802.32|3812.72|3802.72|3811.4|3801.4|35
1621110970000|2021-05-15 20:36:10|3812.3|3802.3|3814.58|3804.58|3815.01|3805.01|3812.3|3802.3|38
1621110980000|2021-05-15 20:36:20|3814.59|3804.59|3820.56|3810.56|3820.56|3810.56|3814.4|3804.4|38
1621110990000|2021-05-15 20:36:30|3820.32|3810.32|3818.22|3808.22|3820.47|3810.47|3817.96|3807.96|36
1621111000000|2021-05-15 20:36:40|3818.38|3808.38|3818.48|3808.48|3820.72|3810.72|3817.97|3807.97|39
1621111010000|2021-05-15 20:36:50|3818.39|3808.39|3818.15|3808.15|3818.44|3808.44|3817.18|3807.18|38
1621111020000|2021-05-15 20:37:00|3818.26|3808.26|3818.41|3808.41|3819.12|3809.12|3817.87|3807.87|35
1621111030000|2021-05-15 20:37:10|3818.42|3808.42|3818.27|3808.27|3819.1|3809.1|3818.19|3808.19|34
1621111040000|2021-05-15 20:37:20|3818.01|3808.01|3817.38|3807.38|3818.01|3808.01|3815.49|3805.49|38
1621111050000|2021-05-15 20:37:30|3817.4|3807.4|3816.77|3806.77|3817.79|3807.79|3815.74|3805.74|37
1621111060000|2021-05-15 20:37:40|3816.46|3806.46|3815.87|3805.87|3816.46|3806.46|3815.67|3805.67|33
1621111070000|2021-05-15 20:37:50|3815.8|3805.8|3815.68|3805.68|3815.93|3805.93|3814.73|3804.73|39
1621111080000|2021-05-15 20:38:00|3815.8|3805.8|3814.76|3804.76|3816.01|3806.01|3814.76|3804.76|34
1621111090000|2021-05-15 20:38:10|3814.79|3804.79|3811.28|3801.28|3814.79|3804.79|3811.28|3801.28|38
1621111100000|2021-05-15 20:38:20|3811.22|3801.22|3809.38|3799.38|3812.79|3802.79|3809.35|3799.35|38
1621111110000|2021-05-15 20:38:30|3809.47|3799.47|3808.52|3798.52|3810.43|3800.43|3808.22|3798.22|38
1621111120000|2021-05-15 20:38:40|3808.38|3798.38|3809.35|3799.35|3810.13|3800.13|3808.23|3798.23|38
1621111130000|2021-05-15 20:38:50|3809.32|3799.32|3809.38|3799.38|3810.11|3800.11|3809.21|3799.21|34
1621111140000|2021-05-15 20:39:00|3809.36|3799.36|3809.72|3799.72|3810.48|3800.48|3809.36|3799.36|36
1621111150000|2021-05-15 20:39:10|3809.79|3799.79|3810.09|3800.09|3810.71|3800.71|3809.21|3799.21|37
1621111160000|2021-05-15 20:39:20|3810.1|3800.1|3813.73|3803.73|3815.28|3805.28|3810.06|3800.06|37
1621111170000|2021-05-15 20:39:30|3813.84|3803.84|3813.48|3803.48|3814.46|3804.46|3811.21|3801.21|40
1621111180000|2021-05-15 20:39:40|3812.98|3802.98|3812.63|3802.63|3812.98|3802.98|3810.73|3800.73|39
1621111190000|2021-05-15 20:39:50|3812.62|3802.62|3813.97|3803.97|3814.31|3804.31|3812.12|3802.12|38
1621111200000|2021-05-15 20:40:00|3814.04|3804.04|3814.42|3804.42|3815.35|3805.35|3814.03|3804.03|40
1621111210000|2021-05-15 20:40:10|3814.55|3804.55|3815.35|3805.35|3815.4|3805.4|3814.11|3804.11|37
1621111220000|2021-05-15 20:40:20|3815.4|3805.4|3815.37|3805.37|3816.64|3806.64|3814.9|3804.9|36
1621111230000|2021-05-15 20:40:30|3815.25|3805.25|3813.51|3803.51|3816.08|3806.08|3813.41|3803.41|34
1621111240000|2021-05-15 20:40:40|3813.46|3803.46|3812.88|3802.88|3813.57|3803.57|3812.13|3802.13|36
1621111250000|2021-05-15 20:40:50|3812.89|3802.89|3809.58|3799.58|3813.13|3803.13|3809.58|3799.58|36
1621111260000|2021-05-15 20:41:00|3809.71|3799.71|3808.39|3798.39|3809.71|3799.71|3808.17|3798.17|37
1621111270000|2021-05-15 20:41:10|3808.44|3798.44|3808.35|3798.35|3808.99|3798.99|3807.96|3797.96|35
1621111280000|2021-05-15 20:41:20|3808.29|3798.29|3806.77|3796.77|3808.64|3798.64|3806.77|3796.77|32
1621111290000|2021-05-15 20:41:30|3806.78|3796.78|3805.91|3795.91|3807.33|3797.33|3805.59|3795.59|40
1621111300000|2021-05-15 20:41:40|3805.92|3795.92|3806.77|3796.77|3806.77|3796.77|3805.54|3795.54|30
1621111310000|2021-05-15 20:41:50|3806.89|3796.89|3806.78|3796.78|3807.13|3797.13|3806.02|3796.02|28
1621111320000|2021-05-15 20:42:00|3806.68|3796.68|3805.65|3795.65|3807.1|3797.1|3805.65|3795.65|36
1621111330000|2021-05-15 20:42:10|3805.69|3795.69|3809.25|3799.25|3809.73|3799.73|3805.69|3795.69|39
1621111340000|2021-05-15 20:42:20|3809.16|3799.16|3805.37|3795.37|3809.16|3799.16|3805.16|3795.16|38
1621111350000|2021-05-15 20:42:30|3805.4|3795.4|3805.38|3795.38|3806.01|3796.01|3804.92|3794.92|37
1621111360000|2021-05-15 20:42:40|3805.37|3795.37|3804.95|3794.95|3805.45|3795.45|3804.95|3794.95|32
1621111370000|2021-05-15 20:42:50|3804.94|3794.94|3804.34|3794.34|3805.03|3795.03|3803.09|3793.09|35
1621111380000|2021-05-15 20:43:00|3804.37|3794.37|3806.52|3796.52|3808.79|3798.79|3804.34|3794.34|36
1621111390000|2021-05-15 20:43:10|3806.5|3796.5|3805.51|3795.51|3806.75|3796.75|3805.42|3795.42|39
1621111400000|2021-05-15 20:43:20|3805.25|3795.25|3806.79|3796.79|3807.11|3797.11|3805.14|3795.14|35
1621111410000|2021-05-15 20:43:30|3806.87|3796.87|3805.27|3795.27|3806.87|3796.87|3804.99|3794.99|36
1621111420000|2021-05-15 20:43:40|3805.29|3795.29|3806.96|3796.96|3806.96|3796.96|3805.22|3795.22|28
1621111430000|2021-05-15 20:43:50|3807.21|3797.21|3808.19|3798.19|3808.19|3798.19|3807.21|3797.21|36
1621111440000|2021-05-15 20:44:00|3808.16|3798.16|3806.39|3796.39|3808.16|3798.16|3806.12|3796.12|37
1621111450000|2021-05-15 20:44:10|3806.45|3796.45|3806.97|3796.97|3807.1|3797.1|3806.18|3796.18|29
1621111460000|2021-05-15 20:44:20|3806.91|3796.91|3808.63|3798.63|3808.63|3798.63|3806.87|3796.87|36
1621111470000|2021-05-15 20:44:30|3808.59|3798.59|3810.89|3800.89|3811.11|3801.11|3808.59|3798.59|36
1621111480000|2021-05-15 20:44:40|3810.93|3800.93|3808.84|3798.84|3811.53|3801.53|3808.76|3798.76|37
1621111490000|2021-05-15 20:44:50|3808.75|3798.75|3805.45|3795.45|3808.75|3798.75|3805.42|3795.42|31
1621111500000|2021-05-15 20:45:00|3805.95|3795.95|3805.08|3795.08|3806.4|3796.4|3804.81|3794.81|39
1621111510000|2021-05-15 20:45:10|3804.97|3794.97|3804.13|3794.13|3804.97|3794.97|3803.21|3793.21|37
1621111520000|2021-05-15 20:45:20|3804.14|3794.14|3805.23|3795.23|3805.81|3795.81|3804.14|3794.14|37
1621111530000|2021-05-15 20:45:30|3805.24|3795.24|3805.85|3795.85|3805.89|3795.89|3804.09|3794.09|37
1621111540000|2021-05-15 20:45:40|3805.73|3795.73|3805.66|3795.66|3805.81|3795.81|3805.39|3795.39|32
1621111550000|2021-05-15 20:45:50|3805.65|3795.65|3806.32|3796.32|3807.51|3797.51|3805.47|3795.47|36
1621111560000|2021-05-15 20:46:00|3806.24|3796.24|3806.18|3796.18|3806.7|3796.7|3805.79|3795.79|28
1621111570000|2021-05-15 20:46:10|3806.13|3796.13|3804.52|3794.52|3806.26|3796.26|3804.41|3794.41|25
1621111580000|2021-05-15 20:46:20|3804.67|3794.67|3808.67|3798.67|3810.37|3800.37|3804.66|3794.66|40
1621111590000|2021-05-15 20:46:30|3808.53|3798.53|3807.9|3797.9|3808.77|3798.77|3807.5|3797.5|32
1621111600000|2021-05-15 20:46:40|3807.87|3797.87|3806.52|3796.52|3807.93|3797.93|3806.27|3796.27|37
1621111610000|2021-05-15 20:46:50|3806.5|3796.5|3807.1|3797.1|3807.62|3797.62|3806.47|3796.47|33
1621111620000|2021-05-15 20:47:00|3806.97|3796.97|3805.02|3795.02|3806.97|3796.97|3805.02|3795.02|30
1621111630000|2021-05-15 20:47:10|3804.8|3794.8|3805.2|3795.2|3805.7|3795.7|3804.64|3794.64|36
1621111640000|2021-05-15 20:47:20|3805.17|3795.17|3804.91|3794.91|3805.22|3795.22|3804.35|3794.35|37
1621111650000|2021-05-15 20:47:30|3805.03|3795.03|3804.58|3794.58|3805.04|3795.04|3804.56|3794.56|37
1621111660000|2021-05-15 20:47:40|3804.59|3794.59|3802.42|3792.42|3804.68|3794.68|3802.22|3792.22|37
1621111670000|2021-05-15 20:47:50|3802.25|3792.25|3804.71|3794.71|3805.04|3795.04|3802.21|3792.21|39
1621111680000|2021-05-15 20:48:00|3804.2|3794.2|3804.78|3794.78|3805.56|3795.56|3804.04|3794.04|38
1621111690000|2021-05-15 20:48:10|3804.86|3794.86|3803.96|3793.96|3804.98|3794.98|3803.78|3793.78|36
1621111700000|2021-05-15 20:48:20|3804.1|3794.1|3806.24|3796.24|3806.24|3796.24|3803.01|3793.01|39
1621111710000|2021-05-15 20:48:30|3806.4|3796.4|3805.01|3795.01|3807.09|3797.09|3804.71|3794.71|39
1621111720000|2021-05-15 20:48:40|3805|3795|3805.23|3795.23|3805.48|3795.48|3804.85|3794.85|35
1621111730000|2021-05-15 20:48:50|3805.25|3795.25|3806.16|3796.16|3806.34|3796.34|3805.21|3795.21|32
1621111740000|2021-05-15 20:49:00|3806.06|3796.06|3806.95|3796.95|3807.01|3797.01|3805.79|3795.79|36
1621111750000|2021-05-15 20:49:10|3806.96|3796.96|3808.16|3798.16|3808.3|3798.3|3806.96|3796.96|36
1621111760000|2021-05-15 20:49:20|3808.13|3798.13|3806.16|3796.16|3808.15|3798.15|3805.89|3795.89|39
1621111770000|2021-05-15 20:49:30|3806.22|3796.22|3807.81|3797.81|3808.08|3798.08|3805.61|3795.61|39
1621111780000|2021-05-15 20:49:40|3807.77|3797.77|3807.45|3797.45|3807.93|3797.93|3807.32|3797.32|31
1621111790000|2021-05-15 20:49:50|3807.58|3797.58|3806.34|3796.34|3807.6|3797.6|3806.34|3796.34|36
1621111800000|2021-05-15 20:50:00|3806.06|3796.06|3808.3|3798.3|3808.3|3798.3|3806.06|3796.06|35
1621111810000|2021-05-15 20:50:10|3808.43|3798.43|3809.62|3799.62|3809.62|3799.62|3808.33|3798.33|30
1621111820000|2021-05-15 20:50:20|3809.59|3799.59|3813.92|3803.92|3814.99|3804.99|3809.59|3799.59|40
1621111830000|2021-05-15 20:50:30|3813.51|3803.51|3811.56|3801.56|3813.51|3803.51|3811.56|3801.56|36
1621111840000|2021-05-15 20:50:40|3811.63|3801.63|3810.34|3800.34|3811.63|3801.63|3810.34|3800.34|30
1621111850000|2021-05-15 20:50:50|3810.3|3800.3|3806.68|3796.68|3810.3|3800.3|3806.68|3796.68|38
1621111860000|2021-05-15 20:51:00|3806.57|3796.57|3807.68|3797.68|3808.05|3798.05|3806.56|3796.56|38
1621111870000|2021-05-15 20:51:10|3807.76|3797.76|3809.67|3799.67|3810.09|3800.09|3807.76|3797.76|37
1621111880000|2021-05-15 20:51:20|3809.7|3799.7|3806.76|3796.76|3809.7|3799.7|3806.76|3796.76|32
1621111890000|2021-05-15 20:51:30|3806.49|3796.49|3807.02|3797.02|3807.14|3797.14|3805.21|3795.21|38
1621111900000|2021-05-15 20:51:40|3807.03|3797.03|3805.53|3795.53|3807.25|3797.25|3805.04|3795.04|35
1621111910000|2021-05-15 20:51:50|3805.46|3795.46|3804.28|3794.28|3805.5|3795.5|3803.96|3793.96|37
1621111920000|2021-05-15 20:52:00|3804.29|3794.29|3806.95|3796.95|3807.01|3797.01|3804.07|3794.07|36
1621111930000|2021-05-15 20:52:10|3807.04|3797.04|3807.4|3797.4|3808.2|3798.2|3806.8|3796.8|37
1621111940000|2021-05-15 20:52:20|3807.41|3797.41|3806.72|3796.72|3807.63|3797.63|3806.59|3796.59|37
1621111950000|2021-05-15 20:52:30|3806.5|3796.5|3806.09|3796.09|3806.58|3796.58|3806.09|3796.09|25
1621111960000|2021-05-15 20:52:40|3806.1|3796.1|3804.59|3794.59|3806.33|3796.33|3804.23|3794.23|34
1621111970000|2021-05-15 20:52:50|3804.57|3794.57|3802.51|3792.51|3804.76|3794.76|3802.41|3792.41|31
1621111980000|2021-05-15 20:53:00|3802.52|3792.52|3802.68|3792.68|3803.91|3793.91|3802.11|3792.11|31
1621111990000|2021-05-15 20:53:10|3802.55|3792.55|3803.25|3793.25|3803.87|3793.87|3802.55|3792.55|39
1621112000000|2021-05-15 20:53:20|3803.26|3793.26|3805.27|3795.27|3805.47|3795.47|3803.24|3793.24|29
1621112010000|2021-05-15 20:53:30|3805.25|3795.25|3805.14|3795.14|3805.61|3795.61|3805.05|3795.05|29
1621112020000|2021-05-15 20:53:40|3805.15|3795.15|3805.36|3795.36|3805.59|3795.59|3805.15|3795.15|33
1621112030000|2021-05-15 20:53:50|3805.34|3795.34|3803.91|3793.91|3805.53|3795.53|3803.68|3793.68|28
1621112040000|2021-05-15 20:54:00|3803.87|3793.87|3805.58|3795.58|3805.58|3795.58|3803.83|3793.83|32
1621112050000|2021-05-15 20:54:10|3805.57|3795.57|3807.98|3797.98|3808.71|3798.71|3805.57|3795.57|26
1621112060000|2021-05-15 20:54:20|3807.99|3797.99|3804.98|3794.98|3808.12|3798.12|3804.98|3794.98|34
1621112070000|2021-05-15 20:54:30|3804.85|3794.85|3804.25|3794.25|3805.19|3795.19|3804.02|3794.02|38
1621112080000|2021-05-15 20:54:40|3804.24|3794.24|3805.29|3795.29|3805.29|3795.29|3804.21|3794.21|21
1621112090000|2021-05-15 20:54:50|3805.27|3795.27|3806.12|3796.12|3806.12|3796.12|3805.12|3795.12|32
1621112100000|2021-05-15 20:55:00|3806.21|3796.21|3804.58|3794.58|3806.25|3796.25|3804.58|3794.58|33
1621112110000|2021-05-15 20:55:10|3804.43|3794.43|3802.12|3792.12|3804.43|3794.43|3801.93|3791.93|35
1621112120000|2021-05-15 20:55:20|3802.17|3792.17|3804.24|3794.24|3804.7|3794.7|3802.17|3792.17|36
1621112130000|2021-05-15 20:55:30|3804.23|3794.23|3801.98|3791.98|3804.26|3794.26|3801.98|3791.98|36
1621112140000|2021-05-15 20:55:40|3802.12|3792.12|3795.83|3785.83|3802.35|3792.35|3795.83|3785.83|39
1621112150000|2021-05-15 20:55:50|3795.87|3785.87|3796.63|3786.63|3797.99|3787.99|3795.86|3785.86|39
1621112160000|2021-05-15 20:56:00|3796.57|3786.57|3798.52|3788.52|3798.69|3788.69|3796.57|3786.57|40
1621112170000|2021-05-15 20:56:10|3798.73|3788.73|3795.19|3785.19|3798.79|3788.79|3795.19|3785.19|38
1621112180000|2021-05-15 20:56:20|3795.24|3785.24|3792.54|3782.54|3795.43|3785.43|3792.32|3782.32|39
1621112190000|2021-05-15 20:56:30|3792.53|3782.53|3792.07|3782.07|3793.05|3783.05|3792|3782|38
1621112200000|2021-05-15 20:56:40|3792.11|3782.11|3789.66|3779.66|3792.95|3782.95|3789.51|3779.51|36
1621112210000|2021-05-15 20:56:50|3789.48|3779.48|3790.72|3780.72|3790.72|3780.72|3789.03|3779.03|33
1621112220000|2021-05-15 20:57:00|3790.74|3780.74|3789.22|3779.22|3790.74|3780.74|3789.2|3779.2|35
1621112230000|2021-05-15 20:57:10|3789.17|3779.17|3788.92|3778.92|3789.2|3779.2|3788.92|3778.92|19
1621112240000|2021-05-15 20:57:20|3788.9|3778.9|3791.9|3781.9|3792.08|3782.08|3788.87|3778.87|35
1621112250000|2021-05-15 20:57:30|3791.95|3781.95|3794.23|3784.23|3795.2|3785.2|3791.95|3781.95|38
1621112260000|2021-05-15 20:57:40|3794.22|3784.22|3799.11|3789.11|3799.11|3789.11|3793.88|3783.88|37
1621112270000|2021-05-15 20:57:50|3799.12|3789.12|3798.99|3788.99|3799.28|3789.28|3798.17|3788.17|33
1621112280000|2021-05-15 20:58:00|3798.95|3788.95|3800.21|3790.21|3800.26|3790.26|3798.64|3788.64|37
1621112290000|2021-05-15 20:58:10|3800.14|3790.14|3804.26|3794.26|3804.32|3794.32|3800.14|3790.14|34
1621112300000|2021-05-15 20:58:20|3804.25|3794.25|3800.7|3790.7|3804.25|3794.25|3799.42|3789.42|34
1621112310000|2021-05-15 20:58:30|3800.71|3790.71|3803.18|3793.18|3803.18|3793.18|3800.42|3790.42|37
1621112320000|2021-05-15 20:58:40|3803.15|3793.15|3801.83|3791.83|3803.15|3793.15|3801.79|3791.79|27
1621112330000|2021-05-15 20:58:50|3801.82|3791.82|3799.56|3789.56|3801.82|3791.82|3799.49|3789.49|35
1621112340000|2021-05-15 20:59:00|3799.09|3789.09|3795.46|3785.46|3799.09|3789.09|3795.46|3785.46|35
1621112350000|2021-05-15 20:59:10|3795.29|3785.29|3797.11|3787.11|3797.11|3787.11|3794.79|3784.79|39
1621112360000|2021-05-15 20:59:20|3797.13|3787.13|3797.46|3787.46|3799.77|3789.77|3797.13|3787.13|38
1621112370000|2021-05-15 20:59:30|3797.42|3787.42|3797.81|3787.81|3799.63|3789.63|3797.13|3787.13|38
1621112380000|2021-05-15 20:59:40|3797.92|3787.92|3798.77|3788.77|3799.2|3789.2|3795.83|3785.83|39
1621112390000|2021-05-15 20:59:50|3798.76|3788.76|3798.11|3788.11|3798.76|3788.76|3797.64|3787.64|33
1621112400000|2021-05-15 21:00:00|3798.17|3788.17|3800.56|3790.56|3800.56|3790.56|3797.92|3787.92|34
1621112410000|2021-05-15 21:00:10|3800.38|3790.38|3803.38|3793.38|3803.38|3793.38|3800.37|3790.37|38
1621112420000|2021-05-15 21:00:20|3803.36|3793.36|3803.09|3793.09|3804.07|3794.07|3803.09|3793.09|38
1621112430000|2021-05-15 21:00:30|3803.06|3793.06|3803.91|3793.91|3803.91|3793.91|3802.85|3792.85|35
1621112440000|2021-05-15 21:00:40|3803.93|3793.93|3804.32|3794.32|3804.45|3794.45|3803.42|3793.42|30
1621112450000|2021-05-15 21:00:50|3804.39|3794.39|3806.94|3796.94|3807.35|3797.35|3804.38|3794.38|22
1621112460000|2021-05-15 21:01:00|3806.86|3796.86|3806.39|3796.39|3806.86|3796.86|3805.5|3795.5|33
1621112470000|2021-05-15 21:01:10|3806.4|3796.4|3808|3798|3808.15|3798.15|3806.39|3796.39|34
1621112480000|2021-05-15 21:01:20|3808.02|3798.02|3808.2|3798.2|3808.31|3798.31|3807.81|3797.81|35
1621112490000|2021-05-15 21:01:30|3808.19|3798.19|3807.95|3797.95|3808.25|3798.25|3807.93|3797.93|25
1621112500000|2021-05-15 21:01:40|3807.94|3797.94|3807.81|3797.81|3807.95|3797.95|3807.32|3797.32|28
1621112510000|2021-05-15 21:01:50|3807.83|3797.83|3807.24|3797.24|3807.87|3797.87|3806.99|3796.99|22
1621112520000|2021-05-15 21:02:00|3807.23|3797.23|3808.23|3798.23|3808.34|3798.34|3807.22|3797.22|27
1621112530000|2021-05-15 21:02:10|3808.25|3798.25|3810.74|3800.74|3810.74|3800.74|3808.25|3798.25|34
1621112540000|2021-05-15 21:02:20|3810.7|3800.7|3813.37|3803.37|3813.37|3803.37|3810.7|3800.7|36
1621112550000|2021-05-15 21:02:30|3813.62|3803.62|3817.46|3807.46|3817.62|3807.62|3813.62|3803.62|37
1621112560000|2021-05-15 21:02:40|3817.42|3807.42|3817.82|3807.82|3818.21|3808.21|3816.26|3806.26|35
1621112570000|2021-05-15 21:02:50|3817.9|3807.9|3817.83|3807.83|3818.97|3808.97|3817.54|3807.54|37
1621112580000|2021-05-15 21:03:00|3817.89|3807.89|3816.36|3806.36|3817.93|3807.93|3816.35|3806.35|37
1621112590000|2021-05-15 21:03:10|3816.16|3806.16|3818.32|3808.32|3818.38|3808.38|3815.83|3805.83|33
1621112600000|2021-05-15 21:03:20|3818.41|3808.41|3818.84|3808.84|3819.17|3809.17|3818.41|3808.41|36
1621112610000|2021-05-15 21:03:30|3818.86|3808.86|3820.31|3810.31|3820.31|3810.31|3818.86|3808.86|31
1621112620000|2021-05-15 21:03:40|3820.34|3810.34|3825.27|3815.27|3825.33|3815.33|3820.33|3810.33|40
1621112630000|2021-05-15 21:03:50|3825.28|3815.28|3825.92|3815.92|3825.92|3815.92|3825.03|3815.03|36
1621112640000|2021-05-15 21:04:00|3825.87|3815.87|3825.89|3815.89|3826.21|3816.21|3825.64|3815.64|32
1621112650000|2021-05-15 21:04:10|3825.88|3815.88|3823.21|3813.21|3826|3816|3822.82|3812.82|31
1621112660000|2021-05-15 21:04:20|3823.13|3813.13|3822.72|3812.72|3824.04|3814.04|3822.72|3812.72|37
1621112670000|2021-05-15 21:04:30|3822.42|3812.42|3821.53|3811.53|3823.75|3813.75|3821.05|3811.05|31
1621112680000|2021-05-15 21:04:40|3821.56|3811.56|3819.3|3809.3|3821.79|3811.79|3819.3|3809.3|37
1621112690000|2021-05-15 21:04:50|3819.45|3809.45|3818.07|3808.07|3819.63|3809.63|3818.07|3808.07|38
1621112700000|2021-05-15 21:05:00|3818.01|3808.01|3814.23|3804.23|3818.01|3808.01|3814.23|3804.23|37
1621112710000|2021-05-15 21:05:10|3813.99|3803.99|3808.57|3798.57|3814.15|3804.15|3808.57|3798.57|39
1621112720000|2021-05-15 21:05:20|3808.4|3798.4|3815.23|3805.23|3815.23|3805.23|3808.39|3798.39|39
1621112730000|2021-05-15 21:05:30|3815.46|3805.46|3817.33|3807.33|3817.83|3807.83|3815.46|3805.46|34
1621112740000|2021-05-15 21:05:40|3817.29|3807.29|3814.88|3804.88|3817.29|3807.29|3813.16|3803.16|37
1621112750000|2021-05-15 21:05:50|3815.24|3805.24|3813.53|3803.53|3816.38|3806.38|3813.53|3803.53|40
1621112760000|2021-05-15 21:06:00|3813.59|3803.59|3814.33|3804.33|3814.48|3804.48|3813.08|3803.08|38
1621112770000|2021-05-15 21:06:10|3814.39|3804.39|3815.24|3805.24|3816.25|3806.25|3814.22|3804.22|35
1621112780000|2021-05-15 21:06:20|3815.26|3805.26|3815|3805|3815.26|3805.26|3815|3805|23
1621112790000|2021-05-15 21:06:30|3814.98|3804.98|3813.97|3803.97|3814.98|3804.98|3813.69|3803.69|37
1621112800000|2021-05-15 21:06:40|3814|3804|3812.26|3802.26|3814|3804|3812.26|3802.26|33
1621112810000|2021-05-15 21:06:50|3812.25|3802.25|3811.78|3801.78|3812.25|3802.25|3811.51|3801.51|35
1621112820000|2021-05-15 21:07:00|3811.75|3801.75|3811.31|3801.31|3811.88|3801.88|3810.84|3800.84|31
1621112830000|2021-05-15 21:07:10|3811.27|3801.27|3815.79|3805.79|3815.81|3805.81|3811.13|3801.13|36
1621112840000|2021-05-15 21:07:20|3815.61|3805.61|3814.96|3804.96|3816.02|3806.02|3814.52|3804.52|35
1621112850000|2021-05-15 21:07:30|3815.21|3805.21|3815.17|3805.17|3816.26|3806.26|3815.05|3805.05|36
1621112860000|2021-05-15 21:07:40|3815.28|3805.28|3814.26|3804.26|3815.32|3805.32|3812.45|3802.45|39
1621112870000|2021-05-15 21:07:50|3814.27|3804.27|3818.28|3808.28|3818.53|3808.53|3814.27|3804.27|39
1621112880000|2021-05-15 21:08:00|3818.4|3808.4|3818.53|3808.53|3818.78|3808.78|3817.65|3807.65|39
1621112890000|2021-05-15 21:08:10|3818.52|3808.52|3818.29|3808.29|3818.76|3808.76|3818.06|3808.06|35
1621112900000|2021-05-15 21:08:20|3818.12|3808.12|3814.86|3804.86|3818.12|3808.12|3814.85|3804.85|36
1621112910000|2021-05-15 21:08:30|3814.95|3804.95|3818.79|3808.79|3818.79|3808.79|3814.67|3804.67|36
1621112920000|2021-05-15 21:08:40|3819.17|3809.17|3820.07|3810.07|3821.81|3811.81|3819.17|3809.17|39
1621112930000|2021-05-15 21:08:50|3819.75|3809.75|3818.65|3808.65|3819.75|3809.75|3817.95|3807.95|36
1621112940000|2021-05-15 21:09:00|3818.47|3808.47|3818.71|3808.71|3818.71|3808.71|3816.34|3806.34|34
1621112950000|2021-05-15 21:09:10|3819.07|3809.07|3819.59|3809.59|3819.99|3809.99|3819.07|3809.07|27
1621112960000|2021-05-15 21:09:20|3819.66|3809.66|3821.38|3811.38|3821.38|3811.38|3819.62|3809.62|30
1621112970000|2021-05-15 21:09:30|3821.47|3811.47|3822.43|3812.43|3822.54|3812.54|3821.41|3811.41|38
1621112980000|2021-05-15 21:09:40|3822.22|3812.22|3821.8|3811.8|3822.35|3812.35|3819.88|3809.88|39
1621112990000|2021-05-15 21:09:50|3821.79|3811.79|3820.33|3810.33|3821.8|3811.8|3820.15|3810.15|32
1621113000000|2021-05-15 21:10:00|3820.35|3810.35|3817.87|3807.87|3820.58|3810.58|3817.87|3807.87|35
1621113010000|2021-05-15 21:10:10|3817.48|3807.48|3818.52|3808.52|3818.68|3808.68|3816.89|3806.89|36
1621113020000|2021-05-15 21:10:20|3818.67|3808.67|3819.32|3809.32|3820.03|3810.03|3818.67|3808.67|35
1621113030000|2021-05-15 21:10:30|3819.29|3809.29|3818.83|3808.83|3819.66|3809.66|3818.67|3808.67|32
1621113040000|2021-05-15 21:10:40|3818.81|3808.81|3816.7|3806.7|3818.85|3808.85|3816.62|3806.62|29
1621113050000|2021-05-15 21:10:50|3816.6|3806.6|3816.65|3806.65|3816.87|3806.87|3816.22|3806.22|27
1621113060000|2021-05-15 21:11:00|3816.64|3806.64|3819.96|3809.96|3819.96|3809.96|3816.57|3806.57|33
1621113070000|2021-05-15 21:11:10|3820.04|3810.04|3819.71|3809.71|3820.26|3810.26|3819.16|3809.16|36
1621113080000|2021-05-15 21:11:20|3819.68|3809.68|3818.11|3808.11|3819.68|3809.68|3818.11|3808.11|32
1621113090000|2021-05-15 21:11:30|3818.38|3808.38|3819.73|3809.73|3821.32|3811.32|3818.38|3808.38|38
1621113100000|2021-05-15 21:11:40|3819.65|3809.65|3819.12|3809.12|3819.71|3809.71|3819.08|3809.08|33
1621113110000|2021-05-15 21:11:50|3819.13|3809.13|3818.69|3808.69|3819.14|3809.14|3818.37|3808.37|32
1621113120000|2021-05-15 21:12:00|3818.72|3808.72|3818.72|3808.72|3819.02|3809.02|3818.66|3808.66|22
1621113130000|2021-05-15 21:12:10|3818.62|3808.62|3818.31|3808.31|3818.65|3808.65|3818.31|3808.31|25
1621113140000|2021-05-15 21:12:20|3818.2|3808.2|3818.95|3808.95|3818.95|3808.95|3817.41|3807.41|35
1621113150000|2021-05-15 21:12:30|3819.12|3809.12|3820.34|3810.34|3821.51|3811.51|3818.97|3808.97|38
1621113160000|2021-05-15 21:12:40|3820.14|3810.14|3818.58|3808.58|3820.6|3810.6|3818.52|3808.52|35
1621113170000|2021-05-15 21:12:50|3818.5|3808.5|3817.73|3807.73|3818.55|3808.55|3817.73|3807.73|38
1621113180000|2021-05-15 21:13:00|3817.78|3807.78|3816.13|3806.13|3817.78|3807.78|3815.98|3805.98|32
1621113190000|2021-05-15 21:13:10|3816.44|3806.44|3819.41|3809.41|3819.41|3809.41|3816.44|3806.44|31
1621113200000|2021-05-15 21:13:20|3819.42|3809.42|3816.29|3806.29|3819.65|3809.65|3816.29|3806.29|31
1621113210000|2021-05-15 21:13:30|3816.27|3806.27|3816.57|3806.57|3816.95|3806.95|3816.1|3806.1|32
1621113220000|2021-05-15 21:13:40|3816.52|3806.52|3815.99|3805.99|3816.52|3806.52|3815.84|3805.84|28
1621113230000|2021-05-15 21:13:50|3815.93|3805.93|3815.92|3805.92|3816.1|3806.1|3815.91|3805.91|27
1621113240000|2021-05-15 21:14:00|3815.94|3805.94|3815.5|3805.5|3815.96|3805.96|3815.47|3805.47|18
1621113250000|2021-05-15 21:14:10|3815.45|3805.45|3815.36|3805.36|3816.69|3806.69|3815.33|3805.33|26
1621113260000|2021-05-15 21:14:20|3815.35|3805.35|3815.42|3805.42|3815.52|3805.52|3815.28|3805.28|20
1621113270000|2021-05-15 21:14:30|3815.41|3805.41|3816.2|3806.2|3816.22|3806.22|3815.41|3805.41|31
1621113280000|2021-05-15 21:14:40|3816.18|3806.18|3815.86|3805.86|3816.18|3806.18|3815.84|3805.84|19
1621113290000|2021-05-15 21:14:50|3815.84|3805.84|3818.24|3808.24|3818.45|3808.45|3815.77|3805.77|20
1621113300000|2021-05-15 21:15:00|3818.4|3808.4|3818.99|3808.99|3819.23|3809.23|3818.4|3808.4|34
1621113310000|2021-05-15 21:15:10|3818.87|3808.87|3815.79|3805.79|3818.87|3808.87|3815.79|3805.79|35
1621113320000|2021-05-15 21:15:20|3815.91|3805.91|3815.11|3805.11|3816.19|3806.19|3815.1|3805.1|25
1621113330000|2021-05-15 21:15:30|3815.12|3805.12|3814.06|3804.06|3815.34|3805.34|3814.06|3804.06|30
1621113340000|2021-05-15 21:15:40|3814.19|3804.19|3814.51|3804.51|3814.51|3804.51|3813.93|3803.93|34
1621113350000|2021-05-15 21:15:50|3814.73|3804.73|3813.98|3803.98|3814.94|3804.94|3813.98|3803.98|28
1621113360000|2021-05-15 21:16:00|3813.84|3803.84|3813.76|3803.76|3813.98|3803.98|3813.61|3803.61|29
1621113370000|2021-05-15 21:16:10|3813.74|3803.74|3812.91|3802.91|3813.74|3803.74|3812.91|3802.91|22
1621113380000|2021-05-15 21:16:20|3813.09|3803.09|3811.8|3801.8|3813.09|3803.09|3811.73|3801.73|23
1621113390000|2021-05-15 21:16:30|3811.83|3801.83|3811.44|3801.44|3811.97|3801.97|3811.44|3801.44|24
1621113400000|2021-05-15 21:16:40|3811.52|3801.52|3814.04|3804.04|3814.22|3804.22|3811.49|3801.49|33
1621113410000|2021-05-15 21:16:50|3814.15|3804.15|3812.66|3802.66|3814.15|3804.15|3812.66|3802.66|27
1621113420000|2021-05-15 21:17:00|3812.61|3802.61|3812.05|3802.05|3812.61|3802.61|3812.05|3802.05|18
1621113430000|2021-05-15 21:17:10|3812.01|3802.01|3810.73|3800.73|3812.01|3802.01|3810.73|3800.73|27
1621113440000|2021-05-15 21:17:20|3810.75|3800.75|3809.63|3799.63|3810.75|3800.75|3809.63|3799.63|28
1621113450000|2021-05-15 21:17:30|3809.61|3799.61|3809.71|3799.71|3809.74|3799.74|3809.54|3799.54|26
1621113460000|2021-05-15 21:17:40|3809.72|3799.72|3811.31|3801.31|3811.31|3801.31|3809.7|3799.7|29
1621113470000|2021-05-15 21:17:50|3811.39|3801.39|3810.32|3800.32|3811.39|3801.39|3810.32|3800.32|31
1621113480000|2021-05-15 21:18:00|3810.34|3800.34|3809.44|3799.44|3810.35|3800.35|3809.37|3799.37|31
1621113490000|2021-05-15 21:18:10|3809.46|3799.46|3809.39|3799.39|3809.5|3799.5|3809.33|3799.33|24
1621113500000|2021-05-15 21:18:20|3809.4|3799.4|3809.06|3799.06|3809.42|3799.42|3809.06|3799.06|32
1621113510000|2021-05-15 21:18:30|3809|3799|3808.93|3798.93|3809.08|3799.08|3808.91|3798.91|24
1621113520000|2021-05-15 21:18:40|3808.91|3798.91|3808.67|3798.67|3808.93|3798.93|3808.64|3798.64|23
1621113530000|2021-05-15 21:18:50|3808.72|3798.72|3808.83|3798.83|3808.94|3798.94|3808.69|3798.69|22
1621113540000|2021-05-15 21:19:00|3808.67|3798.67|3806.76|3796.76|3808.67|3798.67|3806.76|3796.76|30
1621113550000|2021-05-15 21:19:10|3806.75|3796.75|3806.62|3796.62|3806.8|3796.8|3806.54|3796.54|20
1621113560000|2021-05-15 21:19:20|3806.65|3796.65|3805.28|3795.28|3806.65|3796.65|3805.23|3795.23|23
1621113570000|2021-05-15 21:19:30|3805.35|3795.35|3805.35|3795.35|3805.4|3795.4|3805.3|3795.3|16
1621113580000|2021-05-15 21:19:40|3805.4|3795.4|3806.29|3796.29|3806.29|3796.29|3805.4|3795.4|32
1621113590000|2021-05-15 21:19:50|3806.54|3796.54|3806.3|3796.3|3806.58|3796.58|3806.3|3796.3|16
1621113600000|2021-05-15 21:20:00|3806.13|3796.13|3808.02|3798.02|3808.03|3798.03|3806.13|3796.13|28
1621113610000|2021-05-15 21:20:10|3808.12|3798.12|3806.27|3796.27|3808.12|3798.12|3806.27|3796.27|32
1621113620000|2021-05-15 21:20:20|3806.26|3796.26|3805.64|3795.64|3806.26|3796.26|3805.38|3795.38|20
1621113630000|2021-05-15 21:20:30|3805.63|3795.63|3805.27|3795.27|3805.64|3795.64|3805.27|3795.27|30
1621113640000|2021-05-15 21:20:40|3805.24|3795.24|3805.36|3795.36|3805.36|3795.36|3805.06|3795.06|26
1621113650000|2021-05-15 21:20:50|3805.23|3795.23|3805.19|3795.19|3805.25|3795.25|3805.18|3795.18|11
1621113660000|2021-05-15 21:21:00|3805.18|3795.18|3805|3795|3805.2|3795.2|3805|3795|17
1621113670000|2021-05-15 21:21:10|3804.99|3794.99|3804.85|3794.85|3805.07|3795.07|3804.84|3794.84|25
1621113680000|2021-05-15 21:21:20|3804.66|3794.66|3804.05|3794.05|3804.68|3794.68|3804.01|3794.01|22
1621113690000|2021-05-15 21:21:30|3804.04|3794.04|3804.2|3794.2|3804.53|3794.53|3803.96|3793.96|27
1621113700000|2021-05-15 21:21:40|3804.31|3794.31|3802.7|3792.7|3804.36|3794.36|3802.69|3792.69|32
1621113710000|2021-05-15 21:21:50|3802.68|3792.68|3801.49|3791.49|3802.74|3792.74|3801.44|3791.44|24
1621113720000|2021-05-15 21:22:00|3801.47|3791.47|3801.5|3791.5|3801.51|3791.51|3801.33|3791.33|21
1621113730000|2021-05-15 21:22:10|3801.35|3791.35|3798.91|3788.91|3801.35|3791.35|3798.75|3788.75|29
1621113740000|2021-05-15 21:22:20|3798.77|3788.77|3799.42|3789.42|3799.54|3789.54|3798.77|3788.77|27
1621113750000|2021-05-15 21:22:30|3799.4|3789.4|3799.06|3789.06|3800.12|3790.12|3799.06|3789.06|35
1621113760000|2021-05-15 21:22:40|3799.07|3789.07|3798.01|3788.01|3799.07|3789.07|3798.01|3788.01|29
1621113770000|2021-05-15 21:22:50|3797.99|3787.99|3797.75|3787.75|3798.18|3788.18|3797.72|3787.72|25
1621113780000|2021-05-15 21:23:00|3797.76|3787.76|3795.82|3785.82|3797.79|3787.79|3795.82|3785.82|32
1621113790000|2021-05-15 21:23:10|3795.87|3785.87|3795.55|3785.55|3795.87|3785.87|3795.49|3785.49|18
1621113800000|2021-05-15 21:23:20|3795.54|3785.54|3794.93|3784.93|3795.54|3785.54|3794.93|3784.93|23
1621113810000|2021-05-15 21:23:30|3794.5|3784.5|3793.84|3783.84|3794.5|3784.5|3793.66|3783.66|33
1621113820000|2021-05-15 21:23:40|3793.97|3783.97|3792.31|3782.31|3794.14|3784.14|3792.31|3782.31|25
1621113830000|2021-05-15 21:23:50|3792.33|3782.33|3790.98|3780.98|3792.33|3782.33|3790.98|3780.98|27
1621113840000|2021-05-15 21:24:00|3790.97|3780.97|3792.03|3782.03|3792.03|3782.03|3790.74|3780.74|25
1621113850000|2021-05-15 21:24:10|3792.04|3782.04|3795.11|3785.11|3795.11|3785.11|3792.04|3782.04|29
1621113860000|2021-05-15 21:24:20|3795.22|3785.22|3797.3|3787.3|3797.41|3787.41|3795.22|3785.22|34
1621113870000|2021-05-15 21:24:30|3797.35|3787.35|3798.9|3788.9|3798.9|3788.9|3797.35|3787.35|33
1621113880000|2021-05-15 21:24:40|3798.92|3788.92|3799.38|3789.38|3799.45|3789.45|3798.57|3788.57|20
1621113890000|2021-05-15 21:24:50|3799.34|3789.34|3801.97|3791.97|3802.15|3792.15|3799.27|3789.27|33
1621113900000|2021-05-15 21:25:00|3802.05|3792.05|3805.29|3795.29|3805.46|3795.46|3802.05|3792.05|38
1621113910000|2021-05-15 21:25:10|3805.54|3795.54|3806.2|3796.2|3806.4|3796.4|3805.49|3795.49|28
1621113920000|2021-05-15 21:25:20|3806.1|3796.1|3805.99|3795.99|3806.26|3796.26|3805.97|3795.97|19
1621113930000|2021-05-15 21:25:30|3805.9|3795.9|3806.84|3796.84|3806.86|3796.86|3805.22|3795.22|27
1621113940000|2021-05-15 21:25:40|3806.86|3796.86|3806.43|3796.43|3806.91|3796.91|3806.43|3796.43|30
1621113950000|2021-05-15 21:25:50|3806.45|3796.45|3806.76|3796.76|3806.76|3796.76|3806.32|3796.32|30
1621113960000|2021-05-15 21:26:00|3806.78|3796.78|3806.61|3796.61|3806.85|3796.85|3806.61|3796.61|28
1621113970000|2021-05-15 21:26:10|3806.59|3796.59|3806.94|3796.94|3806.94|3796.94|3806.57|3796.57|24
1621113980000|2021-05-15 21:26:20|3806.95|3796.95|3808.23|3798.23|3808.23|3798.23|3806.95|3796.95|17
1621113990000|2021-05-15 21:26:30|3808.24|3798.24|3807.95|3797.95|3808.28|3798.28|3807.91|3797.91|17
1621114000000|2021-05-15 21:26:40|3807.77|3797.77|3807.51|3797.51|3807.77|3797.77|3807.25|3797.25|27
1621114010000|2021-05-15 21:26:50|3807.63|3797.63|3807.57|3797.57|3807.63|3797.63|3807.35|3797.35|27
1621114020000|2021-05-15 21:27:00|3807.45|3797.45|3807.43|3797.43|3807.47|3797.47|3807.39|3797.39|16
1621114030000|2021-05-15 21:27:10|3807.4|3797.4|3807.92|3797.92|3808.2|3798.2|3807.19|3797.19|27
1621114040000|2021-05-15 21:27:20|3807.85|3797.85|3804.76|3794.76|3807.85|3797.85|3804.73|3794.73|34
1621114050000|2021-05-15 21:27:30|3804.75|3794.75|3801.23|3791.23|3804.75|3794.75|3801.23|3791.23|37
1621114060000|2021-05-15 21:27:40|3801.41|3791.41|3800.25|3790.25|3801.48|3791.48|3800.25|3790.25|34
1621114070000|2021-05-15 21:27:50|3800.24|3790.24|3799.93|3789.93|3800.36|3790.36|3799.82|3789.82|31
1621114080000|2021-05-15 21:28:00|3799.96|3789.96|3801.56|3791.56|3801.92|3791.92|3799.92|3789.92|33
1621114090000|2021-05-15 21:28:10|3801.61|3791.61|3804.4|3794.4|3804.4|3794.4|3801.56|3791.56|35
1621114100000|2021-05-15 21:28:20|3804.46|3794.46|3805.24|3795.24|3805.31|3795.31|3804.46|3794.46|24
1621114110000|2021-05-15 21:28:30|3805.23|3795.23|3806.94|3796.94|3807.04|3797.04|3805.23|3795.23|26
1621114120000|2021-05-15 21:28:40|3806.95|3796.95|3807.66|3797.66|3807.66|3797.66|3806.86|3796.86|34
1621114130000|2021-05-15 21:28:50|3807.59|3797.59|3808.29|3798.29|3808.29|3798.29|3807.56|3797.56|35
1621114140000|2021-05-15 21:29:00|3808.5|3798.5|3808.21|3798.21|3808.5|3798.5|3808.2|3798.2|34
1621114150000|2021-05-15 21:29:10|3808.26|3798.26|3808.64|3798.64|3808.71|3798.71|3808.26|3798.26|32
1621114160000|2021-05-15 21:29:20|3808.65|3798.65|3807.89|3797.89|3808.65|3798.65|3807.83|3797.83|33
1621114170000|2021-05-15 21:29:30|3807.72|3797.72|3806.79|3796.79|3807.72|3797.72|3806.79|3796.79|27
1621114180000|2021-05-15 21:29:40|3806.91|3796.91|3806.48|3796.48|3806.91|3796.91|3806.48|3796.48|14
1621114190000|2021-05-15 21:29:50|3806.44|3796.44|3805.87|3795.87|3806.44|3796.44|3805.35|3795.35|26
1621114200000|2021-05-15 21:30:00|3805.9|3795.9|3805.42|3795.42|3805.92|3795.92|3805.39|3795.39|18
1621114210000|2021-05-15 21:30:10|3805.7|3795.7|3805.23|3795.23|3805.88|3795.88|3805.17|3795.17|16
1621114220000|2021-05-15 21:30:20|3805.26|3795.26|3804.04|3794.04|3805.32|3795.32|3804.04|3794.04|22
1621114230000|2021-05-15 21:30:30|3804.3|3794.3|3803.91|3793.91|3804.38|3794.38|3803.84|3793.84|17
1621114240000|2021-05-15 21:30:40|3803.84|3793.84|3803.71|3793.71|3803.84|3793.84|3803.66|3793.66|24
1621114250000|2021-05-15 21:30:50|3803.7|3793.7|3802.16|3792.16|3803.71|3793.71|3802.16|3792.16|29
1621114260000|2021-05-15 21:31:00|3801.9|3791.9|3799.2|3789.2|3801.9|3791.9|3799.19|3789.19|27
1621114270000|2021-05-15 21:31:10|3799.18|3789.18|3796.17|3786.17|3799.18|3789.18|3796.17|3786.17|35
1621114280000|2021-05-15 21:31:20|3796.16|3786.16|3793.08|3783.08|3796.24|3786.24|3792.97|3782.97|34
1621114290000|2021-05-15 21:31:30|3792.89|3782.89|3792.8|3782.8|3793.26|3783.26|3792.79|3782.79|27
1621114300000|2021-05-15 21:31:40|3792.79|3782.79|3791.54|3781.54|3792.81|3782.81|3791.53|3781.53|29
1621114310000|2021-05-15 21:31:50|3791.49|3781.49|3792.31|3782.31|3792.4|3782.4|3791.49|3781.49|30
1621114320000|2021-05-15 21:32:00|3792.43|3782.43|3796.74|3786.74|3796.74|3786.74|3792.43|3782.43|31
1621114330000|2021-05-15 21:32:10|3796.77|3786.77|3800.15|3790.15|3800.15|3790.15|3796.77|3786.77|38
1621114340000|2021-05-15 21:32:20|3800.2|3790.2|3801.45|3791.45|3802.01|3792.01|3800.2|3790.2|33
1621114350000|2021-05-15 21:32:30|3801.46|3791.46|3802.52|3792.52|3802.54|3792.54|3801.4|3791.4|29
1621114360000|2021-05-15 21:32:40|3802.54|3792.54|3802.45|3792.45|3802.77|3792.77|3802.33|3792.33|29
1621114370000|2021-05-15 21:32:50|3802.44|3792.44|3801.65|3791.65|3802.45|3792.45|3801.65|3791.65|23
1621114380000|2021-05-15 21:33:00|3801.31|3791.31|3800.69|3790.69|3801.36|3791.36|3800.53|3790.53|20
1621114390000|2021-05-15 21:33:10|3800.7|3790.7|3802.55|3792.55|3802.55|3792.55|3800.7|3790.7|26
1621114400000|2021-05-15 21:33:20|3802.53|3792.53|3802.79|3792.79|3803|3793|3802.51|3792.51|34
1621114410000|2021-05-15 21:33:30|3802.81|3792.81|3802.8|3792.8|3802.9|3792.9|3802.64|3792.64|30
1621114420000|2021-05-15 21:33:40|3802.81|3792.81|3803.16|3793.16|3803.18|3793.18|3802.54|3792.54|28
1621114430000|2021-05-15 21:33:50|3803.06|3793.06|3803.12|3793.12|3803.22|3793.22|3802.99|3792.99|26
1621114440000|2021-05-15 21:34:00|3802.94|3792.94|3801.35|3791.35|3803.12|3793.12|3801.35|3791.35|25
1621114450000|2021-05-15 21:34:10|3801.37|3791.37|3800.1|3790.1|3801.37|3791.37|3799.96|3789.96|28
1621114460000|2021-05-15 21:34:20|3799.97|3789.97|3799.94|3789.94|3800.11|3790.11|3799.87|3789.87|26
1621114470000|2021-05-15 21:34:30|3799.98|3789.98|3799.3|3789.3|3800.1|3790.1|3799.3|3789.3|21
1621114480000|2021-05-15 21:34:40|3799.2|3789.2|3798.55|3788.55|3799.2|3789.2|3798.55|3788.55|11
1621114490000|2021-05-15 21:34:50|3798.45|3788.45|3798.4|3788.4|3798.56|3788.56|3798.24|3788.24|27
1621114500000|2021-05-15 21:35:00|3798.42|3788.42|3797.69|3787.69|3798.42|3788.42|3797.56|3787.56|20
1621114510000|2021-05-15 21:35:10|3797.68|3787.68|3798.3|3788.3|3798.3|3788.3|3797.68|3787.68|27
1621114520000|2021-05-15 21:35:20|3798.38|3788.38|3800.56|3790.56|3800.56|3790.56|3798.38|3788.38|31
1621114530000|2021-05-15 21:35:30|3800.63|3790.63|3801.2|3791.2|3801.31|3791.31|3800.63|3790.63|29
1621114540000|2021-05-15 21:35:40|3801.24|3791.24|3801.7|3791.7|3801.7|3791.7|3801.21|3791.21|32
1621114550000|2021-05-15 21:35:50|3801.71|3791.71|3802.58|3792.58|3802.58|3792.58|3801.59|3791.59|31
1621114560000|2021-05-15 21:36:00|3802.44|3792.44|3805.17|3795.17|3805.32|3795.32|3802.35|3792.35|30
1621114570000|2021-05-15 21:36:10|3805.18|3795.18|3805.51|3795.51|3805.51|3795.51|3805.17|3795.17|22
1621114580000|2021-05-15 21:36:20|3805.54|3795.54|3805.39|3795.39|3805.61|3795.61|3805.02|3795.02|22
1621114590000|2021-05-15 21:36:30|3805.43|3795.43|3805.51|3795.51|3805.51|3795.51|3805.43|3795.43|9
1621114600000|2021-05-15 21:36:40|3805.63|3795.63|3806.94|3796.94|3806.94|3796.94|3805.54|3795.54|20
1621114610000|2021-05-15 21:36:50|3808.24|3798.24|3808.18|3798.18|3808.25|3798.25|3808.03|3798.03|13
1621114620000|2021-05-15 21:37:00|3808.1|3798.1|3808.47|3798.47|3808.53|3798.53|3808.01|3798.01|18
1621114630000|2021-05-15 21:37:10|3808.23|3798.23|3808.31|3798.31|3808.72|3798.72|3808.12|3798.12|27
1621114640000|2021-05-15 21:37:20|3808.3|3798.3|3808.49|3798.49|3808.59|3798.59|3808.3|3798.3|27
1621114650000|2021-05-15 21:37:30|3808.04|3798.04|3809.36|3799.36|3809.37|3799.37|3807.94|3797.94|32
1621114660000|2021-05-15 21:37:40|3809.35|3799.35|3809.22|3799.22|3809.35|3799.35|3809.2|3799.2|22
1621114670000|2021-05-15 21:37:50|3809.06|3799.06|3811.1|3801.1|3811.1|3801.1|3809.06|3799.06|29
1621114680000|2021-05-15 21:38:00|3811.02|3801.02|3811.81|3801.81|3811.81|3801.81|3810.98|3800.98|28
1621114690000|2021-05-15 21:38:10|3812.12|3802.12|3813.13|3803.13|3813.32|3803.32|3812.12|3802.12|22
1621114700000|2021-05-15 21:38:20|3813.22|3803.22|3813.8|3803.8|3813.81|3803.81|3813.22|3803.22|24
1621114710000|2021-05-15 21:38:30|3813.76|3803.76|3814.61|3804.61|3814.62|3804.62|3813.76|3803.76|29
1621114720000|2021-05-15 21:38:40|3814.59|3804.59|3814.6|3804.6|3814.95|3804.95|3814.45|3804.45|28
1621114730000|2021-05-15 21:38:50|3814.53|3804.53|3814.63|3804.63|3814.79|3804.79|3814.52|3804.52|22
1621114740000|2021-05-15 21:39:00|3814.64|3804.64|3815.21|3805.21|3815.32|3805.32|3814.62|3804.62|24
1621114750000|2021-05-15 21:39:10|3815.2|3805.2|3814.36|3804.36|3815.32|3805.32|3814.36|3804.36|25
1621114760000|2021-05-15 21:39:20|3814.23|3804.23|3813.49|3803.49|3814.23|3804.23|3813.49|3803.49|33
1621114770000|2021-05-15 21:39:30|3813.43|3803.43|3812.1|3802.1|3813.44|3803.44|3812.07|3802.07|32
1621114780000|2021-05-15 21:39:40|3812.06|3802.06|3810.31|3800.31|3812.1|3802.1|3809.94|3799.94|35
1621114790000|2021-05-15 21:39:50|3810.32|3800.32|3810.1|3800.1|3810.65|3800.65|3809.98|3799.98|36
1621114800000|2021-05-15 21:40:00|3810.09|3800.09|3809.8|3799.8|3810.13|3800.13|3809.73|3799.73|31
1621114810000|2021-05-15 21:40:10|3809.79|3799.79|3810.66|3800.66|3810.7|3800.7|3809.79|3799.79|26
1621114820000|2021-05-15 21:40:20|3810.69|3800.69|3810.26|3800.26|3810.69|3800.69|3810.26|3800.26|16
1621114830000|2021-05-15 21:40:30|3810.34|3800.34|3810.21|3800.21|3810.36|3800.36|3810.16|3800.16|12
1621114840000|2021-05-15 21:40:40|3810.22|3800.22|3810.69|3800.69|3810.69|3800.69|3810.13|3800.13|20
1621114850000|2021-05-15 21:40:50|3810.7|3800.7|3811.26|3801.26|3811.28|3801.28|3810.7|3800.7|18
1621114860000|2021-05-15 21:41:00|3811.27|3801.27|3811.68|3801.68|3811.89|3801.89|3811.19|3801.19|23
1621114870000|2021-05-15 21:41:10|3811.78|3801.78|3811.65|3801.65|3812.06|3802.06|3811.65|3801.65|17
1621114880000|2021-05-15 21:41:20|3811.64|3801.64|3812.44|3802.44|3812.49|3802.49|3811.63|3801.63|15
1621114890000|2021-05-15 21:41:30|3812.48|3802.48|3812.5|3802.5|3812.7|3802.7|3812.42|3802.42|26
1621114900000|2021-05-15 21:41:40|3812.66|3802.66|3814.03|3804.03|3814.03|3804.03|3812.65|3802.65|25
1621114910000|2021-05-15 21:41:50|3814.07|3804.07|3814.21|3804.21|3814.23|3804.23|3813.96|3803.96|27
1621114920000|2021-05-15 21:42:00|3814.23|3804.23|3814.24|3804.24|3814.26|3804.26|3814.19|3804.19|22
1621114930000|2021-05-15 21:42:10|3814.31|3804.31|3814.52|3804.52|3814.54|3804.54|3814.24|3804.24|30
1621114940000|2021-05-15 21:42:20|3814.5|3804.5|3815.32|3805.32|3815.42|3805.42|3814.5|3804.5|32
1621114950000|2021-05-15 21:42:30|3815.4|3805.4|3817.33|3807.33|3817.4|3807.4|3815.36|3805.36|33
1621114960000|2021-05-15 21:42:40|3817.36|3807.36|3821.6|3811.6|3821.6|3811.6|3817.34|3807.34|37
1621114970000|2021-05-15 21:42:50|3821.72|3811.72|3826|3816|3826|3816|3821.7|3811.7|36
1621114980000|2021-05-15 21:43:00|3826.05|3816.05|3824.2|3814.2|3826.84|3816.84|3824.2|3814.2|36
1621114990000|2021-05-15 21:43:10|3824.36|3814.36|3823.27|3813.27|3825.09|3815.09|3822.96|3812.96|36
1621115000000|2021-05-15 21:43:20|3823.22|3813.22|3819.4|3809.4|3823.22|3813.22|3818.67|3808.67|37
1621115010000|2021-05-15 21:43:30|3820|3810|3821.23|3811.23|3821.64|3811.64|3820|3810|36
1621115020000|2021-05-15 21:43:40|3821.31|3811.31|3824.79|3814.79|3824.9|3814.9|3821.22|3811.22|36
1621115030000|2021-05-15 21:43:50|3824.81|3814.81|3821.76|3811.76|3824.81|3814.81|3821.47|3811.47|40
1621115040000|2021-05-15 21:44:00|3820.74|3810.74|3819.84|3809.84|3820.74|3810.74|3818.77|3808.77|35
1621115050000|2021-05-15 21:44:10|3819.99|3809.99|3820.69|3810.69|3821.55|3811.55|3819.35|3809.35|38
1621115060000|2021-05-15 21:44:20|3820.78|3810.78|3817.36|3807.36|3821.08|3811.08|3817.36|3807.36|35
1621115070000|2021-05-15 21:44:30|3817.33|3807.33|3816.82|3806.82|3818.15|3808.15|3816.82|3806.82|36
1621115080000|2021-05-15 21:44:40|3816.58|3806.58|3814.74|3804.74|3816.71|3806.71|3813.47|3803.47|32
1621115090000|2021-05-15 21:44:50|3814.67|3804.67|3815.37|3805.37|3816.88|3806.88|3814.62|3804.62|37
1621115100000|2021-05-15 21:45:00|3815.35|3805.35|3814.43|3804.43|3815.61|3805.61|3814.43|3804.43|35
1621115110000|2021-05-15 21:45:10|3813.99|3803.99|3814.44|3804.44|3814.83|3804.83|3813.71|3803.71|37
1621115120000|2021-05-15 21:45:20|3814.27|3804.27|3814.93|3804.93|3815.4|3805.4|3814.27|3804.27|36
1621115130000|2021-05-15 21:45:30|3814.92|3804.92|3818.46|3808.46|3818.62|3808.62|3814.74|3804.74|38
1621115140000|2021-05-15 21:45:40|3818.67|3808.67|3817.82|3807.82|3818.98|3808.98|3817.82|3807.82|33
1621115150000|2021-05-15 21:45:50|3817.83|3807.83|3815.62|3805.62|3817.83|3807.83|3815.6|3805.6|31
1621115160000|2021-05-15 21:46:00|3815.61|3805.61|3820.9|3810.9|3820.97|3810.97|3815.59|3805.59|34
1621115170000|2021-05-15 21:46:10|3820.93|3810.93|3819.39|3809.39|3822.5|3812.5|3819.06|3809.06|35
1621115180000|2021-05-15 21:46:20|3819.27|3809.27|3821.74|3811.74|3821.74|3811.74|3819.27|3809.27|38
1621115190000|2021-05-15 21:46:30|3822.38|3812.38|3822.9|3812.9|3824.6|3814.6|3822.16|3812.16|37
1621115200000|2021-05-15 21:46:40|3822.28|3812.28|3819.29|3809.29|3822.28|3812.28|3819.27|3809.27|37
1621115210000|2021-05-15 21:46:50|3819.09|3809.09|3819.19|3809.19|3819.37|3809.37|3819.04|3809.04|30
1621115220000|2021-05-15 21:47:00|3819.25|3809.25|3817.37|3807.37|3819.37|3809.37|3817.37|3807.37|34
1621115230000|2021-05-15 21:47:10|3817.35|3807.35|3816.7|3806.7|3817.35|3807.35|3816.6|3806.6|28
1621115240000|2021-05-15 21:47:20|3816.79|3806.79|3817.07|3807.07|3817.42|3807.42|3816.78|3806.78|25
1621115250000|2021-05-15 21:47:30|3816.98|3806.98|3815.3|3805.3|3817.32|3807.32|3815.3|3805.3|28
1621115260000|2021-05-15 21:47:40|3815.35|3805.35|3816.03|3806.03|3816.13|3806.13|3814.94|3804.94|28
1621115270000|2021-05-15 21:47:50|3816.27|3806.27|3817.38|3807.38|3817.43|3807.43|3816.19|3806.19|36
1621115280000|2021-05-15 21:48:00|3817.36|3807.36|3814.27|3804.27|3817.39|3807.39|3814.19|3804.19|34
1621115290000|2021-05-15 21:48:10|3814.28|3804.28|3814.07|3804.07|3814.32|3804.32|3813.91|3803.91|23
1621115300000|2021-05-15 21:48:20|3813.93|3803.93|3813.03|3803.03|3814.09|3804.09|3813.03|3803.03|26
1621115310000|2021-05-15 21:48:30|3813.05|3803.05|3813.24|3803.24|3813.3|3803.3|3813.05|3803.05|18
1621115320000|2021-05-15 21:48:40|3813.48|3803.48|3809.69|3799.69|3813.48|3803.48|3809.67|3799.67|32
1621115330000|2021-05-15 21:48:50|3809.51|3799.51|3808.3|3798.3|3809.51|3799.51|3808.3|3798.3|29
1621115340000|2021-05-15 21:49:00|3808.31|3798.31|3810.07|3800.07|3810.07|3800.07|3808.27|3798.27|33
1621115350000|2021-05-15 21:49:10|3811.06|3801.06|3815.57|3805.57|3816.53|3806.53|3811.06|3801.06|40
1621115360000|2021-05-15 21:49:20|3816.06|3806.06|3810.96|3800.96|3816.42|3806.42|3810.85|3800.85|39
1621115370000|2021-05-15 21:49:30|3811.24|3801.24|3811.62|3801.62|3812.38|3802.38|3811|3801|34
1621115380000|2021-05-15 21:49:40|3811.71|3801.71|3811.06|3801.06|3811.98|3801.98|3810.65|3800.65|34
1621115390000|2021-05-15 21:49:50|3810.81|3800.81|3813.9|3803.9|3813.9|3803.9|3809.99|3799.99|37
1621115400000|2021-05-15 21:50:00|3812.9|3802.9|3813.96|3803.96|3814.52|3804.52|3811.24|3801.24|39
1621115410000|2021-05-15 21:50:10|3813.99|3803.99|3814.65|3804.65|3814.75|3804.75|3812.84|3802.84|37
1621115420000|2021-05-15 21:50:20|3814.57|3804.57|3816.02|3806.02|3817.89|3807.89|3814.55|3804.55|39
1621115430000|2021-05-15 21:50:30|3816.11|3806.11|3814.51|3804.51|3816.11|3806.11|3813.65|3803.65|34
1621115440000|2021-05-15 21:50:40|3814.45|3804.45|3819.05|3809.05|3819.21|3809.21|3814.42|3804.42|36
1621115450000|2021-05-15 21:50:50|3818.73|3808.73|3812.32|3802.32|3818.73|3808.73|3812.32|3802.32|37
1621115460000|2021-05-15 21:51:00|3812.27|3802.27|3811.44|3801.44|3812.3|3802.3|3811.43|3801.43|33
1621115470000|2021-05-15 21:51:10|3811.49|3801.49|3812.06|3802.06|3812.06|3802.06|3811.45|3801.45|25
1621115480000|2021-05-15 21:51:20|3812.33|3802.33|3811.7|3801.7|3812.71|3802.71|3811.65|3801.65|35
1621115490000|2021-05-15 21:51:30|3811.69|3801.69|3811.43|3801.43|3811.69|3801.69|3811.31|3801.31|32
1621115500000|2021-05-15 21:51:40|3811.39|3801.39|3814.23|3804.23|3814.23|3804.23|3811.39|3801.39|29
1621115510000|2021-05-15 21:51:50|3814.09|3804.09|3816.12|3806.12|3816.16|3806.16|3814.09|3804.09|37
1621115520000|2021-05-15 21:52:00|3815.99|3805.99|3819.86|3809.86|3820.58|3810.58|3815.89|3805.89|39
1621115530000|2021-05-15 21:52:10|3819.92|3809.92|3816.76|3806.76|3819.92|3809.92|3816.58|3806.58|37
1621115540000|2021-05-15 21:52:20|3816.86|3806.86|3819.71|3809.71|3819.73|3809.73|3815.44|3805.44|37
1621115550000|2021-05-15 21:52:30|3819.66|3809.66|3818.81|3808.81|3819.66|3809.66|3818.64|3808.64|34
1621115560000|2021-05-15 21:52:40|3819|3809|3820.33|3810.33|3820.61|3810.61|3819|3809|33
1621115570000|2021-05-15 21:52:50|3820.35|3810.35|3821.44|3811.44|3821.65|3811.65|3820.35|3810.35|31
1621115580000|2021-05-15 21:53:00|3821.68|3811.68|3823.45|3813.45|3823.51|3813.51|3821.44|3811.44|24
1621115590000|2021-05-15 21:53:10|3823.37|3813.37|3821.84|3811.84|3823.66|3813.66|3821.3|3811.3|33
1621115600000|2021-05-15 21:53:20|3821.67|3811.67|3817.43|3807.43|3821.99|3811.99|3817.43|3807.43|37
1621115610000|2021-05-15 21:53:30|3817.22|3807.22|3815.43|3805.43|3817.22|3807.22|3814.83|3804.83|30
1621115620000|2021-05-15 21:53:40|3815.29|3805.29|3816.96|3806.96|3817.28|3807.28|3815.29|3805.29|35
1621115630000|2021-05-15 21:53:50|3817.14|3807.14|3818.68|3808.68|3818.68|3808.68|3817.13|3807.13|30
1621115640000|2021-05-15 21:54:00|3818.52|3808.52|3813.83|3803.83|3818.69|3808.69|3813.73|3803.73|37
1621115650000|2021-05-15 21:54:10|3813.87|3803.87|3815.86|3805.86|3815.9|3805.9|3813.87|3803.87|38
1621115660000|2021-05-15 21:54:20|3815.61|3805.61|3813.09|3803.09|3816.01|3806.01|3813.09|3803.09|33
1621115670000|2021-05-15 21:54:30|3813.22|3803.22|3814.05|3804.05|3814.42|3804.42|3812.99|3802.99|34
1621115680000|2021-05-15 21:54:40|3813.87|3803.87|3814.34|3804.34|3814.46|3804.46|3813.38|3803.38|36
1621115690000|2021-05-15 21:54:50|3814.31|3804.31|3816.03|3806.03|3816.03|3806.03|3814.26|3804.26|37
1621115700000|2021-05-15 21:55:00|3816.06|3806.06|3817.76|3807.76|3818.9|3808.9|3816.06|3806.06|35
1621115710000|2021-05-15 21:55:10|3817.75|3807.75|3818.45|3808.45|3818.85|3808.85|3817.16|3807.16|35
1621115720000|2021-05-15 21:55:20|3818.48|3808.48|3820.09|3810.09|3821.44|3811.44|3818.48|3808.48|37
1621115730000|2021-05-15 21:55:30|3819.2|3809.2|3820.09|3810.09|3820.95|3810.95|3819.06|3809.06|28
1621115740000|2021-05-15 21:55:40|3820.02|3810.02|3819.76|3809.76|3820.13|3810.13|3819.53|3809.53|31
1621115750000|2021-05-15 21:55:50|3819.47|3809.47|3815.67|3805.67|3819.5|3809.5|3815.67|3805.67|37
1621115760000|2021-05-15 21:56:00|3815.66|3805.66|3817.26|3807.26|3817.55|3807.55|3815.65|3805.65|39
1621115770000|2021-05-15 21:56:10|3817.35|3807.35|3815.47|3805.47|3817.42|3807.42|3815.47|3805.47|38
1621115780000|2021-05-15 21:56:20|3815.49|3805.49|3815.73|3805.73|3816.58|3806.58|3815.48|3805.48|36
1621115790000|2021-05-15 21:56:30|3815.77|3805.77|3817.28|3807.28|3817.28|3807.28|3815.71|3805.71|35
1621115800000|2021-05-15 21:56:40|3817.29|3807.29|3816.84|3806.84|3817.59|3807.59|3816.75|3806.75|37
1621115810000|2021-05-15 21:56:50|3816.88|3806.88|3818.63|3808.63|3818.97|3808.97|3816.77|3806.77|30
1621115820000|2021-05-15 21:57:00|3818.61|3808.61|3818.16|3808.16|3818.73|3808.73|3818.1|3808.1|29
1621115830000|2021-05-15 21:57:10|3818.15|3808.15|3816.65|3806.65|3818.17|3808.17|3816.2|3806.2|33
1621115840000|2021-05-15 21:57:20|3816.64|3806.64|3815.33|3805.33|3817.14|3807.14|3815.33|3805.33|29
1621115850000|2021-05-15 21:57:30|3815.01|3805.01|3815.23|3805.23|3816.59|3806.59|3813.93|3803.93|40
1621115860000|2021-05-15 21:57:40|3815.21|3805.21|3815.19|3805.19|3815.68|3805.68|3814.76|3804.76|35
1621115870000|2021-05-15 21:57:50|3815.51|3805.51|3818.41|3808.41|3818.41|3808.41|3815.43|3805.43|27
1621115880000|2021-05-15 21:58:00|3818.42|3808.42|3817|3807|3819.02|3809.02|3817|3807|35
1621115890000|2021-05-15 21:58:10|3816.08|3806.08|3814.79|3804.79|3816.08|3806.08|3814.75|3804.75|21
1621115900000|2021-05-15 21:58:20|3814.78|3804.78|3814.86|3804.86|3815.7|3805.7|3814.74|3804.74|28
1621115910000|2021-05-15 21:58:30|3814.85|3804.85|3817.08|3807.08|3817.09|3807.09|3814.85|3804.85|27
1621115920000|2021-05-15 21:58:40|3817.07|3807.07|3816.28|3806.28|3817.07|3807.07|3816.13|3806.13|34
1621115930000|2021-05-15 21:58:50|3816.4|3806.4|3817.87|3807.87|3817.88|3807.88|3816.4|3806.4|34
1621115940000|2021-05-15 21:59:00|3817.91|3807.91|3818.35|3808.35|3819.78|3809.78|3817.91|3807.91|37
1621115950000|2021-05-15 21:59:10|3818.32|3808.32|3816.72|3806.72|3818.59|3808.59|3816.72|3806.72|31
1621115960000|2021-05-15 21:59:20|3816.75|3806.75|3814.92|3804.92|3816.75|3806.75|3814.67|3804.67|29
1621115970000|2021-05-15 21:59:30|3815.19|3805.19|3815.28|3805.28|3815.68|3805.68|3814.76|3804.76|34
1621115980000|2021-05-15 21:59:40|3815.27|3805.27|3815.2|3805.2|3815.27|3805.27|3814.76|3804.76|25
1621115990000|2021-05-15 21:59:50|3815.18|3805.18|3815.01|3805.01|3815.18|3805.18|3814.82|3804.82|28
1621116000000|2021-05-15 22:00:00|3815|3805|3814.68|3804.68|3815.02|3805.02|3814.68|3804.68|28
1621116010000|2021-05-15 22:00:10|3814.71|3804.71|3814.69|3804.69|3814.79|3804.79|3814.68|3804.68|15
1621116020000|2021-05-15 22:00:20|3814.66|3804.66|3816.31|3806.31|3816.76|3806.76|3814.66|3804.66|29
1621116030000|2021-05-15 22:00:30|3816.26|3806.26|3814.36|3804.36|3816.26|3806.26|3814.36|3804.36|37
1621116040000|2021-05-15 22:00:40|3814.33|3804.33|3814.76|3804.76|3814.76|3804.76|3813.14|3803.14|32
1621116050000|2021-05-15 22:00:50|3814.89|3804.89|3815.87|3805.87|3817.53|3807.53|3814.85|3804.85|37
1621116060000|2021-05-15 22:01:00|3815.99|3805.99|3815.61|3805.61|3816.91|3806.91|3815.18|3805.18|33
1621116070000|2021-05-15 22:01:10|3815.64|3805.64|3817.84|3807.84|3817.92|3807.92|3815.64|3805.64|31
1621116080000|2021-05-15 22:01:20|3817.7|3807.7|3817.87|3807.87|3817.92|3807.92|3817.67|3807.67|15
1621116090000|2021-05-15 22:01:30|3817.93|3807.93|3818.83|3808.83|3819.55|3809.55|3817.78|3807.78|35
1621116100000|2021-05-15 22:01:40|3818.87|3808.87|3818.35|3808.35|3819.06|3809.06|3817.98|3807.98|37
1621116110000|2021-05-15 22:01:50|3818.57|3808.57|3820.32|3810.32|3820.36|3810.36|3818.37|3808.37|28
1621116120000|2021-05-15 22:02:00|3820.38|3810.38|3820.4|3810.4|3820.4|3810.4|3820.26|3810.26|15
1621116130000|2021-05-15 22:02:10|3820.37|3810.37|3821.12|3811.12|3821.31|3811.31|3820.32|3810.32|28
1621116140000|2021-05-15 22:02:20|3821.21|3811.21|3822.04|3812.04|3822.04|3812.04|3821.06|3811.06|24
1621116150000|2021-05-15 22:02:30|3822.02|3812.02|3824.25|3814.25|3824.25|3814.25|3822.02|3812.02|25
1621116160000|2021-05-15 22:02:40|3823.99|3813.99|3824.41|3814.41|3824.41|3814.41|3823.55|3813.55|32
1621116170000|2021-05-15 22:02:50|3824.71|3814.71|3825.82|3815.82|3826.42|3816.42|3824.71|3814.71|34
1621116180000|2021-05-15 22:03:00|3825.86|3815.86|3824.17|3814.17|3826.09|3816.09|3823.63|3813.63|38
1621116190000|2021-05-15 22:03:10|3824.32|3814.32|3824.65|3814.65|3824.93|3814.93|3824.32|3814.32|33
1621116200000|2021-05-15 22:03:20|3824.66|3814.66|3824.34|3814.34|3824.67|3814.67|3823.57|3813.57|36
1621116210000|2021-05-15 22:03:30|3824.35|3814.35|3825.33|3815.33|3825.38|3815.38|3824.34|3814.34|36
1621116220000|2021-05-15 22:03:40|3825.14|3815.14|3821.15|3811.15|3825.14|3815.14|3820.61|3810.61|35
1621116230000|2021-05-15 22:03:50|3820.89|3810.89|3820.07|3810.07|3820.89|3810.89|3819.48|3809.48|32
1621116240000|2021-05-15 22:04:00|3820.27|3810.27|3819.12|3809.12|3820.27|3810.27|3818.88|3808.88|26
1621116250000|2021-05-15 22:04:10|3819.13|3809.13|3816.93|3806.93|3819.13|3809.13|3816.93|3806.93|36
1621116260000|2021-05-15 22:04:20|3816.94|3806.94|3816.52|3806.52|3816.94|3806.94|3816.52|3806.52|26
1621116270000|2021-05-15 22:04:30|3816.53|3806.53|3816.22|3806.22|3816.55|3806.55|3816.02|3806.02|21
1621116280000|2021-05-15 22:04:40|3816.21|3806.21|3815.44|3805.44|3816.21|3806.21|3815.43|3805.43|17
1621116290000|2021-05-15 22:04:50|3815.43|3805.43|3814.95|3804.95|3815.56|3805.56|3814.93|3804.93|27
1621116300000|2021-05-15 22:05:00|3814.98|3804.98|3812.37|3802.37|3814.98|3804.98|3812.37|3802.37|32
1621116310000|2021-05-15 22:05:10|3812.4|3802.4|3812.12|3802.12|3812.4|3802.4|3812.06|3802.06|23
1621116320000|2021-05-15 22:05:20|3812.11|3802.11|3810.8|3800.8|3812.11|3802.11|3810.59|3800.59|34
1621116330000|2021-05-15 22:05:30|3810.81|3800.81|3808.76|3798.76|3811.08|3801.08|3808.45|3798.45|32
1621116340000|2021-05-15 22:05:40|3808.73|3798.73|3810.26|3800.26|3810.27|3800.27|3808.53|3798.53|36
1621116350000|2021-05-15 22:05:50|3810.21|3800.21|3805.89|3795.89|3810.25|3800.25|3805.82|3795.82|31
1621116360000|2021-05-15 22:06:00|3805.85|3795.85|3810.29|3800.29|3810.76|3800.76|3805.72|3795.72|40
1621116370000|2021-05-15 22:06:10|3810.18|3800.18|3815.21|3805.21|3815.21|3805.21|3810.18|3800.18|40
1621116380000|2021-05-15 22:06:20|3815.2|3805.2|3811.97|3801.97|3815.2|3805.2|3811.95|3801.95|34
1621116390000|2021-05-15 22:06:30|3811.85|3801.85|3809.17|3799.17|3812.76|3802.76|3808.94|3798.94|39
1621116400000|2021-05-15 22:06:40|3809.61|3799.61|3812.5|3802.5|3812.89|3802.89|3809.54|3799.54|38
1621116410000|2021-05-15 22:06:50|3812.36|3802.36|3814.17|3804.17|3814.52|3804.52|3812.36|3802.36|38
1621116420000|2021-05-15 22:07:00|3814.24|3804.24|3811.23|3801.23|3814.44|3804.44|3811.23|3801.23|36
1621116430000|2021-05-15 22:07:10|3811.49|3801.49|3812.52|3802.52|3813.21|3803.21|3811.49|3801.49|36
1621116440000|2021-05-15 22:07:20|3812.53|3802.53|3811.71|3801.71|3813.02|3803.02|3811.56|3801.56|38
1621116450000|2021-05-15 22:07:30|3811.7|3801.7|3810.71|3800.71|3812.27|3802.27|3810.58|3800.58|35
1621116460000|2021-05-15 22:07:40|3810.72|3800.72|3812.61|3802.61|3812.61|3802.61|3810.67|3800.67|33
1621116470000|2021-05-15 22:07:50|3812.94|3802.94|3809.29|3799.29|3814.22|3804.22|3809.28|3799.28|38
1621116480000|2021-05-15 22:08:00|3809.11|3799.11|3810.29|3800.29|3810.85|3800.85|3808.67|3798.67|39
1621116490000|2021-05-15 22:08:10|3810.23|3800.23|3807.17|3797.17|3810.23|3800.23|3807.17|3797.17|34
1621116500000|2021-05-15 22:08:20|3807.27|3797.27|3806.15|3796.15|3808.73|3798.73|3806.15|3796.15|39
1621116510000|2021-05-15 22:08:30|3805.97|3795.97|3808.05|3798.05|3808.81|3798.81|3805.61|3795.61|38
1621116520000|2021-05-15 22:08:40|3808.02|3798.02|3807.71|3797.71|3808.62|3798.62|3807.36|3797.36|38
1621116530000|2021-05-15 22:08:50|3807.81|3797.81|3807.83|3797.83|3808.24|3798.24|3806.67|3796.67|34
1621116540000|2021-05-15 22:09:00|3807.98|3797.98|3810.94|3800.94|3811|3801|3807.98|3797.98|36
1621116550000|2021-05-15 22:09:10|3810.92|3800.92|3809.57|3799.57|3810.97|3800.97|3809.55|3799.55|31
1621116560000|2021-05-15 22:09:20|3809.55|3799.55|3808.42|3798.42|3809.79|3799.79|3808.41|3798.41|31
1621116570000|2021-05-15 22:09:30|3808.41|3798.41|3807.84|3797.84|3808.41|3798.41|3807.68|3797.68|32
1621116580000|2021-05-15 22:09:40|3807.88|3797.88|3810.77|3800.77|3811.26|3801.26|3807.88|3797.88|33
1621116590000|2021-05-15 22:09:50|3810.75|3800.75|3807.96|3797.96|3810.95|3800.95|3807.82|3797.82|36
1621116600000|2021-05-15 22:10:00|3808.04|3798.04|3806.2|3796.2|3808.04|3798.04|3806|3796|36
1621116610000|2021-05-15 22:10:10|3806.21|3796.21|3805.6|3795.6|3806.37|3796.37|3804.55|3794.55|36
1621116620000|2021-05-15 22:10:20|3805.64|3795.64|3808.6|3798.6|3808.85|3798.85|3805.62|3795.62|37
1621116630000|2021-05-15 22:10:30|3808.68|3798.68|3808.37|3798.37|3808.69|3798.69|3806.76|3796.76|38
1621116640000|2021-05-15 22:10:40|3808.66|3798.66|3808.84|3798.84|3810.22|3800.22|3808.66|3798.66|35
1621116650000|2021-05-15 22:10:50|3808.71|3798.71|3809.17|3799.17|3809.25|3799.25|3807|3797|37
1621116660000|2021-05-15 22:11:00|3809.16|3799.16|3809.47|3799.47|3810.59|3800.59|3809.16|3799.16|35
1621116670000|2021-05-15 22:11:10|3809.52|3799.52|3810.73|3800.73|3810.77|3800.77|3809.09|3799.09|35
1621116680000|2021-05-15 22:11:20|3810.74|3800.74|3810.21|3800.21|3810.84|3800.84|3810.17|3800.17|31
1621116690000|2021-05-15 22:11:30|3810.22|3800.22|3810.31|3800.31|3810.79|3800.79|3810.22|3800.22|24
1621116700000|2021-05-15 22:11:40|3810.36|3800.36|3810.32|3800.32|3810.36|3800.36|3810.09|3800.09|23
1621116710000|2021-05-15 22:11:50|3810.2|3800.2|3812.64|3802.64|3812.67|3802.67|3810.03|3800.03|33
1621116720000|2021-05-15 22:12:00|3812.25|3802.25|3811.16|3801.16|3812.25|3802.25|3810.97|3800.97|32
1621116730000|2021-05-15 22:12:10|3810.89|3800.89|3811.03|3801.03|3811.1|3801.1|3810.31|3800.31|31
1621116740000|2021-05-15 22:12:20|3811.4|3801.4|3810.65|3800.65|3811.4|3801.4|3810.56|3800.56|34
1621116750000|2021-05-15 22:12:30|3810.38|3800.38|3809.12|3799.12|3811.2|3801.2|3809.04|3799.04|35
1621116760000|2021-05-15 22:12:40|3809.13|3799.13|3809.69|3799.69|3809.69|3799.69|3809.04|3799.04|28
1621116770000|2021-05-15 22:12:50|3809.72|3799.72|3810.03|3800.03|3810.07|3800.07|3809.57|3799.57|28
1621116780000|2021-05-15 22:13:00|3810.02|3800.02|3809.32|3799.32|3810.16|3800.16|3809.1|3799.1|34
1621116790000|2021-05-15 22:13:10|3809.3|3799.3|3809.77|3799.77|3810.07|3800.07|3809.3|3799.3|29
1621116800000|2021-05-15 22:13:20|3809.78|3799.78|3811.1|3801.1|3811.1|3801.1|3809.78|3799.78|36
1621116810000|2021-05-15 22:13:30|3811.21|3801.21|3811.91|3801.91|3812.87|3802.87|3811.2|3801.2|37
1621116820000|2021-05-15 22:13:40|3811.82|3801.82|3812.11|3802.11|3812.26|3802.26|3811.61|3801.61|37
1621116830000|2021-05-15 22:13:50|3812.13|3802.13|3812.29|3802.29|3812.41|3802.41|3812|3802|33
1621116840000|2021-05-15 22:14:00|3812.21|3802.21|3815.32|3805.32|3815.32|3805.32|3812.2|3802.2|36
1621116850000|2021-05-15 22:14:10|3815.83|3805.83|3816.22|3806.22|3816.25|3806.25|3815.34|3805.34|34
1621116860000|2021-05-15 22:14:20|3816.23|3806.23|3818.38|3808.38|3818.94|3808.94|3816.23|3806.23|35
1621116870000|2021-05-15 22:14:30|3818.46|3808.46|3820.24|3810.24|3821.75|3811.75|3818.39|3808.39|39
1621116880000|2021-05-15 22:14:40|3820.27|3810.27|3821.38|3811.38|3821.52|3811.52|3820.27|3810.27|36
1621116890000|2021-05-15 22:14:50|3821.2|3811.2|3819.72|3809.72|3821.6|3811.6|3819.72|3809.72|40
1621116900000|2021-05-15 22:15:00|3819.82|3809.82|3821.53|3811.53|3821.53|3811.53|3819.82|3809.82|37
1621116910000|2021-05-15 22:15:10|3821.56|3811.56|3821.53|3811.53|3822.81|3812.81|3821.29|3811.29|34
1621116920000|2021-05-15 22:15:20|3821.47|3811.47|3824.75|3814.75|3824.75|3814.75|3821.47|3811.47|37
1621116930000|2021-05-15 22:15:30|3824.77|3814.77|3823.62|3813.62|3825.33|3815.33|3823.55|3813.55|33
1621116940000|2021-05-15 22:15:40|3823.6|3813.6|3824.95|3814.95|3825.25|3815.25|3823.6|3813.6|35
1621116950000|2021-05-15 22:15:50|3824.96|3814.96|3825.69|3815.69|3825.69|3815.69|3824.68|3814.68|38
1621116960000|2021-05-15 22:16:00|3825.71|3815.71|3826.19|3816.19|3826.42|3816.42|3825.65|3815.65|34
1621116970000|2021-05-15 22:16:10|3826.22|3816.22|3826.68|3816.68|3826.78|3816.78|3825.93|3815.93|33
1621116980000|2021-05-15 22:16:20|3826.7|3816.7|3826.58|3816.58|3827.91|3817.91|3826.58|3816.58|33
1621116990000|2021-05-15 22:16:30|3826.3|3816.3|3825.72|3815.72|3827.83|3817.83|3825.68|3815.68|37
1621117000000|2021-05-15 22:16:40|3825.67|3815.67|3822.19|3812.19|3825.67|3815.67|3822.16|3812.16|37
1621117010000|2021-05-15 22:16:50|3822.13|3812.13|3819.99|3809.99|3822.28|3812.28|3819.62|3809.62|33
1621117020000|2021-05-15 22:17:00|3819.7|3809.7|3818.72|3808.72|3819.74|3809.74|3818.65|3808.65|38
1621117030000|2021-05-15 22:17:10|3818.74|3808.74|3821.7|3811.7|3821.7|3811.7|3818.59|3808.59|35
1621117040000|2021-05-15 22:17:20|3821.68|3811.68|3820.32|3810.32|3822.08|3812.08|3820.15|3810.15|37
1621117050000|2021-05-15 22:17:30|3820.3|3810.3|3821.77|3811.77|3821.82|3811.82|3820.23|3810.23|34
1621117060000|2021-05-15 22:17:40|3821.79|3811.79|3821.33|3811.33|3821.79|3811.79|3821.06|3811.06|37
1621117070000|2021-05-15 22:17:50|3821.24|3811.24|3820.88|3810.88|3821.56|3811.56|3820.82|3810.82|38
1621117080000|2021-05-15 22:18:00|3820.91|3810.91|3821.45|3811.45|3821.71|3811.71|3819.54|3809.54|39
1621117090000|2021-05-15 22:18:10|3821.32|3811.32|3821.6|3811.6|3821.63|3811.63|3821.26|3811.26|35
1621117100000|2021-05-15 22:18:20|3821.61|3811.61|3820.23|3810.23|3821.63|3811.63|3820.12|3810.12|31
1621117110000|2021-05-15 22:18:30|3820.24|3810.24|3821.74|3811.74|3822.05|3812.05|3820.23|3810.23|37
1621117120000|2021-05-15 22:18:40|3821.86|3811.86|3821.61|3811.61|3822.06|3812.06|3821.1|3811.1|31
1621117130000|2021-05-15 22:18:50|3821.65|3811.65|3821.63|3811.63|3821.96|3811.96|3821.49|3811.49|37
1621117140000|2021-05-15 22:19:00|3821.8|3811.8|3823.74|3813.74|3823.74|3813.74|3821.29|3811.29|30
1621117150000|2021-05-15 22:19:10|3823.78|3813.78|3825.39|3815.39|3825.56|3815.56|3823.78|3813.78|37
1621117160000|2021-05-15 22:19:20|3825.97|3815.97|3825.53|3815.53|3825.99|3815.99|3825.25|3815.25|37
1621117170000|2021-05-15 22:19:30|3825.49|3815.49|3826.39|3816.39|3826.95|3816.95|3825.49|3815.49|33
1621117180000|2021-05-15 22:19:40|3826.55|3816.55|3825.63|3815.63|3826.76|3816.76|3824.6|3814.6|32
1621117190000|2021-05-15 22:19:50|3825.89|3815.89|3825.17|3815.17|3826.06|3816.06|3825|3815|34
1621117200000|2021-05-15 22:20:00|3825.39|3815.39|3824.95|3814.95|3825.57|3815.57|3823.95|3813.95|37
1621117210000|2021-05-15 22:20:10|3825.04|3815.04|3825.54|3815.54|3826.46|3816.46|3825.04|3815.04|38
1621117220000|2021-05-15 22:20:20|3825.79|3815.79|3822.65|3812.65|3825.79|3815.79|3822.6|3812.6|37
1621117230000|2021-05-15 22:20:30|3822.62|3812.62|3820.74|3810.74|3822.62|3812.62|3819.75|3809.75|37
1621117240000|2021-05-15 22:20:40|3820.73|3810.73|3820.92|3810.92|3822|3812|3820.72|3810.72|33
1621117250000|2021-05-15 22:20:50|3820.91|3810.91|3820.45|3810.45|3821.85|3811.85|3820.43|3810.43|38
1621117260000|2021-05-15 22:21:00|3820.34|3810.34|3821.25|3811.25|3821.27|3811.27|3820.28|3810.28|30
1621117270000|2021-05-15 22:21:10|3821.11|3811.11|3820.84|3810.84|3821.11|3811.11|3820.54|3810.54|27
1621117280000|2021-05-15 22:21:20|3820.82|3810.82|3820.53|3810.53|3821.22|3811.22|3820.37|3810.37|28
1621117290000|2021-05-15 22:21:30|3820.56|3810.56|3821.17|3811.17|3821.79|3811.79|3820.56|3810.56|35
1621117300000|2021-05-15 22:21:40|3821.16|3811.16|3821.4|3811.4|3822|3812|3821.13|3811.13|31
1621117310000|2021-05-15 22:21:50|3821.37|3811.37|3821.18|3811.18|3822.57|3812.57|3821.13|3811.13|33
1621117320000|2021-05-15 22:22:00|3821.14|3811.14|3822.68|3812.68|3822.78|3812.78|3821.14|3811.14|34
1621117330000|2021-05-15 22:22:10|3822.65|3812.65|3822.14|3812.14|3822.65|3812.65|3821.8|3811.8|33
1621117340000|2021-05-15 22:22:20|3822.15|3812.15|3825.46|3815.46|3825.46|3815.46|3821.26|3811.26|34
1621117350000|2021-05-15 22:22:30|3825.42|3815.42|3823.82|3813.82|3825.42|3815.42|3823.82|3813.82|31
1621117360000|2021-05-15 22:22:40|3823.81|3813.81|3822.68|3812.68|3824.02|3814.02|3822.21|3812.21|37
1621117370000|2021-05-15 22:22:50|3822.7|3812.7|3823.74|3813.74|3823.74|3813.74|3822.38|3812.38|33
1621117380000|2021-05-15 22:23:00|3824.12|3814.12|3825.14|3815.14|3825.52|3815.52|3823.92|3813.92|35
1621117390000|2021-05-15 22:23:10|3824.95|3814.95|3823.25|3813.25|3824.95|3814.95|3823.24|3813.24|35
1621117400000|2021-05-15 22:23:20|3823.29|3813.29|3824.36|3814.36|3824.4|3814.4|3823.29|3813.29|36
1621117410000|2021-05-15 22:23:30|3824.39|3814.39|3824.25|3814.25|3824.48|3814.48|3824.18|3814.18|24
1621117420000|2021-05-15 22:23:40|3824.24|3814.24|3825.27|3815.27|3826.25|3816.25|3824.04|3814.04|38
1621117430000|2021-05-15 22:23:50|3825.28|3815.28|3824.73|3814.73|3825.72|3815.72|3824.49|3814.49|37
1621117440000|2021-05-15 22:24:00|3824.69|3814.69|3824.54|3814.54|3824.85|3814.85|3824.18|3814.18|32
1621117450000|2021-05-15 22:24:10|3824.55|3814.55|3823.64|3813.64|3824.55|3814.55|3823.58|3813.58|32
1621117460000|2021-05-15 22:24:20|3823.69|3813.69|3823.8|3813.8|3824.2|3814.2|3823.63|3813.63|30
1621117470000|2021-05-15 22:24:30|3824.03|3814.03|3825.36|3815.36|3825.36|3815.36|3824.03|3814.03|38
1621117480000|2021-05-15 22:24:40|3825.18|3815.18|3824.5|3814.5|3825.8|3815.8|3824.39|3814.39|35
1621117490000|2021-05-15 22:24:50|3824.44|3814.44|3825.06|3815.06|3826.02|3816.02|3824.44|3814.44|33
1621117500000|2021-05-15 22:25:00|3824.86|3814.86|3825.05|3815.05|3825.13|3815.13|3824.77|3814.77|28
1621117510000|2021-05-15 22:25:10|3825.08|3815.08|3825.19|3815.19|3825.2|3815.2|3824.98|3814.98|24
1621117520000|2021-05-15 22:25:20|3825.21|3815.21|3824.98|3814.98|3825.29|3815.29|3824.98|3814.98|28
1621117530000|2021-05-15 22:25:30|3824.89|3814.89|3824.92|3814.92|3824.92|3814.92|3824.35|3814.35|28
1621117540000|2021-05-15 22:25:40|3824.91|3814.91|3829.7|3819.7|3829.7|3819.7|3824.91|3814.91|39
1621117550000|2021-05-15 22:25:50|3829.84|3819.84|3830.49|3820.49|3831.18|3821.18|3829.74|3819.74|31
1621117560000|2021-05-15 22:26:00|3830.47|3820.47|3833.25|3823.25|3833.27|3823.27|3830.38|3820.38|35
1621117570000|2021-05-15 22:26:10|3833.13|3823.13|3832.23|3822.23|3833.28|3823.28|3831.09|3821.09|40
1621117580000|2021-05-15 22:26:20|3832.26|3822.26|3834.99|3824.99|3834.99|3824.99|3832.26|3822.26|38
1621117590000|2021-05-15 22:26:30|3834.88|3824.88|3835.85|3825.85|3836.04|3826.04|3834.63|3824.63|40
1621117600000|2021-05-15 22:26:40|3835.82|3825.82|3836.11|3826.11|3837.34|3827.34|3835.82|3825.82|39
1621117610000|2021-05-15 22:26:50|3836.16|3826.16|3834.65|3824.65|3836.26|3826.26|3834.41|3824.41|37
1621117620000|2021-05-15 22:27:00|3834.69|3824.69|3832.33|3822.33|3834.76|3824.76|3831.56|3821.56|38
1621117630000|2021-05-15 22:27:10|3832.38|3822.38|3831.58|3821.58|3832.42|3822.42|3829.92|3819.92|34
1621117640000|2021-05-15 22:27:20|3829.4|3819.4|3827.58|3817.58|3829.74|3819.74|3826.91|3816.91|38
1621117650000|2021-05-15 22:27:30|3827.64|3817.64|3826.2|3816.2|3827.64|3817.64|3825.9|3815.9|34
1621117660000|2021-05-15 22:27:40|3826.34|3816.34|3827.96|3817.96|3828.89|3818.89|3825.89|3815.89|33
1621117670000|2021-05-15 22:27:50|3828.06|3818.06|3828.2|3818.2|3828.33|3818.33|3827.68|3817.68|30
1621117680000|2021-05-15 22:28:00|3828.18|3818.18|3827.54|3817.54|3828.48|3818.48|3826.77|3816.77|35
1621117690000|2021-05-15 22:28:10|3827.47|3817.47|3826.66|3816.66|3827.47|3817.47|3826.36|3816.36|39
1621117700000|2021-05-15 22:28:20|3826.69|3816.69|3826.86|3816.86|3827.03|3817.03|3826.44|3816.44|33
1621117710000|2021-05-15 22:28:30|3826.99|3816.99|3827.26|3817.26|3827.48|3817.48|3826.35|3816.35|40
1621117720000|2021-05-15 22:28:40|3826.87|3816.87|3829.82|3819.82|3829.82|3819.82|3826.47|3816.47|35
1621117730000|2021-05-15 22:28:50|3829.88|3819.88|3829.39|3819.39|3830.06|3820.06|3828.83|3818.83|37
1621117740000|2021-05-15 22:29:00|3829.4|3819.4|3828.39|3818.39|3829.4|3819.4|3828.39|3818.39|32
1621117750000|2021-05-15 22:29:10|3827.24|3817.24|3826.86|3816.86|3827.24|3817.24|3826.28|3816.28|27
1621117760000|2021-05-15 22:29:20|3826.57|3816.57|3825.61|3815.61|3826.57|3816.57|3825.03|3815.03|35
1621117770000|2021-05-15 22:29:30|3825.74|3815.74|3825.01|3815.01|3826.04|3816.04|3824.36|3814.36|38
1621117780000|2021-05-15 22:29:40|3825.14|3815.14|3825.56|3815.56|3825.56|3815.56|3825.11|3815.11|38
1621117790000|2021-05-15 22:29:50|3825.55|3815.55|3823.94|3813.94|3825.55|3815.55|3823.51|3813.51|36
1621117800000|2021-05-15 22:30:00|3823.89|3813.89|3822.79|3812.79|3823.89|3813.89|3822.33|3812.33|33
1621117810000|2021-05-15 22:30:10|3822.88|3812.88|3822.42|3812.42|3823.03|3813.03|3822.37|3812.37|33
1621117820000|2021-05-15 22:30:20|3822.46|3812.46|3822.71|3812.71|3823.03|3813.03|3822.46|3812.46|33
1621117830000|2021-05-15 22:30:30|3822.56|3812.56|3822.39|3812.39|3822.65|3812.65|3822.32|3812.32|28
1621117840000|2021-05-15 22:30:40|3822.38|3812.38|3822.36|3812.36|3822.56|3812.56|3822.29|3812.29|34
1621117850000|2021-05-15 22:30:50|3822.33|3812.33|3818.48|3808.48|3822.37|3812.37|3818.48|3808.48|30
1621117860000|2021-05-15 22:31:00|3818.38|3808.38|3819.14|3809.14|3819.14|3809.14|3818.37|3808.37|30
1621117870000|2021-05-15 22:31:10|3819.12|3809.12|3819.38|3809.38|3820.04|3810.04|3819.1|3809.1|30
1621117880000|2021-05-15 22:31:20|3819.48|3809.48|3819.3|3809.3|3819.48|3809.48|3819.2|3809.2|33
1621117890000|2021-05-15 22:31:30|3819.29|3809.29|3818.82|3808.82|3819.3|3809.3|3818.73|3808.73|27
1621117900000|2021-05-15 22:31:40|3818.73|3808.73|3820.31|3810.31|3820.31|3810.31|3818.7|3808.7|33
1621117910000|2021-05-15 22:31:50|3820.12|3810.12|3819.34|3809.34|3820.12|3810.12|3818.72|3808.72|38
1621117920000|2021-05-15 22:32:00|3819.36|3809.36|3817.8|3807.8|3819.36|3809.36|3817.26|3807.26|33
1621117930000|2021-05-15 22:32:10|3817.7|3807.7|3816.91|3806.91|3817.89|3807.89|3816.9|3806.9|33
1621117940000|2021-05-15 22:32:20|3817.08|3807.08|3818.28|3808.28|3818.36|3808.36|3817.05|3807.05|33
1621117950000|2021-05-15 22:32:30|3818.33|3808.33|3817.08|3807.08|3818.57|3808.57|3816.29|3806.29|37
1621117960000|2021-05-15 22:32:40|3817.11|3807.11|3817.39|3807.39|3817.8|3807.8|3817.04|3807.04|34
1621117970000|2021-05-15 22:32:50|3817.38|3807.38|3817.74|3807.74|3817.79|3807.79|3817.23|3807.23|36
1621117980000|2021-05-15 22:33:00|3817.68|3807.68|3821.06|3811.06|3821.07|3811.07|3817.6|3807.6|33
1621117990000|2021-05-15 22:33:10|3821.09|3811.09|3818.28|3808.28|3821.13|3811.13|3818.27|3808.27|37
1621118000000|2021-05-15 22:33:20|3818.19|3808.19|3817.29|3807.29|3818.19|3808.19|3816.61|3806.61|36
1621118010000|2021-05-15 22:33:30|3817.38|3807.38|3816.01|3806.01|3817.53|3807.53|3816.01|3806.01|32
1621118020000|2021-05-15 22:33:40|3816|3806|3816.25|3806.25|3817.31|3807.31|3815.99|3805.99|36
1621118030000|2021-05-15 22:33:50|3816.3|3806.3|3821.18|3811.18|3821.18|3811.18|3816.18|3806.18|38
1621118040000|2021-05-15 22:34:00|3821.22|3811.22|3820.35|3810.35|3821.88|3811.88|3820.35|3810.35|36
1621118050000|2021-05-15 22:34:10|3820.33|3810.33|3816.33|3806.33|3820.33|3810.33|3816.33|3806.33|35
1621118060000|2021-05-15 22:34:20|3816.37|3806.37|3815.27|3805.27|3816.74|3806.74|3815.19|3805.19|34
1621118070000|2021-05-15 22:34:30|3815.41|3805.41|3814.33|3804.33|3816.11|3806.11|3814.07|3804.07|37
1621118080000|2021-05-15 22:34:40|3814.27|3804.27|3811.9|3801.9|3814.27|3804.27|3811.76|3801.76|32
1621118090000|2021-05-15 22:34:50|3811.81|3801.81|3810.03|3800.03|3811.81|3801.81|3808.89|3798.89|37
1621118100000|2021-05-15 22:35:00|3810.01|3800.01|3810.55|3800.55|3812.37|3802.37|3809.78|3799.78|39
1621118110000|2021-05-15 22:35:10|3810.69|3800.69|3812.86|3802.86|3812.86|3802.86|3809.84|3799.84|38
1621118120000|2021-05-15 22:35:20|3812.84|3802.84|3808.22|3798.22|3812.84|3802.84|3808.12|3798.12|38
1621118130000|2021-05-15 22:35:30|3808.29|3798.29|3806.66|3796.66|3808.77|3798.77|3804.87|3794.87|40
1621118140000|2021-05-15 22:35:40|3806.6|3796.6|3807.22|3797.22|3807.64|3797.64|3806.6|3796.6|39
1621118150000|2021-05-15 22:35:50|3807.23|3797.23|3803.38|3793.38|3807.23|3797.23|3803.38|3793.38|36
1621118160000|2021-05-15 22:36:00|3803.34|3793.34|3799.11|3789.11|3803.35|3793.35|3798.99|3788.99|39
1621118170000|2021-05-15 22:36:10|3799.06|3789.06|3798.9|3788.9|3799.88|3789.88|3798.25|3788.25|39
1621118180000|2021-05-15 22:36:20|3799.24|3789.24|3795.29|3785.29|3799.24|3789.24|3795.02|3785.02|40
1621118190000|2021-05-15 22:36:30|3795.33|3785.33|3791.07|3781.07|3795.67|3785.67|3790.99|3780.99|39
1621118200000|2021-05-15 22:36:40|3791.06|3781.06|3790.81|3780.81|3793.19|3783.19|3790.81|3780.81|38
1621118210000|2021-05-15 22:36:50|3790.97|3780.97|3783.96|3773.96|3791.21|3781.21|3783.73|3773.73|39
1621118220000|2021-05-15 22:37:00|3784.14|3774.14|3779.9|3769.9|3786.71|3776.71|3779.9|3769.9|39
1621118230000|2021-05-15 22:37:10|3779.6|3769.6|3775.96|3765.96|3780.07|3770.07|3775.03|3765.03|39
1621118240000|2021-05-15 22:37:20|3775.95|3765.95|3777.25|3767.25|3779.83|3769.83|3775.52|3765.52|38
1621118250000|2021-05-15 22:37:30|3777.06|3767.06|3774.71|3764.71|3777.06|3767.06|3774.7|3764.7|37
1621118260000|2021-05-15 22:37:40|3774.85|3764.85|3775.64|3765.64|3776.79|3766.79|3774.41|3764.41|39
1621118270000|2021-05-15 22:37:50|3775.63|3765.63|3776.11|3766.11|3777.83|3767.83|3774.28|3764.28|37
1621118280000|2021-05-15 22:38:00|3776.22|3766.22|3779.72|3769.72|3779.72|3769.72|3775.54|3765.54|40
1621118290000|2021-05-15 22:38:10|3779.75|3769.75|3782.63|3772.63|3783.45|3773.45|3779.72|3769.72|37
1621118300000|2021-05-15 22:38:20|3782.85|3772.85|3780.02|3770.02|3783.18|3773.18|3779.78|3769.78|35
1621118310000|2021-05-15 22:38:30|3779.94|3769.94|3776.31|3766.31|3780.05|3770.05|3775.82|3765.82|38
1621118320000|2021-05-15 22:38:40|3776.51|3766.51|3775.87|3765.87|3778.12|3768.12|3774.49|3764.49|38
1621118330000|2021-05-15 22:38:50|3776.23|3766.23|3778.72|3768.72|3779.71|3769.71|3776.23|3766.23|39
1621118340000|2021-05-15 22:39:00|3778.63|3768.63|3774.94|3764.94|3778.73|3768.73|3774.39|3764.39|37
1621118350000|2021-05-15 22:39:10|3774.92|3764.92|3768.34|3758.34|3774.92|3764.92|3768.23|3758.23|38
1621118360000|2021-05-15 22:39:20|3768.14|3758.14|3768.86|3758.86|3769.92|3759.92|3767.82|3757.82|39
1621118370000|2021-05-15 22:39:30|3768.74|3758.74|3771.31|3761.31|3771.82|3761.82|3768.25|3758.25|40
1621118380000|2021-05-15 22:39:40|3771.35|3761.35|3772.11|3762.11|3776.51|3766.51|3771.35|3761.35|39
1621118390000|2021-05-15 22:39:50|3772.19|3762.19|3771.51|3761.51|3773.3|3763.3|3770.85|3760.85|39
1621118400000|2021-05-15 22:40:00|3771.43|3761.43|3771.73|3761.73|3773.94|3763.94|3771.43|3761.43|39
1621118410000|2021-05-15 22:40:10|3771.51|3761.51|3760.8|3750.8|3771.51|3761.51|3760.8|3750.8|38
1621118420000|2021-05-15 22:40:20|3760.93|3750.93|3763.26|3753.26|3764.16|3754.16|3760.93|3750.93|40
1621118430000|2021-05-15 22:40:30|3763.3|3753.3|3758.35|3748.35|3763.3|3753.3|3758.35|3748.35|39
1621118440000|2021-05-15 22:40:40|3758.42|3748.42|3759.23|3749.23|3759.3|3749.3|3752.8|3742.8|40
1621118450000|2021-05-15 22:40:50|3758.94|3748.94|3756.2|3746.2|3759.42|3749.42|3755.07|3745.07|39
1621118460000|2021-05-15 22:41:00|3755.27|3745.27|3761.1|3751.1|3761.1|3751.1|3754.63|3744.63|39
1621118470000|2021-05-15 22:41:10|3761.01|3751.01|3762.08|3752.08|3762.08|3752.08|3759.89|3749.89|40
1621118480000|2021-05-15 22:41:20|3761.87|3751.87|3765.12|3755.12|3765.24|3755.24|3761.87|3751.87|39
1621118490000|2021-05-15 22:41:30|3765.17|3755.17|3759.52|3749.52|3765.17|3755.17|3759.14|3749.14|39
1621118500000|2021-05-15 22:41:40|3758.76|3748.76|3757.73|3747.73|3758.76|3748.76|3756|3746|39
1621118510000|2021-05-15 22:41:50|3757.72|3747.72|3755.15|3745.15|3757.72|3747.72|3752.86|3742.86|38
1621118520000|2021-05-15 22:42:00|3754.91|3744.91|3757.88|3747.88|3757.88|3747.88|3754.61|3744.61|40
1621118530000|2021-05-15 22:42:10|3757.85|3747.85|3758.12|3748.12|3758.15|3748.15|3755.54|3745.54|39
1621118540000|2021-05-15 22:42:20|3758.06|3748.06|3757.96|3747.96|3759.87|3749.87|3757.96|3747.96|37
1621118550000|2021-05-15 22:42:30|3757.85|3747.85|3754.08|3744.08|3757.85|3747.85|3754.08|3744.08|38
1621118560000|2021-05-15 22:42:40|3753.85|3743.85|3744.26|3734.26|3753.86|3743.86|3744.26|3734.26|40
1621118570000|2021-05-15 22:42:50|3744.07|3734.07|3745.1|3735.1|3746.74|3736.74|3743.97|3733.97|39
1621118580000|2021-05-15 22:43:00|3744.9|3734.9|3741.37|3731.37|3745.17|3735.17|3739.78|3729.78|39
1621118590000|2021-05-15 22:43:10|3740.79|3730.79|3744.81|3734.81|3744.92|3734.92|3740.22|3730.22|40
1621118600000|2021-05-15 22:43:20|3744.9|3734.9|3745.51|3735.51|3746.63|3736.63|3743.34|3733.34|39
1621118610000|2021-05-15 22:43:30|3745.6|3735.6|3747.98|3737.98|3749.08|3739.08|3745.59|3735.59|35
1621118620000|2021-05-15 22:43:40|3748.14|3738.14|3747.7|3737.7|3750.38|3740.38|3747.7|3737.7|40
1621118630000|2021-05-15 22:43:50|3747.24|3737.24|3749.33|3739.33|3749.33|3739.33|3746.47|3736.47|40
1621118640000|2021-05-15 22:44:00|3749.81|3739.81|3750.33|3740.33|3750.58|3740.58|3749.1|3739.1|35
1621118650000|2021-05-15 22:44:10|3750.25|3740.25|3753.09|3743.09|3753.58|3743.58|3749.29|3739.29|39
1621118660000|2021-05-15 22:44:20|3753.82|3743.82|3754.86|3744.86|3754.94|3744.94|3752.95|3742.95|39
1621118670000|2021-05-15 22:44:30|3754.87|3744.87|3760.92|3750.92|3761.07|3751.07|3754.83|3744.83|39
1621118680000|2021-05-15 22:44:40|3760.99|3750.99|3758.18|3748.18|3761.92|3751.92|3756.27|3746.27|39
1621118690000|2021-05-15 22:44:50|3758.26|3748.26|3759.12|3749.12|3759.58|3749.58|3758.23|3748.23|33
1621118700000|2021-05-15 22:45:00|3759.18|3749.18|3763.16|3753.16|3763.73|3753.73|3759.15|3749.15|36
1621118710000|2021-05-15 22:45:10|3762.75|3752.75|3766.3|3756.3|3766.3|3756.3|3761.64|3751.64|36
1621118720000|2021-05-15 22:45:20|3766.06|3756.06|3769.5|3759.5|3769.96|3759.96|3766.06|3756.06|34
1621118730000|2021-05-15 22:45:30|3769.46|3759.46|3769.41|3759.41|3769.91|3759.91|3767.51|3757.51|38
1621118740000|2021-05-15 22:45:40|3769.38|3759.38|3773.21|3763.21|3773.21|3763.21|3769.38|3759.38|32
1621118750000|2021-05-15 22:45:50|3773.28|3763.28|3769.95|3759.95|3773.36|3763.36|3768.61|3758.61|39
1621118760000|2021-05-15 22:46:00|3770.45|3760.45|3767.5|3757.5|3770.68|3760.68|3766.25|3756.25|37
1621118770000|2021-05-15 22:46:10|3767.67|3757.67|3771.04|3761.04|3771.16|3761.16|3767.58|3757.58|35
1621118780000|2021-05-15 22:46:20|3771.01|3761.01|3772.06|3762.06|3772.06|3762.06|3770.46|3760.46|37
1621118790000|2021-05-15 22:46:30|3772.1|3762.1|3777.43|3767.43|3777.43|3767.43|3772.1|3762.1|37
1621118800000|2021-05-15 22:46:40|3777.41|3767.41|3781.72|3771.72|3781.88|3771.88|3777.41|3767.41|37
1621118810000|2021-05-15 22:46:50|3781.19|3771.19|3780.79|3770.79|3781.43|3771.43|3779.02|3769.02|39
1621118820000|2021-05-15 22:47:00|3780.57|3770.57|3781.47|3771.47|3781.65|3771.65|3779.68|3769.68|37
1621118830000|2021-05-15 22:47:10|3781.5|3771.5|3783.07|3773.07|3783.24|3773.24|3781.35|3771.35|35
1621118840000|2021-05-15 22:47:20|3783.02|3773.02|3784.41|3774.41|3784.41|3774.41|3782.69|3772.69|37
1621118850000|2021-05-15 22:47:30|3784.57|3774.57|3784.61|3774.61|3784.66|3774.66|3783.37|3773.37|38
1621118860000|2021-05-15 22:47:40|3784.58|3774.58|3785.77|3775.77|3785.77|3775.77|3784.58|3774.58|36
1621118870000|2021-05-15 22:47:50|3785.86|3775.86|3782.96|3772.96|3785.93|3775.93|3782.96|3772.96|35
1621118880000|2021-05-15 22:48:00|3782.29|3772.29|3779.47|3769.47|3782.29|3772.29|3779.46|3769.46|40
1621118890000|2021-05-15 22:48:10|3779.43|3769.43|3784.01|3774.01|3784.01|3774.01|3779.43|3769.43|37
1621118900000|2021-05-15 22:48:20|3784.18|3774.18|3784.21|3774.21|3784.56|3774.56|3783.85|3773.85|38
1621118910000|2021-05-15 22:48:30|3784.19|3774.19|3783.63|3773.63|3784.25|3774.25|3782.82|3772.82|39
1621118920000|2021-05-15 22:48:40|3783.8|3773.8|3784.81|3774.81|3784.82|3774.82|3783.73|3773.73|37
1621118930000|2021-05-15 22:48:50|3784.82|3774.82|3786.54|3776.54|3787.72|3777.72|3784.81|3774.81|34
1621118940000|2021-05-15 22:49:00|3786.78|3776.78|3787.07|3777.07|3787.18|3777.18|3785.71|3775.71|37
1621118950000|2021-05-15 22:49:10|3787.08|3777.08|3783.7|3773.7|3787.13|3777.13|3783.7|3773.7|38
1621118960000|2021-05-15 22:49:20|3783.78|3773.78|3786.76|3776.76|3787.13|3777.13|3783.69|3773.69|39
1621118970000|2021-05-15 22:49:30|3786.65|3776.65|3780.98|3770.98|3786.65|3776.65|3780.7|3770.7|39
1621118980000|2021-05-15 22:49:40|3781|3771|3785.43|3775.43|3785.8|3775.8|3780.9|3770.9|37
1621118990000|2021-05-15 22:49:50|3785.45|3775.45|3785.17|3775.17|3786.22|3776.22|3783.77|3773.77|35
1621119000000|2021-05-15 22:50:00|3785.15|3775.15|3788.53|3778.53|3788.68|3778.68|3785.15|3775.15|35
1621119010000|2021-05-15 22:50:10|3788.58|3778.58|3791.1|3781.1|3791.12|3781.12|3788.58|3778.58|31
1621119020000|2021-05-15 22:50:20|3790.71|3780.71|3791.44|3781.44|3791.44|3781.44|3789.65|3779.65|35
1621119030000|2021-05-15 22:50:30|3791.55|3781.55|3790.88|3780.88|3791.98|3781.98|3789.16|3779.16|37
1621119040000|2021-05-15 22:50:40|3790.86|3780.86|3790.06|3780.06|3792.22|3782.22|3789.88|3779.88|37
1621119050000|2021-05-15 22:50:50|3790.17|3780.17|3794.45|3784.45|3794.45|3784.45|3790.17|3780.17|37
1621119060000|2021-05-15 22:51:00|3794.46|3784.46|3796.94|3786.94|3796.94|3786.94|3792.86|3782.86|37
1621119070000|2021-05-15 22:51:10|3796.99|3786.99|3799.41|3789.41|3799.41|3789.41|3795.91|3785.91|39
1621119080000|2021-05-15 22:51:20|3799.57|3789.57|3798.2|3788.2|3799.57|3789.57|3795.18|3785.18|39
1621119090000|2021-05-15 22:51:30|3798.46|3788.46|3799.55|3789.55|3799.55|3789.55|3797.11|3787.11|36
1621119100000|2021-05-15 22:51:40|3799.59|3789.59|3800.74|3790.74|3800.83|3790.83|3798.78|3788.78|37
1621119110000|2021-05-15 22:51:50|3800.52|3790.52|3796.04|3786.04|3800.52|3790.52|3794.87|3784.87|38
1621119120000|2021-05-15 22:52:00|3796.15|3786.15|3798.87|3788.87|3798.92|3788.92|3795.52|3785.52|38
1621119130000|2021-05-15 22:52:10|3798.91|3788.91|3800.97|3790.97|3802.71|3792.71|3798.87|3788.87|40
1621119140000|2021-05-15 22:52:20|3800.58|3790.58|3801.52|3791.52|3802.31|3792.31|3800.02|3790.02|37
1621119150000|2021-05-15 22:52:30|3801.49|3791.49|3804.24|3794.24|3804.24|3794.24|3801.3|3791.3|38
1621119160000|2021-05-15 22:52:40|3804.09|3794.09|3803.19|3793.19|3804.32|3794.32|3801.65|3791.65|36
1621119170000|2021-05-15 22:52:50|3803.18|3793.18|3805.6|3795.6|3805.6|3795.6|3803.18|3793.18|38
1621119180000|2021-05-15 22:53:00|3805.41|3795.41|3803.55|3793.55|3805.66|3795.66|3803.55|3793.55|36
1621119190000|2021-05-15 22:53:10|3803.6|3793.6|3801.92|3791.92|3803.61|3793.61|3801.08|3791.08|39
1621119200000|2021-05-15 22:53:20|3801.95|3791.95|3798.8|3788.8|3802.42|3792.42|3798.8|3788.8|38
1621119210000|2021-05-15 22:53:30|3798.58|3788.58|3799.79|3789.79|3800.04|3790.04|3797.01|3787.01|38
1621119220000|2021-05-15 22:53:40|3799.44|3789.44|3800.18|3790.18|3801.93|3791.93|3799.23|3789.23|33
1621119230000|2021-05-15 22:53:50|3800.25|3790.25|3797.51|3787.51|3800.4|3790.4|3797.31|3787.31|36
1621119240000|2021-05-15 22:54:00|3797.72|3787.72|3796.97|3786.97|3798.29|3788.29|3796.97|3786.97|34
1621119250000|2021-05-15 22:54:10|3796.96|3786.96|3790.79|3780.79|3796.96|3786.96|3790.17|3780.17|38
1621119260000|2021-05-15 22:54:20|3791.14|3781.14|3792.17|3782.17|3792.17|3782.17|3790.46|3780.46|38
1621119270000|2021-05-15 22:54:30|3791.82|3781.82|3788.55|3778.55|3793.14|3783.14|3787.93|3777.93|38
1621119280000|2021-05-15 22:54:40|3788.49|3778.49|3786.73|3776.73|3789.03|3779.03|3786.73|3776.73|37
1621119290000|2021-05-15 22:54:50|3786.72|3776.72|3788.53|3778.53|3788.89|3778.89|3786.2|3776.2|39
1621119300000|2021-05-15 22:55:00|3788.51|3778.51|3787.14|3777.14|3789.08|3779.08|3787.14|3777.14|38
1621119310000|2021-05-15 22:55:10|3787.27|3777.27|3782.12|3772.12|3787.7|3777.7|3781.09|3771.09|40
1621119320000|2021-05-15 22:55:20|3782.78|3772.78|3780.87|3770.87|3782.78|3772.78|3780.72|3770.72|38
1621119330000|2021-05-15 22:55:30|3780.98|3770.98|3784.34|3774.34|3784.46|3774.46|3780.58|3770.58|40
1621119340000|2021-05-15 22:55:40|3784.27|3774.27|3786.1|3776.1|3787.67|3777.67|3784.19|3774.19|35
1621119350000|2021-05-15 22:55:50|3785.99|3775.99|3786.06|3776.06|3786.58|3776.58|3784.58|3774.58|38
1621119360000|2021-05-15 22:56:00|3785.91|3775.91|3788.28|3778.28|3788.28|3778.28|3784.93|3774.93|38
1621119370000|2021-05-15 22:56:10|3788.27|3778.27|3792.43|3782.43|3793.15|3783.15|3788.27|3778.27|38
1621119380000|2021-05-15 22:56:20|3792.44|3782.44|3795.52|3785.52|3795.52|3785.52|3792.44|3782.44|33
1621119390000|2021-05-15 22:56:30|3795.48|3785.48|3797.49|3787.49|3797.51|3787.51|3794.23|3784.23|36
1621119400000|2021-05-15 22:56:40|3797.52|3787.52|3790.65|3780.65|3797.52|3787.52|3789.91|3779.91|39
1621119410000|2021-05-15 22:56:50|3790.91|3780.91|3790.6|3780.6|3791.85|3781.85|3788.3|3778.3|39
1621119420000|2021-05-15 22:57:00|3790.5|3780.5|3783.75|3773.75|3790.5|3780.5|3783.5|3773.5|38
1621119430000|2021-05-15 22:57:10|3783.73|3773.73|3782.68|3772.68|3786.02|3776.02|3781.75|3771.75|39
1621119440000|2021-05-15 22:57:20|3782.71|3772.71|3780.8|3770.8|3782.71|3772.71|3780.75|3770.75|40
1621119450000|2021-05-15 22:57:30|3780.75|3770.75|3780.65|3770.65|3782.41|3772.41|3779.85|3769.85|39
1621119460000|2021-05-15 22:57:40|3780.55|3770.55|3777.41|3767.41|3780.55|3770.55|3776.54|3766.54|37
1621119470000|2021-05-15 22:57:50|3777.49|3767.49|3773.72|3763.72|3777.97|3767.97|3773.65|3763.65|37
1621119480000|2021-05-15 22:58:00|3773.86|3763.86|3777.91|3767.91|3778.7|3768.7|3773.56|3763.56|39
1621119490000|2021-05-15 22:58:10|3778.46|3768.46|3780.72|3770.72|3781.23|3771.23|3778.37|3768.37|38
1621119500000|2021-05-15 22:58:20|3780.25|3770.25|3775.36|3765.36|3780.25|3770.25|3774.08|3764.08|39
1621119510000|2021-05-15 22:58:30|3775.72|3765.72|3776.33|3766.33|3778.75|3768.75|3775.21|3765.21|40
1621119520000|2021-05-15 22:58:40|3776.25|3766.25|3772.23|3762.23|3776.25|3766.25|3770.79|3760.79|38
1621119530000|2021-05-15 22:58:50|3771.97|3761.97|3771.7|3761.7|3774.62|3764.62|3770.9|3760.9|38
1621119540000|2021-05-15 22:59:00|3772.17|3762.17|3773.62|3763.62|3775.73|3765.73|3772.16|3762.16|39
1621119550000|2021-05-15 22:59:10|3773.69|3763.69|3776.02|3766.02|3776.02|3766.02|3771.74|3761.74|38
1621119560000|2021-05-15 22:59:20|3776.39|3766.39|3778.31|3768.31|3778.31|3768.31|3775.64|3765.64|38
1621119570000|2021-05-15 22:59:30|3778.22|3768.22|3778.38|3768.38|3778.71|3768.71|3776.86|3766.86|40
1621119580000|2021-05-15 22:59:40|3778.3|3768.3|3776.51|3766.51|3778.3|3768.3|3775.03|3765.03|40
1621119590000|2021-05-15 22:59:50|3775.93|3765.93|3774.77|3764.77|3775.95|3765.95|3773.75|3763.75|39
1621119600000|2021-05-15 23:00:00|3774.78|3764.78|3777.87|3767.87|3777.91|3767.91|3774.78|3764.78|38
1621119610000|2021-05-15 23:00:10|3777.79|3767.79|3776.77|3766.77|3778.96|3768.96|3775.82|3765.82|39
1621119620000|2021-05-15 23:00:20|3776.49|3766.49|3772.68|3762.68|3776.49|3766.49|3772.68|3762.68|39
1621119630000|2021-05-15 23:00:30|3772.59|3762.59|3767.24|3757.24|3772.89|3762.89|3767.24|3757.24|39
1621119640000|2021-05-15 23:00:40|3767.26|3757.26|3765.95|3755.95|3767.26|3757.26|3765.9|3755.9|38
1621119650000|2021-05-15 23:00:50|3766.26|3756.26|3766.79|3756.79|3767.5|3757.5|3765.41|3755.41|39
1621119660000|2021-05-15 23:01:00|3766.63|3756.63|3764.99|3754.99|3767.61|3757.61|3764.97|3754.97|36
1621119670000|2021-05-15 23:01:10|3765|3755|3763.07|3753.07|3765.04|3755.04|3763|3753|38
1621119680000|2021-05-15 23:01:20|3763.08|3753.08|3763|3753|3764.66|3754.66|3762.64|3752.64|35
1621119690000|2021-05-15 23:01:30|3763.17|3753.17|3762.31|3752.31|3763.24|3753.24|3761.51|3751.51|34
1621119700000|2021-05-15 23:01:40|3762.24|3752.24|3754.98|3744.98|3762.24|3752.24|3754.88|3744.88|40
1621119710000|2021-05-15 23:01:50|3754.89|3744.89|3754.44|3744.44|3757.24|3747.24|3754.44|3744.44|35
1621119720000|2021-05-15 23:02:00|3754.48|3744.48|3753.72|3743.72|3755.03|3745.03|3753.25|3743.25|36
1621119730000|2021-05-15 23:02:10|3753.73|3743.73|3754.15|3744.15|3755.29|3745.29|3753.73|3743.73|39
1621119740000|2021-05-15 23:02:20|3754.24|3744.24|3746.63|3736.63|3754.24|3744.24|3746.04|3736.04|39
1621119750000|2021-05-15 23:02:30|3746.93|3736.93|3747.26|3737.26|3749.09|3739.09|3746.84|3736.84|37
1621119760000|2021-05-15 23:02:40|3747.28|3737.28|3749.31|3739.31|3749.95|3739.95|3747.28|3737.28|37
1621119770000|2021-05-15 23:02:50|3749.32|3739.32|3752.4|3742.4|3752.69|3742.69|3749.32|3739.32|37
1621119780000|2021-05-15 23:03:00|3752.54|3742.54|3758.13|3748.13|3758.27|3748.27|3752.33|3742.33|39
1621119790000|2021-05-15 23:03:10|3758.16|3748.16|3761.45|3751.45|3761.59|3751.59|3757.59|3747.59|38
1621119800000|2021-05-15 23:03:20|3761.34|3751.34|3752.07|3742.07|3761.46|3751.46|3751.88|3741.88|38
1621119810000|2021-05-15 23:03:30|3752.21|3742.21|3752.06|3742.06|3752.66|3742.66|3748.86|3738.86|38
1621119820000|2021-05-15 23:03:40|3751.74|3741.74|3750.69|3740.69|3752.21|3742.21|3749.62|3739.62|39
1621119830000|2021-05-15 23:03:50|3750.81|3740.81|3751.6|3741.6|3752.57|3742.57|3750.24|3740.24|40
1621119840000|2021-05-15 23:04:00|3750.73|3740.73|3751.72|3741.72|3752.05|3742.05|3750.59|3740.59|39
1621119850000|2021-05-15 23:04:10|3751.97|3741.97|3757.34|3747.34|3757.64|3747.64|3751.93|3741.93|39
1621119860000|2021-05-15 23:04:20|3757.6|3747.6|3754.79|3744.79|3757.61|3747.61|3754.79|3744.79|37
1621119870000|2021-05-15 23:04:30|3754.68|3744.68|3753.41|3743.41|3755.97|3745.97|3752.47|3742.47|37
1621119880000|2021-05-15 23:04:40|3753.62|3743.62|3752.97|3742.97|3753.64|3743.64|3750.5|3740.5|39
1621119890000|2021-05-15 23:04:50|3753|3743|3751.55|3741.55|3754.13|3744.13|3751.55|3741.55|39
1621119900000|2021-05-15 23:05:00|3751.78|3741.78|3745.24|3735.24|3752.07|3742.07|3745.24|3735.24|40
1621119910000|2021-05-15 23:05:10|3744.94|3734.94|3742.44|3732.44|3745|3735|3740.98|3730.98|39
1621119920000|2021-05-15 23:05:20|3742.43|3732.43|3744.11|3734.11|3746.34|3736.34|3742.43|3732.43|38
1621119930000|2021-05-15 23:05:30|3744.24|3734.24|3742.02|3732.02|3746.22|3736.22|3741.13|3731.13|39
1621119940000|2021-05-15 23:05:40|3741.51|3731.51|3738.94|3728.94|3741.86|3731.86|3738.55|3728.55|37
1621119950000|2021-05-15 23:05:50|3739.08|3729.08|3742.17|3732.17|3742.17|3732.17|3739.03|3729.03|37
1621119960000|2021-05-15 23:06:00|3742.22|3732.22|3745.05|3735.05|3745.05|3735.05|3741.09|3731.09|40
1621119970000|2021-05-15 23:06:10|3745.1|3735.1|3743.48|3733.48|3745.44|3735.44|3742.13|3732.13|39
1621119980000|2021-05-15 23:06:20|3743.47|3733.47|3739.91|3729.91|3743.47|3733.47|3739.91|3729.91|38
1621119990000|2021-05-15 23:06:30|3739.92|3729.92|3737.77|3727.77|3739.99|3729.99|3737.77|3727.77|31
1621120000000|2021-05-15 23:06:40|3737.76|3727.76|3741.96|3731.96|3741.96|3731.96|3736.75|3726.75|37
1621120010000|2021-05-15 23:06:50|3742.38|3732.38|3747.66|3737.66|3748.22|3738.22|3742.38|3732.38|39
1621120020000|2021-05-15 23:07:00|3747.72|3737.72|3749.62|3739.62|3749.62|3739.62|3746.61|3736.61|38
1621120030000|2021-05-15 23:07:10|3750.05|3740.05|3755.29|3745.29|3755.29|3745.29|3749.57|3739.57|38
1621120040000|2021-05-15 23:07:20|3755.27|3745.27|3758.61|3748.61|3758.61|3748.61|3755.26|3745.26|39
1621120050000|2021-05-15 23:07:30|3758.62|3748.62|3758.2|3748.2|3761.65|3751.65|3758.2|3748.2|39
1621120060000|2021-05-15 23:07:40|3758.24|3748.24|3754.6|3744.6|3758.86|3748.86|3754.15|3744.15|39
1621120070000|2021-05-15 23:07:50|3754.27|3744.27|3751.94|3741.94|3755.07|3745.07|3751.94|3741.94|40
1621120080000|2021-05-15 23:08:00|3751.79|3741.79|3749.42|3739.42|3752|3742|3747.3|3737.3|40
1621120090000|2021-05-15 23:08:10|3748.85|3738.85|3747.4|3737.4|3750.31|3740.31|3747.13|3737.13|39
1621120100000|2021-05-15 23:08:20|3747.26|3737.26|3749.47|3739.47|3749.47|3739.47|3746.31|3736.31|40
1621120110000|2021-05-15 23:08:30|3749.43|3739.43|3751.67|3741.67|3751.96|3741.96|3749.43|3739.43|37
1621120120000|2021-05-15 23:08:40|3751.42|3741.42|3746.36|3736.36|3751.42|3741.42|3746.27|3736.27|37
1621120130000|2021-05-15 23:08:50|3746.44|3736.44|3743.99|3733.99|3746.87|3736.87|3743.73|3733.73|39
1621120140000|2021-05-15 23:09:00|3744.2|3734.2|3743.42|3733.42|3745.52|3735.52|3743.22|3733.22|39
1621120150000|2021-05-15 23:09:10|3743.44|3733.44|3740.89|3730.89|3743.44|3733.44|3738.51|3728.51|40
1621120160000|2021-05-15 23:09:20|3741.65|3731.65|3738.4|3728.4|3741.82|3731.82|3738.4|3728.4|39
1621120170000|2021-05-15 23:09:30|3738.19|3728.19|3737.67|3727.67|3738.19|3728.19|3736.06|3726.06|40
1621120180000|2021-05-15 23:09:40|3737.93|3727.93|3737.68|3727.68|3737.93|3727.93|3736.01|3726.01|40
1621120190000|2021-05-15 23:09:50|3738.13|3728.13|3745.18|3735.18|3745.26|3735.26|3738.13|3728.13|40
1621120200000|2021-05-15 23:10:00|3744.83|3734.83|3743.71|3733.71|3746.36|3736.36|3743.71|3733.71|39
1621120210000|2021-05-15 23:10:10|3743.44|3733.44|3746.37|3736.37|3746.7|3736.7|3743.44|3733.44|39
1621120220000|2021-05-15 23:10:20|3746.12|3736.12|3747.73|3737.73|3747.75|3737.75|3746.12|3736.12|36
1621120230000|2021-05-15 23:10:30|3747.72|3737.72|3749.14|3739.14|3749.57|3739.57|3747.71|3737.71|35
1621120240000|2021-05-15 23:10:40|3749.3|3739.3|3748.39|3738.39|3749.43|3739.43|3748.39|3738.39|35
1621120250000|2021-05-15 23:10:50|3747.67|3737.67|3743.54|3733.54|3747.67|3737.67|3743.54|3733.54|39
1621120260000|2021-05-15 23:11:00|3743.57|3733.57|3739.79|3729.79|3744.24|3734.24|3739.79|3729.79|38
1621120270000|2021-05-15 23:11:10|3739.96|3729.96|3737.5|3727.5|3740.74|3730.74|3737.48|3727.48|36
1621120280000|2021-05-15 23:11:20|3737.76|3727.76|3736.76|3726.76|3738.59|3728.59|3736.76|3726.76|37
1621120290000|2021-05-15 23:11:30|3736.77|3726.77|3738.92|3728.92|3740.57|3730.57|3736.77|3726.77|39
1621120300000|2021-05-15 23:11:40|3738.77|3728.77|3740.97|3730.97|3740.97|3730.97|3737.69|3727.69|38
1621120310000|2021-05-15 23:11:50|3740.95|3730.95|3744.47|3734.47|3745.31|3735.31|3740.79|3730.79|36
1621120320000|2021-05-15 23:12:00|3744.25|3734.25|3747.97|3737.97|3749.39|3739.39|3744.25|3734.25|40
1621120330000|2021-05-15 23:12:10|3748.02|3738.02|3749.14|3739.14|3749.29|3739.29|3747.58|3737.58|37
1621120340000|2021-05-15 23:12:20|3749.05|3739.05|3744.22|3734.22|3749.4|3739.4|3743.41|3733.41|34
1621120350000|2021-05-15 23:12:30|3744.01|3734.01|3742.68|3732.68|3744.01|3734.01|3741.19|3731.19|39
1621120360000|2021-05-15 23:12:40|3742.83|3732.83|3744.26|3734.26|3745.14|3735.14|3742.08|3732.08|38
1621120370000|2021-05-15 23:12:50|3744.18|3734.18|3744.53|3734.53|3746.59|3736.59|3743.56|3733.56|36
1621120380000|2021-05-15 23:13:00|3744.2|3734.2|3745.19|3735.19|3747|3737|3743.86|3733.86|40
1621120390000|2021-05-15 23:13:10|3744.82|3734.82|3747.42|3737.42|3748.05|3738.05|3742.91|3732.91|38
1621120400000|2021-05-15 23:13:20|3747.81|3737.81|3749.04|3739.04|3749.04|3739.04|3745.92|3735.92|38
1621120410000|2021-05-15 23:13:30|3748.63|3738.63|3746.31|3736.31|3750.04|3740.04|3746.31|3736.31|39
1621120420000|2021-05-15 23:13:40|3746.38|3736.38|3744.46|3734.46|3746.38|3736.38|3744.39|3734.39|38
1621120430000|2021-05-15 23:13:50|3744.44|3734.44|3740.84|3730.84|3744.45|3734.45|3740.68|3730.68|39
1621120440000|2021-05-15 23:14:00|3740.92|3730.92|3743.64|3733.64|3744.86|3734.86|3740.92|3730.92|39
1621120450000|2021-05-15 23:14:10|3743.44|3733.44|3742.41|3732.41|3744.44|3734.44|3742.18|3732.18|40
1621120460000|2021-05-15 23:14:20|3742.49|3732.49|3745.15|3735.15|3746.34|3736.34|3742.49|3732.49|35
1621120470000|2021-05-15 23:14:30|3744.76|3734.76|3739.94|3729.94|3744.76|3734.76|3739.94|3729.94|39
1621120480000|2021-05-15 23:14:40|3739.19|3729.19|3743.24|3733.24|3743.24|3733.24|3739.19|3729.19|40
1621120490000|2021-05-15 23:14:50|3743.4|3733.4|3738.9|3728.9|3744.23|3734.23|3738.9|3728.9|39
1621120500000|2021-05-15 23:15:00|3738.91|3728.91|3734.41|3724.41|3739.07|3729.07|3734.4|3724.4|39
1621120510000|2021-05-15 23:15:10|3734.57|3724.57|3729.92|3719.92|3735.73|3725.73|3729.92|3719.92|39
1621120520000|2021-05-15 23:15:20|3729.87|3719.87|3735.8|3725.8|3735.8|3725.8|3729.87|3719.87|39
1621120530000|2021-05-15 23:15:30|3736.09|3726.09|3739.02|3729.02|3739.97|3729.97|3736.09|3726.09|39
1621120540000|2021-05-15 23:15:40|3738.85|3728.85|3745.68|3735.68|3745.7|3735.7|3738.85|3728.85|38
1621120550000|2021-05-15 23:15:50|3745.2|3735.2|3745.66|3735.66|3746.83|3736.83|3744.62|3734.62|38
1621120560000|2021-05-15 23:16:00|3745.83|3735.83|3749.88|3739.88|3749.88|3739.88|3745.83|3735.83|40
1621120570000|2021-05-15 23:16:10|3749.9|3739.9|3751.71|3741.71|3751.71|3741.71|3749.78|3739.78|38
1621120580000|2021-05-15 23:16:20|3751.75|3741.75|3753.81|3743.81|3754.58|3744.58|3751.37|3741.37|38
1621120590000|2021-05-15 23:16:30|3753.56|3743.56|3751.45|3741.45|3754.15|3744.15|3751.19|3741.19|37
1621120600000|2021-05-15 23:16:40|3751.21|3741.21|3749.89|3739.89|3751.21|3741.21|3749.08|3739.08|38
1621120610000|2021-05-15 23:16:50|3749.66|3739.66|3745.62|3735.62|3749.68|3739.68|3745.62|3735.62|39
1621120620000|2021-05-15 23:17:00|3745.25|3735.25|3745.4|3735.4|3745.44|3735.44|3743.57|3733.57|39
1621120630000|2021-05-15 23:17:10|3745.49|3735.49|3739.78|3729.78|3745.49|3735.49|3739.78|3729.78|39
1621120640000|2021-05-15 23:17:20|3739.82|3729.82|3736.84|3726.84|3740.32|3730.32|3736.66|3726.66|39
1621120650000|2021-05-15 23:17:30|3736.99|3726.99|3733.12|3723.12|3737.07|3727.07|3732.76|3722.76|38
1621120660000|2021-05-15 23:17:40|3733.29|3723.29|3732.25|3722.25|3736.67|3726.67|3732.25|3722.25|40
1621120670000|2021-05-15 23:17:50|3731.99|3721.99|3735.49|3725.49|3735.49|3725.49|3731.62|3721.62|40
1621120680000|2021-05-15 23:18:00|3735.6|3725.6|3734.77|3724.77|3735.62|3725.62|3733.27|3723.27|39
1621120690000|2021-05-15 23:18:10|3735.21|3725.21|3740.7|3730.7|3741.8|3731.8|3735.2|3725.2|38
1621120700000|2021-05-15 23:18:20|3740.72|3730.72|3740.69|3730.69|3743.87|3733.87|3740.69|3730.69|39
1621120710000|2021-05-15 23:18:30|3740.68|3730.68|3736.99|3726.99|3740.68|3730.68|3736.58|3726.58|39
1621120720000|2021-05-15 23:18:40|3736.43|3726.43|3737.66|3727.66|3737.82|3727.82|3736.39|3726.39|37
1621120730000|2021-05-15 23:18:50|3736.8|3726.8|3737.17|3727.17|3738.03|3728.03|3736.07|3726.07|39
1621120740000|2021-05-15 23:19:00|3736.84|3726.84|3739.05|3729.05|3739.73|3729.73|3736.84|3726.84|38
1621120750000|2021-05-15 23:19:10|3739.06|3729.06|3734.81|3724.81|3739.06|3729.06|3734.12|3724.12|37
1621120760000|2021-05-15 23:19:20|3734.68|3724.68|3732.23|3722.23|3735.43|3725.43|3731.44|3721.44|40
1621120770000|2021-05-15 23:19:30|3732.43|3722.43|3730.49|3720.49|3733.4|3723.4|3730.46|3720.46|39
1621120780000|2021-05-15 23:19:40|3730.6|3720.6|3719.42|3709.42|3731.56|3721.56|3719.42|3709.42|38
1621120790000|2021-05-15 23:19:50|3719.28|3709.28|3715.04|3705.04|3721.2|3711.2|3714.95|3704.95|40
1621120800000|2021-05-15 23:20:00|3714.92|3704.92|3721.99|3711.99|3722.29|3712.29|3714.92|3704.92|39
1621120810000|2021-05-15 23:20:10|3722.17|3712.17|3720.81|3710.81|3722.49|3712.49|3719.69|3709.69|37
1621120820000|2021-05-15 23:20:20|3720.83|3710.83|3717.97|3707.97|3721.61|3711.61|3717.67|3707.67|39
1621120830000|2021-05-15 23:20:30|3718.03|3708.03|3719.73|3709.73|3720.17|3710.17|3718.03|3708.03|40
1621120840000|2021-05-15 23:20:40|3720|3710|3719|3709|3720.24|3710.24|3716.63|3706.63|39
1621120850000|2021-05-15 23:20:50|3718.95|3708.95|3718.15|3708.15|3719.09|3709.09|3717.46|3707.46|40
1621120860000|2021-05-15 23:21:00|3718|3708|3717.48|3707.48|3718|3708|3716.26|3706.26|40
1621120870000|2021-05-15 23:21:10|3717.54|3707.54|3716.32|3706.32|3719.75|3709.75|3715.33|3705.33|40
1621120880000|2021-05-15 23:21:20|3716.36|3706.36|3719.16|3709.16|3719.16|3709.16|3716.36|3706.36|36
1621120890000|2021-05-15 23:21:30|3719.64|3709.64|3721.52|3711.52|3721.52|3711.52|3719.6|3709.6|38
1621120900000|2021-05-15 23:21:40|3722.09|3712.09|3727.08|3717.08|3727.08|3717.08|3722.09|3712.09|39
1621120910000|2021-05-15 23:21:50|3727.75|3717.75|3727.7|3717.7|3730.34|3720.34|3727.7|3717.7|40
1621120920000|2021-05-15 23:22:00|3727.34|3717.34|3730.28|3720.28|3730.28|3720.28|3727.14|3717.14|38
1621120930000|2021-05-15 23:22:10|3730.31|3720.31|3734.36|3724.36|3734.42|3724.42|3730.31|3720.31|37
1621120940000|2021-05-15 23:22:20|3734.6|3724.6|3728.53|3718.53|3734.7|3724.7|3728.38|3718.38|37
1621120950000|2021-05-15 23:22:30|3728.28|3718.28|3723.6|3713.6|3728.45|3718.45|3723.6|3713.6|39
1621120960000|2021-05-15 23:22:40|3724.13|3714.13|3722.99|3712.99|3724.22|3714.22|3722.13|3712.13|37
1621120970000|2021-05-15 23:22:50|3722.74|3712.74|3719.95|3709.95|3722.91|3712.91|3719.67|3709.67|38
1621120980000|2021-05-15 23:23:00|3719.52|3709.52|3720.55|3710.55|3720.97|3710.97|3719.49|3709.49|40
1621120990000|2021-05-15 23:23:10|3720.36|3710.36|3720.18|3710.18|3722.23|3712.23|3720.18|3710.18|37
1621121000000|2021-05-15 23:23:20|3720.19|3710.19|3718.91|3708.91|3720.97|3710.97|3717.37|3707.37|39
1621121010000|2021-05-15 23:23:30|3719.12|3709.12|3717.78|3707.78|3719.54|3709.54|3716.91|3706.91|39
1621121020000|2021-05-15 23:23:40|3718.58|3708.58|3721.51|3711.51|3721.72|3711.72|3718.41|3708.41|36
1621121030000|2021-05-15 23:23:50|3721.52|3711.52|3720.38|3710.38|3721.68|3711.68|3717.88|3707.88|39
1621121040000|2021-05-15 23:24:00|3720.29|3710.29|3720.58|3710.58|3723.08|3713.08|3720.27|3710.27|39
1621121050000|2021-05-15 23:24:10|3720.32|3710.32|3718.92|3708.92|3720.32|3710.32|3718.82|3708.82|37
1621121060000|2021-05-15 23:24:20|3718.93|3708.93|3721.46|3711.46|3721.48|3711.48|3716.54|3706.54|38
1621121070000|2021-05-15 23:24:30|3721.3|3711.3|3723.82|3713.82|3723.82|3713.82|3720.81|3710.81|39
1621121080000|2021-05-15 23:24:40|3723.54|3713.54|3722.27|3712.27|3724.52|3714.52|3722.01|3712.01|34
1621121090000|2021-05-15 23:24:50|3722.26|3712.26|3727.35|3717.35|3727.69|3717.69|3722.26|3712.26|37
1621121100000|2021-05-15 23:25:00|3727.02|3717.02|3721.71|3711.71|3728.21|3718.21|3721.71|3711.71|40
1621121110000|2021-05-15 23:25:10|3721.47|3711.47|3716.42|3706.42|3721.47|3711.47|3716.42|3706.42|39
1621121120000|2021-05-15 23:25:20|3716.39|3706.39|3713.19|3703.19|3716.39|3706.39|3713.19|3703.19|38
1621121130000|2021-05-15 23:25:30|3713.51|3703.51|3713.95|3703.95|3715.19|3705.19|3712.99|3702.99|39
1621121140000|2021-05-15 23:25:40|3714.36|3704.36|3714.37|3704.37|3715|3705|3713.2|3703.2|38
1621121150000|2021-05-15 23:25:50|3714.17|3704.17|3717.91|3707.91|3717.91|3707.91|3713.95|3703.95|40
1621121160000|2021-05-15 23:26:00|3717.94|3707.94|3714.03|3704.03|3720.95|3710.95|3714.03|3704.03|39
1621121170000|2021-05-15 23:26:10|3714.26|3704.26|3710.57|3700.57|3714.33|3704.33|3710.57|3700.57|38
1621121180000|2021-05-15 23:26:20|3710.56|3700.56|3711.32|3701.32|3711.32|3701.32|3710.45|3700.45|39
1621121190000|2021-05-15 23:26:30|3711.44|3701.44|3707.28|3697.28|3711.44|3701.44|3707.14|3697.14|40
1621121200000|2021-05-15 23:26:40|3707.34|3697.34|3706.83|3696.83|3707.86|3697.86|3706.75|3696.75|39
1621121210000|2021-05-15 23:26:50|3706.85|3696.85|3705.26|3695.26|3707.16|3697.16|3705.26|3695.26|35
1621121220000|2021-05-15 23:27:00|3704.51|3694.51|3702.02|3692.02|3704.51|3694.51|3699.92|3689.92|40
1621121230000|2021-05-15 23:27:10|3701.79|3691.79|3699.31|3689.31|3702.82|3692.82|3698.22|3688.22|40
1621121240000|2021-05-15 23:27:20|3699.38|3689.38|3699.19|3689.19|3699.59|3689.59|3697.35|3687.35|38
1621121250000|2021-05-15 23:27:30|3699|3689|3698.72|3688.72|3699.18|3689.18|3697.46|3687.46|36
1621121260000|2021-05-15 23:27:40|3698.76|3688.76|3702.29|3692.29|3702.38|3692.38|3698.7|3688.7|34
1621121270000|2021-05-15 23:27:50|3701.99|3691.99|3699.85|3689.85|3702.62|3692.62|3699.3|3689.3|36
1621121280000|2021-05-15 23:28:00|3699.96|3689.96|3702.62|3692.62|3702.64|3692.64|3699.6|3689.6|36
1621121290000|2021-05-15 23:28:10|3702.79|3692.79|3701.38|3691.38|3704.28|3694.28|3700.94|3690.94|36
1621121300000|2021-05-15 23:28:20|3701.84|3691.84|3696.32|3686.32|3701.84|3691.84|3696.32|3686.32|40
1621121310000|2021-05-15 23:28:30|3696.55|3686.55|3690.48|3680.48|3696.55|3686.55|3690.48|3680.48|39
1621121320000|2021-05-15 23:28:40|3690.62|3680.62|3690.88|3680.88|3691.41|3681.41|3689.02|3679.02|39
1621121330000|2021-05-15 23:28:50|3691.12|3681.12|3692|3682|3694.63|3684.63|3691.12|3681.12|39
1621121340000|2021-05-15 23:29:00|3691.64|3681.64|3691.86|3681.86|3692.83|3682.83|3689.33|3679.33|39
1621121350000|2021-05-15 23:29:10|3691.1|3681.1|3695.85|3685.85|3695.94|3685.94|3690.68|3680.68|40
1621121360000|2021-05-15 23:29:20|3695.87|3685.87|3697.46|3687.46|3698.6|3688.6|3695.16|3685.16|37
1621121370000|2021-05-15 23:29:30|3696.96|3686.96|3696.05|3686.05|3697.46|3687.46|3695.36|3685.36|39
1621121380000|2021-05-15 23:29:40|3695.78|3685.78|3695.77|3685.77|3695.78|3685.78|3694.45|3684.45|39
1621121390000|2021-05-15 23:29:50|3696.37|3686.37|3699.35|3689.35|3699.42|3689.42|3696.37|3686.37|36
1621121400000|2021-05-15 23:30:00|3699.41|3689.41|3702.78|3692.78|3702.78|3692.78|3699.41|3689.41|38
1621121410000|2021-05-15 23:30:10|3703.45|3693.45|3704.02|3694.02|3704.53|3694.53|3703.18|3693.18|39
1621121420000|2021-05-15 23:30:20|3704.22|3694.22|3705.43|3695.43|3705.7|3695.7|3704.08|3694.08|36
1621121430000|2021-05-15 23:30:30|3705.42|3695.42|3705.79|3695.79|3705.91|3695.91|3705.33|3695.33|34
1621121440000|2021-05-15 23:30:40|3705.78|3695.78|3703.94|3693.94|3705.79|3695.79|3703.85|3693.85|38
1621121450000|2021-05-15 23:30:50|3703.4|3693.4|3698.71|3688.71|3703.4|3693.4|3698.5|3688.5|38
1621121460000|2021-05-15 23:31:00|3699.06|3689.06|3695.03|3685.03|3699.32|3689.32|3694.64|3684.64|40
1621121470000|2021-05-15 23:31:10|3694.79|3684.79|3689.61|3679.61|3694.79|3684.79|3689.15|3679.15|39
1621121480000|2021-05-15 23:31:20|3689.64|3679.64|3686.87|3676.87|3689.64|3679.64|3686.76|3676.76|37
1621121490000|2021-05-15 23:31:30|3686.84|3676.84|3687.2|3677.2|3687.89|3677.89|3686.73|3676.73|39
1621121500000|2021-05-15 23:31:40|3687.11|3677.11|3684.33|3674.33|3687.29|3677.29|3684.21|3674.21|38
1621121510000|2021-05-15 23:31:50|3684.44|3674.44|3684.69|3674.69|3685.04|3675.04|3684.44|3674.44|34
1621121520000|2021-05-15 23:32:00|3684.74|3674.74|3688.26|3678.26|3689.7|3679.7|3684.74|3674.74|36
1621121530000|2021-05-15 23:32:10|3688.14|3678.14|3685.56|3675.56|3688.77|3678.77|3685.19|3675.19|38
1621121540000|2021-05-15 23:32:20|3685.28|3675.28|3684.01|3674.01|3685.54|3675.54|3683.7|3673.7|38
1621121550000|2021-05-15 23:32:30|3684.04|3674.04|3683.05|3673.05|3684.99|3674.99|3683.05|3673.05|38
1621121560000|2021-05-15 23:32:40|3683.03|3673.03|3681.99|3671.99|3683.19|3673.19|3680.51|3670.51|38
1621121570000|2021-05-15 23:32:50|3681.89|3671.89|3677.93|3667.93|3681.92|3671.92|3676.43|3666.43|38
1621121580000|2021-05-15 23:33:00|3677.78|3667.78|3678.22|3668.22|3678.94|3668.94|3677.66|3667.66|38
1621121590000|2021-05-15 23:33:10|3677.93|3667.93|3674.13|3664.13|3677.93|3667.93|3673.72|3663.72|36
1621121600000|2021-05-15 23:33:20|3674.75|3664.75|3676.85|3666.85|3676.87|3666.87|3674.11|3664.11|38
1621121610000|2021-05-15 23:33:30|3676.71|3666.71|3681.04|3671.04|3681.04|3671.04|3676.34|3666.34|40
1621121620000|2021-05-15 23:33:40|3681.6|3671.6|3683.47|3673.47|3685.08|3675.08|3680.73|3670.73|40
1621121630000|2021-05-15 23:33:50|3682.87|3672.87|3677.41|3667.41|3683.02|3673.02|3677.26|3667.26|40
1621121640000|2021-05-15 23:34:00|3677.47|3667.47|3676.1|3666.1|3679.09|3669.09|3676.1|3666.1|39
1621121650000|2021-05-15 23:34:10|3675.4|3665.4|3675.09|3665.09|3676.42|3666.42|3673.79|3663.79|39
1621121660000|2021-05-15 23:34:20|3674.75|3664.75|3673.17|3663.17|3676.57|3666.57|3673.17|3663.17|39
1621121670000|2021-05-15 23:34:30|3672.89|3662.89|3672.99|3662.99|3673.38|3663.38|3672.44|3662.44|38
1621121680000|2021-05-15 23:34:40|3672.92|3662.92|3670.48|3660.48|3673|3663|3670.44|3660.44|39
1621121690000|2021-05-15 23:34:50|3670.19|3660.19|3669.08|3659.08|3670.21|3660.21|3669.08|3659.08|38
1621121700000|2021-05-15 23:35:00|3669.02|3659.02|3673.58|3663.58|3673.58|3663.58|3667.97|3657.97|36
1621121710000|2021-05-15 23:35:10|3674.09|3664.09|3675.71|3665.71|3675.71|3665.71|3673.77|3663.77|39
1621121720000|2021-05-15 23:35:20|3676.19|3666.19|3679.97|3669.97|3681.23|3671.23|3676.19|3666.19|39
1621121730000|2021-05-15 23:35:30|3679.65|3669.65|3679.63|3669.63|3680.81|3670.81|3677.63|3667.63|40
1621121740000|2021-05-15 23:35:40|3678.73|3668.73|3674.54|3664.54|3678.89|3668.89|3674.54|3664.54|40
1621121750000|2021-05-15 23:35:50|3673.85|3663.85|3679.81|3669.81|3679.94|3669.94|3673.72|3663.72|38
1621121760000|2021-05-15 23:36:00|3679.82|3669.82|3675.79|3665.79|3680.52|3670.52|3675.79|3665.79|40
1621121770000|2021-05-15 23:36:10|3675.84|3665.84|3679.14|3669.14|3679.14|3669.14|3675.84|3665.84|39
1621121780000|2021-05-15 23:36:20|3679.48|3669.48|3679.06|3669.06|3679.89|3669.89|3678.18|3668.18|35
1621121790000|2021-05-15 23:36:30|3679.05|3669.05|3682.09|3672.09|3682.23|3672.23|3678.95|3668.95|40
1621121800000|2021-05-15 23:36:40|3681.97|3671.97|3682.09|3672.09|3682.28|3672.28|3680.97|3670.97|37
1621121810000|2021-05-15 23:36:50|3682.07|3672.07|3688.5|3678.5|3688.53|3678.53|3682.07|3672.07|39
1621121820000|2021-05-15 23:37:00|3688.22|3678.22|3687.57|3677.57|3688.73|3678.73|3686.82|3676.82|40
1621121830000|2021-05-15 23:37:10|3687.45|3677.45|3683.13|3673.13|3689.48|3679.48|3683.13|3673.13|39
1621121840000|2021-05-15 23:37:20|3682.44|3672.44|3680.59|3670.59|3682.44|3672.44|3677.71|3667.71|40
1621121850000|2021-05-15 23:37:30|3680.62|3670.62|3678.13|3668.13|3681.26|3671.26|3678.13|3668.13|36
1621121860000|2021-05-15 23:37:40|3678.02|3668.02|3675.4|3665.4|3678.02|3668.02|3675.17|3665.17|35
1621121870000|2021-05-15 23:37:50|3675.47|3665.47|3673.74|3663.74|3675.81|3665.81|3673.74|3663.74|38
1621121880000|2021-05-15 23:38:00|3673.79|3663.79|3673.16|3663.16|3674.52|3664.52|3673.16|3663.16|36
1621121890000|2021-05-15 23:38:10|3673.11|3663.11|3671.49|3661.49|3673.29|3663.29|3671.49|3661.49|34
1621121900000|2021-05-15 23:38:20|3671.63|3661.63|3672.01|3662.01|3672.09|3662.09|3670.87|3660.87|31
1621121910000|2021-05-15 23:38:30|3671.96|3661.96|3669.1|3659.1|3672.02|3662.02|3668.77|3658.77|38
1621121920000|2021-05-15 23:38:40|3669.08|3659.08|3675.67|3665.67|3676.38|3666.38|3669.08|3659.08|40
1621121930000|2021-05-15 23:38:50|3675.57|3665.57|3679.85|3669.85|3679.88|3669.88|3675.29|3665.29|37
1621121940000|2021-05-15 23:39:00|3679.99|3669.99|3688.81|3678.81|3690.26|3680.26|3679.93|3669.93|39
1621121950000|2021-05-15 23:39:10|3688.54|3678.54|3693.06|3683.06|3693.36|3683.36|3685.3|3675.3|38
1621121960000|2021-05-15 23:39:20|3693.3|3683.3|3700.45|3690.45|3700.79|3690.79|3692.79|3682.79|40
1621121970000|2021-05-15 23:39:30|3701|3691|3703|3693|3703.49|3693.49|3701|3691|39
1621121980000|2021-05-15 23:39:40|3702.82|3692.82|3705.67|3695.67|3705.67|3695.67|3702.82|3692.82|37
1621121990000|2021-05-15 23:39:50|3705.84|3695.84|3703.79|3693.79|3706.45|3696.45|3703.36|3693.36|40
1621122000000|2021-05-15 23:40:00|3704|3694|3698.97|3688.97|3704.48|3694.48|3698.97|3688.97|38
1621122010000|2021-05-15 23:40:10|3698.94|3688.94|3691.99|3681.99|3699.24|3689.24|3691.98|3681.98|39
1621122020000|2021-05-15 23:40:20|3692.26|3682.26|3684.29|3674.29|3692.26|3682.26|3684.29|3674.29|38
1621122030000|2021-05-15 23:40:30|3684.37|3674.37|3679|3669|3684.59|3674.59|3678.81|3668.81|40
1621122040000|2021-05-15 23:40:40|3679.06|3669.06|3676.47|3666.47|3679.26|3669.26|3674.75|3664.75|38
1621122050000|2021-05-15 23:40:50|3676.42|3666.42|3680.1|3670.1|3680.1|3670.1|3676.08|3666.08|37
1621122060000|2021-05-15 23:41:00|3680.45|3670.45|3678.82|3668.82|3681.44|3671.44|3678.72|3668.72|37
1621122070000|2021-05-15 23:41:10|3678.76|3668.76|3673.39|3663.39|3678.76|3668.76|3672.74|3662.74|38
1621122080000|2021-05-15 23:41:20|3673.04|3663.04|3670.55|3660.55|3674.12|3664.12|3668.78|3658.78|40
1621122090000|2021-05-15 23:41:30|3670.09|3660.09|3662.19|3652.19|3670.2|3660.2|3661.55|3651.55|38
1621122100000|2021-05-15 23:41:40|3662.15|3652.15|3658.37|3648.37|3662.62|3652.62|3656.46|3646.46|35
1621122110000|2021-05-15 23:41:50|3658.94|3648.94|3661.56|3651.56|3661.56|3651.56|3657.2|3647.2|40
1621122120000|2021-05-15 23:42:00|3661.7|3651.7|3662.15|3652.15|3664.82|3654.82|3661.38|3651.38|40
1621122130000|2021-05-15 23:42:10|3661.81|3651.81|3669.1|3659.1|3669.1|3659.1|3661.81|3651.81|39
1621122140000|2021-05-15 23:42:20|3669.12|3659.12|3661.21|3651.21|3670.29|3660.29|3659.31|3649.31|40
1621122150000|2021-05-15 23:42:30|3661.12|3651.12|3663.34|3653.34|3664.59|3654.59|3661.12|3651.12|39
1621122160000|2021-05-15 23:42:40|3663.42|3653.42|3661.1|3651.1|3663.63|3653.63|3658.31|3648.31|38
1621122170000|2021-05-15 23:42:50|3660.7|3650.7|3659.16|3649.16|3661.35|3651.35|3659.16|3649.16|38
1621122180000|2021-05-15 23:43:00|3658.5|3648.5|3658.91|3648.91|3660.05|3650.05|3658.36|3648.36|38
1621122190000|2021-05-15 23:43:10|3658.99|3648.99|3655.03|3645.03|3659|3649|3653.95|3643.95|38
1621122200000|2021-05-15 23:43:20|3654.83|3644.83|3657.09|3647.09|3657.09|3647.09|3654.64|3644.64|37
1621122210000|2021-05-15 23:43:30|3657.21|3647.21|3652.72|3642.72|3658.91|3648.91|3652.72|3642.72|39
1621122220000|2021-05-15 23:43:40|3652.84|3642.84|3653.17|3643.17|3655.33|3645.33|3649.28|3639.28|40
1621122230000|2021-05-15 23:43:50|3652.43|3642.43|3651.21|3641.21|3653.33|3643.33|3651.21|3641.21|39
1621122240000|2021-05-15 23:44:00|3650.99|3640.99|3652.02|3642.02|3652.02|3642.02|3647.37|3637.37|39
1621122250000|2021-05-15 23:44:10|3652.23|3642.23|3654.16|3644.16|3654.46|3644.46|3649.64|3639.64|39
1621122260000|2021-05-15 23:44:20|3654.38|3644.38|3658.63|3648.63|3659.65|3649.65|3654.35|3644.35|38
1621122270000|2021-05-15 23:44:30|3658.69|3648.69|3662.38|3652.38|3662.39|3652.39|3658.69|3648.69|38
1621122280000|2021-05-15 23:44:40|3662.54|3652.54|3657.83|3647.83|3664.21|3654.21|3657.83|3647.83|38
1621122290000|2021-05-15 23:44:50|3657.72|3647.72|3654.51|3644.51|3657.72|3647.72|3651.89|3641.89|37
1621122300000|2021-05-15 23:45:00|3654.68|3644.68|3652.9|3642.9|3654.98|3644.98|3650.25|3640.25|39
1621122310000|2021-05-15 23:45:10|3652.84|3642.84|3658.18|3648.18|3658.27|3648.27|3652.75|3642.75|38
1621122320000|2021-05-15 23:45:20|3657.93|3647.93|3661.57|3651.57|3662.79|3652.79|3657.78|3647.78|40
1621122330000|2021-05-15 23:45:30|3661.39|3651.39|3662.85|3652.85|3663.77|3653.77|3660.75|3650.75|37
1621122340000|2021-05-15 23:45:40|3663.37|3653.37|3665.5|3655.5|3666.36|3656.36|3662.88|3652.88|39
1621122350000|2021-05-15 23:45:50|3668.9|3658.9|3670.58|3660.58|3670.66|3660.66|3668.9|3658.9|39
1621122360000|2021-05-15 23:46:00|3670.65|3660.65|3666.45|3656.45|3670.65|3660.65|3663.79|3653.79|39
1621122370000|2021-05-15 23:46:10|3666.55|3656.55|3674.78|3664.78|3674.83|3664.83|3666.55|3656.55|40
1621122380000|2021-05-15 23:46:20|3675.21|3665.21|3675.11|3665.11|3677.63|3667.63|3673.88|3663.88|40
1621122390000|2021-05-15 23:46:30|3675.36|3665.36|3674.96|3664.96|3675.36|3665.36|3673.35|3663.35|39
1621122400000|2021-05-15 23:46:40|3675.66|3665.66|3678.09|3668.09|3678.24|3668.24|3675.66|3665.66|39
1621122410000|2021-05-15 23:46:50|3678.27|3668.27|3674.69|3664.69|3678.99|3668.99|3674.39|3664.39|39
1621122420000|2021-05-15 23:47:00|3675.51|3665.51|3679.84|3669.84|3680.27|3670.27|3675.2|3665.2|38
1621122430000|2021-05-15 23:47:10|3679.95|3669.95|3679.51|3669.51|3679.95|3669.95|3675.77|3665.77|40
1621122440000|2021-05-15 23:47:20|3679.74|3669.74|3685.32|3675.32|3685.32|3675.32|3679.74|3669.74|40
1621122450000|2021-05-15 23:47:30|3685.24|3675.24|3691.08|3681.08|3691.35|3681.35|3685.11|3675.11|39
1621122460000|2021-05-15 23:47:40|3691.79|3681.79|3692.31|3682.31|3693.48|3683.48|3691.57|3681.57|39
1621122470000|2021-05-15 23:47:50|3692.85|3682.85|3693.75|3683.75|3693.95|3683.95|3692.63|3682.63|39
1621122480000|2021-05-15 23:48:00|3693.95|3683.95|3693.04|3683.04|3694.69|3684.69|3692.65|3682.65|37
1621122490000|2021-05-15 23:48:10|3693.27|3683.27|3689.79|3679.79|3693.27|3683.27|3687.74|3677.74|39
1621122500000|2021-05-15 23:48:20|3689.32|3679.32|3687.81|3677.81|3690.74|3680.74|3687.81|3677.81|38
1621122510000|2021-05-15 23:48:30|3687.8|3677.8|3682.67|3672.67|3688.63|3678.63|3682.67|3672.67|38
1621122520000|2021-05-15 23:48:40|3682.13|3672.13|3675.71|3665.71|3682.13|3672.13|3675.71|3665.71|40
1621122530000|2021-05-15 23:48:50|3675.18|3665.18|3676.29|3666.29|3676.84|3666.84|3673.49|3663.49|40
1621122540000|2021-05-15 23:49:00|3676.67|3666.67|3671.67|3661.67|3678.86|3668.86|3671.67|3661.67|38
1621122550000|2021-05-15 23:49:10|3671.59|3661.59|3670.42|3660.42|3671.59|3661.59|3666.52|3656.52|40
1621122560000|2021-05-15 23:49:20|3670.65|3660.65|3664.82|3654.82|3671.69|3661.69|3664.48|3654.48|40
1621122570000|2021-05-15 23:49:30|3665.16|3655.16|3667.4|3657.4|3667.49|3657.49|3664.63|3654.63|38
1621122580000|2021-05-15 23:49:40|3667.94|3657.94|3676.64|3666.64|3678.08|3668.08|3667.43|3657.43|39
1621122590000|2021-05-15 23:49:50|3677.01|3667.01|3681.59|3671.59|3682.61|3672.61|3677.01|3667.01|40
1621122600000|2021-05-15 23:50:00|3681.9|3671.9|3676.37|3666.37|3683.19|3673.19|3676.34|3666.34|39
1621122610000|2021-05-15 23:50:10|3676.47|3666.47|3675.39|3665.39|3677.95|3667.95|3673.74|3663.74|38
1621122620000|2021-05-15 23:50:20|3674.84|3664.84|3673.73|3663.73|3675.22|3665.22|3672.75|3662.75|40
1621122630000|2021-05-15 23:50:30|3673.78|3663.78|3675.89|3665.89|3678.57|3668.57|3673.78|3663.78|40
1621122640000|2021-05-15 23:50:40|3675.36|3665.36|3675.11|3665.11|3675.36|3665.36|3670.59|3660.59|40
1621122650000|2021-05-15 23:50:50|3675.48|3665.48|3677.35|3667.35|3677.47|3667.47|3675.36|3665.36|35
1621122660000|2021-05-15 23:51:00|3676.67|3666.67|3674.01|3664.01|3677.38|3667.38|3673.75|3663.75|34
1621122670000|2021-05-15 23:51:10|3674.02|3664.02|3672.86|3662.86|3674.53|3664.53|3672.45|3662.45|38
1621122680000|2021-05-15 23:51:20|3672.8|3662.8|3668.68|3658.68|3672.8|3662.8|3668.58|3658.58|37
1621122690000|2021-05-15 23:51:30|3668.89|3658.89|3667.63|3657.63|3669.36|3659.36|3667.12|3657.12|35
1621122700000|2021-05-15 23:51:40|3667.64|3657.64|3666.78|3656.78|3670.11|3660.11|3666.78|3656.78|40
1621122710000|2021-05-15 23:51:50|3666.67|3656.67|3658.95|3648.95|3667.08|3657.08|3658.87|3648.87|38
1621122720000|2021-05-15 23:52:00|3658.86|3648.86|3651.04|3641.04|3660.64|3650.64|3651.04|3641.04|39
1621122730000|2021-05-15 23:52:10|3651.1|3641.1|3654.6|3644.6|3656.54|3646.54|3651.1|3641.1|39
1621122740000|2021-05-15 23:52:20|3654.23|3644.23|3657.38|3647.38|3659.67|3649.67|3654.23|3644.23|38
1621122750000|2021-05-15 23:52:30|3657.42|3647.42|3651.31|3641.31|3657.69|3647.69|3650.76|3640.76|39
1621122760000|2021-05-15 23:52:40|3651.14|3641.14|3648.74|3638.74|3651.35|3641.35|3647.74|3637.74|38
1621122770000|2021-05-15 23:52:50|3648.79|3638.79|3650.56|3640.56|3650.56|3640.56|3648.2|3638.2|37
1621122780000|2021-05-15 23:53:00|3650.53|3640.53|3645.98|3635.98|3650.64|3640.64|3645.98|3635.98|40
1621122790000|2021-05-15 23:53:10|3645.87|3635.87|3643.09|3633.09|3647.29|3637.29|3643.09|3633.09|37
1621122800000|2021-05-15 23:53:20|3642.95|3632.95|3645.53|3635.53|3645.94|3635.94|3641.25|3631.25|38
1621122810000|2021-05-15 23:53:30|3644.02|3634.02|3640.31|3630.31|3644.42|3634.42|3639.7|3629.7|38
1621122820000|2021-05-15 23:53:40|3640.27|3630.27|3650.01|3640.01|3650.01|3640.01|3640.27|3630.27|39
1621122830000|2021-05-15 23:53:50|3649.97|3639.97|3651.46|3641.46|3653.99|3643.99|3649.79|3639.79|39
1621122840000|2021-05-15 23:54:00|3651.59|3641.59|3645.11|3635.11|3652.88|3642.88|3644.25|3634.25|40
1621122850000|2021-05-15 23:54:10|3644.95|3634.95|3649.09|3639.09|3649.16|3639.16|3644.27|3634.27|39
1621122860000|2021-05-15 23:54:20|3648.76|3638.76|3657|3647|3657|3647|3648.62|3638.62|39
1621122870000|2021-05-15 23:54:30|3657.22|3647.22|3657.08|3647.08|3657.43|3647.43|3656|3646|38
1621122880000|2021-05-15 23:54:40|3657.14|3647.14|3656.29|3646.29|3657.56|3647.56|3655.77|3645.77|36
1621122890000|2021-05-15 23:54:50|3656.27|3646.27|3653.94|3643.94|3657.1|3647.1|3653.12|3643.12|36
1621122900000|2021-05-15 23:55:00|3654.03|3644.03|3651.1|3641.1|3654.1|3644.1|3649.29|3639.29|39
1621122910000|2021-05-15 23:55:10|3651.24|3641.24|3658.92|3648.92|3658.92|3648.92|3651.24|3641.24|39
1621122920000|2021-05-15 23:55:20|3658.99|3648.99|3666.77|3656.77|3667.17|3657.17|3658.46|3648.46|40
1621122930000|2021-05-15 23:55:30|3666.99|3656.99|3664.4|3654.4|3667.72|3657.72|3663.3|3653.3|40
1621122940000|2021-05-15 23:55:40|3664.52|3654.52|3659.14|3649.14|3664.52|3654.52|3658.65|3648.65|39
1621122950000|2021-05-15 23:55:50|3659.18|3649.18|3659.76|3649.76|3659.76|3649.76|3657.49|3647.49|39
1621122960000|2021-05-15 23:56:00|3659.44|3649.44|3655.99|3645.99|3660.88|3650.88|3655.99|3645.99|39
1621122970000|2021-05-15 23:56:10|3655.81|3645.81|3652.44|3642.44|3655.81|3645.81|3651.31|3641.31|37
1621122980000|2021-05-15 23:56:20|3652.12|3642.12|3652.33|3642.33|3652.51|3642.51|3651.06|3641.06|36
1621122990000|2021-05-15 23:56:30|3652.34|3642.34|3653.44|3643.44|3653.58|3643.58|3651.6|3641.6|38
1621123000000|2021-05-15 23:56:40|3653.77|3643.77|3657.81|3647.81|3659.18|3649.18|3653.77|3643.77|39
1621123010000|2021-05-15 23:56:50|3657.96|3647.96|3653.7|3643.7|3658.65|3648.65|3652.55|3642.55|39
1621123020000|2021-05-15 23:57:00|3653.8|3643.8|3651.02|3641.02|3654|3644|3648.86|3638.86|40
1621123030000|2021-05-15 23:57:10|3650.94|3640.94|3655.16|3645.16|3656.48|3646.48|3649.97|3639.97|38
1621123040000|2021-05-15 23:57:20|3655.74|3645.74|3649.81|3639.81|3656.31|3646.31|3648.98|3638.98|40
1621123050000|2021-05-15 23:57:30|3649.84|3639.84|3649.72|3639.72|3652.39|3642.39|3648.91|3638.91|38
1621123060000|2021-05-15 23:57:40|3649.82|3639.82|3650.7|3640.7|3650.75|3640.75|3648.96|3638.96|38
1621123070000|2021-05-15 23:57:50|3650.68|3640.68|3652.83|3642.83|3652.83|3642.83|3650.38|3640.38|37
1621123080000|2021-05-15 23:58:00|3652.9|3642.9|3656.11|3646.11|3659.71|3649.71|3652.9|3642.9|39
1621123090000|2021-05-15 23:58:10|3656.09|3646.09|3658.06|3648.06|3658.14|3648.14|3653.85|3643.85|39
1621123100000|2021-05-15 23:58:20|3657.88|3647.88|3652.47|3642.47|3658.29|3648.29|3652.38|3642.38|40
1621123110000|2021-05-15 23:58:30|3652.34|3642.34|3650.48|3640.48|3653.7|3643.7|3650.48|3640.48|38
1621123120000|2021-05-15 23:58:40|3650.83|3640.83|3649.06|3639.06|3651.78|3641.78|3649|3639|39
1621123130000|2021-05-15 23:58:50|3648.87|3638.87|3647.06|3637.06|3648.87|3638.87|3644.77|3634.77|40
1621123140000|2021-05-15 23:59:00|3646.91|3636.91|3644.72|3634.72|3647.06|3637.06|3643.9|3633.9|39
1621123150000|2021-05-15 23:59:10|3644.73|3634.73|3645.4|3635.4|3648.24|3638.24|3644.43|3634.43|39
1621123160000|2021-05-15 23:59:20|3645.34|3635.34|3644.9|3634.9|3645.92|3635.92|3644.65|3634.65|39
1621123170000|2021-05-15 23:59:30|3644.91|3634.91|3646.74|3636.74|3647.27|3637.27|3644.43|3634.43|40
1621123180000|2021-05-15 23:59:40|3646.64|3636.64|3643.28|3633.28|3646.64|3636.64|3642.82|3632.82|37
1621123190000|2021-05-15 23:59:50|3643.3|3633.3|3652.65|3642.65|3652.65|3642.65|3643.3|3633.3|39
1621123200000|2021-05-16 00:00:00|3652.4|3642.4|3655.87|3645.87|3655.87|3645.87|3651.46|3641.46|40
1621123210000|2021-05-16 00:00:10|3656.18|3646.18|3656.34|3646.34|3658.57|3648.57|3655.46|3645.46|38
1621123220000|2021-05-16 00:00:20|3656.38|3646.38|3654.17|3644.17|3659.39|3649.39|3653.17|3643.17|38
1621123230000|2021-05-16 00:00:30|3654.21|3644.21|3656.89|3646.89|3657.67|3647.67|3654.21|3644.21|37
1621123240000|2021-05-16 00:00:40|3657.02|3647.02|3660.15|3650.15|3660.15|3650.15|3656.8|3646.8|34
1621123250000|2021-05-16 00:00:50|3660.43|3650.43|3665.61|3655.61|3665.61|3655.61|3660.43|3650.43|39
1621123260000|2021-05-16 00:01:00|3665.58|3655.58|3669.18|3659.18|3669.39|3659.39|3665.32|3655.32|38
1621123270000|2021-05-16 00:01:10|3669.31|3659.31|3672.7|3662.7|3672.85|3662.85|3669.31|3659.31|40
1621123280000|2021-05-16 00:01:20|3672.72|3662.72|3675.43|3665.43|3675.45|3665.45|3672.5|3662.5|40
1621123290000|2021-05-16 00:01:30|3675.45|3665.45|3679.63|3669.63|3681.88|3671.88|3675.43|3665.43|39
1621123300000|2021-05-16 00:01:40|3679.72|3669.72|3673.41|3663.41|3680.85|3670.85|3673.41|3663.41|37
1621123310000|2021-05-16 00:01:50|3672.92|3662.92|3667.29|3657.29|3672.92|3662.92|3666.36|3656.36|40
1621123320000|2021-05-16 00:02:00|3666.97|3656.97|3654.48|3644.48|3667.04|3657.04|3654.48|3644.48|40
1621123330000|2021-05-16 00:02:10|3654.67|3644.67|3648.91|3638.91|3657.26|3647.26|3648.63|3638.63|40
1621123340000|2021-05-16 00:02:20|3649.56|3639.56|3647.39|3637.39|3650.42|3640.42|3645.32|3635.32|40
1621123350000|2021-05-16 00:02:30|3647.5|3637.5|3644.16|3634.16|3649.15|3639.15|3643.28|3633.28|39
1621123360000|2021-05-16 00:02:40|3644.03|3634.03|3635.57|3625.57|3644.03|3634.03|3635.57|3625.57|39
1621123370000|2021-05-16 00:02:50|3635.61|3625.61|3635.65|3625.65|3639.32|3629.32|3634.52|3624.52|39
1621123380000|2021-05-16 00:03:00|3635.59|3625.59|3636.53|3626.53|3637.95|3627.95|3633.59|3623.59|38
1621123390000|2021-05-16 00:03:10|3636.18|3626.18|3632.7|3622.7|3636.21|3626.21|3632.12|3622.12|39
1621123400000|2021-05-16 00:03:20|3633.08|3623.08|3633.66|3623.66|3633.78|3623.78|3631.68|3621.68|40
1621123410000|2021-05-16 00:03:30|3633.04|3623.04|3641.28|3631.28|3641.33|3631.33|3633.04|3623.04|40
1621123420000|2021-05-16 00:03:40|3641.38|3631.38|3638.11|3628.11|3643.88|3633.88|3638.11|3628.11|40
1621123430000|2021-05-16 00:03:50|3638.15|3628.15|3638.66|3628.66|3639.57|3629.57|3636.16|3626.16|38
1621123440000|2021-05-16 00:04:00|3638.47|3628.47|3643.88|3633.88|3643.88|3633.88|3638.47|3628.47|39
1621123450000|2021-05-16 00:04:10|3644.02|3634.02|3654.34|3644.34|3654.71|3644.71|3644.02|3634.02|40
1621123460000|2021-05-16 00:04:20|3654.35|3644.35|3668.79|3658.79|3668.79|3658.79|3654.35|3644.35|40
1621123470000|2021-05-16 00:04:30|3670.41|3660.41|3678.78|3668.78|3678.85|3668.85|3670.41|3660.41|40
1621123480000|2021-05-16 00:04:40|3678.91|3668.91|3689.37|3679.37|3692.17|3682.17|3678.9|3668.9|40
1621123490000|2021-05-16 00:04:50|3689.34|3679.34|3693.52|3683.52|3695.06|3685.06|3689.34|3679.34|40
1621123500000|2021-05-16 00:05:00|3692.91|3682.91|3686.41|3676.41|3692.91|3682.91|3681.96|3671.96|39
1621123510000|2021-05-16 00:05:10|3686.46|3676.46|3694.68|3684.68|3695.02|3685.02|3686.46|3676.46|38
1621123520000|2021-05-16 00:05:20|3693.83|3683.83|3695.96|3685.96|3696.06|3686.06|3690.97|3680.97|38
1621123530000|2021-05-16 00:05:30|3695.9|3685.9|3695.51|3685.51|3696.6|3686.6|3693.03|3683.03|39
1621123540000|2021-05-16 00:05:40|3695.59|3685.59|3695.91|3685.91|3695.91|3685.91|3692.76|3682.76|39
1621123550000|2021-05-16 00:05:50|3695.88|3685.88|3697.1|3687.1|3697.23|3687.23|3695.14|3685.14|39
1621123560000|2021-05-16 00:06:00|3697.18|3687.18|3700.71|3690.71|3704.4|3694.4|3697.18|3687.18|40
1621123570000|2021-05-16 00:06:10|3700.86|3690.86|3709.11|3699.11|3711.9|3701.9|3700.86|3690.86|40
1621123580000|2021-05-16 00:06:20|3709.01|3699.01|3714.25|3704.25|3715.32|3705.32|3709.01|3699.01|39
1621123590000|2021-05-16 00:06:30|3714.94|3704.94|3707.73|3697.73|3717.4|3707.4|3707.47|3697.47|38
1621123600000|2021-05-16 00:06:40|3707.72|3697.72|3712.43|3702.43|3713.37|3703.37|3707.72|3697.72|40
1621123610000|2021-05-16 00:06:50|3711.73|3701.73|3707.97|3697.97|3711.73|3701.73|3707.9|3697.9|38
1621123620000|2021-05-16 00:07:00|3707.87|3697.87|3709.02|3699.02|3709.02|3699.02|3703.43|3693.43|40
1621123630000|2021-05-16 00:07:10|3709.71|3699.71|3711.32|3701.32|3711.9|3701.9|3707.93|3697.93|40
1621123640000|2021-05-16 00:07:20|3711.12|3701.12|3709.36|3699.36|3711.27|3701.27|3709.33|3699.33|39
1621123650000|2021-05-16 00:07:30|3709.08|3699.08|3707.01|3697.01|3709.08|3699.08|3705.17|3695.17|39
1621123660000|2021-05-16 00:07:40|3707.36|3697.36|3701.74|3691.74|3707.36|3697.36|3701.74|3691.74|40
1621123670000|2021-05-16 00:07:50|3700.65|3690.65|3707.98|3697.98|3707.98|3697.98|3700.56|3690.56|37
1621123680000|2021-05-16 00:08:00|3708.02|3698.02|3713.79|3703.79|3714.38|3704.38|3708.02|3698.02|37
1621123690000|2021-05-16 00:08:10|3713.45|3703.45|3714.91|3704.91|3715.83|3705.83|3713.45|3703.45|40
1621123700000|2021-05-16 00:08:20|3714.76|3704.76|3707.77|3697.77|3714.76|3704.76|3707.77|3697.77|39
1621123710000|2021-05-16 00:08:30|3707.64|3697.64|3713.84|3703.84|3713.86|3703.86|3707.32|3697.32|39
1621123720000|2021-05-16 00:08:40|3714.04|3704.04|3721.04|3711.04|3721.22|3711.22|3713.78|3703.78|39
1621123730000|2021-05-16 00:08:50|3720.81|3710.81|3729.02|3719.02|3730.07|3720.07|3720.49|3710.49|40
1621123740000|2021-05-16 00:09:00|3730.12|3720.12|3724.87|3714.87|3730.41|3720.41|3724.87|3714.87|39
1621123750000|2021-05-16 00:09:10|3724.69|3714.69|3721.96|3711.96|3724.69|3714.69|3717.27|3707.27|39
1621123760000|2021-05-16 00:09:20|3721.67|3711.67|3720.61|3710.61|3722.07|3712.07|3715.94|3705.94|39
1621123770000|2021-05-16 00:09:30|3721.47|3711.47|3730.03|3720.03|3730.17|3720.17|3721.47|3711.47|38
1621123780000|2021-05-16 00:09:40|3730.22|3720.22|3730.02|3720.02|3732.69|3722.69|3730.02|3720.02|39
1621123790000|2021-05-16 00:09:50|3730.05|3720.05|3729.44|3719.44|3730.53|3720.53|3723.65|3713.65|38
1621123800000|2021-05-16 00:10:00|3729.16|3719.16|3726.4|3716.4|3729.16|3719.16|3724.04|3714.04|39
1621123810000|2021-05-16 00:10:10|3726.53|3716.53|3728.59|3718.59|3731.04|3721.04|3726.42|3716.42|39
1621123820000|2021-05-16 00:10:20|3728.54|3718.54|3728.34|3718.34|3729.56|3719.56|3727.76|3717.76|36
1621123830000|2021-05-16 00:10:30|3728.28|3718.28|3723.77|3713.77|3728.3|3718.3|3723.08|3713.08|38
1621123840000|2021-05-16 00:10:40|3723.84|3713.84|3729.87|3719.87|3730.04|3720.04|3722.04|3712.04|39
1621123850000|2021-05-16 00:10:50|3729.74|3719.74|3730.4|3720.4|3730.73|3720.73|3729|3719|38
1621123860000|2021-05-16 00:11:00|3730.42|3720.42|3731.35|3721.35|3732.55|3722.55|3729.64|3719.64|39
1621123870000|2021-05-16 00:11:10|3732.22|3722.22|3734.87|3724.87|3736.02|3726.02|3732.17|3722.17|38
1621123880000|2021-05-16 00:11:20|3734.83|3724.83|3739.3|3729.3|3739.3|3729.3|3734.29|3724.29|38
1621123890000|2021-05-16 00:11:30|3739.46|3729.46|3744.39|3734.39|3744.39|3734.39|3739.46|3729.46|39
1621123900000|2021-05-16 00:11:40|3744.41|3734.41|3744|3734|3745.43|3735.43|3741.24|3731.24|38
1621123910000|2021-05-16 00:11:50|3745.35|3735.35|3746.46|3736.46|3747.91|3737.91|3744.91|3734.91|39
1621123920000|2021-05-16 00:12:00|3746.45|3736.45|3741.86|3731.86|3746.86|3736.86|3741.56|3731.56|36
1621123930000|2021-05-16 00:12:10|3742.1|3732.1|3744.59|3734.59|3745.61|3735.61|3741.7|3731.7|35
1621123940000|2021-05-16 00:12:20|3744.94|3734.94|3745.77|3735.77|3745.77|3735.77|3743.74|3733.74|38
1621123950000|2021-05-16 00:12:30|3745.79|3735.79|3753.89|3743.89|3753.89|3743.89|3745.79|3735.79|40
1621123960000|2021-05-16 00:12:40|3754.81|3744.81|3756.3|3746.3|3757.33|3747.33|3752.69|3742.69|40
1621123970000|2021-05-16 00:12:50|3756.67|3746.67|3760.03|3750.03|3762.82|3752.82|3756.67|3746.67|40
1621123980000|2021-05-16 00:13:00|3759.95|3749.95|3756.92|3746.92|3759.95|3749.95|3752.42|3742.42|39
1621123990000|2021-05-16 00:13:10|3757.06|3747.06|3761.08|3751.08|3762.27|3752.27|3757.06|3747.06|39
1621124000000|2021-05-16 00:13:20|3760.25|3750.25|3763.23|3753.23|3764.63|3754.63|3760.25|3750.25|35
1621124010000|2021-05-16 00:13:30|3763.16|3753.16|3758.18|3748.18|3763.18|3753.18|3756.55|3746.55|39
1621124020000|2021-05-16 00:13:40|3757.84|3747.84|3758.57|3748.57|3758.74|3748.74|3756.5|3746.5|40
1621124030000|2021-05-16 00:13:50|3758.72|3748.72|3759.89|3749.89|3763.87|3753.87|3758.72|3748.72|37
1621124040000|2021-05-16 00:14:00|3759.82|3749.82|3761.09|3751.09|3761.09|3751.09|3758.04|3748.04|38
1621124050000|2021-05-16 00:14:10|3761.45|3751.45|3766.5|3756.5|3766.5|3756.5|3760.89|3750.89|40
1621124060000|2021-05-16 00:14:20|3766.34|3756.34|3762.99|3752.99|3767.08|3757.08|3760.38|3750.38|38
1621124070000|2021-05-16 00:14:30|3763.47|3753.47|3769.91|3759.91|3769.91|3759.91|3760.08|3750.08|40
1621124080000|2021-05-16 00:14:40|3769.81|3759.81|3769.37|3759.37|3771.18|3761.18|3769.07|3759.07|40
1621124090000|2021-05-16 00:14:50|3769.04|3759.04|3769.59|3759.59|3769.59|3759.59|3766.57|3756.57|39
1621124100000|2021-05-16 00:15:00|3769.52|3759.52|3765.68|3755.68|3770.82|3760.82|3763.94|3753.94|39
1621124110000|2021-05-16 00:15:10|3765.8|3755.8|3763.73|3753.73|3768.89|3758.89|3763.72|3753.72|40
1621124120000|2021-05-16 00:15:20|3763.82|3753.82|3766.5|3756.5|3766.5|3756.5|3763.53|3753.53|40
1621124130000|2021-05-16 00:15:30|3767.01|3757.01|3768.3|3758.3|3769.07|3759.07|3766.79|3756.79|38
1621124140000|2021-05-16 00:15:40|3768.61|3758.61|3776.44|3766.44|3776.44|3766.44|3768.61|3758.61|39
1621124150000|2021-05-16 00:15:50|3776.47|3766.47|3781.84|3771.84|3781.84|3771.84|3776.4|3766.4|39
1621124160000|2021-05-16 00:16:00|3782.46|3772.46|3787.94|3777.94|3788.75|3778.75|3782.46|3772.46|40
1621124170000|2021-05-16 00:16:10|3787.91|3777.91|3782.92|3772.92|3790.44|3780.44|3782.92|3772.92|40
1621124180000|2021-05-16 00:16:20|3782.75|3772.75|3781.83|3771.83|3783.48|3773.48|3779.83|3769.83|39
1621124190000|2021-05-16 00:16:30|3782.82|3772.82|3787.46|3777.46|3788.27|3778.27|3782.82|3772.82|40
1621124200000|2021-05-16 00:16:40|3787.52|3777.52|3791.39|3781.39|3791.39|3781.39|3786.74|3776.74|38
1621124210000|2021-05-16 00:16:50|3791.13|3781.13|3793.43|3783.43|3793.75|3783.75|3790.91|3780.91|39
1621124220000|2021-05-16 00:17:00|3793.28|3783.28|3795.16|3785.16|3795.3|3785.3|3792.68|3782.68|39
1621124230000|2021-05-16 00:17:10|3795.02|3785.02|3792.87|3782.87|3795.02|3785.02|3791.42|3781.42|40
1621124240000|2021-05-16 00:17:20|3792.74|3782.74|3794.37|3784.37|3795.12|3785.12|3791.43|3781.43|40
1621124250000|2021-05-16 00:17:30|3794.39|3784.39|3794.78|3784.78|3797.04|3787.04|3794.39|3784.39|40
1621124260000|2021-05-16 00:17:40|3794.59|3784.59|3798.68|3788.68|3798.68|3788.68|3794.59|3784.59|40
1621124270000|2021-05-16 00:17:50|3798.72|3788.72|3793.06|3783.06|3801.23|3791.23|3793.06|3783.06|38
1621124280000|2021-05-16 00:18:00|3792.86|3782.86|3798.58|3788.58|3799.67|3789.67|3792.86|3782.86|38
1621124290000|2021-05-16 00:18:10|3798.76|3788.76|3803.38|3793.38|3804.4|3794.4|3798.74|3788.74|40
1621124300000|2021-05-16 00:18:20|3803.18|3793.18|3809.02|3799.02|3809.31|3799.31|3802.95|3792.95|40
1621124310000|2021-05-16 00:18:30|3808.69|3798.69|3803.47|3793.47|3810.23|3800.23|3803.47|3793.47|37
1621124320000|2021-05-16 00:18:40|3803.29|3793.29|3803.9|3793.9|3804.67|3794.67|3801.1|3791.1|40
1621124330000|2021-05-16 00:18:50|3804.83|3794.83|3810.47|3800.47|3810.47|3800.47|3804.83|3794.83|40
1621124340000|2021-05-16 00:19:00|3810.75|3800.75|3810.41|3800.41|3811.29|3801.29|3808.28|3798.28|38
1621124350000|2021-05-16 00:19:10|3809.64|3799.64|3812.54|3802.54|3812.57|3802.57|3808.6|3798.6|40
1621124360000|2021-05-16 00:19:20|3812.45|3802.45|3815.41|3805.41|3815.55|3805.55|3812.16|3802.16|39
1621124370000|2021-05-16 00:19:30|3815.24|3805.24|3808.73|3798.73|3815.91|3805.91|3808.62|3798.62|38
1621124380000|2021-05-16 00:19:40|3808.62|3798.62|3809.4|3799.4|3809.4|3799.4|3808.01|3798.01|35
1621124390000|2021-05-16 00:19:50|3809.84|3799.84|3811.3|3801.3|3812.09|3802.09|3809.84|3799.84|37
1621124400000|2021-05-16 00:20:00|3811.38|3801.38|3807.03|3797.03|3811.92|3801.92|3807.03|3797.03|36
1621124410000|2021-05-16 00:20:10|3806.98|3796.98|3799.87|3789.87|3806.98|3796.98|3799.87|3789.87|38
1621124420000|2021-05-16 00:20:20|3799.64|3789.64|3794.16|3784.16|3799.92|3789.92|3794.16|3784.16|38
1621124430000|2021-05-16 00:20:30|3794.18|3784.18|3790.76|3780.76|3794.38|3784.38|3790.73|3780.73|39
1621124440000|2021-05-16 00:20:40|3790.86|3780.86|3791.55|3781.55|3792.05|3782.05|3790.84|3780.84|38
1621124450000|2021-05-16 00:20:50|3791.54|3781.54|3789.51|3779.51|3791.54|3781.54|3788.26|3778.26|40
1621124460000|2021-05-16 00:21:00|3789.56|3779.56|3790.62|3780.62|3790.71|3780.71|3789.51|3779.51|38
1621124470000|2021-05-16 00:21:10|3790.79|3780.79|3788.84|3778.84|3790.79|3780.79|3786.93|3776.93|38
1621124480000|2021-05-16 00:21:20|3789.06|3779.06|3787.19|3777.19|3789.25|3779.25|3787.1|3777.1|31
1621124490000|2021-05-16 00:21:30|3787.37|3777.37|3787.73|3777.73|3788.04|3778.04|3785.94|3775.94|37
1621124500000|2021-05-16 00:21:40|3787.7|3777.7|3786.71|3776.71|3787.7|3777.7|3786.1|3776.1|36
1621124510000|2021-05-16 00:21:50|3786.98|3776.98|3790.19|3780.19|3790.19|3780.19|3786.83|3776.83|37
1621124520000|2021-05-16 00:22:00|3790.23|3780.23|3792.19|3782.19|3792.28|3782.28|3790.15|3780.15|39
1621124530000|2021-05-16 00:22:10|3792.21|3782.21|3796.54|3786.54|3797.39|3787.39|3792.21|3782.21|40
1621124540000|2021-05-16 00:22:20|3796.5|3786.5|3796.88|3786.88|3796.99|3786.99|3795.46|3785.46|37
1621124550000|2021-05-16 00:22:30|3796.9|3786.9|3792.15|3782.15|3798.74|3788.74|3792.1|3782.1|38
1621124560000|2021-05-16 00:22:40|3792.06|3782.06|3787.26|3777.26|3792.06|3782.06|3786|3776|37
1621124570000|2021-05-16 00:22:50|3787.49|3777.49|3787.86|3777.86|3788.46|3778.46|3787.49|3777.49|37
1621124580000|2021-05-16 00:23:00|3786.84|3776.84|3787.78|3777.78|3787.78|3777.78|3784.49|3774.49|38
1621124590000|2021-05-16 00:23:10|3787.74|3777.74|3795.05|3785.05|3795.05|3785.05|3787.74|3777.74|39
1621124600000|2021-05-16 00:23:20|3795.15|3785.15|3791.68|3781.68|3795.5|3785.5|3791.66|3781.66|40
1621124610000|2021-05-16 00:23:30|3791.4|3781.4|3792.8|3782.8|3793.16|3783.16|3791.17|3781.17|37
1621124620000|2021-05-16 00:23:40|3793.05|3783.05|3791.33|3781.33|3793.87|3783.87|3790.69|3780.69|38
1621124630000|2021-05-16 00:23:50|3791.23|3781.23|3785.72|3775.72|3791.23|3781.23|3785.72|3775.72|38
1621124640000|2021-05-16 00:24:00|3785.83|3775.83|3789.17|3779.17|3789.17|3779.17|3785.83|3775.83|35
1621124650000|2021-05-16 00:24:10|3789.08|3779.08|3788.07|3778.07|3790.03|3780.03|3787.56|3777.56|35
1621124660000|2021-05-16 00:24:20|3788.18|3778.18|3786.88|3776.88|3789.16|3779.16|3786.88|3776.88|36
1621124670000|2021-05-16 00:24:30|3786.83|3776.83|3791.56|3781.56|3791.97|3781.97|3786.48|3776.48|39
1621124680000|2021-05-16 00:24:40|3791.76|3781.76|3796.34|3786.34|3796.74|3786.74|3791.62|3781.62|38
1621124690000|2021-05-16 00:24:50|3796.36|3786.36|3796.72|3786.72|3797.61|3787.61|3794.12|3784.12|39
1621124700000|2021-05-16 00:25:00|3796.66|3786.66|3793.75|3783.75|3797.66|3787.66|3793.74|3783.74|37
1621124710000|2021-05-16 00:25:10|3793.74|3783.74|3791.15|3781.15|3793.77|3783.77|3791.15|3781.15|39
1621124720000|2021-05-16 00:25:20|3791.19|3781.19|3790.76|3780.76|3793.29|3783.29|3790.76|3780.76|38
1621124730000|2021-05-16 00:25:30|3790.82|3780.82|3790.62|3780.62|3791.06|3781.06|3789.98|3779.98|37
1621124740000|2021-05-16 00:25:40|3790.75|3780.75|3791.29|3781.29|3795.23|3785.23|3790.65|3780.65|40
1621124750000|2021-05-16 00:25:50|3791.35|3781.35|3793.22|3783.22|3794.08|3784.08|3791.35|3781.35|35
1621124760000|2021-05-16 00:26:00|3793.26|3783.26|3799.01|3789.01|3799.6|3789.6|3793.26|3783.26|39
1621124770000|2021-05-16 00:26:10|3798.74|3788.74|3798.99|3788.99|3801.51|3791.51|3798.74|3788.74|39
1621124780000|2021-05-16 00:26:20|3799.01|3789.01|3802.39|3792.39|3802.61|3792.61|3799.01|3789.01|38
1621124790000|2021-05-16 00:26:30|3802.35|3792.35|3803.09|3793.09|3803.36|3793.36|3801.53|3791.53|33
1621124800000|2021-05-16 00:26:40|3802.6|3792.6|3801.3|3791.3|3802.6|3792.6|3799.12|3789.12|38
1621124810000|2021-05-16 00:26:50|3801.35|3791.35|3805.02|3795.02|3805.02|3795.02|3800.82|3790.82|38
1621124820000|2021-05-16 00:27:00|3804.87|3794.87|3809.36|3799.36|3810.16|3800.16|3804.42|3794.42|35
1621124830000|2021-05-16 00:27:10|3809.58|3799.58|3812.82|3802.82|3813.06|3803.06|3809.17|3799.17|38
1621124840000|2021-05-16 00:27:20|3812.72|3802.72|3805.53|3795.53|3812.91|3802.91|3805.48|3795.48|40
1621124850000|2021-05-16 00:27:30|3805.43|3795.43|3805.41|3795.41|3807.82|3797.82|3803.87|3793.87|38
1621124860000|2021-05-16 00:27:40|3805.35|3795.35|3802.13|3792.13|3806.35|3796.35|3802.13|3792.13|39
1621124870000|2021-05-16 00:27:50|3801.95|3791.95|3804.62|3794.62|3804.62|3794.62|3800.83|3790.83|38
1621124880000|2021-05-16 00:28:00|3805|3795|3806.03|3796.03|3807.42|3797.42|3804.91|3794.91|39
1621124890000|2021-05-16 00:28:10|3806.17|3796.17|3802.75|3792.75|3806.93|3796.93|3802.75|3792.75|40
1621124900000|2021-05-16 00:28:20|3802.8|3792.8|3801.81|3791.81|3802.8|3792.8|3800.76|3790.76|38
1621124910000|2021-05-16 00:28:30|3801.87|3791.87|3800.37|3790.37|3802.18|3792.18|3800.01|3790.01|38
1621124920000|2021-05-16 00:28:40|3800.47|3790.47|3799.95|3789.95|3801|3791|3799.55|3789.55|32
1621124930000|2021-05-16 00:28:50|3799.96|3789.96|3798.08|3788.08|3800.02|3790.02|3797.62|3787.62|36
1621124940000|2021-05-16 00:29:00|3798.05|3788.05|3804.07|3794.07|3804.07|3794.07|3798.05|3788.05|34
1621124950000|2021-05-16 00:29:10|3804.1|3794.1|3800.61|3790.61|3804.76|3794.76|3800.61|3790.61|38
1621124960000|2021-05-16 00:29:20|3800.6|3790.6|3801.82|3791.82|3803.9|3793.9|3800.3|3790.3|38
1621124970000|2021-05-16 00:29:30|3801.83|3791.83|3797.71|3787.71|3801.83|3791.83|3797.71|3787.71|38
1621124980000|2021-05-16 00:29:40|3798.58|3788.58|3797.75|3787.75|3798.58|3788.58|3797.61|3787.61|35
1621124990000|2021-05-16 00:29:50|3797.55|3787.55|3795.46|3785.46|3797.56|3787.56|3794.86|3784.86|33
1621125000000|2021-05-16 00:30:00|3795.47|3785.47|3800.74|3790.74|3801.62|3791.62|3795.36|3785.36|37
1621125010000|2021-05-16 00:30:10|3800.77|3790.77|3802.09|3792.09|3804.87|3794.87|3800.75|3790.75|37
1621125020000|2021-05-16 00:30:20|3802.21|3792.21|3806.55|3796.55|3806.92|3796.92|3802.14|3792.14|38
1621125030000|2021-05-16 00:30:30|3806.48|3796.48|3804.76|3794.76|3807.41|3797.41|3803.5|3793.5|39
1621125040000|2021-05-16 00:30:40|3804.31|3794.31|3798.94|3788.94|3804.31|3794.31|3798.73|3788.73|40
1621125050000|2021-05-16 00:30:50|3798.9|3788.9|3797.78|3787.78|3798.9|3788.9|3795.36|3785.36|38
1621125060000|2021-05-16 00:31:00|3797.65|3787.65|3794|3784|3797.67|3787.67|3793.96|3783.96|38
1621125070000|2021-05-16 00:31:10|3793.47|3783.47|3792.65|3782.65|3793.53|3783.53|3792.41|3782.41|38
1621125080000|2021-05-16 00:31:20|3792.68|3782.68|3795.69|3785.69|3795.71|3785.71|3792.68|3782.68|36
1621125090000|2021-05-16 00:31:30|3795.84|3785.84|3793.51|3783.51|3795.95|3785.95|3793.48|3783.48|39
1621125100000|2021-05-16 00:31:40|3793.61|3783.61|3790.51|3780.51|3793.89|3783.89|3789.67|3779.67|34
1621125110000|2021-05-16 00:31:50|3790.58|3780.58|3789.79|3779.79|3790.62|3780.62|3789.55|3779.55|39
1621125120000|2021-05-16 00:32:00|3789.96|3779.96|3787.16|3777.16|3789.96|3779.96|3787.12|3777.12|35
1621125130000|2021-05-16 00:32:10|3786.21|3776.21|3786.42|3776.42|3786.42|3776.42|3784.61|3774.61|37
1621125140000|2021-05-16 00:32:20|3786.44|3776.44|3785.03|3775.03|3786.74|3776.74|3784.79|3774.79|38
1621125150000|2021-05-16 00:32:30|3784.9|3774.9|3781.49|3771.49|3784.98|3774.98|3780.49|3770.49|36
1621125160000|2021-05-16 00:32:40|3781.59|3771.59|3783.48|3773.48|3785.38|3775.38|3781.59|3771.59|38
1621125170000|2021-05-16 00:32:50|3783.37|3773.37|3780.56|3770.56|3783.6|3773.6|3780.56|3770.56|37
1621125180000|2021-05-16 00:33:00|3780.66|3770.66|3780.23|3770.23|3780.91|3770.91|3779.99|3769.99|35
1621125190000|2021-05-16 00:33:10|3780.34|3770.34|3780.41|3770.41|3780.49|3770.49|3779.59|3769.59|36
1621125200000|2021-05-16 00:33:20|3781.11|3771.11|3781.56|3771.56|3781.56|3771.56|3780.17|3770.17|36
1621125210000|2021-05-16 00:33:30|3781.63|3771.63|3785.69|3775.69|3785.69|3775.69|3781.46|3771.46|36
1621125220000|2021-05-16 00:33:40|3785.84|3775.84|3781.25|3771.25|3787.04|3777.04|3781.25|3771.25|39
1621125230000|2021-05-16 00:33:50|3780.89|3770.89|3777.41|3767.41|3780.89|3770.89|3776.86|3766.86|39
1621125240000|2021-05-16 00:34:00|3776.57|3766.57|3776.61|3766.61|3777.28|3767.28|3774.4|3764.4|40
1621125250000|2021-05-16 00:34:10|3776.6|3766.6|3773.91|3763.91|3776.6|3766.6|3773.91|3763.91|40
1621125260000|2021-05-16 00:34:20|3773.73|3763.73|3774.17|3764.17|3774.52|3764.52|3773.55|3763.55|39
1621125270000|2021-05-16 00:34:30|3774.3|3764.3|3773.85|3763.85|3776.91|3766.91|3773.85|3763.85|36
1621125280000|2021-05-16 00:34:40|3773.86|3763.86|3773.2|3763.2|3774.01|3764.01|3772.61|3762.61|39
1621125290000|2021-05-16 00:34:50|3773.18|3763.18|3768.97|3758.97|3773.22|3763.22|3768.97|3758.97|38
1621125300000|2021-05-16 00:35:00|3768.83|3758.83|3777.43|3767.43|3777.43|3767.43|3768.83|3758.83|37
1621125310000|2021-05-16 00:35:10|3777.89|3767.89|3772.64|3762.64|3777.89|3767.89|3772.46|3762.46|40
1621125320000|2021-05-16 00:35:20|3772.74|3762.74|3772.62|3762.62|3773.15|3763.15|3770.92|3760.92|38
1621125330000|2021-05-16 00:35:30|3772.79|3762.79|3772.45|3762.45|3772.79|3762.79|3770.18|3760.18|36
1621125340000|2021-05-16 00:35:40|3772.38|3762.38|3772.02|3762.02|3772.8|3762.8|3770.73|3760.73|36
1621125350000|2021-05-16 00:35:50|3772.03|3762.03|3770.43|3760.43|3772.03|3762.03|3770.43|3760.43|35
1621125360000|2021-05-16 00:36:00|3770.25|3760.25|3771.09|3761.09|3771.11|3761.11|3769.03|3759.03|36
1621125370000|2021-05-16 00:36:10|3771.18|3761.18|3778.06|3768.06|3778.1|3768.1|3771.18|3761.18|40
1621125380000|2021-05-16 00:36:20|3777.94|3767.94|3779.08|3769.08|3779.08|3769.08|3777.86|3767.86|40
1621125390000|2021-05-16 00:36:30|3779.13|3769.13|3782.83|3772.83|3783.13|3773.13|3778.62|3768.62|35
1621125400000|2021-05-16 00:36:40|3781.79|3771.79|3778.88|3768.88|3781.79|3771.79|3776|3766|40
1621125410000|2021-05-16 00:36:50|3778.8|3768.8|3781.28|3771.28|3782.53|3772.53|3778.49|3768.49|36
1621125420000|2021-05-16 00:37:00|3781.13|3771.13|3774.67|3764.67|3781.13|3771.13|3773.75|3763.75|36
1621125430000|2021-05-16 00:37:10|3774.68|3764.68|3779.82|3769.82|3779.91|3769.91|3774.67|3764.67|37
1621125440000|2021-05-16 00:37:20|3779.87|3769.87|3779.29|3769.29|3780.05|3770.05|3779.04|3769.04|36
1621125450000|2021-05-16 00:37:30|3779.16|3769.16|3778.39|3768.39|3779.47|3769.47|3778.3|3768.3|33
1621125460000|2021-05-16 00:37:40|3778.31|3768.31|3782.27|3772.27|3782.27|3772.27|3778.26|3768.26|32
1621125470000|2021-05-16 00:37:50|3782.2|3772.2|3778.55|3768.55|3783|3773|3778.55|3768.55|37
1621125480000|2021-05-16 00:38:00|3778.36|3768.36|3778.37|3768.37|3778.49|3768.49|3777.59|3767.59|32
1621125490000|2021-05-16 00:38:10|3778.3|3768.3|3777.07|3767.07|3778.53|3768.53|3777.07|3767.07|34
1621125500000|2021-05-16 00:38:20|3776.19|3766.19|3776.39|3766.39|3776.41|3766.41|3775.01|3765.01|39
1621125510000|2021-05-16 00:38:30|3776.42|3766.42|3778.01|3768.01|3778.18|3768.18|3776.39|3766.39|29
1621125520000|2021-05-16 00:38:40|3778|3768|3782.02|3772.02|3782.87|3772.87|3777.98|3767.98|34
1621125530000|2021-05-16 00:38:50|3782.09|3772.09|3783.04|3773.04|3783.36|3773.36|3782.08|3772.08|36
1621125540000|2021-05-16 00:39:00|3782.99|3772.99|3782.53|3772.53|3783.09|3773.09|3780.63|3770.63|35
1621125550000|2021-05-16 00:39:10|3782.54|3772.54|3780.82|3770.82|3782.54|3772.54|3780.82|3770.82|33
1621125560000|2021-05-16 00:39:20|3780.43|3770.43|3778.92|3768.92|3780.53|3770.53|3778.92|3768.92|35
1621125570000|2021-05-16 00:39:30|3779|3769|3776.79|3766.79|3779|3769|3774.59|3764.59|37
1621125580000|2021-05-16 00:39:40|3776.8|3766.8|3779.9|3769.9|3780.8|3770.8|3776.53|3766.53|32
1621125590000|2021-05-16 00:39:50|3779.86|3769.86|3775.09|3765.09|3779.95|3769.95|3774.94|3764.94|38
1621125600000|2021-05-16 00:40:00|3775.19|3765.19|3777.09|3767.09|3777.8|3767.8|3774.88|3764.88|35
1621125610000|2021-05-16 00:40:10|3777.07|3767.07|3780.18|3770.18|3781.73|3771.73|3777.07|3767.07|39
1621125620000|2021-05-16 00:40:20|3780.2|3770.2|3783.26|3773.26|3783.26|3773.26|3780.19|3770.19|38
1621125630000|2021-05-16 00:40:30|3783.39|3773.39|3782.51|3772.51|3784.67|3774.67|3782.51|3772.51|39
1621125640000|2021-05-16 00:40:40|3782.79|3772.79|3781.9|3771.9|3784.21|3774.21|3781.9|3771.9|39
1621125650000|2021-05-16 00:40:50|3781.78|3771.78|3780.45|3770.45|3781.78|3771.78|3780.43|3770.43|33
1621125660000|2021-05-16 00:41:00|3780.38|3770.38|3778.16|3768.16|3780.42|3770.42|3775.69|3765.69|37
1621125670000|2021-05-16 00:41:10|3778.56|3768.56|3778.12|3768.12|3780.13|3770.13|3777.7|3767.7|34
1621125680000|2021-05-16 00:41:20|3778.09|3768.09|3774.62|3764.62|3778.23|3768.23|3774.39|3764.39|38
1621125690000|2021-05-16 00:41:30|3775.17|3765.17|3773.24|3763.24|3775.17|3765.17|3773.21|3763.21|31
1621125700000|2021-05-16 00:41:40|3773.25|3763.25|3771.53|3761.53|3773.49|3763.49|3771.05|3761.05|34
1621125710000|2021-05-16 00:41:50|3771.48|3761.48|3775.45|3765.45|3775.45|3765.45|3771.38|3761.38|34
1621125720000|2021-05-16 00:42:00|3775.38|3765.38|3778.01|3768.01|3778.25|3768.25|3774.91|3764.91|37
1621125730000|2021-05-16 00:42:10|3777.86|3767.86|3776.06|3766.06|3777.86|3767.86|3776.06|3766.06|37
1621125740000|2021-05-16 00:42:20|3775.95|3765.95|3774.64|3764.64|3776.52|3766.52|3774.64|3764.64|35
1621125750000|2021-05-16 00:42:30|3774.56|3764.56|3775.88|3765.88|3775.88|3765.88|3773.34|3763.34|38
1621125760000|2021-05-16 00:42:40|3775.84|3765.84|3779.33|3769.33|3779.35|3769.35|3775|3765|40
1621125770000|2021-05-16 00:42:50|3779.54|3769.54|3781.44|3771.44|3783.48|3773.48|3779.54|3769.54|38
1621125780000|2021-05-16 00:43:00|3781.4|3771.4|3780.59|3770.59|3781.4|3771.4|3779.72|3769.72|38
1621125790000|2021-05-16 00:43:10|3780.64|3770.64|3782.15|3772.15|3782.22|3772.22|3780.64|3770.64|34
1621125800000|2021-05-16 00:43:20|3782.33|3772.33|3782.06|3772.06|3783.32|3773.32|3782.06|3772.06|40
1621125810000|2021-05-16 00:43:30|3782|3772|3779.08|3769.08|3782.79|3772.79|3778.32|3768.32|37
1621125820000|2021-05-16 00:43:40|3778.64|3768.64|3777.85|3767.85|3779.26|3769.26|3777.85|3767.85|38
1621125830000|2021-05-16 00:43:50|3777.8|3767.8|3774.21|3764.21|3777.89|3767.89|3774.21|3764.21|37
1621125840000|2021-05-16 00:44:00|3774.08|3764.08|3777.37|3767.37|3777.44|3767.44|3774.08|3764.08|35
1621125850000|2021-05-16 00:44:10|3777.47|3767.47|3776.21|3766.21|3777.57|3767.57|3776.21|3766.21|30
1621125860000|2021-05-16 00:44:20|3776.25|3766.25|3777.78|3767.78|3780.09|3770.09|3776.2|3766.2|36
1621125870000|2021-05-16 00:44:30|3777.7|3767.7|3777.15|3767.15|3778.94|3768.94|3777.15|3767.15|39
1621125880000|2021-05-16 00:44:40|3777.03|3767.03|3772.62|3762.62|3777.03|3767.03|3772.62|3762.62|36
1621125890000|2021-05-16 00:44:50|3772.66|3762.66|3772.01|3762.01|3772.72|3762.72|3771.92|3761.92|35
1621125900000|2021-05-16 00:45:00|3772.07|3762.07|3773.78|3763.78|3774.76|3764.76|3771.98|3761.98|35
1621125910000|2021-05-16 00:45:10|3773.67|3763.67|3776.49|3766.49|3776.71|3766.71|3773.37|3763.37|37
1621125920000|2021-05-16 00:45:20|3776.48|3766.48|3774.71|3764.71|3777.03|3767.03|3774.71|3764.71|35
1621125930000|2021-05-16 00:45:30|3774.77|3764.77|3774.48|3764.48|3775.09|3765.09|3774.48|3764.48|36
1621125940000|2021-05-16 00:45:40|3774.47|3764.47|3772.32|3762.32|3774.5|3764.5|3772.32|3762.32|39
1621125950000|2021-05-16 00:45:50|3772.45|3762.45|3772.3|3762.3|3772.96|3762.96|3772.07|3762.07|32
1621125960000|2021-05-16 00:46:00|3772.13|3762.13|3771.59|3761.59|3772.54|3762.54|3771.5|3761.5|36
1621125970000|2021-05-16 00:46:10|3771.69|3761.69|3767.28|3757.28|3771.75|3761.75|3766.85|3756.85|39
1621125980000|2021-05-16 00:46:20|3767.3|3757.3|3765.47|3755.47|3768.51|3758.51|3765.47|3755.47|36
1621125990000|2021-05-16 00:46:30|3765.4|3755.4|3763.83|3753.83|3765.42|3755.42|3763.51|3753.51|39
1621126000000|2021-05-16 00:46:40|3763.82|3753.82|3761.77|3751.77|3763.82|3753.82|3761.77|3751.77|36
1621126010000|2021-05-16 00:46:50|3761.33|3751.33|3760.19|3750.19|3761.33|3751.33|3760.18|3750.18|37
1621126020000|2021-05-16 00:47:00|3760.21|3750.21|3759.25|3749.25|3760.36|3750.36|3759.18|3749.18|35
1621126030000|2021-05-16 00:47:10|3759.26|3749.26|3758.66|3748.66|3759.62|3749.62|3757.65|3747.65|39
1621126040000|2021-05-16 00:47:20|3758.83|3748.83|3754.89|3744.89|3759.27|3749.27|3754.53|3744.53|37
1621126050000|2021-05-16 00:47:30|3755.39|3745.39|3755.21|3745.21|3755.39|3745.39|3754.22|3744.22|34
1621126060000|2021-05-16 00:47:40|3755.36|3745.36|3755.13|3745.13|3755.36|3745.36|3752.47|3742.47|39
1621126070000|2021-05-16 00:47:50|3755.04|3745.04|3754.99|3744.99|3755.72|3745.72|3752.92|3742.92|40
1621126080000|2021-05-16 00:48:00|3754.6|3744.6|3754.27|3744.27|3755.38|3745.38|3753.85|3743.85|38
1621126090000|2021-05-16 00:48:10|3754.12|3744.12|3753.24|3743.24|3754.12|3744.12|3753.05|3743.05|35
1621126100000|2021-05-16 00:48:20|3753.25|3743.25|3753.27|3743.27|3753.38|3743.38|3753.01|3743.01|31
1621126110000|2021-05-16 00:48:30|3753.29|3743.29|3752.88|3742.88|3753.33|3743.33|3752.8|3742.8|26
1621126120000|2021-05-16 00:48:40|3752.86|3742.86|3748.1|3738.1|3752.92|3742.92|3747.85|3737.85|38
1621126130000|2021-05-16 00:48:50|3747.97|3737.97|3748.01|3738.01|3750.66|3740.66|3747.76|3737.76|36
1621126140000|2021-05-16 00:49:00|3747.79|3737.79|3746.17|3736.17|3747.79|3737.79|3745.64|3735.64|38
1621126150000|2021-05-16 00:49:10|3746.05|3736.05|3750.11|3740.11|3750.4|3740.4|3745.4|3735.4|39
1621126160000|2021-05-16 00:49:20|3750.07|3740.07|3750.27|3740.27|3751.23|3741.23|3748.98|3738.98|36
1621126170000|2021-05-16 00:49:30|3750.52|3740.52|3750.68|3740.68|3753.06|3743.06|3750.52|3740.52|36
1621126180000|2021-05-16 00:49:40|3750.72|3740.72|3747.61|3737.61|3750.72|3740.72|3746.78|3736.78|38
1621126190000|2021-05-16 00:49:50|3747.63|3737.63|3748|3738|3750.24|3740.24|3747.55|3737.55|38
1621126200000|2021-05-16 00:50:00|3748.01|3738.01|3745.48|3735.48|3748.66|3738.66|3744.96|3734.96|39
1621126210000|2021-05-16 00:50:10|3745.43|3735.43|3740.59|3730.59|3745.43|3735.43|3740.27|3730.27|40
1621126220000|2021-05-16 00:50:20|3740.41|3730.41|3740.53|3730.53|3740.69|3730.69|3739.36|3729.36|38
1621126230000|2021-05-16 00:50:30|3740.51|3730.51|3741.47|3731.47|3741.8|3731.8|3740.22|3730.22|35
1621126240000|2021-05-16 00:50:40|3741.21|3731.21|3739.35|3729.35|3741.21|3731.21|3738.66|3728.66|34
1621126250000|2021-05-16 00:50:50|3739.65|3729.65|3739.11|3729.11|3739.65|3729.65|3738.42|3728.42|34
1621126260000|2021-05-16 00:51:00|3738.86|3728.86|3742.44|3732.44|3743.22|3733.22|3738.65|3728.65|36
1621126270000|2021-05-16 00:51:10|3742.55|3732.55|3745.33|3735.33|3745.33|3735.33|3742.55|3732.55|38
1621126280000|2021-05-16 00:51:20|3745.24|3735.24|3749.69|3739.69|3749.69|3739.69|3744.71|3734.71|37
1621126290000|2021-05-16 00:51:30|3749.71|3739.71|3752.52|3742.52|3753.87|3743.87|3749.71|3739.71|37
1621126300000|2021-05-16 00:51:40|3752.55|3742.55|3756.52|3746.52|3756.6|3746.6|3752.49|3742.49|39
1621126310000|2021-05-16 00:51:50|3756.53|3746.53|3753.81|3743.81|3757.26|3747.26|3753.3|3743.3|36
1621126320000|2021-05-16 00:52:00|3753.8|3743.8|3756.86|3746.86|3756.95|3746.95|3753.71|3743.71|38
1621126330000|2021-05-16 00:52:10|3756.78|3746.78|3759.3|3749.3|3760.97|3750.97|3756.16|3746.16|38
1621126340000|2021-05-16 00:52:20|3759.48|3749.48|3759.5|3749.5|3760.18|3750.18|3756.73|3746.73|39
1621126350000|2021-05-16 00:52:30|3760.13|3750.13|3759.95|3749.95|3761.13|3751.13|3758.96|3748.96|39
1621126360000|2021-05-16 00:52:40|3759.64|3749.64|3760.04|3750.04|3760.04|3750.04|3757.69|3747.69|36
1621126370000|2021-05-16 00:52:50|3760.31|3750.31|3760.72|3750.72|3761.03|3751.03|3759.66|3749.66|37
1621126380000|2021-05-16 00:53:00|3760.7|3750.7|3764.68|3754.68|3766.37|3756.37|3760.46|3750.46|39
1621126390000|2021-05-16 00:53:10|3764.91|3754.91|3766.71|3756.71|3769.13|3759.13|3764.83|3754.83|38
1621126400000|2021-05-16 00:53:20|3766.42|3756.42|3765.96|3755.96|3768.68|3758.68|3765.96|3755.96|40
1621126410000|2021-05-16 00:53:30|3765.95|3755.95|3761.81|3751.81|3766.83|3756.83|3761.81|3751.81|40
1621126420000|2021-05-16 00:53:40|3761.87|3751.87|3755.41|3745.41|3761.87|3751.87|3755.38|3745.38|39
1621126430000|2021-05-16 00:53:50|3755.39|3745.39|3761.31|3751.31|3761.32|3751.32|3755.39|3745.39|38
1621126440000|2021-05-16 00:54:00|3761.55|3751.55|3756.5|3746.5|3761.55|3751.55|3755.4|3745.4|39
1621126450000|2021-05-16 00:54:10|3756.34|3746.34|3753.39|3743.39|3756.34|3746.34|3753.39|3743.39|38
1621126460000|2021-05-16 00:54:20|3753.5|3743.5|3755.82|3745.82|3755.83|3745.83|3753.3|3743.3|39
1621126470000|2021-05-16 00:54:30|3755.95|3745.95|3755.43|3745.43|3755.95|3745.95|3755.14|3745.14|33
1621126480000|2021-05-16 00:54:40|3755.33|3745.33|3763.54|3753.54|3764.44|3754.44|3755.33|3745.33|40
1621126490000|2021-05-16 00:54:50|3763.12|3753.12|3759.91|3749.91|3763.12|3753.12|3759.46|3749.46|38
1621126500000|2021-05-16 00:55:00|3759.78|3749.78|3762.34|3752.34|3762.55|3752.55|3759.64|3749.64|40
1621126510000|2021-05-16 00:55:10|3762.79|3752.79|3766.99|3756.99|3768.04|3758.04|3762.79|3752.79|38
1621126520000|2021-05-16 00:55:20|3767.17|3757.17|3766.7|3756.7|3767.42|3757.42|3765.69|3755.69|40
1621126530000|2021-05-16 00:55:30|3766.85|3756.85|3770.91|3760.91|3771.67|3761.67|3766.26|3756.26|40
1621126540000|2021-05-16 00:55:40|3770.81|3760.81|3775.31|3765.31|3775.31|3765.31|3769.74|3759.74|39
1621126550000|2021-05-16 00:55:50|3775.48|3765.48|3772.96|3762.96|3776.28|3766.28|3772.96|3762.96|39
1621126560000|2021-05-16 00:56:00|3772.48|3762.48|3772.44|3762.44|3773.95|3763.95|3771.29|3761.29|38
1621126570000|2021-05-16 00:56:10|3772.48|3762.48|3784.44|3774.44|3784.44|3774.44|3771.89|3761.89|38
1621126580000|2021-05-16 00:56:20|3785.46|3775.46|3790.84|3780.84|3793.15|3783.15|3785.46|3775.46|40
1621126590000|2021-05-16 00:56:30|3790.79|3780.79|3789.46|3779.46|3791.3|3781.3|3786.35|3776.35|38
1621126600000|2021-05-16 00:56:40|3789.43|3779.43|3791.9|3781.9|3792.29|3782.29|3789.36|3779.36|39
1621126610000|2021-05-16 00:56:50|3792.07|3782.07|3787.02|3777.02|3792.69|3782.69|3787.02|3777.02|39
1621126620000|2021-05-16 00:57:00|3786.75|3776.75|3782.81|3772.81|3786.82|3776.82|3782.64|3772.64|37
1621126630000|2021-05-16 00:57:10|3783.33|3773.33|3782.35|3772.35|3783.33|3773.33|3780.2|3770.2|40
1621126640000|2021-05-16 00:57:20|3782.36|3772.36|3780.55|3770.55|3782.92|3772.92|3780.24|3770.24|35
1621126650000|2021-05-16 00:57:30|3780.6|3770.6|3780.48|3770.48|3781.4|3771.4|3779.77|3769.77|37
1621126660000|2021-05-16 00:57:40|3780.28|3770.28|3782.98|3772.98|3786.14|3776.14|3779.38|3769.38|39
1621126670000|2021-05-16 00:57:50|3783|3773|3783.04|3773.04|3784.09|3774.09|3781.79|3771.79|37
1621126680000|2021-05-16 00:58:00|3783.2|3773.2|3783.52|3773.52|3785.5|3775.5|3781.42|3771.42|38
1621126690000|2021-05-16 00:58:10|3783.49|3773.49|3779.7|3769.7|3784.18|3774.18|3779.7|3769.7|40
1621126700000|2021-05-16 00:58:20|3779.62|3769.62|3782.25|3772.25|3782.25|3772.25|3778.75|3768.75|39
1621126710000|2021-05-16 00:58:30|3782.29|3772.29|3780.22|3770.22|3782.29|3772.29|3780.02|3770.02|37
1621126720000|2021-05-16 00:58:40|3780.15|3770.15|3779.44|3769.44|3780.65|3770.65|3779.44|3769.44|36
1621126730000|2021-05-16 00:58:50|3779.46|3769.46|3774.7|3764.7|3779.46|3769.46|3773.84|3763.84|34
1621126740000|2021-05-16 00:59:00|3774.92|3764.92|3779.01|3769.01|3779.95|3769.95|3774.88|3764.88|36
1621126750000|2021-05-16 00:59:10|3779.04|3769.04|3777.76|3767.76|3779.92|3769.92|3777.53|3767.53|36
1621126760000|2021-05-16 00:59:20|3777.69|3767.69|3778.25|3768.25|3779.83|3769.83|3777.69|3767.69|34
1621126770000|2021-05-16 00:59:30|3778.19|3768.19|3777|3767|3779.55|3769.55|3777|3767|39
1621126780000|2021-05-16 00:59:40|3777.09|3767.09|3774.79|3764.79|3777.47|3767.47|3774.7|3764.7|34
1621126790000|2021-05-16 00:59:50|3774.4|3764.4|3771.2|3761.2|3775.04|3765.04|3770.78|3760.78|33
1621126800000|2021-05-16 01:00:00|3771.3|3761.3|3779.18|3769.18|3779.18|3769.18|3771.29|3761.29|40
1621126810000|2021-05-16 01:00:10|3779.56|3769.56|3798.9|3788.9|3801.35|3791.35|3779.56|3769.56|40
1621126820000|2021-05-16 01:00:20|3798.94|3788.94|3799.62|3789.62|3801.98|3791.98|3798.77|3788.77|40
1621126830000|2021-05-16 01:00:30|3799.52|3789.52|3801.24|3791.24|3802.63|3792.63|3798.55|3788.55|40
1621126840000|2021-05-16 01:00:40|3800.83|3790.83|3798.14|3788.14|3800.83|3790.83|3795.39|3785.39|36
1621126850000|2021-05-16 01:00:50|3797.15|3787.15|3795.05|3785.05|3797.92|3787.92|3793.57|3783.57|40
1621126860000|2021-05-16 01:01:00|3795.58|3785.58|3793.83|3783.83|3795.63|3785.63|3792.88|3782.88|39
1621126870000|2021-05-16 01:01:10|3793.75|3783.75|3797.64|3787.64|3799.1|3789.1|3793.36|3783.36|40
1621126880000|2021-05-16 01:01:20|3797.67|3787.67|3793.05|3783.05|3797.67|3787.67|3792.32|3782.32|39
1621126890000|2021-05-16 01:01:30|3792.92|3782.92|3792.14|3782.14|3792.92|3782.92|3788.74|3778.74|40
1621126900000|2021-05-16 01:01:40|3792.23|3782.23|3785.9|3775.9|3792.23|3782.23|3785.72|3775.72|39
1621126910000|2021-05-16 01:01:50|3785.8|3775.8|3789.93|3779.93|3789.93|3779.93|3784.64|3774.64|34
1621126920000|2021-05-16 01:02:00|3789.88|3779.88|3790.69|3780.69|3793.79|3783.79|3788.81|3778.81|39
1621126930000|2021-05-16 01:02:10|3790.67|3780.67|3795.38|3785.38|3796.36|3786.36|3790.67|3780.67|37
1621126940000|2021-05-16 01:02:20|3795.07|3785.07|3795.86|3785.86|3796.16|3786.16|3792.81|3782.81|37
1621126950000|2021-05-16 01:02:30|3795.52|3785.52|3795.67|3785.67|3797.33|3787.33|3794.36|3784.36|38
1621126960000|2021-05-16 01:02:40|3795.63|3785.63|3794.7|3784.7|3796.16|3786.16|3792.87|3782.87|37
1621126970000|2021-05-16 01:02:50|3794.64|3784.64|3791.72|3781.72|3794.64|3784.64|3791.05|3781.05|38
1621126980000|2021-05-16 01:03:00|3791.61|3781.61|3793.08|3783.08|3794.74|3784.74|3791.49|3781.49|38
1621126990000|2021-05-16 01:03:10|3793.03|3783.03|3793.86|3783.86|3793.91|3783.91|3792.36|3782.36|38
1621127000000|2021-05-16 01:03:20|3793.79|3783.79|3793.76|3783.76|3795.96|3785.96|3793.49|3783.49|39
1621127010000|2021-05-16 01:03:30|3793.72|3783.72|3793.61|3783.61|3794.23|3784.23|3791.63|3781.63|37
1621127020000|2021-05-16 01:03:40|3793.56|3783.56|3793.59|3783.59|3795.07|3785.07|3793.21|3783.21|38
1621127030000|2021-05-16 01:03:50|3793.56|3783.56|3793.16|3783.16|3793.56|3783.56|3792.57|3782.57|35
1621127040000|2021-05-16 01:04:00|3793.18|3783.18|3791.58|3781.58|3793.4|3783.4|3791.21|3781.21|38
1621127050000|2021-05-16 01:04:10|3791.52|3781.52|3789.09|3779.09|3791.52|3781.52|3789.02|3779.02|34
1621127060000|2021-05-16 01:04:20|3789.12|3779.12|3793.46|3783.46|3793.46|3783.46|3788.94|3778.94|35
1621127070000|2021-05-16 01:04:30|3793.52|3783.52|3798.7|3788.7|3799.32|3789.32|3793.52|3783.52|39
1621127080000|2021-05-16 01:04:40|3798.54|3788.54|3796.63|3786.63|3799.07|3789.07|3795.8|3785.8|37
1621127090000|2021-05-16 01:04:50|3796.64|3786.64|3794.58|3784.58|3796.64|3786.64|3794.35|3784.35|39
1621127100000|2021-05-16 01:05:00|3794.29|3784.29|3797.44|3787.44|3798.73|3788.73|3794.29|3784.29|39
1621127110000|2021-05-16 01:05:10|3797.43|3787.43|3796.19|3786.19|3797.43|3787.43|3795.47|3785.47|36
1621127120000|2021-05-16 01:05:20|3796.2|3786.2|3798.32|3788.32|3800.18|3790.18|3796.17|3786.17|36
1621127130000|2021-05-16 01:05:30|3798.15|3788.15|3799.54|3789.54|3799.54|3789.54|3796.72|3786.72|39
1621127140000|2021-05-16 01:05:40|3799.44|3789.44|3799.96|3789.96|3800.57|3790.57|3799.44|3789.44|37
1621127150000|2021-05-16 01:05:50|3799.94|3789.94|3799.69|3789.69|3800.02|3790.02|3798.4|3788.4|34
1621127160000|2021-05-16 01:06:00|3799.7|3789.7|3799.62|3789.62|3800.5|3790.5|3798.6|3788.6|36
1621127170000|2021-05-16 01:06:10|3799.65|3789.65|3798.08|3788.08|3799.65|3789.65|3797.98|3787.98|34
1621127180000|2021-05-16 01:06:20|3798.09|3788.09|3795.64|3785.64|3798.32|3788.32|3794.41|3784.41|39
1621127190000|2021-05-16 01:06:30|3795.69|3785.69|3797.16|3787.16|3797.67|3787.67|3794.92|3784.92|37
1621127200000|2021-05-16 01:06:40|3797.05|3787.05|3796.08|3786.08|3798.26|3788.26|3796.08|3786.08|37
1621127210000|2021-05-16 01:06:50|3796.44|3786.44|3795.45|3785.45|3796.68|3786.68|3795.31|3785.31|37
1621127220000|2021-05-16 01:07:00|3795.28|3785.28|3797.43|3787.43|3797.82|3787.82|3793.71|3783.71|36
1621127230000|2021-05-16 01:07:10|3797.41|3787.41|3796.81|3786.81|3797.65|3787.65|3796.79|3786.79|37
1621127240000|2021-05-16 01:07:20|3796.8|3786.8|3794.43|3784.43|3796.89|3786.89|3793.56|3783.56|38
1621127250000|2021-05-16 01:07:30|3794.34|3784.34|3796.28|3786.28|3796.95|3786.95|3794.34|3784.34|36
1621127260000|2021-05-16 01:07:40|3796.29|3786.29|3795.97|3785.97|3796.71|3786.71|3795.85|3785.85|34
1621127270000|2021-05-16 01:07:50|3795.83|3785.83|3800.05|3790.05|3800.71|3790.71|3794.25|3784.25|40
1621127280000|2021-05-16 01:08:00|3799.92|3789.92|3799.74|3789.74|3800.35|3790.35|3798.78|3788.78|35
1621127290000|2021-05-16 01:08:10|3800.02|3790.02|3802.38|3792.38|3802.38|3792.38|3799.33|3789.33|37
1621127300000|2021-05-16 01:08:20|3802.42|3792.42|3802.94|3792.94|3803.6|3793.6|3802.42|3792.42|34
1621127310000|2021-05-16 01:08:30|3802.84|3792.84|3802.32|3792.32|3802.85|3792.85|3801.56|3791.56|33
1621127320000|2021-05-16 01:08:40|3802.29|3792.29|3802.49|3792.49|3802.68|3792.68|3802.05|3792.05|29
1621127330000|2021-05-16 01:08:50|3802.52|3792.52|3803.48|3793.48|3803.68|3793.68|3800.56|3790.56|36
1621127340000|2021-05-16 01:09:00|3803.28|3793.28|3808.44|3798.44|3808.62|3798.62|3803.28|3793.28|37
1621127350000|2021-05-16 01:09:10|3808.4|3798.4|3813.1|3803.1|3813.36|3803.36|3807.34|3797.34|39
1621127360000|2021-05-16 01:09:20|3813.06|3803.06|3810.14|3800.14|3813.08|3803.08|3808.88|3798.88|36
1621127370000|2021-05-16 01:09:30|3810.03|3800.03|3811.77|3801.77|3811.77|3801.77|3809.05|3799.05|37
1621127380000|2021-05-16 01:09:40|3811.71|3801.71|3815.56|3805.56|3815.56|3805.56|3809.64|3799.64|39
1621127390000|2021-05-16 01:09:50|3815.88|3805.88|3818.51|3808.51|3818.71|3808.71|3815.46|3805.46|39
1621127400000|2021-05-16 01:10:00|3818.54|3808.54|3819.36|3809.36|3819.92|3809.92|3817.56|3807.56|39
1621127410000|2021-05-16 01:10:10|3819.35|3809.35|3818.15|3808.15|3819.66|3809.66|3816.44|3806.44|40
1621127420000|2021-05-16 01:10:20|3818.22|3808.22|3823.42|3813.42|3823.42|3813.42|3818.14|3808.14|40
1621127430000|2021-05-16 01:10:30|3823.49|3813.49|3825.53|3815.53|3829.25|3819.25|3823.49|3813.49|40
1621127440000|2021-05-16 01:10:40|3825.41|3815.41|3823.91|3813.91|3825.59|3815.59|3822.56|3812.56|40
1621127450000|2021-05-16 01:10:50|3823.87|3813.87|3830.95|3820.95|3830.95|3820.95|3823.87|3813.87|39
1621127460000|2021-05-16 01:11:00|3830.74|3820.74|3827.52|3817.52|3832.15|3822.15|3825.63|3815.63|39
1621127470000|2021-05-16 01:11:10|3827.31|3817.31|3834.72|3824.72|3836.27|3826.27|3825.15|3815.15|40
1621127480000|2021-05-16 01:11:20|3834.6|3824.6|3835.29|3825.29|3835.72|3825.72|3831.71|3821.71|40
1621127490000|2021-05-16 01:11:30|3835.02|3825.02|3832.37|3822.37|3835.02|3825.02|3831.57|3821.57|38
1621127500000|2021-05-16 01:11:40|3832.17|3822.17|3832.63|3822.63|3833.21|3823.21|3831.33|3821.33|39
1621127510000|2021-05-16 01:11:50|3832.49|3822.49|3830.52|3820.52|3832.49|3822.49|3829.96|3819.96|38
1621127520000|2021-05-16 01:12:00|3830.82|3820.82|3834.91|3824.91|3835.67|3825.67|3830.82|3820.82|36
1621127530000|2021-05-16 01:12:10|3834.63|3824.63|3837.93|3827.93|3837.93|3827.93|3833.67|3823.67|39
1621127540000|2021-05-16 01:12:20|3838.02|3828.02|3836.38|3826.38|3838.79|3828.79|3836.04|3826.04|38
1621127550000|2021-05-16 01:12:30|3836.34|3826.34|3835.04|3825.04|3837.16|3827.16|3834.79|3824.79|39
1621127560000|2021-05-16 01:12:40|3834.99|3824.99|3835.96|3825.96|3835.96|3825.96|3833.58|3823.58|37
1621127570000|2021-05-16 01:12:50|3836.16|3826.16|3837.59|3827.59|3837.59|3827.59|3834.69|3824.69|39
1621127580000|2021-05-16 01:13:00|3837.42|3827.42|3831.05|3821.05|3837.42|3827.42|3830.92|3820.92|40
1621127590000|2021-05-16 01:13:10|3830.91|3820.91|3829.99|3819.99|3831.54|3821.54|3827.06|3817.06|40
1621127600000|2021-05-16 01:13:20|3829.98|3819.98|3831.52|3821.52|3831.52|3821.52|3829.18|3819.18|39
1621127610000|2021-05-16 01:13:30|3831.53|3821.53|3833.7|3823.7|3836.64|3826.64|3831.53|3821.53|39
1621127620000|2021-05-16 01:13:40|3833.59|3823.59|3833.82|3823.82|3836.67|3826.67|3831.94|3821.94|40
1621127630000|2021-05-16 01:13:50|3834.02|3824.02|3835.35|3825.35|3835.35|3825.35|3831.97|3821.97|37
1621127640000|2021-05-16 01:14:00|3835.49|3825.49|3835.81|3825.81|3836.44|3826.44|3833.39|3823.39|39
1621127650000|2021-05-16 01:14:10|3835.99|3825.99|3839.66|3829.66|3839.76|3829.76|3835.99|3825.99|39
1621127660000|2021-05-16 01:14:20|3839.48|3829.48|3839.21|3829.21|3839.48|3829.48|3837.32|3827.32|39
1621127670000|2021-05-16 01:14:30|3839.05|3829.05|3838.98|3828.98|3839.99|3829.99|3838.6|3828.6|39
1621127680000|2021-05-16 01:14:40|3838.86|3828.86|3833.62|3823.62|3838.86|3828.86|3830.88|3820.88|39
1621127690000|2021-05-16 01:14:50|3833.63|3823.63|3839.75|3829.75|3839.76|3829.76|3833.54|3823.54|39
1621127700000|2021-05-16 01:15:00|3839.54|3829.54|3838.16|3828.16|3840.28|3830.28|3838.12|3828.12|35
1621127710000|2021-05-16 01:15:10|3838.06|3828.06|3837.47|3827.47|3838.06|3828.06|3836.67|3826.67|36
1621127720000|2021-05-16 01:15:20|3837.44|3827.44|3838.63|3828.63|3839.04|3829.04|3837.42|3827.42|38
1621127730000|2021-05-16 01:15:30|3838.61|3828.61|3838.21|3828.21|3839.72|3829.72|3838.06|3828.06|39
1621127740000|2021-05-16 01:15:40|3838.13|3828.13|3837.67|3827.67|3838.5|3828.5|3836.55|3826.55|37
1621127750000|2021-05-16 01:15:50|3837.59|3827.59|3835.81|3825.81|3837.59|3827.59|3834.93|3824.93|39
1621127760000|2021-05-16 01:16:00|3835.96|3825.96|3838.48|3828.48|3839.48|3829.48|3835.96|3825.96|37
1621127770000|2021-05-16 01:16:10|3838.35|3828.35|3837.49|3827.49|3839.28|3829.28|3837.02|3827.02|39
1621127780000|2021-05-16 01:16:20|3837.42|3827.42|3837.78|3827.78|3837.78|3827.78|3835.82|3825.82|37
1621127790000|2021-05-16 01:16:30|3837.64|3827.64|3834.43|3824.43|3837.66|3827.66|3833.09|3823.09|35
1621127800000|2021-05-16 01:16:40|3834.48|3824.48|3835.02|3825.02|3836.96|3826.96|3834.48|3824.48|38
1621127810000|2021-05-16 01:16:50|3834.92|3824.92|3833.27|3823.27|3835.22|3825.22|3833.04|3823.04|39
1621127820000|2021-05-16 01:17:00|3833.21|3823.21|3834.24|3824.24|3834.96|3824.96|3833.21|3823.21|38
1621127830000|2021-05-16 01:17:10|3834.18|3824.18|3833.41|3823.41|3834.22|3824.22|3833.34|3823.34|34
1621127840000|2021-05-16 01:17:20|3833.3|3823.3|3833.51|3823.51|3833.55|3823.55|3833.3|3823.3|33
1621127850000|2021-05-16 01:17:30|3833.45|3823.45|3833.73|3823.73|3834.2|3824.2|3833.34|3823.34|34
1621127860000|2021-05-16 01:17:40|3833.8|3823.8|3833.14|3823.14|3833.8|3823.8|3832.76|3822.76|28
1621127870000|2021-05-16 01:17:50|3833.07|3823.07|3830.08|3820.08|3833.07|3823.07|3829.94|3819.94|35
1621127880000|2021-05-16 01:18:00|3830.06|3820.06|3829.34|3819.34|3830.25|3820.25|3829.09|3819.09|38
1621127890000|2021-05-16 01:18:10|3829.71|3819.71|3829.01|3819.01|3829.96|3819.96|3828.36|3818.36|36
1621127900000|2021-05-16 01:18:20|3829.3|3819.3|3828.69|3818.69|3830.25|3820.25|3828.57|3818.57|35
1621127910000|2021-05-16 01:18:30|3828.75|3818.75|3827.29|3817.29|3828.79|3818.79|3827.19|3817.19|35
1621127920000|2021-05-16 01:18:40|3827.24|3817.24|3830.69|3820.69|3831.22|3821.22|3827.24|3817.24|36
1621127930000|2021-05-16 01:18:50|3830.64|3820.64|3832.65|3822.65|3833.1|3823.1|3830.31|3820.31|35
1621127940000|2021-05-16 01:19:00|3832.56|3822.56|3829.18|3819.18|3832.58|3822.58|3829.18|3819.18|33
1621127950000|2021-05-16 01:19:10|3829.39|3819.39|3828.28|3818.28|3829.39|3819.39|3827.49|3817.49|36
1621127960000|2021-05-16 01:19:20|3828.36|3818.36|3829.84|3819.84|3830.28|3820.28|3828.36|3818.36|39
1621127970000|2021-05-16 01:19:30|3829.85|3819.85|3828.1|3818.1|3830.01|3820.01|3827.86|3817.86|37
1621127980000|2021-05-16 01:19:40|3828.11|3818.11|3826.44|3816.44|3828.11|3818.11|3825.81|3815.81|34
1621127990000|2021-05-16 01:19:50|3826.33|3816.33|3825.84|3815.84|3826.33|3816.33|3825.83|3815.83|29
1621128000000|2021-05-16 01:20:00|3825.97|3815.97|3829.04|3819.04|3829.04|3819.04|3825.93|3815.93|37
1621128010000|2021-05-16 01:20:10|3829.05|3819.05|3827.05|3817.05|3829.05|3819.05|3826.83|3816.83|34
1621128020000|2021-05-16 01:20:20|3826.97|3816.97|3825.41|3815.41|3827.05|3817.05|3825.41|3815.41|36
1621128030000|2021-05-16 01:20:30|3825.39|3815.39|3825.36|3815.36|3825.77|3815.77|3824.99|3814.99|35
1621128040000|2021-05-16 01:20:40|3825.37|3815.37|3828.87|3818.87|3828.87|3818.87|3825.25|3815.25|35
1621128050000|2021-05-16 01:20:50|3828.85|3818.85|3828.66|3818.66|3828.86|3818.86|3827.97|3817.97|33
1621128060000|2021-05-16 01:21:00|3828.83|3818.83|3835.64|3825.64|3836.51|3826.51|3828.77|3818.77|35
1621128070000|2021-05-16 01:21:10|3835.47|3825.47|3835.13|3825.13|3835.53|3825.53|3831.46|3821.46|40
1621128080000|2021-05-16 01:21:20|3835.12|3825.12|3834.53|3824.53|3835.12|3825.12|3831.23|3821.23|40
1621128090000|2021-05-16 01:21:30|3834.93|3824.93|3831.17|3821.17|3834.93|3824.93|3830.43|3820.43|39
1621128100000|2021-05-16 01:21:40|3831.5|3821.5|3831.38|3821.38|3833.08|3823.08|3830.32|3820.32|38
1621128110000|2021-05-16 01:21:50|3832.08|3822.08|3831.38|3821.38|3832.16|3822.16|3830.9|3820.9|39
1621128120000|2021-05-16 01:22:00|3831.4|3821.4|3831.08|3821.08|3831.6|3821.6|3830.36|3820.36|33
1621128130000|2021-05-16 01:22:10|3831.06|3821.06|3831.22|3821.22|3831.87|3821.87|3831.05|3821.05|35
1621128140000|2021-05-16 01:22:20|3831.15|3821.15|3830.03|3820.03|3831.15|3821.15|3829.85|3819.85|25
1621128150000|2021-05-16 01:22:30|3830.02|3820.02|3829.7|3819.7|3830.07|3820.07|3829.68|3819.68|30
1621128160000|2021-05-16 01:22:40|3829.76|3819.76|3830.52|3820.52|3830.52|3820.52|3828.82|3818.82|36
1621128170000|2021-05-16 01:22:50|3830.53|3820.53|3830.49|3820.49|3830.62|3820.62|3830.17|3820.17|35
1621128180000|2021-05-16 01:23:00|3830.4|3820.4|3829.58|3819.58|3830.5|3820.5|3829.58|3819.58|34
1621128190000|2021-05-16 01:23:10|3829.37|3819.37|3828.77|3818.77|3829.37|3819.37|3827.54|3817.54|33
1621128200000|2021-05-16 01:23:20|3828.65|3818.65|3828.78|3818.78|3828.81|3818.81|3828.43|3818.43|34
1621128210000|2021-05-16 01:23:30|3828.8|3818.8|3831.38|3821.38|3831.58|3821.58|3828.7|3818.7|34
1621128220000|2021-05-16 01:23:40|3831.12|3821.12|3828.66|3818.66|3831.49|3821.49|3828.62|3818.62|37
1621128230000|2021-05-16 01:23:50|3828.59|3818.59|3828.29|3818.29|3829.36|3819.36|3828.26|3818.26|37
1621128240000|2021-05-16 01:24:00|3828.28|3818.28|3828.83|3818.83|3829.34|3819.34|3828.24|3818.24|36
1621128250000|2021-05-16 01:24:10|3828.82|3818.82|3828.76|3818.76|3829.17|3819.17|3828.68|3818.68|31
1621128260000|2021-05-16 01:24:20|3828.48|3818.48|3827.18|3817.18|3828.48|3818.48|3827.09|3817.09|33
1621128270000|2021-05-16 01:24:30|3827.17|3817.17|3827|3817|3827.39|3817.39|3826.35|3816.35|37
1621128280000|2021-05-16 01:24:40|3826.94|3816.94|3826.36|3816.36|3826.94|3816.94|3826.02|3816.02|35
1621128290000|2021-05-16 01:24:50|3826.39|3816.39|3826.93|3816.93|3826.93|3816.93|3826.07|3816.07|33
1621128300000|2021-05-16 01:25:00|3826.72|3816.72|3828.99|3818.99|3829.63|3819.63|3826.72|3816.72|35
1621128310000|2021-05-16 01:25:10|3828.96|3818.96|3829.61|3819.61|3831.91|3821.91|3828.7|3818.7|36
1621128320000|2021-05-16 01:25:20|3829.45|3819.45|3826.68|3816.68|3829.73|3819.73|3826.62|3816.62|37
1621128330000|2021-05-16 01:25:30|3826.69|3816.69|3823.05|3813.05|3826.95|3816.95|3823.05|3813.05|35
1621128340000|2021-05-16 01:25:40|3823|3813|3822.34|3812.34|3823.79|3813.79|3822.19|3812.19|39
1621128350000|2021-05-16 01:25:50|3822.35|3812.35|3822.24|3812.24|3823.17|3813.17|3822.04|3812.04|37
1621128360000|2021-05-16 01:26:00|3822.32|3812.32|3822.41|3812.41|3823.32|3813.32|3822.28|3812.28|35
1621128370000|2021-05-16 01:26:10|3822.4|3812.4|3822.36|3812.36|3822.56|3812.56|3822.32|3812.32|27
1621128380000|2021-05-16 01:26:20|3822.52|3812.52|3823.98|3813.98|3824.17|3814.17|3822.46|3812.46|31
1621128390000|2021-05-16 01:26:30|3824|3814|3823.55|3813.55|3824|3814|3823.53|3813.53|36
1621128400000|2021-05-16 01:26:40|3823.56|3813.56|3826.31|3816.31|3826.78|3816.78|3823.54|3813.54|37
1621128410000|2021-05-16 01:26:50|3825.94|3815.94|3822.4|3812.4|3826.21|3816.21|3822.27|3812.27|38
1621128420000|2021-05-16 01:27:00|3822.43|3812.43|3822.98|3812.98|3822.98|3812.98|3822.04|3812.04|33
1621128430000|2021-05-16 01:27:10|3822.94|3812.94|3822.09|3812.09|3822.99|3812.99|3821.35|3811.35|38
1621128440000|2021-05-16 01:27:20|3822.11|3812.11|3819|3809|3822.25|3812.25|3819|3809|32
1621128450000|2021-05-16 01:27:30|3819.06|3809.06|3819.09|3809.09|3819.13|3809.13|3818.13|3808.13|38
1621128460000|2021-05-16 01:27:40|3819.1|3809.1|3822.26|3812.26|3822.26|3812.26|3819.05|3809.05|30
1621128470000|2021-05-16 01:27:50|3822.34|3812.34|3820.85|3810.85|3822.34|3812.34|3820.85|3810.85|37
1621128480000|2021-05-16 01:28:00|3820.66|3810.66|3820.49|3810.49|3820.66|3810.66|3818.88|3808.88|36
1621128490000|2021-05-16 01:28:10|3820.62|3810.62|3819.54|3809.54|3820.62|3810.62|3819.11|3809.11|36
1621128500000|2021-05-16 01:28:20|3819.75|3809.75|3818.16|3808.16|3819.77|3809.77|3818.16|3808.16|35
1621128510000|2021-05-16 01:28:30|3818.17|3808.17|3820.85|3810.85|3820.94|3810.94|3818.14|3808.14|37
1621128520000|2021-05-16 01:28:40|3820.75|3810.75|3821.05|3811.05|3821.85|3811.85|3820.16|3810.16|38
1621128530000|2021-05-16 01:28:50|3821.2|3811.2|3821.86|3811.86|3822.18|3812.18|3820.95|3810.95|37
1621128540000|2021-05-16 01:29:00|3821.89|3811.89|3825.99|3815.99|3825.99|3815.99|3821.7|3811.7|36
1621128550000|2021-05-16 01:29:10|3825.78|3815.78|3828.08|3818.08|3828.11|3818.11|3825.18|3815.18|35
1621128560000|2021-05-16 01:29:20|3828.06|3818.06|3828.96|3818.96|3829.14|3819.14|3826.42|3816.42|36
1621128570000|2021-05-16 01:29:30|3828.78|3818.78|3828.99|3818.99|3829.57|3819.57|3828.78|3818.78|37
1621128580000|2021-05-16 01:29:40|3828.92|3818.92|3825.82|3815.82|3828.97|3818.97|3825.74|3815.74|38
1621128590000|2021-05-16 01:29:50|3825.8|3815.8|3828.98|3818.98|3828.98|3818.98|3825.74|3815.74|32
1621128600000|2021-05-16 01:30:00|3828.97|3818.97|3826.76|3816.76|3828.97|3818.97|3826.7|3816.7|39
1621128610000|2021-05-16 01:30:10|3826.67|3816.67|3823.45|3813.45|3826.67|3816.67|3823.16|3813.16|38
1621128620000|2021-05-16 01:30:20|3823.72|3813.72|3822.47|3812.47|3825.42|3815.42|3822.44|3812.44|40
1621128630000|2021-05-16 01:30:30|3822.37|3812.37|3821.74|3811.74|3823.38|3813.38|3821.67|3811.67|37
1621128640000|2021-05-16 01:30:40|3821.65|3811.65|3821.48|3811.48|3821.72|3811.72|3821.42|3811.42|24
1621128650000|2021-05-16 01:30:50|3821.55|3811.55|3821.82|3811.82|3822.15|3812.15|3821.52|3811.52|32
1621128660000|2021-05-16 01:31:00|3821.84|3811.84|3818.22|3808.22|3821.84|3811.84|3818.22|3808.22|37
1621128670000|2021-05-16 01:31:10|3818.1|3808.1|3817.58|3807.58|3818.83|3808.83|3817.58|3807.58|37
1621128680000|2021-05-16 01:31:20|3817.65|3807.65|3814.58|3804.58|3817.86|3807.86|3812.8|3802.8|38
1621128690000|2021-05-16 01:31:30|3814.97|3804.97|3814.9|3804.9|3815.72|3805.72|3814.77|3804.77|35
1621128700000|2021-05-16 01:31:40|3814.79|3804.79|3815.23|3805.23|3816.77|3806.77|3814.51|3804.51|39
1621128710000|2021-05-16 01:31:50|3815.24|3805.24|3814.39|3804.39|3815.42|3805.42|3814.3|3804.3|34
1621128720000|2021-05-16 01:32:00|3814.3|3804.3|3813.89|3803.89|3814.85|3804.85|3813.89|3803.89|32
1621128730000|2021-05-16 01:32:10|3814.41|3804.41|3813.84|3803.84|3814.41|3804.41|3813.5|3803.5|30
1621128740000|2021-05-16 01:32:20|3813.83|3803.83|3814.21|3804.21|3814.28|3804.28|3813.75|3803.75|29
1621128750000|2021-05-16 01:32:30|3814.2|3804.2|3813.6|3803.6|3814.84|3804.84|3813.57|3803.57|34
1621128760000|2021-05-16 01:32:40|3813.59|3803.59|3811.91|3801.91|3813.63|3803.63|3810.37|3800.37|37
1621128770000|2021-05-16 01:32:50|3811.33|3801.33|3809.04|3799.04|3811.33|3801.33|3808.8|3798.8|32
1621128780000|2021-05-16 01:33:00|3809.16|3799.16|3807.47|3797.47|3809.19|3799.19|3807.46|3797.46|35
1621128790000|2021-05-16 01:33:10|3807.57|3797.57|3805.72|3795.72|3807.57|3797.57|3805.67|3795.67|37
1621128800000|2021-05-16 01:33:20|3805.71|3795.71|3802.45|3792.45|3805.71|3795.71|3802.45|3792.45|35
1621128810000|2021-05-16 01:33:30|3802.24|3792.24|3800.88|3790.88|3802.98|3792.98|3800.88|3790.88|38
1621128820000|2021-05-16 01:33:40|3800.86|3790.86|3798.88|3788.88|3800.86|3790.86|3797.96|3787.96|39
1621128830000|2021-05-16 01:33:50|3798.83|3788.83|3797.81|3787.81|3798.89|3788.89|3795.53|3785.53|38
1621128840000|2021-05-16 01:34:00|3797.84|3787.84|3805.68|3795.68|3806.24|3796.24|3797.62|3787.62|37
1621128850000|2021-05-16 01:34:10|3805.69|3795.69|3806.75|3796.75|3806.75|3796.75|3805.32|3795.32|36
1621128860000|2021-05-16 01:34:20|3806.96|3796.96|3807.66|3797.66|3809.27|3799.27|3806.96|3796.96|38
1621128870000|2021-05-16 01:34:30|3807.92|3797.92|3808.76|3798.76|3808.76|3798.76|3806.96|3796.96|36
1621128880000|2021-05-16 01:34:40|3809.02|3799.02|3808.1|3798.1|3809.54|3799.54|3807.29|3797.29|35
1621128890000|2021-05-16 01:34:50|3808.14|3798.14|3807.08|3797.08|3808.14|3798.14|3806.92|3796.92|26
1621128900000|2021-05-16 01:35:00|3807.01|3797.01|3811.24|3801.24|3811.94|3801.94|3807|3797|32
1621128910000|2021-05-16 01:35:10|3811.29|3801.29|3810.87|3800.87|3811.78|3801.78|3810.78|3800.78|38
1621128920000|2021-05-16 01:35:20|3810.85|3800.85|3809.45|3799.45|3810.85|3800.85|3808.7|3798.7|38
1621128930000|2021-05-16 01:35:30|3809.69|3799.69|3808.12|3798.12|3809.78|3799.78|3807.94|3797.94|32
1621128940000|2021-05-16 01:35:40|3807.98|3797.98|3808.11|3798.11|3808.44|3798.44|3807.96|3797.96|26
1621128950000|2021-05-16 01:35:50|3807.99|3797.99|3807.48|3797.48|3807.99|3797.99|3806.93|3796.93|32
1621128960000|2021-05-16 01:36:00|3807.42|3797.42|3808.5|3798.5|3808.5|3798.5|3807.36|3797.36|31
1621128970000|2021-05-16 01:36:10|3808.73|3798.73|3808.34|3798.34|3808.94|3798.94|3808.34|3798.34|32
1621128980000|2021-05-16 01:36:20|3808.35|3798.35|3806.77|3796.77|3808.37|3798.37|3806.77|3796.77|29
1621128990000|2021-05-16 01:36:30|3806.85|3796.85|3807.28|3797.28|3807.6|3797.6|3806.83|3796.83|32
1621129000000|2021-05-16 01:36:40|3807.34|3797.34|3805.83|3795.83|3807.34|3797.34|3805.83|3795.83|31
1621129010000|2021-05-16 01:36:50|3805.76|3795.76|3804.2|3794.2|3805.98|3795.98|3804.2|3794.2|29
1621129020000|2021-05-16 01:37:00|3804.38|3794.38|3807.98|3797.98|3808.49|3798.49|3804.38|3794.38|37
1621129030000|2021-05-16 01:37:10|3808.05|3798.05|3808.56|3798.56|3810.23|3800.23|3807.81|3797.81|37
1621129040000|2021-05-16 01:37:20|3808.6|3798.6|3809.3|3799.3|3809.4|3799.4|3808.34|3798.34|34
1621129050000|2021-05-16 01:37:30|3809.32|3799.32|3808.17|3798.17|3809.79|3799.79|3808.17|3798.17|32
1621129060000|2021-05-16 01:37:40|3807.89|3797.89|3809.28|3799.28|3809.41|3799.41|3807.59|3797.59|31
1621129070000|2021-05-16 01:37:50|3809.27|3799.27|3809.86|3799.86|3809.87|3799.87|3808.71|3798.71|33
1621129080000|2021-05-16 01:38:00|3809.89|3799.89|3808.49|3798.49|3809.89|3799.89|3808.38|3798.38|30
1621129090000|2021-05-16 01:38:10|3808.53|3798.53|3809.62|3799.62|3809.74|3799.74|3808.4|3798.4|29
1621129100000|2021-05-16 01:38:20|3809.7|3799.7|3812.88|3802.88|3814.06|3804.06|3809.5|3799.5|37
1621129110000|2021-05-16 01:38:30|3813.3|3803.3|3815.94|3805.94|3816.48|3806.48|3813.3|3803.3|38
1621129120000|2021-05-16 01:38:40|3815.97|3805.97|3819.46|3809.46|3820.17|3810.17|3815.97|3805.97|40
1621129130000|2021-05-16 01:38:50|3818.98|3808.98|3823|3813|3823|3813|3818.92|3808.92|39
1621129140000|2021-05-16 01:39:00|3822.95|3812.95|3825.16|3815.16|3825.16|3815.16|3822.84|3812.84|39
1621129150000|2021-05-16 01:39:10|3825.31|3815.31|3825.21|3815.21|3826.43|3816.43|3824.83|3814.83|34
1621129160000|2021-05-16 01:39:20|3824.74|3814.74|3823.74|3813.74|3824.74|3814.74|3823.32|3813.32|34
1621129170000|2021-05-16 01:39:30|3823.5|3813.5|3821.4|3811.4|3823.57|3813.57|3820.91|3810.91|37
1621129180000|2021-05-16 01:39:40|3821.67|3811.67|3823.99|3813.99|3824.06|3814.06|3821.26|3811.26|37
1621129190000|2021-05-16 01:39:50|3823.87|3813.87|3821.95|3811.95|3824.53|3814.53|3820.94|3810.94|37
1621129200000|2021-05-16 01:40:00|3822.22|3812.22|3819.3|3809.3|3823.69|3813.69|3819.01|3809.01|36
1621129210000|2021-05-16 01:40:10|3819.15|3809.15|3818.17|3808.17|3819.15|3809.15|3816.66|3806.66|38
1621129220000|2021-05-16 01:40:20|3818.12|3808.12|3821.27|3811.27|3821.27|3811.27|3817.37|3807.37|39
1621129230000|2021-05-16 01:40:30|3821.08|3811.08|3818.79|3808.79|3821.08|3811.08|3818.44|3808.44|37
1621129240000|2021-05-16 01:40:40|3818.58|3808.58|3817.44|3807.44|3818.58|3808.58|3817.44|3807.44|28
1621129250000|2021-05-16 01:40:50|3817.42|3807.42|3814.23|3804.23|3817.42|3807.42|3814.14|3804.14|31
1621129260000|2021-05-16 01:41:00|3814.45|3804.45|3819.6|3809.6|3819.88|3809.88|3814.39|3804.39|32
1621129270000|2021-05-16 01:41:10|3819.21|3809.21|3819.77|3809.77|3819.78|3809.78|3818.43|3808.43|38
1621129280000|2021-05-16 01:41:20|3819.85|3809.85|3821.97|3811.97|3822.51|3812.51|3819.85|3809.85|37
1621129290000|2021-05-16 01:41:30|3822.05|3812.05|3823.65|3813.65|3823.97|3813.97|3821.83|3811.83|34
1621129300000|2021-05-16 01:41:40|3823.86|3813.86|3822.67|3812.67|3824.01|3814.01|3822.15|3812.15|37
1621129310000|2021-05-16 01:41:50|3822.71|3812.71|3824.58|3814.58|3825.24|3815.24|3822.71|3812.71|36
1621129320000|2021-05-16 01:42:00|3824.51|3814.51|3824.83|3814.83|3825.52|3815.52|3824.47|3814.47|33
1621129330000|2021-05-16 01:42:10|3824.8|3814.8|3826.99|3816.99|3827.12|3817.12|3823.47|3813.47|36
1621129340000|2021-05-16 01:42:20|3826.67|3816.67|3825.83|3815.83|3827.56|3817.56|3825.76|3815.76|37
1621129350000|2021-05-16 01:42:30|3825.78|3815.78|3825.56|3815.56|3826.03|3816.03|3825.39|3815.39|35
1621129360000|2021-05-16 01:42:40|3825.57|3815.57|3827.31|3817.31|3827.93|3817.93|3825.57|3815.57|37
1621129370000|2021-05-16 01:42:50|3827.25|3817.25|3826.88|3816.88|3827.28|3817.28|3826.39|3816.39|30
1621129380000|2021-05-16 01:43:00|3826.89|3816.89|3823.85|3813.85|3826.99|3816.99|3822.94|3812.94|38
1621129390000|2021-05-16 01:43:10|3823.78|3813.78|3823.28|3813.28|3823.86|3813.86|3823.11|3813.11|36
1621129400000|2021-05-16 01:43:20|3823.26|3813.26|3823.19|3813.19|3823.3|3813.3|3821.89|3811.89|37
1621129410000|2021-05-16 01:43:30|3823.53|3813.53|3825.4|3815.4|3825.88|3815.88|3823.19|3813.19|34
1621129420000|2021-05-16 01:43:40|3825.49|3815.49|3824.95|3814.95|3825.52|3815.52|3823.47|3813.47|38
1621129430000|2021-05-16 01:43:50|3824.94|3814.94|3827.08|3817.08|3827.84|3817.84|3824.91|3814.91|40
1621129440000|2021-05-16 01:44:00|3827.27|3817.27|3826.21|3816.21|3827.44|3817.44|3826.03|3816.03|31
1621129450000|2021-05-16 01:44:10|3826.23|3816.23|3832.56|3822.56|3833.82|3823.82|3826.23|3816.23|39
1621129460000|2021-05-16 01:44:20|3832.55|3822.55|3834.65|3824.65|3836.3|3826.3|3832.55|3822.55|37
1621129470000|2021-05-16 01:44:30|3834.82|3824.82|3840.25|3830.25|3840.27|3830.27|3834.82|3824.82|39
1621129480000|2021-05-16 01:44:40|3840.27|3830.27|3839.78|3829.78|3840.27|3830.27|3837.79|3827.79|40
1621129490000|2021-05-16 01:44:50|3839.86|3829.86|3839.59|3829.59|3840.48|3830.48|3838.8|3828.8|39
1621129500000|2021-05-16 01:45:00|3839.58|3829.58|3840.93|3830.93|3841.3|3831.3|3839.58|3829.58|39
1621129510000|2021-05-16 01:45:10|3840.94|3830.94|3840|3830|3841.65|3831.65|3840|3830|34
1621129520000|2021-05-16 01:45:20|3840.15|3830.15|3840.53|3830.53|3840.64|3830.64|3839.26|3829.26|39
1621129530000|2021-05-16 01:45:30|3840.46|3830.46|3841.16|3831.16|3841.82|3831.82|3840.41|3830.41|35
1621129540000|2021-05-16 01:45:40|3840.97|3830.97|3840.68|3830.68|3841.33|3831.33|3840.6|3830.6|35
1621129550000|2021-05-16 01:45:50|3840.62|3830.62|3840.95|3830.95|3841.04|3831.04|3839.21|3829.21|34
1621129560000|2021-05-16 01:46:00|3841.06|3831.06|3845.66|3835.66|3846.32|3836.32|3840.6|3830.6|37
1621129570000|2021-05-16 01:46:10|3845.32|3835.32|3845.81|3835.81|3848.31|3838.31|3845.32|3835.32|40
1621129580000|2021-05-16 01:46:20|3846.48|3836.48|3849.24|3839.24|3849.24|3839.24|3846.48|3836.48|37
1621129590000|2021-05-16 01:46:30|3849.09|3839.09|3851.12|3841.12|3851.2|3841.2|3849.09|3839.09|38
1621129600000|2021-05-16 01:46:40|3851.17|3841.17|3854.46|3844.46|3854.55|3844.55|3851.17|3841.17|34
1621129610000|2021-05-16 01:46:50|3854.49|3844.49|3855.08|3845.08|3855.08|3845.08|3854.26|3844.26|38
1621129620000|2021-05-16 01:47:00|3855.55|3845.55|3855.48|3845.48|3856.98|3846.98|3855.04|3845.04|36
1621129630000|2021-05-16 01:47:10|3855.34|3845.34|3853.82|3843.82|3857.5|3847.5|3853.82|3843.82|39
1621129640000|2021-05-16 01:47:20|3853.84|3843.84|3852.53|3842.53|3853.87|3843.87|3852.51|3842.51|36
1621129650000|2021-05-16 01:47:30|3852.44|3842.44|3850.17|3840.17|3853.14|3843.14|3849.01|3839.01|40
1621129660000|2021-05-16 01:47:40|3851.08|3841.08|3851.95|3841.95|3852.66|3842.66|3851.07|3841.07|38
1621129670000|2021-05-16 01:47:50|3851.94|3841.94|3850.8|3840.8|3851.94|3841.94|3848.96|3838.96|37
1621129680000|2021-05-16 01:48:00|3850.81|3840.81|3852.67|3842.67|3853.79|3843.79|3850.81|3840.81|37
1621129690000|2021-05-16 01:48:10|3852.7|3842.7|3852.52|3842.52|3853.48|3843.48|3852.27|3842.27|39
1621129700000|2021-05-16 01:48:20|3852.42|3842.42|3852.6|3842.6|3853.71|3843.71|3852.42|3842.42|36
1621129710000|2021-05-16 01:48:30|3852.91|3842.91|3857.01|3847.01|3858.61|3848.61|3852.91|3842.91|34
1621129720000|2021-05-16 01:48:40|3856.79|3846.79|3853.26|3843.26|3856.79|3846.79|3853.26|3843.26|34
1621129730000|2021-05-16 01:48:50|3853.19|3843.19|3855.72|3845.72|3855.85|3845.85|3852.96|3842.96|34
1621129740000|2021-05-16 01:49:00|3855.86|3845.86|3853.82|3843.82|3855.86|3845.86|3853.76|3843.76|37
1621129750000|2021-05-16 01:49:10|3853.65|3843.65|3851.83|3841.83|3853.65|3843.65|3851.59|3841.59|39
1621129760000|2021-05-16 01:49:20|3851.27|3841.27|3850.7|3840.7|3851.58|3841.58|3850.04|3840.04|39
1621129770000|2021-05-16 01:49:30|3850.58|3840.58|3854.34|3844.34|3854.34|3844.34|3850.08|3840.08|39
1621129780000|2021-05-16 01:49:40|3854.51|3844.51|3853.93|3843.93|3854.82|3844.82|3853.51|3843.51|35
1621129790000|2021-05-16 01:49:50|3854.04|3844.04|3858.96|3848.96|3858.99|3848.99|3854.01|3844.01|39
1621129800000|2021-05-16 01:50:00|3858.98|3848.98|3856.68|3846.68|3858.98|3848.98|3856.68|3846.68|39
1621129810000|2021-05-16 01:50:10|3856.56|3846.56|3856.99|3846.99|3856.99|3846.99|3856.02|3846.02|37
1621129820000|2021-05-16 01:50:20|3857.02|3847.02|3856.27|3846.27|3857.02|3847.02|3855.49|3845.49|31
1621129830000|2021-05-16 01:50:30|3856.29|3846.29|3855.28|3845.28|3857.23|3847.23|3855.08|3845.08|34
1621129840000|2021-05-16 01:50:40|3855.27|3845.27|3853.06|3843.06|3855.35|3845.35|3851.48|3841.48|37
1621129850000|2021-05-16 01:50:50|3853.09|3843.09|3851.5|3841.5|3853.21|3843.21|3851.5|3841.5|33
1621129860000|2021-05-16 01:51:00|3851.53|3841.53|3849.6|3839.6|3851.53|3841.53|3849.4|3839.4|33
1621129870000|2021-05-16 01:51:10|3849.93|3839.93|3849.34|3839.34|3850.97|3840.97|3849.34|3839.34|38
1621129880000|2021-05-16 01:51:20|3849.5|3839.5|3847.74|3837.74|3849.5|3839.5|3847.47|3837.47|32
1621129890000|2021-05-16 01:51:30|3847.79|3837.79|3844.18|3834.18|3847.79|3837.79|3844.18|3834.18|38
1621129900000|2021-05-16 01:51:40|3844.28|3834.28|3843.95|3833.95|3844.28|3834.28|3842.58|3832.58|36
1621129910000|2021-05-16 01:51:50|3844.12|3834.12|3844.15|3834.15|3846.23|3836.23|3843.81|3833.81|38
1621129920000|2021-05-16 01:52:00|3844.64|3834.64|3842.26|3832.26|3845.08|3835.08|3842.14|3832.14|38
1621129930000|2021-05-16 01:52:10|3842.28|3832.28|3842.01|3832.01|3842.39|3832.39|3841.26|3831.26|27
1621129940000|2021-05-16 01:52:20|3841.89|3831.89|3841.27|3831.27|3842.3|3832.3|3839.31|3829.31|34
1621129950000|2021-05-16 01:52:30|3841.39|3831.39|3841.94|3831.94|3842.2|3832.2|3840.83|3830.83|35
1621129960000|2021-05-16 01:52:40|3841.99|3831.99|3841.79|3831.79|3842.08|3832.08|3840.63|3830.63|35
1621129970000|2021-05-16 01:52:50|3841.78|3831.78|3844.82|3834.82|3844.91|3834.91|3841.75|3831.75|36
1621129980000|2021-05-16 01:53:00|3844.95|3834.95|3842.22|3832.22|3845.09|3835.09|3842.22|3832.22|33
1621129990000|2021-05-16 01:53:10|3842.27|3832.27|3840.63|3830.63|3842.27|3832.27|3840.63|3830.63|29
1621130000000|2021-05-16 01:53:20|3840.24|3830.24|3839.05|3829.05|3840.24|3830.24|3838.97|3828.97|29
1621130010000|2021-05-16 01:53:30|3839.57|3829.57|3839.99|3829.99|3840.03|3830.03|3839.05|3829.05|33
1621130020000|2021-05-16 01:53:40|3840.04|3830.04|3839.89|3829.89|3840.25|3830.25|3839.85|3829.85|32
1621130030000|2021-05-16 01:53:50|3839.84|3829.84|3839.63|3829.63|3839.88|3829.88|3839.63|3829.63|33
1621130040000|2021-05-16 01:54:00|3839.33|3829.33|3838.24|3828.24|3839.5|3829.5|3838.01|3828.01|35
1621130050000|2021-05-16 01:54:10|3838.23|3828.23|3839.59|3829.59|3840.82|3830.82|3838.21|3828.21|36
1621130060000|2021-05-16 01:54:20|3839.53|3829.53|3839.61|3829.61|3840.65|3830.65|3839.32|3829.32|35
1621130070000|2021-05-16 01:54:30|3839.27|3829.27|3840.38|3830.38|3840.38|3830.38|3839.17|3829.17|36
1621130080000|2021-05-16 01:54:40|3840.48|3830.48|3841.6|3831.6|3841.83|3831.83|3840.38|3830.38|32
1621130090000|2021-05-16 01:54:50|3841.58|3831.58|3841.78|3831.78|3842.4|3832.4|3841.58|3831.58|30
1621130100000|2021-05-16 01:55:00|3841.51|3831.51|3842.43|3832.43|3842.43|3832.43|3841.44|3831.44|35
1621130110000|2021-05-16 01:55:10|3842.52|3832.52|3843.83|3833.83|3843.94|3833.94|3842.52|3832.52|31
1621130120000|2021-05-16 01:55:20|3844.06|3834.06|3839.64|3829.64|3844.51|3834.51|3839.64|3829.64|40
1621130130000|2021-05-16 01:55:30|3839.59|3829.59|3838.96|3828.96|3839.68|3829.68|3838.84|3828.84|34
1621130140000|2021-05-16 01:55:40|3838.98|3828.98|3839.38|3829.38|3840.07|3830.07|3838.43|3828.43|35
1621130150000|2021-05-16 01:55:50|3839.47|3829.47|3837.38|3827.38|3839.7|3829.7|3837.38|3827.38|27
1621130160000|2021-05-16 01:56:00|3837.42|3827.42|3838.79|3828.79|3838.92|3828.92|3837.25|3827.25|30
1621130170000|2021-05-16 01:56:10|3838.54|3828.54|3836.94|3826.94|3838.59|3828.59|3836.93|3826.93|32
1621130180000|2021-05-16 01:56:20|3837.01|3827.01|3837.65|3827.65|3838.24|3828.24|3836.48|3826.48|39
1621130190000|2021-05-16 01:56:30|3837.78|3827.78|3839.19|3829.19|3839.27|3829.27|3837.51|3827.51|33
1621130200000|2021-05-16 01:56:40|3839.18|3829.18|3838.94|3828.94|3839.55|3829.55|3838.86|3828.86|36
1621130210000|2021-05-16 01:56:50|3839.04|3829.04|3844.81|3834.81|3844.94|3834.94|3838.7|3828.7|36
1621130220000|2021-05-16 01:57:00|3844.39|3834.39|3841.11|3831.11|3844.39|3834.39|3841.11|3831.11|37
1621130230000|2021-05-16 01:57:10|3841.21|3831.21|3844.3|3834.3|3844.34|3834.34|3841.06|3831.06|37
1621130240000|2021-05-16 01:57:20|3844.58|3834.58|3843.9|3833.9|3844.88|3834.88|3843.9|3833.9|29
1621130250000|2021-05-16 01:57:30|3843.57|3833.57|3841.89|3831.89|3843.57|3833.57|3841.08|3831.08|38
1621130260000|2021-05-16 01:57:40|3841.61|3831.61|3841.42|3831.42|3842.31|3832.31|3840.7|3830.7|39
1621130270000|2021-05-16 01:57:50|3841.92|3831.92|3841.5|3831.5|3841.95|3831.95|3840.02|3830.02|31
1621130280000|2021-05-16 01:58:00|3840.14|3830.14|3840.32|3830.32|3841.45|3831.45|3839.89|3829.89|35
1621130290000|2021-05-16 01:58:10|3840.38|3830.38|3838.87|3828.87|3840.49|3830.49|3838.46|3828.46|34
1621130300000|2021-05-16 01:58:20|3839.08|3829.08|3840.31|3830.31|3840.31|3830.31|3838.99|3828.99|36
1621130310000|2021-05-16 01:58:30|3840.87|3830.87|3839.73|3829.73|3841.04|3831.04|3839.73|3829.73|32
1621130320000|2021-05-16 01:58:40|3839.62|3829.62|3839.58|3829.58|3839.63|3829.63|3839.39|3829.39|31
1621130330000|2021-05-16 01:58:50|3839.55|3829.55|3838.93|3828.93|3839.67|3829.67|3838.93|3828.93|33
1621130340000|2021-05-16 01:59:00|3839.1|3829.1|3835.37|3825.37|3839.13|3829.13|3834.34|3824.34|35
1621130350000|2021-05-16 01:59:10|3835.58|3825.58|3834.83|3824.83|3835.58|3825.58|3833.49|3823.49|38
1621130360000|2021-05-16 01:59:20|3834.51|3824.51|3833.68|3823.68|3834.84|3824.84|3833.62|3823.62|33
1621130370000|2021-05-16 01:59:30|3833.62|3823.62|3837.11|3827.11|3837.66|3827.66|3833.57|3823.57|35
1621130380000|2021-05-16 01:59:40|3837.09|3827.09|3833.75|3823.75|3837.22|3827.22|3833.55|3823.55|38
1621130390000|2021-05-16 01:59:50|3833.81|3823.81|3835.41|3825.41|3836.5|3826.5|3833.8|3823.8|36
1621130400000|2021-05-16 02:00:00|3835.47|3825.47|3837.82|3827.82|3839.33|3829.33|3835.38|3825.38|37
1621130410000|2021-05-16 02:00:10|3837.92|3827.92|3834.96|3824.96|3837.92|3827.92|3834.91|3824.91|34
1621130420000|2021-05-16 02:00:20|3835.05|3825.05|3835.2|3825.2|3835.52|3825.52|3835.03|3825.03|32
1621130430000|2021-05-16 02:00:30|3835.19|3825.19|3835.27|3825.27|3835.43|3825.43|3835.14|3825.14|38
1621130440000|2021-05-16 02:00:40|3835.66|3825.66|3838.16|3828.16|3838.29|3828.29|3835.66|3825.66|37
1621130450000|2021-05-16 02:00:50|3838.18|3828.18|3837.28|3827.28|3838.26|3828.26|3836.68|3826.68|36
1621130460000|2021-05-16 02:01:00|3837.22|3827.22|3840.87|3830.87|3840.87|3830.87|3837.11|3827.11|31
1621130470000|2021-05-16 02:01:10|3841.01|3831.01|3838.41|3828.41|3841.3|3831.3|3838.4|3828.4|36
1621130480000|2021-05-16 02:01:20|3838.42|3828.42|3835.97|3825.97|3838.44|3828.44|3835.85|3825.85|26
1621130490000|2021-05-16 02:01:30|3835.59|3825.59|3832.97|3822.97|3835.59|3825.59|3832.6|3822.6|33
1621130500000|2021-05-16 02:01:40|3833.2|3823.2|3834.63|3824.63|3835.02|3825.02|3833.2|3823.2|39
1621130510000|2021-05-16 02:01:50|3834.59|3824.59|3829.25|3819.25|3834.59|3824.59|3829.25|3819.25|35
1621130520000|2021-05-16 02:02:00|3829.41|3819.41|3828.74|3818.74|3830.21|3820.21|3828.63|3818.63|35
1621130530000|2021-05-16 02:02:10|3828.61|3818.61|3826.89|3816.89|3828.62|3818.62|3826.79|3816.79|32
1621130540000|2021-05-16 02:02:20|3826.85|3816.85|3827.91|3817.91|3828.3|3818.3|3826.65|3816.65|26
1621130550000|2021-05-16 02:02:30|3827.97|3817.97|3826.77|3816.77|3828.41|3818.41|3826.77|3816.77|31
1621130560000|2021-05-16 02:02:40|3826.75|3816.75|3827.25|3817.25|3827.25|3817.25|3826.65|3816.65|31
1621130570000|2021-05-16 02:02:50|3827.31|3817.31|3829.19|3819.19|3829.37|3819.37|3827.23|3817.23|36
1621130580000|2021-05-16 02:03:00|3829.35|3819.35|3830.72|3820.72|3831.09|3821.09|3829.3|3819.3|37
1621130590000|2021-05-16 02:03:10|3830.32|3820.32|3833.48|3823.48|3834.12|3824.12|3829.79|3819.79|36
1621130600000|2021-05-16 02:03:20|3833.55|3823.55|3834.96|3824.96|3835.23|3825.23|3832.5|3822.5|36
1621130610000|2021-05-16 02:03:30|3835.03|3825.03|3835.3|3825.3|3835.3|3825.3|3834.12|3824.12|36
1621130620000|2021-05-16 02:03:40|3835.72|3825.72|3838.97|3828.97|3840.67|3830.67|3835.61|3825.61|39
1621130630000|2021-05-16 02:03:50|3839.12|3829.12|3841.29|3831.29|3841.29|3831.29|3837.99|3827.99|36
1621130640000|2021-05-16 02:04:00|3840.92|3830.92|3843.56|3833.56|3843.88|3833.88|3840.92|3830.92|35
1621130650000|2021-05-16 02:04:10|3843.61|3833.61|3843.79|3833.79|3844.62|3834.62|3843.38|3833.38|35
1621130660000|2021-05-16 02:04:20|3843.76|3833.76|3845.87|3835.87|3846.16|3836.16|3843.16|3833.16|37
1621130670000|2021-05-16 02:04:30|3845.9|3835.9|3844.78|3834.78|3845.9|3835.9|3844.45|3834.45|37
1621130680000|2021-05-16 02:04:40|3844.8|3834.8|3843.56|3833.56|3845.3|3835.3|3843.55|3833.55|35
1621130690000|2021-05-16 02:04:50|3843.16|3833.16|3840.79|3830.79|3843.16|3833.16|3838.2|3828.2|38
1621130700000|2021-05-16 02:05:00|3840.74|3830.74|3838.41|3828.41|3840.89|3830.89|3837.81|3827.81|36
1621130710000|2021-05-16 02:05:10|3838.42|3828.42|3839.28|3829.28|3839.73|3829.73|3837.53|3827.53|35
1621130720000|2021-05-16 02:05:20|3840.01|3830.01|3840.14|3830.14|3842.71|3832.71|3840.01|3830.01|39
1621130730000|2021-05-16 02:05:30|3840.15|3830.15|3837.79|3827.79|3840.32|3830.32|3837.79|3827.79|32
1621130740000|2021-05-16 02:05:40|3836.97|3826.97|3835.55|3825.55|3836.97|3826.97|3834.99|3824.99|35
1621130750000|2021-05-16 02:05:50|3835.96|3825.96|3834.95|3824.95|3836.84|3826.84|3834.88|3824.88|37
1621130760000|2021-05-16 02:06:00|3834.9|3824.9|3834.67|3824.67|3835.68|3825.68|3834.67|3824.67|30
1621130770000|2021-05-16 02:06:10|3834.66|3824.66|3837.07|3827.07|3838.38|3828.38|3834.66|3824.66|29
1621130780000|2021-05-16 02:06:20|3837.04|3827.04|3834.85|3824.85|3837.04|3827.04|3834.71|3824.71|24
1621130790000|2021-05-16 02:06:30|3834.9|3824.9|3834.68|3824.68|3834.9|3824.9|3834.66|3824.66|19
1621130800000|2021-05-16 02:06:40|3834.64|3824.64|3837.7|3827.7|3838.12|3828.12|3834.64|3824.64|39
1621130810000|2021-05-16 02:06:50|3837.65|3827.65|3835.57|3825.57|3837.65|3827.65|3835.56|3825.56|31
1621130820000|2021-05-16 02:07:00|3835.58|3825.58|3836.64|3826.64|3836.73|3826.73|3835.44|3825.44|29
1621130830000|2021-05-16 02:07:10|3836.69|3826.69|3837.48|3827.48|3839.16|3829.16|3836.67|3826.67|35
1621130840000|2021-05-16 02:07:20|3837.42|3827.42|3836.34|3826.34|3837.72|3827.72|3836.24|3826.24|37
1621130850000|2021-05-16 02:07:30|3836.35|3826.35|3836.27|3826.27|3836.59|3826.59|3835.96|3825.96|30
1621130860000|2021-05-16 02:07:40|3836.16|3826.16|3836.96|3826.96|3837.93|3827.93|3836.12|3826.12|35
1621130870000|2021-05-16 02:07:50|3837.1|3827.1|3834.78|3824.78|3837.11|3827.11|3834.78|3824.78|28
1621130880000|2021-05-16 02:08:00|3834.56|3824.56|3833.62|3823.62|3834.56|3824.56|3833.48|3823.48|32
1621130890000|2021-05-16 02:08:10|3833.71|3823.71|3832.8|3822.8|3833.89|3823.89|3832.79|3822.79|29
1621130900000|2021-05-16 02:08:20|3832.76|3822.76|3832.92|3822.92|3835|3825|3832.68|3822.68|37
1621130910000|2021-05-16 02:08:30|3833.06|3823.06|3833.23|3823.23|3834.02|3824.02|3832.26|3822.26|29
1621130920000|2021-05-16 02:08:40|3833.21|3823.21|3833.02|3823.02|3833.36|3823.36|3833.01|3823.01|25
1621130930000|2021-05-16 02:08:50|3833.03|3823.03|3833.17|3823.17|3833.2|3823.2|3832.99|3822.99|22
1621130940000|2021-05-16 02:09:00|3833.16|3823.16|3832.86|3822.86|3833.16|3823.16|3832.84|3822.84|30
1621130950000|2021-05-16 02:09:10|3832.87|3822.87|3834.22|3824.22|3834.28|3824.28|3832.63|3822.63|33
1621130960000|2021-05-16 02:09:20|3834.33|3824.33|3832.69|3822.69|3834.33|3824.33|3832.66|3822.66|33
1621130970000|2021-05-16 02:09:30|3832.67|3822.67|3831.07|3821.07|3832.67|3822.67|3831.07|3821.07|32
1621130980000|2021-05-16 02:09:40|3831.05|3821.05|3831.14|3821.14|3831.34|3821.34|3830.99|3820.99|26
1621130990000|2021-05-16 02:09:50|3831.2|3821.2|3831.83|3821.83|3833.18|3823.18|3830.98|3820.98|37
1621131000000|2021-05-16 02:10:00|3832.02|3822.02|3832.5|3822.5|3832.62|3822.62|3831.95|3821.95|37
1621131010000|2021-05-16 02:10:10|3832.55|3822.55|3832.64|3822.64|3832.64|3822.64|3832.47|3822.47|26
1621131020000|2021-05-16 02:10:20|3832.68|3822.68|3833.4|3823.4|3834.88|3824.88|3832.6|3822.6|36
1621131030000|2021-05-16 02:10:30|3833.36|3823.36|3832.37|3822.37|3833.36|3823.36|3832.32|3822.32|34
1621131040000|2021-05-16 02:10:40|3832.22|3822.22|3831.92|3821.92|3832.27|3822.27|3831.6|3821.6|33
1621131050000|2021-05-16 02:10:50|3831.95|3821.95|3831.33|3821.33|3832.07|3822.07|3831.23|3821.23|28
1621131060000|2021-05-16 02:11:00|3831.26|3821.26|3831.06|3821.06|3831.32|3821.32|3831.05|3821.05|24
1621131070000|2021-05-16 02:11:10|3831.27|3821.27|3832.09|3822.09|3832.15|3822.15|3831.27|3821.27|31
1621131080000|2021-05-16 02:11:20|3832.1|3822.1|3830.15|3820.15|3832.16|3822.16|3830.15|3820.15|29
1621131090000|2021-05-16 02:11:30|3830.02|3820.02|3829.01|3819.01|3830.02|3820.02|3829.01|3819.01|33
1621131100000|2021-05-16 02:11:40|3829.02|3819.02|3829.48|3819.48|3829.71|3819.71|3829.02|3819.02|27
1621131110000|2021-05-16 02:11:50|3829.55|3819.55|3828.61|3818.61|3829.68|3819.68|3828.58|3818.58|25
1621131120000|2021-05-16 02:12:00|3828.63|3818.63|3829.47|3819.47|3829.55|3819.55|3828.63|3818.63|31
1621131130000|2021-05-16 02:12:10|3829.48|3819.48|3829.4|3819.4|3829.57|3819.57|3829.13|3819.13|27
1621131140000|2021-05-16 02:12:20|3829.34|3819.34|3829.12|3819.12|3831.43|3821.43|3829.12|3819.12|33
1621131150000|2021-05-16 02:12:30|3829.03|3819.03|3828.78|3818.78|3829.23|3819.23|3828.55|3818.55|38
1621131160000|2021-05-16 02:12:40|3828.79|3818.79|3831.08|3821.08|3831.78|3821.78|3828.79|3818.79|35
1621131170000|2021-05-16 02:12:50|3831.04|3821.04|3828.95|3818.95|3831.04|3821.04|3828.91|3818.91|33
1621131180000|2021-05-16 02:13:00|3828.96|3818.96|3828.54|3818.54|3829.01|3819.01|3828.54|3818.54|25
1621131190000|2021-05-16 02:13:10|3828.6|3818.6|3826.76|3816.76|3828.68|3818.68|3825.95|3815.95|36
1621131200000|2021-05-16 02:13:20|3826.68|3816.68|3823.31|3813.31|3826.77|3816.77|3822.64|3812.64|36
1621131210000|2021-05-16 02:13:30|3823.24|3813.24|3821.68|3811.68|3823.72|3813.72|3821.59|3811.59|40
1621131220000|2021-05-16 02:13:40|3821.75|3811.75|3820.83|3810.83|3822.43|3812.43|3819.95|3809.95|34
1621131230000|2021-05-16 02:13:50|3820.84|3810.84|3819.84|3809.84|3822.46|3812.46|3819.84|3809.84|35
1621131240000|2021-05-16 02:14:00|3819.61|3809.61|3817.39|3807.39|3820.21|3810.21|3817.39|3807.39|34
1621131250000|2021-05-16 02:14:10|3817.38|3807.38|3816.46|3806.46|3817.52|3807.52|3815.55|3805.55|30
1621131260000|2021-05-16 02:14:20|3816.45|3806.45|3816.89|3806.89|3818.98|3808.98|3816.03|3806.03|35
1621131270000|2021-05-16 02:14:30|3816.93|3806.93|3816.58|3806.58|3817.59|3807.59|3816.56|3806.56|36
1621131280000|2021-05-16 02:14:40|3816.78|3806.78|3817.24|3807.24|3817.76|3807.76|3816.71|3806.71|35
1621131290000|2021-05-16 02:14:50|3817.23|3807.23|3816.84|3806.84|3817.24|3807.24|3816.12|3806.12|31
1621131300000|2021-05-16 02:15:00|3816.8|3806.8|3817.93|3807.93|3818.01|3808.01|3816.73|3806.73|33
1621131310000|2021-05-16 02:15:10|3818.12|3808.12|3819.94|3809.94|3821.56|3811.56|3818.12|3808.12|38
1621131320000|2021-05-16 02:15:20|3819.92|3809.92|3820.48|3810.48|3820.81|3810.81|3819.92|3809.92|39
1621131330000|2021-05-16 02:15:30|3820.56|3810.56|3820.7|3810.7|3820.7|3810.7|3819.84|3809.84|34
1621131340000|2021-05-16 02:15:40|3820.76|3810.76|3823.65|3813.65|3823.74|3813.74|3820.75|3810.75|36
1621131350000|2021-05-16 02:15:50|3823.66|3813.66|3827.89|3817.89|3827.89|3817.89|3823.66|3813.66|35
1621131360000|2021-05-16 02:16:00|3828.05|3818.05|3825.76|3815.76|3828.1|3818.1|3825.76|3815.76|35
1621131370000|2021-05-16 02:16:10|3825.69|3815.69|3822.54|3812.54|3825.69|3815.69|3822.49|3812.49|37
1621131380000|2021-05-16 02:16:20|3822.69|3812.69|3821.99|3811.99|3822.81|3812.81|3821.77|3811.77|35
1621131390000|2021-05-16 02:16:30|3822|3812|3822.57|3812.57|3822.65|3812.65|3822|3812|32
1621131400000|2021-05-16 02:16:40|3822.62|3812.62|3822.44|3812.44|3822.82|3812.82|3822.38|3812.38|30
1621131410000|2021-05-16 02:16:50|3822.46|3812.46|3825|3815|3825.26|3815.26|3822.46|3812.46|31
1621131420000|2021-05-16 02:17:00|3825.08|3815.08|3825.21|3815.21|3825.37|3815.37|3824.9|3814.9|26
1621131430000|2021-05-16 02:17:10|3825.33|3815.33|3827.25|3817.25|3827.72|3817.72|3825.33|3815.33|35
1621131440000|2021-05-16 02:17:20|3827.13|3817.13|3823.96|3813.96|3827.36|3817.36|3823.94|3813.94|34
1621131450000|2021-05-16 02:17:30|3823.98|3813.98|3822.97|3812.97|3824.08|3814.08|3822.85|3812.85|26
1621131460000|2021-05-16 02:17:40|3822.96|3812.96|3822.91|3812.91|3823.25|3813.25|3822.38|3812.38|37
1621131470000|2021-05-16 02:17:50|3822.92|3812.92|3823.17|3813.17|3823.23|3813.23|3822.92|3812.92|28
1621131480000|2021-05-16 02:18:00|3823.18|3813.18|3822.49|3812.49|3823.4|3813.4|3822.48|3812.48|22
1621131490000|2021-05-16 02:18:10|3822.44|3812.44|3826.15|3816.15|3826.68|3816.68|3822.42|3812.42|37
1621131500000|2021-05-16 02:18:20|3826.01|3816.01|3826.22|3816.22|3826.56|3816.56|3825.71|3815.71|34
1621131510000|2021-05-16 02:18:30|3826.41|3816.41|3826.34|3816.34|3826.56|3816.56|3825.36|3815.36|35
1621131520000|2021-05-16 02:18:40|3826.39|3816.39|3826.47|3816.47|3827.58|3817.58|3826.31|3816.31|34
1621131530000|2021-05-16 02:18:50|3826.41|3816.41|3826.24|3816.24|3826.58|3816.58|3825.91|3815.91|33
1621131540000|2021-05-16 02:19:00|3826.31|3816.31|3827.32|3817.32|3827.39|3817.39|3826.29|3816.29|36
1621131550000|2021-05-16 02:19:10|3827.38|3817.38|3827.24|3817.24|3827.48|3817.48|3827.12|3817.12|31
1621131560000|2021-05-16 02:19:20|3827.25|3817.25|3829.98|3819.98|3830.18|3820.18|3827.25|3817.25|33
1621131570000|2021-05-16 02:19:30|3829.99|3819.99|3830.91|3820.91|3830.91|3820.91|3829.46|3819.46|34
1621131580000|2021-05-16 02:19:40|3830.9|3820.9|3832.14|3822.14|3833.1|3823.1|3830.9|3820.9|35
1621131590000|2021-05-16 02:19:50|3832.05|3822.05|3830.12|3820.12|3832.36|3822.36|3830.11|3820.11|33
1621131600000|2021-05-16 02:20:00|3830.06|3820.06|3830.77|3820.77|3830.79|3820.79|3829.01|3819.01|36
1621131610000|2021-05-16 02:20:10|3830.78|3820.78|3835.97|3825.97|3835.97|3825.97|3830.78|3820.78|35
1621131620000|2021-05-16 02:20:20|3836.05|3826.05|3831.99|3821.99|3836.05|3826.05|3831.99|3821.99|38
1621131630000|2021-05-16 02:20:30|3831.71|3821.71|3830.19|3820.19|3831.88|3821.88|3830.15|3820.15|35
1621131640000|2021-05-16 02:20:40|3829.95|3819.95|3825.84|3815.84|3829.95|3819.95|3825.66|3815.66|38
1621131650000|2021-05-16 02:20:50|3826.11|3816.11|3828.61|3818.61|3830.29|3820.29|3825.79|3815.79|33
1621131660000|2021-05-16 02:21:00|3827.76|3817.76|3825.9|3815.9|3827.76|3817.76|3824.17|3814.17|33
1621131670000|2021-05-16 02:21:10|3825.75|3815.75|3825.14|3815.14|3825.75|3815.75|3824.92|3814.92|39
1621131680000|2021-05-16 02:21:20|3824.94|3814.94|3822.63|3812.63|3824.94|3814.94|3822.19|3812.19|37
1621131690000|2021-05-16 02:21:30|3822.59|3812.59|3821.53|3811.53|3823.33|3813.33|3821.22|3811.22|35
1621131700000|2021-05-16 02:21:40|3821.34|3811.34|3821.77|3811.77|3822.17|3812.17|3820.39|3810.39|29
1621131710000|2021-05-16 02:21:50|3821.9|3811.9|3824.84|3814.84|3824.96|3814.96|3821.89|3811.89|29
1621131720000|2021-05-16 02:22:00|3824.88|3814.88|3831.12|3821.12|3831.16|3821.16|3824.85|3814.85|37
1621131730000|2021-05-16 02:22:10|3831.2|3821.2|3833.29|3823.29|3833.29|3823.29|3828.92|3818.92|39
1621131740000|2021-05-16 02:22:20|3833.41|3823.41|3837|3827|3837.1|3827.1|3833.26|3823.26|39
1621131750000|2021-05-16 02:22:30|3836.93|3826.93|3835.16|3825.16|3836.93|3826.93|3835.13|3825.13|38
1621131760000|2021-05-16 02:22:40|3835.25|3825.25|3834.81|3824.81|3836.8|3826.8|3834.78|3824.78|36
1621131770000|2021-05-16 02:22:50|3834.84|3824.84|3835.24|3825.24|3835.92|3825.92|3834.84|3824.84|31
1621131780000|2021-05-16 02:23:00|3835.3|3825.3|3833.63|3823.63|3835.52|3825.52|3832.85|3822.85|35
1621131790000|2021-05-16 02:23:10|3833.58|3823.58|3834.59|3824.59|3835.6|3825.6|3833.58|3823.58|38
1621131800000|2021-05-16 02:23:20|3834.73|3824.73|3833.21|3823.21|3834.87|3824.87|3833.21|3823.21|34
1621131810000|2021-05-16 02:23:30|3833.17|3823.17|3831.59|3821.59|3833.17|3823.17|3831.11|3821.11|34
1621131820000|2021-05-16 02:23:40|3830.15|3820.15|3828.82|3818.82|3831.41|3821.41|3828.46|3818.46|36
1621131830000|2021-05-16 02:23:50|3828.83|3818.83|3828.64|3818.64|3829.2|3819.2|3826.91|3816.91|36
1621131840000|2021-05-16 02:24:00|3828.37|3818.37|3828.05|3818.05|3828.37|3818.37|3825.98|3815.98|36
1621131850000|2021-05-16 02:24:10|3828.17|3818.17|3828.93|3818.93|3828.93|3818.93|3826.85|3816.85|38
1621131860000|2021-05-16 02:24:20|3829.05|3819.05|3826.89|3816.89|3829.05|3819.05|3826.82|3816.82|36
1621131870000|2021-05-16 02:24:30|3827|3817|3827.31|3817.31|3827.31|3817.31|3826.97|3816.97|27
1621131880000|2021-05-16 02:24:40|3827.29|3817.29|3825.96|3815.96|3827.98|3817.98|3825.87|3815.87|37
1621131890000|2021-05-16 02:24:50|3825.95|3815.95|3826.23|3816.23|3826.23|3816.23|3825.25|3815.25|32
1621131900000|2021-05-16 02:25:00|3826.28|3816.28|3828.74|3818.74|3828.74|3818.74|3825.7|3815.7|39
1621131910000|2021-05-16 02:25:10|3829.08|3819.08|3829.76|3819.76|3830.25|3820.25|3829.08|3819.08|36
1621131920000|2021-05-16 02:25:20|3829.7|3819.7|3832.74|3822.74|3832.74|3822.74|3829.64|3819.64|34
1621131930000|2021-05-16 02:25:30|3832.9|3822.9|3831.59|3821.59|3833.65|3823.65|3831.56|3821.56|37
1621131940000|2021-05-16 02:25:40|3831.48|3821.48|3834.05|3824.05|3834.05|3824.05|3831.48|3821.48|29
1621131950000|2021-05-16 02:25:50|3834.21|3824.21|3836.32|3826.32|3836.86|3826.86|3834.18|3824.18|37
1621131960000|2021-05-16 02:26:00|3836.35|3826.35|3838.97|3828.97|3839.85|3829.85|3836.26|3826.26|36
1621131970000|2021-05-16 02:26:10|3838.92|3828.92|3835.32|3825.32|3839.35|3829.35|3835.32|3825.32|35
1621131980000|2021-05-16 02:26:20|3835.34|3825.34|3834.8|3824.8|3835.34|3825.34|3834.33|3824.33|36
1621131990000|2021-05-16 02:26:30|3834.79|3824.79|3836.07|3826.07|3836.47|3826.47|3834.76|3824.76|35
1621132000000|2021-05-16 02:26:40|3836.1|3826.1|3836.62|3826.62|3836.62|3826.62|3836|3826|28
1621132010000|2021-05-16 02:26:50|3836.61|3826.61|3835.76|3825.76|3836.85|3826.85|3835.56|3825.56|34
1621132020000|2021-05-16 02:27:00|3835.7|3825.7|3833.44|3823.44|3835.75|3825.75|3833.44|3823.44|35
1621132030000|2021-05-16 02:27:10|3833.51|3823.51|3833.34|3823.34|3834|3824|3833.31|3823.31|25
1621132040000|2021-05-16 02:27:20|3833.36|3823.36|3833.45|3823.45|3834.64|3824.64|3833.15|3823.15|34
1621132050000|2021-05-16 02:27:30|3833.46|3823.46|3832.48|3822.48|3833.64|3823.64|3832.15|3822.15|36
1621132060000|2021-05-16 02:27:40|3832.49|3822.49|3830.08|3820.08|3832.63|3822.63|3830.08|3820.08|28
1621132070000|2021-05-16 02:27:50|3830.05|3820.05|3830.49|3820.49|3830.73|3820.73|3829.6|3819.6|35
1621132080000|2021-05-16 02:28:00|3830.83|3820.83|3830.09|3820.09|3831.07|3821.07|3829.92|3819.92|32
1621132090000|2021-05-16 02:28:10|3830.08|3820.08|3829.31|3819.31|3830.39|3820.39|3829.03|3819.03|27
1621132100000|2021-05-16 02:28:20|3829.32|3819.32|3831.23|3821.23|3831.79|3821.79|3829.32|3819.32|36
1621132110000|2021-05-16 02:28:30|3831.01|3821.01|3832.79|3822.79|3832.79|3822.79|3830.48|3820.48|35
1621132120000|2021-05-16 02:28:40|3832.8|3822.8|3834.99|3824.99|3835.37|3825.37|3832.72|3822.72|33
1621132130000|2021-05-16 02:28:50|3835.13|3825.13|3835.74|3825.74|3835.89|3825.89|3835.09|3825.09|33
1621132140000|2021-05-16 02:29:00|3835.73|3825.73|3837.37|3827.37|3839.06|3829.06|3835.73|3825.73|37
1621132150000|2021-05-16 02:29:10|3837.41|3827.41|3838.7|3828.7|3840.14|3830.14|3837.41|3827.41|35
1621132160000|2021-05-16 02:29:20|3838.72|3828.72|3840.17|3830.17|3840.17|3830.17|3838.71|3828.71|36
1621132170000|2021-05-16 02:29:30|3840.25|3830.25|3839.33|3829.33|3840.74|3830.74|3839.33|3829.33|36
1621132180000|2021-05-16 02:29:40|3839.52|3829.52|3839.99|3829.99|3840.06|3830.06|3839.29|3829.29|31
1621132190000|2021-05-16 02:29:50|3839.98|3829.98|3840.14|3830.14|3840.54|3830.54|3839.88|3829.88|34
1621132200000|2021-05-16 02:30:00|3840.33|3830.33|3844.25|3834.25|3844.25|3834.25|3840.33|3830.33|37
1621132210000|2021-05-16 02:30:10|3844.21|3834.21|3839.64|3829.64|3844.42|3834.42|3839.64|3829.64|39
1621132220000|2021-05-16 02:30:20|3839.58|3829.58|3838.11|3828.11|3839.72|3829.72|3838.11|3828.11|39
1621132230000|2021-05-16 02:30:30|3836.72|3826.72|3838.69|3828.69|3838.69|3828.69|3835.92|3825.92|32
1621132240000|2021-05-16 02:30:40|3838.81|3828.81|3837.64|3827.64|3838.99|3828.99|3837.6|3827.6|36
1621132250000|2021-05-16 02:30:50|3837.56|3827.56|3837.92|3827.92|3838.54|3828.54|3837.54|3827.54|36
1621132260000|2021-05-16 02:31:00|3837.91|3827.91|3836.63|3826.63|3838.01|3828.01|3836.63|3826.63|33
1621132270000|2021-05-16 02:31:10|3836.56|3826.56|3836.02|3826.02|3836.67|3826.67|3834.94|3824.94|36
1621132280000|2021-05-16 02:31:20|3836.03|3826.03|3833.83|3823.83|3836.12|3826.12|3833.75|3823.75|31
1621132290000|2021-05-16 02:31:30|3833.79|3823.79|3831.07|3821.07|3833.84|3823.84|3830.96|3820.96|37
1621132300000|2021-05-16 02:31:40|3831.27|3821.27|3831.93|3821.93|3832.35|3822.35|3830.59|3820.59|34
1621132310000|2021-05-16 02:31:50|3831.77|3821.77|3832.77|3822.77|3832.77|3822.77|3831.74|3821.74|22
1621132320000|2021-05-16 02:32:00|3833.1|3823.1|3830.79|3820.79|3833.32|3823.32|3830.79|3820.79|34
1621132330000|2021-05-16 02:32:10|3830.49|3820.49|3829.85|3819.85|3830.57|3820.57|3829.59|3819.59|33
1621132340000|2021-05-16 02:32:20|3829.83|3819.83|3829.76|3819.76|3830.94|3820.94|3829.08|3819.08|37
1621132350000|2021-05-16 02:32:30|3829.74|3819.74|3829.72|3819.72|3829.81|3819.81|3829.4|3819.4|26
1621132360000|2021-05-16 02:32:40|3829.83|3819.83|3829.76|3819.76|3829.86|3819.86|3829.31|3819.31|27
1621132370000|2021-05-16 02:32:50|3829.88|3819.88|3831.86|3821.86|3832.54|3822.54|3829.87|3819.87|36
1621132380000|2021-05-16 02:33:00|3831.83|3821.83|3828.91|3818.91|3831.83|3821.83|3828.78|3818.78|32
1621132390000|2021-05-16 02:33:10|3828.9|3818.9|3828.73|3818.73|3829.14|3819.14|3828.13|3818.13|32
1621132400000|2021-05-16 02:33:20|3828.71|3818.71|3829.48|3819.48|3829.52|3819.52|3828.68|3818.68|27
1621132410000|2021-05-16 02:33:30|3829.46|3819.46|3828.74|3818.74|3829.76|3819.76|3828.74|3818.74|30
1621132420000|2021-05-16 02:33:40|3828.78|3818.78|3829.02|3819.02|3829.14|3819.14|3828.7|3818.7|26
1621132430000|2021-05-16 02:33:50|3829.03|3819.03|3827.28|3817.28|3829.11|3819.11|3826.98|3816.98|30
1621132440000|2021-05-16 02:34:00|3827.47|3817.47|3826.63|3816.63|3827.81|3817.81|3825.65|3815.65|39
1621132450000|2021-05-16 02:34:10|3826.73|3816.73|3828.96|3818.96|3828.96|3818.96|3826.73|3816.73|35
1621132460000|2021-05-16 02:34:20|3828.87|3818.87|3828.84|3818.84|3828.89|3818.89|3828.21|3818.21|30
1621132470000|2021-05-16 02:34:30|3828.83|3818.83|3828.75|3818.75|3828.83|3818.83|3828.09|3818.09|30
1621132480000|2021-05-16 02:34:40|3828.79|3818.79|3828.56|3818.56|3828.85|3818.85|3827.78|3817.78|26
1621132490000|2021-05-16 02:34:50|3828.71|3818.71|3828.88|3818.88|3829.16|3819.16|3828.62|3818.62|25
1621132500000|2021-05-16 02:35:00|3828.89|3818.89|3830.61|3820.61|3830.61|3820.61|3828.55|3818.55|25
1621132510000|2021-05-16 02:35:10|3830.73|3820.73|3830.71|3820.71|3831.8|3821.8|3830.71|3820.71|37
1621132520000|2021-05-16 02:35:20|3830.74|3820.74|3829.76|3819.76|3830.85|3820.85|3829.76|3819.76|39
1621132530000|2021-05-16 02:35:30|3829.21|3819.21|3828.84|3818.84|3829.21|3819.21|3828.67|3818.67|31
1621132540000|2021-05-16 02:35:40|3828.72|3818.72|3827.31|3817.31|3829.17|3819.17|3827.22|3817.22|33
1621132550000|2021-05-16 02:35:50|3827.33|3817.33|3827.05|3817.05|3828.17|3818.17|3827.05|3817.05|34
1621132560000|2021-05-16 02:36:00|3827.1|3817.1|3828.16|3818.16|3828.28|3818.28|3827.08|3817.08|30
1621132570000|2021-05-16 02:36:10|3828.18|3818.18|3829.69|3819.69|3830.2|3820.2|3828.13|3818.13|36
1621132580000|2021-05-16 02:36:20|3829.71|3819.71|3829.46|3819.46|3830.03|3820.03|3829.44|3819.44|34
1621132590000|2021-05-16 02:36:30|3829.45|3819.45|3829.77|3819.77|3830.15|3820.15|3829.42|3819.42|35
1621132600000|2021-05-16 02:36:40|3829.58|3819.58|3830.26|3820.26|3830.26|3820.26|3829.4|3819.4|31
1621132610000|2021-05-16 02:36:50|3830.28|3820.28|3830.49|3820.49|3831.6|3821.6|3830.28|3820.28|37
1621132620000|2021-05-16 02:37:00|3830.33|3820.33|3830.41|3820.41|3830.53|3820.53|3830.14|3820.14|30
1621132630000|2021-05-16 02:37:10|3830.39|3820.39|3828.71|3818.71|3830.43|3820.43|3828.7|3818.7|30
1621132640000|2021-05-16 02:37:20|3828.77|3818.77|3825.01|3815.01|3828.77|3818.77|3825.01|3815.01|34
1621132650000|2021-05-16 02:37:30|3825.03|3815.03|3825.4|3815.4|3825.59|3815.59|3825.03|3815.03|31
1621132660000|2021-05-16 02:37:40|3825.43|3815.43|3823.24|3813.24|3825.43|3815.43|3823.24|3813.24|35
1621132670000|2021-05-16 02:37:50|3823.26|3813.26|3822.43|3812.43|3823.3|3813.3|3821.8|3811.8|35
1621132680000|2021-05-16 02:38:00|3822.53|3812.53|3826.71|3816.71|3826.71|3816.71|3821.91|3811.91|32
1621132690000|2021-05-16 02:38:10|3826.67|3816.67|3829.38|3819.38|3829.38|3819.38|3826.5|3816.5|33
1621132700000|2021-05-16 02:38:20|3829.4|3819.4|3825.61|3815.61|3830.23|3820.23|3825.61|3815.61|39
1621132710000|2021-05-16 02:38:30|3825.66|3815.66|3825.85|3815.85|3825.87|3815.87|3825.47|3815.47|37
1621132720000|2021-05-16 02:38:40|3825.83|3815.83|3826.26|3816.26|3826.68|3816.68|3825.45|3815.45|29
1621132730000|2021-05-16 02:38:50|3826.33|3816.33|3824.1|3814.1|3826.63|3816.63|3824.1|3814.1|39
1621132740000|2021-05-16 02:39:00|3824.04|3814.04|3824.58|3814.58|3824.58|3814.58|3823.9|3813.9|30
1621132750000|2021-05-16 02:39:10|3824.44|3814.44|3823.88|3813.88|3824.74|3814.74|3823.88|3813.88|27
1621132760000|2021-05-16 02:39:20|3823.85|3813.85|3820.15|3810.15|3823.99|3813.99|3819.02|3809.02|36
1621132770000|2021-05-16 02:39:30|3820.23|3810.23|3820.28|3810.28|3820.28|3810.28|3819.01|3809.01|39
1621132780000|2021-05-16 02:39:40|3820.34|3810.34|3818.76|3808.76|3820.34|3810.34|3818.73|3808.73|20
1621132790000|2021-05-16 02:39:50|3818.79|3808.79|3819.35|3809.35|3820.04|3810.04|3818.79|3808.79|34
1621132800000|2021-05-16 02:40:00|3819.36|3809.36|3821.51|3811.51|3822.25|3812.25|3819.35|3809.35|38
1621132810000|2021-05-16 02:40:10|3821.14|3811.14|3821.7|3811.7|3821.79|3811.79|3820.31|3810.31|34
1621132820000|2021-05-16 02:40:20|3821.45|3811.45|3823.1|3813.1|3823.32|3813.32|3820.52|3810.52|34
1621132830000|2021-05-16 02:40:30|3823.25|3813.25|3826.55|3816.55|3827.63|3817.63|3823.25|3813.25|36
1621132840000|2021-05-16 02:40:40|3826.56|3816.56|3825.73|3815.73|3826.76|3816.76|3825.52|3815.52|36
1621132850000|2021-05-16 02:40:50|3825.8|3815.8|3825.68|3815.68|3826.72|3816.72|3825.62|3815.62|37
1621132860000|2021-05-16 02:41:00|3825.69|3815.69|3825.34|3815.34|3826.93|3816.93|3825.34|3815.34|37
1621132870000|2021-05-16 02:41:10|3825.36|3815.36|3824.34|3814.34|3825.91|3815.91|3823.41|3813.41|29
1621132880000|2021-05-16 02:41:20|3824.45|3814.45|3825.51|3815.51|3825.51|3815.51|3824.16|3814.16|24
1621132890000|2021-05-16 02:41:30|3825.61|3815.61|3826.14|3816.14|3827.07|3817.07|3825.61|3815.61|27
1621132900000|2021-05-16 02:41:40|3826.13|3816.13|3828.04|3818.04|3828.09|3818.09|3826.12|3816.12|37
1621132910000|2021-05-16 02:41:50|3827.96|3817.96|3826.5|3816.5|3827.96|3817.96|3826.27|3816.27|37
1621132920000|2021-05-16 02:42:00|3826.48|3816.48|3825.35|3815.35|3826.51|3816.51|3825.07|3815.07|38
1621132930000|2021-05-16 02:42:10|3825.33|3815.33|3823.27|3813.27|3825.37|3815.37|3822.3|3812.3|39
1621132940000|2021-05-16 02:42:20|3823.22|3813.22|3825.77|3815.77|3825.85|3815.85|3823.22|3813.22|35
1621132950000|2021-05-16 02:42:30|3825.78|3815.78|3826.95|3816.95|3827.92|3817.92|3825.76|3815.76|36
1621132960000|2021-05-16 02:42:40|3827.01|3817.01|3826.36|3816.36|3828.13|3818.13|3826.28|3816.28|38
1621132970000|2021-05-16 02:42:50|3826.34|3816.34|3825.85|3815.85|3826.36|3816.36|3825.06|3815.06|32
1621132980000|2021-05-16 02:43:00|3825.84|3815.84|3823.47|3813.47|3825.85|3815.85|3823.45|3813.45|35
1621132990000|2021-05-16 02:43:10|3823.49|3813.49|3821.96|3811.96|3823.51|3813.51|3821.95|3811.95|34
1621133000000|2021-05-16 02:43:20|3821.97|3811.97|3822.41|3812.41|3822.97|3812.97|3821.6|3811.6|34
1621133010000|2021-05-16 02:43:30|3822.39|3812.39|3822.62|3812.62|3822.64|3812.64|3821.54|3811.54|31
1621133020000|2021-05-16 02:43:40|3822.45|3812.45|3820.67|3810.67|3822.67|3812.67|3820.6|3810.6|34
1621133030000|2021-05-16 02:43:50|3820.68|3810.68|3820.54|3810.54|3821.17|3811.17|3820.39|3810.39|29
1621133040000|2021-05-16 02:44:00|3820.59|3810.59|3820.72|3810.72|3820.83|3810.83|3819.72|3809.72|35
1621133050000|2021-05-16 02:44:10|3820.55|3810.55|3820.43|3810.43|3820.89|3810.89|3820.33|3810.33|28
1621133060000|2021-05-16 02:44:20|3820.46|3810.46|3820.46|3810.46|3820.71|3810.71|3820.39|3810.39|25
1621133070000|2021-05-16 02:44:30|3820.51|3810.51|3821.04|3811.04|3821.29|3811.29|3820.41|3810.41|30
1621133080000|2021-05-16 02:44:40|3820.8|3810.8|3818.6|3808.6|3820.97|3810.97|3818.6|3808.6|33
1621133090000|2021-05-16 02:44:50|3818.25|3808.25|3816.07|3806.07|3818.25|3808.25|3815.86|3805.86|38
1621133100000|2021-05-16 02:45:00|3816.19|3806.19|3820.35|3810.35|3820.4|3810.4|3816|3806|36
1621133110000|2021-05-16 02:45:10|3820.99|3810.99|3820.3|3810.3|3822.3|3812.3|3820.3|3810.3|29
1621133120000|2021-05-16 02:45:20|3820.25|3810.25|3823.23|3813.23|3823.23|3813.23|3819.72|3809.72|38
1621133130000|2021-05-16 02:45:30|3823.14|3813.14|3823.16|3813.16|3823.78|3813.78|3822.43|3812.43|36
1621133140000|2021-05-16 02:45:40|3823.2|3813.2|3822.9|3812.9|3824.71|3814.71|3822.35|3812.35|35
1621133150000|2021-05-16 02:45:50|3823.06|3813.06|3822.92|3812.92|3823.11|3813.11|3822.05|3812.05|29
1621133160000|2021-05-16 02:46:00|3822.87|3812.87|3821.7|3811.7|3823.13|3813.13|3821.56|3811.56|36
1621133170000|2021-05-16 02:46:10|3821.64|3811.64|3822.63|3812.63|3822.63|3812.63|3821.33|3811.33|33
1621133180000|2021-05-16 02:46:20|3822.6|3812.6|3824.67|3814.67|3824.67|3814.67|3822.33|3812.33|30
1621133190000|2021-05-16 02:46:30|3824.85|3814.85|3823.79|3813.79|3825.18|3815.18|3823.79|3813.79|39
1621133200000|2021-05-16 02:46:40|3823.21|3813.21|3823.25|3813.25|3825.21|3815.21|3823.21|3813.21|36
1621133210000|2021-05-16 02:46:50|3823.41|3813.41|3821.31|3811.31|3823.41|3813.41|3821.31|3811.31|30
1621133220000|2021-05-16 02:47:00|3821.38|3811.38|3824.21|3814.21|3824.21|3814.21|3819.96|3809.96|36
1621133230000|2021-05-16 02:47:10|3824.81|3814.81|3823.12|3813.12|3825.31|3815.31|3823.12|3813.12|36
1621133240000|2021-05-16 02:47:20|3823.17|3813.17|3823.54|3813.54|3824.32|3814.32|3823.17|3813.17|34
1621133250000|2021-05-16 02:47:30|3823.55|3813.55|3823.48|3813.48|3825.03|3815.03|3823|3813|40
1621133260000|2021-05-16 02:47:40|3823.21|3813.21|3824.99|3814.99|3825.31|3815.31|3823.21|3813.21|34
1621133270000|2021-05-16 02:47:50|3825.04|3815.04|3824.75|3814.75|3825.23|3815.23|3824.09|3814.09|34
1621133280000|2021-05-16 02:48:00|3824.89|3814.89|3824.54|3814.54|3825.18|3815.18|3824.54|3814.54|29
1621133290000|2021-05-16 02:48:10|3824.24|3814.24|3823.19|3813.19|3824.24|3814.24|3821.21|3811.21|39
1621133300000|2021-05-16 02:48:20|3823.15|3813.15|3820.89|3810.89|3823.15|3813.15|3820.89|3810.89|32
1621133310000|2021-05-16 02:48:30|3820.86|3810.86|3822.65|3812.65|3822.67|3812.67|3820.86|3810.86|29
1621133320000|2021-05-16 02:48:40|3822.67|3812.67|3821.49|3811.49|3823.84|3813.84|3821.49|3811.49|36
1621133330000|2021-05-16 02:48:50|3821.51|3811.51|3820.35|3810.35|3821.57|3811.57|3819.07|3809.07|33
1621133340000|2021-05-16 02:49:00|3820.05|3810.05|3823.81|3813.81|3823.86|3813.86|3820.03|3810.03|36
1621133350000|2021-05-16 02:49:10|3823.82|3813.82|3821.46|3811.46|3823.9|3813.9|3821.46|3811.46|36
1621133360000|2021-05-16 02:49:20|3821.17|3811.17|3820|3810|3821.17|3811.17|3819.02|3809.02|36
1621133370000|2021-05-16 02:49:30|3820.07|3810.07|3818|3808|3821.23|3811.23|3817.49|3807.49|39
1621133380000|2021-05-16 02:49:40|3817.88|3807.88|3818.3|3808.3|3818.3|3808.3|3816.23|3806.23|40
1621133390000|2021-05-16 02:49:50|3818.24|3808.24|3817.8|3807.8|3818.37|3808.37|3816.92|3806.92|32
1621133400000|2021-05-16 02:50:00|3817.69|3807.69|3820.24|3810.24|3820.55|3810.55|3817.41|3807.41|35
1621133410000|2021-05-16 02:50:10|3820.25|3810.25|3817.34|3807.34|3820.44|3810.44|3817.34|3807.34|35
1621133420000|2021-05-16 02:50:20|3816.99|3806.99|3817.36|3807.36|3817.36|3807.36|3816.75|3806.75|35
1621133430000|2021-05-16 02:50:30|3817.41|3807.41|3817.89|3807.89|3819.27|3809.27|3817.4|3807.4|33
1621133440000|2021-05-16 02:50:40|3817.86|3807.86|3819.04|3809.04|3819.04|3809.04|3817.86|3807.86|33
1621133450000|2021-05-16 02:50:50|3819.46|3809.46|3822.26|3812.26|3822.57|3812.57|3819.46|3809.46|34
1621133460000|2021-05-16 02:51:00|3822.04|3812.04|3823.41|3813.41|3823.47|3813.47|3821.77|3811.77|34
1621133470000|2021-05-16 02:51:10|3823.37|3813.37|3825.03|3815.03|3825.03|3815.03|3822.3|3812.3|38
1621133480000|2021-05-16 02:51:20|3824.97|3814.97|3822.64|3812.64|3824.97|3814.97|3822.52|3812.52|35
1621133490000|2021-05-16 02:51:30|3822.55|3812.55|3821.19|3811.19|3822.74|3812.74|3821.19|3811.19|32
1621133500000|2021-05-16 02:51:40|3820.98|3810.98|3823.17|3813.17|3823.18|3813.18|3819.39|3809.39|38
1621133510000|2021-05-16 02:51:50|3823.24|3813.24|3824.84|3814.84|3825.02|3815.02|3823.24|3813.24|36
1621133520000|2021-05-16 02:52:00|3825.01|3815.01|3824.94|3814.94|3825.78|3815.78|3824.34|3814.34|37
1621133530000|2021-05-16 02:52:10|3824.98|3814.98|3825.3|3815.3|3825.35|3815.35|3824.98|3814.98|25
1621133540000|2021-05-16 02:52:20|3825.31|3815.31|3826.01|3816.01|3826.06|3816.06|3825.31|3815.31|21
1621133550000|2021-05-16 02:52:30|3826.02|3816.02|3826.67|3816.67|3827.54|3817.54|3825.89|3815.89|28
1621133560000|2021-05-16 02:52:40|3826.65|3816.65|3826.73|3816.73|3826.73|3816.73|3826.31|3816.31|35
1621133570000|2021-05-16 02:52:50|3826.74|3816.74|3826.38|3816.38|3826.84|3816.84|3826.34|3816.34|29
1621133580000|2021-05-16 02:53:00|3826.37|3816.37|3826.89|3816.89|3827.81|3817.81|3826.32|3816.32|32
1621133590000|2021-05-16 02:53:10|3826.82|3816.82|3827.03|3817.03|3827.48|3817.48|3826.82|3816.82|32
1621133600000|2021-05-16 02:53:20|3827.04|3817.04|3827.78|3817.78|3827.79|3817.79|3826.97|3816.97|26
1621133610000|2021-05-16 02:53:30|3827.77|3817.77|3827.35|3817.35|3827.99|3817.99|3826.94|3816.94|33
1621133620000|2021-05-16 02:53:40|3827.37|3817.37|3824.9|3814.9|3827.64|3817.64|3824.9|3814.9|32
1621133630000|2021-05-16 02:53:50|3824.8|3814.8|3828.77|3818.77|3829.27|3819.27|3824.45|3814.45|36
1621133640000|2021-05-16 02:54:00|3828.83|3818.83|3826.27|3816.27|3829.24|3819.24|3826.17|3816.17|37
1621133650000|2021-05-16 02:54:10|3826.23|3816.23|3823.66|3813.66|3826.38|3816.38|3823.42|3813.42|39
1621133660000|2021-05-16 02:54:20|3823.72|3813.72|3824.28|3814.28|3824.63|3814.63|3823.44|3813.44|32
1621133670000|2021-05-16 02:54:30|3824.08|3814.08|3825.51|3815.51|3825.89|3815.89|3823.93|3813.93|37
1621133680000|2021-05-16 02:54:40|3825.31|3815.31|3823.86|3813.86|3825.31|3815.31|3823.68|3813.68|36
1621133690000|2021-05-16 02:54:50|3823.77|3813.77|3824.99|3814.99|3825.06|3815.06|3823.39|3813.39|32
1621133700000|2021-05-16 02:55:00|3824.9|3814.9|3823.53|3813.53|3824.9|3814.9|3823.27|3813.27|35
1621133710000|2021-05-16 02:55:10|3823.55|3813.55|3824.04|3814.04|3824.2|3814.2|3823.39|3813.39|32
1621133720000|2021-05-16 02:55:20|3824.03|3814.03|3827.2|3817.2|3827.87|3817.87|3824.01|3814.01|36
1621133730000|2021-05-16 02:55:30|3827.07|3817.07|3824.65|3814.65|3827.07|3817.07|3824|3814|38
1621133740000|2021-05-16 02:55:40|3824.71|3814.71|3824.4|3814.4|3824.71|3814.71|3824.35|3814.35|25
1621133750000|2021-05-16 02:55:50|3824.39|3814.39|3824.69|3814.69|3824.99|3814.99|3824.35|3814.35|18
1621133760000|2021-05-16 02:56:00|3824.58|3814.58|3824.77|3814.77|3824.84|3814.84|3824.37|3814.37|34
1621133770000|2021-05-16 02:56:10|3824.76|3814.76|3826.38|3816.38|3827.27|3817.27|3824.76|3814.76|32
1621133780000|2021-05-16 02:56:20|3826.39|3816.39|3826.92|3816.92|3827.04|3817.04|3826.04|3816.04|36
1621133790000|2021-05-16 02:56:30|3826.95|3816.95|3827.03|3817.03|3827.03|3817.03|3826.78|3816.78|25
1621133800000|2021-05-16 02:56:40|3827.02|3817.02|3830.09|3820.09|3830.09|3820.09|3827.02|3817.02|38
1621133810000|2021-05-16 02:56:50|3830.48|3820.48|3832.35|3822.35|3832.35|3822.35|3830.14|3820.14|34
1621133820000|2021-05-16 02:57:00|3832.24|3822.24|3833.58|3823.58|3834.53|3824.53|3832.07|3822.07|39
1621133830000|2021-05-16 02:57:10|3833.06|3823.06|3834.31|3824.31|3834.36|3824.36|3832.91|3822.91|38
1621133840000|2021-05-16 02:57:20|3834.29|3824.29|3833.07|3823.07|3834.47|3824.47|3833.07|3823.07|38
1621133850000|2021-05-16 02:57:30|3832.7|3822.7|3831.66|3821.66|3832.78|3822.78|3831.66|3821.66|37
1621133860000|2021-05-16 02:57:40|3831.63|3821.63|3833.94|3823.94|3833.94|3823.94|3831.18|3821.18|37
1621133870000|2021-05-16 02:57:50|3833.98|3823.98|3832.31|3822.31|3833.98|3823.98|3832.31|3822.31|29
1621133880000|2021-05-16 02:58:00|3832.3|3822.3|3831.53|3821.53|3832.3|3822.3|3831.53|3821.53|27
1621133890000|2021-05-16 02:58:10|3831.59|3821.59|3829.21|3819.21|3831.63|3821.63|3828.96|3818.96|38
1621133900000|2021-05-16 02:58:20|3829.07|3819.07|3829.57|3819.57|3830.57|3820.57|3829.07|3819.07|33
1621133910000|2021-05-16 02:58:30|3829.61|3819.61|3828.63|3818.63|3829.64|3819.64|3828.28|3818.28|29
1621133920000|2021-05-16 02:58:40|3828.82|3818.82|3828.09|3818.09|3830.44|3820.44|3827.06|3817.06|38
1621133930000|2021-05-16 02:58:50|3827.66|3817.66|3826.19|3816.19|3828.13|3818.13|3824.43|3814.43|36
1621133940000|2021-05-16 02:59:00|3825.66|3815.66|3822.72|3812.72|3825.66|3815.66|3822.1|3812.1|40
1621133950000|2021-05-16 02:59:10|3822.7|3812.7|3819.7|3809.7|3822.7|3812.7|3819.68|3809.68|30
1621133960000|2021-05-16 02:59:20|3819.69|3809.69|3818.07|3808.07|3819.69|3809.69|3817.97|3807.97|37
1621133970000|2021-05-16 02:59:30|3818.11|3808.11|3820.15|3810.15|3821.52|3811.52|3817.9|3807.9|37
1621133980000|2021-05-16 02:59:40|3820.01|3810.01|3819.55|3809.55|3820.42|3810.42|3818.86|3808.86|37
1621133990000|2021-05-16 02:59:50|3819.64|3809.64|3819.48|3809.48|3819.67|3809.67|3818.72|3808.72|35
1621134000000|2021-05-16 03:00:00|3819.53|3809.53|3820.05|3810.05|3820.2|3810.2|3819.36|3809.36|35
1621134010000|2021-05-16 03:00:10|3820.33|3810.33|3821.69|3811.69|3822.02|3812.02|3820.19|3810.19|35
1621134020000|2021-05-16 03:00:20|3821.68|3811.68|3826.19|3816.19|3826.19|3816.19|3821.58|3811.58|37
1621134030000|2021-05-16 03:00:30|3825.99|3815.99|3826.06|3816.06|3826.22|3816.22|3825.27|3815.27|36
1621134040000|2021-05-16 03:00:40|3826.04|3816.04|3825.81|3815.81|3826.46|3816.46|3825.26|3815.26|37
1621134050000|2021-05-16 03:00:50|3825.85|3815.85|3829.63|3819.63|3829.63|3819.63|3825.83|3815.83|34
1621134060000|2021-05-16 03:01:00|3829.65|3819.65|3832.14|3822.14|3832.71|3822.71|3829.65|3819.65|38
1621134070000|2021-05-16 03:01:10|3832.23|3822.23|3832.87|3822.87|3833.21|3823.21|3831.51|3821.51|38
1621134080000|2021-05-16 03:01:20|3832.99|3822.99|3832.06|3822.06|3834.15|3824.15|3832.06|3822.06|37
1621134090000|2021-05-16 03:01:30|3831.96|3821.96|3832.77|3822.77|3834.28|3824.28|3831.96|3821.96|35
1621134100000|2021-05-16 03:01:40|3832.67|3822.67|3832.73|3822.73|3833.23|3823.23|3832.54|3822.54|33
1621134110000|2021-05-16 03:01:50|3832.82|3822.82|3833.73|3823.73|3833.95|3823.95|3832.54|3822.54|30
1621134120000|2021-05-16 03:02:00|3833.46|3823.46|3833.57|3823.57|3833.72|3823.72|3832.91|3822.91|34
1621134130000|2021-05-16 03:02:10|3833.55|3823.55|3833.98|3823.98|3834.34|3824.34|3833.44|3823.44|29
1621134140000|2021-05-16 03:02:20|3833.92|3823.92|3830.35|3820.35|3833.99|3823.99|3830.33|3820.33|37
1621134150000|2021-05-16 03:02:30|3830.28|3820.28|3830.81|3820.81|3830.81|3820.81|3829.98|3819.98|35
1621134160000|2021-05-16 03:02:40|3830.83|3820.83|3832.38|3822.38|3832.6|3822.6|3830.77|3820.77|39
1621134170000|2021-05-16 03:02:50|3832.41|3822.41|3832.11|3822.11|3832.41|3822.41|3831.7|3821.7|37
1621134180000|2021-05-16 03:03:00|3831.99|3821.99|3832.65|3822.65|3832.72|3822.72|3831.42|3821.42|37
1621134190000|2021-05-16 03:03:10|3832.51|3822.51|3831.15|3821.15|3832.91|3822.91|3830.64|3820.64|35
1621134200000|2021-05-16 03:03:20|3831.17|3821.17|3830.87|3820.87|3831.17|3821.17|3830.73|3820.73|32
1621134210000|2021-05-16 03:03:30|3830.8|3820.8|3830.13|3820.13|3830.8|3820.8|3830|3820|31
1621134220000|2021-05-16 03:03:40|3830.12|3820.12|3830.42|3820.42|3830.54|3820.54|3829.95|3819.95|31
1621134230000|2021-05-16 03:03:50|3830.39|3820.39|3834.2|3824.2|3834.2|3824.2|3830.32|3820.32|35
1621134240000|2021-05-16 03:04:00|3834.46|3824.46|3832.45|3822.45|3834.57|3824.57|3831.49|3821.49|38
1621134250000|2021-05-16 03:04:10|3832.39|3822.39|3833.55|3823.55|3834.24|3824.24|3832.39|3822.39|38
1621134260000|2021-05-16 03:04:20|3833.73|3823.73|3833.37|3823.37|3833.9|3823.9|3833.26|3823.26|32
1621134270000|2021-05-16 03:04:30|3833.33|3823.33|3832.7|3822.7|3833.45|3823.45|3832.36|3822.36|35
1621134280000|2021-05-16 03:04:40|3832.72|3822.72|3835.47|3825.47|3835.54|3825.54|3832.71|3822.71|35
1621134290000|2021-05-16 03:04:50|3835.51|3825.51|3835.04|3825.04|3835.51|3825.51|3835.04|3825.04|36
1621134300000|2021-05-16 03:05:00|3834.98|3824.98|3836.52|3826.52|3836.52|3826.52|3834.88|3824.88|36
1621134310000|2021-05-16 03:05:10|3836.59|3826.59|3838.93|3828.93|3839.01|3829.01|3836.51|3826.51|37
1621134320000|2021-05-16 03:05:20|3838.87|3828.87|3839.35|3829.35|3839.63|3829.63|3838.37|3828.37|38
1621134330000|2021-05-16 03:05:30|3839.09|3829.09|3840.44|3830.44|3840.44|3830.44|3838.24|3828.24|37
1621134340000|2021-05-16 03:05:40|3840.37|3830.37|3842.18|3832.18|3843.09|3833.09|3840.37|3830.37|38
1621134350000|2021-05-16 03:05:50|3842.26|3832.26|3841.66|3831.66|3843.59|3833.59|3841.66|3831.66|37
1621134360000|2021-05-16 03:06:00|3841.57|3831.57|3840.59|3830.59|3841.57|3831.57|3839.58|3829.58|35
1621134370000|2021-05-16 03:06:10|3840.44|3830.44|3839.34|3829.34|3840.84|3830.84|3839.3|3829.3|29
1621134380000|2021-05-16 03:06:20|3839.18|3829.18|3839.52|3829.52|3840.56|3830.56|3838.95|3828.95|36
1621134390000|2021-05-16 03:06:30|3839.5|3829.5|3837.67|3827.67|3839.62|3829.62|3837.38|3827.38|34
1621134400000|2021-05-16 03:06:40|3837.45|3827.45|3836.23|3826.23|3837.45|3827.45|3836.21|3826.21|26
1621134410000|2021-05-16 03:06:50|3836.21|3826.21|3836.54|3826.54|3837.57|3827.57|3836.05|3826.05|34
1621134420000|2021-05-16 03:07:00|3836.52|3826.52|3836.11|3826.11|3837|3827|3835.7|3825.7|39
1621134430000|2021-05-16 03:07:10|3836.18|3826.18|3836.88|3826.88|3837.02|3827.02|3835.94|3825.94|29
1621134440000|2021-05-16 03:07:20|3836.89|3826.89|3837.32|3827.32|3838.37|3828.37|3836.88|3826.88|26
1621134450000|2021-05-16 03:07:30|3837.33|3827.33|3838.48|3828.48|3838.49|3828.49|3837.15|3827.15|30
1621134460000|2021-05-16 03:07:40|3838.47|3828.47|3837.84|3827.84|3838.47|3828.47|3837.02|3827.02|31
1621134470000|2021-05-16 03:07:50|3837.82|3827.82|3839.03|3829.03|3840.17|3830.17|3837.82|3827.82|35
1621134480000|2021-05-16 03:08:00|3839.05|3829.05|3839.65|3829.65|3839.74|3829.74|3838.34|3828.34|31
1621134490000|2021-05-16 03:08:10|3839.75|3829.75|3839.43|3829.43|3839.75|3829.75|3839.29|3829.29|30
1621134500000|2021-05-16 03:08:20|3839.42|3829.42|3839.05|3829.05|3839.76|3829.76|3839.05|3829.05|22
1621134510000|2021-05-16 03:08:30|3839.09|3829.09|3838.72|3828.72|3839.09|3829.09|3838.59|3828.59|30
1621134520000|2021-05-16 03:08:40|3838.73|3828.73|3838.76|3828.76|3839.03|3829.03|3838.69|3828.69|28
1621134530000|2021-05-16 03:08:50|3838.75|3828.75|3837|3827|3838.8|3828.8|3836.44|3826.44|34
1621134540000|2021-05-16 03:09:00|3837.01|3827.01|3836.7|3826.7|3837.02|3827.02|3836.43|3826.43|31
1621134550000|2021-05-16 03:09:10|3836.63|3826.63|3838.09|3828.09|3838.15|3828.15|3836.59|3826.59|30
1621134560000|2021-05-16 03:09:20|3838.17|3828.17|3838.05|3828.05|3838.67|3828.67|3838.03|3828.03|33
1621134570000|2021-05-16 03:09:30|3837.9|3827.9|3837.57|3827.57|3837.9|3827.9|3837.02|3827.02|34
1621134580000|2021-05-16 03:09:40|3837.56|3827.56|3836.01|3826.01|3837.62|3827.62|3835.81|3825.81|34
1621134590000|2021-05-16 03:09:50|3836.04|3826.04|3836.07|3826.07|3836.12|3826.12|3836.01|3826.01|25
1621134600000|2021-05-16 03:10:00|3836.11|3826.11|3836.67|3826.67|3837.06|3827.06|3836.11|3826.11|26
1621134610000|2021-05-16 03:10:10|3836.66|3826.66|3834.94|3824.94|3836.67|3826.67|3834.81|3824.81|33
1621134620000|2021-05-16 03:10:20|3834.91|3824.91|3833.67|3823.67|3834.96|3824.96|3833.38|3823.38|34
1621134630000|2021-05-16 03:10:30|3833.68|3823.68|3832.96|3822.96|3833.71|3823.71|3832.74|3822.74|33
1621134640000|2021-05-16 03:10:40|3832.95|3822.95|3832.95|3822.95|3833.94|3823.94|3832.76|3822.76|34
1621134650000|2021-05-16 03:10:50|3833.08|3823.08|3829.29|3819.29|3833.19|3823.19|3829.29|3819.29|34
1621134660000|2021-05-16 03:11:00|3829.01|3819.01|3828.33|3818.33|3829.01|3819.01|3826.63|3816.63|38
1621134670000|2021-05-16 03:11:10|3828.32|3818.32|3828.84|3818.84|3829.08|3819.08|3826.4|3816.4|36
1621134680000|2021-05-16 03:11:20|3828.86|3818.86|3826.53|3816.53|3828.86|3818.86|3826.52|3816.52|36
1621134690000|2021-05-16 03:11:30|3826.7|3816.7|3826.82|3816.82|3827.25|3817.25|3826.7|3816.7|36
1621134700000|2021-05-16 03:11:40|3826.79|3816.79|3824.69|3814.69|3826.79|3816.79|3824.55|3814.55|34
1621134710000|2021-05-16 03:11:50|3824.65|3814.65|3825.79|3815.79|3825.79|3815.79|3822.6|3812.6|35
1621134720000|2021-05-16 03:12:00|3825.66|3815.66|3829.58|3819.58|3831.94|3821.94|3825.66|3815.66|39
1621134730000|2021-05-16 03:12:10|3829.55|3819.55|3828.74|3818.74|3829.7|3819.7|3828.73|3818.73|34
1621134740000|2021-05-16 03:12:20|3828.73|3818.73|3826.43|3816.43|3828.99|3818.99|3825.21|3815.21|37
1621134750000|2021-05-16 03:12:30|3826.52|3816.52|3824.62|3814.62|3828.08|3818.08|3824.62|3814.62|39
1621134760000|2021-05-16 03:12:40|3824.34|3814.34|3824.61|3814.61|3824.82|3814.82|3823.41|3813.41|38
1621134770000|2021-05-16 03:12:50|3824.62|3814.62|3824.13|3814.13|3824.94|3814.94|3823.89|3813.89|39
1621134780000|2021-05-16 03:13:00|3824.06|3814.06|3826.47|3816.47|3827.33|3817.33|3823.98|3813.98|35
1621134790000|2021-05-16 03:13:10|3825|3815|3822.02|3812.02|3825|3815|3822.01|3812.01|36
1621134800000|2021-05-16 03:13:20|3821.99|3811.99|3822.88|3812.88|3823.23|3813.23|3821.86|3811.86|36
1621134810000|2021-05-16 03:13:30|3822.9|3812.9|3821.91|3811.91|3823.76|3813.76|3821.91|3811.91|38
1621134820000|2021-05-16 03:13:40|3821.88|3811.88|3821.05|3811.05|3822.11|3812.11|3821.05|3811.05|36
1621134830000|2021-05-16 03:13:50|3821.11|3811.11|3819.88|3809.88|3821.11|3811.11|3819.71|3809.71|32
1621134840000|2021-05-16 03:14:00|3819.89|3809.89|3820.29|3810.29|3822.11|3812.11|3819.86|3809.86|34
1621134850000|2021-05-16 03:14:10|3820.39|3810.39|3822.12|3812.12|3822.12|3812.12|3820.31|3810.31|38
1621134860000|2021-05-16 03:14:20|3822.24|3812.24|3819.69|3809.69|3822.25|3812.25|3819.69|3809.69|36
1621134870000|2021-05-16 03:14:30|3819.56|3809.56|3819.9|3809.9|3820.4|3810.4|3819.56|3809.56|31
1621134880000|2021-05-16 03:14:40|3819.72|3809.72|3817.63|3807.63|3819.75|3809.75|3817.63|3807.63|27
1621134890000|2021-05-16 03:14:50|3816.82|3806.82|3813.57|3803.57|3816.82|3806.82|3813.25|3803.25|39
1621134900000|2021-05-16 03:15:00|3813.54|3803.54|3814.98|3804.98|3815.15|3805.15|3813.34|3803.34|38
1621134910000|2021-05-16 03:15:10|3814.99|3804.99|3816.46|3806.46|3816.87|3806.87|3814.71|3804.71|40
1621134920000|2021-05-16 03:15:20|3816.69|3806.69|3816.27|3806.27|3818.12|3808.12|3816.27|3806.27|37
1621134930000|2021-05-16 03:15:30|3816.3|3806.3|3814.38|3804.38|3816.41|3806.41|3814.2|3804.2|31
1621134940000|2021-05-16 03:15:40|3814.29|3804.29|3816.4|3806.4|3816.68|3806.68|3814.29|3804.29|38
1621134950000|2021-05-16 03:15:50|3816.41|3806.41|3817.18|3807.18|3817.43|3807.43|3815.95|3805.95|37
1621134960000|2021-05-16 03:16:00|3817.16|3807.16|3816.42|3806.42|3817.16|3807.16|3816.08|3806.08|33
1621134970000|2021-05-16 03:16:10|3816.6|3806.6|3817.03|3807.03|3817.52|3807.52|3816.6|3806.6|37
1621134980000|2021-05-16 03:16:20|3817.04|3807.04|3819.47|3809.47|3819.47|3809.47|3817.03|3807.03|32
1621134990000|2021-05-16 03:16:30|3819.48|3809.48|3820.5|3810.5|3820.71|3810.71|3817.97|3807.97|33
1621135000000|2021-05-16 03:16:40|3820.4|3810.4|3820.58|3810.58|3821.43|3811.43|3820.4|3810.4|33
1621135010000|2021-05-16 03:16:50|3819.84|3809.84|3819.79|3809.79|3819.84|3809.84|3818.28|3808.28|38
1621135020000|2021-05-16 03:17:00|3819.73|3809.73|3822.06|3812.06|3822.22|3812.22|3819.73|3809.73|35
1621135030000|2021-05-16 03:17:10|3822.11|3812.11|3822.43|3812.43|3822.85|3812.85|3822.11|3812.11|28
1621135040000|2021-05-16 03:17:20|3822.42|3812.42|3820.99|3810.99|3822.6|3812.6|3820.99|3810.99|28
1621135050000|2021-05-16 03:17:30|3820.89|3810.89|3819.29|3809.29|3821.16|3811.16|3819.29|3809.29|34
1621135060000|2021-05-16 03:17:40|3819.21|3809.21|3819.07|3809.07|3819.3|3809.3|3819.06|3809.06|34
1621135070000|2021-05-16 03:17:50|3819.05|3809.05|3819.35|3809.35|3820.44|3810.44|3819.02|3809.02|36
1621135080000|2021-05-16 03:18:00|3818.66|3808.66|3818.31|3808.31|3819.05|3809.05|3818.3|3808.3|36
1621135090000|2021-05-16 03:18:10|3818.58|3808.58|3820.66|3810.66|3820.66|3810.66|3817.88|3807.88|29
1621135100000|2021-05-16 03:18:20|3820.74|3810.74|3816.3|3806.3|3820.87|3810.87|3816.3|3806.3|34
1621135110000|2021-05-16 03:18:30|3816.18|3806.18|3816.6|3806.6|3816.82|3806.82|3815.58|3805.58|38
1621135120000|2021-05-16 03:18:40|3816.64|3806.64|3818.7|3808.7|3819.41|3809.41|3816.64|3806.64|37
1621135130000|2021-05-16 03:18:50|3818.39|3808.39|3818.35|3808.35|3818.81|3808.81|3817.75|3807.75|37
1621135140000|2021-05-16 03:19:00|3818.36|3808.36|3818.17|3808.17|3819.19|3809.19|3818.14|3808.14|26
1621135150000|2021-05-16 03:19:10|3818.24|3808.24|3818.56|3808.56|3818.67|3808.67|3818.24|3808.24|17
1621135160000|2021-05-16 03:19:20|3818.58|3808.58|3820.04|3810.04|3821.28|3811.28|3818.58|3808.58|36
1621135170000|2021-05-16 03:19:30|3820.11|3810.11|3819.84|3809.84|3820.39|3810.39|3819.83|3809.83|25
1621135180000|2021-05-16 03:19:40|3819.85|3809.85|3819.67|3809.67|3820.2|3810.2|3818.41|3808.41|35
1621135190000|2021-05-16 03:19:50|3819.69|3809.69|3819.14|3809.14|3819.76|3809.76|3819.11|3809.11|28
1621135200000|2021-05-16 03:20:00|3819.21|3809.21|3819.62|3809.62|3820.31|3810.31|3819.21|3809.21|24
1621135210000|2021-05-16 03:20:10|3819.61|3809.61|3819.61|3809.61|3819.72|3809.72|3819.54|3809.54|21
1621135220000|2021-05-16 03:20:20|3819.72|3809.72|3818.38|3808.38|3819.72|3809.72|3818.19|3808.19|36
1621135230000|2021-05-16 03:20:30|3818.36|3808.36|3818.79|3808.79|3818.9|3808.9|3818.35|3808.35|27
1621135240000|2021-05-16 03:20:40|3818.75|3808.75|3818.79|3808.79|3818.95|3808.95|3818.53|3808.53|31
1621135250000|2021-05-16 03:20:50|3818.8|3808.8|3818.94|3808.94|3820.13|3810.13|3818.8|3808.8|32
1621135260000|2021-05-16 03:21:00|3818.89|3808.89|3819.02|3809.02|3819.11|3809.11|3818.71|3808.71|24
1621135270000|2021-05-16 03:21:10|3819.04|3809.04|3820.18|3810.18|3820.35|3810.35|3819.03|3809.03|33
1621135280000|2021-05-16 03:21:20|3820.15|3810.15|3818.46|3808.46|3820.3|3810.3|3818.45|3808.45|34
1621135290000|2021-05-16 03:21:30|3818.48|3808.48|3818.37|3808.37|3818.48|3808.48|3818.2|3808.2|27
1621135300000|2021-05-16 03:21:40|3818.15|3808.15|3815.27|3805.27|3818.36|3808.36|3815.27|3805.27|36
1621135310000|2021-05-16 03:21:50|3815.17|3805.17|3816.52|3806.52|3816.53|3806.53|3813.9|3803.9|36
1621135320000|2021-05-16 03:22:00|3816.43|3806.43|3815.73|3805.73|3817.63|3807.63|3815.73|3805.73|38
1621135330000|2021-05-16 03:22:10|3815.68|3805.68|3816.28|3806.28|3816.28|3806.28|3815.68|3805.68|26
1621135340000|2021-05-16 03:22:20|3816.29|3806.29|3815.79|3805.79|3816.84|3806.84|3815.48|3805.48|37
1621135350000|2021-05-16 03:22:30|3814.22|3804.22|3812.15|3802.15|3814.22|3804.22|3812.06|3802.06|39
1621135360000|2021-05-16 03:22:40|3812.21|3802.21|3811.05|3801.05|3812.29|3802.29|3810.79|3800.79|36
1621135370000|2021-05-16 03:22:50|3810.99|3800.99|3807.09|3797.09|3811.12|3801.12|3807.08|3797.08|38
1621135380000|2021-05-16 03:23:00|3807.12|3797.12|3809.38|3799.38|3812.04|3802.04|3806.93|3796.93|39
1621135390000|2021-05-16 03:23:10|3809.28|3799.28|3808.91|3798.91|3809.28|3799.28|3807.43|3797.43|35
1621135400000|2021-05-16 03:23:20|3808.92|3798.92|3809.02|3799.02|3809.66|3799.66|3808.74|3798.74|36
1621135410000|2021-05-16 03:23:30|3808.86|3798.86|3808.66|3798.66|3809.01|3799.01|3808.55|3798.55|28
1621135420000|2021-05-16 03:23:40|3808.68|3798.68|3808.17|3798.17|3808.82|3798.82|3808.07|3798.07|31
1621135430000|2021-05-16 03:23:50|3808.15|3798.15|3807.19|3797.19|3808.15|3798.15|3806.85|3796.85|39
1621135440000|2021-05-16 03:24:00|3806.82|3796.82|3803.11|3793.11|3806.82|3796.82|3802.37|3792.37|37
1621135450000|2021-05-16 03:24:10|3803.03|3793.03|3802.61|3792.61|3803.06|3793.06|3800.71|3790.71|39
1621135460000|2021-05-16 03:24:20|3802.68|3792.68|3803.76|3793.76|3804.52|3794.52|3802.68|3792.68|38
1621135470000|2021-05-16 03:24:30|3803.81|3793.81|3804.93|3794.93|3805.3|3795.3|3803.79|3793.79|29
1621135480000|2021-05-16 03:24:40|3804.91|3794.91|3802.98|3792.98|3805.19|3795.19|3802.08|3792.08|37
1621135490000|2021-05-16 03:24:50|3802.89|3792.89|3802.26|3792.26|3803.76|3793.76|3802.21|3792.21|31
1621135500000|2021-05-16 03:25:00|3801.84|3791.84|3803.88|3793.88|3804.36|3794.36|3801.03|3791.03|38
1621135510000|2021-05-16 03:25:10|3803.89|3793.89|3801.75|3791.75|3804.2|3794.2|3801.66|3791.66|36
1621135520000|2021-05-16 03:25:20|3801.74|3791.74|3802.57|3792.57|3803.52|3793.52|3801.74|3791.74|35
1621135530000|2021-05-16 03:25:30|3802.12|3792.12|3800.83|3790.83|3802.16|3792.16|3800.41|3790.41|35
1621135540000|2021-05-16 03:25:40|3800.71|3790.71|3796.92|3786.92|3800.87|3790.87|3796.81|3786.81|33
1621135550000|2021-05-16 03:25:50|3797.13|3787.13|3794.41|3784.41|3798.04|3788.04|3794.41|3784.41|39
1621135560000|2021-05-16 03:26:00|3795.03|3785.03|3796.26|3786.26|3796.36|3786.36|3792.83|3782.83|39
1621135570000|2021-05-16 03:26:10|3796.22|3786.22|3793.71|3783.71|3796.36|3786.36|3792.99|3782.99|40
1621135580000|2021-05-16 03:26:20|3793.64|3783.64|3793.35|3783.35|3795.16|3785.16|3793.15|3783.15|40
1621135590000|2021-05-16 03:26:30|3793.65|3783.65|3793.95|3783.95|3796.89|3786.89|3792.68|3782.68|39
1621135600000|2021-05-16 03:26:40|3794.4|3784.4|3792.49|3782.49|3794.6|3784.6|3792.43|3782.43|38
1621135610000|2021-05-16 03:26:50|3792.59|3782.59|3793.09|3783.09|3794.33|3784.33|3792.3|3782.3|38
1621135620000|2021-05-16 03:27:00|3793.29|3783.29|3799.26|3789.26|3799.26|3789.26|3793.29|3783.29|39
1621135630000|2021-05-16 03:27:10|3799.43|3789.43|3797.1|3787.1|3799.83|3789.83|3796.47|3786.47|37
1621135640000|2021-05-16 03:27:20|3796.96|3786.96|3800.77|3790.77|3800.98|3790.98|3796.96|3786.96|37
1621135650000|2021-05-16 03:27:30|3800.67|3790.67|3798.11|3788.11|3800.96|3790.96|3798.01|3788.01|36
1621135660000|2021-05-16 03:27:40|3798.1|3788.1|3795.23|3785.23|3798.1|3788.1|3795.04|3785.04|26
1621135670000|2021-05-16 03:27:50|3795.26|3785.26|3794.2|3784.2|3795.61|3785.61|3793.85|3783.85|38
1621135680000|2021-05-16 03:28:00|3794.02|3784.02|3794.36|3784.36|3794.5|3784.5|3793.68|3783.68|33
1621135690000|2021-05-16 03:28:10|3794.04|3784.04|3790.45|3780.45|3794.04|3784.04|3790.25|3780.25|37
1621135700000|2021-05-16 03:28:20|3791.04|3781.04|3791.97|3781.97|3791.97|3781.97|3789.63|3779.63|38
1621135710000|2021-05-16 03:28:30|3792.66|3782.66|3788.93|3778.93|3792.66|3782.66|3788.93|3778.93|36
1621135720000|2021-05-16 03:28:40|3788.86|3778.86|3789.59|3779.59|3790.36|3780.36|3788.73|3778.73|37
1621135730000|2021-05-16 03:28:50|3789.52|3779.52|3789.14|3779.14|3791.66|3781.66|3789.14|3779.14|37
1621135740000|2021-05-16 03:29:00|3789.16|3779.16|3784.92|3774.92|3789.35|3779.35|3784.92|3774.92|35
1621135750000|2021-05-16 03:29:10|3784.98|3774.98|3785.39|3775.39|3786.9|3776.9|3784.34|3774.34|39
1621135760000|2021-05-16 03:29:20|3785.41|3775.41|3784.13|3774.13|3785.45|3775.45|3784.11|3774.11|38
1621135770000|2021-05-16 03:29:30|3784.14|3774.14|3783.82|3773.82|3784.14|3774.14|3783.37|3773.37|36
1621135780000|2021-05-16 03:29:40|3784.09|3774.09|3783.1|3773.1|3784.44|3774.44|3783.1|3773.1|30
1621135790000|2021-05-16 03:29:50|3783.26|3773.26|3784.85|3774.85|3785.45|3775.45|3783.26|3773.26|35
1621135800000|2021-05-16 03:30:00|3784.59|3774.59|3783.48|3773.48|3784.59|3774.59|3780.87|3770.87|38
1621135810000|2021-05-16 03:30:10|3783.44|3773.44|3786.2|3776.2|3788|3778|3783.44|3773.44|39
1621135820000|2021-05-16 03:30:20|3785.7|3775.7|3787.87|3777.87|3788.07|3778.07|3785.33|3775.33|35
1621135830000|2021-05-16 03:30:30|3787.99|3777.99|3788.62|3778.62|3788.79|3778.79|3787.78|3777.78|38
1621135840000|2021-05-16 03:30:40|3788.57|3778.57|3790.96|3780.96|3790.96|3780.96|3788.53|3778.53|33
1621135850000|2021-05-16 03:30:50|3791.07|3781.07|3790.17|3780.17|3791.1|3781.1|3789.52|3779.52|31
1621135860000|2021-05-16 03:31:00|3790.19|3780.19|3792.7|3782.7|3794.99|3784.99|3790.19|3780.19|37
1621135870000|2021-05-16 03:31:10|3792.46|3782.46|3791.44|3781.44|3792.95|3782.95|3791.44|3781.44|37
1621135880000|2021-05-16 03:31:20|3791.52|3781.52|3794.28|3784.28|3794.85|3784.85|3791.52|3781.52|37
1621135890000|2021-05-16 03:31:30|3794.4|3784.4|3797.33|3787.33|3797.4|3787.4|3794.12|3784.12|35
1621135900000|2021-05-16 03:31:40|3797.24|3787.24|3797.95|3787.95|3797.95|3787.95|3796.63|3786.63|34
1621135910000|2021-05-16 03:31:50|3797.77|3787.77|3794.94|3784.94|3797.77|3787.77|3794.94|3784.94|37
1621135920000|2021-05-16 03:32:00|3794.39|3784.39|3796.47|3786.47|3796.67|3786.67|3793.51|3783.51|39
1621135930000|2021-05-16 03:32:10|3796.23|3786.23|3794.43|3784.43|3796.23|3786.23|3794.38|3784.38|36
1621135940000|2021-05-16 03:32:20|3794.38|3784.38|3794.36|3784.36|3794.78|3784.78|3794.36|3784.36|26
1621135950000|2021-05-16 03:32:30|3794.34|3784.34|3793.28|3783.28|3794.39|3784.39|3793.11|3783.11|31
1621135960000|2021-05-16 03:32:40|3793.35|3783.35|3792.85|3782.85|3793.84|3783.84|3792.85|3782.85|36
1621135970000|2021-05-16 03:32:50|3792.72|3782.72|3793.51|3783.51|3793.52|3783.52|3791.18|3781.18|35
1621135980000|2021-05-16 03:33:00|3793.54|3783.54|3794.64|3784.64|3795.16|3785.16|3793.12|3783.12|37
1621135990000|2021-05-16 03:33:10|3794.67|3784.67|3797.32|3787.32|3797.37|3787.37|3794.67|3784.67|27
1621136000000|2021-05-16 03:33:20|3797.56|3787.56|3795.72|3785.72|3797.56|3787.56|3795.67|3785.67|38
1621136010000|2021-05-16 03:33:30|3795.78|3785.78|3792.87|3782.87|3795.84|3785.84|3792.3|3782.3|37
1621136020000|2021-05-16 03:33:40|3792.9|3782.9|3793.2|3783.2|3793.2|3783.2|3792.35|3782.35|37
1621136030000|2021-05-16 03:33:50|3793.18|3783.18|3795.8|3785.8|3795.8|3785.8|3793.18|3783.18|37
1621136040000|2021-05-16 03:34:00|3795.78|3785.78|3790.36|3780.36|3795.78|3785.78|3790.3|3780.3|35
1621136050000|2021-05-16 03:34:10|3790.34|3780.34|3788.58|3778.58|3792.4|3782.4|3787.88|3777.88|38
1621136060000|2021-05-16 03:34:20|3788.51|3778.51|3791.32|3781.32|3791.39|3781.39|3787.7|3777.7|36
1621136070000|2021-05-16 03:34:30|3791.5|3781.5|3787.64|3777.64|3791.5|3781.5|3787.64|3777.64|35
1621136080000|2021-05-16 03:34:40|3787.98|3777.98|3788.24|3778.24|3788.24|3778.24|3786.7|3776.7|34
1621136090000|2021-05-16 03:34:50|3787.93|3777.93|3787.37|3777.37|3788.38|3778.38|3787.15|3777.15|36
1621136100000|2021-05-16 03:35:00|3787.45|3777.45|3790.5|3780.5|3790.6|3780.6|3787.36|3777.36|36
1621136110000|2021-05-16 03:35:10|3790.61|3780.61|3790.15|3780.15|3791.44|3781.44|3790.15|3780.15|35
1621136120000|2021-05-16 03:35:20|3790.19|3780.19|3790.97|3780.97|3792.32|3782.32|3788.85|3778.85|40
1621136130000|2021-05-16 03:35:30|3791.09|3781.09|3790.26|3780.26|3792.78|3782.78|3790.26|3780.26|38
1621136140000|2021-05-16 03:35:40|3789.89|3779.89|3791.66|3781.66|3791.7|3781.7|3789.62|3779.62|36
1621136150000|2021-05-16 03:35:50|3791.69|3781.69|3791.21|3781.21|3793.93|3783.93|3791.11|3781.11|35
1621136160000|2021-05-16 03:36:00|3791.42|3781.42|3794.99|3784.99|3795.15|3785.15|3791.42|3781.42|31
1621136170000|2021-05-16 03:36:10|3794.98|3784.98|3795.92|3785.92|3795.98|3785.98|3794.88|3784.88|28
1621136180000|2021-05-16 03:36:20|3795.93|3785.93|3796.13|3786.13|3797.94|3787.94|3795.85|3785.85|39
1621136190000|2021-05-16 03:36:30|3796.03|3786.03|3792.94|3782.94|3796.03|3786.03|3792.61|3782.61|37
1621136200000|2021-05-16 03:36:40|3793.37|3783.37|3793.2|3783.2|3793.37|3783.37|3792.7|3782.7|32
1621136210000|2021-05-16 03:36:50|3793.22|3783.22|3792.96|3782.96|3793.25|3783.25|3792.85|3782.85|25
1621136220000|2021-05-16 03:37:00|3792.95|3782.95|3793.56|3783.56|3795|3785|3792.91|3782.91|30
1621136230000|2021-05-16 03:37:10|3793.74|3783.74|3794.43|3784.43|3795.54|3785.54|3793.71|3783.71|34
1621136240000|2021-05-16 03:37:20|3793.97|3783.97|3793.58|3783.58|3794.03|3784.03|3793.22|3783.22|25
1621136250000|2021-05-16 03:37:30|3793.51|3783.51|3793.1|3783.1|3793.74|3783.74|3792.9|3782.9|28
1621136260000|2021-05-16 03:37:40|3792.7|3782.7|3789.98|3779.98|3792.7|3782.7|3789.98|3779.98|33
1621136270000|2021-05-16 03:37:50|3790|3780|3788.98|3778.98|3790.8|3780.8|3788.98|3778.98|37
1621136280000|2021-05-16 03:38:00|3788.77|3778.77|3790.56|3780.56|3790.82|3780.82|3788.76|3778.76|38
1621136290000|2021-05-16 03:38:10|3790.5|3780.5|3790.6|3780.6|3790.68|3780.68|3790.45|3780.45|30
1621136300000|2021-05-16 03:38:20|3790.58|3780.58|3792.94|3782.94|3792.94|3782.94|3790.34|3780.34|38
1621136310000|2021-05-16 03:38:30|3792.95|3782.95|3790.95|3780.95|3793|3783|3790.95|3780.95|31
1621136320000|2021-05-16 03:38:40|3791.03|3781.03|3792.53|3782.53|3793.13|3783.13|3790.81|3780.81|35
1621136330000|2021-05-16 03:38:50|3792.76|3782.76|3792.41|3782.41|3792.76|3782.76|3790.98|3780.98|34
1621136340000|2021-05-16 03:39:00|3792.47|3782.47|3793.7|3783.7|3794.15|3784.15|3792.47|3782.47|31
1621136350000|2021-05-16 03:39:10|3793.51|3783.51|3793.86|3783.86|3794.62|3784.62|3792.86|3782.86|38
1621136360000|2021-05-16 03:39:20|3793.89|3783.89|3791.65|3781.65|3794.61|3784.61|3791.61|3781.61|36
1621136370000|2021-05-16 03:39:30|3791.64|3781.64|3794.5|3784.5|3794.59|3784.59|3791.49|3781.49|35
1621136380000|2021-05-16 03:39:40|3794.48|3784.48|3794.53|3784.53|3794.64|3784.64|3794.4|3784.4|27
1621136390000|2021-05-16 03:39:50|3794.51|3784.51|3794.62|3784.62|3794.88|3784.88|3793.77|3783.77|29
1621136400000|2021-05-16 03:40:00|3794.61|3784.61|3796.99|3786.99|3797.04|3787.04|3794.38|3784.38|36
1621136410000|2021-05-16 03:40:10|3797.04|3787.04|3797.83|3787.83|3799.05|3789.05|3796.91|3786.91|35
1621136420000|2021-05-16 03:40:20|3797.54|3787.54|3799.62|3789.62|3799.62|3789.62|3797.46|3787.46|37
1621136430000|2021-05-16 03:40:30|3799.29|3789.29|3799.17|3789.17|3799.4|3789.4|3797.55|3787.55|39
1621136440000|2021-05-16 03:40:40|3799.05|3789.05|3798.62|3788.62|3800.07|3790.07|3798.46|3788.46|35
1621136450000|2021-05-16 03:40:50|3798.61|3788.61|3799.68|3789.68|3799.81|3789.81|3798.61|3788.61|38
1621136460000|2021-05-16 03:41:00|3799.62|3789.62|3799.46|3789.46|3799.62|3789.62|3798.96|3788.96|25
1621136470000|2021-05-16 03:41:10|3799.51|3789.51|3800.09|3790.09|3800.1|3790.1|3799.5|3789.5|21
1621136480000|2021-05-16 03:41:20|3800.08|3790.08|3799.43|3789.43|3800.1|3790.1|3799.22|3789.22|18
1621136490000|2021-05-16 03:41:30|3799.47|3789.47|3800.35|3790.35|3800.42|3790.42|3799.38|3789.38|28
1621136500000|2021-05-16 03:41:40|3800.34|3790.34|3803.45|3793.45|3803.47|3793.47|3800.34|3790.34|26
1621136510000|2021-05-16 03:41:50|3803.47|3793.47|3804.17|3794.17|3806.1|3796.1|3803.47|3793.47|33
1621136520000|2021-05-16 03:42:00|3804.18|3794.18|3806.16|3796.16|3806.23|3796.23|3804.12|3794.12|34
1621136530000|2021-05-16 03:42:10|3806.04|3796.04|3805.29|3795.29|3806.28|3796.28|3804.81|3794.81|34
1621136540000|2021-05-16 03:42:20|3805.39|3795.39|3805.92|3795.92|3805.96|3795.96|3804.41|3794.41|33
1621136550000|2021-05-16 03:42:30|3805.96|3795.96|3808.38|3798.38|3808.39|3798.39|3805.96|3795.96|35
1621136560000|2021-05-16 03:42:40|3808.33|3798.33|3808.13|3798.13|3808.35|3798.35|3807.89|3797.89|30
1621136570000|2021-05-16 03:42:50|3808.1|3798.1|3807.4|3797.4|3808.13|3798.13|3807.19|3797.19|34
1621136580000|2021-05-16 03:43:00|3807.39|3797.39|3807.13|3797.13|3807.51|3797.51|3807.06|3797.06|28
1621136590000|2021-05-16 03:43:10|3807.17|3797.17|3805.32|3795.32|3807.32|3797.32|3805.25|3795.25|33
1621136600000|2021-05-16 03:43:20|3805.33|3795.33|3805.25|3795.25|3805.33|3795.33|3804.86|3794.86|21
1621136610000|2021-05-16 03:43:30|3804.96|3794.96|3806.97|3796.97|3807.21|3797.21|3804.96|3794.96|31
1621136620000|2021-05-16 03:43:40|3806.92|3796.92|3803.57|3793.57|3806.92|3796.92|3803.57|3793.57|35
1621136630000|2021-05-16 03:43:50|3803.75|3793.75|3802.94|3792.94|3803.78|3793.78|3802.74|3792.74|31
1621136640000|2021-05-16 03:44:00|3802.83|3792.83|3803.2|3793.2|3803.27|3793.27|3802.76|3792.76|33
1621136650000|2021-05-16 03:44:10|3803.21|3793.21|3803.27|3793.27|3803.32|3793.32|3803|3793|28
1621136660000|2021-05-16 03:44:20|3803.26|3793.26|3803.15|3793.15|3803.35|3793.35|3803.15|3793.15|27
1621136670000|2021-05-16 03:44:30|3803.16|3793.16|3803.16|3793.16|3803.29|3793.29|3803.14|3793.14|11
1621136680000|2021-05-16 03:44:40|3803.17|3793.17|3802.16|3792.16|3803.17|3793.17|3802|3792|24
1621136690000|2021-05-16 03:44:50|3801.81|3791.81|3799.18|3789.18|3801.81|3791.81|3797.33|3787.33|36
1621136700000|2021-05-16 03:45:00|3799.71|3789.71|3806.66|3796.66|3806.66|3796.66|3799.71|3789.71|39
1621136710000|2021-05-16 03:45:10|3806.62|3796.62|3804.35|3794.35|3806.62|3796.62|3803.97|3793.97|38
1621136720000|2021-05-16 03:45:20|3804.53|3794.53|3804.9|3794.9|3806.09|3796.09|3804.44|3794.44|37
1621136730000|2021-05-16 03:45:30|3805.51|3795.51|3804.51|3794.51|3806.16|3796.16|3803.97|3793.97|39
1621136740000|2021-05-16 03:45:40|3804.42|3794.42|3807.08|3797.08|3807.09|3797.09|3803.68|3793.68|37
1621136750000|2021-05-16 03:45:50|3807.1|3797.1|3807.78|3797.78|3807.98|3797.98|3806.81|3796.81|31
1621136760000|2021-05-16 03:46:00|3807.62|3797.62|3809.17|3799.17|3809.85|3799.85|3807.62|3797.62|36
1621136770000|2021-05-16 03:46:10|3809.09|3799.09|3809.41|3799.41|3810|3800|3809.05|3799.05|29
1621136780000|2021-05-16 03:46:20|3809.42|3799.42|3808.2|3798.2|3809.43|3799.43|3808.2|3798.2|33
1621136790000|2021-05-16 03:46:30|3807.92|3797.92|3808.43|3798.43|3808.69|3798.69|3807.2|3797.2|35
1621136800000|2021-05-16 03:46:40|3808.44|3798.44|3808.43|3798.43|3808.66|3798.66|3808.3|3798.3|26
1621136810000|2021-05-16 03:46:50|3808.46|3798.46|3807.93|3797.93|3808.46|3798.46|3807.51|3797.51|29
1621136820000|2021-05-16 03:47:00|3807.87|3797.87|3808.05|3798.05|3808.25|3798.25|3807.28|3797.28|28
1621136830000|2021-05-16 03:47:10|3808.04|3798.04|3805.4|3795.4|3808.11|3798.11|3805.4|3795.4|27
1621136840000|2021-05-16 03:47:20|3805.35|3795.35|3808.65|3798.65|3809.12|3799.12|3804.28|3794.28|39
1621136850000|2021-05-16 03:47:30|3808.67|3798.67|3806.74|3796.74|3808.72|3798.72|3805.75|3795.75|37
1621136860000|2021-05-16 03:47:40|3806.85|3796.85|3802.78|3792.78|3807.45|3797.45|3801.76|3791.76|39
1621136870000|2021-05-16 03:47:50|3802.69|3792.69|3803.51|3793.51|3803.87|3793.87|3802.21|3792.21|36
1621136880000|2021-05-16 03:48:00|3803.3|3793.3|3803.71|3793.71|3803.75|3793.75|3802.58|3792.58|37
1621136890000|2021-05-16 03:48:10|3803.4|3793.4|3804.44|3794.44|3804.74|3794.74|3803.34|3793.34|32
1621136900000|2021-05-16 03:48:20|3804.35|3794.35|3806.65|3796.65|3806.65|3796.65|3804.32|3794.32|32
1621136910000|2021-05-16 03:48:30|3806.62|3796.62|3803.96|3793.96|3806.69|3796.69|3803.88|3793.88|31
1621136920000|2021-05-16 03:48:40|3803.98|3793.98|3805.27|3795.27|3805.27|3795.27|3802.7|3792.7|38
1621136930000|2021-05-16 03:48:50|3805.3|3795.3|3804.82|3794.82|3805.39|3795.39|3804.71|3794.71|28
1621136940000|2021-05-16 03:49:00|3804.77|3794.77|3805.94|3795.94|3808.6|3798.6|3804.77|3794.77|31
1621136950000|2021-05-16 03:49:10|3806.05|3796.05|3804.97|3794.97|3806.17|3796.17|3804.41|3794.41|35
1621136960000|2021-05-16 03:49:20|3804.96|3794.96|3805.36|3795.36|3805.46|3795.46|3804.96|3794.96|29
1621136970000|2021-05-16 03:49:30|3805.37|3795.37|3805.02|3795.02|3805.39|3795.39|3805.01|3795.01|30
1621136980000|2021-05-16 03:49:40|3805.07|3795.07|3804.74|3794.74|3805.1|3795.1|3803.82|3793.82|36
1621136990000|2021-05-16 03:49:50|3804.72|3794.72|3804.26|3794.26|3804.72|3794.72|3804.19|3794.19|27
1621137000000|2021-05-16 03:50:00|3803.83|3793.83|3805.08|3795.08|3805.5|3795.5|3803.17|3793.17|38
1621137010000|2021-05-16 03:50:10|3805.12|3795.12|3804.86|3794.86|3805.12|3795.12|3804.77|3794.77|31
1621137020000|2021-05-16 03:50:20|3804.85|3794.85|3806.32|3796.32|3806.32|3796.32|3804.83|3794.83|28
1621137030000|2021-05-16 03:50:30|3806.31|3796.31|3806.69|3796.69|3806.77|3796.77|3806.31|3796.31|25
1621137040000|2021-05-16 03:50:40|3806.68|3796.68|3806.26|3796.26|3806.68|3796.68|3805.31|3795.31|28
1621137050000|2021-05-16 03:50:50|3806.31|3796.31|3805.9|3795.9|3806.35|3796.35|3804.6|3794.6|36
1621137060000|2021-05-16 03:51:00|3805.83|3795.83|3805.76|3795.76|3806.13|3796.13|3805.35|3795.35|31
1621137070000|2021-05-16 03:51:10|3805.79|3795.79|3804.46|3794.46|3805.88|3795.88|3804.39|3794.39|25
1621137080000|2021-05-16 03:51:20|3804.42|3794.42|3804.36|3794.36|3804.49|3794.49|3804.35|3794.35|25
1621137090000|2021-05-16 03:51:30|3804.34|3794.34|3805.3|3795.3|3805.3|3795.3|3804.09|3794.09|28
1621137100000|2021-05-16 03:51:40|3805.04|3795.04|3805.33|3795.33|3805.33|3795.33|3804.29|3794.29|34
1621137110000|2021-05-16 03:51:50|3805.3|3795.3|3805.25|3795.25|3805.35|3795.35|3805.17|3795.17|31
1621137120000|2021-05-16 03:52:00|3805.24|3795.24|3806.09|3796.09|3807.39|3797.39|3805.24|3795.24|30
1621137130000|2021-05-16 03:52:10|3805.9|3795.9|3807.82|3797.82|3807.82|3797.82|3805.64|3795.64|35
1621137140000|2021-05-16 03:52:20|3807.84|3797.84|3810.01|3800.01|3810.01|3800.01|3807.84|3797.84|32
1621137150000|2021-05-16 03:52:30|3810.04|3800.04|3811.78|3801.78|3812.68|3802.68|3809.56|3799.56|35
1621137160000|2021-05-16 03:52:40|3811.62|3801.62|3815.06|3805.06|3815.06|3805.06|3809.24|3799.24|37
1621137170000|2021-05-16 03:52:50|3815.08|3805.08|3816.97|3806.97|3817.93|3807.93|3815.08|3805.08|36
1621137180000|2021-05-16 03:53:00|3816.85|3806.85|3816.64|3806.64|3817.9|3807.9|3816.34|3806.34|38
1621137190000|2021-05-16 03:53:10|3816.53|3806.53|3816.67|3806.67|3816.7|3806.7|3816.36|3806.36|32
1621137200000|2021-05-16 03:53:20|3816.69|3806.69|3818.06|3808.06|3818.07|3808.07|3816.25|3806.25|39
1621137210000|2021-05-16 03:53:30|3818.05|3808.05|3817.96|3807.96|3818.53|3808.53|3817.92|3807.92|36
1621137220000|2021-05-16 03:53:40|3817.98|3807.98|3818.55|3808.55|3818.6|3808.6|3817.97|3807.97|36
1621137230000|2021-05-16 03:53:50|3818.5|3808.5|3818.87|3808.87|3819|3809|3818.23|3808.23|26
1621137240000|2021-05-16 03:54:00|3818.86|3808.86|3818.64|3808.64|3818.86|3808.86|3818.19|3808.19|29
1621137250000|2021-05-16 03:54:10|3818.61|3808.61|3817.49|3807.49|3818.71|3808.71|3817.19|3807.19|34
1621137260000|2021-05-16 03:54:20|3817.48|3807.48|3817.96|3807.96|3818.45|3808.45|3817.26|3807.26|35
1621137270000|2021-05-16 03:54:30|3817.9|3807.9|3820.59|3810.59|3820.65|3810.65|3817.67|3807.67|27
1621137280000|2021-05-16 03:54:40|3820.61|3810.61|3819.44|3809.44|3820.61|3810.61|3819.44|3809.44|39
1621137290000|2021-05-16 03:54:50|3819.27|3809.27|3820.07|3810.07|3820.12|3810.12|3818.9|3808.9|31
1621137300000|2021-05-16 03:55:00|3820.15|3810.15|3819.97|3809.97|3820.15|3810.15|3819.23|3809.23|30
1621137310000|2021-05-16 03:55:10|3819.93|3809.93|3820.24|3810.24|3820.56|3810.56|3819.81|3809.81|39
1621137320000|2021-05-16 03:55:20|3820.23|3810.23|3820.83|3810.83|3820.83|3810.83|3819.82|3809.82|36
1621137330000|2021-05-16 03:55:30|3820.88|3810.88|3822.62|3812.62|3822.62|3812.62|3820.88|3810.88|30
1621137340000|2021-05-16 03:55:40|3822.95|3812.95|3826.7|3816.7|3826.78|3816.78|3822.9|3812.9|37
1621137350000|2021-05-16 03:55:50|3826.96|3816.96|3828.11|3818.11|3828.34|3818.34|3826.32|3816.32|34
1621137360000|2021-05-16 03:56:00|3828.34|3818.34|3830.35|3820.35|3830.4|3820.4|3827.29|3817.29|37
1621137370000|2021-05-16 03:56:10|3830.32|3820.32|3832.55|3822.55|3832.55|3822.55|3830.05|3820.05|31
1621137380000|2021-05-16 03:56:20|3832.56|3822.56|3832.28|3822.28|3835.09|3825.09|3831.7|3821.7|38
1621137390000|2021-05-16 03:56:30|3833.15|3823.15|3831.55|3821.55|3834.61|3824.61|3831.49|3821.49|38
1621137400000|2021-05-16 03:56:40|3831.62|3821.62|3832.46|3822.46|3832.46|3822.46|3829.63|3819.63|37
1621137410000|2021-05-16 03:56:50|3832.47|3822.47|3833.05|3823.05|3833.36|3823.36|3831.32|3821.32|35
1621137420000|2021-05-16 03:57:00|3833.19|3823.19|3832.3|3822.3|3833.27|3823.27|3832.15|3822.15|39
1621137430000|2021-05-16 03:57:10|3832.24|3822.24|3831.88|3821.88|3832.37|3822.37|3831.04|3821.04|36
1621137440000|2021-05-16 03:57:20|3831.87|3821.87|3830.72|3820.72|3832.28|3822.28|3830.65|3820.65|36
1621137450000|2021-05-16 03:57:30|3830.79|3820.79|3829.47|3819.47|3830.87|3820.87|3829.34|3819.34|31
1621137460000|2021-05-16 03:57:40|3829.55|3819.55|3829.36|3819.36|3829.97|3819.97|3829.36|3819.36|25
1621137470000|2021-05-16 03:57:50|3829.51|3819.51|3828.48|3818.48|3831.08|3821.08|3828.38|3818.38|36
1621137480000|2021-05-16 03:58:00|3828.32|3818.32|3831.02|3821.02|3831.02|3821.02|3826.57|3816.57|38
1621137490000|2021-05-16 03:58:10|3831.08|3821.08|3831.79|3821.79|3832.07|3822.07|3831.08|3821.08|37
1621137500000|2021-05-16 03:58:20|3831.78|3821.78|3831.95|3821.95|3832.26|3822.26|3831.76|3821.76|29
1621137510000|2021-05-16 03:58:30|3831.39|3821.39|3831.43|3821.43|3831.85|3821.85|3830.61|3820.61|38
1621137520000|2021-05-16 03:58:40|3831.2|3821.2|3831.01|3821.01|3831.92|3821.92|3830.5|3820.5|36
1621137530000|2021-05-16 03:58:50|3831.06|3821.06|3829.75|3819.75|3831.06|3821.06|3829.75|3819.75|39
1621137540000|2021-05-16 03:59:00|3829.72|3819.72|3829.92|3819.92|3829.92|3819.92|3829.48|3819.48|26
1621137550000|2021-05-16 03:59:10|3829.91|3819.91|3830|3820|3830.08|3820.08|3829.39|3819.39|30
1621137560000|2021-05-16 03:59:20|3830.01|3820.01|3830.35|3820.35|3830.92|3820.92|3829.9|3819.9|34
1621137570000|2021-05-16 03:59:30|3830.32|3820.32|3828.07|3818.07|3830.37|3820.37|3827.93|3817.93|24
1621137580000|2021-05-16 03:59:40|3828.08|3818.08|3829.98|3819.98|3830.04|3820.04|3827.99|3817.99|33
1621137590000|2021-05-16 03:59:50|3829.99|3819.99|3832.78|3822.78|3833.17|3823.17|3829.98|3819.98|39
1621137600000|2021-05-16 04:00:00|3832.28|3822.28|3835.47|3825.47|3835.71|3825.71|3832.22|3822.22|38
1621137610000|2021-05-16 04:00:10|3835.06|3825.06|3836.91|3826.91|3837.03|3827.03|3835.06|3825.06|35
1621137620000|2021-05-16 04:00:20|3837.28|3827.28|3836.87|3826.87|3838.25|3828.25|3836.29|3826.29|39
1621137630000|2021-05-16 04:00:30|3837.32|3827.32|3837.15|3827.15|3837.86|3827.86|3837.03|3827.03|35
1621137640000|2021-05-16 04:00:40|3836.96|3826.96|3835.76|3825.76|3837.16|3827.16|3834.95|3824.95|36
1621137650000|2021-05-16 04:00:50|3835.75|3825.75|3835.38|3825.38|3835.86|3825.86|3835.22|3825.22|28
1621137660000|2021-05-16 04:01:00|3835.39|3825.39|3834.32|3824.32|3835.57|3825.57|3832.06|3822.06|37
1621137670000|2021-05-16 04:01:10|3832.89|3822.89|3830.45|3820.45|3833.13|3823.13|3830.45|3820.45|36
1621137680000|2021-05-16 04:01:20|3830.24|3820.24|3831.32|3821.32|3831.66|3821.66|3829.87|3819.87|38
1621137690000|2021-05-16 04:01:30|3831.34|3821.34|3831.13|3821.13|3832.36|3822.36|3831.05|3821.05|33
1621137700000|2021-05-16 04:01:40|3831.17|3821.17|3830.43|3820.43|3832.29|3822.29|3829.99|3819.99|37
1621137710000|2021-05-16 04:01:50|3830.37|3820.37|3830.32|3820.32|3831.16|3821.16|3830.06|3820.06|32
1621137720000|2021-05-16 04:02:00|3830.35|3820.35|3832.45|3822.45|3833.19|3823.19|3830.35|3820.35|35
1621137730000|2021-05-16 04:02:10|3832.42|3822.42|3837.55|3827.55|3837.55|3827.55|3831.69|3821.69|38
1621137740000|2021-05-16 04:02:20|3837.69|3827.69|3838.55|3828.55|3839.06|3829.06|3837.69|3827.69|38
1621137750000|2021-05-16 04:02:30|3838.7|3828.7|3841.92|3831.92|3841.92|3831.92|3838.7|3828.7|37
1621137760000|2021-05-16 04:02:40|3842.13|3832.13|3841.26|3831.26|3843.81|3833.81|3841.26|3831.26|36
1621137770000|2021-05-16 04:02:50|3841.15|3831.15|3845.07|3835.07|3845.87|3835.87|3840.89|3830.89|40
1621137780000|2021-05-16 04:03:00|3844.91|3834.91|3848.1|3838.1|3848.7|3838.7|3844.88|3834.88|36
1621137790000|2021-05-16 04:03:10|3848.08|3838.08|3844.43|3834.43|3848.09|3838.09|3844.36|3834.36|38
1621137800000|2021-05-16 04:03:20|3844.47|3834.47|3839.86|3829.86|3844.53|3834.53|3839.86|3829.86|35
1621137810000|2021-05-16 04:03:30|3839.84|3829.84|3840.91|3830.91|3841.39|3831.39|3839.64|3829.64|38
1621137820000|2021-05-16 04:03:40|3841.25|3831.25|3840.81|3830.81|3841.61|3831.61|3840.61|3830.61|35
1621137830000|2021-05-16 04:03:50|3840.75|3830.75|3838.09|3828.09|3841.01|3831.01|3837.41|3827.41|37
1621137840000|2021-05-16 04:04:00|3838.1|3828.1|3840.23|3830.23|3840.35|3830.35|3837.72|3827.72|36
1621137850000|2021-05-16 04:04:10|3839.84|3829.84|3840.56|3830.56|3842.19|3832.19|3839.16|3829.16|39
1621137860000|2021-05-16 04:04:20|3840.29|3830.29|3841.6|3831.6|3841.79|3831.79|3840.29|3830.29|35
1621137870000|2021-05-16 04:04:30|3841.38|3831.38|3838.69|3828.69|3841.75|3831.75|3838.69|3828.69|39
1621137880000|2021-05-16 04:04:40|3838.73|3828.73|3839.71|3829.71|3839.71|3829.71|3838.3|3828.3|37
1621137890000|2021-05-16 04:04:50|3839.72|3829.72|3839.71|3829.71|3840.29|3830.29|3839.08|3829.08|32
1621137900000|2021-05-16 04:05:00|3839.77|3829.77|3836.86|3826.86|3839.77|3829.77|3836.86|3826.86|34
1621137910000|2021-05-16 04:05:10|3836.91|3826.91|3836.37|3826.37|3837.94|3827.94|3836.37|3826.37|35
1621137920000|2021-05-16 04:05:20|3836.46|3826.46|3838.9|3828.9|3838.9|3828.9|3836.24|3826.24|39
1621137930000|2021-05-16 04:05:30|3839.06|3829.06|3839.3|3829.3|3840.62|3830.62|3839.05|3829.05|38
1621137940000|2021-05-16 04:05:40|3839.32|3829.32|3837.04|3827.04|3839.42|3829.42|3837.04|3827.04|27
1621137950000|2021-05-16 04:05:50|3836.73|3826.73|3837.06|3827.06|3837.16|3827.16|3836.22|3826.22|37
1621137960000|2021-05-16 04:06:00|3837.1|3827.1|3836.05|3826.05|3837.45|3827.45|3836.05|3826.05|32
1621137970000|2021-05-16 04:06:10|3836|3826|3834.28|3824.28|3836.2|3826.2|3833.52|3823.52|36
1621137980000|2021-05-16 04:06:20|3834.52|3824.52|3836.85|3826.85|3837.52|3827.52|3831.73|3821.73|40
1621137990000|2021-05-16 04:06:30|3836.87|3826.87|3836.3|3826.3|3838.55|3828.55|3836.3|3826.3|38
1621138000000|2021-05-16 04:06:40|3836.13|3826.13|3834.39|3824.39|3836.13|3826.13|3834.37|3824.37|31
1621138010000|2021-05-16 04:06:50|3834.43|3824.43|3831.85|3821.85|3834.7|3824.7|3831.85|3821.85|36
1621138020000|2021-05-16 04:07:00|3831.87|3821.87|3836.91|3826.91|3836.91|3826.91|3830.74|3820.74|40
1621138030000|2021-05-16 04:07:10|3836.59|3826.59|3834.31|3824.31|3836.59|3826.59|3834.29|3824.29|35
1621138040000|2021-05-16 04:07:20|3834.44|3824.44|3833.51|3823.51|3834.69|3824.69|3833.51|3823.51|33
1621138050000|2021-05-16 04:07:30|3833.37|3823.37|3832.76|3822.76|3833.37|3823.37|3832.66|3822.66|36
1621138060000|2021-05-16 04:07:40|3832.74|3822.74|3832.38|3822.38|3832.87|3822.87|3832.02|3822.02|29
1621138070000|2021-05-16 04:07:50|3832.35|3822.35|3831.55|3821.55|3832.35|3822.35|3830.3|3820.3|35
1621138080000|2021-05-16 04:08:00|3831.64|3821.64|3832.99|3822.99|3833.01|3823.01|3831.62|3821.62|32
1621138090000|2021-05-16 04:08:10|3832.98|3822.98|3833.35|3823.35|3833.35|3823.35|3832.41|3822.41|30
1621138100000|2021-05-16 04:08:20|3833.33|3823.33|3833.29|3823.29|3833.33|3823.33|3832.63|3822.63|19
1621138110000|2021-05-16 04:08:30|3833.35|3823.35|3834.2|3824.2|3836.27|3826.27|3833.35|3823.35|33
1621138120000|2021-05-16 04:08:40|3834.24|3824.24|3831.28|3821.28|3834.42|3824.42|3831.26|3821.26|32
1621138130000|2021-05-16 04:08:50|3831.27|3821.27|3833.81|3823.81|3833.92|3823.92|3831.15|3821.15|34
1621138140000|2021-05-16 04:09:00|3833.9|3823.9|3830.16|3820.16|3834.02|3824.02|3829.85|3819.85|38
1621138150000|2021-05-16 04:09:10|3830.25|3820.25|3829.05|3819.05|3830.27|3820.27|3827.81|3817.81|35
1621138160000|2021-05-16 04:09:20|3828.97|3818.97|3826.63|3816.63|3828.97|3818.97|3826.56|3816.56|38
1621138170000|2021-05-16 04:09:30|3826.49|3816.49|3827.06|3817.06|3827.24|3817.24|3826.17|3816.17|36
1621138180000|2021-05-16 04:09:40|3827.15|3817.15|3825.58|3815.58|3827.7|3817.7|3825.58|3815.58|37
1621138190000|2021-05-16 04:09:50|3825.54|3815.54|3822.32|3812.32|3825.54|3815.54|3821.83|3811.83|37
1621138200000|2021-05-16 04:10:00|3822.45|3812.45|3822.88|3812.88|3823.65|3813.65|3822.12|3812.12|38
1621138210000|2021-05-16 04:10:10|3822.89|3812.89|3822.01|3812.01|3823.55|3813.55|3821.89|3811.89|35
1621138220000|2021-05-16 04:10:20|3822.2|3812.2|3821.18|3811.18|3822.38|3812.38|3821.18|3811.18|33
1621138230000|2021-05-16 04:10:30|3821.28|3811.28|3820.34|3810.34|3821.29|3811.29|3820.2|3810.2|20
1621138240000|2021-05-16 04:10:40|3820.35|3810.35|3820.27|3810.27|3820.65|3810.65|3820.16|3810.16|27
1621138250000|2021-05-16 04:10:50|3820.45|3810.45|3818.35|3808.35|3820.49|3810.49|3818.15|3808.15|34
1621138260000|2021-05-16 04:11:00|3818.36|3808.36|3818.46|3808.46|3818.68|3808.68|3817.29|3807.29|33
1621138270000|2021-05-16 04:11:10|3818.44|3808.44|3818.85|3808.85|3818.94|3808.94|3818.32|3808.32|23
1621138280000|2021-05-16 04:11:20|3819.09|3809.09|3820.28|3810.28|3822.08|3812.08|3819.09|3809.09|37
1621138290000|2021-05-16 04:11:30|3820.27|3810.27|3818.68|3808.68|3820.36|3810.36|3818.68|3808.68|31
1621138300000|2021-05-16 04:11:40|3818.6|3808.6|3816.39|3806.39|3818.6|3808.6|3816.34|3806.34|34
1621138310000|2021-05-16 04:11:50|3816.33|3806.33|3819.42|3809.42|3819.56|3809.56|3816.12|3806.12|39
1621138320000|2021-05-16 04:12:00|3819.54|3809.54|3817.99|3807.99|3819.65|3809.65|3817.79|3807.79|32
1621138330000|2021-05-16 04:12:10|3818|3808|3818.33|3808.33|3818.6|3808.6|3817.45|3807.45|32
1621138340000|2021-05-16 04:12:20|3818.28|3808.28|3816.76|3806.76|3818.37|3808.37|3816.76|3806.76|31
1621138350000|2021-05-16 04:12:30|3816.66|3806.66|3816.22|3806.22|3817.68|3807.68|3816.22|3806.22|31
1621138360000|2021-05-16 04:12:40|3816.21|3806.21|3814.85|3804.85|3816.38|3806.38|3814.85|3804.85|27
1621138370000|2021-05-16 04:12:50|3814.78|3804.78|3814.99|3804.99|3815.26|3805.26|3814.7|3804.7|33
1621138380000|2021-05-16 04:13:00|3814.97|3804.97|3816.49|3806.49|3818.67|3808.67|3814.97|3804.97|36
1621138390000|2021-05-16 04:13:10|3816.51|3806.51|3816.24|3806.24|3816.51|3806.51|3816.05|3806.05|28
1621138400000|2021-05-16 04:13:20|3816.22|3806.22|3816.18|3806.18|3816.3|3806.3|3816.15|3806.15|33
1621138410000|2021-05-16 04:13:30|3816.19|3806.19|3815.93|3805.93|3816.32|3806.32|3815.93|3805.93|28
1621138420000|2021-05-16 04:13:40|3815.92|3805.92|3815.54|3805.54|3815.92|3805.92|3815.44|3805.44|24
1621138430000|2021-05-16 04:13:50|3815.52|3805.52|3814.79|3804.79|3815.52|3805.52|3814.79|3804.79|28
1621138440000|2021-05-16 04:14:00|3814.71|3804.71|3813.7|3803.7|3815.15|3805.15|3813.47|3803.47|32
1621138450000|2021-05-16 04:14:10|3813.62|3803.62|3813.12|3803.12|3813.86|3803.86|3812.79|3802.79|24
1621138460000|2021-05-16 04:14:20|3813.13|3803.13|3814.61|3804.61|3814.61|3804.61|3812.93|3802.93|29
1621138470000|2021-05-16 04:14:30|3814.56|3804.56|3813.45|3803.45|3814.56|3804.56|3813.33|3803.33|32
1621138480000|2021-05-16 04:14:40|3813.44|3803.44|3813.68|3803.68|3813.73|3803.73|3813.43|3803.43|27
1621138490000|2021-05-16 04:14:50|3813.75|3803.75|3818.58|3808.58|3818.58|3808.58|3813.75|3803.75|36
1621138500000|2021-05-16 04:15:00|3818.55|3808.55|3821.72|3811.72|3821.72|3811.72|3818.5|3808.5|31
1621138510000|2021-05-16 04:15:10|3821.76|3811.76|3825.01|3815.01|3826.08|3816.08|3821.76|3811.76|37
1621138520000|2021-05-16 04:15:20|3824.83|3814.83|3823.58|3813.58|3825.28|3815.28|3823.55|3813.55|34
1621138530000|2021-05-16 04:15:30|3823.57|3813.57|3825.31|3815.31|3825.31|3815.31|3822.2|3812.2|35
1621138540000|2021-05-16 04:15:40|3825.28|3815.28|3822.58|3812.58|3825.28|3815.28|3822.58|3812.58|34
1621138550000|2021-05-16 04:15:50|3822.55|3812.55|3820.17|3810.17|3822.63|3812.63|3819.97|3809.97|36
1621138560000|2021-05-16 04:16:00|3820.14|3810.14|3814.89|3804.89|3820.7|3810.7|3814.82|3804.82|36
1621138570000|2021-05-16 04:16:10|3814.9|3804.9|3815.02|3805.02|3815.82|3805.82|3814.01|3804.01|38
1621138580000|2021-05-16 04:16:20|3814.8|3804.8|3815.73|3805.73|3815.73|3805.73|3814.8|3804.8|32
1621138590000|2021-05-16 04:16:30|3815.74|3805.74|3814.71|3804.71|3816.89|3806.89|3814.68|3804.68|36
1621138600000|2021-05-16 04:16:40|3814.75|3804.75|3814.62|3804.62|3815.23|3805.23|3814.62|3804.62|38
1621138610000|2021-05-16 04:16:50|3814.59|3804.59|3815.31|3805.31|3815.32|3805.32|3814.36|3804.36|35
1621138620000|2021-05-16 04:17:00|3815.3|3805.3|3814.36|3804.36|3816.67|3806.67|3814.36|3804.36|35
1621138630000|2021-05-16 04:17:10|3814.3|3804.3|3814.63|3804.63|3814.63|3804.63|3814.12|3804.12|21
1621138640000|2021-05-16 04:17:20|3814.73|3804.73|3814.28|3804.28|3816.37|3806.37|3814.09|3804.09|35
1621138650000|2021-05-16 04:17:30|3814.31|3804.31|3812.51|3802.51|3814.63|3804.63|3812.51|3802.51|34
1621138660000|2021-05-16 04:17:40|3812.59|3802.59|3812.63|3802.63|3812.63|3802.63|3811.76|3801.76|33
1621138670000|2021-05-16 04:17:50|3812.66|3802.66|3814.71|3804.71|3814.71|3804.71|3812.41|3802.41|28
1621138680000|2021-05-16 04:18:00|3815.25|3805.25|3818.27|3808.27|3819.51|3809.51|3815.25|3805.25|35
1621138690000|2021-05-16 04:18:10|3818.26|3808.26|3816.35|3806.35|3818.26|3808.26|3816.2|3806.2|38
1621138700000|2021-05-16 04:18:20|3816.34|3806.34|3815.68|3805.68|3816.54|3806.54|3815.13|3805.13|36
1621138710000|2021-05-16 04:18:30|3815.7|3805.7|3816.44|3806.44|3816.44|3806.44|3814.98|3804.98|33
1621138720000|2021-05-16 04:18:40|3816.45|3806.45|3815.44|3805.44|3816.94|3806.94|3815.44|3805.44|31
1621138730000|2021-05-16 04:18:50|3815.43|3805.43|3816.2|3806.2|3816.2|3806.2|3815.1|3805.1|23
1621138740000|2021-05-16 04:19:00|3816.34|3806.34|3815.31|3805.31|3816.56|3806.56|3815.22|3805.22|23
1621138750000|2021-05-16 04:19:10|3815.24|3805.24|3815.58|3805.58|3815.92|3805.92|3814.53|3804.53|33
1621138760000|2021-05-16 04:19:20|3815.72|3805.72|3815.94|3805.94|3815.94|3805.94|3815.4|3805.4|28
1621138770000|2021-05-16 04:19:30|3815.86|3805.86|3816.42|3806.42|3816.73|3806.73|3815.86|3805.86|37
1621138780000|2021-05-16 04:19:40|3816.53|3806.53|3815.81|3805.81|3816.53|3806.53|3815.5|3805.5|26
1621138790000|2021-05-16 04:19:50|3815.83|3805.83|3814.65|3804.65|3815.97|3805.97|3814.57|3804.57|33
1621138800000|2021-05-16 04:20:00|3814.29|3804.29|3815.77|3805.77|3815.87|3805.87|3814.18|3804.18|31
1621138810000|2021-05-16 04:20:10|3815.73|3805.73|3815.7|3805.7|3815.82|3805.82|3815.47|3805.47|29
1621138820000|2021-05-16 04:20:20|3815.73|3805.73|3814.46|3804.46|3815.73|3805.73|3814.43|3804.43|32
1621138830000|2021-05-16 04:20:30|3814.52|3804.52|3816.34|3806.34|3817.01|3807.01|3814.48|3804.48|36
1621138840000|2021-05-16 04:20:40|3816.12|3806.12|3814.07|3804.07|3816.12|3806.12|3814.07|3804.07|30
1621138850000|2021-05-16 04:20:50|3814.08|3804.08|3815.41|3805.41|3815.41|3805.41|3813.76|3803.76|27
1621138860000|2021-05-16 04:21:00|3815.58|3805.58|3816.75|3806.75|3817.02|3807.02|3815.58|3805.58|28
1621138870000|2021-05-16 04:21:10|3816.59|3806.59|3815.72|3805.72|3816.59|3806.59|3815.72|3805.72|33
1621138880000|2021-05-16 04:21:20|3815.92|3805.92|3817.44|3807.44|3817.59|3807.59|3815.85|3805.85|34
1621138890000|2021-05-16 04:21:30|3817.39|3807.39|3816.6|3806.6|3817.55|3807.55|3816.29|3806.29|32
1621138900000|2021-05-16 04:21:40|3816.64|3806.64|3814.48|3804.48|3816.64|3806.64|3814.42|3804.42|34
1621138910000|2021-05-16 04:21:50|3814.45|3804.45|3814.19|3804.19|3814.46|3804.46|3813.96|3803.96|24
1621138920000|2021-05-16 04:22:00|3814.15|3804.15|3813.34|3803.34|3814.15|3804.15|3813.32|3803.32|18
1621138930000|2021-05-16 04:22:10|3813.37|3803.37|3813.28|3803.28|3813.38|3803.38|3813.27|3803.27|18
1621138940000|2021-05-16 04:22:20|3813.29|3803.29|3814.27|3804.27|3814.44|3804.44|3813.01|3803.01|15
1621138950000|2021-05-16 04:22:30|3814.53|3804.53|3813.89|3803.89|3814.62|3804.62|3813.69|3803.69|31
1621138960000|2021-05-16 04:22:40|3813.91|3803.91|3815.45|3805.45|3815.51|3805.51|3813.64|3803.64|35
1621138970000|2021-05-16 04:22:50|3815.48|3805.48|3814.94|3804.94|3815.6|3805.6|3814.87|3804.87|32
1621138980000|2021-05-16 04:23:00|3814.93|3804.93|3814.39|3804.39|3815.11|3805.11|3814.39|3804.39|24
1621138990000|2021-05-16 04:23:10|3814.37|3804.37|3815.59|3805.59|3815.67|3805.67|3814.11|3804.11|34
1621139000000|2021-05-16 04:23:20|3815.68|3805.68|3816.11|3806.11|3816.12|3806.12|3815.58|3805.58|22
1621139010000|2021-05-16 04:23:30|3816.14|3806.14|3815.01|3805.01|3816.14|3806.14|3814.98|3804.98|29
1621139020000|2021-05-16 04:23:40|3814.95|3804.95|3815.58|3805.58|3815.58|3805.58|3814.83|3804.83|28
1621139030000|2021-05-16 04:23:50|3815.59|3805.59|3816.23|3806.23|3816.42|3806.42|3815.57|3805.57|33
1621139040000|2021-05-16 04:24:00|3816.26|3806.26|3816.15|3806.15|3816.41|3806.41|3816.13|3806.13|25
1621139050000|2021-05-16 04:24:10|3816.17|3806.17|3819.29|3809.29|3820.11|3810.11|3816.17|3806.17|32
1621139060000|2021-05-16 04:24:20|3819.26|3809.26|3820.12|3810.12|3820.15|3810.15|3817.48|3807.48|39
1621139070000|2021-05-16 04:24:30|3820.2|3810.2|3818.91|3808.91|3820.45|3810.45|3818.91|3808.91|35
1621139080000|2021-05-16 04:24:40|3818.92|3808.92|3819.12|3809.12|3819.45|3809.45|3818.9|3808.9|22
1621139090000|2021-05-16 04:24:50|3819.09|3809.09|3822.68|3812.68|3822.68|3812.68|3819.09|3809.09|33
1621139100000|2021-05-16 04:25:00|3822.73|3812.73|3821.77|3811.77|3822.8|3812.8|3821.71|3811.71|28
1621139110000|2021-05-16 04:25:10|3821.76|3811.76|3821.36|3811.36|3822.05|3812.05|3821.3|3811.3|28
1621139120000|2021-05-16 04:25:20|3821.34|3811.34|3822.34|3812.34|3822.39|3812.39|3821.18|3811.18|29
1621139130000|2021-05-16 04:25:30|3822.37|3812.37|3821.97|3811.97|3822.63|3812.63|3821.95|3811.95|28
1621139140000|2021-05-16 04:25:40|3821.95|3811.95|3822.04|3812.04|3822.06|3812.06|3821.84|3811.84|21
1621139150000|2021-05-16 04:25:50|3822.05|3812.05|3821.25|3811.25|3822.07|3812.07|3820.81|3810.81|24
1621139160000|2021-05-16 04:26:00|3821.24|3811.24|3819.27|3809.27|3821.24|3811.24|3819.27|3809.27|24
1621139170000|2021-05-16 04:26:10|3819.32|3809.32|3818.63|3808.63|3819.45|3809.45|3818.63|3808.63|32
1621139180000|2021-05-16 04:26:20|3818.68|3808.68|3821.32|3811.32|3821.32|3811.32|3818.68|3808.68|38
1621139190000|2021-05-16 04:26:30|3821.44|3811.44|3821.12|3811.12|3822.6|3812.6|3820.93|3810.93|35
1621139200000|2021-05-16 04:26:40|3820.98|3810.98|3821.02|3811.02|3821.31|3811.31|3820.67|3810.67|32
1621139210000|2021-05-16 04:26:50|3821.08|3811.08|3819.52|3809.52|3821.08|3811.08|3819.5|3809.5|29
1621139220000|2021-05-16 04:27:00|3819.51|3809.51|3819.79|3809.79|3819.89|3809.89|3819.07|3809.07|28
1621139230000|2021-05-16 04:27:10|3819.8|3809.8|3819.14|3809.14|3819.83|3809.83|3819.05|3809.05|32
1621139240000|2021-05-16 04:27:20|3819.2|3809.2|3819.2|3809.2|3819.23|3809.23|3819.09|3809.09|20
1621139250000|2021-05-16 04:27:30|3819.13|3809.13|3820.2|3810.2|3820.23|3810.23|3819.12|3809.12|24
1621139260000|2021-05-16 04:27:40|3820.15|3810.15|3821.03|3811.03|3821.81|3811.81|3820.15|3810.15|29
1621139270000|2021-05-16 04:27:50|3820.81|3810.81|3821.28|3811.28|3821.3|3811.3|3820.61|3810.61|30
1621139280000|2021-05-16 04:28:00|3821.84|3811.84|3823.33|3813.33|3823.43|3813.43|3821.78|3811.78|26
1621139290000|2021-05-16 04:28:10|3823.32|3813.32|3823.44|3813.44|3823.57|3813.57|3823.27|3813.27|34
1621139300000|2021-05-16 04:28:20|3823.4|3813.4|3824.75|3814.75|3824.93|3814.93|3823.36|3813.36|25
1621139310000|2021-05-16 04:28:30|3824.76|3814.76|3824.94|3814.94|3824.98|3814.98|3824.69|3814.69|21
1621139320000|2021-05-16 04:28:40|3824.93|3814.93|3825.07|3815.07|3825.07|3815.07|3824.8|3814.8|26
1621139330000|2021-05-16 04:28:50|3825.04|3815.04|3824.83|3814.83|3825.04|3815.04|3824.54|3814.54|29
1621139340000|2021-05-16 04:29:00|3824.86|3814.86|3829.24|3819.24|3829.24|3819.24|3824.86|3814.86|28
1621139350000|2021-05-16 04:29:10|3829.29|3819.29|3830.57|3820.57|3830.69|3820.69|3829.29|3819.29|32
1621139360000|2021-05-16 04:29:20|3830.42|3820.42|3830.91|3820.91|3830.92|3820.92|3830.15|3820.15|29
1621139370000|2021-05-16 04:29:30|3830.89|3820.89|3830.18|3820.18|3830.89|3820.89|3830|3820|31
1621139380000|2021-05-16 04:29:40|3830.22|3820.22|3829.1|3819.1|3830.22|3820.22|3828.92|3818.92|19
1621139390000|2021-05-16 04:29:50|3829.07|3819.07|3829.16|3819.16|3829.99|3819.99|3829.07|3819.07|28
1621139400000|2021-05-16 04:30:00|3828.88|3818.88|3829.22|3819.22|3829.47|3819.47|3828.87|3818.87|29
1621139410000|2021-05-16 04:30:10|3829.41|3819.41|3828.18|3818.18|3829.68|3819.68|3828.11|3818.11|30
1621139420000|2021-05-16 04:30:20|3828.17|3818.17|3825.77|3815.77|3828.26|3818.26|3825.75|3815.75|29
1621139430000|2021-05-16 04:30:30|3825.88|3815.88|3824.42|3814.42|3825.88|3815.88|3824.42|3814.42|31
1621139440000|2021-05-16 04:30:40|3824.44|3814.44|3824.03|3814.03|3824.55|3814.55|3824.03|3814.03|29
1621139450000|2021-05-16 04:30:50|3824.09|3814.09|3824.19|3814.19|3824.19|3814.19|3823.86|3813.86|29
1621139460000|2021-05-16 04:31:00|3824.16|3814.16|3824.05|3814.05|3824.16|3814.16|3823.82|3813.82|34
1621139470000|2021-05-16 04:31:10|3824|3814|3824.05|3814.05|3824.11|3814.11|3823.61|3813.61|22
1621139480000|2021-05-16 04:31:20|3824.11|3814.11|3824.26|3814.26|3824.26|3814.26|3823.81|3813.81|22
1621139490000|2021-05-16 04:31:30|3824.43|3814.43|3823.56|3813.56|3824.62|3814.62|3823.56|3813.56|30
1621139500000|2021-05-16 04:31:40|3823.59|3813.59|3823.49|3813.49|3823.78|3813.78|3822.56|3812.56|30
1621139510000|2021-05-16 04:31:50|3823.41|3813.41|3824.9|3814.9|3825.12|3815.12|3823.36|3813.36|34
1621139520000|2021-05-16 04:32:00|3824.91|3814.91|3823.55|3813.55|3825.08|3815.08|3823.55|3813.55|25
1621139530000|2021-05-16 04:32:10|3823.13|3813.13|3819.43|3809.43|3823.13|3813.13|3819.43|3809.43|37
1621139540000|2021-05-16 04:32:20|3819.4|3809.4|3819.08|3809.08|3819.41|3809.41|3818.75|3808.75|29
1621139550000|2021-05-16 04:32:30|3819.09|3809.09|3817.72|3807.72|3819.25|3809.25|3817.66|3807.66|31
1621139560000|2021-05-16 04:32:40|3817.71|3807.71|3816.92|3806.92|3817.77|3807.77|3816.86|3806.86|30
1621139570000|2021-05-16 04:32:50|3816.36|3806.36|3817.39|3807.39|3817.5|3807.5|3816.25|3806.25|33
1621139580000|2021-05-16 04:33:00|3817.42|3807.42|3816.98|3806.98|3817.54|3807.54|3816.88|3806.88|24
1621139590000|2021-05-16 04:33:10|3816.87|3806.87|3815.69|3805.69|3816.95|3806.95|3815.64|3805.64|25
1621139600000|2021-05-16 04:33:20|3815.23|3805.23|3814.73|3804.73|3815.31|3805.31|3814.25|3804.25|30
1621139610000|2021-05-16 04:33:30|3814.71|3804.71|3815.34|3805.34|3815.77|3805.77|3813.93|3803.93|29
1621139620000|2021-05-16 04:33:40|3815.38|3805.38|3816.41|3806.41|3816.66|3806.66|3815.33|3805.33|35
1621139630000|2021-05-16 04:33:50|3816.42|3806.42|3814.11|3804.11|3816.68|3806.68|3814.11|3804.11|32
1621139640000|2021-05-16 04:34:00|3814.1|3804.1|3815.23|3805.23|3815.6|3805.6|3814.1|3804.1|33
1621139650000|2021-05-16 04:34:10|3815.28|3805.28|3815.13|3805.13|3815.46|3805.46|3814.63|3804.63|28
1621139660000|2021-05-16 04:34:20|3815.35|3805.35|3816.76|3806.76|3817.06|3807.06|3815.35|3805.35|36
1621139670000|2021-05-16 04:34:30|3816.75|3806.75|3817.72|3807.72|3817.72|3807.72|3816.71|3806.71|34
1621139680000|2021-05-16 04:34:40|3817.73|3807.73|3814.76|3804.76|3817.97|3807.97|3814.76|3804.76|34
1621139690000|2021-05-16 04:34:50|3814.59|3804.59|3817.73|3807.73|3817.73|3807.73|3814.36|3804.36|36
1621139700000|2021-05-16 04:35:00|3817.94|3807.94|3819.46|3809.46|3819.66|3809.66|3817.83|3807.83|31
1621139710000|2021-05-16 04:35:10|3819.51|3809.51|3820.46|3810.46|3821.53|3811.53|3819.44|3809.44|36
1621139720000|2021-05-16 04:35:20|3820.63|3810.63|3823.35|3813.35|3823.4|3813.4|3820.6|3810.6|29
1621139730000|2021-05-16 04:35:30|3823.54|3813.54|3826.18|3816.18|3826.23|3816.23|3823.54|3813.54|32
1621139740000|2021-05-16 04:35:40|3826.28|3816.28|3824.79|3814.79|3827.48|3817.48|3824.79|3814.79|33
1621139750000|2021-05-16 04:35:50|3824.55|3814.55|3826.23|3816.23|3826.27|3816.27|3823.81|3813.81|30
1621139760000|2021-05-16 04:36:00|3826.21|3816.21|3827.64|3817.64|3828.89|3818.89|3826.21|3816.21|35
1621139770000|2021-05-16 04:36:10|3827.67|3817.67|3826.18|3816.18|3827.67|3817.67|3825.66|3815.66|37
1621139780000|2021-05-16 04:36:20|3826.24|3816.24|3826.75|3816.75|3828.42|3818.42|3826.22|3816.22|38
1621139790000|2021-05-16 04:36:30|3826.94|3816.94|3825.67|3815.67|3826.94|3816.94|3825.44|3815.44|32
1621139800000|2021-05-16 04:36:40|3825.63|3815.63|3825.08|3815.08|3825.66|3815.66|3824.65|3814.65|24
1621139810000|2021-05-16 04:36:50|3824.69|3814.69|3825.41|3815.41|3825.41|3815.41|3823.71|3813.71|29
1621139820000|2021-05-16 04:37:00|3825.34|3815.34|3824.36|3814.36|3825.36|3815.36|3824.36|3814.36|18
1621139830000|2021-05-16 04:37:10|3824.48|3814.48|3824.36|3814.36|3824.82|3814.82|3824.36|3814.36|18
1621139840000|2021-05-16 04:37:20|3824.35|3814.35|3825.06|3815.06|3825.21|3815.21|3824.24|3814.24|26
1621139850000|2021-05-16 04:37:30|3824.23|3814.23|3823.83|3813.83|3824.23|3814.23|3823.72|3813.72|20
1621139860000|2021-05-16 04:37:40|3823.87|3813.87|3824.82|3814.82|3825.78|3815.78|3823.87|3813.87|32
1621139870000|2021-05-16 04:37:50|3825.41|3815.41|3825.34|3815.34|3825.64|3815.64|3825.34|3815.34|26
1621139880000|2021-05-16 04:38:00|3825.35|3815.35|3826.96|3816.96|3826.96|3816.96|3825.35|3815.35|29
1621139890000|2021-05-16 04:38:10|3826.94|3816.94|3827.62|3817.62|3827.76|3817.76|3826.93|3816.93|25
1621139900000|2021-05-16 04:38:20|3827.59|3817.59|3827.24|3817.24|3827.65|3817.65|3827.24|3817.24|30
1621139910000|2021-05-16 04:38:30|3827.23|3817.23|3825.4|3815.4|3827.26|3817.26|3824.99|3814.99|35
1621139920000|2021-05-16 04:38:40|3825.49|3815.49|3827.87|3817.87|3828.12|3818.12|3825.35|3815.35|38
1621139930000|2021-05-16 04:38:50|3827.71|3817.71|3825.17|3815.17|3827.71|3817.71|3825.17|3815.17|30
1621139940000|2021-05-16 04:39:00|3825.16|3815.16|3827.96|3817.96|3828|3818|3824.78|3814.78|33
1621139950000|2021-05-16 04:39:10|3827.95|3817.95|3829.23|3819.23|3829.75|3819.75|3827.87|3817.87|35
1621139960000|2021-05-16 04:39:20|3829.18|3819.18|3829.35|3819.35|3829.63|3819.63|3829.18|3819.18|30
1621139970000|2021-05-16 04:39:30|3829.36|3819.36|3829.22|3819.22|3829.45|3819.45|3828.42|3818.42|33
1621139980000|2021-05-16 04:39:40|3829.27|3819.27|3828.55|3818.55|3829.27|3819.27|3828.55|3818.55|28
1621139990000|2021-05-16 04:39:50|3828.52|3818.52|3830.03|3820.03|3830.08|3820.08|3828.38|3818.38|29
1621140000000|2021-05-16 04:40:00|3829.96|3819.96|3829.72|3819.72|3829.97|3819.97|3829.17|3819.17|32
1621140010000|2021-05-16 04:40:10|3829.82|3819.82|3830.19|3820.19|3830.74|3820.74|3829.82|3819.82|27
1621140020000|2021-05-16 04:40:20|3830.18|3820.18|3828.79|3818.79|3830.34|3820.34|3828.79|3818.79|36
1621140030000|2021-05-16 04:40:30|3828.75|3818.75|3829.47|3819.47|3829.47|3819.47|3828.22|3818.22|32
1621140040000|2021-05-16 04:40:40|3829.52|3819.52|3829.78|3819.78|3830.27|3820.27|3829.52|3819.52|33
1621140050000|2021-05-16 04:40:50|3829.75|3819.75|3829.17|3819.17|3829.75|3819.75|3828.89|3818.89|31
1621140060000|2021-05-16 04:41:00|3829.18|3819.18|3828.71|3818.71|3829.32|3819.32|3828.65|3818.65|18
1621140070000|2021-05-16 04:41:10|3828.78|3818.78|3827.51|3817.51|3828.78|3818.78|3827.12|3817.12|30
1621140080000|2021-05-16 04:41:20|3827.45|3817.45|3828.73|3818.73|3828.75|3818.75|3827.3|3817.3|26
1621140090000|2021-05-16 04:41:30|3828.71|3818.71|3829.33|3819.33|3830.24|3820.24|3828.65|3818.65|36
1621140100000|2021-05-16 04:41:40|3829.55|3819.55|3827.93|3817.93|3829.55|3819.55|3827.82|3817.82|28
1621140110000|2021-05-16 04:41:50|3827.92|3817.92|3828.18|3818.18|3828.32|3818.32|3827.75|3817.75|24
1621140120000|2021-05-16 04:42:00|3828.35|3818.35|3827.68|3817.68|3828.35|3818.35|3827.56|3817.56|23
1621140130000|2021-05-16 04:42:10|3827.67|3817.67|3825.16|3815.16|3827.67|3817.67|3825.07|3815.07|27
1621140140000|2021-05-16 04:42:20|3825.15|3815.15|3827.6|3817.6|3827.9|3817.9|3824.99|3814.99|32
1621140150000|2021-05-16 04:42:30|3828.03|3818.03|3824.21|3814.21|3828.03|3818.03|3824.2|3814.2|31
1621140160000|2021-05-16 04:42:40|3824.22|3814.22|3822.8|3812.8|3824.22|3814.22|3822.78|3812.78|23
1621140170000|2021-05-16 04:42:50|3822.85|3812.85|3822.49|3812.49|3822.85|3812.85|3822.41|3812.41|22
1621140180000|2021-05-16 04:43:00|3822.5|3812.5|3824.62|3814.62|3825.55|3815.55|3822.5|3812.5|36
1621140190000|2021-05-16 04:43:10|3824.56|3814.56|3822.75|3812.75|3824.6|3814.6|3822.75|3812.75|34
1621140200000|2021-05-16 04:43:20|3822.79|3812.79|3823.22|3813.22|3823.28|3813.28|3822.27|3812.27|34
1621140210000|2021-05-16 04:43:30|3823.23|3813.23|3823.28|3813.28|3823.81|3813.81|3823.23|3813.23|32
1621140220000|2021-05-16 04:43:40|3823.29|3813.29|3823.99|3813.99|3823.99|3813.99|3823.29|3813.29|28
1621140230000|2021-05-16 04:43:50|3823.97|3813.97|3823.7|3813.7|3823.97|3813.97|3823.52|3813.52|27
1621140240000|2021-05-16 04:44:00|3823.75|3813.75|3823.45|3813.45|3823.87|3813.87|3823.45|3813.45|21
1621140250000|2021-05-16 04:44:10|3823.44|3813.44|3823|3813|3823.58|3813.58|3822.87|3812.87|26
1621140260000|2021-05-16 04:44:20|3822.98|3812.98|3822.12|3812.12|3822.98|3812.98|3821.48|3811.48|30
1621140270000|2021-05-16 04:44:30|3822.35|3812.35|3822.74|3812.74|3822.8|3812.8|3822.27|3812.27|29
1621140280000|2021-05-16 04:44:40|3822.75|3812.75|3821.5|3811.5|3822.75|3812.75|3821.5|3811.5|29
1621140290000|2021-05-16 04:44:50|3821.54|3811.54|3820.43|3810.43|3821.56|3811.56|3820.37|3810.37|24
1621140300000|2021-05-16 04:45:00|3820.42|3810.42|3820.59|3810.59|3820.74|3810.74|3820.35|3810.35|20
1621140310000|2021-05-16 04:45:10|3820.62|3810.62|3821.73|3811.73|3821.73|3811.73|3820.46|3810.46|28
1621140320000|2021-05-16 04:45:20|3821.72|3811.72|3821.59|3811.59|3821.76|3811.76|3820.66|3810.66|29
1621140330000|2021-05-16 04:45:30|3822.22|3812.22|3821.68|3811.68|3822.27|3812.27|3821.68|3811.68|25
1621140340000|2021-05-16 04:45:40|3821.67|3811.67|3822.01|3812.01|3822.09|3812.09|3821.67|3811.67|19
1621140350000|2021-05-16 04:45:50|3821.98|3811.98|3821.95|3811.95|3822.14|3812.14|3821.95|3811.95|23
1621140360000|2021-05-16 04:46:00|3821.96|3811.96|3820.83|3810.83|3821.96|3811.96|3820.83|3810.83|24
1621140370000|2021-05-16 04:46:10|3820.84|3810.84|3820.09|3810.09|3820.84|3810.84|3819.77|3809.77|29
1621140380000|2021-05-16 04:46:20|3820.02|3810.02|3820.06|3810.06|3820.19|3810.19|3819.35|3809.35|28
1621140390000|2021-05-16 04:46:30|3819.92|3809.92|3818.55|3808.55|3820.74|3810.74|3818.55|3808.55|29
1621140400000|2021-05-16 04:46:40|3818.57|3808.57|3817.31|3807.31|3818.57|3808.57|3817.3|3807.3|33
1621140410000|2021-05-16 04:46:50|3817.33|3807.33|3816.82|3806.82|3817.35|3807.35|3816.53|3806.53|25
1621140420000|2021-05-16 04:47:00|3816.81|3806.81|3816.58|3806.58|3816.88|3806.88|3816.46|3806.46|30
1621140430000|2021-05-16 04:47:10|3816.5|3806.5|3817.47|3807.47|3817.61|3807.61|3816.35|3806.35|36
1621140440000|2021-05-16 04:47:20|3817.29|3807.29|3818.12|3808.12|3818.25|3808.25|3817.28|3807.28|35
1621140450000|2021-05-16 04:47:30|3818.25|3808.25|3818.88|3808.88|3819.11|3809.11|3818.25|3808.25|32
1621140460000|2021-05-16 04:47:40|3818.82|3808.82|3819|3809|3819|3809|3818.34|3808.34|28
1621140470000|2021-05-16 04:47:50|3819.1|3809.1|3821.22|3811.22|3821.58|3811.58|3819.1|3809.1|32
1621140480000|2021-05-16 04:48:00|3821.21|3811.21|3820.4|3810.4|3821.81|3811.81|3820.37|3810.37|29
1621140490000|2021-05-16 04:48:10|3820.41|3810.41|3821.64|3811.64|3821.72|3811.72|3820.41|3810.41|27
1621140500000|2021-05-16 04:48:20|3821.48|3811.48|3820.86|3810.86|3821.48|3811.48|3820.62|3810.62|30
1621140510000|2021-05-16 04:48:30|3820.88|3810.88|3821.28|3811.28|3821.75|3811.75|3820.88|3810.88|30
1621140520000|2021-05-16 04:48:40|3821.29|3811.29|3820.69|3810.69|3821.29|3811.29|3820.69|3810.69|27
1621140530000|2021-05-16 04:48:50|3820.73|3810.73|3821|3811|3821.02|3811.02|3820.7|3810.7|13
1621140540000|2021-05-16 04:49:00|3820.98|3810.98|3817.78|3807.78|3820.98|3810.98|3817.35|3807.35|33
1621140550000|2021-05-16 04:49:10|3817.77|3807.77|3817.28|3807.28|3817.87|3807.87|3817.08|3807.08|39
1621140560000|2021-05-16 04:49:20|3817.31|3807.31|3818.32|3808.32|3818.6|3808.6|3817.31|3807.31|34
1621140570000|2021-05-16 04:49:30|3818.4|3808.4|3818.43|3808.43|3819.04|3809.04|3818.4|3808.4|32
1621140580000|2021-05-16 04:49:40|3818.33|3808.33|3818.18|3808.18|3818.33|3808.33|3818.15|3808.15|21
1621140590000|2021-05-16 04:49:50|3818.24|3808.24|3818.11|3808.11|3818.24|3808.24|3817.58|3807.58|28
1621140600000|2021-05-16 04:50:00|3818.12|3808.12|3817.96|3807.96|3818.54|3808.54|3817.9|3807.9|31
1621140610000|2021-05-16 04:50:10|3818.03|3808.03|3817.54|3807.54|3818.13|3808.13|3817.54|3807.54|23
1621140620000|2021-05-16 04:50:20|3817.53|3807.53|3816.34|3806.34|3817.54|3807.54|3816.18|3806.18|26
1621140630000|2021-05-16 04:50:30|3816.31|3806.31|3817.2|3807.2|3817.2|3807.2|3815.76|3805.76|32
1621140640000|2021-05-16 04:50:40|3817.35|3807.35|3818|3808|3818.35|3808.35|3817.35|3807.35|33
1621140650000|2021-05-16 04:50:50|3817.96|3807.96|3817.93|3807.93|3817.96|3807.96|3817.52|3807.52|33
1621140660000|2021-05-16 04:51:00|3817.91|3807.91|3819.39|3809.39|3819.48|3809.48|3817.87|3807.87|31
1621140670000|2021-05-16 04:51:10|3819.47|3809.47|3821.13|3811.13|3821.13|3811.13|3819.41|3809.41|27
1621140680000|2021-05-16 04:51:20|3821.2|3811.2|3819.27|3809.27|3821.2|3811.2|3819.18|3809.18|30
1621140690000|2021-05-16 04:51:30|3819.46|3809.46|3819.32|3809.32|3819.46|3809.46|3819.19|3809.19|8
1621140700000|2021-05-16 04:51:40|3819.31|3809.31|3819.26|3809.26|3819.55|3809.55|3819.23|3809.23|15
1621140710000|2021-05-16 04:51:50|3819.43|3809.43|3819.21|3809.21|3819.78|3809.78|3819|3809|24
1621140720000|2021-05-16 04:52:00|3819.2|3809.2|3817.25|3807.25|3819.21|3809.21|3817.24|3807.24|19
1621140730000|2021-05-16 04:52:10|3817.19|3807.19|3815.6|3805.6|3817.51|3807.51|3815.6|3805.6|22
1621140740000|2021-05-16 04:52:20|3814.8|3804.8|3814.1|3804.1|3815.8|3805.8|3814|3804|32
1621140750000|2021-05-16 04:52:30|3814.17|3804.17|3814.02|3804.02|3814.21|3804.21|3813.7|3803.7|27
1621140760000|2021-05-16 04:52:40|3814|3804|3813.56|3803.56|3814.32|3804.32|3813.54|3803.54|28
1621140770000|2021-05-16 04:52:50|3813.55|3803.55|3812.98|3802.98|3813.62|3803.62|3812.85|3802.85|27
1621140780000|2021-05-16 04:53:00|3812.97|3802.97|3815.24|3805.24|3815.91|3805.91|3812.84|3802.84|33
1621140790000|2021-05-16 04:53:10|3815.23|3805.23|3814.15|3804.15|3815.23|3805.23|3814.05|3804.05|32
1621140800000|2021-05-16 04:53:20|3814.14|3804.14|3814.01|3804.01|3814.22|3804.22|3814.01|3804.01|32
1621140810000|2021-05-16 04:53:30|3814.04|3804.04|3813.97|3803.97|3814.13|3804.13|3813.97|3803.97|27
1621140820000|2021-05-16 04:53:40|3813.96|3803.96|3813.66|3803.66|3813.96|3803.96|3813.61|3803.61|30
1621140830000|2021-05-16 04:53:50|3813.65|3803.65|3813.39|3803.39|3813.65|3803.65|3813.34|3803.34|14
1621140840000|2021-05-16 04:54:00|3813.37|3803.37|3812.61|3802.61|3813.69|3803.69|3812.59|3802.59|18
1621140850000|2021-05-16 04:54:10|3812.59|3802.59|3813.1|3803.1|3813.1|3803.1|3812.58|3802.58|25
1621140860000|2021-05-16 04:54:20|3813.11|3803.11|3812.73|3802.73|3813.11|3803.11|3812.73|3802.73|20
1621140870000|2021-05-16 04:54:30|3812.76|3802.76|3812.26|3802.26|3812.89|3802.89|3812.25|3802.25|27
1621140880000|2021-05-16 04:54:40|3812.24|3802.24|3812.08|3802.08|3812.45|3802.45|3812.03|3802.03|31
1621140890000|2021-05-16 04:54:50|3812.1|3802.1|3812.33|3802.33|3813.09|3803.09|3812|3802|32
1621140900000|2021-05-16 04:55:00|3812.25|3802.25|3812.93|3802.93|3812.93|3802.93|3811.47|3801.47|31
1621140910000|2021-05-16 04:55:10|3812.96|3802.96|3811.93|3801.93|3813|3803|3811.9|3801.9|35
1621140920000|2021-05-16 04:55:20|3812|3802|3811.84|3801.84|3812|3802|3811.5|3801.5|28
1621140930000|2021-05-16 04:55:30|3811.85|3801.85|3811.65|3801.65|3811.87|3801.87|3811.59|3801.59|30
1621140940000|2021-05-16 04:55:40|3811.63|3801.63|3811.12|3801.12|3811.63|3801.63|3811.04|3801.04|30
1621140950000|2021-05-16 04:55:50|3811.2|3801.2|3809.19|3799.19|3811.22|3801.22|3808.75|3798.75|28
1621140960000|2021-05-16 04:56:00|3809.2|3799.2|3807.08|3797.08|3809.69|3799.69|3807.08|3797.08|25
1621140970000|2021-05-16 04:56:10|3807.12|3797.12|3808.36|3798.36|3808.46|3798.46|3807.06|3797.06|31
1621140980000|2021-05-16 04:56:20|3808.37|3798.37|3807.83|3797.83|3808.56|3798.56|3807.83|3797.83|24
1621140990000|2021-05-16 04:56:30|3807.8|3797.8|3807.75|3797.75|3807.84|3797.84|3807.75|3797.75|19
1621141000000|2021-05-16 04:56:40|3807.74|3797.74|3806.62|3796.62|3807.74|3797.74|3806.61|3796.61|26
1621141010000|2021-05-16 04:56:50|3806.64|3796.64|3806.61|3796.61|3807.12|3797.12|3806.47|3796.47|25
1621141020000|2021-05-16 04:57:00|3806.62|3796.62|3806.15|3796.15|3806.99|3796.99|3805.99|3795.99|34
1621141030000|2021-05-16 04:57:10|3806.34|3796.34|3806.81|3796.81|3807.21|3797.21|3806.34|3796.34|29
1621141040000|2021-05-16 04:57:20|3806.61|3796.61|3806.61|3796.61|3806.65|3796.65|3805.13|3795.13|38
1621141050000|2021-05-16 04:57:30|3806.63|3796.63|3805.38|3795.38|3806.81|3796.81|3805.23|3795.23|35
1621141060000|2021-05-16 04:57:40|3805.46|3795.46|3805.31|3795.31|3805.66|3795.66|3805.2|3795.2|29
1621141070000|2021-05-16 04:57:50|3805.32|3795.32|3805.72|3795.72|3805.9|3795.9|3805.32|3795.32|31
1621141080000|2021-05-16 04:58:00|3805.81|3795.81|3804.89|3794.89|3805.81|3795.81|3804.89|3794.89|29
1621141090000|2021-05-16 04:58:10|3804.9|3794.9|3804.38|3794.38|3804.9|3794.9|3804.36|3794.36|15
1621141100000|2021-05-16 04:58:20|3804.39|3794.39|3805.66|3795.66|3805.66|3795.66|3804.33|3794.33|26
1621141110000|2021-05-16 04:58:30|3805.68|3795.68|3805.66|3795.66|3805.69|3795.69|3805.64|3795.64|21
1621141120000|2021-05-16 04:58:40|3805.65|3795.65|3807.6|3797.6|3807.6|3797.6|3805.63|3795.63|28
1621141130000|2021-05-16 04:58:50|3807.74|3797.74|3808.2|3798.2|3808.28|3798.28|3807.74|3797.74|28
1621141140000|2021-05-16 04:59:00|3808.45|3798.45|3806.93|3796.93|3808.99|3798.99|3806.93|3796.93|33
1621141150000|2021-05-16 04:59:10|3806.91|3796.91|3804.41|3794.41|3806.93|3796.93|3804.36|3794.36|35
1621141160000|2021-05-16 04:59:20|3804.43|3794.43|3804.47|3794.47|3804.96|3794.96|3804.15|3794.15|37
1621141170000|2021-05-16 04:59:30|3804.48|3794.48|3804.27|3794.27|3804.5|3794.5|3803.95|3793.95|32
1621141180000|2021-05-16 04:59:40|3804.32|3794.32|3804.27|3794.27|3804.36|3794.36|3804.24|3794.24|20
1621141190000|2021-05-16 04:59:50|3804.26|3794.26|3804.15|3794.15|3804.32|3794.32|3804.12|3794.12|17
1621141200000|2021-05-16 05:00:00|3804.14|3794.14|3805.27|3795.27|3806.11|3796.11|3804.01|3794.01|35
1621141210000|2021-05-16 05:00:10|3805.59|3795.59|3806.37|3796.37|3806.37|3796.37|3805.59|3795.59|32
1621141220000|2021-05-16 05:00:20|3806.35|3796.35|3806.28|3796.28|3806.67|3796.67|3806.28|3796.28|23
1621141230000|2021-05-16 05:00:30|3806.29|3796.29|3809.32|3799.32|3809.32|3799.32|3806.27|3796.27|29
1621141240000|2021-05-16 05:00:40|3809.33|3799.33|3811.45|3801.45|3812.56|3802.56|3809.33|3799.33|38
1621141250000|2021-05-16 05:00:50|3811.3|3801.3|3811.47|3801.47|3811.92|3801.92|3810.74|3800.74|34
1621141260000|2021-05-16 05:01:00|3811.34|3801.34|3811.65|3801.65|3812.59|3802.59|3811.34|3801.34|32
1621141270000|2021-05-16 05:01:10|3811.61|3801.61|3811.39|3801.39|3811.63|3801.63|3810.38|3800.38|37
1621141280000|2021-05-16 05:01:20|3811.46|3801.46|3810.78|3800.78|3811.71|3801.71|3810.44|3800.44|34
1621141290000|2021-05-16 05:01:30|3810.74|3800.74|3811.79|3801.79|3811.85|3801.85|3810.72|3800.72|32
1621141300000|2021-05-16 05:01:40|3811.8|3801.8|3812.95|3802.95|3812.95|3802.95|3811.79|3801.79|32
1621141310000|2021-05-16 05:01:50|3813.11|3803.11|3812.14|3802.14|3813.39|3803.39|3812.1|3802.1|32
1621141320000|2021-05-16 05:02:00|3812.12|3802.12|3813.91|3803.91|3814.07|3804.07|3812.12|3802.12|33
1621141330000|2021-05-16 05:02:10|3813.99|3803.99|3812.63|3802.63|3813.99|3803.99|3812.18|3802.18|30
1621141340000|2021-05-16 05:02:20|3812.65|3802.65|3811.79|3801.79|3812.65|3802.65|3811.68|3801.68|31
1621141350000|2021-05-16 05:02:30|3811.84|3801.84|3810.65|3800.65|3811.84|3801.84|3810.37|3800.37|34
1621141360000|2021-05-16 05:02:40|3810.72|3800.72|3811.35|3801.35|3811.35|3801.35|3810.51|3800.51|36
1621141370000|2021-05-16 05:02:50|3811.33|3801.33|3812|3802|3812.38|3802.38|3811.21|3801.21|24
1621141380000|2021-05-16 05:03:00|3811.93|3801.93|3812.98|3802.98|3813|3803|3811.93|3801.93|24
1621141390000|2021-05-16 05:03:10|3813|3803|3814.38|3804.38|3814.38|3804.38|3812.42|3802.42|28
1621141400000|2021-05-16 05:03:20|3814.39|3804.39|3813.21|3803.21|3814.39|3804.39|3813.18|3803.18|18
1621141410000|2021-05-16 05:03:30|3813.2|3803.2|3812.44|3802.44|3813.2|3803.2|3812.43|3802.43|29
1621141420000|2021-05-16 05:03:40|3812.51|3802.51|3815.14|3805.14|3815.15|3805.15|3812.48|3802.48|33
1621141430000|2021-05-16 05:03:50|3815.17|3805.17|3814.92|3804.92|3815.2|3805.2|3814.83|3804.83|31
1621141440000|2021-05-16 05:04:00|3814.94|3804.94|3814.42|3804.42|3814.95|3804.95|3814.29|3804.29|22
1621141450000|2021-05-16 05:04:10|3814.43|3804.43|3817.06|3807.06|3817.06|3807.06|3814.43|3804.43|29
1621141460000|2021-05-16 05:04:20|3817.03|3807.03|3816.34|3806.34|3817.3|3807.3|3816.34|3806.34|28
1621141470000|2021-05-16 05:04:30|3816.31|3806.31|3816.53|3806.53|3816.7|3806.7|3816.31|3806.31|27
1621141480000|2021-05-16 05:04:40|3816.54|3806.54|3816.44|3806.44|3816.54|3806.54|3815.62|3805.62|32
1621141490000|2021-05-16 05:04:50|3816.38|3806.38|3817.3|3807.3|3817.3|3807.3|3816.38|3806.38|22
1621141500000|2021-05-16 05:05:00|3817.31|3807.31|3820.69|3810.69|3820.69|3810.69|3817.3|3807.3|28
1621141510000|2021-05-16 05:05:10|3820.93|3810.93|3820.77|3810.77|3821.33|3811.33|3820.17|3810.17|35
1621141520000|2021-05-16 05:05:20|3820.8|3810.8|3823.22|3813.22|3823.42|3813.42|3820.8|3810.8|38
1621141530000|2021-05-16 05:05:30|3823.21|3813.21|3822.45|3812.45|3823.57|3813.57|3822.41|3812.41|35
1621141540000|2021-05-16 05:05:40|3822.44|3812.44|3821.57|3811.57|3822.64|3812.64|3821.5|3811.5|34
1621141550000|2021-05-16 05:05:50|3821.44|3811.44|3817.31|3807.31|3821.62|3811.62|3817.11|3807.11|38
1621141560000|2021-05-16 05:06:00|3817.13|3807.13|3817.22|3807.22|3817.35|3807.35|3817.13|3807.13|27
1621141570000|2021-05-16 05:06:10|3817.08|3807.08|3814.87|3804.87|3817.08|3807.08|3814.87|3804.87|38
1621141580000|2021-05-16 05:06:20|3814.85|3804.85|3815.45|3805.45|3816.26|3806.26|3814.67|3804.67|34
1621141590000|2021-05-16 05:06:30|3815.49|3805.49|3816.15|3806.15|3816.48|3806.48|3815.26|3805.26|31
1621141600000|2021-05-16 05:06:40|3816.24|3806.24|3813.54|3803.54|3816.26|3806.26|3811.75|3801.75|25
1621141610000|2021-05-16 05:06:50|3813.81|3803.81|3812.57|3802.57|3814.41|3804.41|3812.32|3802.32|24
1621141620000|2021-05-16 05:07:00|3812.58|3802.58|3816.52|3806.52|3816.52|3806.52|3812.58|3802.58|30
1621141630000|2021-05-16 05:07:10|3816.47|3806.47|3816.55|3806.55|3816.79|3806.79|3815.77|3805.77|33
1621141640000|2021-05-16 05:07:20|3816.51|3806.51|3816.13|3806.13|3816.51|3806.51|3815.55|3805.55|32
1621141650000|2021-05-16 05:07:30|3815.84|3805.84|3815.73|3805.73|3815.99|3805.99|3815.3|3805.3|35
1621141660000|2021-05-16 05:07:40|3815.71|3805.71|3815.81|3805.81|3815.81|3805.81|3815.71|3805.71|12
1621141670000|2021-05-16 05:07:50|3815.82|3805.82|3815.6|3805.6|3815.84|3805.84|3815.31|3805.31|24
1621141680000|2021-05-16 05:08:00|3815.85|3805.85|3818.52|3808.52|3818.52|3808.52|3815.85|3805.85|36
1621141690000|2021-05-16 05:08:10|3818.59|3808.59|3818.76|3808.76|3819.79|3809.79|3818.51|3808.51|36
1621141700000|2021-05-16 05:08:20|3818.72|3808.72|3819.55|3809.55|3819.55|3809.55|3818.69|3808.69|33
1621141710000|2021-05-16 05:08:30|3819.36|3809.36|3820.49|3810.49|3820.56|3810.56|3819.36|3809.36|33
1621141720000|2021-05-16 05:08:40|3820.46|3810.46|3820.61|3810.61|3820.65|3810.65|3820.42|3810.42|26
1621141730000|2021-05-16 05:08:50|3820.65|3810.65|3820.67|3810.67|3820.67|3810.67|3820.57|3810.57|25
1621141740000|2021-05-16 05:09:00|3820.66|3810.66|3819.69|3809.69|3820.66|3810.66|3819.64|3809.64|28
1621141750000|2021-05-16 05:09:10|3819.7|3809.7|3819.59|3809.59|3820.04|3810.04|3819.59|3809.59|21
1621141760000|2021-05-16 05:09:20|3819.58|3809.58|3819.41|3809.41|3819.62|3809.62|3819.23|3809.23|28
1621141770000|2021-05-16 05:09:30|3819.42|3809.42|3819.41|3809.41|3819.42|3809.42|3819.33|3809.33|12
1621141780000|2021-05-16 05:09:40|3819.43|3809.43|3818.38|3808.38|3819.43|3809.43|3817.99|3807.99|26
1621141790000|2021-05-16 05:09:50|3818.37|3808.37|3816.98|3806.98|3818.37|3808.37|3816.55|3806.55|29
1621141800000|2021-05-16 05:10:00|3816.99|3806.99|3819.19|3809.19|3819.24|3809.24|3815.85|3805.85|29
1621141810000|2021-05-16 05:10:10|3819.21|3809.21|3819.15|3809.15|3820.58|3810.58|3819.03|3809.03|37
1621141820000|2021-05-16 05:10:20|3819.18|3809.18|3818.86|3808.86|3819.18|3809.18|3818.73|3808.73|19
1621141830000|2021-05-16 05:10:30|3818.87|3808.87|3818.8|3808.8|3818.88|3808.88|3818.64|3808.64|23
1621141840000|2021-05-16 05:10:40|3818.75|3808.75|3818.59|3808.59|3819.11|3809.11|3818.58|3808.58|30
1621141850000|2021-05-16 05:10:50|3818.61|3808.61|3818.46|3808.46|3818.64|3808.64|3818.46|3808.46|21
1621141860000|2021-05-16 05:11:00|3818.45|3808.45|3816.95|3806.95|3818.46|3808.46|3816.95|3806.95|31
1621141870000|2021-05-16 05:11:10|3817|3807|3817.11|3807.11|3817.23|3807.23|3816.65|3806.65|31
1621141880000|2021-05-16 05:11:20|3817.21|3807.21|3812.04|3802.04|3817.21|3807.21|3812.04|3802.04|35
1621141890000|2021-05-16 05:11:30|3811.13|3801.13|3810.39|3800.39|3811.21|3801.21|3809.98|3799.98|34
1621141900000|2021-05-16 05:11:40|3810.38|3800.38|3811.77|3801.77|3812.92|3802.92|3809.56|3799.56|36
1621141910000|2021-05-16 05:11:50|3811.6|3801.6|3810.48|3800.48|3811.6|3801.6|3810.42|3800.42|30
1621141920000|2021-05-16 05:12:00|3810.5|3800.5|3808.74|3798.74|3810.91|3800.91|3808.74|3798.74|31
1621141930000|2021-05-16 05:12:10|3808.59|3798.59|3808.66|3798.66|3808.93|3798.93|3808.57|3798.57|28
1621141940000|2021-05-16 05:12:20|3808.65|3798.65|3806.44|3796.44|3808.71|3798.71|3806.06|3796.06|28
1621141950000|2021-05-16 05:12:30|3806.32|3796.32|3806.67|3796.67|3806.9|3796.9|3806.32|3796.32|32
1621141960000|2021-05-16 05:12:40|3806.65|3796.65|3806.5|3796.5|3806.73|3796.73|3806.22|3796.22|26
1621141970000|2021-05-16 05:12:50|3806.48|3796.48|3803.35|3793.35|3806.49|3796.49|3803.35|3793.35|25
1621141980000|2021-05-16 05:13:00|3803.08|3793.08|3803.74|3793.74|3803.74|3793.74|3802.21|3792.21|38
1621141990000|2021-05-16 05:13:10|3804.61|3794.61|3801.82|3791.82|3804.61|3794.61|3801.82|3791.82|33
1621142000000|2021-05-16 05:13:20|3801.8|3791.8|3800.55|3790.55|3802.19|3792.19|3799.94|3789.94|29
1621142010000|2021-05-16 05:13:30|3800.81|3790.81|3799.17|3789.17|3800.96|3790.96|3798.36|3788.36|32
1621142020000|2021-05-16 05:13:40|3798.87|3788.87|3799.44|3789.44|3799.55|3789.55|3798.64|3788.64|24
1621142030000|2021-05-16 05:13:50|3799.73|3789.73|3798.2|3788.2|3801.46|3791.46|3798.2|3788.2|38
1621142040000|2021-05-16 05:14:00|3798.09|3788.09|3798.09|3788.09|3798.24|3788.24|3797.94|3787.94|26
1621142050000|2021-05-16 05:14:10|3798.32|3788.32|3799.17|3789.17|3799.43|3789.43|3798.32|3788.32|35
1621142060000|2021-05-16 05:14:20|3798.86|3788.86|3797.11|3787.11|3798.86|3788.86|3797.11|3787.11|31
1621142070000|2021-05-16 05:14:30|3797.08|3787.08|3796.93|3786.93|3797.08|3787.08|3795.3|3785.3|33
1621142080000|2021-05-16 05:14:40|3796.91|3786.91|3797.79|3787.79|3797.79|3787.79|3795.53|3785.53|33
1621142090000|2021-05-16 05:14:50|3797.8|3787.8|3796.58|3786.58|3797.87|3787.87|3796.58|3786.58|34
1621142100000|2021-05-16 05:15:00|3796.59|3786.59|3797.21|3787.21|3797.84|3787.84|3796.51|3786.51|30
1621142110000|2021-05-16 05:15:10|3797.32|3787.32|3802.32|3792.32|3802.32|3792.32|3797.02|3787.02|33
1621142120000|2021-05-16 05:15:20|3802.45|3792.45|3804.73|3794.73|3806.19|3796.19|3802.45|3792.45|38
1621142130000|2021-05-16 05:15:30|3804.56|3794.56|3801.53|3791.53|3805.21|3795.21|3801.53|3791.53|34
1621142140000|2021-05-16 05:15:40|3801.3|3791.3|3803.38|3793.38|3803.55|3793.55|3801.22|3791.22|37
1621142150000|2021-05-16 05:15:50|3803.39|3793.39|3807.5|3797.5|3807.5|3797.5|3803.33|3793.33|31
1621142160000|2021-05-16 05:16:00|3807.59|3797.59|3804.98|3794.98|3807.59|3797.59|3804.97|3794.97|35
1621142170000|2021-05-16 05:16:10|3805.05|3795.05|3805.41|3795.41|3805.7|3795.7|3804.41|3794.41|32
1621142180000|2021-05-16 05:16:20|3805.35|3795.35|3803.06|3793.06|3805.5|3795.5|3802.62|3792.62|33
1621142190000|2021-05-16 05:16:30|3803.34|3793.34|3805.34|3795.34|3805.34|3795.34|3803.34|3793.34|33
1621142200000|2021-05-16 05:16:40|3805.33|3795.33|3806.61|3796.61|3806.9|3796.9|3805.33|3795.33|32
1621142210000|2021-05-16 05:16:50|3806.59|3796.59|3806|3796|3806.59|3796.59|3805.39|3795.39|32
1621142220000|2021-05-16 05:17:00|3806.23|3796.23|3806.94|3796.94|3807.03|3797.03|3806.21|3796.21|32
1621142230000|2021-05-16 05:17:10|3807.2|3797.2|3808.04|3798.04|3810.86|3800.86|3807.2|3797.2|40
1621142240000|2021-05-16 05:17:20|3808.07|3798.07|3811.41|3801.41|3811.41|3801.41|3808.07|3798.07|38
1621142250000|2021-05-16 05:17:30|3811.4|3801.4|3811.64|3801.64|3811.89|3801.89|3810.12|3800.12|36
1621142260000|2021-05-16 05:17:40|3811.57|3801.57|3810.6|3800.6|3811.78|3801.78|3810.24|3800.24|36
1621142270000|2021-05-16 05:17:50|3810.64|3800.64|3810.89|3800.89|3810.98|3800.98|3810.52|3800.52|28
1621142280000|2021-05-16 05:18:00|3810.96|3800.96|3813.28|3803.28|3813.28|3803.28|3810.91|3800.91|36
1621142290000|2021-05-16 05:18:10|3813.59|3803.59|3812.07|3802.07|3814.05|3804.05|3811.93|3801.93|39
1621142300000|2021-05-16 05:18:20|3812.08|3802.08|3814.09|3804.09|3814.16|3804.16|3812.06|3802.06|32
1621142310000|2021-05-16 05:18:30|3814.11|3804.11|3811.28|3801.28|3814.12|3804.12|3811.28|3801.28|34
1621142320000|2021-05-16 05:18:40|3811.16|3801.16|3813.17|3803.17|3813.25|3803.25|3811.16|3801.16|31
1621142330000|2021-05-16 05:18:50|3813.13|3803.13|3814.74|3804.74|3814.74|3804.74|3813.05|3803.05|36
1621142340000|2021-05-16 05:19:00|3814.9|3804.9|3814.28|3804.28|3815.1|3805.1|3814.13|3804.13|28
1621142350000|2021-05-16 05:19:10|3814.34|3804.34|3814.53|3804.53|3815.12|3805.12|3814.3|3804.3|31
1621142360000|2021-05-16 05:19:20|3814.3|3804.3|3814.16|3804.16|3814.3|3804.3|3813.13|3803.13|35
1621142370000|2021-05-16 05:19:30|3814.17|3804.17|3812.35|3802.35|3814.4|3804.4|3812.35|3802.35|30
1621142380000|2021-05-16 05:19:40|3812.29|3802.29|3814.27|3804.27|3814.29|3804.29|3811.87|3801.87|34
1621142390000|2021-05-16 05:19:50|3814.35|3804.35|3813.32|3803.32|3814.99|3804.99|3813.32|3803.32|24
1621142400000|2021-05-16 05:20:00|3813.15|3803.15|3814.68|3804.68|3814.68|3804.68|3812.17|3802.17|38
1621142410000|2021-05-16 05:20:10|3814.69|3804.69|3813.45|3803.45|3815.05|3805.05|3813.45|3803.45|26
1621142420000|2021-05-16 05:20:20|3813.46|3803.46|3814.81|3804.81|3815.01|3805.01|3813.46|3803.46|28
1621142430000|2021-05-16 05:20:30|3814.69|3804.69|3812.66|3802.66|3814.69|3804.69|3812.66|3802.66|26
1621142440000|2021-05-16 05:20:40|3812.49|3802.49|3813.92|3803.92|3813.92|3803.92|3812.25|3802.25|25
1621142450000|2021-05-16 05:20:50|3813.95|3803.95|3812.29|3802.29|3813.96|3803.96|3812.29|3802.29|30
1621142460000|2021-05-16 05:21:00|3811.89|3801.89|3809|3799|3812.26|3802.26|3808.97|3798.97|32
1621142470000|2021-05-16 05:21:10|3808.55|3798.55|3808.25|3798.25|3809.31|3799.31|3808.24|3798.24|36
1621142480000|2021-05-16 05:21:20|3808.2|3798.2|3808.68|3798.68|3810.13|3800.13|3808.2|3798.2|38
1621142490000|2021-05-16 05:21:30|3808.57|3798.57|3807.52|3797.52|3808.57|3798.57|3807.37|3797.37|34
1621142500000|2021-05-16 05:21:40|3807.51|3797.51|3808.25|3798.25|3808.36|3798.36|3807.15|3797.15|30
1621142510000|2021-05-16 05:21:50|3808.2|3798.2|3808.7|3798.7|3809.47|3799.47|3808.17|3798.17|33
1621142520000|2021-05-16 05:22:00|3808.52|3798.52|3808.86|3798.86|3808.86|3798.86|3807.05|3797.05|33
1621142530000|2021-05-16 05:22:10|3809.1|3799.1|3809.31|3799.31|3809.4|3799.4|3808.59|3798.59|30
1621142540000|2021-05-16 05:22:20|3809.45|3799.45|3812.83|3802.83|3812.88|3802.88|3809.45|3799.45|36
1621142550000|2021-05-16 05:22:30|3812.79|3802.79|3812.16|3802.16|3812.83|3802.83|3811.02|3801.02|36
1621142560000|2021-05-16 05:22:40|3811.89|3801.89|3812.02|3802.02|3812.25|3802.25|3811.62|3801.62|33
1621142570000|2021-05-16 05:22:50|3812.36|3802.36|3810.59|3800.59|3812.53|3802.53|3810.4|3800.4|37
1621142580000|2021-05-16 05:23:00|3810.6|3800.6|3813.1|3803.1|3813.19|3803.19|3810.39|3800.39|33
1621142590000|2021-05-16 05:23:10|3813.04|3803.04|3811|3801|3813.42|3803.42|3810.79|3800.79|39
1621142600000|2021-05-16 05:23:20|3811.09|3801.09|3811.44|3801.44|3811.57|3801.57|3811.03|3801.03|24
1621142610000|2021-05-16 05:23:30|3811.4|3801.4|3810.47|3800.47|3811.64|3801.64|3810.44|3800.44|27
1621142620000|2021-05-16 05:23:40|3810.41|3800.41|3811.24|3801.24|3811.44|3801.44|3810.41|3800.41|22
1621142630000|2021-05-16 05:23:50|3811.19|3801.19|3811.02|3801.02|3811.24|3801.24|3810.91|3800.91|30
1621142640000|2021-05-16 05:24:00|3810.96|3800.96|3809.36|3799.36|3810.96|3800.96|3809.34|3799.34|27
1621142650000|2021-05-16 05:24:10|3809.5|3799.5|3809.34|3799.34|3809.51|3799.51|3809.22|3799.22|11
1621142660000|2021-05-16 05:24:20|3809.35|3799.35|3808.85|3798.85|3809.37|3799.37|3807.45|3797.45|34
1621142670000|2021-05-16 05:24:30|3808.86|3798.86|3809.02|3799.02|3809.07|3799.07|3808.68|3798.68|24
1621142680000|2021-05-16 05:24:40|3809.12|3799.12|3808.93|3798.93|3809.12|3799.12|3808.92|3798.92|20
1621142690000|2021-05-16 05:24:50|3808.92|3798.92|3808.7|3798.7|3808.96|3798.96|3808.53|3798.53|24
1621142700000|2021-05-16 05:25:00|3808.71|3798.71|3808.86|3798.86|3808.88|3798.88|3807.55|3797.55|31
1621142710000|2021-05-16 05:25:10|3808.87|3798.87|3808.71|3798.71|3809.37|3799.37|3808.59|3798.59|28
1621142720000|2021-05-16 05:25:20|3808.7|3798.7|3808.74|3798.74|3808.74|3798.74|3808.51|3798.51|18
1621142730000|2021-05-16 05:25:30|3808.68|3798.68|3808.5|3798.5|3808.96|3798.96|3808.48|3798.48|19
1621142740000|2021-05-16 05:25:40|3808.81|3798.81|3808.8|3798.8|3808.83|3798.83|3808.72|3798.72|16
1621142750000|2021-05-16 05:25:50|3808.79|3798.79|3807.06|3797.06|3808.79|3798.79|3806.75|3796.75|30
1621142760000|2021-05-16 05:26:00|3807.05|3797.05|3808.4|3798.4|3808.4|3798.4|3806.09|3796.09|36
1621142770000|2021-05-16 05:26:10|3808.3|3798.3|3810.31|3800.31|3810.75|3800.75|3808.29|3798.29|37
1621142780000|2021-05-16 05:26:20|3810.21|3800.21|3810.16|3800.16|3810.32|3800.32|3809.31|3799.31|31
1621142790000|2021-05-16 05:26:30|3810.17|3800.17|3808.09|3798.09|3810.17|3800.17|3808.09|3798.09|22
1621142800000|2021-05-16 05:26:40|3808.04|3798.04|3807.3|3797.3|3808.04|3798.04|3806.33|3796.33|25
1621142810000|2021-05-16 05:26:50|3807.31|3797.31|3807.39|3797.39|3808.6|3798.6|3807.17|3797.17|34
1621142820000|2021-05-16 05:27:00|3807.34|3797.34|3807.04|3797.04|3807.34|3797.34|3806|3796|33
1621142830000|2021-05-16 05:27:10|3807.27|3797.27|3806.97|3796.97|3807.67|3797.67|3806.87|3796.87|32
1621142840000|2021-05-16 05:27:20|3806.95|3796.95|3806.88|3796.88|3807.05|3797.05|3806.85|3796.85|32
1621142850000|2021-05-16 05:27:30|3806.99|3796.99|3806.81|3796.81|3807.05|3797.05|3806.81|3796.81|26
1621142860000|2021-05-16 05:27:40|3806.79|3796.79|3806.66|3796.66|3806.79|3796.79|3806.66|3796.66|22
1621142870000|2021-05-16 05:27:50|3806.67|3796.67|3806.59|3796.59|3806.7|3796.7|3806.59|3796.59|13
1621142880000|2021-05-16 05:28:00|3806.6|3796.6|3806.86|3796.86|3806.93|3796.93|3806.51|3796.51|20
1621142890000|2021-05-16 05:28:10|3806.83|3796.83|3809.53|3799.53|3809.53|3799.53|3806.24|3796.24|33
1621142900000|2021-05-16 05:28:20|3809.13|3799.13|3808.51|3798.51|3809.13|3799.13|3808.05|3798.05|32
1621142910000|2021-05-16 05:28:30|3808.5|3798.5|3812.36|3802.36|3812.4|3802.4|3808.43|3798.43|39
1621142920000|2021-05-16 05:28:40|3812.46|3802.46|3810.96|3800.96|3812.55|3802.55|3810.66|3800.66|32
1621142930000|2021-05-16 05:28:50|3810.98|3800.98|3810.85|3800.85|3810.98|3800.98|3810.74|3800.74|26
1621142940000|2021-05-16 05:29:00|3810.79|3800.79|3808.45|3798.45|3810.79|3800.79|3807.33|3797.33|30
1621142950000|2021-05-16 05:29:10|3809.07|3799.07|3810.55|3800.55|3810.55|3800.55|3809.04|3799.04|33
1621142960000|2021-05-16 05:29:20|3810.44|3800.44|3810.65|3800.65|3810.88|3800.88|3810.31|3800.31|34
1621142970000|2021-05-16 05:29:30|3810.6|3800.6|3810.57|3800.57|3811.26|3801.26|3810.57|3800.57|31
1621142980000|2021-05-16 05:29:40|3810.36|3800.36|3809.65|3799.65|3810.36|3800.36|3809.49|3799.49|25
1621142990000|2021-05-16 05:29:50|3809.67|3799.67|3809.18|3799.18|3809.85|3799.85|3809.18|3799.18|19
1621143000000|2021-05-16 05:30:00|3809.05|3799.05|3809.04|3799.04|3809.2|3799.2|3808.48|3798.48|30
1621143010000|2021-05-16 05:30:10|3809.01|3799.01|3811.18|3801.18|3811.18|3801.18|3809.01|3799.01|35
1621143020000|2021-05-16 05:30:20|3811.25|3801.25|3811.35|3801.35|3811.38|3801.38|3811.19|3801.19|26
1621143030000|2021-05-16 05:30:30|3811.36|3801.36|3813.85|3803.85|3813.86|3803.86|3811.26|3801.26|31
1621143040000|2021-05-16 05:30:40|3813.93|3803.93|3812.55|3802.55|3814|3804|3812.48|3802.48|29
1621143050000|2021-05-16 05:30:50|3812.66|3802.66|3813.92|3803.92|3813.97|3803.97|3812.64|3802.64|35
1621143060000|2021-05-16 05:31:00|3814.07|3804.07|3813.07|3803.07|3814.07|3804.07|3812.96|3802.96|32
1621143070000|2021-05-16 05:31:10|3812.9|3802.9|3809.89|3799.89|3812.9|3802.9|3809.84|3799.84|28
1621143080000|2021-05-16 05:31:20|3809.67|3799.67|3808.51|3798.51|3809.75|3799.75|3807.17|3797.17|38
1621143090000|2021-05-16 05:31:30|3808.69|3798.69|3806.45|3796.45|3808.99|3798.99|3806.27|3796.27|37
1621143100000|2021-05-16 05:31:40|3806.95|3796.95|3806.11|3796.11|3809.04|3799.04|3806.01|3796.01|35
1621143110000|2021-05-16 05:31:50|3806.15|3796.15|3806.17|3796.17|3806.39|3796.39|3806.06|3796.06|23
1621143120000|2021-05-16 05:32:00|3806.11|3796.11|3802.94|3792.94|3806.11|3796.11|3801.49|3791.49|38
1621143130000|2021-05-16 05:32:10|3803.3|3793.3|3803.77|3793.77|3804.82|3794.82|3802.94|3792.94|39
1621143140000|2021-05-16 05:32:20|3803.86|3793.86|3802.54|3792.54|3803.86|3793.86|3802.25|3792.25|35
1621143150000|2021-05-16 05:32:30|3802.56|3792.56|3802.53|3792.53|3804.23|3794.23|3802.53|3792.53|29
1621143160000|2021-05-16 05:32:40|3802.49|3792.49|3802.37|3792.37|3802.56|3792.56|3802.28|3792.28|32
1621143170000|2021-05-16 05:32:50|3802.41|3792.41|3802.25|3792.25|3802.5|3792.5|3802.25|3792.25|24
1621143180000|2021-05-16 05:33:00|3802.33|3792.33|3803.76|3793.76|3803.76|3793.76|3802.23|3792.23|32
1621143190000|2021-05-16 05:33:10|3803.73|3793.73|3803.61|3793.61|3804.36|3794.36|3803.47|3793.47|33
1621143200000|2021-05-16 05:33:20|3803.5|3793.5|3802.93|3792.93|3803.5|3793.5|3802.92|3792.92|17
1621143210000|2021-05-16 05:33:30|3802.98|3792.98|3803.46|3793.46|3803.48|3793.48|3802.95|3792.95|21
1621143220000|2021-05-16 05:33:40|3803.47|3793.47|3801.46|3791.46|3803.47|3793.47|3801.46|3791.46|26
1621143230000|2021-05-16 05:33:50|3801.49|3791.49|3801.18|3791.18|3801.55|3791.55|3800.72|3790.72|26
1621143240000|2021-05-16 05:34:00|3801.21|3791.21|3799.83|3789.83|3801.62|3791.62|3799.83|3789.83|36
1621143250000|2021-05-16 05:34:10|3799.74|3789.74|3799.51|3789.51|3799.78|3789.78|3799.43|3789.43|28
1621143260000|2021-05-16 05:34:20|3799.44|3789.44|3797.99|3787.99|3799.63|3789.63|3797.99|3787.99|31
1621143270000|2021-05-16 05:34:30|3798.05|3788.05|3798.12|3788.12|3798.65|3788.65|3797.95|3787.95|27
1621143280000|2021-05-16 05:34:40|3798.35|3788.35|3798.15|3788.15|3799.27|3789.27|3798.14|3788.14|34
1621143290000|2021-05-16 05:34:50|3798.32|3788.32|3799.22|3789.22|3799.41|3789.41|3798.27|3788.27|31
1621143300000|2021-05-16 05:35:00|3799.15|3789.15|3797.31|3787.31|3799.49|3789.49|3797.26|3787.26|33
1621143310000|2021-05-16 05:35:10|3797.27|3787.27|3796.99|3786.99|3797.27|3787.27|3796.84|3786.84|30
1621143320000|2021-05-16 05:35:20|3796.95|3786.95|3797.4|3787.4|3797.66|3787.66|3796.92|3786.92|23
1621143330000|2021-05-16 05:35:30|3797.37|3787.37|3798.33|3788.33|3798.33|3788.33|3797.37|3787.37|28
1621143340000|2021-05-16 05:35:40|3798.36|3788.36|3796.3|3786.3|3798.36|3788.36|3796.15|3786.15|29
1621143350000|2021-05-16 05:35:50|3796.28|3786.28|3795.55|3785.55|3796.3|3786.3|3795.46|3785.46|26
1621143360000|2021-05-16 05:36:00|3795.56|3785.56|3795.16|3785.16|3796.01|3786.01|3794.84|3784.84|25
1621143370000|2021-05-16 05:36:10|3795.37|3785.37|3795.46|3785.46|3795.55|3785.55|3795.03|3785.03|30
1621143380000|2021-05-16 05:36:20|3795.48|3785.48|3798.42|3788.42|3798.56|3788.56|3795.48|3785.48|35
1621143390000|2021-05-16 05:36:30|3798.45|3788.45|3796.27|3786.27|3798.51|3788.51|3796.27|3786.27|34
1621143400000|2021-05-16 05:36:40|3796.23|3786.23|3797.62|3787.62|3797.7|3787.7|3796.18|3786.18|33
1621143410000|2021-05-16 05:36:50|3797.68|3787.68|3799.23|3789.23|3799.58|3789.58|3797.62|3787.62|29
1621143420000|2021-05-16 05:37:00|3799.25|3789.25|3803.19|3793.19|3803.19|3793.19|3799.24|3789.24|35
1621143430000|2021-05-16 05:37:10|3803.27|3793.27|3804.05|3794.05|3804.09|3794.09|3803.27|3793.27|34
1621143440000|2021-05-16 05:37:20|3804.01|3794.01|3805.7|3795.7|3806.01|3796.01|3803.57|3793.57|38
1621143450000|2021-05-16 05:37:30|3805.35|3795.35|3803.05|3793.05|3805.35|3795.35|3803|3793|36
1621143460000|2021-05-16 05:37:40|3803|3793|3804.03|3794.03|3804.58|3794.58|3802.92|3792.92|35
1621143470000|2021-05-16 05:37:50|3804.02|3794.02|3803.61|3793.61|3804.02|3794.02|3803.32|3793.32|32
1621143480000|2021-05-16 05:38:00|3803.62|3793.62|3804.36|3794.36|3804.45|3794.45|3803.61|3793.61|32
1621143490000|2021-05-16 05:38:10|3804.25|3794.25|3806.15|3796.15|3806.15|3796.15|3804.06|3794.06|30
1621143500000|2021-05-16 05:38:20|3806.44|3796.44|3804.21|3794.21|3807.76|3797.76|3804.15|3794.15|36
1621143510000|2021-05-16 05:38:30|3804.07|3794.07|3802.14|3792.14|3804.07|3794.07|3801.09|3791.09|34
1621143520000|2021-05-16 05:38:40|3802.02|3792.02|3799.5|3789.5|3802.02|3792.02|3799.5|3789.5|34
1621143530000|2021-05-16 05:38:50|3799.31|3789.31|3798.6|3788.6|3799.37|3789.37|3798.58|3788.58|33
1621143540000|2021-05-16 05:39:00|3798.62|3788.62|3800.75|3790.75|3801.75|3791.75|3798.61|3788.61|33
1621143550000|2021-05-16 05:39:10|3801.17|3791.17|3799.38|3789.38|3801.29|3791.29|3799.13|3789.13|36
1621143560000|2021-05-16 05:39:20|3799.22|3789.22|3798.17|3788.17|3799.22|3789.22|3797.97|3787.97|33
1621143570000|2021-05-16 05:39:30|3798.19|3788.19|3798.6|3788.6|3798.68|3788.68|3798.1|3788.1|30
1621143580000|2021-05-16 05:39:40|3798.61|3788.61|3798.22|3788.22|3798.63|3788.63|3797.98|3787.98|27
1621143590000|2021-05-16 05:39:50|3798.09|3788.09|3799.25|3789.25|3799.29|3789.29|3797.81|3787.81|27
1621143600000|2021-05-16 05:40:00|3799.19|3789.19|3803.36|3793.36|3803.39|3793.39|3799.19|3789.19|36
1621143610000|2021-05-16 05:40:10|3803.46|3793.46|3801.76|3791.76|3804.77|3794.77|3801.68|3791.68|38
1621143620000|2021-05-16 05:40:20|3801.73|3791.73|3803.52|3793.52|3803.52|3793.52|3801.51|3791.51|35
1621143630000|2021-05-16 05:40:30|3803.59|3793.59|3804.44|3794.44|3805.16|3795.16|3803.52|3793.52|36
1621143640000|2021-05-16 05:40:40|3804.11|3794.11|3804.95|3794.95|3805.03|3795.03|3804.11|3794.11|36
1621143650000|2021-05-16 05:40:50|3804.91|3794.91|3804.57|3794.57|3804.91|3794.91|3803.97|3793.97|32
1621143660000|2021-05-16 05:41:00|3804.59|3794.59|3807.77|3797.77|3807.77|3797.77|3804.54|3794.54|32
1621143670000|2021-05-16 05:41:10|3808.08|3798.08|3804.87|3794.87|3808.54|3798.54|3804.87|3794.87|36
1621143680000|2021-05-16 05:41:20|3804.73|3794.73|3805.09|3795.09|3805.22|3795.22|3804.26|3794.26|39
1621143690000|2021-05-16 05:41:30|3804.97|3794.97|3804.83|3794.83|3805.17|3795.17|3804.83|3794.83|28
1621143700000|2021-05-16 05:41:40|3804.82|3794.82|3803.98|3793.98|3804.83|3794.83|3803.71|3793.71|31
1621143710000|2021-05-16 05:41:50|3804.03|3794.03|3804.5|3794.5|3804.5|3794.5|3802.95|3792.95|32
1621143720000|2021-05-16 05:42:00|3804.61|3794.61|3806.98|3796.98|3807.78|3797.78|3804.61|3794.61|35
1621143730000|2021-05-16 05:42:10|3807|3797|3805.03|3795.03|3807|3797|3804.5|3794.5|33
1621143740000|2021-05-16 05:42:20|3805.06|3795.06|3805.04|3795.04|3805.69|3795.69|3804.31|3794.31|35
1621143750000|2021-05-16 05:42:30|3805|3795|3805.35|3795.35|3805.51|3795.51|3804.79|3794.79|35
1621143760000|2021-05-16 05:42:40|3805.3|3795.3|3805.66|3795.66|3805.67|3795.67|3805.13|3795.13|25
1621143770000|2021-05-16 05:42:50|3805.69|3795.69|3804.42|3794.42|3805.69|3795.69|3804.06|3794.06|22
1621143780000|2021-05-16 05:43:00|3804.43|3794.43|3805.51|3795.51|3805.52|3795.52|3804.3|3794.3|25
1621143790000|2021-05-16 05:43:10|3805.47|3795.47|3805.05|3795.05|3805.47|3795.47|3805.05|3795.05|21
1621143800000|2021-05-16 05:43:20|3805.07|3795.07|3807.18|3797.18|3808.56|3798.56|3805.07|3795.07|31
1621143810000|2021-05-16 05:43:30|3807.32|3797.32|3809.03|3799.03|3809.07|3799.07|3806.88|3796.88|37
1621143820000|2021-05-16 05:43:40|3808.98|3798.98|3809.08|3799.08|3809.99|3799.99|3808.66|3798.66|39
1621143830000|2021-05-16 05:43:50|3809.13|3799.13|3808.49|3798.49|3809.92|3799.92|3808.49|3798.49|31
1621143840000|2021-05-16 05:44:00|3808.52|3798.52|3807.4|3797.4|3808.73|3798.73|3807.07|3797.07|38
1621143850000|2021-05-16 05:44:10|3807.64|3797.64|3808.58|3798.58|3808.6|3798.6|3807.56|3797.56|32
1621143860000|2021-05-16 05:44:20|3808.67|3798.67|3808.35|3798.35|3809.16|3799.16|3808.35|3798.35|35
1621143870000|2021-05-16 05:44:30|3808.27|3798.27|3808.84|3798.84|3808.84|3798.84|3808.09|3798.09|36
1621143880000|2021-05-16 05:44:40|3808.82|3798.82|3809.69|3799.69|3809.97|3799.97|3808.82|3798.82|33
1621143890000|2021-05-16 05:44:50|3809.65|3799.65|3809.66|3799.66|3810.35|3800.35|3809.33|3799.33|30
1621143900000|2021-05-16 05:45:00|3809.93|3799.93|3811.22|3801.22|3811.22|3801.22|3809.93|3799.93|29
1621143910000|2021-05-16 05:45:10|3811.27|3801.27|3810.46|3800.46|3813.38|3803.38|3810.46|3800.46|35
1621143920000|2021-05-16 05:45:20|3810.65|3800.65|3807.3|3797.3|3810.65|3800.65|3806.91|3796.91|34
1621143930000|2021-05-16 05:45:30|3807.26|3797.26|3807.15|3797.15|3808.05|3798.05|3806.74|3796.74|36
1621143940000|2021-05-16 05:45:40|3807.2|3797.2|3806.45|3796.45|3807.2|3797.2|3805.9|3795.9|34
1621143950000|2021-05-16 05:45:50|3806.49|3796.49|3806.37|3796.37|3806.55|3796.55|3805.18|3795.18|30
1621143960000|2021-05-16 05:46:00|3806.31|3796.31|3808.28|3798.28|3808.35|3798.35|3806.08|3796.08|32
1621143970000|2021-05-16 05:46:10|3808.27|3798.27|3807.3|3797.3|3808.37|3798.37|3807.03|3797.03|24
1621143980000|2021-05-16 05:46:20|3807.26|3797.26|3807.99|3797.99|3808|3798|3807.26|3797.26|24
1621143990000|2021-05-16 05:46:30|3808.02|3798.02|3808.54|3798.54|3808.74|3798.74|3807.93|3797.93|31
1621144000000|2021-05-16 05:46:40|3808.55|3798.55|3807.59|3797.59|3808.6|3798.6|3807.42|3797.42|34
1621144010000|2021-05-16 05:46:50|3807.67|3797.67|3805.95|3795.95|3807.8|3797.8|3805.95|3795.95|33
1621144020000|2021-05-16 05:47:00|3806.04|3796.04|3806.8|3796.8|3806.8|3796.8|3805.4|3795.4|30
1621144030000|2021-05-16 05:47:10|3805.45|3795.45|3799.23|3789.23|3805.94|3795.94|3799.15|3789.15|34
1621144040000|2021-05-16 05:47:20|3799.49|3789.49|3799.64|3789.64|3800.32|3790.32|3798.83|3788.83|39
1621144050000|2021-05-16 05:47:30|3799.66|3789.66|3799.03|3789.03|3799.68|3789.68|3798.31|3788.31|38
1621144060000|2021-05-16 05:47:40|3799.13|3789.13|3796.1|3786.1|3799.18|3789.18|3796.08|3786.08|35
1621144070000|2021-05-16 05:47:50|3796.12|3786.12|3795.45|3785.45|3797.67|3787.67|3795.37|3785.37|37
1621144080000|2021-05-16 05:48:00|3794.83|3784.83|3794.34|3784.34|3795.78|3785.78|3794.33|3784.33|36
1621144090000|2021-05-16 05:48:10|3794.35|3784.35|3794.01|3784.01|3796.15|3786.15|3794.01|3784.01|32
1621144100000|2021-05-16 05:48:20|3794.12|3784.12|3794.19|3784.19|3794.8|3784.8|3794.12|3784.12|30
1621144110000|2021-05-16 05:48:30|3794.21|3784.21|3794.46|3784.46|3794.71|3784.71|3794.14|3784.14|24
1621144120000|2021-05-16 05:48:40|3794.48|3784.48|3794.09|3784.09|3794.59|3784.59|3794.09|3784.09|20
1621144130000|2021-05-16 05:48:50|3794.01|3784.01|3794.12|3784.12|3794.38|3784.38|3793.88|3783.88|28
1621144140000|2021-05-16 05:49:00|3794.13|3784.13|3795.85|3785.85|3795.85|3785.85|3794.12|3784.12|30
1621144150000|2021-05-16 05:49:10|3795.64|3785.64|3795.93|3785.93|3795.97|3785.97|3795.61|3785.61|19
1621144160000|2021-05-16 05:49:20|3795.94|3785.94|3795.33|3785.33|3796.31|3786.31|3795.22|3785.22|30
1621144170000|2021-05-16 05:49:30|3795.34|3785.34|3794.57|3784.57|3795.34|3785.34|3794.57|3784.57|31
1621144180000|2021-05-16 05:49:40|3794.61|3784.61|3794.31|3784.31|3794.68|3784.68|3794.21|3784.21|33
1621144190000|2021-05-16 05:49:50|3794.4|3784.4|3794.32|3784.32|3794.4|3784.4|3794.26|3784.26|19
1621144200000|2021-05-16 05:50:00|3794.34|3784.34|3794.89|3784.89|3794.91|3784.91|3794.28|3784.28|25
1621144210000|2021-05-16 05:50:10|3794.85|3784.85|3794.45|3784.45|3795.23|3785.23|3794.45|3784.45|30
1621144220000|2021-05-16 05:50:20|3794.29|3784.29|3793.97|3783.97|3794.29|3784.29|3793.97|3783.97|21
1621144230000|2021-05-16 05:50:30|3793.81|3783.81|3791.58|3781.58|3793.81|3783.81|3791.48|3781.48|27
1621144240000|2021-05-16 05:50:40|3791.64|3781.64|3788.3|3778.3|3791.64|3781.64|3787.9|3777.9|37
1621144250000|2021-05-16 05:50:50|3788.15|3778.15|3788.07|3778.07|3788.26|3778.26|3788.02|3778.02|27
1621144260000|2021-05-16 05:51:00|3788.1|3778.1|3788.57|3778.57|3789.47|3779.47|3788.05|3778.05|26
1621144270000|2021-05-16 05:51:10|3788.55|3778.55|3789.15|3779.15|3789.42|3779.42|3788.48|3778.48|34
1621144280000|2021-05-16 05:51:20|3789.17|3779.17|3787.94|3777.94|3789.17|3779.17|3787.94|3777.94|22
1621144290000|2021-05-16 05:51:30|3787.93|3777.93|3784.9|3774.9|3787.98|3777.98|3784.9|3774.9|30
1621144300000|2021-05-16 05:51:40|3784.99|3774.99|3784.17|3774.17|3785.2|3775.2|3781.86|3771.86|40
1621144310000|2021-05-16 05:51:50|3784.85|3774.85|3781.66|3771.66|3784.85|3774.85|3781.56|3771.56|37
1621144320000|2021-05-16 05:52:00|3781.49|3771.49|3787.31|3777.31|3787.31|3777.31|3781.44|3771.44|40
1621144330000|2021-05-16 05:52:10|3787.28|3777.28|3786.94|3776.94|3787.83|3777.83|3785.46|3775.46|36
1621144340000|2021-05-16 05:52:20|3787.11|3777.11|3786.64|3776.64|3787.14|3777.14|3785.17|3775.17|38
1621144350000|2021-05-16 05:52:30|3786.73|3776.73|3786.6|3776.6|3787.87|3777.87|3786.57|3776.57|35
1621144360000|2021-05-16 05:52:40|3786.55|3776.55|3786.2|3776.2|3786.55|3776.55|3786.18|3776.18|24
1621144370000|2021-05-16 05:52:50|3786.19|3776.19|3786.4|3776.4|3786.6|3776.6|3785.97|3775.97|34
1621144380000|2021-05-16 05:53:00|3786.35|3776.35|3786.45|3776.45|3786.53|3776.53|3786.22|3776.22|29
1621144390000|2021-05-16 05:53:10|3786.48|3776.48|3789.42|3779.42|3789.77|3779.77|3786.45|3776.45|32
1621144400000|2021-05-16 05:53:20|3789.14|3779.14|3791.07|3781.07|3791.74|3781.74|3788.93|3778.93|35
1621144410000|2021-05-16 05:53:30|3790.71|3780.71|3792|3782|3792.35|3782.35|3790.71|3780.71|39
1621144420000|2021-05-16 05:53:40|3792.02|3782.02|3792.11|3782.11|3792.54|3782.54|3792.01|3782.01|33
1621144430000|2021-05-16 05:53:50|3792.22|3782.22|3792.62|3782.62|3792.62|3782.62|3792.07|3782.07|25
1621144440000|2021-05-16 05:54:00|3792.6|3782.6|3795.4|3785.4|3795.66|3785.66|3792.58|3782.58|32
1621144450000|2021-05-16 05:54:10|3795.75|3785.75|3797.37|3787.37|3797.56|3787.56|3795.75|3785.75|36
1621144460000|2021-05-16 05:54:20|3797.01|3787.01|3796.87|3786.87|3797.1|3787.1|3796.08|3786.08|33
1621144470000|2021-05-16 05:54:30|3796.84|3786.84|3795.62|3785.62|3797.74|3787.74|3795.59|3785.59|34
1621144480000|2021-05-16 05:54:40|3795.66|3785.66|3798.29|3788.29|3798.49|3788.49|3795.66|3785.66|32
1621144490000|2021-05-16 05:54:50|3798.28|3788.28|3795.41|3785.41|3798.28|3788.28|3795.4|3785.4|32
1621144500000|2021-05-16 05:55:00|3795.39|3785.39|3795.17|3785.17|3795.62|3785.62|3795.17|3785.17|26
1621144510000|2021-05-16 05:55:10|3795.03|3785.03|3791.35|3781.35|3795.03|3785.03|3791.35|3781.35|37
1621144520000|2021-05-16 05:55:20|3791.22|3781.22|3791.43|3781.43|3792.15|3782.15|3791.06|3781.06|34
1621144530000|2021-05-16 05:55:30|3791.79|3781.79|3791.61|3781.61|3793.24|3783.24|3791.61|3781.61|34
1621144540000|2021-05-16 05:55:40|3791.69|3781.69|3791.65|3781.65|3792.06|3782.06|3791.04|3781.04|25
1621144550000|2021-05-16 05:55:50|3791.19|3781.19|3792.15|3782.15|3792.15|3782.15|3790.45|3780.45|27
1621144560000|2021-05-16 05:56:00|3792.22|3782.22|3793.67|3783.67|3794.01|3784.01|3792.17|3782.17|36
1621144570000|2021-05-16 05:56:10|3793.74|3783.74|3796.7|3786.7|3796.7|3786.7|3793.74|3783.74|27
1621144580000|2021-05-16 05:56:20|3796.62|3786.62|3797.39|3787.39|3798.56|3788.56|3796.58|3786.58|36
1621144590000|2021-05-16 05:56:30|3797.4|3787.4|3798.02|3788.02|3798.62|3788.62|3795.87|3785.87|37
1621144600000|2021-05-16 05:56:40|3797.93|3787.93|3797.05|3787.05|3797.93|3787.93|3797.05|3787.05|30
1621144610000|2021-05-16 05:56:50|3796.95|3786.95|3796.59|3786.59|3796.95|3786.95|3795.87|3785.87|32
1621144620000|2021-05-16 05:57:00|3796.48|3786.48|3798.13|3788.13|3798.13|3788.13|3796.43|3786.43|29
1621144630000|2021-05-16 05:57:10|3798.2|3788.2|3798.51|3788.51|3799.76|3789.76|3798.2|3788.2|36
1621144640000|2021-05-16 05:57:20|3798.48|3788.48|3796.17|3786.17|3798.52|3788.52|3796.17|3786.17|30
1621144650000|2021-05-16 05:57:30|3795.87|3785.87|3795.25|3785.25|3795.87|3785.87|3794.73|3784.73|38
1621144660000|2021-05-16 05:57:40|3795.27|3785.27|3795.66|3785.66|3795.69|3785.69|3795.12|3785.12|29
1621144670000|2021-05-16 05:57:50|3795.73|3785.73|3796.16|3786.16|3797.16|3787.16|3795.43|3785.43|38
1621144680000|2021-05-16 05:58:00|3796.1|3786.1|3796.95|3786.95|3798.43|3788.43|3796.1|3786.1|34
1621144690000|2021-05-16 05:58:10|3796.79|3786.79|3794.69|3784.69|3796.79|3786.79|3794.66|3784.66|24
1621144700000|2021-05-16 05:58:20|3794.68|3784.68|3795.93|3785.93|3796.54|3786.54|3794.66|3784.66|34
1621144710000|2021-05-16 05:58:30|3795.83|3785.83|3794.93|3784.93|3796|3786|3794.93|3784.93|29
1621144720000|2021-05-16 05:58:40|3794.99|3784.99|3795.78|3785.78|3795.78|3785.78|3794.73|3784.73|25
1621144730000|2021-05-16 05:58:50|3795.8|3785.8|3794.68|3784.68|3795.8|3785.8|3794.62|3784.62|35
1621144740000|2021-05-16 05:59:00|3794.63|3784.63|3793.69|3783.69|3794.65|3784.65|3793.11|3783.11|34
1621144750000|2021-05-16 05:59:10|3793.65|3783.65|3791.84|3781.84|3793.65|3783.65|3791.43|3781.43|31
1621144760000|2021-05-16 05:59:20|3791.51|3781.51|3791.37|3781.37|3791.8|3781.8|3789.45|3779.45|38
1621144770000|2021-05-16 05:59:30|3791.51|3781.51|3791.21|3781.21|3792.43|3782.43|3790.28|3780.28|33
1621144780000|2021-05-16 05:59:40|3791.24|3781.24|3791.76|3781.76|3792.4|3782.4|3791.17|3781.17|29
1621144790000|2021-05-16 05:59:50|3791.3|3781.3|3790.09|3780.09|3791.68|3781.68|3789.13|3779.13|32
1621144800000|2021-05-16 06:00:00|3790.05|3780.05|3795.59|3785.59|3795.59|3785.59|3790.05|3780.05|38
1621144810000|2021-05-16 06:00:10|3795.61|3785.61|3795.04|3785.04|3795.92|3785.92|3794.33|3784.33|36
1621144820000|2021-05-16 06:00:20|3795.2|3785.2|3796.08|3786.08|3796.17|3786.17|3794.01|3784.01|36
1621144830000|2021-05-16 06:00:30|3796.1|3786.1|3794.71|3784.71|3796.1|3786.1|3794.65|3784.65|35
1621144840000|2021-05-16 06:00:40|3794.46|3784.46|3792.9|3782.9|3794.46|3784.46|3792.9|3782.9|29
1621144850000|2021-05-16 06:00:50|3792.89|3782.89|3793.67|3783.67|3793.67|3783.67|3792.89|3782.89|24
1621144860000|2021-05-16 06:01:00|3793.74|3783.74|3793.02|3783.02|3793.74|3783.74|3793|3783|30
1621144870000|2021-05-16 06:01:10|3792.88|3782.88|3788.44|3778.44|3793.24|3783.24|3788.44|3778.44|37
1621144880000|2021-05-16 06:01:20|3788.43|3778.43|3788.08|3778.08|3788.6|3778.6|3787.06|3777.06|33
1621144890000|2021-05-16 06:01:30|3788.1|3778.1|3786.95|3776.95|3788.26|3778.26|3786.95|3776.95|29
1621144900000|2021-05-16 06:01:40|3786.97|3776.97|3785.09|3775.09|3786.97|3776.97|3785.09|3775.09|33
1621144910000|2021-05-16 06:01:50|3785.08|3775.08|3785.38|3775.38|3786.05|3776.05|3784.97|3774.97|33
1621144920000|2021-05-16 06:02:00|3785.29|3775.29|3787.31|3777.31|3787.34|3777.34|3785.18|3775.18|37
1621144930000|2021-05-16 06:02:10|3787.03|3777.03|3786.82|3776.82|3787.03|3777.03|3786.57|3776.57|19
1621144940000|2021-05-16 06:02:20|3786.73|3776.73|3788.1|3778.1|3788.1|3778.1|3786.67|3776.67|34
1621144950000|2021-05-16 06:02:30|3788.08|3778.08|3787|3777|3788.34|3778.34|3787|3777|33
1621144960000|2021-05-16 06:02:40|3786.97|3776.97|3787.65|3777.65|3787.86|3777.86|3785.45|3775.45|38
1621144970000|2021-05-16 06:02:50|3787.44|3777.44|3786.2|3776.2|3788.52|3778.52|3786.2|3776.2|38
1621144980000|2021-05-16 06:03:00|3786.11|3776.11|3785.6|3775.6|3786.19|3776.19|3785.47|3775.47|32
1621144990000|2021-05-16 06:03:10|3785.59|3775.59|3785.95|3775.95|3786.02|3776.02|3785.48|3775.48|33
1621145000000|2021-05-16 06:03:20|3785.99|3775.99|3785.58|3775.58|3785.99|3775.99|3785.18|3775.18|32
1621145010000|2021-05-16 06:03:30|3785.66|3775.66|3785.91|3775.91|3786.69|3776.69|3785.64|3775.64|36
1621145020000|2021-05-16 06:03:40|3785.89|3775.89|3785.89|3775.89|3785.89|3775.89|3785.18|3775.18|26
1621145030000|2021-05-16 06:03:50|3785.71|3775.71|3786.03|3776.03|3786.2|3776.2|3784.97|3774.97|36
1621145040000|2021-05-16 06:04:00|3786.01|3776.01|3787.06|3777.06|3787.06|3777.06|3786.01|3776.01|28
1621145050000|2021-05-16 06:04:10|3787.28|3777.28|3788.24|3778.24|3788.24|3778.24|3787.28|3777.28|37
1621145060000|2021-05-16 06:04:20|3788.26|3778.26|3788.73|3778.73|3788.73|3778.73|3788.24|3778.24|26
1621145070000|2021-05-16 06:04:30|3788.77|3778.77|3790.07|3780.07|3790.07|3780.07|3788.54|3778.54|34
1621145080000|2021-05-16 06:04:40|3790.12|3780.12|3789.23|3779.23|3790.31|3780.31|3789.01|3779.01|35
1621145090000|2021-05-16 06:04:50|3789.11|3779.11|3789.67|3779.67|3789.9|3779.9|3789.11|3779.11|30
1621145100000|2021-05-16 06:05:00|3789.68|3779.68|3789.72|3779.72|3789.85|3779.85|3789.66|3779.66|23
1621145110000|2021-05-16 06:05:10|3789.74|3779.74|3790.15|3780.15|3790.16|3780.16|3788.67|3778.67|35
1621145120000|2021-05-16 06:05:20|3790.31|3780.31|3790.43|3780.43|3790.56|3780.56|3790.22|3780.22|34
1621145130000|2021-05-16 06:05:30|3790.55|3780.55|3791.02|3781.02|3791.02|3781.02|3790.54|3780.54|20
1621145140000|2021-05-16 06:05:40|3791.15|3781.15|3790.71|3780.71|3791.19|3781.19|3790.52|3780.52|20
1621145150000|2021-05-16 06:05:50|3790.7|3780.7|3790.83|3780.83|3791.02|3781.02|3790.68|3780.68|26
1621145160000|2021-05-16 06:06:00|3790.78|3780.78|3790.94|3780.94|3790.94|3780.94|3790.73|3780.73|17
1621145170000|2021-05-16 06:06:10|3791.08|3781.08|3791.19|3781.19|3791.39|3781.39|3791.07|3781.07|31
1621145180000|2021-05-16 06:06:20|3791.2|3781.2|3789.16|3779.16|3791.2|3781.2|3789.16|3779.16|27
1621145190000|2021-05-16 06:06:30|3789.15|3779.15|3792.41|3782.41|3792.41|3782.41|3789.15|3779.15|30
1621145200000|2021-05-16 06:06:40|3792.5|3782.5|3792.88|3782.88|3793.27|3783.27|3792.5|3782.5|35
1621145210000|2021-05-16 06:06:50|3792.92|3782.92|3795.21|3785.21|3795.21|3785.21|3792.63|3782.63|37
1621145220000|2021-05-16 06:07:00|3795.22|3785.22|3797.89|3787.89|3797.89|3787.89|3794.65|3784.65|34
1621145230000|2021-05-16 06:07:10|3798.46|3788.46|3798.74|3788.74|3798.97|3788.97|3797.51|3787.51|31
1621145240000|2021-05-16 06:07:20|3798.6|3788.6|3796.34|3786.34|3798.6|3788.6|3796.23|3786.23|37
1621145250000|2021-05-16 06:07:30|3796.36|3786.36|3802.73|3792.73|3803.37|3793.37|3796.36|3786.36|37
1621145260000|2021-05-16 06:07:40|3802.78|3792.78|3801.65|3791.65|3802.78|3792.78|3801.06|3791.06|40
1621145270000|2021-05-16 06:07:50|3801.76|3791.76|3802.71|3792.71|3803.4|3793.4|3801.76|3791.76|35
1621145280000|2021-05-16 06:08:00|3802.69|3792.69|3800.06|3790.06|3802.74|3792.74|3799.57|3789.57|40
1621145290000|2021-05-16 06:08:10|3800.22|3790.22|3800.95|3790.95|3801.41|3791.41|3800.22|3790.22|32
1621145300000|2021-05-16 06:08:20|3800.97|3790.97|3805.38|3795.38|3805.39|3795.39|3800.97|3790.97|38
1621145310000|2021-05-16 06:08:30|3805.23|3795.23|3804.91|3794.91|3805.23|3795.23|3804.41|3794.41|36
1621145320000|2021-05-16 06:08:40|3804.92|3794.92|3805.14|3795.14|3805.54|3795.54|3804.69|3794.69|35
1621145330000|2021-05-16 06:08:50|3805.33|3795.33|3805.94|3795.94|3806.55|3796.55|3804.95|3794.95|33
1621145340000|2021-05-16 06:09:00|3805.87|3795.87|3807.23|3797.23|3807.27|3797.27|3805.58|3795.58|37
1621145350000|2021-05-16 06:09:10|3807.14|3797.14|3808.41|3798.41|3808.41|3798.41|3807.14|3797.14|37
1621145360000|2021-05-16 06:09:20|3808.4|3798.4|3809.71|3799.71|3809.71|3799.71|3808.38|3798.38|33
1621145370000|2021-05-16 06:09:30|3809.73|3799.73|3810.33|3800.33|3810.65|3800.65|3809.46|3799.46|32
1621145380000|2021-05-16 06:09:40|3810.37|3800.37|3813.27|3803.27|3813.27|3803.27|3810.35|3800.35|36
1621145390000|2021-05-16 06:09:50|3813.44|3803.44|3812.74|3802.74|3813.71|3803.71|3812.54|3802.54|40
1621145400000|2021-05-16 06:10:00|3812.75|3802.75|3813.11|3803.11|3813.75|3803.75|3812.72|3802.72|34
1621145410000|2021-05-16 06:10:10|3813.09|3803.09|3812.5|3802.5|3813.09|3803.09|3812.47|3802.47|33
1621145420000|2021-05-16 06:10:20|3812.48|3802.48|3810.7|3800.7|3812.48|3802.48|3810.24|3800.24|36
1621145430000|2021-05-16 06:10:30|3810.55|3800.55|3813.48|3803.48|3813.48|3803.48|3810.55|3800.55|37
1621145440000|2021-05-16 06:10:40|3813.47|3803.47|3815.22|3805.22|3815.23|3805.23|3813.47|3803.47|37
1621145450000|2021-05-16 06:10:50|3815.16|3805.16|3821.45|3811.45|3821.53|3811.53|3815.01|3805.01|38
1621145460000|2021-05-16 06:11:00|3821.72|3811.72|3827.98|3817.98|3828.36|3818.36|3821.72|3811.72|40
1621145470000|2021-05-16 06:11:10|3828.36|3818.36|3828.73|3818.73|3828.73|3818.73|3827.91|3817.91|38
1621145480000|2021-05-16 06:11:20|3828.67|3818.67|3830.1|3820.1|3830.27|3820.27|3828.65|3818.65|35
1621145490000|2021-05-16 06:11:30|3830.12|3820.12|3832.71|3822.71|3832.71|3822.71|3829.48|3819.48|34
1621145500000|2021-05-16 06:11:40|3832.76|3822.76|3830.46|3820.46|3832.91|3822.91|3830.46|3820.46|38
1621145510000|2021-05-16 06:11:50|3830.59|3820.59|3829.07|3819.07|3830.65|3820.65|3828.95|3818.95|34
1621145520000|2021-05-16 06:12:00|3829.22|3819.22|3835.34|3825.34|3835.59|3825.59|3829.22|3819.22|37
1621145530000|2021-05-16 06:12:10|3835.5|3825.5|3837.42|3827.42|3837.63|3827.63|3835.44|3825.44|37
1621145540000|2021-05-16 06:12:20|3837.52|3827.52|3837.89|3827.89|3838.37|3828.37|3836.92|3826.92|37
1621145550000|2021-05-16 06:12:30|3837.86|3827.86|3836.56|3826.56|3838.9|3828.9|3836.24|3826.24|34
1621145560000|2021-05-16 06:12:40|3836.53|3826.53|3837.09|3827.09|3838.47|3828.47|3836.38|3826.38|37
1621145570000|2021-05-16 06:12:50|3837.2|3827.2|3839.05|3829.05|3839.19|3829.19|3837.18|3827.18|36
1621145580000|2021-05-16 06:13:00|3839.33|3829.33|3841.21|3831.21|3841.66|3831.66|3839.33|3829.33|38
1621145590000|2021-05-16 06:13:10|3840.12|3830.12|3839.49|3829.49|3840.12|3830.12|3839.05|3829.05|37
1621145600000|2021-05-16 06:13:20|3839.5|3829.5|3838.57|3828.57|3839.84|3829.84|3838.24|3828.24|36
1621145610000|2021-05-16 06:13:30|3838.63|3828.63|3839.24|3829.24|3839.29|3829.29|3838.59|3828.59|35
1621145620000|2021-05-16 06:13:40|3839.23|3829.23|3839.32|3829.32|3839.72|3829.72|3839.23|3829.23|34
1621145630000|2021-05-16 06:13:50|3839.31|3829.31|3839.8|3829.8|3840|3830|3838.97|3828.97|36
1621145640000|2021-05-16 06:14:00|3839.81|3829.81|3843.12|3833.12|3843.12|3833.12|3839.8|3829.8|36
1621145650000|2021-05-16 06:14:10|3843.26|3833.26|3846.86|3836.86|3846.86|3836.86|3843.26|3833.26|36
1621145660000|2021-05-16 06:14:20|3846.88|3836.88|3847.85|3837.85|3847.98|3837.98|3846.72|3836.72|39
1621145670000|2021-05-16 06:14:30|3847.81|3837.81|3848.05|3838.05|3848.94|3838.94|3847.43|3837.43|33
1621145680000|2021-05-16 06:14:40|3848.16|3838.16|3852.44|3842.44|3852.72|3842.72|3848.16|3838.16|34
1621145690000|2021-05-16 06:14:50|3852.6|3842.6|3855.02|3845.02|3855.23|3845.23|3852.6|3842.6|36
1621145700000|2021-05-16 06:15:00|3854.85|3844.85|3855.05|3845.05|3855.08|3845.08|3853.87|3843.87|39
1621145710000|2021-05-16 06:15:10|3855.28|3845.28|3854.02|3844.02|3855.47|3845.47|3853.65|3843.65|36
1621145720000|2021-05-16 06:15:20|3853.82|3843.82|3854.1|3844.1|3854.6|3844.6|3853.54|3843.54|36
1621145730000|2021-05-16 06:15:30|3854.11|3844.11|3852.75|3842.75|3854.23|3844.23|3852.71|3842.71|30
1621145740000|2021-05-16 06:15:40|3852.23|3842.23|3848.43|3838.43|3852.23|3842.23|3847.62|3837.62|38
1621145750000|2021-05-16 06:15:50|3848.26|3838.26|3852.44|3842.44|3852.57|3842.57|3847.89|3837.89|39
1621145760000|2021-05-16 06:16:00|3852.66|3842.66|3855.7|3845.7|3855.77|3845.77|3852.66|3842.66|37
1621145770000|2021-05-16 06:16:10|3855.75|3845.75|3856.76|3846.76|3857.19|3847.19|3855.75|3845.75|38
1621145780000|2021-05-16 06:16:20|3856.59|3846.59|3862.22|3852.22|3862.53|3852.53|3856.59|3846.59|40
1621145790000|2021-05-16 06:16:30|3862.56|3852.56|3864.44|3854.44|3864.64|3854.64|3862.56|3852.56|36
1621145800000|2021-05-16 06:16:40|3864.53|3854.53|3866.31|3856.31|3866.31|3856.31|3864.53|3854.53|35
1621145810000|2021-05-16 06:16:50|3866.27|3856.27|3865.74|3855.74|3866.51|3856.51|3865.06|3855.06|39
1621145820000|2021-05-16 06:17:00|3865.85|3855.85|3869|3859|3869.52|3859.52|3865.85|3855.85|38
1621145830000|2021-05-16 06:17:10|3869.01|3859.01|3871.39|3861.39|3871.39|3861.39|3869.01|3859.01|32
1621145840000|2021-05-16 06:17:20|3871.53|3861.53|3868.95|3858.95|3871.64|3861.64|3868.58|3858.58|34
1621145850000|2021-05-16 06:17:30|3869.03|3859.03|3871.51|3861.51|3871.51|3861.51|3869.02|3859.02|35
1621145860000|2021-05-16 06:17:40|3871.7|3861.7|3873.67|3863.67|3873.67|3863.67|3871.24|3861.24|34
1621145870000|2021-05-16 06:17:50|3873.72|3863.72|3874.71|3864.71|3875.23|3865.23|3873.67|3863.67|32
1621145880000|2021-05-16 06:18:00|3874.72|3864.72|3874.35|3864.35|3875.58|3865.58|3874.35|3864.35|33
1621145890000|2021-05-16 06:18:10|3874.34|3864.34|3874.55|3864.55|3875.3|3865.3|3874.24|3864.24|36
1621145900000|2021-05-16 06:18:20|3874.53|3864.53|3872.46|3862.46|3875.09|3865.09|3871.93|3861.93|37
1621145910000|2021-05-16 06:18:30|3872.44|3862.44|3871.55|3861.55|3873.75|3863.75|3871.09|3861.09|39
1621145920000|2021-05-16 06:18:40|3870.92|3860.92|3871.71|3861.71|3872.12|3862.12|3870.22|3860.22|37
1621145930000|2021-05-16 06:18:50|3871.64|3861.64|3867.96|3857.96|3871.92|3861.92|3867.83|3857.83|37
1621145940000|2021-05-16 06:19:00|3868.01|3858.01|3865.53|3855.53|3868.48|3858.48|3865.32|3855.32|39
1621145950000|2021-05-16 06:19:10|3865.54|3855.54|3866.16|3856.16|3866.63|3856.63|3862.88|3852.88|38
1621145960000|2021-05-16 06:19:20|3866.29|3856.29|3867.72|3857.72|3868.02|3858.02|3866.29|3856.29|31
1621145970000|2021-05-16 06:19:30|3867.8|3857.8|3867.79|3857.79|3867.96|3857.96|3867.66|3857.66|32
1621145980000|2021-05-16 06:19:40|3867.76|3857.76|3870.8|3860.8|3870.82|3860.82|3867.76|3857.76|35
1621145990000|2021-05-16 06:19:50|3870.82|3860.82|3873.02|3863.02|3873.18|3863.18|3870.82|3860.82|36
1621146000000|2021-05-16 06:20:00|3873.56|3863.56|3868.89|3858.89|3873.56|3863.56|3868.83|3858.83|37
1621146010000|2021-05-16 06:20:10|3868.9|3858.9|3865.75|3855.75|3868.9|3858.9|3865.61|3855.61|38
1621146020000|2021-05-16 06:20:20|3865.76|3855.76|3866.27|3856.27|3867.98|3857.98|3865.74|3855.74|40
1621146030000|2021-05-16 06:20:30|3866.59|3856.59|3866.6|3856.6|3866.96|3856.96|3866.24|3856.24|32
1621146040000|2021-05-16 06:20:40|3866.67|3856.67|3866.52|3856.52|3866.84|3856.84|3866.51|3856.51|30
1621146050000|2021-05-16 06:20:50|3866.45|3856.45|3865.9|3855.9|3866.72|3856.72|3865.85|3855.85|29
1621146060000|2021-05-16 06:21:00|3865.91|3855.91|3869.21|3859.21|3869.32|3859.32|3865.88|3855.88|32
1621146070000|2021-05-16 06:21:10|3869.25|3859.25|3868.75|3858.75|3870.1|3860.1|3868.17|3858.17|38
1621146080000|2021-05-16 06:21:20|3868.78|3858.78|3871.38|3861.38|3871.58|3861.58|3868.78|3858.78|36
1621146090000|2021-05-16 06:21:30|3871.35|3861.35|3874.04|3864.04|3874.04|3864.04|3871.35|3861.35|36
1621146100000|2021-05-16 06:21:40|3874.47|3864.47|3871.73|3861.73|3874.47|3864.47|3871.73|3861.73|36
1621146110000|2021-05-16 06:21:50|3871.86|3861.86|3876.52|3866.52|3876.53|3866.53|3871.86|3861.86|38
1621146120000|2021-05-16 06:22:00|3876.54|3866.54|3880.74|3870.74|3880.86|3870.86|3876.54|3866.54|35
1621146130000|2021-05-16 06:22:10|3881.04|3871.04|3880.69|3870.69|3881.26|3871.26|3878.79|3868.79|37
1621146140000|2021-05-16 06:22:20|3880.68|3870.68|3881.35|3871.35|3881.35|3871.35|3878.96|3868.96|36
1621146150000|2021-05-16 06:22:30|3881.3|3871.3|3880.4|3870.4|3881.78|3871.78|3880.4|3870.4|34
1621146160000|2021-05-16 06:22:40|3880.39|3870.39|3881.14|3871.14|3881.14|3871.14|3879.78|3869.78|35
1621146170000|2021-05-16 06:22:50|3881.8|3871.8|3883.54|3873.54|3883.69|3873.69|3881.8|3871.8|33
1621146180000|2021-05-16 06:23:00|3883.61|3873.61|3884.67|3874.67|3884.77|3874.77|3883.61|3873.61|31
1621146190000|2021-05-16 06:23:10|3884.63|3874.63|3876.25|3866.25|3884.63|3874.63|3875.96|3865.96|40
1621146200000|2021-05-16 06:23:20|3876.22|3866.22|3878.2|3868.2|3878.32|3868.32|3875.61|3865.61|35
1621146210000|2021-05-16 06:23:30|3878.07|3868.07|3878.43|3868.43|3879.3|3869.3|3876.49|3866.49|35
1621146220000|2021-05-16 06:23:40|3878.5|3868.5|3878.38|3868.38|3879.01|3869.01|3878.26|3868.26|31
1621146230000|2021-05-16 06:23:50|3878.37|3868.37|3874.98|3864.98|3878.46|3868.46|3874.98|3864.98|34
1621146240000|2021-05-16 06:24:00|3874.86|3864.86|3877.72|3867.72|3877.72|3867.72|3874.86|3864.86|28
1621146250000|2021-05-16 06:24:10|3877.64|3867.64|3877.01|3867.01|3879.07|3869.07|3877.01|3867.01|33
1621146260000|2021-05-16 06:24:20|3877.03|3867.03|3878.34|3868.34|3878.34|3868.34|3877.03|3867.03|32
1621146270000|2021-05-16 06:24:30|3878.55|3868.55|3877.68|3867.68|3881.22|3871.22|3876.98|3866.98|36
1621146280000|2021-05-16 06:24:40|3877.71|3867.71|3876.12|3866.12|3877.72|3867.72|3875.39|3865.39|30
1621146290000|2021-05-16 06:24:50|3876.33|3866.33|3873.51|3863.51|3876.63|3866.63|3873.51|3863.51|36
1621146300000|2021-05-16 06:25:00|3873.43|3863.43|3876.79|3866.79|3876.79|3866.79|3873.37|3863.37|38
1621146310000|2021-05-16 06:25:10|3876.89|3866.89|3874.16|3864.16|3878.49|3868.49|3874.16|3864.16|39
1621146320000|2021-05-16 06:25:20|3874.13|3864.13|3874.43|3864.43|3874.64|3864.64|3874.13|3864.13|27
1621146330000|2021-05-16 06:25:30|3874.45|3864.45|3873.87|3863.87|3876.17|3866.17|3873.87|3863.87|36
1621146340000|2021-05-16 06:25:40|3873.86|3863.86|3874.31|3864.31|3874.81|3864.81|3873.79|3863.79|34
1621146350000|2021-05-16 06:25:50|3874.34|3864.34|3877.23|3867.23|3877.49|3867.49|3874.29|3864.29|36
1621146360000|2021-05-16 06:26:00|3877.24|3867.24|3873.98|3863.98|3877.24|3867.24|3873.98|3863.98|35
1621146370000|2021-05-16 06:26:10|3873.95|3863.95|3872.76|3862.76|3874.16|3864.16|3872.76|3862.76|33
1621146380000|2021-05-16 06:26:20|3872.82|3862.82|3866.57|3856.57|3872.82|3862.82|3866.45|3856.45|35
1621146390000|2021-05-16 06:26:30|3866.84|3856.84|3866.36|3856.36|3869.72|3859.72|3866.36|3856.36|37
1621146400000|2021-05-16 06:26:40|3866.43|3856.43|3867.02|3857.02|3867.02|3857.02|3866.26|3856.26|32
1621146410000|2021-05-16 06:26:50|3867.2|3857.2|3865.14|3855.14|3867.2|3857.2|3865.13|3855.13|36
1621146420000|2021-05-16 06:27:00|3865.2|3855.2|3865.14|3855.14|3865.43|3855.43|3864.81|3854.81|33
1621146430000|2021-05-16 06:27:10|3865.15|3855.15|3865.99|3855.99|3866.05|3856.05|3865.12|3855.12|32
1621146440000|2021-05-16 06:27:20|3865.98|3855.98|3866.02|3856.02|3867.96|3857.96|3865.91|3855.91|39
1621146450000|2021-05-16 06:27:30|3866.25|3856.25|3866.73|3856.73|3866.73|3856.73|3865.85|3855.85|30
1621146460000|2021-05-16 06:27:40|3866.8|3856.8|3865.1|3855.1|3866.89|3856.89|3865.08|3855.08|30
1621146470000|2021-05-16 06:27:50|3865.13|3855.13|3864.86|3854.86|3865.13|3855.13|3864.49|3854.49|34
1621146480000|2021-05-16 06:28:00|3864.84|3854.84|3864.91|3854.91|3867.76|3857.76|3864.78|3854.78|36
1621146490000|2021-05-16 06:28:10|3864.93|3854.93|3865.56|3855.56|3866.92|3856.92|3864.93|3854.93|32
1621146500000|2021-05-16 06:28:20|3865.53|3855.53|3864.61|3854.61|3865.81|3855.81|3864.48|3854.48|35
1621146510000|2021-05-16 06:28:30|3864.63|3854.63|3867.69|3857.69|3867.69|3857.69|3864.61|3854.61|37
1621146520000|2021-05-16 06:28:40|3867.68|3857.68|3867.54|3857.54|3868.2|3858.2|3867.36|3857.36|32
1621146530000|2021-05-16 06:28:50|3867.58|3857.58|3866.34|3856.34|3867.72|3857.72|3866.26|3856.26|28
1621146540000|2021-05-16 06:29:00|3866.35|3856.35|3866.44|3856.44|3866.52|3856.52|3866.18|3856.18|31
1621146550000|2021-05-16 06:29:10|3866.49|3856.49|3864.5|3854.5|3866.58|3856.58|3863.87|3853.87|31
1621146560000|2021-05-16 06:29:20|3864.41|3854.41|3865.15|3855.15|3865.43|3855.43|3864.41|3854.41|32
1621146570000|2021-05-16 06:29:30|3865.05|3855.05|3863.77|3853.77|3865.1|3855.1|3863.77|3853.77|23
1621146580000|2021-05-16 06:29:40|3863.84|3853.84|3862.32|3852.32|3863.84|3853.84|3862.12|3852.12|29
1621146590000|2021-05-16 06:29:50|3862.34|3852.34|3861.23|3851.23|3862.55|3852.55|3861.18|3851.18|34
1621146600000|2021-05-16 06:30:00|3861.26|3851.26|3865.58|3855.58|3865.6|3855.6|3861.26|3851.26|35
1621146610000|2021-05-16 06:30:10|3865.56|3855.56|3865.44|3855.44|3865.86|3855.86|3865.44|3855.44|33
1621146620000|2021-05-16 06:30:20|3865.47|3855.47|3868.19|3858.19|3868.34|3858.34|3865.45|3855.45|38
1621146630000|2021-05-16 06:30:30|3868.17|3858.17|3866.71|3856.71|3868.17|3858.17|3866.67|3856.67|32
1621146640000|2021-05-16 06:30:40|3866.75|3856.75|3866.36|3856.36|3866.8|3856.8|3866.35|3856.35|23
1621146650000|2021-05-16 06:30:50|3866.68|3856.68|3865.35|3855.35|3867.11|3857.11|3864.91|3854.91|30
1621146660000|2021-05-16 06:31:00|3865.45|3855.45|3867.07|3857.07|3867.2|3857.2|3865.4|3855.4|34
1621146670000|2021-05-16 06:31:10|3867.1|3857.1|3868|3858|3868.08|3858.08|3867.1|3857.1|31
1621146680000|2021-05-16 06:31:20|3867.94|3857.94|3867.87|3857.87|3868|3858|3867.83|3857.83|34
1621146690000|2021-05-16 06:31:30|3867.86|3857.86|3868.14|3858.14|3868.18|3858.18|3867.8|3857.8|27
1621146700000|2021-05-16 06:31:40|3868.15|3858.15|3869.22|3859.22|3870.65|3860.65|3868.15|3858.15|32
1621146710000|2021-05-16 06:31:50|3869.24|3859.24|3869.69|3859.69|3869.69|3859.69|3869.17|3859.17|27
1621146720000|2021-05-16 06:32:00|3869.68|3859.68|3870.78|3860.78|3870.82|3860.82|3869.65|3859.65|29
1621146730000|2021-05-16 06:32:10|3870.77|3860.77|3869.97|3859.97|3870.96|3860.96|3869.94|3859.94|30
1621146740000|2021-05-16 06:32:20|3869.96|3859.96|3870.35|3860.35|3870.38|3860.38|3868.8|3858.8|36
1621146750000|2021-05-16 06:32:30|3870.36|3860.36|3870.75|3860.75|3870.85|3860.85|3870.36|3860.36|22
1621146760000|2021-05-16 06:32:40|3870.66|3860.66|3870|3860|3870.66|3860.66|3869.41|3859.41|27
1621146770000|2021-05-16 06:32:50|3870.02|3860.02|3868.88|3858.88|3870.28|3860.28|3868.64|3858.64|36
1621146780000|2021-05-16 06:33:00|3868.42|3858.42|3867.7|3857.7|3868.63|3858.63|3867.7|3857.7|32
1621146790000|2021-05-16 06:33:10|3867.74|3857.74|3868.49|3858.49|3868.5|3858.5|3866.94|3856.94|28
1621146800000|2021-05-16 06:33:20|3868.5|3858.5|3868.8|3858.8|3869.4|3859.4|3868.5|3858.5|29
1621146810000|2021-05-16 06:33:30|3868.75|3858.75|3868.29|3858.29|3868.75|3858.75|3868.06|3858.06|34
1621146820000|2021-05-16 06:33:40|3868.26|3858.26|3868.12|3858.12|3868.83|3858.83|3868.12|3858.12|33
1621146830000|2021-05-16 06:33:50|3868.13|3858.13|3867.76|3857.76|3868.29|3858.29|3867.76|3857.76|27
1621146840000|2021-05-16 06:34:00|3867.71|3857.71|3867.53|3857.53|3867.78|3857.78|3867.35|3857.35|22
1621146850000|2021-05-16 06:34:10|3867.46|3857.46|3867.44|3857.44|3867.49|3857.49|3866.75|3856.75|31
1621146860000|2021-05-16 06:34:20|3867.46|3857.46|3867.19|3857.19|3867.52|3857.52|3866.93|3856.93|30
1621146870000|2021-05-16 06:34:30|3867.22|3857.22|3868.92|3858.92|3869.65|3859.65|3867.22|3857.22|34
1621146880000|2021-05-16 06:34:40|3868.81|3858.81|3870.23|3860.23|3872.33|3862.33|3868.68|3858.68|39
1621146890000|2021-05-16 06:34:50|3870.21|3860.21|3869.27|3859.27|3870.21|3860.21|3869.21|3859.21|30
1621146900000|2021-05-16 06:35:00|3869.21|3859.21|3868.11|3858.11|3869.35|3859.35|3867.63|3857.63|30
1621146910000|2021-05-16 06:35:10|3868.16|3858.16|3868.77|3858.77|3869.18|3859.18|3867.96|3857.96|40
1621146920000|2021-05-16 06:35:20|3868.92|3858.92|3869.22|3859.22|3869.73|3859.73|3867.84|3857.84|38
1621146930000|2021-05-16 06:35:30|3869.16|3859.16|3868.64|3858.64|3869.16|3859.16|3867.76|3857.76|32
1621146940000|2021-05-16 06:35:40|3868.61|3858.61|3867.3|3857.3|3868.68|3858.68|3867.22|3857.22|33
1621146950000|2021-05-16 06:35:50|3867.55|3857.55|3866.82|3856.82|3867.84|3857.84|3866.6|3856.6|35
1621146960000|2021-05-16 06:36:00|3866.73|3856.73|3867.83|3857.83|3867.87|3857.87|3866.59|3856.59|34
1621146970000|2021-05-16 06:36:10|3867.84|3857.84|3867.17|3857.17|3868.14|3858.14|3867.15|3857.15|31
1621146980000|2021-05-16 06:36:20|3866.61|3856.61|3866.7|3856.7|3868.52|3858.52|3866.59|3856.59|34
1621146990000|2021-05-16 06:36:30|3866.68|3856.68|3868.49|3858.49|3868.81|3858.81|3866.51|3856.51|33
1621147000000|2021-05-16 06:36:40|3868.47|3858.47|3868.53|3858.53|3869.07|3859.07|3868.23|3858.23|31
1621147010000|2021-05-16 06:36:50|3868.63|3858.63|3869.12|3859.12|3869.14|3859.14|3868.3|3858.3|28
1621147020000|2021-05-16 06:37:00|3869.11|3859.11|3870.85|3860.85|3870.85|3860.85|3869.03|3859.03|31
1621147030000|2021-05-16 06:37:10|3870.8|3860.8|3870.97|3860.97|3870.97|3860.97|3870.65|3860.65|28
1621147040000|2021-05-16 06:37:20|3870.79|3860.79|3870.75|3860.75|3870.93|3860.93|3870.16|3860.16|29
1621147050000|2021-05-16 06:37:30|3870.9|3860.9|3878.29|3868.29|3878.29|3868.29|3870.9|3860.9|37
1621147060000|2021-05-16 06:37:40|3879.07|3869.07|3877.53|3867.53|3879.71|3869.71|3876.84|3866.84|39
1621147070000|2021-05-16 06:37:50|3877.52|3867.52|3876.13|3866.13|3877.52|3867.52|3876.05|3866.05|34
1621147080000|2021-05-16 06:38:00|3876.14|3866.14|3877.42|3867.42|3877.42|3867.42|3876.03|3866.03|35
1621147090000|2021-05-16 06:38:10|3877.66|3867.66|3879.08|3869.08|3881.79|3871.79|3877.66|3867.66|39
1621147100000|2021-05-16 06:38:20|3878.75|3868.75|3878.82|3868.82|3879.62|3869.62|3877.55|3867.55|36
1621147110000|2021-05-16 06:38:30|3878.86|3868.86|3879.43|3869.43|3880.44|3870.44|3878.86|3868.86|39
1621147120000|2021-05-16 06:38:40|3879.47|3869.47|3879.26|3869.26|3879.49|3869.49|3878.86|3868.86|32
1621147130000|2021-05-16 06:38:50|3879.19|3869.19|3882.4|3872.4|3882.49|3872.49|3879.19|3869.19|38
1621147140000|2021-05-16 06:39:00|3882.09|3872.09|3883.09|3873.09|3883.09|3873.09|3881.55|3871.55|31
1621147150000|2021-05-16 06:39:10|3883.24|3873.24|3883.18|3873.18|3883.27|3873.27|3882.89|3872.89|30
1621147160000|2021-05-16 06:39:20|3883.08|3873.08|3883.45|3873.45|3883.45|3873.45|3883.06|3873.06|26
1621147170000|2021-05-16 06:39:30|3883.5|3873.5|3883.11|3873.11|3883.5|3873.5|3881.61|3871.61|33
1621147180000|2021-05-16 06:39:40|3883.12|3873.12|3883.22|3873.22|3883.3|3873.3|3883.09|3873.09|23
1621147190000|2021-05-16 06:39:50|3883.65|3873.65|3883.15|3873.15|3883.65|3873.65|3883.13|3873.13|25
1621147200000|2021-05-16 06:40:00|3883.07|3873.07|3881.87|3871.87|3883.07|3873.07|3881.55|3871.55|37
1621147210000|2021-05-16 06:40:10|3881.83|3871.83|3882.67|3872.67|3883.42|3873.42|3881.83|3871.83|36
1621147220000|2021-05-16 06:40:20|3882.62|3872.62|3881.63|3871.63|3882.62|3872.62|3881.47|3871.47|37
1621147230000|2021-05-16 06:40:30|3881.52|3871.52|3880.91|3870.91|3881.52|3871.52|3878.44|3868.44|36
1621147240000|2021-05-16 06:40:40|3880.89|3870.89|3878.88|3868.88|3881.11|3871.11|3877.82|3867.82|36
1621147250000|2021-05-16 06:40:50|3878.87|3868.87|3878.23|3868.23|3878.91|3868.91|3878.23|3868.23|35
1621147260000|2021-05-16 06:41:00|3878.29|3868.29|3881.84|3871.84|3881.84|3871.84|3878.28|3868.28|37
1621147270000|2021-05-16 06:41:10|3881.8|3871.8|3880.84|3870.84|3881.8|3871.8|3880.69|3870.69|31
1621147280000|2021-05-16 06:41:20|3880.79|3870.79|3880.73|3870.73|3881.05|3871.05|3879.66|3869.66|28
1621147290000|2021-05-16 06:41:30|3880.86|3870.86|3880.68|3870.68|3881.32|3871.32|3880.52|3870.52|30
1621147300000|2021-05-16 06:41:40|3880.7|3870.7|3882.05|3872.05|3882.31|3872.31|3880.7|3870.7|35
1621147310000|2021-05-16 06:41:50|3882.06|3872.06|3881.32|3871.32|3882.07|3872.07|3881.03|3871.03|33
1621147320000|2021-05-16 06:42:00|3881.43|3871.43|3880.84|3870.84|3882.32|3872.32|3880.84|3870.84|35
1621147330000|2021-05-16 06:42:10|3880.79|3870.79|3881.44|3871.44|3881.44|3871.44|3879.95|3869.95|34
1621147340000|2021-05-16 06:42:20|3881.42|3871.42|3880.69|3870.69|3881.5|3871.5|3880.23|3870.23|34
1621147350000|2021-05-16 06:42:30|3880.65|3870.65|3879.19|3869.19|3880.65|3870.65|3879.19|3869.19|32
1621147360000|2021-05-16 06:42:40|3879.16|3869.16|3880.1|3870.1|3880.14|3870.14|3879.08|3869.08|28
1621147370000|2021-05-16 06:42:50|3879.95|3869.95|3879.58|3869.58|3880.06|3870.06|3879.5|3869.5|37
1621147380000|2021-05-16 06:43:00|3879.49|3869.49|3878.25|3868.25|3879.49|3869.49|3878.08|3868.08|27
1621147390000|2021-05-16 06:43:10|3878.29|3868.29|3877.57|3867.57|3878.29|3868.29|3877.57|3867.57|30
1621147400000|2021-05-16 06:43:20|3877.53|3867.53|3877.43|3867.43|3877.83|3867.83|3877.31|3867.31|30
1621147410000|2021-05-16 06:43:30|3877.37|3867.37|3877.61|3867.61|3877.68|3867.68|3877.27|3867.27|33
1621147420000|2021-05-16 06:43:40|3877.68|3867.68|3877.4|3867.4|3877.95|3867.95|3877.33|3867.33|25
1621147430000|2021-05-16 06:43:50|3877.26|3867.26|3875.97|3865.97|3877.81|3867.81|3875.97|3865.97|30
1621147440000|2021-05-16 06:44:00|3875.95|3865.95|3878.97|3868.97|3879.39|3869.39|3875.92|3865.92|36
1621147450000|2021-05-16 06:44:10|3879.03|3869.03|3877.56|3867.56|3879.03|3869.03|3877.56|3867.56|28
1621147460000|2021-05-16 06:44:20|3877.84|3867.84|3879.33|3869.33|3879.88|3869.88|3877.84|3867.84|34
1621147470000|2021-05-16 06:44:30|3879.47|3869.47|3877.23|3867.23|3879.47|3869.47|3877.23|3867.23|29
1621147480000|2021-05-16 06:44:40|3877.39|3867.39|3877.31|3867.31|3877.56|3867.56|3877.26|3867.26|30
1621147490000|2021-05-16 06:44:50|3877.36|3867.36|3875.24|3865.24|3877.36|3867.36|3875.17|3865.17|22
1621147500000|2021-05-16 06:45:00|3875.17|3865.17|3876.14|3866.14|3876.19|3866.19|3875.11|3865.11|32
1621147510000|2021-05-16 06:45:10|3876.13|3866.13|3879.15|3869.15|3879.27|3869.27|3875.75|3865.75|28
1621147520000|2021-05-16 06:45:20|3879.23|3869.23|3876.05|3866.05|3881.12|3871.12|3876.05|3866.05|37
1621147530000|2021-05-16 06:45:30|3876.06|3866.06|3876.55|3866.55|3876.76|3866.76|3876.06|3866.06|27
1621147540000|2021-05-16 06:45:40|3876.49|3866.49|3876.91|3866.91|3878.46|3868.46|3876.49|3866.49|39
1621147550000|2021-05-16 06:45:50|3876.68|3866.68|3876.46|3866.46|3877.92|3867.92|3876.35|3866.35|35
1621147560000|2021-05-16 06:46:00|3876.5|3866.5|3876.42|3866.42|3876.74|3866.74|3876.13|3866.13|29
1621147570000|2021-05-16 06:46:10|3876.46|3866.46|3876.56|3866.56|3876.68|3866.68|3876.44|3866.44|32
1621147580000|2021-05-16 06:46:20|3876.57|3866.57|3876.44|3866.44|3876.57|3866.57|3876.21|3866.21|22
1621147590000|2021-05-16 06:46:30|3876.42|3866.42|3876.83|3866.83|3876.84|3866.84|3876.31|3866.31|31
1621147600000|2021-05-16 06:46:40|3876.84|3866.84|3876.61|3866.61|3876.84|3866.84|3876.61|3866.61|19
1621147610000|2021-05-16 06:46:50|3876.76|3866.76|3877.47|3867.47|3877.55|3867.55|3876.71|3866.71|24
1621147620000|2021-05-16 06:47:00|3877.46|3867.46|3877.98|3867.98|3878.01|3868.01|3877.11|3867.11|35
1621147630000|2021-05-16 06:47:10|3877.97|3867.97|3879.49|3869.49|3879.52|3869.52|3877.74|3867.74|34
1621147640000|2021-05-16 06:47:20|3879.54|3869.54|3878.02|3868.02|3880.06|3870.06|3876.78|3866.78|38
1621147650000|2021-05-16 06:47:30|3878.04|3868.04|3878.59|3868.59|3878.71|3868.71|3877.95|3867.95|31
1621147660000|2021-05-16 06:47:40|3878.38|3868.38|3878.33|3868.33|3878.77|3868.77|3878|3868|29
1621147670000|2021-05-16 06:47:50|3878.37|3868.37|3878.17|3868.17|3878.4|3868.4|3878.16|3868.16|11
1621147680000|2021-05-16 06:48:00|3878.16|3868.16|3877.76|3867.76|3878.16|3868.16|3877.69|3867.69|26
1621147690000|2021-05-16 06:48:10|3877.81|3867.81|3877.33|3867.33|3878.02|3868.02|3877.25|3867.25|32
1621147700000|2021-05-16 06:48:20|3877.26|3867.26|3875.77|3865.77|3877.42|3867.42|3875.53|3865.53|29
1621147710000|2021-05-16 06:48:30|3875.76|3865.76|3876.33|3866.33|3877.11|3867.11|3875.76|3865.76|33
1621147720000|2021-05-16 06:48:40|3876.32|3866.32|3873.42|3863.42|3876.33|3866.33|3873.16|3863.16|30
1621147730000|2021-05-16 06:48:50|3873.41|3863.41|3869.24|3859.24|3873.41|3863.41|3869.1|3859.1|32
1621147740000|2021-05-16 06:49:00|3869.26|3859.26|3872.64|3862.64|3872.9|3862.9|3869.22|3859.22|39
1621147750000|2021-05-16 06:49:10|3872.59|3862.59|3872.9|3862.9|3873.46|3863.46|3872.58|3862.58|33
1621147760000|2021-05-16 06:49:20|3872.89|3862.89|3872.72|3862.72|3873.15|3863.15|3872.7|3862.7|29
1621147770000|2021-05-16 06:49:30|3872.74|3862.74|3872.57|3862.57|3872.78|3862.78|3872.54|3862.54|31
1621147780000|2021-05-16 06:49:40|3872.54|3862.54|3871.33|3861.33|3872.54|3862.54|3871.33|3861.33|25
1621147790000|2021-05-16 06:49:50|3871.37|3861.37|3871.33|3861.33|3871.38|3861.38|3871.14|3861.14|29
1621147800000|2021-05-16 06:50:00|3871.34|3861.34|3874.14|3864.14|3874.99|3864.99|3871.34|3861.34|36
1621147810000|2021-05-16 06:50:10|3874.12|3864.12|3870.93|3860.93|3874.12|3864.12|3870.93|3860.93|31
1621147820000|2021-05-16 06:50:20|3870.91|3860.91|3870.9|3860.9|3872.06|3862.06|3870.79|3860.79|31
1621147830000|2021-05-16 06:50:30|3870.79|3860.79|3870.53|3860.53|3870.79|3860.79|3870.21|3860.21|33
1621147840000|2021-05-16 06:50:40|3870.34|3860.34|3868.98|3858.98|3870.35|3860.35|3868.77|3858.77|32
1621147850000|2021-05-16 06:50:50|3866.74|3856.74|3866.63|3856.63|3867.09|3857.09|3866.55|3856.55|27
1621147860000|2021-05-16 06:51:00|3866.64|3856.64|3867.24|3857.24|3867.24|3857.24|3866.55|3856.55|21
1621147870000|2021-05-16 06:51:10|3867.35|3857.35|3871.35|3861.35|3871.35|3861.35|3867.35|3857.35|33
1621147880000|2021-05-16 06:51:20|3871.5|3861.5|3870.63|3860.63|3871.66|3861.66|3870.59|3860.59|32
1621147890000|2021-05-16 06:51:30|3870.67|3860.67|3870.32|3860.32|3870.84|3860.84|3869.59|3859.59|30
1621147900000|2021-05-16 06:51:40|3870.27|3860.27|3872.2|3862.2|3872.21|3862.21|3870.27|3860.27|37
1621147910000|2021-05-16 06:51:50|3872.21|3862.21|3871.13|3861.13|3872.21|3862.21|3871.13|3861.13|34
1621147920000|2021-05-16 06:52:00|3871.07|3861.07|3873.67|3863.67|3874.37|3864.37|3871.07|3861.07|30
1621147930000|2021-05-16 06:52:10|3873.72|3863.72|3874.44|3864.44|3874.74|3864.74|3873.36|3863.36|35
1621147940000|2021-05-16 06:52:20|3874.69|3864.69|3873.41|3863.41|3874.78|3864.78|3873.41|3863.41|21
1621147950000|2021-05-16 06:52:30|3873.4|3863.4|3874.44|3864.44|3874.45|3864.45|3873.4|3863.4|32
1621147960000|2021-05-16 06:52:40|3874.29|3864.29|3873.57|3863.57|3874.29|3864.29|3873.47|3863.47|32
1621147970000|2021-05-16 06:52:50|3873.58|3863.58|3873.54|3863.54|3873.87|3863.87|3873.39|3863.39|20
1621147980000|2021-05-16 06:53:00|3873.55|3863.55|3873.77|3863.77|3874.26|3864.26|3873.41|3863.41|35
1621147990000|2021-05-16 06:53:10|3873.62|3863.62|3874.28|3864.28|3874.41|3864.41|3873.62|3863.62|19
1621148000000|2021-05-16 06:53:20|3874.09|3864.09|3872.98|3862.98|3874.09|3864.09|3872.98|3862.98|29
1621148010000|2021-05-16 06:53:30|3873.02|3863.02|3873.03|3863.03|3873.04|3863.04|3872.98|3862.98|12
1621148020000|2021-05-16 06:53:40|3873|3863|3872.89|3862.89|3873.07|3863.07|3872.89|3862.89|11
1621148030000|2021-05-16 06:53:50|3872.66|3862.66|3872.23|3862.23|3872.68|3862.68|3872.09|3862.09|30
1621148040000|2021-05-16 06:54:00|3872.18|3862.18|3872.14|3862.14|3872.32|3862.32|3871.15|3861.15|31
1621148050000|2021-05-16 06:54:10|3872.07|3862.07|3872.09|3862.09|3872.16|3862.16|3870.32|3860.32|34
1621148060000|2021-05-16 06:54:20|3872.12|3862.12|3872.4|3862.4|3872.81|3862.81|3872.12|3862.12|30
1621148070000|2021-05-16 06:54:30|3872.41|3862.41|3872.67|3862.67|3872.68|3862.68|3872.37|3862.37|26
1621148080000|2021-05-16 06:54:40|3872.55|3862.55|3872.98|3862.98|3873.53|3863.53|3872.45|3862.45|32
1621148090000|2021-05-16 06:54:50|3872.93|3862.93|3872.78|3862.78|3873.11|3863.11|3872.71|3862.71|29
1621148100000|2021-05-16 06:55:00|3872.79|3862.79|3873.1|3863.1|3873.1|3863.1|3872.79|3862.79|19
1621148110000|2021-05-16 06:55:10|3873.11|3863.11|3874.86|3864.86|3874.86|3864.86|3872.76|3862.76|37
1621148120000|2021-05-16 06:55:20|3874.95|3864.95|3874.68|3864.68|3875.8|3865.8|3874.6|3864.6|37
1621148130000|2021-05-16 06:55:30|3874.64|3864.64|3872.95|3862.95|3874.64|3864.64|3872.76|3862.76|35
1621148140000|2021-05-16 06:55:40|3872.82|3862.82|3871.04|3861.04|3872.82|3862.82|3870.53|3860.53|32
1621148150000|2021-05-16 06:55:50|3871.28|3861.28|3869.23|3859.23|3871.3|3861.3|3868.63|3858.63|27
1621148160000|2021-05-16 06:56:00|3869.25|3859.25|3869.39|3859.39|3869.63|3859.63|3869.19|3859.19|30
1621148170000|2021-05-16 06:56:10|3869.31|3859.31|3869.45|3859.45|3870.82|3860.82|3868.92|3858.92|34
1621148180000|2021-05-16 06:56:20|3869.48|3859.48|3869.11|3859.11|3869.49|3859.49|3868.47|3858.47|35
1621148190000|2021-05-16 06:56:30|3869.07|3859.07|3868.5|3858.5|3869.7|3859.7|3868.47|3858.47|38
1621148200000|2021-05-16 06:56:40|3868.55|3858.55|3868.34|3858.34|3868.69|3858.69|3868.28|3858.28|31
1621148210000|2021-05-16 06:56:50|3868.29|3858.29|3868.35|3858.35|3868.71|3858.71|3868.29|3858.29|26
1621148220000|2021-05-16 06:57:00|3868.29|3858.29|3867.01|3857.01|3868.53|3858.53|3867.01|3857.01|29
1621148230000|2021-05-16 06:57:10|3867.06|3857.06|3868.15|3858.15|3868.2|3858.2|3866.79|3856.79|33
1621148240000|2021-05-16 06:57:20|3868.12|3858.12|3869.4|3859.4|3869.51|3859.51|3867.88|3857.88|36
1621148250000|2021-05-16 06:57:30|3869.38|3859.38|3869.39|3859.39|3869.43|3859.43|3869.32|3859.32|35
1621148260000|2021-05-16 06:57:40|3869.38|3859.38|3868.18|3858.18|3869.38|3859.38|3867.54|3857.54|35
1621148270000|2021-05-16 06:57:50|3868.16|3858.16|3867.91|3857.91|3868.16|3858.16|3867.59|3857.59|27
1621148280000|2021-05-16 06:58:00|3867.92|3857.92|3868.11|3858.11|3868.31|3858.31|3867.37|3857.37|31
1621148290000|2021-05-16 06:58:10|3868.08|3858.08|3868.7|3858.7|3868.99|3858.99|3868.02|3858.02|30
1621148300000|2021-05-16 06:58:20|3868.69|3858.69|3868.44|3858.44|3868.8|3858.8|3868.44|3858.44|21
1621148310000|2021-05-16 06:58:30|3868.23|3858.23|3868.42|3858.42|3868.47|3858.47|3868.08|3858.08|25
1621148320000|2021-05-16 06:58:40|3868.41|3858.41|3867.94|3857.94|3868.41|3858.41|3867.94|3857.94|26
1621148330000|2021-05-16 06:58:50|3867.95|3857.95|3866.75|3856.75|3867.95|3857.95|3866.49|3856.49|25
1621148340000|2021-05-16 06:59:00|3866.74|3856.74|3865.84|3855.84|3867.1|3857.1|3865.84|3855.84|19
1621148350000|2021-05-16 06:59:10|3865.82|3855.82|3865.93|3855.93|3866.06|3856.06|3865.82|3855.82|13
1621148360000|2021-05-16 06:59:20|3865.91|3855.91|3866.6|3856.6|3867.42|3857.42|3865.9|3855.9|30
1621148370000|2021-05-16 06:59:30|3866.61|3856.61|3866.42|3856.42|3866.81|3856.81|3866.42|3856.42|28
1621148380000|2021-05-16 06:59:40|3866.51|3856.51|3866.8|3856.8|3867.22|3857.22|3866.51|3856.51|32
1621148390000|2021-05-16 06:59:50|3866.67|3856.67|3866.39|3856.39|3866.7|3856.7|3866.29|3856.29|25
1621148400000|2021-05-16 07:00:00|3866.41|3856.41|3868.37|3858.37|3869.25|3859.25|3866.38|3856.38|34
1621148410000|2021-05-16 07:00:10|3868.51|3858.51|3868.85|3858.85|3869.24|3859.24|3868.51|3858.51|35
1621148420000|2021-05-16 07:00:20|3868.78|3858.78|3867.41|3857.41|3868.78|3858.78|3867.33|3857.33|28
1621148430000|2021-05-16 07:00:30|3867.42|3857.42|3867.29|3857.29|3867.48|3857.48|3867.25|3857.25|14
1621148440000|2021-05-16 07:00:40|3867.38|3857.38|3867.33|3857.33|3867.4|3857.4|3867.3|3857.3|9
1621148450000|2021-05-16 07:00:50|3867.37|3857.37|3867.85|3857.85|3868.09|3858.09|3865.03|3855.03|33
1621148460000|2021-05-16 07:01:00|3867.88|3857.88|3867.96|3857.96|3867.96|3857.96|3867.05|3857.05|32
1621148470000|2021-05-16 07:01:10|3867.59|3857.59|3867.25|3857.25|3867.62|3857.62|3867.25|3857.25|20
1621148480000|2021-05-16 07:01:20|3867.24|3857.24|3866.75|3856.75|3867.28|3857.28|3865.96|3855.96|30
1621148490000|2021-05-16 07:01:30|3866.71|3856.71|3864.75|3854.75|3866.71|3856.71|3864.71|3854.71|25
1621148500000|2021-05-16 07:01:40|3864.66|3854.66|3863.33|3853.33|3864.66|3854.66|3863.33|3853.33|37
1621148510000|2021-05-16 07:01:50|3863.25|3853.25|3866.14|3856.14|3866.52|3856.52|3862.76|3852.76|37
1621148520000|2021-05-16 07:02:00|3865.87|3855.87|3862.49|3852.49|3865.99|3855.99|3862.29|3852.29|31
1621148530000|2021-05-16 07:02:10|3862.6|3852.6|3861.18|3851.18|3862.77|3852.77|3861.12|3851.12|27
1621148540000|2021-05-16 07:02:20|3861.21|3851.21|3860.38|3850.38|3861.22|3851.22|3859.9|3849.9|31
1621148550000|2021-05-16 07:02:30|3860.28|3850.28|3860.49|3850.49|3861.22|3851.22|3859.94|3849.94|37
1621148560000|2021-05-16 07:02:40|3860.53|3850.53|3859.82|3849.82|3860.72|3850.72|3859.82|3849.82|23
1621148570000|2021-05-16 07:02:50|3859.8|3849.8|3858.96|3848.96|3859.8|3849.8|3858.8|3848.8|30
1621148580000|2021-05-16 07:03:00|3859.15|3849.15|3854.5|3844.5|3859.15|3849.15|3854.48|3844.48|29
1621148590000|2021-05-16 07:03:10|3854.45|3844.45|3852.03|3842.03|3854.77|3844.77|3851.94|3841.94|38
1621148600000|2021-05-16 07:03:20|3852.09|3842.09|3852.27|3842.27|3853|3843|3852.09|3842.09|33
1621148610000|2021-05-16 07:03:30|3852.31|3842.31|3850.84|3840.84|3852.67|3842.67|3850.57|3840.57|33
1621148620000|2021-05-16 07:03:40|3850.89|3840.89|3852.54|3842.54|3853.27|3843.27|3850.84|3840.84|33
1621148630000|2021-05-16 07:03:50|3852.56|3842.56|3850.59|3840.59|3852.8|3842.8|3850.58|3840.58|33
1621148640000|2021-05-16 07:04:00|3850.61|3840.61|3851.76|3841.76|3852.5|3842.5|3850.58|3840.58|35
1621148650000|2021-05-16 07:04:10|3851.77|3841.77|3853.62|3843.62|3854.05|3844.05|3851.02|3841.02|25
1621148660000|2021-05-16 07:04:20|3853.66|3843.66|3858.17|3848.17|3858.24|3848.24|3853.66|3843.66|38
1621148670000|2021-05-16 07:04:30|3858.13|3848.13|3857.32|3847.32|3858.13|3848.13|3857.18|3847.18|38
1621148680000|2021-05-16 07:04:40|3857.26|3847.26|3853.35|3843.35|3857.26|3847.26|3853.32|3843.32|33
1621148690000|2021-05-16 07:04:50|3853.18|3843.18|3853.85|3843.85|3853.85|3843.85|3852.86|3842.86|30
1621148700000|2021-05-16 07:05:00|3854.23|3844.23|3853.05|3843.05|3855.53|3845.53|3853.05|3843.05|38
1621148710000|2021-05-16 07:05:10|3853.16|3843.16|3852.41|3842.41|3853.16|3843.16|3852.19|3842.19|31
1621148720000|2021-05-16 07:05:20|3852.43|3842.43|3852.1|3842.1|3852.43|3842.43|3852.05|3842.05|21
1621148730000|2021-05-16 07:05:30|3852.08|3842.08|3851.42|3841.42|3852.08|3842.08|3851.24|3841.24|21
1621148740000|2021-05-16 07:05:40|3851.47|3841.47|3851.71|3841.71|3851.73|3841.73|3851.08|3841.08|29
1621148750000|2021-05-16 07:05:50|3851.7|3841.7|3849.51|3839.51|3851.7|3841.7|3849.5|3839.5|31
1621148760000|2021-05-16 07:06:00|3849.52|3839.52|3849.96|3839.96|3849.96|3839.96|3849.52|3839.52|16
1621148770000|2021-05-16 07:06:10|3850.02|3840.02|3850.37|3840.37|3850.7|3840.7|3850.02|3840.02|33
1621148780000|2021-05-16 07:06:20|3850.35|3840.35|3852.03|3842.03|3852.08|3842.08|3850.35|3840.35|34
1621148790000|2021-05-16 07:06:30|3852.08|3842.08|3852.24|3842.24|3852.54|3842.54|3851.92|3841.92|38
1621148800000|2021-05-16 07:06:40|3852.32|3842.32|3851.96|3841.96|3852.38|3842.38|3851.83|3841.83|29
1621148810000|2021-05-16 07:06:50|3851.84|3841.84|3849.85|3839.85|3851.84|3841.84|3849.26|3839.26|29
1621148820000|2021-05-16 07:07:00|3849.86|3839.86|3850.81|3840.81|3850.91|3840.91|3849.66|3839.66|29
1621148830000|2021-05-16 07:07:10|3850.73|3840.73|3850.66|3840.66|3850.76|3840.76|3849.33|3839.33|28
1621148840000|2021-05-16 07:07:20|3850.7|3840.7|3851.31|3841.31|3851.33|3841.33|3850.36|3840.36|29
1621148850000|2021-05-16 07:07:30|3851.25|3841.25|3852.05|3842.05|3852.39|3842.39|3850.83|3840.83|29
1621148860000|2021-05-16 07:07:40|3851.87|3841.87|3851.34|3841.34|3852.41|3842.41|3851.02|3841.02|35
1621148870000|2021-05-16 07:07:50|3851.16|3841.16|3852.87|3842.87|3852.97|3842.97|3851.11|3841.11|31
1621148880000|2021-05-16 07:08:00|3852.52|3842.52|3850.57|3840.57|3852.52|3842.52|3850.45|3840.45|32
1621148890000|2021-05-16 07:08:10|3850.76|3840.76|3851.32|3841.32|3851.73|3841.73|3850.64|3840.64|33
1621148900000|2021-05-16 07:08:20|3851.35|3841.35|3850.62|3840.62|3851.37|3841.37|3850.4|3840.4|29
1621148910000|2021-05-16 07:08:30|3850.63|3840.63|3850.49|3840.49|3850.78|3840.78|3850.45|3840.45|25
1621148920000|2021-05-16 07:08:40|3850.5|3840.5|3850.69|3840.69|3850.78|3840.78|3850.5|3840.5|16
1621148930000|2021-05-16 07:08:50|3850.71|3840.71|3849.52|3839.52|3850.73|3840.73|3849.52|3839.52|24
1621148940000|2021-05-16 07:09:00|3849.5|3839.5|3849.49|3839.49|3849.51|3839.51|3849.48|3839.48|10
1621148950000|2021-05-16 07:09:10|3849.48|3839.48|3849.54|3839.54|3849.54|3839.54|3849.48|3839.48|6
1621148960000|2021-05-16 07:09:20|3849.77|3839.77|3849.13|3839.13|3851.17|3841.17|3849.13|3839.13|28
1621148970000|2021-05-16 07:09:30|3849.12|3839.12|3849.45|3839.45|3849.53|3839.53|3849.12|3839.12|19
1621148980000|2021-05-16 07:09:40|3849.46|3839.46|3849.4|3839.4|3849.84|3839.84|3849.4|3839.4|23
1621148990000|2021-05-16 07:09:50|3849.39|3839.39|3851.02|3841.02|3851.49|3841.49|3849.24|3839.24|33
1621149000000|2021-05-16 07:10:00|3851.04|3841.04|3851.18|3841.18|3851.2|3841.2|3850.94|3840.94|9
1621149010000|2021-05-16 07:10:10|3851.08|3841.08|3850.52|3840.52|3851.28|3841.28|3850.52|3840.52|33
1621149020000|2021-05-16 07:10:20|3850.47|3840.47|3850.02|3840.02|3850.67|3840.67|3850.02|3840.02|29
1621149030000|2021-05-16 07:10:30|3850.13|3840.13|3850.35|3840.35|3850.35|3840.35|3850.11|3840.11|16
1621149040000|2021-05-16 07:10:40|3850.36|3840.36|3850.27|3840.27|3850.36|3840.36|3850.24|3840.24|21
1621149050000|2021-05-16 07:10:50|3850.29|3840.29|3850.06|3840.06|3850.39|3840.39|3850.04|3840.04|24
1621149060000|2021-05-16 07:11:00|3850.04|3840.04|3850.36|3840.36|3850.36|3840.36|3850.04|3840.04|17
1621149070000|2021-05-16 07:11:10|3850.39|3840.39|3852.24|3842.24|3852.42|3842.42|3850.39|3840.39|26
1621149080000|2021-05-16 07:11:20|3852.25|3842.25|3852.43|3842.43|3852.43|3842.43|3851.85|3841.85|27
1621149090000|2021-05-16 07:11:30|3852.48|3842.48|3852.12|3842.12|3852.48|3842.48|3851.83|3841.83|16
1621149100000|2021-05-16 07:11:40|3852.11|3842.11|3851.31|3841.31|3852.11|3842.11|3851.04|3841.04|27
1621149110000|2021-05-16 07:11:50|3851.22|3841.22|3852.55|3842.55|3852.56|3842.56|3851.14|3841.14|28
1621149120000|2021-05-16 07:12:00|3852.53|3842.53|3852.71|3842.71|3852.87|3842.87|3852.46|3842.46|24
1621149130000|2021-05-16 07:12:10|3852.73|3842.73|3851.84|3841.84|3852.73|3842.73|3851.78|3841.78|26
1621149140000|2021-05-16 07:12:20|3851.78|3841.78|3850.56|3840.56|3851.78|3841.78|3850.5|3840.5|27
1621149150000|2021-05-16 07:12:30|3850.43|3840.43|3850.24|3840.24|3851.12|3841.12|3850.06|3840.06|35
1621149160000|2021-05-16 07:12:40|3850.34|3840.34|3850.49|3840.49|3850.8|3840.8|3850.28|3840.28|31
1621149170000|2021-05-16 07:12:50|3850.4|3840.4|3851.07|3841.07|3851.16|3841.16|3850.31|3840.31|31
1621149180000|2021-05-16 07:13:00|3851.27|3841.27|3851.81|3841.81|3851.81|3841.81|3851.27|3841.27|26
1621149190000|2021-05-16 07:13:10|3851.8|3841.8|3851.39|3841.39|3851.83|3841.83|3850.64|3840.64|36
1621149200000|2021-05-16 07:13:20|3851.44|3841.44|3851.26|3841.26|3851.63|3841.63|3851.26|3841.26|21
1621149210000|2021-05-16 07:13:30|3851.27|3841.27|3851.08|3841.08|3851.27|3841.27|3851.07|3841.07|21
1621149220000|2021-05-16 07:13:40|3851.1|3841.1|3851.06|3841.06|3851.16|3841.16|3851.04|3841.04|28
1621149230000|2021-05-16 07:13:50|3851.07|3841.07|3850.8|3840.8|3851.13|3841.13|3850.79|3840.79|19
1621149240000|2021-05-16 07:14:00|3850.82|3840.82|3852.35|3842.35|3852.49|3842.49|3850.77|3840.77|26
1621149250000|2021-05-16 07:14:10|3852.13|3842.13|3852.05|3842.05|3852.78|3842.78|3851.99|3841.99|31
1621149260000|2021-05-16 07:14:20|3851.98|3841.98|3851.68|3841.68|3852.04|3842.04|3851.62|3841.62|22
1621149270000|2021-05-16 07:14:30|3851.66|3841.66|3852.28|3842.28|3852.51|3842.51|3851.18|3841.18|35
1621149280000|2021-05-16 07:14:40|3852.26|3842.26|3852.23|3842.23|3852.26|3842.26|3852.03|3842.03|30
1621149290000|2021-05-16 07:14:50|3852.22|3842.22|3852.19|3842.19|3852.22|3842.22|3852.07|3842.07|20
1621149300000|2021-05-16 07:15:00|3852.12|3842.12|3852.18|3842.18|3852.23|3842.23|3852.12|3842.12|19
1621149310000|2021-05-16 07:15:10|3852.16|3842.16|3853.36|3843.36|3853.42|3843.42|3852.16|3842.16|27
1621149320000|2021-05-16 07:15:20|3853.32|3843.32|3854.24|3844.24|3854.72|3844.72|3853.28|3843.28|30
1621149330000|2021-05-16 07:15:30|3854.21|3844.21|3854.47|3844.47|3855.25|3845.25|3853.8|3843.8|30
1621149340000|2021-05-16 07:15:40|3854.48|3844.48|3853.43|3843.43|3854.48|3844.48|3853.28|3843.28|30
1621149350000|2021-05-16 07:15:50|3853.45|3843.45|3853.44|3843.44|3853.5|3843.5|3852.63|3842.63|31
1621149360000|2021-05-16 07:16:00|3853.43|3843.43|3853.2|3843.2|3853.51|3843.51|3853.2|3843.2|18
1621149370000|2021-05-16 07:16:10|3853.18|3843.18|3855.16|3845.16|3855.36|3845.36|3853.15|3843.15|22
1621149380000|2021-05-16 07:16:20|3854.9|3844.9|3854.96|3844.96|3854.97|3844.97|3854.34|3844.34|33
1621149390000|2021-05-16 07:16:30|3854.8|3844.8|3854.68|3844.68|3854.83|3844.83|3854.67|3844.67|26
1621149400000|2021-05-16 07:16:40|3854.65|3844.65|3853.93|3843.93|3854.65|3844.65|3853.66|3843.66|28
1621149410000|2021-05-16 07:16:50|3853.98|3843.98|3855.83|3845.83|3855.85|3845.85|3853.98|3843.98|33
1621149420000|2021-05-16 07:17:00|3855.78|3845.78|3855.79|3845.79|3855.8|3845.8|3855.67|3845.67|13
1621149430000|2021-05-16 07:17:10|3855.8|3845.8|3856.25|3846.25|3856.31|3846.31|3855.8|3845.8|33
1621149440000|2021-05-16 07:17:20|3856.26|3846.26|3856.63|3846.63|3856.64|3846.64|3856.07|3846.07|19
1621149450000|2021-05-16 07:17:30|3856.59|3846.59|3856.54|3846.54|3856.62|3846.62|3856.42|3846.42|19
1621149460000|2021-05-16 07:17:40|3856.48|3846.48|3856.68|3846.68|3856.68|3846.68|3856.48|3846.48|8
1621149470000|2021-05-16 07:17:50|3856.67|3846.67|3857.1|3847.1|3857.1|3847.1|3856.58|3846.58|17
1621149480000|2021-05-16 07:18:00|3857.07|3847.07|3856.93|3846.93|3857.11|3847.11|3856.91|3846.91|20
1621149490000|2021-05-16 07:18:10|3856.95|3846.95|3857.52|3847.52|3857.6|3847.6|3856.58|3846.58|23
1621149500000|2021-05-16 07:18:20|3857.49|3847.49|3858.8|3848.8|3858.8|3848.8|3857.12|3847.12|35
1621149510000|2021-05-16 07:18:30|3858.96|3848.96|3860|3850|3860.31|3850.31|3858.8|3848.8|33
1621149520000|2021-05-16 07:18:40|3860.1|3850.1|3858.83|3848.83|3860.27|3850.27|3858.77|3848.77|30
1621149530000|2021-05-16 07:18:50|3858.84|3848.84|3861.44|3851.44|3861.44|3851.44|3858.84|3848.84|31
1621149540000|2021-05-16 07:19:00|3861.59|3851.59|3861.48|3851.48|3861.59|3851.59|3861.23|3851.23|22
1621149550000|2021-05-16 07:19:10|3861.49|3851.49|3863.76|3853.76|3864.34|3854.34|3861.44|3851.44|27
1621149560000|2021-05-16 07:19:20|3863.42|3853.42|3865.89|3855.89|3865.89|3855.89|3862.94|3852.94|26
1621149570000|2021-05-16 07:19:30|3866.06|3856.06|3864.92|3854.92|3866.13|3856.13|3864.92|3854.92|35
1621149580000|2021-05-16 07:19:40|3864.9|3854.9|3862.91|3852.91|3864.9|3854.9|3862.31|3852.31|32
1621149590000|2021-05-16 07:19:50|3862.69|3852.69|3865.53|3855.53|3865.69|3855.69|3862.49|3852.49|31
1621149600000|2021-05-16 07:20:00|3865.58|3855.58|3863.47|3853.47|3865.63|3855.63|3863.42|3853.42|31
1621149610000|2021-05-16 07:20:10|3863.43|3853.43|3862.72|3852.72|3863.55|3853.55|3862.23|3852.23|27
1621149620000|2021-05-16 07:20:20|3862.91|3852.91|3862.77|3852.77|3863.15|3853.15|3862.66|3852.66|24
1621149630000|2021-05-16 07:20:30|3862.76|3852.76|3862.86|3852.86|3863.38|3853.38|3862.64|3852.64|18
1621149640000|2021-05-16 07:20:40|3862.78|3852.78|3861.69|3851.69|3862.83|3852.83|3861.53|3851.53|33
1621149650000|2021-05-16 07:20:50|3861.68|3851.68|3858.53|3848.53|3861.9|3851.9|3858.53|3848.53|23
1621149660000|2021-05-16 07:21:00|3858.5|3848.5|3857.91|3847.91|3858.5|3848.5|3857.21|3847.21|38
1621149670000|2021-05-16 07:21:10|3857.79|3847.79|3857.73|3847.73|3857.84|3847.84|3857.54|3847.54|33
1621149680000|2021-05-16 07:21:20|3857.68|3847.68|3857.6|3847.6|3857.73|3847.73|3857.6|3847.6|16
1621149690000|2021-05-16 07:21:30|3857.65|3847.65|3857.35|3847.35|3857.84|3847.84|3857.35|3847.35|31
1621149700000|2021-05-16 07:21:40|3857.33|3847.33|3857.2|3847.2|3857.49|3847.49|3857.13|3847.13|25
1621149710000|2021-05-16 07:21:50|3857.21|3847.21|3855.31|3845.31|3857.29|3847.29|3854.99|3844.99|29
1621149720000|2021-05-16 07:22:00|3855.3|3845.3|3853.78|3843.78|3855.3|3845.3|3853.65|3843.65|33
1621149730000|2021-05-16 07:22:10|3853.7|3843.7|3855.25|3845.25|3855.3|3845.3|3853.67|3843.67|31
1621149740000|2021-05-16 07:22:20|3855.23|3845.23|3855.47|3845.47|3855.47|3845.47|3855.23|3845.23|20
1621149750000|2021-05-16 07:22:30|3856.01|3846.01|3858.75|3848.75|3859.38|3849.38|3856.01|3846.01|33
1621149760000|2021-05-16 07:22:40|3858.76|3848.76|3858.41|3848.41|3858.83|3848.83|3858.41|3848.41|22
1621149770000|2021-05-16 07:22:50|3858.4|3848.4|3858.58|3848.58|3858.58|3848.58|3857.95|3847.95|21
1621149780000|2021-05-16 07:23:00|3858.45|3848.45|3859.39|3849.39|3859.39|3849.39|3858.39|3848.39|28
1621149790000|2021-05-16 07:23:10|3859.42|3849.42|3859.74|3849.74|3859.97|3849.97|3859.37|3849.37|35
1621149800000|2021-05-16 07:23:20|3859.65|3849.65|3861.2|3851.2|3861.2|3851.2|3859.59|3849.59|29
1621149810000|2021-05-16 07:23:30|3861.21|3851.21|3860.2|3850.2|3861.21|3851.21|3860.2|3850.2|24
1621149820000|2021-05-16 07:23:40|3860.06|3850.06|3858.74|3848.74|3860.06|3850.06|3858.67|3848.67|22
1621149830000|2021-05-16 07:23:50|3858.77|3848.77|3857.38|3847.38|3858.97|3848.97|3857.38|3847.38|34
1621149840000|2021-05-16 07:24:00|3857.4|3847.4|3859.16|3849.16|3859.18|3849.18|3857.38|3847.38|34
1621149850000|2021-05-16 07:24:10|3859.18|3849.18|3858.06|3848.06|3859.2|3849.2|3858.04|3848.04|28
1621149860000|2021-05-16 07:24:20|3858.03|3848.03|3856.67|3846.67|3858.15|3848.15|3856.66|3846.66|21
1621149870000|2021-05-16 07:24:30|3856.7|3846.7|3857.27|3847.27|3857.32|3847.32|3856.63|3846.63|18
1621149880000|2021-05-16 07:24:40|3857.29|3847.29|3858.28|3848.28|3858.81|3848.81|3857.29|3847.29|32
1621149890000|2021-05-16 07:24:50|3858.23|3848.23|3857.64|3847.64|3858.23|3848.23|3857.47|3847.47|19
1621149900000|2021-05-16 07:25:00|3857.75|3847.75|3856.47|3846.47|3857.75|3847.75|3856.47|3846.47|20
1621149910000|2021-05-16 07:25:10|3856.54|3846.54|3856.08|3846.08|3856.54|3846.54|3856.04|3846.04|21
1621149920000|2021-05-16 07:25:20|3856.04|3846.04|3854.76|3844.76|3856.04|3846.04|3854.66|3844.66|22
1621149930000|2021-05-16 07:25:30|3854.71|3844.71|3855.42|3845.42|3855.55|3845.55|3854.63|3844.63|27
1621149940000|2021-05-16 07:25:40|3855.4|3845.4|3855.65|3845.65|3855.82|3845.82|3855.4|3845.4|15
1621149950000|2021-05-16 07:25:50|3855.3|3845.3|3854.47|3844.47|3855.3|3845.3|3854.47|3844.47|27
1621149960000|2021-05-16 07:26:00|3854.46|3844.46|3854.54|3844.54|3854.98|3844.98|3854.46|3844.46|30
1621149970000|2021-05-16 07:26:10|3854.43|3844.43|3853.31|3843.31|3854.43|3844.43|3853.01|3843.01|27
1621149980000|2021-05-16 07:26:20|3853.63|3843.63|3854.67|3844.67|3856.03|3846.03|3853.63|3843.63|38
1621149990000|2021-05-16 07:26:30|3854.84|3844.84|3854.91|3844.91|3855.05|3845.05|3854.69|3844.69|31
1621150000000|2021-05-16 07:26:40|3854.63|3844.63|3853.53|3843.53|3854.68|3844.68|3853.53|3843.53|24
1621150010000|2021-05-16 07:26:50|3853.34|3843.34|3852.49|3842.49|3853.4|3843.4|3852.48|3842.48|33
1621150020000|2021-05-16 07:27:00|3852.61|3842.61|3852.78|3842.78|3852.81|3842.81|3852.47|3842.47|18
1621150030000|2021-05-16 07:27:10|3852.9|3842.9|3851.34|3841.34|3852.9|3842.9|3851.29|3841.29|32
1621150040000|2021-05-16 07:27:20|3851.67|3841.67|3851.41|3841.41|3852|3842|3851.41|3841.41|26
1621150050000|2021-05-16 07:27:30|3850.99|3840.99|3849.81|3839.81|3850.99|3840.99|3849.81|3839.81|33
1621150060000|2021-05-16 07:27:40|3849.92|3839.92|3848.21|3838.21|3849.92|3839.92|3848.12|3838.12|34
1621150070000|2021-05-16 07:27:50|3847.44|3837.44|3848.46|3838.46|3849.18|3839.18|3847.16|3837.16|36
1621150080000|2021-05-16 07:28:00|3848.44|3838.44|3847.22|3837.22|3848.44|3838.44|3846.3|3836.3|39
1621150090000|2021-05-16 07:28:10|3847.26|3837.26|3846.47|3836.47|3848.19|3838.19|3846.47|3836.47|33
1621150100000|2021-05-16 07:28:20|3846.36|3836.36|3846.93|3836.93|3847.13|3837.13|3845.7|3835.7|33
1621150110000|2021-05-16 07:28:30|3846.84|3836.84|3846.94|3836.94|3848.08|3838.08|3846.74|3836.74|32
1621150120000|2021-05-16 07:28:40|3846.93|3836.93|3846.3|3836.3|3847.36|3837.36|3846.16|3836.16|31
1621150130000|2021-05-16 07:28:50|3846.46|3836.46|3846.8|3836.8|3847.07|3837.07|3846.45|3836.45|33
1621150140000|2021-05-16 07:29:00|3846.81|3836.81|3847.62|3837.62|3847.79|3837.79|3846.81|3836.81|28
1621150150000|2021-05-16 07:29:10|3847.63|3837.63|3849.56|3839.56|3849.98|3839.98|3847.43|3837.43|38
1621150160000|2021-05-16 07:29:20|3849.53|3839.53|3849.45|3839.45|3849.9|3839.9|3849.36|3839.36|29
1621150170000|2021-05-16 07:29:30|3849.42|3839.42|3849.48|3839.48|3849.58|3839.58|3849.39|3839.39|23
1621150180000|2021-05-16 07:29:40|3849.43|3839.43|3848.84|3838.84|3849.48|3839.48|3848.83|3838.83|27
1621150190000|2021-05-16 07:29:50|3848.83|3838.83|3849.23|3839.23|3849.29|3839.29|3848.8|3838.8|28
1621150200000|2021-05-16 07:30:00|3849.13|3839.13|3849.71|3839.71|3849.73|3839.73|3849.13|3839.13|26
1621150210000|2021-05-16 07:30:10|3849.66|3839.66|3847.85|3837.85|3849.75|3839.75|3847.85|3837.85|33
1621150220000|2021-05-16 07:30:20|3847.78|3837.78|3847.91|3837.91|3848.12|3838.12|3847.63|3837.63|25
1621150230000|2021-05-16 07:30:30|3848.26|3838.26|3844.37|3834.37|3848.28|3838.28|3843.84|3833.84|35
1621150240000|2021-05-16 07:30:40|3843.54|3833.54|3842.55|3832.55|3843.64|3833.64|3842.52|3832.52|33
1621150250000|2021-05-16 07:30:50|3842.44|3832.44|3841.21|3831.21|3842.49|3832.49|3841.21|3831.21|30
1621150260000|2021-05-16 07:31:00|3841.27|3831.27|3841.51|3831.51|3841.54|3831.54|3840.89|3830.89|38
1621150270000|2021-05-16 07:31:10|3841.57|3831.57|3845.78|3835.78|3846.43|3836.43|3841.57|3831.57|35
1621150280000|2021-05-16 07:31:20|3845.5|3835.5|3842.61|3832.61|3845.76|3835.76|3842.49|3832.49|31
1621150290000|2021-05-16 07:31:30|3842.91|3832.91|3842.13|3832.13|3843.16|3833.16|3842.13|3832.13|27
1621150300000|2021-05-16 07:31:40|3842.14|3832.14|3843.6|3833.6|3844.03|3834.03|3842.14|3832.14|33
1621150310000|2021-05-16 07:31:50|3843.44|3833.44|3844.07|3834.07|3844.53|3834.53|3842.7|3832.7|32
1621150320000|2021-05-16 07:32:00|3844.12|3834.12|3842.55|3832.55|3844.54|3834.54|3842.51|3832.51|36
1621150330000|2021-05-16 07:32:10|3842.56|3832.56|3842.7|3832.7|3842.73|3832.73|3842.47|3832.47|21
1621150340000|2021-05-16 07:32:20|3842.71|3832.71|3842.15|3832.15|3842.83|3832.83|3842.15|3832.15|25
1621150350000|2021-05-16 07:32:30|3842.17|3832.17|3841.8|3831.8|3842.38|3832.38|3841.79|3831.79|33
1621150360000|2021-05-16 07:32:40|3841.85|3831.85|3839.21|3829.21|3841.9|3831.9|3839.19|3829.19|24
1621150370000|2021-05-16 07:32:50|3839.02|3829.02|3839.37|3829.37|3839.59|3829.59|3839.02|3829.02|22
1621150380000|2021-05-16 07:33:00|3839.15|3829.15|3840.77|3830.77|3841.32|3831.32|3838.95|3828.95|33
1621150390000|2021-05-16 07:33:10|3840.94|3830.94|3841.15|3831.15|3842.87|3832.87|3840.94|3830.94|34
1621150400000|2021-05-16 07:33:20|3840.69|3830.69|3838.78|3828.78|3840.69|3830.69|3838.58|3828.58|32
1621150410000|2021-05-16 07:33:30|3838.98|3828.98|3838.94|3828.94|3839.42|3829.42|3838.73|3828.73|38
1621150420000|2021-05-16 07:33:40|3839.02|3829.02|3839.69|3829.69|3840.13|3830.13|3839|3829|32
1621150430000|2021-05-16 07:33:50|3839.8|3829.8|3840.84|3830.84|3841.1|3831.1|3839.8|3829.8|26
1621150440000|2021-05-16 07:34:00|3840.82|3830.82|3840.01|3830.01|3840.82|3830.82|3839.82|3829.82|20
1621150450000|2021-05-16 07:34:10|3839.95|3829.95|3837.97|3827.97|3839.97|3829.97|3837.87|3827.87|22
1621150460000|2021-05-16 07:34:20|3837.96|3827.96|3837.83|3827.83|3838.46|3828.46|3837.71|3827.71|32
1621150470000|2021-05-16 07:34:30|3837.85|3827.85|3838.33|3828.33|3838.49|3828.49|3837.51|3827.51|28
1621150480000|2021-05-16 07:34:40|3838.31|3828.31|3833.55|3823.55|3838.31|3828.31|3833.39|3823.39|32
1621150490000|2021-05-16 07:34:50|3834.94|3824.94|3834.04|3824.04|3837.33|3827.33|3833.81|3823.81|40
1621150500000|2021-05-16 07:35:00|3834.08|3824.08|3837.02|3827.02|3837.02|3827.02|3833.69|3823.69|35
1621150510000|2021-05-16 07:35:10|3837.07|3827.07|3839.98|3829.98|3840.33|3830.33|3837.07|3827.07|39
1621150520000|2021-05-16 07:35:20|3840.04|3830.04|3838.87|3828.87|3840.04|3830.04|3838.85|3828.85|35
1621150530000|2021-05-16 07:35:30|3838.89|3828.89|3838.71|3828.71|3839.38|3829.38|3838.6|3828.6|37
1621150540000|2021-05-16 07:35:40|3838.52|3828.52|3838.01|3828.01|3838.52|3828.52|3837.73|3827.73|31
1621150550000|2021-05-16 07:35:50|3838.02|3828.02|3837.04|3827.04|3838.2|3828.2|3837.03|3827.03|30
1621150560000|2021-05-16 07:36:00|3837.05|3827.05|3836.27|3826.27|3837.15|3827.15|3836.22|3826.22|12
1621150570000|2021-05-16 07:36:10|3836.28|3826.28|3836.64|3826.64|3837.27|3827.27|3836.28|3826.28|30
1621150580000|2021-05-16 07:36:20|3836.63|3826.63|3836.71|3826.71|3837.13|3827.13|3836.57|3826.57|31
1621150590000|2021-05-16 07:36:30|3836.65|3826.65|3838.09|3828.09|3838.38|3828.38|3836.65|3826.65|30
1621150600000|2021-05-16 07:36:40|3838.05|3828.05|3836.74|3826.74|3838.05|3828.05|3836.68|3826.68|32
1621150610000|2021-05-16 07:36:50|3836.72|3826.72|3837.49|3827.49|3837.49|3827.49|3836.27|3826.27|36
1621150620000|2021-05-16 07:37:00|3837.45|3827.45|3836.7|3826.7|3837.48|3827.48|3836.69|3826.69|38
1621150630000|2021-05-16 07:37:10|3836.69|3826.69|3837.95|3827.95|3838.25|3828.25|3836.36|3826.36|32
1621150640000|2021-05-16 07:37:20|3837.84|3827.84|3840.44|3830.44|3840.44|3830.44|3837.75|3827.75|36
1621150650000|2021-05-16 07:37:30|3840.5|3830.5|3839.04|3829.04|3840.5|3830.5|3839.04|3829.04|32
1621150660000|2021-05-16 07:37:40|3838.97|3828.97|3839.07|3829.07|3839.1|3829.1|3838.54|3828.54|25
1621150670000|2021-05-16 07:37:50|3839.08|3829.08|3839.02|3829.02|3839.48|3829.48|3837.99|3827.99|35
1621150680000|2021-05-16 07:38:00|3839.03|3829.03|3839.3|3829.3|3839.35|3829.35|3838.5|3828.5|35
1621150690000|2021-05-16 07:38:10|3839.51|3829.51|3839.35|3829.35|3839.8|3829.8|3839.31|3829.31|32
1621150700000|2021-05-16 07:38:20|3839.45|3829.45|3838.58|3828.58|3839.58|3829.58|3838.11|3828.11|26
1621150710000|2021-05-16 07:38:30|3838.86|3828.86|3838.98|3828.98|3839.27|3829.27|3838.86|3828.86|27
1621150720000|2021-05-16 07:38:40|3838.91|3828.91|3839.26|3829.26|3839.32|3829.32|3838.76|3828.76|28
1621150730000|2021-05-16 07:38:50|3839.27|3829.27|3839.21|3829.21|3839.27|3829.27|3839.05|3829.05|26
1621150740000|2021-05-16 07:39:00|3839.2|3829.2|3839.09|3829.09|3839.21|3829.21|3838.7|3828.7|26
1621150750000|2021-05-16 07:39:10|3839.14|3829.14|3838.42|3828.42|3839.29|3829.29|3838.37|3828.37|26
1621150760000|2021-05-16 07:39:20|3838.49|3828.49|3838.9|3828.9|3838.9|3828.9|3838.09|3828.09|34
1621150770000|2021-05-16 07:39:30|3838.86|3828.86|3838.86|3828.86|3839.4|3829.4|3838.86|3828.86|37
1621150780000|2021-05-16 07:39:40|3838.65|3828.65|3838.36|3828.36|3838.67|3828.67|3838|3828|25
1621150790000|2021-05-16 07:39:50|3838.34|3828.34|3837.38|3827.38|3838.34|3828.34|3837.37|3827.37|24
1621150800000|2021-05-16 07:40:00|3837.4|3827.4|3837.2|3827.2|3837.43|3827.43|3837.19|3827.19|14
1621150810000|2021-05-16 07:40:10|3837.19|3827.19|3836.55|3826.55|3837.19|3827.19|3836.26|3826.26|23
1621150820000|2021-05-16 07:40:20|3836.56|3826.56|3839.41|3829.41|3839.89|3829.89|3836.46|3826.46|39
1621150830000|2021-05-16 07:40:30|3839.42|3829.42|3838.99|3828.99|3839.45|3829.45|3838.63|3828.63|34
1621150840000|2021-05-16 07:40:40|3839.2|3829.2|3839.06|3829.06|3839.36|3829.36|3838.85|3828.85|30
1621150850000|2021-05-16 07:40:50|3839.04|3829.04|3838.82|3828.82|3839.04|3829.04|3838.72|3828.72|23
1621150860000|2021-05-16 07:41:00|3838.95|3828.95|3839.91|3829.91|3839.91|3829.91|3838.94|3828.94|27
1621150870000|2021-05-16 07:41:10|3840.09|3830.09|3842.15|3832.15|3842.22|3832.22|3840.09|3830.09|39
1621150880000|2021-05-16 07:41:20|3842.32|3832.32|3841.43|3831.43|3843.77|3833.77|3841.43|3831.43|33
1621150890000|2021-05-16 07:41:30|3841.38|3831.38|3841.61|3831.61|3842.58|3832.58|3841.38|3831.38|35
1621150900000|2021-05-16 07:41:40|3841.6|3831.6|3841.9|3831.9|3842.44|3832.44|3841.43|3831.43|34
1621150910000|2021-05-16 07:41:50|3841.78|3831.78|3840.63|3830.63|3841.78|3831.78|3840.59|3830.59|21
1621150920000|2021-05-16 07:42:00|3840.64|3830.64|3840.19|3830.19|3840.64|3830.64|3839.49|3829.49|36
1621150930000|2021-05-16 07:42:10|3839.99|3829.99|3840.12|3830.12|3840.32|3830.32|3839.72|3829.72|31
1621150940000|2021-05-16 07:42:20|3840.11|3830.11|3840.18|3830.18|3840.24|3830.24|3839.97|3829.97|13
1621150950000|2021-05-16 07:42:30|3840.49|3830.49|3840.35|3830.35|3841.44|3831.44|3840.16|3830.16|32
1621150960000|2021-05-16 07:42:40|3840.31|3830.31|3841.59|3831.59|3841.59|3831.59|3840.31|3830.31|23
1621150970000|2021-05-16 07:42:50|3841.56|3831.56|3841.1|3831.1|3841.68|3831.68|3840.82|3830.82|37
1621150980000|2021-05-16 07:43:00|3841.07|3831.07|3841.56|3831.56|3841.56|3831.56|3840.37|3830.37|33
1621150990000|2021-05-16 07:43:10|3841.54|3831.54|3843.02|3833.02|3843.02|3833.02|3840.7|3830.7|36
1621151000000|2021-05-16 07:43:20|3843.11|3833.11|3844.06|3834.06|3844.66|3834.66|3843.1|3833.1|33
1621151010000|2021-05-16 07:43:30|3844.04|3834.04|3843.17|3833.17|3844.04|3834.04|3842.71|3832.71|32
1621151020000|2021-05-16 07:43:40|3843.14|3833.14|3843.49|3833.49|3843.58|3833.58|3843.02|3833.02|33
1621151030000|2021-05-16 07:43:50|3843.4|3833.4|3843.65|3833.65|3843.87|3833.87|3843.33|3833.33|29
1621151040000|2021-05-16 07:44:00|3843.71|3833.71|3843.52|3833.52|3843.8|3833.8|3843.52|3833.52|26
1621151050000|2021-05-16 07:44:10|3843.54|3833.54|3843.53|3833.53|3843.9|3833.9|3843.29|3833.29|27
1621151060000|2021-05-16 07:44:20|3843.51|3833.51|3843.6|3833.6|3843.6|3833.6|3843.42|3833.42|28
1621151070000|2021-05-16 07:44:30|3843.55|3833.55|3841.37|3831.37|3843.63|3833.63|3841.37|3831.37|32
1621151080000|2021-05-16 07:44:40|3841.39|3831.39|3841.79|3831.79|3842.09|3832.09|3841.35|3831.35|26
1621151090000|2021-05-16 07:44:50|3841.82|3831.82|3841.25|3831.25|3841.85|3831.85|3841.19|3831.19|23
1621151100000|2021-05-16 07:45:00|3841.24|3831.24|3841.9|3831.9|3842.13|3832.13|3840.91|3830.91|33
1621151110000|2021-05-16 07:45:10|3841.87|3831.87|3842.14|3832.14|3842.14|3832.14|3841.45|3831.45|30
1621151120000|2021-05-16 07:45:20|3842.17|3832.17|3842.28|3832.28|3842.43|3832.43|3842.1|3832.1|27
1621151130000|2021-05-16 07:45:30|3842.29|3832.29|3842.4|3832.4|3842.43|3832.43|3842.13|3832.13|25
1621151140000|2021-05-16 07:45:40|3842.42|3832.42|3842.62|3832.62|3842.62|3832.62|3842.36|3832.36|17
1621151150000|2021-05-16 07:45:50|3842.83|3832.83|3845.08|3835.08|3845.32|3835.32|3842.83|3832.83|33
1621151160000|2021-05-16 07:46:00|3845.23|3835.23|3844.73|3834.73|3845.28|3835.28|3844.64|3834.64|31
1621151170000|2021-05-16 07:46:10|3844.75|3834.75|3844.74|3834.74|3844.91|3834.91|3844.73|3834.73|23
1621151180000|2021-05-16 07:46:20|3844.72|3834.72|3844.68|3834.68|3844.83|3834.83|3844.03|3834.03|29
1621151190000|2021-05-16 07:46:30|3844.66|3834.66|3845.04|3835.04|3845.04|3835.04|3844.48|3834.48|23
1621151200000|2021-05-16 07:46:40|3844.99|3834.99|3845.12|3835.12|3845.12|3835.12|3844.99|3834.99|24
1621151210000|2021-05-16 07:46:50|3845.11|3835.11|3845.13|3835.13|3845.18|3835.18|3845.01|3835.01|23
1621151220000|2021-05-16 07:47:00|3845.11|3835.11|3844.98|3834.98|3845.15|3835.15|3843.97|3833.97|26
1621151230000|2021-05-16 07:47:10|3845.06|3835.06|3846.28|3836.28|3846.28|3836.28|3845.05|3835.05|35
1621151240000|2021-05-16 07:47:20|3846.46|3836.46|3848.9|3838.9|3848.9|3838.9|3846.46|3836.46|36
1621151250000|2021-05-16 07:47:30|3849|3839|3851.05|3841.05|3851.93|3841.93|3849|3839|40
1621151260000|2021-05-16 07:47:40|3851.11|3841.11|3851.15|3841.15|3851.52|3841.52|3851.1|3841.1|30
1621151270000|2021-05-16 07:47:50|3851.14|3841.14|3852.84|3842.84|3852.98|3842.98|3851.14|3841.14|33
1621151280000|2021-05-16 07:48:00|3852.85|3842.85|3852.48|3842.48|3852.86|3842.86|3850.89|3840.89|34
1621151290000|2021-05-16 07:48:10|3852.51|3842.51|3853.29|3843.29|3853.48|3843.48|3852.51|3842.51|28
1621151300000|2021-05-16 07:48:20|3853.28|3843.28|3853.88|3843.88|3853.88|3843.88|3853.02|3843.02|33
1621151310000|2021-05-16 07:48:30|3853.89|3843.89|3854.13|3844.13|3854.14|3844.14|3853.61|3843.61|34
1621151320000|2021-05-16 07:48:40|3854.1|3844.1|3854.15|3844.15|3854.4|3844.4|3853.72|3843.72|33
1621151330000|2021-05-16 07:48:50|3854.23|3844.23|3854.59|3844.59|3855.13|3845.13|3854.17|3844.17|36
1621151340000|2021-05-16 07:49:00|3854.79|3844.79|3858.2|3848.2|3858.3|3848.3|3854.4|3844.4|36
1621151350000|2021-05-16 07:49:10|3858.24|3848.24|3860.37|3850.37|3860.37|3850.37|3857.3|3847.3|38
1621151360000|2021-05-16 07:49:20|3861.41|3851.41|3862.57|3852.57|3864.03|3854.03|3861.41|3851.41|39
1621151370000|2021-05-16 07:49:30|3862.72|3852.72|3863.9|3853.9|3863.92|3853.92|3862.72|3852.72|40
1621151380000|2021-05-16 07:49:40|3863.96|3853.96|3867.13|3857.13|3867.13|3857.13|3863.21|3853.21|37
1621151390000|2021-05-16 07:49:50|3867.4|3857.4|3865.98|3855.98|3867.8|3857.8|3865.55|3855.55|38
1621151400000|2021-05-16 07:50:00|3865.68|3855.68|3862.7|3852.7|3865.68|3855.68|3862.58|3852.58|33
1621151410000|2021-05-16 07:50:10|3862.51|3852.51|3860.81|3850.81|3862.6|3852.6|3860.77|3850.77|40
1621151420000|2021-05-16 07:50:20|3860.78|3850.78|3860.16|3850.16|3860.94|3850.94|3860|3850|31
1621151430000|2021-05-16 07:50:30|3860.31|3850.31|3859.7|3849.7|3860.35|3850.35|3859.54|3849.54|36
1621151440000|2021-05-16 07:50:40|3859.69|3849.69|3858.52|3848.52|3859.69|3849.69|3857.21|3847.21|36
1621151450000|2021-05-16 07:50:50|3858.38|3848.38|3859.36|3849.36|3859.84|3849.84|3858.28|3848.28|32
1621151460000|2021-05-16 07:51:00|3859.48|3849.48|3859.79|3849.79|3860.17|3850.17|3859.18|3849.18|27
1621151470000|2021-05-16 07:51:10|3859.8|3849.8|3855.71|3845.71|3859.8|3849.8|3855.71|3845.71|31
1621151480000|2021-05-16 07:51:20|3855.61|3845.61|3852.2|3842.2|3855.61|3845.61|3851.21|3841.21|39
1621151490000|2021-05-16 07:51:30|3852.33|3842.33|3851.5|3841.5|3852.35|3842.35|3851.2|3841.2|36
1621151500000|2021-05-16 07:51:40|3851.6|3841.6|3851.82|3841.82|3851.85|3841.85|3850.76|3840.76|34
1621151510000|2021-05-16 07:51:50|3851.83|3841.83|3852.02|3842.02|3852.66|3842.66|3851.71|3841.71|34
1621151520000|2021-05-16 07:52:00|3852.11|3842.11|3852.75|3842.75|3853.35|3843.35|3852.04|3842.04|34
1621151530000|2021-05-16 07:52:10|3852.71|3842.71|3851.55|3841.55|3852.71|3842.71|3851.39|3841.39|32
1621151540000|2021-05-16 07:52:20|3851.5|3841.5|3850.92|3840.92|3851.5|3841.5|3850.18|3840.18|33
1621151550000|2021-05-16 07:52:30|3851.05|3841.05|3849.86|3839.86|3851.3|3841.3|3849.77|3839.77|28
1621151560000|2021-05-16 07:52:40|3849.85|3839.85|3849.45|3839.45|3850.27|3840.27|3849.37|3839.37|40
1621151570000|2021-05-16 07:52:50|3849.56|3839.56|3849.2|3839.2|3849.85|3839.85|3849.02|3839.02|32
1621151580000|2021-05-16 07:53:00|3848.92|3838.92|3852.41|3842.41|3852.52|3842.52|3848.67|3838.67|36
1621151590000|2021-05-16 07:53:10|3852.37|3842.37|3853.67|3843.67|3855.59|3845.59|3852.35|3842.35|39
1621151600000|2021-05-16 07:53:20|3853.56|3843.56|3850.57|3840.57|3853.56|3843.56|3850.49|3840.49|39
1621151610000|2021-05-16 07:53:30|3850.56|3840.56|3850.8|3840.8|3850.97|3840.97|3850.56|3840.56|37
1621151620000|2021-05-16 07:53:40|3850.81|3840.81|3852.81|3842.81|3852.81|3842.81|3850.66|3840.66|38
1621151630000|2021-05-16 07:53:50|3853.47|3843.47|3852.86|3842.86|3854.69|3844.69|3852.46|3842.46|40
1621151640000|2021-05-16 07:54:00|3852.99|3842.99|3852.51|3842.51|3853.02|3843.02|3852.39|3842.39|28
1621151650000|2021-05-16 07:54:10|3852.52|3842.52|3851.99|3841.99|3852.75|3842.75|3851.79|3841.79|36
1621151660000|2021-05-16 07:54:20|3851.96|3841.96|3854.73|3844.73|3854.78|3844.78|3850.85|3840.85|37
1621151670000|2021-05-16 07:54:30|3854.75|3844.75|3853.2|3843.2|3854.75|3844.75|3852.98|3842.98|38
1621151680000|2021-05-16 07:54:40|3853.18|3843.18|3852.62|3842.62|3853.18|3843.18|3852.3|3842.3|33
1621151690000|2021-05-16 07:54:50|3852.63|3842.63|3852.6|3842.6|3853.38|3843.38|3852.15|3842.15|31
1621151700000|2021-05-16 07:55:00|3852.63|3842.63|3853.1|3843.1|3853.12|3843.12|3852.48|3842.48|21
1621151710000|2021-05-16 07:55:10|3852.85|3842.85|3855.13|3845.13|3855.24|3845.24|3852.85|3842.85|29
1621151720000|2021-05-16 07:55:20|3855.1|3845.1|3854.58|3844.58|3855.25|3845.25|3854.41|3844.41|30
1621151730000|2021-05-16 07:55:30|3854.56|3844.56|3852.5|3842.5|3854.59|3844.59|3851.31|3841.31|36
1621151740000|2021-05-16 07:55:40|3852.82|3842.82|3851.77|3841.77|3853.54|3843.54|3851.68|3841.68|33
1621151750000|2021-05-16 07:55:50|3851.75|3841.75|3853.68|3843.68|3854.8|3844.8|3851.75|3841.75|35
1621151760000|2021-05-16 07:56:00|3853.61|3843.61|3854.95|3844.95|3857.35|3847.35|3853.61|3843.61|35
1621151770000|2021-05-16 07:56:10|3854.97|3844.97|3854.2|3844.2|3854.97|3844.97|3854.18|3844.18|33
1621151780000|2021-05-16 07:56:20|3854.21|3844.21|3854.37|3844.37|3854.52|3844.52|3854.03|3844.03|27
1621151790000|2021-05-16 07:56:30|3854.39|3844.39|3854.42|3844.42|3854.53|3844.53|3854.34|3844.34|27
1621151800000|2021-05-16 07:56:40|3854.45|3844.45|3856.62|3846.62|3856.62|3846.62|3854.38|3844.38|33
1621151810000|2021-05-16 07:56:50|3856.64|3846.64|3855.83|3845.83|3856.64|3846.64|3855.76|3845.76|31
1621151820000|2021-05-16 07:57:00|3855.85|3845.85|3859.8|3849.8|3860.81|3850.81|3855.85|3845.85|36
1621151830000|2021-05-16 07:57:10|3860.06|3850.06|3859.73|3849.73|3860.42|3850.42|3859.57|3849.57|37
1621151840000|2021-05-16 07:57:20|3859.74|3849.74|3857.73|3847.73|3860.41|3850.41|3857|3847|30
1621151850000|2021-05-16 07:57:30|3857.72|3847.72|3858.2|3848.2|3859.72|3849.72|3857.72|3847.72|38
1621151860000|2021-05-16 07:57:40|3858.19|3848.19|3857.77|3847.77|3858.21|3848.21|3857.39|3847.39|35
1621151870000|2021-05-16 07:57:50|3857.27|3847.27|3857.21|3847.21|3857.41|3847.41|3857.07|3847.07|25
1621151880000|2021-05-16 07:58:00|3857.22|3847.22|3860.64|3850.64|3860.72|3850.72|3857.11|3847.11|32
1621151890000|2021-05-16 07:58:10|3860.87|3850.87|3859.31|3849.31|3861.18|3851.18|3859.31|3849.31|34
1621151900000|2021-05-16 07:58:20|3859.33|3849.33|3861.2|3851.2|3861.2|3851.2|3859.17|3849.17|38
1621151910000|2021-05-16 07:58:30|3861.04|3851.04|3860.84|3850.84|3861.04|3851.04|3860.12|3850.12|35
1621151920000|2021-05-16 07:58:40|3860.88|3850.88|3860.29|3850.29|3860.97|3850.97|3860.05|3850.05|31
1621151930000|2021-05-16 07:58:50|3860.22|3850.22|3860.88|3850.88|3861.18|3851.18|3860.06|3850.06|37
1621151940000|2021-05-16 07:59:00|3861.16|3851.16|3866.26|3856.26|3867.29|3857.29|3861.16|3851.16|37
1621151950000|2021-05-16 07:59:10|3866.17|3856.17|3866.31|3856.31|3866.92|3856.92|3864.22|3854.22|38
1621151960000|2021-05-16 07:59:20|3866.5|3856.5|3865.44|3855.44|3866.59|3856.59|3865.22|3855.22|36
1621151970000|2021-05-16 07:59:30|3865.43|3855.43|3866.91|3856.91|3868.41|3858.41|3865.43|3855.43|35
1621151980000|2021-05-16 07:59:40|3866.83|3856.83|3867.61|3857.61|3868.08|3858.08|3866.82|3856.82|35
1621151990000|2021-05-16 07:59:50|3867.6|3857.6|3872.43|3862.43|3872.83|3862.83|3867.51|3857.51|37
1621152000000|2021-05-16 08:00:00|3872.38|3862.38|3872.22|3862.22|3873.29|3863.29|3872.22|3862.22|30
1621152010000|2021-05-16 08:00:10|3872.13|3862.13|3869.33|3859.33|3872.13|3862.13|3869.25|3859.25|36
1621152020000|2021-05-16 08:00:20|3869.3|3859.3|3870.25|3860.25|3870.25|3860.25|3869.13|3859.13|39
1621152030000|2021-05-16 08:00:30|3870.72|3860.72|3869.06|3859.06|3871.44|3861.44|3869.04|3859.04|35
1621152040000|2021-05-16 08:00:40|3869.11|3859.11|3868.93|3858.93|3869.49|3859.49|3868.76|3858.76|23
1621152050000|2021-05-16 08:00:50|3868.96|3858.96|3869.84|3859.84|3869.9|3859.9|3868.96|3858.96|25
1621152060000|2021-05-16 08:01:00|3869.85|3859.85|3869.91|3859.91|3869.99|3859.99|3869.83|3859.83|15
1621152070000|2021-05-16 08:01:10|3869.9|3859.9|3870.88|3860.88|3871.06|3861.06|3869.9|3859.9|33
1621152080000|2021-05-16 08:01:20|3870.85|3860.85|3869.92|3859.92|3870.85|3860.85|3869.92|3859.92|28
1621152090000|2021-05-16 08:01:30|3870.14|3860.14|3868.95|3858.95|3870.2|3860.2|3868.5|3858.5|35
1621152100000|2021-05-16 08:01:40|3868.88|3858.88|3865.3|3855.3|3868.92|3858.92|3864.31|3854.31|39
1621152110000|2021-05-16 08:01:50|3865|3855|3862.11|3852.11|3865.05|3855.05|3862.11|3852.11|40
1621152120000|2021-05-16 08:02:00|3862.02|3852.02|3857.19|3847.19|3862.02|3852.02|3857.19|3847.19|38
1621152130000|2021-05-16 08:02:10|3857.23|3847.23|3855.62|3845.62|3857.25|3847.25|3855.21|3845.21|39
1621152140000|2021-05-16 08:02:20|3855.56|3845.56|3855.3|3845.3|3856.9|3846.9|3855.3|3845.3|40
1621152150000|2021-05-16 08:02:30|3855.53|3845.53|3853.1|3843.1|3855.82|3845.82|3851.44|3841.44|35
1621152160000|2021-05-16 08:02:40|3852.95|3842.95|3854.72|3844.72|3854.74|3844.74|3852.12|3842.12|36
1621152170000|2021-05-16 08:02:50|3854.61|3844.61|3854.56|3844.56|3855.16|3845.16|3853.96|3843.96|40
1621152180000|2021-05-16 08:03:00|3855|3845|3853.86|3843.86|3855|3845|3853.66|3843.66|39
1621152190000|2021-05-16 08:03:10|3853.87|3843.87|3854.56|3844.56|3856.82|3846.82|3853.82|3843.82|34
1621152200000|2021-05-16 08:03:20|3854.3|3844.3|3853.83|3843.83|3854.3|3844.3|3853.44|3843.44|36
1621152210000|2021-05-16 08:03:30|3853.75|3843.75|3852.23|3842.23|3855.41|3845.41|3851.96|3841.96|38
1621152220000|2021-05-16 08:03:40|3852.18|3842.18|3852.38|3842.38|3853.1|3843.1|3852.03|3842.03|37
1621152230000|2021-05-16 08:03:50|3852.35|3842.35|3852.4|3842.4|3852.63|3842.63|3852.15|3842.15|33
1621152240000|2021-05-16 08:04:00|3852.36|3842.36|3848.19|3838.19|3852.36|3842.36|3848.19|3838.19|37
1621152250000|2021-05-16 08:04:10|3848.17|3838.17|3847.13|3837.13|3848.17|3838.17|3846.91|3836.91|35
1621152260000|2021-05-16 08:04:20|3847.21|3837.21|3847.42|3837.42|3847.59|3837.59|3847.09|3837.09|36
1621152270000|2021-05-16 08:04:30|3847.4|3837.4|3846.12|3836.12|3847.4|3837.4|3843.34|3833.34|33
1621152280000|2021-05-16 08:04:40|3846.13|3836.13|3845.73|3835.73|3848.7|3838.7|3845.73|3835.73|35
1621152290000|2021-05-16 08:04:50|3845.64|3835.64|3844.9|3834.9|3845.74|3835.74|3844.84|3834.84|31
1621152300000|2021-05-16 08:05:00|3844.86|3834.86|3847.04|3837.04|3847.57|3837.57|3844.86|3834.86|36
1621152310000|2021-05-16 08:05:10|3846.81|3836.81|3845.76|3835.76|3846.82|3836.82|3845.35|3835.35|32
1621152320000|2021-05-16 08:05:20|3845.73|3835.73|3844.21|3834.21|3846.8|3836.8|3844.21|3834.21|36
1621152330000|2021-05-16 08:05:30|3844.2|3834.2|3840.28|3830.28|3844.31|3834.31|3840.11|3830.11|37
1621152340000|2021-05-16 08:05:40|3840.22|3830.22|3835.61|3825.61|3840.22|3830.22|3833.07|3823.07|38
1621152350000|2021-05-16 08:05:50|3835.64|3825.64|3834.55|3824.55|3837.59|3827.59|3833.48|3823.48|36
1621152360000|2021-05-16 08:06:00|3834.32|3824.32|3825.24|3815.24|3834.32|3824.32|3824.64|3814.64|39
1621152370000|2021-05-16 08:06:10|3825.23|3815.23|3818.34|3808.34|3826.24|3816.24|3814.31|3804.31|40
1621152380000|2021-05-16 08:06:20|3818.37|3808.37|3815.47|3805.47|3818.56|3808.56|3815.45|3805.45|38
1621152390000|2021-05-16 08:06:30|3815.58|3805.58|3812.88|3802.88|3815.61|3805.61|3812.71|3802.71|37
1621152400000|2021-05-16 08:06:40|3812.86|3802.86|3814.42|3804.42|3815.94|3805.94|3812.86|3802.86|38
1621152410000|2021-05-16 08:06:50|3814.25|3804.25|3813.33|3803.33|3814.9|3804.9|3812.71|3802.71|34
1621152420000|2021-05-16 08:07:00|3813.39|3803.39|3822.42|3812.42|3822.86|3812.86|3813.27|3803.27|39
1621152430000|2021-05-16 08:07:10|3822.77|3812.77|3821.01|3811.01|3824.61|3814.61|3819.71|3809.71|40
1621152440000|2021-05-16 08:07:20|3821|3811|3817.71|3807.71|3822.69|3812.69|3817.56|3807.56|38
1621152450000|2021-05-16 08:07:30|3817.65|3807.65|3819.68|3809.68|3820.39|3810.39|3816.67|3806.67|39
1621152460000|2021-05-16 08:07:40|3819.48|3809.48|3819.58|3809.58|3819.58|3809.58|3818.58|3808.58|39
1621152470000|2021-05-16 08:07:50|3819.86|3809.86|3820.79|3810.79|3821.48|3811.48|3819.86|3809.86|39
1621152480000|2021-05-16 08:08:00|3820.87|3810.87|3820.53|3810.53|3820.97|3810.97|3820.49|3810.49|36
1621152490000|2021-05-16 08:08:10|3820.59|3810.59|3818.35|3808.35|3820.59|3810.59|3817.11|3807.11|35
1621152500000|2021-05-16 08:08:20|3818.4|3808.4|3818.88|3808.88|3818.99|3808.99|3817.54|3807.54|37
1621152510000|2021-05-16 08:08:30|3818.93|3808.93|3818.4|3808.4|3818.93|3808.93|3818.14|3808.14|38
1621152520000|2021-05-16 08:08:40|3818.33|3808.33|3817.46|3807.46|3818.46|3808.46|3816.92|3806.92|32
1621152530000|2021-05-16 08:08:50|3817.52|3807.52|3816.83|3806.83|3817.75|3807.75|3814.96|3804.96|38
1621152540000|2021-05-16 08:09:00|3816.88|3806.88|3816.46|3806.46|3816.88|3806.88|3815.79|3805.79|30
1621152550000|2021-05-16 08:09:10|3816.37|3806.37|3815|3805|3816.37|3806.37|3814.75|3804.75|33
1621152560000|2021-05-16 08:09:20|3814.78|3804.78|3817.13|3807.13|3818.02|3808.02|3814.78|3804.78|36
1621152570000|2021-05-16 08:09:30|3817.1|3807.1|3817.49|3807.49|3818.05|3808.05|3816.92|3806.92|37
1621152580000|2021-05-16 08:09:40|3817.42|3807.42|3820.54|3810.54|3820.58|3810.58|3816.91|3806.91|37
1621152590000|2021-05-16 08:09:50|3820.59|3810.59|3823.69|3813.69|3823.79|3813.79|3820.5|3810.5|39
1621152600000|2021-05-16 08:10:00|3823.68|3813.68|3826.13|3816.13|3826.13|3816.13|3823.68|3813.68|37
1621152610000|2021-05-16 08:10:10|3826.17|3816.17|3824.96|3814.96|3826.64|3816.64|3824.96|3814.96|37
1621152620000|2021-05-16 08:10:20|3824.94|3814.94|3822.91|3812.91|3825.39|3815.39|3822.89|3812.89|38
1621152630000|2021-05-16 08:10:30|3822.88|3812.88|3820.47|3810.47|3822.88|3812.88|3819.65|3809.65|34
1621152640000|2021-05-16 08:10:40|3820.71|3810.71|3823.59|3813.59|3823.83|3813.83|3820.62|3810.62|37
1621152650000|2021-05-16 08:10:50|3823.54|3813.54|3823.89|3813.89|3824.12|3814.12|3822.44|3812.44|33
1621152660000|2021-05-16 08:11:00|3823.92|3813.92|3826.94|3816.94|3827.09|3817.09|3823.92|3813.92|35
1621152670000|2021-05-16 08:11:10|3826.85|3816.85|3826.91|3816.91|3827|3817|3825.79|3815.79|39
1621152680000|2021-05-16 08:11:20|3826.83|3816.83|3828.12|3818.12|3828.12|3818.12|3826.33|3816.33|34
1621152690000|2021-05-16 08:11:30|3828.11|3818.11|3828.71|3818.71|3829|3819|3827.37|3817.37|38
1621152700000|2021-05-16 08:11:40|3828.68|3818.68|3829.44|3819.44|3829.59|3819.59|3827.85|3817.85|39
1621152710000|2021-05-16 08:11:50|3829.4|3819.4|3830.33|3820.33|3830.73|3820.73|3829.17|3819.17|30
1621152720000|2021-05-16 08:12:00|3830.35|3820.35|3832.47|3822.47|3832.51|3822.51|3830.35|3820.35|34
1621152730000|2021-05-16 08:12:10|3832.48|3822.48|3832.47|3822.47|3832.78|3822.78|3831.63|3821.63|31
1621152740000|2021-05-16 08:12:20|3832.09|3822.09|3833.37|3823.37|3833.7|3823.7|3831.19|3821.19|35
1621152750000|2021-05-16 08:12:30|3833.41|3823.41|3831.8|3821.8|3833.43|3823.43|3831.76|3821.76|33
1621152760000|2021-05-16 08:12:40|3831.89|3821.89|3833.63|3823.63|3833.71|3823.71|3831.68|3821.68|34
1621152770000|2021-05-16 08:12:50|3833.68|3823.68|3835.8|3825.8|3836.25|3826.25|3833.68|3823.68|37
1621152780000|2021-05-16 08:13:00|3836.07|3826.07|3834.74|3824.74|3836.5|3826.5|3834.72|3824.72|39
1621152790000|2021-05-16 08:13:10|3834.71|3824.71|3834.43|3824.43|3834.72|3824.72|3833.97|3823.97|28
1621152800000|2021-05-16 08:13:20|3834.45|3824.45|3834.61|3824.61|3836.63|3826.63|3834.4|3824.4|35
1621152810000|2021-05-16 08:13:30|3834.52|3824.52|3834.74|3824.74|3835.35|3825.35|3834.31|3824.31|37
1621152820000|2021-05-16 08:13:40|3834.76|3824.76|3836.59|3826.59|3836.59|3826.59|3834.76|3824.76|35
1621152830000|2021-05-16 08:13:50|3836.92|3826.92|3836.49|3826.49|3837.15|3827.15|3836.12|3826.12|32
1621152840000|2021-05-16 08:14:00|3836.58|3826.58|3833.97|3823.97|3836.59|3826.59|3833.97|3823.97|35
1621152850000|2021-05-16 08:14:10|3833.88|3823.88|3833.83|3823.83|3834.1|3824.1|3833.05|3823.05|33
1621152860000|2021-05-16 08:14:20|3834.01|3824.01|3838.44|3828.44|3839.22|3829.22|3834.01|3824.01|40
1621152870000|2021-05-16 08:14:30|3838.56|3828.56|3837.58|3827.58|3838.63|3828.63|3837.2|3827.2|38
1621152880000|2021-05-16 08:14:40|3837.29|3827.29|3839.1|3829.1|3839.14|3829.14|3836.59|3826.59|36
1621152890000|2021-05-16 08:14:50|3839.11|3829.11|3839.25|3829.25|3839.25|3829.25|3838|3828|36
1621152900000|2021-05-16 08:15:00|3839.35|3829.35|3838.17|3828.17|3839.8|3829.8|3838.08|3828.08|34
1621152910000|2021-05-16 08:15:10|3837.73|3827.73|3835.16|3825.16|3837.76|3827.76|3835.07|3825.07|32
1621152920000|2021-05-16 08:15:20|3835.19|3825.19|3835.27|3825.27|3835.34|3825.34|3834.54|3824.54|39
1621152930000|2021-05-16 08:15:30|3835.23|3825.23|3834.23|3824.23|3835.23|3825.23|3834.09|3824.09|35
1621152940000|2021-05-16 08:15:40|3834.3|3824.3|3834.33|3824.33|3834.68|3824.68|3834.13|3824.13|31
1621152950000|2021-05-16 08:15:50|3834.22|3824.22|3832.64|3822.64|3835.53|3825.53|3832.59|3822.59|36
1621152960000|2021-05-16 08:16:00|3832.58|3822.58|3829.88|3819.88|3832.68|3822.68|3829.43|3819.43|35
1621152970000|2021-05-16 08:16:10|3829.75|3819.75|3829.96|3819.96|3830.68|3820.68|3829.75|3819.75|34
1621152980000|2021-05-16 08:16:20|3829.92|3819.92|3830.72|3820.72|3830.82|3820.82|3829.51|3819.51|33
1621152990000|2021-05-16 08:16:30|3830.33|3820.33|3826.3|3816.3|3830.33|3820.33|3826.3|3816.3|35
1621153000000|2021-05-16 08:16:40|3826.43|3816.43|3823.92|3813.92|3826.43|3816.43|3823.87|3813.87|32
1621153010000|2021-05-16 08:16:50|3823.93|3813.93|3825.11|3815.11|3825.12|3815.12|3823.69|3813.69|33
1621153020000|2021-05-16 08:17:00|3825.02|3815.02|3826.42|3816.42|3826.63|3816.63|3825.02|3815.02|38
1621153030000|2021-05-16 08:17:10|3826.43|3816.43|3828.81|3818.81|3829.97|3819.97|3826.43|3816.43|37
1621153040000|2021-05-16 08:17:20|3828.84|3818.84|3832.66|3822.66|3833.05|3823.05|3828.84|3818.84|37
1621153050000|2021-05-16 08:17:30|3832.41|3822.41|3831.98|3821.98|3832.42|3822.42|3831.63|3821.63|35
1621153060000|2021-05-16 08:17:40|3832|3822|3832.62|3822.62|3832.77|3822.77|3830.81|3820.81|32
1621153070000|2021-05-16 08:17:50|3832.52|3822.52|3830.14|3820.14|3833.38|3823.38|3830.14|3820.14|35
1621153080000|2021-05-16 08:18:00|3830.31|3820.31|3832.22|3822.22|3832.46|3822.46|3830.31|3820.31|35
1621153090000|2021-05-16 08:18:10|3832.25|3822.25|3830.14|3820.14|3832.29|3822.29|3829.73|3819.73|37
1621153100000|2021-05-16 08:18:20|3830.07|3820.07|3830.32|3820.32|3830.32|3820.32|3829.76|3819.76|33
1621153110000|2021-05-16 08:18:30|3830.65|3820.65|3833.52|3823.52|3833.73|3823.73|3830.65|3820.65|34
1621153120000|2021-05-16 08:18:40|3833.4|3823.4|3831.62|3821.62|3833.4|3823.4|3831.49|3821.49|31
1621153130000|2021-05-16 08:18:50|3831.63|3821.63|3828.87|3818.87|3831.63|3821.63|3828.87|3818.87|36
1621153140000|2021-05-16 08:19:00|3828.8|3818.8|3828.15|3818.15|3828.95|3818.95|3828.15|3818.15|31
1621153150000|2021-05-16 08:19:10|3828.09|3818.09|3825.44|3815.44|3828.23|3818.23|3825.44|3815.44|35
1621153160000|2021-05-16 08:19:20|3825.45|3815.45|3825.63|3815.63|3826.12|3816.12|3823.5|3813.5|35
1621153170000|2021-05-16 08:19:30|3825.6|3815.6|3826.63|3816.63|3828.5|3818.5|3825.6|3815.6|38
1621153180000|2021-05-16 08:19:40|3826.72|3816.72|3826.22|3816.22|3826.72|3816.72|3824.39|3814.39|36
1621153190000|2021-05-16 08:19:50|3826.13|3816.13|3826.79|3816.79|3828.03|3818.03|3826.04|3816.04|35
1621153200000|2021-05-16 08:20:00|3826.67|3816.67|3826.03|3816.03|3826.67|3816.67|3825.51|3815.51|38
1621153210000|2021-05-16 08:20:10|3826.24|3816.24|3825.01|3815.01|3826.53|3816.53|3825.01|3815.01|36
1621153220000|2021-05-16 08:20:20|3825.11|3815.11|3826.2|3816.2|3826.2|3816.2|3825.03|3815.03|31
1621153230000|2021-05-16 08:20:30|3826.76|3816.76|3827.97|3817.97|3829.01|3819.01|3826.76|3816.76|36
1621153240000|2021-05-16 08:20:40|3828.07|3818.07|3826.23|3816.23|3828.91|3818.91|3825.95|3815.95|40
1621153250000|2021-05-16 08:20:50|3826.37|3816.37|3825.75|3815.75|3826.86|3816.86|3825.72|3815.72|34
1621153260000|2021-05-16 08:21:00|3825.76|3815.76|3825.7|3815.7|3826.18|3816.18|3825.35|3815.35|36
1621153270000|2021-05-16 08:21:10|3825.73|3815.73|3825.69|3815.69|3826.47|3816.47|3825.69|3815.69|35
1621153280000|2021-05-16 08:21:20|3825.6|3815.6|3825.61|3815.61|3825.71|3815.71|3825.42|3815.42|25
1621153290000|2021-05-16 08:21:30|3825.59|3815.59|3824.27|3814.27|3825.61|3815.61|3823.84|3813.84|36
1621153300000|2021-05-16 08:21:40|3824.26|3814.26|3826.06|3816.06|3826.12|3816.12|3824.26|3814.26|34
1621153310000|2021-05-16 08:21:50|3826.09|3816.09|3824.01|3814.01|3826.13|3816.13|3824|3814|31
1621153320000|2021-05-16 08:22:00|3823.98|3813.98|3823.62|3813.62|3824.19|3814.19|3823.62|3813.62|32
1621153330000|2021-05-16 08:22:10|3823.61|3813.61|3819.82|3809.82|3823.61|3813.61|3819.82|3809.82|36
1621153340000|2021-05-16 08:22:20|3819.73|3809.73|3822.56|3812.56|3822.57|3812.57|3819.7|3809.7|36
1621153350000|2021-05-16 08:22:30|3822.57|3812.57|3822.36|3812.36|3825.12|3815.12|3822.36|3812.36|40
1621153360000|2021-05-16 08:22:40|3822.39|3812.39|3821.58|3811.58|3822.49|3812.49|3821.38|3811.38|34
1621153370000|2021-05-16 08:22:50|3821.52|3811.52|3821.34|3811.34|3822.48|3812.48|3821.34|3811.34|36
1621153380000|2021-05-16 08:23:00|3821.32|3811.32|3819.95|3809.95|3821.62|3811.62|3819.87|3809.87|35
1621153390000|2021-05-16 08:23:10|3820.05|3810.05|3821.1|3811.1|3821.1|3811.1|3820.05|3810.05|33
1621153400000|2021-05-16 08:23:20|3821.14|3811.14|3821.44|3811.44|3823.36|3813.36|3820.89|3810.89|39
1621153410000|2021-05-16 08:23:30|3821.48|3811.48|3821.02|3811.02|3821.98|3811.98|3820.95|3810.95|29
1621153420000|2021-05-16 08:23:40|3820.7|3810.7|3820.17|3810.17|3820.7|3810.7|3820|3810|27
1621153430000|2021-05-16 08:23:50|3820.26|3810.26|3820.64|3810.64|3820.7|3810.7|3820.09|3810.09|33
1621153440000|2021-05-16 08:24:00|3820.76|3810.76|3820.04|3810.04|3820.76|3810.76|3819.98|3809.98|25
1621153450000|2021-05-16 08:24:10|3820.05|3810.05|3822.11|3812.11|3822.3|3812.3|3820.05|3810.05|34
1621153460000|2021-05-16 08:24:20|3821.99|3811.99|3822.86|3812.86|3823.18|3813.18|3821.76|3811.76|37
1621153470000|2021-05-16 08:24:30|3822.97|3812.97|3822.14|3812.14|3822.97|3812.97|3821.73|3811.73|36
1621153480000|2021-05-16 08:24:40|3822.3|3812.3|3821.97|3811.97|3823.19|3813.19|3821.97|3811.97|34
1621153490000|2021-05-16 08:24:50|3822.22|3812.22|3823.33|3813.33|3823.8|3813.8|3822.22|3812.22|36
1621153500000|2021-05-16 08:25:00|3823.4|3813.4|3823.28|3813.28|3823.45|3813.45|3823.01|3813.01|37
1621153510000|2021-05-16 08:25:10|3823.25|3813.25|3821.55|3811.55|3823.25|3813.25|3821.05|3811.05|40
1621153520000|2021-05-16 08:25:20|3821.48|3811.48|3821.87|3811.87|3821.89|3811.89|3821.29|3811.29|32
1621153530000|2021-05-16 08:25:30|3821.99|3811.99|3824.52|3814.52|3824.81|3814.81|3821.25|3811.25|37
1621153540000|2021-05-16 08:25:40|3824.6|3814.6|3826.24|3816.24|3826.3|3816.3|3824.6|3814.6|34
1621153550000|2021-05-16 08:25:50|3826.23|3816.23|3827.11|3817.11|3827.15|3817.15|3825.75|3815.75|34
1621153560000|2021-05-16 08:26:00|3827.14|3817.14|3826.15|3816.15|3828.5|3818.5|3826.15|3816.15|32
1621153570000|2021-05-16 08:26:10|3826.17|3816.17|3824.82|3814.82|3826.27|3816.27|3824.8|3814.8|32
1621153580000|2021-05-16 08:26:20|3824.8|3814.8|3824.93|3814.93|3824.96|3814.96|3824.58|3814.58|35
1621153590000|2021-05-16 08:26:30|3824.88|3814.88|3823.49|3813.49|3824.88|3814.88|3823.2|3813.2|36
1621153600000|2021-05-16 08:26:40|3823.33|3813.33|3820.73|3810.73|3823.33|3813.33|3820.71|3810.71|36
1621153610000|2021-05-16 08:26:50|3820.6|3810.6|3820.63|3810.63|3820.63|3810.63|3820.48|3810.48|33
1621153620000|2021-05-16 08:27:00|3820.6|3810.6|3820.77|3810.77|3821.44|3811.44|3820.49|3810.49|36
1621153630000|2021-05-16 08:27:10|3820.81|3810.81|3819.27|3809.27|3820.99|3810.99|3819.24|3809.24|31
1621153640000|2021-05-16 08:27:20|3819.2|3809.2|3819.27|3809.27|3819.63|3809.63|3819.2|3809.2|35
1621153650000|2021-05-16 08:27:30|3819.31|3809.31|3819.23|3809.23|3819.33|3809.33|3819.21|3809.21|30
1621153660000|2021-05-16 08:27:40|3819.21|3809.21|3818.54|3808.54|3819.28|3809.28|3818.53|3808.53|27
1621153670000|2021-05-16 08:27:50|3818.56|3808.56|3817.54|3807.54|3818.57|3808.57|3816.72|3806.72|33
1621153680000|2021-05-16 08:28:00|3817.58|3807.58|3817.18|3807.18|3818.1|3808.1|3816.39|3806.39|37
1621153690000|2021-05-16 08:28:10|3817.29|3807.29|3817.43|3807.43|3818.55|3808.55|3817.29|3807.29|34
1621153700000|2021-05-16 08:28:20|3817.47|3807.47|3817.28|3807.28|3817.47|3807.47|3817.2|3807.2|29
1621153710000|2021-05-16 08:28:30|3817.15|3807.15|3817.82|3807.82|3818.46|3808.46|3817.15|3807.15|37
1621153720000|2021-05-16 08:28:40|3817.85|3807.85|3817.29|3807.29|3818.21|3808.21|3817.29|3807.29|36
1621153730000|2021-05-16 08:28:50|3817.22|3807.22|3817.25|3807.25|3817.31|3807.31|3817.09|3807.09|27
1621153740000|2021-05-16 08:29:00|3817.28|3807.28|3817.4|3807.4|3817.4|3807.4|3817.17|3807.17|25
1621153750000|2021-05-16 08:29:10|3817.35|3807.35|3816.56|3806.56|3818.73|3808.73|3816.56|3806.56|34
1621153760000|2021-05-16 08:29:20|3816.39|3806.39|3816.9|3806.9|3816.91|3806.91|3816.39|3806.39|26
1621153770000|2021-05-16 08:29:30|3816.88|3806.88|3817.83|3807.83|3818.91|3808.91|3816.88|3806.88|35
1621153780000|2021-05-16 08:29:40|3817.86|3807.86|3818.02|3808.02|3818.03|3808.03|3817.65|3807.65|36
1621153790000|2021-05-16 08:29:50|3818.01|3808.01|3816.95|3806.95|3818.01|3808.01|3816.95|3806.95|34
1621153800000|2021-05-16 08:30:00|3816.96|3806.96|3817.54|3807.54|3817.54|3807.54|3816.13|3806.13|38
1621153810000|2021-05-16 08:30:10|3817.64|3807.64|3818.69|3808.69|3819|3809|3817.64|3807.64|29
1621153820000|2021-05-16 08:30:20|3818|3808|3818.78|3808.78|3820.76|3810.76|3817.97|3807.97|33
1621153830000|2021-05-16 08:30:30|3818.73|3808.73|3818.73|3808.73|3819.44|3809.44|3818.57|3808.57|36
1621153840000|2021-05-16 08:30:40|3818.7|3808.7|3818.59|3808.59|3818.72|3808.72|3818.58|3808.58|20
1621153850000|2021-05-16 08:30:50|3818.58|3808.58|3819.54|3809.54|3819.86|3809.86|3818.49|3808.49|32
1621153860000|2021-05-16 08:31:00|3819.59|3809.59|3821.75|3811.75|3821.75|3811.75|3819.38|3809.38|36
1621153870000|2021-05-16 08:31:10|3821.99|3811.99|3823.7|3813.7|3823.77|3813.77|3821.99|3811.99|37
1621153880000|2021-05-16 08:31:20|3823.63|3813.63|3820.56|3810.56|3823.66|3813.66|3820.43|3810.43|37
1621153890000|2021-05-16 08:31:30|3820.52|3810.52|3820.37|3810.37|3820.52|3810.52|3820.07|3810.07|36
1621153900000|2021-05-16 08:31:40|3820.43|3810.43|3821.4|3811.4|3821.4|3811.4|3820.4|3810.4|38
1621153910000|2021-05-16 08:31:50|3821.22|3811.22|3820.45|3810.45|3821.22|3811.22|3820.12|3810.12|29
1621153920000|2021-05-16 08:32:00|3821.03|3811.03|3821.62|3811.62|3822.51|3812.51|3820.93|3810.93|31
1621153930000|2021-05-16 08:32:10|3821.48|3811.48|3819.58|3809.58|3821.48|3811.48|3819.58|3809.58|27
1621153940000|2021-05-16 08:32:20|3819.59|3809.59|3817.49|3807.49|3819.59|3809.59|3817.41|3807.41|30
1621153950000|2021-05-16 08:32:30|3817.7|3807.7|3817.57|3807.57|3818.3|3808.3|3817.57|3807.57|35
1621153960000|2021-05-16 08:32:40|3817.5|3807.5|3817.28|3807.28|3817.88|3807.88|3817.28|3807.28|30
1621153970000|2021-05-16 08:32:50|3817.22|3807.22|3816.67|3806.67|3817.75|3807.75|3816.66|3806.66|12
1621153980000|2021-05-16 08:33:00|3816.66|3806.66|3817.66|3807.66|3817.95|3807.95|3816.61|3806.61|20
1621153990000|2021-05-16 08:33:10|3817.64|3807.64|3819.02|3809.02|3819.15|3809.15|3817.64|3807.64|36
1621154000000|2021-05-16 08:33:20|3818.97|3808.97|3818.87|3808.87|3818.99|3808.99|3818.76|3808.76|25
1621154010000|2021-05-16 08:33:30|3818.84|3808.84|3821.51|3811.51|3821.51|3811.51|3818.84|3808.84|35
1621154020000|2021-05-16 08:33:40|3821.47|3811.47|3820.4|3810.4|3821.47|3811.47|3820.4|3810.4|33
1621154030000|2021-05-16 08:33:50|3820.39|3810.39|3819.8|3809.8|3820.39|3810.39|3819.45|3809.45|36
1621154040000|2021-05-16 08:34:00|3819.79|3809.79|3820.13|3810.13|3820.2|3810.2|3819.75|3809.75|36
1621154050000|2021-05-16 08:34:10|3820.12|3810.12|3819.73|3809.73|3820.25|3810.25|3819.39|3809.39|31
1621154060000|2021-05-16 08:34:20|3819.71|3809.71|3819.74|3809.74|3820.06|3810.06|3819.68|3809.68|31
1621154070000|2021-05-16 08:34:30|3819.71|3809.71|3819.42|3809.42|3819.71|3809.71|3819.02|3809.02|36
1621154080000|2021-05-16 08:34:40|3819.47|3809.47|3819.17|3809.17|3819.47|3809.47|3819.17|3809.17|9
1621154090000|2021-05-16 08:34:50|3819.12|3809.12|3819.15|3809.15|3819.17|3809.17|3819.11|3809.11|10
1621154100000|2021-05-16 08:35:00|3819.13|3809.13|3817.71|3807.71|3819.19|3809.19|3817.6|3807.6|30
1621154110000|2021-05-16 08:35:10|3817.69|3807.69|3817.32|3807.32|3817.69|3807.69|3816.94|3806.94|16
1621154120000|2021-05-16 08:35:20|3817.41|3807.41|3817.28|3807.28|3817.98|3807.98|3817.03|3807.03|27
1621154130000|2021-05-16 08:35:30|3817.3|3807.3|3815.88|3805.88|3817.6|3807.6|3815.77|3805.77|32
1621154140000|2021-05-16 08:35:40|3815.81|3805.81|3815.99|3805.99|3818.07|3808.07|3815.81|3805.81|32
1621154150000|2021-05-16 08:35:50|3816.03|3806.03|3812.46|3802.46|3816.03|3806.03|3812.23|3802.23|38
1621154160000|2021-05-16 08:36:00|3812.45|3802.45|3809.75|3799.75|3812.59|3802.59|3808.3|3798.3|39
1621154170000|2021-05-16 08:36:10|3810.02|3800.02|3809.55|3799.55|3810.2|3800.2|3809.35|3799.35|38
1621154180000|2021-05-16 08:36:20|3809.61|3799.61|3809.5|3799.5|3810|3800|3808.98|3798.98|39
1621154190000|2021-05-16 08:36:30|3809.62|3799.62|3808.51|3798.51|3810.79|3800.79|3808.21|3798.21|37
1621154200000|2021-05-16 08:36:40|3808.47|3798.47|3805.49|3795.49|3808.56|3798.56|3805.47|3795.47|36
1621154210000|2021-05-16 08:36:50|3805.63|3795.63|3805|3795|3806.86|3796.86|3804.82|3794.82|37
1621154220000|2021-05-16 08:37:00|3805.02|3795.02|3805.88|3795.88|3805.96|3795.96|3805.02|3795.02|37
1621154230000|2021-05-16 08:37:10|3805.95|3795.95|3807.7|3797.7|3807.7|3797.7|3805.94|3795.94|36
1621154240000|2021-05-16 08:37:20|3807.73|3797.73|3807.71|3797.71|3809.7|3799.7|3807.69|3797.69|38
1621154250000|2021-05-16 08:37:30|3807.58|3797.58|3807.45|3797.45|3807.64|3797.64|3806.12|3796.12|39
1621154260000|2021-05-16 08:37:40|3807.37|3797.37|3807.48|3797.48|3808.01|3798.01|3807.2|3797.2|33
1621154270000|2021-05-16 08:37:50|3807.41|3797.41|3807.45|3797.45|3807.47|3797.47|3807.22|3797.22|27
1621154280000|2021-05-16 08:38:00|3807.47|3797.47|3812.36|3802.36|3812.51|3802.51|3807.46|3797.46|34
1621154290000|2021-05-16 08:38:10|3812.37|3802.37|3813.21|3803.21|3813.37|3803.37|3812.26|3802.26|38
1621154300000|2021-05-16 08:38:20|3813.2|3803.2|3814.54|3804.54|3814.61|3804.61|3812.72|3802.72|38
1621154310000|2021-05-16 08:38:30|3814.55|3804.55|3814.67|3804.67|3815.1|3805.1|3814.15|3804.15|36
1621154320000|2021-05-16 08:38:40|3814.65|3804.65|3814.91|3804.91|3815.25|3805.25|3814.43|3804.43|32
1621154330000|2021-05-16 08:38:50|3814.92|3804.92|3815.65|3805.65|3815.65|3805.65|3814.92|3804.92|30
1621154340000|2021-05-16 08:39:00|3815.66|3805.66|3815.16|3805.16|3815.66|3805.66|3815.15|3805.15|30
1621154350000|2021-05-16 08:39:10|3815.17|3805.17|3815.46|3805.46|3815.53|3805.53|3815.14|3805.14|26
1621154360000|2021-05-16 08:39:20|3815.44|3805.44|3814.69|3804.69|3815.46|3805.46|3814.55|3804.55|22
1621154370000|2021-05-16 08:39:30|3814.7|3804.7|3813.52|3803.52|3814.71|3804.71|3813.44|3803.44|21
1621154380000|2021-05-16 08:39:40|3814.31|3804.31|3815.58|3805.58|3815.58|3805.58|3814.29|3804.29|31
1621154390000|2021-05-16 08:39:50|3815.61|3805.61|3815.59|3805.59|3815.85|3805.85|3815.51|3805.51|35
1621154400000|2021-05-16 08:40:00|3815.57|3805.57|3813.7|3803.7|3815.75|3805.75|3813.7|3803.7|36
1621154410000|2021-05-16 08:40:10|3813.61|3803.61|3813.33|3803.33|3813.61|3803.61|3812.7|3802.7|38
1621154420000|2021-05-16 08:40:20|3813.28|3803.28|3816.17|3806.17|3816.17|3806.17|3813.28|3803.28|31
1621154430000|2021-05-16 08:40:30|3816.16|3806.16|3816.11|3806.11|3816.16|3806.16|3815.47|3805.47|29
1621154440000|2021-05-16 08:40:40|3816.12|3806.12|3814.77|3804.77|3816.12|3806.12|3814.77|3804.77|38
1621154450000|2021-05-16 08:40:50|3814.74|3804.74|3814.42|3804.42|3815.52|3805.52|3814.31|3804.31|34
1621154460000|2021-05-16 08:41:00|3814.43|3804.43|3813.58|3803.58|3814.76|3804.76|3813.35|3803.35|34
1621154470000|2021-05-16 08:41:10|3813.55|3803.55|3813.69|3803.69|3813.69|3803.69|3813.43|3803.43|22
1621154480000|2021-05-16 08:41:20|3813.84|3803.84|3814.44|3804.44|3814.46|3804.46|3813.84|3803.84|29
1621154490000|2021-05-16 08:41:30|3814.37|3804.37|3815.05|3805.05|3816.68|3806.68|3814.37|3804.37|37
1621154500000|2021-05-16 08:41:40|3815.08|3805.08|3813.82|3803.82|3815.7|3805.7|3813.35|3803.35|37
1621154510000|2021-05-16 08:41:50|3813.54|3803.54|3813.36|3803.36|3813.65|3803.65|3813.26|3803.26|33
1621154520000|2021-05-16 08:42:00|3813.35|3803.35|3813.04|3803.04|3813.35|3803.35|3812.97|3802.97|16
1621154530000|2021-05-16 08:42:10|3813.12|3803.12|3815.14|3805.14|3815.14|3805.14|3813.04|3803.04|26
1621154540000|2021-05-16 08:42:20|3815.56|3805.56|3814.73|3804.73|3816.37|3806.37|3814.49|3804.49|35
1621154550000|2021-05-16 08:42:30|3814.65|3804.65|3815.57|3805.57|3815.97|3805.97|3814.65|3804.65|29
1621154560000|2021-05-16 08:42:40|3815.49|3805.49|3814.73|3804.73|3815.49|3805.49|3813.63|3803.63|36
1621154570000|2021-05-16 08:42:50|3814.78|3804.78|3814.63|3804.63|3815.77|3805.77|3814.63|3804.63|34
1621154580000|2021-05-16 08:43:00|3814.49|3804.49|3812.9|3802.9|3814.49|3804.49|3812.54|3802.54|33
1621154590000|2021-05-16 08:43:10|3812.85|3802.85|3814.19|3804.19|3814.19|3804.19|3812.85|3802.85|30
1621154600000|2021-05-16 08:43:20|3814.17|3804.17|3814.94|3804.94|3815.11|3805.11|3813.91|3803.91|37
1621154610000|2021-05-16 08:43:30|3815.02|3805.02|3815.37|3805.37|3815.55|3805.55|3814.28|3804.28|37
1621154620000|2021-05-16 08:43:40|3815.67|3805.67|3814.55|3804.55|3816.85|3806.85|3814.55|3804.55|38
1621154630000|2021-05-16 08:43:50|3814.56|3804.56|3813.01|3803.01|3814.83|3804.83|3813.01|3803.01|30
1621154640000|2021-05-16 08:44:00|3812.99|3802.99|3814.68|3804.68|3815.02|3805.02|3812.75|3802.75|30
1621154650000|2021-05-16 08:44:10|3814.79|3804.79|3813.86|3803.86|3814.79|3804.79|3813.68|3803.68|39
1621154660000|2021-05-16 08:44:20|3813.87|3803.87|3813.98|3803.98|3813.98|3803.98|3813.69|3803.69|27
1621154670000|2021-05-16 08:44:30|3813.91|3803.91|3813.74|3803.74|3813.91|3803.91|3813.22|3803.22|30
1621154680000|2021-05-16 08:44:40|3813.73|3803.73|3813.73|3803.73|3813.96|3803.96|3813.63|3803.63|23
1621154690000|2021-05-16 08:44:50|3813.79|3803.79|3814.54|3804.54|3814.73|3804.73|3813.68|3803.68|25
1621154700000|2021-05-16 08:45:00|3814.43|3804.43|3816.4|3806.4|3816.55|3806.55|3814.27|3804.27|40
1621154710000|2021-05-16 08:45:10|3816.53|3806.53|3817.51|3807.51|3817.55|3807.55|3816.48|3806.48|30
1621154720000|2021-05-16 08:45:20|3817.5|3807.5|3818.52|3808.52|3818.57|3808.57|3817.08|3807.08|37
1621154730000|2021-05-16 08:45:30|3818.43|3808.43|3820.06|3810.06|3820.06|3810.06|3818.04|3808.04|31
1621154740000|2021-05-16 08:45:40|3820.02|3810.02|3823.57|3813.57|3823.68|3813.68|3819.88|3809.88|40
1621154750000|2021-05-16 08:45:50|3823.59|3813.59|3824.18|3814.18|3824.29|3814.29|3821.31|3811.31|33
1621154760000|2021-05-16 08:46:00|3824.03|3814.03|3821.58|3811.58|3824.03|3814.03|3821.58|3811.58|32
1621154770000|2021-05-16 08:46:10|3821.48|3811.48|3822.05|3812.05|3822.37|3812.37|3821.31|3811.31|35
1621154780000|2021-05-16 08:46:20|3821.91|3811.91|3821.93|3811.93|3822.03|3812.03|3821.12|3811.12|38
1621154790000|2021-05-16 08:46:30|3821.85|3811.85|3821.01|3811.01|3821.88|3811.88|3820.34|3810.34|35
1621154800000|2021-05-16 08:46:40|3820.97|3810.97|3818.91|3808.91|3821.01|3811.01|3818.5|3808.5|36
1621154810000|2021-05-16 08:46:50|3819.13|3809.13|3818.3|3808.3|3819.13|3809.13|3818.3|3808.3|29
1621154820000|2021-05-16 08:47:00|3818.19|3808.19|3816.52|3806.52|3818.29|3808.29|3816.49|3806.49|34
1621154830000|2021-05-16 08:47:10|3816.54|3806.54|3816.67|3806.67|3816.67|3806.67|3816.07|3806.07|31
1621154840000|2021-05-16 08:47:20|3816.58|3806.58|3814.03|3804.03|3816.69|3806.69|3813.96|3803.96|30
1621154850000|2021-05-16 08:47:30|3814.02|3804.02|3813.02|3803.02|3814.03|3804.03|3812.9|3802.9|28
1621154860000|2021-05-16 08:47:40|3812.99|3802.99|3813.2|3803.2|3813.35|3803.35|3812.86|3802.86|28
1621154870000|2021-05-16 08:47:50|3813.25|3803.25|3813.34|3803.34|3813.34|3803.34|3812.97|3802.97|29
1621154880000|2021-05-16 08:48:00|3813.31|3803.31|3812.88|3802.88|3813.31|3803.31|3812.88|3802.88|27
1621154890000|2021-05-16 08:48:10|3812.95|3802.95|3811.46|3801.46|3812.96|3802.96|3811.42|3801.42|33
1621154900000|2021-05-16 08:48:20|3811.14|3801.14|3806.72|3796.72|3811.15|3801.15|3806.26|3796.26|33
1621154910000|2021-05-16 08:48:30|3806.95|3796.95|3805.35|3795.35|3807.3|3797.3|3805.27|3795.27|35
1621154920000|2021-05-16 08:48:40|3805.39|3795.39|3805.86|3795.86|3805.9|3795.9|3805.39|3795.39|24
1621154930000|2021-05-16 08:48:50|3805.85|3795.85|3805.22|3795.22|3805.86|3795.86|3805.11|3795.11|33
1621154940000|2021-05-16 08:49:00|3805.23|3795.23|3804.97|3794.97|3806.2|3796.2|3804.97|3794.97|33
1621154950000|2021-05-16 08:49:10|3805.07|3795.07|3800.55|3790.55|3805.07|3795.07|3799.86|3789.86|35
1621154960000|2021-05-16 08:49:20|3800.61|3790.61|3800.28|3790.28|3802.43|3792.43|3800.28|3790.28|39
1621154970000|2021-05-16 08:49:30|3800.48|3790.48|3798.92|3788.92|3800.48|3790.48|3798.7|3788.7|31
1621154980000|2021-05-16 08:49:40|3798.88|3788.88|3798.53|3788.53|3798.88|3788.88|3798.03|3788.03|35
1621154990000|2021-05-16 08:49:50|3798.24|3788.24|3797.46|3787.46|3798.29|3788.29|3796.79|3786.79|37
1621155000000|2021-05-16 08:50:00|3797.56|3787.56|3800.85|3790.85|3801.15|3791.15|3797.54|3787.54|39
1621155010000|2021-05-16 08:50:10|3800.4|3790.4|3800.94|3790.94|3800.95|3790.95|3800.1|3790.1|38
1621155020000|2021-05-16 08:50:20|3800.98|3790.98|3801.44|3791.44|3801.44|3791.44|3799.53|3789.53|33
1621155030000|2021-05-16 08:50:30|3801.3|3791.3|3800.54|3790.54|3801.33|3791.33|3800.54|3790.54|34
1621155040000|2021-05-16 08:50:40|3800.51|3790.51|3799.73|3789.73|3800.8|3790.8|3799.73|3789.73|28
1621155050000|2021-05-16 08:50:50|3799.72|3789.72|3799.92|3789.92|3800.25|3790.25|3799.15|3789.15|28
1621155060000|2021-05-16 08:51:00|3799.9|3789.9|3801.19|3791.19|3801.19|3791.19|3799.3|3789.3|28
1621155070000|2021-05-16 08:51:10|3801.49|3791.49|3803.37|3793.37|3805.13|3795.13|3801.49|3791.49|38
1621155080000|2021-05-16 08:51:20|3803.18|3793.18|3804.35|3794.35|3804.35|3794.35|3802.15|3792.15|37
1621155090000|2021-05-16 08:51:30|3804.36|3794.36|3800.28|3790.28|3804.36|3794.36|3800.17|3790.17|36
1621155100000|2021-05-16 08:51:40|3800.05|3790.05|3800.6|3790.6|3800.92|3790.92|3800.05|3790.05|34
1621155110000|2021-05-16 08:51:50|3800.65|3790.65|3800.75|3790.75|3801.53|3791.53|3800.61|3790.61|35
1621155120000|2021-05-16 08:52:00|3800.82|3790.82|3802.4|3792.4|3802.4|3792.4|3800.82|3790.82|31
1621155130000|2021-05-16 08:52:10|3802.42|3792.42|3802.2|3792.2|3802.9|3792.9|3801.69|3791.69|39
1621155140000|2021-05-16 08:52:20|3802.18|3792.18|3800.37|3790.37|3802.18|3792.18|3800.35|3790.35|32
1621155150000|2021-05-16 08:52:30|3800.35|3790.35|3802.75|3792.75|3802.75|3792.75|3800.35|3790.35|33
1621155160000|2021-05-16 08:52:40|3802.73|3792.73|3805.08|3795.08|3805.09|3795.09|3802.73|3792.73|34
1621155170000|2021-05-16 08:52:50|3805.09|3795.09|3805.63|3795.63|3805.8|3795.8|3805.07|3795.07|28
1621155180000|2021-05-16 08:53:00|3805.65|3795.65|3805.38|3795.38|3805.76|3795.76|3805.38|3795.38|28
1621155190000|2021-05-16 08:53:10|3805.51|3795.51|3805.45|3795.45|3805.56|3795.56|3805.44|3795.44|16
1621155200000|2021-05-16 08:53:20|3805.46|3795.46|3805.04|3795.04|3805.59|3795.59|3805.04|3795.04|16
1621155210000|2021-05-16 08:53:30|3804.98|3794.98|3801.56|3791.56|3804.98|3794.98|3801.56|3791.56|36
1621155220000|2021-05-16 08:53:40|3801.55|3791.55|3800.48|3790.48|3802.12|3792.12|3799.93|3789.93|30
1621155230000|2021-05-16 08:53:50|3800.49|3790.49|3800.11|3790.11|3801.15|3791.15|3800.09|3790.09|39
1621155240000|2021-05-16 08:54:00|3800.12|3790.12|3803.34|3793.34|3803.47|3793.47|3800.1|3790.1|35
1621155250000|2021-05-16 08:54:10|3803.4|3793.4|3800.59|3790.59|3803.86|3793.86|3800.51|3790.51|33
1621155260000|2021-05-16 08:54:20|3800.74|3790.74|3800.36|3790.36|3801.82|3791.82|3800.36|3790.36|32
1621155270000|2021-05-16 08:54:30|3800.45|3790.45|3801.1|3791.1|3802.44|3792.44|3800.38|3790.38|31
1621155280000|2021-05-16 08:54:40|3800.91|3790.91|3801.72|3791.72|3802.13|3792.13|3800.91|3790.91|31
1621155290000|2021-05-16 08:54:50|3802.09|3792.09|3801.51|3791.51|3803.15|3793.15|3801.05|3791.05|37
1621155300000|2021-05-16 08:55:00|3801.47|3791.47|3801.03|3791.03|3802.25|3792.25|3800.84|3790.84|35
1621155310000|2021-05-16 08:55:10|3801.17|3791.17|3802.74|3792.74|3803.29|3793.29|3801.17|3791.17|32
1621155320000|2021-05-16 08:55:20|3802.84|3792.84|3801.26|3791.26|3803.25|3793.25|3800.79|3790.79|37
1621155330000|2021-05-16 08:55:30|3800.96|3790.96|3801.99|3791.99|3801.99|3791.99|3800.96|3790.96|33
1621155340000|2021-05-16 08:55:40|3802.02|3792.02|3802.76|3792.76|3803.19|3793.19|3802.02|3792.02|39
1621155350000|2021-05-16 08:55:50|3802.74|3792.74|3804.16|3794.16|3804.16|3794.16|3802.67|3792.67|29
1621155360000|2021-05-16 08:56:00|3804.21|3794.21|3801.8|3791.8|3804.32|3794.32|3801.54|3791.54|36
1621155370000|2021-05-16 08:56:10|3801.79|3791.79|3801.99|3791.99|3802.03|3792.03|3801.4|3791.4|35
1621155380000|2021-05-16 08:56:20|3801.98|3791.98|3802.56|3792.56|3802.67|3792.67|3801.98|3791.98|32
1621155390000|2021-05-16 08:56:30|3802.6|3792.6|3802.78|3792.78|3803.43|3793.43|3802.24|3792.24|36
1621155400000|2021-05-16 08:56:40|3802.79|3792.79|3804.09|3794.09|3804.15|3794.15|3802.79|3792.79|29
1621155410000|2021-05-16 08:56:50|3804.06|3794.06|3804.85|3794.85|3804.85|3794.85|3803.64|3793.64|34
1621155420000|2021-05-16 08:57:00|3805.1|3795.1|3805.61|3795.61|3806.35|3796.35|3805.1|3795.1|32
1621155430000|2021-05-16 08:57:10|3806.33|3796.33|3805.84|3795.84|3806.33|3796.33|3805.39|3795.39|25
1621155440000|2021-05-16 08:57:20|3805.85|3795.85|3805.14|3795.14|3805.85|3795.85|3804.71|3794.71|30
1621155450000|2021-05-16 08:57:30|3805.19|3795.19|3805.84|3795.84|3805.84|3795.84|3805.1|3795.1|29
1621155460000|2021-05-16 08:57:40|3805.83|3795.83|3806.69|3796.69|3806.84|3796.84|3805.8|3795.8|23
1621155470000|2021-05-16 08:57:50|3806.62|3796.62|3808.09|3798.09|3808.27|3798.27|3806.62|3796.62|34
1621155480000|2021-05-16 08:58:00|3808.12|3798.12|3809.29|3799.29|3809.62|3799.62|3808.12|3798.12|37
1621155490000|2021-05-16 08:58:10|3809.09|3799.09|3810.84|3800.84|3811.02|3801.02|3808.97|3798.97|29
1621155500000|2021-05-16 08:58:20|3810.94|3800.94|3811.19|3801.19|3812.26|3802.26|3810.57|3800.57|36
1621155510000|2021-05-16 08:58:30|3810.82|3800.82|3808.79|3798.79|3810.82|3800.82|3808.55|3798.55|33
1621155520000|2021-05-16 08:58:40|3808.81|3798.81|3808.58|3798.58|3808.88|3798.88|3808.58|3798.58|25
1621155530000|2021-05-16 08:58:50|3808.57|3798.57|3807.4|3797.4|3808.76|3798.76|3807.37|3797.37|25
1621155540000|2021-05-16 08:59:00|3807.36|3797.36|3808.64|3798.64|3809.12|3799.12|3807.36|3797.36|32
1621155550000|2021-05-16 08:59:10|3808.67|3798.67|3807.55|3797.55|3808.7|3798.7|3806.82|3796.82|27
1621155560000|2021-05-16 08:59:20|3807.61|3797.61|3807.59|3797.59|3808.74|3798.74|3807.06|3797.06|35
1621155570000|2021-05-16 08:59:30|3807.64|3797.64|3807.64|3797.64|3808.16|3798.16|3807.53|3797.53|31
1621155580000|2021-05-16 08:59:40|3807.61|3797.61|3806.86|3796.86|3809.37|3799.37|3806.86|3796.86|28
1621155590000|2021-05-16 08:59:50|3806.71|3796.71|3804.11|3794.11|3806.88|3796.88|3804.11|3794.11|38
1621155600000|2021-05-16 09:00:00|3804.07|3794.07|3807.35|3797.35|3807.35|3797.35|3803.91|3793.91|34
1621155610000|2021-05-16 09:00:10|3807.34|3797.34|3807.89|3797.89|3807.9|3797.9|3805.93|3795.93|36
1621155620000|2021-05-16 09:00:20|3807.87|3797.87|3809.64|3799.64|3809.74|3799.74|3807.66|3797.66|29
1621155630000|2021-05-16 09:00:30|3809.8|3799.8|3809.82|3799.82|3809.9|3799.9|3808.51|3798.51|36
1621155640000|2021-05-16 09:00:40|3809.75|3799.75|3809.67|3799.67|3809.81|3799.81|3808.1|3798.1|36
1621155650000|2021-05-16 09:00:50|3809.69|3799.69|3809.74|3799.74|3809.78|3799.78|3808.8|3798.8|35
1621155660000|2021-05-16 09:01:00|3809.73|3799.73|3812.16|3802.16|3812.25|3802.25|3809.73|3799.73|36
1621155670000|2021-05-16 09:01:10|3812.12|3802.12|3812.21|3802.21|3812.27|3802.27|3811.57|3801.57|32
1621155680000|2021-05-16 09:01:20|3812.19|3802.19|3810.04|3800.04|3812.19|3802.19|3809.77|3799.77|37
1621155690000|2021-05-16 09:01:30|3810.03|3800.03|3810.31|3800.31|3810.41|3800.41|3809.76|3799.76|33
1621155700000|2021-05-16 09:01:40|3810.29|3800.29|3811.55|3801.55|3812.16|3802.16|3810.29|3800.29|34
1621155710000|2021-05-16 09:01:50|3811.62|3801.62|3810.24|3800.24|3811.67|3801.67|3810.06|3800.06|26
1621155720000|2021-05-16 09:02:00|3810.18|3800.18|3811.2|3801.2|3811.31|3801.31|3809.81|3799.81|31
1621155730000|2021-05-16 09:02:10|3811.16|3801.16|3808.86|3798.86|3811.16|3801.16|3808.71|3798.71|33
1621155740000|2021-05-16 09:02:20|3808.88|3798.88|3808.36|3798.36|3808.91|3798.91|3808.36|3798.36|20
1621155750000|2021-05-16 09:02:30|3808.4|3798.4|3808.12|3798.12|3808.4|3798.4|3807.98|3797.98|29
1621155760000|2021-05-16 09:02:40|3808.11|3798.11|3808.11|3798.11|3808.2|3798.2|3808.08|3798.08|27
1621155770000|2021-05-16 09:02:50|3808.13|3798.13|3808.16|3798.16|3808.21|3798.21|3807.79|3797.79|24
1621155780000|2021-05-16 09:03:00|3808.08|3798.08|3811.04|3801.04|3811.04|3801.04|3808.08|3798.08|33
1621155790000|2021-05-16 09:03:10|3811.01|3801.01|3812.38|3802.38|3812.38|3802.38|3811.01|3801.01|34
1621155800000|2021-05-16 09:03:20|3812.19|3802.19|3812.56|3802.56|3814.43|3804.43|3811.47|3801.47|36
1621155810000|2021-05-16 09:03:30|3812.51|3802.51|3812.25|3802.25|3813.05|3803.05|3812.12|3802.12|38
1621155820000|2021-05-16 09:03:40|3812.21|3802.21|3812.67|3802.67|3812.77|3802.77|3812.12|3802.12|28
1621155830000|2021-05-16 09:03:50|3812.71|3802.71|3809.75|3799.75|3812.71|3802.71|3809.75|3799.75|33
1621155840000|2021-05-16 09:04:00|3809.76|3799.76|3812.36|3802.36|3812.47|3802.47|3809.76|3799.76|32
1621155850000|2021-05-16 09:04:10|3812.35|3802.35|3811.7|3801.7|3812.94|3802.94|3811.55|3801.55|36
1621155860000|2021-05-16 09:04:20|3811.73|3801.73|3811.27|3801.27|3811.95|3801.95|3810.88|3800.88|32
1621155870000|2021-05-16 09:04:30|3811.2|3801.2|3811|3801|3811.34|3801.34|3810.12|3800.12|36
1621155880000|2021-05-16 09:04:40|3810.8|3800.8|3811.37|3801.37|3811.37|3801.37|3810.62|3800.62|29
1621155890000|2021-05-16 09:04:50|3811.21|3801.21|3810.31|3800.31|3811.21|3801.21|3810.28|3800.28|27
1621155900000|2021-05-16 09:05:00|3810.37|3800.37|3810.52|3800.52|3810.52|3800.52|3810.22|3800.22|15
1621155910000|2021-05-16 09:05:10|3810.53|3800.53|3810.55|3800.55|3810.65|3800.65|3810.53|3800.53|11
1621155920000|2021-05-16 09:05:20|3810.54|3800.54|3809.05|3799.05|3810.59|3800.59|3808.89|3798.89|35
1621155930000|2021-05-16 09:05:30|3808.81|3798.81|3807.88|3797.88|3808.81|3798.81|3807.82|3797.82|28
1621155940000|2021-05-16 09:05:40|3807.7|3797.7|3806.55|3796.55|3807.7|3797.7|3806.49|3796.49|23
1621155950000|2021-05-16 09:05:50|3806.52|3796.52|3805.95|3795.95|3806.72|3796.72|3805.95|3795.95|26
1621155960000|2021-05-16 09:06:00|3805.91|3795.91|3806.09|3796.09|3806.44|3796.44|3805.91|3795.91|29
1621155970000|2021-05-16 09:06:10|3806.16|3796.16|3806.15|3796.15|3806.5|3796.5|3806.12|3796.12|27
1621155980000|2021-05-16 09:06:20|3806.12|3796.12|3805.98|3795.98|3806.65|3796.65|3805.98|3795.98|31
1621155990000|2021-05-16 09:06:30|3804.99|3794.99|3802.63|3792.63|3805.19|3795.19|3802.63|3792.63|29
1621156000000|2021-05-16 09:06:40|3802.59|3792.59|3800.81|3790.81|3802.59|3792.59|3800.81|3790.81|30
1621156010000|2021-05-16 09:06:50|3800.68|3790.68|3800.93|3790.93|3801.12|3791.12|3800.58|3790.58|23
1621156020000|2021-05-16 09:07:00|3801.04|3791.04|3803.64|3793.64|3803.86|3793.86|3801.03|3791.03|36
1621156030000|2021-05-16 09:07:10|3803.66|3793.66|3804.08|3794.08|3805.2|3795.2|3803.62|3793.62|31
1621156040000|2021-05-16 09:07:20|3804.09|3794.09|3803.3|3793.3|3805.7|3795.7|3803.3|3793.3|36
1621156050000|2021-05-16 09:07:30|3803.19|3793.19|3804.98|3794.98|3805.01|3795.01|3803.19|3793.19|20
1621156060000|2021-05-16 09:07:40|3804.94|3794.94|3804.87|3794.87|3805.44|3795.44|3804.87|3794.87|26
1621156070000|2021-05-16 09:07:50|3804.35|3794.35|3804.69|3794.69|3804.71|3794.71|3803.57|3793.57|33
1621156080000|2021-05-16 09:08:00|3804.8|3794.8|3805.54|3795.54|3805.54|3795.54|3804.8|3794.8|19
1621156090000|2021-05-16 09:08:10|3805.62|3795.62|3807.35|3797.35|3807.78|3797.78|3805.62|3795.62|32
1621156100000|2021-05-16 09:08:20|3807.2|3797.2|3808.79|3798.79|3809.22|3799.22|3807.14|3797.14|23
1621156110000|2021-05-16 09:08:30|3808.64|3798.64|3807.85|3797.85|3808.73|3798.73|3806.96|3796.96|36
1621156120000|2021-05-16 09:08:40|3807.84|3797.84|3804.02|3794.02|3807.84|3797.84|3804.02|3794.02|35
1621156130000|2021-05-16 09:08:50|3804.01|3794.01|3804.36|3794.36|3804.69|3794.69|3803.96|3793.96|31
1621156140000|2021-05-16 09:09:00|3803.98|3793.98|3804.21|3794.21|3804.24|3794.24|3803.58|3793.58|31
1621156150000|2021-05-16 09:09:10|3804.4|3794.4|3805.75|3795.75|3805.75|3795.75|3804.4|3794.4|32
1621156160000|2021-05-16 09:09:20|3806.22|3796.22|3807.37|3797.37|3807.37|3797.37|3806.17|3796.17|36
1621156170000|2021-05-16 09:09:30|3807.29|3797.29|3806.56|3796.56|3807.57|3797.57|3805.19|3795.19|32
1621156180000|2021-05-16 09:09:40|3806.57|3796.57|3808.3|3798.3|3808.4|3798.4|3806.56|3796.56|34
1621156190000|2021-05-16 09:09:50|3808.31|3798.31|3808.02|3798.02|3808.31|3798.31|3806.22|3796.22|29
1621156200000|2021-05-16 09:10:00|3808.03|3798.03|3807.1|3797.1|3808.19|3798.19|3807.1|3797.1|29
1621156210000|2021-05-16 09:10:10|3807.33|3797.33|3807.4|3797.4|3807.4|3797.4|3807.11|3797.11|25
1621156220000|2021-05-16 09:10:20|3807.41|3797.41|3806.63|3796.63|3807.41|3797.41|3806.63|3796.63|21
1621156230000|2021-05-16 09:10:30|3806.18|3796.18|3808.91|3798.91|3808.91|3798.91|3806.13|3796.13|29
1621156240000|2021-05-16 09:10:40|3808.85|3798.85|3808.49|3798.49|3809.03|3799.03|3808.35|3798.35|29
1621156250000|2021-05-16 09:10:50|3808.51|3798.51|3806.72|3796.72|3808.51|3798.51|3806.67|3796.67|24
1621156260000|2021-05-16 09:11:00|3806.71|3796.71|3806.45|3796.45|3807.08|3797.08|3805.92|3795.92|34
1621156270000|2021-05-16 09:11:10|3806.39|3796.39|3806.32|3796.32|3806.54|3796.54|3806.3|3796.3|24
1621156280000|2021-05-16 09:11:20|3806.25|3796.25|3808.13|3798.13|3808.35|3798.35|3806.25|3796.25|26
1621156290000|2021-05-16 09:11:30|3808.09|3798.09|3807.88|3797.88|3808.09|3798.09|3807.61|3797.61|21
1621156300000|2021-05-16 09:11:40|3807.95|3797.95|3808.82|3798.82|3808.93|3798.93|3807.78|3797.78|26
1621156310000|2021-05-16 09:11:50|3808.79|3798.79|3807.75|3797.75|3810|3800|3807.75|3797.75|30
1621156320000|2021-05-16 09:12:00|3807.67|3797.67|3807.69|3797.69|3807.74|3797.74|3807.55|3797.55|11
1621156330000|2021-05-16 09:12:10|3807.67|3797.67|3807.41|3797.41|3807.67|3797.67|3807.25|3797.25|9
1621156340000|2021-05-16 09:12:20|3807.35|3797.35|3806.93|3796.93|3807.35|3797.35|3806.81|3796.81|14
1621156350000|2021-05-16 09:12:30|3806.92|3796.92|3806.16|3796.16|3807.05|3797.05|3805.94|3795.94|14
1621156360000|2021-05-16 09:12:40|3806.14|3796.14|3807.26|3797.26|3807.26|3797.26|3806.12|3796.12|29
1621156370000|2021-05-16 09:12:50|3807.53|3797.53|3808.41|3798.41|3808.52|3798.52|3807.18|3797.18|20
1621156380000|2021-05-16 09:13:00|3808.74|3798.74|3809.91|3799.91|3810.12|3800.12|3808.74|3798.74|20
1621156390000|2021-05-16 09:13:10|3809.88|3799.88|3809.08|3799.08|3810.09|3800.09|3808.49|3798.49|34
1621156400000|2021-05-16 09:13:20|3809.18|3799.18|3807.93|3797.93|3809.33|3799.33|3807.88|3797.88|32
1621156410000|2021-05-16 09:13:30|3807.94|3797.94|3807.48|3797.48|3808.08|3798.08|3807.48|3797.48|16
1621156420000|2021-05-16 09:13:40|3807.31|3797.31|3806.93|3796.93|3807.58|3797.58|3806.93|3796.93|27
1621156430000|2021-05-16 09:13:50|3806.7|3796.7|3805.66|3795.66|3806.7|3796.7|3805.3|3795.3|32
1621156440000|2021-05-16 09:14:00|3805.57|3795.57|3806.95|3796.95|3806.95|3796.95|3805.57|3795.57|25
1621156450000|2021-05-16 09:14:10|3807.1|3797.1|3807.09|3797.09|3807.9|3797.9|3806.98|3796.98|28
1621156460000|2021-05-16 09:14:20|3807.08|3797.08|3807.86|3797.86|3807.89|3797.89|3806.15|3796.15|28
1621156470000|2021-05-16 09:14:30|3807.85|3797.85|3810.05|3800.05|3810.05|3800.05|3807.82|3797.82|31
1621156480000|2021-05-16 09:14:40|3810|3800|3809.19|3799.19|3810|3800|3809.16|3799.16|25
1621156490000|2021-05-16 09:14:50|3809.09|3799.09|3809.23|3799.23|3809.23|3799.23|3808.54|3798.54|32
1621156500000|2021-05-16 09:15:00|3809.22|3799.22|3809.63|3799.63|3809.63|3799.63|3809.22|3799.22|24
1621156510000|2021-05-16 09:15:10|3809.57|3799.57|3811.25|3801.25|3811.35|3801.35|3809.48|3799.48|32
1621156520000|2021-05-16 09:15:20|3811.58|3801.58|3815.16|3805.16|3815.2|3805.2|3811.5|3801.5|35
1621156530000|2021-05-16 09:15:30|3815.17|3805.17|3813.82|3803.82|3815.56|3805.56|3813.38|3803.38|35
1621156540000|2021-05-16 09:15:40|3813.8|3803.8|3814.05|3804.05|3814.09|3804.09|3812.42|3802.42|34
1621156550000|2021-05-16 09:15:50|3813.95|3803.95|3812.9|3802.9|3813.95|3803.95|3812.46|3802.46|34
1621156560000|2021-05-16 09:16:00|3812.84|3802.84|3812.94|3802.94|3813|3803|3812.18|3802.18|32
1621156570000|2021-05-16 09:16:10|3812.95|3802.95|3811.74|3801.74|3812.95|3802.95|3811.64|3801.64|25
1621156580000|2021-05-16 09:16:20|3811.73|3801.73|3810.78|3800.78|3811.74|3801.74|3810.78|3800.78|26
1621156590000|2021-05-16 09:16:30|3810.79|3800.79|3811.16|3801.16|3811.16|3801.16|3810.52|3800.52|34
1621156600000|2021-05-16 09:16:40|3811.34|3801.34|3810.78|3800.78|3811.34|3801.34|3810.66|3800.66|22
1621156610000|2021-05-16 09:16:50|3810.71|3800.71|3808.9|3798.9|3810.71|3800.71|3808.9|3798.9|25
1621156620000|2021-05-16 09:17:00|3808.89|3798.89|3807.54|3797.54|3808.91|3798.91|3807.54|3797.54|27
1621156630000|2021-05-16 09:17:10|3807.65|3797.65|3807.46|3797.46|3807.65|3797.65|3807.37|3797.37|20
1621156640000|2021-05-16 09:17:20|3807.43|3797.43|3809.81|3799.81|3809.92|3799.92|3807.42|3797.42|37
1621156650000|2021-05-16 09:17:30|3809.95|3799.95|3810.61|3800.61|3810.63|3800.63|3809.95|3799.95|26
1621156660000|2021-05-16 09:17:40|3810.7|3800.7|3811.18|3801.18|3811.23|3801.23|3810.7|3800.7|28
1621156670000|2021-05-16 09:17:50|3811.59|3801.59|3811.67|3801.67|3813.62|3803.62|3810.83|3800.83|37
1621156680000|2021-05-16 09:18:00|3811.89|3801.89|3812.39|3802.39|3812.39|3802.39|3811.62|3801.62|22
1621156690000|2021-05-16 09:18:10|3812.57|3802.57|3813.74|3803.74|3813.76|3803.76|3812.57|3802.57|14
1621156700000|2021-05-16 09:18:20|3813.67|3803.67|3813.72|3803.72|3813.74|3803.74|3813.51|3803.51|21
1621156710000|2021-05-16 09:18:30|3813.69|3803.69|3813.84|3803.84|3813.88|3803.88|3812.86|3802.86|32
1621156720000|2021-05-16 09:18:40|3813.76|3803.76|3813.42|3803.42|3813.81|3803.81|3813.04|3803.04|30
1621156730000|2021-05-16 09:18:50|3813.3|3803.3|3813.08|3803.08|3813.3|3803.3|3812.19|3802.19|22
1621156740000|2021-05-16 09:19:00|3813.11|3803.11|3813.9|3803.9|3813.97|3803.97|3813.11|3803.11|28
1621156750000|2021-05-16 09:19:10|3813.95|3803.95|3814.53|3804.53|3816.2|3806.2|3813.95|3803.95|29
1621156760000|2021-05-16 09:19:20|3814.66|3804.66|3813.6|3803.6|3815.4|3805.4|3813.54|3803.54|28
1621156770000|2021-05-16 09:19:30|3813.61|3803.61|3813.75|3803.75|3813.83|3803.83|3813.36|3803.36|30
1621156780000|2021-05-16 09:19:40|3813.8|3803.8|3814.32|3804.32|3814.32|3804.32|3813.8|3803.8|28
1621156790000|2021-05-16 09:19:50|3814.45|3804.45|3814.4|3804.4|3814.54|3804.54|3813.73|3803.73|30
1621156800000|2021-05-16 09:20:00|3814.45|3804.45|3812.73|3802.73|3814.45|3804.45|3812.69|3802.69|27
1621156810000|2021-05-16 09:20:10|3812.74|3802.74|3812.5|3802.5|3812.88|3802.88|3812.38|3802.38|18
1621156820000|2021-05-16 09:20:20|3812.39|3802.39|3811.13|3801.13|3812.47|3802.47|3811.13|3801.13|24
1621156830000|2021-05-16 09:20:30|3811.15|3801.15|3811.28|3801.28|3811.38|3801.38|3811.13|3801.13|25
1621156840000|2021-05-16 09:20:40|3811.37|3801.37|3810.83|3800.83|3812.45|3802.45|3810.71|3800.71|36
1621156850000|2021-05-16 09:20:50|3810.73|3800.73|3810.76|3800.76|3810.94|3800.94|3810.68|3800.68|25
1621156860000|2021-05-16 09:21:00|3810.79|3800.79|3810.67|3800.67|3810.83|3800.83|3810.66|3800.66|35
1621156870000|2021-05-16 09:21:10|3810.7|3800.7|3810.23|3800.23|3811.04|3801.04|3810.16|3800.16|30
1621156880000|2021-05-16 09:21:20|3810.26|3800.26|3810.27|3800.27|3810.34|3800.34|3808.54|3798.54|28
1621156890000|2021-05-16 09:21:30|3810.21|3800.21|3809.07|3799.07|3810.26|3800.26|3808.92|3798.92|30
1621156900000|2021-05-16 09:21:40|3808.7|3798.7|3807.02|3797.02|3808.98|3798.98|3807.02|3797.02|25
1621156910000|2021-05-16 09:21:50|3807.05|3797.05|3806.84|3796.84|3807.29|3797.29|3806.84|3796.84|29
1621156920000|2021-05-16 09:22:00|3806.88|3796.88|3806.22|3796.22|3806.88|3796.88|3806.06|3796.06|34
1621156930000|2021-05-16 09:22:10|3806.37|3796.37|3806.27|3796.27|3806.39|3796.39|3806.13|3796.13|31
1621156940000|2021-05-16 09:22:20|3806.23|3796.23|3809.32|3799.32|3809.33|3799.33|3806.23|3796.23|29
1621156950000|2021-05-16 09:22:30|3808.6|3798.6|3808.63|3798.63|3809.24|3799.24|3808.11|3798.11|34
1621156960000|2021-05-16 09:22:40|3808.54|3798.54|3806.9|3796.9|3808.54|3798.54|3806.86|3796.86|34
1621156970000|2021-05-16 09:22:50|3806.94|3796.94|3807.5|3797.5|3807.67|3797.67|3806.94|3796.94|33
1621156980000|2021-05-16 09:23:00|3807.43|3797.43|3806.74|3796.74|3807.49|3797.49|3806.72|3796.72|30
1621156990000|2021-05-16 09:23:10|3806.75|3796.75|3806.31|3796.31|3806.79|3796.79|3806.3|3796.3|24
1621157000000|2021-05-16 09:23:20|3806.33|3796.33|3806.88|3796.88|3806.89|3796.89|3806.26|3796.26|28
1621157010000|2021-05-16 09:23:30|3806.87|3796.87|3806.5|3796.5|3806.88|3796.88|3806.44|3796.44|28
1621157020000|2021-05-16 09:23:40|3806.53|3796.53|3806.18|3796.18|3806.58|3796.58|3806.18|3796.18|13
1621157030000|2021-05-16 09:23:50|3806|3796|3805.59|3795.59|3806.06|3796.06|3805.29|3795.29|29
1621157040000|2021-05-16 09:24:00|3805.6|3795.6|3804.93|3794.93|3805.6|3795.6|3804.92|3794.92|21
1621157050000|2021-05-16 09:24:10|3804.99|3794.99|3805.99|3795.99|3806.22|3796.22|3804.99|3794.99|31
1621157060000|2021-05-16 09:24:20|3805.97|3795.97|3807.09|3797.09|3807.62|3797.62|3805.63|3795.63|32
1621157070000|2021-05-16 09:24:30|3806.84|3796.84|3806.48|3796.48|3806.95|3796.95|3806.48|3796.48|31
1621157080000|2021-05-16 09:24:40|3806.56|3796.56|3806.41|3796.41|3806.62|3796.62|3806.36|3796.36|22
1621157090000|2021-05-16 09:24:50|3806.19|3796.19|3806.45|3796.45|3806.67|3796.67|3806|3796|15
1621157100000|2021-05-16 09:25:00|3806.53|3796.53|3806.39|3796.39|3806.53|3796.53|3805.62|3795.62|15
1621157110000|2021-05-16 09:25:10|3806.38|3796.38|3806.03|3796.03|3806.38|3796.38|3805.94|3795.94|11
1621157120000|2021-05-16 09:25:20|3806.04|3796.04|3806.33|3796.33|3807.26|3797.26|3806.04|3796.04|27
1621157130000|2021-05-16 09:25:30|3806.22|3796.22|3806.12|3796.12|3806.29|3796.29|3806.05|3796.05|26
1621157140000|2021-05-16 09:25:40|3806.11|3796.11|3806.17|3796.17|3806.28|3796.28|3806.05|3796.05|19
1621157150000|2021-05-16 09:25:50|3806.09|3796.09|3806|3796|3806.25|3796.25|3806|3796|18
1621157160000|2021-05-16 09:26:00|3806.18|3796.18|3806.82|3796.82|3806.93|3796.93|3806.09|3796.09|24
1621157170000|2021-05-16 09:26:10|3806.78|3796.78|3806.64|3796.64|3806.81|3796.81|3806.56|3796.56|29
1621157180000|2021-05-16 09:26:20|3806.66|3796.66|3807.13|3797.13|3807.13|3797.13|3806.65|3796.65|22
1621157190000|2021-05-16 09:26:30|3807.66|3797.66|3809.06|3799.06|3809.93|3799.93|3807.66|3797.66|33
1621157200000|2021-05-16 09:26:40|3809|3799|3808.52|3798.52|3809.07|3799.07|3808.48|3798.48|26
1621157210000|2021-05-16 09:26:50|3808.5|3798.5|3808.49|3798.49|3808.51|3798.51|3808.21|3798.21|31
1621157220000|2021-05-16 09:27:00|3808.48|3798.48|3809.69|3799.69|3809.79|3799.79|3808.48|3798.48|28
1621157230000|2021-05-16 09:27:10|3809.7|3799.7|3809.72|3799.72|3809.75|3799.75|3809.61|3799.61|18
1621157240000|2021-05-16 09:27:20|3809.93|3799.93|3810.18|3800.18|3811.71|3801.71|3809.93|3799.93|32
1621157250000|2021-05-16 09:27:30|3810.13|3800.13|3807.92|3797.92|3810.13|3800.13|3807.89|3797.89|26
1621157260000|2021-05-16 09:27:40|3807.89|3797.89|3807.62|3797.62|3807.89|3797.89|3807.57|3797.57|26
1621157270000|2021-05-16 09:27:50|3807.67|3797.67|3807.7|3797.7|3808.58|3798.58|3807.59|3797.59|21
1621157280000|2021-05-16 09:28:00|3807.77|3797.77|3807.5|3797.5|3807.77|3797.77|3807.41|3797.41|26
1621157290000|2021-05-16 09:28:10|3807.53|3797.53|3808.67|3798.67|3808.71|3798.71|3807.53|3797.53|31
1621157300000|2021-05-16 09:28:20|3808.68|3798.68|3810.41|3800.41|3810.42|3800.42|3808.62|3798.62|24
1621157310000|2021-05-16 09:28:30|3810.32|3800.32|3810.16|3800.16|3810.37|3800.37|3808.29|3798.29|36
1621157320000|2021-05-16 09:28:40|3810.01|3800.01|3811.12|3801.12|3811.46|3801.46|3809.45|3799.45|35
1621157330000|2021-05-16 09:28:50|3811.11|3801.11|3811.2|3801.2|3811.34|3801.34|3810.97|3800.97|29
1621157340000|2021-05-16 09:29:00|3811.08|3801.08|3810.97|3800.97|3811.83|3801.83|3810.93|3800.93|35
1621157350000|2021-05-16 09:29:10|3811.08|3801.08|3811.32|3801.32|3811.44|3801.44|3811.08|3801.08|28
1621157360000|2021-05-16 09:29:20|3811.28|3801.28|3810.21|3800.21|3811.3|3801.3|3809.51|3799.51|34
1621157370000|2021-05-16 09:29:30|3810.24|3800.24|3809.66|3799.66|3810.39|3800.39|3809.09|3799.09|29
1621157380000|2021-05-16 09:29:40|3809.58|3799.58|3808.06|3798.06|3809.59|3799.59|3808.06|3798.06|30
1621157390000|2021-05-16 09:29:50|3808.03|3798.03|3808.44|3798.44|3808.48|3798.48|3808.03|3798.03|35
1621157400000|2021-05-16 09:30:00|3808.38|3798.38|3807.84|3797.84|3808.38|3798.38|3807.78|3797.78|22
1621157410000|2021-05-16 09:30:10|3807.72|3797.72|3808.08|3798.08|3808.15|3798.15|3807.71|3797.71|22
1621157420000|2021-05-16 09:30:20|3808.13|3798.13|3809.09|3799.09|3809.38|3799.38|3808.09|3798.09|33
1621157430000|2021-05-16 09:30:30|3809.13|3799.13|3809.91|3799.91|3810.12|3800.12|3809.13|3799.13|37
1621157440000|2021-05-16 09:30:40|3810.01|3800.01|3811.38|3801.38|3811.71|3801.71|3810|3800|24
1621157450000|2021-05-16 09:30:50|3811.31|3801.31|3810.95|3800.95|3811.31|3801.31|3810.62|3800.62|22
1621157460000|2021-05-16 09:31:00|3810.94|3800.94|3810.76|3800.76|3810.94|3800.94|3810.52|3800.52|21
1621157470000|2021-05-16 09:31:10|3811.12|3801.12|3812.13|3802.13|3812.25|3802.25|3810.89|3800.89|30
1621157480000|2021-05-16 09:31:20|3812.2|3802.2|3811.76|3801.76|3812.22|3802.22|3811.66|3801.66|35
1621157490000|2021-05-16 09:31:30|3811.78|3801.78|3813.92|3803.92|3813.92|3803.92|3811.77|3801.77|34
1621157500000|2021-05-16 09:31:40|3813.96|3803.96|3814.72|3804.72|3815.08|3805.08|3813.58|3803.58|35
1621157510000|2021-05-16 09:31:50|3814.61|3804.61|3814.99|3804.99|3815.1|3805.1|3814.52|3804.52|36
1621157520000|2021-05-16 09:32:00|3814.92|3804.92|3813.47|3803.47|3814.92|3804.92|3813.17|3803.17|34
1621157530000|2021-05-16 09:32:10|3813.32|3803.32|3815.19|3805.19|3815.33|3805.33|3813.28|3803.28|39
1621157540000|2021-05-16 09:32:20|3815.21|3805.21|3815.19|3805.19|3816.61|3806.61|3814.65|3804.65|39
1621157550000|2021-05-16 09:32:30|3815.16|3805.16|3818.44|3808.44|3818.44|3808.44|3815.16|3805.16|39
1621157560000|2021-05-16 09:32:40|3818.84|3808.84|3819.96|3809.96|3821.08|3811.08|3818.68|3808.68|35
1621157570000|2021-05-16 09:32:50|3819.74|3809.74|3820.09|3810.09|3820.32|3810.32|3819.01|3809.01|39
1621157580000|2021-05-16 09:33:00|3819.96|3809.96|3821.4|3811.4|3821.49|3811.49|3819.86|3809.86|39
1621157590000|2021-05-16 09:33:10|3821.39|3811.39|3821.08|3811.08|3822.28|3812.28|3821.08|3811.08|39
1621157600000|2021-05-16 09:33:20|3820.95|3810.95|3827.23|3817.23|3827.23|3817.23|3820.95|3810.95|39
1621157610000|2021-05-16 09:33:30|3828.3|3818.3|3830.54|3820.54|3831.72|3821.72|3828.3|3818.3|38
1621157620000|2021-05-16 09:33:40|3830.8|3820.8|3829.76|3819.76|3832.31|3822.31|3829.76|3819.76|36
1621157630000|2021-05-16 09:33:50|3830.1|3820.1|3828.7|3818.7|3830.71|3820.71|3828.7|3818.7|36
1621157640000|2021-05-16 09:34:00|3828.53|3818.53|3827.51|3817.51|3828.53|3818.53|3826.12|3816.12|36
1621157650000|2021-05-16 09:34:10|3827.45|3817.45|3828.24|3818.24|3828.82|3818.82|3827.45|3817.45|37
1621157660000|2021-05-16 09:34:20|3828.34|3818.34|3827.65|3817.65|3829.34|3819.34|3827.59|3817.59|36
1621157670000|2021-05-16 09:34:30|3827.95|3817.95|3827.09|3817.09|3828.09|3818.09|3826.87|3816.87|34
1621157680000|2021-05-16 09:34:40|3827.11|3817.11|3829.29|3819.29|3829.29|3819.29|3826.98|3816.98|26
1621157690000|2021-05-16 09:34:50|3829.25|3819.25|3828.08|3818.08|3829.26|3819.26|3827.84|3817.84|37
1621157700000|2021-05-16 09:35:00|3827.99|3817.99|3827.49|3817.49|3828.09|3818.09|3827.02|3817.02|30
1621157710000|2021-05-16 09:35:10|3827.41|3817.41|3828.78|3818.78|3828.79|3818.79|3827.41|3817.41|27
1621157720000|2021-05-16 09:35:20|3828.75|3818.75|3830.09|3820.09|3830.28|3820.28|3828.74|3818.74|26
1621157730000|2021-05-16 09:35:30|3830.07|3820.07|3830.1|3820.1|3830.16|3820.16|3828.46|3818.46|31
1621157740000|2021-05-16 09:35:40|3830.11|3820.11|3829.99|3819.99|3830.22|3820.22|3829.84|3819.84|25
1621157750000|2021-05-16 09:35:50|3829.98|3819.98|3830.19|3820.19|3830.38|3820.38|3829.88|3819.88|19
1621157760000|2021-05-16 09:36:00|3830.25|3820.25|3829.01|3819.01|3830.25|3820.25|3828.84|3818.84|30
1621157770000|2021-05-16 09:36:10|3828.97|3818.97|3828.09|3818.09|3828.97|3818.97|3827.87|3817.87|26
1621157780000|2021-05-16 09:36:20|3828.05|3818.05|3828.55|3818.55|3828.75|3818.75|3827.71|3817.71|27
1621157790000|2021-05-16 09:36:30|3828.36|3818.36|3827.25|3817.25|3828.36|3818.36|3826.59|3816.59|36
1621157800000|2021-05-16 09:36:40|3827.27|3817.27|3826.95|3816.95|3827.57|3817.57|3826.95|3816.95|23
1621157810000|2021-05-16 09:36:50|3827.03|3817.03|3826.85|3816.85|3827.03|3817.03|3826.54|3816.54|20
1621157820000|2021-05-16 09:37:00|3826.83|3816.83|3824.39|3814.39|3826.83|3816.83|3824.34|3814.34|22
1621157830000|2021-05-16 09:37:10|3824.37|3814.37|3820.89|3810.89|3825.86|3815.86|3820.87|3810.87|36
1621157840000|2021-05-16 09:37:20|3820.92|3810.92|3821.83|3811.83|3821.87|3811.87|3820.33|3810.33|33
1621157850000|2021-05-16 09:37:30|3821.67|3811.67|3819.91|3809.91|3821.79|3811.79|3819.55|3809.55|28
1621157860000|2021-05-16 09:37:40|3819.92|3809.92|3822.11|3812.11|3822.23|3812.23|3819.86|3809.86|34
1621157870000|2021-05-16 09:37:50|3822.09|3812.09|3820.73|3810.73|3822.2|3812.2|3819.46|3809.46|37
1621157880000|2021-05-16 09:38:00|3820.5|3810.5|3823.9|3813.9|3824.31|3814.31|3820.5|3810.5|36
1621157890000|2021-05-16 09:38:10|3823.73|3813.73|3824.06|3814.06|3824.19|3814.19|3823.22|3813.22|33
1621157900000|2021-05-16 09:38:20|3824.09|3814.09|3824.3|3814.3|3824.78|3814.78|3824.09|3814.09|30
1621157910000|2021-05-16 09:38:30|3824.29|3814.29|3823.16|3813.16|3824.37|3814.37|3823.16|3813.16|21
1621157920000|2021-05-16 09:38:40|3822.72|3812.72|3822.59|3812.59|3823.24|3813.24|3822.31|3812.31|27
1621157930000|2021-05-16 09:38:50|3822.65|3812.65|3823.06|3813.06|3823.12|3813.12|3822.59|3812.59|31
1621157940000|2021-05-16 09:39:00|3823.05|3813.05|3824.57|3814.57|3824.57|3814.57|3823.05|3813.05|33
1621157950000|2021-05-16 09:39:10|3824.59|3814.59|3826.29|3816.29|3827.37|3817.37|3824.4|3814.4|35
1621157960000|2021-05-16 09:39:20|3826.41|3816.41|3826.77|3816.77|3828.01|3818.01|3826.41|3816.41|37
1621157970000|2021-05-16 09:39:30|3826.73|3816.73|3826.14|3816.14|3826.9|3816.9|3825.05|3815.05|38
1621157980000|2021-05-16 09:39:40|3826.23|3816.23|3826.85|3816.85|3827.32|3817.32|3826.09|3816.09|39
1621157990000|2021-05-16 09:39:50|3826.76|3816.76|3825.87|3815.87|3826.92|3816.92|3825.63|3815.63|33
1621158000000|2021-05-16 09:40:00|3826.1|3816.1|3823.74|3813.74|3826.36|3816.36|3823.74|3813.74|32
1621158010000|2021-05-16 09:40:10|3823.69|3813.69|3823.14|3813.14|3823.98|3813.98|3822.98|3812.98|34
1621158020000|2021-05-16 09:40:20|3823.6|3813.6|3823.21|3813.21|3823.61|3813.61|3822.32|3812.32|38
1621158030000|2021-05-16 09:40:30|3823.22|3813.22|3824.06|3814.06|3824.7|3814.7|3823.21|3813.21|33
1621158040000|2021-05-16 09:40:40|3823.95|3813.95|3823.24|3813.24|3823.95|3813.95|3822.89|3812.89|30
1621158050000|2021-05-16 09:40:50|3823.28|3813.28|3822.21|3812.21|3823.35|3813.35|3822.2|3812.2|15
1621158060000|2021-05-16 09:41:00|3822.2|3812.2|3824.77|3814.77|3824.77|3814.77|3821.86|3811.86|33
1621158070000|2021-05-16 09:41:10|3824.79|3814.79|3824.14|3814.14|3824.88|3814.88|3824.13|3814.13|29
1621158080000|2021-05-16 09:41:20|3824.15|3814.15|3824.32|3814.32|3824.32|3814.32|3823.16|3813.16|30
1621158090000|2021-05-16 09:41:30|3824.39|3814.39|3824.63|3814.63|3824.89|3814.89|3824.07|3814.07|35
1621158100000|2021-05-16 09:41:40|3824.77|3814.77|3824.87|3814.87|3824.91|3814.91|3824.57|3814.57|28
1621158110000|2021-05-16 09:41:50|3824.74|3814.74|3823.97|3813.97|3824.79|3814.79|3823.97|3813.97|27
1621158120000|2021-05-16 09:42:00|3823.98|3813.98|3824.71|3814.71|3824.93|3814.93|3823.97|3813.97|35
1621158130000|2021-05-16 09:42:10|3824.76|3814.76|3825.24|3815.24|3825.68|3815.68|3824.76|3814.76|30
1621158140000|2021-05-16 09:42:20|3825.2|3815.2|3822.66|3812.66|3825.2|3815.2|3822.62|3812.62|39
1621158150000|2021-05-16 09:42:30|3822.63|3812.63|3822.71|3812.71|3822.71|3812.71|3822.23|3812.23|33
1621158160000|2021-05-16 09:42:40|3822.78|3812.78|3822.56|3812.56|3823.11|3813.11|3822.34|3812.34|29
1621158170000|2021-05-16 09:42:50|3822.58|3812.58|3822.67|3812.67|3822.7|3812.7|3822.14|3812.14|23
1621158180000|2021-05-16 09:43:00|3822.72|3812.72|3821.07|3811.07|3822.72|3812.72|3820.96|3810.96|31
1621158190000|2021-05-16 09:43:10|3821.31|3811.31|3822.48|3812.48|3822.48|3812.48|3821.15|3811.15|38
1621158200000|2021-05-16 09:43:20|3822.67|3812.67|3821.91|3811.91|3822.7|3812.7|3821.84|3811.84|32
1621158210000|2021-05-16 09:43:30|3821.79|3811.79|3822.56|3812.56|3822.65|3812.65|3821.13|3811.13|35
1621158220000|2021-05-16 09:43:40|3822.52|3812.52|3825.89|3815.89|3826.58|3816.58|3822.52|3812.52|40
1621158230000|2021-05-16 09:43:50|3825.7|3815.7|3824.95|3814.95|3825.96|3815.96|3824.92|3814.92|36
1621158240000|2021-05-16 09:44:00|3824.91|3814.91|3824.5|3814.5|3825.26|3815.26|3823.84|3813.84|33
1621158250000|2021-05-16 09:44:10|3824.67|3814.67|3825.36|3815.36|3825.61|3815.61|3824.67|3814.67|21
1621158260000|2021-05-16 09:44:20|3824.77|3814.77|3825.16|3815.16|3825.16|3815.16|3823.98|3813.98|25
1621158270000|2021-05-16 09:44:30|3825.21|3815.21|3824.77|3814.77|3825.22|3815.22|3824.57|3814.57|29
1621158280000|2021-05-16 09:44:40|3824.8|3814.8|3824.33|3814.33|3825.28|3815.28|3823.55|3813.55|31
1621158290000|2021-05-16 09:44:50|3825.03|3815.03|3828.88|3818.88|3830.92|3820.92|3825.02|3815.02|35
1621158300000|2021-05-16 09:45:00|3828.94|3818.94|3829.06|3819.06|3830.4|3820.4|3828.24|3818.24|37
1621158310000|2021-05-16 09:45:10|3829.58|3819.58|3828.86|3818.86|3830.47|3820.47|3828.86|3818.86|38
1621158320000|2021-05-16 09:45:20|3829.35|3819.35|3829.18|3819.18|3830.47|3820.47|3829.02|3819.02|36
1621158330000|2021-05-16 09:45:30|3829.21|3819.21|3828.46|3818.46|3829.25|3819.25|3828.23|3818.23|35
1621158340000|2021-05-16 09:45:40|3828.38|3818.38|3824.82|3814.82|3828.39|3818.39|3824.33|3814.33|38
1621158350000|2021-05-16 09:45:50|3824.77|3814.77|3824.47|3814.47|3824.81|3814.81|3824.27|3814.27|35
1621158360000|2021-05-16 09:46:00|3823.66|3813.66|3829.33|3819.33|3829.33|3819.33|3823.55|3813.55|36
1621158370000|2021-05-16 09:46:10|3829.63|3819.63|3828.37|3818.37|3831.87|3821.87|3828.37|3818.37|39
1621158380000|2021-05-16 09:46:20|3827.69|3817.69|3828.72|3818.72|3828.72|3818.72|3826.54|3816.54|40
1621158390000|2021-05-16 09:46:30|3828.66|3818.66|3829.8|3819.8|3829.8|3819.8|3828.16|3818.16|39
1621158400000|2021-05-16 09:46:40|3830.25|3820.25|3828.25|3818.25|3830.25|3820.25|3827.9|3817.9|35
1621158410000|2021-05-16 09:46:50|3828.29|3818.29|3826.2|3816.2|3828.29|3818.29|3826.13|3816.13|32
1621158420000|2021-05-16 09:47:00|3826.25|3816.25|3826.53|3816.53|3826.69|3816.69|3826.2|3816.2|28
1621158430000|2021-05-16 09:47:10|3826.5|3816.5|3826.36|3816.36|3826.5|3816.5|3825.98|3815.98|26
1621158440000|2021-05-16 09:47:20|3826.38|3816.38|3826.82|3816.82|3828.1|3818.1|3826.3|3816.3|38
1621158450000|2021-05-16 09:47:30|3826.85|3816.85|3827.43|3817.43|3827.43|3817.43|3826.35|3816.35|37
1621158460000|2021-05-16 09:47:40|3827.28|3817.28|3826.56|3816.56|3827.28|3817.28|3826.45|3816.45|28
1621158470000|2021-05-16 09:47:50|3826.71|3816.71|3826.51|3816.51|3826.75|3816.75|3826.23|3816.23|28
1621158480000|2021-05-16 09:48:00|3826.54|3816.54|3828.17|3818.17|3828.43|3818.43|3826.43|3816.43|37
1621158490000|2021-05-16 09:48:10|3828.18|3818.18|3828.07|3818.07|3828.18|3818.18|3827.37|3817.37|35
1621158500000|2021-05-16 09:48:20|3828.05|3818.05|3827.85|3817.85|3828.12|3818.12|3827.7|3817.7|35
1621158510000|2021-05-16 09:48:30|3828.02|3818.02|3827.82|3817.82|3828.24|3818.24|3827.81|3817.81|28
1621158520000|2021-05-16 09:48:40|3827.85|3817.85|3827.85|3817.85|3828.25|3818.25|3827.84|3817.84|30
1621158530000|2021-05-16 09:48:50|3827.84|3817.84|3825.29|3815.29|3827.86|3817.86|3825.29|3815.29|39
1621158540000|2021-05-16 09:49:00|3825.3|3815.3|3827.84|3817.84|3827.92|3817.92|3825.3|3815.3|32
1621158550000|2021-05-16 09:49:10|3827.83|3817.83|3828.23|3818.23|3828.37|3818.37|3826.1|3816.1|34
1621158560000|2021-05-16 09:49:20|3828.25|3818.25|3826.03|3816.03|3829|3819|3826.03|3816.03|36
1621158570000|2021-05-16 09:49:30|3826.05|3816.05|3826.11|3816.11|3826.35|3816.35|3825.62|3815.62|26
1621158580000|2021-05-16 09:49:40|3826.08|3816.08|3826.04|3816.04|3827.15|3817.15|3825.55|3815.55|37
1621158590000|2021-05-16 09:49:50|3825.99|3815.99|3825.42|3815.42|3826.29|3816.29|3825.25|3815.25|31
1621158600000|2021-05-16 09:50:00|3825.44|3815.44|3825.87|3815.87|3826.05|3816.05|3825.44|3815.44|31
1621158610000|2021-05-16 09:50:10|3825.89|3815.89|3825.93|3815.93|3826|3816|3825.86|3815.86|23
1621158620000|2021-05-16 09:50:20|3825.92|3815.92|3826.08|3816.08|3826.08|3816.08|3825.5|3815.5|30
1621158630000|2021-05-16 09:50:30|3826.09|3816.09|3826.32|3816.32|3826.45|3816.45|3825.95|3815.95|31
1621158640000|2021-05-16 09:50:40|3826.23|3816.23|3825.97|3815.97|3826.26|3816.26|3825.97|3815.97|24
1621158650000|2021-05-16 09:50:50|3826.01|3816.01|3825.25|3815.25|3826.01|3816.01|3825.21|3815.21|23
1621158660000|2021-05-16 09:51:00|3825.23|3815.23|3824.85|3814.85|3825.26|3815.26|3824.84|3814.84|21
1621158670000|2021-05-16 09:51:10|3824.86|3814.86|3823.45|3813.45|3824.86|3814.86|3823.22|3813.22|36
1621158680000|2021-05-16 09:51:20|3823.4|3813.4|3823.54|3813.54|3824.71|3814.71|3823.03|3813.03|31
1621158690000|2021-05-16 09:51:30|3823.58|3813.58|3821.72|3811.72|3823.61|3813.61|3821.23|3811.23|37
1621158700000|2021-05-16 09:51:40|3821.69|3811.69|3821.06|3811.06|3821.69|3811.69|3820.84|3810.84|37
1621158710000|2021-05-16 09:51:50|3821.15|3811.15|3821.52|3811.52|3821.71|3811.71|3821.15|3811.15|19
1621158720000|2021-05-16 09:52:00|3821.57|3811.57|3823.1|3813.1|3823.53|3813.53|3821.56|3811.56|35
1621158730000|2021-05-16 09:52:10|3823.17|3813.17|3823.66|3813.66|3824.06|3814.06|3823.17|3813.17|35
1621158740000|2021-05-16 09:52:20|3823.67|3813.67|3823.68|3813.68|3823.75|3813.75|3822.94|3812.94|30
1621158750000|2021-05-16 09:52:30|3823.65|3813.65|3822.69|3812.69|3823.65|3813.65|3822.68|3812.68|19
1621158760000|2021-05-16 09:52:40|3822.75|3812.75|3823.29|3813.29|3823.29|3813.29|3822.65|3812.65|16
1621158770000|2021-05-16 09:52:50|3823.38|3813.38|3822.54|3812.54|3823.42|3813.42|3822.54|3812.54|24
1621158780000|2021-05-16 09:53:00|3822.75|3812.75|3820.24|3810.24|3822.75|3812.75|3820.1|3810.1|20
1621158790000|2021-05-16 09:53:10|3820.29|3810.29|3817.8|3807.8|3820.46|3810.46|3817.5|3807.5|32
1621158800000|2021-05-16 09:53:20|3818.2|3808.2|3820.59|3810.59|3821.02|3811.02|3818.2|3808.2|38
1621158810000|2021-05-16 09:53:30|3820.41|3810.41|3819.56|3809.56|3820.48|3810.48|3819.21|3809.21|37
1621158820000|2021-05-16 09:53:40|3819.54|3809.54|3820.15|3810.15|3820.91|3810.91|3819.53|3809.53|38
1621158830000|2021-05-16 09:53:50|3820.09|3810.09|3820.16|3810.16|3820.87|3810.87|3819.87|3809.87|35
1621158840000|2021-05-16 09:54:00|3820.31|3810.31|3822.5|3812.5|3822.5|3812.5|3820.31|3810.31|32
1621158850000|2021-05-16 09:54:10|3822.46|3812.46|3825.73|3815.73|3825.73|3815.73|3822.46|3812.46|32
1621158860000|2021-05-16 09:54:20|3825.82|3815.82|3824.57|3814.57|3826.77|3816.77|3824.5|3814.5|35
1621158870000|2021-05-16 09:54:30|3825.27|3815.27|3823.23|3813.23|3825.41|3815.41|3823.23|3813.23|32
1621158880000|2021-05-16 09:54:40|3823.26|3813.26|3824.69|3814.69|3824.75|3814.75|3822.67|3812.67|32
1621158890000|2021-05-16 09:54:50|3824.67|3814.67|3824.3|3814.3|3824.67|3814.67|3824.1|3814.1|33
1621158900000|2021-05-16 09:55:00|3824.31|3814.31|3826.23|3816.23|3826.51|3816.51|3824.31|3814.31|26
1621158910000|2021-05-16 09:55:10|3826.29|3816.29|3825.04|3815.04|3826.29|3816.29|3824.84|3814.84|33
1621158920000|2021-05-16 09:55:20|3825.03|3815.03|3823.89|3813.89|3826.11|3816.11|3823.77|3813.77|37
1621158930000|2021-05-16 09:55:30|3824.07|3814.07|3825.37|3815.37|3826|3816|3824.07|3814.07|37
1621158940000|2021-05-16 09:55:40|3825.46|3815.46|3824.25|3814.25|3825.52|3815.52|3824.25|3814.25|28
1621158950000|2021-05-16 09:55:50|3824.2|3814.2|3820.66|3810.66|3824.2|3814.2|3820.47|3810.47|35
1621158960000|2021-05-16 09:56:00|3820.65|3810.65|3824.38|3814.38|3824.72|3814.72|3820.65|3810.65|30
1621158970000|2021-05-16 09:56:10|3824.5|3814.5|3823.51|3813.51|3824.96|3814.96|3823.51|3813.51|33
1621158980000|2021-05-16 09:56:20|3823.28|3813.28|3823.75|3813.75|3823.75|3813.75|3823.11|3813.11|34
1621158990000|2021-05-16 09:56:30|3823.77|3813.77|3821.72|3811.72|3824.52|3814.52|3821.72|3811.72|33
1621159000000|2021-05-16 09:56:40|3822.08|3812.08|3822.99|3812.99|3823.32|3813.32|3822.08|3812.08|29
1621159010000|2021-05-16 09:56:50|3823.03|3813.03|3824.4|3814.4|3824.53|3814.53|3823.03|3813.03|33
1621159020000|2021-05-16 09:57:00|3824.53|3814.53|3824.29|3814.29|3824.59|3814.59|3824.24|3814.24|24
1621159030000|2021-05-16 09:57:10|3824.32|3814.32|3824.09|3814.09|3824.49|3814.49|3823.88|3813.88|32
1621159040000|2021-05-16 09:57:20|3824.11|3814.11|3824.04|3814.04|3824.23|3814.23|3824.02|3814.02|18
1621159050000|2021-05-16 09:57:30|3824.05|3814.05|3824.9|3814.9|3825.1|3815.1|3824.05|3814.05|24
1621159060000|2021-05-16 09:57:40|3824.88|3814.88|3823.6|3813.6|3825.26|3815.26|3823.53|3813.53|20
1621159070000|2021-05-16 09:57:50|3825.13|3815.13|3824.71|3814.71|3825.13|3815.13|3824.49|3814.49|17
1621159080000|2021-05-16 09:58:00|3824.72|3814.72|3824.72|3814.72|3824.81|3814.81|3824.59|3814.59|21
1621159090000|2021-05-16 09:58:10|3824.8|3814.8|3824.66|3814.66|3824.81|3814.81|3824.66|3814.66|11
1621159100000|2021-05-16 09:58:20|3824.71|3814.71|3824.78|3814.78|3824.87|3814.87|3822.69|3812.69|39
1621159110000|2021-05-16 09:58:30|3824.85|3814.85|3823.54|3813.54|3824.85|3814.85|3823.51|3813.51|34
1621159120000|2021-05-16 09:58:40|3823.64|3813.64|3824.58|3814.58|3824.58|3814.58|3823.63|3813.63|31
1621159130000|2021-05-16 09:58:50|3824.47|3814.47|3824.11|3814.11|3824.62|3814.62|3824.11|3814.11|36
1621159140000|2021-05-16 09:59:00|3824.06|3814.06|3822.97|3812.97|3824.06|3814.06|3822.76|3812.76|37
1621159150000|2021-05-16 09:59:10|3823.16|3813.16|3822.57|3812.57|3823.3|3813.3|3822.5|3812.5|34
1621159160000|2021-05-16 09:59:20|3822.67|3812.67|3822.73|3812.73|3823.05|3813.05|3822.51|3812.51|33
1621159170000|2021-05-16 09:59:30|3822.72|3812.72|3821.26|3811.26|3822.72|3812.72|3821.14|3811.14|30
1621159180000|2021-05-16 09:59:40|3821.24|3811.24|3820.48|3810.48|3821.38|3811.38|3820.38|3810.38|28
1621159190000|2021-05-16 09:59:50|3820.37|3810.37|3820.18|3810.18|3820.72|3810.72|3819.97|3809.97|32
1621159200000|2021-05-16 10:00:00|3820.25|3810.25|3819.96|3809.96|3820.38|3810.38|3819.94|3809.94|36
1621159210000|2021-05-16 10:00:10|3819.95|3809.95|3819.65|3809.65|3820.4|3810.4|3819.4|3809.4|27
1621159220000|2021-05-16 10:00:20|3819.64|3809.64|3820.75|3810.75|3820.75|3810.75|3819.58|3809.58|33
1621159230000|2021-05-16 10:00:30|3820.73|3810.73|3823.66|3813.66|3823.66|3813.66|3820.73|3810.73|38
1621159240000|2021-05-16 10:00:40|3823.67|3813.67|3824.78|3814.78|3824.78|3814.78|3823.67|3813.67|28
1621159250000|2021-05-16 10:00:50|3824.86|3814.86|3824.59|3814.59|3825.07|3815.07|3824.59|3814.59|21
1621159260000|2021-05-16 10:01:00|3824.64|3814.64|3824.73|3814.73|3824.74|3814.74|3824.25|3814.25|21
1621159270000|2021-05-16 10:01:10|3824.76|3814.76|3823.18|3813.18|3825|3815|3823.16|3813.16|26
1621159280000|2021-05-16 10:01:20|3823.25|3813.25|3823.44|3813.44|3823.82|3813.82|3823.19|3813.19|33
1621159290000|2021-05-16 10:01:30|3823.5|3813.5|3822.77|3812.77|3823.53|3813.53|3822.68|3812.68|27
1621159300000|2021-05-16 10:01:40|3822.71|3812.71|3822.93|3812.93|3822.94|3812.94|3822.64|3812.64|23
1621159310000|2021-05-16 10:01:50|3822.94|3812.94|3823.67|3813.67|3823.67|3813.67|3822.9|3812.9|31
1621159320000|2021-05-16 10:02:00|3823.69|3813.69|3824.67|3814.67|3824.67|3814.67|3823.69|3813.69|27
1621159330000|2021-05-16 10:02:10|3824.77|3814.77|3824.71|3814.71|3824.88|3814.88|3824.67|3814.67|29
1621159340000|2021-05-16 10:02:20|3824.73|3814.73|3824.9|3814.9|3824.9|3814.9|3824.33|3814.33|31
1621159350000|2021-05-16 10:02:30|3824.91|3814.91|3824.57|3814.57|3824.94|3814.94|3824.56|3814.56|27
1621159360000|2021-05-16 10:02:40|3824.56|3814.56|3824.68|3814.68|3824.73|3814.73|3824.56|3814.56|19
1621159370000|2021-05-16 10:02:50|3824.67|3814.67|3824.69|3814.69|3824.75|3814.75|3824.6|3814.6|21
1621159380000|2021-05-16 10:03:00|3824.68|3814.68|3823.91|3813.91|3824.68|3814.68|3823.48|3813.48|30
1621159390000|2021-05-16 10:03:10|3823.82|3813.82|3824.09|3814.09|3824.13|3814.13|3823.76|3813.76|25
1621159400000|2021-05-16 10:03:20|3824.08|3814.08|3824.14|3814.14|3824.14|3814.14|3824.07|3814.07|6
1621159410000|2021-05-16 10:03:30|3824.25|3814.25|3824.87|3814.87|3824.94|3814.94|3824.25|3814.25|38
1621159420000|2021-05-16 10:03:40|3824.89|3814.89|3824.17|3814.17|3824.89|3814.89|3824.17|3814.17|28
1621159430000|2021-05-16 10:03:50|3824.14|3814.14|3824.43|3814.43|3824.49|3814.49|3824.14|3814.14|22
1621159440000|2021-05-16 10:04:00|3824.44|3814.44|3825.59|3815.59|3825.82|3815.82|3824.44|3814.44|36
1621159450000|2021-05-16 10:04:10|3825.64|3815.64|3827.47|3817.47|3827.5|3817.5|3825.56|3815.56|35
1621159460000|2021-05-16 10:04:20|3827.5|3817.5|3832.12|3822.12|3832.12|3822.12|3827.5|3817.5|35
1621159470000|2021-05-16 10:04:30|3832.06|3822.06|3832.25|3822.25|3832.8|3822.8|3832.06|3822.06|32
1621159480000|2021-05-16 10:04:40|3832.32|3822.32|3834.5|3824.5|3834.92|3824.92|3832.24|3822.24|34
1621159490000|2021-05-16 10:04:50|3834.41|3824.41|3834.78|3824.78|3835.06|3825.06|3834.38|3824.38|35
1621159500000|2021-05-16 10:05:00|3834.84|3824.84|3836.17|3826.17|3836.17|3826.17|3834.78|3824.78|33
1621159510000|2021-05-16 10:05:10|3836.24|3826.24|3836.28|3826.28|3837|3827|3836.24|3826.24|31
1621159520000|2021-05-16 10:05:20|3836.19|3826.19|3834.39|3824.39|3836.19|3826.19|3834.26|3824.26|31
1621159530000|2021-05-16 10:05:30|3834.33|3824.33|3834.86|3824.86|3834.97|3824.97|3834.25|3824.25|30
1621159540000|2021-05-16 10:05:40|3834.85|3824.85|3834.08|3824.08|3834.85|3824.85|3833.56|3823.56|34
1621159550000|2021-05-16 10:05:50|3834.07|3824.07|3833.81|3823.81|3834.6|3824.6|3832.99|3822.99|33
1621159560000|2021-05-16 10:06:00|3833.5|3823.5|3834.81|3824.81|3834.9|3824.9|3832.79|3822.79|36
1621159570000|2021-05-16 10:06:10|3835.19|3825.19|3837.6|3827.6|3837.6|3827.6|3835.19|3825.19|38
1621159580000|2021-05-16 10:06:20|3837.62|3827.62|3837.87|3827.87|3837.98|3827.98|3837.46|3827.46|28
1621159590000|2021-05-16 10:06:30|3837.91|3827.91|3842.44|3832.44|3843.09|3833.09|3837.88|3827.88|35
1621159600000|2021-05-16 10:06:40|3842.39|3832.39|3840.88|3830.88|3842.39|3832.39|3840.13|3830.13|37
1621159610000|2021-05-16 10:06:50|3840.89|3830.89|3841.03|3831.03|3841.17|3831.17|3839.32|3829.32|36
1621159620000|2021-05-16 10:07:00|3840.99|3830.99|3841.85|3831.85|3841.91|3831.91|3840.59|3830.59|35
1621159630000|2021-05-16 10:07:10|3841.8|3831.8|3841.52|3831.52|3841.8|3831.8|3841.41|3831.41|31
1621159640000|2021-05-16 10:07:20|3841.53|3831.53|3839.91|3829.91|3841.63|3831.63|3839.85|3829.85|34
1621159650000|2021-05-16 10:07:30|3839.83|3829.83|3839.48|3829.48|3839.89|3829.89|3838.65|3828.65|28
1621159660000|2021-05-16 10:07:40|3839.47|3829.47|3836.37|3826.37|3839.47|3829.47|3835.78|3825.78|33
1621159670000|2021-05-16 10:07:50|3836.28|3826.28|3836.81|3826.81|3836.81|3826.81|3835.48|3825.48|33
1621159680000|2021-05-16 10:08:00|3836.75|3826.75|3835.66|3825.66|3836.89|3826.89|3835.37|3825.37|37
1621159690000|2021-05-16 10:08:10|3835.74|3825.74|3836.23|3826.23|3836.26|3826.26|3835.52|3825.52|32
1621159700000|2021-05-16 10:08:20|3836.2|3826.2|3835.7|3825.7|3836.2|3826.2|3835.58|3825.58|26
1621159710000|2021-05-16 10:08:30|3835.69|3825.69|3835.73|3825.73|3836.12|3826.12|3835.58|3825.58|32
1621159720000|2021-05-16 10:08:40|3835.74|3825.74|3835.77|3825.77|3835.81|3825.81|3835.71|3825.71|17
1621159730000|2021-05-16 10:08:50|3835.79|3825.79|3836.15|3826.15|3836.15|3826.15|3835.74|3825.74|19
1621159740000|2021-05-16 10:09:00|3836.22|3826.22|3835.88|3825.88|3836.41|3826.41|3835.68|3825.68|25
1621159750000|2021-05-16 10:09:10|3835.9|3825.9|3836.01|3826.01|3836.16|3826.16|3835.87|3825.87|25
1621159760000|2021-05-16 10:09:20|3835.99|3825.99|3833.62|3823.62|3835.99|3825.99|3833.6|3823.6|26
1621159770000|2021-05-16 10:09:30|3834.5|3824.5|3835.54|3825.54|3835.74|3825.74|3834.37|3824.37|34
1621159780000|2021-05-16 10:09:40|3835.71|3825.71|3833.76|3823.76|3835.84|3825.84|3833.27|3823.27|34
1621159790000|2021-05-16 10:09:50|3833.77|3823.77|3832.59|3822.59|3834.67|3824.67|3832.59|3822.59|31
1621159800000|2021-05-16 10:10:00|3832.62|3822.62|3835.24|3825.24|3835.3|3825.3|3832.62|3822.62|34
1621159810000|2021-05-16 10:10:10|3835.27|3825.27|3836.78|3826.78|3837.69|3827.69|3835.27|3825.27|37
1621159820000|2021-05-16 10:10:20|3836.76|3826.76|3836.78|3826.78|3837.21|3827.21|3836.67|3826.67|37
1621159830000|2021-05-16 10:10:30|3836.74|3826.74|3837.04|3827.04|3837.16|3827.16|3836.4|3826.4|34
1621159840000|2021-05-16 10:10:40|3837.05|3827.05|3836.05|3826.05|3837.14|3827.14|3836.05|3826.05|29
1621159850000|2021-05-16 10:10:50|3836.06|3826.06|3835.38|3825.38|3836.13|3826.13|3834.01|3824.01|33
1621159860000|2021-05-16 10:11:00|3835.36|3825.36|3836.44|3826.44|3837.01|3827.01|3835.36|3825.36|37
1621159870000|2021-05-16 10:11:10|3836.22|3826.22|3836.68|3826.68|3836.96|3826.96|3836.06|3826.06|32
1621159880000|2021-05-16 10:11:20|3836.67|3826.67|3836.03|3826.03|3836.69|3826.69|3835.98|3825.98|26
1621159890000|2021-05-16 10:11:30|3836.02|3826.02|3835.94|3825.94|3836.04|3826.04|3835.59|3825.59|24
1621159900000|2021-05-16 10:11:40|3835.92|3825.92|3837.02|3827.02|3837.08|3827.08|3835.88|3825.88|24
1621159910000|2021-05-16 10:11:50|3837.09|3827.09|3837.1|3827.1|3837.25|3827.25|3837|3827|29
1621159920000|2021-05-16 10:12:00|3837.14|3827.14|3837.06|3827.06|3837.57|3827.57|3837|3827|26
1621159930000|2021-05-16 10:12:10|3837.07|3827.07|3839.29|3829.29|3840.3|3830.3|3837.07|3827.07|32
1621159940000|2021-05-16 10:12:20|3839.3|3829.3|3839.25|3829.25|3839.79|3829.79|3839.25|3829.25|30
1621159950000|2021-05-16 10:12:30|3839.07|3829.07|3837.48|3827.48|3839.1|3829.1|3837.43|3827.43|35
1621159960000|2021-05-16 10:12:40|3837.35|3827.35|3838.02|3828.02|3838.02|3828.02|3837.34|3827.34|25
1621159970000|2021-05-16 10:12:50|3838.16|3828.16|3838.18|3828.18|3838.18|3828.18|3836.81|3826.81|33
1621159980000|2021-05-16 10:13:00|3838.1|3828.1|3837.08|3827.08|3838.1|3828.1|3837.08|3827.08|28
1621159990000|2021-05-16 10:13:10|3836.95|3826.95|3837.18|3827.18|3837.19|3827.19|3836.82|3826.82|25
1621160000000|2021-05-16 10:13:20|3837.17|3827.17|3837.06|3827.06|3837.2|3827.2|3836.22|3826.22|24
1621160010000|2021-05-16 10:13:30|3837.05|3827.05|3835.2|3825.2|3837.07|3827.07|3834.22|3824.22|38
1621160020000|2021-05-16 10:13:40|3835.15|3825.15|3834.92|3824.92|3835.37|3825.37|3834.57|3824.57|31
1621160030000|2021-05-16 10:13:50|3834.83|3824.83|3834.05|3824.05|3834.83|3824.83|3833.46|3823.46|36
1621160040000|2021-05-16 10:14:00|3834.04|3824.04|3833.64|3823.64|3834.25|3824.25|3833.57|3823.57|31
1621160050000|2021-05-16 10:14:10|3833.65|3823.65|3834.17|3824.17|3834.65|3824.65|3833.64|3823.64|30
1621160060000|2021-05-16 10:14:20|3832.62|3822.62|3831.63|3821.63|3832.66|3822.66|3831.59|3821.59|22
1621160070000|2021-05-16 10:14:30|3831.57|3821.57|3832.15|3822.15|3832.44|3822.44|3831.57|3821.57|34
1621160080000|2021-05-16 10:14:40|3832.14|3822.14|3831.94|3821.94|3832.21|3822.21|3830.88|3820.88|34
1621160090000|2021-05-16 10:14:50|3831.95|3821.95|3831.56|3821.56|3832.08|3822.08|3831.56|3821.56|31
1621160100000|2021-05-16 10:15:00|3831.59|3821.59|3832.55|3822.55|3832.75|3822.75|3831.59|3821.59|31
1621160110000|2021-05-16 10:15:10|3832.59|3822.59|3833.41|3823.41|3834.01|3824.01|3832.59|3822.59|33
1621160120000|2021-05-16 10:15:20|3833.42|3823.42|3835.12|3825.12|3835.25|3825.25|3833.42|3823.42|30
1621160130000|2021-05-16 10:15:30|3834.96|3824.96|3834.19|3824.19|3834.96|3824.96|3833.76|3823.76|27
1621160140000|2021-05-16 10:15:40|3834.04|3824.04|3835.67|3825.67|3835.67|3825.67|3833.72|3823.72|36
1621160150000|2021-05-16 10:15:50|3835.65|3825.65|3835.14|3825.14|3835.73|3825.73|3834.91|3824.91|37
1621160160000|2021-05-16 10:16:00|3835.08|3825.08|3838|3828|3838.51|3828.51|3834.85|3824.85|38
1621160170000|2021-05-16 10:16:10|3838.23|3828.23|3837.73|3827.73|3838.7|3828.7|3837.57|3827.57|37
1621160180000|2021-05-16 10:16:20|3837.7|3827.7|3838.55|3828.55|3838.55|3828.55|3837.7|3827.7|32
1621160190000|2021-05-16 10:16:30|3838.44|3828.44|3838.43|3828.43|3838.48|3828.48|3838.06|3828.06|25
1621160200000|2021-05-16 10:16:40|3838.45|3828.45|3838.05|3828.05|3838.45|3828.45|3837.93|3827.93|22
1621160210000|2021-05-16 10:16:50|3837.94|3827.94|3838.11|3828.11|3838.12|3828.12|3837.61|3827.61|28
1621160220000|2021-05-16 10:17:00|3838.05|3828.05|3839.76|3829.76|3840.19|3830.19|3838.05|3828.05|29
1621160230000|2021-05-16 10:17:10|3839.7|3829.7|3840.22|3830.22|3840.22|3830.22|3839.38|3829.38|29
1621160240000|2021-05-16 10:17:20|3840.26|3830.26|3840.51|3830.51|3840.95|3830.95|3840.22|3830.22|34
1621160250000|2021-05-16 10:17:30|3840.46|3830.46|3840.52|3830.52|3840.52|3830.52|3840.28|3830.28|21
1621160260000|2021-05-16 10:17:40|3840.48|3830.48|3840.85|3830.85|3840.86|3830.86|3840.35|3830.35|27
1621160270000|2021-05-16 10:17:50|3840.79|3830.79|3840.71|3830.71|3840.79|3830.79|3840.45|3830.45|23
1621160280000|2021-05-16 10:18:00|3840.74|3830.74|3840.46|3830.46|3840.8|3830.8|3840.38|3830.38|27
1621160290000|2021-05-16 10:18:10|3840.49|3830.49|3840.6|3830.6|3840.77|3830.77|3840.44|3830.44|20
1621160300000|2021-05-16 10:18:20|3840.57|3830.57|3839.93|3829.93|3840.91|3830.91|3839.67|3829.67|33
1621160310000|2021-05-16 10:18:30|3839.97|3829.97|3840.52|3830.52|3840.53|3830.53|3839.96|3829.96|33
1621160320000|2021-05-16 10:18:40|3840.57|3830.57|3840.17|3830.17|3840.59|3830.59|3840.17|3830.17|23
1621160330000|2021-05-16 10:18:50|3840.18|3830.18|3840.62|3830.62|3840.63|3830.63|3840.18|3830.18|31
1621160340000|2021-05-16 10:19:00|3840.61|3830.61|3840.53|3830.53|3840.67|3830.67|3840.53|3830.53|19
1621160350000|2021-05-16 10:19:10|3840.56|3830.56|3840.36|3830.36|3840.57|3830.57|3840.33|3830.33|12
1621160360000|2021-05-16 10:19:20|3840.41|3830.41|3841.69|3831.69|3841.69|3831.69|3840.41|3830.41|29
1621160370000|2021-05-16 10:19:30|3841.65|3831.65|3842.35|3832.35|3842.58|3832.58|3841.65|3831.65|27
1621160380000|2021-05-16 10:19:40|3842.36|3832.36|3842.6|3832.6|3842.68|3832.68|3842.19|3832.19|31
1621160390000|2021-05-16 10:19:50|3842.62|3832.62|3842.41|3832.41|3842.72|3832.72|3842.39|3832.39|32
1621160400000|2021-05-16 10:20:00|3842.43|3832.43|3841.8|3831.8|3842.82|3832.82|3841.8|3831.8|37
1621160410000|2021-05-16 10:20:10|3841.86|3831.86|3841.07|3831.07|3841.86|3831.86|3840.78|3830.78|33
1621160420000|2021-05-16 10:20:20|3841.02|3831.02|3840.83|3830.83|3841.06|3831.06|3840.83|3830.83|18
1621160430000|2021-05-16 10:20:30|3840.53|3830.53|3838.08|3828.08|3840.53|3830.53|3837.76|3827.76|38
1621160440000|2021-05-16 10:20:40|3837.99|3827.99|3838.24|3828.24|3838.92|3828.92|3837.99|3827.99|32
1621160450000|2021-05-16 10:20:50|3838.25|3828.25|3837.94|3827.94|3838.38|3828.38|3837.94|3827.94|27
1621160460000|2021-05-16 10:21:00|3837.98|3827.98|3837.73|3827.73|3838.13|3828.13|3837.47|3827.47|29
1621160470000|2021-05-16 10:21:10|3838.46|3828.46|3838.44|3828.44|3839.33|3829.33|3838.35|3828.35|30
1621160480000|2021-05-16 10:21:20|3838.43|3828.43|3838.31|3828.31|3838.67|3828.67|3838.31|3828.31|28
1621160490000|2021-05-16 10:21:30|3838.32|3828.32|3838.05|3828.05|3838.32|3828.32|3837.55|3827.55|32
1621160500000|2021-05-16 10:21:40|3838.07|3828.07|3838.71|3828.71|3838.88|3828.88|3838.07|3828.07|29
1621160510000|2021-05-16 10:21:50|3838.74|3828.74|3839.9|3829.9|3839.94|3829.94|3838.73|3828.73|30
1621160520000|2021-05-16 10:22:00|3839.95|3829.95|3840.89|3830.89|3841.46|3831.46|3839.95|3829.95|29
1621160530000|2021-05-16 10:22:10|3840.86|3830.86|3840.96|3830.96|3841.3|3831.3|3840.68|3830.68|32
1621160540000|2021-05-16 10:22:20|3841.06|3831.06|3841.34|3831.34|3841.53|3831.53|3841.05|3831.05|27
1621160550000|2021-05-16 10:22:30|3841.38|3831.38|3841.55|3831.55|3841.68|3831.68|3841.11|3831.11|35
1621160560000|2021-05-16 10:22:40|3841.53|3831.53|3841.4|3831.4|3841.62|3831.62|3841.09|3831.09|29
1621160570000|2021-05-16 10:22:50|3841.39|3831.39|3841.98|3831.98|3842.53|3832.53|3841.39|3831.39|31
1621160580000|2021-05-16 10:23:00|3841.96|3831.96|3846.64|3836.64|3846.64|3836.64|3841.96|3831.96|29
1621160590000|2021-05-16 10:23:10|3846.57|3836.57|3846.17|3836.17|3847.44|3837.44|3845.98|3835.98|38
1621160600000|2021-05-16 10:23:20|3846.18|3836.18|3845.99|3835.99|3846.18|3836.18|3844.85|3834.85|35
1621160610000|2021-05-16 10:23:30|3846.06|3836.06|3846.52|3836.52|3846.52|3836.52|3845.93|3835.93|26
1621160620000|2021-05-16 10:23:40|3846.53|3836.53|3847.03|3837.03|3847.35|3837.35|3846.44|3836.44|33
1621160630000|2021-05-16 10:23:50|3847.06|3837.06|3846.92|3836.92|3847.25|3837.25|3846.2|3836.2|34
1621160640000|2021-05-16 10:24:00|3847.03|3837.03|3849.24|3839.24|3849.44|3839.44|3847.03|3837.03|35
1621160650000|2021-05-16 10:24:10|3849.31|3839.31|3849.22|3839.22|3849.63|3839.63|3849.18|3839.18|28
1621160660000|2021-05-16 10:24:20|3849.2|3839.2|3849.05|3839.05|3849.51|3839.51|3848.49|3838.49|37
1621160670000|2021-05-16 10:24:30|3849.07|3839.07|3848.56|3838.56|3849.15|3839.15|3848.28|3838.28|29
1621160680000|2021-05-16 10:24:40|3848.62|3838.62|3848.21|3838.21|3848.91|3838.91|3848.21|3838.21|25
1621160690000|2021-05-16 10:24:50|3848.2|3838.2|3848.15|3838.15|3848.36|3838.36|3848.1|3838.1|29
1621160700000|2021-05-16 10:25:00|3848.14|3838.14|3846.45|3836.45|3848.14|3838.14|3846.42|3836.42|31
1621160710000|2021-05-16 10:25:10|3846.39|3836.39|3846.38|3836.38|3846.68|3836.68|3845.73|3835.73|24
1621160720000|2021-05-16 10:25:20|3846.34|3836.34|3845.31|3835.31|3846.47|3836.47|3845.31|3835.31|29
1621160730000|2021-05-16 10:25:30|3845.37|3835.37|3844.34|3834.34|3845.37|3835.37|3844.27|3834.27|29
1621160740000|2021-05-16 10:25:40|3844.29|3834.29|3844.53|3834.53|3845.13|3835.13|3844.13|3834.13|29
1621160750000|2021-05-16 10:25:50|3844.76|3834.76|3845.39|3835.39|3845.78|3835.78|3844.43|3834.43|30
1621160760000|2021-05-16 10:26:00|3845.38|3835.38|3846.78|3836.78|3846.9|3836.9|3845.38|3835.38|24
1621160770000|2021-05-16 10:26:10|3846.85|3836.85|3848.04|3838.04|3848.04|3838.04|3846.75|3836.75|29
1621160780000|2021-05-16 10:26:20|3847.9|3837.9|3847.56|3837.56|3847.9|3837.9|3847.54|3837.54|30
1621160790000|2021-05-16 10:26:30|3847.57|3837.57|3847.47|3837.47|3847.89|3837.89|3847.43|3837.43|24
1621160800000|2021-05-16 10:26:40|3847.43|3837.43|3847.69|3837.69|3848.05|3838.05|3847.43|3837.43|26
1621160810000|2021-05-16 10:26:50|3847.74|3837.74|3848.41|3838.41|3848.73|3838.73|3847.74|3837.74|29
1621160820000|2021-05-16 10:27:00|3848.38|3838.38|3848.16|3838.16|3848.69|3838.69|3847.81|3837.81|34
1621160830000|2021-05-16 10:27:10|3847.98|3837.98|3847.96|3837.96|3848.05|3838.05|3847.94|3837.94|19
1621160840000|2021-05-16 10:27:20|3847.95|3837.95|3848.15|3838.15|3848.15|3838.15|3847.9|3837.9|16
1621160850000|2021-05-16 10:27:30|3847.95|3837.95|3847.88|3837.88|3848.05|3838.05|3846.46|3836.46|31
1621160860000|2021-05-16 10:27:40|3847.79|3837.79|3848.24|3838.24|3848.26|3838.26|3847.74|3837.74|27
1621160870000|2021-05-16 10:27:50|3848.21|3838.21|3848.91|3838.91|3848.91|3838.91|3848.04|3838.04|35
1621160880000|2021-05-16 10:28:00|3848.72|3838.72|3851.63|3841.63|3851.87|3841.87|3848.63|3838.63|34
1621160890000|2021-05-16 10:28:10|3851.65|3841.65|3851.67|3841.67|3852|3842|3851.32|3841.32|30
1621160900000|2021-05-16 10:28:20|3851.66|3841.66|3852.07|3842.07|3852.21|3842.21|3851.51|3841.51|36
1621160910000|2021-05-16 10:28:30|3852.03|3842.03|3851.9|3841.9|3852.2|3842.2|3851.71|3841.71|34
1621160920000|2021-05-16 10:28:40|3851.99|3841.99|3850.94|3840.94|3851.99|3841.99|3850.85|3840.85|35
1621160930000|2021-05-16 10:28:50|3850.88|3840.88|3850.83|3840.83|3850.97|3840.97|3850.54|3840.54|35
1621160940000|2021-05-16 10:29:00|3850.87|3840.87|3852.22|3842.22|3852.35|3842.35|3850.87|3840.87|34
1621160950000|2021-05-16 10:29:10|3852.16|3842.16|3851.97|3841.97|3852.42|3842.42|3851.72|3841.72|35
1621160960000|2021-05-16 10:29:20|3851.86|3841.86|3850.78|3840.78|3852.1|3842.1|3850.73|3840.73|32
1621160970000|2021-05-16 10:29:30|3850.73|3840.73|3850.77|3840.77|3850.91|3840.91|3850.67|3840.67|24
1621160980000|2021-05-16 10:29:40|3850.76|3840.76|3849.69|3839.69|3850.8|3840.8|3849.65|3839.65|20
1621160990000|2021-05-16 10:29:50|3849.67|3839.67|3849.61|3839.61|3849.85|3839.85|3849.48|3839.48|26
1621161000000|2021-05-16 10:30:00|3849.56|3839.56|3848.75|3838.75|3849.61|3839.61|3848.23|3838.23|21
1621161010000|2021-05-16 10:30:10|3848.47|3838.47|3848.34|3838.34|3848.48|3838.48|3848.3|3838.3|17
1621161020000|2021-05-16 10:30:20|3848.36|3838.36|3847.88|3837.88|3848.45|3838.45|3847.66|3837.66|18
1621161030000|2021-05-16 10:30:30|3847.76|3837.76|3847.73|3837.73|3848.24|3838.24|3847.54|3837.54|22
1621161040000|2021-05-16 10:30:40|3847.74|3837.74|3847.71|3837.71|3848.72|3838.72|3847.68|3837.68|22
1621161050000|2021-05-16 10:30:50|3847.68|3837.68|3847.45|3837.45|3847.68|3837.68|3847.37|3837.37|31
1621161060000|2021-05-16 10:31:00|3847.49|3837.49|3847.57|3837.57|3847.81|3837.81|3847.31|3837.31|30
1621161070000|2021-05-16 10:31:10|3847.56|3837.56|3847.74|3837.74|3847.86|3837.86|3847.5|3837.5|32
1621161080000|2021-05-16 10:31:20|3847.81|3837.81|3848.97|3838.97|3849.32|3839.32|3847.81|3837.81|34
1621161090000|2021-05-16 10:31:30|3848.94|3838.94|3848.78|3838.78|3848.96|3838.96|3848.58|3838.58|24
1621161100000|2021-05-16 10:31:40|3848.85|3838.85|3848.9|3838.9|3848.99|3838.99|3848.69|3838.69|25
1621161110000|2021-05-16 10:31:50|3848.89|3838.89|3848.23|3838.23|3848.89|3838.89|3848.1|3838.1|34
1621161120000|2021-05-16 10:32:00|3848.2|3838.2|3848.84|3838.84|3849.58|3839.58|3847.8|3837.8|35
1621161130000|2021-05-16 10:32:10|3848.61|3838.61|3848.48|3838.48|3848.95|3838.95|3848.47|3838.47|29
1621161140000|2021-05-16 10:32:20|3848.43|3838.43|3847.77|3837.77|3848.48|3838.48|3847.72|3837.72|27
1621161150000|2021-05-16 10:32:30|3847.81|3837.81|3845.27|3835.27|3847.93|3837.93|3845.27|3835.27|32
1621161160000|2021-05-16 10:32:40|3845.3|3835.3|3846.72|3836.72|3846.87|3836.87|3845.21|3835.21|31
1621161170000|2021-05-16 10:32:50|3846.73|3836.73|3843.07|3833.07|3846.73|3836.73|3843.07|3833.07|27
1621161180000|2021-05-16 10:33:00|3843.08|3833.08|3843.75|3833.75|3843.75|3833.75|3842.97|3832.97|34
1621161190000|2021-05-16 10:33:10|3843.76|3833.76|3843.65|3833.65|3844.04|3834.04|3843.54|3833.54|33
1621161200000|2021-05-16 10:33:20|3843.49|3833.49|3843.51|3833.51|3843.84|3833.84|3843.41|3833.41|34
1621161210000|2021-05-16 10:33:30|3842.04|3832.04|3842.23|3832.23|3843.63|3833.63|3842.02|3832.02|36
1621161220000|2021-05-16 10:33:40|3842.29|3832.29|3843.63|3833.63|3843.92|3833.92|3842.29|3832.29|31
1621161230000|2021-05-16 10:33:50|3843.69|3833.69|3844.01|3834.01|3844.21|3834.21|3843.66|3833.66|31
1621161240000|2021-05-16 10:34:00|3844|3834|3844.14|3834.14|3844.19|3834.19|3844|3834|27
1621161250000|2021-05-16 10:34:10|3844.13|3834.13|3844.12|3834.12|3844.24|3834.24|3844.11|3834.11|26
1621161260000|2021-05-16 10:34:20|3844.11|3834.11|3843.66|3833.66|3844.11|3834.11|3842.46|3832.46|32
1621161270000|2021-05-16 10:34:30|3843.64|3833.64|3843.46|3833.46|3843.7|3833.7|3843.08|3833.08|30
1621161280000|2021-05-16 10:34:40|3843.21|3833.21|3842.94|3832.94|3843.28|3833.28|3842.94|3832.94|28
1621161290000|2021-05-16 10:34:50|3842.92|3832.92|3842.74|3832.74|3842.92|3832.92|3842.63|3832.63|29
1621161300000|2021-05-16 10:35:00|3842.73|3832.73|3842.81|3832.81|3842.88|3832.88|3842.73|3832.73|21
1621161310000|2021-05-16 10:35:10|3842.83|3832.83|3843.14|3833.14|3843.28|3833.28|3842.83|3832.83|30
1621161320000|2021-05-16 10:35:20|3843.16|3833.16|3843.42|3833.42|3843.42|3833.42|3843.07|3833.07|23
1621161330000|2021-05-16 10:35:30|3843.4|3833.4|3842.69|3832.69|3843.4|3833.4|3842.69|3832.69|29
1621161340000|2021-05-16 10:35:40|3842.79|3832.79|3843.63|3833.63|3843.66|3833.66|3842.32|3832.32|30
1621161350000|2021-05-16 10:35:50|3843.64|3833.64|3843.67|3833.67|3844.24|3834.24|3843.58|3833.58|21
1621161360000|2021-05-16 10:36:00|3843.68|3833.68|3843.98|3833.98|3844.12|3834.12|3843.66|3833.66|24
1621161370000|2021-05-16 10:36:10|3844|3834|3845.12|3835.12|3845.16|3835.16|3844|3834|28
1621161380000|2021-05-16 10:36:20|3845.19|3835.19|3846.16|3836.16|3846.16|3836.16|3845.19|3835.19|25
1621161390000|2021-05-16 10:36:30|3846.24|3836.24|3845.95|3835.95|3846.8|3836.8|3845.95|3835.95|35
1621161400000|2021-05-16 10:36:40|3845.84|3835.84|3843.43|3833.43|3846.36|3836.36|3843.43|3833.43|35
1621161410000|2021-05-16 10:36:50|3843.52|3833.52|3844.65|3834.65|3844.73|3834.73|3843.52|3833.52|25
1621161420000|2021-05-16 10:37:00|3844.67|3834.67|3845.77|3835.77|3845.77|3835.77|3844.61|3834.61|24
1621161430000|2021-05-16 10:37:10|3845.81|3835.81|3844.73|3834.73|3845.81|3835.81|3844.73|3834.73|26
1621161440000|2021-05-16 10:37:20|3844.75|3834.75|3844|3834|3844.76|3834.76|3843.94|3833.94|32
1621161450000|2021-05-16 10:37:30|3843.99|3833.99|3844.12|3834.12|3844.16|3834.16|3843.85|3833.85|19
1621161460000|2021-05-16 10:37:40|3844.11|3834.11|3844.28|3834.28|3844.81|3834.81|3844.11|3834.11|28
1621161470000|2021-05-16 10:37:50|3844.29|3834.29|3844.16|3834.16|3844.33|3834.33|3844.01|3834.01|20
1621161480000|2021-05-16 10:38:00|3844.17|3834.17|3843.65|3833.65|3844.38|3834.38|3843.37|3833.37|20
1621161490000|2021-05-16 10:38:10|3843.64|3833.64|3843.07|3833.07|3843.64|3833.64|3842.86|3832.86|30
1621161500000|2021-05-16 10:38:20|3843.17|3833.17|3843.11|3833.11|3843.4|3833.4|3843.03|3833.03|23
1621161510000|2021-05-16 10:38:30|3843.1|3833.1|3842.8|3832.8|3843.31|3833.31|3842.8|3832.8|30
1621161520000|2021-05-16 10:38:40|3842.79|3832.79|3842.73|3832.73|3842.84|3832.84|3842.66|3832.66|22
1621161530000|2021-05-16 10:38:50|3842.77|3832.77|3842.65|3832.65|3842.85|3832.85|3842.53|3832.53|29
1621161540000|2021-05-16 10:39:00|3842.43|3832.43|3841.82|3831.82|3842.57|3832.57|3841.82|3831.82|17
1621161550000|2021-05-16 10:39:10|3842.11|3832.11|3842.06|3832.06|3842.12|3832.12|3841.92|3831.92|27
1621161560000|2021-05-16 10:39:20|3842.07|3832.07|3841.96|3831.96|3842.18|3832.18|3841.96|3831.96|16
1621161570000|2021-05-16 10:39:30|3841.89|3831.89|3841.9|3831.9|3841.94|3831.94|3841.75|3831.75|23
1621161580000|2021-05-16 10:39:40|3841.93|3831.93|3843.6|3833.6|3844.07|3834.07|3841.89|3831.89|30
1621161590000|2021-05-16 10:39:50|3843.52|3833.52|3843.97|3833.97|3844.17|3834.17|3843.13|3833.13|37
1621161600000|2021-05-16 10:40:00|3843.99|3833.99|3843.71|3833.71|3844.09|3834.09|3843.68|3833.68|28
1621161610000|2021-05-16 10:40:10|3843.72|3833.72|3842.58|3832.58|3843.77|3833.77|3842.52|3832.52|23
1621161620000|2021-05-16 10:40:20|3842.54|3832.54|3842.24|3832.24|3842.65|3832.65|3842.24|3832.24|18
1621161630000|2021-05-16 10:40:30|3842.29|3832.29|3842.64|3832.64|3842.66|3832.66|3842.23|3832.23|27
1621161640000|2021-05-16 10:40:40|3842.62|3832.62|3843.69|3833.69|3844.19|3834.19|3842.62|3832.62|27
1621161650000|2021-05-16 10:40:50|3843.88|3833.88|3843.93|3833.93|3844.18|3834.18|3843.88|3833.88|27
1621161660000|2021-05-16 10:41:00|3843.95|3833.95|3844.2|3834.2|3844.23|3834.23|3843.95|3833.95|19
1621161670000|2021-05-16 10:41:10|3844.19|3834.19|3844.16|3834.16|3844.19|3834.19|3844.07|3834.07|17
1621161680000|2021-05-16 10:41:20|3844.18|3834.18|3844.65|3834.65|3844.65|3834.65|3843.74|3833.74|34
1621161690000|2021-05-16 10:41:30|3844.66|3834.66|3846.77|3836.77|3847.01|3837.01|3844.64|3834.64|30
1621161700000|2021-05-16 10:41:40|3846.61|3836.61|3847.13|3837.13|3847.13|3837.13|3846.3|3836.3|32
1621161710000|2021-05-16 10:41:50|3847.16|3837.16|3846.63|3836.63|3847.16|3837.16|3846.61|3836.61|30
1621161720000|2021-05-16 10:42:00|3846.64|3836.64|3846.64|3836.64|3846.76|3836.76|3846.6|3836.6|20
1621161730000|2021-05-16 10:42:10|3846.61|3836.61|3847.6|3837.6|3847.71|3837.71|3846.61|3836.61|23
1621161740000|2021-05-16 10:42:20|3847.61|3837.61|3847.63|3837.63|3847.64|3837.64|3847.49|3837.49|28
1621161750000|2021-05-16 10:42:30|3847.61|3837.61|3847.49|3837.49|3847.68|3837.68|3847.22|3837.22|29
1621161760000|2021-05-16 10:42:40|3847.48|3837.48|3847.59|3837.59|3847.64|3837.64|3847.42|3837.42|17
1621161770000|2021-05-16 10:42:50|3847.57|3837.57|3846.75|3836.75|3847.59|3837.59|3846.68|3836.68|26
1621161780000|2021-05-16 10:43:00|3846.76|3836.76|3848|3838|3848.04|3838.04|3846.75|3836.75|31
1621161790000|2021-05-16 10:43:10|3848.01|3838.01|3849.25|3839.25|3849.25|3839.25|3847.96|3837.96|29
1621161800000|2021-05-16 10:43:20|3849.06|3839.06|3850.18|3840.18|3850.18|3840.18|3848.91|3838.91|24
1621161810000|2021-05-16 10:43:30|3850.1|3840.1|3849.14|3839.14|3850.1|3840.1|3849.09|3839.09|33
1621161820000|2021-05-16 10:43:40|3849.09|3839.09|3849.81|3839.81|3849.81|3839.81|3849.09|3839.09|31
1621161830000|2021-05-16 10:43:50|3849.82|3839.82|3850.11|3840.11|3850.26|3840.26|3849.82|3839.82|24
1621161840000|2021-05-16 10:44:00|3850.07|3840.07|3850.27|3840.27|3850.41|3840.41|3850.07|3840.07|26
1621161850000|2021-05-16 10:44:10|3850.08|3840.08|3848.88|3838.88|3850.08|3840.08|3848.87|3838.87|26
1621161860000|2021-05-16 10:44:20|3848.98|3838.98|3848.37|3838.37|3848.98|3838.98|3848.37|3838.37|18
1621161870000|2021-05-16 10:44:30|3848.35|3838.35|3849.81|3839.81|3850.29|3840.29|3847.92|3837.92|35
1621161880000|2021-05-16 10:44:40|3849.87|3839.87|3849.53|3839.53|3849.87|3839.87|3849.32|3839.32|33
1621161890000|2021-05-16 10:44:50|3849.42|3839.42|3849.36|3839.36|3849.6|3839.6|3849.36|3839.36|31
1621161900000|2021-05-16 10:45:00|3849.35|3839.35|3849.68|3839.68|3849.68|3839.68|3849.17|3839.17|26
1621161910000|2021-05-16 10:45:10|3849.62|3839.62|3850.16|3840.16|3850.34|3840.34|3849.61|3839.61|32
1621161920000|2021-05-16 10:45:20|3850.19|3840.19|3851.61|3841.61|3851.99|3841.99|3850.1|3840.1|36
1621161930000|2021-05-16 10:45:30|3851.44|3841.44|3851.61|3841.61|3851.74|3841.74|3851.34|3841.34|31
1621161940000|2021-05-16 10:45:40|3851.51|3841.51|3852.11|3842.11|3852.11|3842.11|3850.98|3840.98|31
1621161950000|2021-05-16 10:45:50|3852.17|3842.17|3852.21|3842.21|3852.23|3842.23|3851.97|3841.97|33
1621161960000|2021-05-16 10:46:00|3852.09|3842.09|3856.13|3846.13|3856.64|3846.64|3852.06|3842.06|34
1621161970000|2021-05-16 10:46:10|3855.96|3845.96|3858.85|3848.85|3858.85|3848.85|3855.8|3845.8|37
1621161980000|2021-05-16 10:46:20|3858.75|3848.75|3858.76|3848.76|3859.01|3849.01|3857.24|3847.24|38
1621161990000|2021-05-16 10:46:30|3858.77|3848.77|3858.56|3848.56|3859.2|3849.2|3857.32|3847.32|39
1621162000000|2021-05-16 10:46:40|3858.91|3848.91|3861.62|3851.62|3861.62|3851.62|3858.91|3848.91|39
1621162010000|2021-05-16 10:46:50|3861.64|3851.64|3863.3|3853.3|3863.69|3853.69|3861.4|3851.4|37
1621162020000|2021-05-16 10:47:00|3863.31|3853.31|3864.99|3854.99|3865.66|3855.66|3863.03|3853.03|36
1621162030000|2021-05-16 10:47:10|3864.82|3854.82|3864.56|3854.56|3865.63|3855.63|3864.14|3854.14|37
1621162040000|2021-05-16 10:47:20|3864.4|3854.4|3863.17|3853.17|3865.15|3855.15|3862.93|3852.93|38
1621162050000|2021-05-16 10:47:30|3863.16|3853.16|3860.13|3850.13|3863.16|3853.16|3859.86|3849.86|36
1621162060000|2021-05-16 10:47:40|3860.28|3850.28|3861.91|3851.91|3861.91|3851.91|3860.14|3850.14|37
1621162070000|2021-05-16 10:47:50|3861.87|3851.87|3860.19|3850.19|3862.04|3852.04|3860.17|3850.17|35
1621162080000|2021-05-16 10:48:00|3860.2|3850.2|3857.34|3847.34|3860.2|3850.2|3857.34|3847.34|29
1621162090000|2021-05-16 10:48:10|3856.88|3846.88|3853.72|3843.72|3856.88|3846.88|3853.33|3843.33|35
1621162100000|2021-05-16 10:48:20|3853.8|3843.8|3853.7|3843.7|3854.53|3844.53|3853.48|3843.48|37
1621162110000|2021-05-16 10:48:30|3853.67|3843.67|3854.63|3844.63|3854.97|3844.97|3853.36|3843.36|37
1621162120000|2021-05-16 10:48:40|3854.6|3844.6|3854.97|3844.97|3854.97|3844.97|3854.02|3844.02|37
1621162130000|2021-05-16 10:48:50|3854.96|3844.96|3856.02|3846.02|3856.02|3846.02|3854.69|3844.69|28
1621162140000|2021-05-16 10:49:00|3856.03|3846.03|3855.18|3845.18|3856.03|3846.03|3855.18|3845.18|28
1621162150000|2021-05-16 10:49:10|3855.27|3845.27|3855.32|3845.32|3855.34|3845.34|3854.25|3844.25|33
1621162160000|2021-05-16 10:49:20|3855.53|3845.53|3855.95|3845.95|3856.55|3846.55|3855.53|3845.53|37
1621162170000|2021-05-16 10:49:30|3855.92|3845.92|3855.21|3845.21|3855.93|3845.93|3855.18|3845.18|28
1621162180000|2021-05-16 10:49:40|3854.92|3844.92|3854.65|3844.65|3855.69|3845.69|3854.63|3844.63|33
1621162190000|2021-05-16 10:49:50|3854.6|3844.6|3854.52|3844.52|3854.76|3844.76|3854.24|3844.24|36
1621162200000|2021-05-16 10:50:00|3854.39|3844.39|3853.08|3843.08|3854.42|3844.42|3853.08|3843.08|25
1621162210000|2021-05-16 10:50:10|3853.1|3843.1|3853.14|3843.14|3853.16|3843.16|3853.06|3843.06|20
1621162220000|2021-05-16 10:50:20|3853.13|3843.13|3853.7|3843.7|3853.87|3843.87|3853.09|3843.09|31
1621162230000|2021-05-16 10:50:30|3853.6|3843.6|3853.38|3843.38|3853.6|3843.6|3853.16|3843.16|32
1621162240000|2021-05-16 10:50:40|3853.36|3843.36|3852.67|3842.67|3853.4|3843.4|3852.64|3842.64|32
1621162250000|2021-05-16 10:50:50|3852.47|3842.47|3851.91|3841.91|3852.49|3842.49|3851.84|3841.84|22
1621162260000|2021-05-16 10:51:00|3851.84|3841.84|3851.88|3841.88|3852.13|3842.13|3851.78|3841.78|25
1621162270000|2021-05-16 10:51:10|3851.82|3841.82|3852.67|3842.67|3852.67|3842.67|3851.78|3841.78|19
1621162280000|2021-05-16 10:51:20|3852.99|3842.99|3851.68|3841.68|3853.12|3843.12|3851.57|3841.57|35
1621162290000|2021-05-16 10:51:30|3851.66|3841.66|3851.44|3841.44|3851.69|3841.69|3851.42|3841.42|30
1621162300000|2021-05-16 10:51:40|3851.43|3841.43|3850.34|3840.34|3851.43|3841.43|3850.34|3840.34|22
1621162310000|2021-05-16 10:51:50|3850.41|3840.41|3850.52|3840.52|3850.66|3840.66|3850.39|3840.39|29
1621162320000|2021-05-16 10:52:00|3850.53|3840.53|3850.56|3840.56|3850.62|3840.62|3850.53|3840.53|15
1621162330000|2021-05-16 10:52:10|3850.54|3840.54|3852.02|3842.02|3852.26|3842.26|3850.54|3840.54|29
1621162340000|2021-05-16 10:52:20|3852|3842|3851.99|3841.99|3852.07|3842.07|3851.88|3841.88|9
1621162350000|2021-05-16 10:52:30|3852.19|3842.19|3851.35|3841.35|3852.19|3842.19|3851.22|3841.22|26
1621162360000|2021-05-16 10:52:40|3851.37|3841.37|3850.4|3840.4|3851.43|3841.43|3849.82|3839.82|29
1621162370000|2021-05-16 10:52:50|3850.32|3840.32|3850.88|3840.88|3850.88|3840.88|3850.32|3840.32|24
1621162380000|2021-05-16 10:53:00|3850.87|3840.87|3850.93|3840.93|3851.11|3841.11|3850.83|3840.83|29
1621162390000|2021-05-16 10:53:10|3851.03|3841.03|3851.26|3841.26|3851.86|3841.86|3851.01|3841.01|37
1621162400000|2021-05-16 10:53:20|3851.25|3841.25|3852.25|3842.25|3852.25|3842.25|3851.12|3841.12|21
1621162410000|2021-05-16 10:53:30|3852.58|3842.58|3851.53|3841.53|3852.65|3842.65|3851.25|3841.25|34
1621162420000|2021-05-16 10:53:40|3851.45|3841.45|3851.65|3841.65|3851.78|3841.78|3851.45|3841.45|22
1621162430000|2021-05-16 10:53:50|3851.61|3841.61|3851.67|3841.67|3852.04|3842.04|3851.52|3841.52|32
1621162440000|2021-05-16 10:54:00|3851.66|3841.66|3850.83|3840.83|3851.83|3841.83|3850.8|3840.8|28
1621162450000|2021-05-16 10:54:10|3850.84|3840.84|3851.74|3841.74|3851.75|3841.75|3850.81|3840.81|28
1621162460000|2021-05-16 10:54:20|3851.77|3841.77|3852.07|3842.07|3852.4|3842.4|3851.77|3841.77|36
1621162470000|2021-05-16 10:54:30|3852.08|3842.08|3851.62|3841.62|3852.23|3842.23|3851.62|3841.62|29
1621162480000|2021-05-16 10:54:40|3851.71|3841.71|3851.02|3841.02|3851.71|3841.71|3851|3841|27
1621162490000|2021-05-16 10:54:50|3851.04|3841.04|3850.85|3840.85|3851.06|3841.06|3850.78|3840.78|32
1621162500000|2021-05-16 10:55:00|3850.84|3840.84|3849.96|3839.96|3850.88|3840.88|3849.96|3839.96|29
1621162510000|2021-05-16 10:55:10|3849.95|3839.95|3850.52|3840.52|3850.52|3840.52|3849.67|3839.67|31
1621162520000|2021-05-16 10:55:20|3850.53|3840.53|3850.34|3840.34|3850.53|3840.53|3850.21|3840.21|24
1621162530000|2021-05-16 10:55:30|3850.29|3840.29|3850.62|3840.62|3850.99|3840.99|3850.22|3840.22|30
1621162540000|2021-05-16 10:55:40|3850.53|3840.53|3851.03|3841.03|3851.28|3841.28|3850.53|3840.53|30
1621162550000|2021-05-16 10:55:50|3851.02|3841.02|3850.73|3840.73|3851.18|3841.18|3850.73|3840.73|31
1621162560000|2021-05-16 10:56:00|3850.72|3840.72|3849.45|3839.45|3850.74|3840.74|3849.45|3839.45|33
1621162570000|2021-05-16 10:56:10|3849.44|3839.44|3849.43|3839.43|3849.56|3839.56|3849.27|3839.27|24
1621162580000|2021-05-16 10:56:20|3849.39|3839.39|3849.15|3839.15|3849.68|3839.68|3849.15|3839.15|23
1621162590000|2021-05-16 10:56:30|3848.84|3838.84|3848.8|3838.8|3848.95|3838.95|3848.8|3838.8|15
1621162600000|2021-05-16 10:56:40|3849.01|3839.01|3848.77|3838.77|3849.04|3839.04|3848.76|3838.76|16
1621162610000|2021-05-16 10:56:50|3848.76|3838.76|3848.86|3838.86|3848.86|3838.86|3848.75|3838.75|8
1621162620000|2021-05-16 10:57:00|3848.87|3838.87|3850.33|3840.33|3850.93|3840.93|3848.87|3838.87|33
1621162630000|2021-05-16 10:57:10|3850.27|3840.27|3849.32|3839.32|3850.3|3840.3|3849.28|3839.28|29
1621162640000|2021-05-16 10:57:20|3849.24|3839.24|3848.79|3838.79|3849.24|3839.24|3848.21|3838.21|21
1621162650000|2021-05-16 10:57:30|3848.76|3838.76|3848.56|3838.56|3848.93|3838.93|3848.48|3838.48|23
1621162660000|2021-05-16 10:57:40|3848.74|3838.74|3848.82|3838.82|3849.34|3839.34|3848.52|3838.52|30
1621162670000|2021-05-16 10:57:50|3848.99|3838.99|3850.22|3840.22|3850.23|3840.23|3848.99|3838.99|36
1621162680000|2021-05-16 10:58:00|3850.31|3840.31|3849.57|3839.57|3850.79|3840.79|3849.39|3839.39|34
1621162690000|2021-05-16 10:58:10|3849.68|3839.68|3851.42|3841.42|3851.71|3841.71|3849.67|3839.67|36
1621162700000|2021-05-16 10:58:20|3851.43|3841.43|3851.32|3841.32|3851.49|3841.49|3851.08|3841.08|30
1621162710000|2021-05-16 10:58:30|3851.38|3841.38|3851.82|3841.82|3853.16|3843.16|3851.38|3841.38|33
1621162720000|2021-05-16 10:58:40|3851.9|3841.9|3852.36|3842.36|3852.59|3842.59|3851.9|3841.9|23
1621162730000|2021-05-16 10:58:50|3852.32|3842.32|3852.29|3842.29|3852.32|3842.32|3851.88|3841.88|20
1621162740000|2021-05-16 10:59:00|3852.34|3842.34|3851.89|3841.89|3852.72|3842.72|3851.89|3841.89|28
1621162750000|2021-05-16 10:59:10|3851.82|3841.82|3852.98|3842.98|3853.34|3843.34|3851.82|3841.82|36
1621162760000|2021-05-16 10:59:20|3852.86|3842.86|3852.91|3842.91|3854.15|3844.15|3852.23|3842.23|38
1621162770000|2021-05-16 10:59:30|3852.74|3842.74|3853.04|3843.04|3853.82|3843.82|3852.74|3842.74|39
1621162780000|2021-05-16 10:59:40|3853.01|3843.01|3853.98|3843.98|3853.98|3843.98|3852.9|3842.9|31
1621162790000|2021-05-16 10:59:50|3853.9|3843.9|3853.98|3843.98|3854.17|3844.17|3853.58|3843.58|36
1621162800000|2021-05-16 11:00:00|3854|3844|3854.32|3844.32|3854.52|3844.52|3853.91|3843.91|33
1621162810000|2021-05-16 11:00:10|3854.46|3844.46|3854.83|3844.83|3854.87|3844.87|3854.46|3844.46|29
1621162820000|2021-05-16 11:00:20|3854.94|3844.94|3852.52|3842.52|3854.95|3844.95|3852.52|3842.52|35
1621162830000|2021-05-16 11:00:30|3852.58|3842.58|3853.85|3843.85|3853.86|3843.86|3852.58|3842.58|32
1621162840000|2021-05-16 11:00:40|3853.48|3843.48|3854.01|3844.01|3854.12|3844.12|3853.38|3843.38|35
1621162850000|2021-05-16 11:00:50|3853.99|3843.99|3853.95|3843.95|3854.16|3844.16|3853.75|3843.75|29
1621162860000|2021-05-16 11:01:00|3853.97|3843.97|3853.94|3843.94|3853.98|3843.98|3853.76|3843.76|25
1621162870000|2021-05-16 11:01:10|3853.85|3843.85|3853.82|3843.82|3854.19|3844.19|3853.79|3843.79|28
1621162880000|2021-05-16 11:01:20|3853.84|3843.84|3853.41|3843.41|3854.22|3844.22|3853.11|3843.11|35
1621162890000|2021-05-16 11:01:30|3853.47|3843.47|3853.33|3843.33|3853.91|3843.91|3853.03|3843.03|37
1621162900000|2021-05-16 11:01:40|3853.29|3843.29|3854.39|3844.39|3854.43|3844.43|3853.11|3843.11|35
1621162910000|2021-05-16 11:01:50|3854.43|3844.43|3854.27|3844.27|3854.55|3844.55|3854.07|3844.07|21
1621162920000|2021-05-16 11:02:00|3854.5|3844.5|3853.94|3843.94|3854.54|3844.54|3853.93|3843.93|27
1621162930000|2021-05-16 11:02:10|3853.96|3843.96|3853.53|3843.53|3854.09|3844.09|3853.03|3843.03|29
1621162940000|2021-05-16 11:02:20|3853.56|3843.56|3853.29|3843.29|3853.57|3843.57|3852.99|3842.99|29
1621162950000|2021-05-16 11:02:30|3853.39|3843.39|3853.54|3843.54|3853.59|3843.59|3853.17|3843.17|35
1621162960000|2021-05-16 11:02:40|3853.52|3843.52|3853.55|3843.55|3853.81|3843.81|3853.44|3843.44|28
1621162970000|2021-05-16 11:02:50|3853.54|3843.54|3853.29|3843.29|3853.6|3843.6|3853.29|3843.29|18
1621162980000|2021-05-16 11:03:00|3853.28|3843.28|3853.21|3843.21|3853.39|3843.39|3852.95|3842.95|24
1621162990000|2021-05-16 11:03:10|3853.2|3843.2|3853.4|3843.4|3853.8|3843.8|3853.04|3843.04|27
1621163000000|2021-05-16 11:03:20|3853.16|3843.16|3853.36|3843.36|3853.54|3843.54|3853.15|3843.15|29
1621163010000|2021-05-16 11:03:30|3853.35|3843.35|3852.69|3842.69|3853.35|3843.35|3852.69|3842.69|24
1621163020000|2021-05-16 11:03:40|3852.74|3842.74|3852.23|3842.23|3852.84|3842.84|3852.22|3842.22|20
1621163030000|2021-05-16 11:03:50|3852.24|3842.24|3851.87|3841.87|3852.54|3842.54|3851.87|3841.87|32
1621163040000|2021-05-16 11:04:00|3851.71|3841.71|3855.07|3845.07|3855.07|3845.07|3851.29|3841.29|36
1621163050000|2021-05-16 11:04:10|3855.04|3845.04|3854.12|3844.12|3855.29|3845.29|3853.96|3843.96|31
1621163060000|2021-05-16 11:04:20|3854.16|3844.16|3854.16|3844.16|3854.61|3844.61|3853.57|3843.57|36
1621163070000|2021-05-16 11:04:30|3854.27|3844.27|3853.83|3843.83|3854.34|3844.34|3853.23|3843.23|32
1621163080000|2021-05-16 11:04:40|3853.96|3843.96|3854.06|3844.06|3854.13|3844.13|3853.57|3843.57|30
1621163090000|2021-05-16 11:04:50|3854.17|3844.17|3854.23|3844.23|3854.23|3844.23|3853.85|3843.85|34
1621163100000|2021-05-16 11:05:00|3854.16|3844.16|3852.72|3842.72|3854.22|3844.22|3852.72|3842.72|26
1621163110000|2021-05-16 11:05:10|3852.8|3842.8|3852.85|3842.85|3853.08|3843.08|3852.76|3842.76|30
1621163120000|2021-05-16 11:05:20|3852.8|3842.8|3851.41|3841.41|3852.8|3842.8|3851.03|3841.03|37
1621163130000|2021-05-16 11:05:30|3851.48|3841.48|3849.38|3839.38|3851.48|3841.48|3849.34|3839.34|36
1621163140000|2021-05-16 11:05:40|3849.34|3839.34|3849.9|3839.9|3849.9|3839.9|3848.77|3838.77|32
1621163150000|2021-05-16 11:05:50|3850.11|3840.11|3849.26|3839.26|3851.13|3841.13|3849.07|3839.07|36
1621163160000|2021-05-16 11:06:00|3849.47|3839.47|3848.5|3838.5|3849.56|3839.56|3848.42|3838.42|30
1621163170000|2021-05-16 11:06:10|3848.51|3838.51|3848.58|3838.58|3849.25|3839.25|3848.42|3838.42|32
1621163180000|2021-05-16 11:06:20|3848.65|3838.65|3849.22|3839.22|3849.41|3839.41|3848.65|3838.65|34
1621163190000|2021-05-16 11:06:30|3848.5|3838.5|3847.99|3837.99|3848.74|3838.74|3847.99|3837.99|31
1621163200000|2021-05-16 11:06:40|3848.02|3838.02|3847.03|3837.03|3848.14|3838.14|3846.97|3836.97|23
1621163210000|2021-05-16 11:06:50|3846.93|3836.93|3844.71|3834.71|3846.93|3836.93|3844.34|3834.34|39
1621163220000|2021-05-16 11:07:00|3844.67|3834.67|3845.05|3835.05|3845.07|3835.07|3843.93|3833.93|39
1621163230000|2021-05-16 11:07:10|3845.06|3835.06|3845.25|3835.25|3846.95|3836.95|3845.06|3835.06|36
1621163240000|2021-05-16 11:07:20|3845.06|3835.06|3843.15|3833.15|3845.06|3835.06|3843|3833|39
1621163250000|2021-05-16 11:07:30|3843.29|3833.29|3843.59|3833.59|3843.8|3833.8|3842.88|3832.88|38
1621163260000|2021-05-16 11:07:40|3843.57|3833.57|3841.73|3831.73|3843.67|3833.67|3841.57|3831.57|36
1621163270000|2021-05-16 11:07:50|3841.74|3831.74|3839.79|3829.79|3841.74|3831.74|3839.7|3829.7|39
1621163280000|2021-05-16 11:08:00|3839.89|3829.89|3836.62|3826.62|3839.93|3829.93|3836.33|3826.33|34
1621163290000|2021-05-16 11:08:10|3836.53|3826.53|3836.48|3826.48|3838.8|3828.8|3836.48|3826.48|39
1621163300000|2021-05-16 11:08:20|3836.5|3826.5|3838.04|3828.04|3838.04|3828.04|3836.48|3826.48|36
1621163310000|2021-05-16 11:08:30|3837.58|3827.58|3836.55|3826.55|3837.58|3827.58|3836.49|3826.49|38
1621163320000|2021-05-16 11:08:40|3836.58|3826.58|3836.76|3826.76|3836.91|3826.91|3836.27|3826.27|30
1621163330000|2021-05-16 11:08:50|3836.77|3826.77|3836.78|3826.78|3838.92|3828.92|3836.77|3826.77|32
1621163340000|2021-05-16 11:09:00|3836.83|3826.83|3835.53|3825.53|3836.83|3826.83|3835.46|3825.46|28
1621163350000|2021-05-16 11:09:10|3835.64|3825.64|3836.41|3826.41|3836.73|3826.73|3835.64|3825.64|31
1621163360000|2021-05-16 11:09:20|3836.43|3826.43|3836.35|3826.35|3837.15|3827.15|3836.35|3826.35|25
1621163370000|2021-05-16 11:09:30|3836.28|3826.28|3836.17|3826.17|3836.53|3826.53|3835.86|3825.86|31
1621163380000|2021-05-16 11:09:40|3836.15|3826.15|3835.99|3825.99|3836.15|3826.15|3835.98|3825.98|22
1621163390000|2021-05-16 11:09:50|3835.94|3825.94|3836.73|3826.73|3836.73|3826.73|3835.93|3825.93|16
1621163400000|2021-05-16 11:10:00|3836.67|3826.67|3840.08|3830.08|3840.08|3830.08|3836.26|3826.26|36
1621163410000|2021-05-16 11:10:10|3840.24|3830.24|3841.34|3831.34|3841.63|3831.63|3840.24|3830.24|37
1621163420000|2021-05-16 11:10:20|3841.3|3831.3|3840.38|3830.38|3841.36|3831.36|3840.18|3830.18|31
1621163430000|2021-05-16 11:10:30|3840.4|3830.4|3841.37|3831.37|3841.47|3831.47|3840.4|3830.4|29
1621163440000|2021-05-16 11:10:40|3841.32|3831.32|3839.57|3829.57|3841.49|3831.49|3839.5|3829.5|32
1621163450000|2021-05-16 11:10:50|3839.5|3829.5|3841.46|3831.46|3841.72|3831.72|3839.36|3829.36|32
1621163460000|2021-05-16 11:11:00|3841.37|3831.37|3842.51|3832.51|3842.62|3832.62|3841.33|3831.33|33
1621163470000|2021-05-16 11:11:10|3842.5|3832.5|3842.76|3832.76|3842.76|3832.76|3842.5|3832.5|26
1621163480000|2021-05-16 11:11:20|3842.82|3832.82|3843.59|3833.59|3843.59|3833.59|3842.82|3832.82|33
1621163490000|2021-05-16 11:11:30|3843.6|3833.6|3845.32|3835.32|3845.32|3835.32|3843.54|3833.54|27
1621163500000|2021-05-16 11:11:40|3845.31|3835.31|3845.5|3835.5|3846.16|3836.16|3845.01|3835.01|28
1621163510000|2021-05-16 11:11:50|3845.28|3835.28|3845.15|3835.15|3845.44|3835.44|3844.55|3834.55|32
1621163520000|2021-05-16 11:12:00|3844.9|3834.9|3844.08|3834.08|3844.99|3834.99|3844.08|3834.08|22
1621163530000|2021-05-16 11:12:10|3844.09|3834.09|3843.85|3833.85|3844.09|3834.09|3843.25|3833.25|31
1621163540000|2021-05-16 11:12:20|3844.23|3834.23|3844.49|3834.49|3844.84|3834.84|3844.14|3834.14|22
1621163550000|2021-05-16 11:12:30|3844.45|3834.45|3844.38|3834.38|3844.54|3834.54|3844.2|3834.2|23
1621163560000|2021-05-16 11:12:40|3844.36|3834.36|3845.15|3835.15|3845.34|3835.34|3844.33|3834.33|22
1621163570000|2021-05-16 11:12:50|3844.99|3834.99|3845.05|3835.05|3845.13|3835.13|3844.89|3834.89|21
1621163580000|2021-05-16 11:13:00|3845.16|3835.16|3845.8|3835.8|3845.81|3835.81|3843.73|3833.73|30
1621163590000|2021-05-16 11:13:10|3845.73|3835.73|3846.8|3836.8|3846.8|3836.8|3845.67|3835.67|28
1621163600000|2021-05-16 11:13:20|3846.77|3836.77|3846.81|3836.81|3846.82|3836.82|3846.69|3836.69|10
1621163610000|2021-05-16 11:13:30|3846.8|3836.8|3848.99|3838.99|3849.01|3839.01|3846.76|3836.76|31
1621163620000|2021-05-16 11:13:40|3849|3839|3848.78|3838.78|3849|3839|3848.46|3838.46|26
1621163630000|2021-05-16 11:13:50|3848.71|3838.71|3848.85|3838.85|3849.43|3839.43|3848.69|3838.69|28
1621163640000|2021-05-16 11:14:00|3848.84|3838.84|3848.96|3838.96|3849.21|3839.21|3848.79|3838.79|36
1621163650000|2021-05-16 11:14:10|3848.99|3838.99|3847.89|3837.89|3849.09|3839.09|3847.89|3837.89|24
1621163660000|2021-05-16 11:14:20|3847.22|3837.22|3845.02|3835.02|3847.22|3837.22|3844.96|3834.96|32
1621163670000|2021-05-16 11:14:30|3844.89|3834.89|3845.18|3835.18|3846.33|3836.33|3844.74|3834.74|31
1621163680000|2021-05-16 11:14:40|3845.33|3835.33|3845.29|3835.29|3845.49|3835.49|3845.29|3835.29|28
1621163690000|2021-05-16 11:14:50|3845.23|3835.23|3843.83|3833.83|3845.23|3835.23|3843.64|3833.64|30
1621163700000|2021-05-16 11:15:00|3843.7|3833.7|3847.3|3837.3|3847.32|3837.32|3843.59|3833.59|40
1621163710000|2021-05-16 11:15:10|3847.49|3837.49|3848.57|3838.57|3848.78|3838.78|3847.49|3837.49|35
1621163720000|2021-05-16 11:15:20|3848.61|3838.61|3848.47|3838.47|3848.62|3838.62|3847.2|3837.2|34
1621163730000|2021-05-16 11:15:30|3848.29|3838.29|3848.85|3838.85|3848.95|3838.95|3847.82|3837.82|35
1621163740000|2021-05-16 11:15:40|3848.97|3838.97|3848.72|3838.72|3849.09|3839.09|3848.68|3838.68|25
1621163750000|2021-05-16 11:15:50|3848.87|3838.87|3848.5|3838.5|3849.06|3839.06|3848.5|3838.5|20
1621163760000|2021-05-16 11:16:00|3848.41|3838.41|3848.88|3838.88|3849.04|3839.04|3848.09|3838.09|32
1621163770000|2021-05-16 11:16:10|3848.89|3838.89|3848.75|3838.75|3848.98|3838.98|3848.75|3838.75|19
1621163780000|2021-05-16 11:16:20|3848.67|3838.67|3848.51|3838.51|3848.68|3838.68|3848.36|3838.36|28
1621163790000|2021-05-16 11:16:30|3848.45|3838.45|3847.96|3837.96|3848.48|3838.48|3847.69|3837.69|25
1621163800000|2021-05-16 11:16:40|3847.94|3837.94|3847.66|3837.66|3848.02|3838.02|3847.63|3837.63|21
1621163810000|2021-05-16 11:16:50|3847.64|3837.64|3848.19|3838.19|3848.2|3838.2|3847.64|3837.64|29
1621163820000|2021-05-16 11:17:00|3848.2|3838.2|3848.42|3838.42|3848.43|3838.43|3848.17|3838.17|23
1621163830000|2021-05-16 11:17:10|3848.38|3838.38|3847.57|3837.57|3848.38|3838.38|3847.55|3837.55|20
1621163840000|2021-05-16 11:17:20|3847.52|3837.52|3848.43|3838.43|3848.43|3838.43|3847.44|3837.44|31
1621163850000|2021-05-16 11:17:30|3848.37|3838.37|3848.9|3838.9|3849.07|3839.07|3848.28|3838.28|22
1621163860000|2021-05-16 11:17:40|3848.83|3838.83|3848.78|3838.78|3848.85|3838.85|3848.78|3838.78|7
1621163870000|2021-05-16 11:17:50|3848.81|3838.81|3850.28|3840.28|3850.52|3840.52|3848.78|3838.78|21
1621163880000|2021-05-16 11:18:00|3850.26|3840.26|3849.59|3839.59|3850.42|3840.42|3849.59|3839.59|33
1621163890000|2021-05-16 11:18:10|3849.53|3839.53|3849.43|3839.43|3849.53|3839.53|3849.17|3839.17|21
1621163900000|2021-05-16 11:18:20|3849.3|3839.3|3848.94|3838.94|3849.4|3839.4|3848.58|3838.58|25
1621163910000|2021-05-16 11:18:30|3849.04|3839.04|3850.7|3840.7|3850.71|3840.71|3849.04|3839.04|33
1621163920000|2021-05-16 11:18:40|3850.74|3840.74|3850.54|3840.54|3850.87|3840.87|3850.32|3840.32|27
1621163930000|2021-05-16 11:18:50|3850.52|3840.52|3850.26|3840.26|3850.62|3840.62|3850.21|3840.21|28
1621163940000|2021-05-16 11:19:00|3850.27|3840.27|3850.14|3840.14|3850.53|3840.53|3850.08|3840.08|32
1621163950000|2021-05-16 11:19:10|3850.15|3840.15|3849.03|3839.03|3850.15|3840.15|3848.59|3838.59|36
1621163960000|2021-05-16 11:19:20|3849.09|3839.09|3848.53|3838.53|3849.18|3839.18|3848.5|3838.5|31
1621163970000|2021-05-16 11:19:30|3848.54|3838.54|3848.75|3838.75|3848.83|3838.83|3848.42|3838.42|20
1621163980000|2021-05-16 11:19:40|3848.8|3838.8|3848.19|3838.19|3848.97|3838.97|3848.19|3838.19|24
1621163990000|2021-05-16 11:19:50|3848.28|3838.28|3848.72|3838.72|3849.99|3839.99|3848.1|3838.1|27
1621164000000|2021-05-16 11:20:00|3848.65|3838.65|3849.22|3839.22|3849.24|3839.24|3848.43|3838.43|29
1621164010000|2021-05-16 11:20:10|3849.25|3839.25|3849.54|3839.54|3849.79|3839.79|3849.23|3839.23|17
1621164020000|2021-05-16 11:20:20|3849.53|3839.53|3848.45|3838.45|3849.53|3839.53|3848.45|3838.45|17
1621164030000|2021-05-16 11:20:30|3848.43|3838.43|3848.2|3838.2|3848.44|3838.44|3848.19|3838.19|23
1621164040000|2021-05-16 11:20:40|3848.21|3838.21|3847.97|3837.97|3848.33|3838.33|3847.93|3837.93|18
1621164050000|2021-05-16 11:20:50|3847.55|3837.55|3847.35|3837.35|3847.9|3837.9|3847.2|3837.2|29
1621164060000|2021-05-16 11:21:00|3847.23|3837.23|3847.36|3837.36|3848.29|3838.29|3847.23|3837.23|34
1621164070000|2021-05-16 11:21:10|3847.31|3837.31|3846|3836|3847.37|3837.37|3846|3836|34
1621164080000|2021-05-16 11:21:20|3845.9|3835.9|3843.12|3833.12|3845.99|3835.99|3843.12|3833.12|30
1621164090000|2021-05-16 11:21:30|3843.16|3833.16|3840.62|3830.62|3843.19|3833.19|3840.55|3830.55|34
1621164100000|2021-05-16 11:21:40|3840.66|3830.66|3840.45|3830.45|3841.45|3831.45|3840.44|3830.44|37
1621164110000|2021-05-16 11:21:50|3840.51|3830.51|3837.46|3827.46|3840.63|3830.63|3837.46|3827.46|37
1621164120000|2021-05-16 11:22:00|3837.45|3827.45|3837.87|3827.87|3838.26|3828.26|3837.38|3827.38|33
1621164130000|2021-05-16 11:22:10|3837.9|3827.9|3839.76|3829.76|3839.95|3829.95|3837.9|3827.9|38
1621164140000|2021-05-16 11:22:20|3839.88|3829.88|3838.45|3828.45|3841.09|3831.09|3838.35|3828.35|36
1621164150000|2021-05-16 11:22:30|3838.59|3828.59|3838.71|3828.71|3838.71|3828.71|3837.73|3827.73|32
1621164160000|2021-05-16 11:22:40|3839.01|3829.01|3839|3829|3839.14|3829.14|3838.88|3828.88|32
1621164170000|2021-05-16 11:22:50|3838.98|3828.98|3839.02|3829.02|3839.08|3829.08|3838.07|3828.07|32
1621164180000|2021-05-16 11:23:00|3839.12|3829.12|3838.71|3828.71|3839.46|3829.46|3838.69|3828.69|33
1621164190000|2021-05-16 11:23:10|3838.63|3828.63|3838.15|3828.15|3838.64|3828.64|3837.58|3827.58|33
1621164200000|2021-05-16 11:23:20|3838.16|3828.16|3839.93|3829.93|3840.05|3830.05|3838.16|3828.16|29
1621164210000|2021-05-16 11:23:30|3839.89|3829.89|3841.09|3831.09|3841.15|3831.15|3839.73|3829.73|34
1621164220000|2021-05-16 11:23:40|3841.05|3831.05|3838.84|3828.84|3841.05|3831.05|3838.84|3828.84|32
1621164230000|2021-05-16 11:23:50|3838.85|3828.85|3840.51|3830.51|3840.72|3830.72|3838.85|3828.85|34
1621164240000|2021-05-16 11:24:00|3840.05|3830.05|3839.06|3829.06|3840.05|3830.05|3839.06|3829.06|32
1621164250000|2021-05-16 11:24:10|3839.07|3829.07|3838.35|3828.35|3839.4|3829.4|3838.25|3828.25|31
1621164260000|2021-05-16 11:24:20|3838.33|3828.33|3836.67|3826.67|3838.37|3828.37|3836.6|3826.6|29
1621164270000|2021-05-16 11:24:30|3836.68|3826.68|3836.69|3826.69|3836.69|3826.69|3836.35|3826.35|24
1621164280000|2021-05-16 11:24:40|3836.74|3826.74|3836.91|3826.91|3837.11|3827.11|3836.74|3826.74|27
1621164290000|2021-05-16 11:24:50|3836.5|3826.5|3835.91|3825.91|3836.5|3826.5|3835.88|3825.88|18
1621164300000|2021-05-16 11:25:00|3835.9|3825.9|3834.09|3824.09|3835.9|3825.9|3834.08|3824.08|26
1621164310000|2021-05-16 11:25:10|3834.1|3824.1|3831.89|3821.89|3834.2|3824.2|3829.23|3819.23|39
1621164320000|2021-05-16 11:25:20|3831.91|3821.91|3830.33|3820.33|3832.05|3822.05|3829.39|3819.39|36
1621164330000|2021-05-16 11:25:30|3830.59|3820.59|3832.16|3822.16|3832.16|3822.16|3829.87|3819.87|37
1621164340000|2021-05-16 11:25:40|3832.23|3822.23|3832.94|3822.94|3833.21|3823.21|3831.58|3821.58|37
1621164350000|2021-05-16 11:25:50|3833.07|3823.07|3831.49|3821.49|3833.7|3823.7|3831.49|3821.49|40
1621164360000|2021-05-16 11:26:00|3831.52|3821.52|3831.11|3821.11|3831.52|3821.52|3831.03|3821.03|33
1621164370000|2021-05-16 11:26:10|3830.99|3820.99|3830.2|3820.2|3831.33|3821.33|3829.71|3819.71|36
1621164380000|2021-05-16 11:26:20|3830.33|3820.33|3832.37|3822.37|3832.84|3822.84|3830.33|3820.33|39
1621164390000|2021-05-16 11:26:30|3832.41|3822.41|3831.86|3821.86|3832.81|3822.81|3831.32|3821.32|39
1621164400000|2021-05-16 11:26:40|3831.79|3821.79|3832.79|3822.79|3832.83|3822.83|3831.16|3821.16|37
1621164410000|2021-05-16 11:26:50|3832.78|3822.78|3831.98|3821.98|3832.78|3822.78|3831.76|3821.76|29
1621164420000|2021-05-16 11:27:00|3832|3822|3834.05|3824.05|3834.05|3824.05|3832|3822|22
1621164430000|2021-05-16 11:27:10|3834.56|3824.56|3834.88|3824.88|3835.03|3825.03|3834.53|3824.53|29
1621164440000|2021-05-16 11:27:20|3834.83|3824.83|3835.19|3825.19|3835.21|3825.21|3834.77|3824.77|26
1621164450000|2021-05-16 11:27:30|3835.15|3825.15|3835.86|3825.86|3835.86|3825.86|3835.05|3825.05|20
1621164460000|2021-05-16 11:27:40|3835.85|3825.85|3835.58|3825.58|3835.85|3825.85|3835.57|3825.57|25
1621164470000|2021-05-16 11:27:50|3835.69|3825.69|3833.79|3823.79|3835.69|3825.69|3833.78|3823.78|31
1621164480000|2021-05-16 11:28:00|3833.91|3823.91|3835.78|3825.78|3836.02|3826.02|3833.86|3823.86|34
1621164490000|2021-05-16 11:28:10|3835.79|3825.79|3835.85|3825.85|3835.96|3825.96|3835.57|3825.57|32
1621164500000|2021-05-16 11:28:20|3836.01|3826.01|3835.84|3825.84|3836.01|3826.01|3835.72|3825.72|32
1621164510000|2021-05-16 11:28:30|3835.86|3825.86|3835.44|3825.44|3836.26|3826.26|3835.44|3825.44|35
1621164520000|2021-05-16 11:28:40|3835.43|3825.43|3835.19|3825.19|3835.43|3825.43|3835.15|3825.15|29
1621164530000|2021-05-16 11:28:50|3835.24|3825.24|3835.22|3825.22|3835.53|3825.53|3835.22|3825.22|19
1621164540000|2021-05-16 11:29:00|3835.21|3825.21|3833.6|3823.6|3835.23|3825.23|3833.57|3823.57|28
1621164550000|2021-05-16 11:29:10|3833.62|3823.62|3830.64|3820.64|3833.62|3823.62|3830.6|3820.6|37
1621164560000|2021-05-16 11:29:20|3830.65|3820.65|3830.82|3820.82|3830.82|3820.82|3829.98|3819.98|34
1621164570000|2021-05-16 11:29:30|3830.78|3820.78|3829.37|3819.37|3830.78|3820.78|3829.12|3819.12|38
1621164580000|2021-05-16 11:29:40|3829.4|3819.4|3826.77|3816.77|3829.4|3819.4|3826.77|3816.77|36
1621164590000|2021-05-16 11:29:50|3826.65|3816.65|3826.92|3816.92|3827.01|3817.01|3826.6|3816.6|28
1621164600000|2021-05-16 11:30:00|3827.25|3817.25|3829.81|3819.81|3829.82|3819.82|3827.25|3817.25|34
1621164610000|2021-05-16 11:30:10|3829.82|3819.82|3830.98|3820.98|3830.98|3820.98|3829.57|3819.57|32
1621164620000|2021-05-16 11:30:20|3831|3821|3830.53|3820.53|3831|3821|3830.53|3820.53|31
1621164630000|2021-05-16 11:30:30|3830.47|3820.47|3830.66|3820.66|3830.77|3820.77|3830.23|3820.23|32
1621164640000|2021-05-16 11:30:40|3830.6|3820.6|3830.42|3820.42|3830.63|3820.63|3830.26|3820.26|22
1621164650000|2021-05-16 11:30:50|3830.58|3820.58|3829.34|3819.34|3832.55|3822.55|3829.34|3819.34|36
1621164660000|2021-05-16 11:31:00|3829.35|3819.35|3829.8|3819.8|3829.94|3819.94|3829.23|3819.23|35
1621164670000|2021-05-16 11:31:10|3829.65|3819.65|3830|3820|3831.09|3821.09|3829.52|3819.52|38
1621164680000|2021-05-16 11:31:20|3830.19|3820.19|3829.93|3819.93|3830.2|3820.2|3829.28|3819.28|32
1621164690000|2021-05-16 11:31:30|3830.02|3820.02|3830.16|3820.16|3830.16|3820.16|3829.86|3819.86|17
1621164700000|2021-05-16 11:31:40|3830.25|3820.25|3831.11|3821.11|3831.77|3821.77|3830.25|3820.25|30
1621164710000|2021-05-16 11:31:50|3831.06|3821.06|3831.65|3821.65|3831.74|3821.74|3831.06|3821.06|28
1621164720000|2021-05-16 11:32:00|3831.64|3821.64|3831.53|3821.53|3831.69|3821.69|3831.53|3821.53|13
1621164730000|2021-05-16 11:32:10|3831.62|3821.62|3830.41|3820.41|3831.62|3821.62|3830.4|3820.4|24
1621164740000|2021-05-16 11:32:20|3830.33|3820.33|3830.55|3820.55|3831.27|3821.27|3830.33|3820.33|28
1621164750000|2021-05-16 11:32:30|3830.53|3820.53|3829.76|3819.76|3830.56|3820.56|3829.55|3819.55|23
1621164760000|2021-05-16 11:32:40|3829.79|3819.79|3829.8|3819.8|3830.32|3820.32|3829.75|3819.75|31
1621164770000|2021-05-16 11:32:50|3829.82|3819.82|3830.63|3820.63|3831.42|3821.42|3829.82|3819.82|34
1621164780000|2021-05-16 11:33:00|3830.67|3820.67|3830.34|3820.34|3830.98|3820.98|3830.33|3820.33|27
1621164790000|2021-05-16 11:33:10|3830.33|3820.33|3830.56|3820.56|3830.56|3820.56|3830.31|3820.31|28
1621164800000|2021-05-16 11:33:20|3830.6|3820.6|3831.5|3821.5|3831.52|3821.52|3830.6|3820.6|27
1621164810000|2021-05-16 11:33:30|3831.48|3821.48|3831.87|3821.87|3831.89|3821.89|3831.48|3821.48|16
1621164820000|2021-05-16 11:33:40|3831.88|3821.88|3830.98|3820.98|3832.15|3822.15|3830.98|3820.98|24
1621164830000|2021-05-16 11:33:50|3830.97|3820.97|3830.97|3820.97|3831.33|3821.33|3830.83|3820.83|26
1621164840000|2021-05-16 11:34:00|3831|3821|3830.96|3820.96|3831.1|3821.1|3830.86|3820.86|19
1621164850000|2021-05-16 11:34:10|3830.95|3820.95|3829.94|3819.94|3830.95|3820.95|3829.58|3819.58|29
1621164860000|2021-05-16 11:34:20|3830.28|3820.28|3830.52|3820.52|3830.65|3820.65|3830.28|3820.28|27
1621164870000|2021-05-16 11:34:30|3830.54|3820.54|3829.15|3819.15|3830.54|3820.54|3829.12|3819.12|25
1621164880000|2021-05-16 11:34:40|3829.1|3819.1|3829.58|3819.58|3829.93|3819.93|3828.95|3818.95|31
1621164890000|2021-05-16 11:34:50|3829.53|3819.53|3829.52|3819.52|3829.72|3819.72|3829.3|3819.3|28
1621164900000|2021-05-16 11:35:00|3829.54|3819.54|3830.29|3820.29|3831.85|3821.85|3829.54|3819.54|31
1621164910000|2021-05-16 11:35:10|3830.41|3820.41|3830.87|3820.87|3831.19|3821.19|3830.41|3820.41|28
1621164920000|2021-05-16 11:35:20|3830.91|3820.91|3831.11|3821.11|3831.51|3821.51|3830.87|3820.87|32
1621164930000|2021-05-16 11:35:30|3831.13|3821.13|3831.79|3821.79|3831.9|3821.9|3831.13|3821.13|28
1621164940000|2021-05-16 11:35:40|3831.8|3821.8|3831.71|3821.71|3831.82|3821.82|3831.3|3821.3|34
1621164950000|2021-05-16 11:35:50|3831.73|3821.73|3831.46|3821.46|3831.85|3821.85|3831.46|3821.46|17
1621164960000|2021-05-16 11:36:00|3831.28|3821.28|3828.89|3818.89|3831.41|3821.41|3827.92|3817.92|28
1621164970000|2021-05-16 11:36:10|3829.07|3819.07|3828.39|3818.39|3829.36|3819.36|3828.32|3818.32|37
1621164980000|2021-05-16 11:36:20|3828.45|3818.45|3827.74|3817.74|3828.94|3818.94|3827.74|3817.74|33
1621164990000|2021-05-16 11:36:30|3827.62|3817.62|3825.28|3815.28|3827.62|3817.62|3824.16|3814.16|35
1621165000000|2021-05-16 11:36:40|3825.25|3815.25|3824.93|3814.93|3825.61|3815.61|3824.92|3814.92|39
1621165010000|2021-05-16 11:36:50|3825|3815|3822.99|3812.99|3825.24|3815.24|3822.76|3812.76|36
1621165020000|2021-05-16 11:37:00|3823.21|3813.21|3819.03|3809.03|3823.21|3813.21|3818.73|3808.73|39
1621165030000|2021-05-16 11:37:10|3819.01|3809.01|3820.1|3810.1|3820.1|3810.1|3818.83|3808.83|37
1621165040000|2021-05-16 11:37:20|3820.34|3810.34|3819.98|3809.98|3820.43|3810.43|3819.87|3809.87|32
1621165050000|2021-05-16 11:37:30|3819.94|3809.94|3819.96|3809.96|3820.25|3810.25|3819.83|3809.83|31
1621165060000|2021-05-16 11:37:40|3819.8|3809.8|3819.78|3809.78|3820.02|3810.02|3819.46|3809.46|33
1621165070000|2021-05-16 11:37:50|3819.79|3809.79|3819.61|3809.61|3819.79|3809.79|3819.54|3809.54|20
1621165080000|2021-05-16 11:38:00|3819.97|3809.97|3818.28|3808.28|3820.09|3810.09|3817.11|3807.11|37
1621165090000|2021-05-16 11:38:10|3818.33|3808.33|3818.61|3808.61|3818.77|3808.77|3817.83|3807.83|35
1621165100000|2021-05-16 11:38:20|3818.87|3808.87|3818.48|3808.48|3818.87|3808.87|3818.47|3808.47|30
1621165110000|2021-05-16 11:38:30|3818.47|3808.47|3819.33|3809.33|3819.79|3809.79|3818.47|3808.47|29
1621165120000|2021-05-16 11:38:40|3819.18|3809.18|3817.95|3807.95|3819.27|3809.27|3817.87|3807.87|32
1621165130000|2021-05-16 11:38:50|3817.93|3807.93|3817.2|3807.2|3817.93|3807.93|3816.77|3806.77|31
1621165140000|2021-05-16 11:39:00|3817.18|3807.18|3816.24|3806.24|3817.54|3807.54|3816.12|3806.12|35
1621165150000|2021-05-16 11:39:10|3816.29|3806.29|3815|3805|3816.39|3806.39|3815|3805|34
1621165160000|2021-05-16 11:39:20|3814.87|3804.87|3815.83|3805.83|3816.91|3806.91|3814.83|3804.83|35
1621165170000|2021-05-16 11:39:30|3815.69|3805.69|3816.09|3806.09|3816.47|3806.47|3815.19|3805.19|34
1621165180000|2021-05-16 11:39:40|3816.05|3806.05|3814.5|3804.5|3816.05|3806.05|3814.45|3804.45|34
1621165190000|2021-05-16 11:39:50|3814.61|3804.61|3814.14|3804.14|3814.61|3804.61|3814.14|3804.14|34
1621165200000|2021-05-16 11:40:00|3814.13|3804.13|3813.85|3803.85|3814.15|3804.15|3812.76|3802.76|36
1621165210000|2021-05-16 11:40:10|3813.82|3803.82|3812.48|3802.48|3813.83|3803.83|3812.48|3802.48|32
1621165220000|2021-05-16 11:40:20|3812.55|3802.55|3808.21|3798.21|3812.55|3802.55|3807.94|3797.94|40
1621165230000|2021-05-16 11:40:30|3807.91|3797.91|3809.79|3799.79|3811.42|3801.42|3807.86|3797.86|36
1621165240000|2021-05-16 11:40:40|3809.43|3799.43|3811.14|3801.14|3811.33|3801.33|3809.02|3799.02|36
1621165250000|2021-05-16 11:40:50|3810.93|3800.93|3810.63|3800.63|3811.25|3801.25|3809.59|3799.59|36
1621165260000|2021-05-16 11:41:00|3810.88|3800.88|3813.02|3803.02|3813.96|3803.96|3810.88|3800.88|36
1621165270000|2021-05-16 11:41:10|3813.05|3803.05|3815.17|3805.17|3815.17|3805.17|3813.03|3803.03|38
1621165280000|2021-05-16 11:41:20|3815.21|3805.21|3819.05|3809.05|3819.05|3809.05|3815.13|3805.13|37
1621165290000|2021-05-16 11:41:30|3819.04|3809.04|3818.69|3808.69|3819.04|3809.04|3817.74|3807.74|35
1621165300000|2021-05-16 11:41:40|3818.66|3808.66|3814.87|3804.87|3818.66|3808.66|3814.81|3804.81|38
1621165310000|2021-05-16 11:41:50|3814.97|3804.97|3814.86|3804.86|3815.29|3805.29|3813.99|3803.99|38
1621165320000|2021-05-16 11:42:00|3814.74|3804.74|3816.37|3806.37|3816.43|3806.43|3814.65|3804.65|36
1621165330000|2021-05-16 11:42:10|3816.3|3806.3|3814.73|3804.73|3816.3|3806.3|3814.36|3804.36|38
1621165340000|2021-05-16 11:42:20|3814.59|3804.59|3813.44|3803.44|3814.59|3804.59|3813.04|3803.04|38
1621165350000|2021-05-16 11:42:30|3813.27|3803.27|3811.11|3801.11|3813.27|3803.27|3810.84|3800.84|33
1621165360000|2021-05-16 11:42:40|3811.37|3801.37|3810.78|3800.78|3811.37|3801.37|3810.2|3800.2|26
1621165370000|2021-05-16 11:42:50|3810.77|3800.77|3810.42|3800.42|3811.63|3801.63|3810.42|3800.42|35
1621165380000|2021-05-16 11:43:00|3810.38|3800.38|3810.71|3800.71|3811.91|3801.91|3810.35|3800.35|28
1621165390000|2021-05-16 11:43:10|3810.83|3800.83|3810.55|3800.55|3810.83|3800.83|3810.22|3800.22|20
1621165400000|2021-05-16 11:43:20|3810.56|3800.56|3810.69|3800.69|3812.61|3802.61|3810.45|3800.45|33
1621165410000|2021-05-16 11:43:30|3810.62|3800.62|3811.68|3801.68|3811.97|3801.97|3810.59|3800.59|29
1621165420000|2021-05-16 11:43:40|3811.54|3801.54|3811.85|3801.85|3812.49|3802.49|3811.48|3801.48|37
1621165430000|2021-05-16 11:43:50|3811.9|3801.9|3814.13|3804.13|3814.13|3804.13|3811.83|3801.83|35
1621165440000|2021-05-16 11:44:00|3814.08|3804.08|3815.12|3805.12|3815.12|3805.12|3813.48|3803.48|37
1621165450000|2021-05-16 11:44:10|3814.29|3804.29|3814.92|3804.92|3814.92|3804.92|3814|3804|34
1621165460000|2021-05-16 11:44:20|3814.89|3804.89|3814.93|3804.93|3815.07|3805.07|3814.89|3804.89|18
1621165470000|2021-05-16 11:44:30|3814.83|3804.83|3813.88|3803.88|3814.83|3804.83|3813.2|3803.2|36
1621165480000|2021-05-16 11:44:40|3813.92|3803.92|3812.78|3802.78|3813.94|3803.94|3812.35|3802.35|34
1621165490000|2021-05-16 11:44:50|3812.79|3802.79|3812.46|3802.46|3812.8|3802.8|3812.23|3802.23|24
1621165500000|2021-05-16 11:45:00|3812.58|3802.58|3815.34|3805.34|3815.36|3805.36|3812.38|3802.38|35
1621165510000|2021-05-16 11:45:10|3815.31|3805.31|3816.86|3806.86|3817.58|3807.58|3815.31|3805.31|32
1621165520000|2021-05-16 11:45:20|3816.53|3806.53|3816.43|3806.43|3816.99|3806.99|3815.83|3805.83|34
1621165530000|2021-05-16 11:45:30|3816.64|3806.64|3817.61|3807.61|3817.61|3807.61|3816.61|3806.61|35
1621165540000|2021-05-16 11:45:40|3817.69|3807.69|3817.88|3807.88|3818.59|3808.59|3817.69|3807.69|33
1621165550000|2021-05-16 11:45:50|3817.89|3807.89|3815.69|3805.69|3817.99|3807.99|3815.69|3805.69|25
1621165560000|2021-05-16 11:46:00|3815.49|3805.49|3815.41|3805.41|3815.75|3805.75|3814.48|3804.48|39
1621165570000|2021-05-16 11:46:10|3815.68|3805.68|3816.44|3806.44|3817.31|3807.31|3815.68|3805.68|35
1621165580000|2021-05-16 11:46:20|3816.49|3806.49|3816.87|3806.87|3816.91|3806.91|3816.22|3806.22|29
1621165590000|2021-05-16 11:46:30|3816.86|3806.86|3817.19|3807.19|3817.27|3807.27|3816.81|3806.81|28
1621165600000|2021-05-16 11:46:40|3817.15|3807.15|3816.36|3806.36|3817.15|3807.15|3816.33|3806.33|26
1621165610000|2021-05-16 11:46:50|3816.35|3806.35|3817.17|3807.17|3817.17|3807.17|3816.13|3806.13|33
1621165620000|2021-05-16 11:47:00|3817.14|3807.14|3817.36|3807.36|3817.4|3807.4|3816.97|3806.97|27
1621165630000|2021-05-16 11:47:10|3817.34|3807.34|3818.55|3808.55|3818.65|3808.65|3817.32|3807.32|21
1621165640000|2021-05-16 11:47:20|3818.6|3808.6|3816.99|3806.99|3819.02|3809.02|3816.95|3806.95|30
1621165650000|2021-05-16 11:47:30|3817|3807|3816.32|3806.32|3817.07|3807.07|3816.32|3806.32|23
1621165660000|2021-05-16 11:47:40|3816.8|3806.8|3817.77|3807.77|3817.77|3807.77|3816.8|3806.8|25
1621165670000|2021-05-16 11:47:50|3817.44|3807.44|3817.04|3807.04|3817.44|3807.44|3816.95|3806.95|29
1621165680000|2021-05-16 11:48:00|3817.06|3807.06|3816.08|3806.08|3817.06|3807.06|3816.05|3806.05|23
1621165690000|2021-05-16 11:48:10|3816.05|3806.05|3815.11|3805.11|3816.6|3806.6|3814.68|3804.68|34
1621165700000|2021-05-16 11:48:20|3815.2|3805.2|3814.34|3804.34|3815.25|3805.25|3813.9|3803.9|29
1621165710000|2021-05-16 11:48:30|3814.49|3804.49|3816.2|3806.2|3816.2|3806.2|3814.49|3804.49|36
1621165720000|2021-05-16 11:48:40|3816.3|3806.3|3815.88|3805.88|3816.3|3806.3|3815.88|3805.88|30
1621165730000|2021-05-16 11:48:50|3815.94|3805.94|3815.97|3805.97|3816.07|3806.07|3815.79|3805.79|27
1621165740000|2021-05-16 11:49:00|3815.96|3805.96|3815.56|3805.56|3816.3|3806.3|3815.56|3805.56|32
1621165750000|2021-05-16 11:49:10|3815.59|3805.59|3815.44|3805.44|3815.72|3805.72|3815.06|3805.06|23
1621165760000|2021-05-16 11:49:20|3815.37|3805.37|3811.97|3801.97|3815.41|3805.41|3811.97|3801.97|35
1621165770000|2021-05-16 11:49:30|3811.99|3801.99|3810.3|3800.3|3811.99|3801.99|3810.28|3800.28|32
1621165780000|2021-05-16 11:49:40|3810.27|3800.27|3809.22|3799.22|3810.37|3800.37|3809.16|3799.16|31
1621165790000|2021-05-16 11:49:50|3809.24|3799.24|3809.77|3799.77|3809.94|3799.94|3809.19|3799.19|33
1621165800000|2021-05-16 11:50:00|3809.78|3799.78|3810.13|3800.13|3811.5|3801.5|3809.78|3799.78|35
1621165810000|2021-05-16 11:50:10|3810.15|3800.15|3809.39|3799.39|3810.15|3800.15|3809.13|3799.13|32
1621165820000|2021-05-16 11:50:20|3809.59|3799.59|3808.89|3798.89|3809.75|3799.75|3808.89|3798.89|31
1621165830000|2021-05-16 11:50:30|3808.95|3798.95|3808.09|3798.09|3809.19|3799.19|3808.07|3798.07|25
1621165840000|2021-05-16 11:50:40|3808.16|3798.16|3806.2|3796.2|3808.36|3798.36|3806.08|3796.08|31
1621165850000|2021-05-16 11:50:50|3806.21|3796.21|3806.01|3796.01|3806.88|3796.88|3805.85|3795.85|34
1621165860000|2021-05-16 11:51:00|3805.99|3795.99|3804.15|3794.15|3806.07|3796.07|3804.08|3794.08|29
1621165870000|2021-05-16 11:51:10|3804.02|3794.02|3799.53|3789.53|3804.06|3794.06|3798.88|3788.88|40
1621165880000|2021-05-16 11:51:20|3799.47|3789.47|3799.8|3789.8|3800.17|3790.17|3798.9|3788.9|38
1621165890000|2021-05-16 11:51:30|3799.89|3789.89|3800|3790|3800.4|3790.4|3798.16|3788.16|39
1621165900000|2021-05-16 11:51:40|3799.95|3789.95|3800.2|3790.2|3801.56|3791.56|3799.81|3789.81|37
1621165910000|2021-05-16 11:51:50|3800.41|3790.41|3798.34|3788.34|3801.46|3791.46|3798.33|3788.33|39
1621165920000|2021-05-16 11:52:00|3798.21|3788.21|3797.91|3787.91|3798.82|3788.82|3797.83|3787.83|36
1621165930000|2021-05-16 11:52:10|3797.8|3787.8|3798.02|3788.02|3798.54|3788.54|3797.8|3787.8|37
1621165940000|2021-05-16 11:52:20|3797.93|3787.93|3797.87|3787.87|3798.13|3788.13|3797.78|3787.78|30
1621165950000|2021-05-16 11:52:30|3797.92|3787.92|3798.68|3788.68|3799.24|3789.24|3797.88|3787.88|34
1621165960000|2021-05-16 11:52:40|3798.75|3788.75|3799.25|3789.25|3799.45|3789.45|3798.61|3788.61|35
1621165970000|2021-05-16 11:52:50|3799.13|3789.13|3799.15|3789.15|3799.49|3789.49|3798.52|3788.52|36
1621165980000|2021-05-16 11:53:00|3799.13|3789.13|3801.87|3791.87|3801.91|3791.91|3799.08|3789.08|38
1621165990000|2021-05-16 11:53:10|3801.74|3791.74|3801.93|3791.93|3802.1|3792.1|3801.09|3791.09|33
1621166000000|2021-05-16 11:53:20|3801.88|3791.88|3802.24|3792.24|3802.62|3792.62|3801.86|3791.86|35
1621166010000|2021-05-16 11:53:30|3802.2|3792.2|3802.24|3792.24|3803.16|3793.16|3801.94|3791.94|31
1621166020000|2021-05-16 11:53:40|3802.26|3792.26|3799.82|3789.82|3802.26|3792.26|3799.82|3789.82|27
1621166030000|2021-05-16 11:53:50|3799.83|3789.83|3799.03|3789.03|3799.85|3789.85|3798.96|3788.96|24
1621166040000|2021-05-16 11:54:00|3799.04|3789.04|3797.08|3787.08|3799.04|3789.04|3797.06|3787.06|26
1621166050000|2021-05-16 11:54:10|3797.09|3787.09|3796.79|3786.79|3797.09|3787.09|3796.73|3786.73|26
1621166060000|2021-05-16 11:54:20|3796.8|3786.8|3798.09|3788.09|3798.12|3788.12|3796.75|3786.75|33
1621166070000|2021-05-16 11:54:30|3798.13|3788.13|3797.38|3787.38|3799.68|3789.68|3797.38|3787.38|38
1621166080000|2021-05-16 11:54:40|3797.41|3787.41|3797.04|3787.04|3797.68|3787.68|3797.04|3787.04|23
1621166090000|2021-05-16 11:54:50|3797|3787|3797.41|3787.41|3797.55|3787.55|3796.96|3786.96|26
1621166100000|2021-05-16 11:55:00|3797.4|3787.4|3798.05|3788.05|3798.22|3788.22|3797.12|3787.12|36
1621166110000|2021-05-16 11:55:10|3798.09|3788.09|3799.07|3789.07|3799.07|3789.07|3797.66|3787.66|33
1621166120000|2021-05-16 11:55:20|3799.1|3789.1|3799.54|3789.54|3799.66|3789.66|3799|3789|35
1621166130000|2021-05-16 11:55:30|3799.48|3789.48|3799.6|3789.6|3799.63|3789.63|3799.28|3789.28|28
1621166140000|2021-05-16 11:55:40|3799.56|3789.56|3799.54|3789.54|3799.56|3789.56|3799.5|3789.5|13
1621166150000|2021-05-16 11:55:50|3799.5|3789.5|3797.72|3787.72|3799.54|3789.54|3797.67|3787.67|28
1621166160000|2021-05-16 11:56:00|3797.52|3787.52|3798.51|3788.51|3798.64|3788.64|3796.17|3786.17|38
1621166170000|2021-05-16 11:56:10|3798.55|3788.55|3797.98|3787.98|3798.55|3788.55|3797.67|3787.67|36
1621166180000|2021-05-16 11:56:20|3798.12|3788.12|3797.68|3787.68|3798.87|3788.87|3797.59|3787.59|39
1621166190000|2021-05-16 11:56:30|3797.71|3787.71|3797.83|3787.83|3798.76|3788.76|3797.55|3787.55|30
1621166200000|2021-05-16 11:56:40|3797.72|3787.72|3798.74|3788.74|3799.33|3789.33|3797.62|3787.62|37
1621166210000|2021-05-16 11:56:50|3798.71|3788.71|3798.77|3788.77|3798.86|3788.86|3798.43|3788.43|29
1621166220000|2021-05-16 11:57:00|3798.78|3788.78|3798.37|3788.37|3798.82|3788.82|3798.22|3788.22|31
1621166230000|2021-05-16 11:57:10|3798.42|3788.42|3800.81|3790.81|3800.81|3790.81|3798.35|3788.35|29
1621166240000|2021-05-16 11:57:20|3800.84|3790.84|3801.48|3791.48|3801.48|3791.48|3800.57|3790.57|34
1621166250000|2021-05-16 11:57:30|3801.52|3791.52|3802.07|3792.07|3802.07|3792.07|3801.52|3791.52|29
1621166260000|2021-05-16 11:57:40|3802.08|3792.08|3804.4|3794.4|3805.92|3795.92|3802.07|3792.07|35
1621166270000|2021-05-16 11:57:50|3804.22|3794.22|3802.15|3792.15|3804.22|3794.22|3801.67|3791.67|35
1621166280000|2021-05-16 11:58:00|3802.19|3792.19|3800.67|3790.67|3802.2|3792.2|3800.11|3790.11|38
1621166290000|2021-05-16 11:58:10|3800.74|3790.74|3800.81|3790.81|3801.1|3791.1|3800.29|3790.29|35
1621166300000|2021-05-16 11:58:20|3800.84|3790.84|3800.67|3790.67|3800.96|3790.96|3800.24|3790.24|36
1621166310000|2021-05-16 11:58:30|3800.58|3790.58|3800.82|3790.82|3801.14|3791.14|3800.47|3790.47|32
1621166320000|2021-05-16 11:58:40|3800.86|3790.86|3797.72|3787.72|3800.86|3790.86|3797.69|3787.69|32
1621166330000|2021-05-16 11:58:50|3797.71|3787.71|3797.57|3787.57|3797.77|3787.77|3797.57|3787.57|27
1621166340000|2021-05-16 11:59:00|3797.56|3787.56|3797.12|3787.12|3797.57|3787.57|3797.12|3787.12|15
1621166350000|2021-05-16 11:59:10|3797.13|3787.13|3797.14|3787.14|3797.28|3787.28|3797.06|3787.06|24
1621166360000|2021-05-16 11:59:20|3797.15|3787.15|3797.22|3787.22|3797.45|3787.45|3797.11|3787.11|24
1621166370000|2021-05-16 11:59:30|3797.24|3787.24|3798.11|3788.11|3799.34|3789.34|3797.22|3787.22|35
1621166380000|2021-05-16 11:59:40|3798.09|3788.09|3797.28|3787.28|3798.09|3788.09|3797.17|3787.17|28
1621166390000|2021-05-16 11:59:50|3797.23|3787.23|3797.5|3787.5|3797.5|3787.5|3797.22|3787.22|12
1621166400000|2021-05-16 12:00:00|3797.52|3787.52|3804.44|3794.44|3804.44|3794.44|3797.52|3787.52|36
1621166410000|2021-05-16 12:00:10|3804.37|3794.37|3801.54|3791.54|3805.89|3795.89|3801.54|3791.54|38
1621166420000|2021-05-16 12:00:20|3801.61|3791.61|3803.39|3793.39|3803.94|3793.94|3801.61|3791.61|39
1621166430000|2021-05-16 12:00:30|3803.5|3793.5|3803.17|3793.17|3803.54|3793.54|3802.76|3792.76|35
1621166440000|2021-05-16 12:00:40|3803.07|3793.07|3801.71|3791.71|3803.42|3793.42|3801.42|3791.42|38
1621166450000|2021-05-16 12:00:50|3801.65|3791.65|3802.73|3792.73|3802.75|3792.75|3801.59|3791.59|35
1621166460000|2021-05-16 12:01:00|3802.83|3792.83|3802.77|3792.77|3802.89|3792.89|3802.17|3792.17|38
1621166470000|2021-05-16 12:01:10|3802.78|3792.78|3804.14|3794.14|3804.14|3794.14|3802.72|3792.72|30
1621166480000|2021-05-16 12:01:20|3804.19|3794.19|3803.34|3793.34|3804.87|3794.87|3803.24|3793.24|31
1621166490000|2021-05-16 12:01:30|3803.33|3793.33|3805.44|3795.44|3805.59|3795.59|3803.07|3793.07|37
1621166500000|2021-05-16 12:01:40|3805.42|3795.42|3805.13|3795.13|3805.42|3795.42|3804.57|3794.57|38
1621166510000|2021-05-16 12:01:50|3805.25|3795.25|3806.9|3796.9|3806.9|3796.9|3804.83|3794.83|32
1621166520000|2021-05-16 12:02:00|3807.37|3797.37|3807.48|3797.48|3807.82|3797.82|3807.2|3797.2|32
1621166530000|2021-05-16 12:02:10|3807.47|3797.47|3806.39|3796.39|3807.72|3797.72|3806.09|3796.09|35
1621166540000|2021-05-16 12:02:20|3806.45|3796.45|3806.64|3796.64|3806.84|3796.84|3806.15|3796.15|36
1621166550000|2021-05-16 12:02:30|3806.69|3796.69|3806.63|3796.63|3806.74|3796.74|3806.59|3796.59|25
1621166560000|2021-05-16 12:02:40|3806.65|3796.65|3807.56|3797.56|3808.26|3798.26|3806.59|3796.59|19
1621166570000|2021-05-16 12:02:50|3807.65|3797.65|3807.46|3797.46|3807.73|3797.73|3807.39|3797.39|34
1621166580000|2021-05-16 12:03:00|3807.45|3797.45|3805.98|3795.98|3807.45|3797.45|3805.9|3795.9|29
1621166590000|2021-05-16 12:03:10|3805.96|3795.96|3806.63|3796.63|3806.81|3796.81|3805.88|3795.88|29
1621166600000|2021-05-16 12:03:20|3806.49|3796.49|3805.94|3795.94|3806.49|3796.49|3805.55|3795.55|28
1621166610000|2021-05-16 12:03:30|3805.9|3795.9|3805.97|3795.97|3806.03|3796.03|3805.86|3795.86|25
1621166620000|2021-05-16 12:03:40|3805.99|3795.99|3805.95|3795.95|3806|3796|3805.95|3795.95|8
1621166630000|2021-05-16 12:03:50|3805.98|3795.98|3805.1|3795.1|3806.94|3796.94|3805.06|3795.06|23
1621166640000|2021-05-16 12:04:00|3805.13|3795.13|3806.03|3796.03|3806.03|3796.03|3805.13|3795.13|22
1621166650000|2021-05-16 12:04:10|3805.95|3795.95|3806.07|3796.07|3806.14|3796.14|3805.84|3795.84|25
1621166660000|2021-05-16 12:04:20|3806.05|3796.05|3805.82|3795.82|3806.05|3796.05|3804.87|3794.87|25
1621166670000|2021-05-16 12:04:30|3805.77|3795.77|3805.82|3795.82|3806.04|3796.04|3805.67|3795.67|35
1621166680000|2021-05-16 12:04:40|3805.81|3795.81|3806.55|3796.55|3806.55|3796.55|3805.6|3795.6|32
1621166690000|2021-05-16 12:04:50|3806.46|3796.46|3807.29|3797.29|3807.32|3797.32|3806.33|3796.33|28
1621166700000|2021-05-16 12:05:00|3807.27|3797.27|3807.95|3797.95|3808.66|3798.66|3807.13|3797.13|35
1621166710000|2021-05-16 12:05:10|3807.87|3797.87|3807.95|3797.95|3807.99|3797.99|3807.82|3797.82|21
1621166720000|2021-05-16 12:05:20|3807.94|3797.94|3807.95|3797.95|3808.16|3798.16|3807.88|3797.88|23
1621166730000|2021-05-16 12:05:30|3807.92|3797.92|3807.33|3797.33|3807.92|3797.92|3806.38|3796.38|29
1621166740000|2021-05-16 12:05:40|3807.35|3797.35|3807.77|3797.77|3808.23|3798.23|3807.06|3797.06|32
1621166750000|2021-05-16 12:05:50|3807.79|3797.79|3805.2|3795.2|3807.86|3797.86|3805.2|3795.2|29
1621166760000|2021-05-16 12:06:00|3805.34|3795.34|3806.46|3796.46|3806.51|3796.51|3805.34|3795.34|30
1621166770000|2021-05-16 12:06:10|3806.45|3796.45|3805.92|3795.92|3806.45|3796.45|3805.92|3795.92|21
1621166780000|2021-05-16 12:06:20|3805.9|3795.9|3805.32|3795.32|3806.06|3796.06|3805.32|3795.32|24
1621166790000|2021-05-16 12:06:30|3805.22|3795.22|3805.13|3795.13|3805.31|3795.31|3805.1|3795.1|28
1621166800000|2021-05-16 12:06:40|3805.1|3795.1|3806.92|3796.92|3807.15|3797.15|3805.1|3795.1|33
1621166810000|2021-05-16 12:06:50|3806.91|3796.91|3806.34|3796.34|3806.91|3796.91|3806.16|3796.16|22
1621166820000|2021-05-16 12:07:00|3806.35|3796.35|3805.46|3795.46|3806.61|3796.61|3805.46|3795.46|22
1621166830000|2021-05-16 12:07:10|3805.5|3795.5|3805.55|3795.55|3805.65|3795.65|3805.45|3795.45|17
1621166840000|2021-05-16 12:07:20|3805.56|3795.56|3806.35|3796.35|3806.47|3796.47|3805.56|3795.56|25
1621166850000|2021-05-16 12:07:30|3806.34|3796.34|3805.56|3795.56|3806.5|3796.5|3805.56|3795.56|20
1621166860000|2021-05-16 12:07:40|3805.47|3795.47|3805.2|3795.2|3805.84|3795.84|3804.77|3794.77|37
1621166870000|2021-05-16 12:07:50|3805.22|3795.22|3805.24|3795.24|3805.39|3795.39|3804.66|3794.66|20
1621166880000|2021-05-16 12:08:00|3805.17|3795.17|3805.37|3795.37|3805.63|3795.63|3805.17|3795.17|27
1621166890000|2021-05-16 12:08:10|3805.39|3795.39|3805.27|3795.27|3805.44|3795.44|3805.27|3795.27|27
1621166900000|2021-05-16 12:08:20|3805.26|3795.26|3807.1|3797.1|3807.32|3797.32|3805.26|3795.26|31
1621166910000|2021-05-16 12:08:30|3807.11|3797.11|3807.25|3797.25|3807.81|3797.81|3807.11|3797.11|31
1621166920000|2021-05-16 12:08:40|3807.34|3797.34|3807.61|3797.61|3807.7|3797.7|3805.79|3795.79|36
1621166930000|2021-05-16 12:08:50|3807.73|3797.73|3806.91|3796.91|3807.83|3797.83|3806.63|3796.63|33
1621166940000|2021-05-16 12:09:00|3806.97|3796.97|3809.72|3799.72|3810.8|3800.8|3806.97|3796.97|38
1621166950000|2021-05-16 12:09:10|3809.69|3799.69|3807.75|3797.75|3809.74|3799.74|3807.63|3797.63|36
1621166960000|2021-05-16 12:09:20|3807.72|3797.72|3808.4|3798.4|3808.69|3798.69|3807.48|3797.48|36
1621166970000|2021-05-16 12:09:30|3808.36|3798.36|3807.98|3797.98|3808.68|3798.68|3807.98|3797.98|33
1621166980000|2021-05-16 12:09:40|3807.7|3797.7|3806.48|3796.48|3807.7|3797.7|3806.19|3796.19|31
1621166990000|2021-05-16 12:09:50|3806.58|3796.58|3806.72|3796.72|3807.09|3797.09|3806.28|3796.28|26
1621167000000|2021-05-16 12:10:00|3806.68|3796.68|3804.84|3794.84|3806.68|3796.68|3804.84|3794.84|30
1621167010000|2021-05-16 12:10:10|3804.99|3794.99|3805.35|3795.35|3806|3796|3804.49|3794.49|34
1621167020000|2021-05-16 12:10:20|3805.4|3795.4|3804.49|3794.49|3805.4|3795.4|3804.49|3794.49|27
1621167030000|2021-05-16 12:10:30|3804.48|3794.48|3804.35|3794.35|3804.62|3794.62|3804.33|3794.33|21
1621167040000|2021-05-16 12:10:40|3804.32|3794.32|3805.51|3795.51|3805.59|3795.59|3804.31|3794.31|29
1621167050000|2021-05-16 12:10:50|3805.49|3795.49|3804.06|3794.06|3805.52|3795.52|3804.04|3794.04|30
1621167060000|2021-05-16 12:11:00|3804.07|3794.07|3800.83|3790.83|3804.07|3794.07|3800.82|3790.82|33
1621167070000|2021-05-16 12:11:10|3800.82|3790.82|3800.19|3790.19|3800.88|3790.88|3800.19|3790.19|28
1621167080000|2021-05-16 12:11:20|3800.14|3790.14|3800.24|3790.24|3800.24|3790.24|3799.95|3789.95|19
1621167090000|2021-05-16 12:11:30|3800.17|3790.17|3801.51|3791.51|3801.61|3791.61|3800.13|3790.13|27
1621167100000|2021-05-16 12:11:40|3801.49|3791.49|3800.56|3790.56|3801.49|3791.49|3800.55|3790.55|27
1621167110000|2021-05-16 12:11:50|3800.53|3790.53|3798.57|3788.57|3800.59|3790.59|3798.57|3788.57|34
1621167120000|2021-05-16 12:12:00|3798.49|3788.49|3798.3|3788.3|3798.55|3788.55|3798.3|3788.3|15
1621167130000|2021-05-16 12:12:10|3798.37|3788.37|3798.94|3788.94|3799.12|3789.12|3798.37|3788.37|32
1621167140000|2021-05-16 12:12:20|3798.96|3788.96|3798.53|3788.53|3798.98|3788.98|3798.53|3788.53|29
1621167150000|2021-05-16 12:12:30|3798.43|3788.43|3798.44|3788.44|3798.58|3788.58|3798.37|3788.37|15
1621167160000|2021-05-16 12:12:40|3798.53|3788.53|3798.63|3788.63|3798.72|3788.72|3798.51|3788.51|20
1621167170000|2021-05-16 12:12:50|3798.62|3788.62|3800.86|3790.86|3800.86|3790.86|3798.62|3788.62|33
1621167180000|2021-05-16 12:13:00|3800.88|3790.88|3801.25|3791.25|3802.06|3792.06|3800.79|3790.79|32
1621167190000|2021-05-16 12:13:10|3801.39|3791.39|3800.95|3790.95|3801.47|3791.47|3800.89|3790.89|32
1621167200000|2021-05-16 12:13:20|3800.98|3790.98|3800.14|3790.14|3801.55|3791.55|3800.14|3790.14|32
1621167210000|2021-05-16 12:13:30|3800.24|3790.24|3801.01|3791.01|3801.01|3791.01|3800.24|3790.24|30
1621167220000|2021-05-16 12:13:40|3800.99|3790.99|3800.76|3790.76|3800.99|3790.99|3800.76|3790.76|20
1621167230000|2021-05-16 12:13:50|3800.79|3790.79|3800.79|3790.79|3800.86|3790.86|3800.73|3790.73|19
1621167240000|2021-05-16 12:14:00|3800.6|3790.6|3798.35|3788.35|3800.6|3790.6|3798.35|3788.35|35
1621167250000|2021-05-16 12:14:10|3798.3|3788.3|3796.87|3786.87|3798.33|3788.33|3796.71|3786.71|35
1621167260000|2021-05-16 12:14:20|3796.88|3786.88|3796.92|3786.92|3797.06|3787.06|3796.72|3786.72|31
1621167270000|2021-05-16 12:14:30|3797.02|3787.02|3796.48|3786.48|3797.13|3787.13|3796.48|3786.48|33
1621167280000|2021-05-16 12:14:40|3796.47|3786.47|3795.04|3785.04|3796.7|3786.7|3794.96|3784.96|31
1621167290000|2021-05-16 12:14:50|3794.66|3784.66|3793.42|3783.42|3795.44|3785.44|3793.42|3783.42|36
1621167300000|2021-05-16 12:15:00|3793.4|3783.4|3791.2|3781.2|3793.4|3783.4|3791.2|3781.2|36
1621167310000|2021-05-16 12:15:10|3791.09|3781.09|3787.18|3777.18|3791.09|3781.09|3787.18|3777.18|38
1621167320000|2021-05-16 12:15:20|3787.21|3777.21|3785.66|3775.66|3787.21|3777.21|3785.02|3775.02|38
1621167330000|2021-05-16 12:15:30|3785.85|3775.85|3785.87|3775.87|3786.7|3776.7|3785.76|3775.76|36
1621167340000|2021-05-16 12:15:40|3786.08|3776.08|3786.66|3776.66|3786.74|3776.74|3785.81|3775.81|37
1621167350000|2021-05-16 12:15:50|3786.74|3776.74|3787.95|3777.95|3788.41|3778.41|3786.62|3776.62|37
1621167360000|2021-05-16 12:16:00|3787.96|3777.96|3789.06|3779.06|3789.25|3779.25|3787.86|3777.86|34
1621167370000|2021-05-16 12:16:10|3789.07|3779.07|3790.85|3780.85|3792.21|3782.21|3789.07|3779.07|34
1621167380000|2021-05-16 12:16:20|3790.74|3780.74|3791.86|3781.86|3792.99|3782.99|3790.74|3780.74|37
1621167390000|2021-05-16 12:16:30|3791.47|3781.47|3788.84|3778.84|3791.47|3781.47|3788.78|3778.78|33
1621167400000|2021-05-16 12:16:40|3788.83|3778.83|3791.18|3781.18|3792.05|3782.05|3788.83|3778.83|38
1621167410000|2021-05-16 12:16:50|3790.94|3780.94|3788.81|3778.81|3791.1|3781.1|3788.76|3778.76|36
1621167420000|2021-05-16 12:17:00|3788.61|3778.61|3788.47|3778.47|3788.71|3778.71|3788.31|3778.31|38
1621167430000|2021-05-16 12:17:10|3788.48|3778.48|3787.75|3777.75|3788.48|3778.48|3787.41|3777.41|31
1621167440000|2021-05-16 12:17:20|3787.88|3777.88|3786.22|3776.22|3788.01|3778.01|3786.21|3776.21|33
1621167450000|2021-05-16 12:17:30|3786.23|3776.23|3786.15|3776.15|3786.35|3776.35|3786.1|3776.1|31
1621167460000|2021-05-16 12:17:40|3786.13|3776.13|3787.07|3777.07|3787.9|3777.9|3786.13|3776.13|36
1621167470000|2021-05-16 12:17:50|3787.04|3777.04|3788.05|3778.05|3788.05|3778.05|3787.04|3777.04|33
1621167480000|2021-05-16 12:18:00|3788.58|3778.58|3790.77|3780.77|3790.77|3780.77|3788.58|3778.58|36
1621167490000|2021-05-16 12:18:10|3790.79|3780.79|3792.83|3782.83|3793.35|3783.35|3790.79|3780.79|35
1621167500000|2021-05-16 12:18:20|3792.41|3782.41|3792.99|3782.99|3793.2|3783.2|3792.11|3782.11|37
1621167510000|2021-05-16 12:18:30|3792.98|3782.98|3794.8|3784.8|3794.8|3784.8|3792.86|3782.86|34
1621167520000|2021-05-16 12:18:40|3794.82|3784.82|3795.87|3785.87|3796.9|3786.9|3794.81|3784.81|34
1621167530000|2021-05-16 12:18:50|3796.34|3786.34|3797.39|3787.39|3797.39|3787.39|3796.34|3786.34|32
1621167540000|2021-05-16 12:19:00|3797.4|3787.4|3799.18|3789.18|3799.25|3789.25|3797.29|3787.29|34
1621167550000|2021-05-16 12:19:10|3799.19|3789.19|3802.71|3792.71|3802.71|3792.71|3799.19|3789.19|31
1621167560000|2021-05-16 12:19:20|3802.76|3792.76|3804.42|3794.42|3805.23|3795.23|3802.45|3792.45|37
1621167570000|2021-05-16 12:19:30|3804.46|3794.46|3804.15|3794.15|3804.51|3794.51|3803.67|3793.67|35
1621167580000|2021-05-16 12:19:40|3804.27|3794.27|3801.85|3791.85|3804.61|3794.61|3801.79|3791.79|35
1621167590000|2021-05-16 12:19:50|3801.84|3791.84|3798.88|3788.88|3801.88|3791.88|3798.72|3788.72|37
1621167600000|2021-05-16 12:20:00|3799.08|3789.08|3800.36|3790.36|3800.74|3790.74|3799.06|3789.06|34
1621167610000|2021-05-16 12:20:10|3800.35|3790.35|3798.65|3788.65|3800.38|3790.38|3797.51|3787.51|36
1621167620000|2021-05-16 12:20:20|3798.54|3788.54|3799.25|3789.25|3799.28|3789.28|3798.54|3788.54|35
1621167630000|2021-05-16 12:20:30|3799.17|3789.17|3797.97|3787.97|3799.17|3789.17|3797.83|3787.83|32
1621167640000|2021-05-16 12:20:40|3798.03|3788.03|3798.4|3788.4|3798.5|3788.5|3798.03|3788.03|32
1621167650000|2021-05-16 12:20:50|3798.29|3788.29|3800.95|3790.95|3800.95|3790.95|3798.25|3788.25|28
1621167660000|2021-05-16 12:21:00|3800.99|3790.99|3802.09|3792.09|3802.5|3792.5|3799.88|3789.88|37
1621167670000|2021-05-16 12:21:10|3802.04|3792.04|3802.41|3792.41|3802.73|3792.73|3802.02|3792.02|32
1621167680000|2021-05-16 12:21:20|3802.32|3792.32|3799.35|3789.35|3802.32|3792.32|3798.77|3788.77|33
1621167690000|2021-05-16 12:21:30|3799.3|3789.3|3798.04|3788.04|3799.72|3789.72|3798.04|3788.04|35
1621167700000|2021-05-16 12:21:40|3798.11|3788.11|3797.75|3787.75|3798.36|3788.36|3797.38|3787.38|35
1621167710000|2021-05-16 12:21:50|3797.74|3787.74|3797.44|3787.44|3798.62|3788.62|3797.43|3787.43|37
1621167720000|2021-05-16 12:22:00|3797.42|3787.42|3796.31|3786.31|3797.71|3787.71|3795.25|3785.25|35
1621167730000|2021-05-16 12:22:10|3796.3|3786.3|3793.59|3783.59|3796.3|3786.3|3792.68|3782.68|34
1621167740000|2021-05-16 12:22:20|3793.62|3783.62|3795.31|3785.31|3796.26|3786.26|3793.56|3783.56|39
1621167750000|2021-05-16 12:22:30|3795.32|3785.32|3795.08|3785.08|3795.92|3785.92|3794.97|3784.97|25
1621167760000|2021-05-16 12:22:40|3795.19|3785.19|3795.48|3785.48|3796.14|3786.14|3795.19|3785.19|35
1621167770000|2021-05-16 12:22:50|3795.69|3785.69|3795.94|3785.94|3795.95|3785.95|3795.24|3785.24|36
1621167780000|2021-05-16 12:23:00|3796.02|3786.02|3798.48|3788.48|3798.84|3788.84|3795.25|3785.25|36
1621167790000|2021-05-16 12:23:10|3798.47|3788.47|3796.2|3786.2|3798.83|3788.83|3796.2|3786.2|32
1621167800000|2021-05-16 12:23:20|3796.24|3786.24|3797.31|3787.31|3797.31|3787.31|3795.59|3785.59|34
1621167810000|2021-05-16 12:23:30|3797.16|3787.16|3796.93|3786.93|3797.87|3787.87|3796.93|3786.93|35
1621167820000|2021-05-16 12:23:40|3796.9|3786.9|3795.91|3785.91|3796.9|3786.9|3795.77|3785.77|33
1621167830000|2021-05-16 12:23:50|3795.99|3785.99|3796.16|3786.16|3796.45|3786.45|3795.98|3785.98|25
1621167840000|2021-05-16 12:24:00|3796.14|3786.14|3795.89|3785.89|3796.22|3786.22|3795.89|3785.89|27
1621167850000|2021-05-16 12:24:10|3795.74|3785.74|3794.04|3784.04|3795.75|3785.75|3794.03|3784.03|27
1621167860000|2021-05-16 12:24:20|3794.03|3784.03|3793.89|3783.89|3794.34|3784.34|3793.64|3783.64|25
1621167870000|2021-05-16 12:24:30|3794.18|3784.18|3794.08|3784.08|3794.21|3784.21|3793.96|3783.96|33
1621167880000|2021-05-16 12:24:40|3794.01|3784.01|3792.07|3782.07|3794.01|3784.01|3791.85|3781.85|32
1621167890000|2021-05-16 12:24:50|3792.08|3782.08|3790.88|3780.88|3792.08|3782.08|3790.72|3780.72|35
1621167900000|2021-05-16 12:25:00|3791.05|3781.05|3793.69|3783.69|3793.84|3783.84|3790.85|3780.85|37
1621167910000|2021-05-16 12:25:10|3793.72|3783.72|3793.8|3783.8|3794.32|3784.32|3793.56|3783.56|34
1621167920000|2021-05-16 12:25:20|3793.77|3783.77|3795.31|3785.31|3795.51|3785.51|3793.71|3783.71|36
1621167930000|2021-05-16 12:25:30|3795.58|3785.58|3794.98|3784.98|3796.54|3786.54|3794.93|3784.93|37
1621167940000|2021-05-16 12:25:40|3794.86|3784.86|3795.69|3785.69|3795.69|3785.69|3794.36|3784.36|33
1621167950000|2021-05-16 12:25:50|3795.43|3785.43|3798.1|3788.1|3798.33|3788.33|3795.24|3785.24|37
1621167960000|2021-05-16 12:26:00|3797.9|3787.9|3794.4|3784.4|3798.2|3788.2|3794.4|3784.4|38
1621167970000|2021-05-16 12:26:10|3794.39|3784.39|3794.51|3784.51|3794.86|3784.86|3794.3|3784.3|31
1621167980000|2021-05-16 12:26:20|3794.48|3784.48|3792.3|3782.3|3794.49|3784.49|3791.85|3781.85|34
1621167990000|2021-05-16 12:26:30|3792.36|3782.36|3791.98|3781.98|3792.37|3782.37|3791.28|3781.28|34
1621168000000|2021-05-16 12:26:40|3791.96|3781.96|3791.55|3781.55|3791.96|3781.96|3791.47|3781.47|24
1621168010000|2021-05-16 12:26:50|3791.54|3781.54|3792.14|3782.14|3792.52|3782.52|3791.43|3781.43|36
1621168020000|2021-05-16 12:27:00|3792.12|3782.12|3791.74|3781.74|3792.12|3782.12|3791.59|3781.59|28
1621168030000|2021-05-16 12:27:10|3791.76|3781.76|3791.41|3781.41|3792.36|3782.36|3791.41|3781.41|26
1621168040000|2021-05-16 12:27:20|3791.4|3781.4|3793|3783|3795.03|3785.03|3791.4|3781.4|33
1621168050000|2021-05-16 12:27:30|3792.99|3782.99|3791.8|3781.8|3793.01|3783.01|3791.61|3781.61|35
1621168060000|2021-05-16 12:27:40|3791.95|3781.95|3792.59|3782.59|3792.59|3782.59|3791.84|3781.84|29
1621168070000|2021-05-16 12:27:50|3793.03|3783.03|3792.21|3782.21|3794.69|3784.69|3792.21|3782.21|37
1621168080000|2021-05-16 12:28:00|3792.26|3782.26|3793.54|3783.54|3793.64|3783.64|3792.26|3782.26|36
1621168090000|2021-05-16 12:28:10|3793.52|3783.52|3791.65|3781.65|3793.54|3783.54|3791.28|3781.28|36
1621168100000|2021-05-16 12:28:20|3791.74|3781.74|3790.89|3780.89|3791.74|3781.74|3790.85|3780.85|30
1621168110000|2021-05-16 12:28:30|3790.87|3780.87|3790.92|3780.92|3791.09|3781.09|3790.82|3780.82|31
1621168120000|2021-05-16 12:28:40|3790.95|3780.95|3790.15|3780.15|3790.99|3780.99|3789.73|3779.73|23
1621168130000|2021-05-16 12:28:50|3790.16|3780.16|3788.99|3778.99|3790.16|3780.16|3788.69|3778.69|29
1621168140000|2021-05-16 12:29:00|3788.98|3778.98|3788.92|3778.92|3789.15|3779.15|3788.8|3778.8|31
1621168150000|2021-05-16 12:29:10|3788.91|3778.91|3790.27|3780.27|3790.27|3780.27|3788.91|3778.91|21
1621168160000|2021-05-16 12:29:20|3790.3|3780.3|3791.08|3781.08|3791.21|3781.21|3789.18|3779.18|33
1621168170000|2021-05-16 12:29:30|3791.1|3781.1|3790.04|3780.04|3791.1|3781.1|3789.3|3779.3|38
1621168180000|2021-05-16 12:29:40|3790.06|3780.06|3788.15|3778.15|3790.67|3780.67|3788.15|3778.15|35
1621168190000|2021-05-16 12:29:50|3788.13|3778.13|3788.82|3778.82|3788.87|3778.87|3787.79|3777.79|28
1621168200000|2021-05-16 12:30:00|3788.84|3778.84|3787.91|3777.91|3788.87|3778.87|3787.91|3777.91|33
1621168210000|2021-05-16 12:30:10|3787.94|3777.94|3785.09|3775.09|3787.94|3777.94|3785.07|3775.07|38
1621168220000|2021-05-16 12:30:20|3785.07|3775.07|3785.49|3775.49|3785.51|3775.51|3784.64|3774.64|26
1621168230000|2021-05-16 12:30:30|3785.84|3775.84|3785.78|3775.78|3785.84|3775.84|3784.79|3774.79|33
1621168240000|2021-05-16 12:30:40|3786|3776|3784.76|3774.76|3786|3776|3784.75|3774.75|33
1621168250000|2021-05-16 12:30:50|3784.72|3774.72|3784.65|3774.65|3785.42|3775.42|3784.64|3774.64|34
1621168260000|2021-05-16 12:31:00|3784.66|3774.66|3786.14|3776.14|3787|3777|3784.66|3774.66|38
1621168270000|2021-05-16 12:31:10|3786.21|3776.21|3787.83|3777.83|3789.11|3779.11|3786.2|3776.2|39
1621168280000|2021-05-16 12:31:20|3787.92|3777.92|3788.95|3778.95|3789.21|3779.21|3787.5|3777.5|40
1621168290000|2021-05-16 12:31:30|3789.35|3779.35|3787.25|3777.25|3789.46|3779.46|3787.15|3777.15|31
1621168300000|2021-05-16 12:31:40|3787.19|3777.19|3788.78|3778.78|3788.78|3778.78|3787.19|3777.19|38
1621168310000|2021-05-16 12:31:50|3788.81|3778.81|3786.17|3776.17|3788.94|3778.94|3786.17|3776.17|39
1621168320000|2021-05-16 12:32:00|3786.06|3776.06|3788.96|3778.96|3789.06|3779.06|3786.05|3776.05|37
1621168330000|2021-05-16 12:32:10|3789.05|3779.05|3787.31|3777.31|3789.1|3779.1|3787.08|3777.08|36
1621168340000|2021-05-16 12:32:20|3787.34|3777.34|3788.38|3778.38|3788.73|3778.73|3787.31|3777.31|35
1621168350000|2021-05-16 12:32:30|3788.16|3778.16|3788.52|3778.52|3789.12|3779.12|3788.15|3778.15|38
1621168360000|2021-05-16 12:32:40|3788.49|3778.49|3788.79|3778.79|3788.94|3778.94|3788.49|3778.49|27
1621168370000|2021-05-16 12:32:50|3788.76|3778.76|3787.38|3777.38|3788.79|3778.79|3787.32|3777.32|29
1621168380000|2021-05-16 12:33:00|3787.2|3777.2|3785.38|3775.38|3787.2|3777.2|3784.77|3774.77|40
1621168390000|2021-05-16 12:33:10|3785.34|3775.34|3783.69|3773.69|3785.34|3775.34|3783.67|3773.67|37
1621168400000|2021-05-16 12:33:20|3783.66|3773.66|3783.47|3773.47|3784.35|3774.35|3783.45|3773.45|35
1621168410000|2021-05-16 12:33:30|3783.41|3773.41|3779.23|3769.23|3783.49|3773.49|3776.07|3766.07|38
1621168420000|2021-05-16 12:33:40|3777.81|3767.81|3777.72|3767.72|3778.68|3768.68|3777.42|3767.42|40
1621168430000|2021-05-16 12:33:50|3777.73|3767.73|3777.47|3767.47|3777.83|3767.83|3777.32|3767.32|36
1621168440000|2021-05-16 12:34:00|3777.57|3767.57|3778.01|3768.01|3778.28|3768.28|3777.31|3767.31|36
1621168450000|2021-05-16 12:34:10|3777.96|3767.96|3777.76|3767.76|3778.63|3768.63|3777.06|3767.06|38
1621168460000|2021-05-16 12:34:20|3777.81|3767.81|3778.8|3768.8|3778.86|3768.86|3777.55|3767.55|34
1621168470000|2021-05-16 12:34:30|3778.79|3768.79|3777.79|3767.79|3778.79|3768.79|3776.75|3766.75|34
1621168480000|2021-05-16 12:34:40|3778.1|3768.1|3780.36|3770.36|3780.57|3770.57|3778.09|3768.09|39
1621168490000|2021-05-16 12:34:50|3780.35|3770.35|3781.6|3771.6|3781.6|3771.6|3780.31|3770.31|29
1621168500000|2021-05-16 12:35:00|3781.63|3771.63|3781.55|3771.55|3782.35|3772.35|3781.54|3771.54|39
1621168510000|2021-05-16 12:35:10|3781.62|3771.62|3783|3773|3783.02|3773.02|3781.62|3771.62|34
1621168520000|2021-05-16 12:35:20|3783.02|3773.02|3786.8|3776.8|3787.35|3777.35|3782.98|3772.98|35
1621168530000|2021-05-16 12:35:30|3786.57|3776.57|3784.55|3774.55|3786.57|3776.57|3783.72|3773.72|35
1621168540000|2021-05-16 12:35:40|3784.5|3774.5|3784.54|3774.54|3785.53|3775.53|3783.8|3773.8|35
1621168550000|2021-05-16 12:35:50|3784.49|3774.49|3786.12|3776.12|3786.12|3776.12|3784.49|3774.49|39
1621168560000|2021-05-16 12:36:00|3785.96|3775.96|3784.03|3774.03|3785.96|3775.96|3783.81|3773.81|39
1621168570000|2021-05-16 12:36:10|3784.04|3774.04|3783.22|3773.22|3784.04|3774.04|3783.04|3773.04|30
1621168580000|2021-05-16 12:36:20|3783.26|3773.26|3783.25|3773.25|3783.28|3773.28|3783.08|3773.08|25
1621168590000|2021-05-16 12:36:30|3783.22|3773.22|3782.73|3772.73|3784.09|3774.09|3782.65|3772.65|33
1621168600000|2021-05-16 12:36:40|3782.71|3772.71|3779.62|3769.62|3782.71|3772.71|3778.33|3768.33|36
1621168610000|2021-05-16 12:36:50|3779.68|3769.68|3779.87|3769.87|3781.06|3771.06|3779.67|3769.67|37
1621168620000|2021-05-16 12:37:00|3779.75|3769.75|3780.14|3770.14|3782.19|3772.19|3779.75|3769.75|33
1621168630000|2021-05-16 12:37:10|3780.13|3770.13|3778.15|3768.15|3780.21|3770.21|3777.92|3767.92|35
1621168640000|2021-05-16 12:37:20|3778.18|3768.18|3777.39|3767.39|3778.33|3768.33|3777.27|3767.27|32
1621168650000|2021-05-16 12:37:30|3777.38|3767.38|3776.28|3766.28|3777.83|3767.83|3775.75|3765.75|37
1621168660000|2021-05-16 12:37:40|3776.24|3766.24|3774.45|3764.45|3776.26|3766.26|3774.31|3764.31|38
1621168670000|2021-05-16 12:37:50|3774.32|3764.32|3767.79|3757.79|3774.56|3764.56|3767.17|3757.17|36
1621168680000|2021-05-16 12:38:00|3767.67|3757.67|3768|3758|3768.78|3758.78|3767.46|3757.46|39
1621168690000|2021-05-16 12:38:10|3768.37|3758.37|3767.65|3757.65|3768.46|3758.46|3766.97|3756.97|34
1621168700000|2021-05-16 12:38:20|3767.68|3757.68|3767.37|3757.37|3768.34|3758.34|3766.73|3756.73|40
1621168710000|2021-05-16 12:38:30|3767.54|3757.54|3769.95|3759.95|3771.21|3761.21|3767.52|3757.52|39
1621168720000|2021-05-16 12:38:40|3769.96|3759.96|3770.24|3760.24|3770.5|3760.5|3769.28|3759.28|38
1621168730000|2021-05-16 12:38:50|3770.33|3760.33|3771.62|3761.62|3772.53|3762.53|3770.31|3760.31|37
1621168740000|2021-05-16 12:39:00|3771.82|3761.82|3776.17|3766.17|3776.48|3766.48|3771.82|3761.82|38
1621168750000|2021-05-16 12:39:10|3776.08|3766.08|3776.58|3766.58|3778.07|3768.07|3776.08|3766.08|37
1621168760000|2021-05-16 12:39:20|3776.6|3766.6|3774.17|3764.17|3776.94|3766.94|3774.15|3764.15|37
1621168770000|2021-05-16 12:39:30|3774.22|3764.22|3773.73|3763.73|3774.46|3764.46|3771.89|3761.89|36
1621168780000|2021-05-16 12:39:40|3773.77|3763.77|3773.87|3763.87|3774.48|3764.48|3773.77|3763.77|34
1621168790000|2021-05-16 12:39:50|3774.04|3764.04|3774.49|3764.49|3774.52|3764.52|3774.04|3764.04|31
1621168800000|2021-05-16 12:40:00|3774.5|3764.5|3771.21|3761.21|3774.6|3764.6|3771.21|3761.21|34
1621168810000|2021-05-16 12:40:10|3771.14|3761.14|3771.54|3761.54|3772.53|3762.53|3769.92|3759.92|34
1621168820000|2021-05-16 12:40:20|3771.51|3761.51|3771.62|3761.62|3773.07|3763.07|3771.03|3761.03|36
1621168830000|2021-05-16 12:40:30|3771.64|3761.64|3772.94|3762.94|3772.94|3762.94|3771.63|3761.63|28
1621168840000|2021-05-16 12:40:40|3772.93|3762.93|3771.51|3761.51|3772.93|3762.93|3770.9|3760.9|36
1621168850000|2021-05-16 12:40:50|3771.68|3761.68|3771.66|3761.66|3771.73|3761.73|3770.45|3760.45|37
1621168860000|2021-05-16 12:41:00|3771.69|3761.69|3773.21|3763.21|3773.22|3763.22|3771.12|3761.12|31
1621168870000|2021-05-16 12:41:10|3773.22|3763.22|3773.04|3763.04|3773.22|3763.22|3771.36|3761.36|37
1621168880000|2021-05-16 12:41:20|3773.05|3763.05|3774.01|3764.01|3774.11|3764.11|3772.78|3762.78|39
1621168890000|2021-05-16 12:41:30|3774.12|3764.12|3775.77|3765.77|3775.93|3765.93|3774.12|3764.12|38
1621168900000|2021-05-16 12:41:40|3775.8|3765.8|3778.36|3768.36|3778.67|3768.67|3775.8|3765.8|35
1621168910000|2021-05-16 12:41:50|3778.28|3768.28|3775.6|3765.6|3778.41|3768.41|3775.6|3765.6|36
1621168920000|2021-05-16 12:42:00|3775.48|3765.48|3777.62|3767.62|3777.82|3767.82|3775.35|3765.35|36
1621168930000|2021-05-16 12:42:10|3777.63|3767.63|3778.05|3768.05|3778.6|3768.6|3777.63|3767.63|38
1621168940000|2021-05-16 12:42:20|3778.06|3768.06|3778.88|3768.88|3779.03|3769.03|3778.02|3768.02|34
1621168950000|2021-05-16 12:42:30|3778.89|3768.89|3778.97|3768.97|3779.16|3769.16|3778.76|3768.76|30
1621168960000|2021-05-16 12:42:40|3778.94|3768.94|3778.87|3768.87|3779.2|3769.2|3778.87|3768.87|29
1621168970000|2021-05-16 12:42:50|3778.82|3768.82|3776.89|3766.89|3778.82|3768.82|3775.96|3765.96|38
1621168980000|2021-05-16 12:43:00|3776.86|3766.86|3775.75|3765.75|3776.86|3766.86|3775.68|3765.68|31
1621168990000|2021-05-16 12:43:10|3775.72|3765.72|3774.32|3764.32|3775.85|3765.85|3774.31|3764.31|32
1621169000000|2021-05-16 12:43:20|3774.23|3764.23|3767.83|3757.83|3774.23|3764.23|3767.18|3757.18|39
1621169010000|2021-05-16 12:43:30|3767.8|3757.8|3765.32|3755.32|3768.41|3758.41|3765.32|3755.32|36
1621169020000|2021-05-16 12:43:40|3765.31|3755.31|3761.33|3751.33|3765.31|3755.31|3759.51|3749.51|38
1621169030000|2021-05-16 12:43:50|3761.43|3751.43|3758.32|3748.32|3761.43|3751.43|3758.32|3748.32|40
1621169040000|2021-05-16 12:44:00|3758.41|3748.41|3752.02|3742.02|3758.41|3748.41|3751.6|3741.6|40
1621169050000|2021-05-16 12:44:10|3752.53|3742.53|3754.45|3744.45|3754.79|3744.79|3752.21|3742.21|40
1621169060000|2021-05-16 12:44:20|3754.47|3744.47|3754.47|3744.47|3755.71|3745.71|3753.64|3743.64|38
1621169070000|2021-05-16 12:44:30|3754.57|3744.57|3752.19|3742.19|3755.28|3745.28|3752.19|3742.19|38
1621169080000|2021-05-16 12:44:40|3752.2|3742.2|3751.03|3741.03|3753.03|3743.03|3750.99|3740.99|38
1621169090000|2021-05-16 12:44:50|3751.01|3741.01|3750.44|3740.44|3751.71|3741.71|3750.09|3740.09|40
1621169100000|2021-05-16 12:45:00|3750.48|3740.48|3746|3736|3750.62|3740.62|3746|3736|38
1621169110000|2021-05-16 12:45:10|3745.97|3735.97|3745|3735|3746.46|3736.46|3745|3735|39
1621169120000|2021-05-16 12:45:20|3744.95|3734.95|3744.39|3734.39|3745.26|3735.26|3743.9|3733.9|40
1621169130000|2021-05-16 12:45:30|3744.34|3734.34|3742.41|3732.41|3744.39|3734.39|3742.03|3732.03|38
1621169140000|2021-05-16 12:45:40|3742.36|3732.36|3742.84|3732.84|3742.84|3732.84|3740.46|3730.46|39
1621169150000|2021-05-16 12:45:50|3743.46|3733.46|3745.38|3735.38|3745.95|3735.95|3743.24|3733.24|40
1621169160000|2021-05-16 12:46:00|3745.46|3735.46|3743.26|3733.26|3745.6|3735.6|3743.26|3733.26|37
1621169170000|2021-05-16 12:46:10|3743.33|3733.33|3738.55|3728.55|3743.83|3733.83|3738.48|3728.48|39
1621169180000|2021-05-16 12:46:20|3738.93|3728.93|3738.82|3728.82|3740.06|3730.06|3738.34|3728.34|38
1621169190000|2021-05-16 12:46:30|3738.78|3728.78|3736.83|3726.83|3738.81|3728.81|3736.83|3726.83|38
1621169200000|2021-05-16 12:46:40|3736.92|3726.92|3736.01|3726.01|3736.98|3726.98|3735.4|3725.4|34
1621169210000|2021-05-16 12:46:50|3736.15|3726.15|3737.09|3727.09|3738.89|3728.89|3735.85|3725.85|37
1621169220000|2021-05-16 12:47:00|3737.06|3727.06|3737.61|3727.61|3738.24|3728.24|3735.15|3725.15|40
1621169230000|2021-05-16 12:47:10|3737.52|3727.52|3737.42|3727.42|3738.48|3728.48|3737.42|3727.42|37
1621169240000|2021-05-16 12:47:20|3737.48|3727.48|3733|3723|3737.49|3727.49|3732.45|3722.45|32
1621169250000|2021-05-16 12:47:30|3732.94|3722.94|3733.37|3723.37|3736.36|3726.36|3732.94|3722.94|39
1621169260000|2021-05-16 12:47:40|3733.46|3723.46|3729.53|3719.53|3733.58|3723.58|3728.88|3718.88|35
1621169270000|2021-05-16 12:47:50|3729.17|3719.17|3729.89|3719.89|3730.79|3720.79|3728.7|3718.7|38
1621169280000|2021-05-16 12:48:00|3729.93|3719.93|3736.44|3726.44|3736.44|3726.44|3729.4|3719.4|40
1621169290000|2021-05-16 12:48:10|3736.43|3726.43|3738.63|3728.63|3738.71|3728.71|3735.38|3725.38|37
1621169300000|2021-05-16 12:48:20|3738.57|3728.57|3738.18|3728.18|3738.57|3728.57|3736.81|3726.81|39
1621169310000|2021-05-16 12:48:30|3738.17|3728.17|3738.8|3728.8|3738.91|3728.91|3738|3728|36
1621169320000|2021-05-16 12:48:40|3738.74|3728.74|3737.83|3727.83|3738.74|3728.74|3734.77|3724.77|38
1621169330000|2021-05-16 12:48:50|3737.85|3727.85|3737.44|3727.44|3738.05|3728.05|3737.3|3727.3|33
1621169340000|2021-05-16 12:49:00|3737.33|3727.33|3733.36|3723.36|3737.46|3727.46|3733.21|3723.21|34
1621169350000|2021-05-16 12:49:10|3733.06|3723.06|3731.62|3721.62|3733.06|3723.06|3730|3720|40
1621169360000|2021-05-16 12:49:20|3731.71|3721.71|3728.28|3718.28|3731.71|3721.71|3727.83|3717.83|36
1621169370000|2021-05-16 12:49:30|3728.43|3718.43|3726.67|3716.67|3728.67|3718.67|3726.47|3716.47|40
1621169380000|2021-05-16 12:49:40|3726.69|3716.69|3729.54|3719.54|3729.54|3719.54|3726.69|3716.69|40
1621169390000|2021-05-16 12:49:50|3729.51|3719.51|3727.83|3717.83|3730.54|3720.54|3727.83|3717.83|39
1621169400000|2021-05-16 12:50:00|3727.75|3717.75|3734.49|3724.49|3735.24|3725.24|3727.7|3717.7|37
1621169410000|2021-05-16 12:50:10|3734.7|3724.7|3735.26|3725.26|3735.39|3725.39|3733.62|3723.62|37
1621169420000|2021-05-16 12:50:20|3735.35|3725.35|3734.94|3724.94|3735.66|3725.66|3734.72|3724.72|35
1621169430000|2021-05-16 12:50:30|3734.92|3724.92|3735.75|3725.75|3735.75|3725.75|3734.75|3724.75|29
1621169440000|2021-05-16 12:50:40|3735.76|3725.76|3735.93|3725.93|3736.56|3726.56|3735.58|3725.58|32
1621169450000|2021-05-16 12:50:50|3735.89|3725.89|3737.87|3727.87|3737.89|3727.89|3735.89|3725.89|31
1621169460000|2021-05-16 12:51:00|3737.86|3727.86|3735.56|3725.56|3737.9|3727.9|3735.56|3725.56|33
1621169470000|2021-05-16 12:51:10|3735.19|3725.19|3734.34|3724.34|3735.19|3725.19|3732.67|3722.67|37
1621169480000|2021-05-16 12:51:20|3734.23|3724.23|3727.94|3717.94|3734.45|3724.45|3727.94|3717.94|36
1621169490000|2021-05-16 12:51:30|3726.58|3716.58|3728.04|3718.04|3728.4|3718.4|3726.46|3716.46|37
1621169500000|2021-05-16 12:51:40|3727.81|3717.81|3725.21|3715.21|3728.01|3718.01|3724.68|3714.68|37
1621169510000|2021-05-16 12:51:50|3725.22|3715.22|3725.84|3715.84|3727.13|3717.13|3725.22|3715.22|37
1621169520000|2021-05-16 12:52:00|3725.91|3715.91|3722.96|3712.96|3725.96|3715.96|3722.8|3712.8|39
1621169530000|2021-05-16 12:52:10|3722.74|3712.74|3728.78|3718.78|3730.39|3720.39|3722.74|3712.74|40
1621169540000|2021-05-16 12:52:20|3728.87|3718.87|3729.13|3719.13|3729.81|3719.81|3728.17|3718.17|38
1621169550000|2021-05-16 12:52:30|3728.99|3718.99|3729.3|3719.3|3729.86|3719.86|3726.97|3716.97|39
1621169560000|2021-05-16 12:52:40|3729.25|3719.25|3727.63|3717.63|3729.25|3719.25|3727.1|3717.1|33
1621169570000|2021-05-16 12:52:50|3727.99|3717.99|3728.25|3718.25|3728.73|3718.73|3727.24|3717.24|40
1621169580000|2021-05-16 12:53:00|3728.08|3718.08|3728.47|3718.47|3729.43|3719.43|3727.87|3717.87|37
1621169590000|2021-05-16 12:53:10|3728.46|3718.46|3727.41|3717.41|3728.46|3718.46|3725.6|3715.6|36
1621169600000|2021-05-16 12:53:20|3727.33|3717.33|3730.69|3720.69|3730.76|3720.76|3727.22|3717.22|33
1621169610000|2021-05-16 12:53:30|3730.68|3720.68|3731.86|3721.86|3732.41|3722.41|3730.24|3720.24|35
1621169620000|2021-05-16 12:53:40|3731.87|3721.87|3732.8|3722.8|3732.8|3722.8|3731.87|3721.87|36
1621169630000|2021-05-16 12:53:50|3732.81|3722.81|3733.92|3723.92|3734.81|3724.81|3732.71|3722.71|37
1621169640000|2021-05-16 12:54:00|3733.88|3723.88|3730.34|3720.34|3733.88|3723.88|3730.34|3720.34|32
1621169650000|2021-05-16 12:54:10|3730.33|3720.33|3728.89|3718.89|3730.37|3720.37|3728.61|3718.61|34
1621169660000|2021-05-16 12:54:20|3728.86|3718.86|3728.99|3718.99|3729.68|3719.68|3728.81|3718.81|39
1621169670000|2021-05-16 12:54:30|3729.02|3719.02|3725.48|3715.48|3729.08|3719.08|3725.48|3715.48|39
1621169680000|2021-05-16 12:54:40|3725.33|3715.33|3725.16|3715.16|3725.33|3715.33|3722.6|3712.6|39
1621169690000|2021-05-16 12:54:50|3725.15|3715.15|3721.22|3711.22|3725.64|3715.64|3720.59|3710.59|37
1621169700000|2021-05-16 12:55:00|3721.14|3711.14|3718.82|3708.82|3722.15|3712.15|3717.29|3707.29|39
1621169710000|2021-05-16 12:55:10|3718.8|3708.8|3724.01|3714.01|3724.36|3714.36|3718.8|3708.8|40
1621169720000|2021-05-16 12:55:20|3723.95|3713.95|3726.49|3716.49|3727.47|3717.47|3723.95|3713.95|39
1621169730000|2021-05-16 12:55:30|3726.47|3716.47|3729.48|3719.48|3729.48|3719.48|3725.62|3715.62|40
1621169740000|2021-05-16 12:55:40|3729.55|3719.55|3726.21|3716.21|3731.22|3721.22|3726.21|3716.21|39
1621169750000|2021-05-16 12:55:50|3726.16|3716.16|3724.94|3714.94|3727.46|3717.46|3724.94|3714.94|39
1621169760000|2021-05-16 12:56:00|3724.48|3714.48|3724.26|3714.26|3724.48|3714.48|3721.38|3711.38|37
1621169770000|2021-05-16 12:56:10|3724.29|3714.29|3723.16|3713.16|3724.29|3714.29|3721.52|3711.52|38
1621169780000|2021-05-16 12:56:20|3723.26|3713.26|3724.54|3714.54|3724.54|3714.54|3722.68|3712.68|37
1621169790000|2021-05-16 12:56:30|3724.6|3714.6|3724.67|3714.67|3724.68|3714.68|3724.39|3714.39|31
1621169800000|2021-05-16 12:56:40|3724.68|3714.68|3724.3|3714.3|3725.99|3715.99|3724.3|3714.3|36
1621169810000|2021-05-16 12:56:50|3724.04|3714.04|3726.65|3716.65|3726.65|3716.65|3723.86|3713.86|32
1621169820000|2021-05-16 12:57:00|3726.79|3716.79|3725.23|3715.23|3726.79|3716.79|3724.88|3714.88|36
1621169830000|2021-05-16 12:57:10|3724.95|3714.95|3725.57|3715.57|3725.94|3715.94|3724.25|3714.25|38
1621169840000|2021-05-16 12:57:20|3725.64|3715.64|3725.57|3715.57|3725.77|3715.77|3725.51|3715.51|34
1621169850000|2021-05-16 12:57:30|3725.56|3715.56|3720.26|3710.26|3725.69|3715.69|3720.06|3710.06|38
1621169860000|2021-05-16 12:57:40|3720.22|3710.22|3717.73|3707.73|3720.48|3710.48|3717.73|3707.73|38
1621169870000|2021-05-16 12:57:50|3717.4|3707.4|3713.63|3703.63|3717.83|3707.83|3713.63|3703.63|38
1621169880000|2021-05-16 12:58:00|3713.53|3703.53|3709.85|3699.85|3713.53|3703.53|3708.62|3698.62|39
1621169890000|2021-05-16 12:58:10|3709.91|3699.91|3712.94|3702.94|3714.77|3704.77|3709.91|3699.91|39
1621169900000|2021-05-16 12:58:20|3712.85|3702.85|3708.53|3698.53|3712.97|3702.97|3708.53|3698.53|37
1621169910000|2021-05-16 12:58:30|3708.57|3698.57|3709.24|3699.24|3709.84|3699.84|3708.09|3698.09|39
1621169920000|2021-05-16 12:58:40|3709.02|3699.02|3710.07|3700.07|3710.07|3700.07|3709.02|3699.02|37
1621169930000|2021-05-16 12:58:50|3710.08|3700.08|3711.77|3701.77|3714.16|3704.16|3710.01|3700.01|39
1621169940000|2021-05-16 12:59:00|3711.79|3701.79|3709.06|3699.06|3712.84|3702.84|3709.06|3699.06|40
1621169950000|2021-05-16 12:59:10|3709.19|3699.19|3708.93|3698.93|3710.32|3700.32|3707.8|3697.8|39
1621169960000|2021-05-16 12:59:20|3708.96|3698.96|3711.37|3701.37|3711.77|3701.77|3708.96|3698.96|38
1621169970000|2021-05-16 12:59:30|3711.32|3701.32|3711.97|3701.97|3713.2|3703.2|3710.82|3700.82|37
1621169980000|2021-05-16 12:59:40|3711.93|3701.93|3714.37|3704.37|3714.37|3704.37|3711.63|3701.63|38
1621169990000|2021-05-16 12:59:50|3714.33|3704.33|3714.4|3704.4|3715.05|3705.05|3714.33|3704.33|37
1621170000000|2021-05-16 13:00:00|3714.31|3704.31|3711.33|3701.33|3714.51|3704.51|3711.26|3701.26|39
1621170010000|2021-05-16 13:00:10|3711.15|3701.15|3709.45|3699.45|3711.15|3701.15|3707.62|3697.62|39
1621170020000|2021-05-16 13:00:20|3709.11|3699.11|3708.84|3698.84|3709.11|3699.11|3708.14|3698.14|38
1621170030000|2021-05-16 13:00:30|3709.07|3699.07|3713.9|3703.9|3714.17|3704.17|3709.07|3699.07|37
1621170040000|2021-05-16 13:00:40|3713.96|3703.96|3713.48|3703.48|3714.97|3704.97|3713.15|3703.15|40
1621170050000|2021-05-16 13:00:50|3713.69|3703.69|3712.27|3702.27|3714.96|3704.96|3712.02|3702.02|38
1621170060000|2021-05-16 13:01:00|3712.16|3702.16|3709.63|3699.63|3712.76|3702.76|3709.25|3699.25|38
1621170070000|2021-05-16 13:01:10|3709.93|3699.93|3709.68|3699.68|3711.55|3701.55|3709.25|3699.25|38
1621170080000|2021-05-16 13:01:20|3709.28|3699.28|3706.74|3696.74|3709.28|3699.28|3706.74|3696.74|38
1621170090000|2021-05-16 13:01:30|3707.08|3697.08|3706.34|3696.34|3708.08|3698.08|3705.71|3695.71|40
1621170100000|2021-05-16 13:01:40|3706.28|3696.28|3707.15|3697.15|3708.49|3698.49|3705.91|3695.91|40
1621170110000|2021-05-16 13:01:50|3706.93|3696.93|3709.09|3699.09|3709.7|3699.7|3705.8|3695.8|40
1621170120000|2021-05-16 13:02:00|3709.2|3699.2|3709.44|3699.44|3711.01|3701.01|3709.07|3699.07|40
1621170130000|2021-05-16 13:02:10|3709.45|3699.45|3706.64|3696.64|3709.45|3699.45|3706.22|3696.22|37
1621170140000|2021-05-16 13:02:20|3706.67|3696.67|3703.4|3693.4|3706.8|3696.8|3703.4|3693.4|38
1621170150000|2021-05-16 13:02:30|3702.87|3692.87|3700.96|3690.96|3703.47|3693.47|3698.12|3688.12|40
1621170160000|2021-05-16 13:02:40|3701.32|3691.32|3707.86|3697.86|3709.14|3699.14|3701.12|3691.12|40
1621170170000|2021-05-16 13:02:50|3707.49|3697.49|3707.86|3697.86|3708.65|3698.65|3706.22|3696.22|39
1621170180000|2021-05-16 13:03:00|3707.81|3697.81|3711.59|3701.59|3711.75|3701.75|3707.81|3697.81|40
1621170190000|2021-05-16 13:03:10|3711.44|3701.44|3714.52|3704.52|3714.52|3704.52|3710.44|3700.44|38
1621170200000|2021-05-16 13:03:20|3714.48|3704.48|3721.02|3711.02|3721.47|3711.47|3714.48|3704.48|37
1621170210000|2021-05-16 13:03:30|3720.81|3710.81|3722.92|3712.92|3723.14|3713.14|3720.81|3710.81|40
1621170220000|2021-05-16 13:03:40|3722.41|3712.41|3723.22|3713.22|3723.27|3713.27|3719.13|3709.13|37
1621170230000|2021-05-16 13:03:50|3723.54|3713.54|3722.75|3712.75|3723.79|3713.79|3722.68|3712.68|35
1621170240000|2021-05-16 13:04:00|3722.82|3712.82|3723.02|3713.02|3723.81|3713.81|3721.96|3711.96|37
1621170250000|2021-05-16 13:04:10|3722.68|3712.68|3717.43|3707.43|3722.68|3712.68|3717|3707|40
1621170260000|2021-05-16 13:04:20|3717.65|3707.65|3716.88|3706.88|3719.01|3709.01|3716.69|3706.69|36
1621170270000|2021-05-16 13:04:30|3716.66|3706.66|3714.36|3704.36|3716.66|3706.66|3714.17|3704.17|36
1621170280000|2021-05-16 13:04:40|3714.26|3704.26|3715.27|3705.27|3715.84|3705.84|3714.23|3704.23|39
1621170290000|2021-05-16 13:04:50|3715.25|3705.25|3711.59|3701.59|3715.31|3705.31|3711.59|3701.59|35
1621170300000|2021-05-16 13:05:00|3711.52|3701.52|3709.8|3699.8|3711.61|3701.61|3709.8|3699.8|36
1621170310000|2021-05-16 13:05:10|3709.79|3699.79|3710.31|3700.31|3710.39|3700.39|3709.12|3699.12|36
1621170320000|2021-05-16 13:05:20|3710.33|3700.33|3713.07|3703.07|3714.52|3704.52|3710.26|3700.26|31
1621170330000|2021-05-16 13:05:30|3713|3703|3713.98|3703.98|3713.98|3703.98|3712.38|3702.38|36
1621170340000|2021-05-16 13:05:40|3713.92|3703.92|3714.27|3704.27|3714.42|3704.42|3713.7|3703.7|39
1621170350000|2021-05-16 13:05:50|3714.19|3704.19|3717.06|3707.06|3717.06|3707.06|3714.09|3704.09|38
1621170360000|2021-05-16 13:06:00|3717.05|3707.05|3718.72|3708.72|3718.82|3708.82|3717.05|3707.05|34
1621170370000|2021-05-16 13:06:10|3718.73|3708.73|3721.45|3711.45|3721.59|3711.59|3718.67|3708.67|39
1621170380000|2021-05-16 13:06:20|3721.44|3711.44|3723.53|3713.53|3724|3714|3721.39|3711.39|34
1621170390000|2021-05-16 13:06:30|3723.48|3713.48|3722.29|3712.29|3723.5|3713.5|3721.31|3711.31|35
1621170400000|2021-05-16 13:06:40|3722.41|3712.41|3722.14|3712.14|3723.01|3713.01|3721.13|3711.13|37
1621170410000|2021-05-16 13:06:50|3722.24|3712.24|3723.04|3713.04|3723.04|3713.04|3722.18|3712.18|34
1621170420000|2021-05-16 13:07:00|3723.07|3713.07|3719.14|3709.14|3723.07|3713.07|3719.14|3709.14|37
1621170430000|2021-05-16 13:07:10|3719.13|3709.13|3719.98|3709.98|3720.23|3710.23|3719.11|3709.11|33
1621170440000|2021-05-16 13:07:20|3719.85|3709.85|3719.96|3709.96|3720.19|3710.19|3719.67|3709.67|34
1621170450000|2021-05-16 13:07:30|3719.94|3709.94|3719.96|3709.96|3720.03|3710.03|3719.26|3709.26|33
1621170460000|2021-05-16 13:07:40|3719.89|3709.89|3721.8|3711.8|3721.8|3711.8|3719.49|3709.49|35
1621170470000|2021-05-16 13:07:50|3722.11|3712.11|3722.54|3712.54|3723.62|3713.62|3722.11|3712.11|38
1621170480000|2021-05-16 13:08:00|3722.65|3712.65|3722.49|3712.49|3722.65|3712.65|3722.45|3712.45|19
1621170490000|2021-05-16 13:08:10|3722.57|3712.57|3722.42|3712.42|3722.57|3712.57|3722.29|3712.29|31
1621170500000|2021-05-16 13:08:20|3722.36|3712.36|3722.38|3712.38|3722.43|3712.43|3722.31|3712.31|19
1621170510000|2021-05-16 13:08:30|3722.32|3712.32|3723.13|3713.13|3723.13|3713.13|3722.32|3712.32|34
1621170520000|2021-05-16 13:08:40|3723.67|3713.67|3724.33|3714.33|3724.68|3714.68|3723.34|3713.34|25
1621170530000|2021-05-16 13:08:50|3724.3|3714.3|3725.75|3715.75|3725.75|3715.75|3724.17|3714.17|33
1621170540000|2021-05-16 13:09:00|3725.92|3715.92|3726.09|3716.09|3726.38|3716.38|3725.3|3715.3|37
1621170550000|2021-05-16 13:09:10|3726.16|3716.16|3725.52|3715.52|3726.16|3716.16|3724.24|3714.24|37
1621170560000|2021-05-16 13:09:20|3725.51|3715.51|3725.45|3715.45|3725.57|3715.57|3724.89|3714.89|38
1621170570000|2021-05-16 13:09:30|3725.44|3715.44|3724.42|3714.42|3726.16|3716.16|3724.42|3714.42|36
1621170580000|2021-05-16 13:09:40|3724.4|3714.4|3725.49|3715.49|3726.2|3716.2|3724.36|3714.36|34
1621170590000|2021-05-16 13:09:50|3725.55|3715.55|3724.73|3714.73|3725.65|3715.65|3724.72|3714.72|35
1621170600000|2021-05-16 13:10:00|3724.91|3714.91|3725.61|3715.61|3725.75|3715.75|3724.75|3714.75|26
1621170610000|2021-05-16 13:10:10|3725.62|3715.62|3727.09|3717.09|3727.41|3717.41|3725.61|3715.61|36
1621170620000|2021-05-16 13:10:20|3726.76|3716.76|3726.26|3716.26|3726.76|3716.76|3725.74|3715.74|32
1621170630000|2021-05-16 13:10:30|3726.25|3716.25|3727.66|3717.66|3727.66|3717.66|3725.91|3715.91|33
1621170640000|2021-05-16 13:10:40|3727.6|3717.6|3728.39|3718.39|3728.71|3718.71|3727|3717|33
1621170650000|2021-05-16 13:10:50|3728.41|3718.41|3728.39|3718.39|3728.56|3718.56|3727.6|3717.6|35
1621170660000|2021-05-16 13:11:00|3728.34|3718.34|3729.53|3719.53|3729.53|3719.53|3728.3|3718.3|37
1621170670000|2021-05-16 13:11:10|3729.57|3719.57|3731.53|3721.53|3732.15|3722.15|3729.57|3719.57|37
1621170680000|2021-05-16 13:11:20|3731.52|3721.52|3733.43|3723.43|3733.54|3723.54|3730.72|3720.72|38
1621170690000|2021-05-16 13:11:30|3733.44|3723.44|3734.77|3724.77|3735.24|3725.24|3733.02|3723.02|39
1621170700000|2021-05-16 13:11:40|3734.58|3724.58|3734.97|3724.97|3735.2|3725.2|3733.56|3723.56|30
1621170710000|2021-05-16 13:11:50|3734.95|3724.95|3734.77|3724.77|3734.95|3724.95|3734.01|3724.01|33
1621170720000|2021-05-16 13:12:00|3734.87|3724.87|3734.89|3724.89|3735.77|3725.77|3734.61|3724.61|32
1621170730000|2021-05-16 13:12:10|3734.84|3724.84|3734.23|3724.23|3734.84|3724.84|3733.62|3723.62|35
1621170740000|2021-05-16 13:12:20|3733.52|3723.52|3734.72|3724.72|3734.83|3724.83|3733.12|3723.12|34
1621170750000|2021-05-16 13:12:30|3734.8|3724.8|3734.54|3724.54|3734.8|3724.8|3733.95|3723.95|27
1621170760000|2021-05-16 13:12:40|3734.53|3724.53|3733.82|3723.82|3734.53|3724.53|3733.71|3723.71|19
1621170770000|2021-05-16 13:12:50|3733.83|3723.83|3734.76|3724.76|3735.04|3725.04|3733.83|3723.83|24
1621170780000|2021-05-16 13:13:00|3734.78|3724.78|3734.95|3724.95|3735.08|3725.08|3734.73|3724.73|29
1621170790000|2021-05-16 13:13:10|3734.96|3724.96|3734.55|3724.55|3735.04|3725.04|3733.96|3723.96|26
1621170800000|2021-05-16 13:13:20|3734.66|3724.66|3733.84|3723.84|3734.66|3724.66|3733.84|3723.84|20
1621170810000|2021-05-16 13:13:30|3733.76|3723.76|3731.11|3721.11|3733.78|3723.78|3731.04|3721.04|29
1621170820000|2021-05-16 13:13:40|3731.12|3721.12|3731.04|3721.04|3731.53|3721.53|3731.04|3721.04|25
1621170830000|2021-05-16 13:13:50|3730.99|3720.99|3730.37|3720.37|3730.99|3720.99|3729.74|3719.74|28
1621170840000|2021-05-16 13:14:00|3730.36|3720.36|3733.06|3723.06|3733.06|3723.06|3729.64|3719.64|27
1621170850000|2021-05-16 13:14:10|3732.73|3722.73|3729.75|3719.75|3732.73|3722.73|3729.66|3719.66|33
1621170860000|2021-05-16 13:14:20|3729.77|3719.77|3727.45|3717.45|3729.84|3719.84|3724.22|3714.22|36
1621170870000|2021-05-16 13:14:30|3727.17|3717.17|3726.57|3716.57|3729.76|3719.76|3726.55|3716.55|39
1621170880000|2021-05-16 13:14:40|3725.81|3715.81|3724.13|3714.13|3725.81|3715.81|3724.13|3714.13|38
1621170890000|2021-05-16 13:14:50|3724.01|3714.01|3726.45|3716.45|3726.45|3716.45|3722.99|3712.99|36
1621170900000|2021-05-16 13:15:00|3726.3|3716.3|3727.21|3717.21|3727.21|3717.21|3725.62|3715.62|35
1621170910000|2021-05-16 13:15:10|3727.76|3717.76|3731.14|3721.14|3731.23|3721.23|3727.76|3717.76|34
1621170920000|2021-05-16 13:15:20|3731.3|3721.3|3729.47|3719.47|3731.3|3721.3|3729.14|3719.14|40
1621170930000|2021-05-16 13:15:30|3729.83|3719.83|3730.6|3720.6|3730.71|3720.71|3729.82|3719.82|29
1621170940000|2021-05-16 13:15:40|3730.49|3720.49|3730.58|3720.58|3730.79|3720.79|3730.44|3720.44|31
1621170950000|2021-05-16 13:15:50|3731.34|3721.34|3733.19|3723.19|3733.23|3723.23|3731.34|3721.34|26
1621170960000|2021-05-16 13:16:00|3733.08|3723.08|3733.7|3723.7|3733.87|3723.87|3733.02|3723.02|38
1621170970000|2021-05-16 13:16:10|3733.63|3723.63|3733.77|3723.77|3734.03|3724.03|3733.39|3723.39|34
1621170980000|2021-05-16 13:16:20|3733.73|3723.73|3733.21|3723.21|3733.84|3723.84|3732.99|3722.99|36
1621170990000|2021-05-16 13:16:30|3733.14|3723.14|3733.4|3723.4|3733.51|3723.51|3733.1|3723.1|30
1621171000000|2021-05-16 13:16:40|3733.41|3723.41|3733.06|3723.06|3733.62|3723.62|3733.01|3723.01|30
1621171010000|2021-05-16 13:16:50|3733.01|3723.01|3733.46|3723.46|3733.58|3723.58|3732.8|3722.8|36
1621171020000|2021-05-16 13:17:00|3733.52|3723.52|3732.64|3722.64|3733.52|3723.52|3732.14|3722.14|36
1621171030000|2021-05-16 13:17:10|3732.82|3722.82|3733.33|3723.33|3733.41|3723.41|3732.82|3722.82|32
1621171040000|2021-05-16 13:17:20|3733.31|3723.31|3731.95|3721.95|3733.31|3723.31|3731.28|3721.28|39
1621171050000|2021-05-16 13:17:30|3732.01|3722.01|3729.89|3719.89|3732.02|3722.02|3729.8|3719.8|38
1621171060000|2021-05-16 13:17:40|3729.71|3719.71|3730.78|3720.78|3731.04|3721.04|3729.71|3719.71|35
1621171070000|2021-05-16 13:17:50|3730.73|3720.73|3730.45|3720.45|3730.73|3720.73|3730.35|3720.35|28
1621171080000|2021-05-16 13:18:00|3730.41|3720.41|3730.57|3720.57|3730.67|3720.67|3730.41|3720.41|25
1621171090000|2021-05-16 13:18:10|3730.56|3720.56|3731.1|3721.1|3732.31|3722.31|3730.56|3720.56|35
1621171100000|2021-05-16 13:18:20|3731.05|3721.05|3731.05|3721.05|3731.82|3721.82|3731.05|3721.05|30
1621171110000|2021-05-16 13:18:30|3730.83|3720.83|3724.09|3714.09|3730.83|3720.83|3724.06|3714.06|36
1621171120000|2021-05-16 13:18:40|3723.48|3713.48|3723.67|3713.67|3724.25|3714.25|3722.89|3712.89|39
1621171130000|2021-05-16 13:18:50|3723.09|3713.09|3721.94|3711.94|3723.18|3713.18|3720.29|3710.29|38
1621171140000|2021-05-16 13:19:00|3721.9|3711.9|3721.03|3711.03|3723.32|3713.32|3721.02|3711.02|37
1621171150000|2021-05-16 13:19:10|3720.88|3710.88|3720.45|3710.45|3720.88|3710.88|3718.93|3708.93|37
1621171160000|2021-05-16 13:19:20|3721.34|3711.34|3724.95|3714.95|3725.28|3715.28|3721.34|3711.34|36
1621171170000|2021-05-16 13:19:30|3724.8|3714.8|3721.52|3711.52|3724.8|3714.8|3721.49|3711.49|34
1621171180000|2021-05-16 13:19:40|3721.59|3711.59|3721.78|3711.78|3722.08|3712.08|3721.58|3711.58|32
1621171190000|2021-05-16 13:19:50|3721.87|3711.87|3722.84|3712.84|3723.03|3713.03|3721.85|3711.85|36
1621171200000|2021-05-16 13:20:00|3722.88|3712.88|3722.62|3712.62|3723.41|3713.41|3722.52|3712.52|29
1621171210000|2021-05-16 13:20:10|3722.63|3712.63|3723.47|3713.47|3723.79|3713.79|3722.57|3712.57|24
1621171220000|2021-05-16 13:20:20|3723.32|3713.32|3722.17|3712.17|3723.32|3713.32|3722.17|3712.17|35
1621171230000|2021-05-16 13:20:30|3722.44|3712.44|3717.83|3707.83|3722.66|3712.66|3717.83|3707.83|37
1621171240000|2021-05-16 13:20:40|3717.68|3707.68|3716.68|3706.68|3717.68|3707.68|3716.03|3706.03|39
1621171250000|2021-05-16 13:20:50|3716.71|3706.71|3716.1|3706.1|3716.78|3706.78|3715.95|3705.95|38
1621171260000|2021-05-16 13:21:00|3715.9|3705.9|3716.07|3706.07|3717.53|3707.53|3715.88|3705.88|38
1621171270000|2021-05-16 13:21:10|3716.31|3706.31|3717.08|3707.08|3717.33|3707.33|3715.94|3705.94|35
1621171280000|2021-05-16 13:21:20|3717.15|3707.15|3717.15|3707.15|3719.19|3709.19|3717.04|3707.04|37
1621171290000|2021-05-16 13:21:30|3717.19|3707.19|3718.47|3708.47|3718.52|3708.52|3717.19|3707.19|36
1621171300000|2021-05-16 13:21:40|3718.75|3708.75|3718.61|3708.61|3721.06|3711.06|3718.54|3708.54|35
1621171310000|2021-05-16 13:21:50|3718.89|3708.89|3715.66|3705.66|3718.98|3708.98|3715.32|3705.32|32
1621171320000|2021-05-16 13:22:00|3715.37|3705.37|3715.63|3705.63|3715.96|3705.96|3714.87|3704.87|33
1621171330000|2021-05-16 13:22:10|3715.6|3705.6|3715.74|3705.74|3716.56|3706.56|3715.31|3705.31|36
1621171340000|2021-05-16 13:22:20|3715.64|3705.64|3714.58|3704.58|3717.14|3707.14|3714.43|3704.43|37
1621171350000|2021-05-16 13:22:30|3714.87|3704.87|3714.08|3704.08|3714.87|3704.87|3712.86|3702.86|37
1621171360000|2021-05-16 13:22:40|3713.99|3703.99|3712.19|3702.19|3713.99|3703.99|3712.19|3702.19|37
1621171370000|2021-05-16 13:22:50|3712.24|3702.24|3711.84|3701.84|3712.67|3702.67|3711.7|3701.7|37
1621171380000|2021-05-16 13:23:00|3711.87|3701.87|3716.05|3706.05|3716.3|3706.3|3711.87|3701.87|38
1621171390000|2021-05-16 13:23:10|3716.19|3706.19|3717.03|3707.03|3718.61|3708.61|3716.19|3706.19|38
1621171400000|2021-05-16 13:23:20|3717.26|3707.26|3720.33|3710.33|3720.49|3710.49|3717.12|3707.12|39
1621171410000|2021-05-16 13:23:30|3720.38|3710.38|3720.76|3710.76|3721.07|3711.07|3720.14|3710.14|37
1621171420000|2021-05-16 13:23:40|3720.69|3710.69|3720.2|3710.2|3720.69|3710.69|3718.97|3708.97|35
1621171430000|2021-05-16 13:23:50|3720.41|3710.41|3720.83|3710.83|3721.22|3711.22|3719.56|3709.56|34
1621171440000|2021-05-16 13:24:00|3720.84|3710.84|3716.07|3706.07|3720.85|3710.85|3716.02|3706.02|26
1621171450000|2021-05-16 13:24:10|3716.06|3706.06|3719.21|3709.21|3719.9|3709.9|3716.06|3706.06|39
1621171460000|2021-05-16 13:24:20|3718.89|3708.89|3715.13|3705.13|3718.89|3708.89|3715.13|3705.13|32
1621171470000|2021-05-16 13:24:30|3714.78|3704.78|3715.44|3705.44|3716|3706|3714.12|3704.12|36
1621171480000|2021-05-16 13:24:40|3715.45|3705.45|3714.31|3704.31|3715.86|3705.86|3714.31|3704.31|35
1621171490000|2021-05-16 13:24:50|3714.3|3704.3|3714.24|3704.24|3714.45|3704.45|3712.56|3702.56|38
1621171500000|2021-05-16 13:25:00|3714.1|3704.1|3713.01|3703.01|3714.29|3704.29|3713.01|3703.01|37
1621171510000|2021-05-16 13:25:10|3713.02|3703.02|3711.12|3701.12|3713.33|3703.33|3710.93|3700.93|36
1621171520000|2021-05-16 13:25:20|3711.27|3701.27|3711.02|3701.02|3711.35|3701.35|3710.64|3700.64|32
1621171530000|2021-05-16 13:25:30|3711.16|3701.16|3708.55|3698.55|3711.26|3701.26|3708.55|3698.55|36
1621171540000|2021-05-16 13:25:40|3708.58|3698.58|3707.49|3697.49|3708.87|3698.87|3706.39|3696.39|37
1621171550000|2021-05-16 13:25:50|3707.5|3697.5|3706.2|3696.2|3708.35|3698.35|3706.2|3696.2|36
1621171560000|2021-05-16 13:26:00|3706.14|3696.14|3710.2|3700.2|3710.24|3700.24|3705.99|3695.99|36
1621171570000|2021-05-16 13:26:10|3710.24|3700.24|3711.68|3701.68|3711.7|3701.7|3709.7|3699.7|36
1621171580000|2021-05-16 13:26:20|3711.69|3701.69|3713.22|3703.22|3713.46|3703.46|3711.69|3701.69|35
1621171590000|2021-05-16 13:26:30|3712.92|3702.92|3712.38|3702.38|3712.98|3702.98|3711.71|3701.71|36
1621171600000|2021-05-16 13:26:40|3712.45|3702.45|3712.44|3702.44|3712.53|3702.53|3712.31|3702.31|32
1621171610000|2021-05-16 13:26:50|3712.55|3702.55|3712.55|3702.55|3712.64|3702.64|3712.23|3702.23|33
1621171620000|2021-05-16 13:27:00|3712.57|3702.57|3717.28|3707.28|3717.3|3707.3|3712.57|3702.57|35
1621171630000|2021-05-16 13:27:10|3717.62|3707.62|3717.1|3707.1|3717.96|3707.96|3716.35|3706.35|35
1621171640000|2021-05-16 13:27:20|3717.36|3707.36|3715.77|3705.77|3718.32|3708.32|3715.77|3705.77|38
1621171650000|2021-05-16 13:27:30|3715.6|3705.6|3713.54|3703.54|3715.6|3705.6|3713.36|3703.36|37
1621171660000|2021-05-16 13:27:40|3713.57|3703.57|3714.02|3704.02|3715.82|3705.82|3713.57|3703.57|37
1621171670000|2021-05-16 13:27:50|3714.03|3704.03|3712.6|3702.6|3714.06|3704.06|3712.56|3702.56|36
1621171680000|2021-05-16 13:28:00|3712.71|3702.71|3712.63|3702.63|3713.21|3703.21|3712.44|3702.44|34
1621171690000|2021-05-16 13:28:10|3712.6|3702.6|3712.99|3702.99|3712.99|3702.99|3712.33|3702.33|28
1621171700000|2021-05-16 13:28:20|3712.97|3702.97|3712.74|3702.74|3712.97|3702.97|3712.37|3702.37|27
1621171710000|2021-05-16 13:28:30|3712.9|3702.9|3713.36|3703.36|3713.67|3703.67|3712.9|3702.9|30
1621171720000|2021-05-16 13:28:40|3713.38|3703.38|3711.92|3701.92|3713.62|3703.62|3711.92|3701.92|34
1621171730000|2021-05-16 13:28:50|3712|3702|3710.78|3700.78|3712.06|3702.06|3710.78|3700.78|34
1621171740000|2021-05-16 13:29:00|3710.74|3700.74|3710.17|3700.17|3711.31|3701.31|3710.17|3700.17|34
1621171750000|2021-05-16 13:29:10|3710.34|3700.34|3708.13|3698.13|3710.83|3700.83|3708.13|3698.13|36
1621171760000|2021-05-16 13:29:20|3708.18|3698.18|3708.59|3698.59|3708.6|3698.6|3706.76|3696.76|38
1621171770000|2021-05-16 13:29:30|3708.95|3698.95|3707.72|3697.72|3709.55|3699.55|3707.68|3697.68|39
1621171780000|2021-05-16 13:29:40|3707.62|3697.62|3706.67|3696.67|3708.4|3698.4|3706.54|3696.54|33
1621171790000|2021-05-16 13:29:50|3706.57|3696.57|3702.57|3692.57|3706.57|3696.57|3702.54|3692.54|37
1621171800000|2021-05-16 13:30:00|3702.32|3692.32|3699.79|3689.79|3702.32|3692.32|3698.68|3688.68|37
1621171810000|2021-05-16 13:30:10|3699.66|3689.66|3700.06|3690.06|3702.25|3692.25|3699.66|3689.66|37
1621171820000|2021-05-16 13:30:20|3700.26|3690.26|3699.71|3689.71|3700.56|3690.56|3699.4|3689.4|38
1621171830000|2021-05-16 13:30:30|3699.65|3689.65|3698.09|3688.09|3699.65|3689.65|3697.71|3687.71|32
1621171840000|2021-05-16 13:30:40|3698.02|3688.02|3690.85|3680.85|3698.65|3688.65|3690.84|3680.84|38
1621171850000|2021-05-16 13:30:50|3690.75|3680.75|3691.03|3681.03|3691.39|3681.39|3688.44|3678.44|39
1621171860000|2021-05-16 13:31:00|3690.94|3680.94|3689.38|3679.38|3690.96|3680.96|3689.32|3679.32|38
1621171870000|2021-05-16 13:31:10|3689.39|3679.39|3688.91|3678.91|3690.1|3680.1|3688.9|3678.9|34
1621171880000|2021-05-16 13:31:20|3688.95|3678.95|3692.98|3682.98|3692.98|3682.98|3688.95|3678.95|36
1621171890000|2021-05-16 13:31:30|3693.04|3683.04|3693.38|3683.38|3693.66|3683.66|3693.04|3683.04|37
1621171900000|2021-05-16 13:31:40|3693.45|3683.45|3694.17|3684.17|3694.21|3684.21|3692.96|3682.96|31
1621171910000|2021-05-16 13:31:50|3694.41|3684.41|3696.53|3686.53|3696.91|3686.91|3694.3|3684.3|35
1621171920000|2021-05-16 13:32:00|3696.73|3686.73|3696.99|3686.99|3697.05|3687.05|3694.91|3684.91|37
1621171930000|2021-05-16 13:32:10|3696.94|3686.94|3696.67|3686.67|3697.8|3687.8|3694.78|3684.78|40
1621171940000|2021-05-16 13:32:20|3697.3|3687.3|3696.88|3686.88|3698.22|3688.22|3696.31|3686.31|39
1621171950000|2021-05-16 13:32:30|3696.87|3686.87|3697.69|3687.69|3697.78|3687.78|3696.59|3686.59|35
1621171960000|2021-05-16 13:32:40|3697.73|3687.73|3701.78|3691.78|3702.2|3692.2|3697.71|3687.71|35
1621171970000|2021-05-16 13:32:50|3701.43|3691.43|3701.21|3691.21|3701.48|3691.48|3700.67|3690.67|39
1621171980000|2021-05-16 13:33:00|3701.22|3691.22|3701.15|3691.15|3701.58|3691.58|3701.08|3691.08|33
1621171990000|2021-05-16 13:33:10|3701.25|3691.25|3699.71|3689.71|3701.27|3691.27|3698.75|3688.75|32
1621172000000|2021-05-16 13:33:20|3699.43|3689.43|3698.59|3688.59|3699.53|3689.53|3698.47|3688.47|32
1621172010000|2021-05-16 13:33:30|3698.61|3688.61|3697.91|3687.91|3698.66|3688.66|3696.31|3686.31|36
1621172020000|2021-05-16 13:33:40|3697.98|3687.98|3698.75|3688.75|3699.99|3689.99|3697.98|3687.98|39
1621172030000|2021-05-16 13:33:50|3698.74|3688.74|3697.57|3687.57|3698.82|3688.82|3697.57|3687.57|34
1621172040000|2021-05-16 13:34:00|3697.58|3687.58|3698.54|3688.54|3698.68|3688.68|3697.18|3687.18|39
1621172050000|2021-05-16 13:34:10|3698.53|3688.53|3699.06|3689.06|3699.59|3689.59|3697.8|3687.8|37
1621172060000|2021-05-16 13:34:20|3699.05|3689.05|3698.34|3688.34|3699.11|3689.11|3698.32|3688.32|30
1621172070000|2021-05-16 13:34:30|3698.43|3688.43|3697.42|3687.42|3698.52|3688.52|3697.42|3687.42|30
1621172080000|2021-05-16 13:34:40|3697.45|3687.45|3701.95|3691.95|3702.04|3692.04|3697.3|3687.3|38
1621172090000|2021-05-16 13:34:50|3701.94|3691.94|3705.75|3695.75|3707.6|3697.6|3701.67|3691.67|38
1621172100000|2021-05-16 13:35:00|3705.88|3695.88|3706.29|3696.29|3706.44|3696.44|3705.6|3695.6|37
1621172110000|2021-05-16 13:35:10|3706.3|3696.3|3707.35|3697.35|3707.53|3697.53|3706.3|3696.3|38
1621172120000|2021-05-16 13:35:20|3707.51|3697.51|3711.45|3701.45|3711.59|3701.59|3707.51|3697.51|40
1621172130000|2021-05-16 13:35:30|3711.97|3701.97|3712.87|3702.87|3713.61|3703.61|3711.97|3701.97|39
1621172140000|2021-05-16 13:35:40|3713.02|3703.02|3712.96|3702.96|3713.15|3703.15|3711.98|3701.98|37
1621172150000|2021-05-16 13:35:50|3712.99|3702.99|3712.93|3702.93|3713.03|3703.03|3712.85|3702.85|32
1621172160000|2021-05-16 13:36:00|3713.02|3703.02|3711.53|3701.53|3714.47|3704.47|3711.52|3701.52|37
1621172170000|2021-05-16 13:36:10|3711.52|3701.52|3709.28|3699.28|3711.57|3701.57|3708.77|3698.77|36
1621172180000|2021-05-16 13:36:20|3709.45|3699.45|3705.59|3695.59|3711.35|3701.35|3705.59|3695.59|39
1621172190000|2021-05-16 13:36:30|3705.51|3695.51|3708.12|3698.12|3708.12|3698.12|3705.5|3695.5|37
1621172200000|2021-05-16 13:36:40|3708.69|3698.69|3706.92|3696.92|3709.02|3699.02|3706.43|3696.43|37
1621172210000|2021-05-16 13:36:50|3707.23|3697.23|3707.15|3697.15|3707.61|3697.61|3706.83|3696.83|33
1621172220000|2021-05-16 13:37:00|3706.98|3696.98|3710.66|3700.66|3710.66|3700.66|3706.9|3696.9|39
1621172230000|2021-05-16 13:37:10|3710.35|3700.35|3711.04|3701.04|3712.73|3702.73|3710.35|3700.35|39
1621172240000|2021-05-16 13:37:20|3711.07|3701.07|3708.72|3698.72|3711.81|3701.81|3708.62|3698.62|35
1621172250000|2021-05-16 13:37:30|3708.7|3698.7|3708.47|3698.47|3708.8|3698.8|3708.47|3698.47|32
1621172260000|2021-05-16 13:37:40|3708.67|3698.67|3708.57|3698.57|3708.95|3698.95|3708.29|3698.29|37
1621172270000|2021-05-16 13:37:50|3708.55|3698.55|3711.11|3701.11|3711.11|3701.11|3708.55|3698.55|31
1621172280000|2021-05-16 13:38:00|3711.03|3701.03|3712.66|3702.66|3712.66|3702.66|3710.63|3700.63|36
1621172290000|2021-05-16 13:38:10|3712.89|3702.89|3714.4|3704.4|3714.85|3704.85|3712.85|3702.85|37
1621172300000|2021-05-16 13:38:20|3714.85|3704.85|3717.18|3707.18|3717.19|3707.19|3714.85|3704.85|38
1621172310000|2021-05-16 13:38:30|3717.28|3707.28|3717.93|3707.93|3718.6|3708.6|3717.21|3707.21|38
1621172320000|2021-05-16 13:38:40|3717.94|3707.94|3719.58|3709.58|3719.65|3709.65|3717.94|3707.94|36
1621172330000|2021-05-16 13:38:50|3719.65|3709.65|3718.9|3708.9|3719.88|3709.88|3718.9|3708.9|35
1621172340000|2021-05-16 13:39:00|3718.99|3708.99|3719.67|3709.67|3719.8|3709.8|3718.29|3708.29|34
1621172350000|2021-05-16 13:39:10|3719.68|3709.68|3720.76|3710.76|3720.92|3710.92|3719.41|3709.41|37
1621172360000|2021-05-16 13:39:20|3720.72|3710.72|3721.35|3711.35|3721.35|3711.35|3720.59|3710.59|31
1621172370000|2021-05-16 13:39:30|3721.31|3711.31|3722.04|3712.04|3722.17|3712.17|3720.78|3710.78|34
1621172380000|2021-05-16 13:39:40|3721.98|3711.98|3719.8|3709.8|3722.09|3712.09|3719.49|3709.49|36
1621172390000|2021-05-16 13:39:50|3719.78|3709.78|3719.93|3709.93|3721.47|3711.47|3719.58|3709.58|38
1621172400000|2021-05-16 13:40:00|3719.87|3709.87|3722.63|3712.63|3722.66|3712.66|3719.68|3709.68|37
1621172410000|2021-05-16 13:40:10|3722.69|3712.69|3723.49|3713.49|3725.03|3715.03|3722.58|3712.58|39
1621172420000|2021-05-16 13:40:20|3723.36|3713.36|3725.09|3715.09|3725.16|3715.16|3723.36|3713.36|34
1621172430000|2021-05-16 13:40:30|3725.03|3715.03|3726.72|3716.72|3726.72|3716.72|3724.12|3714.12|31
1621172440000|2021-05-16 13:40:40|3726.74|3716.74|3726.47|3716.47|3726.93|3716.93|3725.84|3715.84|33
1621172450000|2021-05-16 13:40:50|3726.39|3716.39|3727.71|3717.71|3727.78|3717.78|3726.25|3716.25|38
1621172460000|2021-05-16 13:41:00|3727.67|3717.67|3728.14|3718.14|3728.42|3718.42|3726.53|3716.53|35
1621172470000|2021-05-16 13:41:10|3728.35|3718.35|3727.76|3717.76|3728.83|3718.83|3727.76|3717.76|38
1621172480000|2021-05-16 13:41:20|3727.58|3717.58|3724.92|3714.92|3727.58|3717.58|3724.92|3714.92|34
1621172490000|2021-05-16 13:41:30|3724.61|3714.61|3726.52|3716.52|3726.65|3716.65|3724.58|3714.58|31
1621172500000|2021-05-16 13:41:40|3726.61|3716.61|3725.98|3715.98|3727.74|3717.74|3725.98|3715.98|36
1621172510000|2021-05-16 13:41:50|3725.88|3715.88|3725.08|3715.08|3726.08|3716.08|3725.08|3715.08|32
1621172520000|2021-05-16 13:42:00|3725.03|3715.03|3726.53|3716.53|3726.53|3716.53|3723.35|3713.35|38
1621172530000|2021-05-16 13:42:10|3726.5|3716.5|3726.82|3716.82|3727.1|3717.1|3726.36|3716.36|33
1621172540000|2021-05-16 13:42:20|3726.76|3716.76|3725.62|3715.62|3726.76|3716.76|3725.22|3715.22|34
1621172550000|2021-05-16 13:42:30|3725.63|3715.63|3725.61|3715.61|3726.17|3716.17|3725.52|3715.52|31
1621172560000|2021-05-16 13:42:40|3725.51|3715.51|3724.7|3714.7|3725.54|3715.54|3724.68|3714.68|24
1621172570000|2021-05-16 13:42:50|3724.77|3714.77|3726.86|3716.86|3726.86|3716.86|3724.6|3714.6|28
1621172580000|2021-05-16 13:43:00|3727.26|3717.26|3727.73|3717.73|3729.26|3719.26|3727.11|3717.11|36
1621172590000|2021-05-16 13:43:10|3727.29|3717.29|3726.75|3716.75|3727.4|3717.4|3726.71|3716.71|34
1621172600000|2021-05-16 13:43:20|3726.73|3716.73|3723.96|3713.96|3726.76|3716.76|3723.53|3713.53|34
1621172610000|2021-05-16 13:43:30|3723.85|3713.85|3726.71|3716.71|3726.73|3716.73|3723.85|3713.85|38
1621172620000|2021-05-16 13:43:40|3726.69|3716.69|3722.31|3712.31|3726.76|3716.76|3722.26|3712.26|33
1621172630000|2021-05-16 13:43:50|3722.28|3712.28|3719.61|3709.61|3722.43|3712.43|3718.83|3708.83|37
1621172640000|2021-05-16 13:44:00|3719.72|3709.72|3723.06|3713.06|3723.16|3713.16|3719.72|3709.72|36
1621172650000|2021-05-16 13:44:10|3723.07|3713.07|3724.46|3714.46|3725.04|3715.04|3723.07|3713.07|37
1621172660000|2021-05-16 13:44:20|3724.41|3714.41|3723.08|3713.08|3724.45|3714.45|3722.93|3712.93|38
1621172670000|2021-05-16 13:44:30|3723|3713|3725.3|3715.3|3725.47|3715.47|3721.09|3711.09|38
1621172680000|2021-05-16 13:44:40|3725.31|3715.31|3725.36|3715.36|3725.4|3715.4|3724.99|3714.99|36
1621172690000|2021-05-16 13:44:50|3725.28|3715.28|3723.91|3713.91|3725.28|3715.28|3723.91|3713.91|36
1621172700000|2021-05-16 13:45:00|3723.9|3713.9|3725.01|3715.01|3725.06|3715.06|3722.24|3712.24|37
1621172710000|2021-05-16 13:45:10|3725.02|3715.02|3724.93|3714.93|3725.17|3715.17|3724.41|3714.41|32
1621172720000|2021-05-16 13:45:20|3724.88|3714.88|3727.58|3717.58|3727.74|3717.74|3724.85|3714.85|35
1621172730000|2021-05-16 13:45:30|3727.51|3717.51|3727.74|3717.74|3727.75|3717.75|3726.7|3716.7|33
1621172740000|2021-05-16 13:45:40|3727.72|3717.72|3727.61|3717.61|3727.72|3717.72|3727.53|3717.53|21
1621172750000|2021-05-16 13:45:50|3727.63|3717.63|3728|3718|3728|3718|3727.58|3717.58|29
1621172760000|2021-05-16 13:46:00|3728.04|3718.04|3731.61|3721.61|3731.61|3721.61|3727.9|3717.9|38
1621172770000|2021-05-16 13:46:10|3731.75|3721.75|3732.03|3722.03|3732.11|3722.11|3731.09|3721.09|37
1621172780000|2021-05-16 13:46:20|3732.07|3722.07|3730.95|3720.95|3732.07|3722.07|3730.28|3720.28|38
1621172790000|2021-05-16 13:46:30|3730.96|3720.96|3732.05|3722.05|3732.09|3722.09|3730.83|3720.83|38
1621172800000|2021-05-16 13:46:40|3732.11|3722.11|3732.6|3722.6|3733.92|3723.92|3731.88|3721.88|36
1621172810000|2021-05-16 13:46:50|3732.49|3722.49|3732.11|3722.11|3733.11|3723.11|3732.11|3722.11|28
1621172820000|2021-05-16 13:47:00|3732.16|3722.16|3731.59|3721.59|3732.83|3722.83|3731.56|3721.56|37
1621172830000|2021-05-16 13:47:10|3731.61|3721.61|3730.55|3720.55|3731.66|3721.66|3730.55|3720.55|34
1621172840000|2021-05-16 13:47:20|3730.62|3720.62|3730.83|3720.83|3731.31|3721.31|3730.49|3720.49|32
1621172850000|2021-05-16 13:47:30|3730.71|3720.71|3728.21|3718.21|3730.83|3720.83|3728.18|3718.18|35
1621172860000|2021-05-16 13:47:40|3728.31|3718.31|3729.58|3719.58|3729.58|3719.58|3728.23|3718.23|28
1621172870000|2021-05-16 13:47:50|3729.91|3719.91|3733.1|3723.1|3733.1|3723.1|3729.91|3719.91|38
1621172880000|2021-05-16 13:48:00|3733.12|3723.12|3732.13|3722.13|3733.49|3723.49|3732.13|3722.13|36
1621172890000|2021-05-16 13:48:10|3731.87|3721.87|3733.55|3723.55|3733.55|3723.55|3731.55|3721.55|35
1621172900000|2021-05-16 13:48:20|3733.52|3723.52|3733.41|3723.41|3733.52|3723.52|3733.39|3723.39|25
1621172910000|2021-05-16 13:48:30|3733.42|3723.42|3733.64|3723.64|3733.73|3723.73|3733.4|3723.4|28
1621172920000|2021-05-16 13:48:40|3733.63|3723.63|3733.32|3723.32|3733.63|3723.63|3732.84|3722.84|23
1621172930000|2021-05-16 13:48:50|3733.29|3723.29|3732.99|3722.99|3733.33|3723.33|3732.87|3722.87|32
1621172940000|2021-05-16 13:49:00|3733.1|3723.1|3733.46|3723.46|3733.62|3723.62|3733.1|3723.1|30
1621172950000|2021-05-16 13:49:10|3733.54|3723.54|3733.04|3723.04|3733.63|3723.63|3733.02|3723.02|36
1621172960000|2021-05-16 13:49:20|3733.14|3723.14|3733.48|3723.48|3733.69|3723.69|3733.14|3723.14|35
1621172970000|2021-05-16 13:49:30|3733.65|3723.65|3734.09|3724.09|3734.5|3724.5|3733.65|3723.65|37
1621172980000|2021-05-16 13:49:40|3734.1|3724.1|3734.17|3724.17|3734.23|3724.23|3734.1|3724.1|14
1621172990000|2021-05-16 13:49:50|3734.21|3724.21|3736.29|3726.29|3736.3|3726.3|3734.16|3724.16|27
1621173000000|2021-05-16 13:50:00|3736.3|3726.3|3735.75|3725.75|3736.63|3726.63|3735.21|3725.21|35
1621173010000|2021-05-16 13:50:10|3735.7|3725.7|3736.01|3726.01|3736.16|3726.16|3735.3|3725.3|37
1621173020000|2021-05-16 13:50:20|3736.03|3726.03|3736.79|3726.79|3737.15|3727.15|3736.03|3726.03|37
1621173030000|2021-05-16 13:50:30|3736.75|3726.75|3736.77|3726.77|3737.15|3727.15|3736.42|3726.42|31
1621173040000|2021-05-16 13:50:40|3736.79|3726.79|3736.39|3726.39|3736.79|3726.79|3736.39|3726.39|16
1621173050000|2021-05-16 13:50:50|3736.4|3726.4|3736.31|3726.31|3736.44|3726.44|3736.19|3726.19|25
1621173060000|2021-05-16 13:51:00|3736.3|3726.3|3737.07|3727.07|3737.15|3727.15|3736.2|3726.2|28
1621173070000|2021-05-16 13:51:10|3737.08|3727.08|3737.68|3727.68|3738.06|3728.06|3737.01|3727.01|32
1621173080000|2021-05-16 13:51:20|3737.72|3727.72|3737.67|3727.67|3737.72|3727.72|3737.31|3727.31|31
1621173090000|2021-05-16 13:51:30|3737.68|3727.68|3736.24|3726.24|3737.68|3727.68|3736.08|3726.08|31
1621173100000|2021-05-16 13:51:40|3736.23|3726.23|3733.11|3723.11|3736.24|3726.24|3733.11|3723.11|34
1621173110000|2021-05-16 13:51:50|3733.1|3723.1|3733.23|3723.23|3733.57|3723.57|3732.94|3722.94|31
1621173120000|2021-05-16 13:52:00|3733.21|3723.21|3735.11|3725.11|3735.31|3725.31|3733.14|3723.14|31
1621173130000|2021-05-16 13:52:10|3735.21|3725.21|3734.68|3724.68|3736.21|3726.21|3734.68|3724.68|36
1621173140000|2021-05-16 13:52:20|3734.6|3724.6|3734.96|3724.96|3734.96|3724.96|3733.51|3723.51|37
1621173150000|2021-05-16 13:52:30|3734.99|3724.99|3733.06|3723.06|3735.23|3725.23|3732.94|3722.94|35
1621173160000|2021-05-16 13:52:40|3732.94|3722.94|3733.57|3723.57|3733.57|3723.57|3732.92|3722.92|24
1621173170000|2021-05-16 13:52:50|3733.56|3723.56|3733.51|3723.51|3733.6|3723.6|3733.28|3723.28|27
1621173180000|2021-05-16 13:53:00|3733.5|3723.5|3732.29|3722.29|3733.5|3723.5|3732.29|3722.29|34
1621173190000|2021-05-16 13:53:10|3732.21|3722.21|3730.12|3720.12|3732.23|3722.23|3729.76|3719.76|32
1621173200000|2021-05-16 13:53:20|3730.11|3720.11|3730.53|3720.53|3731.01|3721.01|3729.88|3719.88|38
1621173210000|2021-05-16 13:53:30|3730.56|3720.56|3729.56|3719.56|3731.81|3721.81|3729.56|3719.56|35
1621173220000|2021-05-16 13:53:40|3729.57|3719.57|3727.57|3717.57|3729.57|3719.57|3727.57|3717.57|36
1621173230000|2021-05-16 13:53:50|3727.43|3717.43|3728.29|3718.29|3728.35|3718.35|3727.01|3717.01|33
1621173240000|2021-05-16 13:54:00|3728.39|3718.39|3729.47|3719.47|3729.64|3719.64|3728.12|3718.12|35
1621173250000|2021-05-16 13:54:10|3729.5|3719.5|3729.13|3719.13|3729.5|3719.5|3728.69|3718.69|34
1621173260000|2021-05-16 13:54:20|3729.15|3719.15|3731.56|3721.56|3731.94|3721.94|3729.15|3719.15|28
1621173270000|2021-05-16 13:54:30|3731.46|3721.46|3730.22|3720.22|3731.46|3721.46|3730.22|3720.22|33
1621173280000|2021-05-16 13:54:40|3730.07|3720.07|3730.62|3720.62|3730.93|3720.93|3729.61|3719.61|38
1621173290000|2021-05-16 13:54:50|3730.61|3720.61|3731.01|3721.01|3731.04|3721.04|3730.6|3720.6|27
1621173300000|2021-05-16 13:55:00|3731.03|3721.03|3729.55|3719.55|3731.06|3721.06|3729.48|3719.48|30
1621173310000|2021-05-16 13:55:10|3729.56|3719.56|3728.77|3718.77|3729.8|3719.8|3727.39|3717.39|33
1621173320000|2021-05-16 13:55:20|3728.79|3718.79|3727.64|3717.64|3728.79|3718.79|3727.62|3717.62|31
1621173330000|2021-05-16 13:55:30|3727.65|3717.65|3727.48|3717.48|3727.88|3717.88|3727.46|3717.46|26
1621173340000|2021-05-16 13:55:40|3727.46|3717.46|3727.9|3717.9|3728.41|3718.41|3727.46|3717.46|27
1621173350000|2021-05-16 13:55:50|3727.96|3717.96|3726.9|3716.9|3728|3718|3726.9|3716.9|30
1621173360000|2021-05-16 13:56:00|3726.91|3716.91|3727.26|3717.26|3727.8|3717.8|3726.91|3716.91|27
1621173370000|2021-05-16 13:56:10|3727.21|3717.21|3723.98|3713.98|3727.21|3717.21|3723.57|3713.57|35
1621173380000|2021-05-16 13:56:20|3724.07|3714.07|3725.34|3715.34|3725.88|3715.88|3723.55|3713.55|37
1621173390000|2021-05-16 13:56:30|3724.74|3714.74|3724.19|3714.19|3724.74|3714.74|3724.19|3714.19|21
1621173400000|2021-05-16 13:56:40|3724.14|3714.14|3723.4|3713.4|3724.14|3714.14|3723.06|3713.06|30
1621173410000|2021-05-16 13:56:50|3723.46|3713.46|3725.13|3715.13|3725.23|3715.23|3723.37|3713.37|33
1621173420000|2021-05-16 13:57:00|3725.15|3715.15|3728.7|3718.7|3728.83|3718.83|3725.15|3715.15|38
1621173430000|2021-05-16 13:57:10|3728.07|3718.07|3728.13|3718.13|3728.13|3718.13|3727.05|3717.05|34
1621173440000|2021-05-16 13:57:20|3728.19|3718.19|3731.54|3721.54|3731.54|3721.54|3728.19|3718.19|34
1621173450000|2021-05-16 13:57:30|3731.57|3721.57|3729.49|3719.49|3731.57|3721.57|3729.49|3719.49|39
1621173460000|2021-05-16 13:57:40|3729.5|3719.5|3728.14|3718.14|3729.64|3719.64|3728.14|3718.14|38
1621173470000|2021-05-16 13:57:50|3728.16|3718.16|3729.73|3719.73|3729.73|3719.73|3727.96|3717.96|35
1621173480000|2021-05-16 13:58:00|3729.74|3719.74|3729.86|3719.86|3730.56|3720.56|3729.74|3719.74|38
1621173490000|2021-05-16 13:58:10|3729.85|3719.85|3731.08|3721.08|3731.6|3721.6|3729.8|3719.8|32
1621173500000|2021-05-16 13:58:20|3731.04|3721.04|3731.42|3721.42|3731.42|3721.42|3730.16|3720.16|35
1621173510000|2021-05-16 13:58:30|3731.55|3721.55|3734.88|3724.88|3734.97|3724.97|3731.55|3721.55|39
1621173520000|2021-05-16 13:58:40|3734.89|3724.89|3735.32|3725.32|3735.44|3725.44|3734.72|3724.72|30
1621173530000|2021-05-16 13:58:50|3735.33|3725.33|3736.73|3726.73|3736.77|3726.77|3735.24|3725.24|36
1621173540000|2021-05-16 13:59:00|3736.72|3726.72|3733.6|3723.6|3736.72|3726.72|3733.6|3723.6|37
1621173550000|2021-05-16 13:59:10|3733.67|3723.67|3736.89|3726.89|3737.15|3727.15|3733.67|3723.67|37
1621173560000|2021-05-16 13:59:20|3736.96|3726.96|3736.99|3726.99|3736.99|3726.99|3735.48|3725.48|37
1621173570000|2021-05-16 13:59:30|3737.06|3727.06|3736.99|3726.99|3737.06|3727.06|3736|3726|38
1621173580000|2021-05-16 13:59:40|3737|3727|3735.69|3725.69|3737.01|3727.01|3735.55|3725.55|31
1621173590000|2021-05-16 13:59:50|3735.66|3725.66|3736.08|3726.08|3736.73|3726.73|3735.52|3725.52|37
1621173600000|2021-05-16 14:00:00|3736.11|3726.11|3734.73|3724.73|3736.11|3726.11|3734.58|3724.58|31
1621173610000|2021-05-16 14:00:10|3734.69|3724.69|3731.36|3721.36|3734.75|3724.75|3731.36|3721.36|36
1621173620000|2021-05-16 14:00:20|3731.16|3721.16|3729.31|3719.31|3731.16|3721.16|3728.89|3718.89|37
1621173630000|2021-05-16 14:00:30|3729.34|3719.34|3727.72|3717.72|3729.34|3719.34|3727.67|3717.67|28
1621173640000|2021-05-16 14:00:40|3727.76|3717.76|3726.41|3716.41|3728.12|3718.12|3726.18|3716.18|35
1621173650000|2021-05-16 14:00:50|3726.26|3716.26|3724.08|3714.08|3726.26|3716.26|3724.02|3714.02|35
1621173660000|2021-05-16 14:01:00|3724.06|3714.06|3723.91|3713.91|3724.36|3714.36|3723.53|3713.53|35
1621173670000|2021-05-16 14:01:10|3723.88|3713.88|3722.54|3712.54|3723.88|3713.88|3722.54|3712.54|35
1621173680000|2021-05-16 14:01:20|3722.6|3712.6|3719.19|3709.19|3722.69|3712.69|3719.19|3709.19|35
1621173690000|2021-05-16 14:01:30|3719.18|3709.18|3714.58|3704.58|3719.18|3709.18|3713.78|3703.78|39
1621173700000|2021-05-16 14:01:40|3714.51|3704.51|3718.86|3708.86|3718.86|3708.86|3714.35|3704.35|39
1621173710000|2021-05-16 14:01:50|3718.14|3708.14|3717.43|3707.43|3718.73|3708.73|3717.43|3707.43|36
1621173720000|2021-05-16 14:02:00|3717.41|3707.41|3716.64|3706.64|3718.01|3708.01|3716.17|3706.17|32
1621173730000|2021-05-16 14:02:10|3716.61|3706.61|3717.64|3707.64|3717.64|3707.64|3716.55|3706.55|22
1621173740000|2021-05-16 14:02:20|3717.92|3707.92|3720.7|3710.7|3721.1|3711.1|3717.92|3707.92|33
1621173750000|2021-05-16 14:02:30|3720.75|3710.75|3721.83|3711.83|3722.01|3712.01|3720.44|3710.44|32
1621173760000|2021-05-16 14:02:40|3721.84|3711.84|3720.97|3710.97|3722.19|3712.19|3720.97|3710.97|34
1621173770000|2021-05-16 14:02:50|3720.66|3710.66|3717.89|3707.89|3720.66|3710.66|3717.89|3707.89|37
1621173780000|2021-05-16 14:03:00|3717.86|3707.86|3716.8|3706.8|3717.86|3707.86|3716.72|3706.72|25
1621173790000|2021-05-16 14:03:10|3717|3707|3717.14|3707.14|3717.98|3707.98|3716.81|3706.81|33
1621173800000|2021-05-16 14:03:20|3717.19|3707.19|3719.25|3709.25|3719.29|3709.29|3717.19|3707.19|32
1621173810000|2021-05-16 14:03:30|3719.36|3709.36|3721.51|3711.51|3721.73|3711.73|3719.36|3709.36|34
1621173820000|2021-05-16 14:03:40|3721.44|3711.44|3723.51|3713.51|3723.51|3713.51|3721.25|3711.25|34
1621173830000|2021-05-16 14:03:50|3723.54|3713.54|3723.9|3713.9|3724.28|3714.28|3723.54|3713.54|40
1621173840000|2021-05-16 14:04:00|3723.92|3713.92|3724.7|3714.7|3725.66|3715.66|3723.68|3713.68|36
1621173850000|2021-05-16 14:04:10|3724.67|3714.67|3726.76|3716.76|3726.76|3716.76|3724.61|3714.61|34
1621173860000|2021-05-16 14:04:20|3726.89|3716.89|3727.81|3717.81|3728.04|3718.04|3726.89|3716.89|22
1621173870000|2021-05-16 14:04:30|3727.79|3717.79|3724.5|3714.5|3727.79|3717.79|3724.39|3714.39|34
1621173880000|2021-05-16 14:04:40|3724.48|3714.48|3722.04|3712.04|3724.91|3714.91|3722|3712|36
1621173890000|2021-05-16 14:04:50|3722.03|3712.03|3723.02|3713.02|3723.28|3713.28|3721.93|3711.93|35
1621173900000|2021-05-16 14:05:00|3723.04|3713.04|3723.84|3713.84|3725.79|3715.79|3723.04|3713.04|38
1621173910000|2021-05-16 14:05:10|3723.77|3713.77|3725.13|3715.13|3725.13|3715.13|3723.62|3713.62|38
1621173920000|2021-05-16 14:05:20|3725.14|3715.14|3726.37|3716.37|3726.56|3716.56|3725.14|3715.14|34
1621173930000|2021-05-16 14:05:30|3726.31|3716.31|3726.67|3716.67|3726.78|3716.78|3725.57|3715.57|37
1621173940000|2021-05-16 14:05:40|3726.68|3716.68|3727.64|3717.64|3728.78|3718.78|3726.63|3716.63|33
1621173950000|2021-05-16 14:05:50|3727.67|3717.67|3726.89|3716.89|3727.87|3717.87|3726.83|3716.83|32
1621173960000|2021-05-16 14:06:00|3726.92|3716.92|3724.83|3714.83|3727.56|3717.56|3724.83|3714.83|36
1621173970000|2021-05-16 14:06:10|3724.68|3714.68|3725.27|3715.27|3725.3|3715.3|3724.06|3714.06|27
1621173980000|2021-05-16 14:06:20|3725.35|3715.35|3725.14|3715.14|3725.4|3715.4|3725.08|3715.08|28
1621173990000|2021-05-16 14:06:30|3724.96|3714.96|3723.32|3713.32|3724.96|3714.96|3723.18|3713.18|38
1621174000000|2021-05-16 14:06:40|3723.33|3713.33|3724.44|3714.44|3724.51|3714.51|3723.33|3713.33|35
1621174010000|2021-05-16 14:06:50|3724.45|3714.45|3723.49|3713.49|3725.03|3715.03|3723.48|3713.48|33
1621174020000|2021-05-16 14:07:00|3723.48|3713.48|3724.98|3714.98|3725.06|3715.06|3723.48|3713.48|29
1621174030000|2021-05-16 14:07:10|3725.14|3715.14|3726.33|3716.33|3726.4|3716.4|3724.94|3714.94|36
1621174040000|2021-05-16 14:07:20|3726.34|3716.34|3725.97|3715.97|3726.41|3716.41|3725.97|3715.97|29
1621174050000|2021-05-16 14:07:30|3725.95|3715.95|3726|3716|3726.11|3716.11|3725.56|3715.56|33
1621174060000|2021-05-16 14:07:40|3726.03|3716.03|3726.54|3716.54|3727.28|3717.28|3726.03|3716.03|33
1621174070000|2021-05-16 14:07:50|3726.53|3716.53|3727.02|3717.02|3727.32|3717.32|3726.4|3716.4|31
1621174080000|2021-05-16 14:08:00|3726.84|3716.84|3727.27|3717.27|3727.27|3717.27|3726.34|3716.34|36
1621174090000|2021-05-16 14:08:10|3727.32|3717.32|3727.98|3717.98|3728.18|3718.18|3727.28|3717.28|30
1621174100000|2021-05-16 14:08:20|3727.97|3717.97|3728.49|3718.49|3728.52|3718.52|3727.53|3717.53|36
1621174110000|2021-05-16 14:08:30|3728.47|3718.47|3727.34|3717.34|3728.47|3718.47|3726.86|3716.86|31
1621174120000|2021-05-16 14:08:40|3727.36|3717.36|3727.64|3717.64|3727.72|3717.72|3727.34|3717.34|29
1621174130000|2021-05-16 14:08:50|3727.65|3717.65|3726.96|3716.96|3727.65|3717.65|3726.96|3716.96|27
1621174140000|2021-05-16 14:09:00|3726.95|3716.95|3724.17|3714.17|3727.02|3717.02|3724.15|3714.15|30
1621174150000|2021-05-16 14:09:10|3724.15|3714.15|3724.04|3714.04|3724.36|3714.36|3723.94|3713.94|31
1621174160000|2021-05-16 14:09:20|3724.07|3714.07|3724|3714|3724.12|3714.12|3723.93|3713.93|25
1621174170000|2021-05-16 14:09:30|3723.98|3713.98|3722.48|3712.48|3724.01|3714.01|3721.4|3711.4|32
1621174180000|2021-05-16 14:09:40|3722.39|3712.39|3722.72|3712.72|3722.72|3712.72|3721.74|3711.74|34
1621174190000|2021-05-16 14:09:50|3722.91|3712.91|3724.85|3714.85|3724.88|3714.88|3722.91|3712.91|33
1621174200000|2021-05-16 14:10:00|3724.87|3714.87|3721.34|3711.34|3724.87|3714.87|3721.34|3711.34|38
1621174210000|2021-05-16 14:10:10|3721.28|3711.28|3722.45|3712.45|3723.22|3713.22|3721.28|3711.28|36
1621174220000|2021-05-16 14:10:20|3722.37|3712.37|3721.28|3711.28|3722.42|3712.42|3721.27|3711.27|29
1621174230000|2021-05-16 14:10:30|3721.29|3711.29|3721.73|3711.73|3721.85|3711.85|3721.29|3711.29|25
1621174240000|2021-05-16 14:10:40|3721.74|3711.74|3720.87|3710.87|3721.76|3711.76|3720.33|3710.33|34
1621174250000|2021-05-16 14:10:50|3720.83|3710.83|3720.75|3710.75|3720.98|3710.98|3720.48|3710.48|23
1621174260000|2021-05-16 14:11:00|3720.76|3710.76|3720.73|3710.73|3720.87|3710.87|3720.67|3710.67|28
1621174270000|2021-05-16 14:11:10|3720.71|3710.71|3720.73|3710.73|3720.81|3710.81|3720.64|3710.64|23
1621174280000|2021-05-16 14:11:20|3720.68|3710.68|3720.5|3710.5|3720.74|3710.74|3720.46|3710.46|24
1621174290000|2021-05-16 14:11:30|3720.44|3710.44|3720.33|3710.33|3720.47|3710.47|3720.3|3710.3|31
1621174300000|2021-05-16 14:11:40|3720.13|3710.13|3718.14|3708.14|3720.13|3710.13|3718.14|3708.14|26
1621174310000|2021-05-16 14:11:50|3718.16|3708.16|3717.25|3707.25|3718.16|3708.16|3717.16|3707.16|33
1621174320000|2021-05-16 14:12:00|3717.27|3707.27|3717.06|3707.06|3717.48|3707.48|3717.02|3707.02|23
1621174330000|2021-05-16 14:12:10|3717.05|3707.05|3717.52|3707.52|3717.52|3707.52|3716.54|3706.54|30
1621174340000|2021-05-16 14:12:20|3718.01|3708.01|3716.61|3706.61|3718.75|3708.75|3716.6|3706.6|36
1621174350000|2021-05-16 14:12:30|3716.62|3706.62|3716.13|3706.13|3717.97|3707.97|3716.11|3706.11|36
1621174360000|2021-05-16 14:12:40|3716.17|3706.17|3716.29|3706.29|3717.06|3707.06|3715.9|3705.9|38
1621174370000|2021-05-16 14:12:50|3716.3|3706.3|3716.12|3706.12|3716.38|3706.38|3716.02|3706.02|30
1621174380000|2021-05-16 14:13:00|3716.1|3706.1|3716.52|3706.52|3716.52|3706.52|3716.1|3706.1|30
1621174390000|2021-05-16 14:13:10|3716.53|3706.53|3718.01|3708.01|3718.39|3708.39|3716.53|3706.53|36
1621174400000|2021-05-16 14:13:20|3718.08|3708.08|3718.68|3708.68|3718.9|3708.9|3718.08|3708.08|32
1621174410000|2021-05-16 14:13:30|3718.77|3708.77|3719.96|3709.96|3720.01|3710.01|3718.77|3708.77|32
1621174420000|2021-05-16 14:13:40|3720|3710|3720.04|3710.04|3720.04|3710.04|3719.83|3709.83|28
1621174430000|2021-05-16 14:13:50|3720.05|3710.05|3719.91|3709.91|3720.59|3710.59|3719.3|3709.3|28
1621174440000|2021-05-16 14:14:00|3719.9|3709.9|3720.64|3710.64|3720.71|3710.71|3719.79|3709.79|34
1621174450000|2021-05-16 14:14:10|3720.66|3710.66|3726.67|3716.67|3726.67|3716.67|3720.64|3710.64|36
1621174460000|2021-05-16 14:14:20|3727.59|3717.59|3732.33|3722.33|3733.75|3723.75|3727.59|3717.59|40
1621174470000|2021-05-16 14:14:30|3731.82|3721.82|3730.25|3720.25|3732.3|3722.3|3729.08|3719.08|37
1621174480000|2021-05-16 14:14:40|3730.23|3720.23|3728.02|3718.02|3730.23|3720.23|3727.5|3717.5|35
1621174490000|2021-05-16 14:14:50|3728.37|3718.37|3732.31|3722.31|3732.61|3722.61|3728.37|3718.37|39
1621174500000|2021-05-16 14:15:00|3732.4|3722.4|3730.61|3720.61|3733.98|3723.98|3730.58|3720.58|38
1621174510000|2021-05-16 14:15:10|3730.68|3720.68|3731.6|3721.6|3732.52|3722.52|3730.09|3720.09|39
1621174520000|2021-05-16 14:15:20|3731.85|3721.85|3730.82|3720.82|3732.86|3722.86|3730.7|3720.7|37
1621174530000|2021-05-16 14:15:30|3730.78|3720.78|3730.68|3720.68|3730.84|3720.84|3729.38|3719.38|35
1621174540000|2021-05-16 14:15:40|3730.76|3720.76|3730.78|3720.78|3731.01|3721.01|3730.05|3720.05|34
1621174550000|2021-05-16 14:15:50|3730.88|3720.88|3730.46|3720.46|3731.24|3721.24|3730.31|3720.31|26
1621174560000|2021-05-16 14:16:00|3730.52|3720.52|3730.21|3720.21|3730.52|3720.52|3730.03|3720.03|27
1621174570000|2021-05-16 14:16:10|3730.16|3720.16|3731.79|3721.79|3731.94|3721.94|3730.14|3720.14|30
1621174580000|2021-05-16 14:16:20|3731.84|3721.84|3732.73|3722.73|3732.75|3722.75|3731.6|3721.6|30
1621174590000|2021-05-16 14:16:30|3732.7|3722.7|3731.97|3721.97|3732.84|3722.84|3731.81|3721.81|32
1621174600000|2021-05-16 14:16:40|3731.96|3721.96|3731.91|3721.91|3732.29|3722.29|3731.78|3721.78|33
1621174610000|2021-05-16 14:16:50|3732.05|3722.05|3733.32|3723.32|3733.75|3723.75|3732.05|3722.05|35
1621174620000|2021-05-16 14:17:00|3733.08|3723.08|3736.46|3726.46|3736.47|3726.47|3733.08|3723.08|34
1621174630000|2021-05-16 14:17:10|3736.19|3726.19|3736.26|3726.26|3736.26|3726.26|3735.16|3725.16|36
1621174640000|2021-05-16 14:17:20|3736.24|3726.24|3737.24|3727.24|3737.5|3727.5|3735.93|3725.93|30
1621174650000|2021-05-16 14:17:30|3737.35|3727.35|3739.5|3729.5|3739.5|3729.5|3737.31|3727.31|34
1621174660000|2021-05-16 14:17:40|3739.51|3729.51|3738.47|3728.47|3740.29|3730.29|3738.3|3728.3|35
1621174670000|2021-05-16 14:17:50|3738.43|3728.43|3737.37|3727.37|3738.43|3728.43|3737|3727|28
1621174680000|2021-05-16 14:18:00|3737.73|3727.73|3739.41|3729.41|3739.5|3729.5|3737.7|3727.7|30
1621174690000|2021-05-16 14:18:10|3739.56|3729.56|3737.75|3727.75|3739.84|3729.84|3737.75|3727.75|28
1621174700000|2021-05-16 14:18:20|3737.73|3727.73|3739.25|3729.25|3739.26|3729.26|3737.73|3727.73|21
1621174710000|2021-05-16 14:18:30|3739.23|3729.23|3740.35|3730.35|3740.35|3730.35|3738.71|3728.71|36
1621174720000|2021-05-16 14:18:40|3740.3|3730.3|3741.61|3731.61|3741.61|3731.61|3739.82|3729.82|37
1621174730000|2021-05-16 14:18:50|3741.59|3731.59|3741.57|3731.57|3742.27|3732.27|3740.96|3730.96|33
1621174740000|2021-05-16 14:19:00|3741.55|3731.55|3739.67|3729.67|3741.55|3731.55|3737.54|3727.54|35
1621174750000|2021-05-16 14:19:10|3739.71|3729.71|3737.64|3727.64|3739.71|3729.71|3737.43|3727.43|34
1621174760000|2021-05-16 14:19:20|3737.66|3727.66|3737.27|3727.27|3737.66|3727.66|3736.43|3726.43|34
1621174770000|2021-05-16 14:19:30|3737.2|3727.2|3741.26|3731.26|3741.26|3731.26|3736.87|3726.87|36
1621174780000|2021-05-16 14:19:40|3741.19|3731.19|3738.3|3728.3|3741.19|3731.19|3738.16|3728.16|36
1621174790000|2021-05-16 14:19:50|3738.33|3728.33|3740.16|3730.16|3740.19|3730.19|3738.19|3728.19|31
1621174800000|2021-05-16 14:20:00|3740.22|3730.22|3739.27|3729.27|3740.38|3730.38|3739.19|3729.19|32
1621174810000|2021-05-16 14:20:10|3739.1|3729.1|3742.23|3732.23|3742.27|3732.27|3738.73|3728.73|37
1621174820000|2021-05-16 14:20:20|3742.17|3732.17|3745.06|3735.06|3745.06|3735.06|3741.84|3731.84|36
1621174830000|2021-05-16 14:20:30|3745.01|3735.01|3754.97|3744.97|3754.97|3744.97|3745.01|3735.01|39
1621174840000|2021-05-16 14:20:40|3754.83|3744.83|3758.15|3748.15|3758.15|3748.15|3754.04|3744.04|39
1621174850000|2021-05-16 14:20:50|3758.4|3748.4|3756.25|3746.25|3761.49|3751.49|3756.25|3746.25|39
1621174860000|2021-05-16 14:21:00|3756.19|3746.19|3759.95|3749.95|3761.74|3751.74|3755.74|3745.74|38
1621174870000|2021-05-16 14:21:10|3760.11|3750.11|3760.28|3750.28|3761.69|3751.69|3758.45|3748.45|39
1621174880000|2021-05-16 14:21:20|3760.33|3750.33|3754.5|3744.5|3761.1|3751.1|3754.5|3744.5|38
1621174890000|2021-05-16 14:21:30|3754.44|3744.44|3756.67|3746.67|3756.71|3746.71|3753.96|3743.96|38
1621174900000|2021-05-16 14:21:40|3756.53|3746.53|3760.33|3750.33|3760.67|3750.67|3756.19|3746.19|40
1621174910000|2021-05-16 14:21:50|3760.2|3750.2|3758.65|3748.65|3760.53|3750.53|3757.98|3747.98|38
1621174920000|2021-05-16 14:22:00|3758.6|3748.6|3756.77|3746.77|3758.64|3748.64|3756.46|3746.46|37
1621174930000|2021-05-16 14:22:10|3756.51|3746.51|3756.58|3746.58|3758.24|3748.24|3755.41|3745.41|37
1621174940000|2021-05-16 14:22:20|3756.73|3746.73|3755.85|3745.85|3759.19|3749.19|3755.85|3745.85|37
1621174950000|2021-05-16 14:22:30|3755.76|3745.76|3755.79|3745.79|3756.81|3746.81|3755.3|3745.3|38
1621174960000|2021-05-16 14:22:40|3755.85|3745.85|3756.23|3746.23|3756.43|3746.43|3753.8|3743.8|40
1621174970000|2021-05-16 14:22:50|3756.26|3746.26|3755.3|3745.3|3756.26|3746.26|3755.11|3745.11|35
1621174980000|2021-05-16 14:23:00|3755|3745|3755.1|3745.1|3755.26|3745.26|3754.67|3744.67|36
1621174990000|2021-05-16 14:23:10|3755.03|3745.03|3755|3745|3755.89|3745.89|3754.79|3744.79|34
1621175000000|2021-05-16 14:23:20|3754.86|3744.86|3751.05|3741.05|3754.86|3744.86|3750.75|3740.75|39
1621175010000|2021-05-16 14:23:30|3751.07|3741.07|3754.07|3744.07|3754.16|3744.16|3751.02|3741.02|32
1621175020000|2021-05-16 14:23:40|3754.04|3744.04|3754.03|3744.03|3754.24|3744.24|3753.15|3743.15|36
1621175030000|2021-05-16 14:23:50|3754.01|3744.01|3752.64|3742.64|3754.01|3744.01|3752.05|3742.05|34
1621175040000|2021-05-16 14:24:00|3752.7|3742.7|3751.28|3741.28|3753.24|3743.24|3751.28|3741.28|35
1621175050000|2021-05-16 14:24:10|3751.09|3741.09|3749.09|3739.09|3751.34|3741.34|3749.05|3739.05|38
1621175060000|2021-05-16 14:24:20|3748.6|3738.6|3748.1|3738.1|3749.25|3739.25|3747.82|3737.82|36
1621175070000|2021-05-16 14:24:30|3748.12|3738.12|3748.64|3738.64|3748.64|3738.64|3747.92|3737.92|37
1621175080000|2021-05-16 14:24:40|3748.61|3738.61|3746.74|3736.74|3748.61|3738.61|3746.74|3736.74|38
1621175090000|2021-05-16 14:24:50|3746.71|3736.71|3743.85|3733.85|3746.71|3736.71|3743.46|3733.46|36
1621175100000|2021-05-16 14:25:00|3743.65|3733.65|3748.32|3738.32|3748.32|3738.32|3743.5|3733.5|39
1621175110000|2021-05-16 14:25:10|3748.38|3738.38|3747.59|3737.59|3748.96|3738.96|3747.58|3737.58|36
1621175120000|2021-05-16 14:25:20|3747.55|3737.55|3747.95|3737.95|3748.35|3738.35|3747.3|3737.3|39
1621175130000|2021-05-16 14:25:30|3747.94|3737.94|3750.03|3740.03|3750.44|3740.44|3747.82|3737.82|35
1621175140000|2021-05-16 14:25:40|3750.01|3740.01|3748|3738|3750.01|3740.01|3747.5|3737.5|37
1621175150000|2021-05-16 14:25:50|3747.99|3737.99|3745.61|3735.61|3748.01|3738.01|3745.61|3735.61|36
1621175160000|2021-05-16 14:26:00|3745.72|3735.72|3743.45|3733.45|3746.21|3736.21|3743.45|3733.45|32
1621175170000|2021-05-16 14:26:10|3743.39|3733.39|3744.66|3734.66|3744.98|3734.98|3743.39|3733.39|40
1621175180000|2021-05-16 14:26:20|3744.52|3734.52|3740.42|3730.42|3744.52|3734.52|3740.23|3730.23|36
1621175190000|2021-05-16 14:26:30|3740.41|3730.41|3739.9|3729.9|3740.41|3730.41|3739.69|3729.69|29
1621175200000|2021-05-16 14:26:40|3739.83|3729.83|3740.37|3730.37|3740.38|3730.38|3737.55|3727.55|35
1621175210000|2021-05-16 14:26:50|3740.21|3730.21|3740.73|3730.73|3740.77|3730.77|3737.79|3727.79|39
1621175220000|2021-05-16 14:27:00|3740.72|3730.72|3739.84|3729.84|3740.72|3730.72|3739.03|3729.03|37
1621175230000|2021-05-16 14:27:10|3739.69|3729.69|3735.04|3725.04|3739.69|3729.69|3735.04|3725.04|35
1621175240000|2021-05-16 14:27:20|3735.09|3725.09|3735.23|3725.23|3735.64|3725.64|3735.09|3725.09|28
1621175250000|2021-05-16 14:27:30|3735.28|3725.28|3735.14|3725.14|3735.34|3725.34|3733.98|3723.98|34
1621175260000|2021-05-16 14:27:40|3735.32|3725.32|3735.11|3725.11|3735.32|3725.32|3734.83|3724.83|27
1621175270000|2021-05-16 14:27:50|3735.08|3725.08|3731.24|3721.24|3735.11|3725.11|3731.24|3721.24|36
1621175280000|2021-05-16 14:28:00|3731.21|3721.21|3728.09|3718.09|3731.21|3721.21|3728.09|3718.09|36
1621175290000|2021-05-16 14:28:10|3727.99|3717.99|3721.57|3711.57|3727.99|3717.99|3721.57|3711.57|37
1621175300000|2021-05-16 14:28:20|3721.51|3711.51|3718.48|3708.48|3722.45|3712.45|3718.18|3708.18|38
1621175310000|2021-05-16 14:28:30|3718.43|3708.43|3718.04|3708.04|3718.45|3708.45|3716.06|3706.06|37
1621175320000|2021-05-16 14:28:40|3717.95|3707.95|3715.67|3705.67|3718.62|3708.62|3711.92|3701.92|40
1621175330000|2021-05-16 14:28:50|3715.82|3705.82|3716.04|3706.04|3717.96|3707.96|3715.8|3705.8|37
1621175340000|2021-05-16 14:29:00|3715.91|3705.91|3721.12|3711.12|3721.12|3711.12|3715.91|3705.91|39
1621175350000|2021-05-16 14:29:10|3721.11|3711.11|3713.19|3703.19|3721.11|3711.11|3713.19|3703.19|38
1621175360000|2021-05-16 14:29:20|3712.52|3702.52|3709.5|3699.5|3712.52|3702.52|3708.33|3698.33|39
1621175370000|2021-05-16 14:29:30|3709.6|3699.6|3708.06|3698.06|3710.34|3700.34|3707.86|3697.86|38
1621175380000|2021-05-16 14:29:40|3708.05|3698.05|3701.88|3691.88|3708.05|3698.05|3701.78|3691.78|38
1621175390000|2021-05-16 14:29:50|3702.32|3692.32|3699.56|3689.56|3704.14|3694.14|3699.56|3689.56|38
1621175400000|2021-05-16 14:30:00|3699.4|3689.4|3704.66|3694.66|3704.66|3694.66|3699.31|3689.31|37
1621175410000|2021-05-16 14:30:10|3704.5|3694.5|3705.45|3695.45|3705.61|3695.61|3704.47|3694.47|35
1621175420000|2021-05-16 14:30:20|3705.43|3695.43|3705.33|3695.33|3705.48|3695.48|3705.13|3695.13|33
1621175430000|2021-05-16 14:30:30|3705.02|3695.02|3705.49|3695.49|3706.06|3696.06|3704.77|3694.77|37
1621175440000|2021-05-16 14:30:40|3705.33|3695.33|3702.74|3692.74|3705.71|3695.71|3702.32|3692.32|40
1621175450000|2021-05-16 14:30:50|3702.77|3692.77|3702.2|3692.2|3704.3|3694.3|3701.63|3691.63|38
1621175460000|2021-05-16 14:31:00|3702.16|3692.16|3705.24|3695.24|3706.35|3696.35|3702.16|3692.16|39
1621175470000|2021-05-16 14:31:10|3705.25|3695.25|3706.96|3696.96|3707.03|3697.03|3704.78|3694.78|38
1621175480000|2021-05-16 14:31:20|3706.93|3696.93|3708.87|3698.87|3709.25|3699.25|3706.93|3696.93|36
1621175490000|2021-05-16 14:31:30|3708.81|3698.81|3711.54|3701.54|3711.65|3701.65|3708.81|3698.81|39
1621175500000|2021-05-16 14:31:40|3711.5|3701.5|3710.38|3700.38|3711.5|3701.5|3709.34|3699.34|35
1621175510000|2021-05-16 14:31:50|3710.39|3700.39|3712.32|3702.32|3713.55|3703.55|3710.39|3700.39|30
1621175520000|2021-05-16 14:32:00|3712.49|3702.49|3713.3|3703.3|3713.3|3703.3|3712.38|3702.38|34
1621175530000|2021-05-16 14:32:10|3713.34|3703.34|3713.51|3703.51|3713.51|3703.51|3713.03|3703.03|36
1621175540000|2021-05-16 14:32:20|3713.67|3703.67|3714.79|3704.79|3715.05|3705.05|3713.67|3703.67|35
1621175550000|2021-05-16 14:32:30|3714.93|3704.93|3716.61|3706.61|3716.61|3706.61|3714.89|3704.89|33
1621175560000|2021-05-16 14:32:40|3716.7|3706.7|3711.28|3701.28|3716.7|3706.7|3711.28|3701.28|37
1621175570000|2021-05-16 14:32:50|3711.24|3701.24|3709.18|3699.18|3711.39|3701.39|3708.97|3698.97|36
1621175580000|2021-05-16 14:33:00|3709.23|3699.23|3713.25|3703.25|3713.35|3703.35|3709.23|3699.23|35
1621175590000|2021-05-16 14:33:10|3713.33|3703.33|3712.51|3702.51|3713.74|3703.74|3711.72|3701.72|35
1621175600000|2021-05-16 14:33:20|3712.56|3702.56|3709.27|3699.27|3713.1|3703.1|3709.08|3699.08|36
1621175610000|2021-05-16 14:33:30|3709.29|3699.29|3707.17|3697.17|3710.04|3700.04|3707.17|3697.17|35
1621175620000|2021-05-16 14:33:40|3706.7|3696.7|3704.06|3694.06|3706.7|3696.7|3704.01|3694.01|37
1621175630000|2021-05-16 14:33:50|3704.41|3694.41|3704.46|3694.46|3705.31|3695.31|3704.23|3694.23|31
1621175640000|2021-05-16 14:34:00|3704.77|3694.77|3705.24|3695.24|3705.27|3695.27|3704.73|3694.73|36
1621175650000|2021-05-16 14:34:10|3705.25|3695.25|3706.57|3696.57|3708.43|3698.43|3705.23|3695.23|34
1621175660000|2021-05-16 14:34:20|3706.55|3696.55|3704.94|3694.94|3706.55|3696.55|3704.94|3694.94|29
1621175670000|2021-05-16 14:34:30|3704.83|3694.83|3702.05|3692.05|3705.04|3695.04|3702.05|3692.05|31
1621175680000|2021-05-16 14:34:40|3701.72|3691.72|3701.42|3691.42|3702.37|3692.37|3701.4|3691.4|34
1621175690000|2021-05-16 14:34:50|3701.36|3691.36|3696.81|3686.81|3701.85|3691.85|3696.8|3686.8|36
1621175700000|2021-05-16 14:35:00|3696.85|3686.85|3697.74|3687.74|3699.03|3689.03|3696.85|3686.85|38
1621175710000|2021-05-16 14:35:10|3698.12|3688.12|3699.37|3689.37|3700.04|3690.04|3698.12|3688.12|38
1621175720000|2021-05-16 14:35:20|3699.51|3689.51|3692.67|3682.67|3699.55|3689.55|3692.62|3682.62|39
1621175730000|2021-05-16 14:35:30|3692.73|3682.73|3688.33|3678.33|3692.73|3682.73|3688.13|3678.13|39
1621175740000|2021-05-16 14:35:40|3688.24|3678.24|3682.03|3672.03|3688.24|3678.24|3681.35|3671.35|39
1621175750000|2021-05-16 14:35:50|3682.04|3672.04|3679.71|3669.71|3682.31|3672.31|3679.71|3669.71|37
1621175760000|2021-05-16 14:36:00|3679.74|3669.74|3674.88|3664.88|3679.74|3669.74|3674.15|3664.15|38
1621175770000|2021-05-16 14:36:10|3674.74|3664.74|3676.26|3666.26|3676.26|3666.26|3673.07|3663.07|38
1621175780000|2021-05-16 14:36:20|3677.25|3667.25|3674.75|3664.75|3677.96|3667.96|3674.46|3664.46|39
1621175790000|2021-05-16 14:36:30|3675.03|3665.03|3676.41|3666.41|3677.55|3667.55|3675.03|3665.03|38
1621175800000|2021-05-16 14:36:40|3676.23|3666.23|3678.63|3668.63|3678.63|3668.63|3676.23|3666.23|36
1621175810000|2021-05-16 14:36:50|3678.14|3668.14|3680.16|3670.16|3680.16|3670.16|3678.14|3668.14|36
1621175820000|2021-05-16 14:37:00|3679.75|3669.75|3680.33|3670.33|3680.73|3670.73|3678.31|3668.31|40
1621175830000|2021-05-16 14:37:10|3681.22|3671.22|3682.23|3672.23|3683.58|3673.58|3681.22|3671.22|38
1621175840000|2021-05-16 14:37:20|3682.42|3672.42|3682.54|3672.54|3683.32|3673.32|3682.19|3672.19|38
1621175850000|2021-05-16 14:37:30|3682.55|3672.55|3679.61|3669.61|3682.79|3672.79|3679.2|3669.2|37
1621175860000|2021-05-16 14:37:40|3679.47|3669.47|3675.47|3665.47|3679.89|3669.89|3675.41|3665.41|37
1621175870000|2021-05-16 14:37:50|3675.45|3665.45|3672.35|3662.35|3675.47|3665.47|3672.35|3662.35|39
1621175880000|2021-05-16 14:38:00|3672.32|3662.32|3669.9|3659.9|3672.32|3662.32|3669.7|3659.7|38
1621175890000|2021-05-16 14:38:10|3669.99|3659.99|3670.7|3660.7|3670.74|3660.74|3669.55|3659.55|40
1621175900000|2021-05-16 14:38:20|3670.73|3660.73|3672.36|3662.36|3672.99|3662.99|3670.73|3660.73|37
1621175910000|2021-05-16 14:38:30|3672.52|3662.52|3671.53|3661.53|3673.42|3663.42|3670.45|3660.45|39
1621175920000|2021-05-16 14:38:40|3671.85|3661.85|3673.53|3663.53|3673.53|3663.53|3671.04|3661.04|39
1621175930000|2021-05-16 14:38:50|3673.7|3663.7|3669.66|3659.66|3673.83|3663.83|3669.25|3659.25|39
1621175940000|2021-05-16 14:39:00|3669.64|3659.64|3667.15|3657.15|3669.64|3659.64|3666.37|3656.37|37
1621175950000|2021-05-16 14:39:10|3667.11|3657.11|3667.59|3657.59|3668.3|3658.3|3666.33|3656.33|39
1621175960000|2021-05-16 14:39:20|3667.41|3657.41|3673.08|3663.08|3673.46|3663.46|3667.17|3657.17|40
1621175970000|2021-05-16 14:39:30|3673.14|3663.14|3673.49|3663.49|3673.62|3663.62|3670.73|3660.73|36
1621175980000|2021-05-16 14:39:40|3673.83|3663.83|3677.25|3667.25|3677.25|3667.25|3673.83|3663.83|39
1621175990000|2021-05-16 14:39:50|3677.18|3667.18|3679.06|3669.06|3679.32|3669.32|3677.18|3667.18|35
1621176000000|2021-05-16 14:40:00|3679.13|3669.13|3674.71|3664.71|3679.13|3669.13|3674.3|3664.3|38
1621176010000|2021-05-16 14:40:10|3674.89|3664.89|3676.11|3666.11|3676.11|3666.11|3672.51|3662.51|39
1621176020000|2021-05-16 14:40:20|3675.71|3665.71|3677.92|3667.92|3678.6|3668.6|3675.71|3665.71|38
1621176030000|2021-05-16 14:40:30|3677.93|3667.93|3680.59|3670.59|3680.7|3670.7|3677.9|3667.9|34
1621176040000|2021-05-16 14:40:40|3680.7|3670.7|3684.19|3674.19|3684.19|3674.19|3680.7|3670.7|35
1621176050000|2021-05-16 14:40:50|3683.99|3673.99|3687.68|3677.68|3688.71|3678.71|3682.59|3672.59|39
1621176060000|2021-05-16 14:41:00|3687.53|3677.53|3686.31|3676.31|3688.15|3678.15|3686.31|3676.31|40
1621176070000|2021-05-16 14:41:10|3685.78|3675.78|3684.73|3674.73|3685.78|3675.78|3683.49|3673.49|37
1621176080000|2021-05-16 14:41:20|3684.85|3674.85|3684.29|3674.29|3686.05|3676.05|3684.29|3674.29|36
1621176090000|2021-05-16 14:41:30|3684.41|3674.41|3685.08|3675.08|3685.22|3675.22|3684.41|3674.41|37
1621176100000|2021-05-16 14:41:40|3685.18|3675.18|3690.34|3680.34|3690.51|3680.51|3684.72|3674.72|37
1621176110000|2021-05-16 14:41:50|3690.05|3680.05|3689.45|3679.45|3690.05|3680.05|3689.07|3679.07|34
1621176120000|2021-05-16 14:42:00|3689.46|3679.46|3692.98|3682.98|3692.98|3682.98|3689.46|3679.46|32
1621176130000|2021-05-16 14:42:10|3693.04|3683.04|3695.12|3685.12|3695.12|3685.12|3692.95|3682.95|40
1621176140000|2021-05-16 14:42:20|3695.16|3685.16|3692.6|3682.6|3695.3|3685.3|3691.28|3681.28|37
1621176150000|2021-05-16 14:42:30|3692.62|3682.62|3690.31|3680.31|3693.99|3683.99|3690.31|3680.31|36
1621176160000|2021-05-16 14:42:40|3689.18|3679.18|3692.19|3682.19|3692.19|3682.19|3688.59|3678.59|37
1621176170000|2021-05-16 14:42:50|3692.31|3682.31|3695.02|3685.02|3695.02|3685.02|3692.31|3682.31|37
1621176180000|2021-05-16 14:43:00|3695.06|3685.06|3693.56|3683.56|3695.42|3685.42|3692.48|3682.48|39
1621176190000|2021-05-16 14:43:10|3693.58|3683.58|3691.34|3681.34|3693.58|3683.58|3691.34|3681.34|36
1621176200000|2021-05-16 14:43:20|3691.04|3681.04|3694.59|3684.59|3694.64|3684.64|3690.76|3680.76|38
1621176210000|2021-05-16 14:43:30|3694.71|3684.71|3694.28|3684.28|3695.18|3685.18|3693.77|3683.77|34
1621176220000|2021-05-16 14:43:40|3694.49|3684.49|3696.7|3686.7|3696.7|3686.7|3694.42|3684.42|36
1621176230000|2021-05-16 14:43:50|3696.71|3686.71|3697.79|3687.79|3697.79|3687.79|3695.9|3685.9|36
1621176240000|2021-05-16 14:44:00|3697.8|3687.8|3696.75|3686.75|3697.94|3687.94|3696.66|3686.66|31
1621176250000|2021-05-16 14:44:10|3696.72|3686.72|3697.52|3687.52|3698.09|3688.09|3696.72|3686.72|33
1621176260000|2021-05-16 14:44:20|3697.47|3687.47|3698.46|3688.46|3698.64|3688.64|3697.47|3687.47|36
1621176270000|2021-05-16 14:44:30|3698.21|3688.21|3698.59|3688.59|3698.7|3688.7|3697.51|3687.51|32
1621176280000|2021-05-16 14:44:40|3698.62|3688.62|3700.77|3690.77|3700.79|3690.79|3698.6|3688.6|30
1621176290000|2021-05-16 14:44:50|3700.78|3690.78|3700.62|3690.62|3700.95|3690.95|3700.19|3690.19|36
1621176300000|2021-05-16 14:45:00|3700.61|3690.61|3701.15|3691.15|3701.68|3691.68|3700.61|3690.61|32
1621176310000|2021-05-16 14:45:10|3701.18|3691.18|3702.84|3692.84|3703.04|3693.04|3701.17|3691.17|34
1621176320000|2021-05-16 14:45:20|3702.85|3692.85|3701.67|3691.67|3703.12|3693.12|3701.67|3691.67|31
1621176330000|2021-05-16 14:45:30|3701.58|3691.58|3696.48|3686.48|3701.58|3691.58|3696.44|3686.44|39
1621176340000|2021-05-16 14:45:40|3696.32|3686.32|3694.51|3684.51|3696.32|3686.32|3693.18|3683.18|35
1621176350000|2021-05-16 14:45:50|3694.54|3684.54|3693.16|3683.16|3695.51|3685.51|3692.87|3682.87|39
1621176360000|2021-05-16 14:46:00|3693.15|3683.15|3695.31|3685.31|3696.09|3686.09|3693.15|3683.15|37
1621176370000|2021-05-16 14:46:10|3695.15|3685.15|3693.63|3683.63|3695.15|3685.15|3693.63|3683.63|29
1621176380000|2021-05-16 14:46:20|3693.62|3683.62|3694.77|3684.77|3694.77|3684.77|3693.22|3683.22|27
1621176390000|2021-05-16 14:46:30|3695.05|3685.05|3697.85|3687.85|3698.15|3688.15|3695.05|3685.05|39
1621176400000|2021-05-16 14:46:40|3697.98|3687.98|3698.8|3688.8|3700.11|3690.11|3697.98|3687.98|32
1621176410000|2021-05-16 14:46:50|3698.78|3688.78|3701.33|3691.33|3701.66|3691.66|3697.8|3687.8|37
1621176420000|2021-05-16 14:47:00|3701.38|3691.38|3701.75|3691.75|3702.07|3692.07|3701.36|3691.36|36
1621176430000|2021-05-16 14:47:10|3701.8|3691.8|3705.19|3695.19|3705.21|3695.21|3701.78|3691.78|32
1621176440000|2021-05-16 14:47:20|3705.18|3695.18|3704.52|3694.52|3705.18|3695.18|3703.02|3693.02|35
1621176450000|2021-05-16 14:47:30|3704.37|3694.37|3705|3695|3705.08|3695.08|3704.22|3694.22|36
1621176460000|2021-05-16 14:47:40|3704.83|3694.83|3705.91|3695.91|3706.93|3696.93|3704.82|3694.82|32
1621176470000|2021-05-16 14:47:50|3705.89|3695.89|3705.3|3695.3|3708.13|3698.13|3705.21|3695.21|31
1621176480000|2021-05-16 14:48:00|3705.22|3695.22|3700.7|3690.7|3705.22|3695.22|3700.07|3690.07|37
1621176490000|2021-05-16 14:48:10|3700.66|3690.66|3702.55|3692.55|3702.72|3692.72|3700.64|3690.64|38
1621176500000|2021-05-16 14:48:20|3702.54|3692.54|3703.65|3693.65|3703.65|3693.65|3702.44|3692.44|36
1621176510000|2021-05-16 14:48:30|3703.53|3693.53|3703.58|3693.58|3703.58|3693.58|3702.79|3692.79|38
1621176520000|2021-05-16 14:48:40|3703.64|3693.64|3704.88|3694.88|3704.9|3694.9|3703.64|3693.64|32
1621176530000|2021-05-16 14:48:50|3704.89|3694.89|3705.19|3695.19|3705.19|3695.19|3703.8|3693.8|32
1621176540000|2021-05-16 14:49:00|3705.3|3695.3|3707.2|3697.2|3707.2|3697.2|3705.28|3695.28|39
1621176550000|2021-05-16 14:49:10|3707.11|3697.11|3704.58|3694.58|3707.11|3697.11|3703.78|3693.78|36
1621176560000|2021-05-16 14:49:20|3704.66|3694.66|3704.85|3694.85|3704.96|3694.96|3704.29|3694.29|34
1621176570000|2021-05-16 14:49:30|3704.81|3694.81|3704.1|3694.1|3705.19|3695.19|3703.81|3693.81|31
1621176580000|2021-05-16 14:49:40|3704|3694|3703.29|3693.29|3704.84|3694.84|3703.16|3693.16|38
1621176590000|2021-05-16 14:49:50|3703.34|3693.34|3704.45|3694.45|3704.68|3694.68|3703.23|3693.23|37
1621176600000|2021-05-16 14:50:00|3704.22|3694.22|3704.58|3694.58|3705.17|3695.17|3704.19|3694.19|35
1621176610000|2021-05-16 14:50:10|3704.62|3694.62|3705.57|3695.57|3706.71|3696.71|3704.61|3694.61|38
1621176620000|2021-05-16 14:50:20|3705.55|3695.55|3702.47|3692.47|3705.66|3695.66|3701.99|3691.99|34
1621176630000|2021-05-16 14:50:30|3702.45|3692.45|3702.24|3692.24|3702.64|3692.64|3701.18|3691.18|37
1621176640000|2021-05-16 14:50:40|3702.33|3692.33|3700.91|3690.91|3702.56|3692.56|3700.91|3690.91|34
1621176650000|2021-05-16 14:50:50|3700.87|3690.87|3701.05|3691.05|3701.1|3691.1|3700.78|3690.78|29
1621176660000|2021-05-16 14:51:00|3701.04|3691.04|3700.31|3690.31|3701.71|3691.71|3700.3|3690.3|34
1621176670000|2021-05-16 14:51:10|3700.32|3690.32|3700.83|3690.83|3701.52|3691.52|3700.32|3690.32|25
1621176680000|2021-05-16 14:51:20|3700.85|3690.85|3700.59|3690.59|3701.05|3691.05|3700.52|3690.52|32
1621176690000|2021-05-16 14:51:30|3700.63|3690.63|3698.76|3688.76|3700.64|3690.64|3697.56|3687.56|34
1621176700000|2021-05-16 14:51:40|3699.09|3689.09|3697.78|3687.78|3699.68|3689.68|3697.78|3687.78|30
1621176710000|2021-05-16 14:51:50|3697.8|3687.8|3695.61|3685.61|3697.93|3687.93|3695.61|3685.61|32
1621176720000|2021-05-16 14:52:00|3695.48|3685.48|3694.33|3684.33|3695.56|3685.56|3693.18|3683.18|34
1621176730000|2021-05-16 14:52:10|3694.47|3684.47|3693.86|3683.86|3694.97|3684.97|3692.25|3682.25|33
1621176740000|2021-05-16 14:52:20|3693.96|3683.96|3700.01|3690.01|3700.09|3690.09|3693.96|3683.96|39
1621176750000|2021-05-16 14:52:30|3699.87|3689.87|3695.92|3685.92|3700|3690|3695.92|3685.92|37
1621176760000|2021-05-16 14:52:40|3696.08|3686.08|3695.58|3685.58|3696.45|3686.45|3695.28|3685.28|35
1621176770000|2021-05-16 14:52:50|3695.62|3685.62|3696.59|3686.59|3697.8|3687.8|3695.62|3685.62|36
1621176780000|2021-05-16 14:53:00|3696.77|3686.77|3696.85|3686.85|3697.29|3687.29|3696.67|3686.67|24
1621176790000|2021-05-16 14:53:10|3696.83|3686.83|3695.95|3685.95|3696.83|3686.83|3695.73|3685.73|35
1621176800000|2021-05-16 14:53:20|3695.94|3685.94|3692.34|3682.34|3696.31|3686.31|3692.34|3682.34|33
1621176810000|2021-05-16 14:53:30|3692.39|3682.39|3691.25|3681.25|3693.38|3683.38|3691.25|3681.25|37
1621176820000|2021-05-16 14:53:40|3691.09|3681.09|3690.89|3680.89|3691.19|3681.19|3688.68|3678.68|37
1621176830000|2021-05-16 14:53:50|3690.94|3680.94|3688.98|3678.98|3691.66|3681.66|3688.75|3678.75|39
1621176840000|2021-05-16 14:54:00|3689.03|3679.03|3691.05|3681.05|3692.09|3682.09|3689.03|3679.03|40
1621176850000|2021-05-16 14:54:10|3691.11|3681.11|3692.33|3682.33|3694.21|3684.21|3691.09|3681.09|35
1621176860000|2021-05-16 14:54:20|3692.08|3682.08|3690.76|3680.76|3692.1|3682.1|3689.97|3679.97|36
1621176870000|2021-05-16 14:54:30|3690.57|3680.57|3694.32|3684.32|3694.32|3684.32|3690.45|3680.45|38
1621176880000|2021-05-16 14:54:40|3694.37|3684.37|3692.58|3682.58|3695.1|3685.1|3692.16|3682.16|34
1621176890000|2021-05-16 14:54:50|3692.11|3682.11|3693.29|3683.29|3693.29|3683.29|3691.03|3681.03|32
1621176900000|2021-05-16 14:55:00|3693.09|3683.09|3691.77|3681.77|3693.13|3683.13|3691.77|3681.77|34
1621176910000|2021-05-16 14:55:10|3691.85|3681.85|3688.55|3678.55|3691.85|3681.85|3688.5|3678.5|29
1621176920000|2021-05-16 14:55:20|3688.54|3678.54|3690.5|3680.5|3691.44|3681.44|3688.54|3678.54|36
1621176930000|2021-05-16 14:55:30|3690.56|3680.56|3689.94|3679.94|3690.8|3680.8|3689.39|3679.39|34
1621176940000|2021-05-16 14:55:40|3689.97|3679.97|3688.71|3678.71|3690.73|3680.73|3688.07|3678.07|34
1621176950000|2021-05-16 14:55:50|3688.72|3678.72|3688.74|3678.74|3689.12|3679.12|3688.25|3678.25|34
1621176960000|2021-05-16 14:56:00|3688.72|3678.72|3688.27|3678.27|3689.01|3679.01|3687.91|3677.91|28
1621176970000|2021-05-16 14:56:10|3688.33|3678.33|3686.8|3676.8|3689.31|3679.31|3686.8|3676.8|37
1621176980000|2021-05-16 14:56:20|3686.65|3676.65|3684.6|3674.6|3686.66|3676.66|3682.88|3672.88|33
1621176990000|2021-05-16 14:56:30|3684.5|3674.5|3686.74|3676.74|3687.05|3677.05|3684.47|3674.47|38
1621177000000|2021-05-16 14:56:40|3686.85|3676.85|3687.98|3677.98|3688.06|3678.06|3686.81|3676.81|33
1621177010000|2021-05-16 14:56:50|3687.96|3677.96|3687.86|3677.86|3688.62|3678.62|3687.75|3677.75|34
1621177020000|2021-05-16 14:57:00|3687.72|3677.72|3689.58|3679.58|3689.59|3679.59|3687.72|3677.72|34
1621177030000|2021-05-16 14:57:10|3689.56|3679.56|3695.46|3685.46|3695.65|3685.65|3689.56|3679.56|34
1621177040000|2021-05-16 14:57:20|3695.45|3685.45|3694.03|3684.03|3695.83|3685.83|3693|3683|37
1621177050000|2021-05-16 14:57:30|3694.02|3684.02|3696.2|3686.2|3696.24|3686.24|3693.72|3683.72|39
1621177060000|2021-05-16 14:57:40|3696.17|3686.17|3696.6|3686.6|3696.6|3686.6|3695.6|3685.6|28
1621177070000|2021-05-16 14:57:50|3696.57|3686.57|3694.6|3684.6|3696.64|3686.64|3694.18|3684.18|37
1621177080000|2021-05-16 14:58:00|3694.46|3684.46|3695.46|3685.46|3695.48|3685.48|3694.14|3684.14|32
1621177090000|2021-05-16 14:58:10|3695.47|3685.47|3696.69|3686.69|3696.69|3686.69|3695.47|3685.47|36
1621177100000|2021-05-16 14:58:20|3696.63|3686.63|3694.53|3684.53|3696.63|3686.63|3694.4|3684.4|34
1621177110000|2021-05-16 14:58:30|3694.56|3684.56|3692.26|3682.26|3694.63|3684.63|3692.06|3682.06|35
1621177120000|2021-05-16 14:58:40|3692.39|3682.39|3691.93|3681.93|3693.48|3683.48|3691.93|3681.93|31
1621177130000|2021-05-16 14:58:50|3691.9|3681.9|3688.95|3678.95|3691.9|3681.9|3688.95|3678.95|33
1621177140000|2021-05-16 14:59:00|3688.85|3678.85|3690.37|3680.37|3690.37|3680.37|3688.72|3678.72|35
1621177150000|2021-05-16 14:59:10|3690.27|3680.27|3690.62|3680.62|3691.11|3681.11|3689.74|3679.74|36
1621177160000|2021-05-16 14:59:20|3690.91|3680.91|3689.29|3679.29|3690.93|3680.93|3689.29|3679.29|36
1621177170000|2021-05-16 14:59:30|3689.27|3679.27|3686.01|3676.01|3689.28|3679.28|3685.79|3675.79|33
1621177180000|2021-05-16 14:59:40|3685.99|3675.99|3687.41|3677.41|3687.53|3677.53|3685.98|3675.98|34
1621177190000|2021-05-16 14:59:50|3687.42|3677.42|3686.6|3676.6|3688.12|3678.12|3686.6|3676.6|33
1621177200000|2021-05-16 15:00:00|3686.25|3676.25|3682.5|3672.5|3686.28|3676.28|3682.35|3672.35|35
1621177210000|2021-05-16 15:00:10|3682.52|3672.52|3682.3|3672.3|3682.96|3672.96|3681.91|3671.91|31
1621177220000|2021-05-16 15:00:20|3682.29|3672.29|3681.1|3671.1|3682.59|3672.59|3681.07|3671.07|35
1621177230000|2021-05-16 15:00:30|3681.15|3671.15|3678.94|3668.94|3681.34|3671.34|3678.94|3668.94|30
1621177240000|2021-05-16 15:00:40|3678.93|3668.93|3673.44|3663.44|3678.93|3668.93|3673.44|3663.44|32
1621177250000|2021-05-16 15:00:50|3673.5|3663.5|3674.54|3664.54|3676.48|3666.48|3673.5|3663.5|38
1621177260000|2021-05-16 15:01:00|3674.47|3664.47|3678.67|3668.67|3678.67|3668.67|3674.14|3664.14|40
1621177270000|2021-05-16 15:01:10|3679.1|3669.1|3682.02|3672.02|3682.02|3672.02|3679.05|3669.05|39
1621177280000|2021-05-16 15:01:20|3682.04|3672.04|3683.29|3673.29|3683.29|3673.29|3682.04|3672.04|39
1621177290000|2021-05-16 15:01:30|3683.15|3673.15|3681.28|3671.28|3685.91|3675.91|3681.28|3671.28|39
1621177300000|2021-05-16 15:01:40|3681.16|3671.16|3679.58|3669.58|3681.16|3671.16|3678.54|3668.54|36
1621177310000|2021-05-16 15:01:50|3679.73|3669.73|3680.16|3670.16|3680.23|3670.23|3678.82|3668.82|36
1621177320000|2021-05-16 15:02:00|3680.05|3670.05|3682.76|3672.76|3682.76|3672.76|3679.69|3669.69|37
1621177330000|2021-05-16 15:02:10|3683.25|3673.25|3683.39|3673.39|3683.46|3673.46|3682.43|3672.43|39
1621177340000|2021-05-16 15:02:20|3683.37|3673.37|3683.81|3673.81|3683.88|3673.88|3683.05|3673.05|34
1621177350000|2021-05-16 15:02:30|3683.86|3673.86|3685.14|3675.14|3685.48|3675.48|3683.86|3673.86|35
1621177360000|2021-05-16 15:02:40|3684.83|3674.83|3687.65|3677.65|3687.65|3677.65|3684.83|3674.83|31
1621177370000|2021-05-16 15:02:50|3687.63|3677.63|3685.91|3675.91|3687.87|3677.87|3685.91|3675.91|37
1621177380000|2021-05-16 15:03:00|3685.88|3675.88|3688.18|3678.18|3688.23|3678.23|3685.75|3675.75|32
1621177390000|2021-05-16 15:03:10|3688.19|3678.19|3688.19|3678.19|3688.23|3678.23|3686.92|3676.92|34
1621177400000|2021-05-16 15:03:20|3688.28|3678.28|3690.02|3680.02|3690.37|3680.37|3688.28|3678.28|32
1621177410000|2021-05-16 15:03:30|3689.88|3679.88|3690.56|3680.56|3690.88|3680.88|3689.72|3679.72|35
1621177420000|2021-05-16 15:03:40|3690.61|3680.61|3690.5|3680.5|3690.61|3680.61|3689.97|3679.97|37
1621177430000|2021-05-16 15:03:50|3690.48|3680.48|3691|3681|3691.1|3681.1|3690.29|3680.29|36
1621177440000|2021-05-16 15:04:00|3690.96|3680.96|3691.39|3681.39|3691.39|3681.39|3690.22|3680.22|36
1621177450000|2021-05-16 15:04:10|3691.51|3681.51|3691.77|3681.77|3691.83|3681.83|3691.46|3681.46|25
1621177460000|2021-05-16 15:04:20|3691.75|3681.75|3687.89|3677.89|3691.75|3681.75|3687.62|3677.62|36
1621177470000|2021-05-16 15:04:30|3688.08|3678.08|3684.53|3674.53|3688.12|3678.12|3684.18|3674.18|36
1621177480000|2021-05-16 15:04:40|3684.59|3674.59|3687.48|3677.48|3687.48|3677.48|3684.11|3674.11|37
1621177490000|2021-05-16 15:04:50|3687.5|3677.5|3687.92|3677.92|3688.46|3678.46|3687.29|3677.29|37
1621177500000|2021-05-16 15:05:00|3687.96|3677.96|3685.64|3675.64|3687.96|3677.96|3685.43|3675.43|38
1621177510000|2021-05-16 15:05:10|3684.03|3674.03|3684.6|3674.6|3685.51|3675.51|3684.02|3674.02|37
1621177520000|2021-05-16 15:05:20|3684.43|3674.43|3681.83|3671.83|3684.44|3674.44|3681.05|3671.05|38
1621177530000|2021-05-16 15:05:30|3681.84|3671.84|3677.84|3667.84|3681.84|3671.84|3677.84|3667.84|35
1621177540000|2021-05-16 15:05:40|3677.78|3667.78|3678.87|3668.87|3679.11|3669.11|3677.78|3667.78|36
1621177550000|2021-05-16 15:05:50|3678.59|3668.59|3678.01|3668.01|3678.63|3668.63|3677.81|3667.81|36
1621177560000|2021-05-16 15:06:00|3677.89|3667.89|3680.39|3670.39|3680.52|3670.52|3676.42|3666.42|39
1621177570000|2021-05-16 15:06:10|3680.4|3670.4|3680.03|3670.03|3681.39|3671.39|3680.03|3670.03|31
1621177580000|2021-05-16 15:06:20|3679.99|3669.99|3681.08|3671.08|3681.08|3671.08|3679.7|3669.7|32
1621177590000|2021-05-16 15:06:30|3681.2|3671.2|3680|3670|3681.59|3671.59|3680|3670|38
1621177600000|2021-05-16 15:06:40|3679.84|3669.84|3678.32|3668.32|3679.84|3669.84|3677.8|3667.8|35
1621177610000|2021-05-16 15:06:50|3678.27|3668.27|3678.01|3668.01|3678.67|3668.67|3677.69|3667.69|38
1621177620000|2021-05-16 15:07:00|3677.92|3667.92|3675.82|3665.82|3677.94|3667.94|3675.04|3665.04|38
1621177630000|2021-05-16 15:07:10|3675.75|3665.75|3676.74|3666.74|3676.81|3666.81|3675.33|3665.33|31
1621177640000|2021-05-16 15:07:20|3676.73|3666.73|3677.06|3667.06|3677.66|3667.66|3676.66|3666.66|34
1621177650000|2021-05-16 15:07:30|3677.08|3667.08|3676.99|3666.99|3677.36|3667.36|3676.46|3666.46|29
1621177660000|2021-05-16 15:07:40|3676.95|3666.95|3675.38|3665.38|3676.95|3666.95|3675.38|3665.38|32
1621177670000|2021-05-16 15:07:50|3675.39|3665.39|3673.47|3663.47|3675.4|3665.4|3673.38|3663.38|34
1621177680000|2021-05-16 15:08:00|3673.45|3663.45|3674.07|3664.07|3674.15|3664.15|3671.67|3661.67|37
1621177690000|2021-05-16 15:08:10|3674.2|3664.2|3673.32|3663.32|3674.58|3664.58|3673.32|3663.32|36
1621177700000|2021-05-16 15:08:20|3673.24|3663.24|3674.82|3664.82|3675.9|3665.9|3672.85|3662.85|39
1621177710000|2021-05-16 15:08:30|3674.81|3664.81|3671.59|3661.59|3674.81|3664.81|3671.25|3661.25|38
1621177720000|2021-05-16 15:08:40|3671.73|3661.73|3671.32|3661.32|3671.87|3661.87|3671.04|3661.04|34
1621177730000|2021-05-16 15:08:50|3671.2|3661.2|3670.33|3660.33|3671.56|3661.56|3670.33|3660.33|31
1621177740000|2021-05-16 15:09:00|3670.35|3660.35|3669.82|3659.82|3670.42|3660.42|3669.74|3659.74|38
1621177750000|2021-05-16 15:09:10|3669.34|3659.34|3663.74|3653.74|3669.34|3659.34|3663.44|3653.44|36
1621177760000|2021-05-16 15:09:20|3664.41|3654.41|3666.81|3656.81|3667.11|3657.11|3664.41|3654.41|39
1621177770000|2021-05-16 15:09:30|3666.8|3656.8|3669.37|3659.37|3669.37|3659.37|3666.4|3656.4|37
1621177780000|2021-05-16 15:09:40|3669.35|3659.35|3668.52|3658.52|3669.39|3659.39|3666.54|3656.54|33
1621177790000|2021-05-16 15:09:50|3668.31|3658.31|3668|3658|3668.59|3658.59|3667.27|3657.27|39
1621177800000|2021-05-16 15:10:00|3667.65|3657.65|3671.41|3661.41|3671.48|3661.48|3667.45|3657.45|39
1621177810000|2021-05-16 15:10:10|3671.18|3661.18|3672.48|3662.48|3672.59|3662.59|3671.09|3661.09|34
1621177820000|2021-05-16 15:10:20|3672.54|3662.54|3679.41|3669.41|3679.41|3669.41|3672.49|3662.49|37
1621177830000|2021-05-16 15:10:30|3679.7|3669.7|3680.1|3670.1|3680.53|3670.53|3678.73|3668.73|38
1621177840000|2021-05-16 15:10:40|3680.2|3670.2|3677.01|3667.01|3680.43|3670.43|3677.01|3667.01|33
1621177850000|2021-05-16 15:10:50|3676.99|3666.99|3676.21|3666.21|3679.01|3669.01|3676.07|3666.07|35
1621177860000|2021-05-16 15:11:00|3676.4|3666.4|3681.2|3671.2|3681.2|3671.2|3676.4|3666.4|36
1621177870000|2021-05-16 15:11:10|3681.19|3671.19|3682.35|3672.35|3682.37|3672.37|3681.19|3671.19|36
1621177880000|2021-05-16 15:11:20|3682.38|3672.38|3684.72|3674.72|3684.72|3674.72|3682.38|3672.38|37
1621177890000|2021-05-16 15:11:30|3684.82|3674.82|3686.47|3676.47|3686.47|3676.47|3684.78|3674.78|37
1621177900000|2021-05-16 15:11:40|3686.46|3676.46|3683.91|3673.91|3686.63|3676.63|3683.65|3673.65|38
1621177910000|2021-05-16 15:11:50|3683.94|3673.94|3686.29|3676.29|3686.29|3676.29|3683.91|3673.91|35
1621177920000|2021-05-16 15:12:00|3686.28|3676.28|3687.16|3677.16|3687.21|3677.21|3686.28|3676.28|35
1621177930000|2021-05-16 15:12:10|3687.18|3677.18|3688.38|3678.38|3688.42|3678.42|3687.16|3677.16|33
1621177940000|2021-05-16 15:12:20|3688.48|3678.48|3688.07|3678.07|3689.67|3679.67|3688.07|3678.07|36
1621177950000|2021-05-16 15:12:30|3687.63|3677.63|3685.55|3675.55|3688.06|3678.06|3685.55|3675.55|39
1621177960000|2021-05-16 15:12:40|3685.57|3675.57|3682.1|3672.1|3686.76|3676.76|3682.1|3672.1|37
1621177970000|2021-05-16 15:12:50|3681.5|3671.5|3681.36|3671.36|3682.95|3672.95|3680.78|3670.78|39
1621177980000|2021-05-16 15:13:00|3681.48|3671.48|3682.99|3672.99|3682.99|3672.99|3681.48|3671.48|37
1621177990000|2021-05-16 15:13:10|3683.58|3673.58|3683.28|3673.28|3684.86|3674.86|3682.34|3672.34|39
1621178000000|2021-05-16 15:13:20|3683.46|3673.46|3682.34|3672.34|3685.94|3675.94|3682.34|3672.34|38
1621178010000|2021-05-16 15:13:30|3682.26|3672.26|3681.22|3671.22|3682.26|3672.26|3680.81|3670.81|34
1621178020000|2021-05-16 15:13:40|3680.78|3670.78|3678.21|3668.21|3680.78|3670.78|3677.9|3667.9|36
1621178030000|2021-05-16 15:13:50|3678.43|3668.43|3679.86|3669.86|3679.86|3669.86|3676.12|3666.12|36
1621178040000|2021-05-16 15:14:00|3679.7|3669.7|3675.97|3665.97|3680.85|3670.85|3675.91|3665.91|36
1621178050000|2021-05-16 15:14:10|3675.93|3665.93|3674.48|3664.48|3676.49|3666.49|3674.45|3664.45|37
1621178060000|2021-05-16 15:14:20|3674.46|3664.46|3674.31|3664.31|3674.79|3664.79|3673.92|3663.92|34
1621178070000|2021-05-16 15:14:30|3674.29|3664.29|3674.64|3664.64|3675.78|3665.78|3674.24|3664.24|33
1621178080000|2021-05-16 15:14:40|3674.61|3664.61|3673.16|3663.16|3674.61|3664.61|3673.15|3663.15|27
1621178090000|2021-05-16 15:14:50|3673.31|3663.31|3672.02|3662.02|3674.37|3664.37|3671.48|3661.48|38
1621178100000|2021-05-16 15:15:00|3671.94|3661.94|3669.72|3659.72|3671.94|3661.94|3669.36|3659.36|37
1621178110000|2021-05-16 15:15:10|3669.52|3659.52|3666.77|3656.77|3669.81|3659.81|3666.74|3656.74|38
1621178120000|2021-05-16 15:15:20|3666.76|3656.76|3667.58|3657.58|3668.07|3658.07|3666.76|3656.76|32
1621178130000|2021-05-16 15:15:30|3667.4|3657.4|3668.07|3658.07|3668.64|3658.64|3667.23|3657.23|37
1621178140000|2021-05-16 15:15:40|3668.25|3658.25|3671.3|3661.3|3671.3|3661.3|3668.19|3658.19|36
1621178150000|2021-05-16 15:15:50|3671.12|3661.12|3671.7|3661.7|3671.74|3661.74|3670.36|3660.36|37
1621178160000|2021-05-16 15:16:00|3671.8|3661.8|3669.42|3659.42|3671.8|3661.8|3669.34|3659.34|30
1621178170000|2021-05-16 15:16:10|3669.43|3659.43|3673.1|3663.1|3673.26|3663.26|3669.21|3659.21|36
1621178180000|2021-05-16 15:16:20|3673.14|3663.14|3673.5|3663.5|3673.54|3663.54|3672.83|3662.83|38
1621178190000|2021-05-16 15:16:30|3673.35|3663.35|3674.24|3664.24|3674.24|3664.24|3673.19|3663.19|35
1621178200000|2021-05-16 15:16:40|3674.6|3664.6|3677.46|3667.46|3677.5|3667.5|3674.6|3664.6|36
1621178210000|2021-05-16 15:16:50|3677.24|3667.24|3675.78|3665.78|3677.87|3667.87|3675.44|3665.44|38
1621178220000|2021-05-16 15:17:00|3675.59|3665.59|3677.85|3667.85|3677.95|3667.95|3675.59|3665.59|38
1621178230000|2021-05-16 15:17:10|3677.82|3667.82|3679.13|3669.13|3679.29|3669.29|3677.82|3667.82|36
1621178240000|2021-05-16 15:17:20|3679.14|3669.14|3678.84|3668.84|3679.43|3669.43|3678.84|3668.84|34
1621178250000|2021-05-16 15:17:30|3678.7|3668.7|3678.84|3668.84|3679|3669|3678.58|3668.58|35
1621178260000|2021-05-16 15:17:40|3678.73|3668.73|3675.43|3665.43|3679.1|3669.1|3675.36|3665.36|38
1621178270000|2021-05-16 15:17:50|3675.37|3665.37|3674.04|3664.04|3675.76|3665.76|3672.4|3662.4|33
1621178280000|2021-05-16 15:18:00|3673.59|3663.59|3673.77|3663.77|3674.23|3664.23|3673.06|3663.06|37
1621178290000|2021-05-16 15:18:10|3673.78|3663.78|3669.92|3659.92|3673.89|3663.89|3669.91|3659.91|38
1621178300000|2021-05-16 15:18:20|3669.89|3659.89|3667.11|3657.11|3670.2|3660.2|3667.08|3657.08|39
1621178310000|2021-05-16 15:18:30|3667.01|3657.01|3662.43|3652.43|3667.37|3657.37|3662.23|3652.23|39
1621178320000|2021-05-16 15:18:40|3662.58|3652.58|3661.39|3651.39|3663.04|3653.04|3661.17|3651.17|39
1621178330000|2021-05-16 15:18:50|3661.4|3651.4|3660.4|3650.4|3661.4|3651.4|3657.94|3647.94|39
1621178340000|2021-05-16 15:19:00|3660.41|3650.41|3659.74|3649.74|3660.49|3650.49|3659.14|3649.14|39
1621178350000|2021-05-16 15:19:10|3659.66|3649.66|3660.45|3650.45|3661.99|3651.99|3659.66|3649.66|36
1621178360000|2021-05-16 15:19:20|3660.71|3650.71|3661.23|3651.23|3662.55|3652.55|3660.62|3650.62|38
1621178370000|2021-05-16 15:19:30|3661.02|3651.02|3660.95|3650.95|3661.38|3651.38|3660.83|3650.83|35
1621178380000|2021-05-16 15:19:40|3660.87|3650.87|3658.89|3648.89|3660.99|3650.99|3658.6|3648.6|38
1621178390000|2021-05-16 15:19:50|3659.25|3649.25|3659.1|3649.1|3659.55|3649.55|3658.83|3648.83|37
1621178400000|2021-05-16 15:20:00|3659.84|3649.84|3663.02|3653.02|3663.02|3653.02|3659.84|3649.84|37
1621178410000|2021-05-16 15:20:10|3663.15|3653.15|3664.73|3654.73|3664.78|3654.78|3663.15|3653.15|37
1621178420000|2021-05-16 15:20:20|3664.8|3654.8|3663.84|3653.84|3664.96|3654.96|3663.79|3653.79|36
1621178430000|2021-05-16 15:20:30|3663.86|3653.86|3661.05|3651.05|3664.6|3654.6|3661.05|3651.05|38
1621178440000|2021-05-16 15:20:40|3660.98|3650.98|3660.95|3650.95|3661.11|3651.11|3660.07|3650.07|38
1621178450000|2021-05-16 15:20:50|3660.79|3650.79|3657.91|3647.91|3661.11|3651.11|3657.73|3647.73|39
1621178460000|2021-05-16 15:21:00|3657.81|3647.81|3657.4|3647.4|3657.99|3647.99|3657.28|3647.28|35
1621178470000|2021-05-16 15:21:10|3657.43|3647.43|3657.73|3647.73|3657.86|3647.86|3657.43|3647.43|37
1621178480000|2021-05-16 15:21:20|3657.67|3647.67|3657.88|3647.88|3657.88|3647.88|3657.18|3647.18|33
1621178490000|2021-05-16 15:21:30|3658.02|3648.02|3658.04|3648.04|3658.12|3648.12|3657.21|3647.21|35
1621178500000|2021-05-16 15:21:40|3657.91|3647.91|3657.44|3647.44|3658.48|3648.48|3657.44|3647.44|35
1621178510000|2021-05-16 15:21:50|3657.39|3647.39|3657.3|3647.3|3657.53|3647.53|3657.2|3647.2|28
1621178520000|2021-05-16 15:22:00|3657.28|3647.28|3658.55|3648.55|3658.55|3648.55|3656.77|3646.77|36
1621178530000|2021-05-16 15:22:10|3658.67|3648.67|3658.21|3648.21|3658.87|3648.87|3657.83|3647.83|37
1621178540000|2021-05-16 15:22:20|3658.34|3648.34|3657.05|3647.05|3658.34|3648.34|3656.63|3646.63|35
1621178550000|2021-05-16 15:22:30|3656.87|3646.87|3657.21|3647.21|3657.87|3647.87|3656.41|3646.41|35
1621178560000|2021-05-16 15:22:40|3657.23|3647.23|3656.96|3646.96|3657.56|3647.56|3656.86|3646.86|34
1621178570000|2021-05-16 15:22:50|3657.04|3647.04|3656.97|3646.97|3657.23|3647.23|3656.86|3646.86|30
1621178580000|2021-05-16 15:23:00|3657.07|3647.07|3659.98|3649.98|3660.04|3650.04|3657.07|3647.07|36
1621178590000|2021-05-16 15:23:10|3660.1|3650.1|3661.02|3651.02|3662.58|3652.58|3660.08|3650.08|36
1621178600000|2021-05-16 15:23:20|3660.99|3650.99|3660.34|3650.34|3660.99|3650.99|3658.17|3648.17|35
1621178610000|2021-05-16 15:23:30|3660.33|3650.33|3660.48|3650.48|3661.05|3651.05|3660.24|3650.24|34
1621178620000|2021-05-16 15:23:40|3660.62|3650.62|3660.31|3650.31|3660.63|3650.63|3660.21|3650.21|28
1621178630000|2021-05-16 15:23:50|3660.28|3650.28|3660.99|3650.99|3661.04|3651.04|3660.19|3650.19|25
1621178640000|2021-05-16 15:24:00|3661.03|3651.03|3661.13|3651.13|3662.08|3652.08|3661.03|3651.03|32
1621178650000|2021-05-16 15:24:10|3660.83|3650.83|3661.72|3651.72|3661.72|3651.72|3660.83|3650.83|34
1621178660000|2021-05-16 15:24:20|3661.82|3651.82|3663.56|3653.56|3663.72|3653.72|3661.82|3651.82|36
1621178670000|2021-05-16 15:24:30|3663.23|3653.23|3664.72|3654.72|3664.72|3654.72|3663.19|3653.19|37
1621178680000|2021-05-16 15:24:40|3664.56|3654.56|3664.83|3654.83|3665.01|3655.01|3664.56|3654.56|37
1621178690000|2021-05-16 15:24:50|3664.86|3654.86|3664.82|3654.82|3665.56|3655.56|3664.05|3654.05|39
1621178700000|2021-05-16 15:25:00|3664.9|3654.9|3664.91|3654.91|3665.18|3655.18|3664.9|3654.9|36
1621178710000|2021-05-16 15:25:10|3664.94|3654.94|3661.53|3651.53|3664.94|3654.94|3661.14|3651.14|37
1621178720000|2021-05-16 15:25:20|3661.6|3651.6|3661.16|3651.16|3661.6|3651.6|3661.07|3651.07|31
1621178730000|2021-05-16 15:25:30|3661.29|3651.29|3661.27|3651.27|3661.48|3651.48|3660.9|3650.9|32
1621178740000|2021-05-16 15:25:40|3661.24|3651.24|3660.94|3650.94|3661.24|3651.24|3660.87|3650.87|34
1621178750000|2021-05-16 15:25:50|3660.9|3650.9|3661.74|3651.74|3661.74|3651.74|3660.89|3650.89|30
1621178760000|2021-05-16 15:26:00|3662|3652|3662.66|3652.66|3662.81|3652.81|3661.1|3651.1|34
1621178770000|2021-05-16 15:26:10|3662.65|3652.65|3663.84|3653.84|3663.84|3653.84|3662.65|3652.65|30
1621178780000|2021-05-16 15:26:20|3664.01|3654.01|3664.16|3654.16|3664.16|3654.16|3663.2|3653.2|31
1621178790000|2021-05-16 15:26:30|3664.21|3654.21|3664.07|3654.07|3664.21|3654.21|3663.76|3653.76|32
1621178800000|2021-05-16 15:26:40|3664.09|3654.09|3664.28|3654.28|3665.09|3655.09|3664.08|3654.08|27
1621178810000|2021-05-16 15:26:50|3663.64|3653.64|3663.16|3653.16|3664.02|3654.02|3662.97|3652.97|30
1621178820000|2021-05-16 15:27:00|3663.17|3653.17|3664.84|3654.84|3665.02|3655.02|3663.17|3653.17|33
1621178830000|2021-05-16 15:27:10|3664.94|3654.94|3666.5|3656.5|3666.5|3656.5|3664.94|3654.94|34
1621178840000|2021-05-16 15:27:20|3666.47|3656.47|3665.26|3655.26|3667.04|3657.04|3665.26|3655.26|35
1621178850000|2021-05-16 15:27:30|3664.77|3654.77|3665.69|3655.69|3665.69|3655.69|3662.96|3652.96|38
1621178860000|2021-05-16 15:27:40|3665.71|3655.71|3665.56|3655.56|3666.18|3656.18|3665.33|3655.33|35
1621178870000|2021-05-16 15:27:50|3665.51|3655.51|3666.41|3656.41|3667.18|3657.18|3665.44|3655.44|34
1621178880000|2021-05-16 15:28:00|3666.4|3656.4|3669.62|3659.62|3669.65|3659.65|3666.4|3656.4|34
1621178890000|2021-05-16 15:28:10|3669.73|3659.73|3671.07|3661.07|3671.11|3661.11|3669.73|3659.73|32
1621178900000|2021-05-16 15:28:20|3671.09|3661.09|3671.34|3661.34|3671.4|3661.4|3669.36|3659.36|36
1621178910000|2021-05-16 15:28:30|3671.24|3661.24|3672.05|3662.05|3672.09|3662.09|3671.2|3661.2|31
1621178920000|2021-05-16 15:28:40|3672.1|3662.1|3674.23|3664.23|3674.38|3664.38|3672.1|3662.1|33
1621178930000|2021-05-16 15:28:50|3674.48|3664.48|3674.56|3664.56|3674.7|3664.7|3673.13|3663.13|34
1621178940000|2021-05-16 15:29:00|3674.71|3664.71|3671.75|3661.75|3674.71|3664.71|3671.75|3661.75|31
1621178950000|2021-05-16 15:29:10|3670.99|3660.99|3668.01|3658.01|3670.99|3660.99|3667.92|3657.92|37
1621178960000|2021-05-16 15:29:20|3667.98|3657.98|3668.9|3658.9|3669.15|3659.15|3666.89|3656.89|37
1621178970000|2021-05-16 15:29:30|3668.17|3658.17|3664.61|3654.61|3668.17|3658.17|3663.86|3653.86|40
1621178980000|2021-05-16 15:29:40|3664.92|3654.92|3664.99|3654.99|3665.82|3655.82|3664.27|3654.27|36
1621178990000|2021-05-16 15:29:50|3664.98|3654.98|3662.15|3652.15|3664.98|3654.98|3661.98|3651.98|30
1621179000000|2021-05-16 15:30:00|3662.03|3652.03|3659.07|3649.07|3662.19|3652.19|3659.07|3649.07|34
1621179010000|2021-05-16 15:30:10|3658.87|3648.87|3657.9|3647.9|3658.87|3648.87|3657.36|3647.36|29
1621179020000|2021-05-16 15:30:20|3657.87|3647.87|3660.58|3650.58|3660.58|3650.58|3656.82|3646.82|38
1621179030000|2021-05-16 15:30:30|3660.44|3650.44|3660.86|3650.86|3666.36|3656.36|3660.44|3650.44|38
1621179040000|2021-05-16 15:30:40|3660.98|3650.98|3656.62|3646.62|3661.32|3651.32|3656.62|3646.62|37
1621179050000|2021-05-16 15:30:50|3656.38|3646.38|3660.48|3650.48|3660.48|3650.48|3656.09|3646.09|40
1621179060000|2021-05-16 15:31:00|3660.25|3650.25|3664.47|3654.47|3665.66|3655.66|3660.25|3650.25|38
1621179070000|2021-05-16 15:31:10|3664.29|3654.29|3667.43|3657.43|3667.49|3657.49|3662.53|3652.53|39
1621179080000|2021-05-16 15:31:20|3666.85|3656.85|3666.81|3656.81|3666.88|3656.88|3664.87|3654.87|38
1621179090000|2021-05-16 15:31:30|3666.9|3656.9|3671.72|3661.72|3671.72|3661.72|3666.89|3656.89|37
1621179100000|2021-05-16 15:31:40|3671.97|3661.97|3672.35|3662.35|3674.13|3664.13|3671.97|3661.97|39
1621179110000|2021-05-16 15:31:50|3672.7|3662.7|3671.37|3661.37|3672.7|3662.7|3670.33|3660.33|38
1621179120000|2021-05-16 15:32:00|3671.71|3661.71|3674.94|3664.94|3674.94|3664.94|3671.71|3661.71|34
1621179130000|2021-05-16 15:32:10|3674.95|3664.95|3683.36|3673.36|3683.36|3673.36|3674.95|3664.95|40
1621179140000|2021-05-16 15:32:20|3683.87|3673.87|3686.98|3676.98|3686.98|3676.98|3683.87|3673.87|38
1621179150000|2021-05-16 15:32:30|3686.67|3676.67|3683.41|3673.41|3687.38|3677.38|3683.41|3673.41|37
1621179160000|2021-05-16 15:32:40|3683.33|3673.33|3680.61|3670.61|3683.33|3673.33|3680.14|3670.14|35
1621179170000|2021-05-16 15:32:50|3680.69|3670.69|3685.21|3675.21|3685.72|3675.72|3680.69|3670.69|35
1621179180000|2021-05-16 15:33:00|3685.18|3675.18|3684.23|3674.23|3685.18|3675.18|3683.4|3673.4|37
1621179190000|2021-05-16 15:33:10|3684.09|3674.09|3686.27|3676.27|3686.41|3676.41|3684.09|3674.09|37
1621179200000|2021-05-16 15:33:20|3686.18|3676.18|3682.96|3672.96|3686.18|3676.18|3682.96|3672.96|39
1621179210000|2021-05-16 15:33:30|3682.99|3672.99|3680.19|3670.19|3683.13|3673.13|3680.06|3670.06|33
1621179220000|2021-05-16 15:33:40|3680.66|3670.66|3685.51|3675.51|3685.51|3675.51|3680.25|3670.25|38
1621179230000|2021-05-16 15:33:50|3685.84|3675.84|3686.02|3676.02|3686.02|3676.02|3683.68|3673.68|39
1621179240000|2021-05-16 15:34:00|3686.05|3676.05|3687.38|3677.38|3687.51|3677.51|3685.76|3675.76|35
1621179250000|2021-05-16 15:34:10|3687.33|3677.33|3689.22|3679.22|3689.22|3679.22|3686.64|3676.64|38
1621179260000|2021-05-16 15:34:20|3689.21|3679.21|3688.56|3678.56|3689.21|3679.21|3688.11|3678.11|35
1621179270000|2021-05-16 15:34:30|3688.65|3678.65|3691.23|3681.23|3691.23|3681.23|3688.65|3678.65|32
1621179280000|2021-05-16 15:34:40|3691.57|3681.57|3693.04|3683.04|3693.07|3683.07|3691.57|3681.57|28
1621179290000|2021-05-16 15:34:50|3693.19|3683.19|3695.48|3685.48|3696.6|3686.6|3693.13|3683.13|38
1621179300000|2021-05-16 15:35:00|3695.46|3685.46|3694.54|3684.54|3695.46|3685.46|3693.05|3683.05|34
1621179310000|2021-05-16 15:35:10|3694.55|3684.55|3692.44|3682.44|3694.55|3684.55|3692.1|3682.1|37
1621179320000|2021-05-16 15:35:20|3692.05|3682.05|3695.52|3685.52|3695.74|3685.74|3692.02|3682.02|39
1621179330000|2021-05-16 15:35:30|3695.35|3685.35|3696.9|3686.9|3697.3|3687.3|3695.27|3685.27|37
1621179340000|2021-05-16 15:35:40|3696.84|3686.84|3696.38|3686.38|3697.24|3687.24|3696.37|3686.37|34
1621179350000|2021-05-16 15:35:50|3695.74|3685.74|3696.89|3686.89|3696.89|3686.89|3694.44|3684.44|39
1621179360000|2021-05-16 15:36:00|3696.83|3686.83|3692.88|3682.88|3696.83|3686.83|3692.66|3682.66|37
1621179370000|2021-05-16 15:36:10|3693.03|3683.03|3695.19|3685.19|3695.54|3685.54|3692.82|3682.82|39
1621179380000|2021-05-16 15:36:20|3694.84|3684.84|3691.42|3681.42|3694.84|3684.84|3691.42|3681.42|36
1621179390000|2021-05-16 15:36:30|3690.8|3680.8|3691.07|3681.07|3691.07|3681.07|3688.01|3678.01|37
1621179400000|2021-05-16 15:36:40|3691.16|3681.16|3692.24|3682.24|3692.96|3682.96|3691.16|3681.16|38
1621179410000|2021-05-16 15:36:50|3692.18|3682.18|3690.81|3680.81|3692.18|3682.18|3689.75|3679.75|39
1621179420000|2021-05-16 15:37:00|3690.85|3680.85|3692.2|3682.2|3692.46|3682.46|3690.82|3680.82|33
1621179430000|2021-05-16 15:37:10|3692.13|3682.13|3691.29|3681.29|3693.54|3683.54|3691.29|3681.29|36
1621179440000|2021-05-16 15:37:20|3691.07|3681.07|3690.46|3680.46|3691.07|3681.07|3688.38|3678.38|36
1621179450000|2021-05-16 15:37:30|3690.47|3680.47|3691.56|3681.56|3691.77|3681.77|3690.36|3680.36|30
1621179460000|2021-05-16 15:37:40|3691.55|3681.55|3688.39|3678.39|3691.78|3681.78|3687.68|3677.68|38
1621179470000|2021-05-16 15:37:50|3688.46|3678.46|3686.96|3676.96|3689.17|3679.17|3686.89|3676.89|35
1621179480000|2021-05-16 15:38:00|3686.82|3676.82|3684.44|3674.44|3686.84|3676.84|3683.79|3673.79|33
1621179490000|2021-05-16 15:38:10|3684.5|3674.5|3685.76|3675.76|3685.83|3675.83|3684.03|3674.03|37
1621179500000|2021-05-16 15:38:20|3685.58|3675.58|3684.76|3674.76|3685.98|3675.98|3684.75|3674.75|32
1621179510000|2021-05-16 15:38:30|3684.63|3674.63|3683.77|3673.77|3684.72|3674.72|3683.74|3673.74|29
1621179520000|2021-05-16 15:38:40|3683.88|3673.88|3684.2|3674.2|3684.24|3674.24|3683.53|3673.53|33
1621179530000|2021-05-16 15:38:50|3684.36|3674.36|3687.15|3677.15|3687.15|3677.15|3684.33|3674.33|31
1621179540000|2021-05-16 15:39:00|3687.17|3677.17|3681.81|3671.81|3687.17|3677.17|3681.64|3671.64|39
1621179550000|2021-05-16 15:39:10|3681.75|3671.75|3680.7|3670.7|3683.26|3673.26|3680.64|3670.64|40
1621179560000|2021-05-16 15:39:20|3680.71|3670.71|3682.4|3672.4|3684.3|3674.3|3680.67|3670.67|39
1621179570000|2021-05-16 15:39:30|3682.06|3672.06|3679.97|3669.97|3682.12|3672.12|3679.97|3669.97|37
1621179580000|2021-05-16 15:39:40|3679.94|3669.94|3678.52|3668.52|3679.94|3669.94|3677.92|3667.92|39
1621179590000|2021-05-16 15:39:50|3678.46|3668.46|3676.65|3666.65|3678.95|3668.95|3676.51|3666.51|37
1621179600000|2021-05-16 15:40:00|3676.67|3666.67|3673.99|3663.99|3676.94|3666.94|3673.99|3663.99|31
1621179610000|2021-05-16 15:40:10|3673.93|3663.93|3669.74|3659.74|3673.93|3663.93|3669.74|3659.74|39
1621179620000|2021-05-16 15:40:20|3669.83|3659.83|3669.73|3659.73|3671.8|3661.8|3669.73|3659.73|39
1621179630000|2021-05-16 15:40:30|3669.72|3659.72|3669.98|3659.98|3671.26|3661.26|3669.48|3659.48|39
1621179640000|2021-05-16 15:40:40|3669.61|3659.61|3666.82|3656.82|3670.04|3660.04|3666.82|3656.82|37
1621179650000|2021-05-16 15:40:50|3666.75|3656.75|3667.87|3657.87|3667.87|3657.87|3666.54|3656.54|34
1621179660000|2021-05-16 15:41:00|3668.14|3658.14|3670.9|3660.9|3671.12|3661.12|3668.14|3658.14|35
1621179670000|2021-05-16 15:41:10|3671.17|3661.17|3673.32|3663.32|3674.15|3664.15|3670.85|3660.85|38
1621179680000|2021-05-16 15:41:20|3673.3|3663.3|3669.44|3659.44|3673.3|3663.3|3669.25|3659.25|37
1621179690000|2021-05-16 15:41:30|3669.51|3659.51|3671.89|3661.89|3671.89|3661.89|3669.33|3659.33|30
1621179700000|2021-05-16 15:41:40|3671.92|3661.92|3671.56|3661.56|3671.93|3661.93|3669.82|3659.82|37
1621179710000|2021-05-16 15:41:50|3671.7|3661.7|3668.24|3658.24|3671.7|3661.7|3668.24|3658.24|36
1621179720000|2021-05-16 15:42:00|3667.95|3657.95|3667.41|3657.41|3668.99|3658.99|3665.88|3655.88|40
1621179730000|2021-05-16 15:42:10|3667.48|3657.48|3666.3|3656.3|3668.11|3658.11|3666.15|3656.15|38
1621179740000|2021-05-16 15:42:20|3666.39|3656.39|3666.11|3656.11|3666.39|3656.39|3666.09|3656.09|34
1621179750000|2021-05-16 15:42:30|3666.38|3656.38|3665.71|3655.71|3666.7|3656.7|3665.63|3655.63|37
1621179760000|2021-05-16 15:42:40|3665.84|3655.84|3664.88|3654.88|3665.84|3655.84|3664.88|3654.88|29
1621179770000|2021-05-16 15:42:50|3664.79|3654.79|3661.48|3651.48|3664.79|3654.79|3660.64|3650.64|38
1621179780000|2021-05-16 15:43:00|3661.69|3651.69|3664.93|3654.93|3665.04|3655.04|3661.69|3651.69|30
1621179790000|2021-05-16 15:43:10|3664.92|3654.92|3669.39|3659.39|3669.39|3659.39|3664.92|3654.92|39
1621179800000|2021-05-16 15:43:20|3669.48|3659.48|3670.96|3660.96|3671.13|3661.13|3669.48|3659.48|34
1621179810000|2021-05-16 15:43:30|3670.92|3660.92|3666.58|3656.58|3670.92|3660.92|3666.47|3656.47|38
1621179820000|2021-05-16 15:43:40|3666.56|3656.56|3669.93|3659.93|3670.09|3660.09|3666.43|3656.43|36
1621179830000|2021-05-16 15:43:50|3669.99|3659.99|3671.33|3661.33|3673.24|3663.24|3669.88|3659.88|37
1621179840000|2021-05-16 15:44:00|3671.15|3661.15|3669.83|3659.83|3671.28|3661.28|3669.08|3659.08|32
1621179850000|2021-05-16 15:44:10|3669.73|3659.73|3673.79|3663.79|3673.8|3663.8|3669.39|3659.39|36
1621179860000|2021-05-16 15:44:20|3673.81|3663.81|3671.39|3661.39|3674.27|3664.27|3671.39|3661.39|38
1621179870000|2021-05-16 15:44:30|3671.28|3661.28|3672.47|3662.47|3672.68|3662.68|3671.28|3661.28|35
1621179880000|2021-05-16 15:44:40|3672.52|3662.52|3673.35|3663.35|3673.64|3663.64|3671.08|3661.08|35
1621179890000|2021-05-16 15:44:50|3673.4|3663.4|3672.18|3662.18|3673.4|3663.4|3672.18|3662.18|35
1621179900000|2021-05-16 15:45:00|3672.15|3662.15|3665.92|3655.92|3672.15|3662.15|3665.76|3655.76|38
1621179910000|2021-05-16 15:45:10|3666.23|3656.23|3666.74|3656.74|3668.38|3658.38|3666.09|3656.09|40
1621179920000|2021-05-16 15:45:20|3667.23|3657.23|3672.2|3662.2|3672.6|3662.6|3667.23|3657.23|37
1621179930000|2021-05-16 15:45:30|3672.01|3662.01|3671.92|3661.92|3672.11|3662.11|3669.63|3659.63|38
1621179940000|2021-05-16 15:45:40|3671.89|3661.89|3675.12|3665.12|3675.12|3665.12|3671.8|3661.8|32
1621179950000|2021-05-16 15:45:50|3675.07|3665.07|3674.74|3664.74|3675.6|3665.6|3674.56|3664.56|32
1621179960000|2021-05-16 15:46:00|3674.77|3664.77|3678.01|3668.01|3678.48|3668.48|3674.72|3664.72|37
1621179970000|2021-05-16 15:46:10|3678.17|3668.17|3680.63|3670.63|3680.73|3670.73|3677.59|3667.59|36
1621179980000|2021-05-16 15:46:20|3680.4|3670.4|3677.95|3667.95|3680.57|3670.57|3677.25|3667.25|38
1621179990000|2021-05-16 15:46:30|3677.52|3667.52|3677.18|3667.18|3677.54|3667.54|3676.43|3666.43|34
1621180000000|2021-05-16 15:46:40|3677.21|3667.21|3677.95|3667.95|3677.99|3667.99|3676.84|3666.84|31
1621180010000|2021-05-16 15:46:50|3677.89|3667.89|3676.84|3666.84|3678.33|3668.33|3676.76|3666.76|35
1621180020000|2021-05-16 15:47:00|3676.82|3666.82|3672.38|3662.38|3677.71|3667.71|3672.38|3662.38|39
1621180030000|2021-05-16 15:47:10|3672.41|3662.41|3668.27|3658.27|3672.41|3662.41|3667.79|3657.79|37
1621180040000|2021-05-16 15:47:20|3668.73|3658.73|3667.76|3657.76|3669.05|3659.05|3667.18|3657.18|39
1621180050000|2021-05-16 15:47:30|3667.27|3657.27|3664.55|3654.55|3667.27|3657.27|3664.55|3654.55|36
1621180060000|2021-05-16 15:47:40|3664.58|3654.58|3663.91|3653.91|3664.58|3654.58|3663.81|3653.81|36
1621180070000|2021-05-16 15:47:50|3663.86|3653.86|3663.57|3653.57|3663.9|3653.9|3661.9|3651.9|38
1621180080000|2021-05-16 15:48:00|3663.58|3653.58|3667.12|3657.12|3667.13|3657.13|3663.58|3653.58|33
1621180090000|2021-05-16 15:48:10|3667.05|3657.05|3664.38|3654.38|3667.45|3657.45|3664.38|3654.38|37
1621180100000|2021-05-16 15:48:20|3664.5|3654.5|3663.59|3653.59|3664.5|3654.5|3663.23|3653.23|38
1621180110000|2021-05-16 15:48:30|3663.88|3653.88|3665.77|3655.77|3667.34|3657.34|3663.88|3653.88|38
1621180120000|2021-05-16 15:48:40|3665.6|3655.6|3665.4|3655.4|3665.6|3655.6|3664.45|3654.45|36
1621180130000|2021-05-16 15:48:50|3665.45|3655.45|3669.45|3659.45|3669.45|3659.45|3665.45|3655.45|34
1621180140000|2021-05-16 15:49:00|3669.38|3659.38|3665.04|3655.04|3669.43|3659.43|3664.99|3654.99|39
1621180150000|2021-05-16 15:49:10|3665.03|3655.03|3664.74|3654.74|3667.24|3657.24|3664.48|3654.48|36
1621180160000|2021-05-16 15:49:20|3664.7|3654.7|3665.46|3655.46|3666.51|3656.51|3664.7|3654.7|39
1621180170000|2021-05-16 15:49:30|3665.35|3655.35|3665.53|3655.53|3665.8|3655.8|3665.14|3655.14|29
1621180180000|2021-05-16 15:49:40|3665.56|3655.56|3665.2|3655.2|3666.01|3656.01|3665.13|3655.13|19
1621180190000|2021-05-16 15:49:50|3665.07|3655.07|3664.95|3654.95|3665.79|3655.79|3664.94|3654.94|31
1621180200000|2021-05-16 15:50:00|3664.88|3654.88|3669.17|3659.17|3670.13|3660.13|3664.88|3654.88|37
1621180210000|2021-05-16 15:50:10|3669.27|3659.27|3665.44|3655.44|3670.66|3660.66|3665.44|3655.44|36
1621180220000|2021-05-16 15:50:20|3665.42|3655.42|3663.9|3653.9|3665.42|3655.42|3662.81|3652.81|38
1621180230000|2021-05-16 15:50:30|3664.08|3654.08|3665.26|3655.26|3665.26|3655.26|3664.05|3654.05|34
1621180240000|2021-05-16 15:50:40|3666.04|3656.04|3663.59|3653.59|3666.72|3656.72|3663.59|3653.59|38
1621180250000|2021-05-16 15:50:50|3663.35|3653.35|3663.37|3653.37|3663.51|3653.51|3663.07|3653.07|32
1621180260000|2021-05-16 15:51:00|3663.18|3653.18|3661.76|3651.76|3663.18|3653.18|3661.53|3651.53|31
1621180270000|2021-05-16 15:51:10|3662.42|3652.42|3662.52|3652.52|3662.67|3652.67|3661.7|3651.7|38
1621180280000|2021-05-16 15:51:20|3662.48|3652.48|3661.48|3651.48|3662.66|3652.66|3661.37|3651.37|32
1621180290000|2021-05-16 15:51:30|3661.4|3651.4|3660.71|3650.71|3661.63|3651.63|3660.71|3650.71|28
1621180300000|2021-05-16 15:51:40|3660.73|3650.73|3659.19|3649.19|3660.8|3650.8|3658.96|3648.96|29
1621180310000|2021-05-16 15:51:50|3659.14|3649.14|3657.57|3647.57|3659.85|3649.85|3657.56|3647.56|37
1621180320000|2021-05-16 15:52:00|3657.52|3647.52|3658.72|3648.72|3659.93|3649.93|3657.42|3647.42|36
1621180330000|2021-05-16 15:52:10|3658.58|3648.58|3659.96|3649.96|3660.26|3650.26|3658.53|3648.53|34
1621180340000|2021-05-16 15:52:20|3659.88|3649.88|3659.13|3649.13|3659.95|3649.95|3658.64|3648.64|35
1621180350000|2021-05-16 15:52:30|3659.22|3649.22|3655.32|3645.32|3659.3|3649.3|3655.24|3645.24|38
1621180360000|2021-05-16 15:52:40|3655.31|3645.31|3658.55|3648.55|3658.7|3648.7|3655.24|3645.24|37
1621180370000|2021-05-16 15:52:50|3658.29|3648.29|3657.81|3647.81|3658.62|3648.62|3657.07|3647.07|37
1621180380000|2021-05-16 15:53:00|3657.83|3647.83|3661.69|3651.69|3661.69|3651.69|3657.58|3647.58|37
1621180390000|2021-05-16 15:53:10|3661.56|3651.56|3660.9|3650.9|3662.56|3652.56|3660.55|3650.55|37
1621180400000|2021-05-16 15:53:20|3660.91|3650.91|3661.99|3651.99|3662|3652|3660.15|3650.15|36
1621180410000|2021-05-16 15:53:30|3661.97|3651.97|3661.13|3651.13|3662.01|3652.01|3660.97|3650.97|37
1621180420000|2021-05-16 15:53:40|3661.11|3651.11|3664.07|3654.07|3664.28|3654.28|3661.09|3651.09|33
1621180430000|2021-05-16 15:53:50|3664.05|3654.05|3661.82|3651.82|3664.26|3654.26|3661.37|3651.37|30
1621180440000|2021-05-16 15:54:00|3661.77|3651.77|3660.26|3650.26|3661.77|3651.77|3660.2|3650.2|34
1621180450000|2021-05-16 15:54:10|3660.22|3650.22|3654.33|3644.33|3660.22|3650.22|3653.11|3643.11|35
1621180460000|2021-05-16 15:54:20|3654.84|3644.84|3649.95|3639.95|3654.84|3644.84|3649.25|3639.25|38
1621180470000|2021-05-16 15:54:30|3650.27|3640.27|3648.53|3638.53|3651.6|3641.6|3648.53|3638.53|38
1621180480000|2021-05-16 15:54:40|3648.96|3638.96|3650.57|3640.57|3650.85|3640.85|3648.45|3638.45|39
1621180490000|2021-05-16 15:54:50|3650.31|3640.31|3652.87|3642.87|3653.25|3643.25|3649.35|3639.35|38
1621180500000|2021-05-16 15:55:00|3652.6|3642.6|3655.4|3645.4|3655.52|3645.52|3651.72|3641.72|38
1621180510000|2021-05-16 15:55:10|3655.39|3645.39|3654|3644|3656.68|3646.68|3654|3644|36
1621180520000|2021-05-16 15:55:20|3654.06|3644.06|3655.69|3645.69|3657.18|3647.18|3654.05|3644.05|36
1621180530000|2021-05-16 15:55:30|3655.77|3645.77|3659.12|3649.12|3659.12|3649.12|3655.77|3645.77|36
1621180540000|2021-05-16 15:55:40|3659.06|3649.06|3658.51|3648.51|3659.55|3649.55|3657.78|3647.78|37
1621180550000|2021-05-16 15:55:50|3658.48|3648.48|3657.89|3647.89|3658.52|3648.52|3656.78|3646.78|38
1621180560000|2021-05-16 15:56:00|3657.85|3647.85|3659.73|3649.73|3660.01|3650.01|3656.31|3646.31|37
1621180570000|2021-05-16 15:56:10|3659.7|3649.7|3658.11|3648.11|3660.34|3650.34|3657.44|3647.44|34
1621180580000|2021-05-16 15:56:20|3658.18|3648.18|3660.01|3650.01|3660.29|3650.29|3658.18|3648.18|37
1621180590000|2021-05-16 15:56:30|3660.02|3650.02|3652.56|3642.56|3660.02|3650.02|3652.56|3642.56|38
1621180600000|2021-05-16 15:56:40|3652.65|3642.65|3649.33|3639.33|3652.65|3642.65|3649.22|3639.22|35
1621180610000|2021-05-16 15:56:50|3649.59|3639.59|3648.59|3638.59|3651.08|3641.08|3648.59|3638.59|39
1621180620000|2021-05-16 15:57:00|3648.88|3638.88|3647.49|3637.49|3649.52|3639.52|3647.49|3637.49|38
1621180630000|2021-05-16 15:57:10|3647.53|3637.53|3646.01|3636.01|3647.92|3637.92|3644.15|3634.15|39
1621180640000|2021-05-16 15:57:20|3645.7|3635.7|3645.67|3635.67|3645.73|3635.73|3643.42|3633.42|39
1621180650000|2021-05-16 15:57:30|3645.72|3635.72|3645.45|3635.45|3645.85|3635.85|3644.98|3634.98|37
1621180660000|2021-05-16 15:57:40|3645.51|3635.51|3645.46|3635.46|3645.57|3635.57|3644.94|3634.94|28
1621180670000|2021-05-16 15:57:50|3645.41|3635.41|3645.22|3635.22|3646.58|3636.58|3644.89|3634.89|36
1621180680000|2021-05-16 15:58:00|3645.2|3635.2|3648.88|3638.88|3648.99|3638.99|3645.2|3635.2|35
1621180690000|2021-05-16 15:58:10|3648.68|3638.68|3648.43|3638.43|3648.7|3638.7|3648.05|3638.05|36
1621180700000|2021-05-16 15:58:20|3648.12|3638.12|3648.09|3638.09|3648.26|3638.26|3646.46|3636.46|38
1621180710000|2021-05-16 15:58:30|3648.41|3638.41|3647.65|3637.65|3648.99|3638.99|3647.33|3637.33|35
1621180720000|2021-05-16 15:58:40|3647.72|3637.72|3646.06|3636.06|3648.3|3638.3|3645.99|3635.99|36
1621180730000|2021-05-16 15:58:50|3646.11|3636.11|3643.9|3633.9|3646.11|3636.11|3642.96|3632.96|39
1621180740000|2021-05-16 15:59:00|3644.07|3634.07|3643.55|3633.55|3646.68|3636.68|3643.41|3633.41|39
1621180750000|2021-05-16 15:59:10|3643.44|3633.44|3642.85|3632.85|3644.09|3634.09|3642.73|3632.73|37
1621180760000|2021-05-16 15:59:20|3642.93|3632.93|3640.41|3630.41|3642.93|3632.93|3640.26|3630.26|37
1621180770000|2021-05-16 15:59:30|3640.38|3630.38|3642.66|3632.66|3642.66|3632.66|3640.38|3630.38|36
1621180780000|2021-05-16 15:59:40|3642.68|3632.68|3640.48|3630.48|3642.68|3632.68|3640.21|3630.21|32
1621180790000|2021-05-16 15:59:50|3640.45|3630.45|3640.41|3630.41|3641.28|3631.28|3640.33|3630.33|30
1621180800000|2021-05-16 16:00:00|3640.47|3630.47|3640.15|3630.15|3641.38|3631.38|3640.15|3630.15|35
1621180810000|2021-05-16 16:00:10|3640.14|3630.14|3634.75|3624.75|3640.15|3630.15|3634.75|3624.75|38
1621180820000|2021-05-16 16:00:20|3634.74|3624.74|3627.1|3617.1|3634.74|3624.74|3627.1|3617.1|40
1621180830000|2021-05-16 16:00:30|3626.92|3616.92|3630.03|3620.03|3630.03|3620.03|3622.49|3612.49|39
1621180840000|2021-05-16 16:00:40|3630|3620|3624.7|3614.7|3630.12|3620.12|3624.7|3614.7|39
1621180850000|2021-05-16 16:00:50|3624.82|3614.82|3625.04|3615.04|3625.65|3615.65|3624.82|3614.82|33
1621180860000|2021-05-16 16:01:00|3625.21|3615.21|3621.08|3611.08|3625.45|3615.45|3621.08|3611.08|36
1621180870000|2021-05-16 16:01:10|3621.34|3611.34|3616.1|3606.1|3621.34|3611.34|3616.04|3606.04|38
1621180880000|2021-05-16 16:01:20|3615.82|3605.82|3614.81|3604.81|3616.93|3606.93|3614.78|3604.78|36
1621180890000|2021-05-16 16:01:30|3614.86|3604.86|3615.99|3605.99|3617.14|3607.14|3614.86|3604.86|33
1621180900000|2021-05-16 16:01:40|3616.06|3606.06|3625.22|3615.22|3625.22|3615.22|3616.06|3606.06|39
1621180910000|2021-05-16 16:01:50|3625.3|3615.3|3631.61|3621.61|3631.61|3621.61|3625.3|3615.3|39
1621180920000|2021-05-16 16:02:00|3631.86|3621.86|3638.66|3628.66|3638.8|3628.8|3631.86|3621.86|39
1621180930000|2021-05-16 16:02:10|3638.74|3628.74|3627.02|3617.02|3638.74|3628.74|3627.02|3617.02|40
1621180940000|2021-05-16 16:02:20|3626.52|3616.52|3631.05|3621.05|3631.05|3621.05|3625.78|3615.78|40
1621180950000|2021-05-16 16:02:30|3631.08|3621.08|3630.24|3620.24|3633.22|3623.22|3629.53|3619.53|38
1621180960000|2021-05-16 16:02:40|3630.01|3620.01|3627.63|3617.63|3630.27|3620.27|3627.63|3617.63|39
1621180970000|2021-05-16 16:02:50|3627.61|3617.61|3619.02|3609.02|3628.52|3618.52|3616.33|3606.33|40
1621180980000|2021-05-16 16:03:00|3619.12|3609.12|3611.4|3601.4|3619.12|3609.12|3609.97|3599.97|40
1621180990000|2021-05-16 16:03:10|3611.15|3601.15|3611|3601|3611.72|3601.72|3610.22|3600.22|40
1621181000000|2021-05-16 16:03:20|3611.01|3601.01|3610.62|3600.62|3611.22|3601.22|3610.03|3600.03|38
1621181010000|2021-05-16 16:03:30|3610.33|3600.33|3614.38|3604.38|3614.4|3604.4|3609.95|3599.95|38
1621181020000|2021-05-16 16:03:40|3614.36|3604.36|3615.27|3605.27|3616.13|3606.13|3613.73|3603.73|38
1621181030000|2021-05-16 16:03:50|3615.02|3605.02|3612.69|3602.69|3615.99|3605.99|3611.99|3601.99|40
1621181040000|2021-05-16 16:04:00|3613.04|3603.04|3613.98|3603.98|3614.78|3604.78|3612.41|3602.41|39
1621181050000|2021-05-16 16:04:10|3614.15|3604.15|3614.72|3604.72|3615.34|3605.34|3613.72|3603.72|40
1621181060000|2021-05-16 16:04:20|3614.92|3604.92|3616.42|3606.42|3617.2|3607.2|3614.81|3604.81|40
1621181070000|2021-05-16 16:04:30|3616.1|3606.1|3613.25|3603.25|3617|3607|3613.25|3603.25|39
1621181080000|2021-05-16 16:04:40|3612.68|3602.68|3609.11|3599.11|3612.68|3602.68|3608.98|3598.98|40
1621181090000|2021-05-16 16:04:50|3609.22|3599.22|3608.45|3598.45|3610.06|3600.06|3608.45|3598.45|40
1621181100000|2021-05-16 16:05:00|3608.38|3598.38|3604.91|3594.91|3608.71|3598.71|3604.91|3594.91|37
1621181110000|2021-05-16 16:05:10|3604.92|3594.92|3592.75|3582.75|3604.92|3594.92|3592.58|3582.58|38
1621181120000|2021-05-16 16:05:20|3592.78|3582.78|3614.87|3604.87|3614.87|3604.87|3592.73|3582.73|38
1621181130000|2021-05-16 16:05:30|3613.96|3603.96|3615.41|3605.41|3616.95|3606.95|3610.74|3600.74|40
1621181140000|2021-05-16 16:05:40|3615.34|3605.34|3615.74|3605.74|3617.12|3607.12|3614.12|3604.12|39
1621181150000|2021-05-16 16:05:50|3616|3606|3616.61|3606.61|3616.78|3606.78|3614.65|3604.65|39
1621181160000|2021-05-16 16:06:00|3616.67|3606.67|3638.74|3628.74|3638.74|3628.74|3616.34|3606.34|40
1621181170000|2021-05-16 16:06:10|3638.8|3628.8|3636.94|3626.94|3640.41|3630.41|3636.94|3626.94|40
1621181180000|2021-05-16 16:06:20|3636.95|3626.95|3639.66|3629.66|3647.98|3637.98|3636.95|3626.95|40
1621181190000|2021-05-16 16:06:30|3639.1|3629.1|3637.85|3627.85|3640.58|3630.58|3636.98|3626.98|39
1621181200000|2021-05-16 16:06:40|3637.74|3627.74|3634.39|3624.39|3638.24|3628.24|3633.95|3623.95|40
1621181210000|2021-05-16 16:06:50|3634.47|3624.47|3635.01|3625.01|3635.01|3625.01|3631.19|3621.19|37
1621181220000|2021-05-16 16:07:00|3635.43|3625.43|3632.76|3622.76|3636.76|3626.76|3632.38|3622.38|38
1621181230000|2021-05-16 16:07:10|3632.64|3622.64|3625.32|3615.32|3632.64|3622.64|3625.32|3615.32|39
1621181240000|2021-05-16 16:07:20|3625.56|3615.56|3618.42|3608.42|3625.56|3615.56|3617.39|3607.39|40
1621181250000|2021-05-16 16:07:30|3618.76|3608.76|3628.51|3618.51|3629.12|3619.12|3618.76|3608.76|38
1621181260000|2021-05-16 16:07:40|3626.94|3616.94|3623.98|3613.98|3627.63|3617.63|3623.98|3613.98|39
1621181270000|2021-05-16 16:07:50|3624.02|3614.02|3622.87|3612.87|3624.29|3614.29|3622.27|3612.27|38
1621181280000|2021-05-16 16:08:00|3622.88|3612.88|3625.36|3615.36|3625.36|3615.36|3621.39|3611.39|39
1621181290000|2021-05-16 16:08:10|3625.58|3615.58|3628.6|3618.6|3629.22|3619.22|3625.58|3615.58|36
1621181300000|2021-05-16 16:08:20|3628.69|3618.69|3621.51|3611.51|3628.9|3618.9|3620.31|3610.31|40
1621181310000|2021-05-16 16:08:30|3621.73|3611.73|3621.21|3611.21|3622.63|3612.63|3620.06|3610.06|38
1621181320000|2021-05-16 16:08:40|3621.81|3611.81|3620.41|3610.41|3623.83|3613.83|3619.75|3609.75|39
1621181330000|2021-05-16 16:08:50|3620.47|3610.47|3622.06|3612.06|3622.06|3612.06|3619.56|3609.56|40
1621181340000|2021-05-16 16:09:00|3622.26|3612.26|3629.58|3619.58|3629.58|3619.58|3622.26|3612.26|38
1621181350000|2021-05-16 16:09:10|3629.87|3619.87|3630.44|3620.44|3632.85|3622.85|3628.22|3618.22|40
1621181360000|2021-05-16 16:09:20|3631.04|3621.04|3636.23|3626.23|3636.31|3626.31|3631.04|3621.04|39
1621181370000|2021-05-16 16:09:30|3636.29|3626.29|3637.18|3627.18|3637.18|3627.18|3633.37|3623.37|39
1621181380000|2021-05-16 16:09:40|3637.83|3627.83|3639.64|3629.64|3639.68|3629.68|3637.82|3627.82|38
1621181390000|2021-05-16 16:09:50|3639.9|3629.9|3642.12|3632.12|3642.49|3632.49|3639.09|3629.09|40
1621181400000|2021-05-16 16:10:00|3645.56|3635.56|3641.52|3631.52|3646.75|3636.75|3641.52|3631.52|37
1621181410000|2021-05-16 16:10:10|3641.99|3631.99|3647.24|3637.24|3647.24|3637.24|3641.99|3631.99|39
1621181420000|2021-05-16 16:10:20|3647.18|3637.18|3649|3639|3649.51|3639.51|3647.18|3637.18|39
1621181430000|2021-05-16 16:10:30|3649.02|3639.02|3652.38|3642.38|3652.7|3642.7|3648.71|3638.71|36
1621181440000|2021-05-16 16:10:40|3652.82|3642.82|3654.49|3644.49|3655.74|3645.74|3652.58|3642.58|40
1621181450000|2021-05-16 16:10:50|3654.46|3644.46|3653.78|3643.78|3654.5|3644.5|3652.41|3642.41|40
1621181460000|2021-05-16 16:11:00|3653.72|3643.72|3656.36|3646.36|3657.05|3647.05|3653.54|3643.54|37
1621181470000|2021-05-16 16:11:10|3656.45|3646.45|3656.68|3646.68|3657.94|3647.94|3656.19|3646.19|37
1621181480000|2021-05-16 16:11:20|3657.18|3647.18|3656.02|3646.02|3657.31|3647.31|3655.99|3645.99|36
1621181490000|2021-05-16 16:11:30|3655.98|3645.98|3653.26|3643.26|3656.36|3646.36|3652.84|3642.84|35
1621181500000|2021-05-16 16:11:40|3652.06|3642.06|3653.73|3643.73|3654.94|3644.94|3649.96|3639.96|39
1621181510000|2021-05-16 16:11:50|3654.06|3644.06|3656.06|3646.06|3658.64|3648.64|3654.06|3644.06|38
1621181520000|2021-05-16 16:12:00|3656.11|3646.11|3655.22|3645.22|3657.03|3647.03|3654.28|3644.28|37
1621181530000|2021-05-16 16:12:10|3655.42|3645.42|3655.67|3645.67|3656.69|3646.69|3655.42|3645.42|37
1621181540000|2021-05-16 16:12:20|3655.68|3645.68|3657.17|3647.17|3658.45|3648.45|3655.68|3645.68|37
1621181550000|2021-05-16 16:12:30|3657.28|3647.28|3658.46|3648.46|3658.56|3648.56|3654.86|3644.86|39
1621181560000|2021-05-16 16:12:40|3658.45|3648.45|3659.39|3649.39|3659.39|3649.39|3657.47|3647.47|34
1621181570000|2021-05-16 16:12:50|3659.23|3649.23|3657.53|3647.53|3659.91|3649.91|3657.53|3647.53|35
1621181580000|2021-05-16 16:13:00|3657.36|3647.36|3659.98|3649.98|3660.16|3650.16|3657.36|3647.36|38
1621181590000|2021-05-16 16:13:10|3659.84|3649.84|3660.98|3650.98|3661.07|3651.07|3658.82|3648.82|37
1621181600000|2021-05-16 16:13:20|3660.85|3650.85|3660.25|3650.25|3661.04|3651.04|3659.81|3649.81|36
1621181610000|2021-05-16 16:13:30|3660.12|3650.12|3662.69|3652.69|3662.69|3652.69|3659.69|3649.69|36
1621181620000|2021-05-16 16:13:40|3662.66|3652.66|3661.81|3651.81|3662.66|3652.66|3661.53|3651.53|34
1621181630000|2021-05-16 16:13:50|3661.91|3651.91|3662.68|3652.68|3663.06|3653.06|3661.91|3651.91|32
1621181640000|2021-05-16 16:14:00|3662.67|3652.67|3662.54|3652.54|3663.38|3653.38|3662.32|3652.32|33
1621181650000|2021-05-16 16:14:10|3662.58|3652.58|3664.36|3654.36|3664.36|3654.36|3662.58|3652.58|38
1621181660000|2021-05-16 16:14:20|3664.39|3654.39|3667.28|3657.28|3667.28|3657.28|3664.27|3654.27|33
1621181670000|2021-05-16 16:14:30|3667.18|3657.18|3666.39|3656.39|3667.2|3657.2|3665.94|3655.94|37
1621181680000|2021-05-16 16:14:40|3666|3656|3666.48|3656.48|3666.48|3656.48|3665.15|3655.15|36
1621181690000|2021-05-16 16:14:50|3666.49|3656.49|3665.78|3655.78|3666.87|3656.87|3665.43|3655.43|36
1621181700000|2021-05-16 16:15:00|3665.98|3655.98|3665.87|3655.87|3666.41|3656.41|3665.77|3655.77|29
1621181710000|2021-05-16 16:15:10|3665.7|3655.7|3665|3655|3665.85|3655.85|3664.91|3654.91|36
1621181720000|2021-05-16 16:15:20|3665.01|3655.01|3662.44|3652.44|3665.01|3655.01|3661.78|3651.78|34
1621181730000|2021-05-16 16:15:30|3662.53|3652.53|3664.57|3654.57|3664.62|3654.62|3661.68|3651.68|38
1621181740000|2021-05-16 16:15:40|3664.56|3654.56|3664.03|3654.03|3665.08|3655.08|3664.03|3654.03|31
1621181750000|2021-05-16 16:15:50|3663.79|3653.79|3661.77|3651.77|3664.07|3654.07|3661.4|3651.4|37
1621181760000|2021-05-16 16:16:00|3661.9|3651.9|3662.8|3652.8|3662.8|3652.8|3661.9|3651.9|32
1621181770000|2021-05-16 16:16:10|3662.85|3652.85|3664.45|3654.45|3665.62|3655.62|3662.85|3652.85|38
1621181780000|2021-05-16 16:16:20|3664.38|3654.38|3666.53|3656.53|3666.53|3656.53|3664.32|3654.32|34
1621181790000|2021-05-16 16:16:30|3666.55|3656.55|3669.62|3659.62|3670.27|3660.27|3666.55|3656.55|37
1621181800000|2021-05-16 16:16:40|3669.48|3659.48|3672.17|3662.17|3672.62|3662.62|3669.36|3659.36|38
1621181810000|2021-05-16 16:16:50|3672.18|3662.18|3674.47|3664.47|3674.77|3664.77|3672.18|3662.18|38
1621181820000|2021-05-16 16:17:00|3674.17|3664.17|3672.01|3662.01|3675.57|3665.57|3672.01|3662.01|38
1621181830000|2021-05-16 16:17:10|3671.71|3661.71|3673.04|3663.04|3673.06|3663.06|3670.53|3660.53|38
1621181840000|2021-05-16 16:17:20|3672.66|3662.66|3668.07|3658.07|3672.66|3662.66|3668.06|3658.06|38
1621181850000|2021-05-16 16:17:30|3667.89|3657.89|3665.51|3655.51|3670.22|3660.22|3664.75|3654.75|39
1621181860000|2021-05-16 16:17:40|3665.54|3655.54|3668.11|3658.11|3668.36|3658.36|3665.54|3655.54|39
1621181870000|2021-05-16 16:17:50|3668.1|3658.1|3666.1|3656.1|3668.39|3658.39|3665.85|3655.85|34
1621181880000|2021-05-16 16:18:00|3666.03|3656.03|3668.53|3658.53|3668.81|3658.81|3665.89|3655.89|33
1621181890000|2021-05-16 16:18:10|3668.6|3658.6|3669.39|3659.39|3671.55|3661.55|3668.46|3658.46|34
1621181900000|2021-05-16 16:18:20|3669.43|3659.43|3670.19|3660.19|3670.48|3660.48|3669.1|3659.1|37
1621181910000|2021-05-16 16:18:30|3670.12|3660.12|3667.7|3657.7|3670.12|3660.12|3667.7|3657.7|35
1621181920000|2021-05-16 16:18:40|3667.75|3657.75|3667.31|3657.31|3668.46|3658.46|3667.03|3657.03|38
1621181930000|2021-05-16 16:18:50|3667.37|3657.37|3665.81|3655.81|3667.41|3657.41|3665.64|3655.64|36
1621181940000|2021-05-16 16:19:00|3665.78|3655.78|3669.27|3659.27|3669.82|3659.82|3665.78|3655.78|39
1621181950000|2021-05-16 16:19:10|3669.33|3659.33|3670.01|3660.01|3670.01|3660.01|3668.8|3658.8|32
1621181960000|2021-05-16 16:19:20|3670.34|3660.34|3671.08|3661.08|3672.47|3662.47|3670.34|3660.34|38
1621181970000|2021-05-16 16:19:30|3671.06|3661.06|3669.55|3659.55|3671.06|3661.06|3669.14|3659.14|37
1621181980000|2021-05-16 16:19:40|3669.63|3659.63|3669.03|3659.03|3669.95|3659.95|3669.03|3659.03|36
1621181990000|2021-05-16 16:19:50|3669.04|3659.04|3671.27|3661.27|3671.94|3661.94|3669.04|3659.04|37
1621182000000|2021-05-16 16:20:00|3671.29|3661.29|3669.49|3659.49|3671.29|3661.29|3667.76|3657.76|40
1621182010000|2021-05-16 16:20:10|3669.68|3659.68|3673.27|3663.27|3673.27|3663.27|3669.46|3659.46|36
1621182020000|2021-05-16 16:20:20|3673.25|3663.25|3674.64|3664.64|3674.77|3664.77|3672.86|3662.86|38
1621182030000|2021-05-16 16:20:30|3674.71|3664.71|3672.45|3662.45|3674.71|3664.71|3672.45|3662.45|38
1621182040000|2021-05-16 16:20:40|3672.43|3662.43|3673.33|3663.33|3673.94|3663.94|3671.03|3661.03|36
1621182050000|2021-05-16 16:20:50|3673.32|3663.32|3673.42|3663.42|3673.42|3663.42|3671.4|3661.4|39
1621182060000|2021-05-16 16:21:00|3673.4|3663.4|3672.54|3662.54|3673.88|3663.88|3672.54|3662.54|34
1621182070000|2021-05-16 16:21:10|3672.52|3662.52|3671.18|3661.18|3672.52|3662.52|3671.03|3661.03|33
1621182080000|2021-05-16 16:21:20|3671.15|3661.15|3673.05|3663.05|3673.15|3663.15|3669.97|3659.97|36
1621182090000|2021-05-16 16:21:30|3673.15|3663.15|3672.74|3662.74|3673.17|3663.17|3672.21|3662.21|35
1621182100000|2021-05-16 16:21:40|3672.58|3662.58|3674.15|3664.15|3674.17|3664.17|3670.94|3660.94|39
1621182110000|2021-05-16 16:21:50|3674.21|3664.21|3673.51|3663.51|3675.06|3665.06|3672.87|3662.87|35
1621182120000|2021-05-16 16:22:00|3673.54|3663.54|3674.82|3664.82|3674.83|3664.83|3673.17|3663.17|38
1621182130000|2021-05-16 16:22:10|3674.72|3664.72|3675.32|3665.32|3677.65|3667.65|3674.55|3664.55|40
1621182140000|2021-05-16 16:22:20|3675.37|3665.37|3675.61|3665.61|3675.86|3665.86|3674.45|3664.45|37
1621182150000|2021-05-16 16:22:30|3675.53|3665.53|3675.82|3665.82|3675.9|3665.9|3674.16|3664.16|32
1621182160000|2021-05-16 16:22:40|3675.89|3665.89|3675.95|3665.95|3676.36|3666.36|3675.54|3665.54|35
1621182170000|2021-05-16 16:22:50|3675.92|3665.92|3675.51|3665.51|3676.68|3666.68|3675.51|3665.51|29
1621182180000|2021-05-16 16:23:00|3675.56|3665.56|3673.37|3663.37|3676.21|3666.21|3673.26|3663.26|33
1621182190000|2021-05-16 16:23:10|3673.49|3663.49|3674.64|3664.64|3675.49|3665.49|3673.32|3663.32|36
1621182200000|2021-05-16 16:23:20|3674.61|3664.61|3671.27|3661.27|3674.69|3664.69|3669.66|3659.66|38
1621182210000|2021-05-16 16:23:30|3671.32|3661.32|3669.69|3659.69|3673.37|3663.37|3669.06|3659.06|39
1621182220000|2021-05-16 16:23:40|3669.52|3659.52|3671|3661|3672.41|3662.41|3669.04|3659.04|36
1621182230000|2021-05-16 16:23:50|3670.92|3660.92|3669.47|3659.47|3671.36|3661.36|3669.46|3659.46|35
1621182240000|2021-05-16 16:24:00|3669.07|3659.07|3667.72|3657.72|3669.5|3659.5|3667.66|3657.66|34
1621182250000|2021-05-16 16:24:10|3667.77|3657.77|3660.95|3650.95|3667.87|3657.87|3660.66|3650.66|35
1621182260000|2021-05-16 16:24:20|3661.21|3651.21|3664.19|3654.19|3665.18|3655.18|3661.17|3651.17|39
1621182270000|2021-05-16 16:24:30|3664.35|3654.35|3663.99|3653.99|3664.42|3654.42|3663.88|3653.88|35
1621182280000|2021-05-16 16:24:40|3664.15|3654.15|3663.45|3653.45|3664.22|3654.22|3662.37|3652.37|37
1621182290000|2021-05-16 16:24:50|3663.44|3653.44|3658.6|3648.6|3663.71|3653.71|3658.23|3648.23|37
1621182300000|2021-05-16 16:25:00|3658.71|3648.71|3661.06|3651.06|3661.68|3651.68|3658.44|3648.44|39
1621182310000|2021-05-16 16:25:10|3661.05|3651.05|3662.13|3652.13|3662.18|3652.18|3658.66|3648.66|38
1621182320000|2021-05-16 16:25:20|3662.1|3652.1|3660.76|3650.76|3662.38|3652.38|3658.82|3648.82|37
1621182330000|2021-05-16 16:25:30|3660.88|3650.88|3658.32|3648.32|3660.88|3650.88|3657.97|3647.97|35
1621182340000|2021-05-16 16:25:40|3658.28|3648.28|3659.48|3649.48|3659.63|3649.63|3658.19|3648.19|37
1621182350000|2021-05-16 16:25:50|3659.5|3649.5|3659.36|3649.36|3660.18|3650.18|3658.2|3648.2|38
1621182360000|2021-05-16 16:26:00|3659.35|3649.35|3657.73|3647.73|3659.46|3649.46|3657.72|3647.72|36
1621182370000|2021-05-16 16:26:10|3657.76|3647.76|3655.74|3645.74|3657.76|3647.76|3652.5|3642.5|38
1621182380000|2021-05-16 16:26:20|3655.65|3645.65|3655.85|3645.85|3655.85|3645.85|3652.5|3642.5|38
1621182390000|2021-05-16 16:26:30|3655.91|3645.91|3654.9|3644.9|3656.03|3646.03|3653.55|3643.55|40
1621182400000|2021-05-16 16:26:40|3655.02|3645.02|3656.56|3646.56|3656.72|3646.72|3653.45|3643.45|38
1621182410000|2021-05-16 16:26:50|3656.46|3646.46|3655.01|3645.01|3656.62|3646.62|3654.71|3644.71|37
1621182420000|2021-05-16 16:27:00|3655|3645|3655.3|3645.3|3656.66|3646.66|3654.91|3644.91|37
1621182430000|2021-05-16 16:27:10|3655.29|3645.29|3650.58|3640.58|3655.29|3645.29|3649.33|3639.33|39
1621182440000|2021-05-16 16:27:20|3651.26|3641.26|3649.02|3639.02|3652.24|3642.24|3648.9|3638.9|40
1621182450000|2021-05-16 16:27:30|3649.06|3639.06|3647.72|3637.72|3649.06|3639.06|3646.71|3636.71|38
1621182460000|2021-05-16 16:27:40|3647.7|3637.7|3642.02|3632.02|3647.7|3637.7|3642.02|3632.02|40
1621182470000|2021-05-16 16:27:50|3641.89|3631.89|3638.82|3628.82|3642.18|3632.18|3637.84|3627.84|37
1621182480000|2021-05-16 16:28:00|3638.84|3628.84|3642.93|3632.93|3642.97|3632.97|3638.24|3628.24|39
1621182490000|2021-05-16 16:28:10|3642.95|3632.95|3642.14|3632.14|3644.48|3634.48|3641.69|3631.69|39
1621182500000|2021-05-16 16:28:20|3642.13|3632.13|3637.27|3627.27|3642.14|3632.14|3637.27|3627.27|34
1621182510000|2021-05-16 16:28:30|3637.18|3627.18|3634.22|3624.22|3637.18|3627.18|3633.1|3623.1|36
1621182520000|2021-05-16 16:28:40|3634.18|3624.18|3632.82|3622.82|3634.68|3624.68|3632.82|3622.82|39
1621182530000|2021-05-16 16:28:50|3632.81|3622.81|3632.68|3622.68|3632.86|3622.86|3632.29|3622.29|34
1621182540000|2021-05-16 16:29:00|3632.58|3622.58|3626.71|3616.71|3632.67|3622.67|3626.71|3616.71|34
1621182550000|2021-05-16 16:29:10|3626.53|3616.53|3629.11|3619.11|3631.36|3621.36|3625.81|3615.81|38
1621182560000|2021-05-16 16:29:20|3629.25|3619.25|3629.16|3619.16|3630.97|3620.97|3628.53|3618.53|37
1621182570000|2021-05-16 16:29:30|3629.07|3619.07|3630.8|3620.8|3630.87|3620.87|3628.07|3618.07|38
1621182580000|2021-05-16 16:29:40|3630.83|3620.83|3626.87|3616.87|3631.51|3621.51|3626.87|3616.87|33
1621182590000|2021-05-16 16:29:50|3626.86|3616.86|3627.32|3617.32|3628.21|3618.21|3626.62|3616.62|34
1621182600000|2021-05-16 16:30:00|3627.56|3617.56|3623.73|3613.73|3627.56|3617.56|3623.69|3613.69|38
1621182610000|2021-05-16 16:30:10|3623.71|3613.71|3625.69|3615.69|3625.69|3615.69|3621.88|3611.88|38
1621182620000|2021-05-16 16:30:20|3625.78|3615.78|3622.25|3612.25|3626.17|3616.17|3621.22|3611.22|38
1621182630000|2021-05-16 16:30:30|3622.06|3612.06|3620.61|3610.61|3622.51|3612.51|3620.17|3610.17|37
1621182640000|2021-05-16 16:30:40|3620.54|3610.54|3620.98|3610.98|3622.06|3612.06|3619.79|3609.79|40
1621182650000|2021-05-16 16:30:50|3621.01|3611.01|3617.45|3607.45|3621.01|3611.01|3617.45|3607.45|37
1621182660000|2021-05-16 16:31:00|3617.36|3607.36|3619.88|3609.88|3619.88|3609.88|3615.91|3605.91|34
1621182670000|2021-05-16 16:31:10|3620.01|3610.01|3617.18|3607.18|3620.19|3610.19|3617.05|3607.05|38
1621182680000|2021-05-16 16:31:20|3617.14|3607.14|3616.93|3606.93|3617.61|3607.61|3612.2|3602.2|39
1621182690000|2021-05-16 16:31:30|3617.08|3607.08|3617.58|3607.58|3617.82|3607.82|3615.97|3605.97|39
1621182700000|2021-05-16 16:31:40|3617.78|3607.78|3619.13|3609.13|3619.3|3609.3|3616.41|3606.41|37
1621182710000|2021-05-16 16:31:50|3619.09|3609.09|3615.63|3605.63|3619.3|3609.3|3615.63|3605.63|35
1621182720000|2021-05-16 16:32:00|3615.6|3605.6|3621.28|3611.28|3621.33|3611.33|3614.08|3604.08|37
1621182730000|2021-05-16 16:32:10|3621.39|3611.39|3617.5|3607.5|3623.33|3613.33|3617.5|3607.5|38
1621182740000|2021-05-16 16:32:20|3617.57|3607.57|3615.79|3605.79|3620.18|3610.18|3614.78|3604.78|39
1621182750000|2021-05-16 16:32:30|3616.06|3606.06|3618.21|3608.21|3618.28|3608.28|3613.49|3603.49|39
1621182760000|2021-05-16 16:32:40|3618.15|3608.15|3616.14|3606.14|3618.15|3608.15|3616.04|3606.04|39
1621182770000|2021-05-16 16:32:50|3616.05|3606.05|3614.81|3604.81|3616.69|3606.69|3613.7|3603.7|40
1621182780000|2021-05-16 16:33:00|3614.72|3604.72|3617.05|3607.05|3617.05|3607.05|3614|3604|39
1621182790000|2021-05-16 16:33:10|3617.25|3607.25|3617.46|3607.46|3618.61|3608.61|3617.17|3607.17|37
1621182800000|2021-05-16 16:33:20|3617.12|3607.12|3614.88|3604.88|3617.51|3607.51|3614.88|3604.88|34
1621182810000|2021-05-16 16:33:30|3615.02|3605.02|3616.43|3606.43|3618.45|3608.45|3614.96|3604.96|37
1621182820000|2021-05-16 16:33:40|3616.71|3606.71|3618.07|3608.07|3618.99|3608.99|3616.71|3606.71|34
1621182830000|2021-05-16 16:33:50|3617.85|3607.85|3618.66|3608.66|3619.2|3609.2|3616.24|3606.24|39
1621182840000|2021-05-16 16:34:00|3618.67|3608.67|3616.56|3606.56|3619.32|3609.32|3616.56|3606.56|40
1621182850000|2021-05-16 16:34:10|3616.35|3606.35|3612.46|3602.46|3616.35|3606.35|3612.29|3602.29|35
1621182860000|2021-05-16 16:34:20|3612.56|3602.56|3609.02|3599.02|3613.18|3603.18|3608.58|3598.58|38
1621182870000|2021-05-16 16:34:30|3609.21|3599.21|3608.82|3598.82|3611.65|3601.65|3608.82|3598.82|38
1621182880000|2021-05-16 16:34:40|3608.81|3598.81|3607.99|3597.99|3608.81|3598.81|3606|3596|38
1621182890000|2021-05-16 16:34:50|3608.4|3598.4|3611.87|3601.87|3611.88|3601.88|3608.4|3598.4|32
1621182900000|2021-05-16 16:35:00|3611.75|3601.75|3610.02|3600.02|3611.75|3601.75|3609.91|3599.91|34
1621182910000|2021-05-16 16:35:10|3610.03|3600.03|3608.29|3598.29|3610.68|3600.68|3608.29|3598.29|33
1621182920000|2021-05-16 16:35:20|3608.08|3598.08|3602.72|3592.72|3608.08|3598.08|3602.61|3592.61|35
1621182930000|2021-05-16 16:35:30|3602.91|3592.91|3597.85|3587.85|3602.91|3592.91|3597.85|3587.85|36
1621182940000|2021-05-16 16:35:40|3597.97|3587.97|3595.05|3585.05|3598.46|3588.46|3594.13|3584.13|38
1621182950000|2021-05-16 16:35:50|3595.09|3585.09|3597.31|3587.31|3597.31|3587.31|3594.09|3584.09|40
1621182960000|2021-05-16 16:36:00|3597.37|3587.37|3603.33|3593.33|3604.34|3594.34|3597.37|3587.37|40
1621182970000|2021-05-16 16:36:10|3603.51|3593.51|3599.73|3589.73|3603.64|3593.64|3597.43|3587.43|40
1621182980000|2021-05-16 16:36:20|3599.77|3589.77|3595.66|3585.66|3602.26|3592.26|3594.86|3584.86|40
1621182990000|2021-05-16 16:36:30|3595.37|3585.37|3597.3|3587.3|3598|3588|3593.41|3583.41|40
1621183000000|2021-05-16 16:36:40|3596.98|3586.98|3596.46|3586.46|3597.27|3587.27|3595.58|3585.58|38
1621183010000|2021-05-16 16:36:50|3596.32|3586.32|3593.74|3583.74|3596.55|3586.55|3592.82|3582.82|37
1621183020000|2021-05-16 16:37:00|3593.56|3583.56|3592.32|3582.32|3595.96|3585.96|3592.32|3582.32|36
1621183030000|2021-05-16 16:37:10|3591.83|3581.83|3590.72|3580.72|3593.99|3583.99|3589.18|3579.18|38
1621183040000|2021-05-16 16:37:20|3590.81|3580.81|3590.46|3580.46|3591.57|3581.57|3590.25|3580.25|40
1621183050000|2021-05-16 16:37:30|3590.6|3580.6|3591.21|3581.21|3591.21|3581.21|3590.23|3580.23|35
1621183060000|2021-05-16 16:37:40|3591.29|3581.29|3590.53|3580.53|3591.65|3581.65|3590|3580|40
1621183070000|2021-05-16 16:37:50|3590.44|3580.44|3591.43|3581.43|3593.71|3583.71|3590.44|3580.44|37
1621183080000|2021-05-16 16:38:00|3591.04|3581.04|3586.78|3576.78|3591.04|3581.04|3586.5|3576.5|38
1621183090000|2021-05-16 16:38:10|3586.83|3576.83|3583.23|3573.23|3586.9|3576.9|3577.73|3567.73|40
1621183100000|2021-05-16 16:38:20|3583.76|3573.76|3578.98|3568.98|3587.64|3577.64|3578.17|3568.17|40
1621183110000|2021-05-16 16:38:30|3578.54|3568.54|3577.48|3567.48|3580.82|3570.82|3577.48|3567.48|40
1621183120000|2021-05-16 16:38:40|3578.2|3568.2|3578.88|3568.88|3579.51|3569.51|3574.44|3564.44|40
1621183130000|2021-05-16 16:38:50|3578.85|3568.85|3582.54|3572.54|3584.54|3574.54|3578.85|3568.85|40
1621183140000|2021-05-16 16:39:00|3582.58|3572.58|3579.83|3569.83|3582.69|3572.69|3577.37|3567.37|39
1621183150000|2021-05-16 16:39:10|3579.7|3569.7|3575.16|3565.16|3580.02|3570.02|3575.16|3565.16|40
1621183160000|2021-05-16 16:39:20|3575.68|3565.68|3574.4|3564.4|3578.27|3568.27|3573.93|3563.93|39
1621183170000|2021-05-16 16:39:30|3575.36|3565.36|3572.59|3562.59|3577.78|3567.78|3572.59|3562.59|39
1621183180000|2021-05-16 16:39:40|3572.54|3562.54|3573.1|3563.1|3575.39|3565.39|3572.54|3562.54|38
1621183190000|2021-05-16 16:39:50|3572.92|3562.92|3573.9|3563.9|3573.9|3563.9|3571.66|3561.66|40
1621183200000|2021-05-16 16:40:00|3574.43|3564.43|3579.02|3569.02|3579.62|3569.62|3573.5|3563.5|38
1621183210000|2021-05-16 16:40:10|3579.24|3569.24|3576.48|3566.48|3581.71|3571.71|3576.43|3566.43|40
1621183220000|2021-05-16 16:40:20|3576.46|3566.46|3576.89|3566.89|3577.17|3567.17|3573.76|3563.76|38
1621183230000|2021-05-16 16:40:30|3576.82|3566.82|3578.33|3568.33|3578.9|3568.9|3576.38|3566.38|39
1621183240000|2021-05-16 16:40:40|3578.4|3568.4|3575.79|3565.79|3578.43|3568.43|3575.64|3565.64|38
1621183250000|2021-05-16 16:40:50|3575.71|3565.71|3576.29|3566.29|3576.45|3566.45|3574.37|3564.37|39
1621183260000|2021-05-16 16:41:00|3576.25|3566.25|3579.84|3569.84|3579.84|3569.84|3575.6|3565.6|35
1621183270000|2021-05-16 16:41:10|3579.94|3569.94|3581.36|3571.36|3582.83|3572.83|3579.93|3569.93|38
1621183280000|2021-05-16 16:41:20|3581.52|3571.52|3589.17|3579.17|3589.17|3579.17|3581.52|3571.52|40
1621183290000|2021-05-16 16:41:30|3589.16|3579.16|3586.13|3576.13|3589.16|3579.16|3585.27|3575.27|40
1621183300000|2021-05-16 16:41:40|3586.08|3576.08|3586.96|3576.96|3587.15|3577.15|3583.65|3573.65|39
1621183310000|2021-05-16 16:41:50|3586.94|3576.94|3584.67|3574.67|3587.27|3577.27|3584.38|3574.38|38
1621183320000|2021-05-16 16:42:00|3584.51|3574.51|3578.29|3568.29|3584.51|3574.51|3577.94|3567.94|36
1621183330000|2021-05-16 16:42:10|3578.21|3568.21|3582.92|3572.92|3583.35|3573.35|3575.26|3565.26|38
1621183340000|2021-05-16 16:42:20|3583|3573|3578.29|3568.29|3583.7|3573.7|3577.05|3567.05|40
1621183350000|2021-05-16 16:42:30|3578.3|3568.3|3574.61|3564.61|3579.77|3569.77|3574.19|3564.19|40
1621183360000|2021-05-16 16:42:40|3574.68|3564.68|3573.88|3563.88|3578.46|3568.46|3573.88|3563.88|38
1621183370000|2021-05-16 16:42:50|3574.03|3564.03|3574.37|3564.37|3577.11|3567.11|3573.91|3563.91|37
1621183380000|2021-05-16 16:43:00|3574.31|3564.31|3573.12|3563.12|3574.36|3564.36|3573.12|3563.12|36
1621183390000|2021-05-16 16:43:10|3572.63|3562.63|3570.02|3560.02|3572.63|3562.63|3569.74|3559.74|39
1621183400000|2021-05-16 16:43:20|3569.94|3559.94|3571.83|3561.83|3572.13|3562.13|3566.35|3556.35|39
1621183410000|2021-05-16 16:43:30|3571.72|3561.72|3568.32|3558.32|3571.94|3561.94|3567.86|3557.86|39
1621183420000|2021-05-16 16:43:40|3568.31|3558.31|3568.1|3558.1|3568.31|3558.31|3567.18|3557.18|39
1621183430000|2021-05-16 16:43:50|3568.34|3558.34|3569.73|3559.73|3572.13|3562.13|3568.34|3558.34|39
1621183440000|2021-05-16 16:44:00|3569.81|3559.81|3573.06|3563.06|3573.99|3563.99|3569.81|3559.81|37
1621183450000|2021-05-16 16:44:10|3573.17|3563.17|3576.53|3566.53|3579.5|3569.5|3573.17|3563.17|36
1621183460000|2021-05-16 16:44:20|3576.38|3566.38|3571.52|3561.52|3576.38|3566.38|3571.52|3561.52|39
1621183470000|2021-05-16 16:44:30|3571.46|3561.46|3571.6|3561.6|3572.43|3562.43|3571.42|3561.42|38
1621183480000|2021-05-16 16:44:40|3571.27|3561.27|3568.82|3558.82|3572.32|3562.32|3568.82|3558.82|38
1621183490000|2021-05-16 16:44:50|3568.81|3558.81|3568.51|3558.51|3571.59|3561.59|3567.87|3557.87|39
1621183500000|2021-05-16 16:45:00|3568.57|3558.57|3567.76|3557.76|3568.57|3558.57|3567.65|3557.65|38
1621183510000|2021-05-16 16:45:10|3567.74|3557.74|3563.3|3553.3|3567.81|3557.81|3563.3|3553.3|33
1621183520000|2021-05-16 16:45:20|3563.29|3553.29|3571.85|3561.85|3572.93|3562.93|3563.29|3553.29|39
1621183530000|2021-05-16 16:45:30|3571.73|3561.73|3568.88|3558.88|3572.46|3562.46|3568.79|3558.79|38
1621183540000|2021-05-16 16:45:40|3568.79|3558.79|3565.33|3555.33|3569.23|3559.23|3565.33|3555.33|40
1621183550000|2021-05-16 16:45:50|3565.79|3555.79|3564.27|3554.27|3569.15|3559.15|3564.24|3554.24|40
1621183560000|2021-05-16 16:46:00|3564.28|3554.28|3565.93|3555.93|3566.07|3556.07|3562.73|3552.73|32
1621183570000|2021-05-16 16:46:10|3565.92|3555.92|3572.31|3562.31|3572.31|3562.31|3565.9|3555.9|39
1621183580000|2021-05-16 16:46:20|3572.58|3562.58|3579.53|3569.53|3579.53|3569.53|3572.58|3562.58|38
1621183590000|2021-05-16 16:46:30|3579.49|3569.49|3578.31|3568.31|3581.4|3571.4|3578.31|3568.31|37
1621183600000|2021-05-16 16:46:40|3578.06|3568.06|3580.39|3570.39|3580.51|3570.51|3575.13|3565.13|38
1621183610000|2021-05-16 16:46:50|3580.37|3570.37|3585.75|3575.75|3585.75|3575.75|3580.37|3570.37|39
1621183620000|2021-05-16 16:47:00|3585.74|3575.74|3586.56|3576.56|3586.56|3576.56|3584.42|3574.42|38
1621183630000|2021-05-16 16:47:10|3586.59|3576.59|3588.92|3578.92|3590.75|3580.75|3586.59|3576.59|39
1621183640000|2021-05-16 16:47:20|3589.01|3579.01|3588.66|3578.66|3589.32|3579.32|3586.92|3576.92|39
1621183650000|2021-05-16 16:47:30|3588.53|3578.53|3584.7|3574.7|3588.53|3578.53|3584.7|3574.7|37
1621183660000|2021-05-16 16:47:40|3584.01|3574.01|3580.94|3570.94|3584.01|3574.01|3578.26|3568.26|38
1621183670000|2021-05-16 16:47:50|3580.93|3570.93|3574.49|3564.49|3581.72|3571.72|3573.99|3563.99|38
1621183680000|2021-05-16 16:48:00|3574.96|3564.96|3584.36|3574.36|3584.36|3574.36|3574.79|3564.79|38
1621183690000|2021-05-16 16:48:10|3584.29|3574.29|3573.64|3563.64|3584.31|3574.31|3573.64|3563.64|40
1621183700000|2021-05-16 16:48:20|3573.82|3563.82|3570.45|3560.45|3573.82|3563.82|3570.21|3560.21|39
1621183710000|2021-05-16 16:48:30|3570.86|3560.86|3570.24|3560.24|3574.19|3564.19|3568.41|3558.41|40
1621183720000|2021-05-16 16:48:40|3570.01|3560.01|3571.13|3561.13|3571.95|3561.95|3568.32|3558.32|40
1621183730000|2021-05-16 16:48:50|3570.9|3560.9|3567.87|3557.87|3570.9|3560.9|3567.87|3557.87|37
1621183740000|2021-05-16 16:49:00|3567.77|3557.77|3571.75|3561.75|3571.75|3561.75|3566.29|3556.29|39
1621183750000|2021-05-16 16:49:10|3571.71|3561.71|3576.97|3566.97|3578.01|3568.01|3571.71|3561.71|40
1621183760000|2021-05-16 16:49:20|3576.83|3566.83|3574.95|3564.95|3577.26|3567.26|3572.91|3562.91|40
1621183770000|2021-05-16 16:49:30|3575.2|3565.2|3576.32|3566.32|3577.24|3567.24|3574.63|3564.63|37
1621183780000|2021-05-16 16:49:40|3576.17|3566.17|3574.38|3564.38|3576.17|3566.17|3572.39|3562.39|37
1621183790000|2021-05-16 16:49:50|3574.61|3564.61|3569.91|3559.91|3575.7|3565.7|3569.91|3559.91|39
1621183800000|2021-05-16 16:50:00|3569.97|3559.97|3576.42|3566.42|3577.53|3567.53|3569.59|3559.59|40
1621183810000|2021-05-16 16:50:10|3576.07|3566.07|3576.21|3566.21|3576.74|3566.74|3574.88|3564.88|35
1621183820000|2021-05-16 16:50:20|3575.98|3565.98|3576.96|3566.96|3578.75|3568.75|3574.9|3564.9|38
1621183830000|2021-05-16 16:50:30|3577.1|3567.1|3580.54|3570.54|3583.72|3573.72|3577.1|3567.1|39
1621183840000|2021-05-16 16:50:40|3580.59|3570.59|3582.11|3572.11|3582.11|3572.11|3580.35|3570.35|36
1621183850000|2021-05-16 16:50:50|3582.61|3572.61|3587.44|3577.44|3588.94|3578.94|3582.61|3572.61|40
1621183860000|2021-05-16 16:51:00|3587.36|3577.36|3584.45|3574.45|3588.85|3578.85|3584.32|3574.32|37
1621183870000|2021-05-16 16:51:10|3584.52|3574.52|3584.61|3574.61|3585.22|3575.22|3580.86|3570.86|39
1621183880000|2021-05-16 16:51:20|3584.91|3574.91|3590.25|3580.25|3590.25|3580.25|3584.78|3574.78|39
1621183890000|2021-05-16 16:51:30|3590.29|3580.29|3589.64|3579.64|3590.29|3580.29|3588.68|3578.68|40
1621183900000|2021-05-16 16:51:40|3589.69|3579.69|3586.54|3576.54|3589.72|3579.72|3586.17|3576.17|37
1621183910000|2021-05-16 16:51:50|3586.91|3576.91|3587.59|3577.59|3588.21|3578.21|3586.91|3576.91|36
1621183920000|2021-05-16 16:52:00|3587.33|3577.33|3582.39|3572.39|3587.33|3577.33|3582.31|3572.31|38
1621183930000|2021-05-16 16:52:10|3582.31|3572.31|3584.65|3574.65|3584.65|3574.65|3580.96|3570.96|37
1621183940000|2021-05-16 16:52:20|3584.66|3574.66|3583.79|3573.79|3586.49|3576.49|3582.76|3572.76|39
1621183950000|2021-05-16 16:52:30|3583.97|3573.97|3586.67|3576.67|3586.77|3576.77|3583.97|3573.97|36
1621183960000|2021-05-16 16:52:40|3587.27|3577.27|3584.75|3574.75|3588.88|3578.88|3584.75|3574.75|40
1621183970000|2021-05-16 16:52:50|3584.74|3574.74|3588.34|3578.34|3588.36|3578.36|3584.74|3574.74|39
1621183980000|2021-05-16 16:53:00|3588.31|3578.31|3585.45|3575.45|3588.31|3578.31|3584.65|3574.65|37
1621183990000|2021-05-16 16:53:10|3584.91|3574.91|3584.99|3574.99|3585.45|3575.45|3582.52|3572.52|39
1621184000000|2021-05-16 16:53:20|3585.39|3575.39|3590.61|3580.61|3590.61|3580.61|3584.95|3574.95|36
1621184010000|2021-05-16 16:53:30|3590.62|3580.62|3589.67|3579.67|3593.08|3583.08|3589.2|3579.2|40
1621184020000|2021-05-16 16:53:40|3589.48|3579.48|3591.63|3581.63|3591.64|3581.64|3589.39|3579.39|38
1621184030000|2021-05-16 16:53:50|3591.52|3581.52|3590.52|3580.52|3591.52|3581.52|3588.62|3578.62|33
1621184040000|2021-05-16 16:54:00|3590.42|3580.42|3592.11|3582.11|3592.11|3582.11|3589.48|3579.48|37
1621184050000|2021-05-16 16:54:10|3592.2|3582.2|3593.51|3583.51|3594.2|3584.2|3592.2|3582.2|39
1621184060000|2021-05-16 16:54:20|3593.56|3583.56|3595.36|3585.36|3595.88|3585.88|3593.33|3583.33|37
1621184070000|2021-05-16 16:54:30|3595.1|3585.1|3596.6|3586.6|3597.07|3587.07|3594.54|3584.54|36
1621184080000|2021-05-16 16:54:40|3596.82|3586.82|3597.15|3587.15|3597.4|3587.4|3596.58|3586.58|35
1621184090000|2021-05-16 16:54:50|3597.21|3587.21|3593.63|3583.63|3597.6|3587.6|3593.63|3583.63|40
1621184100000|2021-05-16 16:55:00|3593.52|3583.52|3593.9|3583.9|3598.07|3588.07|3593.52|3583.52|38
1621184110000|2021-05-16 16:55:10|3594.01|3584.01|3597.13|3587.13|3597.13|3587.13|3593.87|3583.87|39
1621184120000|2021-05-16 16:55:20|3597.03|3587.03|3590.08|3580.08|3597.12|3587.12|3588.21|3578.21|40
1621184130000|2021-05-16 16:55:30|3590.04|3580.04|3587.06|3577.06|3591.25|3581.25|3586.85|3576.85|38
1621184140000|2021-05-16 16:55:40|3586.96|3576.96|3590.05|3580.05|3590.58|3580.58|3586.8|3576.8|39
1621184150000|2021-05-16 16:55:50|3589.99|3579.99|3587.97|3577.97|3590.93|3580.93|3587.97|3577.97|34
1621184160000|2021-05-16 16:56:00|3587.57|3577.57|3591.6|3581.6|3592.03|3582.03|3587.51|3577.51|38
1621184170000|2021-05-16 16:56:10|3591.64|3581.64|3587.14|3577.14|3591.67|3581.67|3586.32|3576.32|38
1621184180000|2021-05-16 16:56:20|3587.2|3577.2|3590.71|3580.71|3591.43|3581.43|3587.2|3577.2|39
1621184190000|2021-05-16 16:56:30|3590.09|3580.09|3591.98|3581.98|3591.98|3581.98|3588.48|3578.48|37
1621184200000|2021-05-16 16:56:40|3592.1|3582.1|3591.18|3581.18|3592.39|3582.39|3590.81|3580.81|36
1621184210000|2021-05-16 16:56:50|3591.27|3581.27|3588.39|3578.39|3593.2|3583.2|3588.32|3578.32|37
1621184220000|2021-05-16 16:57:00|3588.74|3578.74|3593.71|3583.71|3594.13|3584.13|3588.51|3578.51|38
1621184230000|2021-05-16 16:57:10|3593.63|3583.63|3591.54|3581.54|3593.94|3583.94|3590.58|3580.58|39
1621184240000|2021-05-16 16:57:20|3591.55|3581.55|3589.55|3579.55|3592.43|3582.43|3589.4|3579.4|39
1621184250000|2021-05-16 16:57:30|3589.57|3579.57|3594.92|3584.92|3595.13|3585.13|3589.57|3579.57|39
1621184260000|2021-05-16 16:57:40|3594.76|3584.76|3594.83|3584.83|3594.83|3584.83|3593.33|3583.33|37
1621184270000|2021-05-16 16:57:50|3595.18|3585.18|3595.01|3585.01|3595.96|3585.96|3593.84|3583.84|36
1621184280000|2021-05-16 16:58:00|3595|3585|3596.66|3586.66|3598.81|3588.81|3594.27|3584.27|37
1621184290000|2021-05-16 16:58:10|3596.56|3586.56|3596.3|3586.3|3597.45|3587.45|3595.38|3585.38|39
1621184300000|2021-05-16 16:58:20|3596.31|3586.31|3595.55|3585.55|3599.49|3589.49|3595.55|3585.55|39
1621184310000|2021-05-16 16:58:30|3595.49|3585.49|3591.21|3581.21|3595.49|3585.49|3590.84|3580.84|38
1621184320000|2021-05-16 16:58:40|3591.7|3581.7|3590.51|3580.51|3592.75|3582.75|3590.02|3580.02|40
1621184330000|2021-05-16 16:58:50|3590.39|3580.39|3587.41|3577.41|3590.87|3580.87|3586.67|3576.67|39
1621184340000|2021-05-16 16:59:00|3587.46|3577.46|3586.1|3576.1|3589.33|3579.33|3586.1|3576.1|36
1621184350000|2021-05-16 16:59:10|3586.01|3576.01|3583.99|3573.99|3586.47|3576.47|3583.8|3573.8|38
1621184360000|2021-05-16 16:59:20|3583.93|3573.93|3581.33|3571.33|3583.93|3573.93|3578.71|3568.71|40
1621184370000|2021-05-16 16:59:30|3581.69|3571.69|3583.41|3573.41|3584.23|3574.23|3581.17|3571.17|40
1621184380000|2021-05-16 16:59:40|3583.18|3573.18|3585.38|3575.38|3585.38|3575.38|3581.41|3571.41|37
1621184390000|2021-05-16 16:59:50|3585.27|3575.27|3584.65|3574.65|3586.29|3576.29|3584.65|3574.65|37
1621184400000|2021-05-16 17:00:00|3584.47|3574.47|3580.47|3570.47|3584.47|3574.47|3579.97|3569.97|38
1621184410000|2021-05-16 17:00:10|3580.44|3570.44|3582.18|3572.18|3584.16|3574.16|3580.44|3570.44|38
1621184420000|2021-05-16 17:00:20|3582.31|3572.31|3588.41|3578.41|3588.49|3578.49|3582.31|3572.31|39
1621184430000|2021-05-16 17:00:30|3588.78|3578.78|3596.49|3586.49|3597.67|3587.67|3588.49|3578.49|39
1621184440000|2021-05-16 17:00:40|3596.56|3586.56|3596.91|3586.91|3598.8|3588.8|3595.75|3585.75|40
1621184450000|2021-05-16 17:00:50|3597|3587|3596.32|3586.32|3598.16|3588.16|3595.89|3585.89|40
1621184460000|2021-05-16 17:01:00|3596.35|3586.35|3591.67|3581.67|3596.49|3586.49|3589.68|3579.68|39
1621184470000|2021-05-16 17:01:10|3591.76|3581.76|3589.75|3579.75|3593.08|3583.08|3589.21|3579.21|39
1621184480000|2021-05-16 17:01:20|3589.66|3579.66|3583.12|3573.12|3590.15|3580.15|3582.91|3572.91|40
1621184490000|2021-05-16 17:01:30|3582.72|3572.72|3578.49|3568.49|3583.04|3573.04|3578.49|3568.49|40
1621184500000|2021-05-16 17:01:40|3578.46|3568.46|3579.43|3569.43|3579.59|3569.59|3576.96|3566.96|39
1621184510000|2021-05-16 17:01:50|3579.46|3569.46|3574.1|3564.1|3579.83|3569.83|3573.96|3563.96|40
1621184520000|2021-05-16 17:02:00|3574.19|3564.19|3572.44|3562.44|3575.02|3565.02|3571.54|3561.54|38
1621184530000|2021-05-16 17:02:10|3572.39|3562.39|3571.49|3561.49|3572.8|3562.8|3569.36|3559.36|39
1621184540000|2021-05-16 17:02:20|3571.52|3561.52|3570.02|3560.02|3572.41|3562.41|3569.62|3559.62|39
1621184550000|2021-05-16 17:02:30|3569.99|3559.99|3570.43|3560.43|3573.34|3563.34|3569.98|3559.98|36
1621184560000|2021-05-16 17:02:40|3570.28|3560.28|3573.67|3563.67|3574.23|3564.23|3570.28|3560.28|39
1621184570000|2021-05-16 17:02:50|3573.46|3563.46|3572.59|3562.59|3573.46|3563.46|3571.38|3561.38|38
1621184580000|2021-05-16 17:03:00|3572.6|3562.6|3578.71|3568.71|3578.71|3568.71|3572.6|3562.6|39
1621184590000|2021-05-16 17:03:10|3578.96|3568.96|3580.21|3570.21|3580.67|3570.67|3577.4|3567.4|38
1621184600000|2021-05-16 17:03:20|3580.29|3570.29|3580.51|3570.51|3581.25|3571.25|3580.29|3570.29|39
1621184610000|2021-05-16 17:03:30|3580.44|3570.44|3574.59|3564.59|3580.44|3570.44|3573.58|3563.58|37
1621184620000|2021-05-16 17:03:40|3574.77|3564.77|3579.01|3569.01|3579.11|3569.11|3574.2|3564.2|38
1621184630000|2021-05-16 17:03:50|3578.95|3568.95|3577.81|3567.81|3579.15|3569.15|3577.43|3567.43|39
1621184640000|2021-05-16 17:04:00|3577.83|3567.83|3572.19|3562.19|3577.97|3567.97|3571.41|3561.41|40
1621184650000|2021-05-16 17:04:10|3572.01|3562.01|3570.99|3560.99|3572.18|3562.18|3569.37|3559.37|40
1621184660000|2021-05-16 17:04:20|3570.77|3560.77|3569.03|3559.03|3570.99|3560.99|3567.33|3557.33|38
1621184670000|2021-05-16 17:04:30|3568.91|3558.91|3570.52|3560.52|3570.52|3560.52|3567.19|3557.19|37
1621184680000|2021-05-16 17:04:40|3570.65|3560.65|3565.38|3555.38|3570.65|3560.65|3565.03|3555.03|39
1621184690000|2021-05-16 17:04:50|3565.12|3555.12|3565.67|3555.67|3565.72|3555.72|3565.06|3555.06|37
1621184700000|2021-05-16 17:05:00|3565.79|3555.79|3567.09|3557.09|3568.6|3558.6|3565.51|3555.51|38
1621184710000|2021-05-16 17:05:10|3567.07|3557.07|3564.14|3554.14|3567.39|3557.39|3564.14|3554.14|37
1621184720000|2021-05-16 17:05:20|3564.06|3554.06|3563.88|3553.88|3565.18|3555.18|3563.88|3553.88|38
1621184730000|2021-05-16 17:05:30|3563.98|3553.98|3564.56|3554.56|3564.75|3554.75|3563.83|3553.83|36
1621184740000|2021-05-16 17:05:40|3564.31|3554.31|3559.82|3549.82|3564.31|3554.31|3559.82|3549.82|33
1621184750000|2021-05-16 17:05:50|3559.85|3549.85|3557.93|3547.93|3559.87|3549.87|3556.96|3546.96|30
1621184760000|2021-05-16 17:06:00|3557.92|3547.92|3560.17|3550.17|3560.17|3550.17|3557.65|3547.65|39
1621184770000|2021-05-16 17:06:10|3560.18|3550.18|3565.76|3555.76|3565.76|3555.76|3560.07|3550.07|28
1621184780000|2021-05-16 17:06:20|3566.07|3556.07|3562.46|3552.46|3566.43|3556.43|3562.46|3552.46|38
1621184790000|2021-05-16 17:06:30|3562.08|3552.08|3559.65|3549.65|3562.08|3552.08|3559.59|3549.59|39
1621184800000|2021-05-16 17:06:40|3559.76|3549.76|3559.11|3549.11|3561.52|3551.52|3559.11|3549.11|39
1621184810000|2021-05-16 17:06:50|3559.21|3549.21|3566.74|3556.74|3570.81|3560.81|3559.15|3549.15|39
1621184820000|2021-05-16 17:07:00|3565.92|3555.92|3566.02|3556.02|3566.12|3556.12|3564.35|3554.35|40
1621184830000|2021-05-16 17:07:10|3566.22|3556.22|3567.48|3557.48|3567.48|3557.48|3564.95|3554.95|40
1621184840000|2021-05-16 17:07:20|3567.42|3557.42|3572.49|3562.49|3572.8|3562.8|3567.42|3557.42|39
1621184850000|2021-05-16 17:07:30|3572.13|3562.13|3571.4|3561.4|3572.7|3562.7|3571.4|3561.4|38
1621184860000|2021-05-16 17:07:40|3571.39|3561.39|3568.48|3558.48|3572.05|3562.05|3568.48|3558.48|37
1621184870000|2021-05-16 17:07:50|3570.14|3560.14|3568.06|3558.06|3570.14|3560.14|3567.22|3557.22|37
1621184880000|2021-05-16 17:08:00|3567.96|3557.96|3563.62|3553.62|3567.96|3557.96|3563.27|3553.27|37
1621184890000|2021-05-16 17:08:10|3563.79|3553.79|3564.66|3554.66|3564.99|3554.99|3563.38|3553.38|36
1621184900000|2021-05-16 17:08:20|3564.79|3554.79|3560.45|3550.45|3564.87|3554.87|3560.12|3550.12|39
1621184910000|2021-05-16 17:08:30|3560.43|3550.43|3560.44|3550.44|3560.52|3550.52|3559.34|3549.34|36
1621184920000|2021-05-16 17:08:40|3560.29|3550.29|3558.26|3548.26|3560.29|3550.29|3557.91|3547.91|37
1621184930000|2021-05-16 17:08:50|3558.28|3548.28|3556.47|3546.47|3558.28|3548.28|3555.96|3545.96|36
1621184940000|2021-05-16 17:09:00|3556.37|3546.37|3538.11|3528.11|3556.37|3546.37|3537.8|3527.8|38
1621184950000|2021-05-16 17:09:10|3537.89|3527.89|3538.79|3528.79|3543.89|3533.89|3533.33|3523.33|40
1621184960000|2021-05-16 17:09:20|3538.73|3528.73|3535.49|3525.49|3540.61|3530.61|3535.46|3525.46|39
1621184970000|2021-05-16 17:09:30|3535.89|3525.89|3541.4|3531.4|3542.33|3532.33|3534.51|3524.51|40
1621184980000|2021-05-16 17:09:40|3542.2|3532.2|3542.65|3532.65|3543.09|3533.09|3539.17|3529.17|38
1621184990000|2021-05-16 17:09:50|3542.69|3532.69|3538.49|3528.49|3545.33|3535.33|3537.85|3527.85|39
1621185000000|2021-05-16 17:10:00|3538.57|3528.57|3536.25|3526.25|3539.93|3529.93|3533.33|3523.33|40
1621185010000|2021-05-16 17:10:10|3536.41|3526.41|3537.73|3527.73|3542|3532|3536.32|3526.32|40
1621185020000|2021-05-16 17:10:20|3537.81|3527.81|3544.4|3534.4|3544.97|3534.97|3537.81|3527.81|40
1621185030000|2021-05-16 17:10:30|3544.47|3534.47|3543.76|3533.76|3545.37|3535.37|3542.14|3532.14|39
1621185040000|2021-05-16 17:10:40|3543.52|3533.52|3544.5|3534.5|3544.95|3534.95|3543.23|3533.23|38
1621185050000|2021-05-16 17:10:50|3544.54|3534.54|3539.27|3529.27|3545.91|3535.91|3539.27|3529.27|39
1621185060000|2021-05-16 17:11:00|3539.31|3529.31|3529.48|3519.48|3539.31|3529.31|3529.14|3519.14|40
1621185070000|2021-05-16 17:11:10|3529.08|3519.08|3522.42|3512.42|3529.08|3519.08|3522.42|3512.42|40
1621185080000|2021-05-16 17:11:20|3522.04|3512.04|3523.21|3513.21|3523.21|3513.21|3517.97|3507.97|39
1621185090000|2021-05-16 17:11:30|3523.43|3513.43|3522.5|3512.5|3525.14|3515.14|3522.5|3512.5|40
1621185100000|2021-05-16 17:11:40|3522.37|3512.37|3520.75|3510.75|3522.37|3512.37|3519.54|3509.54|39
1621185110000|2021-05-16 17:11:50|3521.31|3511.31|3522.81|3512.81|3526.91|3516.91|3521.31|3511.31|39
1621185120000|2021-05-16 17:12:00|3522.82|3512.82|3522.65|3512.65|3522.82|3512.82|3519.86|3509.86|40
1621185130000|2021-05-16 17:12:10|3522.96|3512.96|3525.1|3515.1|3526.11|3516.11|3522.96|3512.96|38
1621185140000|2021-05-16 17:12:20|3525.06|3515.06|3519.21|3509.21|3525.06|3515.06|3519.21|3509.21|40
1621185150000|2021-05-16 17:12:30|3519.04|3509.04|3515.95|3505.95|3519.04|3509.04|3513.03|3503.03|40
1621185160000|2021-05-16 17:12:40|3515.97|3505.97|3515.86|3505.86|3515.97|3505.97|3513.61|3503.61|40
1621185170000|2021-05-16 17:12:50|3515.7|3505.7|3511.1|3501.1|3515.76|3505.76|3511.1|3501.1|40
1621185180000|2021-05-16 17:13:00|3511.22|3501.22|3517.32|3507.32|3517.32|3507.32|3511.22|3501.22|39
1621185190000|2021-05-16 17:13:10|3517.24|3507.24|3512.08|3502.08|3517.24|3507.24|3511.89|3501.89|38
1621185200000|2021-05-16 17:13:20|3512.16|3502.16|3509.64|3499.64|3512.66|3502.66|3509.64|3499.64|39
1621185210000|2021-05-16 17:13:30|3509.42|3499.42|3509.48|3499.48|3510.56|3500.56|3509.34|3499.34|40
1621185220000|2021-05-16 17:13:40|3509.37|3499.37|3509.54|3499.54|3509.96|3499.96|3509.19|3499.19|35
1621185230000|2021-05-16 17:13:50|3509.58|3499.58|3509.84|3499.84|3511.13|3501.13|3509.2|3499.2|39
1621185240000|2021-05-16 17:14:00|3509.67|3499.67|3509.97|3499.97|3510.51|3500.51|3509.04|3499.04|35
1621185250000|2021-05-16 17:14:10|3509.74|3499.74|3509.64|3499.64|3512.48|3502.48|3509.14|3499.14|38
1621185260000|2021-05-16 17:14:20|3509.7|3499.7|3508.22|3498.22|3509.75|3499.75|3506.42|3496.42|39
1621185270000|2021-05-16 17:14:30|3508.25|3498.25|3507.25|3497.25|3508.52|3498.52|3506.63|3496.63|38
1621185280000|2021-05-16 17:14:40|3507.98|3497.98|3506.81|3496.81|3508.15|3498.15|3506.81|3496.81|35
1621185290000|2021-05-16 17:14:50|3506.75|3496.75|3506.25|3496.25|3507.8|3497.8|3505.61|3495.61|35
1621185300000|2021-05-16 17:15:00|3506.16|3496.16|3510.33|3500.33|3511.58|3501.58|3505.76|3495.76|39
1621185310000|2021-05-16 17:15:10|3510.2|3500.2|3514.24|3504.24|3514.24|3504.24|3507.8|3497.8|38
1621185320000|2021-05-16 17:15:20|3514.64|3504.64|3524.63|3514.63|3525.38|3515.38|3514.64|3504.64|40
1621185330000|2021-05-16 17:15:30|3525.25|3515.25|3519.81|3509.81|3526.42|3516.42|3519.81|3509.81|39
1621185340000|2021-05-16 17:15:40|3520.5|3510.5|3518.27|3508.27|3520.63|3510.63|3516.67|3506.67|39
1621185350000|2021-05-16 17:15:50|3518.39|3508.39|3519.93|3509.93|3520.89|3510.89|3518.39|3508.39|37
1621185360000|2021-05-16 17:16:00|3519.5|3509.5|3521.55|3511.55|3521.62|3511.62|3518.07|3508.07|40
1621185370000|2021-05-16 17:16:10|3521.9|3511.9|3513.43|3503.43|3521.91|3511.91|3513.43|3503.43|38
1621185380000|2021-05-16 17:16:20|3513.24|3503.24|3513.18|3503.18|3513.95|3503.95|3511.59|3501.59|39
1621185390000|2021-05-16 17:16:30|3513.37|3503.37|3500.37|3490.37|3513.75|3503.75|3500.14|3490.14|38
1621185400000|2021-05-16 17:16:40|3500.28|3490.28|3496.61|3486.61|3500.28|3490.28|3492.39|3482.39|40
1621185410000|2021-05-16 17:16:50|3496.12|3486.12|3490.54|3480.54|3496.12|3486.12|3488.64|3478.64|40
1621185420000|2021-05-16 17:17:00|3490.38|3480.38|3492.57|3482.57|3495.66|3485.66|3489.92|3479.92|40
1621185430000|2021-05-16 17:17:10|3492.27|3482.27|3481.08|3471.08|3492.71|3482.71|3481.08|3471.08|39
1621185440000|2021-05-16 17:17:20|3480.98|3470.98|3471.17|3461.17|3484.17|3474.17|3470.91|3460.91|39
1621185450000|2021-05-16 17:17:30|3471.23|3461.23|3481.99|3471.99|3481.99|3471.99|3471.21|3461.21|39
1621185460000|2021-05-16 17:17:40|3482.02|3472.02|3478.38|3468.38|3482.14|3472.14|3476.42|3466.42|40
1621185470000|2021-05-16 17:17:50|3478.32|3468.32|3475.58|3465.58|3478.32|3468.32|3474.95|3464.95|37
1621185480000|2021-05-16 17:18:00|3475.64|3465.64|3485.84|3475.84|3486.52|3476.52|3475.64|3465.64|39
1621185490000|2021-05-16 17:18:10|3485.18|3475.18|3483.88|3473.88|3485.89|3475.89|3483.75|3473.75|38
1621185500000|2021-05-16 17:18:20|3483.8|3473.8|3478.7|3468.7|3483.8|3473.8|3477.62|3467.62|39
1621185510000|2021-05-16 17:18:30|3478.6|3468.6|3469.63|3459.63|3478.6|3468.6|3469.31|3459.31|39
1621185520000|2021-05-16 17:18:40|3470.05|3460.05|3471.43|3461.43|3474.48|3464.48|3467.98|3457.98|40
1621185530000|2021-05-16 17:18:50|3472.5|3462.5|3469.57|3459.57|3475.08|3465.08|3468.69|3458.69|38
1621185540000|2021-05-16 17:19:00|3469.7|3459.7|3473.63|3463.63|3474.72|3464.72|3469.7|3459.7|38
1621185550000|2021-05-16 17:19:10|3473.3|3463.3|3472.83|3462.83|3474.49|3464.49|3470.62|3460.62|40
1621185560000|2021-05-16 17:19:20|3472.97|3462.97|3475.07|3465.07|3475.51|3465.51|3472.71|3462.71|38
1621185570000|2021-05-16 17:19:30|3474.98|3464.98|3475.73|3465.73|3477.58|3467.58|3474.98|3464.98|39
1621185580000|2021-05-16 17:19:40|3475.26|3465.26|3474.39|3464.39|3475.58|3465.58|3470.51|3460.51|40
1621185590000|2021-05-16 17:19:50|3474.4|3464.4|3477.37|3467.37|3477.37|3467.37|3473.73|3463.73|37
1621185600000|2021-05-16 17:20:00|3477.35|3467.35|3482.19|3472.19|3482.19|3472.19|3477.35|3467.35|39
1621185610000|2021-05-16 17:20:10|3482.18|3472.18|3491.14|3481.14|3491.15|3481.15|3482.18|3472.18|39
1621185620000|2021-05-16 17:20:20|3490.74|3480.74|3490.17|3480.17|3491.73|3481.73|3488.16|3478.16|38
1621185630000|2021-05-16 17:20:30|3490.16|3480.16|3491.61|3481.61|3491.61|3481.61|3488.63|3478.63|39
1621185640000|2021-05-16 17:20:40|3491.68|3481.68|3490.63|3480.63|3491.77|3481.77|3489.04|3479.04|39
1621185650000|2021-05-16 17:20:50|3490.84|3480.84|3488.86|3478.86|3490.84|3480.84|3488.39|3478.39|34
1621185660000|2021-05-16 17:21:00|3488.79|3478.79|3495.56|3485.56|3495.56|3485.56|3488.79|3478.79|37
1621185670000|2021-05-16 17:21:10|3495.42|3485.42|3502.28|3492.28|3502.28|3492.28|3495.29|3485.29|38
1621185680000|2021-05-16 17:21:20|3502.65|3492.65|3512.02|3502.02|3512.02|3502.02|3502.65|3492.65|40
1621185690000|2021-05-16 17:21:30|3512.23|3502.23|3517.42|3507.42|3517.42|3507.42|3510.56|3500.56|39
1621185700000|2021-05-16 17:21:40|3519.83|3509.83|3525.95|3515.95|3527.69|3517.69|3519.83|3509.83|40
1621185710000|2021-05-16 17:21:50|3526.3|3516.3|3526.53|3516.53|3528.58|3518.58|3526.21|3516.21|37
1621185720000|2021-05-16 17:22:00|3526.62|3516.62|3518.26|3508.26|3527.06|3517.06|3517.89|3507.89|40
1621185730000|2021-05-16 17:22:10|3517.91|3507.91|3524.03|3514.03|3524.03|3514.03|3517.91|3507.91|39
1621185740000|2021-05-16 17:22:20|3524.02|3514.02|3519.01|3509.01|3524.28|3514.28|3517.27|3507.27|37
1621185750000|2021-05-16 17:22:30|3519.27|3509.27|3522.68|3512.68|3522.68|3512.68|3518.95|3508.95|36
1621185760000|2021-05-16 17:22:40|3522.67|3512.67|3525.99|3515.99|3529.08|3519.08|3522.66|3512.66|40
1621185770000|2021-05-16 17:22:50|3525.92|3515.92|3533.92|3523.92|3533.92|3523.92|3524.8|3514.8|39
1621185780000|2021-05-16 17:23:00|3534.3|3524.3|3531.17|3521.17|3535.43|3525.43|3531.17|3521.17|37
1621185790000|2021-05-16 17:23:10|3531.13|3521.13|3528.65|3518.65|3531.13|3521.13|3526.17|3516.17|39
1621185800000|2021-05-16 17:23:20|3528.66|3518.66|3524.71|3514.71|3528.66|3518.66|3524.48|3514.48|38
1621185810000|2021-05-16 17:23:30|3525.12|3515.12|3534.12|3524.12|3534.12|3524.12|3524.88|3514.88|38
1621185820000|2021-05-16 17:23:40|3534.13|3524.13|3535.36|3525.36|3535.63|3525.63|3532.75|3522.75|38
1621185830000|2021-05-16 17:23:50|3535.53|3525.53|3535.44|3525.44|3535.84|3525.84|3533.64|3523.64|39
1621185840000|2021-05-16 17:24:00|3535.43|3525.43|3538.14|3528.14|3538.14|3528.14|3535.43|3525.43|39
1621185850000|2021-05-16 17:24:10|3538.15|3528.15|3540.8|3530.8|3540.8|3530.8|3538.15|3528.15|38
1621185860000|2021-05-16 17:24:20|3540.84|3530.84|3546.86|3536.86|3546.86|3536.86|3540.84|3530.84|40
1621185870000|2021-05-16 17:24:30|3546.85|3536.85|3545.64|3535.64|3548.23|3538.23|3544.24|3534.24|38
1621185880000|2021-05-16 17:24:40|3545.91|3535.91|3547.24|3537.24|3547.48|3537.48|3545.22|3535.22|37
1621185890000|2021-05-16 17:24:50|3547.19|3537.19|3539.15|3529.15|3547.51|3537.51|3539.15|3529.15|36
1621185900000|2021-05-16 17:25:00|3539.16|3529.16|3539.96|3529.96|3540.09|3530.09|3537.63|3527.63|39
1621185910000|2021-05-16 17:25:10|3540.12|3530.12|3547.4|3537.4|3547.44|3537.44|3540.12|3530.12|38
1621185920000|2021-05-16 17:25:20|3547.39|3537.39|3549.39|3539.39|3550.25|3540.25|3546.61|3536.61|39
1621185930000|2021-05-16 17:25:30|3549.36|3539.36|3548.07|3538.07|3549.36|3539.36|3547.15|3537.15|39
1621185940000|2021-05-16 17:25:40|3548.1|3538.1|3547.82|3537.82|3549.04|3539.04|3547.82|3537.82|37
1621185950000|2021-05-16 17:25:50|3547.18|3537.18|3548.09|3538.09|3548.58|3538.58|3546.83|3536.83|38
1621185960000|2021-05-16 17:26:00|3548.03|3538.03|3547.73|3537.73|3548.39|3538.39|3545.36|3535.36|38
1621185970000|2021-05-16 17:26:10|3547.83|3537.83|3542.58|3532.58|3548|3538|3542.45|3532.45|37
1621185980000|2021-05-16 17:26:20|3542.51|3532.51|3543.06|3533.06|3544.19|3534.19|3540.28|3530.28|38
1621185990000|2021-05-16 17:26:30|3543.33|3533.33|3543.5|3533.5|3543.75|3533.75|3541.86|3531.86|36
1621186000000|2021-05-16 17:26:40|3543.37|3533.37|3538.99|3528.99|3543.63|3533.63|3538.99|3528.99|38
1621186010000|2021-05-16 17:26:50|3538.98|3528.98|3534.8|3524.8|3539.18|3529.18|3534.8|3524.8|36
1621186020000|2021-05-16 17:27:00|3534.52|3524.52|3538.46|3528.46|3538.46|3528.46|3532.52|3522.52|40
1621186030000|2021-05-16 17:27:10|3538.72|3528.72|3540.53|3530.53|3540.53|3530.53|3538.71|3528.71|40
1621186040000|2021-05-16 17:27:20|3540.63|3530.63|3543.15|3533.15|3543.23|3533.23|3540.48|3530.48|38
1621186050000|2021-05-16 17:27:30|3543.09|3533.09|3536.83|3526.83|3543.54|3533.54|3536.63|3526.63|37
1621186060000|2021-05-16 17:27:40|3536.95|3526.95|3537.49|3527.49|3537.51|3527.51|3536.78|3526.78|35
1621186070000|2021-05-16 17:27:50|3537.56|3527.56|3539.87|3529.87|3540.52|3530.52|3536.52|3526.52|39
1621186080000|2021-05-16 17:28:00|3539.95|3529.95|3540.99|3530.99|3542.45|3532.45|3538.35|3528.35|40
1621186090000|2021-05-16 17:28:10|3541.05|3531.05|3537.88|3527.88|3541.92|3531.92|3537.86|3527.86|37
1621186100000|2021-05-16 17:28:20|3537.84|3527.84|3536.65|3526.65|3538.6|3528.6|3536.03|3526.03|40
1621186110000|2021-05-16 17:28:30|3536.4|3526.4|3539.19|3529.19|3540.18|3530.18|3536.4|3526.4|40
1621186120000|2021-05-16 17:28:40|3539.05|3529.05|3537.18|3527.18|3539.05|3529.05|3535.99|3525.99|38
1621186130000|2021-05-16 17:28:50|3537.65|3527.65|3539.01|3529.01|3540.2|3530.2|3537.65|3527.65|39
1621186140000|2021-05-16 17:29:00|3539.23|3529.23|3542.6|3532.6|3543.31|3533.31|3538.89|3528.89|37
1621186150000|2021-05-16 17:29:10|3542.68|3532.68|3540.52|3530.52|3543.54|3533.54|3540.34|3530.34|37
1621186160000|2021-05-16 17:29:20|3540.54|3530.54|3539.59|3529.59|3542.07|3532.07|3539.32|3529.32|38
1621186170000|2021-05-16 17:29:30|3539.6|3529.6|3542.29|3532.29|3542.29|3532.29|3539.28|3529.28|38
1621186180000|2021-05-16 17:29:40|3541.96|3531.96|3542.95|3532.95|3542.95|3532.95|3540.72|3530.72|38
1621186190000|2021-05-16 17:29:50|3543.29|3533.29|3543.72|3533.72|3545.06|3535.06|3543.21|3533.21|37
1621186200000|2021-05-16 17:30:00|3544.14|3534.14|3541.39|3531.39|3544.53|3534.53|3541.39|3531.39|39
1621186210000|2021-05-16 17:30:10|3541.31|3531.31|3538.29|3528.29|3541.31|3531.31|3537.7|3527.7|38
1621186220000|2021-05-16 17:30:20|3538.19|3528.19|3534.85|3524.85|3538.35|3528.35|3534.85|3524.85|36
1621186230000|2021-05-16 17:30:30|3534.8|3524.8|3530.34|3520.34|3535.43|3525.43|3529.66|3519.66|37
1621186240000|2021-05-16 17:30:40|3530.43|3520.43|3526.32|3516.32|3530.43|3520.43|3525.55|3515.55|38
1621186250000|2021-05-16 17:30:50|3526.33|3516.33|3528.95|3518.95|3529.35|3519.35|3526.18|3516.18|38
1621186260000|2021-05-16 17:31:00|3529.16|3519.16|3530.16|3520.16|3530.16|3520.16|3528.85|3518.85|36
1621186270000|2021-05-16 17:31:10|3530.22|3520.22|3536.2|3526.2|3536.79|3526.79|3530.22|3520.22|39
1621186280000|2021-05-16 17:31:20|3536.17|3526.17|3538.67|3528.67|3538.67|3528.67|3533.94|3523.94|39
1621186290000|2021-05-16 17:31:30|3538.89|3528.89|3535.81|3525.81|3539.26|3529.26|3534.86|3524.86|36
1621186300000|2021-05-16 17:31:40|3535.93|3525.93|3536.81|3526.81|3538.91|3528.91|3535.5|3525.5|37
1621186310000|2021-05-16 17:31:50|3536.34|3526.34|3536.91|3526.91|3537.14|3527.14|3534.79|3524.79|39
1621186320000|2021-05-16 17:32:00|3536.55|3526.55|3535.86|3525.86|3536.71|3526.71|3535.53|3525.53|36
1621186330000|2021-05-16 17:32:10|3535.72|3525.72|3528.18|3518.18|3535.77|3525.77|3528.18|3518.18|38
1621186340000|2021-05-16 17:32:20|3528.38|3518.38|3528.2|3518.2|3530.98|3520.98|3525.8|3515.8|40
1621186350000|2021-05-16 17:32:30|3527.66|3517.66|3525.77|3515.77|3529.8|3519.8|3525.77|3515.77|40
1621186360000|2021-05-16 17:32:40|3525.51|3515.51|3525.35|3515.35|3527.15|3517.15|3524.69|3514.69|38
1621186370000|2021-05-16 17:32:50|3524.76|3514.76|3526.3|3516.3|3526.8|3516.8|3523.98|3513.98|40
1621186380000|2021-05-16 17:33:00|3526.01|3516.01|3521.22|3511.22|3526.01|3516.01|3520.48|3510.48|38
1621186390000|2021-05-16 17:33:10|3521.31|3511.31|3520.73|3510.73|3522.45|3512.45|3520.73|3510.73|37
1621186400000|2021-05-16 17:33:20|3520.71|3510.71|3515.85|3505.85|3520.72|3510.72|3515.85|3505.85|39
1621186410000|2021-05-16 17:33:30|3515.79|3505.79|3517.67|3507.67|3517.67|3507.67|3513.62|3503.62|39
1621186420000|2021-05-16 17:33:40|3518.49|3508.49|3519.16|3509.16|3522.98|3512.98|3518.49|3508.49|38
1621186430000|2021-05-16 17:33:50|3519.14|3509.14|3519.41|3509.41|3520.87|3510.87|3518.44|3508.44|37
1621186440000|2021-05-16 17:34:00|3519.36|3509.36|3514.03|3504.03|3519.36|3509.36|3512.81|3502.81|39
1621186450000|2021-05-16 17:34:10|3512.94|3502.94|3512.23|3502.23|3513.2|3503.2|3511.19|3501.19|39
1621186460000|2021-05-16 17:34:20|3512.11|3502.11|3504.18|3494.18|3513.02|3503.02|3504.1|3494.1|37
1621186470000|2021-05-16 17:34:30|3503.06|3493.06|3508.68|3498.68|3508.68|3498.68|3502.69|3492.69|38
1621186480000|2021-05-16 17:34:40|3508.77|3498.77|3509.46|3499.46|3511.35|3501.35|3508.77|3498.77|39
1621186490000|2021-05-16 17:34:50|3509.42|3499.42|3508.54|3498.54|3509.42|3499.42|3507.38|3497.38|39
1621186500000|2021-05-16 17:35:00|3508.6|3498.6|3509.05|3499.05|3509.05|3499.05|3505.09|3495.09|38
1621186510000|2021-05-16 17:35:10|3509.12|3499.12|3518.29|3508.29|3519.04|3509.04|3509.12|3499.12|40
1621186520000|2021-05-16 17:35:20|3518.01|3508.01|3523.08|3513.08|3523.17|3513.17|3517.49|3507.49|39
1621186530000|2021-05-16 17:35:30|3523.1|3513.1|3523.52|3513.52|3525.1|3515.1|3522.51|3512.51|36
1621186540000|2021-05-16 17:35:40|3523.69|3513.69|3524.83|3514.83|3524.85|3514.85|3521.56|3511.56|39
1621186550000|2021-05-16 17:35:50|3524.87|3514.87|3530.09|3520.09|3530.09|3520.09|3524.87|3514.87|40
1621186560000|2021-05-16 17:36:00|3529.65|3519.65|3536.59|3526.59|3536.59|3526.59|3529.18|3519.18|39
1621186570000|2021-05-16 17:36:10|3537.87|3527.87|3543.26|3533.26|3543.26|3533.26|3537.87|3527.87|38
1621186580000|2021-05-16 17:36:20|3543.34|3533.34|3543|3533|3545.99|3535.99|3542.92|3532.92|39
1621186590000|2021-05-16 17:36:30|3543.51|3533.51|3544.23|3534.23|3544.85|3534.85|3543.12|3533.12|38
1621186600000|2021-05-16 17:36:40|3544.3|3534.3|3547.82|3537.82|3547.9|3537.9|3544.3|3534.3|36
1621186610000|2021-05-16 17:36:50|3547.58|3537.58|3547.16|3537.16|3547.58|3537.58|3545.75|3535.75|36
1621186620000|2021-05-16 17:37:00|3547.24|3537.24|3546.47|3536.47|3547.5|3537.5|3545.98|3535.98|38
1621186630000|2021-05-16 17:37:10|3546.59|3536.59|3543.9|3533.9|3547.99|3537.99|3543.9|3533.9|38
1621186640000|2021-05-16 17:37:20|3543.93|3533.93|3534.43|3524.43|3543.93|3533.93|3534.13|3524.13|40
1621186650000|2021-05-16 17:37:30|3533.97|3523.97|3535.81|3525.81|3537.16|3527.16|3533.48|3523.48|37
1621186660000|2021-05-16 17:37:40|3536.42|3526.42|3534.55|3524.55|3539.72|3529.72|3533.74|3523.74|40
1621186670000|2021-05-16 17:37:50|3535.51|3525.51|3536.54|3526.54|3537.79|3527.79|3535.31|3525.31|37
1621186680000|2021-05-16 17:38:00|3536.73|3526.73|3542.15|3532.15|3542.15|3532.15|3536.73|3526.73|37
1621186690000|2021-05-16 17:38:10|3541.85|3531.85|3535.47|3525.47|3541.85|3531.85|3535.35|3525.35|38
1621186700000|2021-05-16 17:38:20|3535.65|3525.65|3532.63|3522.63|3536.38|3526.38|3532.63|3522.63|40
1621186710000|2021-05-16 17:38:30|3532.53|3522.53|3535.96|3525.96|3535.96|3525.96|3531.97|3521.97|38
1621186720000|2021-05-16 17:38:40|3536.32|3526.32|3534.06|3524.06|3538.91|3528.91|3534.06|3524.06|35
1621186730000|2021-05-16 17:38:50|3533.38|3523.38|3538.14|3528.14|3538.63|3528.63|3533.24|3523.24|38
1621186740000|2021-05-16 17:39:00|3538.18|3528.18|3541.24|3531.24|3541.93|3531.93|3538.17|3528.17|36
1621186750000|2021-05-16 17:39:10|3541.11|3531.11|3537.96|3527.96|3541.53|3531.53|3537.96|3527.96|39
1621186760000|2021-05-16 17:39:20|3537.22|3527.22|3538.87|3528.87|3538.87|3528.87|3536.84|3526.84|39
1621186770000|2021-05-16 17:39:30|3539.18|3529.18|3541.78|3531.78|3542.31|3532.31|3539.16|3529.16|39
1621186780000|2021-05-16 17:39:40|3541.64|3531.64|3539.78|3529.78|3541.64|3531.64|3539.18|3529.18|36
1621186790000|2021-05-16 17:39:50|3539.85|3529.85|3545.46|3535.46|3545.46|3535.46|3539.85|3529.85|39
1621186800000|2021-05-16 17:40:00|3545.91|3535.91|3543.83|3533.83|3546.68|3536.68|3543.47|3533.47|40
1621186810000|2021-05-16 17:40:10|3544.39|3534.39|3548.37|3538.37|3549.32|3539.32|3544.39|3534.39|40
1621186820000|2021-05-16 17:40:20|3548.39|3538.39|3552.84|3542.84|3553.03|3543.03|3548.35|3538.35|39
1621186830000|2021-05-16 17:40:30|3552.57|3542.57|3555.16|3545.16|3555.2|3545.2|3551.39|3541.39|39
1621186840000|2021-05-16 17:40:40|3554.96|3544.96|3561.89|3551.89|3561.97|3551.97|3554.21|3544.21|40
1621186850000|2021-05-16 17:40:50|3562.21|3552.21|3563.42|3553.42|3563.69|3553.69|3561.76|3551.76|39
1621186860000|2021-05-16 17:41:00|3563.59|3553.59|3571.27|3561.27|3571.27|3561.27|3563.46|3553.46|38
1621186870000|2021-05-16 17:41:10|3571.58|3561.58|3572.77|3562.77|3576.04|3566.04|3571.58|3561.58|39
1621186880000|2021-05-16 17:41:20|3573.04|3563.04|3567.23|3557.23|3574.24|3564.24|3565.87|3555.87|39
1621186890000|2021-05-16 17:41:30|3567.6|3557.6|3568.56|3558.56|3568.58|3558.58|3566.22|3556.22|39
1621186900000|2021-05-16 17:41:40|3567.57|3557.57|3569.46|3559.46|3569.81|3559.81|3566.85|3556.85|39
1621186910000|2021-05-16 17:41:50|3568.83|3558.83|3571.53|3561.53|3571.53|3561.53|3568.42|3558.42|40
1621186920000|2021-05-16 17:42:00|3572.18|3562.18|3570.49|3560.49|3573.13|3563.13|3569.07|3559.07|37
1621186930000|2021-05-16 17:42:10|3570.64|3560.64|3571.44|3561.44|3572.69|3562.69|3570.64|3560.64|40
1621186940000|2021-05-16 17:42:20|3571.35|3561.35|3570.18|3560.18|3571.35|3561.35|3569.37|3559.37|34
1621186950000|2021-05-16 17:42:30|3570.15|3560.15|3571.81|3561.81|3572.38|3562.38|3569.99|3559.99|36
1621186960000|2021-05-16 17:42:40|3571.56|3561.56|3573.08|3563.08|3573.08|3563.08|3570.95|3560.95|40
1621186970000|2021-05-16 17:42:50|3573.67|3563.67|3573.25|3563.25|3573.91|3563.91|3572.57|3562.57|38
1621186980000|2021-05-16 17:43:00|3573.74|3563.74|3580.04|3570.04|3580.13|3570.13|3573.74|3563.74|39
1621186990000|2021-05-16 17:43:10|3579.84|3569.84|3581.09|3571.09|3581.5|3571.5|3578.43|3568.43|37
1621187000000|2021-05-16 17:43:20|3580.57|3570.57|3582.51|3572.51|3583.07|3573.07|3580.57|3570.57|39
1621187010000|2021-05-16 17:43:30|3582.46|3572.46|3582.27|3572.27|3583.59|3573.59|3582.04|3572.04|39
1621187020000|2021-05-16 17:43:40|3582.09|3572.09|3578.8|3568.8|3582.14|3572.14|3576.72|3566.72|39
1621187030000|2021-05-16 17:43:50|3578.56|3568.56|3578.73|3568.73|3580.13|3570.13|3578.51|3568.51|35
1621187040000|2021-05-16 17:44:00|3578.85|3568.85|3575.65|3565.65|3579.33|3569.33|3575.65|3565.65|37
1621187050000|2021-05-16 17:44:10|3575.27|3565.27|3575.21|3565.21|3576|3566|3573.92|3563.92|39
1621187060000|2021-05-16 17:44:20|3575.19|3565.19|3572.81|3562.81|3575.9|3565.9|3571.99|3561.99|38
1621187070000|2021-05-16 17:44:30|3573.59|3563.59|3573.2|3563.2|3574.35|3564.35|3571.9|3561.9|39
1621187080000|2021-05-16 17:44:40|3572.88|3562.88|3581.64|3571.64|3581.64|3571.64|3572.88|3562.88|40
1621187090000|2021-05-16 17:44:50|3581.74|3571.74|3582.28|3572.28|3583.93|3573.93|3581.74|3571.74|39
1621187100000|2021-05-16 17:45:00|3582.21|3572.21|3583.35|3573.35|3584.12|3574.12|3578.86|3568.86|38
1621187110000|2021-05-16 17:45:10|3583.27|3573.27|3585.74|3575.74|3585.92|3575.92|3583.16|3573.16|38
1621187120000|2021-05-16 17:45:20|3585.68|3575.68|3586.79|3576.79|3586.79|3576.79|3584.27|3574.27|38
1621187130000|2021-05-16 17:45:30|3586.99|3576.99|3585.69|3575.69|3590.9|3580.9|3585.69|3575.69|40
1621187140000|2021-05-16 17:45:40|3587.34|3577.34|3587.31|3577.31|3587.72|3577.72|3586.22|3576.22|35
1621187150000|2021-05-16 17:45:50|3587.29|3577.29|3587.64|3577.64|3588.91|3578.91|3587.01|3577.01|37
1621187160000|2021-05-16 17:46:00|3588.93|3578.93|3592.33|3582.33|3594.28|3584.28|3588.03|3578.03|40
1621187170000|2021-05-16 17:46:10|3591.07|3581.07|3593.93|3583.93|3594.86|3584.86|3589.63|3579.63|37
1621187180000|2021-05-16 17:46:20|3593.83|3583.83|3591.3|3581.3|3595.79|3585.79|3590.1|3580.1|40
1621187190000|2021-05-16 17:46:30|3592.45|3582.45|3593.98|3583.98|3594.34|3584.34|3592.35|3582.35|38
1621187200000|2021-05-16 17:46:40|3592.94|3582.94|3593.41|3583.41|3594.38|3584.38|3592.16|3582.16|38
1621187210000|2021-05-16 17:46:50|3593.15|3583.15|3598.33|3588.33|3598.33|3588.33|3593.11|3583.11|38
1621187220000|2021-05-16 17:47:00|3598.9|3588.9|3598.39|3588.39|3599.58|3589.58|3596.82|3586.82|37
1621187230000|2021-05-16 17:47:10|3598.36|3588.36|3597.17|3587.17|3598.68|3588.68|3597.05|3587.05|35
1621187240000|2021-05-16 17:47:20|3597.22|3587.22|3597.72|3587.72|3600.52|3590.52|3597.21|3587.21|37
1621187250000|2021-05-16 17:47:30|3596.44|3586.44|3598.9|3588.9|3600.03|3590.03|3595.43|3585.43|37
1621187260000|2021-05-16 17:47:40|3598.65|3588.65|3597.76|3587.76|3598.65|3588.65|3596.95|3586.95|38
1621187270000|2021-05-16 17:47:50|3597.78|3587.78|3599.76|3589.76|3599.76|3589.76|3595.55|3585.55|37
1621187280000|2021-05-16 17:48:00|3599.82|3589.82|3599.51|3589.51|3600.64|3590.64|3598.18|3588.18|38
1621187290000|2021-05-16 17:48:10|3599.44|3589.44|3600.36|3590.36|3600.6|3590.6|3597.41|3587.41|40
1621187300000|2021-05-16 17:48:20|3600.39|3590.39|3599.69|3589.69|3601.03|3591.03|3599.69|3589.69|37
1621187310000|2021-05-16 17:48:30|3599.68|3589.68|3599.3|3589.3|3600.85|3590.85|3598.53|3588.53|38
1621187320000|2021-05-16 17:48:40|3599.83|3589.83|3600.91|3590.91|3601.47|3591.47|3599.61|3589.61|33
1621187330000|2021-05-16 17:48:50|3601.12|3591.12|3600.23|3590.23|3601.23|3591.23|3599|3589|37
1621187340000|2021-05-16 17:49:00|3599.5|3589.5|3601.09|3591.09|3601.09|3591.09|3599.14|3589.14|31
1621187350000|2021-05-16 17:49:10|3601|3591|3599.88|3589.88|3601.7|3591.7|3599.88|3589.88|35
1621187360000|2021-05-16 17:49:20|3599.33|3589.33|3601.81|3591.81|3601.89|3591.89|3599.21|3589.21|37
1621187370000|2021-05-16 17:49:30|3601.8|3591.8|3601.95|3591.95|3602.19|3592.19|3600.67|3590.67|40
1621187380000|2021-05-16 17:49:40|3602.31|3592.31|3602.97|3592.97|3604.69|3594.69|3601.83|3591.83|37
1621187390000|2021-05-16 17:49:50|3602.8|3592.8|3605.12|3595.12|3605.85|3595.85|3602.69|3592.69|33
1621187400000|2021-05-16 17:50:00|3605.13|3595.13|3605.1|3595.1|3605.83|3595.83|3604.57|3594.57|40
1621187410000|2021-05-16 17:50:10|3605.01|3595.01|3604.97|3594.97|3605.71|3595.71|3604.65|3594.65|39
1621187420000|2021-05-16 17:50:20|3604.77|3594.77|3607.27|3597.27|3607.27|3597.27|3604.77|3594.77|36
1621187430000|2021-05-16 17:50:30|3607.23|3597.23|3616.25|3606.25|3616.97|3606.97|3607.23|3597.23|39
1621187440000|2021-05-16 17:50:40|3616.5|3606.5|3619.77|3609.77|3621.84|3611.84|3616.15|3606.15|40
1621187450000|2021-05-16 17:50:50|3620.35|3610.35|3618.58|3608.58|3621.08|3611.08|3617.76|3607.76|40
1621187460000|2021-05-16 17:51:00|3618.54|3608.54|3630.67|3620.67|3631.24|3621.24|3617.29|3607.29|40
1621187470000|2021-05-16 17:51:10|3630.6|3620.6|3627.93|3617.93|3630.66|3620.66|3627.81|3617.81|40
1621187480000|2021-05-16 17:51:20|3627.85|3617.85|3628.82|3618.82|3629.43|3619.43|3626.66|3616.66|39
1621187490000|2021-05-16 17:51:30|3628.61|3618.61|3634.1|3624.1|3634.1|3624.1|3626.1|3616.1|38
1621187500000|2021-05-16 17:51:40|3634.05|3624.05|3632.97|3622.97|3634.11|3624.11|3632.97|3622.97|17
1621187510000|2021-05-16 17:51:50|3630.52|3620.52|3629.43|3619.43|3631.64|3621.64|3629.43|3619.43|37
1621187520000|2021-05-16 17:52:00|3629.4|3619.4|3629.94|3619.94|3631.33|3621.33|3629.31|3619.31|36
1621187530000|2021-05-16 17:52:10|3629.79|3619.79|3628.46|3618.46|3632.38|3622.38|3626.53|3616.53|39
1621187540000|2021-05-16 17:52:20|3628.69|3618.69|3622.44|3612.44|3629.25|3619.25|3621.84|3611.84|40
1621187550000|2021-05-16 17:52:30|3622.54|3612.54|3620.88|3610.88|3623.46|3613.46|3620.83|3610.83|39
1621187560000|2021-05-16 17:52:40|3621.04|3611.04|3619.75|3609.75|3621.67|3611.67|3619.75|3609.75|36
1621187570000|2021-05-16 17:52:50|3619.67|3609.67|3616.25|3606.25|3620.28|3610.28|3616.25|3606.25|39
1621187580000|2021-05-16 17:53:00|3616.17|3606.17|3618.41|3608.41|3618.52|3608.52|3614.79|3604.79|39
1621187590000|2021-05-16 17:53:10|3618.52|3608.52|3617.55|3607.55|3621.55|3611.55|3617.55|3607.55|38
1621187600000|2021-05-16 17:53:20|3617.22|3607.22|3614.62|3604.62|3617.47|3607.47|3613.99|3603.99|40
1621187610000|2021-05-16 17:53:30|3614.69|3604.69|3608.59|3598.59|3614.74|3604.74|3608.57|3598.57|39
1621187620000|2021-05-16 17:53:40|3608.71|3598.71|3603.36|3593.36|3608.92|3598.92|3603.36|3593.36|40
1621187630000|2021-05-16 17:53:50|3603.37|3593.37|3604.35|3594.35|3607.02|3597.02|3603.37|3593.37|39
1621187640000|2021-05-16 17:54:00|3604.06|3594.06|3607.84|3597.84|3608.34|3598.34|3603.92|3593.92|40
1621187650000|2021-05-16 17:54:10|3607.6|3597.6|3611.37|3601.37|3613.99|3603.99|3607.01|3597.01|40
1621187660000|2021-05-16 17:54:20|3611.84|3601.84|3615.28|3605.28|3615.28|3605.28|3611.15|3601.15|38
1621187670000|2021-05-16 17:54:30|3616.92|3606.92|3614.78|3604.78|3618.62|3608.62|3614.7|3604.7|39
1621187680000|2021-05-16 17:54:40|3614.87|3604.87|3615.65|3605.65|3616.47|3606.47|3614.32|3604.32|38
1621187690000|2021-05-16 17:54:50|3615.42|3605.42|3615.74|3605.74|3617.01|3607.01|3612.76|3602.76|40
1621187700000|2021-05-16 17:55:00|3615.36|3605.36|3610.58|3600.58|3616.4|3606.4|3610.52|3600.52|40
1621187710000|2021-05-16 17:55:10|3610.65|3600.65|3610.12|3600.12|3613.79|3603.79|3609.99|3599.99|40
1621187720000|2021-05-16 17:55:20|3609.46|3599.46|3610.01|3600.01|3611.08|3601.08|3608.35|3598.35|39
1621187730000|2021-05-16 17:55:30|3609.76|3599.76|3605.26|3595.26|3609.76|3599.76|3605.26|3595.26|39
1621187740000|2021-05-16 17:55:40|3606.5|3596.5|3603.55|3593.55|3607.1|3597.1|3603.54|3593.54|36
1621187750000|2021-05-16 17:55:50|3603.04|3593.04|3599.71|3589.71|3603.04|3593.04|3599.64|3589.64|39
1621187760000|2021-05-16 17:56:00|3599.76|3589.76|3607.1|3597.1|3607.36|3597.36|3598.69|3588.69|39
1621187770000|2021-05-16 17:56:10|3606.49|3596.49|3610.15|3600.15|3610.19|3600.19|3605.12|3595.12|39
1621187780000|2021-05-16 17:56:20|3610.56|3600.56|3624.51|3614.51|3624.68|3614.68|3610.56|3600.56|40
1621187790000|2021-05-16 17:56:30|3624.2|3614.2|3624.41|3614.41|3625.26|3615.26|3623.01|3613.01|39
1621187800000|2021-05-16 17:56:40|3624.35|3614.35|3628.56|3618.56|3629.28|3619.28|3624.35|3614.35|39
1621187810000|2021-05-16 17:56:50|3629.03|3619.03|3626.07|3616.07|3630.7|3620.7|3626.07|3616.07|38
1621187820000|2021-05-16 17:57:00|3625.71|3615.71|3628.82|3618.82|3629.94|3619.94|3623.48|3613.48|40
1621187830000|2021-05-16 17:57:10|3628.31|3618.31|3626.64|3616.64|3629.8|3619.8|3625.61|3615.61|37
1621187840000|2021-05-16 17:57:20|3626.87|3616.87|3625.84|3615.84|3629.83|3619.83|3625.37|3615.37|39
1621187850000|2021-05-16 17:57:30|3625.91|3615.91|3622.4|3612.4|3626.78|3616.78|3622.19|3612.19|39
1621187860000|2021-05-16 17:57:40|3622.52|3612.52|3613.94|3603.94|3622.52|3612.52|3613.74|3603.74|38
1621187870000|2021-05-16 17:57:50|3613.83|3603.83|3623.35|3613.35|3623.35|3613.35|3613.83|3603.83|38
1621187880000|2021-05-16 17:58:00|3623.89|3613.89|3620.7|3610.7|3625.8|3615.8|3620.5|3610.5|38
1621187890000|2021-05-16 17:58:10|3621.04|3611.04|3619.11|3609.11|3621.25|3611.25|3618.25|3608.25|39
1621187900000|2021-05-16 17:58:20|3619.08|3609.08|3618.17|3608.17|3620.63|3610.63|3617.17|3607.17|39
1621187910000|2021-05-16 17:58:30|3617.69|3607.69|3620.65|3610.65|3620.65|3610.65|3617.69|3607.69|40
1621187920000|2021-05-16 17:58:40|3620.81|3610.81|3620.79|3610.79|3622.26|3612.26|3618.53|3608.53|39
1621187930000|2021-05-16 17:58:50|3620.75|3610.75|3622.16|3612.16|3625.86|3615.86|3620.75|3610.75|40
1621187940000|2021-05-16 17:59:00|3622.17|3612.17|3616.34|3606.34|3622.27|3612.27|3616.22|3606.22|38
1621187950000|2021-05-16 17:59:10|3616.01|3606.01|3625.61|3615.61|3626.5|3616.5|3616.01|3606.01|40
1621187960000|2021-05-16 17:59:20|3626.4|3616.4|3624.18|3614.18|3627.07|3617.07|3623.89|3613.89|39
1621187970000|2021-05-16 17:59:30|3623.57|3613.57|3621.58|3611.58|3624.26|3614.26|3620.36|3610.36|40
1621187980000|2021-05-16 17:59:40|3621.46|3611.46|3620.09|3610.09|3621.46|3611.46|3620.08|3610.08|39
1621187990000|2021-05-16 17:59:50|3619.81|3609.81|3615.59|3605.59|3619.88|3609.88|3614.51|3604.51|37
1621188000000|2021-05-16 18:00:00|3615.23|3605.23|3614.03|3604.03|3615.7|3605.7|3613.03|3603.03|39
1621188010000|2021-05-16 18:00:10|3614.33|3604.33|3604.6|3594.6|3614.33|3604.33|3604.29|3594.29|40
1621188020000|2021-05-16 18:00:20|3604.61|3594.61|3608.28|3598.28|3609.94|3599.94|3604.29|3594.29|39
1621188030000|2021-05-16 18:00:30|3608.36|3598.36|3610.44|3600.44|3610.84|3600.84|3608.3|3598.3|40
1621188040000|2021-05-16 18:00:40|3610.52|3600.52|3608.65|3598.65|3610.52|3600.52|3606.93|3596.93|40
1621188050000|2021-05-16 18:00:50|3608.34|3598.34|3605.9|3595.9|3608.38|3598.38|3605.9|3595.9|38
1621188060000|2021-05-16 18:01:00|3606.46|3596.46|3605.77|3595.77|3606.53|3596.53|3603.33|3593.33|39
1621188070000|2021-05-16 18:01:10|3605.2|3595.2|3606.37|3596.37|3606.65|3596.65|3605.2|3595.2|38
1621188080000|2021-05-16 18:01:20|3606.56|3596.56|3609.99|3599.99|3610.38|3600.38|3606.56|3596.56|39
1621188090000|2021-05-16 18:01:30|3610.16|3600.16|3609.95|3599.95|3610.55|3600.55|3609.63|3599.63|34
1621188100000|2021-05-16 18:01:40|3609.85|3599.85|3604.88|3594.88|3609.86|3599.86|3604.82|3594.82|35
1621188110000|2021-05-16 18:01:50|3605.04|3595.04|3602.54|3592.54|3605.75|3595.75|3602.02|3592.02|38
1621188120000|2021-05-16 18:02:00|3602.74|3592.74|3600.13|3590.13|3602.75|3592.75|3599.06|3589.06|37
1621188130000|2021-05-16 18:02:10|3600.88|3590.88|3601.08|3591.08|3601.81|3591.81|3600.28|3590.28|38
1621188140000|2021-05-16 18:02:20|3601.3|3591.3|3603.27|3593.27|3603.27|3593.27|3601.3|3591.3|40
1621188150000|2021-05-16 18:02:30|3603.98|3593.98|3604.46|3594.46|3605.62|3595.62|3603.48|3593.48|36
1621188160000|2021-05-16 18:02:40|3604.25|3594.25|3603.26|3593.26|3604.41|3594.41|3601.79|3591.79|35
1621188170000|2021-05-16 18:02:50|3602.94|3592.94|3602.02|3592.02|3602.94|3592.94|3600.67|3590.67|38
1621188180000|2021-05-16 18:03:00|3602.13|3592.13|3601.42|3591.42|3602.99|3592.99|3601.42|3591.42|36
1621188190000|2021-05-16 18:03:10|3601.39|3591.39|3599.28|3589.28|3601.39|3591.39|3598.96|3588.96|34
1621188200000|2021-05-16 18:03:20|3599.22|3589.22|3598.98|3588.98|3599.95|3589.95|3598.8|3588.8|35
1621188210000|2021-05-16 18:03:30|3599.11|3589.11|3602.07|3592.07|3602.07|3592.07|3598.53|3588.53|31
1621188220000|2021-05-16 18:03:40|3602.2|3592.2|3600.75|3590.75|3602.35|3592.35|3600.04|3590.04|39
1621188230000|2021-05-16 18:03:50|3600.77|3590.77|3597.64|3587.64|3600.77|3590.77|3596.83|3586.83|36
1621188240000|2021-05-16 18:04:00|3598.22|3588.22|3601.49|3591.49|3602.46|3592.46|3598.22|3588.22|40
1621188250000|2021-05-16 18:04:10|3600.88|3590.88|3598.87|3588.87|3601.03|3591.03|3597.99|3587.99|39
1621188260000|2021-05-16 18:04:20|3599.39|3589.39|3596.13|3586.13|3599.85|3589.85|3596.09|3586.09|39
1621188270000|2021-05-16 18:04:30|3596.08|3586.08|3596.86|3586.86|3599.01|3589.01|3594.67|3584.67|37
1621188280000|2021-05-16 18:04:40|3596.97|3586.97|3597.54|3587.54|3598.68|3588.68|3596.45|3586.45|37
1621188290000|2021-05-16 18:04:50|3597.52|3587.52|3600.29|3590.29|3600.4|3590.4|3596.8|3586.8|34
1621188300000|2021-05-16 18:05:00|3600.35|3590.35|3600.03|3590.03|3600.51|3590.51|3599.97|3589.97|36
1621188310000|2021-05-16 18:05:10|3600.04|3590.04|3598.26|3588.26|3600.04|3590.04|3598.03|3588.03|39
1621188320000|2021-05-16 18:05:20|3598.38|3588.38|3604.4|3594.4|3604.4|3594.4|3598.38|3588.38|40
1621188330000|2021-05-16 18:05:30|3604.39|3594.39|3604.82|3594.82|3606.34|3596.34|3602.85|3592.85|40
1621188340000|2021-05-16 18:05:40|3604.99|3594.99|3611.66|3601.66|3611.66|3601.66|3604.99|3594.99|40
1621188350000|2021-05-16 18:05:50|3611.45|3601.45|3616.98|3606.98|3616.98|3606.98|3610.18|3600.18|39
1621188360000|2021-05-16 18:06:00|3617.67|3607.67|3624.39|3614.39|3624.4|3614.4|3617.67|3607.67|36
1621188370000|2021-05-16 18:06:10|3624.67|3614.67|3633.2|3623.2|3634.81|3624.81|3624.08|3614.08|38
1621188380000|2021-05-16 18:06:20|3633.28|3623.28|3649.73|3639.73|3649.73|3639.73|3632.75|3622.75|39
1621188390000|2021-05-16 18:06:30|3649.92|3639.92|3650.23|3640.23|3659.27|3649.27|3648.74|3638.74|40
1621188400000|2021-05-16 18:06:40|3649.73|3639.73|3653.96|3643.96|3655.14|3645.14|3649.73|3639.73|40
1621188410000|2021-05-16 18:06:50|3652.5|3642.5|3649.79|3639.79|3652.5|3642.5|3643.62|3633.62|40
1621188420000|2021-05-16 18:07:00|3650.02|3640.02|3659.6|3649.6|3663.11|3653.11|3649.43|3639.43|40
1621188430000|2021-05-16 18:07:10|3659.53|3649.53|3657.68|3647.68|3660.13|3650.13|3656.76|3646.76|39
1621188440000|2021-05-16 18:07:20|3656.97|3646.97|3658.27|3648.27|3658.27|3648.27|3652.71|3642.71|40
1621188450000|2021-05-16 18:07:30|3658.4|3648.4|3655.61|3645.61|3658.57|3648.57|3654.92|3644.92|38
1621188460000|2021-05-16 18:07:40|3655.36|3645.36|3653.71|3643.71|3655.36|3645.36|3650.3|3640.3|40
1621188470000|2021-05-16 18:07:50|3654.82|3644.82|3644.66|3634.66|3656.53|3646.53|3644.65|3634.65|39
1621188480000|2021-05-16 18:08:00|3644.48|3634.48|3653.54|3643.54|3653.85|3643.85|3644.39|3634.39|39
1621188490000|2021-05-16 18:08:10|3653.56|3643.56|3650.53|3640.53|3654.05|3644.05|3650.5|3640.5|38
1621188500000|2021-05-16 18:08:20|3650.57|3640.57|3650.15|3640.15|3653.15|3643.15|3648.84|3638.84|40
1621188510000|2021-05-16 18:08:30|3650.42|3640.42|3647|3637|3650.47|3640.47|3646.79|3636.79|39
1621188520000|2021-05-16 18:08:40|3645.59|3635.59|3651.94|3641.94|3651.94|3641.94|3645.53|3635.53|37
1621188530000|2021-05-16 18:08:50|3651.41|3641.41|3654.55|3644.55|3654.63|3644.63|3648.76|3638.76|39
1621188540000|2021-05-16 18:09:00|3654.87|3644.87|3650.36|3640.36|3654.89|3644.89|3650.09|3640.09|39
1621188550000|2021-05-16 18:09:10|3650.17|3640.17|3646.85|3636.85|3650.29|3640.29|3646.74|3636.74|40
1621188560000|2021-05-16 18:09:20|3647.36|3637.36|3644.88|3634.88|3647.69|3637.69|3643.82|3633.82|40
1621188570000|2021-05-16 18:09:30|3644.69|3634.69|3645.37|3635.37|3647.11|3637.11|3643.95|3633.95|36
1621188580000|2021-05-16 18:09:40|3645.34|3635.34|3640.65|3630.65|3645.34|3635.34|3640.31|3630.31|34
1621188590000|2021-05-16 18:09:50|3640.49|3630.49|3637.76|3627.76|3640.51|3630.51|3636.11|3626.11|39
1621188600000|2021-05-16 18:10:00|3638.34|3628.34|3639.56|3629.56|3639.56|3629.56|3636.99|3626.99|39
1621188610000|2021-05-16 18:10:10|3639.47|3629.47|3636.15|3626.15|3639.52|3629.52|3636.15|3626.15|38
1621188620000|2021-05-16 18:10:20|3635.57|3625.57|3633.95|3623.95|3635.74|3625.74|3633.13|3623.13|39
1621188630000|2021-05-16 18:10:30|3633.53|3623.53|3629.52|3619.52|3633.53|3623.53|3628.87|3618.87|39
1621188640000|2021-05-16 18:10:40|3629.47|3619.47|3623.16|3613.16|3629.51|3619.51|3621|3611|39
1621188650000|2021-05-16 18:10:50|3623.88|3613.88|3620.81|3610.81|3624.73|3614.73|3620.63|3610.63|40
1621188660000|2021-05-16 18:11:00|3621.02|3611.02|3623.13|3613.13|3623.5|3613.5|3621.02|3611.02|39
1621188670000|2021-05-16 18:11:10|3623.01|3613.01|3621.43|3611.43|3623.01|3613.01|3619.77|3609.77|39
1621188680000|2021-05-16 18:11:20|3621.42|3611.42|3621.5|3611.5|3621.5|3611.5|3619.48|3609.48|38
1621188690000|2021-05-16 18:11:30|3621.42|3611.42|3616.44|3606.44|3621.42|3611.42|3616.44|3606.44|40
1621188700000|2021-05-16 18:11:40|3616.4|3606.4|3613.3|3603.3|3616.54|3606.54|3613.16|3603.16|40
1621188710000|2021-05-16 18:11:50|3613.29|3603.29|3614.7|3604.7|3614.7|3604.7|3613.15|3603.15|37
1621188720000|2021-05-16 18:12:00|3616.41|3606.41|3614.81|3604.81|3618.81|3608.81|3614.8|3604.8|38
1621188730000|2021-05-16 18:12:10|3614.8|3604.8|3612.79|3602.79|3614.84|3604.84|3612.69|3602.69|39
1621188740000|2021-05-16 18:12:20|3612.56|3602.56|3610|3600|3612.56|3602.56|3609.76|3599.76|37
1621188750000|2021-05-16 18:12:30|3609.96|3599.96|3605.03|3595.03|3610.3|3600.3|3604.77|3594.77|33
1621188760000|2021-05-16 18:12:40|3605.76|3595.76|3603.57|3593.57|3607.6|3597.6|3603.45|3593.45|39
1621188770000|2021-05-16 18:12:50|3603.26|3593.26|3603.78|3593.78|3603.84|3593.84|3601.33|3591.33|39
1621188780000|2021-05-16 18:13:00|3603.72|3593.72|3610.24|3600.24|3611.08|3601.08|3603.67|3593.67|39
1621188790000|2021-05-16 18:13:10|3610.26|3600.26|3608.37|3598.37|3610.55|3600.55|3608.27|3598.27|39
1621188800000|2021-05-16 18:13:20|3608.41|3598.41|3608.53|3598.53|3610.78|3600.78|3607.85|3597.85|39
1621188810000|2021-05-16 18:13:30|3608.29|3598.29|3609.04|3599.04|3609.86|3599.86|3608.29|3598.29|38
1621188820000|2021-05-16 18:13:40|3609.4|3599.4|3608.35|3598.35|3609.97|3599.97|3607.43|3597.43|32
1621188830000|2021-05-16 18:13:50|3608.2|3598.2|3610.38|3600.38|3610.4|3600.4|3607.86|3597.86|36
1621188840000|2021-05-16 18:14:00|3610.22|3600.22|3607.24|3597.24|3610.22|3600.22|3606.69|3596.69|40
1621188850000|2021-05-16 18:14:10|3607.2|3597.2|3603.49|3593.49|3607.2|3597.2|3603.21|3593.21|36
1621188860000|2021-05-16 18:14:20|3603.82|3593.82|3603.73|3593.73|3604.77|3594.77|3602.78|3592.78|39
1621188870000|2021-05-16 18:14:30|3604.26|3594.26|3611.11|3601.11|3611.14|3601.14|3603.88|3593.88|36
1621188880000|2021-05-16 18:14:40|3611.09|3601.09|3615.9|3605.9|3616.3|3606.3|3611.09|3601.09|37
1621188890000|2021-05-16 18:14:50|3615.75|3605.75|3614.44|3604.44|3615.75|3605.75|3611.01|3601.01|35
1621188900000|2021-05-16 18:15:00|3614.5|3604.5|3605.58|3595.58|3614.61|3604.61|3605.47|3595.47|38
1621188910000|2021-05-16 18:15:10|3605.64|3595.64|3608.02|3598.02|3609.61|3599.61|3605.64|3595.64|37
1621188920000|2021-05-16 18:15:20|3608|3598|3607.45|3597.45|3608|3598|3606.36|3596.36|40
1621188930000|2021-05-16 18:15:30|3607.26|3597.26|3607.45|3597.45|3607.79|3597.79|3606.13|3596.13|37
1621188940000|2021-05-16 18:15:40|3607.63|3597.63|3607.92|3597.92|3608.05|3598.05|3607.29|3597.29|35
1621188950000|2021-05-16 18:15:50|3608.53|3598.53|3606.31|3596.31|3608.63|3598.63|3606.31|3596.31|37
1621188960000|2021-05-16 18:16:00|3606.34|3596.34|3601.96|3591.96|3607.13|3597.13|3601.48|3591.48|39
1621188970000|2021-05-16 18:16:10|3602.06|3592.06|3602.85|3592.85|3603.42|3593.42|3601.79|3591.79|39
1621188980000|2021-05-16 18:16:20|3603.65|3593.65|3611.06|3601.06|3611.66|3601.66|3603.65|3593.65|39
1621188990000|2021-05-16 18:16:30|3611.18|3601.18|3611.31|3601.31|3611.65|3601.65|3608.52|3598.52|39
1621189000000|2021-05-16 18:16:40|3611.3|3601.3|3612.83|3602.83|3613.35|3603.35|3610.17|3600.17|40
1621189010000|2021-05-16 18:16:50|3612.88|3602.88|3625.35|3615.35|3625.38|3615.38|3612.54|3602.54|40
1621189020000|2021-05-16 18:17:00|3625.36|3615.36|3622.18|3612.18|3628.05|3618.05|3622.14|3612.14|40
1621189030000|2021-05-16 18:17:10|3622.23|3612.23|3616.34|3606.34|3622.23|3612.23|3616.17|3606.17|39
1621189040000|2021-05-16 18:17:20|3616.16|3606.16|3619.25|3609.25|3621.48|3611.48|3616.03|3606.03|39
1621189050000|2021-05-16 18:17:30|3619.56|3609.56|3618.12|3608.12|3620.79|3610.79|3618.12|3608.12|39
1621189060000|2021-05-16 18:17:40|3617.92|3607.92|3615.94|3605.94|3617.92|3607.92|3615.27|3605.27|38
1621189070000|2021-05-16 18:17:50|3615.74|3605.74|3620.98|3610.98|3621.39|3611.39|3615.74|3605.74|39
1621189080000|2021-05-16 18:18:00|3620.96|3610.96|3628.85|3618.85|3629.18|3619.18|3620.7|3610.7|40
1621189090000|2021-05-16 18:18:10|3628.45|3618.45|3625.23|3615.23|3629.18|3619.18|3623.77|3613.77|37
1621189100000|2021-05-16 18:18:20|3625.04|3615.04|3627.38|3617.38|3628.04|3618.04|3624.48|3614.48|40
1621189110000|2021-05-16 18:18:30|3627.85|3617.85|3628.65|3618.65|3629.14|3619.14|3627.54|3617.54|40
1621189120000|2021-05-16 18:18:40|3628.79|3618.79|3629.3|3619.3|3629.33|3619.33|3628.79|3618.79|31
1621189130000|2021-05-16 18:18:50|3629.78|3619.78|3622.15|3612.15|3629.82|3619.82|3622.15|3612.15|39
1621189140000|2021-05-16 18:19:00|3621.95|3611.95|3620.55|3610.55|3622.41|3612.41|3620.26|3610.26|38
1621189150000|2021-05-16 18:19:10|3620.64|3610.64|3618.38|3608.38|3622.66|3612.66|3618.14|3608.14|38
1621189160000|2021-05-16 18:19:20|3619.34|3609.34|3619.81|3609.81|3621.36|3611.36|3618.32|3608.32|38
1621189170000|2021-05-16 18:19:30|3619.95|3609.95|3622.35|3612.35|3623.84|3613.84|3619.53|3609.53|38
1621189180000|2021-05-16 18:19:40|3622.24|3612.24|3618.65|3608.65|3622.24|3612.24|3618.65|3608.65|34
1621189190000|2021-05-16 18:19:50|3618.8|3608.8|3617.48|3607.48|3618.8|3608.8|3617.17|3607.17|40
1621189200000|2021-05-16 18:20:00|3617.56|3607.56|3621.48|3611.48|3621.65|3611.65|3617.5|3607.5|38
1621189210000|2021-05-16 18:20:10|3621.06|3611.06|3617.66|3607.66|3621.06|3611.06|3616.5|3606.5|37
1621189220000|2021-05-16 18:20:20|3617.69|3607.69|3625.86|3615.86|3627.04|3617.04|3617.65|3607.65|37
1621189230000|2021-05-16 18:20:30|3625.94|3615.94|3623.73|3613.73|3625.94|3615.94|3622.54|3612.54|39
1621189240000|2021-05-16 18:20:40|3623.99|3613.99|3624.38|3614.38|3626.06|3616.06|3623.99|3613.99|34
1621189250000|2021-05-16 18:20:50|3624.07|3614.07|3625.31|3615.31|3626.79|3616.79|3623.91|3613.91|38
1621189260000|2021-05-16 18:21:00|3625.7|3615.7|3622.15|3612.15|3626.13|3616.13|3621.79|3611.79|37
1621189270000|2021-05-16 18:21:10|3622.05|3612.05|3619.44|3609.44|3623.44|3613.44|3618.93|3608.93|40
1621189280000|2021-05-16 18:21:20|3619.53|3609.53|3620.71|3610.71|3621.83|3611.83|3619.53|3609.53|33
1621189290000|2021-05-16 18:21:30|3620.92|3610.92|3618.6|3608.6|3620.92|3610.92|3618.6|3608.6|37
1621189300000|2021-05-16 18:21:40|3618.76|3608.76|3616.05|3606.05|3618.76|3608.76|3615.44|3605.44|40
1621189310000|2021-05-16 18:21:50|3616.08|3606.08|3612.78|3602.78|3617.4|3607.4|3612.36|3602.36|39
1621189320000|2021-05-16 18:22:00|3612.67|3602.67|3606.72|3596.72|3613.15|3603.15|3606.72|3596.72|39
1621189330000|2021-05-16 18:22:10|3606.75|3596.75|3601.42|3591.42|3608.41|3598.41|3601.42|3591.42|36
1621189340000|2021-05-16 18:22:20|3601.78|3591.78|3600.67|3590.67|3603|3593|3600.63|3590.63|38
1621189350000|2021-05-16 18:22:30|3600.63|3590.63|3595.09|3585.09|3601.19|3591.19|3595.08|3585.08|37
1621189360000|2021-05-16 18:22:40|3595.02|3585.02|3594.64|3584.64|3595.97|3585.97|3593.57|3583.57|40
1621189370000|2021-05-16 18:22:50|3594.57|3584.57|3589.11|3579.11|3594.62|3584.62|3587.47|3577.47|40
1621189380000|2021-05-16 18:23:00|3589.15|3579.15|3588.41|3578.41|3591.08|3581.08|3588.23|3578.23|40
1621189390000|2021-05-16 18:23:10|3588.74|3578.74|3590.83|3580.83|3591.65|3581.65|3588.74|3578.74|40
1621189400000|2021-05-16 18:23:20|3590.57|3580.57|3581.41|3571.41|3591.92|3581.92|3581.04|3571.04|39
1621189410000|2021-05-16 18:23:30|3581.57|3571.57|3572.8|3562.8|3582.01|3572.01|3571.34|3561.34|39
1621189420000|2021-05-16 18:23:40|3573.01|3563.01|3573.18|3563.18|3574.27|3564.27|3571.41|3561.41|39
1621189430000|2021-05-16 18:23:50|3573.19|3563.19|3571.65|3561.65|3573.45|3563.45|3571.3|3561.3|38
1621189440000|2021-05-16 18:24:00|3571.66|3561.66|3571.79|3561.79|3571.93|3561.93|3570.52|3560.52|39
1621189450000|2021-05-16 18:24:10|3573.08|3563.08|3573.94|3563.94|3573.94|3563.94|3571.21|3561.21|40
1621189460000|2021-05-16 18:24:20|3574.02|3564.02|3576.61|3566.61|3576.93|3566.93|3573.93|3563.93|37
1621189470000|2021-05-16 18:24:30|3576.58|3566.58|3573.93|3563.93|3576.97|3566.97|3573.93|3563.93|35
1621189480000|2021-05-16 18:24:40|3573.97|3563.97|3568.98|3558.98|3573.97|3563.97|3568.97|3558.97|36
1621189490000|2021-05-16 18:24:50|3568.54|3558.54|3570.39|3560.39|3570.41|3560.41|3568.35|3558.35|39
1621189500000|2021-05-16 18:25:00|3570.35|3560.35|3568.15|3558.15|3570.8|3560.8|3567.77|3557.77|40
1621189510000|2021-05-16 18:25:10|3568.1|3558.1|3568.37|3558.37|3571.94|3561.94|3567.87|3557.87|39
1621189520000|2021-05-16 18:25:20|3568.26|3558.26|3577.6|3567.6|3578.94|3568.94|3568.26|3558.26|37
1621189530000|2021-05-16 18:25:30|3576.67|3566.67|3577.3|3567.3|3578.29|3568.29|3576.1|3566.1|39
1621189540000|2021-05-16 18:25:40|3576.85|3566.85|3573.82|3563.82|3576.99|3566.99|3573.73|3563.73|40
1621189550000|2021-05-16 18:25:50|3573.85|3563.85|3583.29|3573.29|3583.34|3573.34|3573.85|3563.85|38
1621189560000|2021-05-16 18:26:00|3583.72|3573.72|3586.32|3576.32|3588.23|3578.23|3583.72|3573.72|39
1621189570000|2021-05-16 18:26:10|3586.15|3576.15|3584.74|3574.74|3587.02|3577.02|3581.97|3571.97|39
1621189580000|2021-05-16 18:26:20|3587.26|3577.26|3583.33|3573.33|3587.26|3577.26|3582.28|3572.28|37
1621189590000|2021-05-16 18:26:30|3583.13|3573.13|3580.86|3570.86|3583.78|3573.78|3579.4|3569.4|40
1621189600000|2021-05-16 18:26:40|3580.68|3570.68|3581.07|3571.07|3582.35|3572.35|3580.16|3570.16|40
1621189610000|2021-05-16 18:26:50|3580.99|3570.99|3575.77|3565.77|3581.08|3571.08|3575.66|3565.66|40
1621189620000|2021-05-16 18:27:00|3575.82|3565.82|3573.4|3563.4|3576.38|3566.38|3573.39|3563.39|39
1621189630000|2021-05-16 18:27:10|3573.5|3563.5|3572.22|3562.22|3573.5|3563.5|3572.22|3562.22|36
1621189640000|2021-05-16 18:27:20|3571.75|3561.75|3568.21|3558.21|3571.75|3561.75|3568.21|3558.21|38
1621189650000|2021-05-16 18:27:30|3568.82|3558.82|3577.09|3567.09|3577.09|3567.09|3568.61|3558.61|39
1621189660000|2021-05-16 18:27:40|3577.16|3567.16|3570.44|3560.44|3577.96|3567.96|3570.12|3560.12|38
1621189670000|2021-05-16 18:27:50|3570.52|3560.52|3565.48|3555.48|3570.65|3560.65|3564.26|3554.26|40
1621189680000|2021-05-16 18:28:00|3565.49|3555.49|3568.33|3558.33|3568.83|3558.83|3563.96|3553.96|40
1621189690000|2021-05-16 18:28:10|3568.4|3558.4|3567.14|3557.14|3570.09|3560.09|3566.54|3556.54|39
1621189700000|2021-05-16 18:28:20|3567.47|3557.47|3566.78|3556.78|3567.78|3557.78|3566.13|3556.13|39
1621189710000|2021-05-16 18:28:30|3566.77|3556.77|3559.48|3549.48|3567.39|3557.39|3558.83|3548.83|39
1621189720000|2021-05-16 18:28:40|3559.39|3549.39|3561.12|3551.12|3562.03|3552.03|3559.39|3549.39|40
1621189730000|2021-05-16 18:28:50|3561.14|3551.14|3564.71|3554.71|3568|3558|3561.14|3551.14|40
1621189740000|2021-05-16 18:29:00|3564.99|3554.99|3562.62|3552.62|3566.71|3556.71|3562.62|3552.62|38
1621189750000|2021-05-16 18:29:10|3562.58|3552.58|3553|3543|3562.58|3552.58|3552.75|3542.75|39
1621189760000|2021-05-16 18:29:20|3552.77|3542.77|3554.34|3544.34|3555.07|3545.07|3552.66|3542.66|40
1621189770000|2021-05-16 18:29:30|3554.02|3544.02|3553.89|3543.89|3555.09|3545.09|3551.5|3541.5|39
1621189780000|2021-05-16 18:29:40|3554.18|3544.18|3553.33|3543.33|3554.41|3544.41|3551.56|3541.56|40
1621189790000|2021-05-16 18:29:50|3553.62|3543.62|3554.62|3544.62|3556.86|3546.86|3553.62|3543.62|40
1621189800000|2021-05-16 18:30:00|3554.85|3544.85|3552.96|3542.96|3555.3|3545.3|3552.91|3542.91|37
1621189810000|2021-05-16 18:30:10|3552.64|3542.64|3535.85|3525.85|3552.64|3542.64|3535.85|3525.85|39
1621189820000|2021-05-16 18:30:20|3535.96|3525.96|3539.82|3529.82|3539.82|3529.82|3533.68|3523.68|38
1621189830000|2021-05-16 18:30:30|3540.64|3530.64|3538.53|3528.53|3543.43|3533.43|3538.32|3528.32|39
1621189840000|2021-05-16 18:30:40|3537.84|3527.84|3529.53|3519.53|3537.84|3527.84|3529.53|3519.53|40
1621189850000|2021-05-16 18:30:50|3529.45|3519.45|3530.03|3520.03|3532.12|3522.12|3527.45|3517.45|40
1621189860000|2021-05-16 18:31:00|3530.12|3520.12|3529.94|3519.94|3531.43|3521.43|3527.49|3517.49|40
1621189870000|2021-05-16 18:31:10|3530.36|3520.36|3543.51|3533.51|3543.83|3533.83|3530.36|3520.36|40
1621189880000|2021-05-16 18:31:20|3543.37|3533.37|3532.13|3522.13|3545.05|3535.05|3531.99|3521.99|39
1621189890000|2021-05-16 18:31:30|3531.88|3521.88|3530.52|3520.52|3534.73|3524.73|3530.52|3520.52|40
1621189900000|2021-05-16 18:31:40|3530.74|3520.74|3532.05|3522.05|3533.95|3523.95|3530.74|3520.74|40
1621189910000|2021-05-16 18:31:50|3532.31|3522.31|3535.63|3525.63|3535.77|3525.77|3532.31|3522.31|39
1621189920000|2021-05-16 18:32:00|3535.51|3525.51|3528.74|3518.74|3536.02|3526.02|3528.69|3518.69|39
1621189930000|2021-05-16 18:32:10|3528.82|3518.82|3529.96|3519.96|3530.11|3520.11|3528.82|3518.82|40
1621189940000|2021-05-16 18:32:20|3530.01|3520.01|3529.65|3519.65|3530.43|3520.43|3528.24|3518.24|37
1621189950000|2021-05-16 18:32:30|3529.79|3519.79|3525.89|3515.89|3534.04|3524.04|3525.89|3515.89|39
1621189960000|2021-05-16 18:32:40|3525.57|3515.57|3522.29|3512.29|3525.57|3515.57|3519.81|3509.81|38
1621189970000|2021-05-16 18:32:50|3522.4|3512.4|3518.49|3508.49|3524.56|3514.56|3518.29|3508.29|40
1621189980000|2021-05-16 18:33:00|3518.4|3508.4|3519.12|3509.12|3519.44|3509.44|3517.54|3507.54|39
1621189990000|2021-05-16 18:33:10|3519.34|3509.34|3518.66|3508.66|3520.67|3510.67|3518.37|3508.37|38
1621190000000|2021-05-16 18:33:20|3518.74|3508.74|3518.07|3508.07|3519.45|3509.45|3517.19|3507.19|38
1621190010000|2021-05-16 18:33:30|3519.39|3509.39|3527.54|3517.54|3530.01|3520.01|3519.39|3509.39|40
1621190020000|2021-05-16 18:33:40|3527.59|3517.59|3521.9|3511.9|3527.59|3517.59|3521.9|3511.9|40
1621190030000|2021-05-16 18:33:50|3522.12|3512.12|3521.53|3511.53|3522.12|3512.12|3517.17|3507.17|40
1621190040000|2021-05-16 18:34:00|3521.49|3511.49|3526.47|3516.47|3526.47|3516.47|3521.49|3511.49|38
1621190050000|2021-05-16 18:34:10|3526.51|3516.51|3534.24|3524.24|3534.89|3524.89|3526.51|3516.51|36
1621190060000|2021-05-16 18:34:20|3533.06|3523.06|3532.58|3522.58|3533.06|3523.06|3530.16|3520.16|37
1621190070000|2021-05-16 18:34:30|3532.63|3522.63|3539.55|3529.55|3539.59|3529.59|3532.63|3522.63|37
1621190080000|2021-05-16 18:34:40|3539.49|3529.49|3539.55|3529.55|3539.95|3529.95|3538.19|3528.19|38
1621190090000|2021-05-16 18:34:50|3539.08|3529.08|3547.63|3537.63|3548.64|3538.64|3539.08|3529.08|39
1621190100000|2021-05-16 18:35:00|3547.7|3537.7|3545.44|3535.44|3548.63|3538.63|3542.5|3532.5|40
1621190110000|2021-05-16 18:35:10|3545.45|3535.45|3550.57|3540.57|3550.68|3540.68|3545.45|3535.45|40
1621190120000|2021-05-16 18:35:20|3550.84|3540.84|3555.87|3545.87|3555.95|3545.95|3550.63|3540.63|37
1621190130000|2021-05-16 18:35:30|3555.98|3545.98|3557.57|3547.57|3558.29|3548.29|3554.29|3544.29|38
1621190140000|2021-05-16 18:35:40|3557.6|3547.6|3568.42|3558.42|3568.85|3558.85|3557.6|3547.6|40
1621190150000|2021-05-16 18:35:50|3568.47|3558.47|3567.49|3557.49|3570.14|3560.14|3566.07|3556.07|40
1621190160000|2021-05-16 18:36:00|3567.52|3557.52|3579.18|3569.18|3579.18|3569.18|3567.12|3557.12|38
1621190170000|2021-05-16 18:36:10|3580|3570|3584.27|3574.27|3586.06|3576.06|3580|3570|40
1621190180000|2021-05-16 18:36:20|3584.2|3574.2|3587.13|3577.13|3587.27|3577.27|3581.74|3571.74|40
1621190190000|2021-05-16 18:36:30|3587.29|3577.29|3587.48|3577.48|3588.71|3578.71|3584.16|3574.16|40
1621190200000|2021-05-16 18:36:40|3588.43|3578.43|3581.09|3571.09|3589.2|3579.2|3580.91|3570.91|40
1621190210000|2021-05-16 18:36:50|3581.95|3571.95|3579.92|3569.92|3582.52|3572.52|3579.65|3569.65|39
1621190220000|2021-05-16 18:37:00|3579.88|3569.88|3573.29|3563.29|3579.88|3569.88|3571.47|3561.47|40
1621190230000|2021-05-16 18:37:10|3573.44|3563.44|3568.43|3558.43|3575.33|3565.33|3568.1|3558.1|39
1621190240000|2021-05-16 18:37:20|3569|3559|3566.02|3556.02|3570.27|3560.27|3564.44|3554.44|40
1621190250000|2021-05-16 18:37:30|3566.86|3556.86|3556.4|3546.4|3566.86|3556.86|3556.4|3546.4|38
1621190260000|2021-05-16 18:37:40|3556.61|3546.61|3566.84|3556.84|3566.84|3556.84|3556.52|3546.52|39
1621190270000|2021-05-16 18:37:50|3566.82|3556.82|3565.12|3555.12|3569.02|3559.02|3565.05|3555.05|38
1621190280000|2021-05-16 18:38:00|3564.84|3554.84|3571.36|3561.36|3571.37|3561.37|3562.41|3552.41|40
1621190290000|2021-05-16 18:38:10|3571.65|3561.65|3573.8|3563.8|3576.01|3566.01|3571.65|3561.65|38
1621190300000|2021-05-16 18:38:20|3573.93|3563.93|3573.53|3563.53|3574.36|3564.36|3571.81|3561.81|39
1621190310000|2021-05-16 18:38:30|3573.3|3563.3|3573.23|3563.23|3573.48|3563.48|3572.58|3562.58|37
1621190320000|2021-05-16 18:38:40|3573.41|3563.41|3575.49|3565.49|3575.54|3565.54|3573.08|3563.08|37
1621190330000|2021-05-16 18:38:50|3575.69|3565.69|3582.62|3572.62|3582.68|3572.68|3575.32|3565.32|40
1621190340000|2021-05-16 18:39:00|3582.61|3572.61|3580.27|3570.27|3582.61|3572.61|3578.03|3568.03|38
1621190350000|2021-05-16 18:39:10|3580.12|3570.12|3575.69|3565.69|3580.31|3570.31|3575.32|3565.32|40
1621190360000|2021-05-16 18:39:20|3575.48|3565.48|3579.68|3569.68|3579.68|3569.68|3574.59|3564.59|37
1621190370000|2021-05-16 18:39:30|3580.36|3570.36|3575.57|3565.57|3581.24|3571.24|3575.4|3565.4|40
1621190380000|2021-05-16 18:39:40|3575.49|3565.49|3570.74|3560.74|3575.49|3565.49|3570.64|3560.64|37
1621190390000|2021-05-16 18:39:50|3570.64|3560.64|3566.04|3556.04|3570.64|3560.64|3564.72|3554.72|37
1621190400000|2021-05-16 18:40:00|3565.37|3555.37|3567.42|3557.42|3570.59|3560.59|3565.08|3555.08|39
1621190410000|2021-05-16 18:40:10|3567.2|3557.2|3566.1|3556.1|3567.31|3557.31|3566.1|3556.1|37
1621190420000|2021-05-16 18:40:20|3566.11|3556.11|3559.98|3549.98|3566.11|3556.11|3558.96|3548.96|39
1621190430000|2021-05-16 18:40:30|3560.27|3550.27|3562.76|3552.76|3563.81|3553.81|3560.27|3550.27|38
1621190440000|2021-05-16 18:40:40|3562.66|3552.66|3567.25|3557.25|3567.72|3557.72|3562.35|3552.35|39
1621190450000|2021-05-16 18:40:50|3568.02|3558.02|3568.88|3558.88|3569.23|3559.23|3567.93|3557.93|39
1621190460000|2021-05-16 18:41:00|3569.32|3559.32|3572.51|3562.51|3573.85|3563.85|3569.32|3559.32|36
1621190470000|2021-05-16 18:41:10|3572.61|3562.61|3578.96|3568.96|3579.01|3569.01|3572.36|3562.36|38
1621190480000|2021-05-16 18:41:20|3578.78|3568.78|3579.6|3569.6|3579.64|3569.64|3576.83|3566.83|39
1621190490000|2021-05-16 18:41:30|3579.18|3569.18|3586.42|3576.42|3586.42|3576.42|3579.18|3569.18|37
1621190500000|2021-05-16 18:41:40|3586.41|3576.41|3585.25|3575.25|3586.59|3576.59|3582.65|3572.65|37
1621190510000|2021-05-16 18:41:50|3585.19|3575.19|3586.62|3576.62|3586.62|3576.62|3584.64|3574.64|37
1621190520000|2021-05-16 18:42:00|3586.64|3576.64|3579.16|3569.16|3586.64|3576.64|3578.08|3568.08|39
1621190530000|2021-05-16 18:42:10|3579.25|3569.25|3576.06|3566.06|3579.55|3569.55|3572.45|3562.45|40
1621190540000|2021-05-16 18:42:20|3576.1|3566.1|3577.86|3567.86|3578.74|3568.74|3575.84|3565.84|39
1621190550000|2021-05-16 18:42:30|3577.93|3567.93|3578.91|3568.91|3580.11|3570.11|3576.92|3566.92|38
1621190560000|2021-05-16 18:42:40|3579.15|3569.15|3580.93|3570.93|3582.19|3572.19|3579.15|3569.15|39
1621190570000|2021-05-16 18:42:50|3580.97|3570.97|3584.32|3574.32|3584.32|3574.32|3580.85|3570.85|39
1621190580000|2021-05-16 18:43:00|3584.44|3574.44|3589.86|3579.86|3589.86|3579.86|3583.81|3573.81|38
1621190590000|2021-05-16 18:43:10|3589.67|3579.67|3589.29|3579.29|3589.87|3579.87|3586.01|3576.01|38
1621190600000|2021-05-16 18:43:20|3589.32|3579.32|3592.71|3582.71|3593.62|3583.62|3589.32|3579.32|40
1621190610000|2021-05-16 18:43:30|3593.06|3583.06|3596.64|3586.64|3596.64|3586.64|3593.06|3583.06|40
1621190620000|2021-05-16 18:43:40|3596.76|3586.76|3592|3582|3597.37|3587.37|3591.75|3581.75|38
1621190630000|2021-05-16 18:43:50|3592.31|3582.31|3585.95|3575.95|3592.37|3582.37|3585.95|3575.95|36
1621190640000|2021-05-16 18:44:00|3585.84|3575.84|3587.19|3577.19|3591.39|3581.39|3585.84|3575.84|35
1621190650000|2021-05-16 18:44:10|3587.53|3577.53|3585.19|3575.19|3590.17|3580.17|3585.19|3575.19|38
1621190660000|2021-05-16 18:44:20|3585.27|3575.27|3578.52|3568.52|3585.27|3575.27|3578.44|3568.44|39
1621190670000|2021-05-16 18:44:30|3578.74|3568.74|3574.6|3564.6|3578.98|3568.98|3574.53|3564.53|38
1621190680000|2021-05-16 18:44:40|3574.57|3564.57|3576.35|3566.35|3576.7|3566.7|3574.52|3564.52|40
1621190690000|2021-05-16 18:44:50|3576.62|3566.62|3566.78|3556.78|3576.62|3566.62|3566.54|3556.54|40
1621190700000|2021-05-16 18:45:00|3566.73|3556.73|3574.7|3564.7|3574.7|3564.7|3566.68|3556.68|40
1621190710000|2021-05-16 18:45:10|3575.28|3565.28|3573.22|3563.22|3578.78|3568.78|3573.13|3563.13|39
1621190720000|2021-05-16 18:45:20|3573.23|3563.23|3581.91|3571.91|3581.91|3571.91|3572.25|3562.25|40
1621190730000|2021-05-16 18:45:30|3582|3572|3593.05|3583.05|3593.05|3583.05|3580.01|3570.01|40
1621190740000|2021-05-16 18:45:40|3593.11|3583.11|3597.4|3587.4|3597.79|3587.79|3593.11|3583.11|40
1621190750000|2021-05-16 18:45:50|3597.48|3587.48|3594.92|3584.92|3599.23|3589.23|3593.92|3583.92|40
1621190760000|2021-05-16 18:46:00|3594.81|3584.81|3586.62|3576.62|3594.81|3584.81|3586.62|3576.62|39
1621190770000|2021-05-16 18:46:10|3586.64|3576.64|3587.78|3577.78|3588.5|3578.5|3584.42|3574.42|39
1621190780000|2021-05-16 18:46:20|3588.17|3578.17|3587.52|3577.52|3591.47|3581.47|3587.52|3577.52|39
1621190790000|2021-05-16 18:46:30|3586.87|3576.87|3585.69|3575.69|3589.15|3579.15|3585.69|3575.69|40
1621190800000|2021-05-16 18:46:40|3585.61|3575.61|3584.79|3574.79|3585.61|3575.61|3581.51|3571.51|40
1621190810000|2021-05-16 18:46:50|3585.04|3575.04|3583.05|3573.05|3587.61|3577.61|3583.05|3573.05|40
1621190820000|2021-05-16 18:47:00|3582.4|3572.4|3587.31|3577.31|3587.39|3577.39|3581.28|3571.28|36
1621190830000|2021-05-16 18:47:10|3587.22|3577.22|3582.65|3572.65|3587.42|3577.42|3582.65|3572.65|35
1621190840000|2021-05-16 18:47:20|3581.97|3571.97|3587.98|3577.98|3588.79|3578.79|3581.03|3571.03|39
1621190850000|2021-05-16 18:47:30|3588.33|3578.33|3590.31|3580.31|3591.34|3581.34|3588.19|3578.19|39
1621190860000|2021-05-16 18:47:40|3590.13|3580.13|3590.84|3580.84|3591.01|3581.01|3589.95|3579.95|39
1621190870000|2021-05-16 18:47:50|3590.93|3580.93|3595.94|3585.94|3595.94|3585.94|3590.93|3580.93|39
1621190880000|2021-05-16 18:48:00|3596.33|3586.33|3587.05|3577.05|3596.33|3586.33|3586.86|3576.86|40
1621190890000|2021-05-16 18:48:10|3586.99|3576.99|3585.62|3575.62|3589.01|3579.01|3584.79|3574.79|39
1621190900000|2021-05-16 18:48:20|3585.92|3575.92|3590.79|3580.79|3591.62|3581.62|3585.9|3575.9|38
1621190910000|2021-05-16 18:48:30|3591.03|3581.03|3587.46|3577.46|3591.42|3581.42|3587.33|3577.33|39
1621190920000|2021-05-16 18:48:40|3587.3|3577.3|3584.88|3574.88|3587.3|3577.3|3582.96|3572.96|40
1621190930000|2021-05-16 18:48:50|3585.2|3575.2|3587.16|3577.16|3587.66|3577.66|3585.2|3575.2|40
1621190940000|2021-05-16 18:49:00|3587.09|3577.09|3588.95|3578.95|3589.52|3579.52|3586.93|3576.93|33
1621190950000|2021-05-16 18:49:10|3588.93|3578.93|3583.97|3573.97|3588.97|3578.97|3583.97|3573.97|39
1621190960000|2021-05-16 18:49:20|3583.96|3573.96|3582.29|3572.29|3585.34|3575.34|3581.89|3571.89|38
1621190970000|2021-05-16 18:49:30|3582.3|3572.3|3584.58|3574.58|3585.53|3575.53|3582.3|3572.3|39
1621190980000|2021-05-16 18:49:40|3584.45|3574.45|3581.62|3571.62|3584.45|3574.45|3581.03|3571.03|40
1621190990000|2021-05-16 18:49:50|3581.44|3571.44|3576.73|3566.73|3581.44|3571.44|3576.61|3566.61|36
1621191000000|2021-05-16 18:50:00|3576.64|3566.64|3580.91|3570.91|3580.91|3570.91|3575.97|3565.97|39
1621191010000|2021-05-16 18:50:10|3581.1|3571.1|3582.87|3572.87|3583.76|3573.76|3580.63|3570.63|39
1621191020000|2021-05-16 18:50:20|3582.85|3572.85|3580.1|3570.1|3583.16|3573.16|3579.7|3569.7|38
1621191030000|2021-05-16 18:50:30|3579.86|3569.86|3577.68|3567.68|3579.86|3569.86|3577.31|3567.31|36
1621191040000|2021-05-16 18:50:40|3577.43|3567.43|3571.18|3561.18|3577.56|3567.56|3571.18|3561.18|37
1621191050000|2021-05-16 18:50:50|3571.34|3561.34|3567.66|3557.66|3572.33|3562.33|3567.56|3557.56|39
1621191060000|2021-05-16 18:51:00|3567.71|3557.71|3562.62|3552.62|3567.71|3557.71|3562.62|3552.62|38
1621191070000|2021-05-16 18:51:10|3562.66|3552.66|3562.66|3552.66|3564.9|3554.9|3562.66|3552.66|36
1621191080000|2021-05-16 18:51:20|3562.74|3552.74|3559.61|3549.61|3562.95|3552.95|3558.43|3548.43|38
1621191090000|2021-05-16 18:51:30|3559.36|3549.36|3553.98|3543.98|3559.36|3549.36|3553.21|3543.21|38
1621191100000|2021-05-16 18:51:40|3554.09|3544.09|3557.62|3547.62|3558.28|3548.28|3554.09|3544.09|36
1621191110000|2021-05-16 18:51:50|3557.59|3547.59|3552.2|3542.2|3557.69|3547.69|3548.78|3538.78|40
1621191120000|2021-05-16 18:52:00|3552.09|3542.09|3542.32|3532.32|3552.09|3542.09|3541.95|3531.95|39
1621191130000|2021-05-16 18:52:10|3542.35|3532.35|3546.45|3536.45|3547.29|3537.29|3542.35|3532.35|39
1621191140000|2021-05-16 18:52:20|3545.64|3535.64|3542.55|3532.55|3545.64|3535.64|3538.87|3528.87|38
1621191150000|2021-05-16 18:52:30|3542.05|3532.05|3534.98|3524.98|3542.72|3532.72|3534.98|3524.98|40
1621191160000|2021-05-16 18:52:40|3534.88|3524.88|3533.07|3523.07|3535.93|3525.93|3530.19|3520.19|39
1621191170000|2021-05-16 18:52:50|3533.96|3523.96|3529.14|3519.14|3537.14|3527.14|3529.14|3519.14|40
1621191180000|2021-05-16 18:53:00|3528.71|3518.71|3534.62|3524.62|3536.65|3526.65|3527.7|3517.7|40
1621191190000|2021-05-16 18:53:10|3534.27|3524.27|3530.76|3520.76|3534.27|3524.27|3530.68|3520.68|35
1621191200000|2021-05-16 18:53:20|3530.78|3520.78|3524.29|3514.29|3532.12|3522.12|3524.26|3514.26|40
1621191210000|2021-05-16 18:53:30|3524.99|3514.99|3520.7|3510.7|3529.22|3519.22|3520.68|3510.68|38
1621191220000|2021-05-16 18:53:40|3520.76|3510.76|3520.86|3510.86|3522.89|3512.89|3520.76|3510.76|40
1621191230000|2021-05-16 18:53:50|3521.07|3511.07|3521.59|3511.59|3521.6|3511.6|3518.84|3508.84|38
1621191240000|2021-05-16 18:54:00|3520.76|3510.76|3514.62|3504.62|3521.03|3511.03|3512.83|3502.83|40
1621191250000|2021-05-16 18:54:10|3514.67|3504.67|3515.77|3505.77|3515.77|3505.77|3509.46|3499.46|39
1621191260000|2021-05-16 18:54:20|3516.28|3506.28|3526.54|3516.54|3526.54|3516.54|3516.28|3506.28|40
1621191270000|2021-05-16 18:54:30|3527|3517|3532.92|3522.92|3533.76|3523.76|3527|3517|39
1621191280000|2021-05-16 18:54:40|3533.08|3523.08|3519.84|3509.84|3533.08|3523.08|3519.78|3509.78|40
1621191290000|2021-05-16 18:54:50|3519.94|3509.94|3523.33|3513.33|3523.53|3513.53|3515.26|3505.26|40
1621191300000|2021-05-16 18:55:00|3523.38|3513.38|3514.87|3504.87|3523.38|3513.38|3514.24|3504.24|38
1621191310000|2021-05-16 18:55:10|3514.76|3504.76|3516.09|3506.09|3516.15|3506.15|3510.49|3500.49|39
1621191320000|2021-05-16 18:55:20|3516.45|3506.45|3512.55|3502.55|3522.18|3512.18|3512.23|3502.23|40
1621191330000|2021-05-16 18:55:30|3512.69|3502.69|3513.17|3503.17|3514.51|3504.51|3510.16|3500.16|38
1621191340000|2021-05-16 18:55:40|3513.29|3503.29|3514.66|3504.66|3515.21|3505.21|3513.29|3503.29|37
1621191350000|2021-05-16 18:55:50|3514.54|3504.54|3514.84|3504.84|3519.33|3509.33|3514.54|3504.54|36
1621191360000|2021-05-16 18:56:00|3514.85|3504.85|3510.41|3500.41|3515.17|3505.17|3508.47|3498.47|40
1621191370000|2021-05-16 18:56:10|3510.76|3500.76|3515.47|3505.47|3520.34|3510.34|3510.76|3500.76|39
1621191380000|2021-05-16 18:56:20|3515.37|3505.37|3518.78|3508.78|3523.19|3513.19|3515.37|3505.37|40
1621191390000|2021-05-16 18:56:30|3518.82|3508.82|3527.26|3517.26|3531|3521|3518.82|3508.82|40
1621191400000|2021-05-16 18:56:40|3527.59|3517.59|3519.79|3509.79|3527.59|3517.59|3518.72|3508.72|38
1621191410000|2021-05-16 18:56:50|3519.67|3509.67|3515.83|3505.83|3522.35|3512.35|3515.83|3505.83|38
1621191420000|2021-05-16 18:57:00|3515.82|3505.82|3512.3|3502.3|3515.98|3505.98|3509.17|3499.17|40
1621191430000|2021-05-16 18:57:10|3512.6|3502.6|3513.59|3503.59|3517.27|3507.27|3512.6|3502.6|40
1621191440000|2021-05-16 18:57:20|3513.86|3503.86|3511.43|3501.43|3513.89|3503.89|3510.5|3500.5|38
1621191450000|2021-05-16 18:57:30|3511.45|3501.45|3509.25|3499.25|3515.49|3505.49|3508.2|3498.2|40
1621191460000|2021-05-16 18:57:40|3509.97|3499.97|3506.59|3496.59|3512.04|3502.04|3506.59|3496.59|36
1621191470000|2021-05-16 18:57:50|3506.57|3496.57|3501.3|3491.3|3506.57|3496.57|3500.25|3490.25|39
1621191480000|2021-05-16 18:58:00|3501.61|3491.61|3501.81|3491.81|3504.85|3494.85|3498.88|3488.88|39
1621191490000|2021-05-16 18:58:10|3501.96|3491.96|3494.99|3484.99|3502|3492|3491.47|3481.47|39
1621191500000|2021-05-16 18:58:20|3495.04|3485.04|3492.33|3482.33|3497.73|3487.73|3492.33|3482.33|40
1621191510000|2021-05-16 18:58:30|3492.27|3482.27|3492.67|3482.67|3497.99|3487.99|3492.26|3482.26|40
1621191520000|2021-05-16 18:58:40|3492.58|3482.58|3496.31|3486.31|3499.67|3489.67|3492.58|3482.58|39
1621191530000|2021-05-16 18:58:50|3496.43|3486.43|3489.46|3479.46|3496.43|3486.43|3489.22|3479.22|39
1621191540000|2021-05-16 18:59:00|3489.54|3479.54|3494.58|3484.58|3499.76|3489.76|3488.72|3478.72|40
1621191550000|2021-05-16 18:59:10|3495.02|3485.02|3497.93|3487.93|3497.93|3487.93|3491.73|3481.73|39
1621191560000|2021-05-16 18:59:20|3497.91|3487.91|3494.58|3484.58|3498.55|3488.55|3494.58|3484.58|38
1621191570000|2021-05-16 18:59:30|3494.34|3484.34|3493.33|3483.33|3494.74|3484.74|3491.99|3481.99|38
1621191580000|2021-05-16 18:59:40|3493.12|3483.12|3482.02|3472.02|3493.12|3483.12|3481.54|3471.54|39
1621191590000|2021-05-16 18:59:50|3483.08|3473.08|3485.84|3475.84|3487.43|3477.43|3482.94|3472.94|38
1621191600000|2021-05-16 19:00:00|3485.32|3475.32|3478.25|3468.25|3485.32|3475.32|3478.25|3468.25|40
1621191610000|2021-05-16 19:00:10|3477.48|3467.48|3484.2|3474.2|3487.88|3477.88|3473.6|3463.6|38
1621191620000|2021-05-16 19:00:20|3485.27|3475.27|3487.97|3477.97|3488.7|3478.7|3485.27|3475.27|39
1621191630000|2021-05-16 19:00:30|3488.41|3478.41|3489.25|3479.25|3489.28|3479.28|3485.62|3475.62|39
1621191640000|2021-05-16 19:00:40|3489.6|3479.6|3489.65|3479.65|3493.07|3483.07|3489.12|3479.12|40
1621191650000|2021-05-16 19:00:50|3489.73|3479.73|3491.03|3481.03|3491.07|3481.07|3487.46|3477.46|38
1621191660000|2021-05-16 19:01:00|3491.06|3481.06|3505.42|3495.42|3505.42|3495.42|3491.06|3481.06|40
1621191670000|2021-05-16 19:01:10|3506.46|3496.46|3513.61|3503.61|3514.15|3504.15|3506.46|3496.46|40
1621191680000|2021-05-16 19:01:20|3513.91|3503.91|3519.69|3509.69|3519.69|3509.69|3513.91|3503.91|40
1621191690000|2021-05-16 19:01:30|3519.53|3509.53|3516.02|3506.02|3519.73|3509.73|3515.85|3505.85|40
1621191700000|2021-05-16 19:01:40|3515.9|3505.9|3511.11|3501.11|3516.02|3506.02|3510.32|3500.32|40
1621191710000|2021-05-16 19:01:50|3511|3501|3510.98|3500.98|3512.3|3502.3|3509.25|3499.25|40
1621191720000|2021-05-16 19:02:00|3510.86|3500.86|3506.92|3496.92|3511.07|3501.07|3502.37|3492.37|38
1621191730000|2021-05-16 19:02:10|3506.79|3496.79|3504.45|3494.45|3509.51|3499.51|3504.45|3494.45|40
1621191740000|2021-05-16 19:02:20|3504.55|3494.55|3502.13|3492.13|3508.28|3498.28|3502.13|3492.13|39
1621191750000|2021-05-16 19:02:30|3502.15|3492.15|3500.35|3490.35|3506.03|3496.03|3499.62|3489.62|39
1621191760000|2021-05-16 19:02:40|3500.19|3490.19|3491.96|3481.96|3500.19|3490.19|3491.96|3481.96|40
1621191770000|2021-05-16 19:02:50|3491.03|3481.03|3496.09|3486.09|3496.09|3486.09|3488.32|3478.32|39
1621191780000|2021-05-16 19:03:00|3496.2|3486.2|3496.97|3486.97|3497.42|3487.42|3491.53|3481.53|39
1621191790000|2021-05-16 19:03:10|3496.95|3486.95|3501.06|3491.06|3501.45|3491.45|3495.13|3485.13|40
1621191800000|2021-05-16 19:03:20|3500.81|3490.81|3501.42|3491.42|3502.5|3492.5|3497.01|3487.01|37
1621191810000|2021-05-16 19:03:30|3500.97|3490.97|3503.31|3493.31|3504.15|3494.15|3500.97|3490.97|40
1621191820000|2021-05-16 19:03:40|3503.28|3493.28|3503.17|3493.17|3504.07|3494.07|3501.61|3491.61|38
1621191830000|2021-05-16 19:03:50|3503.52|3493.52|3503.6|3493.6|3506.47|3496.47|3502.47|3492.47|39
1621191840000|2021-05-16 19:04:00|3504.46|3494.46|3502.62|3492.62|3504.46|3494.46|3499.25|3489.25|37
1621191850000|2021-05-16 19:04:10|3502.45|3492.45|3492.33|3482.33|3503.11|3493.11|3492.02|3482.02|37
1621191860000|2021-05-16 19:04:20|3492.14|3482.14|3490.72|3480.72|3497.39|3487.39|3490.72|3480.72|40
1621191870000|2021-05-16 19:04:30|3490.68|3480.68|3490.98|3480.98|3495.03|3485.03|3490.68|3480.68|40
1621191880000|2021-05-16 19:04:40|3490.92|3480.92|3484.53|3474.53|3491.36|3481.36|3484.53|3474.53|40
1621191890000|2021-05-16 19:04:50|3484.66|3474.66|3487.9|3477.9|3489.93|3479.93|3484.66|3474.66|40
1621191900000|2021-05-16 19:05:00|3487.94|3477.94|3491|3481|3493.93|3483.93|3487.94|3477.94|40
1621191910000|2021-05-16 19:05:10|3491.04|3481.04|3486.22|3476.22|3491.04|3481.04|3486.07|3476.07|39
1621191920000|2021-05-16 19:05:20|3486.21|3476.21|3486.42|3476.42|3487.32|3477.32|3483.15|3473.15|37
1621191930000|2021-05-16 19:05:30|3486.64|3476.64|3487.38|3477.38|3487.48|3477.48|3485.21|3475.21|40
1621191940000|2021-05-16 19:05:40|3487.03|3477.03|3490.17|3480.17|3490.51|3480.51|3485.55|3475.55|40
1621191950000|2021-05-16 19:05:50|3490.65|3480.65|3498.26|3488.26|3498.26|3488.26|3490.65|3480.65|40
1621191960000|2021-05-16 19:06:00|3498.56|3488.56|3497.61|3487.61|3499.66|3489.66|3494.68|3484.68|40
1621191970000|2021-05-16 19:06:10|3497.29|3487.29|3497.05|3487.05|3499.57|3489.57|3496.07|3486.07|38
1621191980000|2021-05-16 19:06:20|3496.81|3486.81|3497.81|3487.81|3498.37|3488.37|3496.17|3486.17|39
1621191990000|2021-05-16 19:06:30|3498.34|3488.34|3492.62|3482.62|3499.11|3489.11|3491.44|3481.44|38
1621192000000|2021-05-16 19:06:40|3492.75|3482.75|3497.76|3487.76|3498.24|3488.24|3492.75|3482.75|39
1621192010000|2021-05-16 19:06:50|3497.36|3487.36|3493.81|3483.81|3497.36|3487.36|3493.81|3483.81|38
1621192020000|2021-05-16 19:07:00|3493.8|3483.8|3486.21|3476.21|3493.8|3483.8|3486.18|3476.18|32
1621192030000|2021-05-16 19:07:10|3486.68|3476.68|3485.24|3475.24|3486.68|3476.68|3484.48|3474.48|36
1621192040000|2021-05-16 19:07:20|3485.17|3475.17|3476.73|3466.73|3485.17|3475.17|3476.35|3466.35|38
1621192050000|2021-05-16 19:07:30|3476.79|3466.79|3473.05|3463.05|3477.43|3467.43|3472.89|3462.89|40
1621192060000|2021-05-16 19:07:40|3473.49|3463.49|3466.59|3456.59|3473.94|3463.94|3464.33|3454.33|40
1621192070000|2021-05-16 19:07:50|3467.01|3457.01|3471.66|3461.66|3472.96|3462.96|3467.01|3457.01|39
1621192080000|2021-05-16 19:08:00|3471.81|3461.81|3473.62|3463.62|3474.48|3464.48|3471.81|3461.81|38
1621192090000|2021-05-16 19:08:10|3473.55|3463.55|3465.98|3455.98|3473.62|3463.62|3465.98|3455.98|40
1621192100000|2021-05-16 19:08:20|3465.97|3455.97|3464.38|3454.38|3467.16|3457.16|3464.29|3454.29|39
1621192110000|2021-05-16 19:08:30|3464.28|3454.28|3464.36|3454.36|3465.69|3455.69|3463.5|3453.5|40
1621192120000|2021-05-16 19:08:40|3464.29|3454.29|3463.17|3453.17|3465.7|3455.7|3463.1|3453.1|39
1621192130000|2021-05-16 19:08:50|3463.16|3453.16|3458.53|3448.53|3463.84|3453.84|3458.53|3448.53|38
1621192140000|2021-05-16 19:09:00|3458.55|3448.55|3456.03|3446.03|3458.73|3448.73|3451.39|3441.39|39
1621192150000|2021-05-16 19:09:10|3454.95|3444.95|3448.07|3438.07|3455.01|3445.01|3448|3438|40
1621192160000|2021-05-16 19:09:20|3448.12|3438.12|3441.39|3431.39|3448.12|3438.12|3437.76|3427.76|40
1621192170000|2021-05-16 19:09:30|3439.29|3429.29|3438.45|3428.45|3439.29|3429.29|3433.57|3423.57|39
1621192180000|2021-05-16 19:09:40|3439|3429|3442.45|3432.45|3443.12|3433.12|3438.91|3428.91|38
1621192190000|2021-05-16 19:09:50|3442.48|3432.48|3443.14|3433.14|3445.98|3435.98|3441.53|3431.53|40
1621192200000|2021-05-16 19:10:00|3442.87|3432.87|3441.43|3431.43|3443.69|3433.69|3439.66|3429.66|37
1621192210000|2021-05-16 19:10:10|3441.15|3431.15|3454.95|3444.95|3455.3|3445.3|3441.14|3431.14|40
1621192220000|2021-05-16 19:10:20|3455.49|3445.49|3461.38|3451.38|3461.38|3451.38|3455.49|3445.49|39
1621192230000|2021-05-16 19:10:30|3461.62|3451.62|3463.18|3453.18|3468.96|3458.96|3461.62|3451.62|39
1621192240000|2021-05-16 19:10:40|3462.87|3452.87|3462.84|3452.84|3462.87|3452.87|3453.01|3443.01|39
1621192250000|2021-05-16 19:10:50|3463.06|3453.06|3460.43|3450.43|3465.84|3455.84|3460.43|3450.43|40
1621192260000|2021-05-16 19:11:00|3460.3|3450.3|3472.36|3462.36|3472.36|3462.36|3460.3|3450.3|40
1621192270000|2021-05-16 19:11:10|3473.35|3463.35|3474.23|3464.23|3474.78|3464.78|3471.65|3461.65|40
1621192280000|2021-05-16 19:11:20|3474.26|3464.26|3474.1|3464.1|3476.93|3466.93|3472.82|3462.82|39
1621192290000|2021-05-16 19:11:30|3474.09|3464.09|3472.11|3462.11|3476.94|3466.94|3472.11|3462.11|39
1621192300000|2021-05-16 19:11:40|3471.99|3461.99|3467.33|3457.33|3471.99|3461.99|3465.22|3455.22|38
1621192310000|2021-05-16 19:11:50|3467.62|3457.62|3458.72|3448.72|3469.13|3459.13|3458.72|3448.72|39
1621192320000|2021-05-16 19:12:00|3458.98|3448.98|3451.79|3441.79|3458.98|3448.98|3449.16|3439.16|40
1621192330000|2021-05-16 19:12:10|3452.03|3442.03|3452.95|3442.95|3455.08|3445.08|3451.31|3441.31|40
1621192340000|2021-05-16 19:12:20|3453.34|3443.34|3448.35|3438.35|3453.81|3443.81|3448.29|3438.29|38
1621192350000|2021-05-16 19:12:30|3448.88|3438.88|3448.1|3438.1|3451.61|3441.61|3446.79|3436.79|40
1621192360000|2021-05-16 19:12:40|3448.24|3438.24|3451.15|3441.15|3454.05|3444.05|3448.24|3438.24|37
1621192370000|2021-05-16 19:12:50|3451.2|3441.2|3447.91|3437.91|3451.2|3441.2|3444.34|3434.34|39
1621192380000|2021-05-16 19:13:00|3447.9|3437.9|3455.3|3445.3|3456.08|3446.08|3447.9|3437.9|40
1621192390000|2021-05-16 19:13:10|3455.63|3445.63|3462.52|3452.52|3463.34|3453.34|3455.63|3445.63|39
1621192400000|2021-05-16 19:13:20|3462.07|3452.07|3460.18|3450.18|3462.07|3452.07|3457.75|3447.75|40
1621192410000|2021-05-16 19:13:30|3459.98|3449.98|3459.79|3449.79|3462.35|3452.35|3458.5|3448.5|40
1621192420000|2021-05-16 19:13:40|3460.1|3450.1|3466.74|3456.74|3466.74|3456.74|3460.1|3450.1|40
1621192430000|2021-05-16 19:13:50|3466.89|3456.89|3469.88|3459.88|3469.88|3459.88|3465.41|3455.41|40
1621192440000|2021-05-16 19:14:00|3470.35|3460.35|3464.91|3454.91|3470.65|3460.65|3464.91|3454.91|38
1621192450000|2021-05-16 19:14:10|3464.64|3454.64|3464.39|3454.39|3465.85|3455.85|3459.09|3449.09|40
1621192460000|2021-05-16 19:14:20|3463.79|3453.79|3459.37|3449.37|3463.79|3453.79|3454.96|3444.96|39
1621192470000|2021-05-16 19:14:30|3459.55|3449.55|3460.11|3450.11|3463|3453|3459.46|3449.46|40
1621192480000|2021-05-16 19:14:40|3460.14|3450.14|3461.14|3451.14|3462.33|3452.33|3458.01|3448.01|40
1621192490000|2021-05-16 19:14:50|3460.93|3450.93|3461.41|3451.41|3464.5|3454.5|3460.24|3450.24|40
1621192500000|2021-05-16 19:15:00|3461.3|3451.3|3466.68|3456.68|3466.8|3456.8|3461.3|3451.3|40
1621192510000|2021-05-16 19:15:10|3466.3|3456.3|3463.36|3453.36|3466.3|3456.3|3460.24|3450.24|40
1621192520000|2021-05-16 19:15:20|3462.99|3452.99|3466.88|3456.88|3466.88|3456.88|3461.1|3451.1|37
1621192530000|2021-05-16 19:15:30|3467.25|3457.25|3471.29|3461.29|3472.29|3462.29|3466.64|3456.64|38
1621192540000|2021-05-16 19:15:40|3470.89|3460.89|3470.75|3460.75|3471.12|3461.12|3468.16|3458.16|39
1621192550000|2021-05-16 19:15:50|3470.67|3460.67|3468.21|3458.21|3470.67|3460.67|3465.72|3455.72|39
1621192560000|2021-05-16 19:16:00|3468.44|3458.44|3469.99|3459.99|3472.73|3462.73|3468.26|3458.26|35
1621192570000|2021-05-16 19:16:10|3469.88|3459.88|3469.06|3459.06|3471.27|3461.27|3467.56|3457.56|39
1621192580000|2021-05-16 19:16:20|3468.83|3458.83|3469.96|3459.96|3469.96|3459.96|3465.12|3455.12|36
1621192590000|2021-05-16 19:16:30|3470.02|3460.02|3467.59|3457.59|3470.03|3460.03|3466.52|3456.52|38
1621192600000|2021-05-16 19:16:40|3467.57|3457.57|3472.16|3462.16|3472.31|3462.31|3467.43|3457.43|38
1621192610000|2021-05-16 19:16:50|3472.12|3462.12|3470.98|3460.98|3472.12|3462.12|3468.93|3458.93|38
1621192620000|2021-05-16 19:17:00|3471.11|3461.11|3472.43|3462.43|3472.45|3462.45|3470.69|3460.69|36
1621192630000|2021-05-16 19:17:10|3472.41|3462.41|3472.82|3462.82|3472.82|3462.82|3469.91|3459.91|39
1621192640000|2021-05-16 19:17:20|3472.77|3462.77|3474.13|3464.13|3474.13|3464.13|3472.7|3462.7|36
1621192650000|2021-05-16 19:17:30|3474.11|3464.11|3469.47|3459.47|3474.86|3464.86|3469.18|3459.18|39
1621192660000|2021-05-16 19:17:40|3469.39|3459.39|3474.72|3464.72|3474.99|3464.99|3469.39|3459.39|38
1621192670000|2021-05-16 19:17:50|3474.75|3464.75|3479.79|3469.79|3479.84|3469.84|3474.33|3464.33|39
1621192680000|2021-05-16 19:18:00|3479.63|3469.63|3480.56|3470.56|3480.67|3470.67|3477.43|3467.43|40
1621192690000|2021-05-16 19:18:10|3480.49|3470.49|3478.65|3468.65|3480.74|3470.74|3477.35|3467.35|38
1621192700000|2021-05-16 19:18:20|3478.47|3468.47|3481.33|3471.33|3483.86|3473.86|3478.47|3468.47|38
1621192710000|2021-05-16 19:18:30|3481.73|3471.73|3480.35|3470.35|3483.74|3473.74|3480.35|3470.35|37
1621192720000|2021-05-16 19:18:40|3479.91|3469.91|3474.1|3464.1|3479.91|3469.91|3474.1|3464.1|38
1621192730000|2021-05-16 19:18:50|3473.81|3463.81|3475.36|3465.36|3475.53|3465.53|3470.11|3460.11|40
1621192740000|2021-05-16 19:19:00|3475.41|3465.41|3466.32|3456.32|3475.41|3465.41|3465.05|3455.05|40
1621192750000|2021-05-16 19:19:10|3466.33|3456.33|3459.94|3449.94|3466.33|3456.33|3459.72|3449.72|39
1621192760000|2021-05-16 19:19:20|3460.16|3450.16|3455.18|3445.18|3460.92|3450.92|3454.18|3444.18|40
1621192770000|2021-05-16 19:19:30|3455.31|3445.31|3452.33|3442.33|3457.98|3447.98|3452.33|3442.33|39
1621192780000|2021-05-16 19:19:40|3451.97|3441.97|3441.88|3431.88|3452.11|3442.11|3441.68|3431.68|39
1621192790000|2021-05-16 19:19:50|3441.56|3431.56|3441.61|3431.61|3445.29|3435.29|3441.52|3431.52|40
1621192800000|2021-05-16 19:20:00|3441.5|3431.5|3441.14|3431.14|3446.85|3436.85|3440.19|3430.19|40
1621192810000|2021-05-16 19:20:10|3441.53|3431.53|3444.86|3434.86|3444.97|3434.97|3441.53|3431.53|40
1621192820000|2021-05-16 19:20:20|3445.02|3435.02|3438.29|3428.29|3445.07|3435.07|3438.29|3428.29|36
1621192830000|2021-05-16 19:20:30|3437.9|3427.9|3439.19|3429.19|3440.8|3430.8|3437.04|3427.04|37
1621192840000|2021-05-16 19:20:40|3439.56|3429.56|3443.4|3433.4|3444.52|3434.52|3438.77|3428.77|40
1621192850000|2021-05-16 19:20:50|3443.17|3433.17|3446.37|3436.37|3446.76|3436.76|3441.59|3431.59|40
1621192860000|2021-05-16 19:21:00|3446.72|3436.72|3447.9|3437.9|3448.7|3438.7|3446.66|3436.66|40
1621192870000|2021-05-16 19:21:10|3447.92|3437.92|3452.45|3442.45|3452.45|3442.45|3447.92|3437.92|34
1621192880000|2021-05-16 19:21:20|3452.59|3442.59|3457.66|3447.66|3457.82|3447.82|3452.59|3442.59|38
1621192890000|2021-05-16 19:21:30|3457.75|3447.75|3458.42|3448.42|3461.73|3451.73|3457.75|3447.75|40
1621192900000|2021-05-16 19:21:40|3458.84|3448.84|3462.67|3452.67|3462.79|3452.79|3458.8|3448.8|39
1621192910000|2021-05-16 19:21:50|3462.81|3452.81|3469.13|3459.13|3469.22|3459.22|3462.81|3452.81|37
1621192920000|2021-05-16 19:22:00|3469.16|3459.16|3471.94|3461.94|3471.94|3461.94|3468.78|3458.78|37
1621192930000|2021-05-16 19:22:10|3471.9|3461.9|3477.07|3467.07|3477.12|3467.12|3471.9|3461.9|39
1621192940000|2021-05-16 19:22:20|3476.98|3466.98|3480.26|3470.26|3482.73|3472.73|3476.54|3466.54|37
1621192950000|2021-05-16 19:22:30|3479.53|3469.53|3478.01|3468.01|3481.46|3471.46|3477.11|3467.11|40
1621192960000|2021-05-16 19:22:40|3478.26|3468.26|3480.12|3470.12|3480.12|3470.12|3476.94|3466.94|37
1621192970000|2021-05-16 19:22:50|3480.09|3470.09|3475.96|3465.96|3480.18|3470.18|3475.96|3465.96|39
1621192980000|2021-05-16 19:23:00|3475.23|3465.23|3468.22|3458.22|3475.23|3465.23|3468.22|3458.22|38
1621192990000|2021-05-16 19:23:10|3468.18|3458.18|3468.68|3458.68|3468.68|3458.68|3463.88|3453.88|40
1621193000000|2021-05-16 19:23:20|3468.61|3458.61|3464.84|3454.84|3468.61|3458.61|3463.63|3453.63|38
1621193010000|2021-05-16 19:23:30|3464.68|3454.68|3457.83|3447.83|3464.96|3454.96|3457.83|3447.83|38
1621193020000|2021-05-16 19:23:40|3457.82|3447.82|3468.72|3458.72|3469.07|3459.07|3457.74|3447.74|40
1621193030000|2021-05-16 19:23:50|3468.7|3458.7|3472.46|3462.46|3472.52|3462.52|3467.83|3457.83|37
1621193040000|2021-05-16 19:24:00|3472.8|3462.8|3464.92|3454.92|3472.8|3462.8|3463.92|3453.92|39
1621193050000|2021-05-16 19:24:10|3464.96|3454.96|3468.11|3458.11|3468.64|3458.64|3464.96|3454.96|36
1621193060000|2021-05-16 19:24:20|3467.93|3457.93|3469|3459|3469|3459|3465.87|3455.87|39
1621193070000|2021-05-16 19:24:30|3469.03|3459.03|3474.31|3464.31|3474.31|3464.31|3469.01|3459.01|38
1621193080000|2021-05-16 19:24:40|3476.9|3466.9|3473.94|3463.94|3477.71|3467.71|3472.04|3462.04|40
1621193090000|2021-05-16 19:24:50|3473.7|3463.7|3474.08|3464.08|3475.88|3465.88|3473.7|3463.7|38
1621193100000|2021-05-16 19:25:00|3474.05|3464.05|3474.64|3464.64|3474.64|3464.64|3472.11|3462.11|37
1621193110000|2021-05-16 19:25:10|3474.61|3464.61|3473.46|3463.46|3474.88|3464.88|3471.83|3461.83|39
1621193120000|2021-05-16 19:25:20|3473.81|3463.81|3475.79|3465.79|3476.12|3466.12|3473.71|3463.71|39
1621193130000|2021-05-16 19:25:30|3475.77|3465.77|3476.53|3466.53|3479.39|3469.39|3475.77|3465.77|38
1621193140000|2021-05-16 19:25:40|3476.5|3466.5|3477.84|3467.84|3478.36|3468.36|3475.57|3465.57|39
1621193150000|2021-05-16 19:25:50|3477.88|3467.88|3481.78|3471.78|3482.92|3472.92|3477.07|3467.07|40
1621193160000|2021-05-16 19:26:00|3481.83|3471.83|3479.19|3469.19|3481.83|3471.83|3478.85|3468.85|39
1621193170000|2021-05-16 19:26:10|3479.2|3469.2|3485.36|3475.36|3485.36|3475.36|3479.04|3469.04|38
1621193180000|2021-05-16 19:26:20|3485.77|3475.77|3485.61|3475.61|3487.69|3477.69|3484.05|3474.05|37
1621193190000|2021-05-16 19:26:30|3485.57|3475.57|3489.92|3479.92|3491.94|3481.94|3485.57|3475.57|39
1621193200000|2021-05-16 19:26:40|3489.58|3479.58|3491.26|3481.26|3492.99|3482.99|3488.83|3478.83|39
1621193210000|2021-05-16 19:26:50|3490.95|3480.95|3488.4|3478.4|3490.95|3480.95|3487.61|3477.61|37
1621193220000|2021-05-16 19:27:00|3488.43|3478.43|3481.91|3471.91|3488.43|3478.43|3481.91|3471.91|37
1621193230000|2021-05-16 19:27:10|3481.77|3471.77|3481.84|3471.84|3481.88|3471.88|3478.86|3468.86|40
1621193240000|2021-05-16 19:27:20|3482.31|3472.31|3484.49|3474.49|3486.28|3476.28|3482.31|3472.31|40
1621193250000|2021-05-16 19:27:30|3483.8|3473.8|3483.17|3473.17|3484.17|3474.17|3482.64|3472.64|40
1621193260000|2021-05-16 19:27:40|3483.18|3473.18|3486.36|3476.36|3486.48|3476.48|3483.18|3473.18|37
1621193270000|2021-05-16 19:27:50|3486.37|3476.37|3490.08|3480.08|3490.08|3480.08|3486.1|3476.1|37
1621193280000|2021-05-16 19:28:00|3490.07|3480.07|3487.57|3477.57|3490.46|3480.46|3486.73|3476.73|37
1621193290000|2021-05-16 19:28:10|3487.59|3477.59|3488.69|3478.69|3489.7|3479.7|3486.84|3476.84|39
1621193300000|2021-05-16 19:28:20|3488.55|3478.55|3487.71|3477.71|3488.55|3478.55|3486.87|3476.87|39
1621193310000|2021-05-16 19:28:30|3487.54|3477.54|3484.11|3474.11|3487.54|3477.54|3484.07|3474.07|37
1621193320000|2021-05-16 19:28:40|3484.36|3474.36|3484.79|3474.79|3486.52|3476.52|3484.03|3474.03|40
1621193330000|2021-05-16 19:28:50|3484.77|3474.77|3485.48|3475.48|3485.48|3475.48|3481.71|3471.71|38
1621193340000|2021-05-16 19:29:00|3485.83|3475.83|3485.28|3475.28|3487.34|3477.34|3485.28|3475.28|40
1621193350000|2021-05-16 19:29:10|3485.11|3475.11|3485.69|3475.69|3485.81|3475.81|3482.1|3472.1|39
1621193360000|2021-05-16 19:29:20|3485.71|3475.71|3485.97|3475.97|3487.19|3477.19|3482.93|3472.93|40
1621193370000|2021-05-16 19:29:30|3485.84|3475.84|3483.68|3473.68|3487.11|3477.11|3483.68|3473.68|40
1621193380000|2021-05-16 19:29:40|3483.85|3473.85|3483.53|3473.53|3484.62|3474.62|3483.36|3473.36|35
1621193390000|2021-05-16 19:29:50|3483.7|3473.7|3484.79|3474.79|3487.4|3477.4|3483.7|3473.7|38
1621193400000|2021-05-16 19:30:00|3484.78|3474.78|3491.39|3481.39|3491.6|3481.6|3484.78|3474.78|35
1621193410000|2021-05-16 19:30:10|3491.1|3481.1|3494.91|3484.91|3495.26|3485.26|3490.12|3480.12|38
1621193420000|2021-05-16 19:30:20|3494.72|3484.72|3497.45|3487.45|3497.94|3487.94|3494.21|3484.21|39
1621193430000|2021-05-16 19:30:30|3497.69|3487.69|3499.06|3489.06|3499.18|3489.18|3497.59|3487.59|39
1621193440000|2021-05-16 19:30:40|3499.26|3489.26|3502.6|3492.6|3503.58|3493.58|3499.26|3489.26|40
1621193450000|2021-05-16 19:30:50|3502.76|3492.76|3507.29|3497.29|3507.29|3497.29|3502.76|3492.76|37
1621193460000|2021-05-16 19:31:00|3507.3|3497.3|3512.35|3502.35|3512.35|3502.35|3506.62|3496.62|39
1621193470000|2021-05-16 19:31:10|3511.8|3501.8|3512.77|3502.77|3515.62|3505.62|3511.8|3501.8|39
1621193480000|2021-05-16 19:31:20|3512.6|3502.6|3516.84|3506.84|3516.84|3506.84|3512.1|3502.1|40
1621193490000|2021-05-16 19:31:30|3517.1|3507.1|3519.31|3509.31|3519.31|3509.31|3516.37|3506.37|39
1621193500000|2021-05-16 19:31:40|3519.27|3509.27|3522.32|3512.32|3522.32|3512.32|3519.14|3509.14|40
1621193510000|2021-05-16 19:31:50|3522.28|3512.28|3520.77|3510.77|3522.34|3512.34|3519.89|3509.89|38
1621193520000|2021-05-16 19:32:00|3520.54|3510.54|3519.74|3509.74|3520.54|3510.54|3519.46|3509.46|38
1621193530000|2021-05-16 19:32:10|3519.39|3509.39|3516.92|3506.92|3520.72|3510.72|3516.92|3506.92|38
1621193540000|2021-05-16 19:32:20|3516.81|3506.81|3520.62|3510.62|3520.62|3510.62|3513.35|3503.35|39
1621193550000|2021-05-16 19:32:30|3520.86|3510.86|3517.27|3507.27|3520.86|3510.86|3517.27|3507.27|40
1621193560000|2021-05-16 19:32:40|3517.31|3507.31|3521.58|3511.58|3521.58|3511.58|3517.21|3507.21|37
1621193570000|2021-05-16 19:32:50|3521.44|3511.44|3523.22|3513.22|3523.23|3513.23|3520.7|3510.7|40
1621193580000|2021-05-16 19:33:00|3523.24|3513.24|3523.15|3513.15|3523.24|3513.24|3520.84|3510.84|39
1621193590000|2021-05-16 19:33:10|3523.17|3513.17|3526.26|3516.26|3526.64|3516.64|3522.43|3512.43|37
1621193600000|2021-05-16 19:33:20|3525.42|3515.42|3524.8|3514.8|3525.42|3515.42|3523.38|3513.38|39
1621193610000|2021-05-16 19:33:30|3524.58|3514.58|3524.89|3514.89|3526.04|3516.04|3522.94|3512.94|37
1621193620000|2021-05-16 19:33:40|3524.36|3514.36|3524.14|3514.14|3526.49|3516.49|3523.1|3513.1|40
1621193630000|2021-05-16 19:33:50|3524.2|3514.2|3527.13|3517.13|3527.41|3517.41|3524.05|3514.05|36
1621193640000|2021-05-16 19:34:00|3527.11|3517.11|3523.81|3513.81|3527.16|3517.16|3523.46|3513.46|35
1621193650000|2021-05-16 19:34:10|3523.92|3513.92|3521.86|3511.86|3523.92|3513.92|3521.86|3511.86|38
1621193660000|2021-05-16 19:34:20|3522.14|3512.14|3518.13|3508.13|3522.14|3512.14|3518.13|3508.13|37
1621193670000|2021-05-16 19:34:30|3518.14|3508.14|3517.36|3507.36|3518.49|3508.49|3515.67|3505.67|37
1621193680000|2021-05-16 19:34:40|3517.32|3507.32|3519.32|3509.32|3519.32|3509.32|3516.88|3506.88|36
1621193690000|2021-05-16 19:34:50|3519.65|3509.65|3519.06|3509.06|3523.46|3513.46|3518.42|3508.42|37
1621193700000|2021-05-16 19:35:00|3519.09|3509.09|3514.15|3504.15|3519.09|3509.09|3513.59|3503.59|39
1621193710000|2021-05-16 19:35:10|3514.57|3504.57|3516.61|3506.61|3516.99|3506.99|3513.91|3503.91|39
1621193720000|2021-05-16 19:35:20|3516.65|3506.65|3518.02|3508.02|3519.43|3509.43|3516.54|3506.54|36
1621193730000|2021-05-16 19:35:30|3518.03|3508.03|3522.23|3512.23|3523.38|3513.38|3517.99|3507.99|40
1621193740000|2021-05-16 19:35:40|3521.91|3511.91|3518.87|3508.87|3521.91|3511.91|3518.87|3508.87|39
1621193750000|2021-05-16 19:35:50|3518.9|3508.9|3519.59|3509.59|3522.18|3512.18|3518.6|3508.6|37
1621193760000|2021-05-16 19:36:00|3519.56|3509.56|3517.56|3507.56|3519.7|3509.7|3517.43|3507.43|39
1621193770000|2021-05-16 19:36:10|3516.93|3506.93|3518.58|3508.58|3519|3509|3516.29|3506.29|38
1621193780000|2021-05-16 19:36:20|3518.56|3508.56|3514.19|3504.19|3518.68|3508.68|3514.19|3504.19|40
1621193790000|2021-05-16 19:36:30|3514.17|3504.17|3507.27|3497.27|3514.17|3504.17|3507.27|3497.27|39
1621193800000|2021-05-16 19:36:40|3507.09|3497.09|3510.69|3500.69|3511.69|3501.69|3507.09|3497.09|38
1621193810000|2021-05-16 19:36:50|3510.76|3500.76|3505.72|3495.72|3510.84|3500.84|3505.72|3495.72|36
1621193820000|2021-05-16 19:37:00|3506.22|3496.22|3510.57|3500.57|3510.57|3500.57|3506.22|3496.22|39
1621193830000|2021-05-16 19:37:10|3510.76|3500.76|3511|3501|3513.17|3503.17|3510.32|3500.32|38
1621193840000|2021-05-16 19:37:20|3511.63|3501.63|3510.29|3500.29|3512.24|3502.24|3508.41|3498.41|40
1621193850000|2021-05-16 19:37:30|3510.23|3500.23|3504.99|3494.99|3510.79|3500.79|3504.99|3494.99|39
1621193860000|2021-05-16 19:37:40|3505.09|3495.09|3501.88|3491.88|3505.09|3495.09|3500.31|3490.31|40
1621193870000|2021-05-16 19:37:50|3501.86|3491.86|3501.74|3491.74|3502.64|3492.64|3501.26|3491.26|37
1621193880000|2021-05-16 19:38:00|3501.99|3491.99|3496.24|3486.24|3501.99|3491.99|3495.21|3485.21|36
1621193890000|2021-05-16 19:38:10|3496.21|3486.21|3490.33|3480.33|3496.48|3486.48|3490.33|3480.33|36
1621193900000|2021-05-16 19:38:20|3490.39|3480.39|3491.25|3481.25|3491.25|3481.25|3489.13|3479.13|40
1621193910000|2021-05-16 19:38:30|3491.44|3481.44|3494.81|3484.81|3494.81|3484.81|3491.44|3481.44|39
1621193920000|2021-05-16 19:38:40|3494.76|3484.76|3491.35|3481.35|3495.53|3485.53|3491.35|3481.35|36
1621193930000|2021-05-16 19:38:50|3491.39|3481.39|3488.57|3478.57|3492.77|3482.77|3488.57|3478.57|39
1621193940000|2021-05-16 19:39:00|3488.37|3478.37|3488.5|3478.5|3489.8|3479.8|3488.1|3478.1|39
1621193950000|2021-05-16 19:39:10|3488.39|3478.39|3485.79|3475.79|3488.45|3478.45|3483.43|3473.43|39
1621193960000|2021-05-16 19:39:20|3485.77|3475.77|3485.56|3475.56|3485.96|3475.96|3483.5|3473.5|37
1621193970000|2021-05-16 19:39:30|3485.55|3475.55|3485.63|3475.63|3488.8|3478.8|3485.55|3475.55|40
1621193980000|2021-05-16 19:39:40|3485.87|3475.87|3482.85|3472.85|3486.43|3476.43|3482.85|3472.85|38
1621193990000|2021-05-16 19:39:50|3482.79|3472.79|3488.2|3478.2|3488.21|3478.21|3482.79|3472.79|39
1621194000000|2021-05-16 19:40:00|3487.92|3477.92|3479.43|3469.43|3488.11|3478.11|3479.43|3469.43|39
1621194010000|2021-05-16 19:40:10|3479.13|3469.13|3480.36|3470.36|3480.47|3470.47|3478.74|3468.74|36
1621194020000|2021-05-16 19:40:20|3480.51|3470.51|3475.61|3465.61|3480.51|3470.51|3475.58|3465.58|36
1621194030000|2021-05-16 19:40:30|3475.62|3465.62|3469.54|3459.54|3475.62|3465.62|3469.54|3459.54|38
1621194040000|2021-05-16 19:40:40|3469.49|3459.49|3465.6|3455.6|3470.41|3460.41|3464.71|3454.71|39
1621194050000|2021-05-16 19:40:50|3465.51|3455.51|3463.45|3453.45|3465.51|3455.51|3463.33|3453.33|38
1621194060000|2021-05-16 19:41:00|3463.16|3453.16|3471|3461|3471|3461|3462.28|3452.28|39
1621194070000|2021-05-16 19:41:10|3471.12|3461.12|3475.65|3465.65|3476.07|3466.07|3469.2|3459.2|38
1621194080000|2021-05-16 19:41:20|3475.38|3465.38|3473.27|3463.27|3475.38|3465.38|3472.5|3462.5|39
1621194090000|2021-05-16 19:41:30|3473.47|3463.47|3471.06|3461.06|3473.8|3463.8|3468.61|3458.61|39
1621194100000|2021-05-16 19:41:40|3471.44|3461.44|3473.47|3463.47|3473.74|3463.74|3471.44|3461.44|37
1621194110000|2021-05-16 19:41:50|3473.41|3463.41|3473.96|3463.96|3474.54|3464.54|3473.12|3463.12|34
1621194120000|2021-05-16 19:42:00|3473.87|3463.87|3468.54|3458.54|3473.87|3463.87|3468.54|3458.54|36
1621194130000|2021-05-16 19:42:10|3468.61|3458.61|3468.64|3458.64|3468.82|3458.82|3466.23|3456.23|32
1621194140000|2021-05-16 19:42:20|3468.72|3458.72|3471.12|3461.12|3471.47|3461.47|3468.72|3458.72|33
1621194150000|2021-05-16 19:42:30|3470.99|3460.99|3464.44|3454.44|3470.99|3460.99|3464.44|3454.44|38
1621194160000|2021-05-16 19:42:40|3464.48|3454.48|3455.96|3445.96|3464.67|3454.67|3455.96|3445.96|40
1621194170000|2021-05-16 19:42:50|3456.16|3446.16|3458.65|3448.65|3460.65|3450.65|3456.16|3446.16|40
1621194180000|2021-05-16 19:43:00|3458.77|3448.77|3455.15|3445.15|3459.14|3449.14|3455.15|3445.15|39
1621194190000|2021-05-16 19:43:10|3454.46|3444.46|3455.79|3445.79|3456.19|3446.19|3451.22|3441.22|39
1621194200000|2021-05-16 19:43:20|3455.81|3445.81|3454.81|3444.81|3456.53|3446.53|3453.58|3443.58|36
1621194210000|2021-05-16 19:43:30|3454.8|3444.8|3458.73|3448.73|3458.73|3448.73|3451.71|3441.71|39
1621194220000|2021-05-16 19:43:40|3458.85|3448.85|3460.17|3450.17|3461.34|3451.34|3455.27|3445.27|39
1621194230000|2021-05-16 19:43:50|3459.98|3449.98|3460.18|3450.18|3460.35|3450.35|3459.03|3449.03|36
1621194240000|2021-05-16 19:44:00|3460.28|3450.28|3463.25|3453.25|3464.8|3454.8|3460.28|3450.28|40
1621194250000|2021-05-16 19:44:10|3462.86|3452.86|3457.97|3447.97|3462.86|3452.86|3457.97|3447.97|36
1621194260000|2021-05-16 19:44:20|3457.66|3447.66|3454.71|3444.71|3457.66|3447.66|3454.66|3444.66|39
1621194270000|2021-05-16 19:44:30|3454.8|3444.8|3454.87|3444.87|3455.99|3445.99|3454.72|3444.72|38
1621194280000|2021-05-16 19:44:40|3454.99|3444.99|3453.06|3443.06|3457.97|3447.97|3453.06|3443.06|37
1621194290000|2021-05-16 19:44:50|3453.21|3443.21|3449.56|3439.56|3453.29|3443.29|3449.56|3439.56|39
1621194300000|2021-05-16 19:45:00|3449.53|3439.53|3453.6|3443.6|3454.59|3444.59|3449.1|3439.1|39
1621194310000|2021-05-16 19:45:10|3453.41|3443.41|3453.25|3443.25|3453.48|3443.48|3450.48|3440.48|40
1621194320000|2021-05-16 19:45:20|3452.99|3442.99|3452.81|3442.81|3454.52|3444.52|3452.39|3442.39|38
1621194330000|2021-05-16 19:45:30|3452.87|3442.87|3447.45|3437.45|3453.93|3443.93|3447.45|3437.45|38
1621194340000|2021-05-16 19:45:40|3446.89|3436.89|3442.74|3432.74|3447.67|3437.67|3441.78|3431.78|40
1621194350000|2021-05-16 19:45:50|3443.02|3433.02|3444.01|3434.01|3445.75|3435.75|3442.25|3432.25|38
1621194360000|2021-05-16 19:46:00|3444.03|3434.03|3440.26|3430.26|3444.27|3434.27|3440.16|3430.16|34
1621194370000|2021-05-16 19:46:10|3440.22|3430.22|3439.21|3429.21|3441.66|3431.66|3438.98|3428.98|38
1621194380000|2021-05-16 19:46:20|3439.22|3429.22|3432.59|3422.59|3439.24|3429.24|3432.59|3422.59|38
1621194390000|2021-05-16 19:46:30|3432.39|3422.39|3439.27|3429.27|3439.27|3429.27|3432.39|3422.39|39
1621194400000|2021-05-16 19:46:40|3439.22|3429.22|3437.1|3427.1|3439.4|3429.4|3436.94|3426.94|29
1621194410000|2021-05-16 19:46:50|3437.23|3427.23|3428.87|3418.87|3437.24|3427.24|3428.87|3418.87|40
1621194420000|2021-05-16 19:47:00|3428.58|3418.58|3426.86|3416.86|3428.91|3418.91|3426.19|3416.19|40
1621194430000|2021-05-16 19:47:10|3427.1|3417.1|3427.75|3417.75|3431.68|3421.68|3427.1|3417.1|38
1621194440000|2021-05-16 19:47:20|3427.71|3417.71|3417.97|3407.97|3427.73|3417.73|3417.97|3407.97|39
1621194450000|2021-05-16 19:47:30|3417.93|3407.93|3419.01|3409.01|3419.62|3409.62|3416.76|3406.76|38
1621194460000|2021-05-16 19:47:40|3418.62|3408.62|3416.64|3406.64|3419.16|3409.16|3416.02|3406.02|39
1621194470000|2021-05-16 19:47:50|3417.07|3407.07|3411.48|3401.48|3418.25|3408.25|3411.48|3401.48|40
1621194480000|2021-05-16 19:48:00|3411.52|3401.52|3413.79|3403.79|3415.54|3405.54|3410.78|3400.78|39
1621194490000|2021-05-16 19:48:10|3413.32|3403.32|3411.01|3401.01|3414.53|3404.53|3411.01|3401.01|38
1621194500000|2021-05-16 19:48:20|3411|3401|3414.03|3404.03|3414.69|3404.69|3410.97|3400.97|37
1621194510000|2021-05-16 19:48:30|3413.57|3403.57|3413.05|3403.05|3416.43|3406.43|3412.42|3402.42|39
1621194520000|2021-05-16 19:48:40|3412.53|3402.53|3416.5|3406.5|3416.5|3406.5|3411.79|3401.79|37
1621194530000|2021-05-16 19:48:50|3416.97|3406.97|3419.4|3409.4|3422.43|3412.43|3416.97|3406.97|40
1621194540000|2021-05-16 19:49:00|3419.43|3409.43|3414.44|3404.44|3419.63|3409.63|3413.81|3403.81|39
1621194550000|2021-05-16 19:49:10|3414.4|3404.4|3411.32|3401.32|3414.63|3404.63|3411.12|3401.12|37
1621194560000|2021-05-16 19:49:20|3411.47|3401.47|3411.82|3401.82|3415.12|3405.12|3411.47|3401.47|38
1621194570000|2021-05-16 19:49:30|3411.86|3401.86|3411.3|3401.3|3413.73|3403.73|3411.3|3401.3|39
1621194580000|2021-05-16 19:49:40|3411.29|3401.29|3410.66|3400.66|3411.29|3401.29|3409.75|3399.75|37
1621194590000|2021-05-16 19:49:50|3410.67|3400.67|3409.56|3399.56|3410.67|3400.67|3409.44|3399.44|34
1621194600000|2021-05-16 19:50:00|3409.61|3399.61|3412.93|3402.93|3413.35|3403.35|3409.45|3399.45|37
1621194610000|2021-05-16 19:50:10|3412.88|3402.88|3409.86|3399.86|3412.88|3402.88|3409.79|3399.79|37
1621194620000|2021-05-16 19:50:20|3409.56|3399.56|3408.67|3398.67|3410.7|3400.7|3408.55|3398.55|40
1621194630000|2021-05-16 19:50:30|3408.66|3398.66|3406.69|3396.69|3408.86|3398.86|3406.69|3396.69|34
1621194640000|2021-05-16 19:50:40|3406.46|3396.46|3405.73|3395.73|3406.46|3396.46|3404.83|3394.83|33
1621194650000|2021-05-16 19:50:50|3405.74|3395.74|3404.17|3394.17|3405.83|3395.83|3403.9|3393.9|36
1621194660000|2021-05-16 19:51:00|3403.8|3393.8|3395.23|3385.23|3403.93|3393.93|3394.94|3384.94|38
1621194670000|2021-05-16 19:51:10|3393.92|3383.92|3393.02|3383.02|3395.81|3385.81|3392.13|3382.13|40
1621194680000|2021-05-16 19:51:20|3393.1|3383.1|3394.42|3384.42|3395.02|3385.02|3392.68|3382.68|37
1621194690000|2021-05-16 19:51:30|3394.73|3384.73|3393.95|3383.95|3395.98|3385.98|3391.96|3381.96|40
1621194700000|2021-05-16 19:51:40|3393.9|3383.9|3390.44|3380.44|3395.37|3385.37|3388.85|3378.85|38
1621194710000|2021-05-16 19:51:50|3390.85|3380.85|3389.54|3379.54|3392.61|3382.61|3389.54|3379.54|39
1621194720000|2021-05-16 19:52:00|3389.18|3379.18|3393.46|3383.46|3393.78|3383.78|3388.68|3378.68|38
1621194730000|2021-05-16 19:52:10|3393.38|3383.38|3401.22|3391.22|3401.22|3391.22|3393.26|3383.26|39
1621194740000|2021-05-16 19:52:20|3401.03|3391.03|3394.44|3384.44|3401.86|3391.86|3394.44|3384.44|40
1621194750000|2021-05-16 19:52:30|3394.49|3384.49|3397.11|3387.11|3397.13|3387.13|3394.43|3384.43|36
1621194760000|2021-05-16 19:52:40|3396.95|3386.95|3393.34|3383.34|3397.3|3387.3|3393.34|3383.34|39
1621194770000|2021-05-16 19:52:50|3392.73|3382.73|3389.94|3379.94|3392.73|3382.73|3389.06|3379.06|39
1621194780000|2021-05-16 19:53:00|3389.31|3379.31|3391.42|3381.42|3391.42|3381.42|3384.63|3374.63|40
1621194790000|2021-05-16 19:53:10|3391.48|3381.48|3398.18|3388.18|3400.32|3390.32|3391.48|3381.48|40
1621194800000|2021-05-16 19:53:20|3398.14|3388.14|3392.41|3382.41|3398.14|3388.14|3392.41|3382.41|39
1621194810000|2021-05-16 19:53:30|3392.49|3382.49|3389.32|3379.32|3392.49|3382.49|3388.17|3378.17|40
1621194820000|2021-05-16 19:53:40|3389.05|3379.05|3388.87|3378.87|3390.93|3380.93|3388.43|3378.43|34
1621194830000|2021-05-16 19:53:50|3388.86|3378.86|3386.03|3376.03|3388.9|3378.9|3386.02|3376.02|36
1621194840000|2021-05-16 19:54:00|3385.59|3375.59|3374.77|3364.77|3385.66|3375.66|3374|3364|40
1621194850000|2021-05-16 19:54:10|3375.11|3365.11|3375.07|3365.07|3375.72|3365.72|3374.26|3364.26|39
1621194860000|2021-05-16 19:54:20|3375.43|3365.43|3375.15|3365.15|3384.01|3374.01|3375.15|3365.15|39
1621194870000|2021-05-16 19:54:30|3375.17|3365.17|3374.48|3364.48|3380.08|3370.08|3373.58|3363.58|40
1621194880000|2021-05-16 19:54:40|3375.22|3365.22|3360.91|3350.91|3375.22|3365.22|3360.91|3350.91|39
1621194890000|2021-05-16 19:54:50|3360.87|3350.87|3372.17|3362.17|3372.26|3362.26|3359.44|3349.44|40
1621194900000|2021-05-16 19:55:00|3372.78|3362.78|3362.46|3352.46|3373.23|3363.23|3362.46|3352.46|40
1621194910000|2021-05-16 19:55:10|3362.44|3352.44|3369.53|3359.53|3371.2|3361.2|3357.71|3347.71|37
1621194920000|2021-05-16 19:55:20|3369.3|3359.3|3368.07|3358.07|3372.44|3362.44|3366.22|3356.22|40
1621194930000|2021-05-16 19:55:30|3367.74|3357.74|3373.9|3363.9|3373.99|3363.99|3367.64|3357.64|40
1621194940000|2021-05-16 19:55:40|3373.94|3363.94|3385.5|3375.5|3385.5|3375.5|3373.91|3363.91|40
1621194950000|2021-05-16 19:55:50|3385.68|3375.68|3382.78|3372.78|3389.59|3379.59|3382.71|3372.71|39
1621194960000|2021-05-16 19:56:00|3382.91|3372.91|3392.29|3382.29|3392.29|3382.29|3382.91|3372.91|38
1621194970000|2021-05-16 19:56:10|3392.52|3382.52|3395.56|3385.56|3396.31|3386.31|3390.9|3380.9|39
1621194980000|2021-05-16 19:56:20|3395.35|3385.35|3399.23|3389.23|3399.23|3389.23|3395.35|3385.35|39
1621194990000|2021-05-16 19:56:30|3399.37|3389.37|3400.04|3390.04|3400.41|3390.41|3397.3|3387.3|38
1621195000000|2021-05-16 19:56:40|3400.05|3390.05|3406.02|3396.02|3406.02|3396.02|3400.04|3390.04|37
1621195010000|2021-05-16 19:56:50|3406.05|3396.05|3413.03|3403.03|3413.51|3403.51|3405.49|3395.49|40
1621195020000|2021-05-16 19:57:00|3411.19|3401.19|3407.64|3397.64|3414.17|3404.17|3406.73|3396.73|39
1621195030000|2021-05-16 19:57:10|3407.75|3397.75|3415.96|3405.96|3415.96|3405.96|3407.75|3397.75|40
1621195040000|2021-05-16 19:57:20|3416.15|3406.15|3424.81|3414.81|3425.29|3415.29|3415.51|3405.51|40
1621195050000|2021-05-16 19:57:30|3424.8|3414.8|3426.15|3416.15|3426.64|3416.64|3424.8|3414.8|37
1621195060000|2021-05-16 19:57:40|3425.56|3415.56|3423.83|3413.83|3426.83|3416.83|3421.21|3411.21|38
1621195070000|2021-05-16 19:57:50|3423.63|3413.63|3426.7|3416.7|3427.27|3417.27|3423.63|3413.63|40
1621195080000|2021-05-16 19:58:00|3426.88|3416.88|3423.93|3413.93|3429.6|3419.6|3423.93|3413.93|39
1621195090000|2021-05-16 19:58:10|3423.8|3413.8|3425.03|3415.03|3425.63|3415.63|3422.35|3412.35|39
1621195100000|2021-05-16 19:58:20|3424.99|3414.99|3423.5|3413.5|3426.01|3416.01|3423.47|3413.47|39
1621195110000|2021-05-16 19:58:30|3420.7|3410.7|3415.2|3405.2|3422.58|3412.58|3415.03|3405.03|39
1621195120000|2021-05-16 19:58:40|3415.07|3405.07|3418.37|3408.37|3418.37|3408.37|3411.68|3401.68|40
1621195130000|2021-05-16 19:58:50|3418.32|3408.32|3420.74|3410.74|3420.97|3410.97|3418.32|3408.32|37
1621195140000|2021-05-16 19:59:00|3420.62|3410.62|3418|3408|3420.84|3410.84|3416.6|3406.6|39
1621195150000|2021-05-16 19:59:10|3417.97|3407.97|3419.78|3409.78|3419.95|3409.95|3417.42|3407.42|40
1621195160000|2021-05-16 19:59:20|3419.92|3409.92|3419.18|3409.18|3421.1|3411.1|3418.55|3408.55|40
1621195170000|2021-05-16 19:59:30|3419.09|3409.09|3420.95|3410.95|3420.95|3410.95|3417.25|3407.25|40
1621195180000|2021-05-16 19:59:40|3421|3411|3422.84|3412.84|3422.84|3412.84|3418.28|3408.28|39
1621195190000|2021-05-16 19:59:50|3422.9|3412.9|3424.41|3414.41|3425.1|3415.1|3421.74|3411.74|39
1621195200000|2021-05-16 20:00:00|3424.39|3414.39|3423.61|3413.61|3425.96|3415.96|3421.16|3411.16|40
1621195210000|2021-05-16 20:00:10|3423.67|3413.67|3430.9|3420.9|3431.37|3421.37|3423.19|3413.19|38
1621195220000|2021-05-16 20:00:20|3430.75|3420.75|3435.58|3425.58|3436.22|3426.22|3430.06|3420.06|40
1621195230000|2021-05-16 20:00:30|3435.5|3425.5|3443.38|3433.38|3443.38|3433.38|3435.5|3425.5|37
1621195240000|2021-05-16 20:00:40|3444.17|3434.17|3447.85|3437.85|3448.38|3438.38|3444.17|3434.17|38
1621195250000|2021-05-16 20:00:50|3447.82|3437.82|3451.06|3441.06|3452.2|3442.2|3446.93|3436.93|37
1621195260000|2021-05-16 20:01:00|3450.91|3440.91|3448.86|3438.86|3452.19|3442.19|3448.86|3438.86|38
1621195270000|2021-05-16 20:01:10|3448.9|3438.9|3446.55|3436.55|3449.32|3439.32|3446|3436|37
1621195280000|2021-05-16 20:01:20|3446.63|3436.63|3450.99|3440.99|3452.24|3442.24|3446.22|3436.22|38
1621195290000|2021-05-16 20:01:30|3450.89|3440.89|3452.48|3442.48|3452.48|3442.48|3450.25|3440.25|38
1621195300000|2021-05-16 20:01:40|3452.55|3442.55|3454.62|3444.62|3455.54|3445.54|3452.52|3442.52|37
1621195310000|2021-05-16 20:01:50|3454.59|3444.59|3454.93|3444.93|3457.28|3447.28|3453.66|3443.66|36
1621195320000|2021-05-16 20:02:00|3455.05|3445.05|3455.63|3444.13|3456.1|3445.13|3453.74|3443.74|37
1621195330000|2021-05-16 20:02:10|3454.68|3443.18|3447.07|3435.57|3454.68|3443.18|3447.07|3435.57|38
1621195340000|2021-05-16 20:02:20|3446.89|3435.39|3445.74|3434.24|3450.81|3439.31|3444.67|3433.17|40
1621195350000|2021-05-16 20:02:30|3445.73|3434.23|3446.09|3434.59|3448.69|3437.19|3444.98|3433.48|36
1621195360000|2021-05-16 20:02:40|3446.31|3434.81|3438.46|3426.96|3447.79|3436.29|3438.36|3426.86|40
1621195370000|2021-05-16 20:02:50|3438.3|3426.8|3432.46|3420.96|3438.56|3427.06|3432.07|3420.57|40
1621195380000|2021-05-16 20:03:00|3431.89|3420.39|3437.3|3425.8|3437.53|3426.03|3430.45|3418.95|39
1621195390000|2021-05-16 20:03:10|3437.43|3425.93|3432.69|3421.19|3437.87|3426.37|3432.33|3420.83|37
1621195400000|2021-05-16 20:03:20|3431.59|3420.09|3426.14|3414.64|3431.59|3420.09|3425.3|3413.8|40
1621195410000|2021-05-16 20:03:30|3427.3|3415.8|3420.85|3409.35|3427.3|3415.8|3420.61|3409.11|40
1621195420000|2021-05-16 20:03:40|3420.81|3409.31|3417.99|3406.49|3421.36|3409.86|3414.5|3403|40
1621195430000|2021-05-16 20:03:50|3413.12|3401.62|3406.69|3395.19|3413.36|3401.86|3405.49|3393.99|40
1621195440000|2021-05-16 20:04:00|3406.78|3395.28|3415.04|3403.54|3415.05|3403.55|3406.44|3394.94|40
1621195450000|2021-05-16 20:04:10|3415.03|3403.53|3429.73|3418.23|3430.15|3418.65|3415.03|3403.53|40
1621195460000|2021-05-16 20:04:20|3429.75|3418.25|3430.2|3418.7|3430.72|3419.22|3425.99|3414.49|40
1621195470000|2021-05-16 20:04:30|3430.21|3418.71|3432.11|3420.61|3432.93|3421.43|3430.17|3418.67|38
1621195480000|2021-05-16 20:04:40|3432.25|3420.75|3438.96|3427.46|3438.98|3427.48|3432.25|3420.75|37
1621195490000|2021-05-16 20:04:50|3438.98|3427.48|3441.89|3430.39|3441.89|3430.39|3438.9|3427.4|37
1621195500000|2021-05-16 20:05:00|3441.92|3430.42|3439.79|3428.29|3443.15|3431.65|3439.79|3428.29|38
1621195510000|2021-05-16 20:05:10|3439.13|3427.63|3434.48|3422.98|3439.13|3427.63|3431.39|3419.89|39
1621195520000|2021-05-16 20:05:20|3436.73|3425.23|3445.35|3433.85|3445.35|3433.85|3436.73|3425.23|39
1621195530000|2021-05-16 20:05:30|3444.99|3433.49|3452.03|3440.53|3452.56|3441.06|3444.89|3433.39|35
1621195540000|2021-05-16 20:05:40|3452.21|3440.71|3448.26|3436.76|3452.21|3440.71|3447.09|3435.59|40
1621195550000|2021-05-16 20:05:50|3448.58|3437.08|3449.57|3438.07|3450.41|3438.91|3448.37|3436.87|39
1621195560000|2021-05-16 20:06:00|3449.61|3438.11|3447.76|3436.26|3450.01|3438.51|3447.76|3436.26|35
1621195570000|2021-05-16 20:06:10|3447.54|3436.04|3437.76|3426.26|3447.54|3436.04|3437.1|3425.6|40
1621195580000|2021-05-16 20:06:20|3437.46|3425.96|3439.5|3428|3439.93|3428.43|3437.46|3425.96|37
1621195590000|2021-05-16 20:06:30|3439.1|3427.6|3439.68|3428.18|3440.14|3428.64|3438.57|3427.07|40
1621195600000|2021-05-16 20:06:40|3439.85|3428.35|3447.95|3436.45|3447.95|3436.45|3438.97|3427.47|39
1621195610000|2021-05-16 20:06:50|3448.74|3437.24|3445.82|3434.32|3450.19|3438.69|3445.41|3433.91|38
1621195620000|2021-05-16 20:07:00|3445.98|3434.48|3451.33|3439.83|3451.33|3439.83|3445.98|3434.48|38
1621195630000|2021-05-16 20:07:10|3451.4|3439.9|3455.26|3443.76|3455.49|3443.99|3449.83|3438.33|39
1621195640000|2021-05-16 20:07:20|3455.5|3444|3455.51|3444.01|3455.7|3444.2|3453.38|3441.88|38
1621195650000|2021-05-16 20:07:30|3455.68|3444.18|3455.54|3444.04|3459.08|3447.58|3454.81|3443.31|39
1621195660000|2021-05-16 20:07:40|3455.38|3443.88|3458.84|3447.34|3460.95|3449.45|3455.38|3443.88|39
1621195670000|2021-05-16 20:07:50|3458.95|3447.45|3458.37|3446.87|3460.44|3448.94|3457.18|3445.68|39
1621195680000|2021-05-16 20:08:00|3458.73|3447.23|3453.51|3442.01|3459.7|3448.2|3451.95|3440.45|40
1621195690000|2021-05-16 20:08:10|3453.42|3441.92|3461.32|3449.82|3462.28|3450.78|3453.42|3441.92|39
1621195700000|2021-05-16 20:08:20|3461.16|3449.66|3465.45|3453.95|3465.45|3453.95|3460.71|3449.21|38
1621195710000|2021-05-16 20:08:30|3465.68|3454.18|3468.26|3456.76|3468.26|3456.76|3465.68|3454.18|39
1621195720000|2021-05-16 20:08:40|3468.09|3456.59|3463.38|3451.88|3468.5|3457|3463.38|3451.88|40
1621195730000|2021-05-16 20:08:50|3462.95|3451.45|3468|3456.5|3468|3456.5|3462.95|3451.45|36
1621195740000|2021-05-16 20:09:00|3468.01|3456.51|3465.46|3453.96|3470.1|3458.6|3465.37|3453.87|38
1621195750000|2021-05-16 20:09:10|3465.14|3453.64|3466.66|3455.16|3466.73|3455.23|3465.11|3453.61|38
1621195760000|2021-05-16 20:09:20|3466.75|3455.25|3466.12|3454.62|3468.41|3456.91|3465.92|3454.42|38
1621195770000|2021-05-16 20:09:30|3466.03|3454.53|3466.96|3455.46|3467.5|3456|3466.03|3454.53|35
1621195780000|2021-05-16 20:09:40|3466.87|3455.37|3469.99|3458.49|3469.99|3458.49|3466|3454.5|30
1621195790000|2021-05-16 20:09:50|3470.07|3458.57|3468.91|3457.41|3471.03|3459.53|3468.91|3457.41|40
1621195800000|2021-05-16 20:10:00|3468.9|3457.4|3461.9|3450.4|3468.9|3457.4|3461.9|3450.4|34
1621195810000|2021-05-16 20:10:10|3461.84|3450.34|3463.23|3451.73|3463.23|3451.73|3461.27|3449.77|38
1621195820000|2021-05-16 20:10:20|3463.53|3452.03|3466.37|3454.87|3468.47|3456.97|3463.53|3452.03|38
1621195830000|2021-05-16 20:10:30|3466.24|3454.74|3466.22|3454.72|3466.47|3454.97|3463.91|3452.41|38
1621195840000|2021-05-16 20:10:40|3466.27|3454.77|3461.97|3450.47|3466.36|3454.86|3461.97|3450.47|39
1621195850000|2021-05-16 20:10:50|3461.96|3450.46|3461.71|3450.21|3463.07|3451.57|3461.5|3450|37
1621195860000|2021-05-16 20:11:00|3461.61|3450.11|3456.5|3445|3461.62|3450.12|3455.35|3443.85|36
1621195870000|2021-05-16 20:11:10|3456.53|3445.03|3454.71|3443.21|3459.16|3447.66|3454.71|3443.21|40
1621195880000|2021-05-16 20:11:20|3454.74|3443.24|3452.58|3441.08|3455.08|3443.58|3452.37|3440.87|37
1621195890000|2021-05-16 20:11:30|3452.05|3440.55|3447.01|3435.51|3452.52|3441.02|3447.01|3435.51|39
1621195900000|2021-05-16 20:11:40|3447.31|3435.81|3437.38|3425.88|3447.52|3436.02|3436.99|3425.49|39
1621195910000|2021-05-16 20:11:50|3437.73|3426.23|3437.89|3426.39|3441.2|3429.7|3437.18|3425.68|39
1621195920000|2021-05-16 20:12:00|3438.02|3426.52|3441.65|3430.15|3441.8|3430.3|3437.89|3426.39|37
1621195930000|2021-05-16 20:12:10|3441.64|3430.14|3446.31|3434.81|3447.1|3435.6|3441.5|3430|37
1621195940000|2021-05-16 20:12:20|3446.07|3434.57|3443.76|3432.26|3446.07|3434.57|3443.76|3432.26|35
1621195950000|2021-05-16 20:12:30|3443.1|3431.6|3438.82|3427.32|3443.1|3431.6|3438.82|3427.32|37
1621195960000|2021-05-16 20:12:40|3438.77|3427.27|3440.1|3428.6|3440.11|3428.61|3436.85|3425.35|38
1621195970000|2021-05-16 20:12:50|3440.35|3428.85|3434.54|3423.04|3440.35|3428.85|3434.54|3423.04|35
1621195980000|2021-05-16 20:13:00|3434.51|3423.01|3435.98|3424.48|3435.98|3424.48|3433.15|3421.65|39
1621195990000|2021-05-16 20:13:10|3436.03|3424.53|3445.62|3434.12|3445.62|3434.12|3436.03|3424.53|40
1621196000000|2021-05-16 20:13:20|3445.42|3433.92|3447.46|3435.96|3447.8|3436.3|3445.36|3433.86|40
1621196010000|2021-05-16 20:13:30|3447.41|3435.91|3448.14|3436.64|3448.73|3437.23|3447.41|3435.91|34
1621196020000|2021-05-16 20:13:40|3448.31|3436.81|3445.2|3433.7|3448.34|3436.84|3445.2|3433.7|38
1621196030000|2021-05-16 20:13:50|3445|3433.5|3440.72|3429.22|3445.51|3434.01|3440.72|3429.22|37
1621196040000|2021-05-16 20:14:00|3439.78|3428.28|3441.35|3429.85|3441.89|3430.39|3438.91|3427.41|40
1621196050000|2021-05-16 20:14:10|3440.2|3428.7|3446.08|3434.58|3446.19|3434.69|3440.16|3428.66|38
1621196060000|2021-05-16 20:14:20|3446.27|3434.77|3446.6|3435.1|3447.28|3435.78|3446.27|3434.77|37
1621196070000|2021-05-16 20:14:30|3446.59|3435.09|3448.21|3436.71|3451.15|3439.65|3446.59|3435.09|38
1621196080000|2021-05-16 20:14:40|3448.42|3436.92|3453.67|3442.17|3453.85|3442.35|3448.42|3436.92|38
1621196090000|2021-05-16 20:14:50|3453.76|3442.26|3456.52|3445.02|3456.67|3445.17|3453.49|3441.99|38
1621196100000|2021-05-16 20:15:00|3456.63|3445.13|3452.84|3441.34|3456.63|3445.13|3452.51|3441.01|36
1621196110000|2021-05-16 20:15:10|3453.55|3442.05|3455.88|3444.38|3455.88|3444.38|3453.55|3442.05|38
1621196120000|2021-05-16 20:15:20|3455.68|3444.18|3460.06|3448.56|3460.06|3448.56|3455.66|3444.16|37
1621196130000|2021-05-16 20:15:30|3460.09|3448.59|3460.82|3449.32|3462.46|3450.96|3459.77|3448.27|38
1621196140000|2021-05-16 20:15:40|3460.39|3448.89|3462.6|3451.1|3462.95|3451.45|3459.34|3447.84|38
1621196150000|2021-05-16 20:15:50|3462.85|3451.35|3463.94|3452.44|3463.94|3452.44|3462.41|3450.91|37
1621196160000|2021-05-16 20:16:00|3464|3452.5|3461.5|3450|3464.5|3453|3459.7|3448.2|38
1621196170000|2021-05-16 20:16:10|3461.77|3450.27|3462.15|3450.65|3462.15|3450.65|3461.73|3450.23|36
1621196180000|2021-05-16 20:16:20|3462.17|3450.67|3465.9|3454.4|3465.9|3454.4|3462.17|3450.67|36
1621196190000|2021-05-16 20:16:30|3465.87|3454.37|3456.76|3445.26|3465.87|3454.37|3456.76|3445.26|37
1621196200000|2021-05-16 20:16:40|3454.84|3443.34|3450.83|3439.33|3454.84|3443.34|3450.75|3439.25|38
1621196210000|2021-05-16 20:16:50|3450.61|3439.11|3450.86|3439.36|3452.51|3441.01|3448.52|3437.02|38
1621196220000|2021-05-16 20:17:00|3450.78|3439.28|3451.98|3440.48|3456.03|3444.53|3450.78|3439.28|40
1621196230000|2021-05-16 20:17:10|3452.17|3440.67|3449.26|3437.76|3452.25|3440.75|3449.18|3437.68|40
1621196240000|2021-05-16 20:17:20|3448.84|3437.34|3447.46|3435.96|3450.02|3438.52|3447.41|3435.91|36
1621196250000|2021-05-16 20:17:30|3447.79|3436.29|3450.24|3438.74|3450.53|3439.03|3445.96|3434.46|37
1621196260000|2021-05-16 20:17:40|3449.74|3438.24|3452.49|3440.99|3452.56|3441.06|3449.61|3438.11|36
1621196270000|2021-05-16 20:17:50|3452.64|3441.14|3453.59|3442.09|3454.12|3442.62|3452.44|3440.94|39
1621196280000|2021-05-16 20:18:00|3453.58|3442.08|3455.5|3444|3455.53|3444.03|3453.37|3441.87|36
1621196290000|2021-05-16 20:18:10|3455.74|3444.24|3463.98|3452.48|3463.98|3452.48|3455.74|3444.24|39
1621196300000|2021-05-16 20:18:20|3464.34|3452.84|3464.37|3452.87|3466.48|3454.98|3463.54|3452.04|38
1621196310000|2021-05-16 20:18:30|3464.51|3453.01|3463.99|3452.49|3464.69|3453.19|3462.64|3451.14|37
1621196320000|2021-05-16 20:18:40|3464.17|3452.67|3465.67|3454.17|3465.67|3454.17|3463.77|3452.27|36
1621196330000|2021-05-16 20:18:50|3465.68|3454.18|3460.99|3449.49|3467.87|3456.37|3460.99|3449.49|37
1621196340000|2021-05-16 20:19:00|3461.33|3449.83|3459.02|3447.52|3461.87|3450.37|3457.88|3446.38|40
1621196350000|2021-05-16 20:19:10|3459.2|3447.7|3459.51|3448.01|3460.91|3449.41|3458.71|3447.21|34
1621196360000|2021-05-16 20:19:20|3459.44|3447.94|3456.17|3444.67|3459.64|3448.14|3456.12|3444.62|37
1621196370000|2021-05-16 20:19:30|3455.8|3444.3|3453.51|3442.01|3456.05|3444.55|3452.92|3441.42|39
1621196380000|2021-05-16 20:19:40|3453.68|3442.18|3451.21|3439.71|3453.77|3442.27|3450.07|3438.57|39
1621196390000|2021-05-16 20:19:50|3452.15|3440.65|3454.62|3443.12|3455.12|3443.62|3451.82|3440.32|37
1621196400000|2021-05-16 20:20:00|3454.63|3443.13|3456.35|3444.85|3458.29|3446.79|3454.61|3443.11|40
1621196410000|2021-05-16 20:20:10|3456.21|3444.71|3454.21|3442.71|3456.21|3444.71|3453.75|3442.25|37
1621196420000|2021-05-16 20:20:20|3454.69|3443.19|3446.15|3434.65|3454.69|3443.19|3445.97|3434.47|39
1621196430000|2021-05-16 20:20:30|3446.32|3434.82|3443.95|3432.45|3447.56|3436.06|3443.95|3432.45|35
1621196440000|2021-05-16 20:20:40|3443.93|3432.43|3444.76|3433.26|3446.8|3435.3|3443.93|3432.43|35
1621196450000|2021-05-16 20:20:50|3445.15|3433.65|3444.27|3432.77|3446.4|3434.9|3444.19|3432.69|39
1621196460000|2021-05-16 20:21:00|3444.59|3433.09|3445|3433.5|3445.81|3434.31|3444.59|3433.09|36
1621196470000|2021-05-16 20:21:10|3445.03|3433.53|3446|3434.5|3446.2|3434.7|3445.03|3433.53|28
1621196480000|2021-05-16 20:21:20|3446.04|3434.54|3448.83|3437.33|3452.16|3440.66|3446.04|3434.54|38
1621196490000|2021-05-16 20:21:30|3448.23|3436.73|3451.21|3439.71|3451.53|3440.03|3448.13|3436.63|37
1621196500000|2021-05-16 20:21:40|3451.3|3439.8|3451.21|3439.71|3451.91|3440.41|3449.55|3438.05|39
1621196510000|2021-05-16 20:21:50|3451.3|3439.8|3456.22|3444.72|3456.73|3445.23|3451.19|3439.69|36
1621196520000|2021-05-16 20:22:00|3456.03|3444.53|3453.19|3441.69|3456.1|3444.6|3451.6|3440.1|39
1621196530000|2021-05-16 20:22:10|3452.63|3441.13|3454.33|3442.83|3455.92|3444.42|3452.19|3440.69|37
1621196540000|2021-05-16 20:22:20|3454.57|3443.07|3456.64|3445.14|3457.41|3445.91|3454.57|3443.07|34
1621196550000|2021-05-16 20:22:30|3455.8|3444.3|3454.7|3443.2|3455.8|3444.3|3454.41|3442.91|37
1621196560000|2021-05-16 20:22:40|3454.83|3443.33|3453|3441.5|3454.85|3443.35|3452.19|3440.69|35
1621196570000|2021-05-16 20:22:50|3452.59|3441.09|3447.05|3435.55|3452.68|3441.18|3446.43|3434.93|35
1621196580000|2021-05-16 20:23:00|3446.94|3435.44|3447.26|3435.76|3449.67|3438.17|3446.47|3434.97|38
1621196590000|2021-05-16 20:23:10|3446.79|3435.29|3445.77|3434.27|3446.79|3435.29|3445.21|3433.71|39
1621196600000|2021-05-16 20:23:20|3446.5|3435|3442.46|3430.96|3446.5|3435|3440.58|3429.08|38
1621196610000|2021-05-16 20:23:30|3442.34|3430.84|3435.83|3424.33|3442.34|3430.84|3434.73|3423.23|38
1621196620000|2021-05-16 20:23:40|3437.37|3425.87|3433.8|3422.3|3437.37|3425.87|3433.75|3422.25|39
1621196630000|2021-05-16 20:23:50|3433.43|3421.93|3426.54|3415.04|3433.43|3421.93|3425.68|3414.18|39
1621196640000|2021-05-16 20:24:00|3426.14|3414.64|3424.03|3412.53|3426.78|3415.28|3418.33|3406.83|39
1621196650000|2021-05-16 20:24:10|3424.09|3412.59|3423.19|3411.69|3424.14|3412.64|3419.79|3408.29|40
1621196660000|2021-05-16 20:24:20|3422.59|3411.09|3422.73|3411.23|3423.53|3412.03|3420.52|3409.02|40
1621196670000|2021-05-16 20:24:30|3423.09|3411.59|3422.65|3411.15|3423.25|3411.75|3419.06|3407.56|39
1621196680000|2021-05-16 20:24:40|3422.68|3411.18|3421.15|3409.65|3423.87|3412.37|3421.15|3409.65|37
1621196690000|2021-05-16 20:24:50|3421.02|3409.52|3420.87|3409.37|3423.77|3412.27|3420.04|3408.54|37
1621196700000|2021-05-16 20:25:00|3421.84|3410.34|3422.86|3411.36|3422.87|3411.37|3421.38|3409.88|36
1621196710000|2021-05-16 20:25:10|3423.09|3411.59|3426.01|3414.51|3426.01|3414.51|3422.09|3410.59|37
1621196720000|2021-05-16 20:25:20|3426.08|3414.58|3429.41|3417.91|3429.77|3418.27|3424.95|3413.45|40
1621196730000|2021-05-16 20:25:30|3429.36|3417.86|3429.35|3417.85|3429.77|3418.27|3428.86|3417.36|36
1621196740000|2021-05-16 20:25:40|3429.05|3417.55|3425.78|3414.28|3429.05|3417.55|3425.71|3414.21|35
1621196750000|2021-05-16 20:25:50|3425.83|3414.33|3418.25|3406.75|3426.22|3414.72|3418.25|3406.75|37
1621196760000|2021-05-16 20:26:00|3417.64|3406.14|3422.76|3411.26|3423.08|3411.58|3417.17|3405.67|40
1621196770000|2021-05-16 20:26:10|3422.82|3411.32|3424.54|3413.04|3425.94|3414.44|3422.54|3411.04|40
1621196780000|2021-05-16 20:26:20|3424.52|3413.02|3424.17|3412.67|3424.73|3413.23|3423.49|3411.99|38
1621196790000|2021-05-16 20:26:30|3423.63|3412.13|3423.85|3412.35|3424.23|3412.73|3422.62|3411.12|38
1621196800000|2021-05-16 20:26:40|3423.99|3412.49|3419.85|3408.35|3423.99|3412.49|3419.8|3408.3|36
1621196810000|2021-05-16 20:26:50|3419.8|3408.3|3420.79|3409.29|3423.4|3411.9|3419.61|3408.11|38
1621196820000|2021-05-16 20:27:00|3421.11|3409.61|3413.24|3401.74|3421.11|3409.61|3413.24|3401.74|37
1621196830000|2021-05-16 20:27:10|3413.32|3401.82|3409.23|3397.73|3413.88|3402.38|3407.99|3396.49|40
1621196840000|2021-05-16 20:27:20|3409.01|3397.51|3407.77|3396.27|3409.01|3397.51|3403.74|3392.24|39
1621196850000|2021-05-16 20:27:30|3408.16|3396.66|3410.49|3398.99|3410.49|3398.99|3407.16|3395.66|40
1621196860000|2021-05-16 20:27:40|3410.58|3399.08|3406.01|3394.51|3413.58|3402.08|3406|3394.5|40
1621196870000|2021-05-16 20:27:50|3405.98|3394.48|3401.42|3389.92|3406.03|3394.53|3401.42|3389.92|40
1621196880000|2021-05-16 20:28:00|3401.64|3390.14|3403.66|3392.16|3404.97|3393.47|3401.12|3389.62|38
1621196890000|2021-05-16 20:28:10|3403.8|3392.3|3404.1|3392.6|3404.32|3392.82|3401.66|3390.16|38
1621196900000|2021-05-16 20:28:20|3403.89|3392.39|3398.3|3386.8|3403.99|3392.49|3397.1|3385.6|38
1621196910000|2021-05-16 20:28:30|3398.18|3386.68|3397.3|3385.8|3398.92|3387.42|3396.28|3384.78|39
1621196920000|2021-05-16 20:28:40|3397.61|3386.11|3398.48|3386.98|3401.23|3389.73|3396.52|3385.02|38
1621196930000|2021-05-16 20:28:50|3398.51|3387.01|3406.26|3394.76|3406.26|3394.76|3397.99|3386.49|39
1621196940000|2021-05-16 20:29:00|3406.68|3395.18|3406.26|3394.76|3408.22|3396.72|3406.26|3394.76|34
1621196950000|2021-05-16 20:29:10|3405.89|3394.39|3407.37|3395.87|3407.37|3395.87|3403.92|3392.42|40
1621196960000|2021-05-16 20:29:20|3407.38|3395.88|3402.29|3390.79|3408.11|3396.61|3402.29|3390.79|39
1621196970000|2021-05-16 20:29:30|3402.57|3391.07|3401.07|3389.57|3402.81|3391.31|3399.77|3388.27|38
1621196980000|2021-05-16 20:29:40|3401.04|3389.54|3400.4|3388.9|3402.12|3390.62|3400.23|3388.73|39
1621196990000|2021-05-16 20:29:50|3401.08|3389.58|3399.02|3387.52|3402.07|3390.57|3397.26|3385.76|40
1621197000000|2021-05-16 20:30:00|3398.64|3387.14|3401.39|3389.89|3401.71|3390.21|3398.04|3386.54|38
1621197010000|2021-05-16 20:30:10|3401.57|3390.07|3399.59|3388.09|3404.67|3393.17|3399.56|3388.06|40
1621197020000|2021-05-16 20:30:20|3399.72|3388.22|3404.73|3393.23|3405.83|3394.33|3398.35|3386.85|40
1621197030000|2021-05-16 20:30:30|3403.93|3392.43|3401.58|3390.08|3403.95|3392.45|3401.34|3389.84|39
1621197040000|2021-05-16 20:30:40|3402.12|3390.62|3401.2|3389.7|3403.65|3392.15|3401.09|3389.59|37
1621197050000|2021-05-16 20:30:50|3401.51|3390.01|3404.62|3393.12|3404.62|3393.12|3401.13|3389.63|40
1621197060000|2021-05-16 20:31:00|3404.6|3393.1|3404.52|3393.02|3406.4|3394.9|3404.48|3392.98|34
1621197070000|2021-05-16 20:31:10|3404.36|3392.86|3406.98|3395.48|3407.45|3395.95|3404.25|3392.75|38
1621197080000|2021-05-16 20:31:20|3407.41|3395.91|3415.95|3404.45|3415.95|3404.45|3407.41|3395.91|40
1621197090000|2021-05-16 20:31:30|3416.2|3404.7|3417.42|3405.92|3418.63|3407.13|3416.2|3404.7|40
1621197100000|2021-05-16 20:31:40|3417.69|3406.19|3419.53|3408.03|3419.55|3408.05|3416.71|3405.21|37
1621197110000|2021-05-16 20:31:50|3419.14|3407.64|3422.71|3411.21|3422.71|3411.21|3418.89|3407.39|38
1621197120000|2021-05-16 20:32:00|3423|3411.5|3424.49|3412.99|3424.49|3412.99|3420.51|3409.01|38
1621197130000|2021-05-16 20:32:10|3424.5|3413|3425.65|3414.15|3427.17|3415.67|3424.5|3413|35
1621197140000|2021-05-16 20:32:20|3425.67|3414.17|3426.23|3414.73|3426.87|3415.37|3422.77|3411.27|37
1621197150000|2021-05-16 20:32:30|3426.58|3415.08|3430.39|3418.89|3432.17|3420.67|3426.58|3415.08|38
1621197160000|2021-05-16 20:32:40|3430.25|3418.75|3430.34|3418.84|3432.02|3420.52|3429.85|3418.35|39
1621197170000|2021-05-16 20:32:50|3429.8|3418.3|3432.59|3421.09|3432.72|3421.22|3429.51|3418.01|37
1621197180000|2021-05-16 20:33:00|3432.51|3421.01|3430.88|3419.38|3433.31|3421.81|3430.88|3419.38|37
1621197190000|2021-05-16 20:33:10|3430.79|3419.29|3423.53|3412.03|3430.82|3419.32|3423.53|3412.03|39
1621197200000|2021-05-16 20:33:20|3424.04|3412.54|3419.69|3408.19|3424.04|3412.54|3418.88|3407.38|40
1621197210000|2021-05-16 20:33:30|3420.03|3408.53|3421.2|3409.7|3421.2|3409.7|3417.9|3406.4|39
1621197220000|2021-05-16 20:33:40|3421.1|3409.6|3422.75|3411.25|3426.06|3414.56|3421.1|3409.6|40
1621197230000|2021-05-16 20:33:50|3422.16|3410.66|3421.11|3409.61|3422.4|3410.9|3420.23|3408.73|40
1621197240000|2021-05-16 20:34:00|3421.14|3409.64|3416.44|3404.94|3423.38|3411.88|3416.44|3404.94|39
1621197250000|2021-05-16 20:34:10|3416.43|3404.93|3409.74|3398.24|3416.45|3404.95|3409.74|3398.24|39
1621197260000|2021-05-16 20:34:20|3409.94|3398.44|3406.86|3395.36|3411.21|3399.71|3406.68|3395.18|40
1621197270000|2021-05-16 20:34:30|3406.96|3395.46|3410.05|3398.55|3411.68|3400.18|3406.56|3395.06|39
1621197280000|2021-05-16 20:34:40|3409.89|3398.39|3413.48|3401.98|3413.48|3401.98|3409.62|3398.12|36
1621197290000|2021-05-16 20:34:50|3413.73|3402.23|3421.37|3409.87|3421.37|3409.87|3413.73|3402.23|40
1621197300000|2021-05-16 20:35:00|3421.82|3410.32|3430.84|3419.34|3430.86|3419.36|3421.82|3410.32|39
1621197310000|2021-05-16 20:35:10|3430.71|3419.21|3430.54|3419.04|3434.55|3423.05|3430.54|3419.04|39
1621197320000|2021-05-16 20:35:20|3430.31|3418.81|3434.33|3422.83|3434.38|3422.88|3429|3417.5|40
1621197330000|2021-05-16 20:35:30|3434.26|3422.76|3436.78|3425.28|3437.72|3426.22|3433.72|3422.22|39
1621197340000|2021-05-16 20:35:40|3436.87|3425.37|3442.65|3431.15|3442.65|3431.15|3436.87|3425.37|37
1621197350000|2021-05-16 20:35:50|3442.82|3431.32|3444.19|3432.69|3444.83|3433.33|3442.82|3431.32|39
1621197360000|2021-05-16 20:36:00|3444.31|3432.81|3439.37|3427.87|3444.66|3433.16|3439.36|3427.86|36
1621197370000|2021-05-16 20:36:10|3438.68|3427.18|3436.18|3424.68|3438.68|3427.18|3436.01|3424.51|30
1621197380000|2021-05-16 20:36:20|3437.55|3426.05|3437.86|3426.36|3439.08|3427.58|3437.38|3425.88|38
1621197390000|2021-05-16 20:36:30|3438.3|3426.8|3435.15|3423.65|3439.03|3427.53|3435.07|3423.57|39
1621197400000|2021-05-16 20:36:40|3435.18|3423.68|3437.46|3425.96|3437.68|3426.18|3434.65|3423.15|36
1621197410000|2021-05-16 20:36:50|3437.74|3426.24|3434.39|3422.89|3438.29|3426.79|3434.39|3422.89|38
1621197420000|2021-05-16 20:37:00|3433.43|3421.93|3436.32|3424.82|3436.32|3424.82|3433.07|3421.57|32
1621197430000|2021-05-16 20:37:10|3436.41|3424.91|3437.37|3425.87|3438.85|3427.35|3436.41|3424.91|38
1621197440000|2021-05-16 20:37:20|3436.92|3425.42|3433.66|3422.16|3436.93|3425.43|3433.28|3421.78|38
1621197450000|2021-05-16 20:37:30|3433.42|3421.92|3424.45|3412.95|3433.72|3422.22|3424.29|3412.79|39
1621197460000|2021-05-16 20:37:40|3424.71|3413.21|3427.63|3416.13|3427.63|3416.13|3424.42|3412.92|36
1621197470000|2021-05-16 20:37:50|3427.59|3416.09|3419.35|3407.85|3427.59|3416.09|3419.29|3407.79|38
1621197480000|2021-05-16 20:38:00|3419.27|3407.77|3410.75|3399.25|3419.3|3407.8|3410.75|3399.25|36
1621197490000|2021-05-16 20:38:10|3410.94|3399.44|3407.83|3396.33|3412.13|3400.63|3407.49|3395.99|36
1621197500000|2021-05-16 20:38:20|3406.71|3395.21|3406.69|3395.19|3407.07|3395.57|3405.7|3394.2|37
1621197510000|2021-05-16 20:38:30|3406.51|3395.01|3410.72|3399.22|3411.66|3400.16|3406.51|3395.01|39
1621197520000|2021-05-16 20:38:40|3410.49|3398.99|3406.93|3395.43|3410.49|3398.99|3406.68|3395.18|38
1621197530000|2021-05-16 20:38:50|3407.71|3396.21|3407.57|3396.07|3411.01|3399.51|3406.6|3395.1|39
1621197540000|2021-05-16 20:39:00|3407.64|3396.14|3404.06|3392.56|3407.8|3396.3|3404.06|3392.56|39
1621197550000|2021-05-16 20:39:10|3404.6|3393.1|3412.24|3400.74|3412.65|3401.15|3400.95|3389.45|39
1621197560000|2021-05-16 20:39:20|3412.45|3400.95|3407.25|3395.75|3412.45|3400.95|3407.25|3395.75|38
1621197570000|2021-05-16 20:39:30|3407.4|3395.9|3408.91|3397.41|3413.29|3401.79|3405.54|3394.04|40
1621197580000|2021-05-16 20:39:40|3408.73|3397.23|3406.32|3394.82|3409.69|3398.19|3404.82|3393.32|39
1621197590000|2021-05-16 20:39:50|3406.42|3394.92|3407.03|3395.53|3409.53|3398.03|3404.98|3393.48|39
1621197600000|2021-05-16 20:40:00|3407.09|3395.59|3405.38|3393.88|3407.09|3395.59|3405.38|3393.88|37
1621197610000|2021-05-16 20:40:10|3405.09|3393.59|3406.06|3394.56|3406.39|3394.89|3404.05|3392.55|39
1621197620000|2021-05-16 20:40:20|3405.55|3394.05|3404.97|3393.47|3405.7|3394.2|3400.81|3389.31|39
1621197630000|2021-05-16 20:40:30|3404.63|3393.13|3404.98|3393.48|3405.56|3394.06|3401.82|3390.32|38
1621197640000|2021-05-16 20:40:40|3405.3|3393.8|3413.93|3402.43|3414.54|3403.04|3405.3|3393.8|40
1621197650000|2021-05-16 20:40:50|3413.97|3402.47|3412.07|3400.57|3413.97|3402.47|3410.29|3398.79|37
1621197660000|2021-05-16 20:41:00|3411.58|3400.08|3411.26|3399.76|3413.09|3401.59|3408.59|3397.09|39
1621197670000|2021-05-16 20:41:10|3410.78|3399.28|3407.63|3396.13|3410.78|3399.28|3407.63|3396.13|38
1621197680000|2021-05-16 20:41:20|3407.38|3395.88|3408.77|3397.27|3410.61|3399.11|3407.38|3395.88|40
1621197690000|2021-05-16 20:41:30|3408.34|3396.84|3401.98|3390.48|3408.36|3396.86|3401.89|3390.39|39
1621197700000|2021-05-16 20:41:40|3402.43|3390.93|3409.69|3398.19|3409.69|3398.19|3402.13|3390.63|40
1621197710000|2021-05-16 20:41:50|3411.46|3399.96|3408.15|3396.65|3412.47|3400.97|3407.05|3395.55|40
1621197720000|2021-05-16 20:42:00|3409.12|3397.62|3410.02|3398.52|3413.73|3402.23|3409.12|3397.62|39
1621197730000|2021-05-16 20:42:10|3410.48|3398.98|3409.57|3398.07|3412.53|3401.03|3409.57|3398.07|38
1621197740000|2021-05-16 20:42:20|3409.71|3398.21|3402.89|3391.39|3410.81|3399.31|3402.89|3391.39|35
1621197750000|2021-05-16 20:42:30|3403.68|3392.18|3396.65|3385.15|3404.54|3393.04|3395.42|3383.92|40
1621197760000|2021-05-16 20:42:40|3396.73|3385.23|3408.07|3396.57|3408.13|3396.63|3395.31|3383.81|40
1621197770000|2021-05-16 20:42:50|3407.99|3396.49|3392.42|3380.92|3407.99|3396.49|3391.2|3379.7|38
1621197780000|2021-05-16 20:43:00|3392.61|3381.11|3387.41|3375.91|3395.98|3384.48|3384.28|3372.78|40
1621197790000|2021-05-16 20:43:10|3388.55|3377.05|3391.82|3380.32|3394.02|3382.52|3388.31|3376.81|40
1621197800000|2021-05-16 20:43:20|3391.69|3380.19|3386.27|3374.77|3394.98|3383.48|3386.27|3374.77|39
1621197810000|2021-05-16 20:43:30|3385.8|3374.3|3384|3372.5|3387.3|3375.8|3381.08|3369.58|39
1621197820000|2021-05-16 20:43:40|3384.45|3372.95|3387.02|3375.52|3388.06|3376.56|3382.59|3371.09|40
1621197830000|2021-05-16 20:43:50|3387.43|3375.93|3400.08|3388.58|3400.32|3388.82|3387.43|3375.93|39
1621197840000|2021-05-16 20:44:00|3400.14|3388.64|3394.27|3382.77|3400.14|3388.64|3393.24|3381.74|40
1621197850000|2021-05-16 20:44:10|3394.3|3382.8|3393.99|3382.49|3398.07|3386.57|3392.57|3381.07|40
1621197860000|2021-05-16 20:44:20|3394.03|3382.53|3387.74|3376.24|3394.29|3382.79|3386.79|3375.29|39
1621197870000|2021-05-16 20:44:30|3387.53|3376.03|3383.17|3371.67|3388.9|3377.4|3381.89|3370.39|39
1621197880000|2021-05-16 20:44:40|3383.29|3371.79|3390.52|3379.02|3390.52|3379.02|3383.29|3371.79|40
1621197890000|2021-05-16 20:44:50|3390.2|3378.7|3389.92|3378.42|3392.44|3380.94|3385.38|3373.88|40
1621197900000|2021-05-16 20:45:00|3389.13|3377.63|3381.22|3369.72|3389.35|3377.85|3378.27|3366.77|40
1621197910000|2021-05-16 20:45:10|3381.21|3369.71|3384.6|3373.1|3384.6|3373.1|3377.13|3365.63|40
1621197920000|2021-05-16 20:45:20|3385.13|3373.63|3381.77|3370.27|3385.13|3373.63|3378.81|3367.31|39
1621197930000|2021-05-16 20:45:30|3382.41|3370.91|3385.66|3374.16|3386.67|3375.17|3380.41|3368.91|38
1621197940000|2021-05-16 20:45:40|3386.76|3375.26|3396.45|3384.95|3396.45|3384.95|3385.34|3373.84|40
1621197950000|2021-05-16 20:45:50|3396.53|3385.03|3396.76|3385.26|3397|3385.5|3393.14|3381.64|39
1621197960000|2021-05-16 20:46:00|3396.73|3385.23|3390.95|3379.45|3397.19|3385.69|3388.36|3376.86|40
1621197970000|2021-05-16 20:46:10|3390.98|3379.48|3386.89|3375.39|3390.98|3379.48|3382.67|3371.17|38
1621197980000|2021-05-16 20:46:20|3386.39|3374.89|3382.98|3371.48|3386.39|3374.89|3378.62|3367.12|40
1621197990000|2021-05-16 20:46:30|3382.55|3371.05|3385.09|3373.59|3386.96|3375.46|3382.55|3371.05|40
1621198000000|2021-05-16 20:46:40|3384.86|3373.36|3370.81|3359.31|3384.86|3373.36|3370.81|3359.31|40
1621198010000|2021-05-16 20:46:50|3370.02|3358.52|3374.36|3362.86|3376.49|3364.99|3364.86|3353.36|39
1621198020000|2021-05-16 20:47:00|3373.78|3362.28|3375.1|3363.6|3378.91|3367.41|3372.04|3360.54|39
1621198030000|2021-05-16 20:47:10|3374.7|3363.2|3366.52|3355.02|3374.7|3363.2|3366.52|3355.02|40
1621198040000|2021-05-16 20:47:20|3366.55|3355.05|3368.7|3357.2|3369.36|3357.86|3366.27|3354.77|39
1621198050000|2021-05-16 20:47:30|3368.71|3357.21|3367.07|3355.57|3369.56|3358.06|3366.42|3354.92|39
1621198060000|2021-05-16 20:47:40|3366.85|3355.35|3381.97|3370.47|3382.07|3370.57|3366.85|3355.35|40
1621198070000|2021-05-16 20:47:50|3381.93|3370.43|3374.42|3362.92|3383.16|3371.66|3371.94|3360.44|38
1621198080000|2021-05-16 20:48:00|3374.67|3363.17|3375.68|3364.18|3376.52|3365.02|3372.5|3361|40
1621198090000|2021-05-16 20:48:10|3375.1|3363.6|3370.85|3359.35|3375.1|3363.6|3367.54|3356.04|38
1621198100000|2021-05-16 20:48:20|3370.9|3359.4|3379.69|3368.19|3379.69|3368.19|3370.9|3359.4|38
1621198110000|2021-05-16 20:48:30|3379.75|3368.25|3375.71|3364.21|3380.6|3369.1|3369.98|3358.48|40
1621198120000|2021-05-16 20:48:40|3375.95|3364.45|3375.32|3363.82|3376.52|3365.02|3371.31|3359.81|39
1621198130000|2021-05-16 20:48:50|3375.57|3364.07|3373.26|3361.76|3375.93|3364.43|3371.68|3360.18|39
1621198140000|2021-05-16 20:49:00|3373.1|3361.6|3378.42|3366.92|3378.44|3366.94|3372.28|3360.78|37
1621198150000|2021-05-16 20:49:10|3378.43|3366.93|3383.04|3371.54|3383.63|3372.13|3378.25|3366.75|38
1621198160000|2021-05-16 20:49:20|3383.13|3371.63|3378.04|3366.54|3383.13|3371.63|3377.48|3365.98|39
1621198170000|2021-05-16 20:49:30|3377.83|3366.33|3376.55|3365.05|3377.83|3366.33|3375.12|3363.62|40
1621198180000|2021-05-16 20:49:40|3376.41|3364.91|3379.39|3367.89|3380.39|3368.89|3376.41|3364.91|39
1621198190000|2021-05-16 20:49:50|3379.36|3367.86|3382.27|3370.77|3382.27|3370.77|3377.32|3365.82|39
1621198200000|2021-05-16 20:50:00|3382.62|3371.12|3376.61|3365.11|3382.62|3371.12|3376.16|3364.66|39
1621198210000|2021-05-16 20:50:10|3376.59|3365.09|3375.63|3364.13|3378.04|3366.54|3373.1|3361.6|40
1621198220000|2021-05-16 20:50:20|3376.41|3364.91|3376.84|3365.34|3377.71|3366.21|3373.36|3361.86|39
1621198230000|2021-05-16 20:50:30|3376.78|3365.28|3372.33|3360.83|3376.78|3365.28|3372.33|3360.83|39
1621198240000|2021-05-16 20:50:40|3371.8|3360.3|3366.7|3355.2|3371.8|3360.3|3366.69|3355.19|40
1621198250000|2021-05-16 20:50:50|3366.66|3355.16|3366.71|3355.21|3371.02|3359.52|3365.23|3353.73|40
1621198260000|2021-05-16 20:51:00|3366.76|3355.26|3367.97|3356.47|3370.15|3358.65|3366.56|3355.06|39
1621198270000|2021-05-16 20:51:10|3367.53|3356.03|3364.51|3353.01|3367.53|3356.03|3363.59|3352.09|39
1621198280000|2021-05-16 20:51:20|3363.52|3352.02|3366.22|3354.72|3369.54|3358.04|3363.52|3352.02|39
1621198290000|2021-05-16 20:51:30|3365.89|3354.39|3356.98|3345.48|3365.89|3354.39|3356.88|3345.38|38
1621198300000|2021-05-16 20:51:40|3357.88|3346.38|3359.67|3348.17|3359.67|3348.17|3357.66|3346.16|40
1621198310000|2021-05-16 20:51:50|3359.36|3347.86|3359.89|3348.39|3359.91|3348.41|3356.77|3345.27|39
1621198320000|2021-05-16 20:52:00|3360.5|3349|3366.27|3354.77|3366.54|3355.04|3360.5|3349|39
1621198330000|2021-05-16 20:52:10|3366.07|3354.57|3366.52|3355.02|3366.57|3355.07|3361.5|3350|39
1621198340000|2021-05-16 20:52:20|3366.62|3355.12|3370.59|3359.09|3371.36|3359.86|3364.17|3352.67|38
1621198350000|2021-05-16 20:52:30|3370.52|3359.02|3372.24|3360.74|3372.84|3361.34|3370.52|3359.02|39
1621198360000|2021-05-16 20:52:40|3372.28|3360.78|3376.13|3364.63|3376.22|3364.72|3372.28|3360.78|38
1621198370000|2021-05-16 20:52:50|3376.15|3364.65|3376.05|3364.55|3376.28|3364.78|3371.62|3360.12|40
1621198380000|2021-05-16 20:53:00|3377.63|3366.13|3383.6|3372.1|3383.62|3372.12|3377.63|3366.13|38
1621198390000|2021-05-16 20:53:10|3383.74|3372.24|3380.81|3369.31|3384.24|3372.74|3380.81|3369.31|39
1621198400000|2021-05-16 20:53:20|3380.72|3369.22|3380.11|3368.61|3380.96|3369.46|3374.44|3362.94|40
1621198410000|2021-05-16 20:53:30|3380.03|3368.53|3377.57|3366.07|3381.6|3370.1|3377.16|3365.66|40
1621198420000|2021-05-16 20:53:40|3379.12|3367.62|3383.49|3371.99|3383.49|3371.99|3379.09|3367.59|38
1621198430000|2021-05-16 20:53:50|3382.89|3371.39|3383.91|3372.41|3384.73|3373.23|3381.14|3369.64|37
1621198440000|2021-05-16 20:54:00|3383.72|3372.22|3387|3375.5|3387.63|3376.13|3383.69|3372.19|38
1621198450000|2021-05-16 20:54:10|3387.01|3375.51|3391.05|3379.55|3392.6|3381.1|3387.01|3375.51|38
1621198460000|2021-05-16 20:54:20|3390.89|3379.39|3393.61|3382.11|3393.98|3382.48|3389.58|3378.08|38
1621198470000|2021-05-16 20:54:30|3393.99|3382.49|3396.69|3385.19|3398.7|3387.2|3393.99|3382.49|39
1621198480000|2021-05-16 20:54:40|3396.71|3385.21|3397.37|3385.87|3398.15|3386.65|3395.8|3384.3|38
1621198490000|2021-05-16 20:54:50|3397.2|3385.7|3396.4|3384.9|3398.43|3386.93|3396.27|3384.77|39
1621198500000|2021-05-16 20:55:00|3396.64|3385.14|3399.82|3388.32|3400.15|3388.65|3396.64|3385.14|40
1621198510000|2021-05-16 20:55:10|3399.85|3388.35|3403.95|3392.45|3403.95|3392.45|3399.85|3388.35|38
1621198520000|2021-05-16 20:55:20|3404.04|3392.54|3409.34|3397.84|3409.34|3397.84|3403.7|3392.2|40
1621198530000|2021-05-16 20:55:30|3409.65|3398.15|3410.86|3399.36|3412.22|3400.72|3409.65|3398.15|38
1621198540000|2021-05-16 20:55:40|3411.24|3399.74|3414.05|3402.55|3414.58|3403.08|3410.09|3398.59|40
1621198550000|2021-05-16 20:55:50|3413.98|3402.48|3412.53|3401.03|3414.71|3403.21|3412.53|3401.03|33
1621198560000|2021-05-16 20:56:00|3412.49|3400.99|3409.36|3397.86|3412.6|3401.1|3409.17|3397.67|39
1621198570000|2021-05-16 20:56:10|3409.29|3397.79|3407.6|3396.1|3409.32|3397.82|3405.52|3394.02|38
1621198580000|2021-05-16 20:56:20|3407.59|3396.09|3407.78|3396.28|3410.2|3398.7|3407.51|3396.01|37
1621198590000|2021-05-16 20:56:30|3408|3396.5|3409.89|3398.39|3410.91|3399.41|3408|3396.5|38
1621198600000|2021-05-16 20:56:40|3409.81|3398.31|3411.46|3399.96|3412.22|3400.72|3407.96|3396.46|38
1621198610000|2021-05-16 20:56:50|3411.29|3399.79|3408.53|3397.03|3411.29|3399.79|3408.11|3396.61|39
1621198620000|2021-05-16 20:57:00|3408.52|3397.02|3408.89|3397.39|3410.15|3398.65|3408.5|3397|31
1621198630000|2021-05-16 20:57:10|3408.79|3397.29|3409.74|3398.24|3410.73|3399.23|3408.26|3396.76|36
1621198640000|2021-05-16 20:57:20|3409.75|3398.25|3408.22|3396.72|3410.33|3398.83|3407.94|3396.44|37
1621198650000|2021-05-16 20:57:30|3408.37|3396.87|3405.78|3394.28|3408.37|3396.87|3405.06|3393.56|38
1621198660000|2021-05-16 20:57:40|3405.99|3394.49|3406.87|3395.37|3407.78|3396.28|3405.09|3393.59|36
1621198670000|2021-05-16 20:57:50|3406.63|3395.13|3403.5|3392|3406.63|3395.13|3403.1|3391.6|40
1621198680000|2021-05-16 20:58:00|3403.44|3391.94|3397.63|3386.13|3403.44|3391.94|3397.63|3386.13|40
1621198690000|2021-05-16 20:58:10|3397.61|3386.11|3393.52|3382.02|3397.61|3386.11|3392.89|3381.39|39
1621198700000|2021-05-16 20:58:20|3394.04|3382.54|3385.18|3373.68|3394.35|3382.85|3385.18|3373.68|38
1621198710000|2021-05-16 20:58:30|3386.1|3374.6|3376.3|3364.8|3386.1|3374.6|3376.3|3364.8|37
1621198720000|2021-05-16 20:58:40|3376.31|3364.81|3379.89|3368.39|3381.02|3369.52|3375.32|3363.82|39
1621198730000|2021-05-16 20:58:50|3380.32|3368.82|3374.12|3362.62|3380.32|3368.82|3374.12|3362.62|40
1621198740000|2021-05-16 20:59:00|3374.5|3363|3375.13|3363.63|3375.91|3364.41|3370.82|3359.32|40
1621198750000|2021-05-16 20:59:10|3375.04|3363.54|3374.72|3363.22|3378.6|3367.1|3374.39|3362.89|40
1621198760000|2021-05-16 20:59:20|3374.82|3363.32|3369.6|3358.1|3374.82|3363.32|3369.58|3358.08|39
1621198770000|2021-05-16 20:59:30|3369.34|3357.84|3370.47|3358.97|3370.73|3359.23|3367.72|3356.22|39
1621198780000|2021-05-16 20:59:40|3370.52|3359.02|3366.97|3355.47|3371.01|3359.51|3366.97|3355.47|37
1621198790000|2021-05-16 20:59:50|3366.95|3355.45|3368.13|3356.63|3369.43|3357.93|3365.94|3354.44|39
1621198800000|2021-05-16 21:00:00|3368.11|3356.61|3376.19|3364.69|3376.39|3364.89|3367.93|3356.43|40
1621198810000|2021-05-16 21:00:10|3376.16|3364.66|3379.17|3367.67|3380.59|3369.09|3375.67|3364.17|36
1621198820000|2021-05-16 21:00:20|3378.88|3367.38|3381.15|3369.65|3381.63|3370.13|3375.59|3364.09|39
1621198830000|2021-05-16 21:00:30|3381.4|3369.9|3377.52|3366.02|3381.48|3369.98|3377.34|3365.84|39
1621198840000|2021-05-16 21:00:40|3377.49|3365.99|3374.79|3363.29|3379.08|3367.58|3374.79|3363.29|38
1621198850000|2021-05-16 21:00:50|3373.85|3362.35|3372.37|3360.87|3374.26|3362.76|3370.22|3358.72|39
1621198860000|2021-05-16 21:01:00|3372.65|3361.15|3382.03|3370.53|3382.03|3370.53|3372.65|3361.15|39
1621198870000|2021-05-16 21:01:10|3381.95|3370.45|3384.47|3372.97|3384.47|3372.97|3381.14|3369.64|38
1621198880000|2021-05-16 21:01:20|3384.5|3373|3381.4|3369.9|3384.53|3373.03|3380.91|3369.41|37
1621198890000|2021-05-16 21:01:30|3381.25|3369.75|3373.9|3362.4|3381.25|3369.75|3373.77|3362.27|39
1621198900000|2021-05-16 21:01:40|3374.15|3362.65|3379.75|3368.25|3380.8|3369.3|3374.15|3362.65|36
1621198910000|2021-05-16 21:01:50|3379.94|3368.44|3380.67|3369.17|3380.88|3369.38|3379.94|3368.44|37
1621198920000|2021-05-16 21:02:00|3380.72|3369.22|3377.01|3365.51|3381.24|3369.74|3376.95|3365.45|36
1621198930000|2021-05-16 21:02:10|3377.09|3365.59|3374.6|3363.1|3377.11|3365.61|3374.6|3363.1|36
1621198940000|2021-05-16 21:02:20|3374.57|3363.07|3376.39|3364.89|3376.59|3365.09|3372.49|3360.99|36
1621198950000|2021-05-16 21:02:30|3376.58|3365.08|3378.74|3367.24|3380.81|3369.31|3376.23|3364.73|39
1621198960000|2021-05-16 21:02:40|3378.81|3367.31|3374.95|3363.45|3379.25|3367.75|3374.63|3363.13|39
1621198970000|2021-05-16 21:02:50|3374.76|3363.26|3377.22|3365.72|3378.49|3366.99|3372.54|3361.04|39
1621198980000|2021-05-16 21:03:00|3375.5|3364|3376.02|3364.52|3377.75|3366.25|3375.44|3363.94|39
1621198990000|2021-05-16 21:03:10|3375.86|3364.36|3380.54|3369.04|3380.81|3369.31|3375.86|3364.36|38
1621199000000|2021-05-16 21:03:20|3380.59|3369.09|3386.86|3375.36|3386.86|3375.36|3380.59|3369.09|40
1621199010000|2021-05-16 21:03:30|3386.82|3375.32|3389.96|3378.46|3391.17|3379.67|3386.82|3375.32|39
1621199020000|2021-05-16 21:03:40|3389.97|3378.47|3396.24|3384.74|3397.07|3385.57|3389.96|3378.46|40
1621199030000|2021-05-16 21:03:50|3395.97|3384.47|3397.48|3385.98|3397.92|3386.42|3392.77|3381.27|39
1621199040000|2021-05-16 21:04:00|3396.76|3385.26|3399.37|3387.87|3399.9|3388.4|3395.81|3384.31|39
1621199050000|2021-05-16 21:04:10|3399.54|3388.04|3398.51|3387.01|3400.15|3388.65|3398.29|3386.79|39
1621199060000|2021-05-16 21:04:20|3398.18|3386.68|3398.9|3387.4|3398.99|3387.49|3396.31|3384.81|37
1621199070000|2021-05-16 21:04:30|3398.67|3387.17|3400.79|3389.29|3401.13|3389.63|3397.05|3385.55|38
1621199080000|2021-05-16 21:04:40|3401.02|3389.52|3401.2|3389.7|3401.25|3389.75|3397.01|3385.51|37
1621199090000|2021-05-16 21:04:50|3402.53|3391.03|3401.08|3389.58|3403.84|3392.34|3399.61|3388.11|39
1621199100000|2021-05-16 21:05:00|3401.34|3389.84|3406.69|3395.19|3406.69|3395.19|3400.68|3389.18|37
1621199110000|2021-05-16 21:05:10|3406.7|3395.2|3407.71|3396.21|3409.01|3397.51|3406.7|3395.2|39
1621199120000|2021-05-16 21:05:20|3407.65|3396.15|3404.76|3393.26|3407.65|3396.15|3404.34|3392.84|38
1621199130000|2021-05-16 21:05:30|3404.93|3393.43|3408.59|3397.09|3408.97|3397.47|3404.93|3393.43|31
1621199140000|2021-05-16 21:05:40|3408.58|3397.08|3406.27|3394.77|3408.78|3397.28|3406.27|3394.77|37
1621199150000|2021-05-16 21:05:50|3405.59|3394.09|3407.88|3396.38|3408.77|3397.27|3404.76|3393.26|33
1621199160000|2021-05-16 21:06:00|3407.86|3396.36|3408|3396.5|3410.09|3398.59|3406.84|3395.34|39
1621199170000|2021-05-16 21:06:10|3407.7|3396.2|3402.65|3391.15|3407.7|3396.2|3402.65|3391.15|38
1621199180000|2021-05-16 21:06:20|3402.72|3391.22|3404.36|3392.86|3404.36|3392.86|3400.55|3389.05|38
1621199190000|2021-05-16 21:06:30|3404.37|3392.87|3404.4|3392.9|3404.82|3393.32|3402.84|3391.34|38
1621199200000|2021-05-16 21:06:40|3404.41|3392.91|3401.03|3389.53|3404.46|3392.96|3401.03|3389.53|37
1621199210000|2021-05-16 21:06:50|3400.6|3389.1|3399.47|3387.97|3400.6|3389.1|3399.47|3387.97|33
1621199220000|2021-05-16 21:07:00|3399.42|3387.92|3400.92|3389.42|3401.84|3390.34|3398.75|3387.25|38
1621199230000|2021-05-16 21:07:10|3400.89|3389.39|3397.92|3386.42|3401.34|3389.84|3397.92|3386.42|36
1621199240000|2021-05-16 21:07:20|3398.19|3386.69|3396.84|3385.34|3399.05|3387.55|3396.84|3385.34|40
1621199250000|2021-05-16 21:07:30|3396.68|3385.18|3389.39|3377.89|3396.68|3385.18|3389.02|3377.52|37
1621199260000|2021-05-16 21:07:40|3389.04|3377.54|3382.74|3371.24|3389.04|3377.54|3382.65|3371.15|37
1621199270000|2021-05-16 21:07:50|3382.69|3371.19|3384.56|3373.06|3384.58|3373.08|3380.71|3369.21|38
1621199280000|2021-05-16 21:08:00|3384.44|3372.94|3383.16|3371.66|3384.44|3372.94|3381.13|3369.63|37
1621199290000|2021-05-16 21:08:10|3382.73|3371.23|3387.32|3375.82|3387.32|3375.82|3382.54|3371.04|36
1621199300000|2021-05-16 21:08:20|3387.33|3375.83|3392.55|3381.05|3393.61|3382.11|3387.33|3375.83|39
1621199310000|2021-05-16 21:08:30|3393.34|3381.84|3396.79|3385.29|3398.34|3386.84|3393.34|3381.84|39
1621199320000|2021-05-16 21:08:40|3396.67|3385.17|3398.4|3386.9|3399.21|3387.71|3395.21|3383.71|37
1621199330000|2021-05-16 21:08:50|3398.68|3387.18|3400.87|3389.37|3400.87|3389.37|3397.12|3385.62|37
1621199340000|2021-05-16 21:09:00|3400.86|3389.36|3400.92|3389.42|3401.95|3390.45|3400.86|3389.36|39
1621199350000|2021-05-16 21:09:10|3400.62|3389.12|3401.87|3390.37|3401.87|3390.37|3397.24|3385.74|39
1621199360000|2021-05-16 21:09:20|3401.86|3390.36|3404.28|3392.78|3405.64|3394.14|3401.24|3389.74|38
1621199370000|2021-05-16 21:09:30|3404.17|3392.67|3401.71|3390.21|3405.56|3394.06|3401.07|3389.57|39
1621199380000|2021-05-16 21:09:40|3401.97|3390.47|3404.04|3392.54|3404.58|3393.08|3401.97|3390.47|40
1621199390000|2021-05-16 21:09:50|3403.69|3392.19|3402.45|3390.95|3405.04|3393.54|3402.3|3390.8|36
1621199400000|2021-05-16 21:10:00|3402.22|3390.72|3395.36|3383.86|3402.4|3390.9|3395.36|3383.86|39
1621199410000|2021-05-16 21:10:10|3395.03|3383.53|3394.96|3383.46|3398.18|3386.68|3393.5|3382|38
1621199420000|2021-05-16 21:10:20|3394.98|3383.48|3394.24|3382.74|3398.51|3387.01|3394.24|3382.74|38
1621199430000|2021-05-16 21:10:30|3393.47|3381.97|3390.39|3378.89|3393.47|3381.97|3389.87|3378.37|39
1621199440000|2021-05-16 21:10:40|3390.4|3378.9|3387.67|3376.17|3390.4|3378.9|3385.14|3373.64|40
1621199450000|2021-05-16 21:10:50|3387.76|3376.26|3392.52|3381.02|3392.52|3381.02|3387.76|3376.26|34
1621199460000|2021-05-16 21:11:00|3392.49|3380.99|3393.63|3382.13|3393.63|3382.13|3392.11|3380.61|36
1621199470000|2021-05-16 21:11:10|3394.05|3382.55|3397.5|3386|3399.02|3387.52|3394.05|3382.55|39
1621199480000|2021-05-16 21:11:20|3397.69|3386.19|3399.64|3388.14|3399.86|3388.36|3397.26|3385.76|36
1621199490000|2021-05-16 21:11:30|3399.83|3388.33|3401.03|3389.53|3402.12|3390.62|3399.83|3388.33|37
1621199500000|2021-05-16 21:11:40|3401.18|3389.68|3402.72|3391.22|3403.97|3392.47|3401.15|3389.65|38
1621199510000|2021-05-16 21:11:50|3402.53|3391.03|3404.84|3393.34|3405.13|3393.63|3400.1|3388.6|39
1621199520000|2021-05-16 21:12:00|3404.66|3393.16|3402.59|3391.09|3405.15|3393.65|3402.37|3390.87|36
1621199530000|2021-05-16 21:12:10|3402.51|3391.01|3400.03|3388.53|3404.01|3392.51|3399.8|3388.3|40
1621199540000|2021-05-16 21:12:20|3399.97|3388.47|3395.29|3383.79|3399.97|3388.47|3395.29|3383.79|36
1621199550000|2021-05-16 21:12:30|3395.05|3383.55|3400.73|3389.23|3402.39|3390.89|3394.01|3382.51|39
1621199560000|2021-05-16 21:12:40|3401.15|3389.65|3410.39|3398.89|3410.39|3398.89|3401.15|3389.65|39
1621199570000|2021-05-16 21:12:50|3410.98|3399.48|3409.5|3398|3414.24|3402.74|3409.44|3397.94|40
1621199580000|2021-05-16 21:13:00|3409.48|3397.98|3411.32|3399.82|3411.34|3399.84|3405.74|3394.24|38
1621199590000|2021-05-16 21:13:10|3411.42|3399.92|3414.83|3403.33|3415.75|3404.25|3411.4|3399.9|39
1621199600000|2021-05-16 21:13:20|3414.76|3403.26|3417.21|3405.71|3417.47|3405.97|3414.7|3403.2|38
1621199610000|2021-05-16 21:13:30|3417.19|3405.69|3418.75|3407.25|3418.84|3407.34|3416.6|3405.1|39
1621199620000|2021-05-16 21:13:40|3418.88|3407.38|3421.41|3409.91|3422.49|3410.99|3418.88|3407.38|38
1621199630000|2021-05-16 21:13:50|3421.31|3409.81|3420.94|3409.44|3421.68|3410.18|3419.78|3408.28|36
1621199640000|2021-05-16 21:14:00|3420.72|3409.22|3413.81|3402.31|3420.72|3409.22|3413.71|3402.21|37
1621199650000|2021-05-16 21:14:10|3413.82|3402.32|3414.07|3402.57|3414.54|3403.04|3413.41|3401.91|35
1621199660000|2021-05-16 21:14:20|3414.22|3402.72|3414.99|3403.49|3415.09|3403.59|3413.7|3402.2|35
1621199670000|2021-05-16 21:14:30|3415.08|3403.58|3414.21|3402.71|3415.08|3403.58|3413.96|3402.46|33
1621199680000|2021-05-16 21:14:40|3413.99|3402.49|3408.3|3396.8|3414.66|3403.16|3408.02|3396.52|38
1621199690000|2021-05-16 21:14:50|3408.28|3396.78|3409.67|3398.17|3409.84|3398.34|3408.05|3396.55|31
1621199700000|2021-05-16 21:15:00|3410.11|3398.61|3408.85|3397.35|3410.59|3399.09|3408.76|3397.26|30
1621199710000|2021-05-16 21:15:10|3408.91|3397.41|3407.48|3395.98|3408.91|3397.41|3407.33|3395.83|31
1621199720000|2021-05-16 21:15:20|3407.42|3395.92|3407.4|3395.9|3407.57|3396.07|3405.92|3394.42|33
1621199730000|2021-05-16 21:15:30|3407.39|3395.89|3404.65|3393.15|3407.49|3395.99|3404.65|3393.15|32
1621199740000|2021-05-16 21:15:40|3404.37|3392.87|3403.19|3391.69|3405.51|3394.01|3402.17|3390.67|38
1621199750000|2021-05-16 21:15:50|3402.58|3391.08|3394.66|3383.16|3403.07|3391.57|3393.92|3382.42|36
1621199760000|2021-05-16 21:16:00|3394.63|3383.13|3392.61|3381.11|3395.13|3383.63|3392.47|3380.97|37
1621199770000|2021-05-16 21:16:10|3392.36|3380.86|3390.21|3378.71|3392.36|3380.86|3389.54|3378.04|39
1621199780000|2021-05-16 21:16:20|3390.45|3378.95|3395.64|3384.14|3396.28|3384.78|3390.45|3378.95|39
1621199790000|2021-05-16 21:16:30|3395.7|3384.2|3392.75|3381.25|3395.92|3384.42|3392.73|3381.23|36
1621199800000|2021-05-16 21:16:40|3392.88|3381.38|3395.19|3383.69|3395.19|3383.69|3392.88|3381.38|37
1621199810000|2021-05-16 21:16:50|3395.2|3383.7|3399.95|3388.45|3399.95|3388.45|3395.2|3383.7|38
1621199820000|2021-05-16 21:17:00|3399.92|3388.42|3395.83|3384.33|3399.92|3388.42|3394.9|3383.4|37
1621199830000|2021-05-16 21:17:10|3395.8|3384.3|3397.67|3386.17|3398.57|3387.07|3395.78|3384.28|36
1621199840000|2021-05-16 21:17:20|3397.37|3385.87|3392.16|3380.66|3397.38|3385.88|3392.14|3380.64|39
1621199850000|2021-05-16 21:17:30|3391.86|3380.36|3391.17|3379.67|3392.71|3381.21|3391.17|3379.67|37
1621199860000|2021-05-16 21:17:40|3390.73|3379.23|3387.06|3375.56|3390.73|3379.23|3387.06|3375.56|36
1621199870000|2021-05-16 21:17:50|3387.05|3375.55|3381.85|3370.35|3387.05|3375.55|3381.73|3370.23|39
1621199880000|2021-05-16 21:18:00|3381.92|3370.42|3382.94|3371.44|3384.6|3373.1|3381.92|3370.42|40
1621199890000|2021-05-16 21:18:10|3382.7|3371.2|3387.51|3376.01|3388.11|3376.61|3382.45|3370.95|34
1621199900000|2021-05-16 21:18:20|3387.44|3375.94|3385.32|3373.82|3387.44|3375.94|3385.3|3373.8|37
1621199910000|2021-05-16 21:18:30|3385.17|3373.67|3379.63|3368.13|3385.17|3373.67|3379.6|3368.1|36
1621199920000|2021-05-16 21:18:40|3379.19|3367.69|3379|3367.5|3379.3|3367.8|3376.96|3365.46|36
1621199930000|2021-05-16 21:18:50|3378.86|3367.36|3376.58|3365.08|3378.88|3367.38|3376.56|3365.06|34
1621199940000|2021-05-16 21:19:00|3376.51|3365.01|3376.28|3364.78|3377.66|3366.16|3375.41|3363.91|35
1621199950000|2021-05-16 21:19:10|3376.2|3364.7|3378.92|3367.42|3381.01|3369.51|3376.2|3364.7|39
1621199960000|2021-05-16 21:19:20|3378.7|3367.2|3377.35|3365.85|3378.7|3367.2|3377.21|3365.71|30
1621199970000|2021-05-16 21:19:30|3377.26|3365.76|3372.9|3361.4|3377.26|3365.76|3372.77|3361.27|38
1621199980000|2021-05-16 21:19:40|3372.67|3361.17|3375.83|3364.33|3375.83|3364.33|3372.32|3360.82|38
1621199990000|2021-05-16 21:19:50|3375.86|3364.36|3373.99|3362.49|3376.22|3364.72|3373.99|3362.49|38
1621200000000|2021-05-16 21:20:00|3373.96|3362.46|3370.99|3359.49|3374.39|3362.89|3370.99|3359.49|39
1621200010000|2021-05-16 21:20:10|3370.82|3359.32|3372.67|3361.17|3372.81|3361.31|3370.34|3358.84|38
1621200020000|2021-05-16 21:20:20|3372.54|3361.04|3370.05|3358.55|3372.93|3361.43|3370.05|3358.55|34
1621200030000|2021-05-16 21:20:30|3370.19|3358.69|3369.84|3358.34|3370.25|3358.75|3369.79|3358.29|33
1621200040000|2021-05-16 21:20:40|3369.86|3358.36|3366.67|3355.17|3369.92|3358.42|3366.25|3354.75|37
1621200050000|2021-05-16 21:20:50|3366.68|3355.18|3367.73|3356.23|3367.73|3356.23|3365.15|3353.65|38
1621200060000|2021-05-16 21:21:00|3367.72|3356.22|3364.85|3353.35|3367.72|3356.22|3364.6|3353.1|39
1621200070000|2021-05-16 21:21:10|3364.69|3353.19|3364.24|3352.74|3365.24|3353.74|3364.11|3352.61|32
1621200080000|2021-05-16 21:21:20|3364.33|3352.83|3359.67|3348.17|3364.8|3353.3|3359.47|3347.97|33
1621200090000|2021-05-16 21:21:30|3359.81|3348.31|3360.64|3349.14|3361.25|3349.75|3357.87|3346.37|37
1621200100000|2021-05-16 21:21:40|3360.76|3349.26|3361.71|3350.21|3361.94|3350.44|3360.38|3348.88|34
1621200110000|2021-05-16 21:21:50|3361.81|3350.31|3361.67|3350.17|3365.18|3353.68|3361.27|3349.77|40
1621200120000|2021-05-16 21:22:00|3361.64|3350.14|3371.03|3359.53|3371.2|3359.7|3361.31|3349.81|38
1621200130000|2021-05-16 21:22:10|3371.44|3359.94|3377.25|3365.75|3378.2|3366.7|3371.44|3359.94|40
1621200140000|2021-05-16 21:22:20|3377.33|3365.83|3373.04|3361.54|3377.33|3365.83|3373.03|3361.53|39
1621200150000|2021-05-16 21:22:30|3372.8|3361.3|3368.49|3356.99|3372.8|3361.3|3366.9|3355.4|39
1621200160000|2021-05-16 21:22:40|3368.59|3357.09|3372.04|3360.54|3373.61|3362.11|3368.59|3357.09|40
1621200170000|2021-05-16 21:22:50|3372.06|3360.56|3368.88|3357.38|3372.08|3360.58|3367.22|3355.72|33
1621200180000|2021-05-16 21:23:00|3368.89|3357.39|3370.66|3359.16|3370.66|3359.16|3368.67|3357.17|32
1621200190000|2021-05-16 21:23:10|3370.7|3359.2|3378.14|3366.64|3378.14|3366.64|3370.7|3359.2|40
1621200200000|2021-05-16 21:23:20|3378.19|3366.69|3379.86|3368.36|3379.86|3368.36|3378.19|3366.69|33
1621200210000|2021-05-16 21:23:30|3379.9|3368.4|3382.04|3370.54|3382.04|3370.54|3379.9|3368.4|34
1621200220000|2021-05-16 21:23:40|3382.02|3370.52|3382.3|3370.8|3382.3|3370.8|3380.96|3369.46|31
1621200230000|2021-05-16 21:23:50|3382.31|3370.81|3385.7|3374.2|3387.55|3376.05|3382.31|3370.81|37
1621200240000|2021-05-16 21:24:00|3385.87|3374.37|3378.95|3367.45|3385.87|3374.37|3378.92|3367.42|38
1621200250000|2021-05-16 21:24:10|3378.77|3367.27|3374.81|3363.31|3378.77|3367.27|3374.7|3363.2|39
1621200260000|2021-05-16 21:24:20|3374.58|3363.08|3373.88|3362.38|3374.58|3363.08|3373.05|3361.55|32
1621200270000|2021-05-16 21:24:30|3374.18|3362.68|3372.67|3361.17|3374.18|3362.68|3372.67|3361.17|35
1621200280000|2021-05-16 21:24:40|3372.6|3361.1|3372.36|3360.86|3372.79|3361.29|3372.09|3360.59|31
1621200290000|2021-05-16 21:24:50|3372.37|3360.87|3375.75|3364.25|3378.94|3367.44|3372.37|3360.87|37
1621200300000|2021-05-16 21:25:00|3375.81|3364.31|3374.36|3362.86|3376.18|3364.68|3374.33|3362.83|34
1621200310000|2021-05-16 21:25:10|3374.42|3362.92|3374.66|3363.16|3374.66|3363.16|3373.33|3361.83|34
1621200320000|2021-05-16 21:25:20|3374.71|3363.21|3377.71|3366.21|3377.72|3366.22|3374.39|3362.89|35
1621200330000|2021-05-16 21:25:30|3377.64|3366.14|3381.58|3370.08|3381.83|3370.33|3377.64|3366.14|38
1621200340000|2021-05-16 21:25:40|3381.71|3370.21|3384.84|3373.34|3384.84|3373.34|3381.41|3369.91|38
1621200350000|2021-05-16 21:25:50|3384.65|3373.15|3385.78|3374.28|3386.8|3375.3|3384.39|3372.89|38
1621200360000|2021-05-16 21:26:00|3385.6|3374.1|3387.71|3376.21|3388.07|3376.57|3385.6|3374.1|36
1621200370000|2021-05-16 21:26:10|3387.62|3376.12|3388.37|3376.87|3388.37|3376.87|3387.38|3375.88|37
1621200380000|2021-05-16 21:26:20|3388.24|3376.74|3388.09|3376.59|3388.52|3377.02|3387.67|3376.17|33
1621200390000|2021-05-16 21:26:30|3388.17|3376.67|3389.86|3378.36|3389.86|3378.36|3388.17|3376.67|33
1621200400000|2021-05-16 21:26:40|3389.87|3378.37|3390.34|3378.84|3392.04|3380.54|3389.87|3378.37|38
1621200410000|2021-05-16 21:26:50|3390.32|3378.82|3391.52|3380.02|3391.7|3380.2|3390.31|3378.81|34
1621200420000|2021-05-16 21:27:00|3391.58|3380.08|3396.02|3384.52|3396.4|3384.9|3391.58|3380.08|37
1621200430000|2021-05-16 21:27:10|3395.81|3384.31|3395.16|3383.66|3396.11|3384.61|3393.08|3381.58|39
1621200440000|2021-05-16 21:27:20|3395.21|3383.71|3398.07|3386.57|3398.09|3386.59|3395.19|3383.69|37
1621200450000|2021-05-16 21:27:30|3398.22|3386.72|3397.44|3385.94|3398.53|3387.03|3397.14|3385.64|36
1621200460000|2021-05-16 21:27:40|3397.7|3386.2|3399.55|3388.05|3399.55|3388.05|3397.7|3386.2|35
1621200470000|2021-05-16 21:27:50|3399.76|3388.26|3398.88|3387.38|3400.53|3389.03|3398.53|3387.03|38
1621200480000|2021-05-16 21:28:00|3398.89|3387.39|3397.22|3385.72|3399.28|3387.78|3397.22|3385.72|32
1621200490000|2021-05-16 21:28:10|3397.1|3385.6|3391.33|3379.83|3397.1|3385.6|3391.2|3379.7|34
1621200500000|2021-05-16 21:28:20|3391.63|3380.13|3392.98|3381.48|3393.15|3381.65|3391.63|3380.13|33
1621200510000|2021-05-16 21:28:30|3392.99|3381.49|3392.32|3380.82|3393.6|3382.1|3392.18|3380.68|30
1621200520000|2021-05-16 21:28:40|3392.31|3380.81|3395.67|3384.17|3395.67|3384.17|3391.9|3380.4|34
1621200530000|2021-05-16 21:28:50|3395.39|3383.89|3393.83|3382.33|3395.79|3384.29|3393.82|3382.32|33
1621200540000|2021-05-16 21:29:00|3393.97|3382.47|3394.05|3382.55|3394.17|3382.67|3393.79|3382.29|25
1621200550000|2021-05-16 21:29:10|3394.06|3382.56|3395.17|3383.67|3395.18|3383.68|3394.06|3382.56|27
1621200560000|2021-05-16 21:29:20|3395.23|3383.73|3391.72|3380.22|3395.23|3383.73|3391.72|3380.22|36
1621200570000|2021-05-16 21:29:30|3391.7|3380.2|3391.64|3380.14|3391.77|3380.27|3390.67|3379.17|31
1621200580000|2021-05-16 21:29:40|3391.61|3380.11|3389.75|3378.25|3391.78|3380.28|3389.45|3377.95|33
1621200590000|2021-05-16 21:29:50|3389.76|3378.26|3390.1|3378.6|3390.22|3378.72|3389.75|3378.25|25
1621200600000|2021-05-16 21:30:00|3390.05|3378.55|3390.12|3378.62|3390.33|3378.83|3389.87|3378.37|26
1621200610000|2021-05-16 21:30:10|3390.13|3378.63|3386.94|3375.44|3390.19|3378.69|3386.94|3375.44|33
1621200620000|2021-05-16 21:30:20|3387.03|3375.53|3378.71|3367.21|3387.03|3375.53|3378.25|3366.75|40
1621200630000|2021-05-16 21:30:30|3378.67|3367.17|3383.13|3371.63|3383.64|3372.14|3378.61|3367.11|37
1621200640000|2021-05-16 21:30:40|3383.12|3371.62|3384.68|3373.18|3384.77|3373.27|3382.47|3370.97|38
1621200650000|2021-05-16 21:30:50|3384.64|3373.14|3384.42|3372.92|3384.67|3373.17|3383.74|3372.24|35
1621200660000|2021-05-16 21:31:00|3384.43|3372.93|3379.18|3367.68|3384.58|3373.08|3379.18|3367.68|37
1621200670000|2021-05-16 21:31:10|3378.72|3367.22|3378.01|3366.51|3378.72|3367.22|3377.41|3365.91|34
1621200680000|2021-05-16 21:31:20|3378.13|3366.63|3379.95|3368.45|3380.58|3369.08|3377.42|3365.92|32
1621200690000|2021-05-16 21:31:30|3380.02|3368.52|3378.5|3367|3380.39|3368.89|3378.5|3367|36
1621200700000|2021-05-16 21:31:40|3378.52|3367.02|3376.16|3364.66|3378.52|3367.02|3376.16|3364.66|33
1621200710000|2021-05-16 21:31:50|3376.2|3364.7|3375.22|3363.72|3376.28|3364.78|3374.86|3363.36|31
1621200720000|2021-05-16 21:32:00|3375.18|3363.68|3373.9|3362.4|3375.25|3363.75|3373.65|3362.15|29
1621200730000|2021-05-16 21:32:10|3373.96|3362.46|3372.61|3361.11|3374.2|3362.7|3370.77|3359.27|36
1621200740000|2021-05-16 21:32:20|3372.59|3361.09|3374.43|3362.93|3374.43|3362.93|3372.59|3361.09|31
1621200750000|2021-05-16 21:32:30|3374.56|3363.06|3376.84|3365.34|3376.84|3365.34|3374.56|3363.06|30
1621200760000|2021-05-16 21:32:40|3376.81|3365.31|3375.64|3364.14|3376.96|3365.46|3375.42|3363.92|31
1621200770000|2021-05-16 21:32:50|3375.65|3364.15|3376.06|3364.56|3376.06|3364.56|3375.58|3364.08|28
1621200780000|2021-05-16 21:33:00|3376.05|3364.55|3375.64|3364.14|3376.06|3364.56|3375.64|3364.14|32
1621200790000|2021-05-16 21:33:10|3375.68|3364.18|3371.96|3360.46|3375.68|3364.18|3371.96|3360.46|32
1621200800000|2021-05-16 21:33:20|3371.92|3360.42|3369.85|3358.35|3371.92|3360.42|3369.82|3358.32|32
1621200810000|2021-05-16 21:33:30|3369.86|3358.36|3372.05|3360.55|3374.42|3362.92|3369.5|3358|37
1621200820000|2021-05-16 21:33:40|3372.11|3360.61|3369.79|3358.29|3372.21|3360.71|3369.58|3358.08|35
1621200830000|2021-05-16 21:33:50|3369.6|3358.1|3374.01|3362.51|3374.01|3362.51|3369.6|3358.1|32
1621200840000|2021-05-16 21:34:00|3374.11|3362.61|3371.8|3360.3|3374.22|3362.72|3371.74|3360.24|36
1621200850000|2021-05-16 21:34:10|3371.78|3360.28|3371.36|3359.86|3372.19|3360.69|3371.36|3359.86|34
1621200860000|2021-05-16 21:34:20|3371.35|3359.85|3370.62|3359.12|3371.35|3359.85|3370.27|3358.77|36
1621200870000|2021-05-16 21:34:30|3370.61|3359.11|3372.93|3361.43|3373.39|3361.89|3370.51|3359.01|37
1621200880000|2021-05-16 21:34:40|3373.09|3361.59|3379.01|3367.51|3379.01|3367.51|3373.09|3361.59|37
1621200890000|2021-05-16 21:34:50|3379.06|3367.56|3382.66|3371.16|3382.66|3371.16|3379.06|3367.56|37
1621200900000|2021-05-16 21:35:00|3382.8|3371.3|3389.11|3377.61|3389.22|3377.72|3382.68|3371.18|40
1621200910000|2021-05-16 21:35:10|3389.53|3378.03|3399.32|3387.82|3399.51|3388.01|3389.53|3378.03|40
1621200920000|2021-05-16 21:35:20|3399.86|3388.36|3401.69|3390.19|3401.69|3390.19|3399.86|3388.36|33
1621200930000|2021-05-16 21:35:30|3403.81|3392.31|3408.52|3397.02|3408.63|3397.13|3402.79|3391.29|40
1621200940000|2021-05-16 21:35:40|3408.77|3397.27|3415.32|3403.82|3415.32|3403.82|3408.77|3397.27|39
1621200950000|2021-05-16 21:35:50|3415.45|3403.95|3419.48|3407.98|3419.48|3407.98|3415.45|3403.95|38
1621200960000|2021-05-16 21:36:00|3419.62|3408.12|3419.81|3408.31|3421.24|3409.74|3418.47|3406.97|39
1621200970000|2021-05-16 21:36:10|3420.25|3408.75|3427.46|3415.96|3427.46|3415.96|3420.25|3408.75|40
1621200980000|2021-05-16 21:36:20|3427.65|3416.15|3433.2|3421.7|3433.22|3421.72|3427.63|3416.13|38
1621200990000|2021-05-16 21:36:30|3433.31|3421.81|3437.49|3425.99|3437.68|3426.18|3433.31|3421.81|39
1621201000000|2021-05-16 21:36:40|3437.72|3426.22|3436.44|3424.94|3437.72|3426.22|3436.37|3424.87|36
1621201010000|2021-05-16 21:36:50|3436.43|3424.93|3435.62|3424.12|3436.71|3425.21|3435.62|3424.12|36
1621201020000|2021-05-16 21:37:00|3435.25|3423.75|3427.66|3416.16|3435.25|3423.75|3427.34|3415.84|38
1621201030000|2021-05-16 21:37:10|3427.34|3415.84|3426.32|3414.82|3428.15|3416.65|3425.67|3414.17|40
1621201040000|2021-05-16 21:37:20|3426.23|3414.73|3425.54|3414.04|3426.73|3415.23|3424.64|3413.14|37
1621201050000|2021-05-16 21:37:30|3425.98|3414.48|3430.54|3419.04|3430.54|3419.04|3425.72|3414.22|35
1621201060000|2021-05-16 21:37:40|3430.57|3419.07|3431.92|3420.42|3431.92|3420.42|3430.57|3419.07|33
1621201070000|2021-05-16 21:37:50|3431.94|3420.44|3433.32|3421.82|3433.74|3422.24|3431.94|3420.44|34
1621201080000|2021-05-16 21:38:00|3434.51|3423.01|3430.17|3418.67|3434.51|3423.01|3429.92|3418.42|37
1621201090000|2021-05-16 21:38:10|3430.21|3418.71|3428.76|3417.26|3430.21|3418.71|3426.53|3415.03|32
1621201100000|2021-05-16 21:38:20|3429.05|3417.55|3430.49|3418.99|3430.6|3419.1|3429.05|3417.55|33
1621201110000|2021-05-16 21:38:30|3430.52|3419.02|3431.19|3419.69|3431.58|3420.08|3430.47|3418.97|32
1621201120000|2021-05-16 21:38:40|3431.2|3419.7|3434.5|3423|3434.7|3423.2|3431.15|3419.65|35
1621201130000|2021-05-16 21:38:50|3434.58|3423.08|3438.13|3426.63|3438.13|3426.63|3434.48|3422.98|34
1621201140000|2021-05-16 21:39:00|3437.92|3426.42|3439.07|3427.57|3439.07|3427.57|3437.77|3426.27|34
1621201150000|2021-05-16 21:39:10|3439.13|3427.63|3438.45|3426.95|3439.23|3427.73|3438.45|3426.95|37
1621201160000|2021-05-16 21:39:20|3438.42|3426.92|3437.44|3425.94|3438.42|3426.92|3437.44|3425.94|29
1621201170000|2021-05-16 21:39:30|3437.43|3425.93|3439.92|3428.42|3440.03|3428.53|3437.43|3425.93|37
1621201180000|2021-05-16 21:39:40|3439.93|3428.43|3440.27|3428.77|3440.58|3429.08|3439.65|3428.15|37
1621201190000|2021-05-16 21:39:50|3440.29|3428.79|3441.06|3429.56|3441.06|3429.56|3440.19|3428.69|26
1621201200000|2021-05-16 21:40:00|3441.05|3429.55|3440.36|3428.86|3441.2|3429.7|3440.19|3428.69|29
1621201210000|2021-05-16 21:40:10|3440.39|3428.89|3438.51|3427.01|3440.48|3428.98|3438.51|3427.01|32
1621201220000|2021-05-16 21:40:20|3438.59|3427.09|3438.71|3427.21|3438.8|3427.3|3438.47|3426.97|24
1621201230000|2021-05-16 21:40:30|3438.79|3427.29|3439.74|3429.74|3439.99|3429.99|3438.79|3427.29|36
1621201240000|2021-05-16 21:40:40|3439.75|3429.75|3438.76|3428.76|3439.75|3429.75|3438.29|3428.29|32
1621201250000|2021-05-16 21:40:50|3438.74|3428.74|3442.47|3432.47|3442.47|3432.47|3438.56|3428.56|37
1621201260000|2021-05-16 21:41:00|3442.57|3432.57|3447.54|3437.54|3447.54|3437.54|3442.57|3432.57|40
1621201270000|2021-05-16 21:41:10|3447.56|3437.56|3450.56|3440.56|3450.63|3440.63|3447.45|3437.45|39
1621201280000|2021-05-16 21:41:20|3450.57|3440.57|3452.62|3442.62|3452.62|3442.62|3450.47|3440.47|38
1621201290000|2021-05-16 21:41:30|3452.69|3442.69|3452.64|3442.64|3453.22|3443.22|3452.47|3442.47|32
1621201300000|2021-05-16 21:41:40|3452.63|3442.63|3451.4|3441.4|3452.63|3442.63|3450.02|3440.02|28
1621201310000|2021-05-16 21:41:50|3451.47|3441.47|3451.2|3441.2|3451.56|3441.56|3451.13|3441.13|33
1621201320000|2021-05-16 21:42:00|3451.25|3441.25|3451.4|3441.4|3451.43|3441.43|3451|3441|21
1621201330000|2021-05-16 21:42:10|3451.37|3441.37|3454.98|3444.98|3455.13|3445.13|3451.27|3441.27|36
1621201340000|2021-05-16 21:42:20|3455.07|3445.07|3459.08|3449.08|3459.15|3449.15|3455.07|3445.07|39
1621201350000|2021-05-16 21:42:30|3459.14|3449.14|3460.16|3450.16|3461.26|3451.26|3459.11|3449.11|37
1621201360000|2021-05-16 21:42:40|3460.12|3450.12|3459.03|3449.03|3460.41|3450.41|3458.69|3448.69|38
1621201370000|2021-05-16 21:42:50|3458.81|3448.81|3460.95|3450.95|3460.95|3450.95|3458.76|3448.76|34
1621201380000|2021-05-16 21:43:00|3460.87|3450.87|3462.04|3452.04|3462.04|3452.04|3459.59|3449.59|37
1621201390000|2021-05-16 21:43:10|3462.05|3452.05|3467.04|3457.04|3467.04|3457.04|3460.63|3450.63|40
1621201400000|2021-05-16 21:43:20|3467.2|3457.2|3471.56|3461.56|3471.56|3461.56|3467.2|3457.2|40
1621201410000|2021-05-16 21:43:30|3471.53|3461.53|3479.7|3469.7|3479.7|3469.7|3471.53|3461.53|39
1621201420000|2021-05-16 21:43:40|3479.51|3469.51|3477.6|3467.6|3481.78|3471.78|3477.6|3467.6|38
1621201430000|2021-05-16 21:43:50|3477.49|3467.49|3478.88|3468.88|3479.47|3469.47|3476.92|3466.92|38
1621201440000|2021-05-16 21:44:00|3478.93|3468.93|3481.61|3471.61|3481.97|3471.97|3478.93|3468.93|37
1621201450000|2021-05-16 21:44:10|3481.6|3471.6|3482.36|3472.36|3482.69|3472.69|3481.6|3471.6|33
1621201460000|2021-05-16 21:44:20|3482.38|3472.38|3488.22|3478.22|3489.16|3479.16|3482.12|3472.12|37
1621201470000|2021-05-16 21:44:30|3488.51|3478.51|3491.82|3481.82|3491.82|3481.82|3487.45|3477.45|39
1621201480000|2021-05-16 21:44:40|3492.44|3482.44|3493.94|3483.94|3494.54|3484.54|3491.43|3481.43|40
1621201490000|2021-05-16 21:44:50|3493.76|3483.76|3494.11|3484.11|3495.01|3485.01|3492.89|3482.89|40
1621201500000|2021-05-16 21:45:00|3494.02|3484.02|3490.48|3480.48|3494.22|3484.22|3489.77|3479.77|35
1621201510000|2021-05-16 21:45:10|3490.33|3480.33|3488.04|3478.04|3492.02|3482.02|3487.96|3477.96|40
1621201520000|2021-05-16 21:45:20|3487.95|3477.95|3492.54|3482.54|3492.54|3482.54|3486.07|3476.07|37
1621201530000|2021-05-16 21:45:30|3492.69|3482.69|3498.21|3488.21|3498.36|3488.36|3492.69|3482.69|39
1621201540000|2021-05-16 21:45:40|3497.97|3487.97|3497.22|3487.22|3499.15|3489.15|3496.99|3486.99|38
1621201550000|2021-05-16 21:45:50|3497.16|3487.16|3501.65|3491.65|3501.65|3491.65|3497.08|3487.08|39
1621201560000|2021-05-16 21:46:00|3501.64|3491.64|3502.01|3492.01|3502.01|3492.01|3500.36|3490.36|38
1621201570000|2021-05-16 21:46:10|3501.76|3491.76|3498.02|3488.02|3501.91|3491.91|3498.01|3488.01|38
1621201580000|2021-05-16 21:46:20|3498|3488|3500.69|3490.69|3500.73|3490.73|3495.78|3485.78|38
1621201590000|2021-05-16 21:46:30|3500.98|3490.98|3504.39|3494.39|3504.49|3494.49|3500.98|3490.98|40
1621201600000|2021-05-16 21:46:40|3504.14|3494.14|3511.92|3501.92|3511.96|3501.96|3504.14|3494.14|40
1621201610000|2021-05-16 21:46:50|3511.93|3501.93|3509.93|3499.93|3513.29|3503.29|3509.93|3499.93|38
1621201620000|2021-05-16 21:47:00|3509.46|3499.46|3511.29|3501.29|3511.5|3501.5|3508.62|3498.62|37
1621201630000|2021-05-16 21:47:10|3511.34|3501.34|3511.21|3501.21|3511.63|3501.63|3510.15|3500.15|36
1621201640000|2021-05-16 21:47:20|3511.41|3501.41|3510.89|3500.89|3511.42|3501.42|3510.19|3500.19|39
1621201650000|2021-05-16 21:47:30|3511.59|3501.59|3512.89|3502.89|3513.37|3503.37|3510.8|3500.8|38
1621201660000|2021-05-16 21:47:40|3512.92|3502.92|3513.59|3503.59|3513.64|3503.64|3512.74|3502.74|36
1621201670000|2021-05-16 21:47:50|3513.46|3503.46|3513.21|3503.21|3515.02|3505.02|3513.15|3503.15|35
1621201680000|2021-05-16 21:48:00|3513.02|3503.02|3509.12|3499.12|3513.02|3503.02|3509.12|3499.12|35
1621201690000|2021-05-16 21:48:10|3508.94|3498.94|3506.46|3496.46|3508.94|3498.94|3504.25|3494.25|38
1621201700000|2021-05-16 21:48:20|3506.6|3496.6|3506.44|3496.44|3509.84|3499.84|3505.61|3495.61|37
1621201710000|2021-05-16 21:48:30|3506.47|3496.47|3502.47|3492.47|3507|3497|3502.47|3492.47|38
1621201720000|2021-05-16 21:48:40|3502.38|3492.38|3499.99|3489.99|3502.39|3492.39|3499.99|3489.99|37
1621201730000|2021-05-16 21:48:50|3499.5|3489.5|3494.35|3484.35|3499.5|3489.5|3493.73|3483.73|40
1621201740000|2021-05-16 21:49:00|3494.56|3484.56|3499.1|3489.1|3500.06|3490.06|3494.56|3484.56|38
1621201750000|2021-05-16 21:49:10|3498.97|3488.97|3498.41|3488.41|3499.01|3489.01|3496.85|3486.85|38
1621201760000|2021-05-16 21:49:20|3498.42|3488.42|3493.68|3483.68|3499|3489|3493.68|3483.68|37
1621201770000|2021-05-16 21:49:30|3493.39|3483.39|3486.76|3476.76|3493.64|3483.64|3486.76|3476.76|37
1621201780000|2021-05-16 21:49:40|3486.55|3476.55|3490.13|3480.13|3490.62|3480.62|3484.77|3474.77|39
1621201790000|2021-05-16 21:49:50|3490.77|3480.77|3486.96|3476.96|3492.31|3482.31|3486.66|3476.66|40
1621201800000|2021-05-16 21:50:00|3487.11|3477.11|3487.16|3477.16|3487.2|3477.2|3486.16|3476.16|37
1621201810000|2021-05-16 21:50:10|3487.14|3477.14|3491.17|3481.17|3491.17|3481.17|3485.93|3475.93|38
1621201820000|2021-05-16 21:50:20|3491.71|3481.71|3497.6|3487.6|3498.16|3488.16|3491.71|3481.71|37
1621201830000|2021-05-16 21:50:30|3497.66|3487.66|3502.41|3492.41|3503.05|3493.05|3497.66|3487.66|38
1621201840000|2021-05-16 21:50:40|3501.98|3491.98|3495.83|3485.83|3502.28|3492.28|3495.46|3485.46|40
1621201850000|2021-05-16 21:50:50|3495.91|3485.91|3488.26|3478.26|3495.91|3485.91|3488.26|3478.26|40
1621201860000|2021-05-16 21:51:00|3488.41|3478.41|3487.66|3477.66|3489.99|3479.99|3487.65|3477.65|38
1621201870000|2021-05-16 21:51:10|3487.8|3477.8|3484.96|3474.96|3487.8|3477.8|3483.71|3473.71|36
1621201880000|2021-05-16 21:51:20|3486.39|3476.39|3490.93|3480.93|3491.24|3481.24|3486.26|3476.26|40
1621201890000|2021-05-16 21:51:30|3490.76|3480.76|3487.16|3477.16|3490.76|3480.76|3486.12|3476.12|40
1621201900000|2021-05-16 21:51:40|3487.32|3477.32|3486|3476|3488.82|3478.82|3485.45|3475.45|39
1621201910000|2021-05-16 21:51:50|3486.02|3476.02|3483.18|3473.18|3486.02|3476.02|3483.18|3473.18|32
1621201920000|2021-05-16 21:52:00|3483.24|3473.24|3484.06|3474.06|3484.06|3474.06|3481.19|3471.19|38
1621201930000|2021-05-16 21:52:10|3484.3|3474.3|3491.48|3481.48|3491.48|3481.48|3484.3|3474.3|39
1621201940000|2021-05-16 21:52:20|3491.49|3481.49|3487.64|3477.64|3491.5|3481.5|3487.13|3477.13|38
1621201950000|2021-05-16 21:52:30|3487.87|3477.87|3483.58|3473.58|3487.91|3477.91|3482.95|3472.95|36
1621201960000|2021-05-16 21:52:40|3483.84|3473.84|3485.53|3475.53|3486.83|3476.83|3483.84|3473.84|37
1621201970000|2021-05-16 21:52:50|3485.29|3475.29|3483.81|3473.81|3486.74|3476.74|3483.81|3473.81|36
1621201980000|2021-05-16 21:53:00|3483.34|3473.34|3486.24|3476.24|3486.24|3476.24|3482.35|3472.35|32
1621201990000|2021-05-16 21:53:10|3486.25|3476.25|3487.04|3477.04|3487.04|3477.04|3485.55|3475.55|33
1621202000000|2021-05-16 21:53:20|3487.24|3477.24|3487.02|3477.02|3487.56|3477.56|3484.8|3474.8|39
1621202010000|2021-05-16 21:53:30|3487.05|3477.05|3485.84|3475.84|3488|3478|3484.35|3474.35|38
1621202020000|2021-05-16 21:53:40|3485.75|3475.75|3486.97|3476.97|3487.25|3477.25|3485.18|3475.18|33
1621202030000|2021-05-16 21:53:50|3486.99|3476.99|3485.71|3475.71|3487.26|3477.26|3485.66|3475.66|33
1621202040000|2021-05-16 21:54:00|3485.7|3475.7|3481.55|3471.55|3485.8|3475.8|3481.31|3471.31|35
1621202050000|2021-05-16 21:54:10|3481.48|3471.48|3485.5|3475.5|3485.6|3475.6|3481.05|3471.05|37
1621202060000|2021-05-16 21:54:20|3485.51|3475.51|3488.6|3478.6|3488.6|3478.6|3485.03|3475.03|40
1621202070000|2021-05-16 21:54:30|3488.63|3478.63|3488.98|3478.98|3489.64|3479.64|3487.8|3477.8|34
1621202080000|2021-05-16 21:54:40|3488.84|3478.84|3490.46|3480.46|3490.46|3480.46|3488.26|3478.26|37
1621202090000|2021-05-16 21:54:50|3490.85|3480.85|3502.05|3492.05|3502.05|3492.05|3490.85|3480.85|40
1621202100000|2021-05-16 21:55:00|3501.75|3491.75|3494.14|3484.14|3502.7|3492.7|3494.14|3484.14|37
1621202110000|2021-05-16 21:55:10|3494.58|3484.58|3497.15|3487.15|3498.81|3488.81|3492.47|3482.47|40
1621202120000|2021-05-16 21:55:20|3496.98|3486.98|3494.47|3484.47|3496.98|3486.98|3493.88|3483.88|40
1621202130000|2021-05-16 21:55:30|3495.12|3485.12|3496.05|3486.05|3497.67|3487.67|3495.12|3485.12|38
1621202140000|2021-05-16 21:55:40|3496.07|3486.07|3495.16|3485.16|3496.07|3486.07|3494.45|3484.45|37
1621202150000|2021-05-16 21:55:50|3495.18|3485.18|3495.45|3485.45|3495.69|3485.69|3494.78|3484.78|35
1621202160000|2021-05-16 21:56:00|3495.32|3485.32|3494.57|3484.57|3495.32|3485.32|3494.18|3484.18|32
1621202170000|2021-05-16 21:56:10|3494.75|3484.75|3494.83|3484.83|3495.4|3485.4|3494.28|3484.28|32
1621202180000|2021-05-16 21:56:20|3494.81|3484.81|3494.72|3484.72|3494.99|3484.99|3494.63|3484.63|27
1621202190000|2021-05-16 21:56:30|3494.68|3484.68|3494.95|3484.95|3495.22|3485.22|3493.97|3483.97|34
1621202200000|2021-05-16 21:56:40|3494.97|3484.97|3494.23|3484.23|3495.02|3485.02|3493.99|3483.99|30
1621202210000|2021-05-16 21:56:50|3494.22|3484.22|3494.11|3484.11|3494.32|3484.32|3494.08|3484.08|28
1621202220000|2021-05-16 21:57:00|3494.18|3484.18|3493.63|3483.63|3494.24|3484.24|3493.07|3483.07|35
1621202230000|2021-05-16 21:57:10|3493.74|3483.74|3489.73|3479.73|3493.85|3483.85|3489.73|3479.73|28
1621202240000|2021-05-16 21:57:20|3489.87|3479.87|3488.08|3478.08|3489.94|3479.94|3487.89|3477.89|29
1621202250000|2021-05-16 21:57:30|3488.09|3478.09|3484.52|3474.52|3489.11|3479.11|3484.06|3474.06|35
1621202260000|2021-05-16 21:57:40|3484.59|3474.59|3483.46|3473.46|3484.93|3474.93|3481.69|3471.69|38
1621202270000|2021-05-16 21:57:50|3483.45|3473.45|3480.46|3470.46|3483.66|3473.66|3480.23|3470.23|37
1621202280000|2021-05-16 21:58:00|3480.35|3470.35|3486.05|3476.05|3489.32|3479.32|3480.34|3470.34|39
1621202290000|2021-05-16 21:58:10|3486.16|3476.16|3478.23|3468.23|3486.16|3476.16|3478.23|3468.23|39
1621202300000|2021-05-16 21:58:20|3478.31|3468.31|3478.02|3468.02|3479.34|3469.34|3476.73|3466.73|39
1621202310000|2021-05-16 21:58:30|3477.98|3467.98|3479.61|3469.61|3479.61|3469.61|3477.97|3467.97|32
1621202320000|2021-05-16 21:58:40|3479.62|3469.62|3478.2|3468.2|3482.71|3472.71|3478.2|3468.2|39
1621202330000|2021-05-16 21:58:50|3478.43|3468.43|3478.36|3468.36|3478.81|3468.81|3478.13|3468.13|24
1621202340000|2021-05-16 21:59:00|3478.27|3468.27|3478.87|3468.87|3478.87|3468.87|3477.94|3467.94|35
1621202350000|2021-05-16 21:59:10|3478.99|3468.99|3481.89|3471.89|3482.87|3472.87|3478.99|3468.99|37
1621202360000|2021-05-16 21:59:20|3481.98|3471.98|3482.68|3472.68|3482.78|3472.78|3481.5|3471.5|40
1621202370000|2021-05-16 21:59:30|3483.15|3473.15|3484.34|3474.34|3484.34|3474.34|3483.12|3473.12|36
1621202380000|2021-05-16 21:59:40|3484.26|3474.26|3483.31|3473.31|3484.45|3474.45|3483.16|3473.16|36
1621202390000|2021-05-16 21:59:50|3482.89|3472.89|3482.45|3472.45|3483.02|3473.02|3481|3471|38
1621202400000|2021-05-16 22:00:00|3482.52|3472.52|3482.17|3472.17|3483.18|3473.18|3482.06|3472.06|32
1621202410000|2021-05-16 22:00:10|3482.1|3472.1|3489.99|3479.99|3489.99|3479.99|3482.1|3472.1|40
1621202420000|2021-05-16 22:00:20|3489.98|3479.98|3488.79|3478.79|3490|3480|3486.4|3476.4|39
1621202430000|2021-05-16 22:00:30|3488.81|3478.81|3484.69|3474.69|3488.81|3478.81|3484.69|3474.69|37
1621202440000|2021-05-16 22:00:40|3484.72|3474.72|3479.41|3469.41|3484.87|3474.87|3479.22|3469.22|39
1621202450000|2021-05-16 22:00:50|3479.48|3469.48|3482.22|3472.22|3482.99|3472.99|3479.26|3469.26|39
1621202460000|2021-05-16 22:01:00|3482.04|3472.04|3482.59|3472.59|3482.64|3472.64|3480.52|3470.52|40
1621202470000|2021-05-16 22:01:10|3482.58|3472.58|3480.04|3470.04|3483.15|3473.15|3480.04|3470.04|39
1621202480000|2021-05-16 22:01:20|3480.24|3470.24|3480.54|3470.54|3480.6|3470.6|3479.34|3469.34|33
1621202490000|2021-05-16 22:01:30|3480.58|3470.58|3482.72|3472.72|3482.8|3472.8|3480.12|3470.12|38
1621202500000|2021-05-16 22:01:40|3482.69|3472.69|3484.21|3474.21|3484.21|3474.21|3482.03|3472.03|40
1621202510000|2021-05-16 22:01:50|3484.24|3474.24|3485.94|3475.94|3488.28|3478.28|3484.24|3474.24|40
1621202520000|2021-05-16 22:02:00|3485.9|3475.9|3492.1|3482.1|3492.1|3482.1|3485.9|3475.9|38
1621202530000|2021-05-16 22:02:10|3492.56|3482.56|3495.49|3485.49|3495.49|3485.49|3492.56|3482.56|38
1621202540000|2021-05-16 22:02:20|3495.44|3485.44|3496.35|3486.35|3496.46|3486.46|3494.97|3484.97|40
1621202550000|2021-05-16 22:02:30|3496.26|3486.26|3498.53|3488.53|3498.82|3488.82|3495.76|3485.76|40
1621202560000|2021-05-16 22:02:40|3498.44|3488.44|3502.95|3492.95|3502.95|3492.95|3498.44|3488.44|40
1621202570000|2021-05-16 22:02:50|3502.77|3492.77|3503.37|3493.37|3503.48|3493.48|3500.63|3490.63|40
1621202580000|2021-05-16 22:03:00|3503.44|3493.44|3504.22|3494.22|3504.82|3494.82|3503.44|3493.44|40
1621202590000|2021-05-16 22:03:10|3504.53|3494.53|3506.46|3496.46|3506.46|3496.46|3504.09|3494.09|39
1621202600000|2021-05-16 22:03:20|3506.47|3496.47|3506.24|3496.24|3506.66|3496.66|3504.85|3494.85|37
1621202610000|2021-05-16 22:03:30|3506.37|3496.37|3510.66|3500.66|3511.5|3501.5|3506.25|3496.25|38
1621202620000|2021-05-16 22:03:40|3511.48|3501.48|3514.46|3504.46|3514.46|3504.46|3511.2|3501.2|39
1621202630000|2021-05-16 22:03:50|3514.53|3504.53|3510.35|3500.35|3515.74|3505.74|3510.35|3500.35|38
1621202640000|2021-05-16 22:04:00|3510.54|3500.54|3510.23|3500.23|3512.55|3502.55|3509.84|3499.84|40
1621202650000|2021-05-16 22:04:10|3510.1|3500.1|3507.22|3497.22|3510.72|3500.72|3506.49|3496.49|36
1621202660000|2021-05-16 22:04:20|3507.12|3497.12|3508.38|3498.38|3509.62|3499.62|3507.12|3497.12|38
1621202670000|2021-05-16 22:04:30|3508.37|3498.37|3507.09|3497.09|3508.7|3498.7|3506.58|3496.58|37
1621202680000|2021-05-16 22:04:40|3507.34|3497.34|3514.28|3504.28|3514.28|3504.28|3507.34|3497.34|40
1621202690000|2021-05-16 22:04:50|3514.43|3504.43|3514.22|3504.22|3517.7|3507.7|3514.22|3504.22|40
1621202700000|2021-05-16 22:05:00|3513.29|3503.29|3518.35|3508.35|3518.35|3508.35|3512.45|3502.45|39
1621202710000|2021-05-16 22:05:10|3517.88|3507.88|3522.59|3512.59|3523.28|3513.28|3517.78|3507.78|37
1621202720000|2021-05-16 22:05:20|3522.57|3512.57|3521.25|3511.25|3522.57|3512.57|3518.65|3508.65|39
1621202730000|2021-05-16 22:05:30|3521.27|3511.27|3522.74|3512.74|3523.31|3513.31|3521.27|3511.27|36
1621202740000|2021-05-16 22:05:40|3522.61|3512.61|3521.77|3511.77|3524.55|3514.55|3521.66|3511.66|39
1621202750000|2021-05-16 22:05:50|3522.14|3512.14|3523.66|3513.66|3524.3|3514.3|3522|3512|36
1621202760000|2021-05-16 22:06:00|3523.69|3513.69|3517.4|3507.4|3523.69|3513.69|3517.37|3507.37|39
1621202770000|2021-05-16 22:06:10|3517.02|3507.02|3517.33|3507.33|3517.49|3507.49|3514.89|3504.89|40
1621202780000|2021-05-16 22:06:20|3517.23|3507.23|3522.29|3512.29|3522.71|3512.71|3517.11|3507.11|37
1621202790000|2021-05-16 22:06:30|3522.21|3512.21|3522.29|3512.29|3523.78|3513.78|3522.16|3512.16|37
1621202800000|2021-05-16 22:06:40|3522.04|3512.04|3518.86|3508.86|3522.04|3512.04|3517.7|3507.7|40
1621202810000|2021-05-16 22:06:50|3518.92|3508.92|3522.22|3512.22|3522.84|3512.84|3518.81|3508.81|36
1621202820000|2021-05-16 22:07:00|3522.19|3512.19|3517.77|3507.77|3522.2|3512.2|3517.3|3507.3|38
1621202830000|2021-05-16 22:07:10|3517.51|3507.51|3523.42|3513.42|3524.05|3514.05|3516.76|3506.76|38
1621202840000|2021-05-16 22:07:20|3523.45|3513.45|3521.13|3511.13|3523.45|3513.45|3519.19|3509.19|40
1621202850000|2021-05-16 22:07:30|3521.31|3511.31|3518.74|3508.74|3521.31|3511.31|3518.34|3508.34|37
1621202860000|2021-05-16 22:07:40|3519.06|3509.06|3518.36|3508.36|3520.2|3510.2|3518.24|3508.24|37
1621202870000|2021-05-16 22:07:50|3518.35|3508.35|3518.98|3508.98|3519.1|3509.1|3517.46|3507.46|37
1621202880000|2021-05-16 22:08:00|3518.89|3508.89|3517.32|3507.32|3519.19|3509.19|3517.2|3507.2|33
1621202890000|2021-05-16 22:08:10|3517.27|3507.27|3520.61|3510.61|3520.89|3510.89|3516.8|3506.8|36
1621202900000|2021-05-16 22:08:20|3520.55|3510.55|3521.82|3511.82|3521.82|3511.82|3518.14|3508.14|36
1621202910000|2021-05-16 22:08:30|3521.95|3511.95|3519.94|3509.94|3522.32|3512.32|3519.94|3509.94|40
1621202920000|2021-05-16 22:08:40|3520.14|3510.14|3520.27|3510.27|3522.18|3512.18|3519.56|3509.56|39
1621202930000|2021-05-16 22:08:50|3520.79|3510.79|3521.96|3511.96|3522.52|3512.52|3519.65|3509.65|39
1621202940000|2021-05-16 22:09:00|3522.03|3512.03|3519.98|3509.98|3522.03|3512.03|3519.93|3509.93|33
1621202950000|2021-05-16 22:09:10|3519.96|3509.96|3520.6|3510.6|3521.71|3511.71|3519.71|3509.71|36
1621202960000|2021-05-16 22:09:20|3520.66|3510.66|3520.12|3510.12|3520.66|3510.66|3519.95|3509.95|34
1621202970000|2021-05-16 22:09:30|3520.11|3510.11|3520.28|3510.28|3521.38|3511.38|3520.11|3510.11|28
1621202980000|2021-05-16 22:09:40|3519.68|3509.68|3519.77|3509.77|3520.46|3510.46|3518.88|3508.88|38
1621202990000|2021-05-16 22:09:50|3519.93|3509.93|3519.9|3509.9|3519.94|3509.94|3518.67|3508.67|34
1621203000000|2021-05-16 22:10:00|3519.77|3509.77|3516.74|3506.74|3519.78|3509.78|3516.63|3506.63|36
1621203010000|2021-05-16 22:10:10|3516.73|3506.73|3519.23|3509.23|3519.23|3509.23|3512.21|3502.21|40
1621203020000|2021-05-16 22:10:20|3519.83|3509.83|3528.38|3518.38|3528.38|3518.38|3519.83|3509.83|40
1621203030000|2021-05-16 22:10:30|3528.3|3518.3|3531.79|3521.79|3532|3522|3528.3|3518.3|40
1621203040000|2021-05-16 22:10:40|3532.01|3522.01|3529.77|3519.77|3532.55|3522.55|3529.41|3519.41|39
1621203050000|2021-05-16 22:10:50|3530.4|3520.4|3527.97|3517.97|3530.4|3520.4|3527.42|3517.42|40
1621203060000|2021-05-16 22:11:00|3528.31|3518.31|3533.25|3523.25|3534.51|3524.51|3528.05|3518.05|39
1621203070000|2021-05-16 22:11:10|3533.11|3523.11|3534.9|3524.9|3535.2|3525.2|3532.42|3522.42|38
1621203080000|2021-05-16 22:11:20|3535.05|3525.05|3535.01|3525.01|3537.45|3527.45|3533.31|3523.31|40
1621203090000|2021-05-16 22:11:30|3535.04|3525.04|3536.53|3526.53|3537.45|3527.45|3535.02|3525.02|38
1621203100000|2021-05-16 22:11:40|3536.67|3526.67|3537.19|3527.19|3537.71|3527.71|3536.26|3526.26|38
1621203110000|2021-05-16 22:11:50|3537.24|3527.24|3537.35|3527.35|3538.09|3528.09|3535.23|3525.23|35
1621203120000|2021-05-16 22:12:00|3537.49|3527.49|3536.05|3526.05|3538.07|3528.07|3536.05|3526.05|37
1621203130000|2021-05-16 22:12:10|3535.87|3525.87|3538.17|3528.17|3538.17|3528.17|3535.46|3525.46|36
1621203140000|2021-05-16 22:12:20|3538.23|3528.23|3538.84|3528.84|3538.9|3528.9|3538.06|3528.06|36
1621203150000|2021-05-16 22:12:30|3538.82|3528.82|3539.55|3529.55|3539.93|3529.93|3538.44|3528.44|40
1621203160000|2021-05-16 22:12:40|3539.62|3529.62|3543.14|3533.14|3543.14|3533.14|3538.77|3528.77|38
1621203170000|2021-05-16 22:12:50|3543.05|3533.05|3543.59|3533.59|3545.65|3535.65|3542.92|3532.92|38
1621203180000|2021-05-16 22:13:00|3543.31|3533.31|3542.54|3532.54|3543.36|3533.36|3540.98|3530.98|37
1621203190000|2021-05-16 22:13:10|3542.55|3532.55|3545|3535|3545.8|3535.8|3542.41|3532.41|40
1621203200000|2021-05-16 22:13:20|3545.3|3535.3|3546.19|3536.19|3547.26|3537.26|3545.3|3535.3|39
1621203210000|2021-05-16 22:13:30|3546.31|3536.31|3548.37|3538.37|3548.37|3538.37|3546.1|3536.1|37
1621203220000|2021-05-16 22:13:40|3547.72|3537.72|3543.27|3533.27|3547.72|3537.72|3543.27|3533.27|38
1621203230000|2021-05-16 22:13:50|3543.45|3533.45|3546.73|3536.73|3546.73|3536.73|3543.42|3533.42|40
1621203240000|2021-05-16 22:14:00|3547.12|3537.12|3547.84|3537.84|3548.04|3538.04|3546.98|3536.98|34
1621203250000|2021-05-16 22:14:10|3547.39|3537.39|3546.65|3536.65|3548.23|3538.23|3545.48|3535.48|38
1621203260000|2021-05-16 22:14:20|3546.51|3536.51|3547.01|3537.01|3547.9|3537.9|3546.19|3536.19|38
1621203270000|2021-05-16 22:14:30|3546.97|3536.97|3546.96|3536.96|3547.46|3537.46|3545.71|3535.71|38
1621203280000|2021-05-16 22:14:40|3546.95|3536.95|3546.84|3536.84|3547.31|3537.31|3545.81|3535.81|35
1621203290000|2021-05-16 22:14:50|3546.86|3536.86|3552.72|3542.72|3554.16|3544.22|3546.71|3536.71|38
1621203300000|2021-05-16 22:15:00|3552.89|3542.89|3551.12|3541.12|3553.41|3543.41|3549.6|3539.6|40
1621203310000|2021-05-16 22:15:10|3551.09|3541.09|3550.55|3540.55|3552.02|3542.02|3550.51|3540.51|38
1621203320000|2021-05-16 22:15:20|3550.29|3540.29|3553.06|3543.06|3553.17|3543.17|3550.17|3540.17|39
1621203330000|2021-05-16 22:15:30|3552.98|3542.98|3556.03|3546.03|3556.03|3546.03|3552.98|3542.98|38
1621203340000|2021-05-16 22:15:40|3555.87|3545.87|3557.11|3547.11|3558.82|3548.82|3555.54|3545.54|38
1621203350000|2021-05-16 22:15:50|3557.65|3547.65|3559.99|3549.99|3559.99|3549.99|3557.22|3547.22|39
1621203360000|2021-05-16 22:16:00|3559.98|3549.98|3568.75|3558.75|3569.13|3559.13|3559.98|3549.98|37
1621203370000|2021-05-16 22:16:10|3568.6|3558.6|3570.24|3560.24|3570.39|3560.39|3565.4|3555.4|40
1621203380000|2021-05-16 22:16:20|3570.3|3560.3|3570.65|3560.65|3573.6|3563.6|3570.3|3560.3|38
1621203390000|2021-05-16 22:16:30|3570.12|3560.12|3572.84|3562.84|3572.84|3562.84|3569.66|3559.66|38
1621203400000|2021-05-16 22:16:40|3572.76|3562.76|3573.15|3563.15|3573.64|3563.64|3572.76|3562.76|37
1621203410000|2021-05-16 22:16:50|3573.36|3563.36|3578.28|3568.28|3578.28|3568.28|3573.24|3563.24|36
1621203420000|2021-05-16 22:17:00|3578.42|3568.42|3571.93|3561.93|3578.42|3568.42|3571.86|3561.86|38
1621203430000|2021-05-16 22:17:10|3572.15|3562.15|3570.22|3560.22|3572.34|3562.34|3570.22|3560.22|37
1621203440000|2021-05-16 22:17:20|3569.9|3559.9|3571.66|3561.66|3571.66|3561.66|3568.72|3558.72|40
1621203450000|2021-05-16 22:17:30|3570.88|3560.88|3580.79|3570.79|3580.79|3570.79|3570.61|3560.61|39
1621203460000|2021-05-16 22:17:40|3580.86|3570.86|3580|3570|3582.88|3572.88|3579.72|3569.72|40
1621203470000|2021-05-16 22:17:50|3580.04|3570.04|3575.48|3565.48|3580.04|3570.04|3574.55|3564.55|40
1621203480000|2021-05-16 22:18:00|3575.08|3565.08|3576.61|3566.61|3577.08|3567.08|3574.69|3564.69|36
1621203490000|2021-05-16 22:18:10|3576.21|3566.21|3580.95|3570.95|3581.49|3571.49|3575.14|3565.14|39
1621203500000|2021-05-16 22:18:20|3580.76|3570.76|3582.41|3572.41|3582.5|3572.5|3579.83|3569.83|38
1621203510000|2021-05-16 22:18:30|3582.61|3572.61|3582.96|3572.96|3583.22|3573.22|3580.44|3570.44|35
1621203520000|2021-05-16 22:18:40|3582.89|3572.89|3579|3569|3583.15|3573.15|3579|3569|36
1621203530000|2021-05-16 22:18:50|3578.87|3568.87|3578.74|3568.74|3581.12|3571.12|3578.37|3568.37|38
1621203540000|2021-05-16 22:19:00|3578.82|3568.82|3579.51|3569.51|3580.14|3570.14|3577.64|3567.64|36
1621203550000|2021-05-16 22:19:10|3579.46|3569.46|3576.58|3566.58|3579.53|3569.53|3576.58|3566.58|40
1621203560000|2021-05-16 22:19:20|3576.59|3566.59|3573.55|3563.55|3576.59|3566.59|3570.21|3560.21|38
1621203570000|2021-05-16 22:19:30|3573.57|3563.57|3573.35|3563.35|3574.91|3564.91|3572.49|3562.49|40
1621203580000|2021-05-16 22:19:40|3573.04|3563.04|3567.02|3557.02|3573.04|3563.04|3567.02|3557.02|40
1621203590000|2021-05-16 22:19:50|3566.74|3556.74|3561.05|3551.05|3566.74|3556.74|3559.39|3549.39|38
1621203600000|2021-05-16 22:20:00|3560.95|3550.95|3562.56|3552.56|3567.89|3557.89|3560.86|3550.86|39
1621203610000|2021-05-16 22:20:10|3562.72|3552.72|3558.81|3548.81|3563.48|3553.48|3558.23|3548.23|39
1621203620000|2021-05-16 22:20:20|3558.73|3548.73|3553.33|3543.33|3558.73|3548.73|3552.66|3542.66|39
1621203630000|2021-05-16 22:20:30|3553.21|3543.21|3555.48|3545.48|3555.61|3545.61|3552.81|3542.81|38
1621203640000|2021-05-16 22:20:40|3555.58|3545.58|3558.59|3548.59|3558.59|3548.59|3555.54|3545.54|36
1621203650000|2021-05-16 22:20:50|3558.87|3548.87|3554.98|3544.98|3561.66|3551.66|3554.98|3544.98|40
1621203660000|2021-05-16 22:21:00|3555.12|3545.12|3556.5|3546.5|3559.86|3549.86|3555.12|3545.12|39
1621203670000|2021-05-16 22:21:10|3556.28|3546.28|3551.56|3541.56|3556.5|3546.5|3551.28|3541.28|40
1621203680000|2021-05-16 22:21:20|3551.51|3541.51|3549.48|3539.48|3553.23|3543.23|3549.48|3539.48|39
1621203690000|2021-05-16 22:21:30|3548.79|3538.79|3546.19|3536.19|3548.79|3538.79|3545.96|3535.96|39
1621203700000|2021-05-16 22:21:40|3546.33|3536.33|3547.63|3537.63|3548.46|3538.46|3546.25|3536.25|38
1621203710000|2021-05-16 22:21:50|3547.62|3537.62|3545.45|3535.45|3547.7|3537.7|3545.07|3535.07|38
1621203720000|2021-05-16 22:22:00|3545.8|3535.8|3547.09|3537.09|3547.09|3537.09|3545.76|3535.76|39
1621203730000|2021-05-16 22:22:10|3547.31|3537.31|3551.21|3541.21|3552.07|3542.07|3547.22|3537.22|38
1621203740000|2021-05-16 22:22:20|3551.33|3541.33|3552.07|3542.07|3552.21|3542.21|3551.19|3541.19|39
1621203750000|2021-05-16 22:22:30|3552.47|3542.47|3553.2|3543.2|3554.43|3544.43|3552.47|3542.47|38
1621203760000|2021-05-16 22:22:40|3553.21|3543.21|3553.63|3543.63|3553.72|3543.72|3552.41|3542.41|39
1621203770000|2021-05-16 22:22:50|3553.55|3543.55|3557.45|3547.45|3557.45|3547.45|3553.55|3543.55|31
1621203780000|2021-05-16 22:23:00|3558.23|3548.23|3560.75|3550.75|3560.75|3550.75|3557.04|3547.04|38
1621203790000|2021-05-16 22:23:10|3561.83|3551.83|3566|3556|3566.32|3556.32|3561.32|3551.32|37
1621203800000|2021-05-16 22:23:20|3566.2|3556.2|3564.44|3554.44|3566.4|3556.4|3564.28|3554.28|39
1621203810000|2021-05-16 22:23:30|3564.33|3554.33|3564.15|3554.15|3566.49|3556.49|3563.03|3553.03|30
1621203820000|2021-05-16 22:23:40|3564.38|3554.38|3560.31|3550.31|3565.49|3555.49|3560.31|3550.31|38
1621203830000|2021-05-16 22:23:50|3560.41|3550.41|3561.65|3551.65|3561.8|3551.8|3558.71|3548.71|39
1621203840000|2021-05-16 22:24:00|3561.51|3551.51|3556.46|3546.46|3561.55|3551.55|3556.21|3546.21|39
1621203850000|2021-05-16 22:24:10|3556.9|3546.9|3555.73|3545.73|3558.92|3548.92|3554.87|3544.87|39
1621203860000|2021-05-16 22:24:20|3555.61|3545.61|3554.12|3544.12|3555.98|3545.98|3554.12|3544.12|38
1621203870000|2021-05-16 22:24:30|3554.3|3544.3|3554.46|3544.46|3557.71|3547.71|3554.18|3544.18|37
1621203880000|2021-05-16 22:24:40|3554.53|3544.53|3551.72|3541.72|3554.53|3544.53|3551.07|3541.07|39
1621203890000|2021-05-16 22:24:50|3552.2|3542.2|3551.61|3541.61|3553.61|3543.61|3550.41|3540.41|39
1621203900000|2021-05-16 22:25:00|3552.82|3542.82|3548.6|3538.6|3553.39|3543.39|3548.27|3538.27|40
1621203910000|2021-05-16 22:25:10|3548.67|3538.67|3550.03|3540.03|3550.03|3540.03|3547.21|3537.21|37
1621203920000|2021-05-16 22:25:20|3549.95|3539.95|3549.15|3539.15|3551.91|3541.91|3549.15|3539.15|40
1621203930000|2021-05-16 22:25:30|3549|3539|3549.24|3539.24|3551.25|3541.25|3548.9|3538.9|38
1621203940000|2021-05-16 22:25:40|3548.67|3538.67|3550.71|3540.71|3550.71|3540.71|3547.73|3537.73|38
1621203950000|2021-05-16 22:25:50|3550.44|3540.44|3547.74|3537.74|3550.44|3540.44|3547.74|3537.74|38
1621203960000|2021-05-16 22:26:00|3547.64|3537.64|3550.59|3540.59|3550.9|3540.9|3547.64|3537.64|38
1621203970000|2021-05-16 22:26:10|3550.66|3540.66|3555.16|3545.16|3557.33|3547.33|3550.66|3540.66|38
1621203980000|2021-05-16 22:26:20|3554.61|3544.61|3553.86|3543.86|3556.43|3546.43|3553.68|3543.68|40
1621203990000|2021-05-16 22:26:30|3554.01|3544.01|3555.87|3545.87|3556.18|3546.18|3553.27|3543.27|36
1621204000000|2021-05-16 22:26:40|3555.92|3545.92|3556.63|3546.63|3556.63|3546.63|3555.47|3545.47|34
1621204010000|2021-05-16 22:26:50|3556.73|3546.73|3556.73|3546.73|3556.96|3546.96|3556.55|3546.55|34
1621204020000|2021-05-16 22:27:00|3556.61|3546.61|3561.33|3551.33|3561.54|3551.54|3556.61|3546.61|39
1621204030000|2021-05-16 22:27:10|3561.92|3551.92|3565.92|3555.92|3566.78|3556.78|3561.92|3551.92|40
1621204040000|2021-05-16 22:27:20|3566.07|3556.07|3564.41|3554.41|3566.07|3556.07|3562.85|3552.85|37
1621204050000|2021-05-16 22:27:30|3564.92|3554.92|3561.48|3551.48|3565.95|3555.95|3561.48|3551.48|37
1621204060000|2021-05-16 22:27:40|3561.77|3551.77|3558.49|3548.49|3561.77|3551.77|3557.13|3547.13|38
1621204070000|2021-05-16 22:27:50|3557.86|3547.86|3558.5|3548.5|3558.5|3548.5|3556.89|3546.89|37
1621204080000|2021-05-16 22:28:00|3558.37|3548.37|3555.01|3545.01|3558.37|3548.37|3554.41|3544.41|37
1621204090000|2021-05-16 22:28:10|3555.43|3545.43|3556.41|3546.41|3556.91|3546.91|3555.43|3545.43|38
1621204100000|2021-05-16 22:28:20|3556.37|3546.37|3554.98|3544.98|3556.58|3546.58|3554.94|3544.94|33
1621204110000|2021-05-16 22:28:30|3554.94|3544.94|3551.93|3541.93|3554.96|3544.96|3551.93|3541.93|39
1621204120000|2021-05-16 22:28:40|3551.97|3541.97|3550.26|3540.26|3552.76|3542.76|3548.91|3538.91|37
1621204130000|2021-05-16 22:28:50|3550.65|3540.65|3552.21|3542.21|3552.21|3542.21|3550.46|3540.46|39
1621204140000|2021-05-16 22:29:00|3552.23|3542.23|3550.31|3540.31|3555.77|3545.77|3549.87|3539.87|40
1621204150000|2021-05-16 22:29:10|3550.26|3540.26|3549.75|3539.75|3550.8|3540.8|3548.47|3538.47|36
1621204160000|2021-05-16 22:29:20|3550.19|3540.19|3548.19|3538.19|3550.41|3540.41|3547.89|3537.89|38
1621204170000|2021-05-16 22:29:30|3548.14|3538.14|3548.37|3538.37|3548.47|3538.47|3547.82|3537.82|35
1621204180000|2021-05-16 22:29:40|3548.61|3538.61|3548.39|3538.39|3548.97|3538.97|3548.22|3538.22|34
1621204190000|2021-05-16 22:29:50|3547.69|3537.69|3546.55|3536.55|3547.86|3537.86|3546.01|3536.01|36
1621204200000|2021-05-16 22:30:00|3546.25|3536.25|3544.52|3534.52|3546.41|3536.41|3544.52|3534.52|36
1621204210000|2021-05-16 22:30:10|3544.47|3534.47|3540.05|3530.05|3544.47|3534.47|3539.42|3529.42|40
1621204220000|2021-05-16 22:30:20|3540.09|3530.09|3536.62|3526.62|3540.25|3530.25|3536.34|3526.34|34
1621204230000|2021-05-16 22:30:30|3536.73|3526.73|3533.21|3523.21|3536.91|3526.91|3532.26|3522.26|40
1621204240000|2021-05-16 22:30:40|3533.62|3523.62|3533.82|3523.82|3534.04|3524.04|3531.27|3521.27|38
1621204250000|2021-05-16 22:30:50|3534.02|3524.02|3531.7|3521.7|3534.02|3524.02|3530.46|3520.46|40
1621204260000|2021-05-16 22:31:00|3532.1|3522.1|3536.8|3526.8|3536.8|3526.8|3531.62|3521.62|38
1621204270000|2021-05-16 22:31:10|3537.09|3527.09|3537.52|3527.52|3540.17|3530.17|3537.09|3527.09|38
1621204280000|2021-05-16 22:31:20|3537.66|3527.66|3537.48|3527.48|3538.87|3528.87|3536.7|3526.7|37
1621204290000|2021-05-16 22:31:30|3538.11|3528.11|3538.51|3528.51|3539.43|3529.43|3537.53|3527.53|37
1621204300000|2021-05-16 22:31:40|3538.56|3528.56|3533.29|3523.29|3539.13|3529.13|3532.51|3522.51|38
1621204310000|2021-05-16 22:31:50|3533.1|3523.1|3536.48|3526.48|3536.5|3526.5|3533.1|3523.1|34
1621204320000|2021-05-16 22:32:00|3536.6|3526.6|3536.72|3526.72|3537.35|3527.35|3536.39|3526.39|35
1621204330000|2021-05-16 22:32:10|3536.93|3526.93|3537.21|3527.21|3537.8|3527.8|3536.7|3526.7|34
1621204340000|2021-05-16 22:32:20|3537.17|3527.17|3537.39|3527.39|3539.12|3529.12|3536.98|3526.98|35
1621204350000|2021-05-16 22:32:30|3537.36|3527.36|3539.25|3529.25|3539.25|3529.25|3537.25|3527.25|36
1621204360000|2021-05-16 22:32:40|3539.27|3529.27|3538.95|3528.95|3539.76|3529.76|3538.24|3528.24|32
1621204370000|2021-05-16 22:32:50|3539.07|3529.07|3539.73|3529.73|3539.73|3529.73|3538.81|3528.81|28
1621204380000|2021-05-16 22:33:00|3539.58|3529.58|3535.31|3525.31|3540.1|3530.1|3534.96|3524.96|26
1621204390000|2021-05-16 22:33:10|3535.32|3525.32|3534.54|3524.54|3536.41|3526.41|3534.37|3524.37|38
1621204400000|2021-05-16 22:33:20|3534.37|3524.37|3535.59|3525.59|3536.98|3526.98|3534.37|3524.37|39
1621204410000|2021-05-16 22:33:30|3536.44|3526.44|3535.51|3525.51|3537.89|3527.89|3535.4|3525.4|38
1621204420000|2021-05-16 22:33:40|3535.97|3525.97|3536.36|3526.36|3537.71|3527.71|3535.82|3525.82|33
1621204430000|2021-05-16 22:33:50|3536.05|3526.05|3532.03|3522.03|3536.74|3526.74|3531.75|3521.75|38
1621204440000|2021-05-16 22:34:00|3531.51|3521.51|3532.39|3522.39|3533.18|3523.18|3531.15|3521.15|39
1621204450000|2021-05-16 22:34:10|3532.46|3522.46|3533.51|3523.51|3533.82|3523.82|3532.46|3522.46|37
1621204460000|2021-05-16 22:34:20|3533.55|3523.55|3533.19|3523.19|3534.43|3524.43|3532.1|3522.1|35
1621204470000|2021-05-16 22:34:30|3533.39|3523.39|3530.6|3520.6|3534.18|3524.18|3530.33|3520.33|40
1621204480000|2021-05-16 22:34:40|3530.98|3520.98|3531.31|3521.31|3532.06|3522.06|3530.59|3520.59|36
1621204490000|2021-05-16 22:34:50|3531.03|3521.03|3530.24|3520.24|3531.12|3521.12|3530.06|3520.06|34
1621204500000|2021-05-16 22:35:00|3530.25|3520.25|3530.81|3520.81|3531.07|3521.07|3530.25|3520.25|34
1621204510000|2021-05-16 22:35:10|3531.06|3521.06|3534.08|3524.08|3534.28|3524.28|3530.9|3520.9|28
1621204520000|2021-05-16 22:35:20|3534.1|3524.1|3531.83|3521.83|3534.11|3524.11|3531.78|3521.78|32
1621204530000|2021-05-16 22:35:30|3531.99|3521.99|3531.52|3521.52|3532.51|3522.51|3531.3|3521.3|40
1621204540000|2021-05-16 22:35:40|3531.69|3521.69|3531.69|3521.69|3532.04|3522.04|3531.34|3521.34|39
1621204550000|2021-05-16 22:35:50|3531.79|3521.79|3533.82|3523.82|3534|3524|3531.58|3521.58|35
1621204560000|2021-05-16 22:36:00|3533.68|3523.68|3535.7|3525.7|3535.85|3525.85|3533.58|3523.58|33
1621204570000|2021-05-16 22:36:10|3535.6|3525.6|3537.37|3527.37|3537.37|3527.37|3535.3|3525.3|39
1621204580000|2021-05-16 22:36:20|3537.14|3527.14|3537.42|3527.42|3538.62|3528.62|3536.83|3526.83|36
1621204590000|2021-05-16 22:36:30|3537.41|3527.41|3539.37|3529.37|3539.38|3529.38|3537.41|3527.41|33
1621204600000|2021-05-16 22:36:40|3539.3|3529.3|3538.25|3528.25|3539.35|3529.35|3538.25|3528.25|35
1621204610000|2021-05-16 22:36:50|3537.6|3527.6|3532.89|3522.89|3537.6|3527.6|3532.89|3522.89|38
1621204620000|2021-05-16 22:37:00|3532.8|3522.8|3533.74|3523.74|3533.76|3523.76|3532.1|3522.1|35
1621204630000|2021-05-16 22:37:10|3533.4|3523.4|3532.66|3522.66|3533.5|3523.5|3529.35|3519.35|39
1621204640000|2021-05-16 22:37:20|3532.96|3522.96|3525.57|3515.57|3532.97|3522.97|3525.57|3515.57|36
1621204650000|2021-05-16 22:37:30|3525.32|3515.32|3524.27|3514.27|3525.32|3515.32|3524.27|3514.27|37
1621204660000|2021-05-16 22:37:40|3524.19|3514.19|3526.46|3516.46|3526.46|3516.46|3522.59|3512.59|37
1621204670000|2021-05-16 22:37:50|3526.36|3516.36|3526.29|3516.29|3526.8|3516.8|3524.61|3514.61|39
1621204680000|2021-05-16 22:38:00|3525.47|3515.47|3523.47|3513.47|3525.59|3515.59|3523.21|3513.21|36
1621204690000|2021-05-16 22:38:10|3523.44|3513.44|3523.23|3513.23|3523.45|3513.45|3522.46|3512.46|33
1621204700000|2021-05-16 22:38:20|3523.69|3513.69|3526.06|3516.06|3526.75|3516.75|3523.69|3513.69|39
1621204710000|2021-05-16 22:38:30|3526.82|3516.82|3532.82|3522.82|3533.18|3523.18|3526.78|3516.78|39
1621204720000|2021-05-16 22:38:40|3532.99|3522.99|3532.06|3522.06|3534.1|3524.1|3531.26|3521.26|37
1621204730000|2021-05-16 22:38:50|3531.28|3521.28|3529.83|3519.83|3531.28|3521.28|3528.37|3518.37|37
1621204740000|2021-05-16 22:39:00|3529.18|3519.18|3524.83|3514.83|3529.51|3519.51|3524.25|3514.25|38
1621204750000|2021-05-16 22:39:10|3525.01|3515.01|3527.31|3517.31|3527.31|3517.31|3524.8|3514.8|39
1621204760000|2021-05-16 22:39:20|3527.48|3517.48|3527.48|3517.48|3527.48|3517.48|3525.08|3515.08|38
1621204770000|2021-05-16 22:39:30|3527.69|3517.69|3526.28|3516.28|3527.69|3517.69|3525.39|3515.39|36
1621204780000|2021-05-16 22:39:40|3526.18|3516.18|3525.5|3515.5|3526.5|3516.5|3524.77|3514.77|35
1621204790000|2021-05-16 22:39:50|3525.23|3515.23|3525.32|3515.32|3525.79|3515.79|3525.11|3515.11|33
1621204800000|2021-05-16 22:40:00|3525.35|3515.35|3527.05|3517.05|3527.25|3517.25|3525.35|3515.35|32
1621204810000|2021-05-16 22:40:10|3527.39|3517.39|3528.44|3518.44|3528.44|3518.44|3526.81|3516.81|38
1621204820000|2021-05-16 22:40:20|3528.49|3518.49|3527.29|3517.29|3528.54|3518.54|3526.21|3516.21|37
1621204830000|2021-05-16 22:40:30|3527.14|3517.14|3528.1|3518.1|3529.13|3519.13|3527.14|3517.14|34
1621204840000|2021-05-16 22:40:40|3528.43|3518.43|3530.69|3520.69|3530.69|3520.69|3528.26|3518.26|23
1621204850000|2021-05-16 22:40:50|3530.9|3520.9|3534.04|3524.04|3534.08|3524.08|3530.9|3520.9|39
1621204860000|2021-05-16 22:41:00|3534.57|3524.57|3533.52|3523.52|3535.85|3525.85|3532.66|3522.66|36
1621204870000|2021-05-16 22:41:10|3533.69|3523.69|3531.99|3521.99|3533.73|3523.73|3531.99|3521.99|36
1621204880000|2021-05-16 22:41:20|3531.71|3521.71|3531.22|3521.22|3531.71|3521.71|3528.58|3518.58|37
1621204890000|2021-05-16 22:41:30|3531.34|3521.34|3531.85|3521.85|3532.01|3522.01|3528.87|3518.87|39
1621204900000|2021-05-16 22:41:40|3531.88|3521.88|3531.11|3521.11|3534.77|3524.77|3531.11|3521.11|38
1621204910000|2021-05-16 22:41:50|3531.03|3521.03|3534.98|3524.98|3534.98|3524.98|3531.03|3521.03|36
1621204920000|2021-05-16 22:42:00|3534.77|3524.77|3533.17|3523.17|3534.78|3524.78|3532.92|3522.92|38
1621204930000|2021-05-16 22:42:10|3533.25|3523.25|3534.02|3524.02|3534.26|3524.26|3530.7|3520.7|39
1621204940000|2021-05-16 22:42:20|3533.85|3523.85|3532.95|3522.95|3533.85|3523.85|3531.43|3521.43|37
1621204950000|2021-05-16 22:42:30|3532.74|3522.74|3532.16|3522.16|3532.74|3522.74|3529.77|3519.77|38
1621204960000|2021-05-16 22:42:40|3532.24|3522.24|3533.66|3523.66|3533.78|3523.78|3530.96|3520.96|36
1621204970000|2021-05-16 22:42:50|3533.55|3523.55|3535.44|3525.44|3535.44|3525.44|3533.55|3523.55|39
1621204980000|2021-05-16 22:43:00|3535.41|3525.41|3531.89|3521.89|3535.45|3525.45|3531.16|3521.16|39
1621204990000|2021-05-16 22:43:10|3532.18|3522.18|3533.57|3523.57|3533.67|3523.67|3532.18|3522.18|35
1621205000000|2021-05-16 22:43:20|3533.44|3523.44|3531.47|3521.47|3533.5|3523.5|3531.3|3521.3|33
1621205010000|2021-05-16 22:43:30|3531.34|3521.34|3528.86|3518.86|3531.34|3521.34|3528.85|3518.85|34
1621205020000|2021-05-16 22:43:40|3528.48|3518.48|3524.19|3514.19|3529.28|3519.28|3524.19|3514.19|37
1621205030000|2021-05-16 22:43:50|3524.2|3514.2|3526.44|3516.44|3526.44|3516.44|3522.39|3512.39|39
1621205040000|2021-05-16 22:44:00|3525.94|3515.94|3523.36|3513.36|3526.05|3516.05|3523.18|3513.18|36
1621205050000|2021-05-16 22:44:10|3523.71|3513.71|3523.03|3513.03|3524.21|3514.21|3522.79|3512.79|36
1621205060000|2021-05-16 22:44:20|3523.52|3513.52|3525.94|3515.94|3527.08|3517.08|3523.52|3513.52|34
1621205070000|2021-05-16 22:44:30|3525.92|3515.92|3525.2|3515.2|3526.03|3516.03|3524.56|3514.56|40
1621205080000|2021-05-16 22:44:40|3525.23|3515.23|3526.37|3516.37|3526.7|3516.7|3525.21|3515.21|34
1621205090000|2021-05-16 22:44:50|3526.36|3516.36|3526.59|3516.59|3526.85|3516.85|3526.27|3516.27|28
1621205100000|2021-05-16 22:45:00|3526.6|3516.6|3530.47|3520.47|3530.65|3520.65|3526.34|3516.34|33
1621205110000|2021-05-16 22:45:10|3531.64|3521.64|3533.62|3523.62|3533.62|3523.62|3531.18|3521.18|38
1621205120000|2021-05-16 22:45:20|3533.38|3523.38|3536.49|3526.49|3536.49|3526.49|3533.38|3523.38|37
1621205130000|2021-05-16 22:45:30|3536.19|3526.19|3539|3529|3539.49|3529.49|3536.19|3526.19|38
1621205140000|2021-05-16 22:45:40|3539.31|3529.31|3541.15|3531.15|3542.36|3532.36|3539.31|3529.31|36
1621205150000|2021-05-16 22:45:50|3540.86|3530.86|3544.06|3534.06|3544.06|3534.06|3540.83|3530.83|37
1621205160000|2021-05-16 22:46:00|3543.86|3533.86|3542.32|3532.32|3544.04|3534.04|3541.56|3531.56|36
1621205170000|2021-05-16 22:46:10|3541.72|3531.72|3543.26|3533.26|3543.37|3533.37|3541.62|3531.62|32
1621205180000|2021-05-16 22:46:20|3543.27|3533.27|3543.99|3533.99|3544.11|3534.11|3543.03|3533.03|32
1621205190000|2021-05-16 22:46:30|3544.04|3534.04|3541.65|3531.65|3544.55|3534.55|3541.65|3531.65|36
1621205200000|2021-05-16 22:46:40|3541.03|3531.03|3538.62|3528.62|3541.03|3531.03|3538.61|3528.61|36
1621205210000|2021-05-16 22:46:50|3538.68|3528.68|3540.8|3530.8|3542.25|3532.25|3538.43|3528.43|37
1621205220000|2021-05-16 22:47:00|3540.71|3530.71|3538.92|3528.92|3541.14|3531.14|3538.89|3528.89|37
1621205230000|2021-05-16 22:47:10|3538.97|3528.97|3533.75|3523.75|3538.97|3528.97|3533.51|3523.51|36
1621205240000|2021-05-16 22:47:20|3534.35|3524.35|3530.88|3520.88|3535.15|3525.15|3530.88|3520.88|38
1621205250000|2021-05-16 22:47:30|3530.07|3520.07|3530.09|3520.09|3532.37|3522.37|3529.65|3519.65|38
1621205260000|2021-05-16 22:47:40|3529.08|3519.08|3529.15|3519.15|3530|3520|3528.9|3518.9|39
1621205270000|2021-05-16 22:47:50|3529.12|3519.12|3527.91|3517.91|3530.44|3520.44|3527.91|3517.91|39
1621205280000|2021-05-16 22:48:00|3527.95|3517.95|3530.73|3520.73|3530.73|3520.73|3527.88|3517.88|35
1621205290000|2021-05-16 22:48:10|3530.66|3520.66|3535.15|3525.15|3535.15|3525.15|3530.13|3520.13|40
1621205300000|2021-05-16 22:48:20|3536.13|3526.13|3537.04|3527.04|3538.85|3528.85|3536.13|3526.13|40
1621205310000|2021-05-16 22:48:30|3537.14|3527.14|3539|3529|3539|3529|3536.05|3526.05|38
1621205320000|2021-05-16 22:48:40|3539.08|3529.08|3541.11|3531.11|3541.31|3531.31|3538.06|3528.06|37
1621205330000|2021-05-16 22:48:50|3541.12|3531.12|3540.84|3530.84|3541.41|3531.41|3540.6|3530.6|32
1621205340000|2021-05-16 22:49:00|3539.94|3529.94|3537.33|3527.33|3540.37|3530.37|3537.28|3527.28|35
1621205350000|2021-05-16 22:49:10|3537.03|3527.03|3540.44|3530.44|3540.44|3530.44|3536.8|3526.8|36
1621205360000|2021-05-16 22:49:20|3540.48|3530.48|3542.51|3532.51|3542.62|3532.62|3539.69|3529.69|35
1621205370000|2021-05-16 22:49:30|3542.54|3532.54|3542.44|3532.44|3542.99|3532.99|3541.85|3531.85|37
1621205380000|2021-05-16 22:49:40|3542.43|3532.43|3544.17|3534.17|3544.17|3534.17|3540.77|3530.77|35
1621205390000|2021-05-16 22:49:50|3544.22|3534.22|3545.44|3535.44|3545.55|3535.55|3544.2|3534.2|33
1621205400000|2021-05-16 22:50:00|3545.54|3535.54|3549.15|3539.15|3549.15|3539.15|3544.18|3534.18|35
1621205410000|2021-05-16 22:50:10|3548.58|3538.58|3546.32|3536.32|3548.67|3538.67|3546.09|3536.09|35
1621205420000|2021-05-16 22:50:20|3546.62|3536.62|3545|3535|3546.9|3536.9|3544.57|3534.57|34
1621205430000|2021-05-16 22:50:30|3545.03|3535.03|3548.45|3538.45|3548.47|3538.47|3545.03|3535.03|32
1621205440000|2021-05-16 22:50:40|3548.62|3538.62|3547.89|3537.89|3549.11|3539.11|3547.33|3537.33|35
1621205450000|2021-05-16 22:50:50|3548.01|3538.01|3551.49|3541.49|3552.19|3542.19|3548.01|3538.01|38
1621205460000|2021-05-16 22:51:00|3551.62|3541.62|3555.28|3545.28|3555.58|3545.58|3551.62|3541.62|40
1621205470000|2021-05-16 22:51:10|3554.95|3544.95|3557.55|3547.55|3558.37|3548.37|3554.95|3544.95|40
1621205480000|2021-05-16 22:51:20|3557.27|3547.27|3556.91|3546.91|3557.96|3547.96|3554.8|3544.8|40
1621205490000|2021-05-16 22:51:30|3556.95|3546.95|3558.59|3548.59|3559.02|3549.02|3556.95|3546.95|38
1621205500000|2021-05-16 22:51:40|3558.68|3548.68|3560.85|3550.85|3560.92|3550.92|3558.6|3548.6|37
1621205510000|2021-05-16 22:51:50|3560.88|3550.88|3561.2|3551.2|3561.5|3551.5|3560.88|3550.88|34
1621205520000|2021-05-16 22:52:00|3561.67|3551.67|3559.35|3549.35|3561.67|3551.67|3559.28|3549.28|31
1621205530000|2021-05-16 22:52:10|3559.26|3549.26|3557.62|3547.62|3559.26|3549.26|3557.24|3547.24|38
1621205540000|2021-05-16 22:52:20|3557.52|3547.52|3559.29|3549.29|3559.29|3549.29|3556.43|3546.43|35
1621205550000|2021-05-16 22:52:30|3559.19|3549.19|3560.76|3550.76|3561.11|3551.11|3559.16|3549.16|39
1621205560000|2021-05-16 22:52:40|3560.88|3550.88|3560.77|3550.77|3561.06|3551.06|3558.78|3548.78|34
1621205570000|2021-05-16 22:52:50|3560.98|3550.98|3559.42|3549.42|3561.32|3551.32|3558.95|3548.95|37
1621205580000|2021-05-16 22:53:00|3559.47|3549.47|3558.67|3548.67|3560|3550|3557.81|3547.81|37
1621205590000|2021-05-16 22:53:10|3558.79|3548.79|3553.16|3543.16|3558.79|3548.79|3553.16|3543.16|38
1621205600000|2021-05-16 22:53:20|3553.38|3543.38|3555.02|3545.02|3555.13|3545.13|3552.81|3542.81|37
1621205610000|2021-05-16 22:53:30|3554.95|3544.95|3558.24|3548.24|3558.45|3548.45|3554.89|3544.89|37
1621205620000|2021-05-16 22:53:40|3558.18|3548.18|3559|3549|3559.58|3549.58|3557.84|3547.84|33
1621205630000|2021-05-16 22:53:50|3559.3|3549.3|3558.14|3548.14|3559.61|3549.61|3557.86|3547.86|31
1621205640000|2021-05-16 22:54:00|3558.22|3548.22|3559.07|3549.07|3559.07|3549.07|3558.03|3548.03|33
1621205650000|2021-05-16 22:54:10|3558.95|3548.95|3557.07|3547.07|3560.11|3550.11|3556.86|3546.86|35
1621205660000|2021-05-16 22:54:20|3556.96|3546.96|3561.45|3551.45|3561.45|3551.45|3555.59|3545.59|39
1621205670000|2021-05-16 22:54:30|3561.62|3551.62|3560.13|3550.13|3561.74|3551.74|3559.97|3549.97|39
1621205680000|2021-05-16 22:54:40|3559.97|3549.97|3555.19|3545.19|3560.06|3550.06|3555.11|3545.11|39
1621205690000|2021-05-16 22:54:50|3555.16|3545.16|3553.38|3543.38|3555.16|3545.16|3553.13|3543.13|32
1621205700000|2021-05-16 22:55:00|3552.97|3542.97|3551.33|3541.33|3552.97|3542.97|3551.04|3541.04|35
1621205710000|2021-05-16 22:55:10|3551.43|3541.43|3546.75|3536.75|3551.43|3541.43|3546.64|3536.64|40
1621205720000|2021-05-16 22:55:20|3546.81|3536.81|3544.27|3534.27|3547.02|3537.02|3542.75|3532.75|37
1621205730000|2021-05-16 22:55:30|3544.28|3534.28|3542.56|3532.56|3544.86|3534.86|3542.56|3532.56|39
1621205740000|2021-05-16 22:55:40|3542.62|3532.62|3542.21|3532.21|3542.73|3532.73|3540.86|3530.86|37
1621205750000|2021-05-16 22:55:50|3542|3532|3539.57|3529.57|3542.18|3532.18|3539.57|3529.57|39
1621205760000|2021-05-16 22:56:00|3539.45|3529.45|3544.64|3534.64|3544.87|3534.87|3539.37|3529.37|32
1621205770000|2021-05-16 22:56:10|3544.34|3534.34|3547.51|3537.51|3547.51|3537.51|3542.5|3532.5|39
1621205780000|2021-05-16 22:56:20|3547.65|3537.65|3552.68|3542.68|3552.94|3542.94|3547.65|3537.65|39
1621205790000|2021-05-16 22:56:30|3552.49|3542.49|3553.12|3543.12|3553.19|3543.19|3550.26|3540.26|38
1621205800000|2021-05-16 22:56:40|3553.46|3543.46|3552.91|3542.91|3556.02|3546.02|3552.72|3542.72|36
1621205810000|2021-05-16 22:56:50|3552.89|3542.89|3554.66|3544.66|3556.38|3546.38|3552.89|3542.89|37
1621205820000|2021-05-16 22:57:00|3553.93|3543.93|3554.63|3544.63|3554.97|3544.97|3553.43|3543.43|39
1621205830000|2021-05-16 22:57:10|3554.53|3544.53|3550.2|3540.2|3554.98|3544.98|3549.78|3539.78|36
1621205840000|2021-05-16 22:57:20|3550.07|3540.07|3543.56|3533.56|3550.07|3540.07|3543.44|3533.44|40
1621205850000|2021-05-16 22:57:30|3543.71|3533.71|3547.03|3537.03|3547.03|3537.03|3541.83|3531.83|39
1621205860000|2021-05-16 22:57:40|3547.31|3537.31|3544.49|3534.49|3548.31|3538.31|3544.49|3534.49|37
1621205870000|2021-05-16 22:57:50|3544.01|3534.01|3544.33|3534.33|3545.08|3535.08|3543.54|3533.54|39
1621205880000|2021-05-16 22:58:00|3544.42|3534.42|3546.74|3536.74|3547.22|3537.22|3543.92|3533.92|39
1621205890000|2021-05-16 22:58:10|3546.55|3536.55|3545.46|3535.46|3546.55|3536.55|3544.77|3534.77|38
1621205900000|2021-05-16 22:58:20|3545.66|3535.66|3545.63|3535.63|3548.34|3538.34|3545.33|3535.33|39
1621205910000|2021-05-16 22:58:30|3545.62|3535.62|3546.47|3536.47|3547.05|3537.05|3545.59|3535.59|33
1621205920000|2021-05-16 22:58:40|3545.72|3535.72|3542.02|3532.02|3545.72|3535.72|3541.75|3531.75|36
1621205930000|2021-05-16 22:58:50|3542.04|3532.04|3544.37|3534.37|3544.37|3534.37|3541.64|3531.64|38
1621205940000|2021-05-16 22:59:00|3543.67|3533.67|3539.17|3529.17|3543.67|3533.67|3539.12|3529.12|40
1621205950000|2021-05-16 22:59:10|3539.12|3529.12|3539.48|3529.48|3540.39|3530.39|3538.9|3528.9|32
1621205960000|2021-05-16 22:59:20|3539.37|3529.37|3537.21|3527.21|3539.37|3529.37|3537.21|3527.21|35
1621205970000|2021-05-16 22:59:30|3537.02|3527.02|3537.66|3527.66|3538.05|3528.05|3536.63|3526.63|37
1621205980000|2021-05-16 22:59:40|3537.65|3527.65|3537.82|3527.82|3539.28|3529.28|3536.92|3526.92|37
1621205990000|2021-05-16 22:59:50|3537.91|3527.91|3537.45|3527.45|3538.49|3528.49|3535.89|3525.89|35
1621206000000|2021-05-16 23:00:00|3537.54|3527.54|3537.25|3527.25|3540.73|3530.73|3537.21|3527.21|37
1621206010000|2021-05-16 23:00:10|3537.34|3527.34|3531.4|3521.4|3537.51|3527.51|3531.4|3521.4|38
1621206020000|2021-05-16 23:00:20|3530.53|3520.53|3529.57|3519.57|3532.64|3522.64|3529.45|3519.45|39
1621206030000|2021-05-16 23:00:30|3529.58|3519.58|3525.18|3515.18|3530.29|3520.29|3524.98|3514.98|40
1621206040000|2021-05-16 23:00:40|3525.66|3515.66|3527.09|3517.09|3529.55|3519.55|3525.66|3515.66|38
1621206050000|2021-05-16 23:00:50|3527.12|3517.12|3523.99|3513.99|3527.6|3517.6|3523.79|3513.79|40
1621206060000|2021-05-16 23:01:00|3524.13|3514.13|3524.39|3514.39|3526.92|3516.92|3523.61|3513.61|39
1621206070000|2021-05-16 23:01:10|3524.28|3514.28|3524.58|3514.58|3524.58|3514.58|3522.67|3512.67|39
1621206080000|2021-05-16 23:01:20|3524.93|3514.93|3526.62|3516.62|3528.16|3518.16|3524.88|3514.88|38
1621206090000|2021-05-16 23:01:30|3527.2|3517.2|3529.45|3519.45|3529.53|3519.53|3527.2|3517.2|32
1621206100000|2021-05-16 23:01:40|3529.36|3519.36|3530.92|3520.92|3531.05|3521.05|3526.15|3516.15|37
1621206110000|2021-05-16 23:01:50|3531.22|3521.22|3532.2|3522.2|3535.03|3525.03|3531.22|3521.22|40
1621206120000|2021-05-16 23:02:00|3532.13|3522.13|3529.85|3519.85|3532.92|3522.92|3529.48|3519.48|36
1621206130000|2021-05-16 23:02:10|3529.74|3519.74|3527.39|3517.39|3529.83|3519.83|3527.07|3517.07|39
1621206140000|2021-05-16 23:02:20|3527.53|3517.53|3533.76|3523.76|3533.76|3523.76|3527.53|3517.53|38
1621206150000|2021-05-16 23:02:30|3533.72|3523.72|3540.72|3530.72|3540.72|3530.72|3533.72|3523.72|40
1621206160000|2021-05-16 23:02:40|3541.19|3531.19|3542.13|3532.13|3543.49|3533.49|3541.02|3531.02|35
1621206170000|2021-05-16 23:02:50|3542.47|3532.47|3544.32|3534.32|3545.02|3535.02|3541.85|3531.85|39
1621206180000|2021-05-16 23:03:00|3544.13|3534.13|3551.15|3541.15|3551.15|3541.15|3544.1|3534.1|32
1621206190000|2021-05-16 23:03:10|3550.87|3540.87|3551.5|3541.5|3553.32|3543.32|3550.87|3540.87|32
1621206200000|2021-05-16 23:03:20|3551.53|3541.53|3551.31|3541.31|3552.61|3542.61|3549.58|3539.58|40
1621206210000|2021-05-16 23:03:30|3551.62|3541.62|3549.18|3539.18|3552.42|3542.42|3549.18|3539.18|37
1621206220000|2021-05-16 23:03:40|3548.81|3538.81|3551.33|3541.33|3551.9|3541.9|3548.58|3538.58|38
1621206230000|2021-05-16 23:03:50|3551.15|3541.15|3544.81|3534.81|3551.15|3541.15|3544.61|3534.61|38
1621206240000|2021-05-16 23:04:00|3545.64|3535.64|3540.31|3530.31|3545.93|3535.93|3539.72|3529.72|37
1621206250000|2021-05-16 23:04:10|3540.39|3530.39|3536.51|3526.51|3541.52|3531.52|3536.51|3526.51|40
1621206260000|2021-05-16 23:04:20|3535.68|3525.68|3533.34|3523.34|3535.68|3525.68|3533.16|3523.16|38
1621206270000|2021-05-16 23:04:30|3533.21|3523.21|3531.29|3521.29|3535.56|3525.56|3530.29|3520.29|39
1621206280000|2021-05-16 23:04:40|3531.63|3521.63|3533.97|3523.97|3534|3524|3530.67|3520.67|39
1621206290000|2021-05-16 23:04:50|3533.88|3523.88|3536.36|3526.36|3536.36|3526.36|3532.53|3522.53|39
1621206300000|2021-05-16 23:05:00|3536.37|3526.37|3536.62|3526.62|3537.38|3527.38|3534.76|3524.76|40
1621206310000|2021-05-16 23:05:10|3536.42|3526.42|3537.47|3527.47|3537.47|3527.47|3535.18|3525.18|35
1621206320000|2021-05-16 23:05:20|3537.5|3527.5|3542.84|3532.84|3543.84|3533.84|3537.42|3527.42|38
1621206330000|2021-05-16 23:05:30|3543.75|3533.75|3551.66|3541.66|3551.66|3541.66|3542.12|3532.12|34
1621206340000|2021-05-16 23:05:40|3551.42|3541.42|3551.26|3541.26|3552.14|3542.14|3549.98|3539.98|35
1621206350000|2021-05-16 23:05:50|3551.33|3541.33|3550.86|3540.86|3551.93|3541.93|3550.25|3540.25|35
1621206360000|2021-05-16 23:06:00|3550.64|3540.64|3553.56|3543.56|3554.25|3544.25|3550.64|3540.64|38
1621206370000|2021-05-16 23:06:10|3553.63|3543.63|3555.84|3545.84|3555.84|3545.84|3552.39|3542.39|35
1621206380000|2021-05-16 23:06:20|3555.54|3545.54|3553.98|3543.98|3556.44|3546.44|3553.85|3543.85|39
1621206390000|2021-05-16 23:06:30|3553.2|3543.2|3554.32|3544.32|3554.71|3544.71|3551.4|3541.4|39
1621206400000|2021-05-16 23:06:40|3553.82|3543.82|3554.53|3544.53|3554.53|3544.53|3551.4|3541.4|35
1621206410000|2021-05-16 23:06:50|3554.68|3544.68|3553.59|3543.59|3555.86|3545.86|3553.05|3543.05|37
1621206420000|2021-05-16 23:07:00|3553.16|3543.16|3552.68|3542.68|3553.16|3543.16|3551.41|3541.41|39
1621206430000|2021-05-16 23:07:10|3553.04|3543.04|3551.37|3541.37|3555.88|3545.88|3551.37|3541.37|39
1621206440000|2021-05-16 23:07:20|3551.06|3541.06|3549.31|3539.31|3553.11|3543.11|3549.31|3539.31|35
1621206450000|2021-05-16 23:07:30|3549.32|3539.32|3552.65|3542.65|3553.21|3543.21|3549.32|3539.32|38
1621206460000|2021-05-16 23:07:40|3552.6|3542.6|3547.65|3537.65|3552.6|3542.6|3547.45|3537.45|35
1621206470000|2021-05-16 23:07:50|3548.07|3538.07|3544.03|3534.03|3549.16|3539.16|3544.03|3534.03|36
1621206480000|2021-05-16 23:08:00|3544.09|3534.09|3540.26|3530.26|3544.13|3534.13|3537.41|3527.41|39
1621206490000|2021-05-16 23:08:10|3540.39|3530.39|3539.54|3529.54|3541.57|3531.57|3538.33|3528.33|37
1621206500000|2021-05-16 23:08:20|3538.33|3528.33|3533.5|3523.5|3538.33|3528.33|3533.5|3523.5|35
1621206510000|2021-05-16 23:08:30|3533.2|3523.2|3536.97|3526.97|3538.7|3528.7|3533.2|3523.2|39
1621206520000|2021-05-16 23:08:40|3536.23|3526.23|3531.59|3521.59|3536.27|3526.27|3531.59|3521.59|39
1621206530000|2021-05-16 23:08:50|3531.37|3521.37|3530.69|3520.69|3532.58|3522.58|3530.59|3520.59|39
1621206540000|2021-05-16 23:09:00|3531.28|3521.28|3529.63|3519.63|3532.23|3522.23|3529.13|3519.13|39
1621206550000|2021-05-16 23:09:10|3529.24|3519.24|3526.08|3516.08|3530.09|3520.09|3526.06|3516.06|37
1621206560000|2021-05-16 23:09:20|3526.7|3516.7|3530.35|3520.35|3530.44|3520.44|3525.78|3515.78|39
1621206570000|2021-05-16 23:09:30|3530.44|3520.44|3529.25|3519.25|3532.3|3522.3|3529.15|3519.15|39
1621206580000|2021-05-16 23:09:40|3529.19|3519.19|3526.99|3516.99|3529.19|3519.19|3525.71|3515.71|38
1621206590000|2021-05-16 23:09:50|3527.39|3517.39|3526|3516|3527.6|3517.6|3525.71|3515.71|33
1621206600000|2021-05-16 23:10:00|3526.05|3516.05|3524.06|3514.06|3526.05|3516.05|3524.04|3514.04|38
1621206610000|2021-05-16 23:10:10|3523.99|3513.99|3527.29|3517.29|3527.65|3517.65|3523.99|3513.99|35
1621206620000|2021-05-16 23:10:20|3527.41|3517.41|3534.79|3524.79|3534.79|3524.79|3527.41|3517.41|38
1621206630000|2021-05-16 23:10:30|3534.85|3524.85|3535.91|3525.91|3537.94|3527.94|3534.49|3524.49|33
1621206640000|2021-05-16 23:10:40|3535.64|3525.64|3537.73|3527.73|3538.64|3528.64|3535.38|3525.38|34
1621206650000|2021-05-16 23:10:50|3537.85|3527.85|3535.19|3525.19|3539.21|3529.21|3534.97|3524.97|39
1621206660000|2021-05-16 23:11:00|3535.03|3525.03|3533.54|3523.54|3535.03|3525.03|3533.5|3523.5|39
1621206670000|2021-05-16 23:11:10|3533.68|3523.68|3533.78|3523.78|3533.83|3523.83|3529.47|3519.47|38
1621206680000|2021-05-16 23:11:20|3533.86|3523.86|3534.37|3524.37|3534.7|3524.7|3532|3522|36
1621206690000|2021-05-16 23:11:30|3535.14|3525.14|3530.36|3520.36|3535.37|3525.37|3530.36|3520.36|38
1621206700000|2021-05-16 23:11:40|3530.38|3520.38|3525.26|3515.26|3530.43|3520.43|3525.14|3515.14|39
1621206710000|2021-05-16 23:11:50|3525.28|3515.28|3528.1|3518.1|3529.61|3519.61|3524.39|3514.39|38
1621206720000|2021-05-16 23:12:00|3527.87|3517.87|3526.99|3516.99|3527.87|3517.87|3523.62|3513.62|38
1621206730000|2021-05-16 23:12:10|3527.23|3517.23|3526.79|3516.79|3529.31|3519.31|3526.29|3516.29|39
1621206740000|2021-05-16 23:12:20|3526.32|3516.32|3530.73|3520.73|3530.73|3520.73|3526.08|3516.08|40
1621206750000|2021-05-16 23:12:30|3530.82|3520.82|3530.37|3520.37|3534|3524|3529.61|3519.61|38
1621206760000|2021-05-16 23:12:40|3530.25|3520.25|3528.92|3518.92|3530.3|3520.3|3527.57|3517.57|38
1621206770000|2021-05-16 23:12:50|3529.01|3519.01|3532.97|3522.97|3533.56|3523.56|3529.01|3519.01|38
1621206780000|2021-05-16 23:13:00|3532.61|3522.61|3535.38|3525.38|3536.08|3526.08|3531.67|3521.67|38
1621206790000|2021-05-16 23:13:10|3535.6|3525.6|3537.95|3527.95|3538.05|3528.05|3535.6|3525.6|32
1621206800000|2021-05-16 23:13:20|3538.26|3528.26|3534.55|3524.55|3538.44|3528.44|3534.55|3524.55|35
1621206810000|2021-05-16 23:13:30|3534.8|3524.8|3531.95|3521.95|3534.86|3524.86|3531.84|3521.84|40
1621206820000|2021-05-16 23:13:40|3531.03|3521.03|3529.09|3519.09|3531.03|3521.03|3527.36|3517.36|37
1621206830000|2021-05-16 23:13:50|3529.06|3519.06|3528.6|3518.6|3529.21|3519.21|3526.66|3516.66|36
1621206840000|2021-05-16 23:14:00|3528.61|3518.61|3527.15|3517.15|3529.36|3519.36|3526.23|3516.23|38
1621206850000|2021-05-16 23:14:10|3527.26|3517.26|3526.62|3516.62|3527.63|3517.63|3524.81|3514.81|39
1621206860000|2021-05-16 23:14:20|3527.07|3517.07|3524.91|3514.91|3527.55|3517.55|3524.74|3514.74|38
1621206870000|2021-05-16 23:14:30|3524.87|3514.87|3525.03|3515.03|3527.11|3517.11|3524.81|3514.81|39
1621206880000|2021-05-16 23:14:40|3524.98|3514.98|3528.44|3518.44|3528.44|3518.44|3524.89|3514.89|38
1621206890000|2021-05-16 23:14:50|3528.68|3518.68|3532.02|3522.02|3532.73|3522.73|3528.68|3518.68|36
1621206900000|2021-05-16 23:15:00|3532.06|3522.06|3530|3520|3532.32|3522.32|3529.17|3519.17|38
1621206910000|2021-05-16 23:15:10|3530.4|3520.4|3532.38|3522.38|3535.83|3525.83|3530.4|3520.4|40
1621206920000|2021-05-16 23:15:20|3532.61|3522.61|3537.84|3527.84|3537.84|3527.84|3532.05|3522.05|39
1621206930000|2021-05-16 23:15:30|3538.99|3528.99|3539.02|3529.02|3540.45|3530.45|3538.53|3528.53|39
1621206940000|2021-05-16 23:15:40|3539.23|3529.23|3538.08|3528.08|3539.59|3529.59|3536.37|3526.37|38
1621206950000|2021-05-16 23:15:50|3538.13|3528.13|3536.39|3526.39|3538.82|3528.82|3536.39|3526.39|37
1621206960000|2021-05-16 23:16:00|3536.57|3526.57|3537.83|3527.83|3538.4|3528.4|3536.01|3526.01|38
1621206970000|2021-05-16 23:16:10|3537.86|3527.86|3537.76|3527.76|3538.33|3528.33|3536.85|3526.85|39
1621206980000|2021-05-16 23:16:20|3537.74|3527.74|3538.07|3528.07|3538.37|3528.37|3536.22|3526.22|39
1621206990000|2021-05-16 23:16:30|3537.99|3527.99|3536.29|3526.29|3538.05|3528.05|3536|3526|38
1621207000000|2021-05-16 23:16:40|3536.27|3526.27|3532.91|3522.91|3536.48|3526.48|3532.31|3522.31|34
1621207010000|2021-05-16 23:16:50|3532.94|3522.94|3535.96|3525.96|3536.17|3526.17|3532.94|3522.94|39
1621207020000|2021-05-16 23:17:00|3535.97|3525.97|3540.7|3530.7|3540.7|3530.7|3535.97|3525.97|37
1621207030000|2021-05-16 23:17:10|3540.83|3530.83|3541.33|3531.33|3543.7|3533.7|3540.77|3530.77|38
1621207040000|2021-05-16 23:17:20|3540.99|3530.99|3537.39|3527.39|3541.6|3531.6|3536.99|3526.99|40
1621207050000|2021-05-16 23:17:30|3537.28|3527.28|3541.16|3531.16|3541.19|3531.19|3536.42|3526.42|36
1621207060000|2021-05-16 23:17:40|3541.04|3531.04|3540.51|3530.51|3541.29|3531.29|3540|3530|39
1621207070000|2021-05-16 23:17:50|3540.58|3530.58|3548.56|3538.56|3549.07|3539.07|3540.58|3530.58|38
1621207080000|2021-05-16 23:18:00|3548.14|3538.14|3550.01|3540.01|3550.1|3540.1|3547.85|3537.85|39
1621207090000|2021-05-16 23:18:10|3549.74|3539.74|3551.51|3541.51|3551.51|3541.51|3549.08|3539.08|38
1621207100000|2021-05-16 23:18:20|3551.53|3541.53|3554.26|3544.26|3554.26|3544.26|3550.54|3540.54|36
1621207110000|2021-05-16 23:18:30|3554.34|3544.34|3552.13|3542.13|3554.34|3544.34|3550.2|3540.2|40
1621207120000|2021-05-16 23:18:40|3551.92|3541.92|3552.43|3542.43|3553.67|3543.67|3551.72|3541.72|36
1621207130000|2021-05-16 23:18:50|3552.46|3542.46|3551.79|3541.79|3554.32|3544.32|3550.87|3540.87|37
1621207140000|2021-05-16 23:19:00|3551.65|3541.65|3545.8|3535.8|3551.87|3541.87|3544.22|3534.22|38
1621207150000|2021-05-16 23:19:10|3546.17|3536.17|3546.95|3536.95|3549.07|3539.07|3545.48|3535.48|39
1621207160000|2021-05-16 23:19:20|3546.77|3536.77|3544.4|3534.4|3547.21|3537.21|3544.37|3534.37|40
1621207170000|2021-05-16 23:19:30|3544.06|3534.06|3537.65|3527.65|3544.06|3534.06|3537.65|3527.65|39
1621207180000|2021-05-16 23:19:40|3537.8|3527.8|3539.79|3529.79|3541.62|3531.62|3537.34|3527.34|40
1621207190000|2021-05-16 23:19:50|3539.72|3529.72|3539.82|3529.82|3540.96|3530.96|3537.32|3527.32|40
1621207200000|2021-05-16 23:20:00|3539.59|3529.59|3537.4|3527.4|3539.6|3529.6|3536.67|3526.67|39
1621207210000|2021-05-16 23:20:10|3537.38|3527.38|3534.92|3524.92|3537.38|3527.38|3534.92|3524.92|40
1621207220000|2021-05-16 23:20:20|3534.86|3524.86|3536.78|3526.78|3536.82|3526.82|3532.76|3522.76|37
1621207230000|2021-05-16 23:20:30|3536.68|3526.68|3535.05|3525.05|3536.68|3526.68|3532.94|3522.94|39
1621207240000|2021-05-16 23:20:40|3535.09|3525.09|3533.29|3523.29|3535.09|3525.09|3532.04|3522.04|40
1621207250000|2021-05-16 23:20:50|3533.28|3523.28|3533.2|3523.2|3534.93|3524.93|3532.56|3522.56|38
1621207260000|2021-05-16 23:21:00|3533.01|3523.01|3538.89|3528.89|3538.97|3528.97|3532.57|3522.57|40
1621207270000|2021-05-16 23:21:10|3539.08|3529.08|3544|3534|3545.6|3535.6|3538.9|3528.9|39
1621207280000|2021-05-16 23:21:20|3544.08|3534.08|3545.72|3535.72|3545.73|3535.73|3542.77|3532.77|40
1621207290000|2021-05-16 23:21:30|3545.47|3535.47|3544.18|3534.18|3545.47|3535.47|3543.27|3533.27|37
1621207300000|2021-05-16 23:21:40|3544.13|3534.13|3540.78|3530.78|3544.13|3534.13|3540.78|3530.78|32
1621207310000|2021-05-16 23:21:50|3540.77|3530.77|3536.75|3526.75|3540.78|3530.78|3536.75|3526.75|37
1621207320000|2021-05-16 23:22:00|3536.67|3526.67|3538.3|3528.3|3539.9|3529.9|3536.66|3526.66|40
1621207330000|2021-05-16 23:22:10|3538.38|3528.38|3537.62|3527.62|3540.55|3530.55|3537.28|3527.28|37
1621207340000|2021-05-16 23:22:20|3537.71|3527.71|3540.6|3530.6|3541.28|3531.28|3537.32|3527.32|38
1621207350000|2021-05-16 23:22:30|3540.33|3530.33|3547.22|3537.22|3547.22|3537.22|3538.95|3528.95|40
1621207360000|2021-05-16 23:22:40|3547.55|3537.55|3547.97|3537.97|3550.65|3540.65|3547.26|3537.26|39
1621207370000|2021-05-16 23:22:50|3547.79|3537.79|3546.23|3536.23|3550.67|3540.67|3546.19|3536.19|39
1621207380000|2021-05-16 23:23:00|3545.92|3535.92|3545.82|3535.82|3548.57|3538.57|3544.87|3534.87|38
1621207390000|2021-05-16 23:23:10|3545.93|3535.93|3546.87|3536.87|3547.08|3537.08|3545.82|3535.82|39
1621207400000|2021-05-16 23:23:20|3546.83|3536.83|3549.66|3539.66|3549.66|3539.66|3546.83|3536.83|39
1621207410000|2021-05-16 23:23:30|3549.45|3539.45|3549.02|3539.02|3550.24|3540.24|3548.21|3538.21|38
1621207420000|2021-05-16 23:23:40|3549.04|3539.04|3550.76|3540.76|3551.33|3541.33|3548.83|3538.83|37
1621207430000|2021-05-16 23:23:50|3551.02|3541.02|3550.46|3540.46|3552.29|3542.29|3549.75|3539.75|34
1621207440000|2021-05-16 23:24:00|3551.21|3541.21|3547.97|3537.97|3551.67|3541.67|3547.8|3537.8|38
1621207450000|2021-05-16 23:24:10|3548.21|3538.21|3546.3|3536.3|3549.58|3539.58|3546.26|3536.26|39
1621207460000|2021-05-16 23:24:20|3546.32|3536.32|3548.93|3538.93|3549.34|3539.34|3546.32|3536.32|38
1621207470000|2021-05-16 23:24:30|3549.39|3539.39|3550.84|3540.84|3551.74|3541.74|3549.39|3539.39|40
1621207480000|2021-05-16 23:24:40|3550.75|3540.75|3549.23|3539.23|3551.61|3541.61|3549.2|3539.2|38
1621207490000|2021-05-16 23:24:50|3549.39|3539.39|3546.69|3536.69|3549.78|3539.78|3546.69|3536.69|37
1621207500000|2021-05-16 23:25:00|3546.85|3536.85|3546.72|3536.72|3549.06|3539.06|3546.26|3536.26|38
1621207510000|2021-05-16 23:25:10|3546.15|3536.15|3548.07|3538.07|3548.75|3538.75|3543.6|3533.6|38
1621207520000|2021-05-16 23:25:20|3548.08|3538.08|3552.06|3542.06|3552.06|3542.06|3547.17|3537.17|37
1621207530000|2021-05-16 23:25:30|3552.34|3542.34|3555.75|3545.75|3556.66|3546.66|3552.3|3542.3|37
1621207540000|2021-05-16 23:25:40|3555.14|3545.14|3558.07|3548.07|3559.27|3549.27|3554.55|3544.55|39
1621207550000|2021-05-16 23:25:50|3558.13|3548.13|3558.67|3548.67|3560.18|3550.18|3557.8|3547.8|35
1621207560000|2021-05-16 23:26:00|3557.76|3547.76|3556.86|3546.86|3560.35|3550.35|3556.62|3546.62|38
1621207570000|2021-05-16 23:26:10|3558.12|3548.12|3559.52|3549.52|3561.62|3551.62|3558.12|3548.12|39
1621207580000|2021-05-16 23:26:20|3559.6|3549.6|3560.37|3550.37|3561.22|3551.22|3559.6|3549.6|37
1621207590000|2021-05-16 23:26:30|3560.53|3550.53|3565.53|3555.53|3565.53|3555.53|3560.53|3550.53|39
1621207600000|2021-05-16 23:26:40|3565.43|3555.43|3572.98|3562.98|3572.98|3562.98|3565.43|3555.43|40
1621207610000|2021-05-16 23:26:50|3573.02|3563.02|3571.47|3561.47|3574.91|3564.91|3570.79|3560.79|38
1621207620000|2021-05-16 23:27:00|3571.18|3561.18|3569.65|3559.65|3571.33|3561.33|3565.95|3555.95|40
1621207630000|2021-05-16 23:27:10|3569.81|3559.81|3575.46|3565.46|3575.65|3565.65|3566.4|3556.4|40
1621207640000|2021-05-16 23:27:20|3575.24|3565.24|3576.48|3566.48|3580.66|3570.66|3575.24|3565.24|40
1621207650000|2021-05-16 23:27:30|3577.08|3567.08|3581.3|3571.3|3581.66|3571.66|3577.08|3567.08|39
1621207660000|2021-05-16 23:27:40|3580.72|3570.72|3581.06|3571.06|3582.35|3572.35|3579.78|3569.78|39
1621207670000|2021-05-16 23:27:50|3581.12|3571.12|3580.06|3570.06|3582.69|3572.69|3580.02|3570.02|37
1621207680000|2021-05-16 23:28:00|3580.21|3570.21|3576.16|3566.16|3580.29|3570.29|3575.4|3565.4|37
1621207690000|2021-05-16 23:28:10|3576.23|3566.23|3579.97|3569.97|3581.96|3571.96|3576.23|3566.23|38
1621207700000|2021-05-16 23:28:20|3579.98|3569.98|3578.97|3568.97|3580.62|3570.62|3578.97|3568.97|40
1621207710000|2021-05-16 23:28:30|3579|3569|3582.54|3572.54|3582.54|3572.54|3577.97|3567.97|38
1621207720000|2021-05-16 23:28:40|3582.28|3572.28|3582.44|3572.44|3582.7|3572.7|3581.61|3571.61|39
1621207730000|2021-05-16 23:28:50|3582|3572|3583.04|3573.04|3583.09|3573.09|3580.11|3570.11|40
1621207740000|2021-05-16 23:29:00|3583.43|3573.43|3582.56|3572.56|3583.43|3573.43|3580.9|3570.9|40
1621207750000|2021-05-16 23:29:10|3582.7|3572.7|3579.02|3569.02|3582.96|3572.96|3576.53|3566.53|40
1621207760000|2021-05-16 23:29:20|3579.2|3569.2|3576.8|3566.8|3580.1|3570.1|3575.54|3565.54|39
1621207770000|2021-05-16 23:29:30|3576.57|3566.57|3577.86|3567.86|3580.46|3570.46|3576.38|3566.38|40
1621207780000|2021-05-16 23:29:40|3577.95|3567.95|3577.67|3567.67|3578.52|3568.52|3576.27|3566.27|39
1621207790000|2021-05-16 23:29:50|3577.85|3567.85|3572.11|3562.11|3577.85|3567.85|3571.69|3561.69|37
1621207800000|2021-05-16 23:30:00|3571.55|3561.55|3578.52|3568.52|3579.65|3569.65|3571.55|3561.55|40
1621207810000|2021-05-16 23:30:10|3578.32|3568.32|3575.02|3565.02|3578.32|3568.32|3574.81|3564.81|37
1621207820000|2021-05-16 23:30:20|3575.09|3565.09|3566.37|3556.37|3575.09|3565.09|3566.37|3556.37|39
1621207830000|2021-05-16 23:30:30|3566.2|3556.2|3563.74|3553.74|3566.2|3556.2|3563.41|3553.41|38
1621207840000|2021-05-16 23:30:40|3563.72|3553.72|3561.95|3551.95|3564.45|3554.45|3561.95|3551.95|39
1621207850000|2021-05-16 23:30:50|3561.17|3551.17|3561.54|3551.54|3561.54|3551.54|3559.67|3549.67|38
1621207860000|2021-05-16 23:31:00|3561.53|3551.53|3561.82|3551.82|3561.82|3551.82|3559.44|3549.44|40
1621207870000|2021-05-16 23:31:10|3561.81|3551.81|3567.26|3557.26|3568.52|3558.52|3561.81|3551.81|38
1621207880000|2021-05-16 23:31:20|3566.96|3556.96|3560.92|3550.92|3566.96|3556.96|3560.1|3550.1|38
1621207890000|2021-05-16 23:31:30|3560.62|3550.62|3562.02|3552.02|3562.92|3552.92|3559.27|3549.27|36
1621207900000|2021-05-16 23:31:40|3561.41|3551.41|3563.21|3553.21|3563.68|3553.68|3561.41|3551.41|38
1621207910000|2021-05-16 23:31:50|3563.1|3553.1|3562.84|3552.84|3563.1|3553.1|3561.69|3551.69|36
1621207920000|2021-05-16 23:32:00|3562.53|3552.53|3559.67|3549.67|3562.53|3552.53|3559.12|3549.12|37
1621207930000|2021-05-16 23:32:10|3559.6|3549.6|3556.13|3546.13|3559.65|3549.65|3556.13|3546.13|28
1621207940000|2021-05-16 23:32:20|3556.27|3546.27|3556.68|3546.68|3557.84|3547.84|3556.27|3546.27|35
1621207950000|2021-05-16 23:32:30|3556.88|3546.88|3556.16|3546.16|3557.04|3547.04|3555.52|3545.52|40
1621207960000|2021-05-16 23:32:40|3556.02|3546.02|3556.35|3546.35|3556.46|3546.46|3554.86|3544.86|34
1621207970000|2021-05-16 23:32:50|3556.44|3546.44|3556.31|3546.31|3556.8|3546.8|3555.45|3545.45|30
1621207980000|2021-05-16 23:33:00|3556.11|3546.11|3558.14|3548.14|3560.08|3550.08|3556.09|3546.09|39
1621207990000|2021-05-16 23:33:10|3558.56|3548.56|3556.42|3546.42|3559.34|3549.34|3556.28|3546.28|35
1621208000000|2021-05-16 23:33:20|3556.59|3546.59|3553.39|3543.39|3556.72|3546.72|3552.83|3542.83|37
1621208010000|2021-05-16 23:33:30|3553.51|3543.51|3554.27|3544.27|3555.45|3545.45|3553.42|3543.42|36
1621208020000|2021-05-16 23:33:40|3554.26|3544.26|3555.25|3545.25|3555.37|3545.37|3553.45|3543.45|34
1621208030000|2021-05-16 23:33:50|3555.11|3545.11|3556.95|3546.95|3556.95|3546.95|3554.33|3544.33|38
1621208040000|2021-05-16 23:34:00|3557.03|3547.03|3555.99|3545.99|3557.75|3547.75|3554.83|3544.83|33
1621208050000|2021-05-16 23:34:10|3555.92|3545.92|3557.44|3547.44|3557.44|3547.44|3553.74|3543.74|36
1621208060000|2021-05-16 23:34:20|3557.54|3547.54|3560.36|3550.36|3560.5|3550.5|3557.06|3547.06|39
1621208070000|2021-05-16 23:34:30|3560.37|3550.37|3567.81|3557.81|3567.84|3557.84|3560.37|3550.37|37
1621208080000|2021-05-16 23:34:40|3568.3|3558.3|3571.7|3561.7|3571.8|3561.8|3568.3|3558.3|40
1621208090000|2021-05-16 23:34:50|3571.51|3561.51|3570.87|3560.87|3573.37|3563.37|3570.87|3560.87|37
1621208100000|2021-05-16 23:35:00|3571.1|3561.1|3567.37|3557.37|3571.1|3561.1|3567.35|3557.35|37
1621208110000|2021-05-16 23:35:10|3567.04|3557.04|3565.97|3555.97|3568.72|3558.72|3565.97|3555.97|38
1621208120000|2021-05-16 23:35:20|3565.98|3555.98|3565.66|3555.66|3566.55|3556.55|3565.29|3555.29|35
1621208130000|2021-05-16 23:35:30|3565.65|3555.65|3565.63|3555.63|3566.76|3556.76|3564.87|3554.87|33
1621208140000|2021-05-16 23:35:40|3565.62|3555.62|3572.35|3562.35|3572.35|3562.35|3565.62|3555.62|38
1621208150000|2021-05-16 23:35:50|3572.04|3562.04|3572.14|3562.14|3575.44|3565.44|3571.23|3561.23|40
1621208160000|2021-05-16 23:36:00|3572.26|3562.26|3569.6|3559.6|3572.26|3562.26|3569.6|3559.6|39
1621208170000|2021-05-16 23:36:10|3570.25|3560.25|3570.06|3560.06|3570.69|3560.69|3569.33|3559.33|38
1621208180000|2021-05-16 23:36:20|3570.09|3560.09|3571.44|3561.44|3571.93|3561.93|3569.08|3559.08|36
1621208190000|2021-05-16 23:36:30|3571.43|3561.43|3572.88|3562.88|3573.41|3563.41|3571.05|3561.05|34
1621208200000|2021-05-16 23:36:40|3572.96|3562.96|3573.21|3563.21|3573.27|3563.27|3571.97|3561.97|35
1621208210000|2021-05-16 23:36:50|3573.4|3563.4|3573.09|3563.09|3573.61|3563.61|3572.98|3562.98|33
1621208220000|2021-05-16 23:37:00|3573.25|3563.25|3573.52|3563.52|3573.85|3563.85|3573.25|3563.25|26
1621208230000|2021-05-16 23:37:10|3573.56|3563.56|3571.5|3561.5|3573.72|3563.72|3571.5|3561.5|34
1621208240000|2021-05-16 23:37:20|3571.38|3561.38|3574.21|3564.21|3574.21|3564.21|3571.3|3561.3|34
1621208250000|2021-05-16 23:37:30|3574.28|3564.28|3573.04|3563.04|3574.9|3564.9|3573.04|3563.04|29
1621208260000|2021-05-16 23:37:40|3573.03|3563.03|3574.92|3564.92|3575.13|3565.13|3572.15|3562.15|37
1621208270000|2021-05-16 23:37:50|3574.94|3564.94|3575.51|3565.51|3575.79|3565.79|3574.7|3564.7|37
1621208280000|2021-05-16 23:38:00|3575.56|3565.56|3572.22|3562.22|3575.56|3565.56|3572.19|3562.19|37
1621208290000|2021-05-16 23:38:10|3572.23|3562.23|3574.54|3564.54|3575.38|3565.38|3572.23|3562.23|40
1621208300000|2021-05-16 23:38:20|3574.62|3564.62|3574.75|3564.75|3575.3|3565.3|3574.62|3564.62|34
1621208310000|2021-05-16 23:38:30|3574.35|3564.35|3573.6|3563.6|3574.35|3564.35|3571.77|3561.77|33
1621208320000|2021-05-16 23:38:40|3574.21|3564.21|3572.93|3562.93|3574.27|3564.27|3572.93|3562.93|35
1621208330000|2021-05-16 23:38:50|3573.07|3563.07|3573.41|3563.41|3574.89|3564.89|3573.07|3563.07|38
1621208340000|2021-05-16 23:39:00|3573.32|3563.32|3573.14|3563.14|3573.55|3563.55|3572.73|3562.73|33
1621208350000|2021-05-16 23:39:10|3573.12|3563.12|3570.98|3560.98|3573.12|3563.12|3570.82|3560.82|31
1621208360000|2021-05-16 23:39:20|3570.87|3560.87|3571.25|3561.25|3571.25|3561.25|3570.53|3560.53|27
1621208370000|2021-05-16 23:39:30|3571.29|3561.29|3572.62|3562.62|3573.28|3563.28|3571.21|3561.21|36
1621208380000|2021-05-16 23:39:40|3572.67|3562.67|3570.79|3560.79|3572.77|3562.77|3570.68|3560.68|30
1621208390000|2021-05-16 23:39:50|3570.78|3560.78|3570|3560|3571.5|3561.5|3569.21|3559.21|33
1621208400000|2021-05-16 23:40:00|3569.68|3559.68|3567.14|3557.14|3569.9|3559.9|3566.92|3556.92|37
1621208410000|2021-05-16 23:40:10|3567.23|3557.23|3568.28|3558.28|3568.96|3558.96|3566.85|3556.85|37
1621208420000|2021-05-16 23:40:20|3568.49|3558.49|3567.81|3557.81|3569.3|3559.3|3567.81|3557.81|36
1621208430000|2021-05-16 23:40:30|3567.8|3557.8|3567.24|3557.24|3567.8|3557.8|3565.83|3555.83|34
1621208440000|2021-05-16 23:40:40|3567.15|3557.15|3567.4|3557.4|3568.32|3558.32|3567.1|3557.1|38
1621208450000|2021-05-16 23:40:50|3567.16|3557.16|3564.38|3554.38|3567.29|3557.29|3564.38|3554.38|37
1621208460000|2021-05-16 23:41:00|3564.39|3554.39|3563.05|3553.05|3564.4|3554.4|3562.86|3552.86|33
1621208470000|2021-05-16 23:41:10|3563.04|3553.04|3562.17|3552.17|3563.04|3553.04|3562.17|3552.17|30
1621208480000|2021-05-16 23:41:20|3562.11|3552.11|3562.75|3552.75|3563.76|3553.76|3562.05|3552.05|36
1621208490000|2021-05-16 23:41:30|3562.86|3552.86|3560.25|3550.25|3563.13|3553.13|3559.89|3549.89|37
1621208500000|2021-05-16 23:41:40|3560.3|3550.3|3558.04|3548.04|3560.3|3550.3|3557.99|3547.99|36
1621208510000|2021-05-16 23:41:50|3557.21|3547.21|3557.26|3547.26|3557.28|3547.28|3556.09|3546.09|32
1621208520000|2021-05-16 23:42:00|3557.27|3547.27|3554.92|3544.92|3557.73|3547.73|3554.8|3544.8|33
1621208530000|2021-05-16 23:42:10|3554.99|3544.99|3559.73|3549.73|3559.73|3549.73|3554.75|3544.75|38
1621208540000|2021-05-16 23:42:20|3559.63|3549.63|3563.73|3553.73|3563.77|3553.77|3559.63|3549.63|37
1621208550000|2021-05-16 23:42:30|3563.7|3553.7|3566.57|3556.57|3568.21|3558.21|3563.19|3553.19|36
1621208560000|2021-05-16 23:42:40|3566.49|3556.49|3568.06|3558.06|3569.74|3559.74|3566.49|3556.49|40
1621208570000|2021-05-16 23:42:50|3567.86|3557.86|3569.43|3559.43|3571.17|3561.17|3567.85|3557.85|37
1621208580000|2021-05-16 23:43:00|3569.59|3559.59|3566.98|3556.98|3570.14|3560.14|3566.98|3556.98|36
1621208590000|2021-05-16 23:43:10|3567.09|3557.09|3565.88|3555.88|3567.09|3557.09|3564.97|3554.97|35
1621208600000|2021-05-16 23:43:20|3565.69|3555.69|3566.24|3556.24|3566.84|3556.84|3565.38|3555.38|38
1621208610000|2021-05-16 23:43:30|3566.48|3556.48|3562.8|3552.8|3566.64|3556.64|3562.7|3552.7|35
1621208620000|2021-05-16 23:43:40|3562.58|3552.58|3566.36|3556.36|3567.49|3557.49|3561.62|3551.62|37
1621208630000|2021-05-16 23:43:50|3566.23|3556.23|3573.88|3563.88|3573.88|3563.88|3566.23|3556.23|39
1621208640000|2021-05-16 23:44:00|3573.67|3563.67|3576.74|3566.74|3577.03|3567.03|3572.77|3562.77|37
1621208650000|2021-05-16 23:44:10|3576.66|3566.66|3579.91|3569.91|3579.91|3569.91|3575.81|3565.81|40
1621208660000|2021-05-16 23:44:20|3580.26|3570.26|3580.53|3570.53|3582.14|3572.14|3579.45|3569.45|40
1621208670000|2021-05-16 23:44:30|3580.93|3570.93|3588.87|3578.87|3588.87|3578.87|3580.54|3570.54|38
1621208680000|2021-05-16 23:44:40|3589.06|3579.06|3587.46|3577.46|3589.76|3579.76|3586.76|3576.76|40
1621208690000|2021-05-16 23:44:50|3587.54|3577.54|3584.33|3574.33|3590|3580|3584.26|3574.26|40
1621208700000|2021-05-16 23:45:00|3584.38|3574.38|3582.64|3572.64|3585.46|3575.46|3582.64|3572.64|40
1621208710000|2021-05-16 23:45:10|3582.62|3572.62|3581.34|3571.34|3583.75|3573.75|3580.76|3570.76|40
1621208720000|2021-05-16 23:45:20|3581.56|3571.56|3584.55|3574.55|3587.33|3577.33|3580.15|3570.15|39
1621208730000|2021-05-16 23:45:30|3584.71|3574.71|3586.48|3576.48|3586.48|3576.48|3584.46|3574.46|37
1621208740000|2021-05-16 23:45:40|3586.33|3576.33|3581.58|3571.58|3586.33|3576.33|3581.5|3571.5|38
1621208750000|2021-05-16 23:45:50|3582.18|3572.18|3576.76|3566.76|3582.32|3572.32|3576.05|3566.05|38
1621208760000|2021-05-16 23:46:00|3576.71|3566.71|3574.52|3564.52|3577.61|3567.61|3573.86|3563.86|37
1621208770000|2021-05-16 23:46:10|3574.58|3564.58|3573.64|3563.64|3575.18|3565.18|3573.45|3563.45|38
1621208780000|2021-05-16 23:46:20|3573.84|3563.84|3572.25|3562.25|3574.77|3564.77|3572.25|3562.25|35
1621208790000|2021-05-16 23:46:30|3572.19|3562.19|3571.4|3561.4|3572.47|3562.47|3571.19|3561.19|39
1621208800000|2021-05-16 23:46:40|3571.72|3561.72|3568.63|3558.63|3572.71|3562.71|3567.87|3557.87|37
1621208810000|2021-05-16 23:46:50|3569.27|3559.27|3569.98|3559.98|3570.17|3560.17|3568.58|3558.58|30
1621208820000|2021-05-16 23:47:00|3569.97|3559.97|3565.04|3555.04|3569.97|3559.97|3565.04|3555.04|36
1621208830000|2021-05-16 23:47:10|3565.03|3555.03|3564.85|3554.85|3565.05|3555.05|3563.91|3553.91|34
1621208840000|2021-05-16 23:47:20|3564.78|3554.78|3563.09|3553.09|3566.71|3556.71|3562.79|3552.79|38
1621208850000|2021-05-16 23:47:30|3563.07|3553.07|3562.86|3552.86|3563.38|3553.38|3562.61|3552.61|38
1621208860000|2021-05-16 23:47:40|3562.87|3552.87|3562.92|3552.92|3563.81|3553.81|3562.61|3552.61|38
1621208870000|2021-05-16 23:47:50|3563.11|3553.11|3563.68|3553.68|3564.92|3554.92|3562.87|3552.87|36
1621208880000|2021-05-16 23:48:00|3563.7|3553.7|3565.74|3555.74|3565.74|3555.74|3563.61|3553.61|34
1621208890000|2021-05-16 23:48:10|3565.7|3555.7|3571.99|3561.99|3572|3562|3565.62|3555.62|37
1621208900000|2021-05-16 23:48:20|3572.03|3562.03|3566.74|3556.74|3572.03|3562.03|3566.66|3556.66|40
1621208910000|2021-05-16 23:48:30|3566.59|3556.59|3564.78|3554.78|3566.59|3556.59|3563.86|3553.86|38
1621208920000|2021-05-16 23:48:40|3564.86|3554.86|3566.12|3556.12|3567.69|3557.69|3564.86|3554.86|36
1621208930000|2021-05-16 23:48:50|3565.93|3555.93|3566.5|3556.5|3566.5|3556.5|3565.56|3555.56|35
1621208940000|2021-05-16 23:49:00|3566.06|3556.06|3566.4|3556.4|3566.52|3556.52|3565.57|3555.57|35
1621208950000|2021-05-16 23:49:10|3566.18|3556.18|3569.01|3559.01|3569.65|3559.65|3566.1|3556.1|37
1621208960000|2021-05-16 23:49:20|3569.02|3559.02|3568.3|3558.3|3569.42|3559.42|3567.87|3557.87|37
1621208970000|2021-05-16 23:49:30|3568.28|3558.28|3571.49|3561.49|3572.03|3562.03|3568.2|3558.2|39
1621208980000|2021-05-16 23:49:40|3571.19|3561.19|3567.96|3557.96|3571.22|3561.22|3567.82|3557.82|30
1621208990000|2021-05-16 23:49:50|3568.11|3558.11|3571.79|3561.79|3571.91|3561.91|3568.11|3558.11|40
1621209000000|2021-05-16 23:50:00|3571.81|3561.81|3572.1|3562.1|3573.18|3563.18|3571.69|3561.69|39
1621209010000|2021-05-16 23:50:10|3572.29|3562.29|3572.16|3562.16|3572.58|3562.58|3570.22|3560.22|39
1621209020000|2021-05-16 23:50:20|3572.5|3562.5|3574.36|3564.36|3574.65|3564.65|3572.5|3562.5|37
1621209030000|2021-05-16 23:50:30|3574.26|3564.26|3574.06|3564.06|3575.55|3565.55|3573.95|3563.95|35
1621209040000|2021-05-16 23:50:40|3573.86|3563.86|3572.42|3562.42|3574.43|3564.43|3572.26|3562.26|32
1621209050000|2021-05-16 23:50:50|3572.62|3562.62|3574.42|3564.42|3574.96|3564.96|3572.62|3562.62|31
1621209060000|2021-05-16 23:51:00|3574.43|3564.43|3573.63|3563.63|3574.75|3564.75|3573.55|3563.55|33
1621209070000|2021-05-16 23:51:10|3573.66|3563.66|3572|3562|3573.76|3563.76|3571.87|3561.87|35
1621209080000|2021-05-16 23:51:20|3571.78|3561.78|3571.08|3561.08|3571.78|3561.78|3570.86|3560.86|35
1621209090000|2021-05-16 23:51:30|3571.11|3561.11|3572.37|3562.37|3573.15|3563.15|3571.08|3561.08|28
1621209100000|2021-05-16 23:51:40|3572.43|3562.43|3574.52|3564.52|3574.52|3564.52|3570.23|3560.23|37
1621209110000|2021-05-16 23:51:50|3574.64|3564.64|3580.03|3570.03|3580.03|3570.03|3574.64|3564.64|40
1621209120000|2021-05-16 23:52:00|3580.07|3570.07|3579.13|3569.13|3580.08|3570.08|3578.45|3568.45|38
1621209130000|2021-05-16 23:52:10|3579.26|3569.26|3579.64|3569.64|3580.72|3570.72|3579.12|3569.12|39
1621209140000|2021-05-16 23:52:20|3579.95|3569.95|3582.17|3572.17|3582.37|3572.37|3579.41|3569.41|39
1621209150000|2021-05-16 23:52:30|3581.93|3571.93|3584.1|3574.1|3584.27|3574.27|3581.84|3571.84|33
1621209160000|2021-05-16 23:52:40|3584.11|3574.11|3582.63|3572.63|3585.05|3575.05|3581.69|3571.69|38
1621209170000|2021-05-16 23:52:50|3582.64|3572.64|3578.73|3568.73|3582.64|3572.64|3578.72|3568.72|35
1621209180000|2021-05-16 23:53:00|3578.7|3568.7|3578.51|3568.51|3578.76|3568.76|3577.8|3567.8|33
1621209190000|2021-05-16 23:53:10|3578.57|3568.57|3577.6|3567.6|3578.86|3568.86|3577.08|3567.08|36
1621209200000|2021-05-16 23:53:20|3577.63|3567.63|3579.55|3569.55|3579.64|3569.64|3577.17|3567.17|37
1621209210000|2021-05-16 23:53:30|3579.76|3569.76|3583.73|3573.73|3584.88|3574.88|3579.76|3569.76|40
1621209220000|2021-05-16 23:53:40|3583.46|3573.46|3583.47|3573.47|3586.56|3576.56|3583.41|3573.41|40
1621209230000|2021-05-16 23:53:50|3583.89|3573.89|3586.21|3576.21|3586.22|3576.22|3582.31|3572.31|39
1621209240000|2021-05-16 23:54:00|3586.14|3576.14|3586.74|3576.74|3587.33|3577.33|3584.4|3574.4|37
1621209250000|2021-05-16 23:54:10|3586.72|3576.72|3586.05|3576.05|3587.41|3577.41|3585.57|3575.57|40
1621209260000|2021-05-16 23:54:20|3586.06|3576.06|3586.97|3576.97|3587.33|3577.33|3585.92|3575.92|38
1621209270000|2021-05-16 23:54:30|3586.95|3576.95|3588.31|3578.31|3590.41|3580.41|3586.84|3576.84|38
1621209280000|2021-05-16 23:54:40|3588.28|3578.28|3588.26|3578.26|3589.8|3579.8|3588.14|3578.14|39
1621209290000|2021-05-16 23:54:50|3588.27|3578.27|3589.06|3579.06|3589.07|3579.07|3588.05|3578.05|39
1621209300000|2021-05-16 23:55:00|3588.87|3578.87|3588.68|3578.68|3589.2|3579.2|3588.48|3578.48|38
1621209310000|2021-05-16 23:55:10|3588.77|3578.77|3587.79|3577.79|3589.4|3579.4|3585.7|3575.7|37
1621209320000|2021-05-16 23:55:20|3587.72|3577.72|3588.67|3578.67|3589.23|3579.23|3587.63|3577.63|36
1621209330000|2021-05-16 23:55:30|3588.51|3578.51|3587.75|3577.75|3590.18|3580.18|3587.75|3577.75|37
1621209340000|2021-05-16 23:55:40|3588.2|3578.2|3588.69|3578.69|3590.28|3580.28|3588.2|3578.2|38
1621209350000|2021-05-16 23:55:50|3588.66|3578.66|3588.83|3578.83|3589.12|3579.12|3586.8|3576.8|36
1621209360000|2021-05-16 23:56:00|3589.17|3579.17|3589.73|3579.73|3591.07|3581.07|3589.16|3579.16|36
1621209370000|2021-05-16 23:56:10|3589.52|3579.52|3589.72|3579.72|3589.72|3579.72|3588.93|3578.93|38
1621209380000|2021-05-16 23:56:20|3589.74|3579.74|3587.75|3577.75|3589.77|3579.77|3587.09|3577.09|37
1621209390000|2021-05-16 23:56:30|3587.55|3577.55|3589.91|3579.91|3591.87|3581.87|3587.34|3577.34|39
1621209400000|2021-05-16 23:56:40|3589.93|3579.93|3588.3|3578.3|3591.25|3581.25|3588.3|3578.3|38
1621209410000|2021-05-16 23:56:50|3588.31|3578.31|3588.49|3578.49|3589.7|3579.7|3587.78|3577.78|39
1621209420000|2021-05-16 23:57:00|3588.5|3578.5|3591.3|3581.3|3592.32|3582.32|3588.26|3578.26|38
1621209430000|2021-05-16 23:57:10|3591.52|3581.52|3589.37|3579.37|3591.57|3581.57|3589.06|3579.06|36
1621209440000|2021-05-16 23:57:20|3589.34|3579.34|3589.19|3579.19|3591.03|3581.03|3589.12|3579.12|39
1621209450000|2021-05-16 23:57:30|3589.25|3579.25|3592.37|3582.37|3592.82|3582.82|3589.17|3579.17|36
1621209460000|2021-05-16 23:57:40|3592.23|3582.23|3592.61|3582.61|3593.03|3583.03|3591.47|3581.47|40
1621209470000|2021-05-16 23:57:50|3592.95|3582.95|3591.71|3581.71|3593.25|3583.25|3591.17|3581.17|37
1621209480000|2021-05-16 23:58:00|3592.03|3582.03|3592.8|3582.8|3593.92|3583.92|3592.03|3582.03|38
1621209490000|2021-05-16 23:58:10|3592.55|3582.55|3590.57|3580.57|3592.67|3582.67|3590.25|3580.25|38
1621209500000|2021-05-16 23:58:20|3590.87|3580.87|3589.6|3579.6|3590.89|3580.89|3588.61|3578.61|35
1621209510000|2021-05-16 23:58:30|3589.65|3579.65|3593.61|3583.61|3594.72|3584.72|3589.01|3579.01|40
1621209520000|2021-05-16 23:58:40|3593.49|3583.49|3594.07|3584.07|3594.07|3584.07|3591.35|3581.35|39
1621209530000|2021-05-16 23:58:50|3594.22|3584.22|3591.88|3581.88|3594.25|3584.25|3591.88|3581.88|39
1621209540000|2021-05-16 23:59:00|3592.08|3582.08|3590.02|3580.02|3592.96|3582.96|3589.71|3579.71|36
1621209550000|2021-05-16 23:59:10|3590.03|3580.03|3592.51|3582.51|3592.76|3582.76|3590.03|3580.03|40
1621209560000|2021-05-16 23:59:20|3592.53|3582.53|3590.54|3580.54|3592.72|3582.72|3589.9|3579.9|37
1621209570000|2021-05-16 23:59:30|3590.49|3580.49|3589.64|3579.64|3591.49|3581.49|3589.6|3579.6|34
1621209580000|2021-05-16 23:59:40|3589.87|3579.87|3589.61|3579.61|3590.37|3580.37|3589.31|3579.31|34
1621209590000|2021-05-16 23:59:50|3589.82|3579.82|3589.88|3579.88|3590.48|3580.48|3588.66|3578.66|39
1621209600000|2021-05-17 00:00:00|3589.73|3579.73|3587.48|3577.48|3589.73|3579.73|3587.48|3577.48|34
1621209610000|2021-05-17 00:00:10|3587.73|3577.73|3587.85|3577.85|3587.99|3577.99|3587.37|3577.37|38
1621209620000|2021-05-17 00:00:20|3587.95|3577.95|3587.93|3577.93|3588.12|3578.12|3587.2|3577.2|35
1621209630000|2021-05-17 00:00:30|3587.88|3577.88|3587.39|3577.39|3587.89|3577.89|3586.75|3576.75|32
1621209640000|2021-05-17 00:00:40|3587.36|3577.36|3588.55|3578.55|3588.55|3578.55|3587.15|3577.15|30
1621209650000|2021-05-17 00:00:50|3588.56|3578.56|3588.34|3578.34|3588.56|3578.56|3588.07|3578.07|33
1621209660000|2021-05-17 00:01:00|3588.36|3578.36|3588.02|3578.02|3588.42|3578.42|3587.78|3577.78|29
1621209670000|2021-05-17 00:01:10|3588.08|3578.08|3587.62|3577.62|3588.08|3578.08|3587.58|3577.58|23
1621209680000|2021-05-17 00:01:20|3587.58|3577.58|3586.65|3576.65|3587.61|3577.61|3586.6|3576.6|30
1621209690000|2021-05-17 00:01:30|3586.59|3576.59|3587.47|3577.47|3587.57|3577.57|3586.42|3576.42|33
1621209700000|2021-05-17 00:01:40|3587.45|3577.45|3589.55|3579.55|3589.61|3579.61|3587.31|3577.31|29
1621209710000|2021-05-17 00:01:50|3589.98|3579.98|3591.61|3581.61|3592.77|3582.77|3589.98|3579.98|34
1621209720000|2021-05-17 00:02:00|3591.52|3581.52|3587.55|3577.55|3592.82|3582.82|3586.37|3576.37|40
1621209730000|2021-05-17 00:02:10|3587.7|3577.7|3586.42|3576.42|3588.97|3578.97|3586.42|3576.42|37
1621209740000|2021-05-17 00:02:20|3586.34|3576.34|3587.02|3577.02|3588.44|3578.44|3586.34|3576.34|39
1621209750000|2021-05-17 00:02:30|3587|3577|3582.94|3572.94|3587.16|3577.16|3582.94|3572.94|37
1621209760000|2021-05-17 00:02:40|3582.88|3572.88|3579.26|3569.26|3583.03|3573.03|3578.34|3568.34|40
1621209770000|2021-05-17 00:02:50|3579.28|3569.28|3573.94|3563.94|3579.56|3569.56|3573.6|3563.6|39
1621209780000|2021-05-17 00:03:00|3573.95|3563.95|3570.59|3560.59|3573.95|3563.95|3570.19|3560.19|39
1621209790000|2021-05-17 00:03:10|3570.64|3560.64|3568.06|3558.06|3571.52|3561.52|3567.7|3557.7|40
1621209800000|2021-05-17 00:03:20|3567.77|3557.77|3567.44|3557.44|3568.99|3558.99|3565.33|3555.33|40
1621209810000|2021-05-17 00:03:30|3567.77|3557.77|3566.98|3556.98|3568.08|3558.08|3565.67|3555.67|40
1621209820000|2021-05-17 00:03:40|3567.07|3557.07|3568.32|3558.32|3568.98|3558.98|3565.34|3555.34|39
1621209830000|2021-05-17 00:03:50|3568.52|3558.52|3567.8|3557.8|3568.86|3558.86|3565.81|3555.81|37
1621209840000|2021-05-17 00:04:00|3567.07|3557.07|3563.42|3553.42|3567.07|3557.07|3563.31|3553.31|37
1621209850000|2021-05-17 00:04:10|3563.27|3553.27|3559.61|3549.61|3563.81|3553.81|3559.35|3549.35|37
1621209860000|2021-05-17 00:04:20|3559.49|3549.49|3558.57|3548.57|3559.52|3549.52|3557.46|3547.46|36
1621209870000|2021-05-17 00:04:30|3558.65|3548.65|3565.79|3555.79|3565.79|3555.79|3557.93|3547.93|37
1621209880000|2021-05-17 00:04:40|3565.69|3555.69|3574.33|3564.33|3574.33|3564.33|3565.52|3555.52|40
1621209890000|2021-05-17 00:04:50|3574.03|3564.03|3578.23|3568.23|3578.42|3568.42|3574.03|3564.03|39
1621209900000|2021-05-17 00:05:00|3577.73|3567.73|3576.66|3566.66|3578.88|3568.88|3576.31|3566.31|38
1621209910000|2021-05-17 00:05:10|3576.88|3566.88|3573.53|3563.53|3576.88|3566.88|3573.37|3563.37|37
1621209920000|2021-05-17 00:05:20|3572.99|3562.99|3571.34|3561.34|3574.9|3564.9|3571.34|3561.34|37
1621209930000|2021-05-17 00:05:30|3571.25|3561.25|3567.61|3557.61|3571.86|3561.86|3567.61|3557.61|38
1621209940000|2021-05-17 00:05:40|3567.64|3557.64|3567.82|3557.82|3569.62|3559.62|3567.52|3557.52|37
1621209950000|2021-05-17 00:05:50|3567.09|3557.09|3567.74|3557.74|3568.5|3558.5|3562.85|3552.85|38
1621209960000|2021-05-17 00:06:00|3568.01|3558.01|3561.34|3551.34|3568.02|3558.02|3561.33|3551.33|38
1621209970000|2021-05-17 00:06:10|3561.31|3551.31|3561.05|3551.05|3561.31|3551.31|3559.02|3549.02|39
1621209980000|2021-05-17 00:06:20|3560.82|3550.82|3560.08|3550.08|3560.82|3550.82|3559.52|3549.52|37
1621209990000|2021-05-17 00:06:30|3559.89|3549.89|3558.46|3548.46|3559.89|3549.89|3558.41|3548.41|29
1621210000000|2021-05-17 00:06:40|3558.62|3548.62|3557.3|3547.3|3558.62|3548.62|3556.11|3546.11|38
1621210010000|2021-05-17 00:06:50|3557.21|3547.21|3553.26|3543.26|3557.23|3547.23|3552.92|3542.92|40
1621210020000|2021-05-17 00:07:00|3553.33|3543.33|3557.39|3547.39|3557.92|3547.92|3553.33|3543.33|38
1621210030000|2021-05-17 00:07:10|3557.36|3547.36|3555.22|3545.22|3557.36|3547.36|3554.42|3544.42|38
1621210040000|2021-05-17 00:07:20|3555.18|3545.18|3553.74|3543.74|3555.31|3545.31|3553.74|3543.74|34
1621210050000|2021-05-17 00:07:30|3553.73|3543.73|3551.53|3541.53|3555.85|3545.85|3551.53|3541.53|37
1621210060000|2021-05-17 00:07:40|3551.52|3541.52|3550.7|3540.7|3551.98|3541.98|3549.1|3539.1|39
1621210070000|2021-05-17 00:07:50|3550.55|3540.55|3547.89|3537.89|3550.71|3540.71|3547.89|3537.89|36
1621210080000|2021-05-17 00:08:00|3547.37|3537.37|3550.52|3540.52|3550.52|3540.52|3547.37|3537.37|37
1621210090000|2021-05-17 00:08:10|3550.56|3540.56|3550.38|3540.38|3553.16|3543.16|3550.16|3540.16|38
1621210100000|2021-05-17 00:08:20|3550.37|3540.37|3550.6|3540.6|3552.67|3542.67|3550.37|3540.37|37
1621210110000|2021-05-17 00:08:30|3551.21|3541.21|3552.5|3542.5|3553.53|3543.53|3551.21|3541.21|40
1621210120000|2021-05-17 00:08:40|3552.22|3542.22|3553.12|3543.12|3553.98|3543.98|3551.78|3541.78|39
1621210130000|2021-05-17 00:08:50|3553.25|3543.25|3551.82|3541.82|3553.61|3543.61|3551.54|3541.54|28
1621210140000|2021-05-17 00:09:00|3551.94|3541.94|3551.27|3541.27|3552.77|3542.77|3551.27|3541.27|34
1621210150000|2021-05-17 00:09:10|3551.22|3541.22|3550.21|3540.21|3551.28|3541.28|3548.58|3538.58|36
1621210160000|2021-05-17 00:09:20|3550.19|3540.19|3549.76|3539.76|3550.93|3540.93|3549.76|3539.76|31
1621210170000|2021-05-17 00:09:30|3549.77|3539.77|3547.6|3537.6|3549.77|3539.77|3547.45|3537.45|29
1621210180000|2021-05-17 00:09:40|3547.64|3537.64|3543.96|3533.96|3547.64|3537.64|3543.96|3533.96|34
1621210190000|2021-05-17 00:09:50|3544|3534|3543.9|3533.9|3544.12|3534.12|3540.97|3530.97|40
1621210200000|2021-05-17 00:10:00|3543.32|3533.32|3541.82|3531.82|3545.21|3535.21|3541.82|3531.82|35
1621210210000|2021-05-17 00:10:10|3542.05|3532.05|3540.65|3530.65|3542.37|3532.37|3540.65|3530.65|29
1621210220000|2021-05-17 00:10:20|3540.64|3530.64|3542.11|3532.11|3542.12|3532.12|3540.64|3530.64|28
1621210230000|2021-05-17 00:10:30|3542.14|3532.14|3544.61|3534.61|3544.61|3534.61|3541.99|3531.99|29
1621210240000|2021-05-17 00:10:40|3544.88|3534.88|3547.05|3537.05|3547.56|3537.56|3544.23|3534.23|34
1621210250000|2021-05-17 00:10:50|3546.78|3536.78|3544.15|3534.15|3547.1|3537.1|3544.12|3534.12|35
1621210260000|2021-05-17 00:11:00|3544.11|3534.11|3543.86|3533.86|3544.31|3534.31|3542.59|3532.59|31
1621210270000|2021-05-17 00:11:10|3543.51|3533.51|3546.9|3536.9|3547.11|3537.11|3542.84|3532.84|30
1621210280000|2021-05-17 00:11:20|3547.02|3537.02|3547|3537|3547.89|3537.89|3546.78|3536.78|34
1621210290000|2021-05-17 00:11:30|3546.97|3536.97|3548.93|3538.93|3548.93|3538.93|3546.44|3536.44|30
1621210300000|2021-05-17 00:11:40|3548.83|3538.83|3547.47|3537.47|3548.88|3538.88|3547.44|3537.44|33
1621210310000|2021-05-17 00:11:50|3547.59|3537.59|3548.21|3538.21|3548.35|3538.35|3547.19|3537.19|30
1621210320000|2021-05-17 00:12:00|3548.2|3538.2|3544.95|3534.95|3548.2|3538.2|3544.95|3534.95|33
1621210330000|2021-05-17 00:12:10|3544.92|3534.92|3541.95|3531.95|3545.48|3535.48|3541.87|3531.87|37
1621210340000|2021-05-17 00:12:20|3541.2|3531.2|3545.63|3535.63|3545.63|3535.63|3541.2|3531.2|38
1621210350000|2021-05-17 00:12:30|3545.82|3535.82|3547.49|3537.49|3547.49|3537.49|3544.98|3534.98|37
1621210360000|2021-05-17 00:12:40|3547.75|3537.75|3548.99|3538.99|3549.75|3539.75|3547.49|3537.49|35
1621210370000|2021-05-17 00:12:50|3549.03|3539.03|3554.03|3544.03|3554.91|3544.91|3549.03|3539.03|37
1621210380000|2021-05-17 00:13:00|3553.93|3543.93|3553.61|3543.61|3554.57|3544.57|3552.57|3542.57|38
1621210390000|2021-05-17 00:13:10|3553.58|3543.58|3551.07|3541.07|3553.58|3543.58|3551|3541|37
1621210400000|2021-05-17 00:13:20|3551.08|3541.08|3548.01|3538.01|3551.09|3541.09|3547.8|3537.8|39
1621210410000|2021-05-17 00:13:30|3547.95|3537.95|3551.89|3541.89|3551.89|3541.89|3547.19|3537.19|37
1621210420000|2021-05-17 00:13:40|3551.92|3541.92|3554.77|3544.77|3554.77|3544.77|3551.36|3541.36|38
1621210430000|2021-05-17 00:13:50|3554.15|3544.15|3554.84|3544.84|3555.07|3545.07|3553.34|3543.34|32
1621210440000|2021-05-17 00:14:00|3554.77|3544.77|3553.62|3543.62|3554.77|3544.77|3552.91|3542.91|37
1621210450000|2021-05-17 00:14:10|3553.63|3543.63|3550.63|3540.63|3553.64|3543.64|3550.16|3540.16|38
1621210460000|2021-05-17 00:14:20|3550.47|3540.47|3546.27|3536.27|3550.47|3540.47|3546.27|3536.27|34
1621210470000|2021-05-17 00:14:30|3546.25|3536.25|3542.82|3532.82|3546.25|3536.25|3542.82|3532.82|33
1621210480000|2021-05-17 00:14:40|3542.87|3532.87|3542.59|3532.59|3544.29|3534.29|3542.59|3532.59|37
1621210490000|2021-05-17 00:14:50|3542.47|3532.47|3542.45|3532.45|3542.99|3532.99|3542.14|3532.14|30
1621210500000|2021-05-17 00:15:00|3542.76|3532.76|3541.42|3531.42|3546.6|3536.6|3541.42|3531.42|37
1621210510000|2021-05-17 00:15:10|3541.31|3531.31|3538.13|3528.13|3541.31|3531.31|3538.13|3528.13|34
1621210520000|2021-05-17 00:15:20|3538.03|3528.03|3535.98|3525.98|3538.06|3528.06|3534.14|3524.14|40
1621210530000|2021-05-17 00:15:30|3536.21|3526.21|3533.44|3523.44|3536.21|3526.21|3533.02|3523.02|37
1621210540000|2021-05-17 00:15:40|3533.76|3523.76|3531.74|3521.74|3535.41|3525.41|3531.21|3521.21|39
1621210550000|2021-05-17 00:15:50|3531.79|3521.79|3530.07|3520.07|3531.9|3521.9|3530.07|3520.07|34
1621210560000|2021-05-17 00:16:00|3530.17|3520.17|3533.39|3523.39|3535.09|3525.09|3528.92|3518.92|40
1621210570000|2021-05-17 00:16:10|3533.55|3523.55|3534.92|3524.92|3535.2|3525.2|3533.06|3523.06|37
1621210580000|2021-05-17 00:16:20|3535.35|3525.35|3530.86|3520.86|3535.35|3525.35|3530.86|3520.86|35
1621210590000|2021-05-17 00:16:30|3530.92|3520.92|3530.55|3520.55|3532.52|3522.52|3530.12|3520.12|35
1621210600000|2021-05-17 00:16:40|3530.6|3520.6|3526.01|3516.01|3531.89|3521.89|3526.01|3516.01|37
1621210610000|2021-05-17 00:16:50|3526.28|3516.28|3530.33|3520.33|3530.75|3520.75|3526.28|3516.28|39
1621210620000|2021-05-17 00:17:00|3530.41|3520.41|3531.91|3521.91|3531.91|3521.91|3528.29|3518.29|38
1621210630000|2021-05-17 00:17:10|3531.85|3521.85|3533.02|3523.02|3533.02|3523.02|3531.64|3521.64|34
1621210640000|2021-05-17 00:17:20|3533.01|3523.01|3538.57|3528.57|3538.57|3528.57|3533.01|3523.01|39
1621210650000|2021-05-17 00:17:30|3538.37|3528.37|3542.6|3532.6|3542.61|3532.61|3538.37|3528.37|39
1621210660000|2021-05-17 00:17:40|3542.56|3532.56|3542.29|3532.29|3542.64|3532.64|3541.25|3531.25|33
1621210670000|2021-05-17 00:17:50|3542.28|3532.28|3540.08|3530.08|3542.28|3532.28|3538.75|3528.75|36
1621210680000|2021-05-17 00:18:00|3540.29|3530.29|3547.31|3537.31|3547.31|3537.31|3540.29|3530.29|37
1621210690000|2021-05-17 00:18:10|3547.33|3537.33|3546.07|3536.07|3547.94|3537.94|3546.07|3536.07|36
1621210700000|2021-05-17 00:18:20|3546.08|3536.08|3548.28|3538.28|3548.28|3538.28|3544.22|3534.22|39
1621210710000|2021-05-17 00:18:30|3548.29|3538.29|3549.7|3539.7|3550.03|3540.03|3548.29|3538.29|31
1621210720000|2021-05-17 00:18:40|3549.65|3539.65|3547.93|3537.93|3549.65|3539.65|3546.59|3536.59|37
1621210730000|2021-05-17 00:18:50|3548|3538|3549.52|3539.52|3549.63|3539.63|3547.93|3537.93|35
1621210740000|2021-05-17 00:19:00|3549.43|3539.43|3551.39|3541.39|3551.68|3541.68|3549.35|3539.35|32
1621210750000|2021-05-17 00:19:10|3551.66|3541.66|3549.96|3539.96|3551.91|3541.91|3549.28|3539.28|34
1621210760000|2021-05-17 00:19:20|3549.97|3539.97|3549.24|3539.24|3550.56|3540.56|3547.38|3537.38|37
1621210770000|2021-05-17 00:19:30|3549.2|3539.2|3545.18|3535.18|3549.2|3539.2|3544.75|3534.75|39
1621210780000|2021-05-17 00:19:40|3545.19|3535.19|3545.46|3535.46|3545.86|3535.86|3544.71|3534.71|38
1621210790000|2021-05-17 00:19:50|3545.41|3535.41|3549.66|3539.66|3549.66|3539.66|3545.4|3535.4|37
1621210800000|2021-05-17 00:20:00|3549.82|3539.82|3548.45|3538.45|3550.04|3540.04|3547.69|3537.69|34
1621210810000|2021-05-17 00:20:10|3550.22|3540.22|3549.95|3539.95|3551.9|3541.9|3549.95|3539.95|34
1621210820000|2021-05-17 00:20:20|3549.86|3539.86|3547.9|3537.9|3549.86|3539.86|3546.25|3536.25|33
1621210830000|2021-05-17 00:20:30|3548.01|3538.01|3547.8|3537.8|3549.12|3539.12|3547.19|3537.19|38
1621210840000|2021-05-17 00:20:40|3547.93|3537.93|3541.76|3531.76|3547.93|3537.93|3541.72|3531.72|37
1621210850000|2021-05-17 00:20:50|3541.72|3531.72|3542.79|3532.79|3543.27|3533.27|3540.27|3530.27|37
1621210860000|2021-05-17 00:21:00|3542.41|3532.41|3535.29|3525.29|3542.41|3532.41|3535.29|3525.29|35
1621210870000|2021-05-17 00:21:10|3535|3525|3532.7|3522.7|3536.43|3526.43|3532.7|3522.7|40
1621210880000|2021-05-17 00:21:20|3532.66|3522.66|3532.64|3522.64|3533.86|3523.86|3532.29|3522.29|39
1621210890000|2021-05-17 00:21:30|3532.82|3522.82|3531.27|3521.27|3532.82|3522.82|3529.92|3519.92|32
1621210900000|2021-05-17 00:21:40|3530.9|3520.9|3532.25|3522.25|3532.25|3522.25|3530.09|3520.09|35
1621210910000|2021-05-17 00:21:50|3532.09|3522.09|3532.98|3522.98|3533.31|3523.31|3532.09|3522.09|34
1621210920000|2021-05-17 00:22:00|3533.45|3523.45|3528.37|3518.37|3533.45|3523.45|3528.37|3518.37|37
1621210930000|2021-05-17 00:22:10|3528.3|3518.3|3530.89|3520.89|3530.89|3520.89|3527.43|3517.43|38
1621210940000|2021-05-17 00:22:20|3530.91|3520.91|3529.82|3519.82|3531.65|3521.65|3529.75|3519.75|34
1621210950000|2021-05-17 00:22:30|3529.81|3519.81|3528.12|3518.12|3529.82|3519.82|3527.89|3517.89|33
1621210960000|2021-05-17 00:22:40|3527.99|3517.99|3527.49|3517.49|3528.23|3518.23|3527.49|3517.49|38
1621210970000|2021-05-17 00:22:50|3527.68|3517.68|3529.24|3519.24|3529.39|3519.39|3526.73|3516.73|36
1621210980000|2021-05-17 00:23:00|3529.88|3519.88|3535|3525|3535|3525|3529.67|3519.67|38
1621210990000|2021-05-17 00:23:10|3534.78|3524.78|3534.71|3524.71|3535.57|3525.57|3533.95|3523.95|37
1621211000000|2021-05-17 00:23:20|3534.44|3524.44|3532.93|3522.93|3535.91|3525.91|3532.93|3522.93|35
1621211010000|2021-05-17 00:23:30|3532.98|3522.98|3534.25|3524.25|3534.25|3524.25|3531.84|3521.84|34
1621211020000|2021-05-17 00:23:40|3534.26|3524.26|3531.56|3521.56|3534.29|3524.29|3531.56|3521.56|35
1621211030000|2021-05-17 00:23:50|3531.76|3521.76|3528.29|3518.29|3531.78|3521.78|3527|3517|37
1621211040000|2021-05-17 00:24:00|3528.28|3518.28|3530.4|3520.4|3530.98|3520.98|3527.2|3517.2|38
1621211050000|2021-05-17 00:24:10|3530.49|3520.49|3525.76|3515.76|3530.49|3520.49|3525.63|3515.63|40
1621211060000|2021-05-17 00:24:20|3525.91|3515.91|3527.42|3517.42|3527.42|3517.42|3525.84|3515.84|37
1621211070000|2021-05-17 00:24:30|3527.26|3517.26|3526.21|3516.21|3527.29|3517.29|3526.21|3516.21|32
1621211080000|2021-05-17 00:24:40|3526.03|3516.03|3527.91|3517.91|3527.91|3517.91|3525.38|3515.38|36
1621211090000|2021-05-17 00:24:50|3527.61|3517.61|3530.68|3520.68|3531.74|3521.74|3527.61|3517.61|38
1621211100000|2021-05-17 00:25:00|3530.39|3520.39|3534.26|3524.26|3534.85|3524.85|3530.39|3520.39|38
1621211110000|2021-05-17 00:25:10|3534.08|3524.08|3535.62|3525.62|3535.62|3525.62|3533.84|3523.84|34
1621211120000|2021-05-17 00:25:20|3535.73|3525.73|3539.18|3529.18|3539.18|3529.18|3535.73|3525.73|39
1621211130000|2021-05-17 00:25:30|3538.94|3528.94|3539.47|3529.47|3539.47|3529.47|3537.02|3527.02|37
1621211140000|2021-05-17 00:25:40|3539.32|3529.32|3538.68|3528.68|3539.34|3529.34|3538.58|3528.58|34
1621211150000|2021-05-17 00:25:50|3538.69|3528.69|3534.15|3524.15|3538.7|3528.7|3534.15|3524.15|36
1621211160000|2021-05-17 00:26:00|3534.13|3524.13|3529.33|3519.33|3534.13|3524.13|3529.15|3519.15|38
1621211170000|2021-05-17 00:26:10|3529.27|3519.27|3527.78|3517.78|3529.33|3519.33|3526.74|3516.74|36
1621211180000|2021-05-17 00:26:20|3527.71|3517.71|3525.68|3515.68|3527.85|3517.85|3524.63|3514.63|39
1621211190000|2021-05-17 00:26:30|3525.73|3515.73|3524.76|3514.76|3525.84|3515.84|3524.45|3514.45|36
1621211200000|2021-05-17 00:26:40|3524.83|3514.83|3524.96|3514.96|3525.99|3515.99|3523.96|3513.96|37
1621211210000|2021-05-17 00:26:50|3524.86|3514.86|3526.72|3516.72|3526.98|3516.98|3524.86|3514.86|38
1621211220000|2021-05-17 00:27:00|3526.74|3516.74|3525.54|3515.54|3526.74|3516.74|3525.25|3515.25|34
1621211230000|2021-05-17 00:27:10|3525.9|3515.9|3529.45|3519.45|3529.45|3519.45|3525.3|3515.3|35
1621211240000|2021-05-17 00:27:20|3529.44|3519.44|3529.2|3519.2|3531.88|3521.88|3529.15|3519.15|38
1621211250000|2021-05-17 00:27:30|3529.72|3519.72|3532.49|3522.49|3533.54|3523.54|3529.39|3519.39|38
1621211260000|2021-05-17 00:27:40|3532.45|3522.45|3532.38|3522.38|3532.45|3522.45|3530.76|3520.76|38
1621211270000|2021-05-17 00:27:50|3532.57|3522.57|3535.6|3525.6|3536.09|3526.09|3532.57|3522.57|37
1621211280000|2021-05-17 00:28:00|3535.7|3525.7|3531.34|3521.34|3535.7|3525.7|3531.34|3521.34|35
1621211290000|2021-05-17 00:28:10|3531.42|3521.42|3529.53|3519.53|3532.81|3522.81|3529.53|3519.53|35
1621211300000|2021-05-17 00:28:20|3529.51|3519.51|3525.8|3515.8|3529.51|3519.51|3525.16|3515.16|36
1621211310000|2021-05-17 00:28:30|3525.48|3515.48|3526.48|3516.48|3526.57|3516.57|3525.19|3515.19|30
1621211320000|2021-05-17 00:28:40|3525.62|3515.62|3528.38|3518.38|3528.49|3518.49|3525.51|3515.51|35
1621211330000|2021-05-17 00:28:50|3527.37|3517.37|3525.42|3515.42|3527.4|3517.4|3525.27|3515.27|37
1621211340000|2021-05-17 00:29:00|3525.65|3515.65|3523.78|3513.78|3525.79|3515.79|3523.06|3513.06|36
1621211350000|2021-05-17 00:29:10|3523.64|3513.64|3524.75|3514.75|3524.75|3514.75|3520.77|3510.77|38
1621211360000|2021-05-17 00:29:20|3524.78|3514.78|3525.88|3515.88|3526.17|3516.17|3524.43|3514.43|40
1621211370000|2021-05-17 00:29:30|3525.86|3515.86|3523.62|3513.62|3526.3|3516.3|3523.13|3513.13|36
1621211380000|2021-05-17 00:29:40|3523.3|3513.3|3519.57|3509.57|3523.69|3513.69|3519.57|3509.57|39
1621211390000|2021-05-17 00:29:50|3519.71|3509.71|3516.08|3506.08|3520.25|3510.25|3513.87|3503.87|39
1621211400000|2021-05-17 00:30:00|3515.35|3505.35|3518.2|3508.2|3518.88|3508.88|3514.62|3504.62|39
1621211410000|2021-05-17 00:30:10|3518.21|3508.21|3516.54|3506.54|3519.61|3509.61|3515.55|3505.55|39
1621211420000|2021-05-17 00:30:20|3516.36|3506.36|3518.22|3508.22|3518.48|3508.48|3515.69|3505.69|36
1621211430000|2021-05-17 00:30:30|3518.54|3508.54|3517.79|3507.79|3518.76|3508.76|3516.49|3506.49|34
1621211440000|2021-05-17 00:30:40|3517.82|3507.82|3516.83|3506.83|3519.27|3509.27|3516.78|3506.78|32
1621211450000|2021-05-17 00:30:50|3516.82|3506.82|3517.01|3507.01|3518.87|3508.87|3516.77|3506.77|39
1621211460000|2021-05-17 00:31:00|3517.7|3507.7|3522.64|3512.64|3522.64|3512.64|3517.67|3507.67|38
1621211470000|2021-05-17 00:31:10|3522.67|3512.67|3525.95|3515.95|3525.95|3515.95|3522.47|3512.47|39
1621211480000|2021-05-17 00:31:20|3526.02|3516.02|3526.99|3516.99|3528.2|3518.2|3525.56|3515.56|38
1621211490000|2021-05-17 00:31:30|3527.05|3517.05|3526.53|3516.53|3527.94|3517.94|3526.52|3516.52|37
1621211500000|2021-05-17 00:31:40|3526.43|3516.43|3527.36|3517.36|3527.36|3517.36|3524.04|3514.04|38
1621211510000|2021-05-17 00:31:50|3527.28|3517.28|3527.33|3517.33|3527.38|3517.38|3525.94|3515.94|37
1621211520000|2021-05-17 00:32:00|3526.88|3516.88|3530.02|3520.02|3530.15|3520.15|3526.88|3516.88|36
1621211530000|2021-05-17 00:32:10|3530.08|3520.08|3530.35|3520.35|3531.24|3521.24|3530|3520|29
1621211540000|2021-05-17 00:32:20|3529.84|3519.84|3527.35|3517.35|3529.84|3519.84|3527.35|3517.35|35
1621211550000|2021-05-17 00:32:30|3527.36|3517.36|3524.62|3514.62|3528.18|3518.18|3524.5|3514.5|35
1621211560000|2021-05-17 00:32:40|3523.74|3513.74|3524.28|3514.28|3524.34|3514.34|3523.02|3513.02|31
1621211570000|2021-05-17 00:32:50|3524.27|3514.27|3527.55|3517.55|3527.98|3517.98|3524.27|3514.27|31
1621211580000|2021-05-17 00:33:00|3527.48|3517.48|3527.84|3517.84|3527.85|3517.85|3526.43|3516.43|32
1621211590000|2021-05-17 00:33:10|3527.59|3517.59|3524.91|3514.91|3527.66|3517.66|3524.62|3514.62|39
1621211600000|2021-05-17 00:33:20|3525.02|3515.02|3528.86|3518.86|3529.09|3519.09|3525.02|3515.02|37
1621211610000|2021-05-17 00:33:30|3528.83|3518.83|3529.61|3519.61|3529.75|3519.75|3528.35|3518.35|37
1621211620000|2021-05-17 00:33:40|3529.63|3519.63|3530.02|3520.02|3530.65|3520.65|3529.17|3519.17|39
1621211630000|2021-05-17 00:33:50|3529.97|3519.97|3526.26|3516.26|3530.01|3520.01|3526.23|3516.23|40
1621211640000|2021-05-17 00:34:00|3526.12|3516.12|3526.88|3516.88|3527.51|3517.51|3526.11|3516.11|33
1621211650000|2021-05-17 00:34:10|3526.97|3516.97|3532.12|3522.12|3532.12|3522.12|3526.97|3516.97|40
1621211660000|2021-05-17 00:34:20|3532.62|3522.62|3531.37|3521.37|3532.87|3522.87|3531.02|3521.02|35
1621211670000|2021-05-17 00:34:30|3531.31|3521.31|3530.53|3520.53|3532.5|3522.5|3530.32|3520.32|35
1621211680000|2021-05-17 00:34:40|3530.57|3520.57|3529.52|3519.52|3530.72|3520.72|3529.16|3519.16|33
1621211690000|2021-05-17 00:34:50|3529.45|3519.45|3529.08|3519.08|3529.52|3519.52|3528.88|3518.88|35
1621211700000|2021-05-17 00:35:00|3529.24|3519.24|3530.19|3520.19|3530.52|3520.52|3529.24|3519.24|35
1621211710000|2021-05-17 00:35:10|3530.16|3520.16|3540.94|3530.94|3540.94|3530.94|3530.16|3520.16|36
1621211720000|2021-05-17 00:35:20|3541.41|3531.41|3545.96|3535.96|3546.52|3536.52|3540.86|3530.86|35
1621211730000|2021-05-17 00:35:30|3546.08|3536.08|3553.84|3543.84|3554.28|3544.28|3546.08|3536.08|38
1621211740000|2021-05-17 00:35:40|3552.82|3542.82|3553.1|3543.1|3553.92|3543.92|3550.28|3540.28|40
1621211750000|2021-05-17 00:35:50|3553.86|3543.86|3554.5|3544.5|3555.02|3545.02|3550.61|3540.61|40
1621211760000|2021-05-17 00:36:00|3554.9|3544.9|3556.01|3546.01|3556.89|3546.89|3552.73|3542.73|39
1621211770000|2021-05-17 00:36:10|3555.92|3545.92|3558.61|3548.61|3559.3|3549.3|3554.03|3544.03|39
1621211780000|2021-05-17 00:36:20|3558.6|3548.6|3560.43|3550.43|3561.36|3551.36|3558.21|3548.21|38
1621211790000|2021-05-17 00:36:30|3560.03|3550.03|3559.45|3549.45|3560.2|3550.2|3557.94|3547.94|38
1621211800000|2021-05-17 00:36:40|3559.21|3549.21|3556.66|3546.66|3559.21|3549.21|3556.66|3546.66|39
1621211810000|2021-05-17 00:36:50|3556.6|3546.6|3550.42|3540.42|3556.6|3546.6|3550.42|3540.42|40
1621211820000|2021-05-17 00:37:00|3550.45|3540.45|3548.17|3538.17|3550.45|3540.45|3545.57|3535.57|39
1621211830000|2021-05-17 00:37:10|3548.06|3538.06|3546.82|3536.82|3548.14|3538.14|3545.09|3535.09|39
1621211840000|2021-05-17 00:37:20|3546.9|3536.9|3543.01|3533.01|3546.94|3536.94|3543.01|3533.01|36
1621211850000|2021-05-17 00:37:30|3543.2|3533.2|3556.95|3546.95|3556.95|3546.95|3540.95|3530.95|35
1621211860000|2021-05-17 00:37:40|3557.56|3547.56|3558.19|3548.19|3560.19|3550.19|3556.6|3546.6|40
1621211870000|2021-05-17 00:37:50|3557.58|3547.58|3556.27|3546.27|3557.9|3547.9|3554.26|3544.26|37
1621211880000|2021-05-17 00:38:00|3556.47|3546.47|3555.9|3545.9|3556.47|3546.47|3552.68|3542.68|40
1621211890000|2021-05-17 00:38:10|3555.53|3545.53|3559.21|3549.21|3559.21|3549.21|3555.13|3545.13|39
1621211900000|2021-05-17 00:38:20|3558.81|3548.81|3560.67|3550.67|3560.73|3550.73|3558.52|3548.52|38
1621211910000|2021-05-17 00:38:30|3560.47|3550.47|3563.31|3553.31|3563.31|3553.31|3560.07|3550.07|36
1621211920000|2021-05-17 00:38:40|3563.21|3553.21|3561|3551|3564.14|3554.14|3561|3551|38
1621211930000|2021-05-17 00:38:50|3561.08|3551.08|3561.45|3551.45|3562.42|3552.42|3560.5|3550.5|37
1621211940000|2021-05-17 00:39:00|3561.48|3551.48|3560.42|3550.42|3561.48|3551.48|3559.9|3549.9|35
1621211950000|2021-05-17 00:39:10|3560.43|3550.43|3564.37|3554.37|3564.56|3554.56|3560.43|3550.43|36
1621211960000|2021-05-17 00:39:20|3564.46|3554.46|3565.93|3555.93|3567.02|3557.02|3564.26|3554.26|38
1621211970000|2021-05-17 00:39:30|3565.49|3555.49|3564.26|3554.26|3565.49|3555.49|3563.32|3553.32|36
1621211980000|2021-05-17 00:39:40|3563.52|3553.52|3564.17|3554.17|3564.48|3554.48|3563.14|3553.14|37
1621211990000|2021-05-17 00:39:50|3564.27|3554.27|3564.08|3554.08|3564.32|3554.32|3563.93|3553.93|34
1621212000000|2021-05-17 00:40:00|3564.25|3554.25|3560.51|3550.51|3564.25|3554.25|3559.92|3549.92|38
1621212010000|2021-05-17 00:40:10|3560.63|3550.63|3555.42|3545.42|3560.7|3550.7|3555.42|3545.42|37
1621212020000|2021-05-17 00:40:20|3555.29|3545.29|3559.12|3549.12|3559.58|3549.58|3555.01|3545.01|39
1621212030000|2021-05-17 00:40:30|3559.16|3549.16|3557.77|3547.77|3559.19|3549.19|3557.71|3547.71|37
1621212040000|2021-05-17 00:40:40|3557.53|3547.53|3558.99|3548.99|3559.51|3549.51|3557.51|3547.51|37
1621212050000|2021-05-17 00:40:50|3559.09|3549.09|3557.59|3547.59|3560.79|3550.79|3557.04|3547.04|39
1621212060000|2021-05-17 00:41:00|3557.65|3547.65|3558.42|3548.42|3560.82|3550.82|3557.63|3547.63|37
1621212070000|2021-05-17 00:41:10|3558.4|3548.4|3557.74|3547.74|3559.31|3549.31|3557.74|3547.74|38
1621212080000|2021-05-17 00:41:20|3557.39|3547.39|3553.5|3543.5|3557.44|3547.44|3553.49|3543.49|38
1621212090000|2021-05-17 00:41:30|3553.37|3543.37|3551.59|3541.59|3553.77|3543.77|3551.58|3541.58|38
1621212100000|2021-05-17 00:41:40|3551.67|3541.67|3549.48|3539.48|3552.66|3542.66|3548.15|3538.15|39
1621212110000|2021-05-17 00:41:50|3549.9|3539.9|3549.4|3539.4|3551.49|3541.49|3548.63|3538.63|39
1621212120000|2021-05-17 00:42:00|3549.48|3539.48|3545.17|3535.17|3549.6|3539.6|3545.17|3535.17|34
1621212130000|2021-05-17 00:42:10|3544.94|3534.94|3545.37|3535.37|3545.92|3535.92|3544.24|3534.24|40
1621212140000|2021-05-17 00:42:20|3545.53|3535.53|3542.9|3532.9|3545.53|3535.53|3542.9|3532.9|34
1621212150000|2021-05-17 00:42:30|3542.55|3532.55|3543.72|3533.72|3543.9|3533.9|3540.37|3530.37|35
1621212160000|2021-05-17 00:42:40|3544.03|3534.03|3542.4|3532.4|3544.79|3534.79|3542.33|3532.33|37
1621212170000|2021-05-17 00:42:50|3542.55|3532.55|3541.59|3531.59|3542.55|3532.55|3540.62|3530.62|34
1621212180000|2021-05-17 00:43:00|3541.16|3531.16|3540.42|3530.42|3541.29|3531.29|3539.12|3529.12|35
1621212190000|2021-05-17 00:43:10|3540.46|3530.46|3538.55|3528.55|3540.47|3530.47|3537.66|3527.66|34
1621212200000|2021-05-17 00:43:20|3538.54|3528.54|3539.29|3529.29|3539.29|3529.29|3538.13|3528.13|36
1621212210000|2021-05-17 00:43:30|3539.4|3529.4|3543.56|3533.56|3543.71|3533.71|3539.06|3529.06|37
1621212220000|2021-05-17 00:43:40|3543.25|3533.25|3544.17|3534.17|3545.06|3535.06|3543.25|3533.25|36
1621212230000|2021-05-17 00:43:50|3544.55|3534.55|3546.64|3536.64|3548.1|3538.1|3544.55|3534.55|37
1621212240000|2021-05-17 00:44:00|3546.63|3536.63|3543.82|3533.82|3546.63|3536.63|3543.82|3533.82|39
1621212250000|2021-05-17 00:44:10|3543.79|3533.79|3539.53|3529.53|3543.79|3533.79|3539.51|3529.51|39
1621212260000|2021-05-17 00:44:20|3539.54|3529.54|3537.41|3527.41|3540.65|3530.65|3537.41|3527.41|37
1621212270000|2021-05-17 00:44:30|3537.18|3527.18|3536.77|3526.77|3537.82|3527.82|3536.17|3526.17|35
1621212280000|2021-05-17 00:44:40|3536.85|3526.85|3535.68|3525.68|3536.94|3526.94|3535.09|3525.09|30
1621212290000|2021-05-17 00:44:50|3535.69|3525.69|3536.14|3526.14|3538.25|3528.25|3535.61|3525.61|31
1621212300000|2021-05-17 00:45:00|3536.27|3526.27|3537.52|3527.52|3537.72|3527.72|3536.06|3526.06|35
1621212310000|2021-05-17 00:45:10|3537.81|3527.81|3536.88|3526.88|3539.19|3529.19|3536.88|3526.88|36
1621212320000|2021-05-17 00:45:20|3536.06|3526.06|3535.2|3525.2|3536.3|3526.3|3535.12|3525.12|38
1621212330000|2021-05-17 00:45:30|3535.18|3525.18|3535.16|3525.16|3535.95|3525.95|3535.15|3525.15|34
1621212340000|2021-05-17 00:45:40|3534.99|3524.99|3536.74|3526.74|3538.78|3528.78|3534.85|3524.85|37
1621212350000|2021-05-17 00:45:50|3536.63|3526.63|3535.6|3525.6|3537.36|3527.36|3535.51|3525.51|33
1621212360000|2021-05-17 00:46:00|3535.67|3525.67|3535.32|3525.32|3535.77|3525.77|3534.57|3524.57|31
1621212370000|2021-05-17 00:46:10|3535.27|3525.27|3530.73|3520.73|3535.8|3525.8|3530.73|3520.73|35
1621212380000|2021-05-17 00:46:20|3530.45|3520.45|3530.12|3520.12|3532.14|3522.14|3530.08|3520.08|37
1621212390000|2021-05-17 00:46:30|3530.17|3520.17|3528.91|3518.91|3531.74|3521.74|3528.7|3518.7|37
1621212400000|2021-05-17 00:46:40|3528.72|3518.72|3528|3518|3528.78|3518.78|3524.72|3514.72|37
1621212410000|2021-05-17 00:46:50|3527.8|3517.8|3527.45|3517.45|3528.88|3518.88|3527.1|3517.1|38
1621212420000|2021-05-17 00:47:00|3527.38|3517.38|3528.39|3518.39|3528.42|3518.42|3525.78|3515.78|36
1621212430000|2021-05-17 00:47:10|3527.95|3517.95|3527.12|3517.12|3529.15|3519.15|3527.1|3517.1|38
1621212440000|2021-05-17 00:47:20|3526.86|3516.86|3527.56|3517.56|3528.12|3518.12|3526.01|3516.01|33
1621212450000|2021-05-17 00:47:30|3527.59|3517.59|3529.92|3519.92|3532.21|3522.21|3527.18|3517.18|40
1621212460000|2021-05-17 00:47:40|3529.69|3519.69|3528.49|3518.49|3529.69|3519.69|3526.88|3516.88|38
1621212470000|2021-05-17 00:47:50|3528.52|3518.52|3528.89|3518.89|3530.45|3520.45|3528.52|3518.52|36
1621212480000|2021-05-17 00:48:00|3528.98|3518.98|3526.32|3516.32|3528.98|3518.98|3525.83|3515.83|35
1621212490000|2021-05-17 00:48:10|3526.82|3516.82|3532.29|3522.29|3532.29|3522.29|3526.82|3516.82|36
1621212500000|2021-05-17 00:48:20|3532.49|3522.49|3536.58|3526.58|3536.79|3526.79|3532.42|3522.42|40
1621212510000|2021-05-17 00:48:30|3537.13|3527.13|3536.87|3526.87|3537.77|3527.77|3535.78|3525.78|35
1621212520000|2021-05-17 00:48:40|3536.17|3526.17|3538.98|3528.98|3539.73|3529.73|3536.06|3526.06|34
1621212530000|2021-05-17 00:48:50|3537.99|3527.99|3540.42|3530.42|3541.43|3531.43|3537.99|3527.99|39
1621212540000|2021-05-17 00:49:00|3540.07|3530.07|3533.12|3523.12|3540.07|3530.07|3532.91|3522.91|38
1621212550000|2021-05-17 00:49:10|3533.28|3523.28|3534.2|3524.2|3534.79|3524.79|3533.11|3523.11|38
1621212560000|2021-05-17 00:49:20|3533.49|3523.49|3529.96|3519.96|3533.49|3523.49|3529.86|3519.86|35
1621212570000|2021-05-17 00:49:30|3529.69|3519.69|3526.83|3516.83|3529.69|3519.69|3526.5|3516.5|37
1621212580000|2021-05-17 00:49:40|3526.98|3516.98|3528.02|3518.02|3530.91|3520.91|3526.98|3516.98|36
1621212590000|2021-05-17 00:49:50|3528.01|3518.01|3529.42|3519.42|3530.05|3520.05|3527.63|3517.63|34
1621212600000|2021-05-17 00:50:00|3529.12|3519.12|3526.57|3516.57|3529.24|3519.24|3526.57|3516.57|34
1621212610000|2021-05-17 00:50:10|3526.56|3516.56|3523.76|3513.76|3527.06|3517.06|3523.68|3513.68|30
1621212620000|2021-05-17 00:50:20|3523.77|3513.77|3523.19|3513.19|3526.1|3516.1|3523.19|3513.19|35
1621212630000|2021-05-17 00:50:30|3523.32|3513.32|3519.5|3509.5|3523.47|3513.47|3519.5|3509.5|34
1621212640000|2021-05-17 00:50:40|3519.52|3509.52|3519.48|3509.48|3522.06|3512.06|3519.43|3509.43|37
1621212650000|2021-05-17 00:50:50|3519.35|3509.35|3518.85|3508.85|3519.45|3509.45|3518.23|3508.23|40
1621212660000|2021-05-17 00:51:00|3518.69|3508.69|3519.85|3509.85|3519.95|3509.95|3517.43|3507.43|39
1621212670000|2021-05-17 00:51:10|3520.22|3510.22|3517.33|3507.33|3520.53|3510.53|3517.33|3507.33|35
1621212680000|2021-05-17 00:51:20|3517.64|3507.64|3515.39|3505.39|3517.68|3507.68|3515.38|3505.38|37
1621212690000|2021-05-17 00:51:30|3515.28|3505.28|3519.36|3509.36|3519.36|3509.36|3515.28|3505.28|39
1621212700000|2021-05-17 00:51:40|3520.29|3510.29|3514.36|3504.36|3520.29|3510.29|3514.14|3504.14|39
1621212710000|2021-05-17 00:51:50|3513.95|3503.95|3513.77|3503.77|3514.95|3504.95|3513.41|3503.41|34
1621212720000|2021-05-17 00:52:00|3513.75|3503.75|3516.78|3506.78|3517.63|3507.63|3513.59|3503.59|36
1621212730000|2021-05-17 00:52:10|3516.54|3506.54|3513|3503|3516.55|3506.55|3513|3503|37
1621212740000|2021-05-17 00:52:20|3512.87|3502.87|3513.61|3503.61|3514.02|3504.02|3512.28|3502.28|38
1621212750000|2021-05-17 00:52:30|3514|3504|3515.9|3505.9|3516.17|3506.17|3513.65|3503.65|39
1621212760000|2021-05-17 00:52:40|3516.05|3506.05|3513.76|3503.76|3516.05|3506.05|3513.58|3503.58|35
1621212770000|2021-05-17 00:52:50|3513.24|3503.24|3512.42|3502.42|3513.73|3503.73|3512.31|3502.31|39
1621212780000|2021-05-17 00:53:00|3512.36|3502.36|3509.84|3499.84|3512.45|3502.45|3508.28|3498.28|37
1621212790000|2021-05-17 00:53:10|3510.2|3500.2|3499.96|3489.96|3510.2|3500.2|3499.93|3489.93|39
1621212800000|2021-05-17 00:53:20|3499.87|3489.87|3499.9|3489.9|3502.43|3492.43|3499.83|3489.83|37
1621212810000|2021-05-17 00:53:30|3499.66|3489.66|3496.51|3486.51|3500.26|3490.26|3495.89|3485.89|38
1621212820000|2021-05-17 00:53:40|3497.31|3487.31|3493.7|3483.7|3497.31|3487.31|3492.09|3482.09|38
1621212830000|2021-05-17 00:53:50|3493.77|3483.77|3495.21|3485.21|3495.86|3485.86|3493.6|3483.6|37
1621212840000|2021-05-17 00:54:00|3495.43|3485.43|3494.29|3484.29|3496.48|3486.48|3493.28|3483.28|38
1621212850000|2021-05-17 00:54:10|3494.31|3484.31|3492.69|3482.69|3496.01|3486.01|3492.64|3482.64|34
1621212860000|2021-05-17 00:54:20|3492.65|3482.65|3484.86|3474.86|3492.67|3482.67|3484.86|3474.86|39
1621212870000|2021-05-17 00:54:30|3485.96|3475.96|3484.26|3474.26|3488.8|3478.8|3484.26|3474.26|40
1621212880000|2021-05-17 00:54:40|3484.3|3474.3|3483.78|3473.78|3484.4|3474.4|3483.09|3473.09|36
1621212890000|2021-05-17 00:54:50|3483.42|3473.42|3485.47|3475.47|3485.8|3475.8|3483.42|3473.42|33
1621212900000|2021-05-17 00:55:00|3485.64|3475.64|3491.56|3481.56|3493.04|3483.04|3485.57|3475.57|39
1621212910000|2021-05-17 00:55:10|3491.4|3481.4|3489.82|3479.82|3491.68|3481.68|3488.68|3478.68|39
1621212920000|2021-05-17 00:55:20|3489.61|3479.61|3485.87|3475.87|3489.61|3479.61|3485.87|3475.87|40
1621212930000|2021-05-17 00:55:30|3485.9|3475.9|3481.14|3471.14|3485.9|3475.9|3480.99|3470.99|37
1621212940000|2021-05-17 00:55:40|3481.07|3471.07|3475.57|3465.57|3481.2|3471.2|3474.49|3464.49|40
1621212950000|2021-05-17 00:55:50|3475.34|3465.34|3475.15|3465.15|3476.07|3466.07|3474.76|3464.76|38
1621212960000|2021-05-17 00:56:00|3475.14|3465.14|3479.74|3469.74|3479.92|3469.92|3475.14|3465.14|38
1621212970000|2021-05-17 00:56:10|3479.77|3469.77|3479.68|3469.68|3481.9|3471.9|3479|3469|39
1621212980000|2021-05-17 00:56:20|3479.83|3469.83|3476.11|3466.11|3480.94|3470.94|3476.11|3466.11|39
1621212990000|2021-05-17 00:56:30|3476.32|3466.32|3475.93|3465.93|3477.21|3467.21|3474.51|3464.51|39
1621213000000|2021-05-17 00:56:40|3475.89|3465.89|3473.24|3463.24|3476.11|3466.11|3472.85|3462.85|38
1621213010000|2021-05-17 00:56:50|3473.15|3463.15|3474.81|3464.81|3474.86|3464.86|3473.15|3463.15|36
1621213020000|2021-05-17 00:57:00|3475.01|3465.01|3476.94|3466.94|3477.18|3467.18|3474.63|3464.63|36
1621213030000|2021-05-17 00:57:10|3477.3|3467.3|3484.59|3474.59|3484.75|3474.75|3477.3|3467.3|36
1621213040000|2021-05-17 00:57:20|3484.98|3474.98|3489.19|3479.19|3489.19|3479.19|3484.84|3474.84|37
1621213050000|2021-05-17 00:57:30|3489.28|3479.28|3485.36|3475.36|3489.28|3479.28|3485.26|3475.26|38
1621213060000|2021-05-17 00:57:40|3485.83|3475.83|3486.7|3476.7|3487.02|3477.02|3484.05|3474.05|38
1621213070000|2021-05-17 00:57:50|3486.48|3476.48|3477.08|3467.08|3486.48|3476.48|3477.08|3467.08|39
1621213080000|2021-05-17 00:58:00|3476.93|3466.93|3479.06|3469.06|3480.28|3470.28|3476.93|3466.93|38
1621213090000|2021-05-17 00:58:10|3478.93|3468.93|3476.69|3466.69|3481.93|3471.93|3476.69|3466.69|40
1621213100000|2021-05-17 00:58:20|3476.63|3466.63|3473.62|3463.62|3478.37|3468.37|3473.18|3463.18|39
1621213110000|2021-05-17 00:58:30|3473.44|3463.44|3471.66|3461.66|3473.62|3463.62|3470.85|3460.85|39
1621213120000|2021-05-17 00:58:40|3471.86|3461.86|3470.87|3460.87|3471.86|3461.86|3469.18|3459.18|37
1621213130000|2021-05-17 00:58:50|3470.96|3460.96|3468.07|3458.07|3470.96|3460.96|3468.07|3458.07|40
1621213140000|2021-05-17 00:59:00|3467.71|3457.71|3470.45|3460.45|3471.02|3461.02|3467.3|3457.3|39
1621213150000|2021-05-17 00:59:10|3469.45|3459.45|3469.75|3459.75|3470.18|3460.18|3469.06|3459.06|38
1621213160000|2021-05-17 00:59:20|3469.94|3459.94|3471.08|3461.08|3471.08|3461.08|3467.9|3457.9|40
1621213170000|2021-05-17 00:59:30|3471.19|3461.19|3474.46|3464.46|3475.26|3465.26|3471.19|3461.19|35
1621213180000|2021-05-17 00:59:40|3474.56|3464.56|3476.31|3466.31|3477.49|3467.49|3474.43|3464.43|39
1621213190000|2021-05-17 00:59:50|3476.69|3466.69|3473.66|3463.66|3478.32|3468.32|3473.37|3463.37|40
1621213200000|2021-05-17 01:00:00|3473.61|3463.61|3480.53|3470.53|3480.66|3470.66|3473.14|3463.14|40
1621213210000|2021-05-17 01:00:10|3480.76|3470.76|3477.09|3467.09|3481.01|3471.01|3477.09|3467.09|38
1621213220000|2021-05-17 01:00:20|3476.86|3466.86|3478.56|3468.56|3479.23|3469.23|3476.86|3466.86|37
1621213230000|2021-05-17 01:00:30|3479.03|3469.03|3474.96|3464.96|3479.71|3469.71|3474.81|3464.81|40
1621213240000|2021-05-17 01:00:40|3474.99|3464.99|3471.67|3461.67|3475.48|3465.48|3470.56|3460.56|38
1621213250000|2021-05-17 01:00:50|3471.62|3461.62|3467.25|3457.25|3472.02|3462.02|3467.25|3457.25|39
1621213260000|2021-05-17 01:01:00|3467.47|3457.47|3462.19|3452.19|3467.61|3457.61|3462.08|3452.08|40
1621213270000|2021-05-17 01:01:10|3461.17|3451.17|3459.05|3449.05|3461.17|3451.17|3457.55|3447.55|40
1621213280000|2021-05-17 01:01:20|3459.73|3449.73|3461.93|3451.93|3462.85|3452.85|3458.2|3448.2|38
1621213290000|2021-05-17 01:01:30|3461.18|3451.18|3457.62|3447.62|3461.18|3451.18|3457.55|3447.55|40
1621213300000|2021-05-17 01:01:40|3457.76|3447.76|3458.23|3448.23|3458.39|3448.39|3457.19|3447.19|40
1621213310000|2021-05-17 01:01:50|3458.16|3448.16|3450.89|3440.89|3458.16|3448.16|3449.43|3439.43|39
1621213320000|2021-05-17 01:02:00|3450.74|3440.74|3451.68|3441.68|3452.24|3442.24|3450.06|3440.06|40
1621213330000|2021-05-17 01:02:10|3451.82|3441.82|3453.96|3443.96|3453.96|3443.96|3451.27|3441.27|37
1621213340000|2021-05-17 01:02:20|3454.07|3444.07|3461.48|3451.48|3462.1|3452.1|3454.07|3444.07|38
1621213350000|2021-05-17 01:02:30|3460.67|3450.67|3458.52|3448.52|3461.51|3451.51|3457.95|3447.95|37
1621213360000|2021-05-17 01:02:40|3458.51|3448.51|3450.04|3440.04|3458.51|3448.51|3448.84|3438.84|39
1621213370000|2021-05-17 01:02:50|3450.06|3440.06|3451.05|3441.05|3451.28|3441.28|3449.65|3439.65|36
1621213380000|2021-05-17 01:03:00|3451.03|3441.03|3450.74|3440.74|3451.52|3441.52|3450.55|3440.55|33
1621213390000|2021-05-17 01:03:10|3450.76|3440.76|3452.14|3442.14|3453.13|3443.13|3450.76|3440.76|37
1621213400000|2021-05-17 01:03:20|3452.3|3442.3|3452.22|3442.22|3453.63|3443.63|3452.13|3442.13|35
1621213410000|2021-05-17 01:03:30|3452.28|3442.28|3454|3444|3454.1|3444.1|3452.05|3442.05|38
1621213420000|2021-05-17 01:03:40|3454.42|3444.42|3453.65|3443.65|3454.49|3444.49|3452.57|3442.57|31
1621213430000|2021-05-17 01:03:50|3453.83|3443.83|3456.03|3446.03|3458.48|3448.48|3453.83|3443.83|37
1621213440000|2021-05-17 01:04:00|3456.41|3446.41|3451.1|3441.1|3457.05|3447.05|3451.1|3441.1|40
1621213450000|2021-05-17 01:04:10|3451.01|3441.01|3443.97|3433.97|3451.01|3441.01|3443.97|3433.97|38
1621213460000|2021-05-17 01:04:20|3444.13|3434.13|3446.65|3436.65|3447.92|3437.92|3443.64|3433.64|38
1621213470000|2021-05-17 01:04:30|3446.23|3436.23|3446.37|3436.37|3447.64|3437.64|3446.05|3436.05|35
1621213480000|2021-05-17 01:04:40|3446.77|3436.77|3438.46|3428.46|3447.49|3437.49|3438.46|3428.46|37
1621213490000|2021-05-17 01:04:50|3437.87|3427.87|3438.93|3428.93|3439.68|3429.68|3436.12|3426.12|39
1621213500000|2021-05-17 01:05:00|3438.29|3428.29|3442.66|3432.66|3442.74|3432.74|3436.33|3426.33|40
1621213510000|2021-05-17 01:05:10|3442.27|3432.27|3439.68|3429.68|3442.27|3432.27|3439.47|3429.47|39
1621213520000|2021-05-17 01:05:20|3439.77|3429.77|3438.01|3428.01|3440.12|3430.12|3437.82|3427.82|36
1621213530000|2021-05-17 01:05:30|3438.32|3428.32|3440.16|3430.16|3440.22|3430.22|3437.41|3427.41|34
1621213540000|2021-05-17 01:05:40|3440.24|3430.24|3442.42|3432.42|3443.31|3433.31|3440.24|3430.24|36
1621213550000|2021-05-17 01:05:50|3442.43|3432.43|3441.28|3431.28|3442.43|3432.43|3440.97|3430.97|38
1621213560000|2021-05-17 01:06:00|3441.11|3431.11|3438.11|3428.11|3441.25|3431.25|3437.92|3427.92|35
1621213570000|2021-05-17 01:06:10|3439.14|3429.14|3435.5|3425.5|3439.37|3429.37|3435.5|3425.5|39
1621213580000|2021-05-17 01:06:20|3435.6|3425.6|3430.36|3420.36|3435.93|3425.93|3429|3419|40
1621213590000|2021-05-17 01:06:30|3429.87|3419.87|3433.2|3423.2|3433.76|3423.76|3429.72|3419.72|35
1621213600000|2021-05-17 01:06:40|3432.18|3422.18|3432.68|3422.68|3433.13|3423.13|3432.15|3422.15|35
1621213610000|2021-05-17 01:06:50|3432.58|3422.58|3432.93|3422.93|3433.01|3423.01|3431.68|3421.68|36
1621213620000|2021-05-17 01:07:00|3432.85|3422.85|3436.82|3426.82|3436.87|3426.87|3432.73|3422.73|35
1621213630000|2021-05-17 01:07:10|3436.88|3426.88|3436.24|3426.24|3439.12|3429.12|3436.24|3426.24|31
1621213640000|2021-05-17 01:07:20|3436.26|3426.26|3431.02|3421.02|3437.1|3427.1|3430.98|3420.98|39
1621213650000|2021-05-17 01:07:30|3430.8|3420.8|3425.04|3415.04|3430.86|3420.86|3425.04|3415.04|38
1621213660000|2021-05-17 01:07:40|3424.92|3414.92|3423.66|3413.66|3426.29|3416.29|3423.66|3413.66|38
1621213670000|2021-05-17 01:07:50|3423.5|3413.5|3424.01|3414.01|3425.47|3415.47|3421.15|3411.15|40
1621213680000|2021-05-17 01:08:00|3423.79|3413.79|3426.43|3416.43|3427.37|3417.37|3422.34|3412.34|40
1621213690000|2021-05-17 01:08:10|3425.47|3415.47|3429.51|3419.51|3429.51|3419.51|3424.38|3414.38|38
1621213700000|2021-05-17 01:08:20|3429.23|3419.23|3430.4|3420.4|3432.41|3422.41|3429.21|3419.21|39
1621213710000|2021-05-17 01:08:30|3429.97|3419.97|3429.31|3419.31|3429.97|3419.97|3428.51|3418.51|40
1621213720000|2021-05-17 01:08:40|3429.44|3419.44|3424.47|3414.47|3429.44|3419.44|3424.47|3414.47|37
1621213730000|2021-05-17 01:08:50|3424.55|3414.55|3426.02|3416.02|3426.02|3416.02|3424.54|3414.54|38
1621213740000|2021-05-17 01:09:00|3426.98|3416.98|3433.37|3423.37|3433.37|3423.37|3426.98|3416.98|39
1621213750000|2021-05-17 01:09:10|3433.56|3423.56|3433.32|3423.32|3434.78|3424.78|3432.73|3422.73|36
1621213760000|2021-05-17 01:09:20|3433.56|3423.56|3432.83|3422.83|3435.18|3425.18|3432.78|3422.78|40
1621213770000|2021-05-17 01:09:30|3433.03|3423.03|3432.16|3422.16|3434.63|3424.63|3431.86|3421.86|39
1621213780000|2021-05-17 01:09:40|3431.79|3421.79|3423.58|3413.58|3431.79|3421.79|3423.55|3413.55|39
1621213790000|2021-05-17 01:09:50|3423.62|3413.62|3424.93|3414.93|3424.93|3414.93|3422.53|3412.53|36
1621213800000|2021-05-17 01:10:00|3425.4|3415.4|3433.57|3423.57|3433.75|3423.75|3425.4|3415.4|39
1621213810000|2021-05-17 01:10:10|3433.35|3423.35|3436.99|3426.99|3437.23|3427.23|3433.35|3423.35|34
1621213820000|2021-05-17 01:10:20|3437.17|3427.17|3439.58|3429.58|3440.45|3430.45|3437.17|3427.17|35
1621213830000|2021-05-17 01:10:30|3439.57|3429.57|3437.13|3427.13|3439.63|3429.63|3437.04|3427.04|34
1621213840000|2021-05-17 01:10:40|3437.41|3427.41|3438.64|3428.64|3439.88|3429.88|3437.29|3427.29|36
1621213850000|2021-05-17 01:10:50|3438.37|3428.37|3435.18|3425.18|3438.37|3428.37|3434.53|3424.53|38
1621213860000|2021-05-17 01:11:00|3435.14|3425.14|3441.61|3431.61|3441.97|3431.97|3435.14|3425.14|39
1621213870000|2021-05-17 01:11:10|3441.79|3431.79|3443.22|3433.22|3447.26|3437.26|3441.79|3431.79|40
1621213880000|2021-05-17 01:11:20|3442.91|3432.91|3442.54|3432.54|3443.68|3433.68|3440.27|3430.27|39
1621213890000|2021-05-17 01:11:30|3442.37|3432.37|3439.74|3429.74|3443.08|3433.08|3439.55|3429.55|38
1621213900000|2021-05-17 01:11:40|3439.75|3429.75|3442.76|3432.76|3442.85|3432.85|3439.75|3429.75|40
1621213910000|2021-05-17 01:11:50|3443.14|3433.14|3441.13|3431.13|3444.51|3434.51|3439.41|3429.41|40
1621213920000|2021-05-17 01:12:00|3440.39|3430.39|3433.72|3423.72|3440.39|3430.39|3433|3423|38
1621213930000|2021-05-17 01:12:10|3433.71|3423.71|3436.86|3426.86|3436.86|3426.86|3430.79|3420.79|38
1621213940000|2021-05-17 01:12:20|3436.72|3426.72|3436.87|3426.87|3438.14|3428.14|3435.55|3425.55|37
1621213950000|2021-05-17 01:12:30|3436.4|3426.4|3432.12|3422.12|3436.4|3426.4|3432.12|3422.12|36
1621213960000|2021-05-17 01:12:40|3431.65|3421.65|3432.01|3422.01|3432.67|3422.67|3431.04|3421.04|40
1621213970000|2021-05-17 01:12:50|3432.09|3422.09|3427.19|3417.19|3432.09|3422.09|3427.19|3417.19|39
1621213980000|2021-05-17 01:13:00|3427.09|3417.09|3420.64|3410.64|3427.09|3417.09|3418.36|3408.36|40
1621213990000|2021-05-17 01:13:10|3420.02|3410.02|3421.38|3411.38|3421.62|3411.62|3418.75|3408.75|40
1621214000000|2021-05-17 01:13:20|3421.3|3411.3|3421.02|3411.02|3422.55|3412.55|3418.55|3408.55|38
1621214010000|2021-05-17 01:13:30|3420.96|3410.96|3426.36|3416.36|3426.36|3416.36|3420.96|3410.96|38
1621214020000|2021-05-17 01:13:40|3426.48|3416.48|3424.23|3414.23|3429.53|3419.53|3424.23|3414.23|39
1621214030000|2021-05-17 01:13:50|3423.57|3413.57|3421.81|3411.81|3423.74|3413.74|3421.81|3411.81|38
1621214040000|2021-05-17 01:14:00|3421.74|3411.74|3421.77|3411.77|3423.35|3413.35|3421.31|3411.31|37
1621214050000|2021-05-17 01:14:10|3421.72|3411.72|3423.03|3413.03|3424.29|3414.29|3421.47|3411.47|39
1621214060000|2021-05-17 01:14:20|3423.06|3413.06|3420.01|3410.01|3423.15|3413.15|3419.64|3409.64|37
1621214070000|2021-05-17 01:14:30|3419.91|3409.91|3417.33|3407.33|3419.91|3409.91|3417.32|3407.32|38
1621214080000|2021-05-17 01:14:40|3417.63|3407.63|3414.94|3404.94|3420.68|3410.68|3414.94|3404.94|38
1621214090000|2021-05-17 01:14:50|3414.6|3404.6|3410.7|3400.7|3414.6|3404.6|3409.64|3399.64|39
1621214100000|2021-05-17 01:15:00|3410.83|3400.83|3409.45|3399.45|3410.86|3400.86|3408.36|3398.36|39
1621214110000|2021-05-17 01:15:10|3409.8|3399.8|3417.18|3407.18|3417.18|3407.18|3409.73|3399.73|37
1621214120000|2021-05-17 01:15:20|3417.76|3407.76|3419.3|3409.3|3420.14|3410.14|3417.76|3407.76|36
1621214130000|2021-05-17 01:15:30|3419.44|3409.44|3423.46|3413.46|3423.46|3413.46|3419.24|3409.24|40
1621214140000|2021-05-17 01:15:40|3423.71|3413.71|3424.82|3414.82|3425.7|3415.7|3423.71|3413.71|38
1621214150000|2021-05-17 01:15:50|3424.52|3414.52|3428.38|3418.38|3428.38|3418.38|3424.38|3414.38|40
1621214160000|2021-05-17 01:16:00|3428.42|3418.42|3425.61|3415.61|3429.06|3419.06|3424.88|3414.88|38
1621214170000|2021-05-17 01:16:10|3425.43|3415.43|3429.1|3419.1|3429.1|3419.1|3423.89|3413.89|39
1621214180000|2021-05-17 01:16:20|3429.42|3419.42|3429.94|3419.94|3432.48|3422.48|3429.42|3419.42|39
1621214190000|2021-05-17 01:16:30|3429.18|3419.18|3432.12|3422.12|3432.34|3422.34|3427.69|3417.69|40
1621214200000|2021-05-17 01:16:40|3432.17|3422.17|3425.7|3415.7|3432.27|3422.27|3425.7|3415.7|38
1621214210000|2021-05-17 01:16:50|3425.92|3415.92|3425.79|3415.79|3426.87|3416.87|3424.17|3414.17|34
1621214220000|2021-05-17 01:17:00|3425.94|3415.94|3424.78|3414.78|3426.19|3416.19|3424.12|3414.12|37
1621214230000|2021-05-17 01:17:10|3425.32|3415.32|3416.47|3406.47|3425.32|3415.32|3416.47|3406.47|37
1621214240000|2021-05-17 01:17:20|3415.46|3405.46|3416.28|3406.28|3417.19|3407.19|3413.4|3403.4|40
1621214250000|2021-05-17 01:17:30|3416.37|3406.37|3413.38|3403.38|3416.57|3406.57|3411.8|3401.8|39
1621214260000|2021-05-17 01:17:40|3413.15|3403.15|3410.76|3400.76|3413.15|3403.15|3410.41|3400.41|38
1621214270000|2021-05-17 01:17:50|3410.7|3400.7|3405.97|3395.97|3411.73|3401.73|3405.97|3395.97|37
1621214280000|2021-05-17 01:18:00|3405.89|3395.89|3406.36|3396.36|3407.18|3397.18|3405.09|3395.09|40
1621214290000|2021-05-17 01:18:10|3406.48|3396.48|3404.91|3394.91|3406.82|3396.82|3404.68|3394.68|34
1621214300000|2021-05-17 01:18:20|3404.88|3394.88|3402.73|3392.73|3405.56|3395.56|3402.73|3392.73|37
1621214310000|2021-05-17 01:18:30|3402.72|3392.72|3394.43|3384.43|3402.72|3392.72|3394.12|3384.12|37
1621214320000|2021-05-17 01:18:40|3394.93|3384.93|3397.6|3387.6|3397.8|3387.8|3393.41|3383.41|40
1621214330000|2021-05-17 01:18:50|3397.74|3387.74|3400.49|3390.49|3402.02|3392.02|3397.74|3387.74|38
1621214340000|2021-05-17 01:19:00|3400.71|3390.71|3404.04|3394.04|3405.45|3395.45|3400.71|3390.71|39
1621214350000|2021-05-17 01:19:10|3404.07|3394.07|3399.56|3389.56|3404.35|3394.35|3396.65|3386.65|40
1621214360000|2021-05-17 01:19:20|3399.01|3389.01|3396.84|3386.84|3399.01|3389.01|3393.12|3383.12|40
1621214370000|2021-05-17 01:19:30|3396.45|3386.45|3406.62|3396.62|3406.62|3396.62|3396.38|3386.38|38
1621214380000|2021-05-17 01:19:40|3406.57|3396.57|3401.11|3391.11|3407.48|3397.48|3398.77|3388.77|40
1621214390000|2021-05-17 01:19:50|3401.04|3391.04|3401.95|3391.95|3403.16|3393.16|3399.62|3389.62|39
1621214400000|2021-05-17 01:20:00|3401.13|3391.13|3406.13|3396.13|3406.13|3396.13|3398.97|3388.97|38
1621214410000|2021-05-17 01:20:10|3406.31|3396.31|3409.88|3399.88|3409.88|3399.88|3403.68|3393.68|37
1621214420000|2021-05-17 01:20:20|3409.94|3399.94|3415.69|3405.69|3415.78|3405.78|3409.94|3399.94|37
1621214430000|2021-05-17 01:20:30|3415.6|3405.6|3418.59|3408.59|3418.59|3408.59|3413.86|3403.86|37
1621214440000|2021-05-17 01:20:40|3419.18|3409.18|3420.43|3410.43|3420.43|3410.43|3417.86|3407.86|37
1621214450000|2021-05-17 01:20:50|3420.8|3410.8|3424.7|3414.7|3424.81|3414.81|3420.79|3410.79|39
1621214460000|2021-05-17 01:21:00|3424.76|3414.76|3426.61|3416.61|3426.8|3416.8|3424.46|3414.46|36
1621214470000|2021-05-17 01:21:10|3426.97|3416.97|3420.18|3410.18|3427.33|3417.33|3420.18|3410.18|37
1621214480000|2021-05-17 01:21:20|3420.46|3410.46|3418.62|3408.62|3420.46|3410.46|3415.3|3405.3|37
1621214490000|2021-05-17 01:21:30|3418.53|3408.53|3419.74|3409.74|3421.76|3411.76|3417.36|3407.36|39
1621214500000|2021-05-17 01:21:40|3419.02|3409.02|3417.64|3407.64|3419.02|3409.02|3416.62|3406.62|36
1621214510000|2021-05-17 01:21:50|3417.23|3407.23|3415.68|3405.68|3417.37|3407.37|3413.85|3403.85|39
1621214520000|2021-05-17 01:22:00|3416.27|3406.27|3416.48|3406.48|3417.2|3407.2|3414.52|3404.52|39
1621214530000|2021-05-17 01:22:10|3416.43|3406.43|3412.29|3402.29|3416.43|3406.43|3410.66|3400.66|38
1621214540000|2021-05-17 01:22:20|3412|3402|3406.91|3396.91|3412.35|3402.35|3406.75|3396.75|38
1621214550000|2021-05-17 01:22:30|3406.43|3396.43|3412.88|3402.88|3412.88|3402.88|3406.43|3396.43|37
1621214560000|2021-05-17 01:22:40|3412.93|3402.93|3416.56|3406.56|3416.86|3406.86|3410.96|3400.96|37
1621214570000|2021-05-17 01:22:50|3416.78|3406.78|3424.41|3414.41|3424.41|3414.41|3416.66|3406.66|39
1621214580000|2021-05-17 01:23:00|3424.3|3414.3|3426.97|3416.97|3426.99|3416.99|3420.44|3410.44|40
1621214590000|2021-05-17 01:23:10|3427.36|3417.36|3427.12|3417.12|3428.66|3418.66|3426.48|3416.48|37
1621214600000|2021-05-17 01:23:20|3427.69|3417.69|3431.93|3421.93|3432.44|3422.44|3427.69|3417.69|37
1621214610000|2021-05-17 01:23:30|3431.92|3421.92|3435.64|3425.64|3435.64|3425.64|3431.29|3421.29|38
1621214620000|2021-05-17 01:23:40|3435.67|3425.67|3432.8|3422.8|3436.96|3426.96|3432.52|3422.52|38
1621214630000|2021-05-17 01:23:50|3432.73|3422.73|3432.35|3422.35|3433.54|3423.54|3431.16|3421.16|37
1621214640000|2021-05-17 01:24:00|3432.27|3422.27|3423.07|3413.07|3432.34|3422.34|3423.07|3413.07|37
1621214650000|2021-05-17 01:24:10|3422.74|3412.74|3421.4|3411.4|3423.42|3413.42|3419.49|3409.49|39
1621214660000|2021-05-17 01:24:20|3421.38|3411.38|3424.2|3414.2|3426.37|3416.37|3419.99|3409.99|39
1621214670000|2021-05-17 01:24:30|3423.49|3413.49|3417.73|3407.73|3423.49|3413.49|3415.27|3405.27|37
1621214680000|2021-05-17 01:24:40|3417.75|3407.75|3419.91|3409.91|3420.56|3410.56|3417.64|3407.64|40
1621214690000|2021-05-17 01:24:50|3420.24|3410.24|3426.95|3416.95|3428.86|3418.86|3420.24|3410.24|39
1621214700000|2021-05-17 01:25:00|3426.6|3416.6|3433.64|3423.64|3433.64|3423.64|3425.24|3415.24|39
1621214710000|2021-05-17 01:25:10|3433.74|3423.74|3434.99|3424.99|3435.17|3425.17|3432.03|3422.03|39
1621214720000|2021-05-17 01:25:20|3434.83|3424.83|3433.29|3423.29|3434.83|3424.83|3431.9|3421.9|39
1621214730000|2021-05-17 01:25:30|3433.3|3423.3|3436.96|3426.96|3437.85|3427.85|3433.3|3423.3|40
1621214740000|2021-05-17 01:25:40|3436.52|3426.52|3439.24|3429.24|3439.24|3429.24|3435.45|3425.45|36
1621214750000|2021-05-17 01:25:50|3439|3429|3440.35|3430.35|3440.61|3430.61|3438.08|3428.08|37
1621214760000|2021-05-17 01:26:00|3440.44|3430.44|3439.1|3429.1|3440.44|3430.44|3438.76|3428.76|37
1621214770000|2021-05-17 01:26:10|3439.07|3429.07|3436.5|3426.5|3439.07|3429.07|3435.23|3425.23|40
1621214780000|2021-05-17 01:26:20|3435.98|3425.98|3430.87|3420.87|3435.98|3425.98|3430.87|3420.87|40
1621214790000|2021-05-17 01:26:30|3430.67|3420.67|3432.78|3422.78|3432.78|3422.78|3429.8|3419.8|38
1621214800000|2021-05-17 01:26:40|3432.71|3422.71|3431.24|3421.24|3433.35|3423.35|3430.98|3420.98|38
1621214810000|2021-05-17 01:26:50|3431.25|3421.25|3428.5|3418.5|3431.25|3421.25|3427.82|3417.82|40
1621214820000|2021-05-17 01:27:00|3428.58|3418.58|3425.07|3415.07|3428.71|3418.71|3423.81|3413.81|35
1621214830000|2021-05-17 01:27:10|3425.36|3415.36|3433.53|3423.53|3433.53|3423.53|3425.07|3415.07|39
1621214840000|2021-05-17 01:27:20|3433.7|3423.7|3432.93|3422.93|3434.15|3424.15|3431.33|3421.33|38
1621214850000|2021-05-17 01:27:30|3433.04|3423.04|3433.97|3423.97|3435.88|3425.88|3432.76|3422.76|40
1621214860000|2021-05-17 01:27:40|3434.15|3424.15|3434.51|3424.51|3435.17|3425.17|3433.67|3423.67|36
1621214870000|2021-05-17 01:27:50|3434.13|3424.13|3434.76|3424.76|3435.91|3425.91|3433.25|3423.25|39
1621214880000|2021-05-17 01:28:00|3434.72|3424.72|3431.9|3421.9|3434.73|3424.73|3431.9|3421.9|36
1621214890000|2021-05-17 01:28:10|3431.62|3421.62|3425.61|3415.61|3431.65|3421.65|3425.61|3415.61|38
1621214900000|2021-05-17 01:28:20|3425.6|3415.6|3428.02|3418.02|3428.24|3418.24|3424.54|3414.54|37
1621214910000|2021-05-17 01:28:30|3428.24|3418.24|3425.78|3415.78|3428.39|3418.39|3425.7|3415.7|37
1621214920000|2021-05-17 01:28:40|3426.04|3416.04|3421.84|3411.84|3426.04|3416.04|3420.65|3410.65|38
1621214930000|2021-05-17 01:28:50|3421.67|3411.67|3423.43|3413.43|3423.47|3413.47|3420.69|3410.69|37
1621214940000|2021-05-17 01:29:00|3422.49|3412.49|3419.14|3409.14|3422.49|3412.49|3419.14|3409.14|36
1621214950000|2021-05-17 01:29:10|3418.86|3408.86|3421.56|3411.56|3421.7|3411.7|3417.77|3407.77|38
1621214960000|2021-05-17 01:29:20|3422.14|3412.14|3428.83|3418.83|3428.89|3418.89|3422.14|3412.14|39
1621214970000|2021-05-17 01:29:30|3428.74|3418.74|3434.04|3424.04|3434.04|3424.04|3427.56|3417.56|39
1621214980000|2021-05-17 01:29:40|3434.05|3424.05|3430.61|3420.61|3434.05|3424.05|3430.29|3420.29|39
1621214990000|2021-05-17 01:29:50|3430.38|3420.38|3429.77|3419.77|3431.12|3421.12|3426.62|3416.62|37
1621215000000|2021-05-17 01:30:00|3429.66|3419.66|3426.55|3416.55|3430.75|3420.75|3426.55|3416.55|38
1621215010000|2021-05-17 01:30:10|3426.47|3416.47|3426.97|3416.97|3426.97|3416.97|3422.55|3412.55|40
1621215020000|2021-05-17 01:30:20|3427.12|3417.12|3432.41|3422.41|3432.87|3422.87|3427.12|3417.12|39
1621215030000|2021-05-17 01:30:30|3433.02|3423.02|3434.49|3424.49|3435.94|3425.94|3432.71|3422.71|38
1621215040000|2021-05-17 01:30:40|3434.31|3424.31|3434.87|3424.87|3434.87|3424.87|3432.12|3422.12|37
1621215050000|2021-05-17 01:30:50|3435.61|3425.61|3435.47|3425.47|3435.95|3425.95|3434.31|3424.31|35
1621215060000|2021-05-17 01:31:00|3435.6|3425.6|3438.45|3428.45|3438.76|3428.76|3435.6|3425.6|34
1621215070000|2021-05-17 01:31:10|3438.4|3428.4|3436.05|3426.05|3438.4|3428.4|3436.05|3426.05|37
1621215080000|2021-05-17 01:31:20|3435.84|3425.84|3431.03|3421.03|3435.84|3425.84|3431.03|3421.03|36
1621215090000|2021-05-17 01:31:30|3430.1|3420.1|3433.2|3423.2|3433.2|3423.2|3428.06|3418.06|40
1621215100000|2021-05-17 01:31:40|3432.88|3422.88|3435.36|3425.36|3435.9|3425.9|3432.57|3422.57|38
1621215110000|2021-05-17 01:31:50|3435.03|3425.03|3435.93|3425.93|3436.3|3426.3|3435.03|3425.03|38
1621215120000|2021-05-17 01:32:00|3435.94|3425.94|3436.94|3426.94|3437.69|3427.69|3435.56|3425.56|38
1621215130000|2021-05-17 01:32:10|3436.92|3426.92|3433|3423|3436.92|3426.92|3433|3423|34
1621215140000|2021-05-17 01:32:20|3432.93|3422.93|3436.79|3426.79|3437.25|3427.25|3432.93|3422.93|38
1621215150000|2021-05-17 01:32:30|3436.82|3426.82|3440.37|3430.37|3440.37|3430.37|3436.07|3426.07|39
1621215160000|2021-05-17 01:32:40|3440.3|3430.3|3444.71|3434.71|3444.93|3434.93|3439.83|3429.83|39
1621215170000|2021-05-17 01:32:50|3444.7|3434.7|3444.89|3434.89|3445.16|3435.16|3443.5|3433.5|36
1621215180000|2021-05-17 01:33:00|3445.05|3435.05|3441.05|3431.05|3445.73|3435.73|3440.82|3430.82|39
1621215190000|2021-05-17 01:33:10|3441.02|3431.02|3438.25|3428.25|3441.04|3431.04|3436.74|3426.74|38
1621215200000|2021-05-17 01:33:20|3438.15|3428.15|3441.45|3431.45|3441.48|3431.48|3437.88|3427.88|39
1621215210000|2021-05-17 01:33:30|3441.02|3431.02|3439.23|3429.23|3441.02|3431.02|3439.15|3429.15|37
1621215220000|2021-05-17 01:33:40|3439.22|3429.22|3439.39|3429.39|3439.63|3429.63|3438.79|3428.79|33
1621215230000|2021-05-17 01:33:50|3439.27|3429.27|3436.61|3426.61|3439.27|3429.27|3435.51|3425.51|36
1621215240000|2021-05-17 01:34:00|3436.52|3426.52|3436.27|3426.27|3436.52|3426.52|3434.81|3424.81|30
1621215250000|2021-05-17 01:34:10|3436.73|3426.73|3432.01|3422.01|3436.73|3426.73|3430.67|3420.67|38
1621215260000|2021-05-17 01:34:20|3431.85|3421.85|3431.25|3421.25|3432.03|3422.03|3431.04|3421.04|35
1621215270000|2021-05-17 01:34:30|3430.86|3420.86|3427.07|3417.07|3430.86|3420.86|3426.76|3416.76|35
1621215280000|2021-05-17 01:34:40|3427.09|3417.09|3425.18|3415.18|3428.22|3418.22|3423.57|3413.57|38
1621215290000|2021-05-17 01:34:50|3425.33|3415.33|3423.18|3413.18|3426.5|3416.5|3422.65|3412.65|36
1621215300000|2021-05-17 01:35:00|3423.08|3413.08|3428.5|3418.5|3429.94|3419.94|3423.08|3413.08|37
1621215310000|2021-05-17 01:35:10|3427.9|3417.9|3421.95|3411.95|3428.03|3418.03|3421.81|3411.81|37
1621215320000|2021-05-17 01:35:20|3422.3|3412.3|3417.36|3407.36|3422.46|3412.46|3417.19|3407.19|39
1621215330000|2021-05-17 01:35:30|3417.09|3407.09|3417.38|3407.38|3417.88|3407.88|3416.92|3406.92|39
1621215340000|2021-05-17 01:35:40|3416.95|3406.95|3414.8|3404.8|3418.36|3408.36|3414.17|3404.17|37
1621215350000|2021-05-17 01:35:50|3414.77|3404.77|3412.22|3402.22|3414.77|3404.77|3412.22|3402.22|40
1621215360000|2021-05-17 01:36:00|3412.5|3402.5|3405.27|3395.27|3412.5|3402.5|3402.73|3392.73|39
1621215370000|2021-05-17 01:36:10|3403.77|3393.77|3406.26|3396.26|3407.44|3397.44|3403.77|3393.77|37
1621215380000|2021-05-17 01:36:20|3406|3396|3403.76|3393.76|3406|3396|3402.34|3392.34|38
1621215390000|2021-05-17 01:36:30|3404.05|3394.05|3401.22|3391.22|3406.54|3396.54|3401.22|3391.22|39
1621215400000|2021-05-17 01:36:40|3401.09|3391.09|3405.27|3395.27|3405.27|3395.27|3400.8|3390.8|38
1621215410000|2021-05-17 01:36:50|3406|3396|3406.88|3396.88|3407.91|3397.91|3406|3396|37
1621215420000|2021-05-17 01:37:00|3406.94|3396.94|3414.09|3404.09|3414.16|3404.16|3406.94|3396.94|39
1621215430000|2021-05-17 01:37:10|3414.13|3404.13|3415.68|3405.68|3417|3407|3414.13|3404.13|40
1621215440000|2021-05-17 01:37:20|3415.47|3405.47|3417.13|3407.13|3417.5|3407.5|3415.47|3405.47|37
1621215450000|2021-05-17 01:37:30|3417.48|3407.48|3424|3414|3424.65|3414.65|3417.48|3407.48|37
1621215460000|2021-05-17 01:37:40|3423.74|3413.74|3418.62|3408.62|3424.39|3414.39|3418.46|3408.46|40
1621215470000|2021-05-17 01:37:50|3418.75|3408.75|3421.9|3411.9|3422.82|3412.82|3418.63|3408.63|37
1621215480000|2021-05-17 01:38:00|3422.61|3412.61|3424.24|3414.24|3424.94|3414.94|3422.61|3412.61|39
1621215490000|2021-05-17 01:38:10|3424.26|3414.26|3426.95|3416.95|3427.67|3417.67|3424.26|3414.26|35
1621215500000|2021-05-17 01:38:20|3427.04|3417.04|3426.83|3416.83|3427.16|3417.16|3425.19|3415.19|37
1621215510000|2021-05-17 01:38:30|3426.93|3416.93|3427.62|3417.62|3428.14|3418.14|3426.93|3416.93|39
1621215520000|2021-05-17 01:38:40|3427.78|3417.78|3420.92|3410.92|3428.09|3418.09|3420.92|3410.92|37
1621215530000|2021-05-17 01:38:50|3420.82|3410.82|3421.23|3411.23|3423.32|3413.32|3420.36|3410.36|37
1621215540000|2021-05-17 01:39:00|3421.3|3411.3|3423.68|3413.68|3423.8|3413.8|3420.84|3410.84|39
1621215550000|2021-05-17 01:39:10|3423.82|3413.82|3425.5|3415.5|3426.77|3416.77|3423.82|3413.82|38
1621215560000|2021-05-17 01:39:20|3426.35|3416.35|3426.81|3416.81|3428.75|3418.75|3425.83|3415.83|33
1621215570000|2021-05-17 01:39:30|3426.89|3416.89|3428.56|3418.56|3429.18|3419.18|3426.47|3416.47|38
1621215580000|2021-05-17 01:39:40|3428.67|3418.67|3427.93|3417.93|3428.78|3418.78|3425.84|3415.84|39
1621215590000|2021-05-17 01:39:50|3427.89|3417.89|3429.87|3419.87|3429.99|3419.99|3426.86|3416.86|39
1621215600000|2021-05-17 01:40:00|3430.25|3420.25|3426.88|3416.88|3431.58|3421.58|3426.88|3416.88|38
1621215610000|2021-05-17 01:40:10|3427.35|3417.35|3431.38|3421.38|3431.59|3421.59|3427.35|3417.35|39
1621215620000|2021-05-17 01:40:20|3431.3|3421.3|3432.66|3422.66|3432.68|3422.68|3429.65|3419.65|39
1621215630000|2021-05-17 01:40:30|3432.59|3422.59|3432.36|3422.36|3433.5|3423.5|3431.95|3421.95|38
1621215640000|2021-05-17 01:40:40|3432.86|3422.86|3428.84|3418.84|3433.78|3423.78|3428.67|3418.67|36
1621215650000|2021-05-17 01:40:50|3429.19|3419.19|3433.78|3423.78|3434.6|3424.6|3429.13|3419.13|37
1621215660000|2021-05-17 01:41:00|3433.16|3423.16|3435.68|3425.68|3435.68|3425.68|3432.75|3422.75|37
1621215670000|2021-05-17 01:41:10|3435.79|3425.79|3435.38|3425.38|3435.9|3425.9|3434.2|3424.2|36
1621215680000|2021-05-17 01:41:20|3435.36|3425.36|3434.27|3424.27|3437.08|3427.08|3434.15|3424.15|37
1621215690000|2021-05-17 01:41:30|3434.32|3424.32|3431.43|3421.43|3434.32|3424.32|3430.57|3420.57|38
1621215700000|2021-05-17 01:41:40|3431.34|3421.34|3430.11|3420.11|3431.34|3421.34|3427.77|3417.77|37
1621215710000|2021-05-17 01:41:50|3430.19|3420.19|3432.95|3422.95|3433.67|3423.67|3429.8|3419.8|37
1621215720000|2021-05-17 01:42:00|3432.86|3422.86|3434.78|3424.78|3434.78|3424.78|3432.25|3422.25|35
1621215730000|2021-05-17 01:42:10|3434.73|3424.73|3430.09|3420.09|3434.73|3424.73|3429.88|3419.88|37
1621215740000|2021-05-17 01:42:20|3430.03|3420.03|3430.62|3420.62|3431.09|3421.09|3427.98|3417.98|38
1621215750000|2021-05-17 01:42:30|3430.5|3420.5|3428.49|3418.49|3430.5|3420.5|3427.81|3417.81|35
1621215760000|2021-05-17 01:42:40|3428.48|3418.48|3428.43|3418.43|3428.69|3418.69|3427.58|3417.58|35
1621215770000|2021-05-17 01:42:50|3427.96|3417.96|3431.7|3421.7|3431.76|3421.76|3427.96|3417.96|37
1621215780000|2021-05-17 01:43:00|3431.63|3421.63|3428.16|3418.16|3431.63|3421.63|3427.69|3417.69|33
1621215790000|2021-05-17 01:43:10|3428.48|3418.48|3426.23|3416.23|3428.53|3418.53|3425.51|3415.51|36
1621215800000|2021-05-17 01:43:20|3426.2|3416.2|3424.94|3414.94|3426.2|3416.2|3424.36|3414.36|33
1621215810000|2021-05-17 01:43:30|3424.73|3414.73|3427.14|3417.14|3427.14|3417.14|3424.14|3414.14|36
1621215820000|2021-05-17 01:43:40|3427.28|3417.28|3427.88|3417.88|3427.88|3417.88|3426.49|3416.49|37
1621215830000|2021-05-17 01:43:50|3428.34|3418.34|3425.53|3415.53|3428.89|3418.89|3425.53|3415.53|39
1621215840000|2021-05-17 01:44:00|3425.35|3415.35|3421.87|3411.87|3425.66|3415.66|3421.87|3411.87|39
1621215850000|2021-05-17 01:44:10|3421.76|3411.76|3422.49|3412.49|3422.76|3412.76|3420.28|3410.28|36
1621215860000|2021-05-17 01:44:20|3422.39|3412.39|3422.37|3412.37|3423.69|3413.69|3421.89|3411.89|35
1621215870000|2021-05-17 01:44:30|3422.33|3412.33|3416.4|3406.4|3422.57|3412.57|3416.4|3406.4|38
1621215880000|2021-05-17 01:44:40|3416.21|3406.21|3414.13|3404.13|3416.45|3406.45|3413.22|3403.22|38
1621215890000|2021-05-17 01:44:50|3414.24|3404.24|3414.78|3404.78|3415.83|3405.83|3414.2|3404.2|40
1621215900000|2021-05-17 01:45:00|3414.72|3404.72|3414.16|3404.16|3415.08|3405.08|3413.03|3403.03|36
1621215910000|2021-05-17 01:45:10|3413.9|3403.9|3408.36|3398.36|3413.93|3403.93|3408.36|3398.36|35
1621215920000|2021-05-17 01:45:20|3408.29|3398.29|3405.4|3395.4|3408.29|3398.29|3403.37|3393.37|37
1621215930000|2021-05-17 01:45:30|3405.68|3395.68|3407.72|3397.72|3410.94|3400.94|3405.68|3395.68|39
1621215940000|2021-05-17 01:45:40|3407.25|3397.25|3403.61|3393.61|3407.58|3397.58|3402.88|3392.88|40
1621215950000|2021-05-17 01:45:50|3404.23|3394.23|3401.68|3391.68|3404.31|3394.31|3401.68|3391.68|37
1621215960000|2021-05-17 01:46:00|3401.84|3391.84|3398.9|3388.9|3401.88|3391.88|3397.09|3387.09|38
1621215970000|2021-05-17 01:46:10|3399.55|3389.55|3399.47|3389.47|3399.7|3389.7|3398.06|3388.06|38
1621215980000|2021-05-17 01:46:20|3399.16|3389.16|3395.24|3385.24|3399.22|3389.22|3395.24|3385.24|38
1621215990000|2021-05-17 01:46:30|3395.18|3385.18|3395.84|3385.84|3396.51|3386.51|3393.96|3383.96|39
1621216000000|2021-05-17 01:46:40|3395.85|3385.85|3395.12|3385.12|3397.26|3387.26|3394.62|3384.62|37
1621216010000|2021-05-17 01:46:50|3395.28|3385.28|3395.63|3385.63|3396.73|3386.73|3392.23|3382.23|39
1621216020000|2021-05-17 01:47:00|3395.71|3385.71|3387.26|3377.26|3395.71|3385.71|3386.77|3376.77|39
1621216030000|2021-05-17 01:47:10|3387.87|3377.87|3393.28|3383.28|3396.28|3386.28|3387.87|3377.87|39
1621216040000|2021-05-17 01:47:20|3393.19|3383.19|3394.03|3384.03|3394.77|3384.77|3391.71|3381.71|40
1621216050000|2021-05-17 01:47:30|3393.46|3383.46|3394.93|3384.93|3394.93|3384.93|3390.01|3380.01|39
1621216060000|2021-05-17 01:47:40|3394.89|3384.89|3401.35|3391.35|3401.35|3391.35|3394.89|3384.89|37
1621216070000|2021-05-17 01:47:50|3401.51|3391.51|3400.19|3390.19|3401.51|3391.51|3396.89|3386.89|39
1621216080000|2021-05-17 01:48:00|3400.37|3390.37|3398|3388|3402.67|3392.67|3398|3388|38
1621216090000|2021-05-17 01:48:10|3397.53|3387.53|3393.85|3383.85|3397.53|3387.53|3392.64|3382.64|39
1621216100000|2021-05-17 01:48:20|3394.18|3384.18|3394.59|3384.59|3395.59|3385.59|3393.62|3383.62|39
1621216110000|2021-05-17 01:48:30|3394.6|3384.6|3397.23|3387.23|3398.36|3388.36|3394.2|3384.2|36
1621216120000|2021-05-17 01:48:40|3397.28|3387.28|3397.08|3387.08|3398.6|3388.6|3395.93|3385.93|40
1621216130000|2021-05-17 01:48:50|3396.97|3386.97|3393.84|3383.84|3397.91|3387.91|3393.84|3383.84|38
1621216140000|2021-05-17 01:49:00|3394.13|3384.13|3401.18|3391.18|3401.18|3391.18|3394.12|3384.12|39
1621216150000|2021-05-17 01:49:10|3401.28|3391.28|3406.98|3396.98|3406.98|3396.98|3401.28|3391.28|40
1621216160000|2021-05-17 01:49:20|3407.36|3397.36|3410.81|3400.81|3411.47|3401.47|3406.84|3396.84|37
1621216170000|2021-05-17 01:49:30|3411.1|3401.1|3418.83|3408.83|3418.83|3408.83|3410.46|3400.46|40
1621216180000|2021-05-17 01:49:40|3418.87|3408.87|3422|3412|3423.37|3413.37|3418.87|3408.87|39
1621216190000|2021-05-17 01:49:50|3422.02|3412.02|3422.48|3412.48|3424.91|3414.91|3421.91|3411.91|39
1621216200000|2021-05-17 01:50:00|3422.33|3412.33|3427.33|3417.33|3427.33|3417.33|3422.33|3412.33|38
1621216210000|2021-05-17 01:50:10|3427.51|3417.51|3431.03|3421.03|3431.15|3421.15|3427.51|3417.51|39
1621216220000|2021-05-17 01:50:20|3430.99|3420.99|3433.61|3423.61|3433.91|3423.91|3430.99|3420.99|36
1621216230000|2021-05-17 01:50:30|3433.22|3423.22|3432.16|3422.16|3434.95|3424.95|3431.21|3421.21|38
1621216240000|2021-05-17 01:50:40|3432.51|3422.51|3428.26|3418.26|3432.51|3422.51|3427.9|3417.9|38
1621216250000|2021-05-17 01:50:50|3427.69|3417.69|3429.99|3419.99|3430|3420|3423.6|3413.6|38
1621216260000|2021-05-17 01:51:00|3430.07|3420.07|3427.99|3417.99|3430.38|3420.38|3426|3416|38
1621216270000|2021-05-17 01:51:10|3427.98|3417.98|3426.91|3416.91|3429.18|3419.18|3426.4|3416.4|39
1621216280000|2021-05-17 01:51:20|3427.14|3417.14|3424.73|3414.73|3428.35|3418.35|3424.73|3414.73|36
1621216290000|2021-05-17 01:51:30|3424.72|3414.72|3423.67|3413.67|3425.14|3415.14|3422.93|3412.93|38
1621216300000|2021-05-17 01:51:40|3423.59|3413.59|3422.4|3412.4|3424.58|3414.58|3422.27|3412.27|35
1621216310000|2021-05-17 01:51:50|3421.98|3411.98|3423.74|3413.74|3424.67|3414.67|3421.8|3411.8|37
1621216320000|2021-05-17 01:52:00|3423.79|3413.79|3427.97|3417.97|3428.8|3418.8|3423.79|3413.79|37
1621216330000|2021-05-17 01:52:10|3428.1|3418.1|3426.01|3416.01|3428.76|3418.76|3424.7|3414.7|37
1621216340000|2021-05-17 01:52:20|3425.9|3415.9|3426.48|3416.48|3427.48|3417.48|3424|3414|36
1621216350000|2021-05-17 01:52:30|3426.46|3416.46|3425.52|3415.52|3427.07|3417.07|3424.42|3414.42|36
1621216360000|2021-05-17 01:52:40|3425.64|3415.64|3428.13|3418.13|3428.56|3418.56|3425.43|3415.43|37
1621216370000|2021-05-17 01:52:50|3428.56|3418.56|3430.38|3420.38|3430.38|3420.38|3426.79|3416.79|39
1621216380000|2021-05-17 01:53:00|3431.46|3421.46|3429.89|3419.89|3432.19|3422.19|3428.38|3418.38|40
1621216390000|2021-05-17 01:53:10|3429.65|3419.65|3425.76|3415.76|3429.84|3419.84|3425.52|3415.52|38
1621216400000|2021-05-17 01:53:20|3425.97|3415.97|3429.96|3419.96|3430.23|3420.23|3425.94|3415.94|36
1621216410000|2021-05-17 01:53:30|3429.97|3419.97|3424|3414|3430.2|3420.2|3424|3414|38
1621216420000|2021-05-17 01:53:40|3423.91|3413.91|3422.02|3412.02|3424.85|3414.85|3422.02|3412.02|36
1621216430000|2021-05-17 01:53:50|3422.03|3412.03|3422.15|3412.15|3423.03|3413.03|3421.58|3411.58|34
1621216440000|2021-05-17 01:54:00|3422.18|3412.18|3418|3408|3422.18|3412.18|3418|3408|38
1621216450000|2021-05-17 01:54:10|3417.4|3407.4|3418.25|3408.25|3418.25|3408.25|3416.8|3406.8|39
1621216460000|2021-05-17 01:54:20|3418.23|3408.23|3417.22|3407.22|3419.88|3409.88|3416.52|3406.52|40
1621216470000|2021-05-17 01:54:30|3417.23|3407.23|3419.17|3409.17|3419.4|3409.4|3416.94|3406.94|36
1621216480000|2021-05-17 01:54:40|3419.12|3409.12|3419.59|3409.59|3419.68|3409.68|3418.18|3408.18|36
1621216490000|2021-05-17 01:54:50|3419.49|3409.49|3417.17|3407.17|3419.6|3409.6|3416.21|3406.21|33
1621216500000|2021-05-17 01:55:00|3417.46|3407.46|3411.98|3401.98|3417.46|3407.46|3411.98|3401.98|38
1621216510000|2021-05-17 01:55:10|3412.13|3402.13|3412|3402|3416.31|3406.31|3411.29|3401.29|39
1621216520000|2021-05-17 01:55:20|3411.89|3401.89|3406.47|3396.47|3412.29|3402.29|3406.47|3396.47|38
1621216530000|2021-05-17 01:55:30|3406.06|3396.06|3404.2|3394.2|3407.27|3397.27|3403.66|3393.66|32
1621216540000|2021-05-17 01:55:40|3405.13|3395.13|3406.49|3396.49|3406.49|3396.49|3403.91|3393.91|38
1621216550000|2021-05-17 01:55:50|3406.5|3396.5|3408.68|3398.68|3410.43|3400.43|3405.9|3395.9|40
1621216560000|2021-05-17 01:56:00|3408.65|3398.65|3406.9|3396.9|3408.65|3398.65|3405.58|3395.58|36
1621216570000|2021-05-17 01:56:10|3406.86|3396.86|3407.68|3397.68|3407.68|3397.68|3403.45|3393.45|38
1621216580000|2021-05-17 01:56:20|3407.65|3397.65|3411.65|3401.65|3411.65|3401.65|3404.52|3394.52|39
1621216590000|2021-05-17 01:56:30|3411.23|3401.23|3411.81|3401.81|3413.42|3403.42|3408.7|3398.7|39
1621216600000|2021-05-17 01:56:40|3411.78|3401.78|3417.69|3407.69|3417.74|3407.74|3411.78|3401.78|39
1621216610000|2021-05-17 01:56:50|3417.9|3407.9|3420.86|3410.86|3420.95|3410.95|3417.9|3407.9|38
1621216620000|2021-05-17 01:57:00|3420.54|3410.54|3423.4|3413.4|3425.74|3415.74|3420.54|3410.54|39
1621216630000|2021-05-17 01:57:10|3423.94|3413.94|3421.26|3411.26|3425.77|3415.77|3420.88|3410.88|39
1621216640000|2021-05-17 01:57:20|3421.28|3411.28|3417.17|3407.17|3421.41|3411.41|3417.17|3407.17|40
1621216650000|2021-05-17 01:57:30|3416.57|3406.57|3419.09|3409.09|3419.53|3409.53|3414.76|3404.76|38
1621216660000|2021-05-17 01:57:40|3418.97|3408.97|3415.32|3405.32|3419.67|3409.67|3415.32|3405.32|39
1621216670000|2021-05-17 01:57:50|3414.88|3404.88|3414.46|3404.46|3415.71|3405.71|3413.56|3403.56|36
1621216680000|2021-05-17 01:58:00|3414.21|3404.21|3410.14|3400.14|3414.21|3404.21|3410.14|3400.14|36
1621216690000|2021-05-17 01:58:10|3409.99|3399.99|3405.46|3395.46|3410.15|3400.15|3404.35|3394.35|39
1621216700000|2021-05-17 01:58:20|3405.57|3395.57|3406.02|3396.02|3407.53|3397.53|3404|3394|38
1621216710000|2021-05-17 01:58:30|3406.3|3396.3|3408.82|3398.82|3409.02|3399.02|3403.71|3393.71|38
1621216720000|2021-05-17 01:58:40|3408.86|3398.86|3408.35|3398.35|3408.86|3398.86|3406.03|3396.03|40
1621216730000|2021-05-17 01:58:50|3408.24|3398.24|3411.19|3401.19|3411.19|3401.19|3408.24|3398.24|40
1621216740000|2021-05-17 01:59:00|3411.26|3401.26|3411|3401|3411.36|3401.36|3409.17|3399.17|38
1621216750000|2021-05-17 01:59:10|3411.01|3401.01|3415.16|3405.16|3416.96|3406.96|3411.01|3401.01|39
1621216760000|2021-05-17 01:59:20|3415.81|3405.81|3418.46|3408.46|3420.16|3410.16|3415.61|3405.61|40
1621216770000|2021-05-17 01:59:30|3418.45|3408.45|3418.92|3408.92|3419.51|3409.51|3415.84|3405.84|39
1621216780000|2021-05-17 01:59:40|3419.82|3409.82|3416.35|3406.35|3419.82|3409.82|3414.38|3404.38|38
1621216790000|2021-05-17 01:59:50|3416.98|3406.98|3421.7|3411.7|3421.7|3411.7|3416.98|3406.98|36
1621216800000|2021-05-17 02:00:00|3422.04|3412.04|3422.66|3412.66|3423.69|3413.69|3421.45|3411.45|39
1621216810000|2021-05-17 02:00:10|3422.56|3412.56|3423.72|3413.72|3423.72|3413.72|3422.44|3412.44|37
1621216820000|2021-05-17 02:00:20|3423.64|3413.64|3426.93|3416.93|3427.13|3417.13|3423.47|3413.47|36
1621216830000|2021-05-17 02:00:30|3426.97|3416.97|3428.23|3418.23|3430.15|3420.15|3426.97|3416.97|38
1621216840000|2021-05-17 02:00:40|3428.15|3418.15|3428.38|3418.38|3429.78|3419.78|3426.82|3416.82|39
1621216850000|2021-05-17 02:00:50|3428.69|3418.69|3423.67|3413.67|3429.06|3419.06|3423.33|3413.33|40
1621216860000|2021-05-17 02:01:00|3422.27|3412.27|3417.43|3407.43|3422.58|3412.58|3417.43|3407.43|39
1621216870000|2021-05-17 02:01:10|3417.51|3407.51|3416.3|3406.3|3417.51|3407.51|3412.42|3402.42|39
1621216880000|2021-05-17 02:01:20|3416.2|3406.2|3412.25|3402.25|3416.87|3406.87|3412.25|3402.25|40
1621216890000|2021-05-17 02:01:30|3412.58|3402.58|3409.14|3399.14|3413.28|3403.28|3409.14|3399.14|40
1621216900000|2021-05-17 02:01:40|3408.78|3398.78|3410.99|3400.99|3411.14|3401.14|3408.29|3398.29|37
1621216910000|2021-05-17 02:01:50|3410.51|3400.51|3409.3|3399.3|3410.84|3400.84|3406.78|3396.78|40
1621216920000|2021-05-17 02:02:00|3408.87|3398.87|3413.78|3403.78|3414.94|3404.94|3408.84|3398.84|40
1621216930000|2021-05-17 02:02:10|3413.82|3403.82|3414.64|3404.64|3416.4|3406.4|3413.82|3403.82|39
1621216940000|2021-05-17 02:02:20|3414.6|3404.6|3412.19|3402.19|3414.6|3404.6|3411.88|3401.88|40
1621216950000|2021-05-17 02:02:30|3412.18|3402.18|3413.36|3403.36|3414.49|3404.49|3412.18|3402.18|39
1621216960000|2021-05-17 02:02:40|3413.49|3403.49|3421.88|3411.88|3421.88|3411.88|3413.49|3403.49|37
1621216970000|2021-05-17 02:02:50|3421.97|3411.97|3419.11|3409.11|3422.84|3412.84|3418.95|3408.95|39
1621216980000|2021-05-17 02:03:00|3418.99|3408.99|3425.28|3415.28|3425.77|3415.77|3418.99|3408.99|39
1621216990000|2021-05-17 02:03:10|3425.32|3415.32|3426.37|3416.37|3427.62|3417.62|3425.32|3415.32|38
1621217000000|2021-05-17 02:03:20|3426.41|3416.41|3428.04|3418.04|3428.6|3418.6|3426.41|3416.41|37
1621217010000|2021-05-17 02:03:30|3427.94|3417.94|3428.69|3418.69|3429.07|3419.07|3427.92|3417.92|39
1621217020000|2021-05-17 02:03:40|3428.9|3418.9|3432.23|3422.23|3432.23|3422.23|3428.9|3418.9|39
1621217030000|2021-05-17 02:03:50|3432.21|3422.21|3433.16|3423.16|3433.68|3423.68|3432.17|3422.17|40
1621217040000|2021-05-17 02:04:00|3433.59|3423.59|3435.81|3425.81|3436.2|3426.2|3433.59|3423.59|37
1621217050000|2021-05-17 02:04:10|3435.96|3425.96|3432.61|3422.61|3437.66|3427.66|3432.61|3422.61|39
1621217060000|2021-05-17 02:04:20|3432.95|3422.95|3433.83|3423.83|3434.16|3424.16|3432.41|3422.41|40
1621217070000|2021-05-17 02:04:30|3434.07|3424.07|3435.85|3425.85|3435.85|3425.85|3433.4|3423.4|39
1621217080000|2021-05-17 02:04:40|3435.82|3425.82|3435.4|3425.4|3436.2|3426.2|3434.16|3424.16|37
1621217090000|2021-05-17 02:04:50|3435.11|3425.11|3436.89|3426.89|3436.89|3426.89|3434.73|3424.73|31
1621217100000|2021-05-17 02:05:00|3436.88|3426.88|3439.54|3429.54|3439.68|3429.68|3436.86|3426.86|32
1621217110000|2021-05-17 02:05:10|3439.55|3429.55|3440|3430|3440.21|3430.21|3438.32|3428.32|36
1621217120000|2021-05-17 02:05:20|3439.8|3429.8|3437.43|3427.43|3440.3|3430.3|3437.03|3427.03|39
1621217130000|2021-05-17 02:05:30|3437.28|3427.28|3440.65|3430.65|3440.82|3430.82|3437.28|3427.28|38
1621217140000|2021-05-17 02:05:40|3440.64|3430.64|3437.95|3427.95|3440.75|3430.75|3437.61|3427.61|35
1621217150000|2021-05-17 02:05:50|3437.99|3427.99|3435.41|3425.41|3439.24|3429.24|3434.93|3424.93|35
1621217160000|2021-05-17 02:06:00|3435.5|3425.5|3431.16|3421.16|3435.87|3425.87|3431.15|3421.15|38
1621217170000|2021-05-17 02:06:10|3431.81|3421.81|3428.97|3418.97|3431.85|3421.85|3428.97|3418.97|35
1621217180000|2021-05-17 02:06:20|3429.42|3419.42|3428.85|3418.85|3429.75|3419.75|3427.04|3417.04|39
1621217190000|2021-05-17 02:06:30|3429.33|3419.33|3428.23|3418.23|3431.67|3421.67|3427.98|3417.98|40
1621217200000|2021-05-17 02:06:40|3428.2|3418.2|3431.77|3421.77|3431.91|3421.91|3428.18|3418.18|36
1621217210000|2021-05-17 02:06:50|3431.6|3421.6|3432.02|3422.02|3433.16|3423.16|3429.85|3419.85|39
1621217220000|2021-05-17 02:07:00|3432.23|3422.23|3432.22|3422.22|3432.27|3422.27|3431.4|3421.4|33
1621217230000|2021-05-17 02:07:10|3432.23|3422.23|3437.01|3427.01|3439.07|3429.07|3432.23|3422.23|38
1621217240000|2021-05-17 02:07:20|3437.57|3427.57|3438.93|3428.93|3439.1|3429.1|3437.16|3427.16|38
1621217250000|2021-05-17 02:07:30|3438.95|3428.95|3437.1|3427.1|3439.07|3429.07|3437.07|3427.07|38
1621217260000|2021-05-17 02:07:40|3437.18|3427.18|3441.73|3431.73|3441.81|3431.81|3437.15|3427.15|38
1621217270000|2021-05-17 02:07:50|3441.68|3431.68|3437.89|3427.89|3441.82|3431.82|3437.89|3427.89|38
1621217280000|2021-05-17 02:08:00|3437.87|3427.87|3435.34|3425.34|3438.33|3428.33|3434.11|3424.11|38
1621217290000|2021-05-17 02:08:10|3435.53|3425.53|3436.32|3426.32|3439.76|3429.76|3435.27|3425.27|38
1621217300000|2021-05-17 02:08:20|3436.31|3426.31|3435.48|3425.48|3437.62|3427.62|3434.8|3424.8|39
1621217310000|2021-05-17 02:08:30|3435.42|3425.42|3432.44|3422.44|3435.42|3425.42|3431.94|3421.94|36
1621217320000|2021-05-17 02:08:40|3432.47|3422.47|3430.09|3420.09|3432.72|3422.72|3429.39|3419.39|40
1621217330000|2021-05-17 02:08:50|3429.68|3419.68|3429.23|3419.23|3429.68|3419.68|3428.26|3418.26|37
1621217340000|2021-05-17 02:09:00|3429.29|3419.29|3427.1|3417.1|3429.41|3419.41|3427.1|3417.1|35
1621217350000|2021-05-17 02:09:10|3426.85|3416.85|3428.64|3418.64|3429.01|3419.01|3424.75|3414.75|38
1621217360000|2021-05-17 02:09:20|3428.6|3418.6|3429.44|3419.44|3430.29|3420.29|3428.53|3418.53|35
1621217370000|2021-05-17 02:09:30|3429.6|3419.6|3429.24|3419.24|3429.85|3419.85|3428.87|3418.87|36
1621217380000|2021-05-17 02:09:40|3429.23|3419.23|3430.58|3420.58|3430.58|3420.58|3425.53|3415.53|37
1621217390000|2021-05-17 02:09:50|3430.86|3420.86|3428.42|3418.42|3434.57|3424.57|3428.42|3418.42|35
1621217400000|2021-05-17 02:10:00|3428.4|3418.4|3423.84|3413.84|3428.4|3418.4|3423.61|3413.61|36
1621217410000|2021-05-17 02:10:10|3423.5|3413.5|3425.32|3415.32|3425.38|3415.38|3422.43|3412.43|37
1621217420000|2021-05-17 02:10:20|3425.83|3415.83|3420.36|3410.36|3427.26|3417.26|3420.26|3410.26|40
1621217430000|2021-05-17 02:10:30|3420.56|3410.56|3424.72|3414.72|3424.72|3414.72|3420.41|3410.41|36
1621217440000|2021-05-17 02:10:40|3425.03|3415.03|3425.11|3415.11|3425.11|3415.11|3422.4|3412.4|40
1621217450000|2021-05-17 02:10:50|3425.07|3415.07|3428.55|3418.55|3429.17|3419.17|3425.07|3415.07|37
1621217460000|2021-05-17 02:11:00|3428.7|3418.7|3430.84|3420.84|3430.84|3420.84|3428.3|3418.3|36
1621217470000|2021-05-17 02:11:10|3431.17|3421.17|3433.67|3423.67|3434.38|3424.38|3431.17|3421.17|40
1621217480000|2021-05-17 02:11:20|3433.68|3423.68|3435.37|3425.37|3435.38|3425.38|3433.68|3423.68|30
1621217490000|2021-05-17 02:11:30|3435.5|3425.5|3436.09|3426.09|3436.09|3426.09|3434.27|3424.27|30
1621217500000|2021-05-17 02:11:40|3436.05|3426.05|3436.6|3426.6|3436.74|3426.74|3435.29|3425.29|37
1621217510000|2021-05-17 02:11:50|3437.19|3427.19|3440.44|3430.44|3441.01|3431.01|3437.19|3427.19|38
1621217520000|2021-05-17 02:12:00|3440.46|3430.46|3440.38|3430.38|3441.13|3431.13|3437.89|3427.89|37
1621217530000|2021-05-17 02:12:10|3440.36|3430.36|3441.71|3431.71|3441.71|3431.71|3439.85|3429.85|37
1621217540000|2021-05-17 02:12:20|3441.65|3431.65|3441.51|3431.51|3442.83|3432.83|3439.88|3429.88|33
1621217550000|2021-05-17 02:12:30|3441.57|3431.57|3442.47|3432.47|3443.39|3433.39|3441.57|3431.57|37
1621217560000|2021-05-17 02:12:40|3442.45|3432.45|3441.32|3431.32|3442.81|3432.81|3441.17|3431.17|35
1621217570000|2021-05-17 02:12:50|3441.74|3431.74|3436.09|3426.09|3441.76|3431.76|3435.97|3425.97|39
1621217580000|2021-05-17 02:13:00|3436.07|3426.07|3442.25|3432.25|3442.92|3432.92|3435.99|3425.99|40
1621217590000|2021-05-17 02:13:10|3442.28|3432.28|3440.45|3430.45|3442.28|3432.28|3440.45|3430.45|38
1621217600000|2021-05-17 02:13:20|3440.29|3430.29|3440.26|3430.26|3441.38|3431.38|3440.1|3430.1|35
1621217610000|2021-05-17 02:13:30|3440.37|3430.37|3441.06|3431.06|3442.4|3432.4|3440.2|3430.2|35
1621217620000|2021-05-17 02:13:40|3440.53|3430.53|3444.72|3434.72|3444.92|3434.92|3440.53|3430.53|32
1621217630000|2021-05-17 02:13:50|3444.89|3434.89|3445.23|3435.23|3446.72|3436.72|3444.56|3434.56|35
1621217640000|2021-05-17 02:14:00|3445.2|3435.2|3447.55|3437.55|3447.62|3437.62|3444.68|3434.68|39
1621217650000|2021-05-17 02:14:10|3447.49|3437.49|3448.99|3438.99|3449.14|3439.14|3446.98|3436.98|38
1621217660000|2021-05-17 02:14:20|3448.98|3438.98|3453.05|3443.05|3454.06|3444.06|3448.66|3438.66|39
1621217670000|2021-05-17 02:14:30|3453.1|3443.1|3452.41|3442.41|3453.42|3443.42|3452.37|3442.37|38
1621217680000|2021-05-17 02:14:40|3452.17|3442.17|3451.02|3441.02|3452.17|3442.17|3449.63|3439.63|36
1621217690000|2021-05-17 02:14:50|3451.09|3441.09|3452.15|3442.15|3453.02|3443.02|3451.09|3441.09|38
1621217700000|2021-05-17 02:15:00|3451.99|3441.99|3455.45|3445.45|3455.92|3445.92|3451.49|3441.49|36
1621217710000|2021-05-17 02:15:10|3455.57|3445.57|3456.68|3446.68|3457.28|3447.28|3454.03|3444.03|38
1621217720000|2021-05-17 02:15:20|3456.84|3446.84|3457.05|3447.05|3458.21|3448.21|3456.15|3446.15|38
1621217730000|2021-05-17 02:15:30|3456.96|3446.96|3455.99|3445.99|3456.96|3446.96|3455.7|3445.7|35
1621217740000|2021-05-17 02:15:40|3456.35|3446.35|3460.49|3450.49|3460.56|3450.56|3455.95|3445.95|39
1621217750000|2021-05-17 02:15:50|3460.45|3450.45|3460.65|3450.65|3460.65|3450.65|3459.77|3449.77|38
1621217760000|2021-05-17 02:16:00|3460.52|3450.52|3460.69|3450.69|3460.69|3450.69|3458.76|3448.76|39
1621217770000|2021-05-17 02:16:10|3460.77|3450.77|3463.12|3453.12|3463.12|3453.12|3460.77|3450.77|35
1621217780000|2021-05-17 02:16:20|3462.85|3452.85|3461.72|3451.72|3463.26|3453.26|3461.15|3451.15|39
1621217790000|2021-05-17 02:16:30|3461.82|3451.82|3462.27|3452.27|3462.92|3452.92|3461.71|3451.71|32
1621217800000|2021-05-17 02:16:40|3462.26|3452.26|3459.98|3449.98|3462.6|3452.6|3459.67|3449.67|35
1621217810000|2021-05-17 02:16:50|3460.32|3450.32|3459.09|3449.09|3460.97|3450.97|3459.05|3449.05|37
1621217820000|2021-05-17 02:17:00|3459.17|3449.17|3456.88|3446.88|3459.22|3449.22|3456.39|3446.39|37
1621217830000|2021-05-17 02:17:10|3456.96|3446.96|3455.48|3445.48|3457.01|3447.01|3455.3|3445.3|34
1621217840000|2021-05-17 02:17:20|3455.39|3445.39|3454.73|3444.73|3455.48|3445.48|3453.18|3443.18|39
1621217850000|2021-05-17 02:17:30|3454.97|3444.97|3458.63|3448.63|3458.78|3448.78|3454.97|3444.97|37
1621217860000|2021-05-17 02:17:40|3458.68|3448.68|3459.2|3449.2|3459.61|3449.61|3458.68|3448.68|34
1621217870000|2021-05-17 02:17:50|3459.18|3449.18|3457.8|3447.8|3459.24|3449.24|3457.75|3447.75|34
1621217880000|2021-05-17 02:18:00|3457.79|3447.79|3458.08|3448.08|3458.1|3448.1|3457.71|3447.71|27
1621217890000|2021-05-17 02:18:10|3458.07|3448.07|3457.72|3447.72|3458.13|3448.13|3457.24|3447.24|25
1621217900000|2021-05-17 02:18:20|3457.71|3447.71|3459.81|3449.81|3459.81|3449.81|3456.64|3446.64|33
1621217910000|2021-05-17 02:18:30|3459.8|3449.8|3459.6|3449.6|3459.8|3449.8|3458.91|3448.91|35
1621217920000|2021-05-17 02:18:40|3459.63|3449.63|3459.43|3449.43|3459.79|3449.79|3458.66|3448.66|32
1621217930000|2021-05-17 02:18:50|3459.3|3449.3|3457.27|3447.27|3459.34|3449.34|3457.27|3447.27|27
1621217940000|2021-05-17 02:19:00|3457.28|3447.28|3460.11|3450.11|3461.7|3451.7|3457.25|3447.25|34
1621217950000|2021-05-17 02:19:10|3460.17|3450.17|3459.52|3449.52|3461.05|3451.05|3459.39|3449.39|37
1621217960000|2021-05-17 02:19:20|3459.42|3449.42|3457.21|3447.21|3459.64|3449.64|3456.9|3446.9|37
1621217970000|2021-05-17 02:19:30|3457.02|3447.02|3457.94|3447.94|3457.94|3447.94|3456.91|3446.91|29
1621217980000|2021-05-17 02:19:40|3458.28|3448.28|3457.24|3447.24|3458.59|3448.59|3456.86|3446.86|36
1621217990000|2021-05-17 02:19:50|3457.39|3447.39|3459.2|3449.2|3459.2|3449.2|3457.18|3447.18|30
1621218000000|2021-05-17 02:20:00|3459.22|3449.22|3456.97|3446.97|3459.45|3449.45|3456.65|3446.65|35
1621218010000|2021-05-17 02:20:10|3456.79|3446.79|3453.11|3443.11|3457.04|3447.04|3453.11|3443.11|29
1621218020000|2021-05-17 02:20:20|3452.84|3442.84|3451.69|3441.69|3453.03|3443.03|3451.31|3441.31|37
1621218030000|2021-05-17 02:20:30|3451.7|3441.7|3451.34|3441.34|3452.29|3442.29|3451.25|3441.25|30
1621218040000|2021-05-17 02:20:40|3451.35|3441.35|3453.63|3443.63|3454.61|3444.61|3451.35|3441.35|31
1621218050000|2021-05-17 02:20:50|3453.42|3443.42|3449.39|3439.39|3453.61|3443.61|3448.92|3438.92|37
1621218060000|2021-05-17 02:21:00|3449.01|3439.01|3448.34|3438.34|3449.01|3439.01|3447.32|3437.32|36
1621218070000|2021-05-17 02:21:10|3448.42|3438.42|3452.43|3442.43|3452.43|3442.43|3448.16|3438.16|36
1621218080000|2021-05-17 02:21:20|3452.7|3442.7|3449.65|3439.65|3452.72|3442.72|3449.65|3439.65|38
1621218090000|2021-05-17 02:21:30|3449.54|3439.54|3449.19|3439.19|3449.6|3439.6|3447.99|3437.99|39
1621218100000|2021-05-17 02:21:40|3449.06|3439.06|3450.75|3440.75|3452.51|3442.51|3448.97|3438.97|37
1621218110000|2021-05-17 02:21:50|3450.5|3440.5|3450.96|3440.96|3454.06|3444.06|3450.45|3440.45|37
1621218120000|2021-05-17 02:22:00|3451.2|3441.2|3447.46|3437.46|3451.2|3441.2|3447.02|3437.02|38
1621218130000|2021-05-17 02:22:10|3447.29|3437.29|3448.89|3438.89|3449.85|3439.85|3446.38|3436.38|40
1621218140000|2021-05-17 02:22:20|3449.25|3439.25|3447.27|3437.27|3449.26|3439.26|3446.84|3436.84|37
1621218150000|2021-05-17 02:22:30|3447.2|3437.2|3441.85|3431.85|3447.32|3437.32|3441.83|3431.83|32
1621218160000|2021-05-17 02:22:40|3441.8|3431.8|3440.93|3430.93|3443.17|3433.17|3440.85|3430.85|35
1621218170000|2021-05-17 02:22:50|3441.07|3431.07|3439.52|3429.52|3441.19|3431.19|3439.33|3429.33|37
1621218180000|2021-05-17 02:23:00|3439.35|3429.35|3436.29|3426.29|3439.35|3429.35|3435.56|3425.56|36
1621218190000|2021-05-17 02:23:10|3436.14|3426.14|3435.36|3425.36|3436.17|3426.17|3434.89|3424.89|38
1621218200000|2021-05-17 02:23:20|3435.29|3425.29|3436.16|3426.16|3436.74|3426.74|3435.29|3425.29|30
1621218210000|2021-05-17 02:23:30|3436.25|3426.25|3435.67|3425.67|3437.21|3427.21|3435.2|3425.2|39
1621218220000|2021-05-17 02:23:40|3435.22|3425.22|3435.22|3425.22|3435.22|3425.22|3433.07|3423.07|36
1621218230000|2021-05-17 02:23:50|3435.33|3425.33|3436.58|3426.58|3436.58|3426.58|3435.02|3425.02|37
1621218240000|2021-05-17 02:24:00|3436.61|3426.61|3438.65|3428.65|3438.76|3428.76|3436.61|3426.61|36
1621218250000|2021-05-17 02:24:10|3438.8|3428.8|3433.92|3423.92|3440.12|3430.12|3433.92|3423.92|39
1621218260000|2021-05-17 02:24:20|3433.94|3423.94|3431.34|3421.34|3434.17|3424.17|3431.34|3421.34|38
1621218270000|2021-05-17 02:24:30|3431.33|3421.33|3426.74|3416.74|3431.33|3421.33|3425.85|3415.85|40
1621218280000|2021-05-17 02:24:40|3426.43|3416.43|3423.81|3413.81|3426.43|3416.43|3422.7|3412.7|38
1621218290000|2021-05-17 02:24:50|3423.08|3413.08|3425.15|3415.15|3425.15|3415.15|3421.65|3411.65|40
1621218300000|2021-05-17 02:25:00|3425.9|3415.9|3417.23|3407.23|3425.9|3415.9|3417.03|3407.03|40
1621218310000|2021-05-17 02:25:10|3416.99|3406.99|3417.08|3407.08|3417.6|3407.6|3415.66|3405.66|40
1621218320000|2021-05-17 02:25:20|3417.27|3407.27|3417.33|3407.33|3418.39|3408.39|3415.85|3405.85|40
1621218330000|2021-05-17 02:25:30|3417.07|3407.07|3414.49|3404.49|3417.24|3407.24|3413.47|3403.47|38
1621218340000|2021-05-17 02:25:40|3414.73|3404.73|3415.24|3405.24|3415.81|3405.81|3414.73|3404.73|40
1621218350000|2021-05-17 02:25:50|3415.29|3405.29|3415.48|3405.48|3415.48|3405.48|3414|3404|36
1621218360000|2021-05-17 02:26:00|3415.58|3405.58|3421.55|3411.55|3422.02|3412.02|3415.09|3405.09|38
1621218370000|2021-05-17 02:26:10|3421.83|3411.83|3423.71|3413.71|3425.06|3415.06|3421.53|3411.53|38
1621218380000|2021-05-17 02:26:20|3423.72|3413.72|3418.33|3408.33|3423.72|3413.72|3418.33|3408.33|36
1621218390000|2021-05-17 02:26:30|3417.69|3407.69|3414.56|3404.56|3417.69|3407.69|3414.56|3404.56|38
1621218400000|2021-05-17 02:26:40|3414.06|3404.06|3414.95|3404.95|3414.95|3404.95|3413.46|3403.46|37
1621218410000|2021-05-17 02:26:50|3414.22|3404.22|3413.73|3403.73|3414.22|3404.22|3412.4|3402.4|37
1621218420000|2021-05-17 02:27:00|3413.82|3403.82|3411.7|3401.7|3415.45|3405.45|3410.95|3400.95|37
1621218430000|2021-05-17 02:27:10|3411.5|3401.5|3409.92|3399.92|3412.53|3402.53|3409.79|3399.79|38
1621218440000|2021-05-17 02:27:20|3409.76|3399.76|3411.16|3401.16|3412.38|3402.38|3408.59|3398.59|38
1621218450000|2021-05-17 02:27:30|3411.17|3401.17|3416.29|3406.29|3416.47|3406.47|3411.17|3401.17|39
1621218460000|2021-05-17 02:27:40|3416.15|3406.15|3415.38|3405.38|3418.39|3408.39|3415.38|3405.38|38
1621218470000|2021-05-17 02:27:50|3415.4|3405.4|3413.75|3403.75|3415.4|3405.4|3413.72|3403.72|34
1621218480000|2021-05-17 02:28:00|3413.74|3403.74|3410.49|3400.49|3413.74|3403.74|3410.32|3400.32|35
1621218490000|2021-05-17 02:28:10|3410.54|3400.54|3409.72|3399.72|3410.54|3400.54|3406.74|3396.74|34
1621218500000|2021-05-17 02:28:20|3409.82|3399.82|3411.82|3401.82|3411.82|3401.82|3409.52|3399.52|36
1621218510000|2021-05-17 02:28:30|3411.97|3401.97|3410.4|3400.4|3411.97|3401.97|3410.25|3400.25|36
1621218520000|2021-05-17 02:28:40|3410.38|3400.38|3414.86|3404.86|3414.86|3404.86|3410.38|3400.38|38
1621218530000|2021-05-17 02:28:50|3415.02|3405.02|3417.05|3407.05|3417.11|3407.11|3413.7|3403.7|38
1621218540000|2021-05-17 02:29:00|3417.15|3407.15|3414.13|3404.13|3417.15|3407.15|3414.03|3404.03|37
1621218550000|2021-05-17 02:29:10|3414.22|3404.22|3412.42|3402.42|3414.3|3404.3|3412.25|3402.25|33
1621218560000|2021-05-17 02:29:20|3412.41|3402.41|3417.3|3407.3|3417.31|3407.31|3412.41|3402.41|38
1621218570000|2021-05-17 02:29:30|3417.12|3407.12|3413.26|3403.26|3417.12|3407.12|3413.09|3403.09|32
1621218580000|2021-05-17 02:29:40|3413.28|3403.28|3413.07|3403.07|3414.25|3404.25|3412.29|3402.29|38
1621218590000|2021-05-17 02:29:50|3413.06|3403.06|3414.59|3404.59|3415.65|3405.65|3412.74|3402.74|30
1621218600000|2021-05-17 02:30:00|3414.45|3404.45|3408.74|3398.74|3414.57|3404.57|3408.74|3398.74|39
1621218610000|2021-05-17 02:30:10|3408.7|3398.7|3404.13|3394.13|3408.7|3398.7|3403.94|3393.94|37
1621218620000|2021-05-17 02:30:20|3405.02|3395.02|3403.47|3393.47|3405.68|3395.68|3402.98|3392.98|36
1621218630000|2021-05-17 02:30:30|3403.45|3393.45|3403.37|3393.37|3404.33|3394.33|3400.24|3390.24|39
1621218640000|2021-05-17 02:30:40|3403.21|3393.21|3404.93|3394.93|3404.93|3394.93|3403.15|3393.15|40
1621218650000|2021-05-17 02:30:50|3405.06|3395.06|3402.28|3392.28|3405.22|3395.22|3401.54|3391.54|38
1621218660000|2021-05-17 02:31:00|3402.22|3392.22|3398.07|3388.07|3402.36|3392.36|3397.79|3387.79|39
1621218670000|2021-05-17 02:31:10|3397.74|3387.74|3397.28|3387.28|3400.42|3390.42|3396.84|3386.84|35
1621218680000|2021-05-17 02:31:20|3397.56|3387.56|3395.21|3385.21|3398.08|3388.08|3395.21|3385.21|40
1621218690000|2021-05-17 02:31:30|3395.34|3385.34|3396.06|3386.06|3396.21|3386.21|3394.42|3384.42|38
1621218700000|2021-05-17 02:31:40|3395.97|3385.97|3395.01|3385.01|3396.09|3386.09|3393.9|3383.9|39
1621218710000|2021-05-17 02:31:50|3395.04|3385.04|3390.63|3380.63|3398|3388|3390.58|3380.58|40
1621218720000|2021-05-17 02:32:00|3390.84|3380.84|3388.37|3378.37|3390.84|3380.84|3388.37|3378.37|38
1621218730000|2021-05-17 02:32:10|3388.71|3378.71|3391.81|3381.81|3391.81|3381.81|3388.21|3378.21|39
1621218740000|2021-05-17 02:32:20|3391.82|3381.82|3393.51|3383.51|3395.72|3385.72|3391.82|3381.82|39
1621218750000|2021-05-17 02:32:30|3393.52|3383.52|3391.53|3381.53|3394.01|3384.01|3390.82|3380.82|37
1621218760000|2021-05-17 02:32:40|3391.52|3381.52|3390.66|3380.66|3392.1|3382.1|3389.96|3379.96|34
1621218770000|2021-05-17 02:32:50|3390.48|3380.48|3389.39|3379.39|3391.54|3381.54|3388.79|3378.79|39
1621218780000|2021-05-17 02:33:00|3389.57|3379.57|3388.46|3378.46|3389.66|3379.66|3388.39|3378.39|35
1621218790000|2021-05-17 02:33:10|3388.51|3378.51|3385.77|3375.77|3390|3380|3385.62|3375.62|36
1621218800000|2021-05-17 02:33:20|3385.76|3375.76|3380.02|3370.02|3387.1|3377.1|3380.02|3370.02|36
1621218810000|2021-05-17 02:33:30|3379.87|3369.87|3386.48|3376.48|3386.71|3376.71|3379.72|3369.72|37
1621218820000|2021-05-17 02:33:40|3387.01|3377.01|3384.25|3374.25|3387.17|3377.17|3383.73|3373.73|39
1621218830000|2021-05-17 02:33:50|3384.75|3374.75|3384.43|3374.43|3385.33|3375.33|3383.37|3373.37|38
1621218840000|2021-05-17 02:34:00|3384.26|3374.26|3381.27|3371.27|3384.75|3374.75|3381.12|3371.12|38
1621218850000|2021-05-17 02:34:10|3381.25|3371.25|3387.23|3377.23|3387.78|3377.78|3381.25|3371.25|37
1621218860000|2021-05-17 02:34:20|3387.36|3377.36|3385.31|3375.31|3387.4|3377.4|3384.35|3374.35|37
1621218870000|2021-05-17 02:34:30|3385.23|3375.23|3389.54|3379.54|3389.54|3379.54|3384.6|3374.6|38
1621218880000|2021-05-17 02:34:40|3389.8|3379.8|3386.78|3376.78|3392.47|3382.47|3386.78|3376.78|37
1621218890000|2021-05-17 02:34:50|3386.24|3376.24|3391.03|3381.03|3391.03|3381.03|3386.05|3376.05|36
1621218900000|2021-05-17 02:35:00|3392.46|3382.46|3395.91|3385.91|3395.91|3385.91|3392.46|3382.46|35
1621218910000|2021-05-17 02:35:10|3395.62|3385.62|3394.09|3384.09|3396.06|3386.06|3393.28|3383.28|40
1621218920000|2021-05-17 02:35:20|3394.18|3384.18|3392.91|3382.91|3395.01|3385.01|3392.91|3382.91|37
1621218930000|2021-05-17 02:35:30|3393.29|3383.29|3390.98|3380.98|3393.29|3383.29|3389.73|3379.73|38
1621218940000|2021-05-17 02:35:40|3391.4|3381.4|3393.47|3383.47|3394.21|3384.21|3391.32|3381.32|40
1621218950000|2021-05-17 02:35:50|3393.56|3383.56|3393.54|3383.54|3394.96|3384.96|3393.44|3383.44|38
1621218960000|2021-05-17 02:36:00|3393.52|3383.52|3395.55|3385.55|3395.9|3385.9|3393.24|3383.24|38
1621218970000|2021-05-17 02:36:10|3396.07|3386.07|3395.28|3385.28|3399.03|3389.03|3394.89|3384.89|38
1621218980000|2021-05-17 02:36:20|3395.31|3385.31|3397.91|3387.91|3398.09|3388.09|3394.52|3384.52|38
1621218990000|2021-05-17 02:36:30|3397.89|3387.89|3400.98|3390.98|3401.1|3391.1|3397.89|3387.89|40
1621219000000|2021-05-17 02:36:40|3400.99|3390.99|3397.83|3387.83|3402.32|3392.32|3397.7|3387.7|38
1621219010000|2021-05-17 02:36:50|3397.98|3387.98|3396.88|3386.88|3398.17|3388.17|3396.26|3386.26|39
1621219020000|2021-05-17 02:37:00|3396.89|3386.89|3400.46|3390.46|3400.46|3390.46|3396.16|3386.16|36
1621219030000|2021-05-17 02:37:10|3400.31|3390.31|3403.64|3393.64|3403.64|3393.64|3399.23|3389.23|38
1621219040000|2021-05-17 02:37:20|3403.65|3393.65|3404.25|3394.25|3404.25|3394.25|3402.55|3392.55|39
1621219050000|2021-05-17 02:37:30|3404.26|3394.26|3406.15|3396.15|3406.44|3396.44|3403.99|3393.99|37
1621219060000|2021-05-17 02:37:40|3406.07|3396.07|3406.78|3396.78|3407.04|3397.04|3405.81|3395.81|37
1621219070000|2021-05-17 02:37:50|3407.1|3397.1|3402.9|3392.9|3407.27|3397.27|3402.9|3392.9|37
1621219080000|2021-05-17 02:38:00|3402.59|3392.59|3398.68|3388.68|3402.59|3392.59|3398.66|3388.66|38
1621219090000|2021-05-17 02:38:10|3398.82|3388.82|3402.4|3392.4|3402.4|3392.4|3398.47|3388.47|36
1621219100000|2021-05-17 02:38:20|3402.76|3392.76|3406.26|3396.26|3406.71|3396.71|3402.26|3392.26|39
1621219110000|2021-05-17 02:38:30|3405.88|3395.88|3407.15|3397.15|3407.78|3397.78|3405.07|3395.07|34
1621219120000|2021-05-17 02:38:40|3407.43|3397.43|3404.11|3394.11|3407.74|3397.74|3404.11|3394.11|38
1621219130000|2021-05-17 02:38:50|3403.87|3393.87|3403.8|3393.8|3405.67|3395.67|3403.75|3393.75|34
1621219140000|2021-05-17 02:39:00|3403.82|3393.82|3404.57|3394.57|3404.74|3394.74|3402.99|3392.99|35
1621219150000|2021-05-17 02:39:10|3404.7|3394.7|3400.43|3390.43|3404.7|3394.7|3399.4|3389.4|36
1621219160000|2021-05-17 02:39:20|3400.18|3390.18|3396.48|3386.48|3402.35|3392.35|3396.48|3386.48|40
1621219170000|2021-05-17 02:39:30|3396.69|3386.69|3391.89|3381.89|3396.69|3386.69|3391.87|3381.87|38
1621219180000|2021-05-17 02:39:40|3391.75|3381.75|3387.27|3377.27|3391.78|3381.78|3386.4|3376.4|36
1621219190000|2021-05-17 02:39:50|3387.58|3377.58|3392.22|3382.22|3392.22|3382.22|3386.93|3376.93|37
1621219200000|2021-05-17 02:40:00|3392.84|3382.84|3392.91|3382.91|3395.86|3385.86|3392.76|3382.76|36
1621219210000|2021-05-17 02:40:10|3392.86|3382.86|3391.36|3381.36|3394.27|3384.27|3391.36|3381.36|37
1621219220000|2021-05-17 02:40:20|3391.31|3381.31|3391.63|3381.63|3391.75|3381.75|3390.47|3380.47|37
1621219230000|2021-05-17 02:40:30|3391.59|3381.59|3397.02|3387.02|3397.57|3387.57|3391.57|3381.57|35
1621219240000|2021-05-17 02:40:40|3396.98|3386.98|3392.76|3382.76|3397.09|3387.09|3392.63|3382.63|39
1621219250000|2021-05-17 02:40:50|3392.77|3382.77|3392.61|3382.61|3393.2|3383.2|3391.98|3381.98|38
1621219260000|2021-05-17 02:41:00|3392.69|3382.69|3396.97|3386.97|3397.12|3387.12|3392.61|3382.61|35
1621219270000|2021-05-17 02:41:10|3397.11|3387.11|3393.79|3383.79|3397.24|3387.24|3393.59|3383.59|39
1621219280000|2021-05-17 02:41:20|3393.87|3383.87|3395.18|3385.18|3396.4|3386.4|3393.65|3383.65|40
1621219290000|2021-05-17 02:41:30|3395.19|3385.19|3395.99|3385.99|3397.28|3387.28|3394.74|3384.74|38
1621219300000|2021-05-17 02:41:40|3395.95|3385.95|3392.17|3382.17|3396.09|3386.09|3391.93|3381.93|35
1621219310000|2021-05-17 02:41:50|3392.08|3382.08|3388.08|3378.08|3392.22|3382.22|3388.08|3378.08|37
1621219320000|2021-05-17 02:42:00|3388.06|3378.06|3387.7|3377.7|3388.5|3378.5|3387.7|3377.7|34
1621219330000|2021-05-17 02:42:10|3387.69|3377.69|3389.74|3379.74|3390.3|3380.3|3387.65|3377.65|31
1621219340000|2021-05-17 02:42:20|3389.83|3379.83|3387.08|3377.08|3389.85|3379.85|3387.08|3377.08|38
1621219350000|2021-05-17 02:42:30|3387.15|3377.15|3384.96|3374.96|3387.15|3377.15|3384.65|3374.65|24
1621219360000|2021-05-17 02:42:40|3385.15|3375.15|3390.55|3380.55|3390.55|3380.55|3384.87|3374.87|39
1621219370000|2021-05-17 02:42:50|3390.5|3380.5|3390.66|3380.66|3392.73|3382.73|3390.21|3380.21|38
1621219380000|2021-05-17 02:43:00|3390.53|3380.53|3396.48|3386.48|3397.24|3387.24|3390.53|3380.53|39
1621219390000|2021-05-17 02:43:10|3396.59|3386.59|3402.97|3392.97|3402.97|3392.97|3396.23|3386.23|36
1621219400000|2021-05-17 02:43:20|3402.52|3392.52|3399.64|3389.64|3402.62|3392.62|3398.23|3388.23|39
1621219410000|2021-05-17 02:43:30|3399.54|3389.54|3399.51|3389.51|3399.69|3389.69|3398.38|3388.38|38
1621219420000|2021-05-17 02:43:40|3399.44|3389.44|3396.15|3386.15|3401.87|3391.87|3396.11|3386.11|36
1621219430000|2021-05-17 02:43:50|3396.18|3386.18|3390.14|3380.14|3396.31|3386.31|3390.14|3380.14|38
1621219440000|2021-05-17 02:44:00|3389.66|3379.66|3389.07|3379.07|3390.92|3380.92|3389.02|3379.02|31
1621219450000|2021-05-17 02:44:10|3389.25|3379.25|3381.24|3371.24|3389.25|3379.25|3381.24|3371.24|38
1621219460000|2021-05-17 02:44:20|3380.69|3370.69|3377.5|3367.5|3380.97|3370.97|3376.63|3366.63|37
1621219470000|2021-05-17 02:44:30|3377.35|3367.35|3373.7|3363.7|3379.06|3369.06|3372.87|3362.87|38
1621219480000|2021-05-17 02:44:40|3373.69|3363.69|3374.31|3364.31|3374.9|3364.9|3372.34|3362.34|34
1621219490000|2021-05-17 02:44:50|3374.48|3364.48|3382.49|3372.49|3382.49|3372.49|3374.41|3364.41|39
1621219500000|2021-05-17 02:45:00|3382.63|3372.63|3375.49|3365.49|3382.63|3372.63|3375.49|3365.49|40
1621219510000|2021-05-17 02:45:10|3375.53|3365.53|3379.6|3369.6|3379.68|3369.68|3375.28|3365.28|39
1621219520000|2021-05-17 02:45:20|3379.67|3369.67|3382.19|3372.19|3382.91|3372.91|3379.67|3369.67|40
1621219530000|2021-05-17 02:45:30|3382.55|3372.55|3386.08|3376.08|3386.08|3376.08|3382.55|3372.55|38
1621219540000|2021-05-17 02:45:40|3386.25|3376.25|3391.79|3381.79|3391.79|3381.79|3386.25|3376.25|38
1621219550000|2021-05-17 02:45:50|3391.88|3381.88|3391.07|3381.07|3393.21|3383.21|3389.56|3379.56|37
1621219560000|2021-05-17 02:46:00|3391.15|3381.15|3396.28|3386.28|3396.75|3386.75|3391.15|3381.15|38
1621219570000|2021-05-17 02:46:10|3395.25|3385.25|3394.5|3384.5|3395.97|3385.97|3394.41|3384.41|37
1621219580000|2021-05-17 02:46:20|3394.44|3384.44|3392.21|3382.21|3394.85|3384.85|3391.94|3381.94|38
1621219590000|2021-05-17 02:46:30|3392.13|3382.13|3391.86|3381.86|3392.13|3382.13|3389.41|3379.41|38
1621219600000|2021-05-17 02:46:40|3392.06|3382.06|3393.91|3383.91|3394.81|3384.81|3391.91|3381.91|38
1621219610000|2021-05-17 02:46:50|3393.84|3383.84|3397.42|3387.42|3397.83|3387.83|3393.84|3383.84|33
1621219620000|2021-05-17 02:47:00|3395.98|3385.98|3396.48|3386.48|3397.05|3387.05|3394.94|3384.94|38
1621219630000|2021-05-17 02:47:10|3396.39|3386.39|3393.2|3383.2|3396.4|3386.4|3391.54|3381.54|36
1621219640000|2021-05-17 02:47:20|3393.26|3383.26|3384.52|3374.52|3393.75|3383.75|3384.52|3374.52|39
1621219650000|2021-05-17 02:47:30|3384.48|3374.48|3388.87|3378.87|3388.87|3378.87|3384.48|3374.48|37
1621219660000|2021-05-17 02:47:40|3388.84|3378.84|3394.8|3384.8|3394.8|3384.8|3388.82|3378.82|38
1621219670000|2021-05-17 02:47:50|3394.98|3384.98|3390.68|3380.68|3396.6|3386.6|3390.63|3380.63|39
1621219680000|2021-05-17 02:48:00|3390.46|3380.46|3385.89|3375.89|3390.46|3380.46|3385.89|3375.89|37
1621219690000|2021-05-17 02:48:10|3385.41|3375.41|3381.43|3371.43|3385.41|3375.41|3381.08|3371.08|39
1621219700000|2021-05-17 02:48:20|3381.39|3371.39|3382.6|3372.6|3383.7|3373.7|3378.28|3368.28|39
1621219710000|2021-05-17 02:48:30|3382.86|3372.86|3385.28|3375.28|3385.28|3375.28|3380.09|3370.09|39
1621219720000|2021-05-17 02:48:40|3385.35|3375.35|3384.33|3374.33|3388.4|3378.4|3383.53|3373.53|39
1621219730000|2021-05-17 02:48:50|3384.05|3374.05|3385.89|3375.89|3385.89|3375.89|3381.43|3371.43|38
1621219740000|2021-05-17 02:49:00|3385.95|3375.95|3387.89|3377.89|3388.23|3378.23|3385.89|3375.89|39
1621219750000|2021-05-17 02:49:10|3387.81|3377.81|3388.7|3378.7|3389.38|3379.38|3386.19|3376.19|39
1621219760000|2021-05-17 02:49:20|3388.27|3378.27|3382.34|3372.34|3388.86|3378.86|3382.34|3372.34|40
1621219770000|2021-05-17 02:49:30|3381.45|3371.45|3381.63|3371.63|3381.63|3371.63|3379.47|3369.47|36
1621219780000|2021-05-17 02:49:40|3381.33|3371.33|3377.08|3367.08|3381.33|3371.33|3376.32|3366.32|40
1621219790000|2021-05-17 02:49:50|3377.2|3367.2|3379.16|3369.16|3379.16|3369.16|3376.15|3366.15|39
1621219800000|2021-05-17 02:50:00|3379.03|3369.03|3374.22|3364.22|3379.03|3369.03|3374.22|3364.22|37
1621219810000|2021-05-17 02:50:10|3374.2|3364.2|3372.18|3362.18|3374.69|3364.69|3372.18|3362.18|40
1621219820000|2021-05-17 02:50:20|3372.05|3362.05|3370.93|3360.93|3372.79|3362.79|3370.79|3360.79|38
1621219830000|2021-05-17 02:50:30|3371.07|3361.07|3379.46|3369.46|3379.46|3369.46|3371.07|3361.07|38
1621219840000|2021-05-17 02:50:40|3379.47|3369.47|3383.35|3373.35|3383.35|3373.35|3377.78|3367.78|35
1621219850000|2021-05-17 02:50:50|3383.04|3373.04|3383.39|3373.39|3383.99|3373.99|3382.99|3372.99|38
1621219860000|2021-05-17 02:51:00|3384.35|3374.35|3382.92|3372.92|3387.49|3377.49|3382.92|3372.92|40
1621219870000|2021-05-17 02:51:10|3383.01|3373.01|3386.36|3376.36|3386.9|3376.9|3382.96|3372.96|37
1621219880000|2021-05-17 02:51:20|3386.73|3376.73|3392.38|3382.38|3392.38|3382.38|3386.73|3376.73|39
1621219890000|2021-05-17 02:51:30|3391.74|3381.74|3388.13|3378.13|3392.06|3382.06|3388.13|3378.13|40
1621219900000|2021-05-17 02:51:40|3388.1|3378.1|3385.96|3375.96|3388.1|3378.1|3385.54|3375.54|39
1621219910000|2021-05-17 02:51:50|3386.03|3376.03|3382.72|3372.72|3386.03|3376.03|3382.28|3372.28|38
1621219920000|2021-05-17 02:52:00|3382.68|3372.68|3387.35|3377.35|3388.86|3378.86|3382.48|3372.48|39
1621219930000|2021-05-17 02:52:10|3387.63|3377.63|3387.31|3377.31|3389.24|3379.24|3386.3|3376.3|39
1621219940000|2021-05-17 02:52:20|3387.18|3377.18|3384.83|3374.83|3387.64|3377.64|3384.83|3374.83|39
1621219950000|2021-05-17 02:52:30|3384.65|3374.65|3387.28|3377.28|3387.84|3377.84|3383.87|3373.87|40
1621219960000|2021-05-17 02:52:40|3387.16|3377.16|3386.41|3376.41|3387.59|3377.59|3386.05|3376.05|34
1621219970000|2021-05-17 02:52:50|3386.03|3376.03|3385.42|3375.42|3386.05|3376.05|3384.33|3374.33|36
1621219980000|2021-05-17 02:53:00|3385.22|3375.22|3386.33|3376.33|3386.33|3376.33|3383.69|3373.69|39
1621219990000|2021-05-17 02:53:10|3386.31|3376.31|3384.73|3374.73|3386.72|3376.72|3384.57|3374.57|33
1621220000000|2021-05-17 02:53:20|3384.75|3374.75|3385.29|3375.29|3388.24|3378.24|3384.73|3374.73|36
1621220010000|2021-05-17 02:53:30|3385.57|3375.57|3383.85|3373.85|3386.62|3376.62|3382.79|3372.79|38
1621220020000|2021-05-17 02:53:40|3383.87|3373.87|3386.75|3376.75|3387.05|3377.05|3383.86|3373.86|39
1621220030000|2021-05-17 02:53:50|3386.61|3376.61|3385.39|3375.39|3388.94|3378.94|3385.39|3375.39|38
1621220040000|2021-05-17 02:54:00|3385.48|3375.48|3381.49|3371.49|3385.48|3375.48|3380.9|3370.9|40
1621220050000|2021-05-17 02:54:10|3381.45|3371.45|3385.2|3375.2|3385.2|3375.2|3379.89|3369.89|38
1621220060000|2021-05-17 02:54:20|3385.15|3375.15|3382.5|3372.5|3385.15|3375.15|3380.43|3370.43|37
1621220070000|2021-05-17 02:54:30|3382.54|3372.54|3385.64|3375.64|3385.64|3375.64|3382.21|3372.21|36
1621220080000|2021-05-17 02:54:40|3385.6|3375.6|3387.1|3377.1|3387.13|3377.13|3384.73|3374.73|36
1621220090000|2021-05-17 02:54:50|3387.23|3377.23|3391.89|3381.89|3392.03|3382.03|3387.22|3377.22|39
1621220100000|2021-05-17 02:55:00|3392.07|3382.07|3393.8|3383.8|3393.88|3383.88|3391.94|3381.94|39
1621220110000|2021-05-17 02:55:10|3393.84|3383.84|3396.74|3386.74|3397.05|3387.05|3393.84|3383.84|39
1621220120000|2021-05-17 02:55:20|3396.96|3386.96|3397.49|3387.49|3397.88|3387.88|3395.76|3385.76|37
1621220130000|2021-05-17 02:55:30|3397.78|3387.78|3400.67|3390.67|3400.86|3390.86|3397.43|3387.43|37
1621220140000|2021-05-17 02:55:40|3400.61|3390.61|3396.97|3386.97|3400.61|3390.61|3396.19|3386.19|36
1621220150000|2021-05-17 02:55:50|3396.83|3386.83|3399.12|3389.12|3399.12|3389.12|3396.81|3386.81|39
1621220160000|2021-05-17 02:56:00|3399|3389|3392.11|3382.11|3399.42|3389.42|3391.74|3381.74|37
1621220170000|2021-05-17 02:56:10|3392.39|3382.39|3393.77|3383.77|3394.18|3384.18|3392.39|3382.39|39
1621220180000|2021-05-17 02:56:20|3394|3384|3392.17|3382.17|3394.27|3384.27|3391.77|3381.77|36
1621220190000|2021-05-17 02:56:30|3391.96|3381.96|3388.44|3378.44|3391.96|3381.96|3386.82|3376.82|39
1621220200000|2021-05-17 02:56:40|3388.55|3378.55|3387.13|3377.13|3388.74|3378.74|3387.13|3377.13|34
1621220210000|2021-05-17 02:56:50|3386.64|3376.64|3386.36|3376.36|3387.15|3377.15|3386.23|3376.23|37
1621220220000|2021-05-17 02:57:00|3386.31|3376.31|3386.84|3376.84|3387.61|3377.61|3386.02|3376.02|34
1621220230000|2021-05-17 02:57:10|3386.8|3376.8|3382.67|3372.67|3386.8|3376.8|3382.67|3372.67|37
1621220240000|2021-05-17 02:57:20|3382.66|3372.66|3386.61|3376.61|3386.61|3376.61|3382.14|3372.14|38
1621220250000|2021-05-17 02:57:30|3386.35|3376.35|3380.37|3370.37|3386.69|3376.69|3380.37|3370.37|39
1621220260000|2021-05-17 02:57:40|3379.66|3369.66|3378.34|3368.34|3380.34|3370.34|3378.34|3368.34|39
1621220270000|2021-05-17 02:57:50|3377.84|3367.84|3377.61|3367.61|3379.16|3369.16|3377.56|3367.56|37
1621220280000|2021-05-17 02:58:00|3377.67|3367.67|3385.67|3375.67|3385.67|3375.67|3377.43|3367.43|40
1621220290000|2021-05-17 02:58:10|3386.16|3376.16|3387|3377|3388.2|3378.2|3384.92|3374.92|40
1621220300000|2021-05-17 02:58:20|3387.22|3377.22|3388.86|3378.86|3390.98|3380.98|3387.22|3377.22|35
1621220310000|2021-05-17 02:58:30|3388.69|3378.69|3390.2|3380.2|3390.41|3380.41|3388.57|3378.57|40
1621220320000|2021-05-17 02:58:40|3390.38|3380.38|3392.22|3382.22|3392.81|3382.81|3390.35|3380.35|37
1621220330000|2021-05-17 02:58:50|3392.17|3382.17|3390.15|3380.15|3392.65|3382.65|3390.15|3380.15|34
1621220340000|2021-05-17 02:59:00|3390.62|3380.62|3393.77|3383.77|3394.56|3384.56|3390.41|3380.41|35
1621220350000|2021-05-17 02:59:10|3393.63|3383.63|3388.15|3378.15|3393.63|3383.63|3387.82|3377.82|36
1621220360000|2021-05-17 02:59:20|3388.25|3378.25|3387.78|3377.78|3390.53|3380.53|3387.78|3377.78|39
1621220370000|2021-05-17 02:59:30|3387.74|3377.74|3389.78|3379.78|3390.64|3380.64|3387.08|3377.08|38
1621220380000|2021-05-17 02:59:40|3389.77|3379.77|3389.4|3379.4|3393.14|3383.14|3389.37|3379.37|38
1621220390000|2021-05-17 02:59:50|3389.39|3379.39|3388.79|3378.79|3389.68|3379.68|3388.39|3378.39|33
1621220400000|2021-05-17 03:00:00|3388.78|3378.78|3384.87|3374.87|3388.84|3378.84|3383.96|3373.96|36
1621220410000|2021-05-17 03:00:10|3384.01|3374.01|3379.9|3369.9|3385.19|3375.19|3379.9|3369.9|39
1621220420000|2021-05-17 03:00:20|3379.37|3369.37|3382.48|3372.48|3384.16|3374.16|3379.37|3369.37|39
1621220430000|2021-05-17 03:00:30|3381.83|3371.83|3379.84|3369.84|3381.87|3371.87|3379.4|3369.4|37
1621220440000|2021-05-17 03:00:40|3379.8|3369.8|3377.27|3367.27|3379.92|3369.92|3377.27|3367.27|35
1621220450000|2021-05-17 03:00:50|3377.42|3367.42|3377.49|3367.49|3378.12|3368.12|3376.61|3366.61|39
1621220460000|2021-05-17 03:01:00|3377.48|3367.48|3382.7|3372.7|3382.94|3372.94|3376.88|3366.88|39
1621220470000|2021-05-17 03:01:10|3382.76|3372.76|3386.62|3376.62|3386.62|3376.62|3381.99|3371.99|37
1621220480000|2021-05-17 03:01:20|3387.35|3377.35|3388.73|3378.73|3391.58|3381.58|3387.35|3377.35|40
1621220490000|2021-05-17 03:01:30|3388.59|3378.59|3390.34|3380.34|3390.34|3380.34|3388.59|3378.59|40
1621220500000|2021-05-17 03:01:40|3390.46|3380.46|3390.02|3380.02|3393.19|3383.19|3387.97|3377.97|39
1621220510000|2021-05-17 03:01:50|3389.72|3379.72|3390.6|3380.6|3390.6|3380.6|3388.06|3378.06|39
1621220520000|2021-05-17 03:02:00|3390.63|3380.63|3392.97|3382.97|3393.45|3383.45|3390.58|3380.58|38
1621220530000|2021-05-17 03:02:10|3392.99|3382.99|3393.77|3383.77|3393.77|3383.77|3392.01|3382.01|37
1621220540000|2021-05-17 03:02:20|3393.85|3383.85|3391.16|3381.16|3394.33|3384.33|3391.16|3381.16|38
1621220550000|2021-05-17 03:02:30|3390.78|3380.78|3387.64|3377.64|3391.4|3381.4|3386.58|3376.58|38
1621220560000|2021-05-17 03:02:40|3387.34|3377.34|3392.48|3382.48|3392.48|3382.48|3386.91|3376.91|37
1621220570000|2021-05-17 03:02:50|3392.46|3382.46|3393.42|3383.42|3394.03|3384.03|3392.46|3382.46|39
1621220580000|2021-05-17 03:03:00|3393.12|3383.12|3394.92|3384.92|3395.73|3385.73|3392.28|3382.28|40
1621220590000|2021-05-17 03:03:10|3394.82|3384.82|3395.1|3385.1|3395.33|3385.33|3393.68|3383.68|39
1621220600000|2021-05-17 03:03:20|3394.2|3384.2|3393.99|3383.99|3395.86|3385.86|3393.58|3383.58|36
1621220610000|2021-05-17 03:03:30|3393.7|3383.7|3396.64|3386.64|3397.12|3387.12|3393.7|3383.7|36
1621220620000|2021-05-17 03:03:40|3396.5|3386.5|3395.59|3385.59|3396.5|3386.5|3394.79|3384.79|39
1621220630000|2021-05-17 03:03:50|3395.52|3385.52|3396.05|3386.05|3396.05|3386.05|3394.41|3384.41|39
1621220640000|2021-05-17 03:04:00|3396.03|3386.03|3396.01|3386.01|3396.58|3386.58|3395.77|3385.77|34
1621220650000|2021-05-17 03:04:10|3396.03|3386.03|3395.23|3385.23|3396.03|3386.03|3394.18|3384.18|31
1621220660000|2021-05-17 03:04:20|3395.25|3385.25|3395.59|3385.59|3396.75|3386.75|3395.18|3385.18|31
1621220670000|2021-05-17 03:04:30|3396.23|3386.23|3396.59|3386.59|3396.76|3386.76|3395.86|3385.86|31
1621220680000|2021-05-17 03:04:40|3396.77|3386.77|3400.95|3390.95|3400.95|3390.95|3396.77|3386.77|37
1621220690000|2021-05-17 03:04:50|3400.82|3390.82|3400.1|3390.1|3400.93|3390.93|3398.05|3388.05|36
1621220700000|2021-05-17 03:05:00|3400.15|3390.15|3397.5|3387.5|3400.15|3390.15|3397.06|3387.06|37
1621220710000|2021-05-17 03:05:10|3397.41|3387.41|3394.49|3384.49|3397.51|3387.51|3394.01|3384.01|39
1621220720000|2021-05-17 03:05:20|3394.08|3384.08|3399.23|3389.23|3399.3|3389.3|3394.08|3384.08|35
1621220730000|2021-05-17 03:05:30|3399.39|3389.39|3399.2|3389.2|3399.95|3389.95|3398.41|3388.41|34
1621220740000|2021-05-17 03:05:40|3399.01|3389.01|3398.53|3388.53|3399.3|3389.3|3398.53|3388.53|30
1621220750000|2021-05-17 03:05:50|3398.39|3388.39|3397.08|3387.08|3398.39|3388.39|3395.95|3385.95|38
1621220760000|2021-05-17 03:06:00|3397.19|3387.19|3397.26|3387.26|3397.27|3387.27|3396.94|3386.94|35
1621220770000|2021-05-17 03:06:10|3397.43|3387.43|3402.2|3392.2|3402.24|3392.24|3397.43|3387.43|37
1621220780000|2021-05-17 03:06:20|3402.33|3392.33|3402.86|3392.86|3404.29|3394.29|3402.33|3392.33|36
1621220790000|2021-05-17 03:06:30|3402.88|3392.88|3401.19|3391.19|3402.88|3392.88|3400.09|3390.09|34
1621220800000|2021-05-17 03:06:40|3400.94|3390.94|3401.55|3391.55|3401.9|3391.9|3400.5|3390.5|39
1621220810000|2021-05-17 03:06:50|3402.28|3392.28|3401.6|3391.6|3402.72|3392.72|3400.42|3390.42|38
1621220820000|2021-05-17 03:07:00|3401.72|3391.72|3403.58|3393.58|3403.93|3393.93|3401.6|3391.6|37
1621220830000|2021-05-17 03:07:10|3403.53|3393.53|3400.7|3390.7|3403.53|3393.53|3400.62|3390.62|35
1621220840000|2021-05-17 03:07:20|3400.71|3390.71|3401.75|3391.75|3402.4|3392.4|3400.71|3390.71|40
1621220850000|2021-05-17 03:07:30|3402.33|3392.33|3401.31|3391.31|3402.44|3392.44|3401.16|3391.16|35
1621220860000|2021-05-17 03:07:40|3401.3|3391.3|3400.43|3390.43|3401.37|3391.37|3400.43|3390.43|30
1621220870000|2021-05-17 03:07:50|3400.29|3390.29|3398.04|3388.04|3400.39|3390.39|3396.74|3386.74|38
1621220880000|2021-05-17 03:08:00|3398.05|3388.05|3391.33|3381.33|3398.17|3388.17|3391.33|3381.33|38
1621220890000|2021-05-17 03:08:10|3391.3|3381.3|3388.27|3378.27|3392.88|3382.88|3388.27|3378.27|35
1621220900000|2021-05-17 03:08:20|3388.25|3378.25|3390.58|3380.58|3391.14|3381.14|3386.93|3376.93|39
1621220910000|2021-05-17 03:08:30|3390.55|3380.55|3386.25|3376.25|3390.6|3380.6|3386.25|3376.25|38
1621220920000|2021-05-17 03:08:40|3386.15|3376.15|3383.85|3373.85|3386.51|3376.51|3383.58|3373.58|39
1621220930000|2021-05-17 03:08:50|3383.96|3373.96|3383.69|3373.69|3385.56|3375.56|3381.5|3371.5|39
1621220940000|2021-05-17 03:09:00|3384.06|3374.06|3382.5|3372.5|3385.7|3375.7|3382.5|3372.5|34
1621220950000|2021-05-17 03:09:10|3381.97|3371.97|3379.03|3369.03|3381.97|3371.97|3379.03|3369.03|39
1621220960000|2021-05-17 03:09:20|3379.04|3369.04|3372.75|3362.75|3379.04|3369.04|3372.45|3362.45|39
1621220970000|2021-05-17 03:09:30|3372.68|3362.68|3373.74|3363.74|3375.46|3365.46|3372.68|3362.68|37
1621220980000|2021-05-17 03:09:40|3373.62|3363.62|3370.81|3360.81|3373.77|3363.77|3370.81|3360.81|35
1621220990000|2021-05-17 03:09:50|3370.63|3360.63|3364.36|3354.36|3370.97|3360.97|3364.34|3354.34|39
1621221000000|2021-05-17 03:10:00|3364.03|3354.03|3367.38|3357.38|3369.91|3359.91|3364.01|3354.01|37
1621221010000|2021-05-17 03:10:10|3367.04|3357.04|3368.2|3358.2|3368.2|3358.2|3365.24|3355.24|38
1621221020000|2021-05-17 03:10:20|3368.14|3358.14|3367.14|3357.14|3368.98|3358.98|3365.62|3355.62|39
1621221030000|2021-05-17 03:10:30|3367.62|3357.62|3364.2|3354.2|3367.93|3357.93|3364.2|3354.2|38
1621221040000|2021-05-17 03:10:40|3364.15|3354.15|3364.76|3354.76|3365.05|3355.05|3363.69|3353.69|35
1621221050000|2021-05-17 03:10:50|3364.89|3354.89|3364.46|3354.46|3365.07|3355.07|3361.56|3351.56|38
1621221060000|2021-05-17 03:11:00|3364.25|3354.25|3367.97|3357.97|3367.97|3357.97|3361.4|3351.4|37
1621221070000|2021-05-17 03:11:10|3367.46|3357.46|3364.38|3354.38|3368.58|3358.58|3364.38|3354.38|35
1621221080000|2021-05-17 03:11:20|3364.07|3354.07|3364.24|3354.24|3366.61|3356.61|3362.95|3352.95|39
1621221090000|2021-05-17 03:11:30|3363.95|3353.95|3363.64|3353.64|3364.83|3354.83|3361.49|3351.49|38
1621221100000|2021-05-17 03:11:40|3364.13|3354.13|3362.93|3352.93|3365.49|3355.49|3362.75|3352.75|36
1621221110000|2021-05-17 03:11:50|3362.89|3352.89|3364.65|3354.65|3365.24|3355.24|3362.89|3352.89|34
1621221120000|2021-05-17 03:12:00|3364.77|3354.77|3365.81|3355.81|3367.13|3357.13|3364.4|3354.4|37
1621221130000|2021-05-17 03:12:10|3365.45|3355.45|3363.27|3353.27|3366.82|3356.82|3363.27|3353.27|40
1621221140000|2021-05-17 03:12:20|3363.35|3353.35|3362.99|3352.99|3363.57|3353.57|3362.5|3352.5|36
1621221150000|2021-05-17 03:12:30|3362.64|3352.64|3362.16|3352.16|3362.95|3352.95|3361.31|3351.31|34
1621221160000|2021-05-17 03:12:40|3362.43|3352.43|3364.89|3354.89|3365.34|3355.34|3362.43|3352.43|36
1621221170000|2021-05-17 03:12:50|3364.87|3354.87|3370.46|3360.46|3370.46|3360.46|3364.87|3354.87|39
1621221180000|2021-05-17 03:13:00|3371.7|3361.7|3370.81|3360.81|3372.61|3362.61|3369.99|3359.99|38
1621221190000|2021-05-17 03:13:10|3371.13|3361.13|3366.09|3356.09|3371.39|3361.39|3366.09|3356.09|38
1621221200000|2021-05-17 03:13:20|3366.62|3356.62|3365.51|3355.51|3366.62|3356.62|3364.98|3354.98|36
1621221210000|2021-05-17 03:13:30|3364.91|3354.91|3361.54|3351.54|3366.04|3356.04|3361.48|3351.48|38
1621221220000|2021-05-17 03:13:40|3361.53|3351.53|3362.56|3352.56|3364.38|3354.38|3361.28|3351.28|36
1621221230000|2021-05-17 03:13:50|3362.4|3352.4|3364.21|3354.21|3364.24|3354.24|3362.02|3352.02|33
1621221240000|2021-05-17 03:14:00|3364.24|3354.24|3365.2|3355.2|3370.01|3360.01|3364.24|3354.24|40
1621221250000|2021-05-17 03:14:10|3364.68|3354.68|3364.29|3354.29|3366.52|3356.52|3364.22|3354.22|39
1621221260000|2021-05-17 03:14:20|3364.25|3354.25|3364.82|3354.82|3364.82|3354.82|3363.75|3353.75|35
1621221270000|2021-05-17 03:14:30|3364.77|3354.77|3365.33|3355.33|3366.07|3356.07|3363.1|3353.1|37
1621221280000|2021-05-17 03:14:40|3364.82|3354.82|3364.9|3354.9|3365.41|3355.41|3363.69|3353.69|36
1621221290000|2021-05-17 03:14:50|3364.75|3354.75|3365.63|3355.63|3366.1|3356.1|3364.7|3354.7|28
1621221300000|2021-05-17 03:15:00|3365.73|3355.73|3369.32|3359.32|3369.63|3359.63|3365.73|3355.73|36
1621221310000|2021-05-17 03:15:10|3369.48|3359.48|3365.57|3355.57|3369.77|3359.77|3364.81|3354.81|40
1621221320000|2021-05-17 03:15:20|3365.05|3355.05|3362.27|3352.27|3365.05|3355.05|3361.59|3351.59|37
1621221330000|2021-05-17 03:15:30|3362.37|3352.37|3361.27|3351.27|3362.44|3352.44|3361.18|3351.18|35
1621221340000|2021-05-17 03:15:40|3360.97|3350.97|3358.35|3348.35|3360.97|3350.97|3358.35|3348.35|40
1621221350000|2021-05-17 03:15:50|3358.46|3348.46|3360.83|3350.83|3361.07|3351.07|3358.46|3348.46|37
1621221360000|2021-05-17 03:16:00|3361.2|3351.2|3368.05|3358.05|3368.05|3358.05|3361.2|3351.2|38
1621221370000|2021-05-17 03:16:10|3368.12|3358.12|3364.01|3354.01|3368.18|3358.18|3363.88|3353.88|38
1621221380000|2021-05-17 03:16:20|3363.99|3353.99|3359.55|3349.55|3363.99|3353.99|3359.48|3349.48|40
1621221390000|2021-05-17 03:16:30|3359.82|3349.82|3359.91|3349.91|3361.81|3351.81|3359.49|3349.49|39
1621221400000|2021-05-17 03:16:40|3359.74|3349.74|3359.89|3349.89|3360.65|3350.65|3359.29|3349.29|37
1621221410000|2021-05-17 03:16:50|3359.86|3349.86|3362.09|3352.09|3362.09|3352.09|3359.68|3349.68|36
1621221420000|2021-05-17 03:17:00|3362.22|3352.22|3365.34|3355.34|3365.41|3355.41|3362.22|3352.22|37
1621221430000|2021-05-17 03:17:10|3365.7|3355.7|3364.61|3354.61|3368.45|3358.45|3363.5|3353.5|39
1621221440000|2021-05-17 03:17:20|3364.29|3354.29|3360.64|3350.64|3365.31|3355.31|3360.6|3350.6|38
1621221450000|2021-05-17 03:17:30|3360.6|3350.6|3360.2|3350.2|3361.8|3351.8|3359.58|3349.58|37
1621221460000|2021-05-17 03:17:40|3360.36|3350.36|3363.43|3353.43|3364.67|3354.67|3360.36|3350.36|36
1621221470000|2021-05-17 03:17:50|3363.27|3353.27|3363.92|3353.92|3363.92|3353.92|3362.09|3352.09|33
1621221480000|2021-05-17 03:18:00|3364.25|3354.25|3366.46|3356.46|3367.08|3357.08|3364.07|3354.07|36
1621221490000|2021-05-17 03:18:10|3366.61|3356.61|3365.97|3355.97|3366.87|3356.87|3364.98|3354.98|37
1621221500000|2021-05-17 03:18:20|3366.09|3356.09|3365.93|3355.93|3366.09|3356.09|3364.5|3354.5|38
1621221510000|2021-05-17 03:18:30|3365.79|3355.79|3366.05|3356.05|3367.71|3357.71|3365.65|3355.65|37
1621221520000|2021-05-17 03:18:40|3366|3356|3364.87|3354.87|3367.01|3357.01|3363.89|3353.89|39
1621221530000|2021-05-17 03:18:50|3364.81|3354.81|3361.19|3351.19|3366.56|3356.56|3361.19|3351.19|39
1621221540000|2021-05-17 03:19:00|3361.02|3351.02|3363.55|3353.55|3363.55|3353.55|3359.41|3349.41|37
1621221550000|2021-05-17 03:19:10|3363.25|3353.25|3365.26|3355.26|3365.87|3355.87|3363.17|3353.17|38
1621221560000|2021-05-17 03:19:20|3365.16|3355.16|3364.34|3354.34|3365.6|3355.6|3363.9|3353.9|38
1621221570000|2021-05-17 03:19:30|3364.05|3354.05|3363.67|3353.67|3365.21|3355.21|3363.65|3353.65|36
1621221580000|2021-05-17 03:19:40|3363.79|3353.79|3359.41|3349.41|3364.46|3354.46|3359.4|3349.4|39
1621221590000|2021-05-17 03:19:50|3359.35|3349.35|3358.13|3348.13|3360.31|3350.31|3358.09|3348.09|36
1621221600000|2021-05-17 03:20:00|3357.65|3347.65|3353.79|3343.79|3357.68|3347.68|3352.43|3342.43|39
1621221610000|2021-05-17 03:20:10|3354.17|3344.17|3352.85|3342.85|3354.8|3344.8|3352.47|3342.47|38
1621221620000|2021-05-17 03:20:20|3352.82|3342.82|3347.76|3337.76|3352.89|3342.89|3347.76|3337.76|36
1621221630000|2021-05-17 03:20:30|3347.26|3337.26|3339.67|3329.67|3347.28|3337.28|3339.67|3329.67|39
1621221640000|2021-05-17 03:20:40|3339.9|3329.9|3341.06|3331.06|3343.85|3333.85|3339.71|3329.71|36
1621221650000|2021-05-17 03:20:50|3341.12|3331.12|3343.27|3333.27|3346.43|3336.43|3341.12|3331.12|37
1621221660000|2021-05-17 03:21:00|3342.19|3332.19|3338.35|3328.35|3342.19|3332.19|3338.35|3328.35|36
1621221670000|2021-05-17 03:21:10|3338.42|3328.42|3339.69|3329.69|3340.36|3330.36|3338.42|3328.42|39
1621221680000|2021-05-17 03:21:20|3339.49|3329.49|3331.92|3321.92|3339.49|3329.49|3331.92|3321.92|37
1621221690000|2021-05-17 03:21:30|3331.11|3321.11|3335.46|3325.46|3335.65|3325.65|3329.18|3319.18|39
1621221700000|2021-05-17 03:21:40|3335.35|3325.35|3337.16|3327.16|3337.16|3327.16|3334.94|3324.94|37
1621221710000|2021-05-17 03:21:50|3337.41|3327.41|3332.63|3322.63|3338.4|3328.4|3332.23|3322.23|37
1621221720000|2021-05-17 03:22:00|3332.48|3322.48|3338.14|3328.14|3338.31|3328.31|3332.14|3322.14|39
1621221730000|2021-05-17 03:22:10|3337.89|3327.89|3338.02|3328.02|3339.99|3329.99|3337.33|3327.33|38
1621221740000|2021-05-17 03:22:20|3338.08|3328.08|3334.07|3324.07|3338.74|3328.74|3333.81|3323.81|39
1621221750000|2021-05-17 03:22:30|3334.49|3324.49|3330.17|3320.17|3334.64|3324.64|3329.6|3319.6|37
1621221760000|2021-05-17 03:22:40|3330.13|3320.13|3328.99|3318.99|3330.97|3320.97|3328.44|3318.44|38
1621221770000|2021-05-17 03:22:50|3328.27|3318.27|3321.26|3311.26|3328.27|3318.27|3319.94|3309.94|36
1621221780000|2021-05-17 03:23:00|3321.99|3311.99|3320.03|3310.03|3325.24|3315.24|3320.03|3310.03|40
1621221790000|2021-05-17 03:23:10|3319.36|3309.36|3314.45|3304.45|3319.42|3309.42|3313.97|3303.97|38
1621221800000|2021-05-17 03:23:20|3313.69|3303.69|3308.08|3298.08|3313.72|3303.72|3308.08|3298.08|36
1621221810000|2021-05-17 03:23:30|3308.13|3298.13|3311.18|3301.18|3311.18|3301.18|3308.13|3298.13|38
1621221820000|2021-05-17 03:23:40|3311.57|3301.57|3305.11|3295.11|3314.33|3304.33|3304.25|3294.25|38
1621221830000|2021-05-17 03:23:50|3305.56|3295.56|3305.2|3295.2|3307.76|3297.76|3304.68|3294.68|39
1621221840000|2021-05-17 03:24:00|3305.47|3295.47|3301.64|3291.64|3306.25|3296.25|3301.64|3291.64|37
1621221850000|2021-05-17 03:24:10|3301.56|3291.56|3305.76|3295.76|3307.16|3297.16|3300.9|3290.9|38
1621221860000|2021-05-17 03:24:20|3304.9|3294.9|3303.42|3293.42|3304.9|3294.9|3301.41|3291.41|39
1621221870000|2021-05-17 03:24:30|3302.5|3292.5|3304.7|3294.7|3305.91|3295.91|3300.4|3290.4|39
1621221880000|2021-05-17 03:24:40|3304.74|3294.74|3304.26|3294.26|3304.84|3294.84|3300.96|3290.96|36
1621221890000|2021-05-17 03:24:50|3304.38|3294.38|3306.44|3296.44|3306.44|3296.44|3302.67|3292.67|39
1621221900000|2021-05-17 03:25:00|3307.21|3297.21|3319.64|3309.64|3319.64|3309.64|3307.21|3297.21|40
1621221910000|2021-05-17 03:25:10|3319.67|3309.67|3315.51|3305.51|3322.53|3312.53|3315.51|3305.51|39
1621221920000|2021-05-17 03:25:20|3314.64|3304.64|3303.32|3293.32|3314.64|3304.64|3303.32|3293.32|39
1621221930000|2021-05-17 03:25:30|3303.49|3293.49|3307.72|3297.72|3307.77|3297.77|3303.49|3293.49|38
1621221940000|2021-05-17 03:25:40|3307.63|3297.63|3308.5|3298.5|3308.55|3298.55|3305.24|3295.24|40
1621221950000|2021-05-17 03:25:50|3308.62|3298.62|3306.87|3296.87|3309.64|3299.64|3306.87|3296.87|40
1621221960000|2021-05-17 03:26:00|3307.05|3297.05|3308.68|3298.68|3309.14|3299.14|3304.46|3294.46|35
1621221970000|2021-05-17 03:26:10|3308.58|3298.58|3308.92|3298.92|3309.27|3299.27|3307.79|3297.79|35
1621221980000|2021-05-17 03:26:20|3308.79|3298.79|3306.05|3296.05|3308.84|3298.84|3306.05|3296.05|38
1621221990000|2021-05-17 03:26:30|3306.09|3296.09|3306.15|3296.15|3306.92|3296.92|3304.6|3294.6|35
1621222000000|2021-05-17 03:26:40|3305.78|3295.78|3307.82|3297.82|3308.55|3298.55|3305.78|3295.78|38
1621222010000|2021-05-17 03:26:50|3307.52|3297.52|3312.13|3302.13|3312.13|3302.13|3307.52|3297.52|37
1621222020000|2021-05-17 03:27:00|3312.1|3302.1|3314.2|3304.2|3314.21|3304.21|3311.48|3301.48|39
1621222030000|2021-05-17 03:27:10|3313.85|3303.85|3313.91|3303.91|3314.52|3304.52|3313|3303|39
1621222040000|2021-05-17 03:27:20|3314.29|3304.29|3313.45|3303.45|3316.48|3306.48|3313.45|3303.45|34
1621222050000|2021-05-17 03:27:30|3313.24|3303.24|3309.21|3299.21|3313.56|3303.56|3308.22|3298.22|38
1621222060000|2021-05-17 03:27:40|3308.47|3298.47|3309.61|3299.61|3313.12|3303.12|3308.47|3298.47|37
1621222070000|2021-05-17 03:27:50|3309.74|3299.74|3303.08|3293.08|3310.07|3300.07|3302.21|3292.21|39
1621222080000|2021-05-17 03:28:00|3302.26|3292.26|3303.94|3293.94|3308.62|3298.62|3302.23|3292.23|39
1621222090000|2021-05-17 03:28:10|3303.29|3293.29|3303.96|3293.96|3303.96|3293.96|3299.96|3289.96|40
1621222100000|2021-05-17 03:28:20|3303.99|3293.99|3298.69|3288.69|3304.58|3294.58|3298.69|3288.69|40
1621222110000|2021-05-17 03:28:30|3297.37|3287.37|3287.36|3277.36|3297.37|3287.37|3287.31|3277.31|39
1621222120000|2021-05-17 03:28:40|3287.39|3277.39|3285.56|3275.56|3290.49|3280.49|3284.74|3274.74|36
1621222130000|2021-05-17 03:28:50|3283.99|3273.99|3276.42|3266.42|3285.58|3275.58|3276.42|3266.42|38
1621222140000|2021-05-17 03:29:00|3276.5|3266.5|3285.87|3275.87|3286.15|3276.15|3276.5|3266.5|38
1621222150000|2021-05-17 03:29:10|3285.98|3275.98|3285.6|3275.6|3286.57|3276.57|3284.91|3274.91|39
1621222160000|2021-05-17 03:29:20|3285.89|3275.89|3280.6|3270.6|3285.89|3275.89|3280.07|3270.07|38
1621222170000|2021-05-17 03:29:30|3279.2|3269.2|3272.9|3262.9|3279.35|3269.35|3272.9|3262.9|36
1621222180000|2021-05-17 03:29:40|3273.37|3263.37|3266.99|3256.99|3273.37|3263.37|3265.34|3255.34|39
1621222190000|2021-05-17 03:29:50|3267.54|3257.54|3265.72|3255.72|3268.24|3258.24|3265.72|3255.72|40
1621222200000|2021-05-17 03:30:00|3265.48|3255.48|3269.77|3259.77|3269.89|3259.89|3264.34|3254.34|36
1621222210000|2021-05-17 03:30:10|3271.34|3261.34|3272.86|3262.86|3276.63|3266.63|3271.32|3261.32|38
1621222220000|2021-05-17 03:30:20|3273.17|3263.17|3276.05|3266.05|3277.41|3267.41|3273.17|3263.17|39
1621222230000|2021-05-17 03:30:30|3274.86|3264.86|3269.56|3259.56|3274.86|3264.86|3269.14|3259.14|40
1621222240000|2021-05-17 03:30:40|3269.81|3259.81|3264.37|3254.37|3269.81|3259.81|3263.95|3253.95|37
1621222250000|2021-05-17 03:30:50|3264.49|3254.49|3261.61|3251.61|3266.1|3256.1|3261.16|3251.16|39
1621222260000|2021-05-17 03:31:00|3261.58|3251.58|3257.99|3247.99|3261.58|3251.58|3257.98|3247.98|37
1621222270000|2021-05-17 03:31:10|3257.81|3247.81|3258.54|3248.54|3262.26|3252.26|3256.67|3246.67|37
1621222280000|2021-05-17 03:31:20|3259.24|3249.24|3264.21|3254.21|3265.42|3255.42|3259.24|3249.24|37
1621222290000|2021-05-17 03:31:30|3264.7|3254.7|3258.33|3248.33|3265.06|3255.06|3256.6|3246.6|40
1621222300000|2021-05-17 03:31:40|3258.71|3248.71|3256.05|3246.05|3259.84|3249.84|3256|3246|37
1621222310000|2021-05-17 03:31:50|3256|3246|3254.98|3244.98|3256.02|3246.02|3253.6|3243.6|36
1621222320000|2021-05-17 03:32:00|3255.2|3245.2|3249.89|3239.89|3258.43|3248.43|3249.65|3239.65|40
1621222330000|2021-05-17 03:32:10|3248.59|3238.59|3249.73|3239.73|3251.83|3241.83|3246.3|3236.3|40
1621222340000|2021-05-17 03:32:20|3250.35|3240.35|3253.84|3243.84|3257.15|3247.15|3250.35|3240.35|39
1621222350000|2021-05-17 03:32:30|3253.4|3243.4|3248.15|3238.15|3253.4|3243.4|3248.07|3238.07|36
1621222360000|2021-05-17 03:32:40|3248.13|3238.13|3248.43|3238.43|3251.01|3241.01|3245.8|3235.8|38
1621222370000|2021-05-17 03:32:50|3248.13|3238.13|3237.31|3227.31|3248.13|3238.13|3237.31|3227.31|39
1621222380000|2021-05-17 03:33:00|3237.23|3227.23|3234.78|3224.78|3237.38|3227.38|3234.75|3224.75|38
1621222390000|2021-05-17 03:33:10|3235.8|3225.8|3235.6|3225.6|3236.34|3226.34|3232.97|3222.97|39
1621222400000|2021-05-17 03:33:20|3234.76|3224.76|3237.34|3227.34|3238.11|3228.11|3233.34|3223.34|38
1621222410000|2021-05-17 03:33:30|3238.65|3228.65|3249.66|3239.66|3249.66|3239.66|3238.65|3228.65|39
1621222420000|2021-05-17 03:33:40|3249.94|3239.94|3259.09|3249.09|3259.25|3249.25|3249.82|3239.82|40
1621222430000|2021-05-17 03:33:50|3258.6|3248.6|3263.26|3253.26|3263.84|3253.84|3258.07|3248.07|38
1621222440000|2021-05-17 03:34:00|3264.75|3254.75|3272.32|3262.32|3272.32|3262.32|3264.16|3254.16|39
1621222450000|2021-05-17 03:34:10|3272.54|3262.54|3286.66|3276.66|3286.66|3276.66|3272.29|3262.29|38
1621222460000|2021-05-17 03:34:20|3286.91|3276.91|3285.55|3275.55|3287.65|3277.65|3285.55|3275.55|39
1621222470000|2021-05-17 03:34:30|3284.78|3274.78|3279.08|3269.08|3284.78|3274.78|3277.56|3267.56|39
1621222480000|2021-05-17 03:34:40|3279.14|3269.14|3279.93|3269.93|3280.43|3270.43|3278.04|3268.04|39
1621222490000|2021-05-17 03:34:50|3279.73|3269.73|3281.77|3271.77|3281.77|3271.77|3279|3269|38
1621222500000|2021-05-17 03:35:00|3283.11|3273.11|3286.12|3276.12|3286.12|3276.12|3283.03|3273.03|38
1621222510000|2021-05-17 03:35:10|3286.66|3276.66|3292.88|3282.88|3292.91|3282.91|3286.66|3276.66|40
1621222520000|2021-05-17 03:35:20|3293.51|3283.51|3295.54|3285.54|3296.35|3286.35|3292.33|3282.33|40
1621222530000|2021-05-17 03:35:30|3295.42|3285.42|3297.72|3287.72|3298.45|3288.45|3293.91|3283.91|39
1621222540000|2021-05-17 03:35:40|3297.46|3287.46|3302.92|3292.92|3303.19|3293.19|3296.8|3286.8|39
1621222550000|2021-05-17 03:35:50|3303.31|3293.31|3302.13|3292.13|3304.24|3294.24|3301.76|3291.76|40
1621222560000|2021-05-17 03:36:00|3300.32|3290.32|3298.47|3288.47|3300.71|3290.71|3298.47|3288.47|37
1621222570000|2021-05-17 03:36:10|3298.2|3288.2|3287.59|3277.59|3298.2|3288.2|3287.56|3277.56|39
1621222580000|2021-05-17 03:36:20|3287.47|3277.47|3281.22|3271.22|3287.47|3277.47|3280.22|3270.22|39
1621222590000|2021-05-17 03:36:30|3280.39|3270.39|3277.16|3267.16|3280.39|3270.39|3275.56|3265.56|40
1621222600000|2021-05-17 03:36:40|3277.35|3267.35|3275.47|3265.47|3279.23|3269.23|3273.9|3263.9|39
1621222610000|2021-05-17 03:36:50|3275.41|3265.41|3276.35|3266.35|3276.74|3266.74|3273.28|3263.28|39
1621222620000|2021-05-17 03:37:00|3275.68|3265.68|3285.52|3275.52|3288.1|3278.1|3275.68|3265.68|37
1621222630000|2021-05-17 03:37:10|3285.39|3275.39|3286.51|3276.51|3287.92|3277.92|3284.65|3274.65|38
1621222640000|2021-05-17 03:37:20|3286.37|3276.37|3284.77|3274.77|3286.9|3276.9|3280.69|3270.6|39
1621222650000|2021-05-17 03:37:30|3283.91|3273.91|3295.98|3285.98|3295.98|3285.98|3281.97|3270.6|41
1621222660000|2021-05-17 03:37:40|3295.77|3285.77|3296.21|3286.21|3296.77|3286.77|3294.96|3284.96|37
1621222670000|2021-05-17 03:37:50|3296.16|3286.16|3294.54|3284.54|3296.41|3286.41|3294.51|3284.51|34
1621222680000|2021-05-17 03:38:00|3294.66|3284.66|3286.85|3276.85|3295.42|3285.42|3286.24|3276.24|39
1621222690000|2021-05-17 03:38:10|3287.15|3277.15|3293.27|3283.27|3293.95|3283.95|3287.07|3277.07|40
1621222700000|2021-05-17 03:38:20|3293.01|3283.01|3294.46|3284.46|3294.46|3284.46|3289.73|3279.73|40
1621222710000|2021-05-17 03:38:30|3294.59|3284.59|3294.69|3284.69|3295.15|3285.15|3293.72|3283.72|40
1621222720000|2021-05-17 03:38:40|3294.82|3284.82|3292.12|3282.12|3294.82|3284.82|3290.97|3280.97|36
1621222730000|2021-05-17 03:38:50|3292.15|3282.15|3292.22|3282.22|3292.22|3282.22|3290.37|3280.37|33
1621222740000|2021-05-17 03:39:00|3292.52|3282.52|3293.19|3283.19|3293.44|3283.44|3292.03|3282.03|37
1621222750000|2021-05-17 03:39:10|3293.32|3283.32|3291.46|3281.46|3293.95|3283.95|3291.46|3281.46|38
1621222760000|2021-05-17 03:39:20|3289.09|3279.09|3283.2|3273.2|3289.49|3279.49|3282.98|3272.98|38
1621222770000|2021-05-17 03:39:30|3283.33|3273.33|3282.13|3272.13|3283.33|3273.33|3277.27|3267.27|38
1621222780000|2021-05-17 03:39:40|3281.91|3271.91|3278.89|3268.89|3282.05|3272.05|3277.79|3267.79|39
1621222790000|2021-05-17 03:39:50|3278.67|3268.67|3286.18|3276.18|3286.63|3276.63|3278.02|3268.02|40
1621222800000|2021-05-17 03:40:00|3286.03|3276.03|3291.19|3281.19|3292.29|3282.29|3286.03|3276.03|38
1621222810000|2021-05-17 03:40:10|3290.75|3280.75|3281.81|3271.81|3290.82|3280.82|3281.81|3271.81|40
1621222820000|2021-05-17 03:40:20|3281.58|3271.58|3280.34|3270.34|3281.74|3271.74|3280.24|3270.24|38
1621222830000|2021-05-17 03:40:30|3280.66|3270.66|3283.58|3273.58|3284.83|3274.83|3280.66|3270.66|39
1621222840000|2021-05-17 03:40:40|3282.9|3272.9|3289.05|3279.05|3289.05|3279.05|3282.14|3272.14|37
1621222850000|2021-05-17 03:40:50|3288.97|3278.97|3285.07|3275.07|3289.09|3279.09|3284.96|3274.96|35
1621222860000|2021-05-17 03:41:00|3285.06|3275.06|3283.91|3273.91|3286.11|3276.11|3283.25|3273.25|38
1621222870000|2021-05-17 03:41:10|3284.26|3274.26|3278.66|3268.66|3284.3|3274.3|3278.66|3268.66|37
1621222880000|2021-05-17 03:41:20|3278.09|3268.09|3271.27|3261.27|3278.11|3268.11|3271.27|3261.27|39
1621222890000|2021-05-17 03:41:30|3271|3261|3267.38|3257.38|3274.2|3264.2|3267.38|3257.38|38
1621222900000|2021-05-17 03:41:40|3267.37|3257.37|3256.79|3246.79|3267.37|3257.37|3256.79|3246.79|40
1621222910000|2021-05-17 03:41:50|3256.7|3246.7|3261.86|3251.86|3261.86|3251.86|3256.39|3246.39|39
1621222920000|2021-05-17 03:42:00|3263.25|3253.25|3270.67|3260.67|3271.27|3261.27|3262.7|3252.7|39
1621222930000|2021-05-17 03:42:10|3270.49|3260.49|3264.23|3254.23|3270.49|3260.49|3264.19|3254.19|38
1621222940000|2021-05-17 03:42:20|3264.62|3254.62|3269.6|3259.6|3270.22|3260.22|3264.62|3254.62|39
1621222950000|2021-05-17 03:42:30|3269.19|3259.19|3263.3|3253.3|3269.19|3259.19|3263.27|3253.27|39
1621222960000|2021-05-17 03:42:40|3262.75|3252.75|3273.75|3263.75|3273.75|3263.75|3261.99|3251.99|38
1621222970000|2021-05-17 03:42:50|3273.92|3263.92|3271.23|3261.23|3274.05|3264.05|3269.88|3259.88|40
1621222980000|2021-05-17 03:43:00|3271.53|3261.53|3271.79|3261.79|3274.6|3264.6|3270.81|3260.81|38
1621222990000|2021-05-17 03:43:10|3271.89|3261.89|3272.69|3262.69|3276.2|3266.2|3271.89|3261.89|38
1621223000000|2021-05-17 03:43:20|3272.61|3262.61|3271.1|3261.1|3273.66|3263.66|3270.75|3260.75|33
1621223010000|2021-05-17 03:43:30|3271.04|3261.04|3269.95|3259.95|3271.4|3261.4|3268.86|3258.86|32
1621223020000|2021-05-17 03:43:40|3271.18|3261.18|3280.72|3270.72|3280.77|3270.77|3271.18|3261.18|37
1621223030000|2021-05-17 03:43:50|3280.6|3270.6|3284.86|3274.86|3287.71|3277.71|3280.25|3270.25|39
1621223040000|2021-05-17 03:44:00|3284.02|3274.02|3293.77|3283.77|3293.77|3283.77|3283.66|3273.66|40
1621223050000|2021-05-17 03:44:10|3293.99|3283.99|3294.45|3284.45|3295.83|3285.83|3292.26|3282.26|37
1621223060000|2021-05-17 03:44:20|3294.33|3284.33|3287.38|3277.38|3294.33|3284.33|3287|3277|37
1621223070000|2021-05-17 03:44:30|3287.92|3277.92|3295.36|3285.36|3296|3286|3287.92|3277.92|38
1621223080000|2021-05-17 03:44:40|3294.87|3284.87|3292.73|3282.73|3295.07|3285.07|3290.32|3280.32|36
1621223090000|2021-05-17 03:44:50|3292.41|3282.41|3293.57|3283.57|3293.57|3283.57|3291.09|3281.09|35
1621223100000|2021-05-17 03:45:00|3293.66|3283.66|3299.03|3289.03|3299.6|3289.6|3293.32|3283.32|35
1621223110000|2021-05-17 03:45:10|3299.47|3289.47|3301.5|3291.5|3302.12|3292.12|3299.47|3289.47|38
1621223120000|2021-05-17 03:45:20|3301.97|3291.97|3310.32|3300.32|3310.32|3300.32|3301.97|3291.97|38
1621223130000|2021-05-17 03:45:30|3311.07|3301.07|3312.85|3302.85|3313|3303|3309.86|3299.86|40
1621223140000|2021-05-17 03:45:40|3312.71|3302.71|3314.03|3304.03|3314.89|3304.89|3312.67|3302.67|39
1621223150000|2021-05-17 03:45:50|3314.41|3304.41|3311.69|3301.69|3314.41|3304.41|3306.45|3296.45|37
1621223160000|2021-05-17 03:46:00|3311.99|3301.99|3314.54|3304.54|3314.54|3304.54|3310.72|3300.72|35
1621223170000|2021-05-17 03:46:10|3314.65|3304.65|3306.55|3296.55|3315.42|3305.42|3306.55|3296.55|40
1621223180000|2021-05-17 03:46:20|3306.25|3296.25|3295.33|3285.33|3306.25|3296.25|3295.24|3285.24|40
1621223190000|2021-05-17 03:46:30|3295.28|3285.28|3290.5|3280.5|3297.18|3287.18|3290.32|3280.32|38
1621223200000|2021-05-17 03:46:40|3290.6|3280.6|3300.02|3290.02|3301.91|3291.91|3290.48|3280.48|37
1621223210000|2021-05-17 03:46:50|3299.94|3289.94|3300.69|3290.69|3300.69|3290.69|3297.31|3287.31|40
1621223220000|2021-05-17 03:47:00|3300.62|3290.62|3306.4|3296.4|3307.5|3297.5|3300.62|3290.62|39
1621223230000|2021-05-17 03:47:10|3306.03|3296.03|3302.64|3292.64|3308.89|3298.89|3302.64|3292.64|38
1621223240000|2021-05-17 03:47:20|3301.31|3291.31|3297.12|3287.12|3304.04|3294.04|3297.12|3287.12|38
1621223250000|2021-05-17 03:47:30|3295.95|3285.95|3292.41|3282.41|3295.98|3285.98|3292.41|3282.41|38
1621223260000|2021-05-17 03:47:40|3292.37|3282.37|3294.42|3284.42|3296.09|3286.09|3291.67|3281.67|40
1621223270000|2021-05-17 03:47:50|3294.96|3284.96|3297.6|3287.6|3302.27|3292.27|3294.4|3284.4|40
1621223280000|2021-05-17 03:48:00|3296.45|3286.45|3293.59|3283.59|3296.45|3286.45|3293.09|3283.09|39
1621223290000|2021-05-17 03:48:10|3293.84|3283.84|3287.09|3277.09|3293.89|3283.89|3286.97|3276.97|39
1621223300000|2021-05-17 03:48:20|3286.85|3276.85|3287.66|3277.66|3287.66|3277.66|3284.29|3274.29|37
1621223310000|2021-05-17 03:48:30|3288.56|3278.56|3282.92|3272.92|3290.17|3280.17|3282.92|3272.92|40
1621223320000|2021-05-17 03:48:40|3282.68|3272.68|3276.23|3266.23|3282.68|3272.68|3276.01|3266.01|38
1621223330000|2021-05-17 03:48:50|3276.49|3266.49|3281.74|3271.74|3281.74|3271.74|3274.12|3264.12|39
1621223340000|2021-05-17 03:49:00|3281.91|3271.91|3279.08|3269.08|3285.5|3275.5|3279.08|3269.08|40
1621223350000|2021-05-17 03:49:10|3278.85|3268.85|3280.43|3270.43|3280.43|3270.43|3275.94|3265.94|39
1621223360000|2021-05-17 03:49:20|3279.99|3269.99|3269.28|3259.28|3279.99|3269.99|3269.28|3259.28|40
1621223370000|2021-05-17 03:49:30|3269.18|3259.18|3276.18|3266.18|3276.64|3266.64|3269.11|3259.11|37
1621223380000|2021-05-17 03:49:40|3276.51|3266.51|3273.47|3263.47|3279.71|3269.71|3273.47|3263.47|39
1621223390000|2021-05-17 03:49:50|3273.64|3263.64|3277.75|3267.75|3277.75|3267.75|3273.64|3263.64|37
1621223400000|2021-05-17 03:50:00|3279.91|3269.91|3284.09|3274.09|3284.94|3274.94|3279.65|3269.65|33
1621223410000|2021-05-17 03:50:10|3284.15|3274.15|3290.47|3280.47|3290.89|3280.89|3283.57|3273.57|39
1621223420000|2021-05-17 03:50:20|3290.91|3280.91|3287.6|3277.6|3292.56|3282.56|3287.04|3277.04|40
1621223430000|2021-05-17 03:50:30|3287.18|3277.18|3276.12|3266.12|3287.21|3277.21|3274.95|3264.95|37
1621223440000|2021-05-17 03:50:40|3274.9|3264.9|3283.32|3273.32|3283.89|3273.89|3274.9|3264.9|38
1621223450000|2021-05-17 03:50:50|3283.3|3273.3|3280.25|3270.25|3284.89|3274.89|3280.21|3270.21|39
1621223460000|2021-05-17 03:51:00|3280.3|3270.3|3285.3|3275.3|3285.5|3275.5|3278.36|3268.36|40
1621223470000|2021-05-17 03:51:10|3285.17|3275.17|3286.87|3276.87|3288.92|3278.92|3285.17|3275.17|38
1621223480000|2021-05-17 03:51:20|3287.23|3277.23|3288.21|3278.21|3292.25|3282.25|3287.23|3277.23|40
1621223490000|2021-05-17 03:51:30|3288.66|3278.66|3279.04|3269.04|3288.72|3278.72|3279.04|3269.04|39
1621223500000|2021-05-17 03:51:40|3278.73|3268.73|3271.33|3261.33|3279.09|3269.09|3271.33|3261.33|40
1621223510000|2021-05-17 03:51:50|3271.17|3261.17|3271.98|3261.98|3274.22|3264.22|3268.79|3258.79|40
1621223520000|2021-05-17 03:52:00|3272.13|3262.13|3279.09|3269.09|3279.89|3269.89|3272.05|3262.05|39
1621223530000|2021-05-17 03:52:10|3279.06|3269.06|3267.24|3257.24|3279.55|3269.55|3267.24|3257.24|40
1621223540000|2021-05-17 03:52:20|3267.94|3257.94|3269.06|3259.06|3269.53|3259.53|3264.7|3254.7|39
1621223550000|2021-05-17 03:52:30|3270.14|3260.14|3265.7|3255.7|3272.42|3262.42|3265.7|3255.7|39
1621223560000|2021-05-17 03:52:40|3264.96|3254.96|3264.33|3254.33|3268.63|3258.63|3263.63|3253.63|38
1621223570000|2021-05-17 03:52:50|3264.62|3254.62|3268.37|3258.37|3268.6|3258.6|3264.62|3254.62|40
1621223580000|2021-05-17 03:53:00|3269.05|3259.05|3260.54|3250.54|3269.35|3259.35|3260.54|3250.54|39
1621223590000|2021-05-17 03:53:10|3260.21|3250.21|3262.96|3252.96|3264.91|3254.91|3260.15|3250.15|40
1621223600000|2021-05-17 03:53:20|3262.75|3252.75|3262.05|3252.05|3265.62|3255.62|3261.04|3251.04|39
1621223610000|2021-05-17 03:53:30|3261.92|3251.92|3263.26|3253.26|3264.11|3254.11|3259.7|3249.7|39
1621223620000|2021-05-17 03:53:40|3263.76|3253.76|3269.17|3259.17|3270.12|3260.12|3263.76|3253.76|39
1621223630000|2021-05-17 03:53:50|3268.51|3258.51|3269.88|3259.88|3270.18|3260.18|3267.02|3257.02|38
1621223640000|2021-05-17 03:54:00|3269.87|3259.87|3276.92|3266.92|3276.92|3266.92|3269.78|3259.78|38
1621223650000|2021-05-17 03:54:10|3277.1|3267.1|3270.5|3260.5|3277.24|3267.24|3270.5|3260.5|39
1621223660000|2021-05-17 03:54:20|3270.51|3260.51|3270.01|3260.01|3270.51|3260.51|3267.48|3257.48|38
1621223670000|2021-05-17 03:54:30|3269.45|3259.45|3263.52|3253.52|3269.45|3259.45|3263.52|3253.52|36
1621223680000|2021-05-17 03:54:40|3262.1|3252.1|3259.66|3249.66|3262.32|3252.32|3259.46|3249.46|39
1621223690000|2021-05-17 03:54:50|3260.18|3250.18|3256.93|3246.93|3263.86|3253.86|3256.9|3246.9|39
1621223700000|2021-05-17 03:55:00|3257.71|3247.71|3257.65|3247.65|3262.77|3252.77|3257.54|3247.54|39
1621223710000|2021-05-17 03:55:10|3257.09|3247.09|3251.96|3241.96|3257.09|3247.09|3251.44|3241.44|39
1621223720000|2021-05-17 03:55:20|3251.74|3241.74|3243.88|3233.88|3251.81|3241.81|3243.88|3233.88|39
1621223730000|2021-05-17 03:55:30|3243.73|3233.73|3241.07|3231.07|3244.67|3234.67|3239.77|3229.77|38
1621223740000|2021-05-17 03:55:40|3240.68|3230.68|3242.05|3232.05|3242.21|3232.21|3236.25|3226.25|38
1621223750000|2021-05-17 03:55:50|3241.27|3231.27|3240.38|3230.38|3241.27|3231.27|3240.15|3230.15|38
1621223760000|2021-05-17 03:56:00|3239.27|3229.27|3243.32|3233.32|3248.91|3238.91|3238.95|3228.95|38
1621223770000|2021-05-17 03:56:10|3243.14|3233.14|3234.7|3224.7|3243.14|3233.14|3234.11|3224.11|38
1621223780000|2021-05-17 03:56:20|3234.07|3224.07|3232.63|3222.63|3238.26|3228.26|3232.09|3222.09|40
1621223790000|2021-05-17 03:56:30|3232.7|3222.7|3229.39|3219.39|3233.59|3223.59|3228.89|3218.89|39
1621223800000|2021-05-17 03:56:40|3229.46|3219.46|3227.91|3217.91|3229.46|3219.46|3225.92|3215.92|39
1621223810000|2021-05-17 03:56:50|3227.94|3217.94|3230.27|3220.27|3233.62|3223.62|3227.6|3217.6|40
1621223820000|2021-05-17 03:57:00|3230.3|3220.3|3237.92|3227.92|3238.01|3228.01|3230.17|3220.17|36
1621223830000|2021-05-17 03:57:10|3238.28|3228.28|3235.62|3225.62|3241.93|3231.93|3235.39|3225.39|40
1621223840000|2021-05-17 03:57:20|3234.96|3224.96|3226.29|3216.29|3234.96|3224.96|3226.29|3216.29|37
1621223850000|2021-05-17 03:57:30|3226.33|3216.33|3225.5|3215.5|3226.33|3216.33|3220.71|3210.71|39
1621223860000|2021-05-17 03:57:40|3226.46|3216.46|3227.52|3217.52|3228.88|3218.88|3226.46|3216.46|40
1621223870000|2021-05-17 03:57:50|3227.12|3217.12|3233.58|3223.58|3233.58|3223.58|3226.63|3216.63|38
1621223880000|2021-05-17 03:58:00|3233.42|3223.42|3230.24|3220.24|3234.52|3224.52|3230.24|3220.24|38
1621223890000|2021-05-17 03:58:10|3230.35|3220.35|3243.72|3233.72|3244.03|3234.03|3230.2|3220.2|39
1621223900000|2021-05-17 03:58:20|3244.82|3234.82|3256.04|3246.04|3262.12|3252.12|3244.82|3234.82|40
1621223910000|2021-05-17 03:58:30|3256.07|3246.07|3254.63|3244.63|3256.53|3246.53|3252.78|3242.78|40
1621223920000|2021-05-17 03:58:40|3254.19|3244.19|3258.52|3248.52|3261.48|3251.48|3254.19|3244.19|40
1621223930000|2021-05-17 03:58:50|3258.12|3248.12|3267.75|3257.75|3268.41|3258.41|3257.58|3247.58|40
1621223940000|2021-05-17 03:59:00|3268.02|3258.02|3266.44|3256.44|3268.02|3258.02|3257.39|3247.39|40
1621223950000|2021-05-17 03:59:10|3266.34|3256.34|3262.99|3252.99|3270.08|3260.08|3262.9|3252.9|40
1621223960000|2021-05-17 03:59:20|3262.61|3252.61|3264.53|3254.53|3264.53|3254.53|3260.83|3250.83|40
1621223970000|2021-05-17 03:59:30|3266.12|3256.12|3257.29|3247.29|3266.27|3256.27|3257|3247|38
1621223980000|2021-05-17 03:59:40|3257.9|3247.9|3242.49|3232.49|3257.9|3247.9|3242.49|3232.49|40
1621223990000|2021-05-17 03:59:50|3242.39|3232.39|3244.12|3234.12|3250.93|3240.93|3239.94|3229.94|39
1621224000000|2021-05-17 04:00:00|3244.51|3234.51|3258.89|3248.89|3261.66|3251.66|3244.51|3234.51|40
1621224010000|2021-05-17 04:00:10|3258.69|3248.69|3255.61|3245.61|3259.35|3249.35|3255.29|3245.29|40
1621224020000|2021-05-17 04:00:20|3256.48|3246.48|3241.54|3231.54|3256.6|3246.6|3241.54|3231.54|38
1621224030000|2021-05-17 04:00:30|3241.11|3231.11|3233.2|3223.2|3241.65|3231.65|3232.48|3222.48|40
1621224040000|2021-05-17 04:00:40|3233.9|3223.9|3236.45|3226.45|3238.56|3228.56|3231.3|3221.3|40
1621224050000|2021-05-17 04:00:50|3236.93|3226.93|3235.37|3225.37|3237.35|3227.35|3229.93|3219.93|40
1621224060000|2021-05-17 04:01:00|3235.54|3225.54|3228.3|3218.3|3236.86|3226.86|3227.73|3217.73|38
1621224070000|2021-05-17 04:01:10|3228.04|3218.04|3229.36|3219.36|3230.53|3220.53|3221.51|3211.51|40
1621224080000|2021-05-17 04:01:20|3229.19|3219.19|3235.85|3225.85|3237.37|3227.37|3229.19|3219.19|40
1621224090000|2021-05-17 04:01:30|3235.7|3225.7|3226.37|3216.37|3235.7|3225.7|3226.37|3216.37|37
1621224100000|2021-05-17 04:01:40|3226.24|3216.24|3224.3|3214.3|3228.95|3218.95|3223.31|3213.31|39
1621224110000|2021-05-17 04:01:50|3223.64|3213.64|3222.02|3212.02|3227.63|3217.63|3221.77|3211.77|38
1621224120000|2021-05-17 04:02:00|3221.86|3211.86|3214.41|3204.41|3223.83|3213.83|3214.41|3204.41|38
1621224130000|2021-05-17 04:02:10|3214.52|3204.52|3213.66|3203.66|3215.55|3205.55|3213.44|3203.44|37
1621224140000|2021-05-17 04:02:20|3214.38|3204.38|3217.26|3207.26|3218.37|3208.37|3213.68|3203.68|39
1621224150000|2021-05-17 04:02:30|3217.18|3207.18|3213.08|3203.08|3219.38|3209.38|3211.57|3201.57|40
1621224160000|2021-05-17 04:02:40|3212.98|3202.98|3207.87|3197.87|3213.58|3203.58|3207.87|3197.87|34
1621224170000|2021-05-17 04:02:50|3207.52|3197.52|3205.94|3195.94|3208.3|3198.3|3205.68|3195.68|33
1621224180000|2021-05-17 04:03:00|3206.64|3196.64|3209.79|3199.79|3209.95|3199.95|3206.48|3196.48|38
1621224190000|2021-05-17 04:03:10|3210.46|3200.46|3213.35|3203.35|3217.13|3207.13|3210.25|3200.25|38
1621224200000|2021-05-17 04:03:20|3214.28|3204.28|3216.19|3206.19|3216.28|3206.28|3211.34|3201.34|38
1621224210000|2021-05-17 04:03:30|3216.39|3206.39|3206.26|3196.26|3216.41|3206.41|3206.26|3196.26|38
1621224220000|2021-05-17 04:03:40|3205.73|3195.73|3204.59|3194.59|3206.03|3196.03|3204.59|3194.59|37
1621224230000|2021-05-17 04:03:50|3204.47|3194.47|3198.73|3188.73|3204.47|3194.47|3198.07|3188.07|36
1621224240000|2021-05-17 04:04:00|3198.68|3188.68|3203.49|3193.49|3203.62|3193.62|3198.14|3188.14|37
1621224250000|2021-05-17 04:04:10|3203.57|3193.57|3204.18|3194.18|3210.88|3200.88|3203.57|3193.57|39
1621224260000|2021-05-17 04:04:20|3204.59|3194.59|3198.21|3188.21|3208.74|3198.74|3198.21|3188.21|39
1621224270000|2021-05-17 04:04:30|3198.11|3188.11|3188.28|3178.28|3198.43|3188.43|3188.24|3178.24|40
1621224280000|2021-05-17 04:04:40|3188.39|3178.39|3188.08|3178.08|3190.59|3180.59|3185.11|3175.11|39
1621224290000|2021-05-17 04:04:50|3188.24|3178.24|3180.15|3170.15|3189.28|3179.28|3180.15|3170.15|39
1621224300000|2021-05-17 04:05:00|3181.03|3171.03|3187.54|3177.54|3190.33|3180.33|3178.96|3168.96|38
1621224310000|2021-05-17 04:05:10|3187.17|3177.17|3193.67|3183.67|3194.7|3184.7|3187.03|3177.03|40
1621224320000|2021-05-17 04:05:20|3193.52|3183.52|3189.53|3179.53|3194.13|3184.13|3188.71|3178.71|40
1621224330000|2021-05-17 04:05:30|3189.56|3179.56|3189.56|3179.56|3189.97|3179.97|3187.05|3177.05|36
1621224340000|2021-05-17 04:05:40|3190.31|3180.31|3202.17|3192.17|3202.41|3192.41|3190.31|3180.31|39
1621224350000|2021-05-17 04:05:50|3202.58|3192.58|3197.36|3187.36|3203.62|3193.62|3195.16|3185.16|40
1621224360000|2021-05-17 04:06:00|3197.14|3187.14|3187.93|3177.93|3197.14|3187.14|3186.32|3176.32|37
1621224370000|2021-05-17 04:06:10|3188.05|3178.05|3191.71|3181.71|3192.28|3182.28|3185.4|3175.4|40
1621224380000|2021-05-17 04:06:20|3192.39|3182.39|3181.33|3171.33|3192.42|3182.42|3181.33|3171.33|39
1621224390000|2021-05-17 04:06:30|3180.72|3170.72|3161.88|3151.88|3180.72|3170.72|3161.88|3151.88|40
1621224400000|2021-05-17 04:06:40|3162.47|3152.47|3163.4|3153.4|3166.97|3156.97|3162.16|3152.16|40
1621224410000|2021-05-17 04:06:50|3163.07|3153.07|3159.12|3149.12|3163.07|3153.07|3158.62|3148.62|38
1621224420000|2021-05-17 04:07:00|3159.2|3149.2|3166.24|3156.24|3168.14|3158.14|3159.2|3149.2|40
1621224430000|2021-05-17 04:07:10|3166.26|3156.26|3159.89|3149.89|3166.45|3156.45|3158.56|3148.56|39
1621224440000|2021-05-17 04:07:20|3160.19|3150.19|3160.64|3150.64|3163.46|3153.46|3158.82|3148.82|40
1621224450000|2021-05-17 04:07:30|3160.3|3150.3|3159.14|3149.14|3160.92|3150.92|3159.14|3149.14|40
1621224460000|2021-05-17 04:07:40|3159.1|3149.1|3157.83|3147.83|3159.1|3149.1|3157.05|3147.05|39
1621224470000|2021-05-17 04:07:50|3158.41|3148.41|3148.74|3138.74|3159.36|3149.36|3148.74|3138.74|38
1621224480000|2021-05-17 04:08:00|3148.73|3138.73|3144.55|3134.55|3150.65|3140.65|3144.55|3134.55|37
1621224490000|2021-05-17 04:08:10|3144.57|3134.57|3131.75|3121.75|3144.58|3134.58|3131.75|3121.75|39
1621224500000|2021-05-17 04:08:20|3131.34|3121.34|3149.79|3139.79|3149.79|3139.79|3129.9|3119.9|40
1621224510000|2021-05-17 04:08:30|3149.25|3139.25|3168.2|3158.2|3168.2|3158.2|3149.25|3139.25|40
1621224520000|2021-05-17 04:08:40|3168.89|3158.89|3178.15|3168.15|3178.26|3168.26|3168.89|3158.89|37
1621224530000|2021-05-17 04:08:50|3178.38|3168.38|3193.77|3183.77|3193.77|3183.77|3178.38|3168.38|39
1621224540000|2021-05-17 04:09:00|3193.4|3183.4|3195.65|3185.65|3202|3192|3193.4|3183.4|39
1621224550000|2021-05-17 04:09:10|3194.16|3184.16|3175.02|3165.02|3195.17|3185.17|3174.66|3164.66|38
1621224560000|2021-05-17 04:09:20|3175.59|3165.59|3185.24|3175.24|3190.27|3180.27|3175.59|3165.59|39
1621224570000|2021-05-17 04:09:30|3184.95|3174.95|3195.86|3185.86|3198.46|3188.46|3184.95|3174.95|40
1621224580000|2021-05-17 04:09:40|3195.88|3185.88|3206.81|3196.81|3207.75|3197.75|3195.88|3185.88|39
1621224590000|2021-05-17 04:09:50|3205.25|3195.25|3199.29|3189.29|3205.25|3195.25|3193.54|3183.54|40
1621224600000|2021-05-17 04:10:00|3200.44|3190.44|3199.82|3189.82|3206.32|3196.32|3199.65|3189.65|39
1621224610000|2021-05-17 04:10:10|3199.93|3189.93|3215.92|3205.92|3215.92|3205.92|3199.79|3189.79|40
1621224620000|2021-05-17 04:10:20|3215.77|3205.77|3222.36|3212.36|3222.66|3212.66|3213.77|3203.77|39
1621224630000|2021-05-17 04:10:30|3222.82|3212.82|3213.16|3203.16|3225.88|3215.88|3213.16|3203.16|40
1621224640000|2021-05-17 04:10:40|3213.21|3203.21|3215.77|3205.77|3215.77|3205.77|3211.38|3201.38|39
1621224650000|2021-05-17 04:10:50|3215.76|3205.76|3212.99|3202.99|3216.35|3206.35|3211.28|3201.28|39
1621224660000|2021-05-17 04:11:00|3213.32|3203.32|3223.62|3213.62|3223.62|3213.62|3213.25|3203.25|39
1621224670000|2021-05-17 04:11:10|3224.13|3214.13|3218.13|3208.13|3224.72|3214.72|3218.13|3208.13|39
1621224680000|2021-05-17 04:11:20|3219.08|3209.08|3232.3|3222.3|3232.3|3222.3|3219.08|3209.08|39
1621224690000|2021-05-17 04:11:30|3232.25|3222.25|3235.32|3225.32|3235.32|3225.32|3228.98|3218.98|39
1621224700000|2021-05-17 04:11:40|3236.87|3226.87|3245.78|3235.78|3245.78|3235.78|3236.87|3226.87|39
1621224710000|2021-05-17 04:11:50|3246.01|3236.01|3250.92|3240.92|3250.92|3240.92|3244.14|3234.14|40
1621224720000|2021-05-17 04:12:00|3250.82|3240.82|3249.97|3239.97|3250.82|3240.82|3246.81|3236.81|38
1621224730000|2021-05-17 04:12:10|3249.51|3239.51|3251.31|3241.31|3251.47|3241.47|3245.67|3236.79|39
1621224740000|2021-05-17 04:12:20|3251.24|3241.24|3251.34|3241.34|3252.26|3242.26|3246.63|3236.63|40
1621224750000|2021-05-17 04:12:30|3251.2|3241.2|3242.76|3232.76|3251.24|3241.24|3241.4|3231.4|39
1621224760000|2021-05-17 04:12:40|3241.89|3231.89|3241.47|3231.47|3242.43|3232.43|3233.93|3223.93|40
1621224770000|2021-05-17 04:12:50|3242.04|3232.04|3248.84|3238.84|3249.81|3239.81|3242.04|3232.04|40
1621224780000|2021-05-17 04:13:00|3249.93|3239.93|3258.3|3248.3|3259.11|3249.11|3249.01|3239.01|36
1621224790000|2021-05-17 04:13:10|3258.32|3248.32|3257.57|3247.57|3261.45|3251.45|3256.02|3246.02|39
1621224800000|2021-05-17 04:13:20|3258.26|3248.26|3257.77|3247.77|3263.61|3253.61|3256.61|3246.61|39
1621224810000|2021-05-17 04:13:30|3257.18|3247.18|3264.01|3254.01|3264.33|3254.33|3257.18|3247.18|37
1621224820000|2021-05-17 04:13:40|3264.74|3254.74|3264.52|3254.52|3266.51|3256.51|3263.03|3253.03|38
1621224830000|2021-05-17 04:13:50|3264.8|3254.8|3263.78|3253.78|3264.8|3254.8|3259.79|3249.79|39
1621224840000|2021-05-17 04:14:00|3263.41|3253.41|3264.64|3254.64|3267.14|3257.14|3260.38|3250.38|38
1621224850000|2021-05-17 04:14:10|3261.7|3251.7|3264.04|3254.04|3266.85|3256.85|3260.54|3250.54|40
1621224860000|2021-05-17 04:14:20|3264.47|3254.47|3261.95|3251.95|3265.45|3255.45|3260.69|3250.69|39
1621224870000|2021-05-17 04:14:30|3261.56|3251.56|3261.36|3251.36|3264.31|3254.31|3259.58|3249.58|39
1621224880000|2021-05-17 04:14:40|3262.42|3252.42|3259.33|3249.33|3263.77|3253.77|3259.04|3249.04|40
1621224890000|2021-05-17 04:14:50|3259.37|3249.37|3260.94|3250.94|3266.77|3256.77|3259.28|3249.28|39
1621224900000|2021-05-17 04:15:00|3261.06|3251.06|3264.28|3254.28|3267.6|3257.6|3261|3251|40
1621224910000|2021-05-17 04:15:10|3264.54|3254.54|3269.49|3259.49|3269.49|3259.49|3264.54|3254.54|37
1621224920000|2021-05-17 04:15:20|3269.83|3259.83|3280.39|3270.39|3282.89|3272.89|3269.83|3259.83|39
1621224930000|2021-05-17 04:15:30|3280.3|3270.3|3282.04|3272.04|3284.22|3274.22|3276.67|3266.67|40
1621224940000|2021-05-17 04:15:40|3282.05|3272.05|3285.03|3275.03|3286.15|3276.15|3281.05|3271.05|39
1621224950000|2021-05-17 04:15:50|3284.99|3274.99|3285.62|3275.62|3287.36|3277.36|3283.26|3273.26|38
1621224960000|2021-05-17 04:16:00|3286.09|3276.09|3284.09|3274.09|3286.54|3276.54|3283.45|3273.45|38
1621224970000|2021-05-17 04:16:10|3283.86|3273.86|3285.5|3275.5|3286.03|3276.03|3283.86|3273.86|39
1621224980000|2021-05-17 04:16:20|3285.76|3275.76|3287.38|3277.38|3290.24|3280.24|3283.7|3273.7|39
1621224990000|2021-05-17 04:16:30|3287.25|3277.25|3287.76|3277.76|3289.82|3279.82|3286.54|3276.54|37
1621225000000|2021-05-17 04:16:40|3287.16|3277.16|3284.82|3274.82|3290.02|3280.02|3284.82|3274.82|39
1621225010000|2021-05-17 04:16:50|3284.29|3274.29|3284.19|3274.19|3286.03|3276.03|3282.77|3272.77|39
1621225020000|2021-05-17 04:17:00|3283.98|3273.98|3286.4|3276.4|3286.4|3276.4|3283.31|3273.31|36
1621225030000|2021-05-17 04:17:10|3286.75|3276.75|3285.63|3275.63|3290.03|3280.03|3282.99|3272.99|37
1621225040000|2021-05-17 04:17:20|3285.57|3275.57|3282.18|3272.18|3287.51|3277.51|3282.18|3272.18|38
1621225050000|2021-05-17 04:17:30|3281.86|3271.86|3275.84|3265.84|3282.91|3272.91|3275.83|3265.83|40
1621225060000|2021-05-17 04:17:40|3275.85|3265.85|3270.89|3260.89|3275.85|3265.85|3270.52|3260.52|38
1621225070000|2021-05-17 04:17:50|3270.24|3260.24|3267.98|3257.98|3270.82|3260.82|3266.88|3256.88|39
1621225080000|2021-05-17 04:18:00|3266.64|3256.64|3271.63|3261.63|3272.94|3262.94|3266.64|3256.64|38
1621225090000|2021-05-17 04:18:10|3271.74|3261.74|3280.67|3270.67|3283.13|3273.13|3270.33|3260.33|40
1621225100000|2021-05-17 04:18:20|3280.96|3270.96|3270.97|3260.97|3280.96|3270.96|3269.49|3259.49|40
1621225110000|2021-05-17 04:18:30|3271.03|3261.03|3271.64|3261.64|3275.82|3265.82|3268.3|3258.3|39
1621225120000|2021-05-17 04:18:40|3272.1|3262.1|3270.29|3260.29|3275.23|3265.23|3270.11|3260.11|39
1621225130000|2021-05-17 04:18:50|3270.02|3260.02|3273.58|3263.58|3279.6|3269.6|3269.55|3259.55|40
1621225140000|2021-05-17 04:19:00|3273.32|3263.32|3283.76|3273.76|3283.76|3273.76|3273.32|3263.32|37
1621225150000|2021-05-17 04:19:10|3283.6|3273.6|3281.93|3271.93|3283.84|3273.84|3280.53|3270.53|35
1621225160000|2021-05-17 04:19:20|3281.54|3271.54|3280.13|3270.13|3282.33|3272.33|3276.3|3266.3|39
1621225170000|2021-05-17 04:19:30|3281.32|3271.32|3278.41|3268.41|3281.32|3271.32|3277.86|3267.86|38
1621225180000|2021-05-17 04:19:40|3277.62|3267.62|3280.83|3270.83|3281.59|3271.59|3276.18|3266.18|38
1621225190000|2021-05-17 04:19:50|3280.66|3270.66|3279.12|3269.12|3284.6|3274.6|3278.69|3268.69|39
1621225200000|2021-05-17 04:20:00|3279.01|3269.01|3276.56|3266.56|3279.57|3269.57|3272.93|3262.93|38
1621225210000|2021-05-17 04:20:10|3276.66|3266.66|3278.75|3268.75|3280.37|3270.37|3273.73|3263.73|39
1621225220000|2021-05-17 04:20:20|3279.62|3269.62|3268.81|3258.81|3279.78|3269.78|3268.81|3258.81|40
1621225230000|2021-05-17 04:20:30|3269.16|3259.16|3264.21|3254.21|3271.64|3261.64|3263.62|3253.62|38
1621225240000|2021-05-17 04:20:40|3265.61|3255.61|3265.01|3255.01|3270.78|3260.78|3265.01|3255.01|40
1621225250000|2021-05-17 04:20:50|3264.55|3254.55|3256.78|3246.78|3264.55|3254.55|3256.66|3246.66|40
1621225260000|2021-05-17 04:21:00|3256.91|3246.91|3257.54|3247.54|3259.94|3249.94|3252.29|3242.29|39
1621225270000|2021-05-17 04:21:10|3256.84|3246.84|3250.41|3240.41|3257.12|3247.12|3249.31|3239.31|37
1621225280000|2021-05-17 04:21:20|3250.2|3240.2|3241.38|3231.38|3250.93|3240.93|3241.38|3231.38|39
1621225290000|2021-05-17 04:21:30|3241.74|3231.74|3247.6|3237.6|3247.7|3237.7|3239.9|3229.9|39
1621225300000|2021-05-17 04:21:40|3247.55|3237.55|3243.35|3233.35|3249.93|3239.93|3242.69|3232.69|39
1621225310000|2021-05-17 04:21:50|3242.72|3232.72|3239.91|3229.91|3242.79|3232.79|3237.33|3227.33|37
1621225320000|2021-05-17 04:22:00|3239.92|3229.92|3247.24|3237.24|3247.24|3237.24|3238.19|3228.19|38
1621225330000|2021-05-17 04:22:10|3248.86|3238.86|3256.85|3246.85|3257.55|3247.55|3248.14|3238.14|40
1621225340000|2021-05-17 04:22:20|3256.97|3246.97|3250.22|3240.22|3256.97|3246.97|3249.03|3239.03|40
1621225350000|2021-05-17 04:22:30|3250.31|3240.31|3252.8|3242.8|3254.03|3244.03|3250.31|3240.31|39
1621225360000|2021-05-17 04:22:40|3252.64|3242.64|3251.51|3241.51|3256.9|3246.9|3251.51|3241.51|39
1621225370000|2021-05-17 04:22:50|3251.55|3241.55|3254.07|3244.07|3254.07|3244.07|3248.47|3238.47|37
1621225380000|2021-05-17 04:23:00|3254.45|3244.45|3261.62|3251.62|3261.62|3251.62|3254.05|3244.05|38
1621225390000|2021-05-17 04:23:10|3262.61|3252.61|3270.5|3260.5|3270.5|3260.5|3262.61|3252.61|39
1621225400000|2021-05-17 04:23:20|3271.71|3261.71|3280.45|3270.45|3282.5|3272.5|3271.71|3261.71|40
1621225410000|2021-05-17 04:23:30|3279.86|3269.86|3281.91|3271.91|3281.99|3271.99|3279.37|3269.37|39
1621225420000|2021-05-17 04:23:40|3281.9|3271.9|3279.94|3269.94|3286.52|3276.52|3279.94|3269.94|40
1621225430000|2021-05-17 04:23:50|3280.17|3270.17|3279.92|3269.92|3281.95|3271.95|3279.11|3269.11|39
1621225440000|2021-05-17 04:24:00|3279.63|3269.63|3286.99|3276.99|3287.25|3277.25|3278.81|3268.81|40
1621225450000|2021-05-17 04:24:10|3287.13|3277.13|3288.05|3278.05|3292.83|3282.83|3285.81|3275.81|39
1621225460000|2021-05-17 04:24:20|3288.01|3278.01|3293.03|3283.03|3293.85|3283.85|3284.69|3274.69|40
1621225470000|2021-05-17 04:24:30|3292.87|3282.87|3296.95|3286.95|3298.86|3288.86|3292.12|3282.12|40
1621225480000|2021-05-17 04:24:40|3296.73|3286.73|3296.36|3286.36|3298.17|3288.17|3295.62|3285.62|35
1621225490000|2021-05-17 04:24:50|3296.11|3286.11|3300.05|3290.05|3300.05|3290.05|3294.96|3284.96|40
1621225500000|2021-05-17 04:25:00|3300.41|3290.41|3295.52|3285.52|3300.58|3290.58|3295.52|3285.52|37
1621225510000|2021-05-17 04:25:10|3295.87|3285.87|3295.29|3285.29|3296.07|3286.07|3294.07|3284.07|39
1621225520000|2021-05-17 04:25:20|3294.34|3284.34|3292.69|3282.69|3295.96|3285.96|3291.22|3281.22|38
1621225530000|2021-05-17 04:25:30|3292.64|3282.64|3291.02|3281.02|3292.64|3282.64|3287.6|3277.6|39
1621225540000|2021-05-17 04:25:40|3291.28|3281.28|3289.36|3279.36|3294.45|3284.45|3289.35|3279.35|38
1621225550000|2021-05-17 04:25:50|3289.61|3279.61|3299.14|3289.14|3299.41|3289.41|3289.61|3279.61|40
1621225560000|2021-05-17 04:26:00|3299.26|3289.26|3304.53|3294.53|3305.03|3295.03|3297.65|3287.65|39
1621225570000|2021-05-17 04:26:10|3304.61|3294.61|3294|3284|3305.63|3295.63|3294|3284|39
1621225580000|2021-05-17 04:26:20|3293.87|3283.87|3291.61|3281.61|3296.29|3286.29|3291.61|3281.61|38
1621225590000|2021-05-17 04:26:30|3290.85|3280.85|3292.78|3282.78|3296.02|3286.02|3290.85|3280.85|40
1621225600000|2021-05-17 04:26:40|3292.76|3282.76|3295.05|3285.05|3299.22|3289.22|3292.76|3282.76|38
1621225610000|2021-05-17 04:26:50|3294.75|3284.75|3292.08|3282.08|3295.31|3285.31|3291.2|3281.2|38
1621225620000|2021-05-17 04:27:00|3293.07|3283.07|3300.25|3290.25|3300.56|3290.56|3293.07|3283.07|39
1621225630000|2021-05-17 04:27:10|3299.28|3289.28|3293.93|3283.93|3299.28|3289.28|3291.44|3281.44|40
1621225640000|2021-05-17 04:27:20|3293.97|3283.97|3292.34|3282.34|3294.12|3284.12|3289.83|3279.83|40
1621225650000|2021-05-17 04:27:30|3292.2|3282.2|3291.54|3281.54|3292.61|3282.61|3286.61|3276.61|40
1621225660000|2021-05-17 04:27:40|3291.13|3281.13|3287.19|3277.19|3292.07|3282.07|3287.19|3277.19|40
1621225670000|2021-05-17 04:27:50|3287.95|3277.95|3288.9|3278.9|3290.69|3280.69|3287.5|3277.5|37
1621225680000|2021-05-17 04:28:00|3288.87|3278.87|3288.21|3278.21|3290.67|3280.67|3284.78|3274.78|40
1621225690000|2021-05-17 04:28:10|3288.39|3278.39|3286.06|3276.06|3289.45|3279.45|3285.57|3275.57|40
1621225700000|2021-05-17 04:28:20|3286.22|3276.22|3287.81|3277.81|3291.82|3281.82|3286.22|3276.22|39
1621225710000|2021-05-17 04:28:30|3287.85|3277.85|3283.07|3273.07|3288.49|3278.49|3282.27|3272.27|40
1621225720000|2021-05-17 04:28:40|3283.08|3273.08|3286.72|3276.72|3288.59|3278.59|3283.08|3273.08|40
1621225730000|2021-05-17 04:28:50|3286.74|3276.74|3286|3276|3289.35|3279.35|3285.19|3275.19|38
1621225740000|2021-05-17 04:29:00|3286.24|3276.24|3300|3290|3300|3290|3286.24|3276.24|39
1621225750000|2021-05-17 04:29:10|3300.17|3290.17|3294.82|3284.82|3300.17|3290.17|3294.17|3284.17|40
1621225760000|2021-05-17 04:29:20|3294.84|3284.84|3301.65|3291.65|3303.07|3293.07|3294.84|3284.84|40
1621225770000|2021-05-17 04:29:30|3302.23|3292.23|3300.03|3290.03|3302.23|3292.23|3297.51|3287.51|40
1621225780000|2021-05-17 04:29:40|3300.22|3290.22|3299.17|3289.17|3302.47|3292.47|3295.44|3285.44|39
1621225790000|2021-05-17 04:29:50|3299.64|3289.64|3298.71|3288.71|3301.13|3291.13|3298.38|3288.38|40
1621225800000|2021-05-17 04:30:00|3298.47|3288.47|3301.81|3291.81|3302.32|3292.32|3295.77|3285.77|39
1621225810000|2021-05-17 04:30:10|3301.87|3291.87|3307.95|3297.95|3308.13|3298.13|3301.87|3291.87|39
1621225820000|2021-05-17 04:30:20|3307.75|3297.75|3308.42|3298.42|3309.3|3299.3|3305.97|3295.97|38
1621225830000|2021-05-17 04:30:30|3309.07|3299.07|3313.59|3303.59|3313.59|3303.59|3309.07|3299.07|38
1621225840000|2021-05-17 04:30:40|3313.57|3303.57|3310.33|3300.33|3314.31|3304.31|3310.33|3300.33|40
1621225850000|2021-05-17 04:30:50|3310.06|3300.06|3310.67|3300.67|3311.37|3301.37|3308.22|3298.22|39
1621225860000|2021-05-17 04:31:00|3310.91|3300.91|3304.59|3294.59|3310.91|3300.91|3304.59|3294.59|39
1621225870000|2021-05-17 04:31:10|3304.47|3294.47|3305.04|3295.04|3306.07|3296.07|3303.16|3293.16|38
1621225880000|2021-05-17 04:31:20|3304.98|3294.98|3305.73|3295.73|3307.63|3297.63|3299.43|3289.43|40
1621225890000|2021-05-17 04:31:30|3305.04|3295.04|3307.14|3297.14|3309.86|3299.86|3305.04|3295.04|39
1621225900000|2021-05-17 04:31:40|3307.16|3297.16|3301.61|3291.61|3308.16|3298.16|3299.83|3289.83|38
1621225910000|2021-05-17 04:31:50|3301.69|3291.69|3302.28|3292.28|3305.68|3295.68|3299.82|3289.82|40
1621225920000|2021-05-17 04:32:00|3302.29|3292.29|3295.12|3285.12|3302.46|3292.46|3292.71|3282.71|40
1621225930000|2021-05-17 04:32:10|3294.41|3284.41|3290.39|3280.39|3294.41|3284.41|3289.87|3279.87|38
1621225940000|2021-05-17 04:32:20|3289.53|3279.53|3292.33|3282.33|3292.44|3282.44|3288.01|3278.01|39
1621225950000|2021-05-17 04:32:30|3292.22|3282.22|3292.09|3282.09|3295.92|3285.92|3292.09|3282.09|40
1621225960000|2021-05-17 04:32:40|3292.31|3282.31|3292.97|3282.97|3295|3285|3291.21|3281.21|40
1621225970000|2021-05-17 04:32:50|3292.85|3282.85|3289.18|3279.18|3292.85|3282.85|3286.67|3276.67|38
1621225980000|2021-05-17 04:33:00|3288.53|3278.53|3291.07|3281.07|3291.07|3281.07|3286.12|3276.12|37
1621225990000|2021-05-17 04:33:10|3291.06|3281.06|3298.43|3288.43|3298.43|3288.43|3290.94|3280.94|37
1621226000000|2021-05-17 04:33:20|3298.45|3288.45|3294.01|3284.01|3298.51|3288.51|3290.88|3280.88|39
1621226010000|2021-05-17 04:33:30|3294.41|3284.41|3289.79|3279.79|3294.51|3284.51|3289.79|3279.79|39
1621226020000|2021-05-17 04:33:40|3289.71|3279.71|3291.79|3281.79|3293.3|3283.3|3289.71|3279.71|39
1621226030000|2021-05-17 04:33:50|3291.69|3281.69|3288.58|3278.58|3292.46|3282.46|3288.47|3278.47|39
1621226040000|2021-05-17 04:34:00|3288.9|3278.9|3289.37|3279.37|3293.76|3283.76|3288.81|3278.81|38
1621226050000|2021-05-17 04:34:10|3288.97|3278.97|3287.3|3277.3|3290.42|3280.42|3286.36|3276.36|39
1621226060000|2021-05-17 04:34:20|3287.22|3277.22|3287.4|3277.4|3287.49|3277.49|3286.26|3276.26|36
1621226070000|2021-05-17 04:34:30|3287.65|3277.65|3289.44|3279.44|3290.39|3280.39|3287.06|3277.06|38
1621226080000|2021-05-17 04:34:40|3289.43|3279.43|3287.2|3277.2|3290.98|3280.98|3287.09|3277.09|34
1621226090000|2021-05-17 04:34:50|3287.46|3277.46|3286.93|3276.93|3289.8|3279.8|3286.93|3276.93|40
1621226100000|2021-05-17 04:35:00|3286.89|3276.89|3291|3281|3291.12|3281.12|3286.5|3276.5|40
1621226110000|2021-05-17 04:35:10|3290.99|3280.99|3288.34|3278.34|3291.11|3281.11|3287.98|3277.98|33
1621226120000|2021-05-17 04:35:20|3288.42|3278.42|3285.35|3275.35|3288.42|3278.42|3284.03|3274.03|31
1621226130000|2021-05-17 04:35:30|3285.51|3275.51|3288.68|3278.68|3290.91|3280.91|3285.07|3275.07|39
1621226140000|2021-05-17 04:35:40|3288.86|3278.86|3294.35|3284.35|3294.35|3284.35|3288.86|3278.86|39
1621226150000|2021-05-17 04:35:50|3295.27|3285.27|3303.83|3293.83|3303.83|3293.83|3294.69|3284.69|37
1621226160000|2021-05-17 04:36:00|3304.25|3294.25|3302.64|3292.64|3306.82|3296.82|3301.53|3291.53|39
1621226170000|2021-05-17 04:36:10|3301.95|3291.95|3307.81|3297.81|3307.81|3297.81|3297.56|3287.56|40
1621226180000|2021-05-17 04:36:20|3307.9|3297.9|3316.03|3306.03|3316.65|3306.65|3307.9|3297.9|36
1621226190000|2021-05-17 04:36:30|3316.34|3306.34|3317.16|3307.16|3319.35|3309.35|3316.34|3306.34|37
1621226200000|2021-05-17 04:36:40|3317.32|3307.32|3312.4|3302.4|3319.84|3309.84|3311.44|3301.44|37
1621226210000|2021-05-17 04:36:50|3313.21|3303.21|3313.34|3303.34|3316.13|3306.13|3311.48|3301.48|40
1621226220000|2021-05-17 04:37:00|3313.61|3303.61|3306.22|3296.22|3313.61|3303.61|3306.22|3296.22|37
1621226230000|2021-05-17 04:37:10|3306.19|3296.19|3305.28|3295.28|3310.09|3300.09|3304.62|3294.62|40
1621226240000|2021-05-17 04:37:20|3305.22|3295.22|3308.98|3298.98|3309.12|3299.12|3304.73|3294.73|37
1621226250000|2021-05-17 04:37:30|3308.96|3298.96|3306.68|3296.68|3309.01|3299.01|3304.71|3294.71|38
1621226260000|2021-05-17 04:37:40|3306.27|3296.27|3306.07|3296.07|3306.27|3296.27|3301.2|3291.2|35
1621226270000|2021-05-17 04:37:50|3305.96|3295.96|3302.9|3292.9|3305.98|3295.98|3302.07|3292.07|37
1621226280000|2021-05-17 04:38:00|3302.13|3292.13|3299.48|3289.48|3303.02|3293.02|3299.24|3289.24|37
1621226290000|2021-05-17 04:38:10|3299.3|3289.3|3297|3287|3300.19|3290.19|3296.54|3286.54|37
1621226300000|2021-05-17 04:38:20|3296.99|3286.99|3293.17|3283.17|3297.9|3287.9|3291.61|3281.61|40
1621226310000|2021-05-17 04:38:30|3293.95|3283.95|3292.1|3282.1|3295.95|3285.95|3291.26|3281.26|38
1621226320000|2021-05-17 04:38:40|3291.64|3281.64|3294.25|3284.25|3297.9|3287.9|3291.51|3281.51|38
1621226330000|2021-05-17 04:38:50|3293.28|3283.28|3294.26|3284.26|3295.75|3285.75|3293.26|3283.26|38
1621226340000|2021-05-17 04:39:00|3294.83|3284.83|3295.08|3285.08|3295.44|3285.44|3293.9|3283.9|40
1621226350000|2021-05-17 04:39:10|3294.65|3284.65|3299.42|3289.42|3300.59|3290.59|3294.19|3284.19|39
1621226360000|2021-05-17 04:39:20|3299.48|3289.48|3303.23|3293.23|3304.22|3294.22|3298.7|3288.7|39
1621226370000|2021-05-17 04:39:30|3303.29|3293.29|3297.55|3287.55|3304.13|3294.13|3297.55|3287.55|39
1621226380000|2021-05-17 04:39:40|3297.42|3287.42|3297.22|3287.22|3297.53|3287.53|3294.86|3284.86|40
1621226390000|2021-05-17 04:39:50|3296.89|3286.89|3297|3287|3297.38|3287.38|3294.8|3284.8|37
1621226400000|2021-05-17 04:40:00|3297.05|3287.05|3299.63|3289.63|3301.72|3291.72|3296.73|3286.73|38
1621226410000|2021-05-17 04:40:10|3300.98|3290.98|3298.26|3288.26|3301.72|3291.72|3298.26|3288.26|40
1621226420000|2021-05-17 04:40:20|3298.53|3288.53|3295.94|3285.94|3298.53|3288.53|3293.77|3283.77|38
1621226430000|2021-05-17 04:40:30|3295.93|3285.93|3291.21|3281.21|3295.93|3285.93|3290.85|3280.85|38
1621226440000|2021-05-17 04:40:40|3291.36|3281.36|3289.21|3279.21|3291.57|3281.57|3286.87|3276.87|37
1621226450000|2021-05-17 04:40:50|3289.25|3279.25|3288.61|3278.61|3293.27|3283.27|3288.59|3278.59|37
1621226460000|2021-05-17 04:41:00|3288.6|3278.6|3298.25|3288.25|3298.56|3288.56|3287.95|3277.95|38
1621226470000|2021-05-17 04:41:10|3298.36|3288.36|3291.9|3281.9|3298.36|3288.36|3289.94|3279.94|40
1621226480000|2021-05-17 04:41:20|3291.98|3281.98|3285.6|3275.6|3292.1|3282.1|3285.38|3275.38|40
1621226490000|2021-05-17 04:41:30|3286.12|3276.12|3292.99|3282.99|3292.99|3282.99|3286.12|3276.12|40
1621226500000|2021-05-17 04:41:40|3293.29|3283.29|3293.31|3283.31|3298.02|3288.02|3293.29|3283.29|38
1621226510000|2021-05-17 04:41:50|3293.04|3283.04|3290.61|3280.61|3295.03|3285.03|3290.61|3280.61|40
1621226520000|2021-05-17 04:42:00|3290.25|3280.25|3294|3284|3294|3284|3290.25|3280.25|38
1621226530000|2021-05-17 04:42:10|3293.88|3283.88|3295.66|3285.66|3295.66|3285.66|3292.61|3282.61|38
1621226540000|2021-05-17 04:42:20|3295.67|3285.67|3295.3|3285.3|3296.93|3286.93|3293.45|3283.45|39
1621226550000|2021-05-17 04:42:30|3294.82|3284.82|3291.55|3281.55|3294.82|3284.82|3291.07|3281.07|38
1621226560000|2021-05-17 04:42:40|3291.41|3281.41|3292.5|3282.5|3293.21|3283.21|3290.31|3280.31|37
1621226570000|2021-05-17 04:42:50|3293|3283|3290.85|3280.85|3294.73|3284.73|3289.3|3279.3|39
1621226580000|2021-05-17 04:43:00|3290.61|3280.61|3287.1|3277.1|3290.61|3280.61|3286.22|3276.22|37
1621226590000|2021-05-17 04:43:10|3286.97|3276.97|3287.81|3277.81|3289.6|3279.6|3286.7|3276.7|39
1621226600000|2021-05-17 04:43:20|3287.73|3277.73|3286.45|3276.45|3288.74|3278.74|3286.18|3276.18|35
1621226610000|2021-05-17 04:43:30|3286.32|3276.32|3287.6|3277.6|3287.6|3277.6|3285.02|3275.02|38
1621226620000|2021-05-17 04:43:40|3287.61|3277.61|3287.3|3277.3|3288.15|3278.15|3286.19|3276.19|34
1621226630000|2021-05-17 04:43:50|3287.28|3277.28|3287.66|3277.66|3288.11|3278.11|3285.65|3275.65|38
1621226640000|2021-05-17 04:44:00|3287.95|3277.95|3285.53|3275.53|3288.46|3278.46|3285.2|3275.2|38
1621226650000|2021-05-17 04:44:10|3285.5|3275.5|3285.64|3275.64|3286.05|3276.05|3285.26|3275.26|37
1621226660000|2021-05-17 04:44:20|3285.56|3275.56|3284.21|3274.21|3285.71|3275.71|3283.51|3273.51|38
1621226670000|2021-05-17 04:44:30|3284.28|3274.28|3283.06|3273.06|3284.28|3274.28|3282.94|3272.94|38
1621226680000|2021-05-17 04:44:40|3283.28|3273.28|3284.4|3274.4|3284.45|3274.45|3283.28|3273.28|38
1621226690000|2021-05-17 04:44:50|3284.41|3274.41|3283.53|3273.53|3284.42|3274.42|3283.44|3273.44|38
1621226700000|2021-05-17 04:45:00|3283.48|3273.48|3280.13|3270.13|3283.99|3273.99|3280.13|3270.13|37
1621226710000|2021-05-17 04:45:10|3280.28|3270.28|3273.51|3263.51|3280.28|3270.28|3273.51|3263.51|39
1621226720000|2021-05-17 04:45:20|3273.67|3263.67|3269.23|3259.23|3274.23|3264.23|3268.95|3258.95|39
1621226730000|2021-05-17 04:45:30|3269.73|3259.73|3275.08|3265.08|3275.08|3265.08|3269.73|3259.73|40
1621226740000|2021-05-17 04:45:40|3274.94|3264.94|3273.2|3263.2|3275.05|3265.05|3271.18|3261.18|39
1621226750000|2021-05-17 04:45:50|3273.27|3263.27|3268.85|3258.85|3273.27|3263.27|3267.75|3257.75|39
1621226760000|2021-05-17 04:46:00|3268.81|3258.81|3272.68|3262.68|3272.82|3262.82|3267.91|3257.91|38
1621226770000|2021-05-17 04:46:10|3272.92|3262.92|3282.23|3272.23|3282.23|3272.23|3272.92|3262.92|38
1621226780000|2021-05-17 04:46:20|3282.26|3272.26|3290|3280|3290|3280|3281.57|3271.57|38
1621226790000|2021-05-17 04:46:30|3290.14|3280.14|3289.31|3279.31|3292.87|3282.87|3289|3279|36
1621226800000|2021-05-17 04:46:40|3288.5|3278.5|3287.39|3277.39|3290.01|3280.01|3286.44|3276.44|38
1621226810000|2021-05-17 04:46:50|3287.46|3277.46|3288.18|3278.18|3289.67|3279.67|3286.9|3276.9|38
1621226820000|2021-05-17 04:47:00|3288.19|3278.19|3289.54|3279.54|3290.18|3280.18|3287.36|3277.36|40
1621226830000|2021-05-17 04:47:10|3289.69|3279.69|3298.25|3288.25|3298.31|3288.31|3289.69|3279.69|37
1621226840000|2021-05-17 04:47:20|3297.86|3287.86|3297.46|3287.46|3300.87|3290.87|3296.86|3286.86|39
1621226850000|2021-05-17 04:47:30|3297.76|3287.76|3300.5|3290.5|3304.1|3294.1|3297.76|3287.76|40
1621226860000|2021-05-17 04:47:40|3301.05|3291.05|3300.99|3290.99|3304.76|3294.76|3300.67|3290.67|40
1621226870000|2021-05-17 04:47:50|3301|3291|3299.17|3289.17|3302.5|3292.5|3295.99|3285.99|38
1621226880000|2021-05-17 04:48:00|3299.38|3289.38|3303.69|3293.69|3303.89|3293.89|3298.91|3288.91|40
1621226890000|2021-05-17 04:48:10|3303.74|3293.74|3306.87|3296.87|3307.84|3297.84|3300.94|3290.94|39
1621226900000|2021-05-17 04:48:20|3306.88|3296.88|3305.37|3295.37|3307.66|3297.66|3303.09|3293.09|40
1621226910000|2021-05-17 04:48:30|3305.32|3295.32|3301.66|3291.66|3307.1|3297.1|3299.55|3289.55|39
1621226920000|2021-05-17 04:48:40|3301.67|3291.67|3304.95|3294.95|3305.13|3295.13|3300.84|3290.84|36
1621226930000|2021-05-17 04:48:50|3304.9|3294.9|3303.03|3293.03|3304.9|3294.9|3301.06|3291.06|40
1621226940000|2021-05-17 04:49:00|3303.06|3293.06|3304.85|3294.85|3308.06|3298.06|3302.96|3292.96|39
1621226950000|2021-05-17 04:49:10|3304.17|3294.17|3307.06|3297.06|3307.57|3297.57|3301.76|3291.76|40
1621226960000|2021-05-17 04:49:20|3306.95|3296.95|3308.92|3298.92|3308.92|3298.92|3302.67|3292.67|39
1621226970000|2021-05-17 04:49:30|3309.06|3299.06|3309.23|3299.23|3309.51|3299.51|3304.9|3294.9|38
1621226980000|2021-05-17 04:49:40|3309.14|3299.14|3307.66|3297.66|3313.35|3303.35|3307.66|3297.66|39
1621226990000|2021-05-17 04:49:50|3307.74|3297.74|3309.01|3299.01|3310.07|3300.07|3305.95|3295.95|39
1621227000000|2021-05-17 04:50:00|3310.06|3300.06|3301.53|3291.53|3310.06|3300.06|3301.14|3291.14|37
1621227010000|2021-05-17 04:50:10|3301.48|3291.48|3299.34|3289.34|3301.63|3291.63|3298.9|3288.9|32
1621227020000|2021-05-17 04:50:20|3299.47|3289.47|3295.56|3285.56|3299.47|3289.47|3294.92|3284.92|38
1621227030000|2021-05-17 04:50:30|3295.4|3285.4|3300.97|3290.97|3301.87|3291.87|3294.96|3284.96|37
1621227040000|2021-05-17 04:50:40|3301.01|3291.01|3305.68|3295.68|3305.68|3295.68|3299.51|3289.51|35
1621227050000|2021-05-17 04:50:50|3305.71|3295.71|3305.32|3295.32|3305.9|3295.9|3298.99|3288.99|40
1621227060000|2021-05-17 04:51:00|3305.39|3295.39|3301.52|3291.52|3305.39|3295.39|3301.52|3291.52|39
1621227070000|2021-05-17 04:51:10|3301.44|3291.44|3304.23|3294.23|3304.26|3294.26|3299.13|3289.13|40
1621227080000|2021-05-17 04:51:20|3304.52|3294.52|3311.77|3301.77|3311.77|3301.77|3304.16|3294.16|35
1621227090000|2021-05-17 04:51:30|3313.54|3303.54|3310.5|3300.5|3313.9|3303.9|3310.5|3300.5|38
1621227100000|2021-05-17 04:51:40|3310.6|3300.6|3307.15|3297.15|3311.63|3301.63|3305.38|3295.38|38
1621227110000|2021-05-17 04:51:50|3307.13|3297.13|3306.73|3296.73|3307.13|3297.13|3303.25|3293.25|39
1621227120000|2021-05-17 04:52:00|3307.02|3297.02|3304.81|3294.81|3308.7|3298.7|3304.5|3294.5|39
1621227130000|2021-05-17 04:52:10|3304.98|3294.98|3307.63|3297.63|3308.42|3298.42|3303.56|3293.56|39
1621227140000|2021-05-17 04:52:20|3307.34|3297.34|3308.83|3298.83|3310.02|3300.02|3306.72|3296.72|34
1621227150000|2021-05-17 04:52:30|3308.84|3298.84|3306.81|3296.81|3308.99|3298.99|3306.81|3296.81|30
1621227160000|2021-05-17 04:52:40|3306.87|3296.87|3301.07|3291.07|3306.87|3296.87|3300.45|3290.45|33
1621227170000|2021-05-17 04:52:50|3300.95|3290.95|3302.23|3292.23|3303.52|3293.52|3300.95|3290.95|37
1621227180000|2021-05-17 04:53:00|3302.19|3292.19|3300.37|3290.37|3302.19|3292.19|3300.23|3290.23|34
1621227190000|2021-05-17 04:53:10|3300.3|3290.3|3295.58|3285.58|3300.3|3290.3|3295.58|3285.58|37
1621227200000|2021-05-17 04:53:20|3295.54|3285.54|3298.33|3288.33|3300.21|3290.21|3294.67|3284.67|38
1621227210000|2021-05-17 04:53:30|3298.14|3288.14|3294.66|3284.66|3298.19|3288.19|3294.55|3284.55|38
1621227220000|2021-05-17 04:53:40|3294.84|3284.84|3295.5|3285.5|3296.13|3286.13|3294.34|3284.34|37
1621227230000|2021-05-17 04:53:50|3295.51|3285.51|3298.99|3288.99|3302.6|3292.6|3295.46|3285.46|36
1621227240000|2021-05-17 04:54:00|3297.93|3287.93|3297.44|3287.44|3300.7|3290.7|3296.65|3286.65|39
1621227250000|2021-05-17 04:54:10|3297.67|3287.67|3302.31|3292.31|3302.31|3292.31|3297.57|3287.57|38
1621227260000|2021-05-17 04:54:20|3302.96|3292.96|3304.67|3294.67|3306.54|3296.54|3301.18|3291.18|38
1621227270000|2021-05-17 04:54:30|3304.45|3294.45|3302.47|3292.47|3305.09|3295.09|3302.05|3292.05|38
1621227280000|2021-05-17 04:54:40|3302.72|3292.72|3303.17|3293.17|3303.6|3293.6|3301.6|3291.6|36
1621227290000|2021-05-17 04:54:50|3303.12|3293.12|3303.66|3293.66|3305.77|3295.77|3302.63|3292.63|34
1621227300000|2021-05-17 04:55:00|3303.84|3293.84|3305.77|3295.77|3305.77|3295.77|3303.57|3293.57|35
1621227310000|2021-05-17 04:55:10|3305.71|3295.71|3306.84|3296.84|3309.33|3299.33|3305.71|3295.71|37
1621227320000|2021-05-17 04:55:20|3307.14|3297.14|3312.66|3302.66|3313.03|3303.03|3306.89|3296.89|36
1621227330000|2021-05-17 04:55:30|3311.68|3301.68|3307.18|3297.18|3311.68|3301.68|3306.41|3296.41|40
1621227340000|2021-05-17 04:55:40|3307.21|3297.21|3304.82|3294.82|3310.02|3300.02|3304.82|3294.82|39
1621227350000|2021-05-17 04:55:50|3304.59|3294.59|3303.56|3293.56|3304.59|3294.59|3302.35|3292.35|39
1621227360000|2021-05-17 04:56:00|3303.6|3293.6|3305.57|3295.57|3307.6|3297.6|3303.12|3293.12|39
1621227370000|2021-05-17 04:56:10|3305.37|3295.37|3304.58|3294.58|3306.29|3296.29|3304.04|3294.04|39
1621227380000|2021-05-17 04:56:20|3304.49|3294.49|3309.28|3299.28|3309.33|3299.33|3304.49|3294.49|39
1621227390000|2021-05-17 04:56:30|3309.08|3299.08|3311.36|3301.36|3313.29|3303.29|3309.08|3299.08|40
1621227400000|2021-05-17 04:56:40|3311.41|3301.41|3314.35|3304.35|3314.8|3304.8|3311.41|3301.41|39
1621227410000|2021-05-17 04:56:50|3314.31|3304.31|3316.02|3306.02|3316.02|3306.02|3311.93|3301.93|35
1621227420000|2021-05-17 04:57:00|3316.22|3306.22|3318.82|3308.82|3319.25|3309.25|3316.14|3306.14|36
1621227430000|2021-05-17 04:57:10|3319.22|3309.22|3319.1|3309.1|3322.15|3312.15|3318.16|3308.16|37
1621227440000|2021-05-17 04:57:20|3319.43|3309.43|3316.23|3306.23|3320.11|3310.11|3316.23|3306.23|39
1621227450000|2021-05-17 04:57:30|3316.24|3306.24|3315.19|3305.19|3316.24|3306.24|3312.02|3302.02|38
1621227460000|2021-05-17 04:57:40|3314.98|3304.98|3314.07|3304.07|3319.1|3309.1|3314.01|3304.01|38
1621227470000|2021-05-17 04:57:50|3314.02|3304.02|3311.8|3301.8|3315.12|3305.12|3311.41|3301.41|37
1621227480000|2021-05-17 04:58:00|3311.7|3301.7|3312|3302|3313.04|3303.04|3311.19|3301.19|35
1621227490000|2021-05-17 04:58:10|3311.92|3301.92|3312.42|3302.42|3312.5|3302.5|3308.12|3298.12|38
1621227500000|2021-05-17 04:58:20|3312.37|3302.37|3314.49|3304.49|3315|3305|3311.64|3301.64|38
1621227510000|2021-05-17 04:58:30|3314.55|3304.55|3316.27|3306.27|3318.65|3308.65|3314.55|3304.55|40
1621227520000|2021-05-17 04:58:40|3316.59|3306.59|3325.36|3315.36|3326.18|3316.18|3316.59|3306.59|39
1621227530000|2021-05-17 04:58:50|3325.39|3315.39|3329.32|3319.32|3331.39|3321.39|3325.14|3315.14|39
1621227540000|2021-05-17 04:59:00|3329.28|3319.28|3328.2|3318.2|3332.12|3322.12|3327.56|3317.56|37
1621227550000|2021-05-17 04:59:10|3327.97|3317.97|3334.6|3324.6|3334.78|3324.78|3327.97|3317.97|38
1621227560000|2021-05-17 04:59:20|3334.58|3324.58|3333.15|3323.15|3334.93|3324.93|3333.15|3323.15|37
1621227570000|2021-05-17 04:59:30|3332.82|3322.82|3331.42|3321.42|3334.07|3324.07|3330.9|3320.9|40
1621227580000|2021-05-17 04:59:40|3330.47|3320.47|3332.83|3322.83|3334.19|3324.19|3328.62|3318.62|40
1621227590000|2021-05-17 04:59:50|3333.04|3323.04|3332.56|3322.56|3333.42|3323.42|3330.7|3320.7|38
1621227600000|2021-05-17 05:00:00|3332.52|3322.52|3328.38|3318.38|3332.52|3322.52|3324.77|3314.77|39
1621227610000|2021-05-17 05:00:10|3328.88|3318.88|3325.03|3315.03|3329.75|3319.75|3325.03|3315.03|39
1621227620000|2021-05-17 05:00:20|3324.83|3314.83|3322.45|3312.45|3325.15|3315.15|3321.22|3311.22|39
1621227630000|2021-05-17 05:00:30|3322.47|3312.47|3325.81|3315.81|3326.44|3316.44|3320.72|3310.72|38
1621227640000|2021-05-17 05:00:40|3325.66|3315.66|3331.5|3321.5|3331.56|3321.56|3325.16|3315.16|39
1621227650000|2021-05-17 05:00:50|3331.23|3321.23|3334.32|3324.32|3334.32|3324.32|3331.03|3321.03|37
1621227660000|2021-05-17 05:01:00|3335.02|3325.02|3338.13|3328.13|3339.55|3329.55|3334.94|3324.94|37
1621227670000|2021-05-17 05:01:10|3338.2|3328.2|3340.75|3330.75|3340.75|3330.75|3338.2|3328.2|38
1621227680000|2021-05-17 05:01:20|3340.93|3330.93|3343.09|3333.09|3343.68|3333.68|3339.21|3329.21|38
1621227690000|2021-05-17 05:01:30|3343.13|3333.13|3342.59|3332.59|3343.24|3333.24|3340.55|3330.55|31
1621227700000|2021-05-17 05:01:40|3342.61|3332.61|3342.47|3332.47|3342.97|3332.97|3341.98|3331.98|26
1621227710000|2021-05-17 05:01:50|3342.54|3332.54|3343.65|3333.65|3346.25|3336.25|3342.54|3332.54|38
1621227720000|2021-05-17 05:02:00|3343.64|3333.64|3345.07|3335.07|3345.76|3335.76|3343.64|3333.64|39
1621227730000|2021-05-17 05:02:10|3344.52|3334.52|3342.53|3332.53|3344.97|3334.97|3342.53|3332.53|37
1621227740000|2021-05-17 05:02:20|3342.68|3332.68|3339.87|3329.87|3343.11|3333.11|3337.85|3327.85|39
1621227750000|2021-05-17 05:02:30|3339.84|3329.84|3339.7|3329.7|3341.78|3331.78|3339.63|3329.63|40
1621227760000|2021-05-17 05:02:40|3340.32|3330.32|3337.46|3327.46|3340.46|3330.46|3337.46|3327.46|39
1621227770000|2021-05-17 05:02:50|3337.56|3327.56|3339.31|3329.31|3339.59|3329.59|3336.53|3326.53|38
1621227780000|2021-05-17 05:03:00|3339.55|3329.55|3337.1|3327.1|3339.55|3329.55|3334.11|3324.11|39
1621227790000|2021-05-17 05:03:10|3336.74|3326.74|3332.76|3322.76|3336.74|3326.74|3332.06|3322.06|36
1621227800000|2021-05-17 05:03:20|3332.69|3322.69|3330.27|3320.27|3333.69|3323.69|3328.97|3318.97|40
1621227810000|2021-05-17 05:03:30|3330.09|3320.09|3336.77|3326.77|3336.77|3326.77|3330.09|3320.09|37
1621227820000|2021-05-17 05:03:40|3336.95|3326.95|3332.81|3322.81|3336.95|3326.95|3332.81|3322.81|38
1621227830000|2021-05-17 05:03:50|3332.78|3322.78|3334.35|3324.35|3335.79|3325.79|3332.52|3322.52|40
1621227840000|2021-05-17 05:04:00|3331.76|3321.76|3329.78|3319.78|3333.22|3323.22|3329.3|3319.3|37
1621227850000|2021-05-17 05:04:10|3330.02|3320.02|3329.79|3319.79|3332.86|3322.86|3328.68|3318.68|38
1621227860000|2021-05-17 05:04:20|3330.19|3320.19|3329.4|3319.4|3331.04|3321.04|3328.65|3318.65|39
1621227870000|2021-05-17 05:04:30|3329.79|3319.79|3328.56|3318.56|3329.79|3319.79|3326.98|3316.98|40
1621227880000|2021-05-17 05:04:40|3328.57|3318.57|3328.75|3318.75|3328.93|3318.93|3326.95|3316.95|37
1621227890000|2021-05-17 05:04:50|3328.79|3318.79|3327.36|3317.36|3330.71|3320.71|3326.99|3316.99|37
1621227900000|2021-05-17 05:05:00|3327.3|3317.3|3324.5|3314.5|3327.31|3317.31|3324.12|3314.12|37
1621227910000|2021-05-17 05:05:10|3324.43|3314.43|3322.83|3312.83|3325.32|3315.32|3322.22|3312.22|38
1621227920000|2021-05-17 05:05:20|3322.42|3312.42|3321.17|3311.17|3324.05|3314.05|3321.17|3311.17|37
1621227930000|2021-05-17 05:05:30|3321.07|3311.07|3324.67|3314.67|3325.02|3315.02|3320.19|3310.19|38
1621227940000|2021-05-17 05:05:40|3324.54|3314.54|3321.81|3311.81|3324.89|3314.89|3321.53|3311.53|37
1621227950000|2021-05-17 05:05:50|3321.72|3311.72|3317.6|3307.6|3322.28|3312.28|3317.6|3307.6|37
1621227960000|2021-05-17 05:06:00|3317.51|3307.51|3317.85|3307.85|3320|3310|3316.6|3306.6|38
1621227970000|2021-05-17 05:06:10|3317.91|3307.91|3326.36|3316.36|3326.44|3316.44|3317.17|3307.17|40
1621227980000|2021-05-17 05:06:20|3326.1|3316.1|3324.7|3314.7|3327.44|3317.44|3324.49|3314.49|38
1621227990000|2021-05-17 05:06:30|3324.82|3314.82|3324.65|3314.65|3326.88|3316.88|3324.47|3314.47|40
1621228000000|2021-05-17 05:06:40|3324.62|3314.62|3321.89|3311.89|3324.62|3314.62|3319.46|3309.46|37
1621228010000|2021-05-17 05:06:50|3322.07|3312.07|3320.57|3310.57|3324.73|3314.73|3320.2|3310.2|38
1621228020000|2021-05-17 05:07:00|3320.56|3310.56|3317.6|3307.6|3320.7|3310.7|3317.22|3307.22|40
1621228030000|2021-05-17 05:07:10|3317.43|3307.43|3316.73|3306.73|3318.25|3308.25|3316.57|3306.57|37
1621228040000|2021-05-17 05:07:20|3316.79|3306.79|3319.88|3309.88|3319.93|3309.93|3316.78|3306.78|32
1621228050000|2021-05-17 05:07:30|3319.91|3309.91|3318.12|3308.12|3321.12|3311.12|3317.74|3307.74|39
1621228060000|2021-05-17 05:07:40|3318.11|3308.11|3318.7|3308.7|3323.21|3313.21|3317.94|3307.94|37
1621228070000|2021-05-17 05:07:50|3318.52|3308.52|3320.03|3310.03|3320.22|3310.22|3318.18|3308.18|34
1621228080000|2021-05-17 05:08:00|3319.84|3309.84|3318.81|3308.81|3320|3310|3318.36|3308.36|37
1621228090000|2021-05-17 05:08:10|3318.79|3308.79|3316.53|3306.53|3318.79|3308.79|3315.83|3305.83|38
1621228100000|2021-05-17 05:08:20|3316.52|3306.52|3312.2|3302.2|3316.52|3306.52|3312.2|3302.2|33
1621228110000|2021-05-17 05:08:30|3312.17|3302.17|3312.69|3302.69|3315.34|3305.34|3312.17|3302.17|37
1621228120000|2021-05-17 05:08:40|3312.5|3302.5|3307.62|3297.62|3313.16|3303.16|3307.62|3297.62|40
1621228130000|2021-05-17 05:08:50|3307.43|3297.43|3308.4|3298.4|3309.54|3299.54|3307.09|3297.09|33
1621228140000|2021-05-17 05:09:00|3308.77|3298.77|3306.24|3296.24|3309.6|3299.6|3306.24|3296.24|40
1621228150000|2021-05-17 05:09:10|3305.83|3295.83|3303.56|3293.56|3306.3|3296.3|3303.46|3293.46|39
1621228160000|2021-05-17 05:09:20|3303.29|3293.29|3301.39|3291.39|3303.29|3293.29|3298.19|3288.19|39
1621228170000|2021-05-17 05:09:30|3301.96|3291.96|3300.5|3290.5|3303.16|3293.16|3299.88|3289.88|39
1621228180000|2021-05-17 05:09:40|3300.45|3290.45|3302.49|3292.49|3303.16|3293.16|3300.45|3290.45|36
1621228190000|2021-05-17 05:09:50|3302.46|3292.46|3300.84|3290.84|3302.65|3292.65|3300.82|3290.82|35
1621228200000|2021-05-17 05:10:00|3300.99|3290.99|3303.57|3293.57|3303.57|3293.57|3300.58|3290.58|35
1621228210000|2021-05-17 05:10:10|3303.79|3293.79|3305.07|3295.07|3306.7|3296.7|3303.69|3293.69|40
1621228220000|2021-05-17 05:10:20|3304.7|3294.7|3303.12|3293.12|3304.77|3294.77|3301.71|3291.71|38
1621228230000|2021-05-17 05:10:30|3303.09|3293.09|3302.59|3292.59|3304.22|3294.22|3301.82|3291.82|35
1621228240000|2021-05-17 05:10:40|3302.6|3292.6|3300.79|3290.79|3302.6|3292.6|3300.77|3290.77|36
1621228250000|2021-05-17 05:10:50|3300.98|3290.98|3299.33|3289.33|3300.98|3290.98|3295.83|3285.83|37
1621228260000|2021-05-17 05:11:00|3298.84|3288.84|3309.08|3299.08|3309.87|3299.87|3298.84|3288.84|39
1621228270000|2021-05-17 05:11:10|3308.71|3298.71|3304.19|3294.19|3308.71|3298.71|3302.9|3292.9|36
1621228280000|2021-05-17 05:11:20|3304.08|3294.08|3304.43|3294.43|3305.46|3295.46|3301.67|3291.67|40
1621228290000|2021-05-17 05:11:30|3304.29|3294.29|3303.18|3293.18|3304.4|3294.4|3299.27|3289.27|40
1621228300000|2021-05-17 05:11:40|3303.37|3293.37|3301.28|3291.28|3306|3296|3299.43|3289.43|39
1621228310000|2021-05-17 05:11:50|3301.54|3291.54|3303.57|3293.57|3305.09|3295.09|3300.8|3290.8|39
1621228320000|2021-05-17 05:12:00|3303.75|3293.75|3300.43|3290.43|3303.79|3293.79|3299.91|3289.91|37
1621228330000|2021-05-17 05:12:10|3300.33|3290.33|3299.74|3289.74|3300.33|3290.33|3297.57|3287.57|35
1621228340000|2021-05-17 05:12:20|3299.9|3289.9|3303.02|3293.02|3303.31|3293.31|3298.23|3288.23|36
1621228350000|2021-05-17 05:12:30|3303.09|3293.09|3297.56|3287.56|3303.09|3293.09|3297.51|3287.51|39
1621228360000|2021-05-17 05:12:40|3297.7|3287.7|3298.17|3288.17|3300.26|3290.26|3296.78|3286.78|39
1621228370000|2021-05-17 05:12:50|3297.82|3287.82|3297.15|3287.15|3299.33|3289.33|3296.99|3286.99|38
1621228380000|2021-05-17 05:13:00|3296.99|3286.99|3292.63|3282.63|3297.18|3287.18|3292.14|3282.14|38
1621228390000|2021-05-17 05:13:10|3292.73|3282.73|3297.27|3287.27|3297.3|3287.3|3292.73|3282.73|38
1621228400000|2021-05-17 05:13:20|3297.31|3287.31|3296.04|3286.04|3299.4|3289.4|3295.89|3285.89|38
1621228410000|2021-05-17 05:13:30|3296.23|3286.23|3295.45|3285.45|3296.23|3286.23|3293.8|3283.8|33
1621228420000|2021-05-17 05:13:40|3295.51|3285.51|3293.22|3283.22|3295.76|3285.76|3292.3|3282.3|34
1621228430000|2021-05-17 05:13:50|3293.35|3283.35|3292.36|3282.36|3293.36|3283.36|3292.24|3282.24|36
1621228440000|2021-05-17 05:14:00|3292.22|3282.22|3296.41|3286.41|3296.59|3286.59|3291.93|3281.93|38
1621228450000|2021-05-17 05:14:10|3295.92|3285.92|3294.19|3284.19|3296.83|3286.83|3292.95|3282.95|37
1621228460000|2021-05-17 05:14:20|3294.41|3284.41|3296.48|3286.48|3296.48|3286.48|3294.08|3284.08|38
1621228470000|2021-05-17 05:14:30|3296.38|3286.38|3293.57|3283.57|3296.58|3286.58|3292.29|3282.29|37
1621228480000|2021-05-17 05:14:40|3293.8|3283.8|3296.16|3286.16|3296.16|3286.16|3292.33|3282.33|37
1621228490000|2021-05-17 05:14:50|3296.11|3286.11|3294.71|3284.71|3296.44|3286.44|3293.06|3283.06|40
1621228500000|2021-05-17 05:15:00|3294.59|3284.59|3294.11|3284.11|3294.62|3284.62|3290.66|3280.66|38
1621228510000|2021-05-17 05:15:10|3294.68|3284.68|3294.48|3284.48|3297.25|3287.25|3294.48|3284.48|40
1621228520000|2021-05-17 05:15:20|3294.65|3284.65|3290.8|3280.8|3295.35|3285.35|3289.86|3279.86|40
1621228530000|2021-05-17 05:15:30|3290.31|3280.31|3287.68|3277.68|3290.31|3280.31|3287.4|3277.4|39
1621228540000|2021-05-17 05:15:40|3287.73|3277.73|3286.04|3276.04|3288.08|3278.08|3284.51|3274.51|40
1621228550000|2021-05-17 05:15:50|3285.95|3275.95|3279.69|3269.69|3285.95|3275.95|3279.69|3269.69|38
1621228560000|2021-05-17 05:16:00|3279.68|3269.68|3280.42|3270.42|3280.5|3270.5|3278.37|3268.37|37
1621228570000|2021-05-17 05:16:10|3280.43|3270.43|3284.24|3274.24|3284.82|3274.82|3278.8|3268.8|37
1621228580000|2021-05-17 05:16:20|3284.2|3274.2|3287.73|3277.73|3288.18|3278.18|3284.2|3274.2|39
1621228590000|2021-05-17 05:16:30|3287.45|3277.45|3286.58|3276.58|3287.78|3277.78|3285.98|3275.98|39
1621228600000|2021-05-17 05:16:40|3286.71|3276.71|3283.68|3273.68|3289.54|3279.54|3283.68|3273.68|35
1621228610000|2021-05-17 05:16:50|3283.25|3273.25|3283.01|3273.01|3283.25|3273.25|3280.68|3270.68|38
1621228620000|2021-05-17 05:17:00|3283.3|3273.3|3278.65|3268.65|3283.3|3273.3|3278.42|3268.42|37
1621228630000|2021-05-17 05:17:10|3278.76|3268.76|3281.7|3271.7|3281.82|3271.82|3278.76|3268.76|37
1621228640000|2021-05-17 05:17:20|3281.91|3271.91|3280.52|3270.52|3284.57|3274.57|3280.42|3270.42|35
1621228650000|2021-05-17 05:17:30|3280.58|3270.58|3281.98|3271.98|3282.27|3272.27|3280.13|3270.13|32
1621228660000|2021-05-17 05:17:40|3282.25|3272.25|3280.65|3270.65|3284.35|3274.35|3280.65|3270.65|37
1621228670000|2021-05-17 05:17:50|3280.29|3270.29|3273.9|3263.9|3280.29|3270.29|3273.39|3263.39|37
1621228680000|2021-05-17 05:18:00|3273.74|3263.74|3279.29|3269.29|3279.29|3269.29|3273.74|3263.74|40
1621228690000|2021-05-17 05:18:10|3278.77|3268.77|3277.55|3267.55|3279.27|3269.27|3275.79|3265.79|40
1621228700000|2021-05-17 05:18:20|3277.45|3267.45|3278.34|3268.34|3282.11|3272.11|3277.45|3267.45|40
1621228710000|2021-05-17 05:18:30|3278.47|3268.47|3278.76|3268.76|3280.13|3270.13|3278.22|3268.22|39
1621228720000|2021-05-17 05:18:40|3279.14|3269.14|3276.27|3266.27|3279.14|3269.14|3275.78|3265.78|36
1621228730000|2021-05-17 05:18:50|3276.11|3266.11|3274.58|3264.58|3276.6|3266.6|3273.89|3263.89|39
1621228740000|2021-05-17 05:19:00|3274.73|3264.73|3271.98|3261.98|3274.97|3264.97|3271.89|3261.89|38
1621228750000|2021-05-17 05:19:10|3271.99|3261.99|3272.42|3262.42|3272.88|3262.88|3271.48|3261.48|37
1621228760000|2021-05-17 05:19:20|3272.27|3262.27|3274.77|3264.77|3277.16|3267.16|3272.27|3262.27|35
1621228770000|2021-05-17 05:19:30|3274.76|3264.76|3279.42|3269.42|3279.42|3269.42|3274.38|3264.38|29
1621228780000|2021-05-17 05:19:40|3278.85|3268.85|3277.18|3267.18|3280.54|3270.54|3277.18|3267.18|36
1621228790000|2021-05-17 05:19:50|3277.23|3267.23|3273.66|3263.66|3278.27|3268.27|3272.5|3262.5|33
1621228800000|2021-05-17 05:20:00|3272.36|3262.36|3280.83|3270.83|3280.83|3270.83|3272.36|3262.36|33
1621228810000|2021-05-17 05:20:10|3280.84|3270.84|3281.46|3271.46|3283.42|3273.42|3280.32|3270.32|36
1621228820000|2021-05-17 05:20:20|3281.54|3271.54|3285.75|3275.75|3287.6|3277.6|3281.54|3271.54|35
1621228830000|2021-05-17 05:20:30|3285.79|3275.79|3293.93|3283.93|3294.22|3284.22|3285.79|3275.79|38
1621228840000|2021-05-17 05:20:40|3293.34|3283.34|3293.36|3283.36|3294.49|3284.49|3289.34|3279.34|38
1621228850000|2021-05-17 05:20:50|3293.63|3283.63|3293.17|3283.17|3296.36|3286.36|3292.89|3282.89|34
1621228860000|2021-05-17 05:21:00|3292.89|3282.89|3285.38|3275.38|3292.97|3282.97|3285.38|3275.38|36
1621228870000|2021-05-17 05:21:10|3285.02|3275.02|3280.64|3270.64|3285.3|3275.3|3279.85|3269.85|40
1621228880000|2021-05-17 05:21:20|3280.87|3270.87|3278.66|3268.66|3281.87|3271.87|3278.53|3268.53|37
1621228890000|2021-05-17 05:21:30|3278.67|3268.67|3287.06|3277.06|3287.06|3277.06|3274.96|3264.96|35
1621228900000|2021-05-17 05:21:40|3289.03|3279.03|3289.22|3279.22|3290.18|3280.18|3288.93|3278.93|39
1621228910000|2021-05-17 05:21:50|3289.18|3279.18|3293.35|3283.35|3293.93|3283.93|3289.05|3279.05|35
1621228920000|2021-05-17 05:22:00|3292.33|3282.33|3297.32|3287.32|3299.48|3289.48|3292.33|3282.33|31
1621228930000|2021-05-17 05:22:10|3297.55|3287.55|3301.7|3291.7|3302.3|3292.3|3294.46|3284.46|35
1621228940000|2021-05-17 05:22:20|3302.24|3292.24|3301.63|3291.63|3303.21|3293.21|3300.79|3290.79|33
1621228950000|2021-05-17 05:22:30|3301.34|3291.34|3300.71|3290.71|3302.26|3292.26|3297.45|3287.45|23
1621228960000|2021-05-17 05:22:40|3302.54|3292.54|3302.54|3292.54|3303.34|3293.34|3301.94|3291.94|38
1621228970000|2021-05-17 05:22:50|3302.44|3292.44|3305.72|3295.72|3307.01|3297.01|3300.59|3290.59|39
1621228980000|2021-05-17 05:23:00|3305.71|3295.71|3304.46|3294.46|3305.71|3295.71|3303.94|3293.94|30
1621228990000|2021-05-17 05:23:10|3304.58|3294.58|3308.74|3298.74|3309.08|3299.08|3301.61|3291.61|35
1621229000000|2021-05-17 05:23:20|3309.14|3299.14|3308.79|3298.79|3309.35|3299.35|3308.04|3298.04|37
1621229010000|2021-05-17 05:23:30|3308.8|3298.8|3314.62|3304.62|3314.62|3304.62|3307.62|3297.62|37
1621229020000|2021-05-17 05:23:40|3314.84|3304.84|3310.95|3300.95|3314.84|3304.84|3310.35|3300.35|36
1621229030000|2021-05-17 05:23:50|3311.21|3301.21|3307.08|3297.08|3311.82|3301.82|3305.84|3295.84|36
1621229040000|2021-05-17 05:24:00|3306.84|3296.84|3300.97|3290.97|3306.95|3296.95|3300.97|3290.97|35
1621229050000|2021-05-17 05:24:10|3300.92|3290.92|3300.58|3290.58|3302.75|3292.75|3300.4|3290.4|32
1621229060000|2021-05-17 05:24:20|3300.59|3290.59|3295.51|3285.51|3301.16|3291.16|3294.49|3284.49|36
1621229070000|2021-05-17 05:24:30|3295.69|3285.69|3296.53|3286.53|3298.57|3288.57|3295.27|3285.27|37
1621229080000|2021-05-17 05:24:40|3296.75|3286.75|3298.94|3288.94|3299.77|3289.77|3295.74|3285.74|34
1621229090000|2021-05-17 05:24:50|3298.88|3288.88|3297.9|3287.9|3299.63|3289.63|3297.9|3287.9|24
1621229100000|2021-05-17 05:25:00|3298.03|3288.03|3297.78|3287.78|3298.09|3288.09|3297.09|3287.09|26
1621229110000|2021-05-17 05:25:10|3297.79|3287.79|3293.99|3283.99|3298.06|3288.06|3292.96|3282.96|32
1621229120000|2021-05-17 05:25:20|3293.89|3283.89|3289.65|3279.65|3293.89|3283.89|3288.48|3278.48|35
1621229130000|2021-05-17 05:25:30|3288.44|3278.44|3285.92|3275.92|3290.9|3280.9|3285.92|3275.92|37
1621229140000|2021-05-17 05:25:40|3285.52|3275.52|3286|3276|3286.66|3276.66|3281.96|3271.96|40
1621229150000|2021-05-17 05:25:50|3283.23|3273.23|3288.7|3278.7|3289.33|3279.33|3283.03|3273.03|38
1621229160000|2021-05-17 05:26:00|3289.61|3279.61|3285.31|3275.31|3291.19|3281.19|3285.31|3275.31|36
1621229170000|2021-05-17 05:26:10|3285.59|3275.59|3284.29|3274.29|3287.51|3277.51|3282.12|3272.12|36
1621229180000|2021-05-17 05:26:20|3283.86|3273.86|3281.45|3271.45|3286.35|3276.35|3281.45|3271.45|38
1621229190000|2021-05-17 05:26:30|3281.44|3271.44|3286.99|3276.99|3286.99|3276.99|3281.08|3271.08|37
1621229200000|2021-05-17 05:26:40|3286.55|3276.55|3286.28|3276.28|3286.82|3276.82|3283.57|3273.57|36
1621229210000|2021-05-17 05:26:50|3286.27|3276.27|3284.19|3274.19|3286.31|3276.31|3282.93|3272.93|24
1621229220000|2021-05-17 05:27:00|3284.38|3274.38|3289.06|3279.06|3290.76|3280.76|3284.38|3274.38|39
1621229230000|2021-05-17 05:27:10|3288.37|3278.37|3285.32|3275.32|3288.37|3278.37|3285.17|3275.17|39
1621229240000|2021-05-17 05:27:20|3285.61|3275.61|3289.86|3279.86|3290.41|3280.41|3285.25|3275.25|36
1621229250000|2021-05-17 05:27:30|3289.89|3279.89|3289.32|3279.32|3290.35|3280.35|3287.18|3277.18|33
1621229260000|2021-05-17 05:27:40|3289.33|3279.33|3288.18|3278.18|3291|3281|3286.91|3276.91|40
1621229270000|2021-05-17 05:27:50|3288.24|3278.24|3288.44|3278.44|3288.92|3278.92|3287.13|3277.13|29
1621229280000|2021-05-17 05:28:00|3288.3|3278.3|3281.55|3271.55|3290.29|3280.29|3281.55|3271.55|37
1621229290000|2021-05-17 05:28:10|3281.56|3271.56|3279.5|3269.5|3284.16|3274.16|3275.85|3265.85|37
1621229300000|2021-05-17 05:28:20|3279.59|3269.59|3282.42|3272.42|3284.9|3274.9|3279.42|3269.42|33
1621229310000|2021-05-17 05:28:30|3282.6|3272.6|3283.72|3273.72|3285.68|3275.68|3282.42|3272.42|39
1621229320000|2021-05-17 05:28:40|3283.21|3273.21|3284.49|3274.49|3284.78|3274.78|3278.71|3268.71|39
1621229330000|2021-05-17 05:28:50|3283.86|3273.86|3280.64|3270.64|3284.37|3274.37|3280.05|3270.05|37
1621229340000|2021-05-17 05:29:00|3280.68|3270.68|3283.04|3273.04|3284.23|3274.23|3280.68|3270.68|35
1621229350000|2021-05-17 05:29:10|3282.25|3272.25|3283.5|3273.5|3283.74|3273.74|3280.29|3270.29|33
1621229360000|2021-05-17 05:29:20|3282.33|3272.33|3280.46|3270.46|3283.78|3273.78|3279.95|3269.95|39
1621229370000|2021-05-17 05:29:30|3280.2|3270.2|3277.31|3267.31|3280.55|3270.55|3277.04|3267.04|34
1621229380000|2021-05-17 05:29:40|3277.45|3267.45|3275.75|3265.75|3278.26|3268.26|3275.75|3265.75|28
1621229390000|2021-05-17 05:29:50|3275.91|3265.91|3281.18|3271.18|3281.37|3271.37|3274.81|3264.81|33
1621229400000|2021-05-17 05:30:00|3280.57|3270.57|3283.35|3273.35|3283.67|3273.67|3279.27|3269.27|29
1621229410000|2021-05-17 05:30:10|3283.45|3273.45|3287.61|3277.61|3287.66|3277.66|3283.35|3273.35|34
1621229420000|2021-05-17 05:30:20|3288.26|3278.26|3286.62|3276.62|3289.76|3279.76|3286.62|3276.62|39
1621229430000|2021-05-17 05:30:30|3286.31|3276.31|3285.74|3275.74|3288.23|3278.23|3285.48|3275.48|35
1621229440000|2021-05-17 05:30:40|3285.55|3275.55|3284.66|3274.66|3287.93|3277.93|3284.54|3274.54|34
1621229450000|2021-05-17 05:30:50|3284.38|3274.38|3287.54|3277.54|3288.14|3278.14|3284.38|3274.38|35
1621229460000|2021-05-17 05:31:00|3287.68|3277.68|3292.85|3282.85|3292.85|3282.85|3287.68|3277.68|36
1621229470000|2021-05-17 05:31:10|3292.84|3282.84|3298.55|3288.55|3298.55|3288.55|3292.84|3282.84|32
1621229480000|2021-05-17 05:31:20|3298.61|3288.61|3292.51|3282.51|3299.03|3289.03|3292.51|3282.51|34
1621229490000|2021-05-17 05:31:30|3291.89|3281.89|3288.73|3278.73|3292.3|3282.3|3288.53|3278.53|38
1621229500000|2021-05-17 05:31:40|3288.3|3278.3|3287.06|3277.06|3290.17|3280.17|3286.29|3276.29|38
1621229510000|2021-05-17 05:31:50|3287.52|3277.52|3289.38|3279.38|3289.38|3279.38|3284.5|3274.5|37
1621229520000|2021-05-17 05:32:00|3290.65|3280.65|3288.57|3278.57|3291.2|3281.2|3288.31|3278.31|38
1621229530000|2021-05-17 05:32:10|3288.56|3278.56|3290.11|3280.11|3290.2|3280.2|3287.83|3277.83|35
1621229540000|2021-05-17 05:32:20|3290.13|3280.13|3291.65|3281.65|3293.09|3283.09|3290.13|3280.13|35
1621229550000|2021-05-17 05:32:30|3291.73|3281.73|3297.18|3287.18|3297.84|3287.84|3291.73|3281.73|27
1621229560000|2021-05-17 05:32:40|3297.13|3287.13|3298.96|3288.96|3300.46|3290.46|3297.13|3287.13|33
1621229570000|2021-05-17 05:32:50|3298.36|3288.36|3302.92|3292.92|3306.4|3296.4|3297.25|3287.25|37
1621229580000|2021-05-17 05:33:00|3302.28|3292.28|3299.7|3289.7|3302.79|3292.79|3298.47|3288.47|40
1621229590000|2021-05-17 05:33:10|3300.21|3290.21|3298.9|3288.9|3302.34|3292.34|3298.9|3288.9|37
1621229600000|2021-05-17 05:33:20|3299.09|3289.09|3296.76|3286.76|3301.57|3291.57|3296.42|3286.42|35
1621229610000|2021-05-17 05:33:30|3296.68|3286.68|3304.74|3294.74|3304.74|3294.74|3296.68|3286.68|37
1621229620000|2021-05-17 05:33:40|3304.65|3294.65|3307.39|3297.39|3308.15|3298.15|3304.11|3294.11|31
1621229630000|2021-05-17 05:33:50|3307.31|3297.31|3307.47|3297.47|3309.23|3299.23|3305.57|3295.57|40
1621229640000|2021-05-17 05:34:00|3307.88|3297.88|3307.97|3297.97|3310.18|3300.18|3307.81|3297.81|32
1621229650000|2021-05-17 05:34:10|3307.99|3297.99|3309.32|3299.32|3309.97|3299.97|3307.65|3297.65|33
1621229660000|2021-05-17 05:34:20|3309.11|3299.11|3309.13|3299.13|3313.09|3303.09|3309.11|3299.11|33
1621229670000|2021-05-17 05:34:30|3309.14|3299.14|3308.27|3298.27|3309.53|3299.53|3307.52|3297.52|31
1621229680000|2021-05-17 05:34:40|3307.8|3297.8|3305.63|3295.63|3308.77|3298.77|3305.48|3295.48|34
1621229690000|2021-05-17 05:34:50|3305.79|3295.79|3308.11|3298.11|3308.49|3298.49|3305.27|3295.27|29
1621229700000|2021-05-17 05:35:00|3307.38|3297.38|3308.94|3298.94|3308.94|3298.94|3306.73|3296.73|34
1621229710000|2021-05-17 05:35:10|3309.37|3299.37|3311.41|3301.41|3313.44|3303.44|3309.34|3299.34|40
1621229720000|2021-05-17 05:35:20|3311.51|3301.51|3306.72|3296.72|3312.33|3302.33|3306.62|3296.62|35
1621229730000|2021-05-17 05:35:30|3306.88|3296.88|3310.61|3300.61|3312|3302|3306.88|3296.88|34
1621229740000|2021-05-17 05:35:40|3311.02|3301.02|3310.69|3300.69|3311.37|3301.37|3310.64|3300.64|30
1621229750000|2021-05-17 05:35:50|3311|3301|3310.74|3300.74|3313.81|3303.81|3310.74|3300.74|34
1621229760000|2021-05-17 05:36:00|3310.7|3300.7|3313.1|3303.1|3313.13|3303.13|3310.7|3300.7|30
1621229770000|2021-05-17 05:36:10|3313.04|3303.04|3312.85|3302.85|3316.03|3306.03|3312.72|3302.72|37
1621229780000|2021-05-17 05:36:20|3312.5|3302.5|3312.41|3302.41|3312.5|3302.5|3311.3|3301.3|36
1621229790000|2021-05-17 05:36:30|3312.4|3302.4|3313.86|3303.86|3313.98|3303.98|3312.25|3302.25|34
1621229800000|2021-05-17 05:36:40|3313.82|3303.82|3308.75|3298.75|3314.27|3304.27|3308.74|3298.74|33
1621229810000|2021-05-17 05:36:50|3308.29|3298.29|3309.4|3299.4|3309.77|3299.77|3308|3298|34
1621229820000|2021-05-17 05:37:00|3309.48|3299.48|3308.91|3298.91|3310.08|3300.08|3308.9|3298.9|27
1621229830000|2021-05-17 05:37:10|3308.65|3298.65|3304.89|3294.89|3308.65|3298.65|3304.1|3294.1|30
1621229840000|2021-05-17 05:37:20|3305.57|3295.57|3304.73|3294.73|3306.95|3296.95|3303.89|3293.89|34
1621229850000|2021-05-17 05:37:30|3305.08|3295.08|3306.83|3296.83|3308.8|3298.8|3303.62|3293.62|32
1621229860000|2021-05-17 05:37:40|3306.11|3296.11|3304.38|3294.38|3306.29|3296.29|3304.15|3294.15|31
1621229870000|2021-05-17 05:37:50|3304.44|3294.44|3303.41|3293.41|3304.44|3294.44|3303.2|3293.2|31
1621229880000|2021-05-17 05:38:00|3303.29|3293.29|3303.3|3293.3|3305.79|3295.79|3303.13|3293.13|32
1621229890000|2021-05-17 05:38:10|3303.28|3293.28|3298.31|3288.31|3303.28|3293.28|3298.31|3288.31|31
1621229900000|2021-05-17 05:38:20|3297.61|3287.61|3296.58|3286.58|3297.99|3287.99|3296.04|3286.04|36
1621229910000|2021-05-17 05:38:30|3296.52|3286.52|3293.3|3283.3|3296.89|3286.89|3293.3|3283.3|31
1621229920000|2021-05-17 05:38:40|3292.79|3282.79|3291.56|3281.56|3296.87|3286.87|3291.56|3281.56|39
1621229930000|2021-05-17 05:38:50|3291.6|3281.6|3289.96|3279.96|3291.63|3281.63|3289.96|3279.96|33
1621229940000|2021-05-17 05:39:00|3290.17|3280.17|3292.86|3282.86|3293.38|3283.38|3288.38|3278.38|35
1621229950000|2021-05-17 05:39:10|3293.56|3283.56|3291.31|3281.31|3294.53|3284.53|3290.01|3280.01|29
1621229960000|2021-05-17 05:39:20|3291.29|3281.29|3288.96|3278.96|3292.76|3282.76|3288.81|3278.81|36
1621229970000|2021-05-17 05:39:30|3288.99|3278.99|3284.67|3274.67|3288.99|3278.99|3284.49|3274.49|34
1621229980000|2021-05-17 05:39:40|3284.81|3274.81|3283.61|3273.61|3287.1|3277.1|3283.59|3273.59|36
1621229990000|2021-05-17 05:39:50|3284.98|3274.98|3285.81|3275.81|3286.75|3276.75|3284.2|3274.2|39
1621230000000|2021-05-17 05:40:00|3285.63|3275.63|3289.83|3279.83|3291.54|3281.54|3284.67|3274.67|36
1621230010000|2021-05-17 05:40:10|3289.15|3279.15|3290.01|3280.01|3291.03|3281.03|3288.01|3278.01|32
1621230020000|2021-05-17 05:40:20|3289.92|3279.92|3285.18|3275.18|3289.92|3279.92|3285.18|3275.18|37
1621230030000|2021-05-17 05:40:30|3284.86|3274.86|3280.51|3270.51|3285.64|3275.64|3280.51|3270.51|39
1621230040000|2021-05-17 05:40:40|3280.49|3270.49|3279.42|3269.42|3280.81|3270.81|3276.59|3266.59|29
1621230050000|2021-05-17 05:40:50|3279.69|3269.69|3276.26|3266.26|3279.69|3269.69|3275.79|3265.79|33
1621230060000|2021-05-17 05:41:00|3275.9|3265.9|3278.71|3268.71|3281.97|3271.97|3275.9|3265.9|30
1621230070000|2021-05-17 05:41:10|3278.48|3268.48|3275.72|3265.72|3278.48|3268.48|3274.99|3264.99|31
1621230080000|2021-05-17 05:41:20|3274.7|3264.7|3273.54|3263.54|3275.6|3265.6|3273.54|3263.54|38
1621230090000|2021-05-17 05:41:30|3272.36|3262.36|3267.31|3257.31|3272.36|3262.36|3265.49|3255.49|37
1621230100000|2021-05-17 05:41:40|3268.65|3258.65|3267.92|3257.92|3270.81|3260.81|3266.87|3256.87|37
1621230110000|2021-05-17 05:41:50|3267.91|3257.91|3269.28|3259.28|3273.64|3263.64|3267.91|3257.91|39
1621230120000|2021-05-17 05:42:00|3268.11|3258.11|3265.95|3255.95|3268.11|3258.11|3265.71|3255.71|37
1621230130000|2021-05-17 05:42:10|3265.9|3255.9|3272.34|3262.34|3272.34|3262.34|3265.85|3255.85|35
1621230140000|2021-05-17 05:42:20|3272.37|3262.37|3277.88|3267.88|3279.3|3269.3|3271.47|3261.47|34
1621230150000|2021-05-17 05:42:30|3278.62|3268.62|3274.05|3264.05|3281.4|3271.4|3274.05|3264.05|34
1621230160000|2021-05-17 05:42:40|3273.05|3263.05|3271.17|3261.17|3273.51|3263.51|3269.95|3259.95|31
1621230170000|2021-05-17 05:42:50|3271.16|3261.16|3271.59|3261.59|3271.63|3261.63|3268.48|3258.48|33
1621230180000|2021-05-17 05:43:00|3271.7|3261.7|3269.36|3259.36|3271.92|3261.92|3268.26|3258.26|34
1621230190000|2021-05-17 05:43:10|3269.97|3259.97|3269.41|3259.41|3270.21|3260.21|3265.97|3255.97|35
1621230200000|2021-05-17 05:43:20|3269.57|3259.57|3267.77|3257.77|3269.57|3259.57|3265.5|3255.5|39
1621230210000|2021-05-17 05:43:30|3266.9|3256.9|3260.09|3250.09|3266.9|3256.9|3259.89|3249.89|39
1621230220000|2021-05-17 05:43:40|3259.94|3249.94|3261.52|3251.52|3264.72|3254.72|3259.85|3249.85|34
1621230230000|2021-05-17 05:43:50|3262.59|3252.59|3260.43|3250.43|3264.63|3254.63|3260.43|3250.43|36
1621230240000|2021-05-17 05:44:00|3260.07|3250.07|3259.82|3249.82|3264.34|3254.34|3259.51|3249.51|37
1621230250000|2021-05-17 05:44:10|3260.08|3250.08|3261.8|3251.8|3262.49|3252.49|3259.99|3249.99|34
1621230260000|2021-05-17 05:44:20|3261.81|3251.81|3257.77|3247.77|3261.81|3251.81|3257.3|3247.3|36
1621230270000|2021-05-17 05:44:30|3257.7|3247.7|3263.05|3253.05|3263.12|3253.12|3257.33|3247.33|36
1621230280000|2021-05-17 05:44:40|3263.18|3253.18|3258.55|3248.55|3263.18|3253.18|3258.55|3248.55|34
1621230290000|2021-05-17 05:44:50|3258.27|3248.27|3255.24|3245.24|3258.49|3248.49|3255.1|3245.1|35
1621230300000|2021-05-17 05:45:00|3255.5|3245.5|3259.98|3249.98|3262.02|3252.02|3255.5|3245.5|36
1621230310000|2021-05-17 05:45:10|3261.41|3251.41|3258.98|3248.98|3261.48|3251.48|3258.79|3248.79|38
1621230320000|2021-05-17 05:45:20|3259.08|3249.08|3256.44|3246.44|3260.43|3250.43|3256.44|3246.44|38
1621230330000|2021-05-17 05:45:30|3256.05|3246.05|3251.11|3241.11|3257.67|3247.67|3248.63|3238.63|35
1621230340000|2021-05-17 05:45:40|3250.77|3240.77|3247.84|3237.84|3252.36|3242.36|3247.2|3237.2|36
1621230350000|2021-05-17 05:45:50|3247.77|3237.77|3248.08|3238.08|3250.92|3240.92|3246.38|3236.38|34
1621230360000|2021-05-17 05:46:00|3248.54|3238.54|3253.12|3243.12|3253.47|3243.47|3245.01|3235.01|40
1621230370000|2021-05-17 05:46:10|3253.16|3243.16|3253.2|3243.2|3255.09|3245.09|3249.63|3239.63|39
1621230380000|2021-05-17 05:46:20|3253.43|3243.43|3259.1|3249.1|3259.1|3249.1|3253.41|3243.41|38
1621230390000|2021-05-17 05:46:30|3258.11|3248.11|3257.65|3247.65|3259.94|3249.94|3255.99|3245.99|39
1621230400000|2021-05-17 05:46:40|3258.12|3248.12|3259.41|3249.41|3259.41|3249.41|3257.92|3247.92|37
1621230410000|2021-05-17 05:46:50|3259.21|3249.21|3253.66|3243.66|3259.21|3249.21|3252.19|3242.19|37
1621230420000|2021-05-17 05:47:00|3252.2|3242.2|3255.44|3245.44|3255.6|3245.6|3250.45|3240.45|35
1621230430000|2021-05-17 05:47:10|3255.32|3245.32|3252.91|3242.91|3255.32|3245.32|3252.29|3242.29|38
1621230440000|2021-05-17 05:47:20|3252.54|3242.54|3257.86|3247.86|3258.34|3248.34|3251.13|3241.13|36
1621230450000|2021-05-17 05:47:30|3257.57|3247.57|3252.6|3242.6|3257.7|3247.7|3251.81|3241.81|36
1621230460000|2021-05-17 05:47:40|3251.81|3241.81|3255.96|3245.96|3256.66|3246.66|3250.79|3240.79|35
1621230470000|2021-05-17 05:47:50|3255.9|3245.9|3257.12|3247.12|3257.12|3247.12|3253.91|3243.91|35
1621230480000|2021-05-17 05:48:00|3257.92|3247.92|3254.55|3244.55|3257.93|3247.93|3253.78|3243.78|39
1621230490000|2021-05-17 05:48:10|3254.37|3244.37|3255.43|3245.43|3256.06|3246.06|3253.04|3243.04|38
1621230500000|2021-05-17 05:48:20|3255.32|3245.32|3258.02|3248.02|3259.07|3249.07|3255.32|3245.32|32
1621230510000|2021-05-17 05:48:30|3258|3248|3257.96|3247.96|3259.03|3249.03|3256.93|3246.93|34
1621230520000|2021-05-17 05:48:40|3257.98|3247.98|3253.98|3243.98|3257.98|3247.98|3252.08|3242.08|36
1621230530000|2021-05-17 05:48:50|3254.44|3244.44|3255.58|3245.58|3257.16|3247.16|3254.03|3244.03|30
1621230540000|2021-05-17 05:49:00|3254.31|3244.31|3253.1|3243.1|3255.73|3245.73|3252.32|3242.32|36
1621230550000|2021-05-17 05:49:10|3252.97|3242.97|3243.91|3233.91|3252.97|3242.97|3243.89|3233.89|38
1621230560000|2021-05-17 05:49:20|3245.62|3235.62|3243.41|3233.41|3248.78|3238.78|3243.41|3233.41|37
1621230570000|2021-05-17 05:49:30|3243.43|3233.43|3236.48|3226.48|3243.81|3233.81|3236.36|3226.36|39
1621230580000|2021-05-17 05:49:40|3237.26|3227.26|3236.83|3226.83|3238.05|3228.05|3236.83|3226.83|39
1621230590000|2021-05-17 05:49:50|3236.68|3226.68|3238.82|3228.82|3239.66|3229.66|3236.09|3226.09|37
1621230600000|2021-05-17 05:50:00|3238.9|3228.9|3236.92|3226.92|3241.59|3231.59|3236.67|3226.67|33
1621230610000|2021-05-17 05:50:10|3236.91|3226.91|3234.45|3224.45|3239.1|3229.1|3233.27|3223.27|33
1621230620000|2021-05-17 05:50:20|3234.47|3224.47|3230.29|3220.29|3234.47|3224.47|3226.76|3216.76|32
1621230630000|2021-05-17 05:50:30|3229.14|3219.14|3231.26|3221.26|3232.41|3222.41|3228.13|3218.13|34
1621230640000|2021-05-17 05:50:40|3231.3|3221.3|3232.87|3222.87|3233.35|3223.35|3230.37|3220.37|30
1621230650000|2021-05-17 05:50:50|3233.91|3223.91|3241.35|3231.35|3242.41|3232.41|3233.91|3223.91|34
1621230660000|2021-05-17 05:51:00|3241.61|3231.61|3236.49|3226.49|3241.61|3231.61|3236.49|3226.49|38
1621230670000|2021-05-17 05:51:10|3236.41|3226.41|3238.83|3228.83|3238.83|3228.83|3235.24|3225.24|37
1621230680000|2021-05-17 05:51:20|3238.78|3228.78|3233.55|3223.55|3241.25|3231.25|3232.73|3222.73|37
1621230690000|2021-05-17 05:51:30|3233.53|3223.53|3236.14|3226.14|3237.76|3227.76|3233.53|3223.53|38
1621230700000|2021-05-17 05:51:40|3236.05|3226.05|3230.51|3220.51|3236.46|3226.46|3229.75|3219.75|39
1621230710000|2021-05-17 05:51:50|3230.39|3220.39|3234.02|3224.02|3235.83|3225.83|3230.39|3220.39|32
1621230720000|2021-05-17 05:52:00|3234.05|3224.05|3234.15|3224.15|3238.13|3228.13|3232.64|3222.64|37
1621230730000|2021-05-17 05:52:10|3234.55|3224.55|3234.8|3224.8|3234.86|3224.86|3232|3222|32
1621230740000|2021-05-17 05:52:20|3234.71|3224.71|3228.19|3218.19|3235.25|3225.25|3228.13|3218.13|38
1621230750000|2021-05-17 05:52:30|3228.04|3218.04|3220.55|3210.55|3228.31|3218.31|3220.55|3210.55|40
1621230760000|2021-05-17 05:52:40|3220.42|3210.42|3224.59|3214.59|3225.39|3215.39|3219.79|3209.79|38
1621230770000|2021-05-17 05:52:50|3225.5|3215.5|3220.38|3210.38|3225.57|3215.57|3220.32|3210.32|29
1621230780000|2021-05-17 05:53:00|3220.31|3210.31|3231.92|3221.92|3232.17|3222.17|3220.31|3210.31|39
1621230790000|2021-05-17 05:53:10|3232.33|3222.33|3229.71|3219.71|3232.4|3222.4|3229.04|3219.04|33
1621230800000|2021-05-17 05:53:20|3230.49|3220.49|3230.03|3220.03|3231.37|3221.37|3228.92|3218.92|29
1621230810000|2021-05-17 05:53:30|3229.58|3219.58|3228.89|3218.89|3229.6|3219.6|3226.65|3216.65|31
1621230820000|2021-05-17 05:53:40|3228.99|3218.99|3228.51|3218.51|3230.66|3220.66|3228.51|3218.51|28
1621230830000|2021-05-17 05:53:50|3228.48|3218.48|3231.64|3221.64|3231.64|3221.64|3226.44|3216.44|37
1621230840000|2021-05-17 05:54:00|3231.95|3221.95|3235.67|3225.67|3237.61|3227.61|3231.95|3221.95|36
1621230850000|2021-05-17 05:54:10|3235.71|3225.71|3236.16|3226.16|3237.29|3227.29|3233.85|3223.85|31
1621230860000|2021-05-17 05:54:20|3237.7|3227.7|3239.83|3229.83|3239.83|3229.83|3233.54|3223.54|33
1621230870000|2021-05-17 05:54:30|3240.34|3230.34|3235.51|3225.51|3240.34|3230.34|3234.64|3224.64|28
1621230880000|2021-05-17 05:54:40|3235.67|3225.67|3242.38|3232.38|3242.86|3232.86|3235.67|3225.67|33
1621230890000|2021-05-17 05:54:50|3242.34|3232.34|3249.66|3239.66|3249.81|3239.81|3242.34|3232.34|35
1621230900000|2021-05-17 05:55:00|3249.29|3239.29|3249.63|3239.63|3250.05|3240.05|3247.98|3237.98|32
1621230910000|2021-05-17 05:55:10|3249.7|3239.7|3252.84|3242.84|3253.04|3243.04|3249.7|3239.7|28
1621230920000|2021-05-17 05:55:20|3253.06|3243.06|3255.77|3245.77|3255.77|3245.77|3253.06|3243.06|35
1621230930000|2021-05-17 05:55:30|3255.8|3245.8|3255.97|3245.97|3256.13|3246.13|3253.48|3243.48|33
1621230940000|2021-05-17 05:55:40|3255.8|3245.8|3254.2|3244.2|3256.46|3246.46|3252.27|3242.27|30
1621230950000|2021-05-17 05:55:50|3254.14|3244.14|3256.9|3246.9|3257.11|3247.11|3252.73|3242.73|33
1621230960000|2021-05-17 05:56:00|3257.03|3247.03|3260.69|3250.69|3261.3|3251.3|3256.07|3246.07|29
1621230970000|2021-05-17 05:56:10|3260.89|3250.89|3267.12|3257.12|3267.45|3257.45|3260.89|3250.89|36
1621230980000|2021-05-17 05:56:20|3266.49|3256.49|3263.72|3253.72|3267.16|3257.16|3263.44|3253.44|38
1621230990000|2021-05-17 05:56:30|3263.62|3253.62|3263.31|3253.31|3264.8|3254.8|3262.76|3252.76|31
1621231000000|2021-05-17 05:56:40|3262.92|3252.92|3264.44|3254.44|3264.44|3254.44|3262.23|3252.23|25
1621231010000|2021-05-17 05:56:50|3263.68|3253.68|3265.15|3255.15|3267.53|3257.53|3263.41|3253.41|30
1621231020000|2021-05-17 05:57:00|3265.14|3255.14|3266.52|3256.52|3266.52|3256.52|3262.78|3252.78|33
1621231030000|2021-05-17 05:57:10|3266.63|3256.63|3269.74|3259.74|3270.45|3260.45|3266.4|3256.4|32
1621231040000|2021-05-17 05:57:20|3270.48|3260.48|3273.11|3263.11|3274.84|3264.84|3270.37|3260.37|35
1621231050000|2021-05-17 05:57:30|3272.82|3262.82|3274.03|3264.03|3274.03|3264.03|3271|3261|32
1621231060000|2021-05-17 05:57:40|3274.18|3264.18|3286.04|3276.04|3286.04|3276.04|3273.81|3263.81|35
1621231070000|2021-05-17 05:57:50|3286.87|3276.87|3289.72|3279.72|3289.73|3279.73|3285.73|3275.73|29
1621231080000|2021-05-17 05:58:00|3288.96|3278.96|3300.44|3290.44|3300.44|3290.44|3288.96|3278.96|35
1621231090000|2021-05-17 05:58:10|3298.87|3288.87|3303.48|3293.48|3304.25|3294.25|3298.74|3288.74|31
1621231100000|2021-05-17 05:58:20|3303.6|3293.6|3306.99|3296.99|3306.99|3296.99|3303.52|3293.52|27
1621231110000|2021-05-17 05:58:30|3307.02|3297.02|3308.24|3298.24|3308.28|3298.28|3307.02|3297.02|25
1621231120000|2021-05-17 05:58:40|3307.41|3297.41|3304.38|3294.38|3307.51|3297.51|3303.54|3293.54|33
1621231130000|2021-05-17 05:58:50|3304.31|3294.31|3312.42|3302.42|3312.59|3302.59|3304.03|3294.03|34
1621231140000|2021-05-17 05:59:00|3312.75|3302.75|3326.97|3316.97|3326.97|3316.97|3312.75|3302.75|35
1621231150000|2021-05-17 05:59:10|3327.31|3317.31|3329.18|3319.18|3329.42|3319.42|3327.31|3317.31|28
1621231160000|2021-05-17 05:59:20|3329.24|3319.24|3340.23|3330.23|3340.23|3330.23|3329.24|3319.24|38
1621231170000|2021-05-17 05:59:30|3341.49|3331.49|3340.72|3330.72|3341.49|3331.49|3335.32|3325.32|38
1621231180000|2021-05-17 05:59:40|3340.78|3330.78|3343.28|3333.28|3343.6|3333.6|3339.08|3329.08|31
1621231190000|2021-05-17 05:59:50|3343.51|3333.51|3342.55|3332.55|3344.12|3334.12|3340.71|3330.71|25
1621231200000|2021-05-17 06:00:00|3342.56|3332.56|3346.03|3336.03|3346.04|3336.04|3342.25|3332.25|27
1621231210000|2021-05-17 06:00:10|3346.12|3336.12|3358.57|3348.57|3358.68|3348.68|3346.12|3336.12|33
1621231220000|2021-05-17 06:00:20|3359.86|3349.86|3359.34|3349.34|3365.13|3355.13|3358.74|3348.74|33
1621231230000|2021-05-17 06:00:30|3360.36|3350.36|3343.11|3333.11|3360.46|3350.46|3342.98|3332.98|36
1621231240000|2021-05-17 06:00:40|3342.86|3332.86|3356.58|3346.58|3357.7|3347.7|3341.8|3331.8|40
1621231250000|2021-05-17 06:00:50|3357.81|3347.81|3364.1|3354.1|3366.05|3356.05|3356.86|3347.81|39
1621231260000|2021-05-17 06:01:00|3362.82|3352.82|3372.68|3362.68|3373.04|3363.04|3360.6|3351.44|38
1621231270000|2021-05-17 06:01:10|3371.84|3361.84|3381.23|3371.23|3381.23|3371.23|3371.51|3361.51|31
1621231280000|2021-05-17 06:01:20|3381.88|3371.88|3380.13|3370.13|3382.19|3372.19|3379.45|3369.45|35
1621231290000|2021-05-17 06:01:30|3381.08|3371.08|3390.67|3380.67|3391.83|3381.83|3381.08|3371.08|35
1621231300000|2021-05-17 06:01:40|3391.56|3381.56|3381.01|3371.01|3392.14|3382.14|3378.93|3368.93|37
1621231310000|2021-05-17 06:01:50|3382.76|3372.76|3388.11|3378.11|3390.85|3380.85|3382.76|3372.76|34
1621231320000|2021-05-17 06:02:00|3388.7|3378.7|3385.1|3375.1|3390.63|3380.63|3385.01|3375.01|34
1621231330000|2021-05-17 06:02:10|3385.15|3375.15|3402.68|3392.68|3402.84|3392.84|3385.15|3375.15|35
1621231340000|2021-05-17 06:02:20|3401.72|3391.72|3392.05|3382.05|3401.72|3391.72|3389.3|3379.3|40
1621231350000|2021-05-17 06:02:30|3391.28|3381.28|3396.36|3386.36|3398.07|3388.07|3391.28|3381.28|40
1621231360000|2021-05-17 06:02:40|3397.54|3387.54|3402.1|3392.1|3402.84|3392.84|3396.96|3386.96|39
1621231370000|2021-05-17 06:02:50|3401.42|3391.42|3407.03|3397.03|3409.47|3399.47|3401.42|3391.42|38
1621231380000|2021-05-17 06:03:00|3407.4|3397.4|3411.54|3401.54|3416.25|3406.25|3407.4|3397.4|40
1621231390000|2021-05-17 06:03:10|3408.9|3398.9|3405.1|3395.1|3408.9|3398.9|3404.03|3394.03|36
1621231400000|2021-05-17 06:03:20|3404.93|3394.93|3407.02|3397.02|3407.02|3397.02|3402.25|3392.25|29
1621231410000|2021-05-17 06:03:30|3405.54|3395.54|3416.23|3406.23|3417.48|3407.48|3405.54|3395.54|38
1621231420000|2021-05-17 06:03:40|3416.5|3406.5|3415.16|3405.16|3416.68|3406.68|3408.84|3398.84|35
1621231430000|2021-05-17 06:03:50|3415.24|3405.24|3415.15|3405.15|3417.31|3407.31|3410.05|3400.05|34
1621231440000|2021-05-17 06:04:00|3415.5|3405.5|3406.38|3396.38|3415.89|3405.89|3406.38|3396.38|36
1621231450000|2021-05-17 06:04:10|3405.95|3395.95|3406.12|3396.12|3407.78|3397.78|3402.74|3392.74|38
1621231460000|2021-05-17 06:04:20|3404.87|3394.87|3392.76|3382.76|3405.42|3395.42|3392.15|3382.15|39
1621231470000|2021-05-17 06:04:30|3392.77|3382.77|3385.17|3375.17|3396.66|3386.66|3385.17|3375.17|38
1621231480000|2021-05-17 06:04:40|3383.64|3373.64|3391.67|3381.67|3392.36|3382.36|3383.1|3373.1|39
1621231490000|2021-05-17 06:04:50|3393.12|3383.12|3396.75|3386.75|3396.75|3386.75|3391.34|3381.34|39
1621231500000|2021-05-17 06:05:00|3397.12|3387.12|3390.83|3380.83|3398.31|3388.31|3390.83|3380.83|33
1621231510000|2021-05-17 06:05:10|3389.74|3379.74|3396.77|3386.77|3397.54|3387.54|3387.85|3377.85|38
1621231520000|2021-05-17 06:05:20|3396.79|3386.79|3412.98|3402.98|3414.1|3404.1|3396.79|3386.79|37
1621231530000|2021-05-17 06:05:30|3413.85|3403.85|3415.39|3405.39|3416.84|3406.84|3413.85|3403.85|36
1621231540000|2021-05-17 06:05:40|3415.28|3405.28|3414.17|3404.17|3415.28|3405.28|3412.3|3402.3|36
1621231550000|2021-05-17 06:05:50|3414.02|3404.02|3413.55|3403.55|3414.79|3404.79|3412.96|3402.96|30
1621231560000|2021-05-17 06:06:00|3413.47|3403.47|3418.37|3408.37|3418.98|3408.98|3413.15|3403.15|36
1621231570000|2021-05-17 06:06:10|3418.38|3408.38|3420.13|3410.13|3420.13|3410.13|3416.23|3406.23|34
1621231580000|2021-05-17 06:06:20|3420.62|3410.62|3413.14|3403.14|3420.62|3410.62|3412.72|3402.72|33
1621231590000|2021-05-17 06:06:30|3413.88|3403.88|3410.02|3400.02|3414.34|3404.34|3410.02|3400.02|29
1621231600000|2021-05-17 06:06:40|3409.32|3399.32|3404.19|3393.97|3410.67|3400.67|3399.74|3389.74|36
1621231610000|2021-05-17 06:06:50|3403.32|3393.32|3411.08|3401.08|3411.98|3401.98|3403.32|3393.32|39
1621231620000|2021-05-17 06:07:00|3410.77|3400.77|3407.08|3397.08|3411.19|3401.19|3406.3|3396.3|39
1621231630000|2021-05-17 06:07:10|3407.34|3397.34|3417.29|3407.29|3417.29|3407.29|3407.34|3397.34|39
1621231640000|2021-05-17 06:07:20|3417.07|3407.07|3418.26|3408.26|3419.49|3409.49|3415.24|3405.24|40
1621231650000|2021-05-17 06:07:30|3418.91|3408.91|3419.03|3409.03|3421.06|3411.06|3418.07|3408.07|39
1621231660000|2021-05-17 06:07:40|3421|3411|3419.27|3409.27|3422.94|3412.94|3419.05|3409.05|39
1621231670000|2021-05-17 06:07:50|3418.04|3408.04|3415.11|3405.11|3419.33|3409.33|3414.11|3404.11|39
1621231680000|2021-05-17 06:08:00|3415.32|3405.32|3416.67|3406.67|3417.8|3407.8|3414.44|3404.44|33
1621231690000|2021-05-17 06:08:10|3415.75|3405.75|3414.5|3404.5|3416.85|3406.85|3414.03|3404.03|36
1621231700000|2021-05-17 06:08:20|3415.01|3405.01|3412.68|3404.06|3415.43|3405.43|3412.68|3402.92|32
1621231710000|2021-05-17 06:08:30|3412.77|3402.77|3408.42|3398.42|3413.44|3403.44|3403.12|3393.12|36
1621231720000|2021-05-17 06:08:40|3407.98|3397.98|3413.56|3403.56|3416.66|3406.66|3407.98|3397.98|38
1621231730000|2021-05-17 06:08:50|3413.38|3403.38|3414.45|3404.45|3415.77|3405.77|3412.04|3402.04|37
1621231740000|2021-05-17 06:09:00|3414.71|3404.71|3415.32|3405.32|3416.15|3406.15|3411.35|3401.35|34
1621231750000|2021-05-17 06:09:10|3414.57|3404.57|3419.34|3409.34|3421.78|3411.78|3413.3|3403.3|40
1621231760000|2021-05-17 06:09:20|3419.47|3409.47|3413.57|3403.57|3419.47|3409.47|3413.57|3403.57|38
1621231770000|2021-05-17 06:09:30|3414|3404|3411.9|3401.9|3414|3404|3409.11|3399.11|39
1621231780000|2021-05-17 06:09:40|3413.15|3403.15|3412.8|3402.8|3415.91|3405.91|3412.8|3402.8|37
1621231790000|2021-05-17 06:09:50|3412.62|3402.62|3416.55|3406.55|3418.96|3408.96|3411.35|3401.35|40
1621231800000|2021-05-17 06:10:00|3416.52|3406.52|3414.84|3404.84|3419.42|3409.42|3414.84|3404.84|36
1621231810000|2021-05-17 06:10:10|3415.33|3405.33|3420.88|3410.88|3420.88|3410.88|3414.04|3404.04|37
1621231820000|2021-05-17 06:10:20|3421.63|3411.63|3420.28|3410.28|3421.63|3411.63|3419.39|3409.39|39
1621231830000|2021-05-17 06:10:30|3420.42|3410.42|3419.59|3409.59|3421.06|3411.06|3416.1|3406.1|39
1621231840000|2021-05-17 06:10:40|3419.31|3409.31|3417.41|3407.41|3419.31|3409.31|3416.95|3406.95|33
1621231850000|2021-05-17 06:10:50|3417.35|3407.35|3413.82|3403.82|3418.02|3408.02|3413.59|3403.59|33
1621231860000|2021-05-17 06:11:00|3413.51|3403.51|3414.89|3404.89|3416.98|3406.98|3413.51|3403.51|36
1621231870000|2021-05-17 06:11:10|3414.55|3404.55|3410.97|3400.97|3415.42|3405.42|3410.97|3400.97|39
1621231880000|2021-05-17 06:11:20|3411.16|3401.16|3406.08|3396.08|3411.53|3401.53|3406.08|3396.08|36
1621231890000|2021-05-17 06:11:30|3410.65|3401.52|3410.48|3400.48|3412.38|3402.38|3407.08|3397.08|39
1621231900000|2021-05-17 06:11:40|3410.92|3400.92|3412.6|3402.6|3414.76|3404.76|3410.2|3400.2|40
1621231910000|2021-05-17 06:11:50|3413.35|3403.35|3408.09|3398.09|3413.85|3403.85|3407.21|3397.21|39
1621231920000|2021-05-17 06:12:00|3408.29|3398.29|3410.95|3400.95|3411.16|3401.16|3407.25|3397.25|37
1621231930000|2021-05-17 06:12:10|3411.14|3401.14|3411.53|3401.53|3411.94|3401.94|3408.92|3398.92|38
1621231940000|2021-05-17 06:12:20|3411.08|3401.08|3409.8|3399.8|3412.36|3402.36|3408.94|3399.47|27
1621231950000|2021-05-17 06:12:30|3410.02|3400.02|3416.43|3406.43|3416.58|3406.58|3410.02|3400.02|35
1621231960000|2021-05-17 06:12:40|3416.04|3406.04|3414.65|3404.65|3418.63|3408.63|3414.18|3404.18|37
1621231970000|2021-05-17 06:12:50|3415.17|3405.17|3414.31|3404.31|3416.16|3406.16|3413.91|3403.91|36
1621231980000|2021-05-17 06:13:00|3414.64|3404.64|3417.62|3407.62|3419.17|3409.17|3414.64|3404.64|39
1621231990000|2021-05-17 06:13:10|3417.61|3407.61|3415.12|3405.12|3418.01|3408.01|3415.12|3405.12|33
1621232000000|2021-05-17 06:13:20|3414.94|3404.94|3417.06|3407.06|3418.65|3408.65|3414.13|3404.13|34
1621232010000|2021-05-17 06:13:30|3417.19|3407.19|3431.12|3421.12|3431.12|3421.12|3417.19|3407.19|39
1621232020000|2021-05-17 06:13:40|3431.7|3421.7|3432.4|3422.4|3434.4|3424.4|3430.49|3420.49|39
1621232030000|2021-05-17 06:13:50|3432.33|3422.33|3439.23|3429.23|3439.26|3429.26|3432.33|3422.33|13
1621232040000|2021-05-17 06:14:00|3442.55|3432.55|3436.95|3426.95|3445.33|3435.33|3436.95|3426.95|40
1621232050000|2021-05-17 06:14:10|3436.22|3426.22|3440.83|3430.83|3440.83|3430.83|3435.12|3425.12|39
1621232060000|2021-05-17 06:14:20|3441.49|3431.49|3438.01|3428.01|3441.49|3431.49|3437.47|3427.47|39
1621232070000|2021-05-17 06:14:30|3438.05|3428.05|3440.32|3430.32|3440.51|3430.51|3436.3|3426.3|39
1621232080000|2021-05-17 06:14:40|3440.21|3430.21|3443.64|3433.64|3443.64|3433.64|3437.46|3427.46|40
1621232090000|2021-05-17 06:14:50|3443.6|3433.6|3449.81|3439.81|3451.17|3441.17|3443.21|3433.21|40
1621232100000|2021-05-17 06:15:00|3449.64|3439.64|3441.08|3431.08|3449.64|3439.64|3441.08|3431.08|38
1621232110000|2021-05-17 06:15:10|3440.68|3430.68|3436.48|3426.48|3440.68|3430.68|3436.48|3426.48|37
1621232120000|2021-05-17 06:15:20|3436.47|3426.47|3438.83|3428.83|3439.49|3429.49|3436.31|3426.31|27
1621232130000|2021-05-17 06:15:30|3438.82|3428.82|3442.8|3432.8|3443|3433|3438.82|3428.82|36
1621232140000|2021-05-17 06:15:40|3442.47|3432.47|3448.39|3438.39|3448.39|3438.39|3441.55|3431.55|36
1621232150000|2021-05-17 06:15:50|3448.68|3438.68|3452.28|3442.28|3452.28|3442.28|3448.67|3438.67|32
1621232160000|2021-05-17 06:16:00|3452.16|3442.16|3448.34|3438.34|3452.53|3442.53|3448.24|3438.24|33
1621232170000|2021-05-17 06:16:10|3448.05|3438.05|3446.91|3436.91|3449.76|3439.76|3446.17|3436.17|39
1621232180000|2021-05-17 06:16:20|3447.7|3437.7|3446.18|3436.18|3447.7|3437.7|3442.95|3434.08|37
1621232190000|2021-05-17 06:16:30|3446.47|3436.47|3445.2|3435.2|3448.1|3438.1|3443.73|3434.98|37
1621232200000|2021-05-17 06:16:40|3445.56|3435.56|3442.94|3432.94|3447.65|3437.65|3442.94|3432.94|35
1621232210000|2021-05-17 06:16:50|3442.95|3432.95|3443.14|3433.14|3443.34|3433.34|3442.25|3432.25|26
1621232220000|2021-05-17 06:17:00|3443.15|3433.15|3448.12|3438.12|3448.45|3438.45|3442.96|3432.96|38
1621232230000|2021-05-17 06:17:10|3448.42|3438.42|3447.31|3437.31|3448.42|3438.42|3445.76|3435.76|36
1621232240000|2021-05-17 06:17:20|3447.87|3437.87|3448.84|3438.84|3449.73|3439.73|3446.51|3436.51|34
1621232250000|2021-05-17 06:17:30|3448.81|3438.81|3452.35|3442.35|3452.73|3442.73|3448.27|3438.27|39
1621232260000|2021-05-17 06:17:40|3450.66|3440.66|3450.71|3440.71|3452.58|3442.58|3449.76|3439.76|39
1621232270000|2021-05-17 06:17:50|3449.54|3439.54|3448.99|3438.99|3455.4|3445.4|3448.99|3438.99|40
1621232280000|2021-05-17 06:18:00|3448.57|3438.57|3448.39|3438.39|3451.78|3441.78|3447.31|3437.31|37
1621232290000|2021-05-17 06:18:10|3448.38|3438.38|3448.28|3438.28|3448.63|3438.63|3446.4|3436.4|33
1621232300000|2021-05-17 06:18:20|3447.98|3437.98|3449.32|3439.32|3449.55|3439.55|3447.4|3437.4|27
1621232310000|2021-05-17 06:18:30|3449.38|3439.38|3446.91|3436.91|3449.38|3439.38|3446.3|3436.3|33
1621232320000|2021-05-17 06:18:40|3446.48|3436.48|3446.89|3436.89|3448.12|3438.12|3445.43|3435.43|37
1621232330000|2021-05-17 06:18:50|3447.45|3437.45|3447.7|3437.7|3450.12|3440.12|3447.45|3437.45|30
1621232340000|2021-05-17 06:19:00|3447.86|3437.86|3446.41|3436.41|3447.86|3437.86|3445.95|3435.95|34
1621232350000|2021-05-17 06:19:10|3446.62|3436.62|3445.23|3435.23|3446.62|3436.62|3444.8|3434.8|38
1621232360000|2021-05-17 06:19:20|3445.69|3435.69|3445.5|3435.5|3447.55|3437.55|3445.43|3435.43|39
1621232370000|2021-05-17 06:19:30|3445.52|3435.52|3440.45|3430.45|3445.74|3435.74|3440.12|3430.12|39
1621232380000|2021-05-17 06:19:40|3440.58|3430.58|3443.09|3433.09|3446.07|3436.07|3440.58|3430.58|38
1621232390000|2021-05-17 06:19:50|3443.26|3433.26|3443.82|3433.82|3444.74|3434.74|3443.23|3433.23|39
1621232400000|2021-05-17 06:20:00|3443.81|3433.81|3447.6|3437.6|3447.6|3437.6|3443.13|3433.13|36
1621232410000|2021-05-17 06:20:10|3447.69|3437.69|3445.24|3435.24|3448.47|3438.47|3444.65|3434.65|39
1621232420000|2021-05-17 06:20:20|3444.98|3434.98|3444.9|3434.9|3445.02|3435.02|3443.87|3433.87|37
1621232430000|2021-05-17 06:20:30|3444.93|3434.93|3444.06|3434.06|3445.38|3435.38|3443.38|3433.38|35
1621232440000|2021-05-17 06:20:40|3444.28|3434.28|3442.25|3432.25|3444.49|3434.49|3442.25|3432.25|38
1621232450000|2021-05-17 06:20:50|3442.38|3432.38|3439.44|3429.44|3442.62|3432.62|3439|3429|38
1621232460000|2021-05-17 06:21:00|3439.57|3429.57|3438.87|3428.87|3439.68|3429.68|3438.32|3428.32|38
1621232470000|2021-05-17 06:21:10|3439|3429|3434.04|3424.04|3439|3429|3434.04|3424.04|36
1621232480000|2021-05-17 06:21:20|3434.06|3424.06|3430.66|3420.66|3435.43|3425.43|3430.51|3420.51|37
1621232490000|2021-05-17 06:21:30|3430.79|3420.79|3430.16|3420.16|3431.1|3421.1|3429.08|3419.08|39
1621232500000|2021-05-17 06:21:40|3430.63|3420.63|3427.98|3417.98|3430.65|3420.65|3427.98|3417.98|38
1621232510000|2021-05-17 06:21:50|3427.26|3417.26|3428.51|3418.51|3428.51|3418.51|3424.04|3414.04|39
1621232520000|2021-05-17 06:22:00|3428.31|3418.31|3425.51|3415.51|3428.31|3418.31|3423.24|3413.24|41
1621232530000|2021-05-17 06:22:10|3427.25|3417.25|3427.74|3417.74|3428.7|3418.7|3426.63|3416.63|37
1621232540000|2021-05-17 06:22:20|3427.57|3417.57|3429.93|3419.93|3430.03|3420.03|3426.91|3416.91|36
1621232550000|2021-05-17 06:22:30|3429.9|3419.9|3430.9|3420.9|3435|3425|3429.4|3419.4|39
1621232560000|2021-05-17 06:22:40|3432.2|3422.2|3429.17|3419.17|3432.2|3422.2|3428.3|3418.3|36
1621232570000|2021-05-17 06:22:50|3429.1|3419.1|3430.13|3420.13|3430.17|3420.17|3428.71|3418.71|35
1621232580000|2021-05-17 06:23:00|3429.81|3419.81|3425.54|3415.54|3429.81|3419.81|3425.38|3415.38|36
1621232590000|2021-05-17 06:23:10|3425.53|3415.53|3425.8|3415.8|3428.09|3418.09|3424.18|3414.18|40
1621232600000|2021-05-17 06:23:20|3425.34|3415.34|3426.24|3416.24|3428.88|3418.88|3425.22|3415.22|39
1621232610000|2021-05-17 06:23:30|3426.37|3416.37|3426.28|3416.28|3428.48|3418.48|3425.72|3415.72|37
1621232620000|2021-05-17 06:23:40|3426.24|3416.24|3425.93|3415.93|3430.74|3420.74|3425|3415|38
1621232630000|2021-05-17 06:23:50|3425.48|3415.48|3424.21|3414.21|3426.51|3416.51|3424.14|3414.14|38
1621232640000|2021-05-17 06:24:00|3424.35|3414.35|3428.37|3418.37|3429.11|3419.11|3424.16|3414.16|38
1621232650000|2021-05-17 06:24:10|3428.69|3418.69|3429.17|3419.17|3431.81|3421.81|3428.58|3418.58|37
1621232660000|2021-05-17 06:24:20|3429.2|3419.2|3431.38|3421.38|3432.08|3422.08|3429.2|3419.2|37
1621232670000|2021-05-17 06:24:30|3431.4|3421.4|3431.99|3421.99|3432.84|3422.84|3431.2|3421.2|35
1621232680000|2021-05-17 06:24:40|3432.07|3422.07|3430.31|3420.31|3432.72|3422.72|3428.68|3418.68|37
1621232690000|2021-05-17 06:24:50|3430.29|3420.29|3430.55|3420.55|3433.64|3423.64|3430.29|3420.29|38
1621232700000|2021-05-17 06:25:00|3430.42|3420.42|3433.92|3423.92|3434.19|3424.19|3429.77|3419.77|38
1621232710000|2021-05-17 06:25:10|3434.09|3424.09|3437.48|3427.48|3437.48|3427.48|3433.66|3423.66|33
1621232720000|2021-05-17 06:25:20|3437.49|3427.49|3439.91|3429.91|3440.37|3430.37|3437.49|3427.49|34
1621232730000|2021-05-17 06:25:30|3439.86|3429.86|3438.2|3428.2|3440.05|3430.05|3438.2|3428.2|35
1621232740000|2021-05-17 06:25:40|3438.38|3428.38|3438.53|3428.53|3440.41|3430.41|3438.38|3428.38|32
1621232750000|2021-05-17 06:25:50|3438.49|3428.49|3438.71|3428.71|3440.17|3430.17|3438.38|3428.38|36
1621232760000|2021-05-17 06:26:00|3438.69|3428.69|3440.77|3430.77|3440.8|3430.8|3438.66|3428.66|28
1621232770000|2021-05-17 06:26:10|3440.59|3430.59|3441.99|3431.99|3442.88|3432.88|3440.59|3430.59|38
1621232780000|2021-05-17 06:26:20|3441.59|3431.59|3445.33|3435.33|3445.33|3435.33|3441.48|3431.48|38
1621232790000|2021-05-17 06:26:30|3444.39|3434.39|3446.57|3436.57|3447.67|3437.67|3444.39|3434.39|40
1621232800000|2021-05-17 06:26:40|3446.37|3436.37|3443.5|3433.5|3447.33|3437.33|3443.06|3433.06|38
1621232810000|2021-05-17 06:26:50|3442.69|3432.69|3442.25|3432.25|3443.19|3433.19|3440.21|3430.21|39
1621232820000|2021-05-17 06:27:00|3442.45|3432.45|3443.64|3433.64|3444.35|3434.35|3441.47|3431.47|39
1621232830000|2021-05-17 06:27:10|3443.96|3433.96|3439.78|3429.78|3444.07|3434.07|3439.78|3429.78|37
1621232840000|2021-05-17 06:27:20|3439.93|3429.93|3436.02|3426.02|3439.93|3429.93|3436.02|3426.02|35
1621232850000|2021-05-17 06:27:30|3436.16|3426.16|3434.42|3424.42|3436.34|3426.34|3434.01|3424.01|37
1621232860000|2021-05-17 06:27:40|3433.82|3423.82|3436.66|3426.66|3436.92|3426.92|3433.21|3423.21|38
1621232870000|2021-05-17 06:27:50|3436.67|3426.67|3433.23|3423.23|3437|3427|3433.23|3423.23|33
1621232880000|2021-05-17 06:28:00|3433.1|3423.1|3431.6|3421.6|3433.3|3423.3|3430.28|3420.28|38
1621232890000|2021-05-17 06:28:10|3431.71|3421.71|3431.24|3421.24|3433.35|3423.35|3430.39|3420.39|38
1621232900000|2021-05-17 06:28:20|3430.89|3420.89|3429.14|3419.14|3431.3|3421.3|3427.81|3417.81|39
1621232910000|2021-05-17 06:28:30|3429.19|3419.19|3429.52|3419.52|3430.34|3420.34|3429|3419|38
1621232920000|2021-05-17 06:28:40|3429.57|3419.57|3429.99|3419.99|3430.15|3420.15|3428.7|3418.7|31
1621232930000|2021-05-17 06:28:50|3429.98|3419.98|3432.13|3422.13|3432.72|3422.72|3429.56|3419.56|35
1621232940000|2021-05-17 06:29:00|3431.96|3421.96|3435.43|3425.43|3438.87|3428.87|3431.96|3421.96|39
1621232950000|2021-05-17 06:29:10|3435.53|3425.53|3436.13|3426.13|3436.13|3426.13|3434.69|3424.69|34
1621232960000|2021-05-17 06:29:20|3435.76|3425.76|3437.72|3427.72|3440.95|3430.95|3435.76|3425.76|37
1621232970000|2021-05-17 06:29:30|3437.78|3427.78|3436.53|3426.53|3438.85|3428.85|3436.53|3426.53|35
1621232980000|2021-05-17 06:29:40|3436.89|3426.89|3440.54|3430.54|3441.56|3431.56|3436.41|3426.41|37
1621232990000|2021-05-17 06:29:50|3440.66|3430.66|3440.93|3430.93|3441.09|3431.09|3438.93|3428.93|38
1621233000000|2021-05-17 06:30:00|3441|3431|3436.09|3426.09|3441.14|3431.14|3435.7|3425.7|40
1621233010000|2021-05-17 06:30:10|3435.46|3425.46|3436.46|3426.46|3438.04|3428.04|3434.49|3424.49|37
1621233020000|2021-05-17 06:30:20|3436.81|3426.81|3435.11|3425.11|3436.81|3426.81|3434.79|3424.79|35
1621233030000|2021-05-17 06:30:30|3435.05|3425.05|3431.05|3421.05|3435.41|3425.41|3431.05|3421.05|40
1621233040000|2021-05-17 06:30:40|3431.06|3421.06|3432.07|3422.07|3433.53|3423.53|3431.04|3421.04|39
1621233050000|2021-05-17 06:30:50|3432.13|3422.13|3435.16|3425.16|3437.6|3427.6|3432.13|3422.13|39
1621233060000|2021-05-17 06:31:00|3435.27|3425.27|3433.44|3423.44|3435.27|3425.27|3433.44|3423.44|35
1621233070000|2021-05-17 06:31:10|3432.91|3422.91|3435.37|3425.37|3435.74|3425.74|3432.11|3422.11|37
1621233080000|2021-05-17 06:31:20|3435.32|3425.32|3430.63|3420.63|3435.48|3425.48|3430.63|3420.63|35
1621233090000|2021-05-17 06:31:30|3430.6|3420.6|3431.01|3421.01|3431.43|3421.43|3430.26|3420.26|31
1621233100000|2021-05-17 06:31:40|3431.03|3421.03|3429.32|3419.32|3431.07|3421.07|3429.32|3419.32|28
1621233110000|2021-05-17 06:31:50|3429.38|3419.38|3430.33|3420.33|3432.78|3422.78|3429.03|3419.03|39
1621233120000|2021-05-17 06:32:00|3430.47|3420.47|3430.15|3420.15|3430.71|3420.71|3429|3419|36
1621233130000|2021-05-17 06:32:10|3429.94|3419.94|3428.87|3418.87|3429.94|3419.94|3427.97|3417.97|40
1621233140000|2021-05-17 06:32:20|3429.1|3419.1|3429.7|3419.7|3431.76|3421.76|3428.87|3418.87|37
1621233150000|2021-05-17 06:32:30|3429.64|3419.64|3428.88|3418.88|3429.64|3419.64|3428.21|3418.21|35
1621233160000|2021-05-17 06:32:40|3428.84|3418.84|3433.47|3423.47|3434.5|3424.5|3428.84|3418.84|36
1621233170000|2021-05-17 06:32:50|3433.89|3423.89|3431.85|3421.85|3433.89|3423.89|3431.54|3421.54|37
1621233180000|2021-05-17 06:33:00|3431.86|3421.86|3429.58|3419.58|3431.86|3421.86|3429.58|3419.58|38
1621233190000|2021-05-17 06:33:10|3429.71|3419.71|3438.58|3428.58|3438.58|3428.58|3429.71|3419.71|39
1621233200000|2021-05-17 06:33:20|3438.85|3428.85|3438.49|3428.49|3440.49|3430.49|3438.4|3428.4|37
1621233210000|2021-05-17 06:33:30|3438.73|3428.73|3434.05|3424.05|3438.76|3428.76|3434.05|3424.05|34
1621233220000|2021-05-17 06:33:40|3434|3424|3435.7|3425.7|3435.7|3425.7|3432.77|3422.77|39
1621233230000|2021-05-17 06:33:50|3435.55|3425.55|3434.74|3424.74|3436.29|3426.29|3434.08|3424.08|39
1621233240000|2021-05-17 06:34:00|3434.85|3424.85|3432.48|3422.48|3435.06|3425.06|3432.48|3422.48|31
1621233250000|2021-05-17 06:34:10|3432.35|3422.35|3433.18|3423.18|3433.37|3423.37|3431.9|3421.9|34
1621233260000|2021-05-17 06:34:20|3432.49|3422.49|3429.38|3419.38|3432.52|3422.52|3429.27|3419.27|36
1621233270000|2021-05-17 06:34:30|3429.14|3419.14|3430.02|3420.02|3430.02|3420.02|3426.38|3416.38|40
1621233280000|2021-05-17 06:34:40|3429.84|3419.84|3426.11|3416.11|3431.42|3421.42|3426.11|3416.11|40
1621233290000|2021-05-17 06:34:50|3426.04|3416.04|3425.87|3415.87|3426.28|3416.28|3425.58|3415.58|33
1621233300000|2021-05-17 06:35:00|3425.88|3415.88|3424.22|3414.22|3425.88|3415.88|3423.15|3413.15|35
1621233310000|2021-05-17 06:35:10|3424.33|3414.33|3425.8|3415.8|3426.34|3416.34|3424.25|3414.25|38
1621233320000|2021-05-17 06:35:20|3425.76|3415.76|3424.2|3414.2|3425.79|3415.79|3423.54|3413.54|34
1621233330000|2021-05-17 06:35:30|3424.54|3414.54|3427.59|3417.59|3428.02|3418.02|3424.43|3414.43|37
1621233340000|2021-05-17 06:35:40|3427.56|3417.56|3424.07|3414.07|3428.02|3418.02|3424.07|3414.07|36
1621233350000|2021-05-17 06:35:50|3423.98|3413.98|3422.62|3412.62|3423.98|3413.98|3422.21|3412.21|35
1621233360000|2021-05-17 06:36:00|3423.08|3413.08|3420.62|3410.62|3423.08|3413.08|3420.41|3410.41|31
1621233370000|2021-05-17 06:36:10|3420.67|3410.67|3419.28|3409.28|3420.82|3410.82|3419.06|3409.06|35
1621233380000|2021-05-17 06:36:20|3419.16|3409.16|3418.1|3408.1|3420.6|3410.6|3416.86|3406.86|37
1621233390000|2021-05-17 06:36:30|3418.35|3408.35|3417.5|3407.5|3418.74|3408.74|3416.44|3406.44|36
1621233400000|2021-05-17 06:36:40|3417.51|3407.51|3413.06|3403.06|3417.51|3407.51|3412.26|3402.26|40
1621233410000|2021-05-17 06:36:50|3413.43|3403.43|3414.69|3404.69|3417.28|3407.28|3413.43|3403.43|39
1621233420000|2021-05-17 06:37:00|3414.2|3404.2|3419.21|3409.21|3419.21|3409.21|3414.2|3404.2|39
1621233430000|2021-05-17 06:37:10|3419.17|3409.17|3420.26|3410.26|3422.31|3412.31|3417.73|3407.73|38
1621233440000|2021-05-17 06:37:20|3420.16|3410.16|3424.97|3414.97|3424.99|3414.99|3420.16|3410.16|31
1621233450000|2021-05-17 06:37:30|3425.23|3415.23|3430.56|3420.56|3430.81|3420.81|3425.23|3415.23|36
1621233460000|2021-05-17 06:37:40|3430.24|3420.24|3426.39|3416.39|3430.24|3420.24|3426.11|3416.11|39
1621233470000|2021-05-17 06:37:50|3426.25|3416.25|3424.08|3414.08|3426.47|3416.47|3423.44|3413.44|37
1621233480000|2021-05-17 06:38:00|3423.84|3413.84|3418.37|3408.37|3423.84|3413.84|3418.31|3408.31|37
1621233490000|2021-05-17 06:38:10|3418.31|3408.31|3420.32|3410.32|3420.32|3410.32|3418.06|3408.06|37
1621233500000|2021-05-17 06:38:20|3420.1|3410.1|3411.74|3401.74|3420.1|3410.1|3410.41|3400.41|39
1621233510000|2021-05-17 06:38:30|3411.82|3401.82|3410.37|3400.37|3412.27|3402.27|3409.45|3399.45|40
1621233520000|2021-05-17 06:38:40|3410.43|3400.43|3412.3|3402.3|3412.3|3402.3|3409.34|3399.34|39
1621233530000|2021-05-17 06:38:50|3412.44|3402.44|3413.74|3403.74|3413.74|3403.74|3410.68|3400.68|37
1621233540000|2021-05-17 06:39:00|3413.71|3403.71|3417.63|3407.63|3418.02|3408.02|3413.64|3403.64|36
1621233550000|2021-05-17 06:39:10|3417.58|3407.58|3420.59|3410.59|3420.59|3410.59|3417.02|3407.02|38
1621233560000|2021-05-17 06:39:20|3421|3411|3418.88|3408.88|3421.44|3411.44|3418.57|3408.57|38
1621233570000|2021-05-17 06:39:30|3418.91|3408.91|3421.07|3411.07|3421.74|3411.74|3418.91|3408.91|36
1621233580000|2021-05-17 06:39:40|3421.01|3411.01|3425.42|3415.42|3425.42|3415.42|3420.77|3410.77|39
1621233590000|2021-05-17 06:39:50|3426.68|3416.68|3427.3|3417.3|3427.65|3417.65|3426.6|3416.6|37
1621233600000|2021-05-17 06:40:00|3427.33|3417.33|3426.78|3416.78|3427.52|3417.52|3424.17|3414.17|37
1621233610000|2021-05-17 06:40:10|3426.43|3416.43|3425.38|3415.38|3427.51|3417.51|3425.38|3415.38|39
1621233620000|2021-05-17 06:40:20|3425.41|3415.41|3424.52|3414.52|3425.41|3415.41|3423.61|3413.61|36
1621233630000|2021-05-17 06:40:30|3424.96|3414.96|3427.6|3417.6|3427.6|3417.6|3424.96|3414.96|36
1621233640000|2021-05-17 06:40:40|3427.57|3417.57|3426.26|3416.26|3428.28|3418.28|3426.26|3416.26|36
1621233650000|2021-05-17 06:40:50|3426.17|3416.17|3424.81|3414.81|3427.23|3417.23|3422.74|3412.74|39
1621233660000|2021-05-17 06:41:00|3425.22|3415.22|3425.76|3415.76|3426.49|3416.49|3424.98|3414.98|38
1621233670000|2021-05-17 06:41:10|3425.73|3415.73|3424.26|3414.26|3427.63|3417.63|3424.26|3414.26|37
1621233680000|2021-05-17 06:41:20|3424.29|3414.29|3425.52|3415.52|3425.68|3415.68|3423.89|3413.89|29
1621233690000|2021-05-17 06:41:30|3425.51|3415.51|3424.99|3414.99|3425.51|3415.51|3424.99|3414.99|25
1621233700000|2021-05-17 06:41:40|3424.85|3414.85|3423.93|3413.93|3424.86|3414.86|3423.78|3413.78|23
1621233710000|2021-05-17 06:41:50|3423.82|3413.82|3421.1|3411.1|3423.82|3413.82|3419.85|3409.85|34
1621233720000|2021-05-17 06:42:00|3421.16|3411.16|3419.87|3409.87|3422.4|3412.4|3419.59|3409.59|38
1621233730000|2021-05-17 06:42:10|3419.57|3409.57|3415.27|3405.27|3419.71|3409.71|3414.09|3404.09|39
1621233740000|2021-05-17 06:42:20|3415.21|3405.21|3414.31|3404.31|3415.47|3405.47|3414.31|3404.31|39
1621233750000|2021-05-17 06:42:30|3414.58|3404.58|3414.49|3404.49|3415.1|3405.1|3413.95|3403.95|32
1621233760000|2021-05-17 06:42:40|3414.45|3404.45|3417.6|3407.6|3417.6|3407.6|3414.07|3404.07|37
1621233770000|2021-05-17 06:42:50|3417.8|3407.8|3420.26|3410.26|3422.14|3412.14|3417.8|3407.8|40
1621233780000|2021-05-17 06:43:00|3420.29|3410.29|3414.69|3404.69|3420.29|3410.29|3413.25|3403.25|38
1621233790000|2021-05-17 06:43:10|3414.85|3404.85|3421.31|3411.31|3421.5|3411.5|3414.85|3404.85|40
1621233800000|2021-05-17 06:43:20|3421.43|3411.43|3415.8|3405.8|3421.43|3411.43|3414.93|3404.93|39
1621233810000|2021-05-17 06:43:30|3415.76|3405.76|3414.58|3404.58|3417|3407|3414.18|3404.18|38
1621233820000|2021-05-17 06:43:40|3414.5|3404.5|3413.14|3403.14|3414.5|3404.5|3411.21|3401.21|39
1621233830000|2021-05-17 06:43:50|3413.31|3403.31|3411.2|3401.2|3414.43|3404.43|3411.2|3401.2|35
1621233840000|2021-05-17 06:44:00|3411.12|3401.12|3410.43|3400.43|3412.05|3402.05|3410.2|3400.2|39
1621233850000|2021-05-17 06:44:10|3410.51|3400.51|3410.15|3400.15|3410.51|3400.51|3409.69|3399.69|34
1621233860000|2021-05-17 06:44:20|3410.14|3400.14|3410.39|3400.39|3412.08|3402.08|3410.11|3400.11|37
1621233870000|2021-05-17 06:44:30|3410.45|3400.45|3411.24|3401.24|3411.59|3401.59|3409.68|3399.68|39
1621233880000|2021-05-17 06:44:40|3411.43|3401.43|3410.52|3400.52|3413.08|3403.08|3410.39|3400.39|36
1621233890000|2021-05-17 06:44:50|3410.32|3400.32|3410.74|3400.74|3410.74|3400.74|3409.74|3399.74|39
1621233900000|2021-05-17 06:45:00|3410.75|3400.75|3417.33|3407.33|3417.33|3407.33|3409.59|3399.59|40
1621233910000|2021-05-17 06:45:10|3416.69|3406.69|3414.91|3404.91|3418.38|3408.38|3414.91|3404.91|39
1621233920000|2021-05-17 06:45:20|3414.94|3404.94|3417.32|3407.32|3417.32|3407.32|3414.59|3404.59|38
1621233930000|2021-05-17 06:45:30|3417.37|3407.37|3417.21|3407.21|3417.71|3407.71|3415.32|3405.32|39
1621233940000|2021-05-17 06:45:40|3417.4|3407.4|3419.18|3409.18|3420.53|3410.53|3416.95|3406.95|38
1621233950000|2021-05-17 06:45:50|3419.22|3409.22|3421.4|3411.4|3421.62|3411.62|3418.46|3408.46|36
1621233960000|2021-05-17 06:46:00|3421.69|3411.69|3419.17|3409.17|3421.89|3411.89|3419.17|3409.17|33
1621233970000|2021-05-17 06:46:10|3419.27|3409.27|3417.52|3407.52|3419.68|3409.68|3417.01|3407.01|36
1621233980000|2021-05-17 06:46:20|3417.53|3407.53|3417.63|3407.63|3418.2|3408.2|3417.14|3407.14|30
1621233990000|2021-05-17 06:46:30|3417.75|3407.75|3417.4|3407.4|3419.18|3409.18|3417.4|3407.4|38
1621234000000|2021-05-17 06:46:40|3417.29|3407.29|3417.9|3407.9|3418.25|3408.25|3417.29|3407.29|34
1621234010000|2021-05-17 06:46:50|3418.05|3408.05|3418.36|3408.36|3420.06|3410.06|3418.05|3408.05|35
1621234020000|2021-05-17 06:47:00|3418.31|3408.31|3416.49|3406.49|3418.53|3408.53|3416.49|3406.49|36
1621234030000|2021-05-17 06:47:10|3416.36|3406.36|3414.61|3404.61|3417.05|3407.05|3414.5|3404.5|36
1621234040000|2021-05-17 06:47:20|3414.65|3404.65|3410.88|3400.88|3414.71|3404.71|3410.88|3400.88|39
1621234050000|2021-05-17 06:47:30|3410.85|3400.85|3412.31|3402.31|3412.86|3402.86|3409.26|3399.26|40
1621234060000|2021-05-17 06:47:40|3412.48|3402.48|3414.07|3404.07|3414.1|3404.1|3410.33|3400.33|39
1621234070000|2021-05-17 06:47:50|3414.12|3404.12|3411.47|3401.47|3414.13|3404.13|3410.68|3400.68|37
1621234080000|2021-05-17 06:48:00|3411.72|3401.72|3411.5|3401.5|3412.06|3402.06|3411.16|3401.16|34
1621234090000|2021-05-17 06:48:10|3411.35|3401.35|3408.68|3398.68|3411.35|3401.35|3408.16|3398.16|39
1621234100000|2021-05-17 06:48:20|3408.66|3398.66|3407.91|3397.91|3409.14|3399.14|3407.67|3397.67|37
1621234110000|2021-05-17 06:48:30|3408.17|3398.17|3408.84|3398.84|3409.16|3399.16|3407.03|3397.03|39
1621234120000|2021-05-17 06:48:40|3408.78|3398.78|3409.61|3399.61|3409.61|3399.61|3406.72|3396.72|39
1621234130000|2021-05-17 06:48:50|3409.65|3399.65|3406.77|3396.77|3409.69|3399.69|3406.3|3396.3|37
1621234140000|2021-05-17 06:49:00|3407.02|3397.02|3406.05|3396.05|3407.17|3397.17|3406.05|3396.05|38
1621234150000|2021-05-17 06:49:10|3405.97|3395.97|3407.46|3397.46|3407.87|3397.87|3405.96|3395.96|40
1621234160000|2021-05-17 06:49:20|3407.27|3397.27|3406.32|3396.32|3407.27|3397.27|3404.47|3394.47|37
1621234170000|2021-05-17 06:49:30|3406.33|3396.33|3402.84|3392.84|3406.33|3396.33|3400.85|3390.85|39
1621234180000|2021-05-17 06:49:40|3403|3393|3404.92|3394.92|3406.58|3396.58|3403|3393|37
1621234190000|2021-05-17 06:49:50|3404.95|3394.95|3402.8|3392.8|3404.95|3394.95|3401.43|3391.43|39
1621234200000|2021-05-17 06:50:00|3402.74|3392.74|3404.25|3394.25|3404.25|3394.25|3401.86|3391.86|36
1621234210000|2021-05-17 06:50:10|3404.28|3394.28|3405.46|3395.46|3406.69|3396.69|3404.11|3394.11|38
1621234220000|2021-05-17 06:50:20|3405.52|3395.52|3407.45|3397.45|3407.73|3397.73|3405.09|3395.09|38
1621234230000|2021-05-17 06:50:30|3407.73|3397.73|3404.49|3394.49|3407.73|3397.73|3401.94|3391.94|38
1621234240000|2021-05-17 06:50:40|3404.36|3394.36|3404.56|3394.56|3404.56|3394.56|3400.57|3390.57|39
1621234250000|2021-05-17 06:50:50|3404.55|3394.55|3403.89|3393.89|3404.89|3394.89|3402.51|3392.51|40
1621234260000|2021-05-17 06:51:00|3403.84|3393.84|3406.35|3396.35|3406.58|3396.58|3403.72|3393.72|40
1621234270000|2021-05-17 06:51:10|3406.28|3396.28|3406|3396|3407.7|3397.7|3406|3396|40
1621234280000|2021-05-17 06:51:20|3406.21|3396.21|3407.9|3397.9|3409.81|3399.81|3405.96|3395.96|37
1621234290000|2021-05-17 06:51:30|3408.25|3398.25|3407.73|3397.73|3408.25|3398.25|3406.78|3396.78|38
1621234300000|2021-05-17 06:51:40|3407.91|3397.91|3407.52|3397.52|3408.31|3398.31|3407.15|3397.15|38
1621234310000|2021-05-17 06:51:50|3407.36|3397.36|3407.41|3397.41|3408.07|3398.07|3405.26|3395.26|39
1621234320000|2021-05-17 06:52:00|3407.33|3397.33|3405.01|3395.01|3407.6|3397.6|3404.86|3394.86|36
1621234330000|2021-05-17 06:52:10|3405|3395|3403.96|3393.96|3405.19|3395.19|3402.24|3392.24|36
1621234340000|2021-05-17 06:52:20|3403.17|3393.17|3401.33|3391.33|3403.32|3393.32|3401.2|3391.2|34
1621234350000|2021-05-17 06:52:30|3401.13|3391.13|3402.15|3392.15|3402.25|3392.25|3398.64|3388.64|39
1621234360000|2021-05-17 06:52:40|3402.18|3392.18|3401.88|3391.88|3403|3393|3401.21|3391.21|39
1621234370000|2021-05-17 06:52:50|3401.76|3391.76|3396.59|3386.59|3401.97|3391.97|3396.49|3386.49|34
1621234380000|2021-05-17 06:53:00|3396.58|3386.58|3395.77|3385.77|3397.03|3387.03|3395.74|3385.74|37
1621234390000|2021-05-17 06:53:10|3395.88|3385.88|3395.58|3385.58|3396.91|3386.91|3395.56|3385.56|35
1621234400000|2021-05-17 06:53:20|3395.61|3385.61|3395.63|3385.63|3396.22|3386.22|3395.61|3385.61|34
1621234410000|2021-05-17 06:53:30|3395.59|3385.59|3392.9|3382.9|3395.59|3385.59|3392.01|3382.01|37
1621234420000|2021-05-17 06:53:40|3392.99|3382.99|3388.76|3378.76|3392.99|3382.99|3388.67|3378.67|38
1621234430000|2021-05-17 06:53:50|3388.82|3378.82|3391.27|3381.27|3391.27|3381.27|3388.82|3378.82|39
1621234440000|2021-05-17 06:54:00|3391.79|3381.79|3388.12|3378.12|3392|3382|3388.12|3378.12|40
1621234450000|2021-05-17 06:54:10|3388.49|3378.49|3389.37|3379.37|3390.13|3380.13|3388.49|3378.49|37
1621234460000|2021-05-17 06:54:20|3388.81|3378.81|3390.21|3380.21|3392.27|3382.27|3388.71|3378.71|39
1621234470000|2021-05-17 06:54:30|3390.03|3380.03|3391.61|3381.61|3392.77|3382.77|3389.91|3379.91|39
1621234480000|2021-05-17 06:54:40|3391.33|3381.33|3393.53|3383.53|3394.08|3384.08|3390.45|3380.45|37
1621234490000|2021-05-17 06:54:50|3393.45|3383.45|3392.76|3382.76|3394.45|3384.45|3390.54|3380.54|39
1621234500000|2021-05-17 06:55:00|3392.66|3382.66|3393.69|3383.69|3394.33|3384.33|3392.66|3382.66|36
1621234510000|2021-05-17 06:55:10|3393.62|3383.62|3395|3385|3395|3385|3392.82|3382.82|39
1621234520000|2021-05-17 06:55:20|3394.95|3384.95|3401.98|3391.98|3401.98|3391.98|3394.95|3384.95|38
1621234530000|2021-05-17 06:55:30|3402.05|3392.05|3403.44|3393.44|3403.83|3393.83|3401.84|3391.84|37
1621234540000|2021-05-17 06:55:40|3403.5|3393.5|3405.9|3395.9|3406.07|3396.07|3403.5|3393.5|40
1621234550000|2021-05-17 06:55:50|3405.81|3395.81|3404.42|3394.42|3407.34|3397.34|3404.42|3394.42|39
1621234560000|2021-05-17 06:56:00|3404.5|3394.5|3404.28|3394.28|3404.73|3394.73|3403.36|3393.36|39
1621234570000|2021-05-17 06:56:10|3404.12|3394.12|3401.76|3391.76|3406.12|3396.12|3401.76|3391.76|38
1621234580000|2021-05-17 06:56:20|3401.71|3391.71|3406|3396|3406|3396|3401.51|3391.51|39
1621234590000|2021-05-17 06:56:30|3405.99|3395.99|3409.13|3399.13|3410.38|3400.38|3405.89|3395.89|38
1621234600000|2021-05-17 06:56:40|3409.36|3399.36|3408.82|3398.82|3410.6|3400.6|3408.03|3398.03|38
1621234610000|2021-05-17 06:56:50|3408.8|3398.8|3407.63|3397.63|3408.8|3398.8|3405.44|3395.44|38
1621234620000|2021-05-17 06:57:00|3407.86|3397.86|3404.78|3394.78|3408.71|3398.71|3404.78|3394.78|37
1621234630000|2021-05-17 06:57:10|3405.09|3395.09|3405.73|3395.73|3405.8|3395.8|3403.36|3393.36|40
1621234640000|2021-05-17 06:57:20|3405.53|3395.53|3401.26|3391.26|3405.53|3395.53|3401.05|3391.05|37
1621234650000|2021-05-17 06:57:30|3401.24|3391.24|3405.65|3395.65|3406.13|3396.13|3400.93|3390.93|39
1621234660000|2021-05-17 06:57:40|3405.51|3395.51|3410.42|3400.42|3410.86|3400.86|3405.38|3395.38|39
1621234670000|2021-05-17 06:57:50|3410.17|3400.17|3410.08|3400.08|3410.51|3400.51|3409.47|3399.47|39
1621234680000|2021-05-17 06:58:00|3410.16|3400.16|3406.02|3396.02|3410.24|3400.24|3405.93|3395.93|40
1621234690000|2021-05-17 06:58:10|3405.76|3395.76|3402.84|3392.84|3405.76|3395.76|3401.46|3391.46|38
1621234700000|2021-05-17 06:58:20|3402.32|3392.32|3406.4|3396.4|3407.14|3397.14|3402.25|3392.25|40
1621234710000|2021-05-17 06:58:30|3405.94|3395.94|3404.23|3394.23|3406.55|3396.55|3404.08|3394.08|40
1621234720000|2021-05-17 06:58:40|3404.02|3394.02|3403.16|3393.16|3404.35|3394.35|3402.34|3392.34|35
1621234730000|2021-05-17 06:58:50|3403.07|3393.07|3403.02|3393.02|3403.38|3393.38|3402.95|3392.95|34
1621234740000|2021-05-17 06:59:00|3403.13|3393.13|3400.5|3390.5|3403.22|3393.22|3400.4|3390.4|29
1621234750000|2021-05-17 06:59:10|3400.49|3390.49|3403.76|3393.76|3403.78|3393.78|3400.45|3390.45|32
1621234760000|2021-05-17 06:59:20|3403.79|3393.79|3405.78|3395.78|3405.84|3395.84|3403.57|3393.57|33
1621234770000|2021-05-17 06:59:30|3405.76|3395.76|3404.07|3394.07|3406.66|3396.66|3403.66|3393.66|32
1621234780000|2021-05-17 06:59:40|3404.14|3394.14|3406.39|3396.39|3406.76|3396.76|3404.14|3394.14|39
1621234790000|2021-05-17 06:59:50|3406.55|3396.55|3407.39|3397.39|3407.63|3397.63|3406.5|3396.5|30
1621234800000|2021-05-17 07:00:00|3407.31|3397.31|3409.99|3399.99|3409.99|3399.99|3405.66|3395.66|38
1621234810000|2021-05-17 07:00:10|3410.12|3400.12|3421.01|3411.01|3421.32|3411.32|3410.12|3400.12|40
1621234820000|2021-05-17 07:00:20|3421.12|3411.12|3426.54|3416.54|3426.73|3416.73|3421.12|3411.12|38
1621234830000|2021-05-17 07:00:30|3426.49|3416.49|3427.13|3417.13|3429.23|3419.23|3426.45|3416.45|39
1621234840000|2021-05-17 07:00:40|3427.4|3417.4|3424.07|3414.07|3427.78|3417.78|3423.39|3413.39|37
1621234850000|2021-05-17 07:00:50|3424.08|3414.08|3425.74|3415.74|3425.74|3415.74|3422.62|3412.62|39
1621234860000|2021-05-17 07:01:00|3425.32|3415.32|3420.92|3410.92|3425.32|3415.32|3420.92|3410.92|38
1621234870000|2021-05-17 07:01:10|3421.2|3411.2|3420.28|3410.28|3421.71|3411.71|3418.22|3408.22|38
1621234880000|2021-05-17 07:01:20|3419.8|3409.8|3416.04|3406.04|3419.81|3409.81|3415.91|3405.91|37
1621234890000|2021-05-17 07:01:30|3416.05|3406.05|3419.66|3409.66|3419.66|3409.66|3415.6|3405.6|36
1621234900000|2021-05-17 07:01:40|3419.82|3409.82|3422.73|3412.73|3423.6|3413.6|3419|3409|38
1621234910000|2021-05-17 07:01:50|3422.71|3412.71|3423.85|3413.85|3423.96|3413.96|3421.26|3411.26|39
1621234920000|2021-05-17 07:02:00|3424.08|3414.08|3421.41|3411.41|3424.08|3414.08|3420.1|3410.1|38
1621234930000|2021-05-17 07:02:10|3421.64|3411.64|3420.01|3410.01|3421.84|3411.84|3419.4|3409.4|40
1621234940000|2021-05-17 07:02:20|3420.09|3410.09|3421.36|3411.36|3421.71|3411.71|3419.77|3409.77|34
1621234950000|2021-05-17 07:02:30|3421.35|3411.35|3421.62|3411.62|3421.72|3411.72|3420.09|3410.09|38
1621234960000|2021-05-17 07:02:40|3421.34|3411.34|3422.91|3412.91|3422.91|3412.91|3421.31|3411.31|35
1621234970000|2021-05-17 07:02:50|3422.58|3412.58|3420.02|3410.02|3422.58|3412.58|3419.96|3409.96|37
1621234980000|2021-05-17 07:03:00|3420.04|3410.04|3417.19|3407.19|3420.27|3410.27|3417.19|3407.19|34
1621234990000|2021-05-17 07:03:10|3416.92|3406.92|3420.17|3410.17|3421.42|3411.42|3416.77|3406.77|37
1621235000000|2021-05-17 07:03:20|3420.15|3410.15|3418.66|3408.66|3420.41|3410.41|3418.66|3408.66|38
1621235010000|2021-05-17 07:03:30|3417.9|3407.9|3418.43|3408.43|3419.76|3409.76|3417.34|3407.34|38
1621235020000|2021-05-17 07:03:40|3418.44|3408.44|3418.47|3408.47|3420.12|3410.12|3418.12|3408.12|38
1621235030000|2021-05-17 07:03:50|3417.95|3407.95|3420.25|3410.25|3420.25|3410.25|3417.9|3407.9|37
1621235040000|2021-05-17 07:04:00|3420.23|3410.23|3415.07|3405.07|3420.23|3410.23|3415.07|3405.07|36
1621235050000|2021-05-17 07:04:10|3414.88|3404.88|3412.03|3402.03|3415.16|3405.16|3412.03|3402.03|39
1621235060000|2021-05-17 07:04:20|3411.97|3401.97|3411.27|3401.27|3414.45|3404.45|3411.27|3401.27|39
1621235070000|2021-05-17 07:04:30|3410.97|3400.97|3410.73|3400.73|3410.97|3400.97|3410.07|3400.07|31
1621235080000|2021-05-17 07:04:40|3410.76|3400.76|3415.05|3405.05|3415.45|3405.45|3410.76|3400.76|38
1621235090000|2021-05-17 07:04:50|3415.01|3405.01|3413.03|3403.03|3415.86|3405.86|3413.01|3403.01|33
1621235100000|2021-05-17 07:05:00|3412.74|3402.74|3412.92|3402.92|3413.19|3403.19|3411.96|3401.96|35
1621235110000|2021-05-17 07:05:10|3413.09|3403.09|3418.16|3408.16|3418.53|3408.53|3413.09|3403.09|36
1621235120000|2021-05-17 07:05:20|3418.18|3408.18|3426.64|3416.64|3426.7|3416.7|3417.69|3407.69|39
1621235130000|2021-05-17 07:05:30|3426.55|3416.55|3429.54|3419.54|3429.61|3419.61|3424.95|3414.95|39
1621235140000|2021-05-17 07:05:40|3429.46|3419.46|3435.04|3425.04|3435.04|3425.04|3429.46|3419.46|40
1621235150000|2021-05-17 07:05:50|3435.1|3425.1|3429.05|3419.05|3435.1|3425.1|3429.05|3419.05|40
1621235160000|2021-05-17 07:06:00|3429.29|3419.29|3433.81|3423.81|3434.33|3424.33|3429|3419|40
1621235170000|2021-05-17 07:06:10|3433.55|3423.55|3432.21|3422.21|3434.26|3424.26|3431.64|3421.64|39
1621235180000|2021-05-17 07:06:20|3432.22|3422.22|3434.5|3424.5|3435.71|3425.71|3432.22|3422.22|36
1621235190000|2021-05-17 07:06:30|3434.55|3424.55|3435.23|3425.23|3435.25|3425.25|3434.36|3424.36|38
1621235200000|2021-05-17 07:06:40|3435.11|3425.11|3431.74|3421.74|3435.39|3425.39|3431.74|3421.74|36
1621235210000|2021-05-17 07:06:50|3431.49|3421.49|3432.87|3422.87|3432.87|3422.87|3430.79|3420.79|36
1621235220000|2021-05-17 07:07:00|3432.8|3422.8|3428.85|3418.85|3432.8|3422.8|3428.74|3418.74|37
1621235230000|2021-05-17 07:07:10|3428.84|3418.84|3426.51|3416.51|3429.09|3419.09|3425|3415|38
1621235240000|2021-05-17 07:07:20|3426.36|3416.36|3429.63|3419.63|3429.76|3419.76|3426.36|3416.36|37
1621235250000|2021-05-17 07:07:30|3429.62|3419.62|3426.73|3416.73|3431.48|3421.48|3426.73|3416.73|38
1621235260000|2021-05-17 07:07:40|3426.54|3416.54|3429.77|3419.77|3429.77|3419.77|3425.47|3415.47|38
1621235270000|2021-05-17 07:07:50|3430.22|3420.22|3432.53|3422.53|3433.59|3423.59|3430.22|3420.22|38
1621235280000|2021-05-17 07:08:00|3432.43|3422.43|3432.24|3422.24|3433.62|3423.62|3432.23|3422.23|38
1621235290000|2021-05-17 07:08:10|3432.16|3422.16|3434.86|3424.86|3434.86|3424.86|3430.74|3420.74|36
1621235300000|2021-05-17 07:08:20|3435.59|3425.59|3434.55|3424.55|3437.42|3427.42|3434.55|3424.55|35
1621235310000|2021-05-17 07:08:30|3434.41|3424.41|3436.28|3426.28|3436.41|3426.41|3433.81|3423.81|35
1621235320000|2021-05-17 07:08:40|3436.46|3426.46|3439.82|3429.82|3439.82|3429.82|3436.32|3426.32|32
1621235330000|2021-05-17 07:08:50|3439.63|3429.63|3440.96|3430.96|3440.96|3430.96|3438.72|3428.72|39
1621235340000|2021-05-17 07:09:00|3441.79|3431.79|3439.93|3429.93|3441.79|3431.79|3438.23|3428.23|37
1621235350000|2021-05-17 07:09:10|3439.91|3429.91|3435.05|3425.05|3439.91|3429.91|3435.05|3425.05|38
1621235360000|2021-05-17 07:09:20|3435.24|3425.24|3436.48|3426.48|3437.87|3427.87|3434.71|3424.71|35
1621235370000|2021-05-17 07:09:30|3436.49|3426.49|3437.49|3427.49|3439.24|3429.24|3436.49|3426.49|36
1621235380000|2021-05-17 07:09:40|3437.53|3427.53|3436.81|3426.81|3437.75|3427.75|3435.99|3425.99|34
1621235390000|2021-05-17 07:09:50|3436.76|3426.76|3436.69|3426.69|3436.88|3426.88|3436.32|3426.32|32
1621235400000|2021-05-17 07:10:00|3436.71|3426.71|3440.4|3430.4|3440.97|3430.97|3436.71|3426.71|36
1621235410000|2021-05-17 07:10:10|3440.13|3430.13|3441.31|3431.31|3442.71|3432.71|3440.13|3430.13|36
1621235420000|2021-05-17 07:10:20|3441.07|3431.07|3445.65|3435.65|3446.45|3436.45|3440.07|3430.07|37
1621235430000|2021-05-17 07:10:30|3445.59|3435.59|3447.7|3437.7|3447.7|3437.7|3443.95|3433.95|36
1621235440000|2021-05-17 07:10:40|3447.93|3437.93|3443.55|3433.55|3447.93|3437.93|3443.05|3433.05|39
1621235450000|2021-05-17 07:10:50|3443.62|3433.62|3443.38|3433.38|3443.75|3433.75|3442.41|3432.41|39
1621235460000|2021-05-17 07:11:00|3443.6|3433.6|3448.41|3438.41|3448.41|3438.41|3443.6|3433.6|36
1621235470000|2021-05-17 07:11:10|3448.32|3438.32|3447.79|3437.79|3448.43|3438.43|3446.79|3436.79|31
1621235480000|2021-05-17 07:11:20|3448.51|3438.51|3449.21|3439.21|3449.21|3439.21|3445.22|3435.22|39
1621235490000|2021-05-17 07:11:30|3449.38|3439.38|3451.58|3441.58|3451.65|3441.65|3447.35|3437.35|37
1621235500000|2021-05-17 07:11:40|3451.59|3441.59|3449.86|3439.86|3451.86|3441.86|3449.45|3439.45|40
1621235510000|2021-05-17 07:11:50|3449.43|3439.43|3447.53|3437.53|3449.61|3439.61|3447.36|3437.36|33
1621235520000|2021-05-17 07:12:00|3447.4|3437.4|3446.94|3436.94|3447.49|3437.49|3446.55|3436.55|21
1621235530000|2021-05-17 07:12:10|3447.42|3437.42|3449.2|3439.2|3450.69|3440.69|3447.42|3437.42|35
1621235540000|2021-05-17 07:12:20|3449.29|3439.29|3448.64|3438.64|3449.83|3439.83|3448.13|3438.13|37
1621235550000|2021-05-17 07:12:30|3448.6|3438.6|3448.03|3438.03|3448.7|3438.7|3446.74|3436.74|38
1621235560000|2021-05-17 07:12:40|3447.6|3437.6|3445.62|3435.62|3447.6|3437.6|3445.62|3435.62|31
1621235570000|2021-05-17 07:12:50|3445.57|3435.57|3446.56|3436.56|3447.4|3437.4|3443.34|3433.34|37
1621235580000|2021-05-17 07:13:00|3446.55|3436.55|3449.02|3439.02|3451.81|3441.81|3446.55|3436.55|39
1621235590000|2021-05-17 07:13:10|3448.63|3438.63|3445|3435|3450.11|3440.11|3445|3435|39
1621235600000|2021-05-17 07:13:20|3444.77|3434.77|3444.49|3434.49|3445.63|3435.63|3444.38|3434.38|37
1621235610000|2021-05-17 07:13:30|3444.5|3434.5|3440.67|3430.67|3444.5|3434.5|3440.66|3430.66|37
1621235620000|2021-05-17 07:13:40|3440.64|3430.64|3443.24|3433.24|3443.24|3433.24|3440.49|3430.49|34
1621235630000|2021-05-17 07:13:50|3443.17|3433.17|3441.88|3431.88|3443.43|3433.43|3441.63|3431.63|38
1621235640000|2021-05-17 07:14:00|3441.83|3431.83|3440.6|3430.6|3441.83|3431.83|3440.54|3430.54|35
1621235650000|2021-05-17 07:14:10|3440.62|3430.62|3449.8|3439.8|3449.94|3439.94|3440.62|3430.62|36
1621235660000|2021-05-17 07:14:20|3449.09|3439.09|3447.3|3437.3|3449.99|3439.99|3446.37|3436.37|34
1621235670000|2021-05-17 07:14:30|3446.88|3436.88|3448.86|3438.86|3451.78|3441.78|3446.88|3436.88|38
1621235680000|2021-05-17 07:14:40|3448.94|3438.94|3453.2|3443.2|3453.29|3443.29|3448.94|3438.94|38
1621235690000|2021-05-17 07:14:50|3453.02|3443.02|3453.26|3443.26|3455.37|3445.37|3452.94|3442.94|37
1621235700000|2021-05-17 07:15:00|3453.28|3443.28|3453.95|3443.95|3454.69|3444.69|3452.93|3442.93|37
1621235710000|2021-05-17 07:15:10|3453.92|3443.92|3456.68|3446.68|3456.68|3446.68|3452.9|3442.9|37
1621235720000|2021-05-17 07:15:20|3456.77|3446.77|3457.06|3447.06|3459.38|3449.38|3456.77|3446.77|37
1621235730000|2021-05-17 07:15:30|3456.6|3446.6|3454.26|3444.26|3456.6|3446.6|3454.26|3444.26|35
1621235740000|2021-05-17 07:15:40|3453.8|3443.8|3452.5|3442.5|3453.8|3443.8|3452.5|3442.5|37
1621235750000|2021-05-17 07:15:50|3451.43|3441.43|3458.45|3448.45|3458.45|3448.45|3449.92|3439.92|37
1621235760000|2021-05-17 07:16:00|3458.71|3448.71|3462.61|3452.61|3462.68|3452.68|3458.71|3448.71|38
1621235770000|2021-05-17 07:16:10|3463.11|3453.11|3468.73|3458.73|3469.78|3459.78|3463.11|3453.11|36
1621235780000|2021-05-17 07:16:20|3468.59|3458.59|3470.86|3460.86|3470.95|3460.95|3468.37|3458.37|40
1621235790000|2021-05-17 07:16:30|3471.31|3461.31|3470.34|3460.34|3471.31|3461.31|3466.86|3456.86|35
1621235800000|2021-05-17 07:16:40|3470.18|3460.18|3471.98|3461.98|3473.16|3463.16|3470.18|3460.18|36
1621235810000|2021-05-17 07:16:50|3471.96|3461.96|3471.01|3461.01|3472.06|3462.06|3470.28|3460.28|39
1621235820000|2021-05-17 07:17:00|3470.67|3460.67|3466.49|3456.49|3470.67|3460.67|3465.83|3455.83|36
1621235830000|2021-05-17 07:17:10|3466.62|3456.62|3465.6|3455.6|3469.13|3459.13|3465.6|3455.6|39
1621235840000|2021-05-17 07:17:20|3466.54|3456.54|3464.43|3454.43|3466.72|3456.72|3463.62|3453.62|37
1621235850000|2021-05-17 07:17:30|3464.44|3454.44|3465.91|3455.91|3467.03|3457.03|3463.88|3453.88|37
1621235860000|2021-05-17 07:17:40|3465.93|3455.93|3467.46|3457.46|3468.71|3458.71|3465.12|3455.12|36
1621235870000|2021-05-17 07:17:50|3467.85|3457.85|3470.28|3460.28|3470.83|3460.83|3467.85|3457.85|37
1621235880000|2021-05-17 07:18:00|3470.06|3460.06|3473.06|3463.06|3474.4|3464.4|3468.46|3458.46|32
1621235890000|2021-05-17 07:18:10|3474.11|3464.11|3473.82|3463.82|3475.73|3465.73|3472.68|3462.68|37
1621235900000|2021-05-17 07:18:20|3472.62|3462.62|3477.54|3467.54|3477.54|3467.54|3472.62|3462.62|35
1621235910000|2021-05-17 07:18:30|3477.52|3467.52|3478.45|3468.45|3478.55|3468.55|3475.93|3465.93|40
1621235920000|2021-05-17 07:18:40|3477.64|3467.64|3477.61|3467.61|3478.63|3468.63|3474.58|3464.58|38
1621235930000|2021-05-17 07:18:50|3477.66|3467.66|3478.41|3468.41|3479.76|3469.76|3476.7|3466.7|39
1621235940000|2021-05-17 07:19:00|3478.2|3468.2|3483.28|3473.28|3483.28|3473.28|3477.88|3467.88|37
1621235950000|2021-05-17 07:19:10|3483.44|3473.44|3484.31|3474.31|3485.68|3475.68|3483.29|3473.29|36
1621235960000|2021-05-17 07:19:20|3484.32|3474.32|3488.22|3478.22|3488.33|3478.33|3483.91|3473.91|37
1621235970000|2021-05-17 07:19:30|3488.23|3478.23|3490.89|3480.89|3490.97|3480.97|3487.23|3477.23|37
1621235980000|2021-05-17 07:19:40|3490.82|3480.82|3488.37|3478.37|3492.63|3482.63|3488.37|3478.37|39
1621235990000|2021-05-17 07:19:50|3487.9|3477.9|3490.19|3480.19|3490.19|3480.19|3487.08|3477.08|38
1621236000000|2021-05-17 07:20:00|3490.14|3480.14|3489.96|3479.96|3490.49|3480.49|3489.95|3479.95|30
1621236010000|2021-05-17 07:20:10|3489.97|3479.97|3488.17|3478.17|3490.37|3480.37|3486.18|3476.18|36
1621236020000|2021-05-17 07:20:20|3488.4|3478.4|3487.96|3477.96|3489.38|3479.38|3487.74|3477.74|34
1621236030000|2021-05-17 07:20:30|3487.58|3477.58|3487.65|3477.65|3489.46|3479.46|3486.13|3476.13|35
1621236040000|2021-05-17 07:20:40|3487.64|3477.64|3484.69|3474.69|3487.64|3477.64|3483.39|3473.39|36
1621236050000|2021-05-17 07:20:50|3485.02|3475.02|3485.34|3475.34|3485.34|3475.34|3484.5|3474.5|30
1621236060000|2021-05-17 07:21:00|3485.28|3475.28|3485.07|3475.07|3485.28|3475.28|3483.45|3473.45|31
1621236070000|2021-05-17 07:21:10|3484.77|3474.77|3483.75|3473.75|3485.01|3475.01|3483.49|3473.49|29
1621236080000|2021-05-17 07:21:20|3483.49|3473.49|3480.31|3470.31|3483.56|3473.56|3480.31|3470.31|29
1621236090000|2021-05-17 07:21:30|3480.56|3470.56|3480.34|3470.34|3480.91|3470.91|3479.4|3469.4|35
1621236100000|2021-05-17 07:21:40|3480.37|3470.37|3479.87|3469.87|3480.71|3470.71|3479.33|3469.33|26
1621236110000|2021-05-17 07:21:50|3479.86|3469.86|3479.21|3469.21|3480.36|3470.36|3477.96|3467.96|26
1621236120000|2021-05-17 07:22:00|3479.23|3469.23|3481.43|3471.43|3484.49|3474.49|3479.23|3469.23|38
1621236130000|2021-05-17 07:22:10|3481.33|3471.33|3477.63|3467.63|3481.73|3471.73|3477.63|3467.63|35
1621236140000|2021-05-17 07:22:20|3477.76|3467.76|3473.44|3463.44|3477.76|3467.76|3473.44|3463.44|33
1621236150000|2021-05-17 07:22:30|3473.51|3463.51|3472.42|3462.42|3474|3464|3472.11|3462.11|24
1621236160000|2021-05-17 07:22:40|3472.46|3462.46|3470.48|3460.48|3472.64|3462.64|3467.39|3457.39|36
1621236170000|2021-05-17 07:22:50|3471.15|3461.15|3467.77|3457.77|3471.4|3461.4|3467.44|3457.44|36
1621236180000|2021-05-17 07:23:00|3468.18|3458.18|3473.75|3463.75|3475.94|3465.94|3468.18|3458.18|35
1621236190000|2021-05-17 07:23:10|3473.69|3463.69|3470.41|3460.41|3473.69|3463.69|3470.2|3460.2|32
1621236200000|2021-05-17 07:23:20|3470.42|3460.42|3476.72|3466.72|3477.54|3467.54|3470.42|3460.42|35
1621236210000|2021-05-17 07:23:30|3476.56|3466.56|3475.22|3465.22|3477.02|3467.02|3473.73|3463.73|32
1621236220000|2021-05-17 07:23:40|3475.23|3465.23|3475.55|3465.55|3476.18|3466.18|3473.62|3463.62|35
1621236230000|2021-05-17 07:23:50|3475.54|3465.54|3475.78|3465.78|3475.78|3465.78|3474.37|3464.37|34
1621236240000|2021-05-17 07:24:00|3475.74|3465.74|3473.01|3463.01|3475.74|3465.74|3472.69|3462.69|26
1621236250000|2021-05-17 07:24:10|3473.18|3463.18|3474.46|3464.46|3474.46|3464.46|3472.69|3462.69|33
1621236260000|2021-05-17 07:24:20|3474.49|3464.49|3473.11|3463.11|3474.79|3464.79|3470.02|3460.02|36
1621236270000|2021-05-17 07:24:30|3473.12|3463.12|3472.09|3462.09|3474.18|3464.18|3472.09|3462.09|26
1621236280000|2021-05-17 07:24:40|3471.95|3461.95|3472.44|3462.44|3472.86|3462.86|3471.56|3461.56|34
1621236290000|2021-05-17 07:24:50|3472.85|3462.85|3472.88|3462.88|3474.68|3464.68|3472.08|3462.08|36
1621236300000|2021-05-17 07:25:00|3472.97|3462.97|3471.26|3461.26|3473|3463|3471.1|3461.1|33
1621236310000|2021-05-17 07:25:10|3471.25|3461.25|3470.85|3460.85|3471.28|3461.28|3470.57|3460.57|25
1621236320000|2021-05-17 07:25:20|3470.81|3460.81|3471.26|3461.26|3471.94|3461.94|3470.79|3460.79|26
1621236330000|2021-05-17 07:25:30|3471.27|3461.27|3475.28|3465.28|3475.48|3465.48|3471.27|3461.27|32
1621236340000|2021-05-17 07:25:40|3475.07|3465.07|3472.48|3462.48|3475.44|3465.44|3472.48|3462.48|33
1621236350000|2021-05-17 07:25:50|3472.52|3462.52|3472.64|3462.64|3473.28|3463.28|3472.08|3462.08|31
1621236360000|2021-05-17 07:26:00|3472.59|3462.59|3469.93|3459.93|3472.61|3462.61|3469.91|3459.91|30
1621236370000|2021-05-17 07:26:10|3469.94|3459.94|3472.35|3462.35|3472.41|3462.41|3469.44|3459.44|35
1621236380000|2021-05-17 07:26:20|3472.36|3462.36|3470.14|3460.14|3472.36|3462.36|3469.56|3459.56|29
1621236390000|2021-05-17 07:26:30|3469.89|3459.89|3472.26|3462.26|3472.26|3462.26|3468.39|3458.39|26
1621236400000|2021-05-17 07:26:40|3471.98|3461.98|3472|3462|3473.61|3463.61|3470.35|3460.35|37
1621236410000|2021-05-17 07:26:50|3472.01|3462.01|3474.31|3464.31|3476.53|3466.53|3472.01|3462.01|34
1621236420000|2021-05-17 07:27:00|3474.23|3464.23|3477.18|3467.18|3477.74|3467.74|3474.23|3464.23|25
1621236430000|2021-05-17 07:27:10|3478.41|3468.41|3483.33|3473.33|3484.15|3474.15|3478.08|3468.08|36
1621236440000|2021-05-17 07:27:20|3482.67|3472.67|3482.63|3472.63|3483|3473|3481.68|3471.68|37
1621236450000|2021-05-17 07:27:30|3482.62|3472.62|3485.7|3475.7|3487.13|3477.13|3482.5|3472.5|35
1621236460000|2021-05-17 07:27:40|3485.97|3475.97|3487.34|3477.34|3487.34|3477.34|3485.97|3475.97|31
1621236470000|2021-05-17 07:27:50|3487.42|3477.42|3491.4|3481.4|3491.4|3481.4|3486.9|3476.9|30
1621236480000|2021-05-17 07:28:00|3491.13|3481.13|3488.55|3478.55|3492.47|3482.47|3488.33|3478.33|32
1621236490000|2021-05-17 07:28:10|3488.42|3478.42|3485.08|3475.08|3490.08|3480.08|3484.91|3474.91|39
1621236500000|2021-05-17 07:28:20|3485.05|3475.05|3485.82|3475.82|3488.61|3478.61|3484.47|3474.47|38
1621236510000|2021-05-17 07:28:30|3487.36|3477.36|3482.28|3472.28|3487.42|3477.42|3482.02|3472.02|38
1621236520000|2021-05-17 07:28:40|3482.23|3472.23|3481.06|3471.06|3483.03|3473.03|3479.29|3469.29|40
1621236530000|2021-05-17 07:28:50|3481.85|3471.85|3486.65|3476.65|3489.5|3479.5|3481.41|3471.41|40
1621236540000|2021-05-17 07:29:00|3486.64|3476.64|3485.29|3475.29|3489.32|3479.32|3483.85|3473.85|35
1621236550000|2021-05-17 07:29:10|3485.35|3475.35|3484.73|3474.73|3488.39|3478.39|3483.86|3473.86|38
1621236560000|2021-05-17 07:29:20|3484.76|3474.76|3486.58|3476.58|3488.18|3478.18|3484.71|3474.71|29
1621236570000|2021-05-17 07:29:30|3486.3|3476.3|3488.77|3478.77|3488.77|3478.77|3484.66|3474.66|33
1621236580000|2021-05-17 07:29:40|3488.63|3478.63|3488.33|3478.33|3488.86|3478.86|3488.23|3478.23|28
1621236590000|2021-05-17 07:29:50|3488.72|3478.72|3489.19|3479.19|3489.21|3479.21|3488.25|3478.25|29
1621236600000|2021-05-17 07:30:00|3488.9|3478.9|3493.89|3483.89|3493.89|3483.89|3488.9|3478.9|30
1621236610000|2021-05-17 07:30:10|3493.86|3483.86|3495.19|3485.19|3495.94|3485.94|3493.86|3483.86|29
1621236620000|2021-05-17 07:30:20|3495.44|3485.44|3495.39|3485.39|3495.53|3485.53|3495.2|3485.2|22
1621236630000|2021-05-17 07:30:30|3495.4|3485.4|3495.85|3485.85|3495.86|3485.86|3495.1|3485.1|23
1621236640000|2021-05-17 07:30:40|3496.13|3486.13|3496.5|3486.5|3496.79|3486.79|3496.13|3486.13|25
1621236650000|2021-05-17 07:30:50|3496.49|3486.49|3495.6|3485.6|3496.51|3486.51|3495.6|3485.6|21
1621236660000|2021-05-17 07:31:00|3495.57|3485.57|3496.33|3486.33|3496.33|3486.33|3495.52|3485.52|26
1621236670000|2021-05-17 07:31:10|3496.23|3486.23|3491.42|3481.42|3496.24|3486.24|3491.42|3481.42|30
1621236680000|2021-05-17 07:31:20|3491.62|3481.62|3489.55|3479.55|3491.67|3481.67|3487.22|3477.22|38
1621236690000|2021-05-17 07:31:30|3489.06|3479.06|3484.54|3474.54|3491|3481|3484.31|3474.31|36
1621236700000|2021-05-17 07:31:40|3484.56|3474.56|3485.18|3475.18|3485.5|3475.5|3484.56|3474.56|26
1621236710000|2021-05-17 07:31:50|3485.02|3475.02|3483.75|3473.75|3485.02|3475.02|3483.75|3473.75|22
1621236720000|2021-05-17 07:32:00|3483.81|3473.81|3481.57|3471.57|3483.91|3473.91|3481.57|3471.57|28
1621236730000|2021-05-17 07:32:10|3481.69|3471.69|3479.98|3469.98|3481.69|3471.69|3479.98|3469.98|27
1621236740000|2021-05-17 07:32:20|3479.93|3469.93|3476.05|3466.05|3479.93|3469.93|3475.76|3465.76|32
1621236750000|2021-05-17 07:32:30|3476.07|3466.07|3476.96|3466.96|3476.96|3466.96|3474.65|3464.65|34
1621236760000|2021-05-17 07:32:40|3477.1|3467.1|3477.29|3467.29|3479.98|3469.98|3476.33|3466.33|40
1621236770000|2021-05-17 07:32:50|3476.85|3466.85|3475.28|3465.28|3477.2|3467.2|3473.47|3463.47|40
1621236780000|2021-05-17 07:33:00|3474.78|3464.78|3473.7|3463.7|3475.54|3465.54|3473.7|3463.7|35
1621236790000|2021-05-17 07:33:10|3473.88|3463.88|3471.81|3461.81|3473.88|3463.88|3470.99|3460.99|35
1621236800000|2021-05-17 07:33:20|3471.83|3461.83|3471.02|3461.02|3471.83|3461.83|3470.39|3460.39|36
1621236810000|2021-05-17 07:33:30|3470.88|3460.88|3474.65|3464.65|3474.67|3464.67|3470.86|3460.86|40
1621236820000|2021-05-17 07:33:40|3474.66|3464.66|3472.8|3462.8|3474.66|3464.66|3472.23|3462.23|34
1621236830000|2021-05-17 07:33:50|3472.86|3462.86|3479.09|3469.09|3479.6|3469.6|3472.86|3462.86|38
1621236840000|2021-05-17 07:34:00|3479.49|3469.49|3475.87|3465.87|3480.25|3470.25|3475.87|3465.87|37
1621236850000|2021-05-17 07:34:10|3475.96|3465.96|3475.24|3465.24|3475.96|3465.96|3474.1|3464.1|29
1621236860000|2021-05-17 07:34:20|3475.34|3465.34|3476.37|3466.37|3476.37|3466.37|3475.09|3465.09|28
1621236870000|2021-05-17 07:34:30|3476.15|3466.15|3475.3|3465.3|3476.28|3466.28|3475.3|3465.3|17
1621236880000|2021-05-17 07:34:40|3475.36|3465.36|3475.19|3465.19|3475.41|3465.41|3475.18|3465.18|18
1621236890000|2021-05-17 07:34:50|3475.2|3465.2|3475.71|3465.71|3475.71|3465.71|3475.2|3465.2|9
1621236900000|2021-05-17 07:35:00|3475.58|3465.58|3474.85|3464.85|3475.58|3465.58|3474.5|3464.5|23
1621236910000|2021-05-17 07:35:10|3474.9|3464.9|3474.81|3464.81|3477.83|3467.83|3474.81|3464.81|30
1621236920000|2021-05-17 07:35:20|3474.79|3464.79|3476.23|3466.23|3476.23|3466.23|3474.77|3464.77|30
1621236930000|2021-05-17 07:35:30|3476.24|3466.24|3480.38|3470.38|3480.42|3470.42|3476.24|3466.24|35
1621236940000|2021-05-17 07:35:40|3480.39|3470.39|3480|3470|3481.22|3471.22|3478.06|3468.06|32
1621236950000|2021-05-17 07:35:50|3479.87|3469.87|3476.27|3466.27|3481.55|3471.55|3476.27|3466.27|33
1621236960000|2021-05-17 07:36:00|3476.28|3466.28|3476.12|3466.12|3476.93|3466.93|3475.69|3465.69|35
1621236970000|2021-05-17 07:36:10|3476.11|3466.11|3476.19|3466.19|3477.49|3467.49|3475.97|3465.97|34
1621236980000|2021-05-17 07:36:20|3476.28|3466.28|3476.77|3466.77|3477.54|3467.54|3476.28|3466.28|31
1621236990000|2021-05-17 07:36:30|3477.39|3467.39|3476.16|3466.16|3477.48|3467.48|3476.14|3466.14|32
1621237000000|2021-05-17 07:36:40|3476.27|3466.27|3477.37|3467.37|3477.7|3467.7|3476.09|3466.09|27
1621237010000|2021-05-17 07:36:50|3477.68|3467.68|3475.87|3465.87|3477.88|3467.88|3475.77|3465.77|28
1621237020000|2021-05-17 07:37:00|3475.98|3465.98|3476.55|3466.55|3476.64|3466.64|3475.81|3465.81|28
1621237030000|2021-05-17 07:37:10|3476.44|3466.44|3475.61|3465.61|3476.55|3466.55|3475.51|3465.51|32
1621237040000|2021-05-17 07:37:20|3475.6|3465.6|3479.02|3469.02|3480.57|3470.57|3475.34|3465.34|37
1621237050000|2021-05-17 07:37:30|3480.92|3470.92|3483.08|3473.08|3483.4|3473.4|3479.45|3469.45|35
1621237060000|2021-05-17 07:37:40|3483.29|3473.29|3484.43|3474.43|3486.66|3476.66|3480.06|3470.06|32
1621237070000|2021-05-17 07:37:50|3484.45|3474.45|3481.26|3471.26|3486.68|3476.68|3480.7|3470.7|36
1621237080000|2021-05-17 07:38:00|3481.35|3471.35|3489.01|3479.01|3489.01|3479.01|3481.31|3471.31|37
1621237090000|2021-05-17 07:38:10|3486.96|3476.96|3482.57|3472.57|3489.02|3479.02|3481.7|3471.7|38
1621237100000|2021-05-17 07:38:20|3484.64|3474.64|3486.79|3476.79|3487.09|3477.09|3482.39|3472.39|32
1621237110000|2021-05-17 07:38:30|3486.39|3476.39|3482.63|3472.63|3486.39|3476.39|3482.2|3472.2|32
1621237120000|2021-05-17 07:38:40|3482.23|3472.23|3481.9|3471.9|3484.42|3474.42|3480.16|3470.16|36
1621237130000|2021-05-17 07:38:50|3483.6|3473.6|3482.14|3472.14|3485.57|3475.57|3481.64|3471.64|35
1621237140000|2021-05-17 07:39:00|3482.62|3472.62|3480.93|3470.93|3484.73|3474.73|3480.72|3470.72|29
1621237150000|2021-05-17 07:39:10|3480.39|3470.39|3478.08|3468.08|3481.83|3471.83|3477.54|3467.54|40
1621237160000|2021-05-17 07:39:20|3477.62|3467.62|3475.62|3465.62|3477.77|3467.77|3475.24|3465.24|36
1621237170000|2021-05-17 07:39:30|3475.66|3465.66|3476|3466|3476.42|3466.42|3474.71|3464.71|37
1621237180000|2021-05-17 07:39:40|3475.6|3465.6|3475.11|3465.11|3475.6|3465.6|3475.11|3465.11|16
1621237190000|2021-05-17 07:39:50|3475.12|3465.12|3478.29|3468.29|3478.29|3468.29|3475.11|3465.11|21
1621237200000|2021-05-17 07:40:00|3478.02|3468.02|3479.3|3469.3|3479.3|3469.3|3476.95|3466.95|35
1621237210000|2021-05-17 07:40:10|3479.33|3469.33|3475.08|3465.08|3479.72|3469.72|3475.08|3465.08|32
1621237220000|2021-05-17 07:40:20|3475.07|3465.07|3480.47|3470.47|3480.67|3470.67|3475.07|3465.07|38
1621237230000|2021-05-17 07:40:30|3480.48|3470.48|3479.61|3469.61|3480.48|3470.48|3477.23|3467.23|35
1621237240000|2021-05-17 07:40:40|3479.99|3469.99|3480.41|3470.41|3481.75|3471.75|3478.97|3468.97|34
1621237250000|2021-05-17 07:40:50|3480.11|3470.11|3487.68|3477.68|3487.68|3477.68|3480.11|3470.11|37
1621237260000|2021-05-17 07:41:00|3487.31|3477.31|3489.24|3479.24|3489.43|3479.43|3485.75|3475.75|38
1621237270000|2021-05-17 07:41:10|3490.09|3480.09|3492.89|3482.89|3494.42|3484.42|3488.97|3478.97|40
1621237280000|2021-05-17 07:41:20|3492.73|3482.73|3493.5|3483.5|3493.61|3483.61|3490.84|3480.84|37
1621237290000|2021-05-17 07:41:30|3493.56|3483.56|3492.84|3482.84|3495.02|3485.02|3491.31|3481.31|34
1621237300000|2021-05-17 07:41:40|3492.95|3482.95|3496.02|3486.02|3496.02|3486.02|3492.95|3482.95|29
1621237310000|2021-05-17 07:41:50|3496.6|3486.6|3497.06|3487.06|3498.41|3488.41|3495.38|3485.38|35
1621237320000|2021-05-17 07:42:00|3496.89|3486.89|3495.56|3485.56|3498.72|3488.72|3495.56|3485.56|39
1621237330000|2021-05-17 07:42:10|3494.75|3484.75|3496.54|3486.54|3496.81|3486.81|3493.94|3483.94|38
1621237340000|2021-05-17 07:42:20|3496.82|3486.82|3493.88|3483.88|3496.82|3486.82|3492.71|3482.71|38
1621237350000|2021-05-17 07:42:30|3493.87|3483.87|3493.79|3483.79|3495.31|3485.31|3493.75|3483.75|34
1621237360000|2021-05-17 07:42:40|3493.92|3483.92|3490.5|3480.5|3493.92|3483.92|3490.5|3480.5|35
1621237370000|2021-05-17 07:42:50|3490.51|3480.51|3489.6|3479.6|3493.03|3483.03|3489.6|3479.6|39
1621237380000|2021-05-17 07:43:00|3489.59|3479.59|3487.94|3477.94|3489.59|3479.59|3487|3477|35
1621237390000|2021-05-17 07:43:10|3487.93|3477.93|3489.04|3479.04|3490.03|3480.03|3487.53|3477.53|30
1621237400000|2021-05-17 07:43:20|3489.11|3479.11|3488.52|3478.52|3489.11|3479.11|3486.47|3476.47|33
1621237410000|2021-05-17 07:43:30|3488.45|3478.45|3490.04|3480.04|3490.88|3480.88|3488.45|3478.45|25
1621237420000|2021-05-17 07:43:40|3489.86|3479.86|3489.47|3479.47|3490.11|3480.11|3488.83|3478.83|28
1621237430000|2021-05-17 07:43:50|3489.68|3479.68|3492.73|3482.73|3492.73|3482.73|3489.47|3479.47|26
1621237440000|2021-05-17 07:44:00|3492.57|3482.57|3491.48|3481.48|3493.06|3483.06|3490.74|3480.74|34
1621237450000|2021-05-17 07:44:10|3494.14|3484.14|3493.13|3483.13|3494.25|3484.25|3492.82|3482.82|25
1621237460000|2021-05-17 07:44:20|3493.16|3483.16|3492.34|3482.34|3493.16|3483.16|3491.23|3481.23|33
1621237470000|2021-05-17 07:44:30|3492.35|3482.35|3493.94|3483.94|3493.94|3483.94|3491.98|3481.98|34
1621237480000|2021-05-17 07:44:40|3494.06|3484.06|3496.69|3486.69|3496.78|3486.78|3494.06|3484.06|37
1621237490000|2021-05-17 07:44:50|3496.91|3486.91|3498.77|3488.77|3501.02|3491.02|3496.3|3486.3|40
1621237500000|2021-05-17 07:45:00|3497.59|3487.59|3494.86|3484.86|3497.96|3487.96|3494.86|3484.86|39
1621237510000|2021-05-17 07:45:10|3495.03|3485.03|3492.8|3482.8|3495.68|3485.68|3492.55|3482.55|39
1621237520000|2021-05-17 07:45:20|3492.86|3482.86|3490.92|3480.92|3493.13|3483.13|3489.7|3479.7|36
1621237530000|2021-05-17 07:45:30|3491.12|3481.12|3492.43|3482.43|3494.49|3484.49|3490.88|3480.88|34
1621237540000|2021-05-17 07:45:40|3492.42|3482.42|3489.96|3479.96|3492.42|3482.42|3489.96|3479.96|29
1621237550000|2021-05-17 07:45:50|3488.34|3478.34|3487.48|3477.48|3489.01|3479.01|3486.87|3476.87|37
1621237560000|2021-05-17 07:46:00|3487.47|3477.47|3485.57|3475.57|3488.4|3478.4|3485.37|3475.37|28
1621237570000|2021-05-17 07:46:10|3485.56|3475.56|3488.99|3478.99|3489.28|3479.28|3484.07|3474.07|32
1621237580000|2021-05-17 07:46:20|3488.98|3478.98|3486.43|3476.43|3488.98|3478.98|3486.19|3476.19|37
1621237590000|2021-05-17 07:46:30|3486.37|3476.37|3482.52|3472.52|3486.45|3476.45|3482.48|3472.48|37
1621237600000|2021-05-17 07:46:40|3482.37|3472.37|3479.95|3469.95|3482.42|3472.42|3479.67|3469.67|36
1621237610000|2021-05-17 07:46:50|3479.43|3469.43|3480.23|3470.23|3480.6|3470.6|3479.43|3469.43|35
1621237620000|2021-05-17 07:47:00|3480.24|3470.24|3479.28|3469.28|3480.24|3470.24|3477.68|3467.68|33
1621237630000|2021-05-17 07:47:10|3479|3469|3482.22|3472.22|3482.22|3472.22|3478.84|3468.84|36
1621237640000|2021-05-17 07:47:20|3482.98|3472.98|3485.32|3475.32|3486.24|3476.24|3482.88|3472.88|37
1621237650000|2021-05-17 07:47:30|3485.9|3475.9|3485.15|3475.15|3486.83|3476.83|3485.02|3475.02|36
1621237660000|2021-05-17 07:47:40|3485.6|3475.6|3484.81|3474.81|3487.71|3477.71|3484.67|3474.67|38
1621237670000|2021-05-17 07:47:50|3484.6|3474.6|3484.63|3474.63|3484.86|3474.86|3484.01|3474.01|32
1621237680000|2021-05-17 07:48:00|3484.36|3474.36|3490.71|3480.71|3491.21|3481.21|3483.99|3473.99|38
1621237690000|2021-05-17 07:48:10|3490.98|3480.98|3492.77|3482.77|3492.82|3482.82|3490.84|3480.84|32
1621237700000|2021-05-17 07:48:20|3492.84|3482.84|3492.58|3482.58|3493.87|3483.87|3491.62|3481.62|34
1621237710000|2021-05-17 07:48:30|3492.57|3482.57|3491.5|3481.5|3492.57|3482.57|3490.47|3480.47|26
1621237720000|2021-05-17 07:48:40|3491.31|3481.31|3493.42|3483.42|3493.42|3483.42|3490.92|3480.92|29
1621237730000|2021-05-17 07:48:50|3493.43|3483.43|3497.47|3487.47|3497.47|3487.47|3490.8|3480.8|39
1621237740000|2021-05-17 07:49:00|3497.39|3487.39|3501.17|3491.17|3501.65|3491.65|3497.39|3487.39|36
1621237750000|2021-05-17 07:49:10|3501.07|3491.07|3498.33|3488.33|3501.07|3491.07|3498.33|3488.33|40
1621237760000|2021-05-17 07:49:20|3497.85|3487.85|3499.99|3489.99|3500.28|3490.28|3497.53|3487.53|38
1621237770000|2021-05-17 07:49:30|3500.03|3490.03|3497.63|3487.63|3500.05|3490.05|3497.63|3487.63|36
1621237780000|2021-05-17 07:49:40|3497.62|3487.62|3497.58|3487.58|3499.95|3489.95|3497.2|3487.2|39
1621237790000|2021-05-17 07:49:50|3497.66|3487.66|3499.1|3489.1|3499.1|3489.1|3497.43|3487.43|36
1621237800000|2021-05-17 07:50:00|3499.16|3489.16|3499.88|3489.88|3499.88|3489.88|3498.99|3488.99|27
1621237810000|2021-05-17 07:50:10|3499.92|3489.92|3500.68|3490.68|3501.03|3491.03|3499.76|3489.76|27
1621237820000|2021-05-17 07:50:20|3500.21|3490.21|3495.19|3485.19|3500.21|3490.21|3495.19|3485.19|38
1621237830000|2021-05-17 07:50:30|3495.16|3485.16|3498.72|3488.72|3499|3489|3495.16|3485.16|30
1621237840000|2021-05-17 07:50:40|3499.07|3489.07|3500.45|3490.45|3500.74|3490.74|3498.87|3488.87|34
1621237850000|2021-05-17 07:50:50|3500.8|3490.8|3499.99|3489.99|3501.72|3491.72|3499.11|3489.11|31
1621237860000|2021-05-17 07:51:00|3500.06|3490.06|3500.05|3490.05|3500.65|3490.65|3499.76|3489.76|33
1621237870000|2021-05-17 07:51:10|3500.11|3490.11|3501.48|3491.48|3501.75|3491.75|3497.88|3487.88|33
1621237880000|2021-05-17 07:51:20|3501.46|3491.46|3501.57|3491.57|3501.61|3491.61|3501.02|3491.02|26
1621237890000|2021-05-17 07:51:30|3501.51|3491.51|3502.71|3492.71|3504.45|3494.45|3501.51|3491.51|28
1621237900000|2021-05-17 07:51:40|3503.08|3493.08|3501.96|3491.96|3503.45|3493.45|3501.79|3491.79|25
1621237910000|2021-05-17 07:51:50|3502.17|3492.17|3503.18|3493.18|3503.87|3493.87|3502.17|3492.17|26
1621237920000|2021-05-17 07:52:00|3503.2|3493.2|3504.2|3494.2|3504.34|3494.34|3503.2|3493.2|28
1621237930000|2021-05-17 07:52:10|3504.34|3494.34|3505.07|3495.07|3505.16|3495.16|3504.19|3494.19|27
1621237940000|2021-05-17 07:52:20|3504.45|3494.45|3505.23|3495.23|3505.43|3495.43|3504.45|3494.45|27
1621237950000|2021-05-17 07:52:30|3505.4|3495.4|3505.82|3495.82|3507.09|3497.09|3505.01|3495.01|22
1621237960000|2021-05-17 07:52:40|3505.73|3495.73|3505.46|3495.46|3506.13|3496.13|3504.71|3494.71|28
1621237970000|2021-05-17 07:52:50|3505.5|3495.5|3507.32|3497.32|3507.55|3497.55|3505.38|3495.38|32
1621237980000|2021-05-17 07:53:00|3507.3|3497.3|3505.87|3495.87|3507.74|3497.74|3505.87|3495.87|26
1621237990000|2021-05-17 07:53:10|3505.84|3495.84|3508.24|3498.24|3508.35|3498.35|3505.83|3495.83|30
1621238000000|2021-05-17 07:53:20|3508.27|3498.27|3509.33|3499.33|3509.8|3499.8|3507.97|3497.97|29
1621238010000|2021-05-17 07:53:30|3509.34|3499.34|3509.41|3499.41|3510.46|3500.46|3508.77|3498.77|23
1621238020000|2021-05-17 07:53:40|3509.31|3499.31|3510.4|3500.4|3510.4|3500.4|3509.12|3499.12|25
1621238030000|2021-05-17 07:53:50|3510.71|3500.71|3511.52|3501.52|3511.76|3501.76|3510.48|3500.48|26
1621238040000|2021-05-17 07:54:00|3511.33|3501.33|3517.54|3507.54|3517.54|3507.54|3511.33|3501.33|32
1621238050000|2021-05-17 07:54:10|3517.55|3507.55|3515.76|3505.76|3517.81|3507.81|3515.17|3505.17|39
1621238060000|2021-05-17 07:54:20|3515.56|3505.56|3514.09|3504.09|3516.03|3506.03|3514.09|3504.09|35
1621238070000|2021-05-17 07:54:30|3513.63|3503.63|3513.95|3503.95|3516.42|3506.42|3513.58|3503.58|37
1621238080000|2021-05-17 07:54:40|3514.04|3504.04|3512.46|3502.46|3514.52|3504.52|3512|3502|37
1621238090000|2021-05-17 07:54:50|3512.49|3502.49|3511.31|3501.31|3512.57|3502.57|3509.47|3499.47|37
1621238100000|2021-05-17 07:55:00|3512.3|3502.3|3514.66|3504.66|3514.92|3504.92|3512.3|3502.3|30
1621238110000|2021-05-17 07:55:10|3514.68|3504.68|3519.39|3509.39|3519.4|3509.4|3514.46|3504.46|30
1621238120000|2021-05-17 07:55:20|3519.98|3509.98|3523.12|3513.12|3523.12|3513.12|3519.98|3509.98|24
1621238130000|2021-05-17 07:55:30|3523.08|3513.08|3522|3512|3523.78|3513.78|3521.16|3511.16|28
1621238140000|2021-05-17 07:55:40|3521.42|3511.42|3521.73|3511.73|3522.19|3512.19|3520.48|3510.48|30
1621238150000|2021-05-17 07:55:50|3521.74|3511.74|3525.4|3515.4|3525.4|3515.4|3521.48|3511.48|34
1621238160000|2021-05-17 07:56:00|3525.37|3515.37|3527.17|3517.17|3528.18|3518.18|3524.64|3514.64|29
1621238170000|2021-05-17 07:56:10|3527.28|3517.28|3521.94|3511.94|3527.4|3517.4|3521.94|3511.94|29
1621238180000|2021-05-17 07:56:20|3521.95|3511.95|3520.16|3510.16|3522.23|3512.23|3520.16|3510.16|36
1621238190000|2021-05-17 07:56:30|3520.48|3510.48|3522.27|3512.27|3522.85|3512.85|3520.1|3510.1|37
1621238200000|2021-05-17 07:56:40|3522.39|3512.39|3522.83|3512.83|3522.84|3512.84|3522.12|3512.12|19
1621238210000|2021-05-17 07:56:50|3522.77|3512.77|3522.46|3512.46|3522.98|3512.98|3521.56|3511.56|22
1621238220000|2021-05-17 07:57:00|3522.45|3512.45|3522.44|3512.44|3523.11|3513.11|3522.3|3512.3|22
1621238230000|2021-05-17 07:57:10|3522.29|3512.29|3521.91|3511.91|3522.29|3512.29|3521.87|3511.87|21
1621238240000|2021-05-17 07:57:20|3521.98|3511.98|3520.15|3510.15|3521.98|3511.98|3520.02|3510.02|29
1621238250000|2021-05-17 07:57:30|3520.17|3510.17|3520.44|3510.44|3520.89|3510.89|3520.1|3510.1|16
1621238260000|2021-05-17 07:57:40|3520.39|3510.39|3525.64|3515.64|3527.16|3517.16|3519.3|3509.3|34
1621238270000|2021-05-17 07:57:50|3525.38|3515.38|3527.23|3517.23|3528.41|3518.41|3525.38|3515.38|35
1621238280000|2021-05-17 07:58:00|3527.05|3517.05|3529.73|3519.73|3529.73|3519.73|3526.24|3516.24|32
1621238290000|2021-05-17 07:58:10|3530.65|3520.65|3534.76|3524.76|3535.08|3525.08|3529.76|3519.76|38
1621238300000|2021-05-17 07:58:20|3534.42|3524.42|3532.65|3522.65|3534.42|3524.42|3531.37|3521.37|39
1621238310000|2021-05-17 07:58:30|3533.37|3523.37|3531.16|3521.16|3535.29|3525.29|3531.12|3521.12|38
1621238320000|2021-05-17 07:58:40|3529.6|3519.6|3534|3524|3534.05|3524.05|3529.17|3519.17|36
1621238330000|2021-05-17 07:58:50|3533.55|3523.55|3532.93|3522.93|3534.63|3524.63|3532.41|3522.41|39
1621238340000|2021-05-17 07:59:00|3533.27|3523.27|3535.73|3525.73|3536.35|3526.35|3532.49|3522.49|37
1621238350000|2021-05-17 07:59:10|3535.62|3525.62|3532.42|3522.42|3535.96|3525.96|3532.08|3522.08|35
1621238360000|2021-05-17 07:59:20|3531.77|3521.77|3531.95|3521.95|3533.72|3523.72|3531.51|3521.51|31
1621238370000|2021-05-17 07:59:30|3532.26|3522.26|3532.54|3522.54|3534.33|3524.33|3532.26|3522.26|31
1621238380000|2021-05-17 07:59:40|3532.36|3522.36|3531.6|3521.6|3532.6|3522.6|3531.55|3521.55|23
1621238390000|2021-05-17 07:59:50|3531.34|3521.34|3530.95|3520.95|3532.46|3522.46|3530.83|3520.83|32
1621238400000|2021-05-17 08:00:00|3530.94|3520.94|3531.86|3521.86|3531.86|3521.86|3530.88|3520.88|20
1621238410000|2021-05-17 08:00:10|3531.89|3521.89|3531.46|3521.46|3531.9|3521.9|3531.35|3521.35|20
1621238420000|2021-05-17 08:00:20|3531.44|3521.44|3530.19|3520.19|3531.44|3521.44|3530.15|3520.15|22
1621238430000|2021-05-17 08:00:30|3530.24|3520.24|3531.9|3521.9|3531.9|3521.9|3529.12|3519.12|33
1621238440000|2021-05-17 08:00:40|3531.79|3521.79|3532.94|3522.94|3532.94|3522.94|3531.79|3521.79|24
1621238450000|2021-05-17 08:00:50|3533.4|3523.4|3537.57|3527.57|3537.57|3527.57|3532.09|3522.09|38
1621238460000|2021-05-17 08:01:00|3538.11|3528.11|3536.16|3526.16|3539.51|3529.51|3536.16|3526.16|28
1621238470000|2021-05-17 08:01:10|3536.68|3526.68|3541.57|3531.57|3541.83|3531.83|3534.75|3524.75|34
1621238480000|2021-05-17 08:01:20|3540.75|3530.75|3541.26|3531.26|3541.26|3531.26|3538.51|3528.51|33
1621238490000|2021-05-17 08:01:30|3541.44|3531.44|3546.59|3536.59|3546.59|3536.59|3541.44|3531.44|29
1621238500000|2021-05-17 08:01:40|3547|3537|3554.78|3544.78|3555.26|3545.26|3546.98|3536.98|32
1621238510000|2021-05-17 08:01:50|3554.6|3544.6|3550.7|3540.7|3554.95|3544.95|3550.66|3540.66|39
1621238520000|2021-05-17 08:02:00|3550.76|3540.76|3548.12|3538.12|3551.05|3541.05|3543.2|3533.2|38
1621238530000|2021-05-17 08:02:10|3548.78|3538.78|3547.12|3537.12|3552.37|3542.37|3547.12|3537.12|38
1621238540000|2021-05-17 08:02:20|3548.16|3538.16|3552.12|3542.12|3552.26|3542.26|3547.86|3537.86|38
1621238550000|2021-05-17 08:02:30|3552.47|3542.47|3550.61|3540.61|3553.46|3543.46|3550.34|3540.34|38
1621238560000|2021-05-17 08:02:40|3550.72|3540.72|3552.81|3542.81|3552.82|3542.82|3550.72|3540.72|30
1621238570000|2021-05-17 08:02:50|3551.93|3541.93|3553.15|3543.15|3554.04|3544.04|3551.92|3541.92|33
1621238580000|2021-05-17 08:03:00|3552.58|3542.58|3553.62|3543.62|3554.31|3544.31|3552.58|3542.58|32
1621238590000|2021-05-17 08:03:10|3553.81|3543.81|3552.75|3542.75|3554.48|3544.48|3552.75|3542.75|30
1621238600000|2021-05-17 08:03:20|3552.88|3542.88|3553|3543|3554.35|3544.35|3551.87|3541.87|31
1621238610000|2021-05-17 08:03:30|3553.2|3543.2|3552.24|3542.24|3554.51|3544.51|3551.87|3541.87|25
1621238620000|2021-05-17 08:03:40|3552.68|3542.68|3553.24|3543.24|3555.06|3545.06|3552.01|3542.01|38
1621238630000|2021-05-17 08:03:50|3553.54|3543.54|3553.92|3543.92|3554.03|3544.03|3553.37|3543.37|24
1621238640000|2021-05-17 08:04:00|3553.72|3543.72|3553.59|3543.59|3554.27|3544.27|3552.33|3542.33|26
1621238650000|2021-05-17 08:04:10|3553.61|3543.61|3550.36|3540.36|3554.14|3544.14|3549.9|3539.9|33
1621238660000|2021-05-17 08:04:20|3550.97|3540.97|3545.39|3535.39|3550.97|3540.97|3544.63|3534.63|39
1621238670000|2021-05-17 08:04:30|3545.41|3535.41|3543.73|3533.73|3546.56|3536.56|3543.3|3533.3|39
1621238680000|2021-05-17 08:04:40|3544.04|3534.04|3542.57|3532.57|3544.65|3534.65|3541.85|3531.85|38
1621238690000|2021-05-17 08:04:50|3542.33|3532.33|3539.96|3529.96|3542.44|3532.44|3538.85|3528.85|36
1621238700000|2021-05-17 08:05:00|3538.78|3528.78|3547.02|3537.02|3547.44|3537.44|3538.78|3528.78|39
1621238710000|2021-05-17 08:05:10|3547|3537|3542.93|3532.93|3547.01|3537.01|3542.93|3532.93|38
1621238720000|2021-05-17 08:05:20|3543.1|3533.1|3543.66|3533.66|3544.01|3534.01|3541.49|3531.49|28
1621238730000|2021-05-17 08:05:30|3543.61|3533.61|3541.61|3531.61|3543.7|3533.7|3541.55|3531.55|31
1621238740000|2021-05-17 08:05:40|3541.64|3531.64|3538.38|3528.38|3542.06|3532.06|3537.25|3527.25|33
1621238750000|2021-05-17 08:05:50|3538.18|3528.18|3535.9|3525.9|3539.3|3529.3|3535.88|3525.88|37
1621238760000|2021-05-17 08:06:00|3536.64|3526.64|3534.88|3524.88|3538.47|3528.47|3534.63|3524.63|34
1621238770000|2021-05-17 08:06:10|3535.18|3525.18|3532.02|3522.02|3535.19|3525.19|3531.92|3521.92|29
1621238780000|2021-05-17 08:06:20|3531.99|3521.99|3532.5|3522.5|3534.44|3524.44|3527.34|3517.34|35
1621238790000|2021-05-17 08:06:30|3532.73|3522.73|3530.35|3520.35|3532.73|3522.73|3530.35|3520.35|36
1621238800000|2021-05-17 08:06:40|3529.95|3519.95|3528.8|3518.8|3530.93|3520.93|3528.8|3518.8|35
1621238810000|2021-05-17 08:06:50|3527.44|3517.44|3526.9|3516.9|3527.61|3517.61|3526.71|3516.71|24
1621238820000|2021-05-17 08:07:00|3526.74|3516.74|3530.78|3520.78|3533.05|3523.05|3526.68|3516.68|34
1621238830000|2021-05-17 08:07:10|3530.74|3520.74|3529.49|3519.49|3530.93|3520.93|3529.15|3519.15|29
1621238840000|2021-05-17 08:07:20|3529.19|3519.19|3528.05|3518.05|3529.21|3519.21|3527.92|3517.92|22
1621238850000|2021-05-17 08:07:30|3528.09|3518.09|3525.48|3515.48|3529.6|3519.6|3524.5|3514.5|29
1621238860000|2021-05-17 08:07:40|3525.99|3515.99|3524.51|3514.51|3527.42|3517.42|3523.98|3513.98|35
1621238870000|2021-05-17 08:07:50|3524.79|3514.79|3522.32|3512.32|3526.94|3516.94|3520.94|3510.94|36
1621238880000|2021-05-17 08:08:00|3522.8|3512.8|3515.66|3505.66|3522.85|3512.85|3515.66|3505.66|32
1621238890000|2021-05-17 08:08:10|3515.46|3505.46|3517.05|3507.05|3518.68|3508.68|3515.02|3505.02|35
1621238900000|2021-05-17 08:08:20|3517.21|3507.21|3517.15|3507.15|3517.49|3507.49|3516.04|3506.04|36
1621238910000|2021-05-17 08:08:30|3516.81|3506.81|3514.79|3504.79|3516.81|3506.81|3513.02|3503.02|38
1621238920000|2021-05-17 08:08:40|3515.33|3505.33|3513.44|3503.44|3515.39|3505.39|3511.83|3501.83|35
1621238930000|2021-05-17 08:08:50|3512.98|3502.98|3511.37|3501.37|3513.08|3503.08|3510.77|3500.77|33
1621238940000|2021-05-17 08:09:00|3510.92|3500.92|3513.01|3503.01|3513.59|3503.59|3510.92|3500.92|31
1621238950000|2021-05-17 08:09:10|3513.03|3503.03|3512.13|3502.13|3513.32|3503.32|3512.11|3502.11|23
1621238960000|2021-05-17 08:09:20|3512.22|3502.22|3514.1|3504.1|3514.14|3504.14|3512.18|3502.18|26
1621238970000|2021-05-17 08:09:30|3514.21|3504.21|3516.38|3506.38|3517.34|3507.34|3514.21|3504.21|35
1621238980000|2021-05-17 08:09:40|3515.95|3505.95|3512.52|3502.52|3516.21|3506.21|3511.93|3501.93|37
1621238990000|2021-05-17 08:09:50|3512.91|3502.91|3509.72|3499.72|3513.82|3503.82|3509.03|3499.03|36
1621239000000|2021-05-17 08:10:00|3509.67|3499.67|3506.79|3496.79|3509.68|3499.68|3505.23|3495.23|35
1621239010000|2021-05-17 08:10:10|3506.49|3496.49|3506.87|3496.87|3508.72|3498.72|3506.08|3496.08|35
1621239020000|2021-05-17 08:10:20|3506.9|3496.9|3507.82|3497.82|3507.82|3497.82|3503.97|3493.97|34
1621239030000|2021-05-17 08:10:30|3508.6|3498.6|3508.28|3498.28|3510.14|3500.14|3507.8|3497.8|31
1621239040000|2021-05-17 08:10:40|3507.19|3497.19|3506.22|3496.22|3508.53|3498.53|3506.22|3496.22|24
1621239050000|2021-05-17 08:10:50|3506.23|3496.23|3502.74|3492.74|3506.85|3496.85|3502.69|3492.69|32
1621239060000|2021-05-17 08:11:00|3502.36|3492.36|3501.05|3491.05|3503.55|3493.55|3500.28|3490.28|39
1621239070000|2021-05-17 08:11:10|3500.99|3490.99|3500.03|3490.03|3501.69|3491.69|3500.03|3490.03|33
1621239080000|2021-05-17 08:11:20|3500.22|3490.22|3497.4|3487.4|3500.22|3490.22|3496.55|3486.55|38
1621239090000|2021-05-17 08:11:30|3496.66|3486.66|3501.11|3491.11|3504.2|3494.2|3496.66|3486.66|36
1621239100000|2021-05-17 08:11:40|3501.4|3491.4|3502.06|3492.06|3502.23|3492.23|3500.99|3490.99|29
1621239110000|2021-05-17 08:11:50|3502.1|3492.1|3505.44|3495.44|3505.9|3495.9|3502.1|3492.1|24
1621239120000|2021-05-17 08:12:00|3505.62|3495.62|3509.12|3499.12|3509.39|3499.39|3505.19|3495.19|31
1621239130000|2021-05-17 08:12:10|3508.82|3498.82|3507.45|3497.45|3509.12|3499.12|3506.61|3496.61|29
1621239140000|2021-05-17 08:12:20|3507.59|3497.59|3503.16|3493.16|3508.12|3498.12|3503.01|3493.01|33
1621239150000|2021-05-17 08:12:30|3502.9|3492.9|3504.92|3494.92|3504.92|3494.92|3501.42|3491.42|33
1621239160000|2021-05-17 08:12:40|3505.27|3495.27|3501.39|3491.39|3506.05|3496.05|3501.35|3491.35|36
1621239170000|2021-05-17 08:12:50|3502.07|3492.07|3497.22|3487.22|3502.21|3492.21|3497.16|3487.16|31
1621239180000|2021-05-17 08:13:00|3497.06|3487.06|3496.36|3486.36|3497.06|3487.06|3496.2|3486.2|24
1621239190000|2021-05-17 08:13:10|3496.39|3486.39|3498.85|3488.85|3499.17|3489.17|3496.39|3486.39|33
1621239200000|2021-05-17 08:13:20|3498.86|3488.86|3501.79|3491.79|3502.42|3492.42|3498.86|3488.86|31
1621239210000|2021-05-17 08:13:30|3501.63|3491.63|3501.23|3491.23|3501.63|3491.63|3500.76|3490.76|21
1621239220000|2021-05-17 08:13:40|3501.41|3491.41|3502.62|3492.62|3502.74|3492.74|3501.21|3491.21|25
1621239230000|2021-05-17 08:13:50|3502.34|3492.34|3501.52|3491.52|3502.85|3492.85|3500.5|3490.5|28
1621239240000|2021-05-17 08:14:00|3501.53|3491.53|3498.16|3488.16|3501.64|3491.64|3498.16|3488.16|34
1621239250000|2021-05-17 08:14:10|3497.89|3487.89|3501.78|3491.78|3502.79|3492.79|3497.78|3487.78|37
1621239260000|2021-05-17 08:14:20|3501.11|3491.11|3498.76|3488.76|3501.18|3491.18|3498.39|3488.39|34
1621239270000|2021-05-17 08:14:30|3499.04|3489.04|3502.64|3492.64|3504.24|3494.24|3499.04|3489.04|37
1621239280000|2021-05-17 08:14:40|3504.26|3494.26|3507.3|3497.3|3508.24|3498.24|3503.76|3493.76|34
1621239290000|2021-05-17 08:14:50|3507.52|3497.52|3509.21|3499.21|3510.55|3500.55|3507.31|3497.31|35
1621239300000|2021-05-17 08:15:00|3509.09|3499.09|3507.96|3497.96|3509.09|3499.09|3506.87|3496.87|28
1621239310000|2021-05-17 08:15:10|3506.71|3496.71|3505.04|3495.04|3507.74|3497.74|3504.73|3494.73|29
1621239320000|2021-05-17 08:15:20|3505.22|3495.22|3503.19|3493.19|3506.19|3496.19|3502.54|3492.54|38
1621239330000|2021-05-17 08:15:30|3503.2|3493.2|3503.68|3493.68|3504.14|3494.14|3502.06|3492.06|39
1621239340000|2021-05-17 08:15:40|3504.82|3494.82|3500.59|3490.59|3504.94|3494.94|3498.57|3488.57|39
1621239350000|2021-05-17 08:15:50|3501.08|3491.08|3499.67|3489.67|3503.65|3493.65|3497.38|3487.38|38
1621239360000|2021-05-17 08:16:00|3499.68|3489.68|3498.78|3488.78|3501.66|3491.66|3497.11|3487.11|36
1621239370000|2021-05-17 08:16:10|3498.64|3488.64|3496.83|3486.83|3499.87|3489.87|3494.49|3484.49|38
1621239380000|2021-05-17 08:16:20|3494.92|3484.92|3495.9|3485.9|3498.94|3488.94|3494.92|3484.92|38
1621239390000|2021-05-17 08:16:30|3495.84|3485.84|3493.73|3483.73|3497.02|3487.02|3493.71|3483.71|33
1621239400000|2021-05-17 08:16:40|3493.72|3483.72|3492.41|3482.41|3494.39|3484.39|3490.84|3480.84|36
1621239410000|2021-05-17 08:16:50|3492.43|3482.43|3492.1|3482.1|3492.43|3482.43|3491.57|3481.57|32
1621239420000|2021-05-17 08:17:00|3492.09|3482.09|3491.75|3481.75|3492.17|3482.17|3491.69|3481.69|24
1621239430000|2021-05-17 08:17:10|3491.74|3481.74|3491.52|3481.52|3491.86|3481.86|3491.21|3481.21|27
1621239440000|2021-05-17 08:17:20|3491.59|3481.59|3492.14|3482.14|3492.96|3482.96|3490.97|3480.97|33
1621239450000|2021-05-17 08:17:30|3491.97|3481.97|3491.29|3481.29|3491.97|3481.97|3491.29|3481.29|21
1621239460000|2021-05-17 08:17:40|3491.27|3481.27|3491.16|3481.16|3492.02|3482.02|3490.92|3480.92|15
1621239470000|2021-05-17 08:17:50|3491.27|3481.27|3493.41|3483.41|3494.26|3484.26|3491.27|3481.27|31
1621239480000|2021-05-17 08:18:00|3494.18|3484.18|3494.56|3484.56|3495.24|3485.24|3493.3|3483.3|27
1621239490000|2021-05-17 08:18:10|3494.53|3484.53|3494.46|3484.46|3496.09|3486.09|3493.75|3483.75|32
1621239500000|2021-05-17 08:18:20|3494.06|3484.06|3490.09|3480.09|3494.06|3484.06|3490.09|3480.09|35
1621239510000|2021-05-17 08:18:30|3490.1|3480.1|3488|3478|3490.5|3480.5|3487.67|3477.67|36
1621239520000|2021-05-17 08:18:40|3488.26|3478.26|3488.44|3478.44|3489.15|3479.15|3488.26|3478.26|22
1621239530000|2021-05-17 08:18:50|3488.84|3478.84|3488.38|3478.38|3488.84|3478.84|3488.01|3478.01|28
1621239540000|2021-05-17 08:19:00|3488.16|3478.16|3486.73|3476.73|3488.4|3478.4|3486.73|3476.73|34
1621239550000|2021-05-17 08:19:10|3486.55|3476.55|3485.95|3475.95|3486.67|3476.67|3484.81|3474.81|33
1621239560000|2021-05-17 08:19:20|3486.6|3476.6|3486.19|3476.19|3488.32|3478.32|3486.19|3476.19|32
1621239570000|2021-05-17 08:19:30|3486.45|3476.45|3483.54|3473.54|3486.45|3476.45|3482.87|3472.87|21
1621239580000|2021-05-17 08:19:40|3483.51|3473.51|3484.91|3474.91|3485.07|3475.07|3483.09|3473.09|34
1621239590000|2021-05-17 08:19:50|3484.88|3474.88|3483.52|3473.52|3484.91|3474.91|3481.95|3471.95|36
1621239600000|2021-05-17 08:20:00|3483.5|3473.5|3484.28|3474.28|3488.55|3478.55|3483.4|3473.4|32
1621239610000|2021-05-17 08:20:10|3484.67|3474.67|3488.9|3478.9|3488.95|3478.95|3483.69|3473.69|34
1621239620000|2021-05-17 08:20:20|3488.99|3478.99|3490.39|3480.39|3490.74|3480.74|3487.22|3477.22|32
1621239630000|2021-05-17 08:20:30|3490.51|3480.51|3492.98|3482.98|3495.53|3485.53|3490.51|3480.51|37
1621239640000|2021-05-17 08:20:40|3493.02|3483.02|3489.98|3479.98|3493.25|3483.25|3489.13|3479.13|34
1621239650000|2021-05-17 08:20:50|3491.2|3481.2|3491.94|3481.94|3492.68|3482.68|3490.02|3480.02|34
1621239660000|2021-05-17 08:21:00|3491.97|3481.97|3497.49|3487.49|3497.49|3487.49|3491.81|3481.81|36
1621239670000|2021-05-17 08:21:10|3497.63|3487.63|3496.96|3486.96|3498.86|3488.86|3496.96|3486.96|35
1621239680000|2021-05-17 08:21:20|3497|3487|3492.16|3482.16|3497.94|3487.94|3492.16|3482.16|33
1621239690000|2021-05-17 08:21:30|3492.18|3482.18|3491.92|3481.92|3493.93|3483.93|3491.92|3481.92|37
1621239700000|2021-05-17 08:21:40|3491.98|3481.98|3493.89|3483.89|3494.02|3484.02|3491.98|3481.98|31
1621239710000|2021-05-17 08:21:50|3494.29|3484.29|3496.2|3486.2|3497.1|3487.1|3493.41|3483.41|39
1621239720000|2021-05-17 08:22:00|3496.18|3486.18|3499.38|3489.38|3499.38|3489.38|3495.96|3485.96|33
1621239730000|2021-05-17 08:22:10|3499.14|3489.14|3496.94|3486.94|3499.61|3489.61|3496.51|3486.51|26
1621239740000|2021-05-17 08:22:20|3496.75|3486.75|3496.47|3486.47|3498.19|3488.19|3495.13|3485.13|31
1621239750000|2021-05-17 08:22:30|3496.06|3486.06|3496.4|3486.4|3496.54|3486.54|3494.82|3484.82|26
1621239760000|2021-05-17 08:22:40|3496.29|3486.29|3494.61|3484.61|3497.62|3487.62|3494.61|3484.61|31
1621239770000|2021-05-17 08:22:50|3494.35|3484.35|3497.64|3487.64|3497.64|3487.64|3494.33|3484.33|33
1621239780000|2021-05-17 08:23:00|3497.45|3487.45|3494.48|3484.48|3497.45|3487.45|3494.48|3484.48|37
1621239790000|2021-05-17 08:23:10|3494.37|3484.37|3495.81|3485.81|3495.81|3485.81|3493.74|3483.74|25
1621239800000|2021-05-17 08:23:20|3495.91|3485.91|3496.15|3486.15|3497.22|3487.22|3494.43|3484.43|37
1621239810000|2021-05-17 08:23:30|3496.07|3486.07|3495.72|3485.72|3496.28|3486.28|3495.72|3485.72|18
1621239820000|2021-05-17 08:23:40|3495.55|3485.55|3494.91|3484.91|3495.82|3485.82|3493.73|3483.73|35
1621239830000|2021-05-17 08:23:50|3494.85|3484.85|3495.87|3485.87|3495.87|3485.87|3494.84|3484.84|24
1621239840000|2021-05-17 08:24:00|3495.96|3485.96|3499.47|3489.47|3499.47|3489.47|3495.91|3485.91|23
1621239850000|2021-05-17 08:24:10|3499.35|3489.35|3501.58|3491.58|3501.61|3491.61|3498.36|3488.36|31
1621239860000|2021-05-17 08:24:20|3501.48|3491.48|3501.83|3491.83|3502.1|3492.1|3499.6|3489.6|29
1621239870000|2021-05-17 08:24:30|3501.64|3491.64|3503.2|3493.2|3503.2|3493.2|3501.25|3491.25|33
1621239880000|2021-05-17 08:24:40|3503.32|3493.32|3505.5|3495.5|3505.72|3495.72|3502.44|3492.44|25
1621239890000|2021-05-17 08:24:50|3505.51|3495.51|3504.41|3494.41|3505.79|3495.79|3504.41|3494.41|24
1621239900000|2021-05-17 08:25:00|3504.29|3494.29|3503.51|3493.51|3504.72|3494.72|3501.65|3491.65|37
1621239910000|2021-05-17 08:25:10|3503.87|3493.87|3500.61|3490.61|3503.87|3493.87|3500.44|3490.44|37
1621239920000|2021-05-17 08:25:20|3500.56|3490.56|3506.26|3496.26|3506.77|3496.77|3500.56|3490.56|33
1621239930000|2021-05-17 08:25:30|3506.35|3496.35|3508.83|3498.83|3508.83|3498.83|3506.35|3496.35|33
1621239940000|2021-05-17 08:25:40|3509.51|3499.51|3512.41|3502.41|3513.38|3503.38|3508.81|3498.81|32
1621239950000|2021-05-17 08:25:50|3512.32|3502.32|3515.19|3505.19|3515.37|3505.37|3512.32|3502.32|38
1621239960000|2021-05-17 08:26:00|3514.61|3504.61|3512.67|3502.67|3515.4|3505.4|3511.55|3501.55|34
1621239970000|2021-05-17 08:26:10|3512.4|3502.4|3514.49|3504.49|3515.71|3505.71|3511.94|3501.94|31
1621239980000|2021-05-17 08:26:20|3513.97|3503.97|3514.07|3504.07|3514.32|3504.32|3511.97|3501.97|24
1621239990000|2021-05-17 08:26:30|3514.03|3504.03|3514.64|3504.64|3514.73|3504.73|3511.99|3501.99|29
1621240000000|2021-05-17 08:26:40|3514.58|3504.58|3516.06|3506.06|3516.68|3506.68|3514.47|3504.47|29
1621240010000|2021-05-17 08:26:50|3515.18|3505.18|3518.24|3508.24|3518.32|3508.32|3515.09|3505.09|31
1621240020000|2021-05-17 08:27:00|3518.18|3508.18|3515.86|3505.86|3518.18|3508.18|3515.1|3505.1|31
1621240030000|2021-05-17 08:27:10|3516.43|3506.43|3516.49|3506.49|3516.93|3506.93|3515.84|3505.84|31
1621240040000|2021-05-17 08:27:20|3516.52|3506.52|3517.9|3507.9|3518.2|3508.2|3515.95|3505.95|28
1621240050000|2021-05-17 08:27:30|3518.18|3508.18|3519.67|3509.67|3519.82|3509.82|3518.11|3508.11|26
1621240060000|2021-05-17 08:27:40|3519.37|3509.37|3517.92|3507.92|3519.54|3509.54|3517.87|3507.87|28
1621240070000|2021-05-17 08:27:50|3517.95|3507.95|3516.5|3506.5|3517.95|3507.95|3516.5|3506.5|13
1621240080000|2021-05-17 08:28:00|3516.45|3506.45|3514.4|3504.4|3516.45|3506.45|3514.34|3504.34|21
1621240090000|2021-05-17 08:28:10|3514.3|3504.3|3517.52|3507.52|3517.52|3507.52|3514.3|3504.3|26
1621240100000|2021-05-17 08:28:20|3517.25|3507.25|3514.04|3504.04|3517.32|3507.32|3513.65|3503.65|30
1621240110000|2021-05-17 08:28:30|3513.93|3503.93|3513.81|3503.81|3514.17|3504.17|3513.76|3503.76|14
1621240120000|2021-05-17 08:28:40|3513.79|3503.79|3514.16|3504.16|3514.58|3504.58|3512.87|3502.87|24
1621240130000|2021-05-17 08:28:50|3513.99|3503.99|3514.55|3504.55|3514.68|3504.68|3513.03|3503.03|30
1621240140000|2021-05-17 08:29:00|3514.41|3504.41|3515.2|3505.2|3515.29|3505.29|3514.29|3504.29|31
1621240150000|2021-05-17 08:29:10|3515.7|3505.7|3519.64|3509.64|3519.64|3509.64|3515.7|3505.7|35
1621240160000|2021-05-17 08:29:20|3519.59|3509.59|3519.49|3509.49|3519.8|3509.8|3518.09|3508.09|36
1621240170000|2021-05-17 08:29:30|3519.67|3509.67|3521.23|3511.23|3522.01|3512.01|3519.54|3509.54|36
1621240180000|2021-05-17 08:29:40|3521.12|3511.12|3523.91|3513.91|3524.42|3514.42|3521.01|3511.01|36
1621240190000|2021-05-17 08:29:50|3524.06|3514.06|3524.82|3514.82|3524.82|3514.82|3522.38|3512.38|34
1621240200000|2021-05-17 08:30:00|3524.17|3514.17|3526.72|3516.72|3527.41|3517.41|3524.17|3514.17|29
1621240210000|2021-05-17 08:30:10|3526.57|3516.57|3529.24|3519.24|3530.08|3520.08|3526.46|3516.46|25
1621240220000|2021-05-17 08:30:20|3530.39|3520.39|3531.4|3521.4|3532.96|3522.96|3530.39|3520.39|26
1621240230000|2021-05-17 08:30:30|3531.68|3521.68|3540|3530|3540.17|3530.17|3531.43|3521.43|30
1621240240000|2021-05-17 08:30:40|3540.46|3530.46|3539.45|3529.45|3540.74|3530.74|3539.45|3529.45|37
1621240250000|2021-05-17 08:30:50|3539.46|3529.46|3532.34|3522.34|3539.52|3529.52|3532.34|3522.34|36
1621240260000|2021-05-17 08:31:00|3532.15|3522.15|3533.18|3523.18|3533.18|3523.18|3531.49|3521.49|34
1621240270000|2021-05-17 08:31:10|3533.33|3523.33|3539.41|3529.41|3539.8|3529.8|3533.33|3523.33|35
1621240280000|2021-05-17 08:31:20|3539.37|3529.37|3539.68|3529.68|3540.06|3530.06|3539.02|3529.02|28
1621240290000|2021-05-17 08:31:30|3539.69|3529.69|3539.06|3529.06|3539.8|3529.8|3537.63|3527.63|28
1621240300000|2021-05-17 08:31:40|3539.1|3529.1|3540.11|3530.11|3540.33|3530.33|3538.99|3528.99|32
1621240310000|2021-05-17 08:31:50|3540.2|3530.2|3541.72|3531.72|3541.78|3531.78|3540.2|3530.2|21
1621240320000|2021-05-17 08:32:00|3542.02|3532.02|3542.33|3532.33|3542.67|3532.67|3541.72|3531.72|24
1621240330000|2021-05-17 08:32:10|3542.34|3532.34|3541.31|3531.31|3542.79|3532.79|3541.31|3531.31|27
1621240340000|2021-05-17 08:32:20|3541.22|3531.22|3538.1|3528.1|3541.22|3531.22|3537.65|3527.65|32
1621240350000|2021-05-17 08:32:30|3538.17|3528.17|3542.84|3532.84|3542.94|3532.94|3538.07|3528.07|35
1621240360000|2021-05-17 08:32:40|3542.5|3532.5|3543.75|3533.75|3543.79|3533.79|3541.16|3531.16|31
1621240370000|2021-05-17 08:32:50|3543.41|3533.41|3544|3534|3544.4|3534.4|3542.59|3532.59|27
1621240380000|2021-05-17 08:33:00|3543.44|3533.44|3540.47|3530.47|3544|3534|3540.47|3530.47|25
1621240390000|2021-05-17 08:33:10|3540.22|3530.22|3541.49|3531.49|3541.56|3531.56|3538.72|3528.72|34
1621240400000|2021-05-17 08:33:20|3541.57|3531.57|3543.78|3533.78|3543.78|3533.78|3541.57|3531.57|27
1621240410000|2021-05-17 08:33:30|3543.79|3533.79|3545.41|3535.41|3545.41|3535.41|3543.04|3533.04|23
1621240420000|2021-05-17 08:33:40|3545.58|3535.58|3546.42|3536.42|3547.41|3537.41|3544.65|3534.65|28
1621240430000|2021-05-17 08:33:50|3546.23|3536.23|3542.57|3532.57|3548.15|3538.15|3542.43|3532.43|37
1621240440000|2021-05-17 08:34:00|3542.65|3532.65|3545.81|3535.81|3546.18|3536.18|3542.28|3532.28|32
1621240450000|2021-05-17 08:34:10|3545.88|3535.88|3545.91|3535.91|3546.15|3536.15|3545.65|3535.65|27
1621240460000|2021-05-17 08:34:20|3545.96|3535.96|3543.75|3533.75|3546.44|3536.44|3543.74|3533.74|21
1621240470000|2021-05-17 08:34:30|3543.77|3533.77|3543.88|3533.88|3544.12|3534.12|3543.54|3533.54|22
1621240480000|2021-05-17 08:34:40|3543.89|3533.89|3542.42|3532.42|3544.87|3534.87|3542.42|3532.42|21
1621240490000|2021-05-17 08:34:50|3542.58|3532.58|3543.12|3533.12|3543.78|3533.78|3542.09|3532.09|29
1621240500000|2021-05-17 08:35:00|3542.8|3532.8|3545.15|3535.15|3545.37|3535.37|3542.6|3532.6|26
1621240510000|2021-05-17 08:35:10|3545.46|3535.46|3545.76|3535.76|3547.77|3537.77|3545.23|3535.23|37
1621240520000|2021-05-17 08:35:20|3545.79|3535.79|3548.12|3538.12|3548.97|3538.97|3545.79|3535.79|34
1621240530000|2021-05-17 08:35:30|3548.3|3538.3|3543.71|3533.71|3548.75|3538.75|3543.64|3533.64|34
1621240540000|2021-05-17 08:35:40|3544.46|3534.46|3547.56|3537.56|3547.56|3537.56|3543.69|3533.69|35
1621240550000|2021-05-17 08:35:50|3547.33|3537.33|3546.31|3536.31|3547.77|3537.77|3546.23|3536.23|32
1621240560000|2021-05-17 08:36:00|3546.24|3536.24|3545.71|3535.71|3546.67|3536.67|3545.63|3535.63|25
1621240570000|2021-05-17 08:36:10|3545.75|3535.75|3546.64|3536.64|3546.76|3536.76|3545.71|3535.71|25
1621240580000|2021-05-17 08:36:20|3546.68|3536.68|3548.49|3538.49|3548.49|3538.49|3546.36|3536.36|26
1621240590000|2021-05-17 08:36:30|3548.48|3538.48|3549.08|3539.08|3549.96|3539.96|3547.49|3537.49|25
1621240600000|2021-05-17 08:36:40|3549.25|3539.25|3551.84|3541.84|3552.27|3542.27|3548.13|3538.13|30
1621240610000|2021-05-17 08:36:50|3551.82|3541.82|3551.92|3541.92|3552.41|3542.41|3550.47|3540.47|31
1621240620000|2021-05-17 08:37:00|3551.69|3541.69|3550.44|3540.44|3554.16|3544.16|3550.1|3540.1|32
1621240630000|2021-05-17 08:37:10|3551.34|3541.34|3552.34|3542.34|3554.35|3544.35|3551.05|3541.05|37
1621240640000|2021-05-17 08:37:20|3552.32|3542.32|3553.51|3543.51|3554.67|3544.67|3552.32|3542.32|39
1621240650000|2021-05-17 08:37:30|3553.14|3543.14|3553.22|3543.22|3554.76|3544.76|3552.13|3542.13|39
1621240660000|2021-05-17 08:37:40|3553.11|3543.11|3548.69|3538.69|3553.28|3543.28|3548.69|3538.69|39
1621240670000|2021-05-17 08:37:50|3548.92|3538.92|3548.76|3538.76|3549.2|3539.2|3547.6|3537.6|38
1621240680000|2021-05-17 08:38:00|3548.36|3538.36|3547.93|3537.93|3549.17|3539.17|3546.97|3536.97|40
1621240690000|2021-05-17 08:38:10|3547.95|3537.95|3547.29|3537.29|3548.36|3538.36|3544.45|3534.45|39
1621240700000|2021-05-17 08:38:20|3547.1|3537.1|3544.46|3534.46|3547.1|3537.1|3541.78|3531.78|34
1621240710000|2021-05-17 08:38:30|3544.16|3534.16|3541.57|3531.57|3544.54|3534.54|3537.39|3527.39|37
1621240720000|2021-05-17 08:38:40|3541.21|3531.21|3542.03|3532.03|3543.81|3533.81|3534.1|3524.1|38
1621240730000|2021-05-17 08:38:50|3544.16|3534.16|3543.49|3533.49|3544.7|3534.7|3536.33|3526.33|34
1621240740000|2021-05-17 08:39:00|3543.5|3533.5|3544.11|3534.11|3544.29|3534.29|3538.94|3528.94|35
1621240750000|2021-05-17 08:39:10|3543.87|3533.87|3547.45|3537.45|3547.49|3537.49|3543.87|3533.87|33
1621240760000|2021-05-17 08:39:20|3547.36|3537.36|3546.94|3536.94|3548.22|3538.22|3545.85|3535.85|37
1621240770000|2021-05-17 08:39:30|3547.06|3537.06|3545.07|3535.07|3548.09|3538.09|3545.04|3535.04|38
1621240780000|2021-05-17 08:39:40|3545.32|3535.32|3545.17|3535.17|3547.45|3537.45|3545.12|3535.12|39
1621240790000|2021-05-17 08:39:50|3545.44|3535.44|3547.51|3537.51|3547.75|3537.75|3545.03|3535.03|38
1621240800000|2021-05-17 08:40:00|3546.52|3536.52|3548.91|3538.91|3550.89|3540.89|3546.27|3536.27|37
1621240810000|2021-05-17 08:40:10|3548.53|3538.53|3549.79|3539.79|3550.14|3540.14|3548.02|3538.02|35
1621240820000|2021-05-17 08:40:20|3549.65|3539.65|3551.68|3541.68|3552.15|3542.15|3549.65|3539.65|32
1621240830000|2021-05-17 08:40:30|3551.69|3541.69|3555|3545|3555.23|3545.23|3551.48|3541.48|24
1621240840000|2021-05-17 08:40:40|3555.01|3545.01|3562.66|3552.66|3563.37|3553.37|3555|3545|38
1621240850000|2021-05-17 08:40:50|3562.36|3552.36|3566.2|3556.2|3566.86|3556.86|3561.24|3551.24|37
1621240860000|2021-05-17 08:41:00|3565.89|3555.89|3566.94|3556.94|3568.24|3558.24|3563.07|3553.07|38
1621240870000|2021-05-17 08:41:10|3566.91|3556.91|3579.42|3569.42|3579.71|3569.71|3566.91|3556.91|36
1621240880000|2021-05-17 08:41:20|3580.05|3570.05|3581.13|3571.13|3581.76|3571.76|3577.49|3567.49|37
1621240890000|2021-05-17 08:41:30|3581.23|3571.23|3578.02|3568.02|3581.23|3571.23|3577.96|3567.96|36
1621240900000|2021-05-17 08:41:40|3578.08|3568.08|3574.95|3564.95|3578.08|3568.08|3572.01|3562.01|38
1621240910000|2021-05-17 08:41:50|3575.12|3565.12|3580.28|3570.28|3580.73|3570.73|3572.91|3562.91|35
1621240920000|2021-05-17 08:42:00|3580.27|3570.27|3581.53|3571.53|3581.82|3571.82|3579.7|3569.7|33
1621240930000|2021-05-17 08:42:10|3581.61|3571.61|3578.9|3568.9|3582.27|3572.27|3578.84|3568.84|30
1621240940000|2021-05-17 08:42:20|3578.82|3568.82|3577.83|3567.83|3580.36|3570.36|3577.83|3567.83|35
1621240950000|2021-05-17 08:42:30|3578.11|3568.11|3572.86|3562.86|3578.71|3568.71|3572.86|3562.86|37
1621240960000|2021-05-17 08:42:40|3572.25|3562.25|3568.72|3558.72|3572.79|3562.79|3568.24|3558.24|38
1621240970000|2021-05-17 08:42:50|3569.25|3559.25|3568.86|3558.86|3570.4|3560.4|3568.37|3558.37|36
1621240980000|2021-05-17 08:43:00|3568.72|3558.72|3569.89|3559.89|3570.34|3560.34|3566.15|3556.15|38
1621240990000|2021-05-17 08:43:10|3569.9|3559.9|3571.17|3561.17|3573.64|3563.64|3569.34|3559.34|34
1621241000000|2021-05-17 08:43:20|3571.01|3561.01|3573.2|3563.2|3573.62|3563.62|3570.46|3560.46|34
1621241010000|2021-05-17 08:43:30|3573.21|3563.21|3570.84|3560.84|3573.71|3563.71|3570.84|3560.84|24
1621241020000|2021-05-17 08:43:40|3570.77|3560.77|3571.34|3561.34|3571.34|3561.34|3570.31|3560.31|16
1621241030000|2021-05-17 08:43:50|3571.79|3561.79|3572.36|3562.36|3573.38|3563.38|3571.79|3561.79|33
1621241040000|2021-05-17 08:44:00|3572.34|3562.34|3568.41|3558.41|3573.03|3563.03|3568.41|3558.41|37
1621241050000|2021-05-17 08:44:10|3568.45|3558.45|3563.93|3553.93|3568.78|3558.78|3563.92|3553.92|35
1621241060000|2021-05-17 08:44:20|3563.84|3553.84|3560.69|3550.69|3564.03|3554.03|3560.69|3550.69|35
1621241070000|2021-05-17 08:44:30|3560.62|3550.62|3563.2|3553.2|3564.99|3554.99|3560.62|3550.62|32
1621241080000|2021-05-17 08:44:40|3563.29|3553.29|3561.13|3551.13|3563.88|3553.88|3561.12|3551.12|30
1621241090000|2021-05-17 08:44:50|3560.96|3550.96|3557.77|3547.77|3561.31|3551.31|3557.76|3547.76|25
1621241100000|2021-05-17 08:45:00|3557.73|3547.73|3556.79|3546.79|3557.8|3547.8|3555.43|3545.43|33
1621241110000|2021-05-17 08:45:10|3557.32|3547.32|3554.5|3544.5|3557.34|3547.34|3554.5|3544.5|20
1621241120000|2021-05-17 08:45:20|3554.51|3544.51|3553.26|3543.26|3554.64|3544.64|3551.82|3541.82|26
1621241130000|2021-05-17 08:45:30|3553.13|3543.13|3560.54|3550.54|3560.58|3550.58|3553.02|3543.02|34
1621241140000|2021-05-17 08:45:40|3560.74|3550.74|3563.2|3553.2|3563.96|3553.96|3560.74|3550.74|32
1621241150000|2021-05-17 08:45:50|3563.29|3553.29|3560.38|3550.38|3565.21|3555.21|3559.49|3549.49|34
1621241160000|2021-05-17 08:46:00|3560.42|3550.42|3555.9|3545.9|3560.7|3550.7|3553.67|3543.67|38
1621241170000|2021-05-17 08:46:10|3555.88|3545.88|3554.73|3544.73|3556.83|3546.83|3554.32|3544.32|36
1621241180000|2021-05-17 08:46:20|3554.7|3544.7|3555.81|3545.81|3559.54|3549.54|3554.7|3544.7|39
1621241190000|2021-05-17 08:46:30|3555.82|3545.82|3554.7|3544.7|3556.47|3546.47|3554.7|3544.7|38
1621241200000|2021-05-17 08:46:40|3554.47|3544.47|3549.89|3539.89|3554.47|3544.47|3549.37|3539.37|32
1621241210000|2021-05-17 08:46:50|3550.05|3540.05|3550.19|3540.19|3552.47|3542.47|3549.83|3539.83|39
1621241220000|2021-05-17 08:47:00|3550.35|3540.35|3546.64|3536.64|3550.41|3540.41|3546.27|3536.27|37
1621241230000|2021-05-17 08:47:10|3547.05|3537.05|3551.16|3541.16|3551.17|3541.17|3546.79|3536.79|36
1621241240000|2021-05-17 08:47:20|3551.23|3541.23|3551.02|3541.02|3553.32|3543.32|3551|3541|37
1621241250000|2021-05-17 08:47:30|3551.11|3541.11|3554.35|3544.35|3556.13|3546.13|3551.11|3541.11|36
1621241260000|2021-05-17 08:47:40|3554.36|3544.36|3556.81|3546.81|3556.93|3546.93|3554.36|3544.36|31
1621241270000|2021-05-17 08:47:50|3556.89|3546.89|3555.89|3545.89|3557.79|3547.79|3555.89|3545.89|29
1621241280000|2021-05-17 08:48:00|3555.91|3545.91|3563.38|3553.38|3563.5|3553.5|3555.91|3545.91|38
1621241290000|2021-05-17 08:48:10|3563.6|3553.6|3564.48|3554.48|3565.82|3555.82|3563.33|3553.33|37
1621241300000|2021-05-17 08:48:20|3564.22|3554.22|3564.35|3554.35|3565.29|3555.29|3563.82|3553.82|39
1621241310000|2021-05-17 08:48:30|3564.17|3554.17|3561.51|3551.51|3564.56|3554.56|3559.43|3549.43|29
1621241320000|2021-05-17 08:48:40|3561.52|3551.52|3558.43|3548.43|3562.24|3552.24|3558.43|3548.43|30
1621241330000|2021-05-17 08:48:50|3558.47|3548.47|3563.24|3553.24|3563.24|3553.24|3558.47|3548.47|30
1621241340000|2021-05-17 08:49:00|3563.28|3553.28|3564.49|3554.49|3564.92|3554.92|3563.28|3553.28|28
1621241350000|2021-05-17 08:49:10|3564.48|3554.48|3566.06|3556.06|3566.17|3556.17|3563.98|3553.98|28
1621241360000|2021-05-17 08:49:20|3565.93|3555.93|3565.27|3555.27|3566.66|3556.66|3564.84|3554.84|29
1621241370000|2021-05-17 08:49:30|3564.97|3554.97|3565.63|3555.63|3565.71|3555.71|3564.9|3554.9|19
1621241380000|2021-05-17 08:49:40|3565.64|3555.64|3562.66|3552.66|3565.64|3555.64|3562.64|3552.64|30
1621241390000|2021-05-17 08:49:50|3562.47|3552.47|3560.01|3550.01|3562.47|3552.47|3559.99|3549.99|36
1621241400000|2021-05-17 08:50:00|3559.93|3549.93|3557.15|3547.15|3559.93|3549.93|3557.15|3547.15|28
1621241410000|2021-05-17 08:50:10|3556.88|3546.88|3554.63|3544.63|3556.91|3546.91|3554.43|3544.43|35
1621241420000|2021-05-17 08:50:20|3554.67|3544.67|3551.15|3541.15|3556.63|3546.63|3550.49|3540.49|34
1621241430000|2021-05-17 08:50:30|3550.4|3540.4|3550.85|3540.85|3551.72|3541.72|3550.21|3540.21|27
1621241440000|2021-05-17 08:50:40|3550.5|3540.5|3548.99|3538.99|3550.85|3540.85|3548.69|3538.69|23
1621241450000|2021-05-17 08:50:50|3549.42|3539.42|3547.64|3537.64|3549.47|3539.47|3547.45|3537.45|32
1621241460000|2021-05-17 08:51:00|3547.76|3537.76|3546.15|3536.15|3547.8|3537.8|3546.15|3536.15|17
1621241470000|2021-05-17 08:51:10|3546.14|3536.14|3552.75|3542.75|3552.75|3542.75|3546.14|3536.14|33
1621241480000|2021-05-17 08:51:20|3552.73|3542.73|3549.76|3539.76|3552.73|3542.73|3549.64|3539.64|30
1621241490000|2021-05-17 08:51:30|3549.91|3539.91|3554.51|3544.51|3554.93|3544.93|3549.91|3539.91|35
1621241500000|2021-05-17 08:51:40|3554.14|3544.14|3555.59|3545.59|3555.9|3545.9|3553.38|3543.38|35
1621241510000|2021-05-17 08:51:50|3555.61|3545.61|3554.28|3544.28|3557|3547|3554.28|3544.28|28
1621241520000|2021-05-17 08:52:00|3554.07|3544.07|3555.69|3545.69|3555.69|3545.69|3553.99|3543.99|27
1621241530000|2021-05-17 08:52:10|3555.76|3545.76|3555.98|3545.98|3557.22|3547.22|3555.76|3545.76|31
1621241540000|2021-05-17 08:52:20|3555.99|3545.99|3555.78|3545.78|3556.05|3546.05|3555.1|3545.1|23
1621241550000|2021-05-17 08:52:30|3555.71|3545.71|3555.82|3545.82|3556.41|3546.41|3554.92|3544.92|33
1621241560000|2021-05-17 08:52:40|3555.98|3545.98|3555.74|3545.74|3556.87|3546.87|3555.4|3545.4|27
1621241570000|2021-05-17 08:52:50|3555.86|3545.86|3555.93|3545.93|3557.22|3547.22|3555.86|3545.86|30
1621241580000|2021-05-17 08:53:00|3557.22|3547.22|3559.94|3549.94|3559.94|3549.94|3556.09|3546.09|36
1621241590000|2021-05-17 08:53:10|3558.49|3548.49|3559.09|3549.09|3560.17|3550.17|3558.43|3548.43|31
1621241600000|2021-05-17 08:53:20|3558.97|3548.97|3556.03|3546.03|3560.63|3550.63|3556.03|3546.03|36
1621241610000|2021-05-17 08:53:30|3555.95|3545.95|3557.06|3547.06|3558.12|3548.12|3555.68|3545.68|34
1621241620000|2021-05-17 08:53:40|3557.1|3547.1|3557.79|3547.79|3558.22|3548.22|3557.1|3547.1|37
1621241630000|2021-05-17 08:53:50|3557.72|3547.72|3557.76|3547.76|3558.04|3548.04|3556.8|3546.8|27
1621241640000|2021-05-17 08:54:00|3558.33|3548.33|3555.83|3545.83|3558.33|3548.33|3555.71|3545.71|33
1621241650000|2021-05-17 08:54:10|3556.19|3546.19|3557.32|3547.32|3557.34|3547.34|3555.51|3545.51|33
1621241660000|2021-05-17 08:54:20|3557.59|3547.59|3556.21|3546.21|3557.62|3547.62|3555.68|3545.68|32
1621241670000|2021-05-17 08:54:30|3556.07|3546.07|3555.07|3545.07|3557.07|3547.07|3554.86|3544.86|36
1621241680000|2021-05-17 08:54:40|3555.29|3545.29|3554.53|3544.53|3556.51|3546.51|3554.53|3544.53|38
1621241690000|2021-05-17 08:54:50|3554.41|3544.41|3553.64|3543.64|3554.83|3544.83|3553.15|3543.15|31
1621241700000|2021-05-17 08:55:00|3553.15|3543.15|3552.63|3542.63|3553.41|3543.41|3551.6|3541.6|32
1621241710000|2021-05-17 08:55:10|3551.6|3541.6|3551.74|3541.74|3552.73|3542.73|3550.15|3540.15|36
1621241720000|2021-05-17 08:55:20|3551.72|3541.72|3545.75|3535.75|3551.86|3541.86|3545.75|3535.75|34
1621241730000|2021-05-17 08:55:30|3545.94|3535.94|3553.13|3543.13|3553.33|3543.33|3545.94|3535.94|38
1621241740000|2021-05-17 08:55:40|3552.86|3542.86|3549.67|3539.67|3552.86|3542.86|3549.64|3539.64|37
1621241750000|2021-05-17 08:55:50|3549.83|3539.83|3554.5|3544.5|3554.5|3544.5|3549.83|3539.83|33
1621241760000|2021-05-17 08:56:00|3553.65|3543.65|3556.22|3546.22|3557.64|3547.64|3553.65|3543.65|38
1621241770000|2021-05-17 08:56:10|3556.33|3546.33|3556.45|3546.45|3556.97|3546.97|3554.76|3544.76|36
1621241780000|2021-05-17 08:56:20|3556.21|3546.21|3552.91|3542.91|3556.5|3546.5|3551.73|3541.73|36
1621241790000|2021-05-17 08:56:30|3553.31|3543.31|3551.84|3541.84|3553.78|3543.78|3550.77|3540.77|34
1621241800000|2021-05-17 08:56:40|3551.04|3541.04|3553.31|3543.31|3554.52|3544.52|3551.04|3541.04|37
1621241810000|2021-05-17 08:56:50|3553.33|3543.33|3552.88|3542.88|3554.15|3544.15|3552.61|3542.61|32
1621241820000|2021-05-17 08:57:00|3552.34|3542.34|3552.63|3542.63|3553.5|3543.5|3552.25|3542.25|27
1621241830000|2021-05-17 08:57:10|3552.55|3542.55|3551.74|3541.74|3553.34|3543.34|3551.3|3541.3|37
1621241840000|2021-05-17 08:57:20|3551.97|3541.97|3547.87|3537.87|3552.3|3542.3|3546.86|3536.86|38
1621241850000|2021-05-17 08:57:30|3547.17|3537.17|3547.59|3537.59|3549.32|3539.32|3546.87|3536.87|31
1621241860000|2021-05-17 08:57:40|3547.42|3537.42|3546.33|3536.33|3547.42|3537.42|3544.75|3534.75|28
1621241870000|2021-05-17 08:57:50|3546.37|3536.37|3546.9|3536.9|3548.71|3538.71|3546.37|3536.37|35
1621241880000|2021-05-17 08:58:00|3547.01|3537.01|3547.19|3537.19|3551.73|3541.73|3547|3537|36
1621241890000|2021-05-17 08:58:10|3548.06|3538.06|3547|3537|3550.08|3540.08|3546.73|3536.73|33
1621241900000|2021-05-17 08:58:20|3547.05|3537.05|3547.73|3537.73|3548.55|3538.55|3546.85|3536.85|27
1621241910000|2021-05-17 08:58:30|3547.54|3537.54|3547.31|3537.31|3547.54|3537.54|3545.86|3535.86|31
1621241920000|2021-05-17 08:58:40|3547.24|3537.24|3548.17|3538.17|3548.4|3538.4|3547.09|3537.09|29
1621241930000|2021-05-17 08:58:50|3548.2|3538.2|3546.12|3536.12|3548.21|3538.21|3545.94|3535.94|32
1621241940000|2021-05-17 08:59:00|3545.91|3535.91|3545.4|3535.4|3546.46|3536.46|3545.4|3535.4|23
1621241950000|2021-05-17 08:59:10|3545.8|3535.8|3545.75|3535.75|3545.8|3535.8|3545.37|3535.37|20
1621241960000|2021-05-17 08:59:20|3545.73|3535.73|3549.59|3539.59|3549.91|3539.91|3545.28|3535.28|32
1621241970000|2021-05-17 08:59:30|3549.79|3539.79|3545.81|3535.81|3549.8|3539.8|3545.81|3535.81|28
1621241980000|2021-05-17 08:59:40|3545.86|3535.86|3546.84|3536.84|3546.88|3536.88|3545.86|3535.86|28
1621241990000|2021-05-17 08:59:50|3546.93|3536.93|3551.21|3541.21|3551.97|3541.97|3546.79|3536.79|34
1621242000000|2021-05-17 09:00:00|3551|3541|3553.25|3543.25|3553.63|3543.63|3549.82|3539.82|38
1621242010000|2021-05-17 09:00:10|3553.04|3543.04|3553.59|3543.59|3554.09|3544.09|3552.46|3542.46|28
1621242020000|2021-05-17 09:00:20|3553.6|3543.6|3558.08|3548.08|3558.35|3548.35|3553.6|3543.6|34
1621242030000|2021-05-17 09:00:30|3558.41|3548.41|3559.23|3549.23|3560.28|3550.28|3558.17|3548.17|34
1621242040000|2021-05-17 09:00:40|3559.32|3549.32|3559.07|3549.07|3559.37|3549.37|3558.26|3548.26|30
1621242050000|2021-05-17 09:00:50|3559.15|3549.15|3558.73|3548.73|3559.69|3549.69|3557.74|3547.74|28
1621242060000|2021-05-17 09:01:00|3558.74|3548.74|3556.49|3546.49|3558.74|3548.74|3555.33|3545.33|34
1621242070000|2021-05-17 09:01:10|3557.09|3547.09|3557.63|3547.63|3559.2|3549.2|3557.09|3547.09|35
1621242080000|2021-05-17 09:01:20|3557.65|3547.65|3553.71|3543.71|3558.13|3548.13|3553.71|3543.71|29
1621242090000|2021-05-17 09:01:30|3553.83|3543.83|3550.67|3540.67|3553.83|3543.83|3549.82|3539.82|34
1621242100000|2021-05-17 09:01:40|3550.56|3540.56|3547.31|3537.31|3550.56|3540.56|3547.13|3537.13|36
1621242110000|2021-05-17 09:01:50|3547.3|3537.3|3547.37|3537.37|3547.71|3537.71|3547.21|3537.21|23
1621242120000|2021-05-17 09:02:00|3547.36|3537.36|3541.06|3531.06|3547.36|3537.36|3540.36|3530.36|33
1621242130000|2021-05-17 09:02:10|3541.33|3531.33|3540.85|3530.85|3543.22|3533.22|3540.46|3530.46|33
1621242140000|2021-05-17 09:02:20|3541.05|3531.05|3536.37|3526.37|3541.05|3531.05|3536.37|3526.37|34
1621242150000|2021-05-17 09:02:30|3536.08|3526.08|3536.7|3526.7|3537.17|3527.17|3534.69|3524.69|33
1621242160000|2021-05-17 09:02:40|3536.42|3526.42|3536.37|3526.37|3537.09|3527.09|3535.62|3525.62|34
1621242170000|2021-05-17 09:02:50|3536.47|3526.47|3538.85|3528.85|3539.81|3529.81|3536.46|3526.46|35
1621242180000|2021-05-17 09:03:00|3538.92|3528.92|3536.61|3526.61|3538.96|3528.96|3536.1|3526.1|25
1621242190000|2021-05-17 09:03:10|3536.62|3526.62|3534.19|3524.19|3536.68|3526.68|3534.19|3524.19|29
1621242200000|2021-05-17 09:03:20|3533.59|3523.59|3533.21|3523.21|3534.33|3524.33|3533.14|3523.14|32
1621242210000|2021-05-17 09:03:30|3532.72|3522.72|3531.85|3521.85|3533.02|3523.02|3531.36|3521.36|32
1621242220000|2021-05-17 09:03:40|3531.84|3521.84|3530.52|3520.52|3531.84|3521.84|3530.39|3520.39|31
1621242230000|2021-05-17 09:03:50|3530.83|3520.83|3529.02|3519.02|3533.17|3523.17|3528.95|3518.95|34
1621242240000|2021-05-17 09:04:00|3529.06|3519.06|3533.26|3523.26|3533.26|3523.26|3528.97|3518.97|37
1621242250000|2021-05-17 09:04:10|3533.19|3523.19|3529.52|3519.52|3533.19|3523.19|3529.38|3519.38|32
1621242260000|2021-05-17 09:04:20|3529.72|3519.72|3530.05|3520.05|3530.97|3520.97|3529.72|3519.72|39
1621242270000|2021-05-17 09:04:30|3530.1|3520.1|3529.75|3519.75|3531.42|3521.42|3529.07|3519.07|37
1621242280000|2021-05-17 09:04:40|3529.67|3519.67|3526.61|3516.61|3529.67|3519.67|3526.4|3516.4|34
1621242290000|2021-05-17 09:04:50|3526.62|3516.62|3524.46|3514.46|3526.75|3516.75|3521.13|3511.13|40
1621242300000|2021-05-17 09:05:00|3524.52|3514.52|3529.83|3519.83|3530.64|3520.64|3524.52|3514.52|40
1621242310000|2021-05-17 09:05:10|3530.2|3520.2|3528.74|3518.74|3531.55|3521.55|3528.46|3518.46|37
1621242320000|2021-05-17 09:05:20|3528.73|3518.73|3532.45|3522.45|3533.01|3523.01|3528.25|3518.25|37
1621242330000|2021-05-17 09:05:30|3532.14|3522.14|3530.26|3520.26|3532.27|3522.27|3529.63|3519.63|36
1621242340000|2021-05-17 09:05:40|3530.34|3520.34|3528.22|3518.22|3530.38|3520.38|3528.22|3518.22|36
1621242350000|2021-05-17 09:05:50|3527.75|3517.75|3525.93|3515.93|3527.75|3517.75|3525.27|3515.27|39
1621242360000|2021-05-17 09:06:00|3525.81|3515.81|3524.35|3514.35|3527.16|3517.16|3524.35|3514.35|36
1621242370000|2021-05-17 09:06:10|3523.73|3513.73|3521.83|3511.83|3523.73|3513.73|3520.5|3510.5|38
1621242380000|2021-05-17 09:06:20|3521.81|3511.81|3519.79|3509.79|3522.43|3512.43|3519.79|3509.79|35
1621242390000|2021-05-17 09:06:30|3519.74|3509.74|3521.75|3511.75|3522.03|3512.03|3519.74|3509.74|36
1621242400000|2021-05-17 09:06:40|3521.85|3511.85|3526.12|3516.12|3526.12|3516.12|3521.35|3511.35|34
1621242410000|2021-05-17 09:06:50|3524.08|3514.08|3526.52|3516.52|3527.14|3517.14|3523.13|3513.13|38
1621242420000|2021-05-17 09:07:00|3525.21|3515.21|3521.59|3511.59|3525.21|3515.21|3521.31|3511.31|32
1621242430000|2021-05-17 09:07:10|3521.66|3511.66|3522.86|3512.86|3522.86|3512.86|3521.66|3511.66|28
1621242440000|2021-05-17 09:07:20|3523.26|3513.26|3523.86|3513.86|3523.86|3513.86|3522.37|3512.37|37
1621242450000|2021-05-17 09:07:30|3524.05|3514.05|3522.05|3512.05|3524.05|3514.05|3521.78|3511.78|35
1621242460000|2021-05-17 09:07:40|3522.06|3512.06|3519.54|3509.54|3522.07|3512.07|3519.23|3509.23|30
1621242470000|2021-05-17 09:07:50|3519.55|3509.55|3517.09|3507.09|3519.66|3509.66|3517.09|3507.09|32
1621242480000|2021-05-17 09:08:00|3517.1|3507.1|3514.33|3504.33|3518.04|3508.04|3513.48|3503.48|38
1621242490000|2021-05-17 09:08:10|3514.34|3504.34|3515.45|3505.45|3516|3506|3514.34|3504.34|36
1621242500000|2021-05-17 09:08:20|3515.51|3505.51|3519.66|3509.66|3519.86|3509.86|3515.51|3505.51|39
1621242510000|2021-05-17 09:08:30|3519.92|3509.92|3519.6|3509.6|3520.87|3510.87|3518.8|3508.8|40
1621242520000|2021-05-17 09:08:40|3519.81|3509.81|3519.08|3509.08|3520.25|3510.25|3519.03|3509.03|33
1621242530000|2021-05-17 09:08:50|3519.59|3509.59|3522.24|3512.24|3522.24|3512.24|3519.59|3509.59|34
1621242540000|2021-05-17 09:09:00|3522.25|3512.25|3518.84|3508.84|3522.25|3512.25|3517.33|3507.33|37
1621242550000|2021-05-17 09:09:10|3518.77|3508.77|3516.9|3506.9|3518.98|3508.98|3516.79|3506.79|36
1621242560000|2021-05-17 09:09:20|3516.92|3506.92|3518.95|3508.95|3519.51|3509.51|3516.92|3506.92|27
1621242570000|2021-05-17 09:09:30|3518.19|3508.19|3514.85|3504.85|3518.19|3508.19|3514.85|3504.85|39
1621242580000|2021-05-17 09:09:40|3514.55|3504.55|3516.27|3506.27|3516.58|3506.58|3514.55|3504.55|31
1621242590000|2021-05-17 09:09:50|3516.25|3506.25|3513.84|3503.84|3516.93|3506.93|3513.78|3503.78|33
1621242600000|2021-05-17 09:10:00|3513.95|3503.95|3516.93|3506.93|3518.26|3508.26|3513.95|3503.95|36
1621242610000|2021-05-17 09:10:10|3517.09|3507.09|3514.2|3504.2|3517.09|3507.09|3514.08|3504.08|34
1621242620000|2021-05-17 09:10:20|3514.25|3504.25|3512.61|3502.61|3514.55|3504.55|3512.57|3502.57|38
1621242630000|2021-05-17 09:10:30|3512.74|3502.74|3513.76|3503.76|3513.76|3503.76|3512.54|3502.54|34
1621242640000|2021-05-17 09:10:40|3513.31|3503.31|3509.93|3499.93|3513.31|3503.31|3509.48|3499.48|31
1621242650000|2021-05-17 09:10:50|3510.06|3500.06|3510.8|3500.8|3510.83|3500.83|3509.26|3499.26|38
1621242660000|2021-05-17 09:11:00|3511.07|3501.07|3512.48|3502.48|3513.26|3503.26|3511.07|3501.07|36
1621242670000|2021-05-17 09:11:10|3512.55|3502.55|3513.21|3503.21|3513.21|3503.21|3512.48|3502.48|27
1621242680000|2021-05-17 09:11:20|3513.14|3503.14|3511.89|3501.89|3513.34|3503.34|3511.8|3501.8|31
1621242690000|2021-05-17 09:11:30|3511.94|3501.94|3510.15|3500.15|3511.94|3501.94|3510.07|3500.07|33
1621242700000|2021-05-17 09:11:40|3510.08|3500.08|3511.3|3501.3|3511.33|3501.33|3510.08|3500.08|30
1621242710000|2021-05-17 09:11:50|3511.33|3501.33|3510.92|3500.92|3511.51|3501.51|3510.72|3500.72|28
1621242720000|2021-05-17 09:12:00|3511.21|3501.21|3511.48|3501.48|3511.59|3501.59|3511.21|3501.21|28
1621242730000|2021-05-17 09:12:10|3511.5|3501.5|3511.39|3501.39|3513.41|3503.41|3510.99|3500.99|36
1621242740000|2021-05-17 09:12:20|3511.44|3501.44|3512.15|3502.15|3512.29|3502.29|3511.25|3501.25|31
1621242750000|2021-05-17 09:12:30|3512.23|3502.23|3514.87|3504.87|3515.44|3505.44|3512.11|3502.11|33
1621242760000|2021-05-17 09:12:40|3514.72|3504.72|3516.02|3506.02|3516.03|3506.03|3514.5|3504.5|33
1621242770000|2021-05-17 09:12:50|3516.12|3506.12|3515.4|3505.4|3517.2|3507.2|3515.04|3505.04|27
1621242780000|2021-05-17 09:13:00|3515.45|3505.45|3516.48|3506.48|3516.48|3506.48|3514.99|3504.99|26
1621242790000|2021-05-17 09:13:10|3516.49|3506.49|3518.29|3508.29|3518.83|3508.83|3516.49|3506.49|24
1621242800000|2021-05-17 09:13:20|3518.32|3508.32|3520.61|3510.61|3520.61|3510.61|3518.32|3508.32|32
1621242810000|2021-05-17 09:13:30|3520.64|3510.64|3524.92|3514.92|3525.78|3515.78|3520.64|3510.64|40
1621242820000|2021-05-17 09:13:40|3524.34|3514.34|3520.21|3510.21|3524.34|3514.34|3519.2|3509.2|38
1621242830000|2021-05-17 09:13:50|3520.32|3510.32|3523.59|3513.59|3523.65|3513.65|3520.27|3510.27|36
1621242840000|2021-05-17 09:14:00|3523.46|3513.46|3522.68|3512.68|3523.57|3513.57|3520.33|3510.33|34
1621242850000|2021-05-17 09:14:10|3522.7|3512.7|3518.72|3508.72|3522.72|3512.72|3518.71|3508.71|34
1621242860000|2021-05-17 09:14:20|3518.65|3508.65|3519.18|3509.18|3519.37|3509.37|3518.65|3508.65|31
1621242870000|2021-05-17 09:14:30|3519.21|3509.21|3517.94|3507.94|3519.71|3509.71|3517.67|3507.67|29
1621242880000|2021-05-17 09:14:40|3518.01|3508.01|3517.63|3507.63|3518.62|3508.62|3517.63|3507.63|29
1621242890000|2021-05-17 09:14:50|3517.69|3507.69|3517.33|3507.33|3517.69|3507.69|3516.94|3506.94|27
1621242900000|2021-05-17 09:15:00|3517.15|3507.15|3509.09|3499.09|3517.15|3507.15|3508.66|3498.66|38
1621242910000|2021-05-17 09:15:10|3509.1|3499.1|3508.78|3498.78|3510.39|3500.39|3508.78|3498.78|37
1621242920000|2021-05-17 09:15:20|3509.12|3499.12|3511.01|3501.01|3511.13|3501.13|3508.82|3498.82|37
1621242930000|2021-05-17 09:15:30|3511.09|3501.09|3509.3|3499.3|3511.33|3501.33|3509.3|3499.3|40
1621242940000|2021-05-17 09:15:40|3509.2|3499.2|3509.32|3499.32|3509.32|3499.32|3508.4|3498.4|36
1621242950000|2021-05-17 09:15:50|3509.34|3499.34|3503.23|3493.23|3509.45|3499.45|3502.59|3492.59|40
1621242960000|2021-05-17 09:16:00|3503.33|3493.33|3506.65|3496.65|3507.52|3497.52|3503.33|3493.33|38
1621242970000|2021-05-17 09:16:10|3506.51|3496.51|3507.69|3497.69|3507.74|3497.74|3505.61|3495.61|37
1621242980000|2021-05-17 09:16:20|3507.71|3497.71|3507.95|3497.95|3509.16|3499.16|3506.84|3496.84|38
1621242990000|2021-05-17 09:16:30|3507.96|3497.96|3505.96|3495.96|3508.11|3498.11|3505.58|3495.58|36
1621243000000|2021-05-17 09:16:40|3505.84|3495.84|3503.32|3493.32|3505.84|3495.84|3503.32|3493.32|32
1621243010000|2021-05-17 09:16:50|3503.52|3493.52|3499.7|3489.7|3504.64|3494.64|3499.65|3489.65|38
1621243020000|2021-05-17 09:17:00|3499.68|3489.68|3500.9|3490.9|3503.96|3493.96|3499.68|3489.68|38
1621243030000|2021-05-17 09:17:10|3500.76|3490.76|3498.09|3488.09|3501.05|3491.05|3497.96|3487.96|39
1621243040000|2021-05-17 09:17:20|3498.08|3488.08|3495.69|3485.69|3498.08|3488.08|3495.2|3485.2|37
1621243050000|2021-05-17 09:17:30|3495.67|3485.67|3494.37|3484.37|3495.85|3485.85|3493.77|3483.77|38
1621243060000|2021-05-17 09:17:40|3494.93|3484.93|3494.12|3484.12|3496.49|3486.49|3493.92|3483.92|39
1621243070000|2021-05-17 09:17:50|3494.14|3484.14|3497.25|3487.25|3497.3|3487.3|3494|3484|34
1621243080000|2021-05-17 09:18:00|3497.19|3487.19|3498.53|3488.53|3501.09|3491.09|3497.19|3487.19|39
1621243090000|2021-05-17 09:18:10|3498.47|3488.47|3498.38|3488.38|3498.51|3488.51|3497.99|3487.99|37
1621243100000|2021-05-17 09:18:20|3498.37|3488.37|3499.32|3489.32|3499.41|3489.41|3498.29|3488.29|24
1621243110000|2021-05-17 09:18:30|3499.29|3489.29|3497.39|3487.39|3499.71|3489.71|3496.47|3486.47|33
1621243120000|2021-05-17 09:18:40|3497.66|3487.66|3499.45|3489.45|3499.5|3489.5|3497.35|3487.35|33
1621243130000|2021-05-17 09:18:50|3499.44|3489.44|3498.23|3488.23|3500.06|3490.06|3497.96|3487.96|30
1621243140000|2021-05-17 09:19:00|3497.77|3487.77|3499.8|3489.8|3500.19|3490.19|3497.53|3487.53|38
1621243150000|2021-05-17 09:19:10|3499.79|3489.79|3501.34|3491.34|3503.02|3493.02|3499.64|3489.64|39
1621243160000|2021-05-17 09:19:20|3501.44|3491.44|3499.82|3489.82|3501.63|3491.63|3499.82|3489.82|29
1621243170000|2021-05-17 09:19:30|3499.55|3489.55|3500.25|3490.25|3500.49|3490.49|3498.03|3488.03|34
1621243180000|2021-05-17 09:19:40|3500.1|3490.1|3499.82|3489.82|3500.2|3490.2|3499.23|3489.23|35
1621243190000|2021-05-17 09:19:50|3499.8|3489.8|3501.96|3491.96|3502.33|3492.33|3499.66|3489.66|35
1621243200000|2021-05-17 09:20:00|3502.03|3492.03|3505.5|3495.5|3505.5|3495.5|3502.03|3492.03|36
1621243210000|2021-05-17 09:20:10|3505.47|3495.47|3501.37|3491.37|3505.48|3495.48|3500.71|3490.71|34
1621243220000|2021-05-17 09:20:20|3501.48|3491.48|3501.41|3491.41|3501.98|3491.98|3501.25|3491.25|36
1621243230000|2021-05-17 09:20:30|3501.39|3491.39|3501.35|3491.35|3501.7|3491.7|3501.32|3491.32|31
1621243240000|2021-05-17 09:20:40|3501.37|3491.37|3503.5|3493.5|3503.96|3493.96|3501.37|3491.37|32
1621243250000|2021-05-17 09:20:50|3503.52|3493.52|3503.3|3493.3|3504.34|3494.34|3503.3|3493.3|33
1621243260000|2021-05-17 09:21:00|3503.32|3493.32|3508.04|3498.04|3508.06|3498.06|3503.32|3493.32|39
1621243270000|2021-05-17 09:21:10|3508.07|3498.07|3505.59|3495.59|3508.07|3498.07|3505.44|3495.44|37
1621243280000|2021-05-17 09:21:20|3505.58|3495.58|3500.62|3490.62|3505.63|3495.63|3500.42|3490.42|35
1621243290000|2021-05-17 09:21:30|3500.59|3490.59|3498.43|3488.43|3500.59|3490.59|3498.34|3488.34|32
1621243300000|2021-05-17 09:21:40|3498.44|3488.44|3497.56|3487.56|3498.68|3488.68|3497.56|3487.56|36
1621243310000|2021-05-17 09:21:50|3497.62|3487.62|3498.61|3488.61|3499.03|3489.03|3497.55|3487.55|37
1621243320000|2021-05-17 09:22:00|3498.53|3488.53|3497.02|3487.02|3499.04|3489.04|3497.02|3487.02|34
1621243330000|2021-05-17 09:22:10|3497.25|3487.25|3498.43|3488.43|3498.71|3488.71|3497.23|3487.23|34
1621243340000|2021-05-17 09:22:20|3498.45|3488.45|3498.44|3488.44|3500.36|3490.36|3498.15|3488.15|38
1621243350000|2021-05-17 09:22:30|3498.68|3488.68|3499.06|3489.06|3499.17|3489.17|3497.83|3487.83|37
1621243360000|2021-05-17 09:22:40|3499.17|3489.17|3499.3|3489.3|3499.37|3489.37|3498.82|3488.82|31
1621243370000|2021-05-17 09:22:50|3499.23|3489.23|3499.21|3489.21|3499.37|3489.37|3498.94|3488.94|29
1621243380000|2021-05-17 09:23:00|3499.15|3489.15|3499.31|3489.31|3499.39|3489.39|3499.15|3489.15|13
1621243390000|2021-05-17 09:23:10|3499.32|3489.32|3502.92|3492.92|3502.92|3492.92|3499.27|3489.27|14
1621243400000|2021-05-17 09:23:20|3503.07|3493.07|3502.61|3492.61|3503.11|3493.11|3500.74|3490.74|33
1621243410000|2021-05-17 09:23:30|3502.81|3492.81|3503.31|3493.31|3503.32|3493.32|3502.2|3492.2|32
1621243420000|2021-05-17 09:23:40|3503.33|3493.33|3503.56|3493.56|3503.72|3493.72|3503.17|3493.17|27
1621243430000|2021-05-17 09:23:50|3503.57|3493.57|3504.91|3494.91|3504.93|3494.93|3503.49|3493.49|29
1621243440000|2021-05-17 09:24:00|3505.01|3495.01|3509.63|3499.63|3509.63|3499.63|3504.81|3494.81|34
1621243450000|2021-05-17 09:24:10|3509.33|3499.33|3506.06|3496.06|3509.44|3499.44|3506.06|3496.06|38
1621243460000|2021-05-17 09:24:20|3505.94|3495.94|3505.9|3495.9|3505.94|3495.94|3505.82|3495.82|19
1621243470000|2021-05-17 09:24:30|3505.89|3495.89|3506.48|3496.48|3506.9|3496.9|3505.29|3495.29|27
1621243480000|2021-05-17 09:24:40|3506.49|3496.49|3505.63|3495.63|3506.49|3496.49|3505.51|3495.51|38
1621243490000|2021-05-17 09:24:50|3505.51|3495.51|3505.93|3495.93|3505.98|3495.98|3505.29|3495.29|30
1621243500000|2021-05-17 09:25:00|3505.74|3495.74|3505.68|3495.68|3505.89|3495.89|3505.61|3495.61|29
1621243510000|2021-05-17 09:25:10|3505.69|3495.69|3507.09|3497.09|3507.09|3497.09|3505.33|3495.33|35
1621243520000|2021-05-17 09:25:20|3506.87|3496.87|3505.69|3495.69|3506.87|3496.87|3505.69|3495.69|35
1621243530000|2021-05-17 09:25:30|3505.7|3495.7|3506.15|3496.15|3506.15|3496.15|3505.44|3495.44|34
1621243540000|2021-05-17 09:25:40|3506.26|3496.26|3506.25|3496.25|3506.31|3496.31|3505.99|3495.99|34
1621243550000|2021-05-17 09:25:50|3506.27|3496.27|3505.4|3495.4|3506.27|3496.27|3504.03|3494.03|34
1621243560000|2021-05-17 09:26:00|3505.36|3495.36|3504.86|3494.86|3505.42|3495.42|3504.39|3494.39|29
1621243570000|2021-05-17 09:26:10|3504.85|3494.85|3499.64|3489.64|3504.86|3494.86|3499.64|3489.64|37
1621243580000|2021-05-17 09:26:20|3499.29|3489.29|3496.84|3486.84|3499.42|3489.42|3496.84|3486.84|35
1621243590000|2021-05-17 09:26:30|3496.83|3486.83|3494.9|3484.9|3497.04|3487.04|3494.9|3484.9|34
1621243600000|2021-05-17 09:26:40|3494.28|3484.28|3489.52|3479.52|3494.28|3484.28|3489.52|3479.52|38
1621243610000|2021-05-17 09:26:50|3489.19|3479.19|3486.6|3476.6|3489.44|3479.44|3485.58|3475.58|37
1621243620000|2021-05-17 09:27:00|3486.66|3476.66|3492.14|3482.14|3492.14|3482.14|3486.66|3476.66|35
1621243630000|2021-05-17 09:27:10|3492.18|3482.18|3493.85|3483.85|3494.39|3484.39|3491.79|3481.79|37
1621243640000|2021-05-17 09:27:20|3493.89|3483.89|3498.96|3488.96|3499.46|3489.46|3493.89|3483.89|39
1621243650000|2021-05-17 09:27:30|3499.05|3489.05|3499.62|3489.62|3499.7|3489.7|3499.04|3489.04|37
1621243660000|2021-05-17 09:27:40|3499.68|3489.68|3500.66|3490.66|3500.7|3490.7|3499.2|3489.2|32
1621243670000|2021-05-17 09:27:50|3500.56|3490.56|3503.5|3493.5|3505.05|3495.05|3500.52|3490.52|40
1621243680000|2021-05-17 09:28:00|3504.15|3494.15|3504.29|3494.29|3504.29|3494.29|3503.31|3493.31|29
1621243690000|2021-05-17 09:28:10|3504.28|3494.28|3501.91|3491.91|3504.28|3494.28|3500.43|3490.43|34
1621243700000|2021-05-17 09:28:20|3501.95|3491.95|3503.04|3493.04|3503.85|3493.85|3501.46|3491.46|35
1621243710000|2021-05-17 09:28:30|3503.12|3493.12|3502.13|3492.13|3503.61|3493.61|3502.02|3492.02|37
1621243720000|2021-05-17 09:28:40|3502.1|3492.1|3504.08|3494.08|3504.08|3494.08|3502.05|3492.05|24
1621243730000|2021-05-17 09:28:50|3504.13|3494.13|3501.54|3491.54|3504.26|3494.26|3501.54|3491.54|30
1621243740000|2021-05-17 09:29:00|3501.51|3491.51|3503.25|3493.25|3503.29|3493.29|3501.51|3491.51|33
1621243750000|2021-05-17 09:29:10|3503.26|3493.26|3505.55|3495.55|3507.05|3497.05|3503.26|3493.26|40
1621243760000|2021-05-17 09:29:20|3505.5|3495.5|3504.3|3494.3|3507.09|3497.09|3504.3|3494.3|34
1621243770000|2021-05-17 09:29:30|3504.26|3494.26|3503.04|3493.04|3504.26|3494.26|3502.4|3492.4|21
1621243780000|2021-05-17 09:29:40|3503.01|3493.01|3503.5|3493.5|3504.89|3494.89|3502.51|3492.51|36
1621243790000|2021-05-17 09:29:50|3503.21|3493.21|3502.28|3492.28|3504.1|3494.1|3502.28|3492.28|27
1621243800000|2021-05-17 09:30:00|3502.05|3492.05|3502.94|3492.94|3503.04|3493.04|3501.66|3491.66|35
1621243810000|2021-05-17 09:30:10|3503.1|3493.1|3501.81|3491.81|3504.91|3494.91|3501.81|3491.81|35
1621243820000|2021-05-17 09:30:20|3501.82|3491.82|3500.6|3490.6|3502.26|3492.26|3500.41|3490.41|37
1621243830000|2021-05-17 09:30:30|3500.67|3490.67|3494.43|3484.43|3500.67|3490.67|3494.05|3484.05|39
1621243840000|2021-05-17 09:30:40|3494.58|3484.58|3496.27|3486.27|3496.27|3486.27|3494.46|3484.46|37
1621243850000|2021-05-17 09:30:50|3495.9|3485.9|3491.69|3481.69|3495.95|3485.95|3491.69|3481.69|36
1621243860000|2021-05-17 09:31:00|3491.78|3481.78|3491.95|3481.95|3493.63|3483.63|3491.77|3481.77|39
1621243870000|2021-05-17 09:31:10|3491.82|3481.82|3492.13|3482.13|3492.13|3482.13|3491.01|3481.01|35
1621243880000|2021-05-17 09:31:20|3492.6|3482.6|3492.3|3482.3|3493.07|3483.07|3491.12|3481.12|29
1621243890000|2021-05-17 09:31:30|3492.31|3482.31|3493.83|3483.83|3493.85|3483.85|3491.86|3481.86|37
1621243900000|2021-05-17 09:31:40|3493.87|3483.87|3495.22|3485.22|3495.25|3485.25|3493.52|3483.52|32
1621243910000|2021-05-17 09:31:50|3495.23|3485.23|3496.32|3486.32|3496.32|3486.32|3493.96|3483.96|34
1621243920000|2021-05-17 09:32:00|3496.35|3486.35|3499.53|3489.53|3499.53|3489.53|3496.07|3486.07|34
1621243930000|2021-05-17 09:32:10|3499.55|3489.55|3501.31|3491.31|3501.31|3491.31|3498.83|3488.83|33
1621243940000|2021-05-17 09:32:20|3501.46|3491.46|3509.41|3499.41|3509.88|3499.88|3501.3|3491.3|39
1621243950000|2021-05-17 09:32:30|3509.15|3499.15|3508.63|3498.63|3509.34|3499.34|3507.88|3497.88|37
1621243960000|2021-05-17 09:32:40|3508.81|3498.81|3509.1|3499.1|3509.13|3499.13|3508.51|3498.51|34
1621243970000|2021-05-17 09:32:50|3509.14|3499.14|3510.09|3500.09|3510.43|3500.43|3508.57|3498.57|32
1621243980000|2021-05-17 09:33:00|3509.59|3499.59|3507.24|3497.24|3509.67|3499.67|3505.03|3495.03|38
1621243990000|2021-05-17 09:33:10|3507.23|3497.23|3510.05|3500.05|3510.05|3500.05|3507.14|3497.14|37
1621244000000|2021-05-17 09:33:20|3510.08|3500.08|3506.81|3496.81|3510.08|3500.08|3506.73|3496.73|34
1621244010000|2021-05-17 09:33:30|3506.8|3496.8|3505.36|3495.36|3506.81|3496.81|3504.29|3494.29|36
1621244020000|2021-05-17 09:33:40|3505.49|3495.49|3505.97|3495.97|3506.3|3496.3|3505.41|3495.41|30
1621244030000|2021-05-17 09:33:50|3505.92|3495.92|3505.89|3495.89|3506.07|3496.07|3505.87|3495.87|23
1621244040000|2021-05-17 09:34:00|3505.88|3495.88|3504.47|3494.47|3505.88|3495.88|3504.38|3494.38|29
1621244050000|2021-05-17 09:34:10|3504.46|3494.46|3505.98|3495.98|3505.99|3495.99|3504.45|3494.45|35
1621244060000|2021-05-17 09:34:20|3505.84|3495.84|3503.96|3493.96|3505.94|3495.94|3503.5|3493.5|31
1621244070000|2021-05-17 09:34:30|3504.05|3494.05|3504.78|3494.78|3504.78|3494.78|3503.81|3493.81|28
1621244080000|2021-05-17 09:34:40|3504.83|3494.83|3505.25|3495.25|3506.1|3496.1|3504.83|3494.83|34
1621244090000|2021-05-17 09:34:50|3505.27|3495.27|3505.06|3495.06|3505.27|3495.27|3504.45|3494.45|30
1621244100000|2021-05-17 09:35:00|3504.8|3494.8|3503.77|3493.77|3504.83|3494.83|3503.47|3493.47|31
1621244110000|2021-05-17 09:35:10|3503.81|3493.81|3504.03|3494.03|3504.12|3494.12|3503.71|3493.71|27
1621244120000|2021-05-17 09:35:20|3504.02|3494.02|3504.16|3494.16|3504.3|3494.3|3504.02|3494.02|27
1621244130000|2021-05-17 09:35:30|3504.1|3494.1|3508.86|3498.86|3508.95|3498.95|3504.1|3494.1|34
1621244140000|2021-05-17 09:35:40|3508.92|3498.92|3507.44|3497.44|3509.28|3499.28|3507.44|3497.44|36
1621244150000|2021-05-17 09:35:50|3508.22|3498.22|3508.32|3498.32|3509.02|3499.02|3507.55|3497.55|35
1621244160000|2021-05-17 09:36:00|3508.87|3498.87|3509.85|3499.85|3510.07|3500.07|3508.62|3498.62|28
1621244170000|2021-05-17 09:36:10|3509.86|3499.86|3512.47|3502.47|3512.47|3502.47|3509.85|3499.85|30
1621244180000|2021-05-17 09:36:20|3512.42|3502.42|3516.69|3506.69|3517.07|3507.07|3512.26|3502.26|37
1621244190000|2021-05-17 09:36:30|3516.93|3506.93|3515.38|3505.38|3516.93|3506.93|3514.23|3504.23|37
1621244200000|2021-05-17 09:36:40|3514.58|3504.58|3519.43|3509.43|3519.61|3509.61|3514.27|3504.27|38
1621244210000|2021-05-17 09:36:50|3519.42|3509.42|3518.92|3508.92|3520.68|3510.68|3517.09|3507.09|37
1621244220000|2021-05-17 09:37:00|3518.73|3508.73|3519.48|3509.48|3519.48|3509.48|3513.29|3503.29|38
1621244230000|2021-05-17 09:37:10|3519.39|3509.39|3518.22|3508.22|3520.33|3510.33|3517.34|3507.34|37
1621244240000|2021-05-17 09:37:20|3518.23|3508.23|3515.08|3505.08|3518.35|3508.35|3515.08|3505.08|35
1621244250000|2021-05-17 09:37:30|3515.06|3505.06|3516.36|3506.36|3517.17|3507.17|3514.81|3504.81|38
1621244260000|2021-05-17 09:37:40|3516.3|3506.3|3515.86|3505.86|3517.07|3507.07|3515.82|3505.82|35
1621244270000|2021-05-17 09:37:50|3515.41|3505.41|3515.9|3505.9|3515.96|3505.96|3514.51|3504.51|33
1621244280000|2021-05-17 09:38:00|3515.95|3505.95|3511.88|3501.88|3515.95|3505.95|3511.87|3501.87|31
1621244290000|2021-05-17 09:38:10|3511.64|3501.64|3511.86|3501.86|3512.32|3502.32|3510.22|3500.22|34
1621244300000|2021-05-17 09:38:20|3511.57|3501.57|3509.3|3499.3|3511.64|3501.64|3508.27|3498.27|38
1621244310000|2021-05-17 09:38:30|3509.25|3499.25|3512.13|3502.13|3512.13|3502.13|3509.16|3499.16|37
1621244320000|2021-05-17 09:38:40|3511.76|3501.76|3509.07|3499.07|3511.76|3501.76|3508.85|3498.85|33
1621244330000|2021-05-17 09:38:50|3508.97|3498.97|3513.52|3503.52|3513.86|3503.86|3508.97|3498.97|36
1621244340000|2021-05-17 09:39:00|3513.23|3503.23|3519.22|3509.22|3519.58|3509.58|3513.23|3503.23|38
1621244350000|2021-05-17 09:39:10|3519.23|3509.23|3521.19|3511.19|3521.91|3511.91|3519.23|3509.23|38
1621244360000|2021-05-17 09:39:20|3521.25|3511.25|3520.69|3510.69|3521.53|3511.53|3519.33|3509.33|34
1621244370000|2021-05-17 09:39:30|3520.71|3510.71|3522.31|3512.31|3522.83|3512.83|3520.56|3510.56|36
1621244380000|2021-05-17 09:39:40|3522.3|3512.3|3522.03|3512.03|3522.3|3512.3|3519.35|3509.35|37
1621244390000|2021-05-17 09:39:50|3521.95|3511.95|3522.24|3512.24|3523.54|3513.54|3521.95|3511.95|32
1621244400000|2021-05-17 09:40:00|3522.23|3512.23|3523.1|3513.1|3523.1|3513.1|3521.2|3511.2|29
1621244410000|2021-05-17 09:40:10|3523.11|3513.11|3526.87|3516.87|3527.14|3517.14|3523.07|3513.07|36
1621244420000|2021-05-17 09:40:20|3526.79|3516.79|3525.42|3515.42|3526.79|3516.79|3523.39|3513.39|39
1621244430000|2021-05-17 09:40:30|3525.37|3515.37|3528.09|3518.09|3528.12|3518.12|3525.37|3515.37|31
1621244440000|2021-05-17 09:40:40|3528.03|3518.03|3524.19|3514.19|3528.24|3518.24|3523.54|3513.54|37
1621244450000|2021-05-17 09:40:50|3523.65|3513.65|3526.34|3516.34|3528|3518|3523.52|3513.52|38
1621244460000|2021-05-17 09:41:00|3526.45|3516.45|3523.28|3513.28|3526.88|3516.88|3523.26|3513.26|37
1621244470000|2021-05-17 09:41:10|3523.11|3513.11|3520.07|3510.07|3523.11|3513.11|3519.34|3509.34|36
1621244480000|2021-05-17 09:41:20|3520.05|3510.05|3519.49|3509.49|3521.79|3511.79|3519.23|3509.23|34
1621244490000|2021-05-17 09:41:30|3519.77|3509.77|3520.84|3510.84|3521.55|3511.55|3519.56|3509.56|31
1621244500000|2021-05-17 09:41:40|3520.92|3510.92|3520.22|3510.22|3522.22|3512.22|3520.22|3510.22|33
1621244510000|2021-05-17 09:41:50|3520.25|3510.25|3521.8|3511.8|3521.8|3511.8|3520.08|3510.08|30
1621244520000|2021-05-17 09:42:00|3521.84|3511.84|3523.44|3513.44|3523.57|3513.57|3521.84|3511.84|26
1621244530000|2021-05-17 09:42:10|3523.59|3513.59|3523.6|3513.6|3524.73|3514.73|3523.12|3513.12|27
1621244540000|2021-05-17 09:42:20|3523.61|3513.61|3523.3|3513.3|3524.26|3514.26|3523.3|3513.3|23
1621244550000|2021-05-17 09:42:30|3522.94|3512.94|3522.07|3512.07|3522.94|3512.94|3521.71|3511.71|35
1621244560000|2021-05-17 09:42:40|3522.09|3512.09|3519.05|3509.05|3522.09|3512.09|3519.05|3509.05|31
1621244570000|2021-05-17 09:42:50|3519|3509|3518.2|3508.2|3519|3509|3518.18|3508.18|37
1621244580000|2021-05-17 09:43:00|3517.9|3507.9|3518.03|3508.03|3518.03|3508.03|3516.41|3506.41|34
1621244590000|2021-05-17 09:43:10|3518.17|3508.17|3515.95|3505.95|3518.17|3508.17|3515.95|3505.95|31
1621244600000|2021-05-17 09:43:20|3515.91|3505.91|3510.54|3500.54|3515.91|3505.91|3510.54|3500.54|35
1621244610000|2021-05-17 09:43:30|3510.66|3500.66|3510.24|3500.24|3511.8|3501.8|3510.24|3500.24|38
1621244620000|2021-05-17 09:43:40|3510.44|3500.44|3510.74|3500.74|3511.95|3501.95|3510.37|3500.37|38
1621244630000|2021-05-17 09:43:50|3510.75|3500.75|3510.93|3500.93|3511.25|3501.25|3510.49|3500.49|31
1621244640000|2021-05-17 09:44:00|3510.97|3500.97|3510.04|3500.04|3510.97|3500.97|3510.02|3500.02|29
1621244650000|2021-05-17 09:44:10|3509.95|3499.95|3509.47|3499.47|3510.05|3500.05|3509.4|3499.4|26
1621244660000|2021-05-17 09:44:20|3509.46|3499.46|3510.61|3500.61|3510.61|3500.61|3509.36|3499.36|19
1621244670000|2021-05-17 09:44:30|3510.69|3500.69|3514.74|3504.74|3514.98|3504.98|3510.69|3500.69|40
1621244680000|2021-05-17 09:44:40|3514.78|3504.78|3511.99|3501.99|3515.02|3505.02|3511.62|3501.62|35
1621244690000|2021-05-17 09:44:50|3512.02|3502.02|3512.77|3502.77|3513.34|3503.34|3511.43|3501.43|37
1621244700000|2021-05-17 09:45:00|3511.94|3501.94|3509.66|3499.66|3512.61|3502.61|3509.66|3499.66|39
1621244710000|2021-05-17 09:45:10|3509.79|3499.79|3511.72|3501.72|3512.03|3502.03|3509.78|3499.78|35
1621244720000|2021-05-17 09:45:20|3511.7|3501.7|3512.77|3502.77|3512.77|3502.77|3510.88|3500.88|32
1621244730000|2021-05-17 09:45:30|3512.73|3502.73|3513.31|3503.31|3513.45|3503.45|3511.07|3501.07|37
1621244740000|2021-05-17 09:45:40|3513.3|3503.3|3512.84|3502.84|3513.3|3503.3|3512.25|3502.25|36
1621244750000|2021-05-17 09:45:50|3512.85|3502.85|3512.23|3502.23|3512.89|3502.89|3511.55|3501.55|28
1621244760000|2021-05-17 09:46:00|3512.12|3502.12|3511.09|3501.09|3512.14|3502.14|3511.09|3501.09|21
1621244770000|2021-05-17 09:46:10|3511.08|3501.08|3512.32|3502.32|3512.5|3502.5|3510.95|3500.95|28
1621244780000|2021-05-17 09:46:20|3512.31|3502.31|3516.09|3506.09|3517.19|3507.19|3512.23|3502.23|37
1621244790000|2021-05-17 09:46:30|3516.23|3506.23|3513.32|3503.32|3516.63|3506.63|3513.32|3503.32|36
1621244800000|2021-05-17 09:46:40|3513.36|3503.36|3514.72|3504.72|3514.72|3504.72|3511.77|3501.77|37
1621244810000|2021-05-17 09:46:50|3514.45|3504.45|3516.72|3506.72|3517.53|3507.53|3514.45|3504.45|38
1621244820000|2021-05-17 09:47:00|3516.39|3506.39|3519.92|3509.92|3519.92|3509.92|3516.39|3506.39|34
1621244830000|2021-05-17 09:47:10|3520.03|3510.03|3520.38|3510.38|3523.27|3513.27|3519.85|3509.85|38
1621244840000|2021-05-17 09:47:20|3520.48|3510.48|3524.01|3514.01|3525.08|3515.08|3519.13|3509.13|40
1621244850000|2021-05-17 09:47:30|3524.11|3514.11|3523.89|3513.89|3524.15|3514.15|3522.22|3512.22|38
1621244860000|2021-05-17 09:47:40|3523.85|3513.85|3526.01|3516.01|3526.69|3516.69|3523.05|3513.05|38
1621244870000|2021-05-17 09:47:50|3526.04|3516.04|3527.71|3517.71|3527.71|3517.71|3525.89|3515.89|34
1621244880000|2021-05-17 09:48:00|3527.73|3517.73|3531.97|3521.97|3531.97|3521.97|3527.55|3517.55|37
1621244890000|2021-05-17 09:48:10|3532.05|3522.05|3531.14|3521.14|3533.1|3523.1|3529.64|3519.64|39
1621244900000|2021-05-17 09:48:20|3530.76|3520.76|3532.2|3522.2|3532.36|3522.36|3530.12|3520.12|34
1621244910000|2021-05-17 09:48:30|3531.88|3521.88|3528.38|3518.38|3534.2|3524.2|3528.38|3518.38|38
1621244920000|2021-05-17 09:48:40|3528.1|3518.1|3526.7|3516.7|3528.1|3518.1|3526.65|3516.65|34
1621244930000|2021-05-17 09:48:50|3526.8|3516.8|3524.18|3514.18|3526.85|3516.85|3523.85|3513.85|37
1621244940000|2021-05-17 09:49:00|3524.24|3514.24|3523.68|3513.68|3526.09|3516.09|3523.46|3513.46|40
1621244950000|2021-05-17 09:49:10|3523.64|3513.64|3517.1|3507.1|3523.75|3513.75|3517.1|3507.1|38
1621244960000|2021-05-17 09:49:20|3517.52|3507.52|3516|3506|3521.5|3511.5|3516|3506|35
1621244970000|2021-05-17 09:49:30|3516.09|3506.09|3513.61|3503.61|3516.35|3506.35|3512.61|3502.61|32
1621244980000|2021-05-17 09:49:40|3514.27|3504.27|3513.15|3503.15|3517.15|3507.15|3512.92|3502.92|38
1621244990000|2021-05-17 09:49:50|3513.32|3503.32|3512.87|3502.87|3514.31|3504.31|3510.82|3500.82|34
1621245000000|2021-05-17 09:50:00|3512.88|3502.88|3515.9|3505.9|3515.95|3505.95|3512.88|3502.88|35
1621245010000|2021-05-17 09:50:10|3515.91|3505.91|3519.03|3509.03|3519.3|3509.3|3515.91|3505.91|38
1621245020000|2021-05-17 09:50:20|3519.14|3509.14|3521.7|3511.7|3523.62|3513.62|3519.03|3509.03|36
1621245030000|2021-05-17 09:50:30|3521.69|3511.69|3523.07|3513.07|3523.07|3513.07|3520.47|3510.47|40
1621245040000|2021-05-17 09:50:40|3523.1|3513.1|3523.1|3513.1|3524.03|3514.03|3523.1|3513.1|38
1621245050000|2021-05-17 09:50:50|3525.5|3515.5|3527.06|3517.06|3527.06|3517.06|3522.32|3512.32|36
1621245060000|2021-05-17 09:51:00|3527.05|3517.05|3526.13|3516.13|3527.05|3517.05|3523.14|3513.14|39
1621245070000|2021-05-17 09:51:10|3526.26|3516.26|3520.66|3510.66|3526.57|3516.57|3520.53|3510.53|39
1621245080000|2021-05-17 09:51:20|3520.63|3510.63|3520.39|3510.39|3522.7|3512.7|3519.73|3509.73|38
1621245090000|2021-05-17 09:51:30|3520.37|3510.37|3523.47|3513.47|3523.64|3513.64|3520.27|3510.27|35
1621245100000|2021-05-17 09:51:40|3523.46|3513.46|3522.29|3512.29|3523.71|3513.71|3522.29|3512.29|37
1621245110000|2021-05-17 09:51:50|3522.15|3512.15|3523.49|3513.49|3523.75|3513.75|3521.71|3511.71|35
1621245120000|2021-05-17 09:52:00|3523.41|3513.41|3523.57|3513.57|3523.71|3513.71|3523.28|3513.28|29
1621245130000|2021-05-17 09:52:10|3523.54|3513.54|3523.26|3513.26|3523.71|3513.71|3522.49|3512.49|36
1621245140000|2021-05-17 09:52:20|3523.23|3513.23|3524.55|3514.55|3524.96|3514.96|3523.22|3513.22|21
1621245150000|2021-05-17 09:52:30|3524.73|3514.73|3525.17|3515.17|3525.76|3515.76|3524.49|3514.49|34
1621245160000|2021-05-17 09:52:40|3525.25|3515.25|3528.22|3518.22|3528.33|3518.33|3524.95|3514.95|35
1621245170000|2021-05-17 09:52:50|3528.28|3518.28|3529|3519|3529.28|3519.28|3527.17|3517.17|38
1621245180000|2021-05-17 09:53:00|3529.32|3519.32|3529.57|3519.57|3529.57|3519.57|3525.86|3515.86|40
1621245190000|2021-05-17 09:53:10|3529.94|3519.94|3531.93|3521.93|3533.19|3523.19|3529.94|3519.94|37
1621245200000|2021-05-17 09:53:20|3531.9|3521.9|3535.75|3525.75|3536.18|3526.18|3531.9|3521.9|38
1621245210000|2021-05-17 09:53:30|3535.57|3525.57|3535.84|3525.84|3536.42|3526.42|3534.38|3524.38|38
1621245220000|2021-05-17 09:53:40|3535.76|3525.76|3535.62|3525.62|3536.32|3526.32|3535.17|3525.17|37
1621245230000|2021-05-17 09:53:50|3535.63|3525.63|3538.03|3528.03|3538.03|3528.03|3535.51|3525.51|35
1621245240000|2021-05-17 09:54:00|3537.89|3527.89|3535.92|3525.92|3538.1|3528.1|3535.09|3525.09|38
1621245250000|2021-05-17 09:54:10|3535.9|3525.9|3529.01|3519.01|3536.36|3526.36|3528.93|3518.93|39
1621245260000|2021-05-17 09:54:20|3528.99|3518.99|3535.95|3525.95|3536.24|3526.24|3528.99|3518.99|39
1621245270000|2021-05-17 09:54:30|3535.91|3525.91|3536.14|3526.14|3537.99|3527.99|3535.5|3525.5|40
1621245280000|2021-05-17 09:54:40|3535.81|3525.81|3533.1|3523.1|3536.66|3526.66|3533.1|3523.1|38
1621245290000|2021-05-17 09:54:50|3533.31|3523.31|3531.6|3521.6|3533.62|3523.62|3531.6|3521.6|39
1621245300000|2021-05-17 09:55:00|3531.97|3521.97|3532.93|3522.93|3533.74|3523.74|3531.42|3521.42|40
1621245310000|2021-05-17 09:55:10|3533.12|3523.12|3532.6|3522.6|3533.74|3523.74|3532.06|3522.06|36
1621245320000|2021-05-17 09:55:20|3532.94|3522.94|3528.74|3518.74|3533|3523|3528.74|3518.74|39
1621245330000|2021-05-17 09:55:30|3528.8|3518.8|3529.29|3519.29|3529.4|3519.4|3526.47|3516.47|40
1621245340000|2021-05-17 09:55:40|3529.28|3519.28|3531.16|3521.16|3531.51|3521.51|3529.28|3519.28|38
1621245350000|2021-05-17 09:55:50|3531.26|3521.26|3530.11|3520.11|3531.35|3521.35|3528.29|3518.29|36
1621245360000|2021-05-17 09:56:00|3530.2|3520.2|3527|3517|3530.79|3520.79|3527|3517|36
1621245370000|2021-05-17 09:56:10|3527.16|3517.16|3522.8|3512.8|3527.3|3517.3|3522.67|3512.67|37
1621245380000|2021-05-17 09:56:20|3522.86|3512.86|3522.07|3512.07|3523.77|3513.77|3520.79|3510.79|38
1621245390000|2021-05-17 09:56:30|3521.81|3511.81|3523.44|3513.44|3524.77|3514.77|3521.81|3511.81|38
1621245400000|2021-05-17 09:56:40|3523.05|3513.05|3521.27|3511.27|3524.14|3514.14|3521.07|3511.07|38
1621245410000|2021-05-17 09:56:50|3521.25|3511.25|3523.61|3513.61|3523.7|3513.7|3520.62|3510.62|36
1621245420000|2021-05-17 09:57:00|3522.89|3512.89|3518.76|3508.76|3522.89|3512.89|3518|3508|39
1621245430000|2021-05-17 09:57:10|3519.07|3509.07|3518.65|3508.65|3519.48|3509.48|3518.44|3508.44|35
1621245440000|2021-05-17 09:57:20|3518.36|3508.36|3519.91|3509.91|3520.87|3510.87|3517.89|3507.89|34
1621245450000|2021-05-17 09:57:30|3519.79|3509.79|3520.99|3510.99|3522.49|3512.49|3519.77|3509.77|37
1621245460000|2021-05-17 09:57:40|3521.04|3511.04|3518.64|3508.64|3521.4|3511.4|3518.64|3508.64|36
1621245470000|2021-05-17 09:57:50|3518.27|3508.27|3519.3|3509.3|3519.59|3509.59|3517.98|3507.98|35
1621245480000|2021-05-17 09:58:00|3518.85|3508.85|3518.36|3508.36|3519.09|3509.09|3518.36|3508.36|32
1621245490000|2021-05-17 09:58:10|3518.4|3508.4|3517.48|3507.48|3519.52|3509.52|3516.94|3506.94|36
1621245500000|2021-05-17 09:58:20|3517.68|3507.68|3516.85|3506.85|3518.03|3508.03|3516.8|3506.8|38
1621245510000|2021-05-17 09:58:30|3517.03|3507.03|3516.6|3506.6|3517.79|3507.79|3516.29|3506.29|32
1621245520000|2021-05-17 09:58:40|3516.48|3506.48|3516.41|3506.41|3516.82|3506.82|3516.17|3506.17|31
1621245530000|2021-05-17 09:58:50|3516.4|3506.4|3517.04|3507.04|3517.19|3507.19|3516.38|3506.38|29
1621245540000|2021-05-17 09:59:00|3517.01|3507.01|3516.86|3506.86|3517.21|3507.21|3516.51|3506.51|34
1621245550000|2021-05-17 09:59:10|3516.82|3506.82|3516.56|3506.56|3516.97|3506.97|3516.54|3506.54|23
1621245560000|2021-05-17 09:59:20|3516.62|3506.62|3518.58|3508.58|3518.71|3508.71|3516.62|3506.62|35
1621245570000|2021-05-17 09:59:30|3518.51|3508.51|3522.04|3512.04|3522.04|3512.04|3518.51|3508.51|38
1621245580000|2021-05-17 09:59:40|3521.94|3511.94|3522.27|3512.27|3522.84|3512.84|3521.36|3511.36|37
1621245590000|2021-05-17 09:59:50|3522|3512|3520.13|3510.13|3522|3512|3519.95|3509.95|34
1621245600000|2021-05-17 10:00:00|3520.15|3510.15|3525.16|3515.16|3525.16|3515.16|3519.97|3509.97|37
1621245610000|2021-05-17 10:00:10|3525.63|3515.63|3524.08|3514.08|3527.63|3517.63|3524.06|3514.06|34
1621245620000|2021-05-17 10:00:20|3524.1|3514.1|3523.84|3513.84|3524.62|3514.62|3523.34|3513.34|37
1621245630000|2021-05-17 10:00:30|3523.74|3513.74|3523.77|3513.77|3524.05|3514.05|3522.81|3512.81|33
1621245640000|2021-05-17 10:00:40|3523.85|3513.85|3524.08|3514.08|3525.76|3515.76|3523.05|3513.05|35
1621245650000|2021-05-17 10:00:50|3524.22|3514.22|3526.79|3516.79|3526.98|3516.98|3524.22|3514.22|35
1621245660000|2021-05-17 10:01:00|3526.85|3516.85|3528.33|3518.33|3529.16|3519.16|3526.85|3516.85|35
1621245670000|2021-05-17 10:01:10|3528.4|3518.4|3526.43|3516.43|3528.49|3518.49|3526.24|3516.24|32
1621245680000|2021-05-17 10:01:20|3526.53|3516.53|3527.9|3517.9|3528.25|3518.25|3526.48|3516.48|35
1621245690000|2021-05-17 10:01:30|3527.77|3517.77|3526.73|3516.73|3527.77|3517.77|3526.37|3516.37|31
1621245700000|2021-05-17 10:01:40|3526.64|3516.64|3525.98|3515.98|3526.86|3516.86|3525.88|3515.88|34
1621245710000|2021-05-17 10:01:50|3525.92|3515.92|3523.89|3513.89|3526.14|3516.14|3523.67|3513.67|28
1621245720000|2021-05-17 10:02:00|3523.83|3513.83|3520.52|3510.52|3524.11|3514.11|3520.43|3510.43|33
1621245730000|2021-05-17 10:02:10|3520.28|3510.28|3526.95|3516.95|3526.95|3516.95|3520.28|3510.28|39
1621245740000|2021-05-17 10:02:20|3527.14|3517.14|3524.43|3514.43|3527.94|3517.94|3524.33|3514.33|36
1621245750000|2021-05-17 10:02:30|3524.49|3514.49|3524.14|3514.14|3524.75|3514.75|3523.68|3513.68|35
1621245760000|2021-05-17 10:02:40|3524.2|3514.2|3524.04|3514.04|3524.46|3514.46|3523.93|3513.93|20
1621245770000|2021-05-17 10:02:50|3524.06|3514.06|3523.92|3513.92|3524.92|3514.92|3523.88|3513.88|33
1621245780000|2021-05-17 10:03:00|3523.95|3513.95|3524.98|3514.98|3525.04|3515.04|3523.95|3513.95|26
1621245790000|2021-05-17 10:03:10|3524.97|3514.97|3526.28|3516.28|3527.16|3517.16|3524.97|3514.97|31
1621245800000|2021-05-17 10:03:20|3526.4|3516.4|3523.8|3513.8|3526.45|3516.45|3523.8|3513.8|29
1621245810000|2021-05-17 10:03:30|3523.55|3513.55|3521.31|3511.31|3523.57|3513.57|3521.31|3511.31|37
1621245820000|2021-05-17 10:03:40|3520.7|3510.7|3520.17|3510.17|3521.41|3511.41|3519.68|3509.68|37
1621245830000|2021-05-17 10:03:50|3520.12|3510.12|3516.89|3506.89|3520.13|3510.13|3516.89|3506.89|38
1621245840000|2021-05-17 10:04:00|3516.93|3506.93|3517.13|3507.13|3517.36|3507.36|3516.58|3506.58|33
1621245850000|2021-05-17 10:04:10|3517.14|3507.14|3516.3|3506.3|3517.49|3507.49|3516.3|3506.3|34
1621245860000|2021-05-17 10:04:20|3515.7|3505.7|3516.47|3506.47|3516.55|3506.55|3515.43|3505.43|38
1621245870000|2021-05-17 10:04:30|3516.48|3506.48|3516.64|3506.64|3516.94|3506.94|3516.33|3506.33|34
1621245880000|2021-05-17 10:04:40|3516.83|3506.83|3518.36|3508.36|3518.74|3508.74|3516.83|3506.83|38
1621245890000|2021-05-17 10:04:50|3518.47|3508.47|3517.25|3507.25|3518.73|3508.73|3517.25|3507.25|34
1621245900000|2021-05-17 10:05:00|3517.2|3507.2|3519.2|3509.2|3519.29|3509.29|3516.79|3506.79|32
1621245910000|2021-05-17 10:05:10|3519.06|3509.06|3517.61|3507.61|3519.14|3509.14|3517.37|3507.37|33
1621245920000|2021-05-17 10:05:20|3517.57|3507.57|3515.69|3505.69|3517.57|3507.57|3515.69|3505.69|28
1621245930000|2021-05-17 10:05:30|3515.66|3505.66|3515.44|3505.44|3515.68|3505.68|3515.29|3505.29|23
1621245940000|2021-05-17 10:05:40|3515.42|3505.42|3517.88|3507.88|3517.88|3507.88|3515.42|3505.42|32
1621245950000|2021-05-17 10:05:50|3517.89|3507.89|3516.92|3506.92|3517.91|3507.91|3516.86|3506.86|33
1621245960000|2021-05-17 10:06:00|3516.9|3506.9|3516.66|3506.66|3516.95|3506.95|3516.47|3506.47|19
1621245970000|2021-05-17 10:06:10|3516.74|3506.74|3517.78|3507.78|3517.78|3507.78|3516.74|3506.74|10
1621245980000|2021-05-17 10:06:20|3517.71|3507.71|3519.21|3509.21|3519.31|3509.31|3517.71|3507.71|28
1621245990000|2021-05-17 10:06:30|3518.84|3508.84|3518.43|3508.43|3519.02|3509.02|3518.4|3508.4|20
1621246000000|2021-05-17 10:06:40|3518.39|3508.39|3518.56|3508.56|3518.76|3508.76|3518.17|3508.17|22
1621246010000|2021-05-17 10:06:50|3518.62|3508.62|3518.89|3508.89|3518.89|3508.89|3518.48|3508.48|25
1621246020000|2021-05-17 10:07:00|3518.82|3508.82|3518.31|3508.31|3518.82|3508.82|3517.42|3507.42|25
1621246030000|2021-05-17 10:07:10|3518.52|3508.52|3518.74|3508.74|3518.74|3508.74|3518.36|3508.36|14
1621246040000|2021-05-17 10:07:20|3518.54|3508.54|3516.07|3506.07|3518.54|3508.54|3516.06|3506.06|29
1621246050000|2021-05-17 10:07:30|3515.96|3505.96|3514.27|3504.27|3515.99|3505.99|3514.27|3504.27|31
1621246060000|2021-05-17 10:07:40|3514.03|3504.03|3512|3502|3514.07|3504.07|3511.99|3501.99|35
1621246070000|2021-05-17 10:07:50|3511.98|3501.98|3512.66|3502.66|3512.69|3502.69|3511.5|3501.5|27
1621246080000|2021-05-17 10:08:00|3512.78|3502.78|3511.99|3501.99|3514.61|3504.61|3511.89|3501.89|30
1621246090000|2021-05-17 10:08:10|3512.02|3502.02|3510.15|3500.15|3512.06|3502.06|3510.15|3500.15|23
1621246100000|2021-05-17 10:08:20|3510.03|3500.03|3509.29|3499.29|3510.37|3500.37|3507.95|3497.95|35
1621246110000|2021-05-17 10:08:30|3509.36|3499.36|3506.26|3496.26|3510.82|3500.82|3506.26|3496.26|36
1621246120000|2021-05-17 10:08:40|3506.18|3496.18|3506.4|3496.4|3506.79|3496.79|3505.83|3495.83|33
1621246130000|2021-05-17 10:08:50|3506.5|3496.5|3507.28|3497.28|3507.79|3497.79|3506.21|3496.21|32
1621246140000|2021-05-17 10:09:00|3507.26|3497.26|3508.01|3498.01|3508.01|3498.01|3506.2|3496.2|37
1621246150000|2021-05-17 10:09:10|3508.24|3498.24|3509.71|3499.71|3512.51|3502.51|3508.24|3498.24|38
1621246160000|2021-05-17 10:09:20|3509.88|3499.88|3513.28|3503.28|3513.56|3503.56|3509.56|3499.56|33
1621246170000|2021-05-17 10:09:30|3513.45|3503.45|3511.71|3501.71|3513.74|3503.74|3511.71|3501.71|38
1621246180000|2021-05-17 10:09:40|3511.66|3501.66|3512.95|3502.95|3514.31|3504.31|3511.66|3501.66|36
1621246190000|2021-05-17 10:09:50|3513.22|3503.22|3511|3501|3513.43|3503.43|3510.81|3500.81|35
1621246200000|2021-05-17 10:10:00|3510.99|3500.99|3512.73|3502.73|3513.22|3503.22|3510.99|3500.99|32
1621246210000|2021-05-17 10:10:10|3512.91|3502.91|3513.48|3503.48|3515.78|3505.78|3512.91|3502.91|36
1621246220000|2021-05-17 10:10:20|3513.44|3503.44|3513.63|3503.63|3515.39|3505.39|3513.44|3503.44|31
1621246230000|2021-05-17 10:10:30|3513.71|3503.71|3512.29|3502.29|3513.84|3503.84|3512.28|3502.28|22
1621246240000|2021-05-17 10:10:40|3512.27|3502.27|3515.96|3505.96|3516.02|3506.02|3512.25|3502.25|39
1621246250000|2021-05-17 10:10:50|3516.14|3506.14|3514.65|3504.65|3516.19|3506.19|3514.59|3504.59|34
1621246260000|2021-05-17 10:11:00|3514.68|3504.68|3517.9|3507.9|3520.16|3510.16|3514.62|3504.62|36
1621246270000|2021-05-17 10:11:10|3518.61|3508.61|3517.82|3507.82|3520.89|3510.89|3517.68|3507.68|37
1621246280000|2021-05-17 10:11:20|3517.87|3507.87|3518.98|3508.98|3520.87|3510.87|3517.82|3507.82|35
1621246290000|2021-05-17 10:11:30|3518.94|3508.94|3519.57|3509.57|3519.84|3509.84|3518.79|3508.79|30
1621246300000|2021-05-17 10:11:40|3519.61|3509.61|3518.93|3508.93|3519.63|3509.63|3518.76|3508.76|24
1621246310000|2021-05-17 10:11:50|3518.91|3508.91|3518.85|3508.85|3518.91|3508.91|3517.85|3507.85|22
1621246320000|2021-05-17 10:12:00|3518.86|3508.86|3519.44|3509.44|3519.45|3509.45|3518.54|3508.54|26
1621246330000|2021-05-17 10:12:10|3519.45|3509.45|3522.53|3512.53|3522.79|3512.79|3519.4|3509.4|30
1621246340000|2021-05-17 10:12:20|3522.51|3512.51|3523.22|3513.22|3524.09|3514.09|3522.36|3512.36|31
1621246350000|2021-05-17 10:12:30|3523.62|3513.62|3523.37|3513.37|3523.72|3513.72|3523.33|3513.33|32
1621246360000|2021-05-17 10:12:40|3523.41|3513.41|3523.22|3513.22|3523.91|3513.91|3522.66|3512.66|32
1621246370000|2021-05-17 10:12:50|3523.52|3513.52|3523.62|3513.62|3523.72|3513.72|3522.96|3512.96|29
1621246380000|2021-05-17 10:13:00|3523.52|3513.52|3525.55|3515.55|3525.86|3515.86|3523.39|3513.39|18
1621246390000|2021-05-17 10:13:10|3525.58|3515.58|3525.45|3515.45|3525.62|3515.62|3525.36|3515.36|25
1621246400000|2021-05-17 10:13:20|3525.52|3515.52|3525.98|3515.98|3526.12|3516.12|3525.45|3515.45|28
1621246410000|2021-05-17 10:13:30|3525.97|3515.97|3525.98|3515.98|3526.09|3516.09|3525.91|3515.91|21
1621246420000|2021-05-17 10:13:40|3525.97|3515.97|3525.88|3515.88|3526.01|3516.01|3525.88|3515.88|15
1621246430000|2021-05-17 10:13:50|3525.87|3515.87|3526.25|3516.25|3526.72|3516.72|3525.82|3515.82|22
1621246440000|2021-05-17 10:14:00|3525.8|3515.8|3525.11|3515.11|3525.8|3515.8|3524.98|3514.98|23
1621246450000|2021-05-17 10:14:10|3525.1|3515.1|3519.7|3509.7|3525.15|3515.15|3519.7|3509.7|29
1621246460000|2021-05-17 10:14:20|3519.11|3509.11|3521.48|3511.48|3521.48|3511.48|3517.95|3507.95|38
1621246470000|2021-05-17 10:14:30|3521.5|3511.5|3521.12|3511.12|3521.78|3511.78|3520.57|3510.57|31
1621246480000|2021-05-17 10:14:40|3521.15|3511.15|3518.49|3508.49|3521.15|3511.15|3518.13|3508.13|32
1621246490000|2021-05-17 10:14:50|3518.35|3508.35|3518.5|3508.5|3519.58|3509.58|3518.35|3508.35|31
1621246500000|2021-05-17 10:15:00|3518.52|3508.52|3518.9|3508.9|3519.39|3509.39|3518.51|3508.51|25
1621246510000|2021-05-17 10:15:10|3518.62|3508.62|3517.17|3507.17|3518.64|3508.64|3517.05|3507.05|26
1621246520000|2021-05-17 10:15:20|3517.13|3507.13|3514.43|3504.43|3517.13|3507.13|3514.34|3504.34|31
1621246530000|2021-05-17 10:15:30|3514.42|3504.42|3513.36|3503.36|3514.42|3504.42|3513.36|3503.36|29
1621246540000|2021-05-17 10:15:40|3513.39|3503.39|3512.98|3502.98|3514.08|3504.08|3512.98|3502.98|30
1621246550000|2021-05-17 10:15:50|3512.96|3502.96|3510.49|3500.49|3512.96|3502.96|3510.37|3500.37|34
1621246560000|2021-05-17 10:16:00|3510.57|3500.57|3512.38|3502.38|3512.38|3502.38|3510.55|3500.55|35
1621246570000|2021-05-17 10:16:10|3512.59|3502.59|3509.52|3499.52|3513.59|3503.59|3509.5|3499.5|37
1621246580000|2021-05-17 10:16:20|3509.45|3499.45|3506.95|3496.95|3509.45|3499.45|3506.93|3496.93|37
1621246590000|2021-05-17 10:16:30|3506.97|3496.97|3506.68|3496.68|3507.32|3497.32|3506.63|3496.63|37
1621246600000|2021-05-17 10:16:40|3506.71|3496.71|3504.78|3494.78|3506.71|3496.71|3504.78|3494.78|24
1621246610000|2021-05-17 10:16:50|3504.67|3494.67|3507.84|3497.84|3508.22|3498.22|3504.2|3494.2|27
1621246620000|2021-05-17 10:17:00|3507.89|3497.89|3507.08|3497.08|3508.47|3498.47|3506.53|3496.53|35
1621246630000|2021-05-17 10:17:10|3507.05|3497.05|3506.19|3496.19|3507.29|3497.29|3506.09|3496.09|36
1621246640000|2021-05-17 10:17:20|3506.16|3496.16|3504.9|3494.9|3506.17|3496.17|3504.88|3494.88|33
1621246650000|2021-05-17 10:17:30|3504.89|3494.89|3504.86|3494.86|3505.04|3495.04|3503.21|3493.21|33
1621246660000|2021-05-17 10:17:40|3504.95|3494.95|3504.37|3494.37|3504.97|3494.97|3504.33|3494.33|30
1621246670000|2021-05-17 10:17:50|3504.29|3494.29|3504.52|3494.52|3504.92|3494.92|3503.93|3493.93|27
1621246680000|2021-05-17 10:18:00|3504.67|3494.67|3498.82|3488.82|3504.67|3494.67|3498.59|3488.59|39
1621246690000|2021-05-17 10:18:10|3498.59|3488.59|3498.26|3488.26|3500.91|3490.91|3497.48|3487.48|40
1621246700000|2021-05-17 10:18:20|3498.24|3488.24|3497.8|3487.8|3498.3|3488.3|3496.48|3486.48|37
1621246710000|2021-05-17 10:18:30|3497.81|3487.81|3495.4|3485.4|3497.81|3487.81|3495.4|3485.4|40
1621246720000|2021-05-17 10:18:40|3495.55|3485.55|3494.67|3484.67|3495.56|3485.56|3494.49|3484.49|36
1621246730000|2021-05-17 10:18:50|3494.68|3484.68|3494.85|3484.85|3494.91|3484.91|3494.02|3484.02|35
1621246740000|2021-05-17 10:19:00|3494.92|3484.92|3496.35|3486.35|3497.52|3487.52|3494.92|3484.92|35
1621246750000|2021-05-17 10:19:10|3496.13|3486.13|3494.38|3484.38|3496.13|3486.13|3494.34|3484.34|35
1621246760000|2021-05-17 10:19:20|3494.43|3484.43|3491.93|3481.93|3494.55|3484.55|3491.79|3481.79|37
1621246770000|2021-05-17 10:19:30|3492.2|3482.2|3489.92|3479.92|3492.2|3482.2|3489.92|3479.92|38
1621246780000|2021-05-17 10:19:40|3489.93|3479.93|3488.8|3478.8|3490.59|3480.59|3488.8|3478.8|37
1621246790000|2021-05-17 10:19:50|3488.35|3478.35|3488|3478|3488.38|3478.38|3487.39|3477.39|30
1621246800000|2021-05-17 10:20:00|3487.99|3477.99|3487.89|3477.89|3489.23|3479.23|3487.79|3477.79|35
1621246810000|2021-05-17 10:20:10|3487.88|3477.88|3489.26|3479.26|3489.52|3479.52|3487.87|3477.87|37
1621246820000|2021-05-17 10:20:20|3489.19|3479.19|3487.56|3477.56|3489.19|3479.19|3487.22|3477.22|29
1621246830000|2021-05-17 10:20:30|3487.61|3477.61|3485.56|3475.56|3487.61|3477.61|3485.39|3475.39|28
1621246840000|2021-05-17 10:20:40|3485.13|3475.13|3482.83|3472.83|3485.13|3475.13|3480.78|3470.78|39
1621246850000|2021-05-17 10:20:50|3483|3473|3482.96|3472.96|3484.4|3474.4|3482.46|3472.46|37
1621246860000|2021-05-17 10:21:00|3482.89|3472.89|3486.83|3476.83|3487.73|3477.73|3482.89|3472.89|33
1621246870000|2021-05-17 10:21:10|3486.81|3476.81|3485.69|3475.69|3487.38|3477.38|3485.2|3475.2|34
1621246880000|2021-05-17 10:21:20|3485.67|3475.67|3483.88|3473.88|3485.88|3475.88|3483.72|3473.72|33
1621246890000|2021-05-17 10:21:30|3484.3|3474.3|3483.29|3473.29|3484.38|3474.38|3483|3473|33
1621246900000|2021-05-17 10:21:40|3483.3|3473.3|3486.53|3476.53|3486.53|3476.53|3482.84|3472.84|33
1621246910000|2021-05-17 10:21:50|3486.75|3476.75|3486.11|3476.11|3487.36|3477.36|3484.88|3474.88|36
1621246920000|2021-05-17 10:22:00|3485.42|3475.42|3488.31|3478.31|3489.1|3479.1|3485.42|3475.42|34
1621246930000|2021-05-17 10:22:10|3488.33|3478.33|3487.25|3477.25|3490.56|3480.56|3487.19|3477.19|35
1621246940000|2021-05-17 10:22:20|3487.13|3477.13|3486.75|3476.75|3489.16|3479.16|3486.14|3476.14|34
1621246950000|2021-05-17 10:22:30|3486.97|3476.97|3484.94|3474.94|3487.2|3477.2|3484.94|3474.94|37
1621246960000|2021-05-17 10:22:40|3484.79|3474.79|3482.77|3472.77|3484.85|3474.85|3482.77|3472.77|39
1621246970000|2021-05-17 10:22:50|3482.74|3472.74|3484.13|3474.13|3485.26|3475.26|3481.93|3471.93|36
1621246980000|2021-05-17 10:23:00|3484.35|3474.35|3484.65|3474.65|3485.13|3475.13|3484.35|3474.35|36
1621246990000|2021-05-17 10:23:10|3484.7|3474.7|3488.96|3478.96|3490.1|3480.1|3484.7|3474.7|36
1621247000000|2021-05-17 10:23:20|3488.93|3478.93|3489.75|3479.75|3490.31|3480.31|3488.93|3478.93|38
1621247010000|2021-05-17 10:23:30|3489.64|3479.64|3488.5|3478.5|3489.69|3479.69|3488.39|3478.39|33
1621247020000|2021-05-17 10:23:40|3488.82|3478.82|3488.11|3478.11|3489.38|3479.38|3487.19|3477.19|35
1621247030000|2021-05-17 10:23:50|3488.1|3478.1|3487.77|3477.77|3488.45|3478.45|3486.74|3476.74|35
1621247040000|2021-05-17 10:24:00|3487.78|3477.78|3487.94|3477.94|3488.9|3478.9|3487.77|3477.77|36
1621247050000|2021-05-17 10:24:10|3488.02|3478.02|3483.82|3473.82|3488.02|3478.02|3483.82|3473.82|37
1621247060000|2021-05-17 10:24:20|3483.83|3473.83|3480.24|3470.24|3484.34|3474.34|3480.18|3470.18|40
1621247070000|2021-05-17 10:24:30|3480.23|3470.23|3481.13|3471.13|3481.85|3471.85|3479.62|3469.62|34
1621247080000|2021-05-17 10:24:40|3481.17|3471.17|3479.6|3469.6|3481.2|3471.2|3479.55|3469.55|33
1621247090000|2021-05-17 10:24:50|3479.58|3469.58|3475.17|3465.17|3480.95|3470.95|3474.98|3464.98|36
1621247100000|2021-05-17 10:25:00|3475.12|3465.12|3474.06|3464.06|3475.17|3465.17|3473.11|3463.11|35
1621247110000|2021-05-17 10:25:10|3474.2|3464.2|3477.29|3467.29|3477.29|3467.29|3474.13|3464.13|36
1621247120000|2021-05-17 10:25:20|3477.51|3467.51|3479.19|3469.19|3479.93|3469.93|3477.51|3467.51|37
1621247130000|2021-05-17 10:25:30|3479.39|3469.39|3480.25|3470.25|3480.58|3470.58|3479.21|3469.21|35
1621247140000|2021-05-17 10:25:40|3480.48|3470.48|3480.26|3470.26|3480.88|3470.88|3479.93|3469.93|37
1621247150000|2021-05-17 10:25:50|3480.32|3470.32|3480.18|3470.18|3480.96|3470.96|3480.15|3470.15|34
1621247160000|2021-05-17 10:26:00|3480.25|3470.25|3481.6|3471.6|3481.71|3471.71|3479.74|3469.74|29
1621247170000|2021-05-17 10:26:10|3481.59|3471.59|3486.26|3476.26|3486.28|3476.28|3481.56|3471.56|29
1621247180000|2021-05-17 10:26:20|3486.37|3476.37|3487.39|3477.39|3487.88|3477.88|3485.75|3475.75|37
1621247190000|2021-05-17 10:26:30|3487.4|3477.4|3485.41|3475.41|3487.41|3477.41|3483.55|3473.55|38
1621247200000|2021-05-17 10:26:40|3485.46|3475.46|3483.46|3473.46|3485.55|3475.55|3483.36|3473.36|32
1621247210000|2021-05-17 10:26:50|3483.52|3473.52|3484.19|3474.19|3484.23|3474.23|3483.38|3473.38|38
1621247220000|2021-05-17 10:27:00|3484.11|3474.11|3481.87|3471.87|3484.15|3474.15|3481.64|3471.64|31
1621247230000|2021-05-17 10:27:10|3481.88|3471.88|3480.71|3470.71|3481.95|3471.95|3480.46|3470.46|33
1621247240000|2021-05-17 10:27:20|3480.6|3470.6|3478.92|3468.92|3480.67|3470.67|3478.86|3468.86|30
1621247250000|2021-05-17 10:27:30|3478.8|3468.8|3479.71|3469.71|3479.71|3469.71|3478.8|3468.8|30
1621247260000|2021-05-17 10:27:40|3479.72|3469.72|3482.29|3472.29|3482.73|3472.73|3479.72|3469.72|33
1621247270000|2021-05-17 10:27:50|3482.27|3472.27|3479.84|3469.84|3482.27|3472.27|3479.59|3469.59|35
1621247280000|2021-05-17 10:28:00|3479.86|3469.86|3484.27|3474.27|3484.27|3474.27|3479.53|3469.53|38
1621247290000|2021-05-17 10:28:10|3484.89|3474.89|3482.94|3472.94|3485.53|3475.53|3482.94|3472.94|39
1621247300000|2021-05-17 10:28:20|3483.37|3473.37|3484.4|3474.4|3484.55|3474.55|3482.96|3472.96|37
1621247310000|2021-05-17 10:28:30|3484.36|3474.36|3481.48|3471.48|3484.36|3474.36|3481.09|3471.09|39
1621247320000|2021-05-17 10:28:40|3481.56|3471.56|3478.89|3468.89|3481.56|3471.56|3478.84|3468.84|35
1621247330000|2021-05-17 10:28:50|3479.21|3469.21|3480.36|3470.36|3481.24|3471.24|3478.65|3468.65|36
1621247340000|2021-05-17 10:29:00|3480.57|3470.57|3479.2|3469.2|3480.78|3470.78|3478.11|3468.11|31
1621247350000|2021-05-17 10:29:10|3479.14|3469.14|3478.59|3468.59|3479.71|3469.71|3478.36|3468.36|35
1621247360000|2021-05-17 10:29:20|3478.69|3468.69|3479.54|3469.54|3479.83|3469.83|3478.52|3468.52|26
1621247370000|2021-05-17 10:29:30|3480.72|3470.72|3479.02|3469.02|3481.85|3471.85|3478.59|3468.59|38
1621247380000|2021-05-17 10:29:40|3478.89|3468.89|3478.85|3468.85|3479.05|3469.05|3478.67|3468.67|30
1621247390000|2021-05-17 10:29:50|3478.89|3468.89|3476.39|3466.39|3479.38|3469.38|3476.39|3466.39|37
1621247400000|2021-05-17 10:30:00|3476.4|3466.4|3476.33|3466.33|3477.47|3467.47|3475.36|3465.36|39
1621247410000|2021-05-17 10:30:10|3476.5|3466.5|3480.11|3470.11|3480.11|3470.11|3476.5|3466.5|37
1621247420000|2021-05-17 10:30:20|3480.08|3470.08|3478.08|3468.08|3480.08|3470.08|3477|3467|39
1621247430000|2021-05-17 10:30:30|3478.19|3468.19|3479.12|3469.12|3479.12|3469.12|3478.19|3468.19|35
1621247440000|2021-05-17 10:30:40|3478.72|3468.72|3476.17|3466.17|3478.72|3468.72|3476.14|3466.14|34
1621247450000|2021-05-17 10:30:50|3476.13|3466.13|3475.56|3465.56|3476.13|3466.13|3474.96|3464.96|36
1621247460000|2021-05-17 10:31:00|3475.58|3465.58|3477.73|3467.73|3477.93|3467.93|3475.56|3465.56|33
1621247470000|2021-05-17 10:31:10|3477.77|3467.77|3477.16|3467.16|3477.77|3467.77|3475.89|3465.89|34
1621247480000|2021-05-17 10:31:20|3477.12|3467.12|3478.1|3468.1|3478.47|3468.47|3477.12|3467.12|25
1621247490000|2021-05-17 10:31:30|3478.11|3468.11|3475.54|3465.54|3478.16|3468.16|3475.54|3465.54|39
1621247500000|2021-05-17 10:31:40|3475.62|3465.62|3475.72|3465.72|3476.33|3466.33|3475.02|3465.02|37
1621247510000|2021-05-17 10:31:50|3475.99|3465.99|3474.8|3464.8|3476.58|3466.58|3474.52|3464.52|39
1621247520000|2021-05-17 10:32:00|3474.84|3464.84|3474.85|3464.85|3474.86|3464.86|3474.59|3464.59|25
1621247530000|2021-05-17 10:32:10|3474.91|3464.91|3478.41|3468.41|3478.41|3468.41|3474.91|3464.91|33
1621247540000|2021-05-17 10:32:20|3478.19|3468.19|3478.61|3468.61|3480.89|3470.89|3477.55|3467.55|40
1621247550000|2021-05-17 10:32:30|3478.74|3468.74|3480.53|3470.53|3481.27|3471.27|3478.56|3468.56|34
1621247560000|2021-05-17 10:32:40|3480.54|3470.54|3483.18|3473.18|3483.46|3473.46|3480.53|3470.53|38
1621247570000|2021-05-17 10:32:50|3483.21|3473.21|3484.34|3474.34|3484.34|3474.34|3482.6|3472.6|33
1621247580000|2021-05-17 10:33:00|3484.35|3474.35|3486.79|3476.79|3486.91|3476.91|3483.22|3473.22|37
1621247590000|2021-05-17 10:33:10|3487.45|3477.45|3490.16|3480.16|3491.8|3481.8|3487.35|3477.35|40
1621247600000|2021-05-17 10:33:20|3490.1|3480.1|3490.41|3480.41|3490.48|3480.48|3488.06|3478.06|36
1621247610000|2021-05-17 10:33:30|3490.38|3480.38|3489.15|3479.15|3490.59|3480.59|3487.88|3477.88|37
1621247620000|2021-05-17 10:33:40|3489.24|3479.24|3488.32|3478.32|3489.57|3479.57|3487.73|3477.73|36
1621247630000|2021-05-17 10:33:50|3487.95|3477.95|3487.76|3477.76|3487.96|3477.96|3487.02|3477.02|39
1621247640000|2021-05-17 10:34:00|3487.77|3477.77|3488.25|3478.25|3488.25|3478.25|3487.07|3477.07|29
1621247650000|2021-05-17 10:34:10|3488.4|3478.4|3491.67|3481.67|3491.67|3481.67|3488.4|3478.4|34
1621247660000|2021-05-17 10:34:20|3491.56|3481.56|3495.78|3485.78|3495.92|3485.92|3491.56|3481.56|33
1621247670000|2021-05-17 10:34:30|3495.68|3485.68|3493.31|3483.31|3496.15|3486.15|3493.18|3483.18|36
1621247680000|2021-05-17 10:34:40|3493.27|3483.27|3495.02|3485.02|3495.11|3485.11|3492.18|3482.18|35
1621247690000|2021-05-17 10:34:50|3495.14|3485.14|3498.13|3488.13|3498.78|3488.78|3494.93|3484.93|35
1621247700000|2021-05-17 10:35:00|3497.92|3487.92|3496.89|3486.89|3497.92|3487.92|3495.33|3485.33|33
1621247710000|2021-05-17 10:35:10|3497.23|3487.23|3499.23|3489.23|3499.23|3489.23|3496.28|3486.28|35
1621247720000|2021-05-17 10:35:20|3499.12|3489.12|3496.5|3486.5|3499.71|3489.71|3496.16|3486.16|35
1621247730000|2021-05-17 10:35:30|3496.62|3486.62|3496.25|3486.25|3496.87|3486.87|3495.79|3485.79|35
1621247740000|2021-05-17 10:35:40|3496.24|3486.24|3496.68|3486.68|3496.86|3486.86|3494.59|3484.59|33
1621247750000|2021-05-17 10:35:50|3496.87|3486.87|3496.61|3486.61|3496.87|3486.87|3494.79|3484.79|38
1621247760000|2021-05-17 10:36:00|3496.57|3486.57|3493.86|3483.86|3496.83|3486.83|3493.83|3483.83|35
1621247770000|2021-05-17 10:36:10|3493.63|3483.63|3494.56|3484.56|3495.78|3485.78|3493.63|3483.63|40
1621247780000|2021-05-17 10:36:20|3494.44|3484.44|3491.4|3481.4|3494.44|3484.44|3490.27|3480.27|38
1621247790000|2021-05-17 10:36:30|3491.27|3481.27|3491.47|3481.47|3494.34|3484.34|3491.2|3481.2|33
1621247800000|2021-05-17 10:36:40|3491.46|3481.46|3491.37|3481.37|3492.47|3482.47|3491.34|3481.34|24
1621247810000|2021-05-17 10:36:50|3491.36|3481.36|3492.31|3482.31|3492.38|3482.38|3491.35|3481.35|31
1621247820000|2021-05-17 10:37:00|3492.34|3482.34|3493.99|3483.99|3494.15|3484.15|3492.34|3482.34|34
1621247830000|2021-05-17 10:37:10|3493.97|3483.97|3494.58|3484.58|3494.58|3484.58|3493.56|3483.56|29
1621247840000|2021-05-17 10:37:20|3494.7|3484.7|3497.58|3487.58|3498.86|3488.86|3494.45|3484.45|31
1621247850000|2021-05-17 10:37:30|3497.53|3487.53|3495.69|3485.69|3497.53|3487.53|3495.34|3485.34|35
1621247860000|2021-05-17 10:37:40|3495.64|3485.64|3496.13|3486.13|3497.24|3487.24|3495.64|3485.64|37
1621247870000|2021-05-17 10:37:50|3496.17|3486.17|3495.74|3485.74|3496.17|3486.17|3495.11|3485.11|35
1621247880000|2021-05-17 10:38:00|3495.78|3485.78|3497.8|3487.8|3498.4|3488.4|3495.78|3485.78|32
1621247890000|2021-05-17 10:38:10|3497.91|3487.91|3498.74|3488.74|3499.62|3489.62|3497.84|3487.84|29
1621247900000|2021-05-17 10:38:20|3498.66|3488.66|3498.61|3488.61|3499.23|3489.23|3498.23|3488.23|35
1621247910000|2021-05-17 10:38:30|3498.75|3488.75|3499.45|3489.45|3500.15|3490.15|3498.64|3488.64|34
1621247920000|2021-05-17 10:38:40|3499.61|3489.61|3499.8|3489.8|3500.18|3490.18|3498.65|3488.65|32
1621247930000|2021-05-17 10:38:50|3499.73|3489.73|3499.69|3489.69|3500.09|3490.09|3498.66|3488.66|27
1621247940000|2021-05-17 10:39:00|3499.68|3489.68|3500.89|3490.89|3501.22|3491.22|3499.68|3489.68|26
1621247950000|2021-05-17 10:39:10|3500.83|3490.83|3500.89|3490.89|3500.92|3490.92|3500.75|3490.75|25
1621247960000|2021-05-17 10:39:20|3500.92|3490.92|3501.45|3491.45|3502.07|3492.07|3500.82|3490.82|26
1621247970000|2021-05-17 10:39:30|3501.56|3491.56|3502.22|3492.22|3502.22|3492.22|3501.56|3491.56|30
1621247980000|2021-05-17 10:39:40|3502.18|3492.18|3502.19|3492.19|3502.23|3492.23|3502.01|3492.01|18
1621247990000|2021-05-17 10:39:50|3502.2|3492.2|3499.36|3489.36|3502.2|3492.2|3499.36|3489.36|30
1621248000000|2021-05-17 10:40:00|3499.29|3489.29|3500.71|3490.71|3500.74|3490.74|3497.98|3487.98|38
1621248010000|2021-05-17 10:40:10|3500.7|3490.7|3502.19|3492.19|3502.51|3492.51|3500.55|3490.55|30
1621248020000|2021-05-17 10:40:20|3502.2|3492.2|3505.11|3495.11|3506.84|3496.84|3502.17|3492.17|32
1621248030000|2021-05-17 10:40:30|3505.53|3495.53|3505.52|3495.52|3506.07|3496.07|3504.08|3494.08|27
1621248040000|2021-05-17 10:40:40|3505.31|3495.31|3504.62|3494.62|3505.81|3495.81|3503.98|3493.98|33
1621248050000|2021-05-17 10:40:50|3504.76|3494.76|3505.57|3495.57|3505.64|3495.64|3503.25|3493.25|28
1621248060000|2021-05-17 10:41:00|3505.95|3495.95|3507.64|3497.64|3508.36|3498.36|3505.58|3495.58|26
1621248070000|2021-05-17 10:41:10|3507.65|3497.65|3509.01|3499.01|3509.59|3499.59|3506.82|3496.82|37
1621248080000|2021-05-17 10:41:20|3509.08|3499.08|3508.48|3498.48|3509.08|3499.08|3506.64|3496.64|36
1621248090000|2021-05-17 10:41:30|3508.55|3498.55|3509.25|3499.25|3509.46|3499.46|3506.99|3496.99|38
1621248100000|2021-05-17 10:41:40|3509.36|3499.36|3508.5|3498.5|3509.55|3499.55|3508.5|3498.5|34
1621248110000|2021-05-17 10:41:50|3508.55|3498.55|3507|3497|3509.05|3499.05|3507|3497|34
1621248120000|2021-05-17 10:42:00|3506.97|3496.97|3508.25|3498.25|3509.27|3499.27|3506.87|3496.87|39
1621248130000|2021-05-17 10:42:10|3508.24|3498.24|3506.14|3496.14|3509.09|3499.09|3505.79|3495.79|36
1621248140000|2021-05-17 10:42:20|3506.19|3496.19|3504.81|3494.81|3506.24|3496.24|3504.66|3494.66|33
1621248150000|2021-05-17 10:42:30|3504.8|3494.8|3504.34|3494.34|3504.81|3494.81|3504.32|3494.32|28
1621248160000|2021-05-17 10:42:40|3504.43|3494.43|3503.83|3493.83|3504.63|3494.63|3503.73|3493.73|22
1621248170000|2021-05-17 10:42:50|3503.82|3493.82|3499.27|3489.27|3503.83|3493.83|3499.27|3489.27|33
1621248180000|2021-05-17 10:43:00|3499.2|3489.2|3500.38|3490.38|3500.79|3490.79|3498.8|3488.8|35
1621248190000|2021-05-17 10:43:10|3500.16|3490.16|3497.16|3487.16|3500.16|3490.16|3497.16|3487.16|38
1621248200000|2021-05-17 10:43:20|3497.42|3487.42|3497.11|3487.11|3498.5|3488.5|3497.1|3487.1|37
1621248210000|2021-05-17 10:43:30|3497.32|3487.32|3499.4|3489.4|3499.76|3489.76|3496.5|3486.5|37
1621248220000|2021-05-17 10:43:40|3499.5|3489.5|3494.94|3484.94|3499.65|3489.65|3494.92|3484.92|37
1621248230000|2021-05-17 10:43:50|3495.13|3485.13|3493.46|3483.46|3495.13|3485.13|3493.44|3483.44|36
1621248240000|2021-05-17 10:44:00|3493.43|3483.43|3495.35|3485.35|3495.82|3485.82|3492.77|3482.77|34
1621248250000|2021-05-17 10:44:10|3495.38|3485.38|3493.91|3483.91|3495.56|3485.56|3493.91|3483.91|36
1621248260000|2021-05-17 10:44:20|3493.48|3483.48|3491.18|3481.18|3493.48|3483.48|3490.69|3480.69|33
1621248270000|2021-05-17 10:44:30|3491.49|3481.49|3489.38|3479.38|3492.71|3482.71|3489.38|3479.38|38
1621248280000|2021-05-17 10:44:40|3489.31|3479.31|3488.82|3478.82|3490.04|3480.04|3488.38|3478.38|37
1621248290000|2021-05-17 10:44:50|3489.15|3479.15|3488.65|3478.65|3489.68|3479.68|3488.2|3478.2|37
1621248300000|2021-05-17 10:45:00|3488.33|3478.33|3486.32|3476.32|3489|3479|3486.32|3476.32|37
1621248310000|2021-05-17 10:45:10|3486.23|3476.23|3486.47|3476.47|3487.52|3477.52|3486.21|3476.21|29
1621248320000|2021-05-17 10:45:20|3486.44|3476.44|3484.04|3474.04|3486.44|3476.44|3483.33|3473.33|37
1621248330000|2021-05-17 10:45:30|3483.97|3473.97|3484.32|3474.32|3484.52|3474.52|3483.08|3473.08|36
1621248340000|2021-05-17 10:45:40|3484.74|3474.74|3484.15|3474.15|3485.13|3475.13|3484.1|3474.1|37
1621248350000|2021-05-17 10:45:50|3484.32|3474.32|3489.58|3479.58|3489.69|3479.69|3484.32|3474.32|34
1621248360000|2021-05-17 10:46:00|3489.57|3479.57|3489.07|3479.07|3489.57|3479.57|3488.42|3478.42|30
1621248370000|2021-05-17 10:46:10|3489.43|3479.43|3490.94|3480.94|3491.24|3481.24|3489.36|3479.36|29
1621248380000|2021-05-17 10:46:20|3491.03|3481.03|3493|3483|3493|3483|3490.62|3480.62|37
1621248390000|2021-05-17 10:46:30|3493.31|3483.31|3493.92|3483.92|3493.93|3483.93|3492.82|3482.82|29
1621248400000|2021-05-17 10:46:40|3494.17|3484.17|3498.83|3488.83|3499.1|3489.1|3494.17|3484.17|37
1621248410000|2021-05-17 10:46:50|3498.96|3488.96|3495.25|3485.25|3498.97|3488.97|3495.24|3485.24|32
1621248420000|2021-05-17 10:47:00|3495.56|3485.56|3495.97|3485.97|3498.49|3488.49|3495.56|3485.56|37
1621248430000|2021-05-17 10:47:10|3496.63|3486.63|3497.36|3487.36|3497.36|3487.36|3496.01|3486.01|32
1621248440000|2021-05-17 10:47:20|3497.34|3487.34|3494.57|3484.57|3497.57|3487.57|3494.57|3484.57|32
1621248450000|2021-05-17 10:47:30|3494.63|3484.63|3494.34|3484.34|3495.02|3485.02|3493.97|3483.97|38
1621248460000|2021-05-17 10:47:40|3494.46|3484.46|3497.64|3487.64|3498.1|3488.1|3494.46|3484.46|37
1621248470000|2021-05-17 10:47:50|3497.62|3487.62|3497.83|3487.83|3498.58|3488.58|3497.35|3487.35|30
1621248480000|2021-05-17 10:48:00|3497.73|3487.73|3500.18|3490.18|3500.18|3490.18|3497.41|3487.41|34
1621248490000|2021-05-17 10:48:10|3500.34|3490.34|3501.65|3491.65|3501.73|3491.73|3500.34|3490.34|34
1621248500000|2021-05-17 10:48:20|3501.8|3491.8|3500.77|3490.77|3501.8|3491.8|3500.63|3490.63|27
1621248510000|2021-05-17 10:48:30|3500.73|3490.73|3495.26|3485.26|3500.77|3490.77|3494.97|3484.97|38
1621248520000|2021-05-17 10:48:40|3495.47|3485.47|3498.21|3488.21|3498.55|3488.55|3495.33|3485.33|38
1621248530000|2021-05-17 10:48:50|3498.31|3488.31|3491.8|3481.8|3498.31|3488.31|3491.8|3481.8|39
1621248540000|2021-05-17 10:49:00|3492.06|3482.06|3491.38|3481.38|3492.67|3482.67|3491.31|3481.31|38
1621248550000|2021-05-17 10:49:10|3491.37|3481.37|3490.85|3480.85|3491.5|3481.5|3490.85|3480.85|25
1621248560000|2021-05-17 10:49:20|3490.79|3480.79|3486|3476|3490.79|3480.79|3485.54|3475.54|39
1621248570000|2021-05-17 10:49:30|3485.89|3475.89|3482.51|3472.51|3486.16|3476.16|3482.01|3472.01|33
1621248580000|2021-05-17 10:49:40|3482.67|3472.67|3481.94|3471.94|3482.83|3472.83|3481.33|3471.33|39
1621248590000|2021-05-17 10:49:50|3481.8|3471.8|3480.83|3470.83|3482.18|3472.18|3480.83|3470.83|34
1621248600000|2021-05-17 10:50:00|3480.75|3470.75|3481.98|3471.98|3482.01|3472.01|3478.86|3468.86|35
1621248610000|2021-05-17 10:50:10|3482.06|3472.06|3484.32|3474.32|3484.37|3474.37|3481.99|3471.99|40
1621248620000|2021-05-17 10:50:20|3484.51|3474.51|3486.66|3476.66|3486.67|3476.67|3484.5|3474.5|35
1621248630000|2021-05-17 10:50:30|3486.53|3476.53|3486.5|3476.5|3487.2|3477.2|3485.77|3475.77|38
1621248640000|2021-05-17 10:50:40|3486.51|3476.51|3486.01|3476.01|3486.76|3476.76|3485.79|3475.79|33
1621248650000|2021-05-17 10:50:50|3486.19|3476.19|3488.15|3478.15|3488.19|3478.19|3484.72|3474.72|34
1621248660000|2021-05-17 10:51:00|3488.16|3478.16|3488.22|3478.22|3491.21|3481.21|3488.16|3478.16|38
1621248670000|2021-05-17 10:51:10|3488.17|3478.17|3486.33|3476.33|3488.45|3478.45|3486.01|3476.01|35
1621248680000|2021-05-17 10:51:20|3486.29|3476.29|3483.09|3473.09|3486.29|3476.29|3483.09|3473.09|35
1621248690000|2021-05-17 10:51:30|3482.98|3472.98|3480.96|3470.96|3483.11|3473.11|3480.7|3470.7|37
1621248700000|2021-05-17 10:51:40|3480.99|3470.99|3480.38|3470.38|3481.34|3471.34|3480.03|3470.03|34
1621248710000|2021-05-17 10:51:50|3480.16|3470.16|3480.44|3470.44|3481.09|3471.09|3480.1|3470.1|30
1621248720000|2021-05-17 10:52:00|3480.48|3470.48|3478.23|3468.23|3480.48|3470.48|3478.14|3468.14|32
1621248730000|2021-05-17 10:52:10|3478.21|3468.21|3476.09|3466.09|3478.21|3468.21|3476.02|3466.02|34
1621248740000|2021-05-17 10:52:20|3476.13|3466.13|3469.34|3459.34|3476.24|3466.24|3469.13|3459.13|37
1621248750000|2021-05-17 10:52:30|3469.41|3459.41|3465.1|3455.1|3469.48|3459.48|3465.03|3455.03|38
1621248760000|2021-05-17 10:52:40|3465.72|3455.72|3466.16|3456.16|3468.31|3458.31|3465.72|3455.72|37
1621248770000|2021-05-17 10:52:50|3466.23|3456.23|3462.59|3452.59|3466.23|3456.23|3459.86|3449.86|39
1621248780000|2021-05-17 10:53:00|3462.54|3452.54|3462.85|3452.85|3464.27|3454.27|3462.01|3452.01|38
1621248790000|2021-05-17 10:53:10|3462.93|3452.93|3463.67|3453.67|3464.18|3454.18|3461.12|3451.12|40
1621248800000|2021-05-17 10:53:20|3463.71|3453.71|3459.09|3449.09|3463.71|3453.71|3458.63|3448.63|40
1621248810000|2021-05-17 10:53:30|3459.02|3449.02|3457.69|3447.69|3459.2|3449.2|3456.87|3446.87|35
1621248820000|2021-05-17 10:53:40|3457.5|3447.5|3455.27|3445.27|3457.53|3447.53|3455.26|3445.26|39
1621248830000|2021-05-17 10:53:50|3455.32|3445.32|3454.03|3444.03|3455.32|3445.32|3453.72|3443.72|35
1621248840000|2021-05-17 10:54:00|3454.3|3444.3|3457.79|3447.79|3457.79|3447.79|3454.23|3444.23|39
1621248850000|2021-05-17 10:54:10|3457.59|3447.59|3454.4|3444.4|3457.59|3447.59|3454.07|3444.07|39
1621248860000|2021-05-17 10:54:20|3454.34|3444.34|3455.91|3445.91|3457.01|3447.01|3454.33|3444.33|39
1621248870000|2021-05-17 10:54:30|3455.61|3445.61|3452.58|3442.58|3455.61|3445.61|3452.35|3442.35|38
1621248880000|2021-05-17 10:54:40|3452.1|3442.1|3450.44|3440.44|3452.24|3442.24|3450.33|3440.33|40
1621248890000|2021-05-17 10:54:50|3450.14|3440.14|3453.97|3443.97|3453.97|3443.97|3449.87|3439.87|37
1621248900000|2021-05-17 10:55:00|3453.94|3443.94|3456.78|3446.78|3457.55|3447.55|3453.94|3443.94|39
1621248910000|2021-05-17 10:55:10|3456.77|3446.77|3460.54|3450.54|3461.02|3451.02|3456.59|3446.59|37
1621248920000|2021-05-17 10:55:20|3460.55|3450.55|3457.34|3447.34|3460.72|3450.72|3456.36|3446.36|39
1621248930000|2021-05-17 10:55:30|3457.31|3447.31|3454.35|3444.35|3457.4|3447.4|3454.2|3444.2|36
1621248940000|2021-05-17 10:55:40|3454.54|3444.54|3449.53|3439.53|3454.54|3444.54|3449.4|3439.4|37
1621248950000|2021-05-17 10:55:50|3449.07|3439.07|3451.88|3441.88|3452.41|3442.41|3448.74|3438.74|38
1621248960000|2021-05-17 10:56:00|3451.94|3441.94|3450.15|3440.15|3452.27|3442.27|3450.15|3440.15|37
1621248970000|2021-05-17 10:56:10|3450.22|3440.22|3449.96|3439.96|3450.7|3440.7|3448.75|3438.75|34
1621248980000|2021-05-17 10:56:20|3449.98|3439.98|3448.99|3438.99|3450.81|3440.81|3448.64|3438.64|37
1621248990000|2021-05-17 10:56:30|3448.92|3438.92|3447.4|3437.4|3448.95|3438.95|3447.22|3437.22|39
1621249000000|2021-05-17 10:56:40|3447.47|3437.47|3447.6|3437.6|3447.6|3437.6|3446.71|3436.71|37
1621249010000|2021-05-17 10:56:50|3447.47|3437.47|3447.33|3437.33|3448.19|3438.19|3447.33|3437.33|34
1621249020000|2021-05-17 10:57:00|3447.37|3437.37|3450.91|3440.91|3451.7|3441.7|3447.35|3437.35|38
1621249030000|2021-05-17 10:57:10|3451.01|3441.01|3455.47|3445.47|3455.51|3445.51|3451.01|3441.01|37
1621249040000|2021-05-17 10:57:20|3455.29|3445.29|3452.28|3442.28|3455.74|3445.74|3451.73|3441.73|38
1621249050000|2021-05-17 10:57:30|3452.53|3442.53|3448.95|3438.95|3452.53|3442.53|3448.95|3438.95|36
1621249060000|2021-05-17 10:57:40|3448.86|3438.86|3447.26|3437.26|3450.29|3440.29|3446.87|3436.87|38
1621249070000|2021-05-17 10:57:50|3447.25|3437.25|3446.58|3436.58|3447.43|3437.43|3446.22|3436.22|40
1621249080000|2021-05-17 10:58:00|3446.63|3436.63|3449.99|3439.99|3449.99|3439.99|3446.6|3436.6|37
1621249090000|2021-05-17 10:58:10|3450.51|3440.51|3455.07|3445.07|3455.07|3445.07|3450.34|3440.34|37
1621249100000|2021-05-17 10:58:20|3455.1|3445.1|3451.52|3441.52|3455.28|3445.28|3451.21|3441.21|37
1621249110000|2021-05-17 10:58:30|3451.27|3441.27|3452.11|3442.11|3453.84|3443.84|3451.27|3441.27|37
1621249120000|2021-05-17 10:58:40|3452.09|3442.09|3451.04|3441.04|3452.09|3442.09|3451.02|3441.02|30
1621249130000|2021-05-17 10:58:50|3450.58|3440.58|3448.92|3438.92|3450.58|3440.58|3448.02|3438.02|38
1621249140000|2021-05-17 10:59:00|3448.89|3438.89|3448.32|3438.32|3449.13|3439.13|3448.01|3438.01|34
1621249150000|2021-05-17 10:59:10|3448.42|3438.42|3446.21|3436.21|3448.61|3438.61|3446.13|3436.13|36
1621249160000|2021-05-17 10:59:20|3446.27|3436.27|3446.18|3436.18|3446.72|3436.72|3445.81|3435.81|40
1621249170000|2021-05-17 10:59:30|3446.19|3436.19|3446.6|3436.6|3446.62|3436.62|3446.14|3436.14|36
1621249180000|2021-05-17 10:59:40|3446.66|3436.66|3448.65|3438.65|3448.98|3438.98|3446.65|3436.65|37
1621249190000|2021-05-17 10:59:50|3448.87|3438.87|3451.55|3441.55|3451.55|3441.55|3448.87|3438.87|37
1621249200000|2021-05-17 11:00:00|3451.5|3441.5|3454.5|3444.5|3454.82|3444.82|3451.15|3441.15|37
1621249210000|2021-05-17 11:00:10|3454.96|3444.96|3455.39|3445.39|3456.83|3446.83|3454.6|3444.6|37
1621249220000|2021-05-17 11:00:20|3455.26|3445.26|3457.2|3447.2|3457.29|3447.29|3455.03|3445.03|38
1621249230000|2021-05-17 11:00:30|3457.25|3447.25|3458.63|3448.63|3459.81|3449.81|3457.25|3447.25|32
1621249240000|2021-05-17 11:00:40|3458.26|3448.26|3457.35|3447.35|3459.03|3449.03|3457.35|3447.35|36
1621249250000|2021-05-17 11:00:50|3456.97|3446.97|3456.72|3446.72|3456.97|3446.97|3454.75|3444.75|38
1621249260000|2021-05-17 11:01:00|3456.68|3446.68|3454.42|3444.42|3456.68|3446.68|3454.27|3444.27|39
1621249270000|2021-05-17 11:01:10|3454.62|3444.62|3460.14|3450.14|3460.69|3450.69|3454.62|3444.62|40
1621249280000|2021-05-17 11:01:20|3459.24|3449.24|3454.93|3444.93|3459.24|3449.24|3454.93|3444.93|39
1621249290000|2021-05-17 11:01:30|3454.83|3444.83|3452.02|3442.02|3454.83|3444.83|3451.54|3441.54|37
1621249300000|2021-05-17 11:01:40|3452.03|3442.03|3446.22|3436.22|3452.03|3442.03|3446.1|3436.1|38
1621249310000|2021-05-17 11:01:50|3446.2|3436.2|3443.68|3433.68|3447.35|3437.35|3443.63|3433.63|36
1621249320000|2021-05-17 11:02:00|3443.65|3433.65|3440.89|3430.89|3443.65|3433.65|3440.76|3430.76|40
1621249330000|2021-05-17 11:02:10|3440.88|3430.88|3438.1|3428.1|3440.88|3430.88|3437.43|3427.43|37
1621249340000|2021-05-17 11:02:20|3437.84|3427.84|3438.12|3428.12|3440.54|3430.54|3437.84|3427.84|39
1621249350000|2021-05-17 11:02:30|3438.18|3428.18|3438.85|3428.85|3439.34|3429.34|3437.22|3427.22|40
1621249360000|2021-05-17 11:02:40|3438.73|3428.73|3444.89|3434.89|3445.53|3435.53|3438.73|3428.73|37
1621249370000|2021-05-17 11:02:50|3445.03|3435.03|3448.84|3438.84|3448.98|3438.98|3443.78|3433.78|38
1621249380000|2021-05-17 11:03:00|3448.83|3438.83|3445.85|3435.85|3450.81|3440.81|3445.85|3435.85|38
1621249390000|2021-05-17 11:03:10|3446.09|3436.09|3452.01|3442.01|3452.01|3442.01|3445.98|3435.98|36
1621249400000|2021-05-17 11:03:20|3451.96|3441.96|3453.37|3443.37|3453.75|3443.75|3450.1|3440.1|34
1621249410000|2021-05-17 11:03:30|3453.36|3443.36|3454.47|3444.47|3455.92|3445.92|3451.9|3441.9|37
1621249420000|2021-05-17 11:03:40|3454.51|3444.51|3456.8|3446.8|3457.7|3447.7|3454.51|3444.51|36
1621249430000|2021-05-17 11:03:50|3456.5|3446.5|3455.63|3445.63|3456.5|3446.5|3453.28|3443.28|39
1621249440000|2021-05-17 11:04:00|3455.71|3445.71|3451.38|3441.38|3455.71|3445.71|3451.23|3441.23|39
1621249450000|2021-05-17 11:04:10|3451.37|3441.37|3452.95|3442.95|3453.7|3443.7|3451.07|3441.07|39
1621249460000|2021-05-17 11:04:20|3452.98|3442.98|3454.44|3444.44|3454.59|3444.59|3451.92|3441.92|36
1621249470000|2021-05-17 11:04:30|3454.38|3444.38|3454.89|3444.89|3455.21|3445.21|3454.08|3444.08|36
1621249480000|2021-05-17 11:04:40|3455.07|3445.07|3457.7|3447.7|3458.4|3448.4|3455.07|3445.07|40
1621249490000|2021-05-17 11:04:50|3457.27|3447.27|3459.32|3449.32|3459.59|3449.59|3456.37|3446.37|40
1621249500000|2021-05-17 11:05:00|3459.23|3449.23|3458.75|3448.75|3459.33|3449.33|3458.28|3448.28|30
1621249510000|2021-05-17 11:05:10|3458.2|3448.2|3455.94|3445.94|3458.2|3448.2|3453.12|3443.12|40
1621249520000|2021-05-17 11:05:20|3455.93|3445.93|3458.22|3448.22|3458.64|3448.64|3455.8|3445.8|36
1621249530000|2021-05-17 11:05:30|3458.19|3448.19|3456.29|3446.29|3458.19|3448.19|3455.01|3445.01|38
1621249540000|2021-05-17 11:05:40|3456.34|3446.34|3458.33|3448.33|3459.39|3449.39|3456.34|3446.34|38
1621249550000|2021-05-17 11:05:50|3458.73|3448.73|3459.81|3449.81|3460.13|3450.13|3458.67|3448.67|37
1621249560000|2021-05-17 11:06:00|3459.9|3449.9|3462.35|3452.35|3463.08|3453.08|3459.9|3449.9|37
1621249570000|2021-05-17 11:06:10|3463.09|3453.09|3462.83|3452.83|3464.46|3454.46|3462.7|3452.7|37
1621249580000|2021-05-17 11:06:20|3463.41|3453.41|3466.4|3456.4|3467.08|3457.08|3463.15|3453.15|34
1621249590000|2021-05-17 11:06:30|3466.17|3456.17|3466.52|3456.52|3467.22|3457.22|3465.77|3455.77|40
1621249600000|2021-05-17 11:06:40|3466.55|3456.55|3467.88|3457.88|3468.07|3458.07|3466.45|3456.45|34
1621249610000|2021-05-17 11:06:50|3467.81|3457.81|3468.15|3458.15|3468.34|3458.34|3467.17|3457.17|37
1621249620000|2021-05-17 11:07:00|3468.18|3458.18|3463.2|3453.2|3468.46|3458.46|3463.2|3453.2|31
1621249630000|2021-05-17 11:07:10|3462.88|3452.88|3460.82|3450.82|3464.07|3454.07|3460.82|3450.82|38
1621249640000|2021-05-17 11:07:20|3460.7|3450.7|3459.65|3449.65|3461.78|3451.78|3459.01|3449.01|39
1621249650000|2021-05-17 11:07:30|3459.63|3449.63|3462.54|3452.54|3463.41|3453.41|3459.63|3449.63|40
1621249660000|2021-05-17 11:07:40|3462.61|3452.61|3463.01|3453.01|3463.56|3453.56|3460.78|3450.78|37
1621249670000|2021-05-17 11:07:50|3463.02|3453.02|3465.47|3455.47|3465.74|3455.74|3462.86|3452.86|39
1621249680000|2021-05-17 11:08:00|3465.45|3455.45|3468.39|3458.39|3468.39|3458.39|3465.42|3455.42|35
1621249690000|2021-05-17 11:08:10|3468.31|3458.31|3468.2|3458.2|3468.76|3458.76|3466.81|3456.81|37
1621249700000|2021-05-17 11:08:20|3468.39|3458.39|3468.71|3458.71|3468.71|3458.71|3467.37|3457.37|34
1621249710000|2021-05-17 11:08:30|3468.7|3458.7|3467.59|3457.59|3469.01|3459.01|3467.48|3457.48|35
1621249720000|2021-05-17 11:08:40|3467.53|3457.53|3467.37|3457.37|3467.57|3457.57|3465.89|3455.89|32
1621249730000|2021-05-17 11:08:50|3467.08|3457.08|3469.18|3459.18|3469.35|3459.35|3467.08|3457.08|36
1621249740000|2021-05-17 11:09:00|3469.15|3459.15|3469.93|3459.93|3470.06|3460.06|3468.48|3458.48|35
1621249750000|2021-05-17 11:09:10|3470.11|3460.11|3469.33|3459.33|3470.99|3460.99|3469.33|3459.33|39
1621249760000|2021-05-17 11:09:20|3469.05|3459.05|3464.31|3454.31|3469.05|3459.05|3464.08|3454.08|35
1621249770000|2021-05-17 11:09:30|3464.22|3454.22|3464.57|3454.57|3465.59|3455.59|3463.85|3453.85|39
1621249780000|2021-05-17 11:09:40|3464.58|3454.58|3464.96|3454.96|3465.79|3455.79|3463.75|3453.75|34
1621249790000|2021-05-17 11:09:50|3465.29|3455.29|3467.09|3457.09|3467.75|3457.75|3465.29|3455.29|35
1621249800000|2021-05-17 11:10:00|3466.94|3456.94|3467.74|3457.74|3467.88|3457.88|3466.28|3456.28|34
1621249810000|2021-05-17 11:10:10|3467.6|3457.6|3467.77|3457.77|3467.92|3457.92|3467.31|3457.31|35
1621249820000|2021-05-17 11:10:20|3467.93|3457.93|3467.12|3457.12|3468.1|3458.1|3467.12|3457.12|24
1621249830000|2021-05-17 11:10:30|3467.23|3457.23|3468.52|3458.52|3469.15|3459.15|3467.23|3457.23|36
1621249840000|2021-05-17 11:10:40|3468.32|3458.32|3468.53|3458.53|3470.08|3460.08|3468.31|3458.31|38
1621249850000|2021-05-17 11:10:50|3468.47|3458.47|3467.69|3457.69|3468.78|3458.78|3465.49|3455.49|35
1621249860000|2021-05-17 11:11:00|3468|3458|3470.44|3460.44|3470.44|3460.44|3467.96|3457.96|31
1621249870000|2021-05-17 11:11:10|3470.34|3460.34|3469.73|3459.73|3470.34|3460.34|3469.02|3459.02|30
1621249880000|2021-05-17 11:11:20|3469.82|3459.82|3470.98|3460.98|3472.4|3462.4|3469.52|3459.52|28
1621249890000|2021-05-17 11:11:30|3470.97|3460.97|3473.05|3463.05|3474.05|3464.05|3470.92|3460.92|36
1621249900000|2021-05-17 11:11:40|3473.41|3463.41|3473.37|3463.37|3473.93|3463.93|3472.73|3462.73|33
1621249910000|2021-05-17 11:11:50|3473.33|3463.33|3472.46|3462.46|3473.33|3463.33|3470.45|3460.45|37
1621249920000|2021-05-17 11:12:00|3472.61|3462.61|3475.67|3465.67|3475.67|3465.67|3472.61|3462.61|36
1621249930000|2021-05-17 11:12:10|3475.77|3465.77|3475.9|3465.9|3475.9|3465.9|3474.5|3464.5|38
1621249940000|2021-05-17 11:12:20|3475.89|3465.89|3476.78|3466.78|3477.6|3467.6|3475.77|3465.77|37
1621249950000|2021-05-17 11:12:30|3476.85|3466.85|3479.9|3469.9|3479.9|3469.9|3476.85|3466.85|39
1621249960000|2021-05-17 11:12:40|3479.89|3469.89|3480.66|3470.66|3480.82|3470.82|3476.63|3466.63|40
1621249970000|2021-05-17 11:12:50|3480.56|3470.56|3483.67|3473.67|3483.82|3473.82|3480.56|3470.56|39
1621249980000|2021-05-17 11:13:00|3483.05|3473.05|3485.43|3475.43|3486.48|3476.48|3483.05|3473.05|37
1621249990000|2021-05-17 11:13:10|3485.48|3475.48|3482.73|3472.73|3485.48|3475.48|3482.73|3472.73|38
1621250000000|2021-05-17 11:13:20|3482.57|3472.57|3481.3|3471.3|3483.01|3473.01|3481.11|3471.11|38
1621250010000|2021-05-17 11:13:30|3480.81|3470.81|3478.57|3468.57|3480.81|3470.81|3477.7|3467.7|39
1621250020000|2021-05-17 11:13:40|3478.7|3468.7|3480.51|3470.51|3480.56|3470.56|3478.41|3468.41|39
1621250030000|2021-05-17 11:13:50|3480.5|3470.5|3481.34|3471.34|3481.8|3471.8|3479.77|3469.77|38
1621250040000|2021-05-17 11:14:00|3481.25|3471.25|3480.86|3470.86|3481.56|3471.56|3479.87|3469.87|36
1621250050000|2021-05-17 11:14:10|3481.07|3471.07|3483.42|3473.42|3483.68|3473.68|3480.81|3470.81|37
1621250060000|2021-05-17 11:14:20|3483.41|3473.41|3482.49|3472.49|3483.74|3473.74|3482.49|3472.49|37
1621250070000|2021-05-17 11:14:30|3482.47|3472.47|3482.5|3472.5|3483.14|3473.14|3482.47|3472.47|37
1621250080000|2021-05-17 11:14:40|3482.32|3472.32|3482.64|3472.64|3483.21|3473.21|3480.58|3470.58|35
1621250090000|2021-05-17 11:14:50|3482.48|3472.48|3479.88|3469.88|3482.48|3472.48|3479.88|3469.88|35
1621250100000|2021-05-17 11:15:00|3479.86|3469.86|3484.98|3474.98|3484.98|3474.98|3479.85|3469.85|37
1621250110000|2021-05-17 11:15:10|3484.85|3474.85|3484.65|3474.65|3484.95|3474.95|3483.49|3473.49|32
1621250120000|2021-05-17 11:15:20|3484.66|3474.66|3482.43|3472.43|3484.95|3474.95|3482.43|3472.43|33
1621250130000|2021-05-17 11:15:30|3482.2|3472.2|3484.63|3474.63|3485.35|3475.35|3482.19|3472.19|37
1621250140000|2021-05-17 11:15:40|3484.62|3474.62|3484.82|3474.82|3484.84|3474.84|3483.08|3473.08|39
1621250150000|2021-05-17 11:15:50|3484.85|3474.85|3485.09|3475.09|3486.02|3476.02|3484.81|3474.81|31
1621250160000|2021-05-17 11:16:00|3484.98|3474.98|3485.75|3475.75|3485.75|3475.75|3484.6|3474.6|22
1621250170000|2021-05-17 11:16:10|3485.4|3475.4|3486.83|3476.83|3487.36|3477.36|3485.4|3475.4|37
1621250180000|2021-05-17 11:16:20|3486.9|3476.9|3485.49|3475.49|3487.34|3477.34|3485.44|3475.44|38
1621250190000|2021-05-17 11:16:30|3485.71|3475.71|3487.07|3477.07|3487.07|3477.07|3485.49|3475.49|37
1621250200000|2021-05-17 11:16:40|3486.93|3476.93|3486.8|3476.8|3487.01|3477.01|3486.21|3476.21|37
1621250210000|2021-05-17 11:16:50|3487.4|3477.4|3490.63|3480.63|3491.1|3481.1|3487.4|3477.4|39
1621250220000|2021-05-17 11:17:00|3490.76|3480.76|3494.48|3484.48|3494.48|3484.48|3490.76|3480.76|37
1621250230000|2021-05-17 11:17:10|3494.35|3484.35|3495.64|3485.64|3495.99|3485.99|3494.26|3484.26|40
1621250240000|2021-05-17 11:17:20|3495.5|3485.5|3499.05|3489.05|3499.07|3489.07|3495.28|3485.28|38
1621250250000|2021-05-17 11:17:30|3498.85|3488.85|3502.17|3492.17|3502.43|3492.43|3498.85|3488.85|37
1621250260000|2021-05-17 11:17:40|3502.44|3492.44|3501.94|3491.94|3502.52|3492.52|3500.71|3490.71|37
1621250270000|2021-05-17 11:17:50|3501.4|3491.4|3499.72|3489.72|3501.4|3491.4|3499.54|3489.54|39
1621250280000|2021-05-17 11:18:00|3499.75|3489.75|3501.37|3491.37|3502.23|3492.23|3499.12|3489.12|33
1621250290000|2021-05-17 11:18:10|3501.16|3491.16|3501.97|3491.97|3502.1|3492.1|3500.49|3490.49|29
1621250300000|2021-05-17 11:18:20|3502|3492|3503.43|3493.43|3503.82|3493.82|3502|3492|35
1621250310000|2021-05-17 11:18:30|3503.17|3493.17|3504.48|3494.48|3504.48|3494.48|3502.48|3492.48|32
1621250320000|2021-05-17 11:18:40|3504.41|3494.41|3505.01|3495.01|3505.13|3495.13|3502.35|3492.35|37
1621250330000|2021-05-17 11:18:50|3505.04|3495.04|3499.9|3489.9|3505.04|3495.04|3497.59|3487.59|39
1621250340000|2021-05-17 11:19:00|3499.91|3489.91|3501.41|3491.41|3503.77|3493.77|3499.91|3489.91|40
1621250350000|2021-05-17 11:19:10|3501.7|3491.7|3502.18|3492.18|3503.05|3493.05|3500.92|3490.92|39
1621250360000|2021-05-17 11:19:20|3502.23|3492.23|3502.77|3492.77|3503.51|3493.51|3501.8|3491.8|35
1621250370000|2021-05-17 11:19:30|3502.68|3492.68|3503.53|3493.53|3503.53|3493.53|3501.23|3491.23|37
1621250380000|2021-05-17 11:19:40|3503.54|3493.54|3504.74|3494.74|3505.17|3495.17|3503.07|3493.07|36
1621250390000|2021-05-17 11:19:50|3504.59|3494.59|3504.81|3494.81|3505.05|3495.05|3503.91|3493.91|36
1621250400000|2021-05-17 11:20:00|3504.84|3494.84|3504.95|3494.95|3505.83|3495.83|3504.35|3494.35|38
1621250410000|2021-05-17 11:20:10|3504.66|3494.66|3505.68|3495.68|3505.74|3495.74|3504.01|3494.01|35
1621250420000|2021-05-17 11:20:20|3505.66|3495.66|3507.37|3497.37|3507.42|3497.42|3505.66|3495.66|38
1621250430000|2021-05-17 11:20:30|3507.32|3497.32|3507.18|3497.18|3507.32|3497.32|3505.14|3495.14|34
1621250440000|2021-05-17 11:20:40|3507.19|3497.19|3507.97|3497.97|3507.97|3497.97|3506.98|3496.98|33
1621250450000|2021-05-17 11:20:50|3508.07|3498.07|3508.77|3498.77|3508.77|3498.77|3505.91|3495.91|36
1621250460000|2021-05-17 11:21:00|3508.98|3498.98|3509.09|3499.09|3510.13|3500.13|3508.98|3498.98|35
1621250470000|2021-05-17 11:21:10|3508.96|3498.96|3508.75|3498.75|3508.96|3498.96|3506.38|3496.38|40
1621250480000|2021-05-17 11:21:20|3508.73|3498.73|3507.84|3497.84|3509.08|3499.08|3507.29|3497.29|39
1621250490000|2021-05-17 11:21:30|3507.68|3497.68|3507.39|3497.39|3508.26|3498.26|3506.6|3496.6|38
1621250500000|2021-05-17 11:21:40|3507.45|3497.45|3507.69|3497.69|3508.6|3498.6|3507.11|3497.11|37
1621250510000|2021-05-17 11:21:50|3507.48|3497.48|3506.18|3496.18|3507.68|3497.68|3506.14|3496.14|29
1621250520000|2021-05-17 11:22:00|3506.09|3496.09|3507.17|3497.17|3507.89|3497.89|3505.63|3495.63|36
1621250530000|2021-05-17 11:22:10|3507.19|3497.19|3505.83|3495.83|3507.19|3497.19|3505.74|3495.74|32
1621250540000|2021-05-17 11:22:20|3505.82|3495.82|3507.11|3497.11|3507.19|3497.19|3505.74|3495.74|35
1621250550000|2021-05-17 11:22:30|3506.89|3496.89|3508.63|3498.63|3508.71|3498.71|3506.54|3496.54|34
1621250560000|2021-05-17 11:22:40|3508.65|3498.65|3507.13|3497.13|3508.78|3498.78|3507.13|3497.13|28
1621250570000|2021-05-17 11:22:50|3506.95|3496.95|3507.52|3497.52|3508.81|3498.81|3506.72|3496.72|32
1621250580000|2021-05-17 11:23:00|3507.3|3497.3|3505.93|3495.93|3507.3|3497.3|3505.69|3495.69|37
1621250590000|2021-05-17 11:23:10|3505.84|3495.84|3500.9|3490.9|3505.84|3495.84|3500.87|3490.87|38
1621250600000|2021-05-17 11:23:20|3500.61|3490.61|3502.69|3492.69|3502.69|3492.69|3498.55|3488.55|39
1621250610000|2021-05-17 11:23:30|3502.52|3492.52|3499.23|3489.23|3502.52|3492.52|3499.17|3489.17|38
1621250620000|2021-05-17 11:23:40|3499.16|3489.16|3499.77|3489.77|3499.77|3489.77|3498.54|3488.54|34
1621250630000|2021-05-17 11:23:50|3499.88|3489.88|3498.82|3488.82|3500.59|3490.59|3498.67|3488.67|37
1621250640000|2021-05-17 11:24:00|3499.14|3489.14|3500.06|3490.06|3501.98|3491.98|3499.14|3489.14|39
1621250650000|2021-05-17 11:24:10|3500.11|3490.11|3499.88|3489.88|3502.8|3492.8|3499.88|3489.88|37
1621250660000|2021-05-17 11:24:20|3499.8|3489.8|3496.91|3486.91|3500|3490|3496.79|3486.79|39
1621250670000|2021-05-17 11:24:30|3496.79|3486.79|3496.69|3486.69|3496.88|3486.88|3495.8|3485.8|33
1621250680000|2021-05-17 11:24:40|3496.67|3486.67|3496.36|3486.36|3497.23|3487.23|3496|3486|39
1621250690000|2021-05-17 11:24:50|3496.37|3486.37|3495.43|3485.43|3496.37|3486.37|3495.35|3485.35|35
1621250700000|2021-05-17 11:25:00|3495.42|3485.42|3497.6|3487.6|3497.6|3487.6|3495.37|3485.37|34
1621250710000|2021-05-17 11:25:10|3497.63|3487.63|3500.87|3490.87|3502.26|3492.26|3497.63|3487.63|35
1621250720000|2021-05-17 11:25:20|3500.74|3490.74|3498.24|3488.24|3501.42|3491.42|3498.24|3488.24|37
1621250730000|2021-05-17 11:25:30|3498.36|3488.36|3498.69|3488.69|3499.28|3489.28|3498.31|3488.31|36
1621250740000|2021-05-17 11:25:40|3498.23|3488.23|3496.6|3486.6|3498.35|3488.35|3496.59|3486.59|28
1621250750000|2021-05-17 11:25:50|3496.59|3486.59|3497.33|3487.33|3499.35|3489.35|3496.55|3486.55|39
1621250760000|2021-05-17 11:26:00|3497.14|3487.14|3497.72|3487.72|3498.19|3488.19|3497.09|3487.09|36
1621250770000|2021-05-17 11:26:10|3497.71|3487.71|3501.56|3491.56|3501.56|3491.56|3497.5|3487.5|36
1621250780000|2021-05-17 11:26:20|3501.45|3491.45|3498.52|3488.52|3501.57|3491.57|3498.21|3488.21|36
1621250790000|2021-05-17 11:26:30|3498.82|3488.82|3499.35|3489.35|3499.35|3489.35|3498.58|3488.58|27
1621250800000|2021-05-17 11:26:40|3499.4|3489.4|3498.06|3488.06|3499.4|3489.4|3497.88|3487.88|30
1621250810000|2021-05-17 11:26:50|3498.07|3488.07|3496.84|3486.84|3498.3|3488.3|3496.84|3486.84|20
1621250820000|2021-05-17 11:27:00|3496.83|3486.83|3498.07|3488.07|3498.14|3488.14|3496.83|3486.83|27
1621250830000|2021-05-17 11:27:10|3498.1|3488.1|3501.12|3491.12|3501.16|3491.16|3498.03|3488.03|34
1621250840000|2021-05-17 11:27:20|3501.74|3491.74|3501.08|3491.08|3502.92|3492.92|3500.43|3490.43|34
1621250850000|2021-05-17 11:27:30|3500.98|3490.98|3500.82|3490.82|3501.01|3491.01|3500.34|3490.34|31
1621250860000|2021-05-17 11:27:40|3500.85|3490.85|3500.25|3490.25|3500.85|3490.85|3500.25|3490.25|32
1621250870000|2021-05-17 11:27:50|3500.26|3490.26|3497.59|3487.59|3500.34|3490.34|3497.59|3487.59|34
1621250880000|2021-05-17 11:28:00|3497.35|3487.35|3497.3|3487.3|3497.9|3487.9|3496.12|3486.12|37
1621250890000|2021-05-17 11:28:10|3497.28|3487.28|3495.45|3485.45|3497.28|3487.28|3495.43|3485.43|32
1621250900000|2021-05-17 11:28:20|3495.47|3485.47|3498.56|3488.56|3498.56|3488.56|3494.93|3484.93|30
1621250910000|2021-05-17 11:28:30|3498.65|3488.65|3498.93|3488.93|3500.32|3490.32|3498.54|3488.54|38
1621250920000|2021-05-17 11:28:40|3498.94|3488.94|3498.67|3488.67|3499.07|3489.07|3498.67|3488.67|32
1621250930000|2021-05-17 11:28:50|3498.51|3488.51|3496.92|3486.92|3499.03|3489.03|3496.79|3486.79|37
1621250940000|2021-05-17 11:29:00|3496.94|3486.94|3499.22|3489.22|3499.22|3489.22|3496.86|3486.86|38
1621250950000|2021-05-17 11:29:10|3499.16|3489.16|3502.55|3492.55|3502.56|3492.56|3499.16|3489.16|36
1621250960000|2021-05-17 11:29:20|3502.74|3492.74|3500.53|3490.53|3502.79|3492.79|3500.37|3490.37|34
1621250970000|2021-05-17 11:29:30|3500.49|3490.49|3501.29|3491.29|3501.29|3491.29|3500.2|3490.2|31
1621250980000|2021-05-17 11:29:40|3500.72|3490.72|3500.29|3490.29|3502.13|3492.13|3500.29|3490.29|30
1621250990000|2021-05-17 11:29:50|3500.25|3490.25|3499.95|3489.95|3500.7|3490.7|3498.71|3488.71|36
1621251000000|2021-05-17 11:30:00|3499.85|3489.85|3501.27|3491.27|3501.27|3491.27|3499.82|3489.82|36
1621251010000|2021-05-17 11:30:10|3501.2|3491.2|3503.27|3493.27|3503.96|3493.96|3501.2|3491.2|36
1621251020000|2021-05-17 11:30:20|3503.37|3493.37|3500.33|3490.33|3504.22|3494.22|3499.7|3489.7|39
1621251030000|2021-05-17 11:30:30|3500.6|3490.6|3500.6|3490.6|3501.7|3491.7|3500.41|3490.41|36
1621251040000|2021-05-17 11:30:40|3500.56|3490.56|3500.08|3490.08|3500.57|3490.57|3499.32|3489.32|30
1621251050000|2021-05-17 11:30:50|3499.99|3489.99|3499.43|3489.43|3499.99|3489.99|3498.03|3488.03|37
1621251060000|2021-05-17 11:31:00|3499.5|3489.5|3501.79|3491.79|3501.79|3491.79|3499.23|3489.23|40
1621251070000|2021-05-17 11:31:10|3501.89|3491.89|3500.52|3490.52|3502.84|3492.84|3500.52|3490.52|36
1621251080000|2021-05-17 11:31:20|3500.51|3490.51|3502.72|3492.72|3502.72|3492.72|3500.34|3490.34|34
1621251090000|2021-05-17 11:31:30|3502.73|3492.73|3501.34|3491.34|3502.74|3492.74|3501.28|3491.28|34
1621251100000|2021-05-17 11:31:40|3501.27|3491.27|3502.27|3492.27|3502.27|3492.27|3499.95|3489.95|34
1621251110000|2021-05-17 11:31:50|3502.23|3492.23|3502.03|3492.03|3502.26|3492.26|3501.97|3491.97|24
1621251120000|2021-05-17 11:32:00|3502.22|3492.22|3502.55|3492.55|3502.55|3492.55|3502.21|3492.21|18
1621251130000|2021-05-17 11:32:10|3502.54|3492.54|3500.93|3490.93|3502.74|3492.74|3500.82|3490.82|25
1621251140000|2021-05-17 11:32:20|3501.16|3491.16|3502.17|3492.17|3502.21|3492.21|3501.16|3491.16|31
1621251150000|2021-05-17 11:32:30|3502.2|3492.2|3502.31|3492.31|3502.41|3492.41|3502.16|3492.16|24
1621251160000|2021-05-17 11:32:40|3502.47|3492.47|3502.53|3492.53|3502.62|3492.62|3502.44|3492.44|28
1621251170000|2021-05-17 11:32:50|3502.51|3492.51|3500.97|3490.97|3502.52|3492.52|3500.32|3490.32|25
1621251180000|2021-05-17 11:33:00|3500.91|3490.91|3501.2|3491.2|3501.26|3491.26|3500.77|3490.77|36
1621251190000|2021-05-17 11:33:10|3501.05|3491.05|3501.62|3491.62|3501.62|3491.62|3500.92|3490.92|28
1621251200000|2021-05-17 11:33:20|3501.67|3491.67|3500.79|3490.79|3502.51|3492.51|3500.79|3490.79|35
1621251210000|2021-05-17 11:33:30|3500.6|3490.6|3503.51|3493.51|3505.13|3495.13|3500.6|3490.6|39
1621251220000|2021-05-17 11:33:40|3503.67|3493.67|3506.22|3496.22|3507.96|3497.96|3503.67|3493.67|38
1621251230000|2021-05-17 11:33:50|3506.05|3496.05|3511.32|3501.32|3511.32|3501.32|3505.61|3495.61|39
1621251240000|2021-05-17 11:34:00|3510.98|3500.98|3516.19|3506.19|3516.19|3506.19|3510.98|3500.98|37
1621251250000|2021-05-17 11:34:10|3516.14|3506.14|3514.53|3504.53|3516.38|3506.38|3514.29|3504.29|34
1621251260000|2021-05-17 11:34:20|3514.52|3504.52|3515.73|3505.73|3516.45|3506.45|3514.28|3504.28|35
1621251270000|2021-05-17 11:34:30|3515.8|3505.8|3511.71|3501.71|3515.87|3505.87|3511.71|3501.71|38
1621251280000|2021-05-17 11:34:40|3511.64|3501.64|3510.14|3500.14|3512.13|3502.13|3509.75|3499.75|38
1621251290000|2021-05-17 11:34:50|3510.13|3500.13|3506.71|3496.71|3510.13|3500.13|3506.71|3496.71|35
1621251300000|2021-05-17 11:35:00|3506.89|3496.89|3506.04|3496.04|3507.81|3497.81|3505.75|3495.75|40
1621251310000|2021-05-17 11:35:10|3505.93|3495.93|3501.3|3491.3|3505.98|3495.98|3501.3|3491.3|38
1621251320000|2021-05-17 11:35:20|3501.53|3491.53|3500.96|3490.96|3503.09|3493.09|3498.55|3488.55|36
1621251330000|2021-05-17 11:35:30|3501.18|3491.18|3500.32|3490.32|3501.55|3491.55|3498.02|3488.02|37
1621251340000|2021-05-17 11:35:40|3500.31|3490.31|3495.12|3485.12|3500.31|3490.31|3494.68|3484.68|36
1621251350000|2021-05-17 11:35:50|3495.11|3485.11|3496.66|3486.66|3497.45|3487.45|3494.62|3484.62|37
1621251360000|2021-05-17 11:36:00|3496.7|3486.7|3498.45|3488.45|3498.49|3488.49|3496.29|3486.29|30
1621251370000|2021-05-17 11:36:10|3499.05|3489.05|3499.68|3489.68|3500.09|3490.09|3498.63|3488.63|31
1621251380000|2021-05-17 11:36:20|3500.22|3490.22|3503.4|3493.4|3503.4|3493.4|3500.06|3490.06|38
1621251390000|2021-05-17 11:36:30|3503.42|3493.42|3502.86|3492.86|3504.22|3494.22|3501.28|3491.28|36
1621251400000|2021-05-17 11:36:40|3502.89|3492.89|3502.5|3492.5|3504.28|3494.28|3502.37|3492.37|32
1621251410000|2021-05-17 11:36:50|3502.29|3492.29|3502.64|3492.64|3502.95|3492.95|3499.98|3489.98|38
1621251420000|2021-05-17 11:37:00|3502.69|3492.69|3504.57|3494.57|3504.99|3494.99|3501.96|3491.96|38
1621251430000|2021-05-17 11:37:10|3504.52|3494.52|3504.35|3494.35|3505.01|3495.01|3504.35|3494.35|34
1621251440000|2021-05-17 11:37:20|3504.08|3494.08|3502.63|3492.63|3504.08|3494.08|3501.21|3491.21|36
1621251450000|2021-05-17 11:37:30|3503.17|3493.17|3506.32|3496.32|3506.32|3496.32|3503.17|3493.17|37
1621251460000|2021-05-17 11:37:40|3506.25|3496.25|3509.04|3499.04|3509.04|3499.04|3505.45|3495.45|38
1621251470000|2021-05-17 11:37:50|3508.96|3498.96|3508.43|3498.43|3511.57|3501.57|3508.34|3498.34|38
1621251480000|2021-05-17 11:38:00|3508.37|3498.37|3512.32|3502.32|3513.15|3503.15|3508.2|3498.2|39
1621251490000|2021-05-17 11:38:10|3512.47|3502.47|3512.36|3502.36|3513.11|3503.11|3512.09|3502.09|39
1621251500000|2021-05-17 11:38:20|3512.47|3502.47|3511.5|3501.5|3513.7|3503.7|3511.28|3501.28|37
1621251510000|2021-05-17 11:38:30|3511.49|3501.49|3511.61|3501.61|3512.33|3502.33|3511.13|3501.13|36
1621251520000|2021-05-17 11:38:40|3511.59|3501.59|3510.23|3500.23|3513.06|3503.06|3509.96|3499.96|37
1621251530000|2021-05-17 11:38:50|3510.42|3500.42|3507.32|3497.32|3510.42|3500.42|3507.09|3497.09|38
1621251540000|2021-05-17 11:39:00|3507.23|3497.23|3511.61|3501.61|3511.75|3501.75|3507.23|3497.23|38
1621251550000|2021-05-17 11:39:10|3511.53|3501.53|3512.23|3502.23|3512.8|3502.8|3511.08|3501.08|36
1621251560000|2021-05-17 11:39:20|3512.22|3502.22|3514.32|3504.32|3514.32|3504.32|3511.8|3501.8|30
1621251570000|2021-05-17 11:39:30|3514.34|3504.34|3515.84|3505.84|3518.43|3508.43|3513.99|3503.99|40
1621251580000|2021-05-17 11:39:40|3515.56|3505.56|3520.42|3510.42|3521.66|3511.66|3515.54|3505.54|40
1621251590000|2021-05-17 11:39:50|3520.36|3510.36|3521.5|3511.5|3521.83|3511.83|3520.36|3510.36|39
1621251600000|2021-05-17 11:40:00|3521.4|3511.4|3520.88|3510.88|3522.09|3512.09|3520.88|3510.88|38
1621251610000|2021-05-17 11:40:10|3520.87|3510.87|3518.67|3508.67|3521.19|3511.19|3518.42|3508.42|39
1621251620000|2021-05-17 11:40:20|3518.87|3508.87|3518.83|3508.83|3520.11|3510.11|3518.29|3508.29|36
1621251630000|2021-05-17 11:40:30|3518.92|3508.92|3520.32|3510.32|3520.42|3510.42|3518.92|3508.92|33
1621251640000|2021-05-17 11:40:40|3520.35|3510.35|3521.12|3511.12|3521.51|3511.51|3520.2|3510.2|37
1621251650000|2021-05-17 11:40:50|3521.11|3511.11|3523.4|3513.4|3523.4|3513.4|3519.86|3509.86|37
1621251660000|2021-05-17 11:41:00|3523.32|3513.32|3522.99|3512.99|3523.54|3513.54|3522.75|3512.75|39
1621251670000|2021-05-17 11:41:10|3522.94|3512.94|3525.68|3515.68|3525.73|3515.73|3522.94|3512.94|36
1621251680000|2021-05-17 11:41:20|3525.78|3515.78|3527.28|3517.28|3527.28|3517.28|3525.74|3515.74|28
1621251690000|2021-05-17 11:41:30|3527.27|3517.27|3525.73|3515.73|3527.27|3517.27|3525|3515|37
1621251700000|2021-05-17 11:41:40|3525|3515|3524.16|3514.16|3526.61|3516.61|3524.16|3514.16|38
1621251710000|2021-05-17 11:41:50|3523.34|3513.34|3521.96|3511.96|3523.79|3513.79|3520.73|3510.73|36
1621251720000|2021-05-17 11:42:00|3521.38|3511.38|3518.77|3508.77|3522.86|3512.86|3518.77|3508.77|37
1621251730000|2021-05-17 11:42:10|3518.95|3508.95|3519.35|3509.35|3519.7|3509.7|3516.47|3506.47|40
1621251740000|2021-05-17 11:42:20|3519.5|3509.5|3520.73|3510.73|3521.01|3511.01|3517.05|3507.05|40
1621251750000|2021-05-17 11:42:30|3520.76|3510.76|3520.75|3510.75|3520.76|3510.76|3517.4|3507.4|39
1621251760000|2021-05-17 11:42:40|3521.13|3511.13|3519.39|3509.39|3521.13|3511.13|3517.49|3507.49|36
1621251770000|2021-05-17 11:42:50|3519.44|3509.44|3521.15|3511.15|3521.19|3511.19|3518.69|3508.69|40
1621251780000|2021-05-17 11:43:00|3521.12|3511.12|3524.63|3514.63|3524.63|3514.63|3520.5|3510.5|38
1621251790000|2021-05-17 11:43:10|3524.99|3514.99|3525.12|3515.12|3525.8|3515.8|3524.36|3514.36|38
1621251800000|2021-05-17 11:43:20|3525.39|3515.39|3525.21|3515.21|3526.66|3516.66|3524.01|3514.01|39
1621251810000|2021-05-17 11:43:30|3525.32|3515.32|3529.84|3519.84|3530.9|3520.9|3524.68|3514.68|37
1621251820000|2021-05-17 11:43:40|3529.71|3519.71|3530.06|3520.06|3530.67|3520.67|3529.02|3519.02|38
1621251830000|2021-05-17 11:43:50|3530.09|3520.09|3530.83|3520.83|3531.3|3521.3|3530.09|3520.09|36
1621251840000|2021-05-17 11:44:00|3530.82|3520.82|3531.55|3521.55|3531.93|3521.93|3530.33|3520.33|38
1621251850000|2021-05-17 11:44:10|3531.94|3521.94|3530.62|3520.62|3531.94|3521.94|3530.41|3520.41|34
1621251860000|2021-05-17 11:44:20|3530.42|3520.42|3530.67|3520.67|3531.12|3521.12|3530.41|3520.41|33
1621251870000|2021-05-17 11:44:30|3530.62|3520.62|3530.53|3520.53|3530.87|3520.87|3529.81|3519.81|33
1621251880000|2021-05-17 11:44:40|3530.49|3520.49|3530.34|3520.34|3530.49|3520.49|3529.4|3519.4|26
1621251890000|2021-05-17 11:44:50|3530.22|3520.22|3531.54|3521.54|3532.3|3522.3|3529|3519|40
1621251900000|2021-05-17 11:45:00|3531.43|3521.43|3526.57|3516.57|3531.43|3521.43|3526.57|3516.57|40
1621251910000|2021-05-17 11:45:10|3526.3|3516.3|3525.79|3515.79|3526.5|3516.5|3522.67|3512.67|39
1621251920000|2021-05-17 11:45:20|3525.78|3515.78|3522.42|3512.42|3526.69|3516.69|3522.22|3512.22|37
1621251930000|2021-05-17 11:45:30|3522.33|3512.33|3520.68|3510.68|3523.97|3513.97|3520.68|3510.68|36
1621251940000|2021-05-17 11:45:40|3520.7|3510.7|3520.09|3510.09|3520.97|3510.97|3519.36|3509.36|36
1621251950000|2021-05-17 11:45:50|3520.1|3510.1|3521.86|3511.86|3523|3513|3519.97|3509.97|39
1621251960000|2021-05-17 11:46:00|3521.85|3511.85|3523.26|3513.26|3523.26|3513.26|3520.99|3510.99|39
1621251970000|2021-05-17 11:46:10|3523.09|3513.09|3519.96|3509.96|3523.33|3513.33|3519.96|3509.96|39
1621251980000|2021-05-17 11:46:20|3519.94|3509.94|3520.69|3510.69|3521.24|3511.24|3519.94|3509.94|38
1621251990000|2021-05-17 11:46:30|3520.66|3510.66|3520.31|3510.31|3520.85|3510.85|3520.31|3510.31|28
1621252000000|2021-05-17 11:46:40|3520.32|3510.32|3520.91|3510.91|3523.19|3513.19|3520.3|3510.3|38
1621252010000|2021-05-17 11:46:50|3520.9|3510.9|3518.17|3508.17|3520.9|3510.9|3518.17|3508.17|34
1621252020000|2021-05-17 11:47:00|3518.07|3508.07|3516.67|3506.67|3518.08|3508.08|3516.65|3506.65|38
1621252030000|2021-05-17 11:47:10|3516.71|3506.71|3517.55|3507.55|3517.82|3507.82|3516.69|3506.69|35
1621252040000|2021-05-17 11:47:20|3517.52|3507.52|3516.86|3506.86|3518.38|3508.38|3516.81|3506.81|37
1621252050000|2021-05-17 11:47:30|3516.87|3506.87|3513.83|3503.83|3516.9|3506.9|3513.74|3503.74|37
1621252060000|2021-05-17 11:47:40|3513.82|3503.82|3515.49|3505.49|3516.1|3506.1|3513.75|3503.75|35
1621252070000|2021-05-17 11:47:50|3515.48|3505.48|3513.34|3503.34|3515.48|3505.48|3513.32|3503.32|37
1621252080000|2021-05-17 11:48:00|3513.35|3503.35|3512.07|3502.07|3513.83|3503.83|3512.07|3502.07|28
1621252090000|2021-05-17 11:48:10|3512.05|3502.05|3511.49|3501.49|3512.72|3502.72|3511.48|3501.48|33
1621252100000|2021-05-17 11:48:20|3511.48|3501.48|3512.03|3502.03|3512.09|3502.09|3510.79|3500.79|31
1621252110000|2021-05-17 11:48:30|3512.2|3502.2|3510.43|3500.43|3512.25|3502.25|3510.43|3500.43|37
1621252120000|2021-05-17 11:48:40|3510.53|3500.53|3509.71|3499.71|3510.53|3500.53|3509.71|3499.71|27
1621252130000|2021-05-17 11:48:50|3509.66|3499.66|3509.29|3499.29|3509.83|3499.83|3509.27|3499.27|27
1621252140000|2021-05-17 11:49:00|3509.3|3499.3|3511.16|3501.16|3511.46|3501.46|3509.3|3499.3|27
1621252150000|2021-05-17 11:49:10|3511.18|3501.18|3508.13|3498.13|3511.19|3501.19|3508.13|3498.13|37
1621252160000|2021-05-17 11:49:20|3508.17|3498.17|3508.59|3498.59|3508.79|3498.79|3507.77|3497.77|29
1621252170000|2021-05-17 11:49:30|3508.09|3498.09|3507.78|3497.78|3508.34|3498.34|3506.92|3496.92|35
1621252180000|2021-05-17 11:49:40|3507.83|3497.83|3507.28|3497.28|3508.07|3498.07|3507.28|3497.28|33
1621252190000|2021-05-17 11:49:50|3507.19|3497.19|3507.14|3497.14|3507.45|3497.45|3506.73|3496.73|32
1621252200000|2021-05-17 11:50:00|3507.17|3497.17|3510.88|3500.88|3510.88|3500.88|3507.13|3497.13|28
1621252210000|2021-05-17 11:50:10|3510.69|3500.69|3511.47|3501.47|3511.83|3501.83|3510.68|3500.68|33
1621252220000|2021-05-17 11:50:20|3511.39|3501.39|3510.51|3500.51|3511.76|3501.76|3509.65|3499.65|34
1621252230000|2021-05-17 11:50:30|3510.49|3500.49|3511.21|3501.21|3511.66|3501.66|3510.31|3500.31|34
1621252240000|2021-05-17 11:50:40|3511.12|3501.12|3510.88|3500.88|3511.15|3501.15|3510.62|3500.62|26
1621252250000|2021-05-17 11:50:50|3510.78|3500.78|3508.78|3498.78|3511.4|3501.4|3508.78|3498.78|22
1621252260000|2021-05-17 11:51:00|3508.55|3498.55|3508.27|3498.27|3508.6|3498.6|3508.2|3498.2|34
1621252270000|2021-05-17 11:51:10|3508.3|3498.3|3505.63|3495.63|3508.35|3498.35|3505.44|3495.44|31
1621252280000|2021-05-17 11:51:20|3505.64|3495.64|3506.11|3496.11|3506.88|3496.88|3505.5|3495.5|34
1621252290000|2021-05-17 11:51:30|3506.01|3496.01|3505.05|3495.05|3506.26|3496.26|3504.79|3494.79|36
1621252300000|2021-05-17 11:51:40|3505.03|3495.03|3508.64|3498.64|3509.05|3499.05|3504.97|3494.97|37
1621252310000|2021-05-17 11:51:50|3508.6|3498.6|3508.19|3498.19|3508.94|3498.94|3507.92|3497.92|35
1621252320000|2021-05-17 11:52:00|3508.33|3498.33|3510.62|3500.62|3511.41|3501.41|3507.86|3497.86|32
1621252330000|2021-05-17 11:52:10|3511.06|3501.06|3513.58|3503.58|3514.56|3504.56|3511.06|3501.06|39
1621252340000|2021-05-17 11:52:20|3513.65|3503.65|3512.91|3502.91|3514.2|3504.2|3512.13|3502.13|36
1621252350000|2021-05-17 11:52:30|3512.6|3502.6|3515.67|3505.67|3515.86|3505.86|3511.09|3501.09|37
1621252360000|2021-05-17 11:52:40|3515.71|3505.71|3517.81|3507.81|3517.81|3507.81|3515.67|3505.67|36
1621252370000|2021-05-17 11:52:50|3517.85|3507.85|3517.08|3507.08|3517.9|3507.9|3516.78|3506.78|36
1621252380000|2021-05-17 11:53:00|3517.17|3507.17|3514.01|3504.01|3517.17|3507.17|3514.01|3504.01|31
1621252390000|2021-05-17 11:53:10|3514.03|3504.03|3512.28|3502.28|3514.04|3504.04|3512|3502|35
1621252400000|2021-05-17 11:53:20|3512.32|3502.32|3510.03|3500.03|3512.32|3502.32|3509.4|3499.4|35
1621252410000|2021-05-17 11:53:30|3510.96|3500.96|3511.27|3501.27|3512.13|3502.13|3510.26|3500.26|37
1621252420000|2021-05-17 11:53:40|3511.17|3501.17|3511.73|3501.73|3511.73|3501.73|3510.77|3500.77|34
1621252430000|2021-05-17 11:53:50|3511.83|3501.83|3511.92|3501.92|3512.22|3502.22|3509.93|3499.93|32
1621252440000|2021-05-17 11:54:00|3511.93|3501.93|3510.1|3500.1|3512.18|3502.18|3510.1|3500.1|24
1621252450000|2021-05-17 11:54:10|3510.16|3500.16|3512.55|3502.55|3512.93|3502.93|3510.16|3500.16|32
1621252460000|2021-05-17 11:54:20|3512.27|3502.27|3515.29|3505.29|3515.75|3505.75|3511.9|3501.9|38
1621252470000|2021-05-17 11:54:30|3515.22|3505.22|3518.27|3508.27|3518.48|3508.48|3515.22|3505.22|38
1621252480000|2021-05-17 11:54:40|3518.41|3508.41|3521.76|3511.76|3521.8|3511.8|3517.24|3507.24|39
1621252490000|2021-05-17 11:54:50|3521.73|3511.73|3522.92|3512.92|3522.92|3512.92|3521.15|3511.15|36
1621252500000|2021-05-17 11:55:00|3523.25|3513.25|3521.63|3511.63|3524.45|3514.45|3521.6|3511.6|35
1621252510000|2021-05-17 11:55:10|3521.74|3511.74|3521.07|3511.07|3521.84|3511.84|3520.67|3510.67|36
1621252520000|2021-05-17 11:55:20|3520.9|3510.9|3521.96|3511.96|3522.15|3512.15|3520.35|3510.35|36
1621252530000|2021-05-17 11:55:30|3521.78|3511.78|3520.73|3510.73|3522|3512|3520.73|3510.73|30
1621252540000|2021-05-17 11:55:40|3520.62|3510.62|3521.4|3511.4|3521.4|3511.4|3520.22|3510.22|30
1621252550000|2021-05-17 11:55:50|3521.36|3511.36|3520.29|3510.29|3522.01|3512.01|3519.45|3509.45|36
1621252560000|2021-05-17 11:56:00|3520.14|3510.14|3517.72|3507.72|3520.17|3510.17|3517.72|3507.72|34
1621252570000|2021-05-17 11:56:10|3517.2|3507.2|3517.85|3507.85|3518.24|3508.24|3514.75|3504.75|40
1621252580000|2021-05-17 11:56:20|3517.87|3507.87|3517.26|3507.26|3517.98|3507.98|3516.73|3506.73|35
1621252590000|2021-05-17 11:56:30|3517.28|3507.28|3518.51|3508.51|3519.18|3509.18|3517.22|3507.22|40
1621252600000|2021-05-17 11:56:40|3518.26|3508.26|3518.54|3508.54|3518.54|3508.54|3518.26|3508.26|31
1621252610000|2021-05-17 11:56:50|3518.07|3508.07|3517.81|3507.81|3518.74|3508.74|3517.67|3507.67|31
1621252620000|2021-05-17 11:57:00|3517.85|3507.85|3520.17|3510.17|3520.35|3510.35|3517.85|3507.85|32
1621252630000|2021-05-17 11:57:10|3520.19|3510.19|3522.57|3512.57|3522.62|3512.62|3520.09|3510.09|37
1621252640000|2021-05-17 11:57:20|3522.42|3512.42|3520.71|3510.71|3522.5|3512.5|3520.71|3510.71|34
1621252650000|2021-05-17 11:57:30|3521.55|3511.55|3519.41|3509.41|3521.83|3511.83|3519.17|3509.17|33
1621252660000|2021-05-17 11:57:40|3519.49|3509.49|3522.4|3512.4|3523.37|3513.37|3519.36|3509.36|35
1621252670000|2021-05-17 11:57:50|3522.11|3512.11|3523.28|3513.28|3524.99|3514.99|3521.94|3511.94|38
1621252680000|2021-05-17 11:58:00|3523.35|3513.35|3522.49|3512.49|3523.35|3513.35|3521.92|3511.92|38
1621252690000|2021-05-17 11:58:10|3522.42|3512.42|3522.1|3512.1|3522.78|3512.78|3522.02|3512.02|33
1621252700000|2021-05-17 11:58:20|3522.11|3512.11|3521.06|3511.06|3522.15|3512.15|3519.93|3509.93|33
1621252710000|2021-05-17 11:58:30|3521.12|3511.12|3520.32|3510.32|3521.34|3511.34|3520.3|3510.3|31
1621252720000|2021-05-17 11:58:40|3520.45|3510.45|3521.58|3511.58|3521.67|3511.67|3520.23|3510.23|33
1621252730000|2021-05-17 11:58:50|3521.52|3511.52|3523.68|3513.68|3523.7|3513.7|3521.52|3511.52|29
1621252740000|2021-05-17 11:59:00|3523.32|3513.32|3520.95|3510.95|3523.33|3513.33|3520.61|3510.61|32
1621252750000|2021-05-17 11:59:10|3521.02|3511.02|3521.6|3511.6|3523.48|3513.48|3520.91|3510.91|31
1621252760000|2021-05-17 11:59:20|3521.04|3511.04|3523.48|3513.48|3523.88|3513.88|3520.01|3510.01|35
1621252770000|2021-05-17 11:59:30|3523.49|3513.49|3522.35|3512.35|3523.49|3513.49|3520.43|3510.43|37
1621252780000|2021-05-17 11:59:40|3521.47|3511.47|3523.33|3513.33|3525.36|3515.36|3521.47|3511.47|40
1621252790000|2021-05-17 11:59:50|3523.13|3513.13|3524.49|3514.49|3525.07|3515.07|3521.16|3511.16|35
1621252800000|2021-05-17 12:00:00|3524.54|3514.54|3524.79|3514.79|3526.27|3516.27|3524.54|3514.54|37
1621252810000|2021-05-17 12:00:10|3524.9|3514.9|3517.09|3507.09|3524.9|3514.9|3517.09|3507.09|38
1621252820000|2021-05-17 12:00:20|3517.89|3507.89|3520.22|3510.22|3521.43|3511.43|3517.51|3507.51|35
1621252830000|2021-05-17 12:00:30|3520.3|3510.3|3521.92|3511.92|3523.29|3513.29|3520.3|3510.3|39
1621252840000|2021-05-17 12:00:40|3522.16|3512.16|3520.8|3510.8|3522.17|3512.17|3520.53|3510.53|37
1621252850000|2021-05-17 12:00:50|3520.82|3510.82|3521.78|3511.78|3522.46|3512.46|3520.82|3510.82|35
1621252860000|2021-05-17 12:01:00|3521.85|3511.85|3519.9|3509.9|3521.96|3511.96|3519.3|3509.3|33
1621252870000|2021-05-17 12:01:10|3519.44|3509.44|3515.77|3505.77|3519.44|3509.44|3515.25|3505.25|39
1621252880000|2021-05-17 12:01:20|3515.7|3505.7|3514.22|3504.22|3515.87|3505.87|3514.22|3504.22|39
1621252890000|2021-05-17 12:01:30|3514.34|3504.34|3511.52|3501.52|3514.34|3504.34|3511.31|3501.31|37
1621252900000|2021-05-17 12:01:40|3511.29|3501.29|3513.29|3503.29|3513.7|3503.7|3511.13|3501.13|37
1621252910000|2021-05-17 12:01:50|3513.59|3503.59|3513.07|3503.07|3513.76|3503.76|3512.08|3502.08|39
1621252920000|2021-05-17 12:02:00|3513.23|3503.23|3514.65|3504.65|3516.5|3506.5|3513.19|3503.19|37
1621252930000|2021-05-17 12:02:10|3514.82|3504.82|3512.28|3502.28|3515.45|3505.45|3512.25|3502.25|36
1621252940000|2021-05-17 12:02:20|3512.66|3502.66|3513.51|3503.51|3514.34|3504.34|3512.38|3502.38|35
1621252950000|2021-05-17 12:02:30|3513.53|3503.53|3512.77|3502.77|3514.22|3504.22|3512.41|3502.41|38
1621252960000|2021-05-17 12:02:40|3512.63|3502.63|3515.38|3505.38|3515.51|3505.51|3512.63|3502.63|32
1621252970000|2021-05-17 12:02:50|3514.92|3504.92|3514.36|3504.36|3515.95|3505.95|3514.36|3504.36|33
1621252980000|2021-05-17 12:03:00|3514.34|3504.34|3514.99|3504.99|3515.19|3505.19|3514.23|3504.23|39
1621252990000|2021-05-17 12:03:10|3515.03|3505.03|3516.81|3506.81|3519.05|3509.05|3515.03|3505.03|31
1621253000000|2021-05-17 12:03:20|3516.76|3506.76|3520.13|3510.13|3520.13|3510.13|3516.55|3506.55|36
1621253010000|2021-05-17 12:03:30|3520.12|3510.12|3520.95|3510.95|3521.53|3511.53|3518.52|3508.52|32
1621253020000|2021-05-17 12:03:40|3522.43|3512.43|3526.45|3516.45|3526.76|3516.76|3522.09|3512.09|39
1621253030000|2021-05-17 12:03:50|3527.67|3517.67|3528.17|3518.17|3530.39|3520.39|3527.57|3517.57|35
1621253040000|2021-05-17 12:04:00|3527.55|3517.55|3530.02|3520.02|3530.37|3520.37|3527.55|3517.55|39
1621253050000|2021-05-17 12:04:10|3531.43|3521.43|3533|3523|3533.14|3523.14|3531.39|3521.39|33
1621253060000|2021-05-17 12:04:20|3533.21|3523.21|3533.82|3523.82|3534.12|3524.12|3531.81|3521.81|36
1621253070000|2021-05-17 12:04:30|3534.12|3524.12|3537.93|3527.93|3537.93|3527.93|3534.12|3524.12|39
1621253080000|2021-05-17 12:04:40|3537.96|3527.96|3539.44|3529.44|3539.44|3529.44|3537.04|3527.04|38
1621253090000|2021-05-17 12:04:50|3539.74|3529.74|3540.8|3530.8|3541.42|3531.42|3539.74|3529.74|36
1621253100000|2021-05-17 12:05:00|3540.9|3530.9|3544.06|3534.06|3544.54|3534.54|3540.6|3530.6|35
1621253110000|2021-05-17 12:05:10|3544.09|3534.09|3542.61|3532.61|3544.2|3534.2|3542.46|3532.46|32
1621253120000|2021-05-17 12:05:20|3542.85|3532.85|3544.26|3534.26|3544.37|3534.37|3542.63|3532.63|38
1621253130000|2021-05-17 12:05:30|3544.5|3534.5|3541.77|3531.77|3544.5|3534.5|3541.77|3531.77|37
1621253140000|2021-05-17 12:05:40|3541.25|3531.25|3535.63|3525.63|3541.26|3531.26|3535.3|3525.3|37
1621253150000|2021-05-17 12:05:50|3535.62|3525.62|3536.46|3526.46|3537.93|3527.93|3535.62|3525.62|38
1621253160000|2021-05-17 12:06:00|3536.36|3526.36|3535.57|3525.57|3536.99|3526.99|3535.4|3525.4|36
1621253170000|2021-05-17 12:06:10|3535.56|3525.56|3535.86|3525.86|3535.9|3525.9|3535.56|3525.56|25
1621253180000|2021-05-17 12:06:20|3535.88|3525.88|3537.98|3527.98|3537.98|3527.98|3534.41|3524.41|29
1621253190000|2021-05-17 12:06:30|3538.21|3528.21|3539.16|3529.16|3540.76|3530.76|3537.86|3527.86|39
1621253200000|2021-05-17 12:06:40|3539.51|3529.51|3539.65|3529.65|3540.38|3530.38|3538.72|3528.72|36
1621253210000|2021-05-17 12:06:50|3540|3530|3544.45|3534.45|3545.48|3535.48|3539.46|3529.46|37
1621253220000|2021-05-17 12:07:00|3544.33|3534.33|3546.1|3536.1|3546.7|3536.7|3544.33|3534.33|36
1621253230000|2021-05-17 12:07:10|3546.12|3536.12|3546.82|3536.82|3546.89|3536.89|3545.3|3535.3|36
1621253240000|2021-05-17 12:07:20|3546.15|3536.15|3547.97|3537.97|3550.01|3540.01|3546.15|3536.15|39
1621253250000|2021-05-17 12:07:30|3547.32|3537.32|3548.39|3538.39|3548.45|3538.45|3546.23|3536.23|35
1621253260000|2021-05-17 12:07:40|3548.84|3538.84|3548.46|3538.46|3551.35|3541.35|3548.46|3538.46|34
1621253270000|2021-05-17 12:07:50|3548.47|3538.47|3547.87|3537.87|3548.47|3538.47|3545.36|3535.36|37
1621253280000|2021-05-17 12:08:00|3546.67|3536.67|3542.75|3532.75|3546.93|3536.93|3542.75|3532.75|40
1621253290000|2021-05-17 12:08:10|3542.63|3532.63|3541.82|3531.82|3542.86|3532.86|3541.78|3531.78|36
1621253300000|2021-05-17 12:08:20|3541.72|3531.72|3540.6|3530.6|3541.72|3531.72|3538.97|3528.97|38
1621253310000|2021-05-17 12:08:30|3540.46|3530.46|3539.52|3529.52|3540.46|3530.46|3537.36|3527.36|34
1621253320000|2021-05-17 12:08:40|3539.77|3529.77|3542.74|3532.74|3543.19|3533.19|3539.77|3529.77|36
1621253330000|2021-05-17 12:08:50|3543.14|3533.14|3543.05|3533.05|3543.85|3533.85|3541.33|3531.33|39
1621253340000|2021-05-17 12:09:00|3543.04|3533.04|3544.44|3534.44|3544.76|3534.76|3542.93|3532.93|36
1621253350000|2021-05-17 12:09:10|3544.3|3534.3|3541.31|3531.31|3544.3|3534.3|3541.31|3531.31|36
1621253360000|2021-05-17 12:09:20|3541.32|3531.32|3541.96|3531.96|3541.96|3531.96|3539.03|3529.03|39
1621253370000|2021-05-17 12:09:30|3542.09|3532.09|3539.97|3529.97|3542.7|3532.7|3539.97|3529.97|39
1621253380000|2021-05-17 12:09:40|3539.72|3529.72|3539.4|3529.4|3541.37|3531.37|3539.34|3529.34|35
1621253390000|2021-05-17 12:09:50|3539.52|3529.52|3539.86|3529.86|3539.86|3529.86|3537.43|3527.43|36
1621253400000|2021-05-17 12:10:00|3539.72|3529.72|3537.26|3527.26|3540.28|3530.28|3537.26|3527.26|36
1621253410000|2021-05-17 12:10:10|3537.21|3527.21|3537.63|3527.63|3537.65|3527.65|3536.49|3526.49|32
1621253420000|2021-05-17 12:10:20|3537.66|3527.66|3534.23|3524.23|3537.66|3527.66|3534.19|3524.19|32
1621253430000|2021-05-17 12:10:30|3533.95|3523.95|3534.3|3524.3|3535.92|3525.92|3533.55|3523.55|38
1621253440000|2021-05-17 12:10:40|3534.31|3524.31|3535.91|3525.91|3535.99|3525.99|3533.64|3523.64|38
1621253450000|2021-05-17 12:10:50|3535.93|3525.93|3534.71|3524.71|3536.02|3526.02|3534.71|3524.71|34
1621253460000|2021-05-17 12:11:00|3534.69|3524.69|3531.39|3521.39|3534.7|3524.7|3531.21|3521.21|35
1621253470000|2021-05-17 12:11:10|3531.4|3521.4|3533.57|3523.57|3534.12|3524.12|3531.39|3521.39|28
1621253480000|2021-05-17 12:11:20|3533.96|3523.96|3534.52|3524.52|3536.49|3526.49|3533.32|3523.32|40
1621253490000|2021-05-17 12:11:30|3534.39|3524.39|3532.14|3522.14|3534.89|3524.89|3531.93|3521.93|33
1621253500000|2021-05-17 12:11:40|3532.61|3522.61|3530.7|3520.7|3532.61|3522.61|3529.2|3519.2|35
1621253510000|2021-05-17 12:11:50|3530.65|3520.65|3532.04|3522.04|3532.88|3522.88|3530.65|3520.65|35
1621253520000|2021-05-17 12:12:00|3532.27|3522.27|3528.43|3518.43|3532.33|3522.33|3528.26|3518.26|37
1621253530000|2021-05-17 12:12:10|3528.44|3518.44|3530.37|3520.37|3530.97|3520.97|3528.37|3518.37|40
1621253540000|2021-05-17 12:12:20|3530.45|3520.45|3531.11|3521.11|3531.11|3521.11|3530.05|3520.05|39
1621253550000|2021-05-17 12:12:30|3531.33|3521.33|3531.82|3521.82|3533.64|3523.64|3530.93|3520.93|38
1621253560000|2021-05-17 12:12:40|3531.66|3521.66|3531.27|3521.27|3533.43|3523.43|3530.42|3520.42|36
1621253570000|2021-05-17 12:12:50|3531.36|3521.36|3533.81|3523.81|3533.81|3523.81|3530.33|3520.33|35
1621253580000|2021-05-17 12:13:00|3532.98|3522.98|3535.75|3525.75|3535.75|3525.75|3532.96|3522.96|29
1621253590000|2021-05-17 12:13:10|3535.79|3525.79|3535.57|3525.57|3536.63|3526.63|3535.03|3525.03|36
1621253600000|2021-05-17 12:13:20|3535.64|3525.64|3536.05|3526.05|3536.2|3526.2|3534.91|3524.91|36
1621253610000|2021-05-17 12:13:30|3535.87|3525.87|3533.19|3523.19|3535.87|3525.87|3532.98|3522.98|36
1621253620000|2021-05-17 12:13:40|3533.2|3523.2|3533.5|3523.5|3535.53|3525.53|3533.17|3523.17|36
1621253630000|2021-05-17 12:13:50|3533.33|3523.33|3534.83|3524.83|3534.87|3524.87|3533.32|3523.32|38
1621253640000|2021-05-17 12:14:00|3534.79|3524.79|3538.58|3528.58|3539.29|3529.29|3534.76|3524.76|33
1621253650000|2021-05-17 12:14:10|3538.44|3528.44|3539.19|3529.19|3539.47|3529.47|3537.81|3527.81|37
1621253660000|2021-05-17 12:14:20|3539.31|3529.31|3539.04|3529.04|3539.66|3529.66|3538.47|3528.47|34
1621253670000|2021-05-17 12:14:30|3539.1|3529.1|3536.3|3526.3|3539.51|3529.51|3536.1|3526.1|34
1621253680000|2021-05-17 12:14:40|3536.09|3526.09|3537.71|3527.71|3537.81|3527.81|3536.09|3526.09|36
1621253690000|2021-05-17 12:14:50|3537.69|3527.69|3538.15|3528.15|3538.62|3528.62|3537.63|3527.63|30
1621253700000|2021-05-17 12:15:00|3538.41|3528.41|3539.2|3529.2|3539.27|3529.27|3537.91|3527.91|29
1621253710000|2021-05-17 12:15:10|3539.02|3529.02|3538.64|3528.64|3539.02|3529.02|3538.14|3528.14|33
1621253720000|2021-05-17 12:15:20|3538.63|3528.63|3533.97|3523.97|3540.07|3530.07|3533.97|3523.97|38
1621253730000|2021-05-17 12:15:30|3534.05|3524.05|3532.43|3522.43|3534.49|3524.49|3532.36|3522.36|37
1621253740000|2021-05-17 12:15:40|3532.91|3522.91|3528.29|3518.29|3532.91|3522.91|3528.29|3518.29|37
1621253750000|2021-05-17 12:15:50|3528.48|3518.48|3528.76|3518.76|3529.29|3519.29|3527.12|3517.12|35
1621253760000|2021-05-17 12:16:00|3528.66|3518.66|3527.18|3517.18|3529.17|3519.17|3527.15|3517.15|37
1621253770000|2021-05-17 12:16:10|3527.32|3517.32|3525.61|3515.61|3527.62|3517.62|3523.95|3513.95|38
1621253780000|2021-05-17 12:16:20|3526.26|3516.26|3527.2|3517.2|3527.87|3517.87|3526.26|3516.26|38
1621253790000|2021-05-17 12:16:30|3527.25|3517.25|3524.26|3514.26|3527.36|3517.36|3523.59|3513.59|38
1621253800000|2021-05-17 12:16:40|3524.39|3514.39|3526.08|3516.08|3526.08|3516.08|3524.33|3514.33|25
1621253810000|2021-05-17 12:16:50|3526.07|3516.07|3526.93|3516.93|3527.02|3517.02|3526.07|3516.07|38
1621253820000|2021-05-17 12:17:00|3526.4|3516.4|3527.55|3517.55|3529.37|3519.37|3525.92|3515.92|35
1621253830000|2021-05-17 12:17:10|3527.42|3517.42|3526.7|3516.7|3527.76|3517.76|3525.68|3515.68|35
1621253840000|2021-05-17 12:17:20|3526.71|3516.71|3523.68|3513.68|3527.01|3517.01|3523.54|3513.54|29
1621253850000|2021-05-17 12:17:30|3523.84|3513.84|3521.88|3511.88|3525.01|3515.01|3521.86|3511.86|36
1621253860000|2021-05-17 12:17:40|3521.84|3511.84|3521.71|3511.71|3522.64|3512.64|3520.87|3510.87|36
1621253870000|2021-05-17 12:17:50|3521.74|3511.74|3520.27|3510.27|3521.74|3511.74|3519.34|3509.34|38
1621253880000|2021-05-17 12:18:00|3520.31|3510.31|3523.26|3513.26|3524.21|3514.21|3520.31|3510.31|39
1621253890000|2021-05-17 12:18:10|3523.17|3513.17|3524.31|3514.31|3525.79|3515.79|3523.17|3513.17|35
1621253900000|2021-05-17 12:18:20|3524.08|3514.08|3519.85|3509.85|3524.08|3514.08|3519.56|3509.56|36
1621253910000|2021-05-17 12:18:30|3519.91|3509.91|3519.03|3509.03|3520.2|3510.2|3518.94|3508.94|38
1621253920000|2021-05-17 12:18:40|3518.99|3508.99|3516.77|3506.77|3518.99|3508.99|3516.77|3506.77|33
1621253930000|2021-05-17 12:18:50|3516.74|3506.74|3516.47|3506.47|3517.77|3507.77|3516.36|3506.36|34
1621253940000|2021-05-17 12:19:00|3516.39|3506.39|3516.38|3506.38|3516.95|3506.95|3515.8|3505.8|29
1621253950000|2021-05-17 12:19:10|3516.39|3506.39|3516.43|3506.43|3516.61|3506.61|3516.03|3506.03|29
1621253960000|2021-05-17 12:19:20|3516.48|3506.48|3516.09|3506.09|3516.56|3506.56|3515.98|3505.98|21
1621253970000|2021-05-17 12:19:30|3516.05|3506.05|3515.15|3505.15|3516.05|3506.05|3514.75|3504.75|27
1621253980000|2021-05-17 12:19:40|3515.22|3505.22|3516.63|3506.63|3516.63|3506.63|3514.99|3504.99|30
1621253990000|2021-05-17 12:19:50|3516.92|3506.92|3517.82|3507.82|3517.82|3507.82|3516.05|3506.05|35
1621254000000|2021-05-17 12:20:00|3517.76|3507.76|3520.55|3510.55|3520.55|3510.55|3517.75|3507.75|35
1621254010000|2021-05-17 12:20:10|3520.85|3510.85|3521.92|3511.92|3523.86|3513.86|3520.85|3510.85|31
1621254020000|2021-05-17 12:20:20|3521.96|3511.96|3518.87|3508.87|3522.49|3512.49|3518.87|3508.87|29
1621254030000|2021-05-17 12:20:30|3518.75|3508.75|3518.27|3508.27|3521.15|3511.15|3518.27|3508.27|37
1621254040000|2021-05-17 12:20:40|3518.29|3508.29|3519.01|3509.01|3519.36|3509.36|3518.29|3508.29|31
1621254050000|2021-05-17 12:20:50|3519.1|3509.1|3521.35|3511.35|3521.86|3511.86|3519.03|3509.03|31
1621254060000|2021-05-17 12:21:00|3521.46|3511.46|3523.79|3513.79|3524.1|3514.1|3521.24|3511.24|37
1621254070000|2021-05-17 12:21:10|3523.66|3513.66|3523.78|3513.78|3524.21|3514.21|3523.19|3513.19|31
1621254080000|2021-05-17 12:21:20|3524.31|3514.31|3526.77|3516.77|3526.77|3516.77|3523.84|3513.84|28
1621254090000|2021-05-17 12:21:30|3526.48|3516.48|3525.59|3515.59|3527.46|3517.46|3525.5|3515.5|36
1621254100000|2021-05-17 12:21:40|3525.58|3515.58|3524.9|3514.9|3526.43|3516.43|3524.9|3514.9|33
1621254110000|2021-05-17 12:21:50|3524.44|3514.44|3520.42|3510.42|3524.44|3514.44|3520.35|3510.35|34
1621254120000|2021-05-17 12:22:00|3520.3|3510.3|3520.12|3510.12|3520.4|3510.4|3518.79|3508.79|36
1621254130000|2021-05-17 12:22:10|3520.13|3510.13|3520.5|3510.5|3520.63|3510.63|3518.97|3508.97|33
1621254140000|2021-05-17 12:22:20|3519.94|3509.94|3517.55|3507.55|3519.94|3509.94|3517.21|3507.21|35
1621254150000|2021-05-17 12:22:30|3517.49|3507.49|3517.39|3507.39|3518.63|3508.63|3517.29|3507.29|32
1621254160000|2021-05-17 12:22:40|3517.52|3507.52|3517.53|3507.53|3517.64|3507.64|3517.09|3507.09|30
1621254170000|2021-05-17 12:22:50|3517.59|3507.59|3515.62|3505.62|3517.7|3507.7|3515.6|3505.6|34
1621254180000|2021-05-17 12:23:00|3515.71|3505.71|3513.41|3503.41|3515.71|3505.71|3512.93|3502.93|31
1621254190000|2021-05-17 12:23:10|3513.43|3503.43|3515.76|3505.76|3515.76|3505.76|3512.75|3502.75|36
1621254200000|2021-05-17 12:23:20|3515.54|3505.54|3513.87|3503.87|3515.78|3505.78|3513.78|3503.78|38
1621254210000|2021-05-17 12:23:30|3513.84|3503.84|3516.7|3506.7|3516.74|3506.74|3513.73|3503.73|36
1621254220000|2021-05-17 12:23:40|3516.77|3506.77|3517.53|3507.53|3519.1|3509.1|3516.77|3506.77|36
1621254230000|2021-05-17 12:23:50|3517.37|3507.37|3517.45|3507.45|3517.45|3507.45|3516.75|3506.75|31
1621254240000|2021-05-17 12:24:00|3517.46|3507.46|3518.5|3508.5|3519.16|3509.16|3517.41|3507.41|32
1621254250000|2021-05-17 12:24:10|3518.37|3508.37|3519.94|3509.94|3520.98|3510.98|3518.37|3508.37|32
1621254260000|2021-05-17 12:24:20|3518.74|3508.74|3517.91|3507.91|3520.34|3510.34|3517.69|3507.69|29
1621254270000|2021-05-17 12:24:30|3518.29|3508.29|3517.76|3507.76|3519.82|3509.82|3517.6|3507.6|28
1621254280000|2021-05-17 12:24:40|3517.72|3507.72|3519.46|3509.46|3519.48|3509.48|3516.84|3506.84|34
1621254290000|2021-05-17 12:24:50|3519.58|3509.58|3518.19|3508.19|3519.67|3509.67|3517.02|3507.02|35
1621254300000|2021-05-17 12:25:00|3518.44|3508.44|3515.86|3505.86|3519.94|3509.94|3515.67|3505.67|36
1621254310000|2021-05-17 12:25:10|3515.7|3505.7|3517.33|3507.33|3517.33|3507.33|3514.16|3504.16|38
1621254320000|2021-05-17 12:25:20|3517.51|3507.51|3517.36|3507.36|3519.07|3509.07|3517.07|3507.07|39
1621254330000|2021-05-17 12:25:30|3517.42|3507.42|3515.33|3505.33|3517.47|3507.47|3515.28|3505.28|33
1621254340000|2021-05-17 12:25:40|3515.34|3505.34|3515.04|3505.04|3515.48|3505.48|3515.04|3505.04|17
1621254350000|2021-05-17 12:25:50|3515.07|3505.07|3514.61|3504.61|3515.24|3505.24|3514.35|3504.35|31
1621254360000|2021-05-17 12:26:00|3514.63|3504.63|3510.76|3500.76|3514.63|3504.63|3510.63|3500.63|37
1621254370000|2021-05-17 12:26:10|3510.74|3500.74|3511.04|3501.04|3512.22|3502.22|3510.74|3500.74|39
1621254380000|2021-05-17 12:26:20|3510.89|3500.89|3509.71|3499.71|3510.98|3500.98|3509.65|3499.65|32
1621254390000|2021-05-17 12:26:30|3509.68|3499.68|3504.06|3494.06|3509.68|3499.68|3504.06|3494.06|36
1621254400000|2021-05-17 12:26:40|3504.23|3494.23|3507.12|3497.12|3507.12|3497.12|3502.36|3492.36|38
1621254410000|2021-05-17 12:26:50|3507.38|3497.38|3507.93|3497.93|3508.29|3498.29|3506.97|3496.97|35
1621254420000|2021-05-17 12:27:00|3507.91|3497.91|3506.37|3496.37|3508.45|3498.45|3506.35|3496.35|39
1621254430000|2021-05-17 12:27:10|3506.48|3496.48|3507.06|3497.06|3507.06|3497.06|3505.27|3495.27|38
1621254440000|2021-05-17 12:27:20|3507.27|3497.27|3507.75|3497.75|3508.45|3498.45|3507.04|3497.04|36
1621254450000|2021-05-17 12:27:30|3507.82|3497.82|3508.28|3498.28|3508.44|3498.44|3507.63|3497.63|36
1621254460000|2021-05-17 12:27:40|3508.41|3498.41|3506.69|3496.69|3508.41|3498.41|3506.48|3496.48|26
1621254470000|2021-05-17 12:27:50|3506.67|3496.67|3505.38|3495.38|3506.95|3496.95|3505.38|3495.38|33
1621254480000|2021-05-17 12:28:00|3505.37|3495.37|3504.61|3494.61|3506.72|3496.72|3504.61|3494.61|33
1621254490000|2021-05-17 12:28:10|3504.6|3494.6|3503.45|3493.45|3504.6|3494.6|3503.45|3493.45|32
1621254500000|2021-05-17 12:28:20|3503.5|3493.5|3503.14|3493.14|3504.35|3494.35|3503.11|3493.11|35
1621254510000|2021-05-17 12:28:30|3503.32|3493.32|3499.29|3489.29|3503.45|3493.45|3499.19|3489.19|35
1621254520000|2021-05-17 12:28:40|3499.5|3489.5|3498.78|3488.78|3499.57|3489.57|3498.42|3488.42|36
1621254530000|2021-05-17 12:28:50|3498.59|3488.59|3499.53|3489.53|3500.02|3490.02|3498.45|3488.45|33
1621254540000|2021-05-17 12:29:00|3499.4|3489.4|3500.88|3490.88|3500.95|3490.95|3499.4|3489.4|32
1621254550000|2021-05-17 12:29:10|3500.81|3490.81|3499.29|3489.29|3501.35|3491.35|3499.28|3489.28|36
1621254560000|2021-05-17 12:29:20|3499.38|3489.38|3498.66|3488.66|3499.58|3489.58|3498.51|3488.51|28
1621254570000|2021-05-17 12:29:30|3498.21|3488.21|3491.4|3481.4|3498.21|3488.21|3491.28|3481.28|39
1621254580000|2021-05-17 12:29:40|3490.92|3480.92|3491.65|3481.65|3492.73|3482.73|3490.92|3480.92|38
1621254590000|2021-05-17 12:29:50|3491.84|3481.84|3487.27|3477.27|3491.84|3481.84|3486.92|3476.92|36
1621254600000|2021-05-17 12:30:00|3487.02|3477.02|3489.64|3479.64|3489.64|3479.64|3486.19|3476.19|37
1621254610000|2021-05-17 12:30:10|3489.86|3479.86|3493.16|3483.16|3494.27|3484.27|3489.86|3479.86|35
1621254620000|2021-05-17 12:30:20|3493.38|3483.38|3493.7|3483.7|3495.8|3485.8|3492.13|3482.13|39
1621254630000|2021-05-17 12:30:30|3493.29|3483.29|3492.15|3482.15|3493.95|3483.95|3492.15|3482.15|36
1621254640000|2021-05-17 12:30:40|3492.68|3482.68|3492.37|3482.37|3493.5|3483.5|3490.94|3480.94|38
1621254650000|2021-05-17 12:30:50|3492.28|3482.28|3491.34|3481.34|3492.36|3482.36|3490.1|3480.1|37
1621254660000|2021-05-17 12:31:00|3491.33|3481.33|3490.86|3480.86|3491.71|3481.71|3490.64|3480.64|31
1621254670000|2021-05-17 12:31:10|3490.87|3480.87|3491.48|3481.48|3492.65|3482.65|3490.87|3480.87|36
1621254680000|2021-05-17 12:31:20|3491.55|3481.55|3491.7|3481.7|3492.2|3482.2|3491.16|3481.16|34
1621254690000|2021-05-17 12:31:30|3491.71|3481.71|3492.82|3482.82|3493.37|3483.37|3491.71|3481.71|35
1621254700000|2021-05-17 12:31:40|3492.81|3482.81|3493.3|3483.3|3493.42|3483.42|3492.81|3482.81|27
1621254710000|2021-05-17 12:31:50|3493.32|3483.32|3494.15|3484.15|3494.25|3484.25|3493.32|3483.32|23
1621254720000|2021-05-17 12:32:00|3494.21|3484.21|3497.86|3487.86|3497.89|3487.89|3494.21|3484.21|38
1621254730000|2021-05-17 12:32:10|3497.73|3487.73|3497.36|3487.36|3500.46|3490.46|3497.36|3487.36|35
1621254740000|2021-05-17 12:32:20|3497.39|3487.39|3497.5|3487.5|3498.68|3488.68|3497.06|3487.06|35
1621254750000|2021-05-17 12:32:30|3497.94|3487.94|3497.15|3487.15|3497.94|3487.94|3496.38|3486.38|34
1621254760000|2021-05-17 12:32:40|3496.94|3486.94|3497.27|3487.27|3498.89|3488.89|3496.88|3486.88|33
1621254770000|2021-05-17 12:32:50|3497.26|3487.26|3497.32|3487.32|3497.73|3487.73|3497.07|3487.07|20
1621254780000|2021-05-17 12:33:00|3497.58|3487.58|3499.54|3489.54|3499.75|3489.75|3497.02|3487.02|38
1621254790000|2021-05-17 12:33:10|3499.42|3489.42|3498.42|3488.42|3499.44|3489.44|3498.13|3488.13|32
1621254800000|2021-05-17 12:33:20|3498.43|3488.43|3499.36|3489.36|3499.58|3489.58|3498.3|3488.3|28
1621254810000|2021-05-17 12:33:30|3499.56|3489.56|3500.89|3490.89|3500.95|3490.95|3498.57|3488.57|31
1621254820000|2021-05-17 12:33:40|3500.91|3490.91|3501.66|3491.66|3502.13|3492.13|3500.38|3490.38|28
1621254830000|2021-05-17 12:33:50|3501.72|3491.72|3502.89|3492.89|3503.12|3493.12|3501.51|3491.51|25
1621254840000|2021-05-17 12:34:00|3502.83|3492.83|3501.99|3491.99|3503.48|3493.48|3501.99|3491.99|30
1621254850000|2021-05-17 12:34:10|3502.16|3492.16|3503.72|3493.72|3504.22|3494.22|3502.12|3492.12|30
1621254860000|2021-05-17 12:34:20|3503.83|3493.83|3495.24|3485.24|3504.19|3494.19|3494.78|3484.78|39
1621254870000|2021-05-17 12:34:30|3495.06|3485.06|3492.43|3482.43|3495.34|3485.34|3491.9|3481.9|38
1621254880000|2021-05-17 12:34:40|3492.25|3482.25|3482.41|3472.41|3492.25|3482.25|3482.41|3472.41|40
1621254890000|2021-05-17 12:34:50|3482.36|3472.36|3483.08|3473.08|3483.66|3473.66|3482.25|3472.25|37
1621254900000|2021-05-17 12:35:00|3483.19|3473.19|3482.54|3472.54|3483.19|3473.19|3481.5|3471.5|38
1621254910000|2021-05-17 12:35:10|3482.6|3472.6|3483.62|3473.62|3483.95|3473.95|3482.46|3472.46|39
1621254920000|2021-05-17 12:35:20|3483.71|3473.71|3486.33|3476.33|3487.44|3477.44|3483.71|3473.71|40
1621254930000|2021-05-17 12:35:30|3486.4|3476.4|3486.05|3476.05|3488.27|3478.27|3486.05|3476.05|38
1621254940000|2021-05-17 12:35:40|3486.08|3476.08|3488.88|3478.88|3489.52|3479.52|3486.08|3476.08|37
1621254950000|2021-05-17 12:35:50|3489.22|3479.22|3491.71|3481.71|3491.71|3481.71|3488.46|3478.46|30
1621254960000|2021-05-17 12:36:00|3492.07|3482.07|3488.15|3478.15|3492.59|3482.59|3488.01|3478.01|40
1621254970000|2021-05-17 12:36:10|3488.1|3478.1|3490.35|3480.35|3490.35|3480.35|3488.1|3478.1|39
1621254980000|2021-05-17 12:36:20|3489.88|3479.88|3488.73|3478.73|3489.94|3479.94|3488.66|3478.66|38
1621254990000|2021-05-17 12:36:30|3488.55|3478.55|3483.9|3473.9|3488.55|3478.55|3483.88|3473.88|34
1621255000000|2021-05-17 12:36:40|3483.7|3473.7|3482.34|3472.34|3484.91|3474.91|3482.14|3472.14|34
1621255010000|2021-05-17 12:36:50|3482.12|3472.12|3477.15|3467.15|3482.12|3472.12|3476.37|3466.37|39
1621255020000|2021-05-17 12:37:00|3477.19|3467.19|3476.46|3466.46|3477.58|3467.58|3476.05|3466.05|39
1621255030000|2021-05-17 12:37:10|3476.37|3466.37|3479.27|3469.27|3480.81|3470.81|3476.37|3466.37|39
1621255040000|2021-05-17 12:37:20|3479.33|3469.33|3477.89|3467.89|3480.51|3470.51|3477.56|3467.56|37
1621255050000|2021-05-17 12:37:30|3477.42|3467.42|3476.68|3466.68|3477.83|3467.83|3476.35|3466.35|36
1621255060000|2021-05-17 12:37:40|3476.57|3466.57|3474.58|3464.58|3476.57|3466.57|3473.42|3463.42|36
1621255070000|2021-05-17 12:37:50|3474.56|3464.56|3475.32|3465.32|3475.52|3465.52|3474.46|3464.46|33
1621255080000|2021-05-17 12:38:00|3475.07|3465.07|3475.74|3465.74|3477.03|3467.03|3475.07|3465.07|35
1621255090000|2021-05-17 12:38:10|3475.73|3465.73|3474.13|3464.13|3476|3466|3474.13|3464.13|35
1621255100000|2021-05-17 12:38:20|3473.34|3463.34|3467.58|3457.58|3473.34|3463.34|3467.16|3457.16|38
1621255110000|2021-05-17 12:38:30|3467.74|3457.74|3467.03|3457.03|3467.74|3457.74|3466.59|3456.59|37
1621255120000|2021-05-17 12:38:40|3466.98|3456.98|3465.86|3455.86|3466.98|3456.98|3464.71|3454.71|36
1621255130000|2021-05-17 12:38:50|3465.68|3455.68|3466.16|3456.16|3466.85|3456.85|3465.52|3455.52|37
1621255140000|2021-05-17 12:39:00|3465.94|3455.94|3468.71|3458.71|3468.71|3458.71|3465.94|3455.94|37
1621255150000|2021-05-17 12:39:10|3468.46|3458.46|3471.61|3461.61|3472.76|3462.76|3468.46|3458.46|35
1621255160000|2021-05-17 12:39:20|3471.54|3461.54|3470.05|3460.05|3471.67|3461.67|3469.76|3459.76|33
1621255170000|2021-05-17 12:39:30|3470.15|3460.15|3474.59|3464.59|3474.87|3464.87|3470.14|3460.14|37
1621255180000|2021-05-17 12:39:40|3474.55|3464.55|3471|3461|3474.55|3464.55|3471|3461|36
1621255190000|2021-05-17 12:39:50|3471.06|3461.06|3469.86|3459.86|3471.36|3461.36|3469.65|3459.65|31
1621255200000|2021-05-17 12:40:00|3469.84|3459.84|3469.14|3459.14|3470.01|3460.01|3468.97|3458.97|37
1621255210000|2021-05-17 12:40:10|3468.93|3458.93|3472.21|3462.21|3472.21|3462.21|3468.82|3458.82|38
1621255220000|2021-05-17 12:40:20|3472.39|3462.39|3472.6|3462.6|3474.32|3464.32|3472.2|3462.2|39
1621255230000|2021-05-17 12:40:30|3472.3|3462.3|3471.08|3461.08|3473.82|3463.82|3471.08|3461.08|40
1621255240000|2021-05-17 12:40:40|3470.93|3460.93|3468.32|3458.32|3470.93|3460.93|3467.86|3457.86|34
1621255250000|2021-05-17 12:40:50|3468.29|3458.29|3469.85|3459.85|3469.85|3459.85|3467.58|3457.58|32
1621255260000|2021-05-17 12:41:00|3469.86|3459.86|3468.5|3458.5|3470.66|3460.66|3467.98|3457.98|36
1621255270000|2021-05-17 12:41:10|3468.57|3458.57|3469.94|3459.94|3470.22|3460.22|3468.55|3458.55|35
1621255280000|2021-05-17 12:41:20|3469.59|3459.59|3467.83|3457.83|3469.59|3459.59|3466.97|3456.97|36
1621255290000|2021-05-17 12:41:30|3467.38|3457.38|3464.68|3454.68|3467.38|3457.38|3463.59|3453.59|39
1621255300000|2021-05-17 12:41:40|3464.33|3454.33|3466.64|3456.64|3466.64|3456.64|3463.57|3453.57|38
1621255310000|2021-05-17 12:41:50|3466.01|3456.01|3466.27|3456.27|3467.99|3457.99|3465.13|3455.13|37
1621255320000|2021-05-17 12:42:00|3466.7|3456.7|3468.78|3458.78|3469.17|3459.17|3466.57|3456.57|32
1621255330000|2021-05-17 12:42:10|3468.75|3458.75|3470.45|3460.45|3470.45|3460.45|3468.58|3458.58|31
1621255340000|2021-05-17 12:42:20|3470.83|3460.83|3472.37|3462.37|3473.51|3463.51|3470.83|3460.83|34
1621255350000|2021-05-17 12:42:30|3472.54|3462.54|3472.46|3462.46|3473.12|3463.12|3472.17|3462.17|32
1621255360000|2021-05-17 12:42:40|3472.43|3462.43|3475.03|3465.03|3475.14|3465.14|3471.72|3461.72|34
1621255370000|2021-05-17 12:42:50|3475.09|3465.09|3474.44|3464.44|3475.09|3465.09|3474.3|3464.3|34
1621255380000|2021-05-17 12:43:00|3474.38|3464.38|3477.03|3467.03|3477.03|3467.03|3472.58|3462.58|35
1621255390000|2021-05-17 12:43:10|3476.93|3466.93|3479.53|3469.53|3480.01|3470.01|3476.93|3466.93|39
1621255400000|2021-05-17 12:43:20|3479.35|3469.35|3474.55|3464.55|3479.75|3469.75|3474.55|3464.55|39
1621255410000|2021-05-17 12:43:30|3474.58|3464.58|3473.97|3463.97|3474.68|3464.68|3473.97|3463.97|38
1621255420000|2021-05-17 12:43:40|3473.95|3463.95|3473.73|3463.73|3475.81|3465.81|3473.6|3463.6|39
1621255430000|2021-05-17 12:43:50|3473.77|3463.77|3477.61|3467.61|3477.92|3467.92|3473.58|3463.58|39
1621255440000|2021-05-17 12:44:00|3477.62|3467.62|3481.58|3471.58|3482.46|3472.46|3476.02|3466.02|39
1621255450000|2021-05-17 12:44:10|3480.83|3470.83|3483.32|3473.32|3484.69|3474.69|3480.61|3470.61|37
1621255460000|2021-05-17 12:44:20|3483.26|3473.26|3487.9|3477.9|3488.24|3478.24|3483.26|3473.26|39
1621255470000|2021-05-17 12:44:30|3487.71|3477.71|3483.96|3473.96|3487.71|3477.71|3483.96|3473.96|38
1621255480000|2021-05-17 12:44:40|3484.12|3474.12|3483.81|3473.81|3484.21|3474.21|3482.43|3472.43|39
1621255490000|2021-05-17 12:44:50|3483.59|3473.59|3482.86|3472.86|3484.71|3474.71|3482.62|3472.62|36
1621255500000|2021-05-17 12:45:00|3482.71|3472.71|3487.72|3477.72|3487.72|3477.72|3482.58|3472.58|35
1621255510000|2021-05-17 12:45:10|3487.71|3477.71|3487.2|3477.2|3487.71|3477.71|3485.94|3475.94|37
1621255520000|2021-05-17 12:45:20|3487.43|3477.43|3485.24|3475.24|3488.04|3478.04|3484.52|3474.52|37
1621255530000|2021-05-17 12:45:30|3485.3|3475.3|3483.42|3473.42|3485.3|3475.3|3483.32|3473.32|33
1621255540000|2021-05-17 12:45:40|3483.27|3473.27|3482.48|3472.48|3483.27|3473.27|3481.46|3471.46|37
1621255550000|2021-05-17 12:45:50|3482.57|3472.57|3486.83|3476.83|3487.31|3477.31|3482.21|3472.21|38
1621255560000|2021-05-17 12:46:00|3486.77|3476.77|3484.07|3474.07|3486.92|3476.92|3484.07|3474.07|34
1621255570000|2021-05-17 12:46:10|3483.94|3473.94|3482.75|3472.75|3483.94|3473.94|3482.33|3472.33|37
1621255580000|2021-05-17 12:46:20|3482.69|3472.69|3482.6|3472.6|3483.56|3473.56|3482.23|3472.23|37
1621255590000|2021-05-17 12:46:30|3482.57|3472.57|3481.64|3471.64|3482.57|3472.57|3481.17|3471.17|33
1621255600000|2021-05-17 12:46:40|3481.91|3471.91|3482.89|3472.89|3482.96|3472.96|3481.91|3471.91|38
1621255610000|2021-05-17 12:46:50|3483.25|3473.25|3485.1|3475.1|3486.83|3476.83|3483.17|3473.17|40
1621255620000|2021-05-17 12:47:00|3484.96|3474.96|3486.53|3476.53|3486.88|3476.88|3483.11|3473.11|37
1621255630000|2021-05-17 12:47:10|3486.7|3476.7|3493|3483|3493.07|3483.07|3486.7|3476.7|38
1621255640000|2021-05-17 12:47:20|3492.83|3482.83|3490.63|3480.63|3493.79|3483.79|3490.37|3480.37|36
1621255650000|2021-05-17 12:47:30|3490.33|3480.33|3492.33|3482.33|3493.38|3483.38|3489.91|3479.91|39
1621255660000|2021-05-17 12:47:40|3491.98|3481.98|3486.33|3476.33|3491.98|3481.98|3486.3|3476.3|38
1621255670000|2021-05-17 12:47:50|3486.38|3476.38|3486.3|3476.3|3488.26|3478.26|3486.22|3476.22|38
1621255680000|2021-05-17 12:48:00|3486.34|3476.34|3490.1|3480.1|3490.89|3480.89|3486.28|3476.28|38
1621255690000|2021-05-17 12:48:10|3490.11|3480.11|3490.64|3480.64|3491.05|3481.05|3490.11|3480.11|33
1621255700000|2021-05-17 12:48:20|3490.62|3480.62|3493.36|3483.36|3493.43|3483.43|3490.42|3480.42|33
1621255710000|2021-05-17 12:48:30|3493.16|3483.16|3494.98|3484.98|3494.98|3484.98|3490.06|3480.06|39
1621255720000|2021-05-17 12:48:40|3494.65|3484.65|3492.81|3482.81|3494.76|3484.76|3492.49|3482.49|37
1621255730000|2021-05-17 12:48:50|3493.06|3483.06|3491.38|3481.38|3493.06|3483.06|3490.97|3480.97|34
1621255740000|2021-05-17 12:49:00|3491.37|3481.37|3494.32|3484.32|3494.51|3484.51|3491.17|3481.17|36
1621255750000|2021-05-17 12:49:10|3494.28|3484.28|3490.74|3480.74|3494.28|3484.28|3490.62|3480.62|38
1621255760000|2021-05-17 12:49:20|3490.53|3480.53|3493.69|3483.69|3493.9|3483.9|3490.2|3480.2|38
1621255770000|2021-05-17 12:49:30|3493.31|3483.31|3493.03|3483.03|3493.59|3483.59|3492.7|3482.7|30
1621255780000|2021-05-17 12:49:40|3493.27|3483.27|3494.27|3484.27|3495.01|3485.01|3493.26|3483.26|36
1621255790000|2021-05-17 12:49:50|3493.97|3483.97|3494.63|3484.63|3494.63|3484.63|3493.65|3483.65|32
1621255800000|2021-05-17 12:50:00|3494.51|3484.51|3491|3481|3494.79|3484.79|3491|3481|38
1621255810000|2021-05-17 12:50:10|3490.86|3480.86|3491.25|3481.25|3491.76|3481.76|3490|3480|39
1621255820000|2021-05-17 12:50:20|3490.83|3480.83|3489.07|3479.07|3490.83|3480.83|3488.63|3478.63|37
1621255830000|2021-05-17 12:50:30|3488.75|3478.75|3488.8|3478.8|3491.12|3481.12|3488.54|3478.54|33
1621255840000|2021-05-17 12:50:40|3488.34|3478.34|3488.19|3478.19|3489.52|3479.52|3488.06|3478.06|39
1621255850000|2021-05-17 12:50:50|3488.15|3478.15|3484.51|3474.51|3488.7|3478.7|3484.51|3474.51|40
1621255860000|2021-05-17 12:51:00|3484.66|3474.66|3484.44|3474.44|3484.66|3474.66|3483.94|3473.94|37
1621255870000|2021-05-17 12:51:10|3484.74|3474.74|3489.02|3479.02|3489.02|3479.02|3484.68|3474.68|37
1621255880000|2021-05-17 12:51:20|3489.04|3479.04|3488.56|3478.56|3489.04|3479.04|3487.93|3477.93|39
1621255890000|2021-05-17 12:51:30|3488.54|3478.54|3491.6|3481.6|3492.47|3482.47|3487.61|3477.61|39
1621255900000|2021-05-17 12:51:40|3491.73|3481.73|3491.41|3481.41|3492.71|3482.71|3490.69|3480.69|38
1621255910000|2021-05-17 12:51:50|3491.68|3481.68|3492.72|3482.72|3492.94|3482.94|3491.26|3481.26|38
1621255920000|2021-05-17 12:52:00|3492.51|3482.51|3493.75|3483.75|3493.9|3483.9|3492.12|3482.12|34
1621255930000|2021-05-17 12:52:10|3493.84|3483.84|3495.92|3485.92|3496.59|3486.59|3493.84|3483.84|35
1621255940000|2021-05-17 12:52:20|3495.9|3485.9|3495.65|3485.65|3495.94|3485.94|3494.55|3484.55|36
1621255950000|2021-05-17 12:52:30|3495.63|3485.63|3496.32|3486.32|3496.32|3486.32|3495.32|3485.32|30
1621255960000|2021-05-17 12:52:40|3496.51|3486.51|3495.8|3485.8|3496.6|3486.6|3494.95|3484.95|28
1621255970000|2021-05-17 12:52:50|3495.88|3485.88|3495.71|3485.71|3496.14|3486.14|3495.11|3485.11|28
1621255980000|2021-05-17 12:53:00|3495.19|3485.19|3497.6|3487.6|3497.6|3487.6|3495.19|3485.19|30
1621255990000|2021-05-17 12:53:10|3497.77|3487.77|3495.85|3485.85|3497.77|3487.77|3495.85|3485.85|37
1621256000000|2021-05-17 12:53:20|3495.84|3485.84|3495.95|3485.95|3497.09|3487.09|3495.54|3485.54|31
1621256010000|2021-05-17 12:53:30|3495.94|3485.94|3496.42|3486.42|3496.55|3486.55|3495.54|3485.54|37
1621256020000|2021-05-17 12:53:40|3496.33|3486.33|3495.73|3485.73|3496.33|3486.33|3493.87|3483.87|34
1621256030000|2021-05-17 12:53:50|3495.69|3485.69|3493.58|3483.58|3495.69|3485.69|3493.57|3483.57|36
1621256040000|2021-05-17 12:54:00|3493.59|3483.59|3495.8|3485.8|3495.8|3485.8|3492.59|3482.59|36
1621256050000|2021-05-17 12:54:10|3495.78|3485.78|3495.64|3485.64|3495.85|3485.85|3494.56|3484.56|31
1621256060000|2021-05-17 12:54:20|3495.53|3485.53|3496.37|3486.37|3496.77|3486.77|3495.53|3485.53|32
1621256070000|2021-05-17 12:54:30|3495.98|3485.98|3496.54|3486.54|3496.66|3486.66|3495.8|3485.8|32
1621256080000|2021-05-17 12:54:40|3496.39|3486.39|3496.54|3486.54|3496.55|3486.55|3496.2|3486.2|26
1621256090000|2021-05-17 12:54:50|3496.53|3486.53|3496.68|3486.68|3497.24|3487.24|3496.51|3486.51|24
1621256100000|2021-05-17 12:55:00|3496.57|3486.57|3497.35|3487.35|3497.45|3487.45|3495.68|3485.68|36
1621256110000|2021-05-17 12:55:10|3497.27|3487.27|3495.82|3485.82|3497.27|3487.27|3495.42|3485.42|36
1621256120000|2021-05-17 12:55:20|3495.84|3485.84|3496.42|3486.42|3498.09|3488.09|3495.8|3485.8|30
1621256130000|2021-05-17 12:55:30|3496.63|3486.63|3497.04|3487.04|3497.97|3487.97|3496.63|3486.63|39
1621256140000|2021-05-17 12:55:40|3496.96|3486.96|3496.42|3486.42|3496.96|3486.96|3494.72|3484.72|36
1621256150000|2021-05-17 12:55:50|3496.71|3486.71|3495.41|3485.41|3496.87|3486.87|3494.45|3484.45|38
1621256160000|2021-05-17 12:56:00|3495.26|3485.26|3493.37|3483.37|3495.26|3485.26|3493.23|3483.23|35
1621256170000|2021-05-17 12:56:10|3493.4|3483.4|3493.99|3483.99|3495.32|3485.32|3493.4|3483.4|39
1621256180000|2021-05-17 12:56:20|3494.01|3484.01|3494.44|3484.44|3495.02|3485.02|3493.63|3483.63|40
1621256190000|2021-05-17 12:56:30|3494.13|3484.13|3492.91|3482.91|3494.21|3484.21|3492.91|3482.91|37
1621256200000|2021-05-17 12:56:40|3492.94|3482.94|3496.4|3486.4|3496.4|3486.4|3492.94|3482.94|33
1621256210000|2021-05-17 12:56:50|3496.41|3486.41|3494.91|3484.91|3496.53|3486.53|3494.88|3484.88|36
1621256220000|2021-05-17 12:57:00|3495.2|3485.2|3496.39|3486.39|3496.45|3486.45|3495.2|3485.2|38
1621256230000|2021-05-17 12:57:10|3496.51|3486.51|3494.83|3484.83|3497.75|3487.75|3494.83|3484.83|36
1621256240000|2021-05-17 12:57:20|3494.76|3484.76|3494.59|3484.59|3495.17|3485.17|3493.99|3483.99|32
1621256250000|2021-05-17 12:57:30|3494.61|3484.61|3490.9|3480.9|3494.75|3484.75|3490.9|3480.9|36
1621256260000|2021-05-17 12:57:40|3490.88|3480.88|3490.87|3480.87|3492.02|3482.02|3490.86|3480.86|39
1621256270000|2021-05-17 12:57:50|3490.75|3480.75|3493.74|3483.74|3493.79|3483.79|3490.58|3480.58|38
1621256280000|2021-05-17 12:58:00|3493.71|3483.71|3494.2|3484.2|3494.54|3484.54|3493.71|3483.71|37
1621256290000|2021-05-17 12:58:10|3494.28|3484.28|3494.78|3484.78|3495.01|3485.01|3494.11|3484.11|35
1621256300000|2021-05-17 12:58:20|3494.71|3484.71|3495.97|3485.97|3496.01|3486.01|3494.1|3484.1|35
1621256310000|2021-05-17 12:58:30|3496.09|3486.09|3495.76|3485.76|3496.61|3486.61|3494.51|3484.51|31
1621256320000|2021-05-17 12:58:40|3495.74|3485.74|3494.72|3484.72|3495.8|3485.8|3494.44|3484.44|30
1621256330000|2021-05-17 12:58:50|3494.68|3484.68|3494.07|3484.07|3494.92|3484.92|3493.33|3483.33|34
1621256340000|2021-05-17 12:59:00|3494.03|3484.03|3495.41|3485.41|3495.78|3485.78|3493.99|3483.99|33
1621256350000|2021-05-17 12:59:10|3495.46|3485.46|3494.64|3484.64|3495.46|3485.46|3494.38|3484.38|33
1621256360000|2021-05-17 12:59:20|3494.55|3484.55|3491.36|3481.36|3494.55|3484.55|3490.67|3480.67|39
1621256370000|2021-05-17 12:59:30|3491.37|3481.37|3490.47|3480.47|3491.37|3481.37|3489.94|3479.94|36
1621256380000|2021-05-17 12:59:40|3490.41|3480.41|3489.82|3479.82|3490.46|3480.46|3489.82|3479.82|36
1621256390000|2021-05-17 12:59:50|3489.83|3479.83|3487.85|3477.85|3489.83|3479.83|3487.17|3477.17|40
1621256400000|2021-05-17 13:00:00|3487.89|3477.89|3491.91|3481.91|3491.91|3481.91|3487.89|3477.89|37
1621256410000|2021-05-17 13:00:10|3491.55|3481.55|3491.95|3481.95|3492.36|3482.36|3491|3481|38
1621256420000|2021-05-17 13:00:20|3491.96|3481.96|3491.35|3481.35|3492.48|3482.48|3491.1|3481.1|37
1621256430000|2021-05-17 13:00:30|3491.36|3481.36|3493.78|3483.78|3493.78|3483.78|3491.27|3481.27|33
1621256440000|2021-05-17 13:00:40|3493.81|3483.81|3493.32|3483.32|3494.21|3484.21|3492.94|3482.94|37
1621256450000|2021-05-17 13:00:50|3493.31|3483.31|3493.73|3483.73|3495.67|3485.67|3493.31|3483.31|32
1621256460000|2021-05-17 13:01:00|3493.43|3483.43|3493.7|3483.7|3493.93|3483.93|3492.73|3482.73|29
1621256470000|2021-05-17 13:01:10|3493.71|3483.71|3496.04|3486.04|3496.59|3486.59|3493.58|3483.58|36
1621256480000|2021-05-17 13:01:20|3496.02|3486.02|3495.76|3485.76|3496.07|3486.07|3495.04|3485.04|33
1621256490000|2021-05-17 13:01:30|3495.81|3485.81|3495.63|3485.63|3496.55|3486.55|3495.51|3485.51|32
1621256500000|2021-05-17 13:01:40|3495.66|3485.66|3494.14|3484.14|3495.68|3485.68|3494.14|3484.14|33
1621256510000|2021-05-17 13:01:50|3493.77|3483.77|3490.44|3480.44|3493.93|3483.93|3490.07|3480.07|39
1621256520000|2021-05-17 13:02:00|3490.79|3480.79|3490.23|3480.23|3492.01|3482.01|3490.23|3480.23|33
1621256530000|2021-05-17 13:02:10|3490.19|3480.19|3486.91|3476.91|3490.19|3480.19|3486.91|3476.91|38
1621256540000|2021-05-17 13:02:20|3486.54|3476.54|3485.42|3475.42|3486.94|3476.94|3484.71|3474.71|35
1621256550000|2021-05-17 13:02:30|3485.21|3475.21|3477.43|3467.43|3485.21|3475.21|3477.4|3467.4|39
1621256560000|2021-05-17 13:02:40|3477.26|3467.26|3476.26|3466.26|3477.26|3467.26|3475.37|3465.37|37
1621256570000|2021-05-17 13:02:50|3476.33|3466.33|3476.61|3466.61|3477.71|3467.71|3476.33|3466.33|39
1621256580000|2021-05-17 13:03:00|3476.62|3466.62|3478.21|3468.21|3478.21|3468.21|3476.53|3466.53|31
1621256590000|2021-05-17 13:03:10|3478.11|3468.11|3479.97|3469.97|3480.06|3470.06|3478.04|3468.04|35
1621256600000|2021-05-17 13:03:20|3480.02|3470.02|3483.39|3473.39|3484.24|3474.24|3479.85|3469.85|38
1621256610000|2021-05-17 13:03:30|3483.71|3473.71|3482.51|3472.51|3484.31|3474.31|3482.24|3472.24|38
1621256620000|2021-05-17 13:03:40|3482.44|3472.44|3487.11|3477.11|3487.11|3477.11|3482.22|3472.22|39
1621256630000|2021-05-17 13:03:50|3487.94|3477.94|3484.78|3474.78|3487.94|3477.94|3484.78|3474.78|38
1621256640000|2021-05-17 13:04:00|3484.68|3474.68|3488.97|3478.97|3489.09|3479.09|3484.68|3474.68|37
1621256650000|2021-05-17 13:04:10|3489.25|3479.25|3489.2|3479.2|3489.72|3479.72|3488.11|3478.11|39
1621256660000|2021-05-17 13:04:20|3489.4|3479.4|3490.6|3480.6|3490.66|3480.66|3488.9|3478.9|27
1621256670000|2021-05-17 13:04:30|3490.54|3480.54|3489.6|3479.6|3490.62|3480.62|3488.67|3478.67|36
1621256680000|2021-05-17 13:04:40|3489.83|3479.83|3489.92|3479.92|3491.03|3481.03|3489.61|3479.61|30
1621256690000|2021-05-17 13:04:50|3489.77|3479.77|3486.43|3476.43|3489.81|3479.81|3486.19|3476.19|33
1621256700000|2021-05-17 13:05:00|3486.42|3476.42|3484.45|3474.45|3486.6|3476.6|3484.34|3474.34|30
1621256710000|2021-05-17 13:05:10|3484.6|3474.6|3485.19|3475.19|3485.73|3475.73|3483.54|3473.54|37
1621256720000|2021-05-17 13:05:20|3485.06|3475.06|3484.48|3474.48|3485.19|3475.19|3484.4|3474.4|33
1621256730000|2021-05-17 13:05:30|3484.47|3474.47|3484.63|3474.63|3486.68|3476.68|3484.3|3474.3|36
1621256740000|2021-05-17 13:05:40|3484.51|3474.51|3485.38|3475.38|3486.18|3476.18|3484.29|3474.29|31
1621256750000|2021-05-17 13:05:50|3484.29|3474.29|3482.79|3472.79|3484.29|3474.29|3481.68|3471.68|36
1621256760000|2021-05-17 13:06:00|3482.83|3472.83|3480.34|3470.34|3483.03|3473.03|3480.34|3470.34|34
1621256770000|2021-05-17 13:06:10|3480.32|3470.32|3479.05|3469.05|3480.37|3470.37|3478.93|3468.93|34
1621256780000|2021-05-17 13:06:20|3479.03|3469.03|3475.14|3465.14|3479.03|3469.03|3475.14|3465.14|38
1621256790000|2021-05-17 13:06:30|3475.08|3465.08|3474.13|3464.13|3475.1|3465.1|3474.13|3464.13|37
1621256800000|2021-05-17 13:06:40|3474.11|3464.11|3473.17|3463.17|3474.66|3464.66|3473.17|3463.17|29
1621256810000|2021-05-17 13:06:50|3472.65|3462.65|3469.62|3459.62|3472.65|3462.65|3469.3|3459.3|38
1621256820000|2021-05-17 13:07:00|3469.73|3459.73|3468.38|3458.38|3469.93|3459.93|3468.36|3458.36|34
1621256830000|2021-05-17 13:07:10|3468.37|3458.37|3469.48|3459.48|3469.92|3459.92|3467.87|3457.87|36
1621256840000|2021-05-17 13:07:20|3469.4|3459.4|3473.06|3463.06|3473.15|3463.15|3469.01|3459.01|38
1621256850000|2021-05-17 13:07:30|3473.04|3463.04|3472.61|3462.61|3473.06|3463.06|3471.9|3461.9|35
1621256860000|2021-05-17 13:07:40|3472.8|3462.8|3472.54|3462.54|3474.02|3464.02|3472.24|3462.24|35
1621256870000|2021-05-17 13:07:50|3472.47|3462.47|3472.76|3462.76|3472.81|3462.81|3471.85|3461.85|34
1621256880000|2021-05-17 13:08:00|3472.63|3462.63|3475.4|3465.4|3475.4|3465.4|3472.63|3462.63|32
1621256890000|2021-05-17 13:08:10|3475.42|3465.42|3477.78|3467.78|3478.6|3468.6|3475.42|3465.42|37
1621256900000|2021-05-17 13:08:20|3477.76|3467.76|3480.81|3470.81|3480.81|3470.81|3476.54|3466.54|40
1621256910000|2021-05-17 13:08:30|3480.92|3470.92|3482.08|3472.08|3482.26|3472.26|3480.92|3470.92|36
1621256920000|2021-05-17 13:08:40|3482.05|3472.05|3479.67|3469.67|3482.25|3472.25|3479.67|3469.67|36
1621256930000|2021-05-17 13:08:50|3479.44|3469.44|3480.47|3470.47|3480.47|3470.47|3478.14|3468.14|38
1621256940000|2021-05-17 13:09:00|3480.65|3470.65|3481.16|3471.16|3481.42|3471.42|3480.59|3470.59|34
1621256950000|2021-05-17 13:09:10|3481.03|3471.03|3482.31|3472.31|3482.31|3472.31|3480.03|3470.03|33
1621256960000|2021-05-17 13:09:20|3482.37|3472.37|3485.76|3475.76|3486|3476|3482.37|3472.37|32
1621256970000|2021-05-17 13:09:30|3485.88|3475.88|3487.87|3477.87|3488.84|3478.84|3485.88|3475.88|34
1621256980000|2021-05-17 13:09:40|3487.8|3477.8|3487.44|3477.44|3488.46|3478.46|3486.32|3476.32|37
1621256990000|2021-05-17 13:09:50|3487.41|3477.41|3487.42|3477.42|3487.47|3477.47|3486.14|3476.14|35
1621257000000|2021-05-17 13:10:00|3487.62|3477.62|3482.71|3472.71|3487.71|3477.71|3482.49|3472.49|40
1621257010000|2021-05-17 13:10:10|3482.75|3472.75|3486.31|3476.31|3486.32|3476.32|3482.73|3472.73|37
1621257020000|2021-05-17 13:10:20|3486.29|3476.29|3483.16|3473.16|3486.31|3476.31|3483.16|3473.16|36
1621257030000|2021-05-17 13:10:30|3483.15|3473.15|3480.94|3470.94|3484.58|3474.58|3480.46|3470.46|37
1621257040000|2021-05-17 13:10:40|3481.2|3471.2|3478.46|3468.46|3481.88|3471.88|3478.46|3468.46|38
1621257050000|2021-05-17 13:10:50|3478.45|3468.45|3475.52|3465.52|3478.45|3468.45|3475.43|3465.43|38
1621257060000|2021-05-17 13:11:00|3475.5|3465.5|3476.5|3466.5|3476.5|3466.5|3475.33|3465.33|29
1621257070000|2021-05-17 13:11:10|3476.49|3466.49|3473.2|3463.2|3476.76|3466.76|3473.2|3463.2|40
1621257080000|2021-05-17 13:11:20|3473.28|3463.28|3471.92|3461.92|3473.3|3463.3|3470.87|3460.87|38
1621257090000|2021-05-17 13:11:30|3471.97|3461.97|3470.47|3460.47|3473.19|3463.19|3470.17|3460.17|39
1621257100000|2021-05-17 13:11:40|3470.62|3460.62|3470.47|3460.47|3472.59|3462.59|3470.47|3460.47|36
1621257110000|2021-05-17 13:11:50|3470.45|3460.45|3470.24|3460.24|3471.54|3461.54|3469.68|3459.68|37
1621257120000|2021-05-17 13:12:00|3470.12|3460.12|3468.4|3458.4|3470.29|3460.29|3468.31|3458.31|39
1621257130000|2021-05-17 13:12:10|3468.06|3458.06|3467.81|3457.81|3468.38|3458.38|3467.81|3457.81|35
1621257140000|2021-05-17 13:12:20|3467.97|3457.97|3468.04|3458.04|3468.26|3458.26|3467.81|3457.81|34
1621257150000|2021-05-17 13:12:30|3467.97|3457.97|3468.05|3458.05|3468.12|3458.12|3467.45|3457.45|34
1621257160000|2021-05-17 13:12:40|3468.6|3458.6|3467.79|3457.79|3470.91|3460.91|3467.63|3457.63|38
1621257170000|2021-05-17 13:12:50|3467.84|3457.84|3468.64|3458.64|3468.64|3458.64|3466.07|3456.07|35
1621257180000|2021-05-17 13:13:00|3468.73|3458.73|3464.66|3454.66|3468.73|3458.73|3464.49|3454.49|38
1621257190000|2021-05-17 13:13:10|3464.7|3454.7|3464.39|3454.39|3465.1|3455.1|3463.7|3453.7|40
1621257200000|2021-05-17 13:13:20|3464.47|3454.47|3468.06|3458.06|3468.06|3458.06|3464.47|3454.47|38
1621257210000|2021-05-17 13:13:30|3468.27|3458.27|3469.34|3459.34|3471.24|3461.24|3468.27|3458.27|38
1621257220000|2021-05-17 13:13:40|3469.5|3459.5|3471.64|3461.64|3471.64|3461.64|3469.24|3459.24|39
1621257230000|2021-05-17 13:13:50|3472.03|3462.03|3477.05|3467.05|3477.05|3467.05|3472.01|3462.01|38
1621257240000|2021-05-17 13:14:00|3476.7|3466.7|3470.83|3460.83|3476.94|3466.94|3470.68|3460.68|39
1621257250000|2021-05-17 13:14:10|3470.84|3460.84|3465.15|3455.15|3470.84|3460.84|3464.93|3454.93|37
1621257260000|2021-05-17 13:14:20|3464.98|3454.98|3463.85|3453.85|3464.98|3454.98|3463.2|3453.2|38
1621257270000|2021-05-17 13:14:30|3463.94|3453.94|3460.16|3450.16|3464.31|3454.31|3460.16|3450.16|40
1621257280000|2021-05-17 13:14:40|3460.14|3450.14|3457.63|3447.63|3460.14|3450.14|3456.97|3446.97|38
1621257290000|2021-05-17 13:14:50|3457.87|3447.87|3461.63|3451.63|3461.63|3451.63|3457.79|3447.79|40
1621257300000|2021-05-17 13:15:00|3461.71|3451.71|3466.91|3456.91|3467.72|3457.72|3461.35|3451.35|40
1621257310000|2021-05-17 13:15:10|3466.92|3456.92|3466.97|3456.97|3468.88|3458.88|3465.09|3455.09|39
1621257320000|2021-05-17 13:15:20|3467.07|3457.07|3468.53|3458.53|3469.77|3459.77|3466.67|3456.67|36
1621257330000|2021-05-17 13:15:30|3468.48|3458.48|3467.02|3457.02|3468.48|3458.48|3465.55|3455.55|40
1621257340000|2021-05-17 13:15:40|3467.37|3457.37|3470.31|3460.31|3470.44|3460.44|3467.37|3457.37|40
1621257350000|2021-05-17 13:15:50|3470.37|3460.37|3470.34|3460.34|3470.71|3460.71|3468.34|3458.34|36
1621257360000|2021-05-17 13:16:00|3470.4|3460.4|3471.31|3461.31|3471.51|3461.51|3470.4|3460.4|38
1621257370000|2021-05-17 13:16:10|3471.4|3461.4|3474.07|3464.07|3474.23|3464.23|3471.4|3461.4|37
1621257380000|2021-05-17 13:16:20|3474.09|3464.09|3474.84|3464.84|3475.77|3465.77|3473.63|3463.63|39
1621257390000|2021-05-17 13:16:30|3474.85|3464.85|3473.68|3463.68|3475.44|3465.44|3473.68|3463.68|37
1621257400000|2021-05-17 13:16:40|3472.95|3462.95|3473.41|3463.41|3473.86|3463.86|3472.05|3462.05|35
1621257410000|2021-05-17 13:16:50|3473.33|3463.33|3474.52|3464.52|3474.8|3464.8|3472.38|3462.38|39
1621257420000|2021-05-17 13:17:00|3474.58|3464.58|3472.12|3462.12|3475.18|3465.18|3471.94|3461.94|34
1621257430000|2021-05-17 13:17:10|3472.53|3462.53|3471.06|3461.06|3473.49|3463.49|3471.06|3461.06|40
1621257440000|2021-05-17 13:17:20|3470.71|3460.71|3466.87|3456.87|3470.71|3460.71|3466.61|3456.61|36
1621257450000|2021-05-17 13:17:30|3466.91|3456.91|3467.27|3457.27|3467.81|3457.81|3466.03|3456.03|37
1621257460000|2021-05-17 13:17:40|3467.46|3457.46|3468.63|3458.63|3468.9|3458.9|3467.46|3457.46|37
1621257470000|2021-05-17 13:17:50|3469.11|3459.11|3471.04|3461.04|3472.06|3462.06|3468.87|3458.87|34
1621257480000|2021-05-17 13:18:00|3470.34|3460.34|3471.44|3461.44|3471.44|3461.44|3468.81|3458.81|37
1621257490000|2021-05-17 13:18:10|3471.18|3461.18|3470.78|3460.78|3472.56|3462.56|3470.78|3460.78|37
1621257500000|2021-05-17 13:18:20|3470.9|3460.9|3471.62|3461.62|3473.07|3463.07|3470.9|3460.9|33
1621257510000|2021-05-17 13:18:30|3471.54|3461.54|3472.99|3462.99|3473.37|3463.37|3471.46|3461.46|30
1621257520000|2021-05-17 13:18:40|3472.93|3462.93|3473.58|3463.58|3473.86|3463.86|3472.84|3462.84|26
1621257530000|2021-05-17 13:18:50|3473.5|3463.5|3471.18|3461.18|3473.56|3463.56|3471.18|3461.18|33
1621257540000|2021-05-17 13:19:00|3471.19|3461.19|3472.57|3462.57|3472.57|3462.57|3471.18|3461.18|32
1621257550000|2021-05-17 13:19:10|3472.76|3462.76|3473.39|3463.39|3473.54|3463.54|3472.25|3462.25|39
1621257560000|2021-05-17 13:19:20|3473.38|3463.38|3473.01|3463.01|3473.55|3463.55|3472.75|3462.75|34
1621257570000|2021-05-17 13:19:30|3473.19|3463.19|3473.7|3463.7|3473.84|3463.84|3473.18|3463.18|32
1621257580000|2021-05-17 13:19:40|3474.37|3464.37|3472.65|3462.65|3475.75|3465.75|3472.09|3462.09|37
1621257590000|2021-05-17 13:19:50|3472.79|3462.79|3473.44|3463.44|3473.9|3463.9|3472.77|3462.77|34
1621257600000|2021-05-17 13:20:00|3473.45|3463.45|3475.48|3465.48|3475.8|3465.8|3473.42|3463.42|34
1621257610000|2021-05-17 13:20:10|3475.67|3465.67|3475.46|3465.46|3475.83|3465.83|3474.97|3464.97|34
1621257620000|2021-05-17 13:20:20|3475.49|3465.49|3474.09|3464.09|3477.73|3467.73|3474.09|3464.09|36
1621257630000|2021-05-17 13:20:30|3474.13|3464.13|3474.2|3464.2|3474.49|3464.49|3472.51|3462.51|39
1621257640000|2021-05-17 13:20:40|3474.22|3464.22|3472.61|3462.61|3474.87|3464.87|3472.61|3462.61|37
1621257650000|2021-05-17 13:20:50|3472.6|3462.6|3470.54|3460.54|3473.2|3463.2|3470.44|3460.44|38
1621257660000|2021-05-17 13:21:00|3470.52|3460.52|3474.93|3464.93|3475.41|3465.41|3470.52|3460.52|40
1621257670000|2021-05-17 13:21:10|3474.73|3464.73|3472.24|3462.24|3474.85|3464.85|3472.24|3462.24|39
1621257680000|2021-05-17 13:21:20|3472.28|3462.28|3471.1|3461.1|3473.32|3463.32|3470.96|3460.96|38
1621257690000|2021-05-17 13:21:30|3471.11|3461.11|3470.59|3460.59|3472.12|3462.12|3470.35|3460.35|38
1621257700000|2021-05-17 13:21:40|3470.32|3460.32|3468.59|3458.59|3470.32|3460.32|3467.92|3457.92|38
1621257710000|2021-05-17 13:21:50|3468.62|3458.62|3464.81|3454.81|3468.64|3458.64|3464.81|3454.81|37
1621257720000|2021-05-17 13:22:00|3464.54|3454.54|3464.95|3454.95|3465.23|3455.23|3463.21|3453.21|39
1621257730000|2021-05-17 13:22:10|3464.85|3454.85|3461.24|3451.24|3464.85|3454.85|3461.06|3451.06|38
1621257740000|2021-05-17 13:22:20|3461.38|3451.38|3460.56|3450.56|3461.77|3451.77|3460.56|3450.56|39
1621257750000|2021-05-17 13:22:30|3460.49|3450.49|3460.24|3450.24|3461.45|3451.45|3460.21|3450.21|39
1621257760000|2021-05-17 13:22:40|3460.22|3450.22|3461.24|3451.24|3461.39|3451.39|3460.11|3450.11|35
1621257770000|2021-05-17 13:22:50|3461.21|3451.21|3459.59|3449.59|3462.11|3452.11|3458.26|3448.26|37
1621257780000|2021-05-17 13:23:00|3459.75|3449.75|3460.33|3450.33|3460.46|3450.46|3459.62|3449.62|39
1621257790000|2021-05-17 13:23:10|3460.25|3450.25|3459.44|3449.44|3460.41|3450.41|3459.44|3449.44|32
1621257800000|2021-05-17 13:23:20|3459.52|3449.52|3453.62|3443.62|3459.57|3449.57|3452.04|3442.04|40
1621257810000|2021-05-17 13:23:30|3453.66|3443.66|3451.4|3441.4|3453.87|3443.87|3450.51|3440.51|36
1621257820000|2021-05-17 13:23:40|3451.71|3441.71|3451.91|3441.91|3454.24|3444.24|3451.69|3441.69|39
1621257830000|2021-05-17 13:23:50|3451.88|3441.88|3450.95|3440.95|3451.88|3441.88|3450.39|3440.39|38
1621257840000|2021-05-17 13:24:00|3451.16|3441.16|3456.18|3446.18|3456.21|3446.21|3450.62|3440.62|39
1621257850000|2021-05-17 13:24:10|3456.41|3446.41|3452.92|3442.92|3457.48|3447.48|3452.92|3442.92|39
1621257860000|2021-05-17 13:24:20|3452.77|3442.77|3455.72|3445.72|3455.72|3445.72|3452.77|3442.77|38
1621257870000|2021-05-17 13:24:30|3455.82|3445.82|3454.29|3444.29|3456.57|3446.57|3454.2|3444.2|38
1621257880000|2021-05-17 13:24:40|3453.82|3443.82|3454.43|3444.43|3454.65|3444.65|3451.49|3441.49|39
1621257890000|2021-05-17 13:24:50|3454.6|3444.6|3454.45|3444.45|3456.68|3446.68|3454.14|3444.14|37
1621257900000|2021-05-17 13:25:00|3454.39|3444.39|3456.39|3446.39|3456.39|3446.39|3454.38|3444.38|36
1621257910000|2021-05-17 13:25:10|3456.32|3446.32|3457.18|3447.18|3457.36|3447.36|3456.32|3446.32|31
1621257920000|2021-05-17 13:25:20|3457.12|3447.12|3461.28|3451.28|3461.28|3451.28|3456.63|3446.63|32
1621257930000|2021-05-17 13:25:30|3461.03|3451.03|3461.5|3451.5|3461.59|3451.59|3459.88|3449.88|36
1621257940000|2021-05-17 13:25:40|3461.33|3451.33|3461.91|3451.91|3462|3452|3460.7|3450.7|34
1621257950000|2021-05-17 13:25:50|3462.08|3452.08|3460.84|3450.84|3462.45|3452.45|3459.27|3449.27|33
1621257960000|2021-05-17 13:26:00|3462.46|3452.46|3461.69|3451.69|3463.27|3453.27|3461.6|3451.6|36
1621257970000|2021-05-17 13:26:10|3461.54|3451.54|3458.42|3448.42|3461.57|3451.57|3457.63|3447.63|39
1621257980000|2021-05-17 13:26:20|3458.47|3448.47|3458.01|3448.01|3460.01|3450.01|3458.01|3448.01|37
1621257990000|2021-05-17 13:26:30|3457.97|3447.97|3456.89|3446.89|3458.03|3448.03|3456.21|3446.21|36
1621258000000|2021-05-17 13:26:40|3457|3447|3456.26|3446.26|3457.57|3447.57|3456.19|3446.19|29
1621258010000|2021-05-17 13:26:50|3456.23|3446.23|3456.71|3446.71|3458.54|3448.54|3456.11|3446.11|34
1621258020000|2021-05-17 13:27:00|3456.29|3446.29|3457.8|3447.8|3457.8|3447.8|3455.78|3445.78|35
1621258030000|2021-05-17 13:27:10|3457.83|3447.83|3456.84|3446.84|3458.35|3448.35|3456.79|3446.79|34
1621258040000|2021-05-17 13:27:20|3456.88|3446.88|3456.01|3446.01|3456.88|3446.88|3455.77|3445.77|34
1621258050000|2021-05-17 13:27:30|3456.05|3446.05|3455.8|3445.8|3456.06|3446.06|3455.61|3445.61|32
1621258060000|2021-05-17 13:27:40|3455.79|3445.79|3455.32|3445.32|3455.87|3445.87|3455.32|3445.32|24
1621258070000|2021-05-17 13:27:50|3455.6|3445.6|3452.78|3442.78|3455.6|3445.6|3452.78|3442.78|24
1621258080000|2021-05-17 13:28:00|3452.8|3442.8|3451.08|3441.08|3452.98|3442.98|3451.08|3441.08|34
1621258090000|2021-05-17 13:28:10|3450.87|3440.87|3445.85|3435.85|3450.88|3440.88|3445.65|3435.65|35
1621258100000|2021-05-17 13:28:20|3446.15|3436.15|3445.18|3435.18|3446.5|3436.5|3444.62|3434.62|38
1621258110000|2021-05-17 13:28:30|3445.49|3435.49|3443.32|3433.32|3445.49|3435.49|3443.21|3433.21|40
1621258120000|2021-05-17 13:28:40|3443.26|3433.26|3440.16|3430.16|3443.26|3433.26|3439.96|3429.96|37
1621258130000|2021-05-17 13:28:50|3440.15|3430.15|3439.58|3429.58|3441.26|3431.26|3439.27|3429.27|38
1621258140000|2021-05-17 13:29:00|3439.59|3429.59|3442.82|3432.82|3442.82|3432.82|3439.22|3429.22|37
1621258150000|2021-05-17 13:29:10|3441.4|3431.4|3439.39|3429.39|3442.72|3432.72|3439.23|3429.23|39
1621258160000|2021-05-17 13:29:20|3439.3|3429.3|3437.84|3427.84|3439.61|3429.61|3437.84|3427.84|36
1621258170000|2021-05-17 13:29:30|3437.83|3427.83|3434.28|3424.28|3437.83|3427.83|3433.78|3423.78|34
1621258180000|2021-05-17 13:29:40|3434.26|3424.26|3429.41|3419.41|3434.41|3424.41|3429.41|3419.41|37
1621258190000|2021-05-17 13:29:50|3429.65|3419.65|3431.73|3421.73|3432.56|3422.56|3429.48|3419.48|39
1621258200000|2021-05-17 13:30:00|3431.79|3421.79|3436.66|3426.66|3436.66|3426.66|3431.78|3421.78|39
1621258210000|2021-05-17 13:30:10|3436.5|3426.5|3439.58|3429.58|3440.09|3430.09|3436.5|3426.5|34
1621258220000|2021-05-17 13:30:20|3439.63|3429.63|3436.4|3426.4|3440.04|3430.04|3436.4|3426.4|37
1621258230000|2021-05-17 13:30:30|3436.75|3426.75|3436.19|3426.19|3438.41|3428.41|3435.86|3425.86|37
1621258240000|2021-05-17 13:30:40|3436.34|3426.34|3435.17|3425.17|3436.59|3426.59|3435.02|3425.02|35
1621258250000|2021-05-17 13:30:50|3435.19|3425.19|3437.36|3427.36|3437.36|3427.36|3435|3425|36
1621258260000|2021-05-17 13:31:00|3437.44|3427.44|3440.31|3430.31|3441.83|3431.83|3437.41|3427.41|35
1621258270000|2021-05-17 13:31:10|3440.74|3430.74|3441.8|3431.8|3441.83|3431.83|3439.67|3429.67|39
1621258280000|2021-05-17 13:31:20|3442.31|3432.31|3441.95|3431.95|3442.88|3432.88|3441.93|3431.93|32
1621258290000|2021-05-17 13:31:30|3441.28|3431.28|3441.21|3431.21|3441.8|3431.8|3440.45|3430.45|38
1621258300000|2021-05-17 13:31:40|3441.16|3431.16|3442.05|3432.05|3442.7|3432.7|3440.83|3430.83|35
1621258310000|2021-05-17 13:31:50|3442.09|3432.09|3440|3430|3442.09|3432.09|3440|3430|33
1621258320000|2021-05-17 13:32:00|3439.79|3429.79|3439.91|3429.91|3441.84|3431.84|3439.64|3429.64|38
1621258330000|2021-05-17 13:32:10|3439.7|3429.7|3438.48|3428.48|3440.6|3430.6|3438.48|3428.48|36
1621258340000|2021-05-17 13:32:20|3438.74|3428.74|3438.21|3428.21|3438.74|3428.74|3437.06|3427.06|38
1621258350000|2021-05-17 13:32:30|3438.22|3428.22|3438.06|3428.06|3438.35|3428.35|3437.96|3427.96|31
1621258360000|2021-05-17 13:32:40|3437.95|3427.95|3429.86|3419.86|3437.95|3427.95|3429.86|3419.86|38
1621258370000|2021-05-17 13:32:50|3430.05|3420.05|3425.59|3415.59|3430.73|3420.73|3425.59|3415.59|40
1621258380000|2021-05-17 13:33:00|3425.41|3415.41|3426.15|3416.15|3426.8|3416.8|3425.41|3415.41|36
1621258390000|2021-05-17 13:33:10|3426.14|3416.14|3429.76|3419.76|3430.6|3420.6|3426.14|3416.14|37
1621258400000|2021-05-17 13:33:20|3429.75|3419.75|3432.71|3422.71|3433.08|3423.08|3429.62|3419.62|39
1621258410000|2021-05-17 13:33:30|3432.74|3422.74|3433.86|3423.86|3433.86|3423.86|3432.41|3422.41|35
1621258420000|2021-05-17 13:33:40|3433.85|3423.85|3435.7|3425.7|3436.04|3426.04|3433.56|3423.56|32
1621258430000|2021-05-17 13:33:50|3435.67|3425.67|3430.02|3420.02|3435.67|3425.67|3430.02|3420.02|38
1621258440000|2021-05-17 13:34:00|3429.99|3419.99|3433.83|3423.83|3433.83|3423.83|3429.99|3419.99|36
1621258450000|2021-05-17 13:34:10|3434.24|3424.24|3435.64|3425.64|3436.95|3426.95|3433.43|3423.43|39
1621258460000|2021-05-17 13:34:20|3435.66|3425.66|3437.98|3427.98|3438.39|3428.39|3435.66|3425.66|36
1621258470000|2021-05-17 13:34:30|3438.03|3428.03|3443.28|3433.28|3443.74|3433.74|3438.03|3428.03|38
1621258480000|2021-05-17 13:34:40|3443.45|3433.45|3446.04|3436.04|3447.84|3437.84|3443.39|3433.39|40
1621258490000|2021-05-17 13:34:50|3446.07|3436.07|3448.91|3438.91|3449.15|3439.15|3445.54|3435.54|38
1621258500000|2021-05-17 13:35:00|3448.69|3438.69|3450.15|3440.15|3450.15|3440.15|3448.21|3438.21|37
1621258510000|2021-05-17 13:35:10|3450.24|3440.24|3449.01|3439.01|3450.97|3440.97|3449|3439|36
1621258520000|2021-05-17 13:35:20|3449.02|3439.02|3449.43|3439.43|3450.55|3440.55|3448.96|3438.96|36
1621258530000|2021-05-17 13:35:30|3448.97|3438.97|3444.2|3434.2|3449.06|3439.06|3444.09|3434.09|39
1621258540000|2021-05-17 13:35:40|3444.19|3434.19|3443.64|3433.64|3444.85|3434.85|3442.99|3432.99|40
1621258550000|2021-05-17 13:35:50|3443.88|3433.88|3441.23|3431.23|3444.69|3434.69|3441.23|3431.23|38
1621258560000|2021-05-17 13:36:00|3441.19|3431.19|3441.37|3431.37|3441.75|3431.75|3439.65|3429.65|37
1621258570000|2021-05-17 13:36:10|3441.38|3431.38|3442.51|3432.51|3442.87|3432.87|3439.95|3429.95|38
1621258580000|2021-05-17 13:36:20|3442.52|3432.52|3441.82|3431.82|3444.55|3434.55|3441.82|3431.82|39
1621258590000|2021-05-17 13:36:30|3441.22|3431.22|3440.87|3430.87|3442.21|3432.21|3439.45|3429.45|40
1621258600000|2021-05-17 13:36:40|3440.78|3430.78|3440.68|3430.68|3440.78|3430.78|3439.55|3429.55|34
1621258610000|2021-05-17 13:36:50|3440.71|3430.71|3440.23|3430.23|3442.45|3432.45|3440.19|3430.19|36
1621258620000|2021-05-17 13:37:00|3439.9|3429.9|3443.23|3433.23|3443.23|3433.23|3439.83|3429.83|36
1621258630000|2021-05-17 13:37:10|3443.29|3433.29|3442.97|3432.97|3443.4|3433.4|3442.45|3432.45|36
1621258640000|2021-05-17 13:37:20|3443.1|3433.1|3444.25|3434.25|3444.53|3434.53|3442.76|3432.76|34
1621258650000|2021-05-17 13:37:30|3444.27|3434.27|3446.84|3436.84|3447.13|3437.13|3444.14|3434.14|36
1621258660000|2021-05-17 13:37:40|3446.86|3436.86|3446.75|3436.75|3447.86|3437.86|3446.75|3436.75|34
1621258670000|2021-05-17 13:37:50|3446.82|3436.82|3448.67|3438.67|3448.67|3438.67|3446.82|3436.82|35
1621258680000|2021-05-17 13:38:00|3448.73|3438.73|3449.19|3439.19|3450.67|3440.67|3448.73|3438.73|33
1621258690000|2021-05-17 13:38:10|3449.2|3439.2|3451.86|3441.86|3451.9|3441.9|3448.99|3438.99|37
1621258700000|2021-05-17 13:38:20|3451.75|3441.75|3451.92|3441.92|3452.17|3442.17|3451.65|3441.65|31
1621258710000|2021-05-17 13:38:30|3451.91|3441.91|3453.46|3443.46|3453.46|3443.46|3451.63|3441.63|33
1621258720000|2021-05-17 13:38:40|3453.89|3443.89|3455.96|3445.96|3456.17|3446.17|3453.86|3443.86|36
1621258730000|2021-05-17 13:38:50|3456.3|3446.3|3456.45|3446.45|3456.52|3446.52|3455.95|3445.95|36
1621258740000|2021-05-17 13:39:00|3456.11|3446.11|3455.8|3445.8|3456.36|3446.36|3454.89|3444.89|40
1621258750000|2021-05-17 13:39:10|3455.73|3445.73|3454.8|3444.8|3456.14|3446.14|3454.8|3444.8|33
1621258760000|2021-05-17 13:39:20|3454.61|3444.61|3455.06|3445.06|3455.64|3445.64|3454.6|3444.6|38
1621258770000|2021-05-17 13:39:30|3454.76|3444.76|3453.33|3443.33|3454.76|3444.76|3453.33|3443.33|33
1621258780000|2021-05-17 13:39:40|3453.21|3443.21|3455.03|3445.03|3455.03|3445.03|3452.88|3442.88|35
1621258790000|2021-05-17 13:39:50|3455.27|3445.27|3456.31|3446.31|3456.9|3446.9|3455.11|3445.11|34
1621258800000|2021-05-17 13:40:00|3456.52|3446.52|3458.64|3448.64|3458.64|3448.64|3456.25|3446.25|37
1621258810000|2021-05-17 13:40:10|3458.65|3448.65|3462.04|3452.04|3462.98|3452.98|3458.41|3448.41|40
1621258820000|2021-05-17 13:40:20|3462.06|3452.06|3462.23|3452.23|3463.82|3453.82|3461.88|3451.88|38
1621258830000|2021-05-17 13:40:30|3462.24|3452.24|3461.62|3451.62|3462.97|3452.97|3461.57|3451.57|37
1621258840000|2021-05-17 13:40:40|3461.73|3451.73|3461.17|3451.17|3462.35|3452.35|3461.17|3451.17|37
1621258850000|2021-05-17 13:40:50|3461.18|3451.18|3462.75|3452.75|3462.93|3452.93|3460.41|3450.41|38
1621258860000|2021-05-17 13:41:00|3462.74|3452.74|3463.71|3453.71|3464.13|3454.13|3461.81|3451.81|38
1621258870000|2021-05-17 13:41:10|3463.81|3453.81|3465.09|3455.09|3465.22|3455.22|3463.65|3453.65|38
1621258880000|2021-05-17 13:41:20|3464.9|3454.9|3465.94|3455.94|3466.12|3456.12|3464.77|3454.77|30
1621258890000|2021-05-17 13:41:30|3466.21|3456.21|3466.03|3456.03|3466.22|3456.22|3464.37|3454.37|35
1621258900000|2021-05-17 13:41:40|3465.96|3455.96|3466.03|3456.03|3466.28|3456.28|3464.37|3454.37|36
1621258910000|2021-05-17 13:41:50|3466.04|3456.04|3466.52|3456.52|3467.83|3457.83|3465.99|3455.99|38
1621258920000|2021-05-17 13:42:00|3466.53|3456.53|3464.02|3454.02|3466.53|3456.53|3463.41|3453.41|38
1621258930000|2021-05-17 13:42:10|3463.92|3453.92|3467.36|3457.36|3467.59|3457.59|3463.9|3453.9|39
1621258940000|2021-05-17 13:42:20|3467.43|3457.43|3468.06|3458.06|3469.3|3459.3|3467.12|3457.12|34
1621258950000|2021-05-17 13:42:30|3468.09|3458.09|3467.59|3457.59|3468.35|3458.35|3467.09|3457.09|33
1621258960000|2021-05-17 13:42:40|3467.62|3457.62|3467.03|3457.03|3469.05|3459.05|3466.86|3456.86|36
1621258970000|2021-05-17 13:42:50|3466.97|3456.97|3469.57|3459.57|3470.08|3460.08|3466.97|3456.97|37
1621258980000|2021-05-17 13:43:00|3469.38|3459.38|3468.2|3458.2|3470.15|3460.15|3468.2|3458.2|35
1621258990000|2021-05-17 13:43:10|3467.56|3457.56|3463.61|3453.61|3467.56|3457.56|3463.53|3453.53|39
1621259000000|2021-05-17 13:43:20|3463.62|3453.62|3463.94|3453.94|3464.33|3454.33|3462.75|3452.75|40
1621259010000|2021-05-17 13:43:30|3463.98|3453.98|3463.42|3453.42|3464.41|3454.41|3463.11|3453.11|37
1621259020000|2021-05-17 13:43:40|3463.36|3453.36|3462.52|3452.52|3463.36|3453.36|3462.52|3452.52|33
1621259030000|2021-05-17 13:43:50|3462.53|3452.53|3459.73|3449.73|3462.73|3452.73|3459.73|3449.73|34
1621259040000|2021-05-17 13:44:00|3459.52|3449.52|3461.2|3451.2|3461.69|3451.69|3458.64|3448.64|38
1621259050000|2021-05-17 13:44:10|3461.23|3451.23|3459.97|3449.97|3463.19|3453.19|3459.19|3449.19|37
1621259060000|2021-05-17 13:44:20|3459.96|3449.96|3458.94|3448.94|3460.96|3450.96|3458.73|3448.73|35
1621259070000|2021-05-17 13:44:30|3458.92|3448.92|3457.51|3447.51|3458.92|3448.92|3457.3|3447.3|39
1621259080000|2021-05-17 13:44:40|3457.44|3447.44|3454.55|3444.55|3457.44|3447.44|3454.55|3444.55|38
1621259090000|2021-05-17 13:44:50|3454.47|3444.47|3454.6|3444.6|3455.58|3445.58|3452.89|3442.89|38
1621259100000|2021-05-17 13:45:00|3454.88|3444.88|3452.66|3442.66|3454.88|3444.88|3452.66|3442.66|37
1621259110000|2021-05-17 13:45:10|3452.57|3442.57|3451.61|3441.61|3452.57|3442.57|3450.82|3440.82|38
1621259120000|2021-05-17 13:45:20|3451.42|3441.42|3447.56|3437.56|3451.71|3441.71|3447.5|3437.5|38
1621259130000|2021-05-17 13:45:30|3447.73|3437.73|3444.75|3434.75|3448.17|3438.17|3444.61|3434.61|38
1621259140000|2021-05-17 13:45:40|3444.56|3434.56|3445.46|3435.46|3445.46|3435.46|3443.29|3433.29|38
1621259150000|2021-05-17 13:45:50|3445.62|3435.62|3446.79|3436.79|3446.79|3436.79|3444.64|3434.64|37
1621259160000|2021-05-17 13:46:00|3446.77|3436.77|3442.23|3432.23|3446.77|3436.77|3442.23|3432.23|32
1621259170000|2021-05-17 13:46:10|3442.2|3432.2|3441.73|3431.73|3442.2|3432.2|3440.16|3430.16|37
1621259180000|2021-05-17 13:46:20|3441.69|3431.69|3441.22|3431.22|3441.84|3431.84|3440.42|3430.42|38
1621259190000|2021-05-17 13:46:30|3441.08|3431.08|3440.38|3430.38|3441.08|3431.08|3438|3428|36
1621259200000|2021-05-17 13:46:40|3441.04|3431.04|3441.22|3431.22|3442.87|3432.87|3440.96|3430.96|38
1621259210000|2021-05-17 13:46:50|3441.23|3431.23|3437.92|3427.92|3441.23|3431.23|3437.89|3427.89|33
1621259220000|2021-05-17 13:47:00|3437.89|3427.89|3441.99|3431.99|3442.07|3432.07|3437.37|3427.37|39
1621259230000|2021-05-17 13:47:10|3442.14|3432.14|3439.61|3429.61|3442.14|3432.14|3439.31|3429.31|37
1621259240000|2021-05-17 13:47:20|3439.41|3429.41|3442.14|3432.14|3442.62|3432.62|3439.27|3429.27|35
1621259250000|2021-05-17 13:47:30|3442.11|3432.11|3442.7|3432.7|3443.84|3433.84|3442.11|3432.11|34
1621259260000|2021-05-17 13:47:40|3442.65|3432.65|3443.56|3433.56|3444.43|3434.43|3441.12|3431.12|40
1621259270000|2021-05-17 13:47:50|3443.93|3433.93|3446.15|3436.15|3446.15|3436.15|3443.38|3433.38|34
1621259280000|2021-05-17 13:48:00|3446.04|3436.04|3445.27|3435.27|3447.18|3437.18|3444.29|3434.29|37
1621259290000|2021-05-17 13:48:10|3445.9|3435.9|3449.01|3439.01|3449.01|3439.01|3445.81|3435.81|39
1621259300000|2021-05-17 13:48:20|3448.92|3438.92|3444.88|3434.88|3449.08|3439.08|3444.88|3434.88|39
1621259310000|2021-05-17 13:48:30|3444.94|3434.94|3449.32|3439.32|3449.65|3439.65|3444.94|3434.94|37
1621259320000|2021-05-17 13:48:40|3449.09|3439.09|3445.62|3435.62|3449.15|3439.15|3445.62|3435.62|39
1621259330000|2021-05-17 13:48:50|3445.66|3435.66|3447.2|3437.2|3447.59|3437.59|3445.41|3435.41|36
1621259340000|2021-05-17 13:49:00|3447.13|3437.13|3447.43|3437.43|3447.95|3437.95|3447.13|3437.13|33
1621259350000|2021-05-17 13:49:10|3447.46|3437.46|3448.76|3438.76|3448.76|3438.76|3447.35|3437.35|30
1621259360000|2021-05-17 13:49:20|3448.87|3438.87|3449.48|3439.48|3450.11|3440.11|3448.56|3438.56|36
1621259370000|2021-05-17 13:49:30|3449.61|3439.61|3448.16|3438.16|3449.61|3439.61|3448.05|3438.05|32
1621259380000|2021-05-17 13:49:40|3448.15|3438.15|3445.62|3435.62|3448.2|3438.2|3445.62|3435.62|32
1621259390000|2021-05-17 13:49:50|3445.72|3435.72|3442.51|3432.51|3446.86|3436.86|3442.51|3432.51|37
1621259400000|2021-05-17 13:50:00|3442.41|3432.41|3440.9|3430.9|3442.41|3432.41|3439.4|3429.4|36
1621259410000|2021-05-17 13:50:10|3440.93|3430.93|3444.85|3434.85|3444.92|3434.92|3440.34|3430.34|40
1621259420000|2021-05-17 13:50:20|3444.77|3434.77|3443.18|3433.18|3446.05|3436.05|3443.09|3433.09|36
1621259430000|2021-05-17 13:50:30|3443.16|3433.16|3439.82|3429.82|3443.16|3433.16|3439.82|3429.82|38
1621259440000|2021-05-17 13:50:40|3439.6|3429.6|3439.24|3429.24|3439.6|3429.6|3438.35|3428.35|38
1621259450000|2021-05-17 13:50:50|3439.33|3429.33|3438.85|3428.85|3439.72|3429.72|3438.57|3428.57|37
1621259460000|2021-05-17 13:51:00|3438.8|3428.8|3438.25|3428.25|3438.85|3428.85|3437.89|3427.89|35
1621259470000|2021-05-17 13:51:10|3438.3|3428.3|3437.39|3427.39|3439.71|3429.71|3437.17|3427.17|38
1621259480000|2021-05-17 13:51:20|3437.37|3427.37|3437.02|3427.02|3437.5|3427.5|3437.02|3427.02|27
1621259490000|2021-05-17 13:51:30|3437.01|3427.01|3437.5|3427.5|3437.69|3427.69|3436.57|3426.57|35
1621259500000|2021-05-17 13:51:40|3437.51|3427.51|3437.42|3427.42|3438.32|3428.32|3437.42|3427.42|35
1621259510000|2021-05-17 13:51:50|3437.24|3427.24|3437.26|3427.26|3437.29|3427.29|3435.79|3425.79|38
1621259520000|2021-05-17 13:52:00|3437.32|3427.32|3437.23|3427.23|3437.98|3427.98|3437.01|3427.01|33
1621259530000|2021-05-17 13:52:10|3437.42|3427.42|3439.65|3429.65|3441.42|3431.42|3437.42|3427.42|38
1621259540000|2021-05-17 13:52:20|3439.58|3429.58|3439.27|3429.27|3439.58|3429.58|3439.12|3429.12|19
1621259550000|2021-05-17 13:52:30|3439.29|3429.29|3438.86|3428.86|3439.29|3429.29|3438.51|3428.51|21
1621259560000|2021-05-17 13:52:40|3438.96|3428.96|3440.28|3430.28|3440.85|3430.85|3438.86|3428.86|32
1621259570000|2021-05-17 13:52:50|3440.31|3430.31|3441.46|3431.46|3442.29|3432.29|3440.31|3430.31|38
1621259580000|2021-05-17 13:53:00|3441.93|3431.93|3443.53|3433.53|3443.54|3433.54|3440.58|3430.58|34
1621259590000|2021-05-17 13:53:10|3443.55|3433.55|3441.87|3431.87|3443.55|3433.55|3441.87|3431.87|33
1621259600000|2021-05-17 13:53:20|3441.64|3431.64|3442.69|3432.69|3442.69|3432.69|3441.06|3431.06|33
1621259610000|2021-05-17 13:53:30|3442.86|3432.86|3447.1|3437.1|3447.1|3437.1|3442.86|3432.86|37
1621259620000|2021-05-17 13:53:40|3446.91|3436.91|3445.85|3435.85|3447.52|3437.52|3445.85|3435.85|34
1621259630000|2021-05-17 13:53:50|3445.32|3435.32|3446.48|3436.48|3447.65|3437.65|3444.56|3434.56|39
1621259640000|2021-05-17 13:54:00|3446.6|3436.6|3448.78|3438.78|3449.2|3439.2|3446.39|3436.39|40
1621259650000|2021-05-17 13:54:10|3448.91|3438.91|3449.02|3439.02|3449.58|3439.58|3448.15|3438.15|37
1621259660000|2021-05-17 13:54:20|3449.04|3439.04|3449.46|3439.46|3449.61|3439.61|3447.91|3437.91|39
1621259670000|2021-05-17 13:54:30|3449.22|3439.22|3447.74|3437.74|3450.82|3440.82|3447.74|3437.74|39
1621259680000|2021-05-17 13:54:40|3447.68|3437.68|3447.54|3437.54|3448.87|3438.87|3446.98|3436.98|37
1621259690000|2021-05-17 13:54:50|3447.6|3437.6|3444.86|3434.86|3447.6|3437.6|3444.26|3434.26|39
1621259700000|2021-05-17 13:55:00|3444.93|3434.93|3443.49|3433.49|3445.2|3435.2|3443.44|3433.44|38
1621259710000|2021-05-17 13:55:10|3443.57|3433.57|3444.5|3434.5|3444.5|3434.5|3442.96|3432.96|33
1621259720000|2021-05-17 13:55:20|3444.38|3434.38|3443.21|3433.21|3444.43|3434.43|3443.18|3433.18|36
1621259730000|2021-05-17 13:55:30|3443.23|3433.23|3443.23|3433.23|3443.28|3433.28|3441.24|3431.24|36
1621259740000|2021-05-17 13:55:40|3443.46|3433.46|3445.75|3435.75|3445.75|3435.75|3443.46|3433.46|37
1621259750000|2021-05-17 13:55:50|3445.95|3435.95|3447.1|3437.1|3447.25|3437.25|3445.27|3435.27|32
1621259760000|2021-05-17 13:56:00|3446.97|3436.97|3448.55|3438.55|3448.77|3438.77|3446.97|3436.97|31
1621259770000|2021-05-17 13:56:10|3448.51|3438.51|3448.74|3438.74|3449.47|3439.47|3447.79|3437.79|37
1621259780000|2021-05-17 13:56:20|3448.9|3438.9|3452.3|3442.3|3453|3443|3448.57|3438.57|30
1621259790000|2021-05-17 13:56:30|3452.27|3442.27|3453.62|3443.62|3453.62|3443.62|3451.09|3441.09|34
1621259800000|2021-05-17 13:56:40|3453.67|3443.67|3456.52|3446.52|3456.52|3446.52|3453.47|3443.47|29
1621259810000|2021-05-17 13:56:50|3456.53|3446.53|3454.78|3444.78|3456.62|3446.62|3454.34|3444.34|35
1621259820000|2021-05-17 13:57:00|3455.26|3445.26|3458.75|3448.75|3458.75|3448.75|3454.72|3444.72|38
1621259830000|2021-05-17 13:57:10|3458.46|3448.46|3458.85|3448.85|3459.19|3449.19|3458.11|3448.11|34
1621259840000|2021-05-17 13:57:20|3458.16|3448.16|3462.11|3452.11|3462.61|3452.61|3458.16|3448.16|34
1621259850000|2021-05-17 13:57:30|3462.12|3452.12|3461.51|3451.51|3462.93|3452.93|3461.51|3451.51|34
1621259860000|2021-05-17 13:57:40|3461.53|3451.53|3458.43|3448.43|3461.79|3451.79|3458.43|3448.43|40
1621259870000|2021-05-17 13:57:50|3458.98|3448.98|3461.16|3451.16|3461.9|3451.9|3458.98|3448.98|36
1621259880000|2021-05-17 13:58:00|3461.2|3451.2|3461.34|3451.34|3461.63|3451.63|3461|3451|32
1621259890000|2021-05-17 13:58:10|3461.33|3451.33|3461.84|3451.84|3462.08|3452.08|3461.06|3451.06|38
1621259900000|2021-05-17 13:58:20|3461.93|3451.93|3465.09|3455.09|3465.21|3455.21|3461.9|3451.9|38
1621259910000|2021-05-17 13:58:30|3465.11|3455.11|3465.69|3455.69|3465.7|3455.7|3464.72|3454.72|35
1621259920000|2021-05-17 13:58:40|3465.66|3455.66|3466.28|3456.28|3466.37|3456.37|3465.54|3455.54|40
1621259930000|2021-05-17 13:58:50|3466.47|3456.47|3466.32|3456.32|3466.47|3456.47|3465.58|3455.58|35
1621259940000|2021-05-17 13:59:00|3466.37|3456.37|3463.66|3453.66|3466.42|3456.42|3462.98|3452.98|38
1621259950000|2021-05-17 13:59:10|3463.74|3453.74|3461.72|3451.72|3464.23|3454.23|3461.71|3451.71|30
1621259960000|2021-05-17 13:59:20|3460.9|3450.9|3461.71|3451.71|3461.71|3451.71|3460.38|3450.38|35
1621259970000|2021-05-17 13:59:30|3461.65|3451.65|3459.18|3449.18|3461.65|3451.65|3459.18|3449.18|31
1621259980000|2021-05-17 13:59:40|3458.82|3448.82|3463.99|3453.99|3463.99|3453.99|3458.6|3448.6|39
1621259990000|2021-05-17 13:59:50|3463.92|3453.92|3463.77|3453.77|3464.01|3454.01|3461.61|3451.61|38
1621260000000|2021-05-17 14:00:00|3463.47|3453.47|3467.35|3457.35|3467.35|3457.35|3463.47|3453.47|40
1621260010000|2021-05-17 14:00:10|3467.76|3457.76|3469.62|3459.62|3469.62|3459.62|3467.52|3457.52|37
1621260020000|2021-05-17 14:00:20|3469.12|3459.12|3469.41|3459.41|3471.05|3461.05|3468.47|3458.47|39
1621260030000|2021-05-17 14:00:30|3468.95|3458.95|3466.63|3456.63|3469.05|3459.05|3466.4|3456.4|38
1621260040000|2021-05-17 14:00:40|3466.6|3456.6|3470.4|3460.4|3471.43|3461.43|3466.6|3456.6|38
1621260050000|2021-05-17 14:00:50|3471.14|3461.14|3469.32|3459.32|3471.43|3461.43|3469.32|3459.32|36
1621260060000|2021-05-17 14:01:00|3469.14|3459.14|3465.94|3455.94|3469.14|3459.14|3465.57|3455.57|39
1621260070000|2021-05-17 14:01:10|3465.16|3455.16|3466.26|3456.26|3466.53|3456.53|3462.99|3452.99|39
1621260080000|2021-05-17 14:01:20|3465.92|3455.92|3466.03|3456.03|3466.06|3456.06|3464.71|3454.71|36
1621260090000|2021-05-17 14:01:30|3465.98|3455.98|3464.29|3454.29|3467.26|3457.26|3464.29|3454.29|34
1621260100000|2021-05-17 14:01:40|3464.42|3454.42|3463.55|3453.55|3465.46|3455.46|3463.23|3453.23|37
1621260110000|2021-05-17 14:01:50|3463.2|3453.2|3460.06|3450.06|3463.42|3453.42|3459.95|3449.95|39
1621260120000|2021-05-17 14:02:00|3460.13|3450.13|3462.12|3452.12|3464.03|3454.03|3460.13|3450.13|38
1621260130000|2021-05-17 14:02:10|3461.39|3451.39|3458.6|3448.6|3461.42|3451.42|3458.6|3448.6|40
1621260140000|2021-05-17 14:02:20|3458.54|3448.54|3453.13|3443.13|3458.67|3448.67|3452.12|3442.12|40
1621260150000|2021-05-17 14:02:30|3453.4|3443.4|3453.87|3443.87|3454.31|3444.31|3453.4|3443.4|39
1621260160000|2021-05-17 14:02:40|3453.45|3443.45|3449.87|3439.87|3453.62|3443.62|3449.87|3439.87|40
1621260170000|2021-05-17 14:02:50|3449.4|3439.4|3448.32|3438.32|3451.19|3441.19|3448.17|3438.17|38
1621260180000|2021-05-17 14:03:00|3448.29|3438.29|3450.76|3440.76|3451.57|3441.57|3447.38|3437.38|37
1621260190000|2021-05-17 14:03:10|3450.81|3440.81|3449.25|3439.25|3451.34|3441.34|3449.15|3439.15|36
1621260200000|2021-05-17 14:03:20|3449.22|3439.22|3448.84|3438.84|3450.14|3440.14|3448.84|3438.84|34
1621260210000|2021-05-17 14:03:30|3448.82|3438.82|3448.37|3438.37|3449.48|3439.48|3448.19|3438.19|38
1621260220000|2021-05-17 14:03:40|3447.96|3437.96|3448.87|3438.87|3449.02|3439.02|3447.54|3437.54|35
1621260230000|2021-05-17 14:03:50|3448.7|3438.7|3447.15|3437.15|3448.7|3438.7|3447.15|3437.15|39
1621260240000|2021-05-17 14:04:00|3446.98|3436.98|3444.65|3434.65|3447.68|3437.68|3444.09|3434.09|40
1621260250000|2021-05-17 14:04:10|3444.74|3434.74|3443.36|3433.36|3446.09|3436.09|3443.36|3433.36|40
1621260260000|2021-05-17 14:04:20|3443.17|3433.17|3443.58|3433.58|3443.84|3433.84|3443.15|3433.15|35
1621260270000|2021-05-17 14:04:30|3443.63|3433.63|3442.12|3432.12|3443.63|3433.63|3441.92|3431.92|38
1621260280000|2021-05-17 14:04:40|3442.08|3432.08|3440.26|3430.26|3442.37|3432.37|3440.25|3430.25|35
1621260290000|2021-05-17 14:04:50|3440.31|3430.31|3439.27|3429.27|3440.31|3430.31|3438.94|3428.94|35
1621260300000|2021-05-17 14:05:00|3439.17|3429.17|3441.62|3431.62|3441.9|3431.9|3439.17|3429.17|36
1621260310000|2021-05-17 14:05:10|3441.61|3431.61|3443.12|3433.12|3444.89|3434.89|3441.61|3431.61|36
1621260320000|2021-05-17 14:05:20|3443.2|3433.2|3443.33|3433.33|3444.1|3434.1|3442.55|3432.55|37
1621260330000|2021-05-17 14:05:30|3443.12|3433.12|3443.65|3433.65|3445|3435|3443.08|3433.08|37
1621260340000|2021-05-17 14:05:40|3443.08|3433.08|3444.88|3434.88|3444.96|3434.96|3442.33|3432.33|37
1621260350000|2021-05-17 14:05:50|3444.96|3434.96|3443.75|3433.75|3445.04|3435.04|3443.75|3433.75|29
1621260360000|2021-05-17 14:06:00|3443.85|3433.85|3445.33|3435.33|3445.42|3435.42|3443.84|3433.84|37
1621260370000|2021-05-17 14:06:10|3445.45|3435.45|3444.07|3434.07|3445.86|3435.86|3443.98|3433.98|28
1621260380000|2021-05-17 14:06:20|3443.57|3433.57|3441.93|3431.93|3443.78|3433.78|3441.93|3431.93|34
1621260390000|2021-05-17 14:06:30|3441.9|3431.9|3438.01|3428.01|3441.9|3431.9|3438.01|3428.01|37
1621260400000|2021-05-17 14:06:40|3437.99|3427.99|3439.94|3429.94|3440.89|3430.89|3437.61|3427.61|35
1621260410000|2021-05-17 14:06:50|3440.03|3430.03|3440.03|3430.03|3440.17|3430.17|3438.1|3428.1|33
1621260420000|2021-05-17 14:07:00|3439.85|3429.85|3441.76|3431.76|3441.76|3431.76|3439.25|3429.25|36
1621260430000|2021-05-17 14:07:10|3441.64|3431.64|3439.27|3429.27|3441.64|3431.64|3439.27|3429.27|36
1621260440000|2021-05-17 14:07:20|3439.23|3429.23|3436.89|3426.89|3439.23|3429.23|3436.81|3426.81|35
1621260450000|2021-05-17 14:07:30|3436.9|3426.9|3433.47|3423.47|3436.9|3426.9|3433.47|3423.47|32
1621260460000|2021-05-17 14:07:40|3433.14|3423.14|3434.64|3424.64|3434.94|3424.94|3433.07|3423.07|37
1621260470000|2021-05-17 14:07:50|3433.91|3423.91|3432.68|3422.68|3434.2|3424.2|3432.15|3422.15|37
1621260480000|2021-05-17 14:08:00|3432.3|3422.3|3433.76|3423.76|3434.74|3424.74|3432.3|3422.3|38
1621260490000|2021-05-17 14:08:10|3433.55|3423.55|3430.77|3420.77|3433.89|3423.89|3430.76|3420.76|37
1621260500000|2021-05-17 14:08:20|3430.79|3420.79|3429.51|3419.51|3430.85|3420.85|3429.33|3419.33|40
1621260510000|2021-05-17 14:08:30|3429.38|3419.38|3428.24|3418.24|3430.89|3420.89|3428.24|3418.24|37
1621260520000|2021-05-17 14:08:40|3428.32|3418.32|3426.06|3416.06|3428.43|3418.43|3425.88|3415.88|33
1621260530000|2021-05-17 14:08:50|3425.66|3415.66|3425.35|3415.35|3425.92|3415.92|3424.91|3414.91|32
1621260540000|2021-05-17 14:09:00|3425.37|3415.37|3423.48|3413.48|3425.44|3415.44|3423.42|3413.42|36
1621260550000|2021-05-17 14:09:10|3423.91|3413.91|3424.05|3414.05|3424.84|3414.84|3421.8|3411.8|40
1621260560000|2021-05-17 14:09:20|3423.78|3413.78|3422.99|3412.99|3424.27|3414.27|3422.9|3412.9|33
1621260570000|2021-05-17 14:09:30|3422.89|3412.89|3419.87|3409.87|3423.36|3413.36|3419.87|3409.87|38
1621260580000|2021-05-17 14:09:40|3419.36|3409.36|3420.27|3410.27|3420.83|3410.83|3419.36|3409.36|39
1621260590000|2021-05-17 14:09:50|3420.61|3410.61|3422.64|3412.64|3423.12|3413.12|3420.6|3410.6|38
1621260600000|2021-05-17 14:10:00|3422.72|3412.72|3424.73|3414.73|3424.73|3414.73|3422.71|3412.71|34
1621260610000|2021-05-17 14:10:10|3424.82|3414.82|3425.84|3415.84|3428.7|3418.7|3424.82|3414.82|40
1621260620000|2021-05-17 14:10:20|3425.6|3415.6|3426.48|3416.48|3426.97|3416.97|3424.85|3414.85|36
1621260630000|2021-05-17 14:10:30|3426.09|3416.09|3427.59|3417.59|3428.32|3418.32|3425.8|3415.8|37
1621260640000|2021-05-17 14:10:40|3427.73|3417.73|3427.45|3417.45|3428.29|3418.29|3426.46|3416.46|36
1621260650000|2021-05-17 14:10:50|3427.52|3417.52|3426.76|3416.76|3428.28|3418.28|3426.76|3416.76|37
1621260660000|2021-05-17 14:11:00|3426.61|3416.61|3425.21|3415.21|3426.61|3416.61|3424.17|3414.17|32
1621260670000|2021-05-17 14:11:10|3425.06|3415.06|3424.06|3414.06|3425.06|3415.06|3422.73|3412.73|38
1621260680000|2021-05-17 14:11:20|3424.13|3414.13|3425.21|3415.21|3425.39|3415.39|3423.89|3413.89|39
1621260690000|2021-05-17 14:11:30|3425.15|3415.15|3422.69|3412.69|3425.15|3415.15|3422.69|3412.69|33
1621260700000|2021-05-17 14:11:40|3422.73|3412.73|3418.45|3408.45|3422.73|3412.73|3418.45|3408.45|37
1621260710000|2021-05-17 14:11:50|3418.47|3408.47|3414.6|3404.6|3418.47|3408.47|3414.59|3404.59|37
1621260720000|2021-05-17 14:12:00|3414.73|3404.73|3414.89|3404.89|3417.44|3407.44|3414.41|3404.41|39
1621260730000|2021-05-17 14:12:10|3414.68|3404.68|3413.03|3403.03|3415.27|3405.27|3412.54|3402.54|40
1621260740000|2021-05-17 14:12:20|3413.08|3403.08|3412.22|3402.22|3413.59|3403.59|3412.22|3402.22|40
1621260750000|2021-05-17 14:12:30|3411.96|3401.96|3410.99|3400.99|3412.13|3402.13|3409.53|3399.53|39
1621260760000|2021-05-17 14:12:40|3411.49|3401.49|3407.46|3397.46|3411.53|3401.53|3407.45|3397.45|37
1621260770000|2021-05-17 14:12:50|3407.52|3397.52|3408.44|3398.44|3409.38|3399.38|3407.52|3397.52|36
1621260780000|2021-05-17 14:13:00|3408.7|3398.7|3410.75|3400.75|3411.5|3401.5|3408.33|3398.33|35
1621260790000|2021-05-17 14:13:10|3410.7|3400.7|3411.1|3401.1|3411.4|3401.4|3410.26|3400.26|34
1621260800000|2021-05-17 14:13:20|3412.6|3402.6|3409.43|3399.43|3412.6|3402.6|3408.97|3398.97|33
1621260810000|2021-05-17 14:13:30|3409.5|3399.5|3410.26|3400.26|3410.96|3400.96|3408.95|3398.95|34
1621260820000|2021-05-17 14:13:40|3410.17|3400.17|3407.04|3397.04|3410.47|3400.47|3406.69|3396.69|39
1621260830000|2021-05-17 14:13:50|3407.09|3397.09|3408.12|3398.12|3408.12|3398.12|3406.26|3396.26|36
1621260840000|2021-05-17 14:14:00|3407.87|3397.87|3406.43|3396.43|3408.66|3398.66|3406.27|3396.27|37
1621260850000|2021-05-17 14:14:10|3406.67|3396.67|3397.76|3387.76|3406.67|3396.67|3397.08|3387.08|37
1621260860000|2021-05-17 14:14:20|3397.75|3387.75|3398.44|3388.44|3401.32|3391.32|3397.75|3387.75|37
1621260870000|2021-05-17 14:14:30|3398.04|3388.04|3395.64|3385.64|3399.22|3389.22|3394.67|3384.67|39
1621260880000|2021-05-17 14:14:40|3396.32|3386.32|3397.34|3387.34|3397.56|3387.56|3394.5|3384.5|38
1621260890000|2021-05-17 14:14:50|3397.23|3387.23|3395.77|3385.77|3398.22|3388.22|3395.77|3385.77|40
1621260900000|2021-05-17 14:15:00|3395.89|3385.89|3399.84|3389.84|3399.84|3389.84|3394.01|3384.01|37
1621260910000|2021-05-17 14:15:10|3399.67|3389.67|3398.81|3388.81|3401.63|3391.63|3398.47|3388.47|38
1621260920000|2021-05-17 14:15:20|3398.82|3388.82|3400.87|3390.87|3401.24|3391.24|3398.82|3388.82|35
1621260930000|2021-05-17 14:15:30|3400.09|3390.09|3396.46|3386.46|3400.44|3390.44|3396.46|3386.46|39
1621260940000|2021-05-17 14:15:40|3395.54|3385.54|3392.32|3382.32|3395.97|3385.97|3392.2|3382.2|40
1621260950000|2021-05-17 14:15:50|3392.51|3382.51|3394.73|3384.73|3395.21|3385.21|3391.36|3381.36|35
1621260960000|2021-05-17 14:16:00|3394.74|3384.74|3391.01|3381.01|3394.74|3384.74|3390.71|3380.71|35
1621260970000|2021-05-17 14:16:10|3389.85|3379.85|3391.34|3381.34|3392.35|3382.35|3389.85|3379.85|39
1621260980000|2021-05-17 14:16:20|3391.43|3381.43|3387.11|3377.11|3391.9|3381.9|3384.76|3374.76|36
1621260990000|2021-05-17 14:16:30|3387.02|3377.02|3385.45|3375.45|3387.18|3377.18|3385.43|3375.43|34
1621261000000|2021-05-17 14:16:40|3386.01|3376.01|3379.66|3369.66|3386.02|3376.02|3379.38|3369.38|37
1621261010000|2021-05-17 14:16:50|3379.68|3369.68|3387.92|3377.92|3387.97|3377.97|3379.68|3369.68|38
1621261020000|2021-05-17 14:17:00|3387.59|3377.59|3387.15|3377.15|3387.76|3377.76|3386.79|3376.79|32
1621261030000|2021-05-17 14:17:10|3387.14|3377.14|3385.32|3375.32|3387.29|3377.29|3384.15|3374.15|36
1621261040000|2021-05-17 14:17:20|3385.31|3375.31|3383.28|3373.28|3385.45|3375.45|3382.9|3372.9|36
1621261050000|2021-05-17 14:17:30|3383.27|3373.27|3385.16|3375.16|3386.39|3376.39|3383.02|3373.02|34
1621261060000|2021-05-17 14:17:40|3385.37|3375.37|3386.48|3376.48|3386.75|3376.75|3385.36|3375.36|27
1621261070000|2021-05-17 14:17:50|3386.49|3376.49|3392.34|3382.34|3392.45|3382.45|3386.34|3376.34|33
1621261080000|2021-05-17 14:18:00|3391.79|3381.79|3383.06|3373.06|3391.79|3381.79|3383.06|3373.06|36
1621261090000|2021-05-17 14:18:10|3383.74|3373.74|3383.31|3373.31|3384.11|3374.11|3382.73|3372.73|36
1621261100000|2021-05-17 14:18:20|3383.3|3373.3|3379.99|3369.99|3383.5|3373.5|3379.99|3369.99|35
1621261110000|2021-05-17 14:18:30|3379.89|3369.89|3382.9|3372.9|3382.9|3372.9|3379.85|3369.85|35
1621261120000|2021-05-17 14:18:40|3382.46|3372.46|3380.61|3370.61|3382.59|3372.59|3380.07|3370.07|33
1621261130000|2021-05-17 14:18:50|3379.8|3369.8|3380.75|3370.75|3381.36|3371.36|3379.8|3369.8|33
1621261140000|2021-05-17 14:19:00|3380.83|3370.83|3385.77|3375.77|3385.77|3375.77|3380.83|3370.83|26
1621261150000|2021-05-17 14:19:10|3385.88|3375.88|3381.02|3371.02|3386.47|3376.47|3381.02|3371.02|38
1621261160000|2021-05-17 14:19:20|3380.54|3370.54|3380.46|3370.46|3381.26|3371.26|3379.47|3369.47|30
1621261170000|2021-05-17 14:19:30|3382.01|3372.01|3380.07|3370.07|3382.18|3372.18|3380.05|3370.05|33
1621261180000|2021-05-17 14:19:40|3379.36|3369.36|3377.1|3367.1|3380.79|3370.79|3376.96|3366.96|28
1621261190000|2021-05-17 14:19:50|3376.77|3366.77|3378.51|3368.51|3378.93|3368.93|3376.2|3366.2|33
1621261200000|2021-05-17 14:20:00|3378.28|3368.28|3384.25|3374.25|3384.25|3374.25|3378.28|3368.28|33
1621261210000|2021-05-17 14:20:10|3384.21|3374.21|3384.52|3374.52|3385.26|3375.26|3383.86|3373.86|34
1621261220000|2021-05-17 14:20:20|3384.51|3374.51|3386.1|3376.1|3386.1|3376.1|3384.43|3374.43|33
1621261230000|2021-05-17 14:20:30|3386.14|3376.14|3382.02|3372.02|3386.14|3376.14|3382.02|3372.02|39
1621261240000|2021-05-17 14:20:40|3381.32|3371.32|3377.98|3367.98|3381.53|3371.53|3377.98|3367.98|39
1621261250000|2021-05-17 14:20:50|3377.62|3367.62|3374.95|3364.95|3378.08|3368.08|3374.23|3364.23|40
1621261260000|2021-05-17 14:21:00|3374.02|3364.02|3378.4|3368.4|3378.4|3368.4|3374.02|3364.02|37
1621261270000|2021-05-17 14:21:10|3378.16|3368.16|3375.78|3365.78|3378.16|3368.16|3373.56|3363.56|35
1621261280000|2021-05-17 14:21:20|3375.42|3365.42|3374.07|3364.07|3375.61|3365.61|3373.89|3363.89|30
1621261290000|2021-05-17 14:21:30|3373.22|3363.22|3373.38|3363.38|3373.6|3363.6|3372.87|3362.87|28
1621261300000|2021-05-17 14:21:40|3373.31|3363.31|3373.3|3363.3|3374.61|3364.61|3373.28|3363.28|30
1621261310000|2021-05-17 14:21:50|3373.16|3363.16|3374.09|3364.09|3374.13|3364.13|3373.08|3363.08|27
1621261320000|2021-05-17 14:22:00|3373.89|3363.89|3378.5|3368.5|3379.1|3369.1|3373.74|3363.74|38
1621261330000|2021-05-17 14:22:10|3377.49|3367.49|3382.22|3372.22|3383.61|3373.61|3376.74|3366.74|37
1621261340000|2021-05-17 14:22:20|3381.95|3371.95|3379.98|3369.98|3383.2|3373.2|3378.43|3368.43|37
1621261350000|2021-05-17 14:22:30|3379.54|3369.54|3379.34|3369.34|3380.94|3370.94|3378.05|3368.05|38
1621261360000|2021-05-17 14:22:40|3380.16|3370.16|3380.91|3370.91|3382.4|3372.4|3379.3|3369.3|36
1621261370000|2021-05-17 14:22:50|3381.55|3371.55|3377.68|3367.68|3381.55|3371.55|3377.68|3367.68|33
1621261380000|2021-05-17 14:23:00|3377.08|3367.08|3378.62|3368.62|3378.62|3368.62|3374.73|3364.73|40
1621261390000|2021-05-17 14:23:10|3378.04|3368.04|3380.41|3370.41|3380.51|3370.51|3377.87|3367.87|33
1621261400000|2021-05-17 14:23:20|3380.63|3370.63|3383.77|3373.77|3384.29|3374.29|3380.63|3370.63|36
1621261410000|2021-05-17 14:23:30|3383.7|3373.7|3384.09|3374.09|3384.09|3374.09|3381.09|3371.09|38
1621261420000|2021-05-17 14:23:40|3384.24|3374.24|3381.8|3371.8|3384.61|3374.61|3381.57|3371.57|32
1621261430000|2021-05-17 14:23:50|3381.34|3371.34|3377.62|3367.62|3381.34|3371.34|3377.21|3367.21|38
1621261440000|2021-05-17 14:24:00|3377.75|3367.75|3380.92|3370.92|3381.33|3371.33|3377.39|3367.39|37
1621261450000|2021-05-17 14:24:10|3382.36|3372.36|3378.46|3368.46|3382.36|3372.36|3378.46|3368.46|38
1621261460000|2021-05-17 14:24:20|3378.79|3368.79|3377.22|3367.22|3379.33|3369.33|3376.84|3366.84|37
1621261470000|2021-05-17 14:24:30|3377.37|3367.37|3379.12|3369.12|3379.8|3369.8|3377.36|3367.36|33
1621261480000|2021-05-17 14:24:40|3378.87|3368.87|3376.93|3366.93|3379.29|3369.29|3376.93|3366.93|36
1621261490000|2021-05-17 14:24:50|3377.21|3367.21|3378.42|3368.42|3378.47|3368.47|3377.1|3367.1|31
1621261500000|2021-05-17 14:25:00|3378.64|3368.64|3381.63|3371.63|3381.86|3371.86|3378.26|3368.26|31
1621261510000|2021-05-17 14:25:10|3381.2|3371.2|3386.16|3376.16|3386.21|3376.21|3380.96|3370.96|37
1621261520000|2021-05-17 14:25:20|3385.95|3375.95|3384.41|3374.41|3386.57|3376.57|3384.25|3374.25|34
1621261530000|2021-05-17 14:25:30|3385.05|3375.05|3385.47|3375.47|3385.81|3375.81|3384.79|3374.79|35
1621261540000|2021-05-17 14:25:40|3385.46|3375.46|3383.09|3373.09|3386.03|3376.03|3383.09|3373.09|33
1621261550000|2021-05-17 14:25:50|3382.81|3372.81|3384.98|3374.98|3385.26|3375.26|3381.28|3371.28|35
1621261560000|2021-05-17 14:26:00|3384.97|3374.97|3383.92|3373.92|3385.55|3375.55|3383.22|3373.22|28
1621261570000|2021-05-17 14:26:10|3383.84|3373.84|3383.89|3373.89|3384.61|3374.61|3382.7|3372.7|35
1621261580000|2021-05-17 14:26:20|3383.93|3373.93|3383.79|3373.79|3384.97|3374.97|3383.68|3373.68|28
1621261590000|2021-05-17 14:26:30|3383.99|3373.99|3388.26|3378.26|3388.32|3378.32|3383.99|3373.99|39
1621261600000|2021-05-17 14:26:40|3388.68|3378.68|3389.48|3379.48|3390.49|3380.49|3388.49|3378.49|31
1621261610000|2021-05-17 14:26:50|3389.9|3379.9|3389.86|3379.86|3389.94|3379.94|3386.74|3376.74|34
1621261620000|2021-05-17 14:27:00|3389.94|3379.94|3389.74|3379.74|3390.43|3380.43|3389.73|3379.73|21
1621261630000|2021-05-17 14:27:10|3389.58|3379.58|3389.55|3379.55|3389.8|3379.8|3389.36|3379.36|26
1621261640000|2021-05-17 14:27:20|3389.38|3379.38|3387.98|3377.98|3389.38|3379.38|3387.41|3377.41|26
1621261650000|2021-05-17 14:27:30|3388.51|3378.51|3386.11|3376.11|3388.51|3378.51|3386.07|3376.07|32
1621261660000|2021-05-17 14:27:40|3386.35|3376.35|3384.23|3374.23|3386.35|3376.35|3384.23|3374.23|28
1621261670000|2021-05-17 14:27:50|3384.16|3374.16|3379.03|3369.03|3384.16|3374.16|3378.32|3368.32|35
1621261680000|2021-05-17 14:28:00|3379.32|3369.32|3380.62|3370.62|3380.74|3370.74|3377.94|3367.94|33
1621261690000|2021-05-17 14:28:10|3380.66|3370.66|3382.3|3372.3|3384.5|3374.5|3380.66|3370.66|30
1621261700000|2021-05-17 14:28:20|3382.32|3372.32|3382.84|3372.84|3383.81|3373.81|3382.3|3372.3|23
1621261710000|2021-05-17 14:28:30|3382.96|3372.96|3383.44|3373.44|3384.06|3374.06|3382.83|3372.83|28
1621261720000|2021-05-17 14:28:40|3383.59|3373.59|3384.14|3374.14|3384.95|3374.95|3383.43|3373.43|23
1621261730000|2021-05-17 14:28:50|3384.37|3374.37|3385.79|3375.79|3385.79|3375.79|3384.14|3374.14|15
1621261740000|2021-05-17 14:29:00|3385.64|3375.64|3386.11|3376.11|3386.79|3376.79|3385.55|3375.55|27
1621261750000|2021-05-17 14:29:10|3386.13|3376.13|3382.33|3372.33|3386.17|3376.17|3382.33|3372.33|35
1621261760000|2021-05-17 14:29:20|3382.37|3372.37|3381.36|3371.36|3383.04|3373.04|3381.34|3371.34|36
1621261770000|2021-05-17 14:29:30|3381.02|3371.02|3379.89|3369.89|3381.02|3371.02|3379.01|3369.01|31
1621261780000|2021-05-17 14:29:40|3380.04|3370.04|3380.93|3370.93|3381.31|3371.31|3380.04|3370.04|32
1621261790000|2021-05-17 14:29:50|3381.03|3371.03|3379.8|3369.8|3381.33|3371.33|3378.68|3368.68|38
1621261800000|2021-05-17 14:30:00|3379.7|3369.7|3382.71|3372.71|3384.3|3374.3|3378.66|3368.66|37
1621261810000|2021-05-17 14:30:10|3382.79|3372.79|3380.38|3370.38|3383.22|3373.22|3379.95|3369.95|33
1621261820000|2021-05-17 14:30:20|3380.39|3370.39|3380.84|3370.84|3382.68|3372.68|3380.39|3370.39|35
1621261830000|2021-05-17 14:30:30|3380.88|3370.88|3383.29|3373.29|3383.36|3373.36|3380.5|3370.5|32
1621261840000|2021-05-17 14:30:40|3382.95|3372.95|3383.69|3373.69|3384.24|3374.24|3382.95|3372.95|37
1621261850000|2021-05-17 14:30:50|3384.01|3374.01|3385.82|3375.82|3385.82|3375.82|3383.57|3373.57|29
1621261860000|2021-05-17 14:31:00|3386.03|3376.03|3387.33|3377.33|3387.48|3377.48|3384.9|3374.9|38
1621261870000|2021-05-17 14:31:10|3385.86|3375.86|3385.32|3375.32|3386.83|3376.83|3383.66|3373.66|34
1621261880000|2021-05-17 14:31:20|3386.2|3376.2|3387.3|3377.3|3387.3|3377.3|3385.13|3375.13|29
1621261890000|2021-05-17 14:31:30|3387.29|3377.29|3389.52|3379.52|3389.56|3379.56|3386.98|3376.98|27
1621261900000|2021-05-17 14:31:40|3389.57|3379.57|3389.91|3379.91|3391.17|3381.17|3389.42|3379.42|14
1621261910000|2021-05-17 14:31:50|3389.53|3379.53|3392.55|3382.55|3392.67|3382.67|3389.04|3379.04|27
1621261920000|2021-05-17 14:32:00|3392.28|3382.28|3393.75|3383.75|3393.94|3383.94|3391.2|3381.2|25
1621261930000|2021-05-17 14:32:10|3393.66|3383.66|3394.16|3384.16|3395.49|3385.49|3393.44|3383.44|30
1621261940000|2021-05-17 14:32:20|3394.04|3384.04|3388.97|3378.97|3394.04|3384.04|3388.83|3378.83|37
1621261950000|2021-05-17 14:32:30|3388.95|3378.95|3388.7|3378.7|3389.08|3379.08|3387.66|3377.66|38
1621261960000|2021-05-17 14:32:40|3388.43|3378.43|3387.5|3377.5|3388.43|3378.43|3387.46|3377.46|34
1621261970000|2021-05-17 14:32:50|3387.59|3377.59|3388.18|3378.18|3388.69|3378.69|3387.59|3377.59|26
1621261980000|2021-05-17 14:33:00|3387.94|3377.94|3382.83|3372.83|3387.94|3377.94|3382.83|3372.83|37
1621261990000|2021-05-17 14:33:10|3382.9|3372.9|3383.31|3373.31|3384.3|3374.3|3382.6|3372.6|30
1621262000000|2021-05-17 14:33:20|3383.29|3373.29|3379.55|3369.55|3383.29|3373.29|3379.4|3369.4|32
1621262010000|2021-05-17 14:33:30|3379.76|3369.76|3380.23|3370.23|3380.88|3370.88|3379.41|3369.41|37
1621262020000|2021-05-17 14:33:40|3380.03|3370.03|3380.99|3370.99|3381.03|3371.03|3379.61|3369.61|35
1621262030000|2021-05-17 14:33:50|3381.12|3371.12|3381.76|3371.76|3382.3|3372.3|3380.99|3370.99|37
1621262040000|2021-05-17 14:34:00|3381.48|3371.48|3380.9|3370.9|3381.82|3371.82|3380.7|3370.7|37
1621262050000|2021-05-17 14:34:10|3380.81|3370.81|3384.7|3374.7|3385.15|3375.15|3380.81|3370.81|37
1621262060000|2021-05-17 14:34:20|3384.62|3374.62|3387.2|3377.2|3387.2|3377.2|3383.48|3373.48|34
1621262070000|2021-05-17 14:34:30|3387.19|3377.19|3385.4|3375.4|3387.29|3377.29|3385.24|3375.24|32
1621262080000|2021-05-17 14:34:40|3385.41|3375.41|3383.89|3373.89|3385.41|3375.41|3383.3|3373.3|31
1621262090000|2021-05-17 14:34:50|3384.29|3374.29|3381.79|3371.79|3384.32|3374.32|3379.23|3369.23|35
1621262100000|2021-05-17 14:35:00|3381.59|3371.59|3382.33|3372.33|3383.28|3373.28|3380.46|3370.46|28
1621262110000|2021-05-17 14:35:10|3381.49|3371.49|3382.35|3372.35|3383.68|3373.68|3380.26|3370.26|25
1621262120000|2021-05-17 14:35:20|3383.23|3373.23|3366.86|3356.86|3383.23|3373.23|3366.63|3356.63|34
1621262130000|2021-05-17 14:35:30|3365.98|3355.98|3362.5|3352.5|3366.12|3356.12|3361.22|3351.22|38
1621262140000|2021-05-17 14:35:40|3363.04|3353.04|3365.06|3355.06|3365.6|3355.6|3363.04|3353.04|38
1621262150000|2021-05-17 14:35:50|3364.38|3354.38|3362.72|3352.72|3364.45|3354.45|3361.08|3351.08|33
1621262160000|2021-05-17 14:36:00|3361.88|3351.88|3358.61|3348.61|3361.94|3351.94|3358.61|3348.61|32
1621262170000|2021-05-17 14:36:10|3358.25|3348.25|3364.96|3354.96|3365.04|3355.04|3358.25|3348.25|37
1621262180000|2021-05-17 14:36:20|3365.02|3355.02|3366.87|3356.87|3368.41|3358.41|3364.76|3354.76|29
1621262190000|2021-05-17 14:36:30|3367.76|3357.76|3364.76|3354.76|3369.71|3359.71|3364.45|3354.45|31
1621262200000|2021-05-17 14:36:40|3365.09|3355.09|3368.87|3358.87|3368.87|3358.87|3365.09|3355.09|31
1621262210000|2021-05-17 14:36:50|3368.81|3358.81|3368.12|3358.12|3369.54|3359.54|3367.21|3357.21|33
1621262220000|2021-05-17 14:37:00|3368.07|3358.07|3372.04|3362.04|3372.04|3362.04|3367.6|3357.6|37
1621262230000|2021-05-17 14:37:10|3372.37|3362.37|3373.48|3363.48|3373.48|3363.48|3370.18|3360.18|38
1621262240000|2021-05-17 14:37:20|3373.54|3363.54|3379.23|3369.23|3380.25|3370.25|3373.54|3363.54|37
1621262250000|2021-05-17 14:37:30|3379.25|3369.25|3382.32|3372.32|3382.44|3372.44|3378.66|3368.66|38
1621262260000|2021-05-17 14:37:40|3382.14|3372.14|3379.09|3369.09|3382.14|3372.14|3378.09|3368.09|40
1621262270000|2021-05-17 14:37:50|3379.75|3369.75|3382.74|3372.74|3383.01|3373.01|3379.75|3369.75|38
1621262280000|2021-05-17 14:38:00|3382.7|3372.7|3387.74|3377.74|3387.8|3377.8|3382.7|3372.7|39
1621262290000|2021-05-17 14:38:10|3388.15|3378.15|3388.67|3378.67|3389.34|3379.34|3387.53|3377.53|39
1621262300000|2021-05-17 14:38:20|3388.6|3378.6|3388.25|3378.25|3389.23|3379.23|3387.74|3377.74|35
1621262310000|2021-05-17 14:38:30|3388.19|3378.19|3388.68|3378.68|3389.4|3379.4|3387.91|3377.91|35
1621262320000|2021-05-17 14:38:40|3388.65|3378.65|3390.47|3380.47|3390.48|3380.48|3388.49|3378.49|38
1621262330000|2021-05-17 14:38:50|3391.3|3381.3|3391.73|3381.73|3394.62|3384.62|3391.27|3381.27|40
1621262340000|2021-05-17 14:39:00|3391.75|3381.75|3393.19|3383.19|3393.19|3383.19|3390.73|3380.73|38
1621262350000|2021-05-17 14:39:10|3393.23|3383.23|3397.3|3387.3|3397.3|3387.3|3393.02|3383.02|39
1621262360000|2021-05-17 14:39:20|3397.25|3387.25|3400.27|3390.27|3401.28|3391.28|3396.58|3386.58|38
1621262370000|2021-05-17 14:39:30|3400.22|3390.22|3404.86|3394.86|3405.52|3395.52|3400.2|3390.2|38
1621262380000|2021-05-17 14:39:40|3404.94|3394.94|3402.2|3392.2|3407.12|3397.12|3402.08|3392.08|40
1621262390000|2021-05-17 14:39:50|3402.45|3392.45|3402.66|3392.66|3405.07|3395.07|3402.06|3392.06|35
1621262400000|2021-05-17 14:40:00|3402.58|3392.58|3404.74|3394.74|3404.87|3394.87|3402.49|3392.49|39
1621262410000|2021-05-17 14:40:10|3405.03|3395.03|3410.15|3400.15|3410.15|3400.15|3405|3395|39
1621262420000|2021-05-17 14:40:20|3410.6|3400.6|3409.58|3399.58|3410.6|3400.6|3407.92|3397.92|39
1621262430000|2021-05-17 14:40:30|3409.28|3399.28|3407.32|3397.32|3409.63|3399.63|3407.11|3397.11|40
1621262440000|2021-05-17 14:40:40|3407.23|3397.23|3406.79|3396.79|3407.43|3397.43|3405.68|3395.68|39
1621262450000|2021-05-17 14:40:50|3407.23|3397.23|3408.89|3398.89|3409.19|3399.19|3407.23|3397.23|40
1621262460000|2021-05-17 14:41:00|3409.09|3399.09|3408.84|3398.84|3411.03|3401.03|3408.78|3398.78|39
1621262470000|2021-05-17 14:41:10|3408.85|3398.85|3403.39|3393.39|3408.85|3398.85|3403.28|3393.28|39
1621262480000|2021-05-17 14:41:20|3403.44|3393.44|3403.16|3393.16|3404.3|3394.3|3402.89|3392.89|39
1621262490000|2021-05-17 14:41:30|3403.14|3393.14|3403.23|3393.23|3404.02|3394.02|3403.04|3393.04|32
1621262500000|2021-05-17 14:41:40|3403.24|3393.24|3404.42|3394.42|3404.65|3394.65|3402.72|3392.72|34
1621262510000|2021-05-17 14:41:50|3404.41|3394.41|3412.15|3402.15|3412.15|3402.15|3403.99|3393.99|39
1621262520000|2021-05-17 14:42:00|3412.14|3402.14|3409.12|3399.12|3412.14|3402.14|3407.81|3397.81|39
1621262530000|2021-05-17 14:42:10|3408.92|3398.92|3405.62|3395.62|3409.01|3399.01|3405.25|3395.25|39
1621262540000|2021-05-17 14:42:20|3405.46|3395.46|3407.72|3397.72|3408.57|3398.57|3404.87|3394.87|37
1621262550000|2021-05-17 14:42:30|3407.75|3397.75|3405.68|3395.68|3407.75|3397.75|3405.26|3395.26|38
1621262560000|2021-05-17 14:42:40|3405.74|3395.74|3403.03|3393.03|3406.43|3396.43|3403.03|3393.03|40
1621262570000|2021-05-17 14:42:50|3402.8|3392.8|3401.14|3391.14|3403.18|3393.18|3401.01|3391.01|37
1621262580000|2021-05-17 14:43:00|3401.08|3391.08|3400.97|3390.97|3404.73|3394.73|3400.8|3390.8|39
1621262590000|2021-05-17 14:43:10|3400.91|3390.91|3400.23|3390.23|3402.09|3392.09|3399.58|3389.58|38
1621262600000|2021-05-17 14:43:20|3400.02|3390.02|3400.88|3390.88|3401.7|3391.7|3400.02|3390.02|39
1621262610000|2021-05-17 14:43:30|3400.55|3390.55|3398.93|3388.93|3400.64|3390.64|3398.92|3388.92|37
1621262620000|2021-05-17 14:43:40|3398.94|3388.94|3395.74|3385.74|3399.16|3389.16|3394.28|3384.28|36
1621262630000|2021-05-17 14:43:50|3395.75|3385.75|3395.36|3385.36|3396.85|3386.85|3394.34|3384.34|39
1621262640000|2021-05-17 14:44:00|3396.24|3386.24|3397.52|3387.52|3399.78|3389.78|3396.24|3386.24|38
1621262650000|2021-05-17 14:44:10|3397.55|3387.55|3391.9|3381.9|3397.55|3387.55|3391.75|3381.75|37
1621262660000|2021-05-17 14:44:20|3391.75|3381.75|3393.28|3383.28|3395.74|3385.74|3391.5|3381.5|34
1621262670000|2021-05-17 14:44:30|3393.17|3383.17|3391.02|3381.02|3394.21|3384.21|3391.02|3381.02|36
1621262680000|2021-05-17 14:44:40|3391.06|3381.06|3390.71|3380.71|3391.46|3381.46|3388.97|3378.97|39
1621262690000|2021-05-17 14:44:50|3390.43|3380.43|3388.88|3378.88|3391.76|3381.76|3388.88|3378.88|38
1621262700000|2021-05-17 14:45:00|3388.86|3378.86|3392.27|3382.27|3392.27|3382.27|3388.26|3378.26|35
1621262710000|2021-05-17 14:45:10|3392.52|3382.52|3396.94|3386.94|3397.84|3387.84|3392.52|3382.52|39
1621262720000|2021-05-17 14:45:20|3396.88|3386.88|3398.93|3388.93|3400.22|3390.22|3396.88|3386.88|39
1621262730000|2021-05-17 14:45:30|3398.72|3388.72|3397.36|3387.36|3400.16|3390.16|3397.36|3387.36|36
1621262740000|2021-05-17 14:45:40|3397.34|3387.34|3399.46|3389.46|3399.46|3389.46|3397.3|3387.3|38
1621262750000|2021-05-17 14:45:50|3399.43|3389.43|3398.85|3388.85|3401.4|3391.4|3398.49|3388.49|39
1621262760000|2021-05-17 14:46:00|3399.07|3389.07|3403.41|3393.41|3403.54|3393.54|3399.07|3389.07|39
1621262770000|2021-05-17 14:46:10|3403.55|3393.55|3404.09|3394.09|3404.41|3394.41|3402.98|3392.98|36
1621262780000|2021-05-17 14:46:20|3403.56|3393.56|3404.43|3394.43|3404.7|3394.7|3402.73|3392.73|36
1621262790000|2021-05-17 14:46:30|3404.54|3394.54|3411.2|3401.2|3411.39|3401.39|3404.54|3394.54|36
1621262800000|2021-05-17 14:46:40|3411.24|3401.24|3407.72|3397.72|3411.75|3401.75|3407.72|3397.72|40
1621262810000|2021-05-17 14:46:50|3407.66|3397.66|3409.32|3399.32|3409.79|3399.79|3407.55|3397.55|40
1621262820000|2021-05-17 14:47:00|3409.53|3399.53|3409.42|3399.42|3410.68|3400.68|3408.94|3398.94|40
1621262830000|2021-05-17 14:47:10|3409.67|3399.67|3408.33|3398.33|3410.41|3400.41|3408.2|3398.2|40
1621262840000|2021-05-17 14:47:20|3408.17|3398.17|3409.42|3399.42|3410.88|3400.88|3407.91|3397.91|39
1621262850000|2021-05-17 14:47:30|3409.43|3399.43|3403.23|3393.23|3409.43|3399.43|3402.66|3392.66|40
1621262860000|2021-05-17 14:47:40|3403.53|3393.53|3405.13|3395.13|3406.76|3396.76|3403.53|3393.53|40
1621262870000|2021-05-17 14:47:50|3405.22|3395.22|3407.11|3397.11|3407.39|3397.39|3405.22|3395.22|39
1621262880000|2021-05-17 14:48:00|3407.17|3397.17|3410.25|3400.25|3410.25|3400.25|3406.67|3396.67|35
1621262890000|2021-05-17 14:48:10|3410.21|3400.21|3408.1|3398.1|3410.28|3400.28|3407.77|3397.77|37
1621262900000|2021-05-17 14:48:20|3408.09|3398.09|3408.98|3398.98|3409.5|3399.5|3408.09|3398.09|36
1621262910000|2021-05-17 14:48:30|3409.32|3399.32|3410.37|3400.37|3410.4|3400.4|3408.13|3398.13|38
1621262920000|2021-05-17 14:48:40|3410.33|3400.33|3408.52|3398.52|3410.69|3400.69|3408.52|3398.52|36
1621262930000|2021-05-17 14:48:50|3408.63|3398.63|3407.08|3397.08|3408.63|3398.63|3406.98|3396.98|37
1621262940000|2021-05-17 14:49:00|3407|3397|3407.67|3397.67|3407.67|3397.67|3406.59|3396.59|37
1621262950000|2021-05-17 14:49:10|3407.47|3397.47|3408.79|3398.79|3409.82|3399.82|3407.47|3397.47|36
1621262960000|2021-05-17 14:49:20|3408.7|3398.7|3410.57|3400.57|3410.57|3400.57|3407.97|3397.97|35
1621262970000|2021-05-17 14:49:30|3410.59|3400.59|3408.78|3398.78|3410.65|3400.65|3408.75|3398.75|36
1621262980000|2021-05-17 14:49:40|3408.75|3398.75|3405.74|3395.74|3408.8|3398.8|3405.74|3395.74|36
1621262990000|2021-05-17 14:49:50|3405.73|3395.73|3406.45|3396.45|3406.88|3396.88|3404.68|3394.68|36
1621263000000|2021-05-17 14:50:00|3406.37|3396.37|3404.78|3394.78|3407.44|3397.44|3404.78|3394.78|38
1621263010000|2021-05-17 14:50:10|3404.92|3394.92|3405.78|3395.78|3405.8|3395.8|3404.73|3394.73|40
1621263020000|2021-05-17 14:50:20|3405.95|3395.95|3407.92|3397.92|3408.24|3398.24|3405.95|3395.95|37
1621263030000|2021-05-17 14:50:30|3408.14|3398.14|3406.86|3396.86|3408.15|3398.15|3406.4|3396.4|37
1621263040000|2021-05-17 14:50:40|3406.72|3396.72|3405.4|3395.4|3407.59|3397.59|3405.3|3395.3|36
1621263050000|2021-05-17 14:50:50|3405.36|3395.36|3404.8|3394.8|3405.46|3395.46|3404.23|3394.23|33
1621263060000|2021-05-17 14:51:00|3404.72|3394.72|3401.81|3391.81|3404.98|3394.98|3401.81|3391.81|38
1621263070000|2021-05-17 14:51:10|3401.72|3391.72|3400.81|3390.81|3402.67|3392.67|3400.71|3390.71|38
1621263080000|2021-05-17 14:51:20|3400.84|3390.84|3401.36|3391.36|3401.66|3391.66|3399.82|3389.82|36
1621263090000|2021-05-17 14:51:30|3401.35|3391.35|3399.48|3389.48|3401.42|3391.42|3399.48|3389.48|37
1621263100000|2021-05-17 14:51:40|3399.55|3389.55|3401.77|3391.77|3401.81|3391.81|3398.86|3388.86|37
1621263110000|2021-05-17 14:51:50|3401.78|3391.78|3398.2|3388.2|3401.8|3391.8|3398.2|3388.2|37
1621263120000|2021-05-17 14:52:00|3398.43|3388.43|3400.6|3390.6|3400.65|3390.65|3398.41|3388.41|25
1621263130000|2021-05-17 14:52:10|3400.8|3390.8|3401.03|3391.03|3401.03|3391.03|3400.01|3390.01|36
1621263140000|2021-05-17 14:52:20|3401.08|3391.08|3406.51|3396.51|3406.91|3396.91|3401.05|3391.05|35
1621263150000|2021-05-17 14:52:30|3406.45|3396.45|3408.22|3398.22|3408.83|3398.83|3406.45|3396.45|38
1621263160000|2021-05-17 14:52:40|3408.45|3398.45|3404.16|3394.16|3408.45|3398.45|3404.16|3394.16|39
1621263170000|2021-05-17 14:52:50|3404.43|3394.43|3403.88|3393.88|3404.43|3394.43|3402.85|3392.85|38
1621263180000|2021-05-17 14:53:00|3403.97|3393.97|3402.23|3392.23|3405.77|3395.77|3402.23|3392.23|40
1621263190000|2021-05-17 14:53:10|3402.13|3392.13|3401.91|3391.91|3402.13|3392.13|3400.48|3390.48|36
1621263200000|2021-05-17 14:53:20|3402.01|3392.01|3401.84|3391.84|3402.65|3392.65|3400.83|3390.83|38
1621263210000|2021-05-17 14:53:30|3401.9|3391.9|3401.33|3391.33|3403.79|3393.79|3401.16|3391.16|36
1621263220000|2021-05-17 14:53:40|3401.35|3391.35|3404.16|3394.16|3404.16|3394.16|3401.35|3391.35|30
1621263230000|2021-05-17 14:53:50|3403.95|3393.95|3401.82|3391.82|3404.08|3394.08|3401.69|3391.69|37
1621263240000|2021-05-17 14:54:00|3401.78|3391.78|3399.5|3389.5|3401.78|3391.78|3399.5|3389.5|35
1621263250000|2021-05-17 14:54:10|3399.62|3389.62|3399.09|3389.09|3400.73|3390.73|3398.7|3388.7|38
1621263260000|2021-05-17 14:54:20|3399.17|3389.17|3401.7|3391.7|3401.85|3391.85|3399.17|3389.17|35
1621263270000|2021-05-17 14:54:30|3401.71|3391.71|3402.91|3392.91|3402.99|3392.99|3401.7|3391.7|33
1621263280000|2021-05-17 14:54:40|3402.92|3392.92|3401.8|3391.8|3403.01|3393.01|3401.23|3391.23|35
1621263290000|2021-05-17 14:54:50|3401.79|3391.79|3403.82|3393.82|3403.82|3393.82|3401.73|3391.73|34
1621263300000|2021-05-17 14:55:00|3404.16|3394.16|3401.23|3391.23|3404.52|3394.52|3400.77|3390.77|37
1621263310000|2021-05-17 14:55:10|3401.33|3391.33|3401.78|3391.78|3402.33|3392.33|3401.33|3391.33|33
1621263320000|2021-05-17 14:55:20|3401.43|3391.43|3399.78|3389.78|3401.43|3391.43|3399.62|3389.62|37
1621263330000|2021-05-17 14:55:30|3399.83|3389.83|3399.94|3389.94|3400.93|3390.93|3399.63|3389.63|33
1621263340000|2021-05-17 14:55:40|3399.9|3389.9|3398.28|3388.28|3399.9|3389.9|3396.72|3386.72|35
1621263350000|2021-05-17 14:55:50|3398.44|3388.44|3402.02|3392.02|3402.24|3392.24|3398.44|3388.44|37
1621263360000|2021-05-17 14:56:00|3401.8|3391.8|3403.62|3393.62|3403.72|3393.72|3401.15|3391.15|37
1621263370000|2021-05-17 14:56:10|3403.55|3393.55|3403.37|3393.37|3403.98|3393.98|3402.01|3392.01|35
1621263380000|2021-05-17 14:56:20|3403.32|3393.32|3403.07|3393.07|3403.76|3393.76|3403.02|3393.02|32
1621263390000|2021-05-17 14:56:30|3402.82|3392.82|3404.34|3394.34|3404.43|3394.43|3402.02|3392.02|34
1621263400000|2021-05-17 14:56:40|3404.31|3394.31|3402.38|3392.38|3404.31|3394.31|3401.91|3391.91|37
1621263410000|2021-05-17 14:56:50|3402.39|3392.39|3402.86|3392.86|3402.86|3392.86|3402.39|3392.39|25
1621263420000|2021-05-17 14:57:00|3402.82|3392.82|3401.21|3391.21|3402.89|3392.89|3401.21|3391.21|22
1621263430000|2021-05-17 14:57:10|3401.28|3391.28|3402.43|3392.43|3402.65|3392.65|3401.28|3391.28|35
1621263440000|2021-05-17 14:57:20|3402.42|3392.42|3401.6|3391.6|3403.06|3393.06|3401.6|3391.6|32
1621263450000|2021-05-17 14:57:30|3401.61|3391.61|3402.47|3392.47|3402.48|3392.48|3401.61|3391.61|30
1621263460000|2021-05-17 14:57:40|3402.49|3392.49|3402.36|3392.36|3402.6|3392.6|3402.23|3392.23|34
1621263470000|2021-05-17 14:57:50|3402.42|3392.42|3402.24|3392.24|3402.64|3392.64|3402|3392|32
1621263480000|2021-05-17 14:58:00|3402.25|3392.25|3402.91|3392.91|3402.92|3392.92|3402.06|3392.06|33
1621263490000|2021-05-17 14:58:10|3402.93|3392.93|3403.74|3393.74|3404.54|3394.54|3402.93|3392.93|27
1621263500000|2021-05-17 14:58:20|3403.75|3393.75|3399.7|3389.7|3403.77|3393.77|3399.7|3389.7|33
1621263510000|2021-05-17 14:58:30|3399.67|3389.67|3399.61|3389.61|3399.69|3389.69|3398.67|3388.67|37
1621263520000|2021-05-17 14:58:40|3399.82|3389.82|3399.68|3389.68|3400.69|3390.69|3399.18|3389.18|36
1621263530000|2021-05-17 14:58:50|3399.65|3389.65|3399.19|3389.19|3399.81|3389.81|3399.01|3389.01|33
1621263540000|2021-05-17 14:59:00|3399.16|3389.16|3399.3|3389.3|3399.83|3389.83|3399.14|3389.14|33
1621263550000|2021-05-17 14:59:10|3399.31|3389.31|3398.05|3388.05|3399.32|3389.32|3397.64|3387.64|34
1621263560000|2021-05-17 14:59:20|3398.1|3388.1|3398.02|3388.02|3398.81|3388.81|3397.41|3387.41|30
1621263570000|2021-05-17 14:59:30|3398.01|3388.01|3395.18|3385.18|3398.13|3388.13|3395.18|3385.18|36
1621263580000|2021-05-17 14:59:40|3395.14|3385.14|3392.59|3382.59|3395.14|3385.14|3392.37|3382.37|39
1621263590000|2021-05-17 14:59:50|3392.74|3382.74|3396.68|3386.68|3397.66|3387.66|3392.71|3382.71|38
1621263600000|2021-05-17 15:00:00|3396.59|3386.59|3398.15|3388.15|3398.37|3388.37|3396.06|3386.06|38
1621263610000|2021-05-17 15:00:10|3398.49|3388.49|3403.09|3393.09|3403.23|3393.23|3398.49|3388.49|39
1621263620000|2021-05-17 15:00:20|3402.92|3392.92|3404.48|3394.48|3405.41|3395.41|3402.92|3392.92|39
1621263630000|2021-05-17 15:00:30|3405.07|3395.07|3407.92|3397.92|3410.21|3400.21|3405.07|3395.07|39
1621263640000|2021-05-17 15:00:40|3407.94|3397.94|3413.55|3403.55|3413.73|3403.73|3407.94|3397.94|40
1621263650000|2021-05-17 15:00:50|3413.62|3403.62|3416.85|3406.85|3416.91|3406.91|3413.62|3403.62|38
1621263660000|2021-05-17 15:01:00|3416.9|3406.9|3416.11|3406.11|3417.09|3407.09|3416.11|3406.11|34
1621263670000|2021-05-17 15:01:10|3415.91|3405.91|3412.94|3402.94|3415.96|3405.96|3412.94|3402.94|35
1621263680000|2021-05-17 15:01:20|3413.22|3403.22|3415.73|3405.73|3417.47|3407.47|3413.22|3403.22|38
1621263690000|2021-05-17 15:01:30|3415.74|3405.74|3416.53|3406.53|3416.78|3406.78|3415.25|3405.25|40
1621263700000|2021-05-17 15:01:40|3416.43|3406.43|3412.52|3402.52|3416.43|3406.43|3412.4|3402.4|38
1621263710000|2021-05-17 15:01:50|3412.06|3402.06|3410.76|3400.76|3412.2|3402.2|3410.67|3400.67|38
1621263720000|2021-05-17 15:02:00|3410.83|3400.83|3407.82|3397.82|3410.83|3400.83|3406.36|3396.36|39
1621263730000|2021-05-17 15:02:10|3407.52|3397.52|3400.94|3390.94|3407.55|3397.55|3400.94|3390.94|40
1621263740000|2021-05-17 15:02:20|3400.97|3390.97|3398.4|3388.4|3400.97|3390.97|3398.36|3388.36|40
1621263750000|2021-05-17 15:02:30|3398.39|3388.39|3398.69|3388.69|3398.71|3388.71|3396.23|3386.23|38
1621263760000|2021-05-17 15:02:40|3398.72|3388.72|3396.92|3386.92|3398.92|3388.92|3396.86|3386.86|36
1621263770000|2021-05-17 15:02:50|3396.83|3386.83|3391.19|3381.19|3396.85|3386.85|3391.19|3381.19|36
1621263780000|2021-05-17 15:03:00|3391.13|3381.13|3388.15|3378.15|3391.13|3381.13|3386.35|3376.35|40
1621263790000|2021-05-17 15:03:10|3388.11|3378.11|3383.37|3373.37|3388.25|3378.25|3382.72|3372.72|39
1621263800000|2021-05-17 15:03:20|3383.39|3373.39|3381.33|3371.33|3386.21|3376.21|3381.33|3371.33|40
1621263810000|2021-05-17 15:03:30|3381.25|3371.25|3380.12|3370.12|3381.25|3371.25|3377.61|3367.61|39
1621263820000|2021-05-17 15:03:40|3380.22|3370.22|3382.44|3372.44|3384.16|3374.16|3380.22|3370.22|40
1621263830000|2021-05-17 15:03:50|3382.17|3372.17|3380.59|3370.59|3382.17|3372.17|3378.55|3368.55|37
1621263840000|2021-05-17 15:04:00|3380.72|3370.72|3381.32|3371.32|3384.8|3374.8|3380.02|3370.02|39
1621263850000|2021-05-17 15:04:10|3381.22|3371.22|3377.88|3367.88|3381.4|3371.4|3377.56|3367.56|38
1621263860000|2021-05-17 15:04:20|3378.08|3368.08|3376.17|3366.17|3378.25|3368.25|3375.82|3365.82|40
1621263870000|2021-05-17 15:04:30|3376.49|3366.49|3371.53|3361.53|3377.13|3367.13|3370.29|3360.29|38
1621263880000|2021-05-17 15:04:40|3371.89|3361.89|3374.06|3364.06|3374.06|3364.06|3369.69|3359.69|39
1621263890000|2021-05-17 15:04:50|3374.25|3364.25|3372.29|3362.29|3374.29|3364.29|3370.75|3360.75|40
1621263900000|2021-05-17 15:05:00|3372.12|3362.12|3375.77|3365.77|3375.93|3365.93|3372.12|3362.12|39
1621263910000|2021-05-17 15:05:10|3375.83|3365.83|3375.62|3365.62|3376.13|3366.13|3374.71|3364.71|37
1621263920000|2021-05-17 15:05:20|3375.57|3365.57|3374.46|3364.46|3375.57|3365.57|3372.89|3362.89|38
1621263930000|2021-05-17 15:05:30|3374.59|3364.59|3372.16|3362.16|3376.27|3366.27|3372.16|3362.16|40
1621263940000|2021-05-17 15:05:40|3372.17|3362.17|3368.63|3358.63|3373.34|3363.34|3368.22|3358.22|38
1621263950000|2021-05-17 15:05:50|3368.45|3358.45|3363.32|3353.32|3369.09|3359.09|3363.27|3353.27|40
1621263960000|2021-05-17 15:06:00|3363.27|3353.27|3372.48|3362.48|3372.48|3362.48|3361.83|3351.83|38
1621263970000|2021-05-17 15:06:10|3372.79|3362.79|3378.34|3368.34|3378.34|3368.34|3372.5|3362.5|37
1621263980000|2021-05-17 15:06:20|3378.32|3368.32|3378.92|3368.92|3380.46|3370.46|3378.11|3368.11|39
1621263990000|2021-05-17 15:06:30|3378.75|3368.75|3380.5|3370.5|3383.38|3373.38|3378.75|3368.75|40
1621264000000|2021-05-17 15:06:40|3380.56|3370.56|3376.89|3366.89|3380.91|3370.91|3375.96|3365.96|40
1621264010000|2021-05-17 15:06:50|3376.52|3366.52|3375.74|3365.74|3376.52|3366.52|3372.25|3362.25|39
1621264020000|2021-05-17 15:07:00|3375.79|3365.79|3378.68|3368.68|3380.8|3370.8|3375.58|3365.58|40
1621264030000|2021-05-17 15:07:10|3378.54|3368.54|3379.96|3369.96|3379.96|3369.96|3377.69|3367.69|37
1621264040000|2021-05-17 15:07:20|3380.24|3370.24|3385.52|3375.52|3386.66|3376.66|3380.24|3370.24|40
1621264050000|2021-05-17 15:07:30|3385.68|3375.68|3387.17|3377.17|3387.17|3377.17|3384.73|3374.73|38
1621264060000|2021-05-17 15:07:40|3387.04|3377.04|3386.88|3376.88|3388.46|3378.46|3386.88|3376.88|39
1621264070000|2021-05-17 15:07:50|3386.65|3376.65|3390.34|3380.34|3390.34|3380.34|3386.41|3376.41|36
1621264080000|2021-05-17 15:08:00|3390.63|3380.63|3395.46|3385.46|3396.85|3386.85|3390.63|3380.63|37
1621264090000|2021-05-17 15:08:10|3395.42|3385.42|3390.82|3380.82|3395.42|3385.42|3390.34|3380.34|40
1621264100000|2021-05-17 15:08:20|3390.93|3380.93|3386.66|3376.66|3391.08|3381.08|3385.17|3375.17|40
1621264110000|2021-05-17 15:08:30|3386.61|3376.61|3383.57|3373.57|3386.61|3376.61|3383.57|3373.57|38
1621264120000|2021-05-17 15:08:40|3383.96|3373.96|3381.95|3371.95|3385.1|3375.1|3381.95|3371.95|40
1621264130000|2021-05-17 15:08:50|3381.89|3371.89|3382.29|3372.29|3382.29|3372.29|3381.68|3371.68|33
1621264140000|2021-05-17 15:09:00|3382.28|3372.28|3382.26|3372.26|3382.28|3372.28|3381.95|3371.95|34
1621264150000|2021-05-17 15:09:10|3382.21|3372.21|3374.12|3364.12|3382.21|3372.21|3373.99|3363.99|39
1621264160000|2021-05-17 15:09:20|3374.03|3364.03|3368.99|3358.99|3374.03|3364.03|3368.86|3358.86|39
1621264170000|2021-05-17 15:09:30|3369.16|3359.16|3366.14|3356.14|3370.51|3360.51|3366.14|3356.14|38
1621264180000|2021-05-17 15:09:40|3366.76|3356.76|3368.45|3358.45|3368.7|3358.7|3365.11|3355.11|40
1621264190000|2021-05-17 15:09:50|3368.6|3358.6|3370.94|3360.94|3370.94|3360.94|3366.78|3356.78|40
1621264200000|2021-05-17 15:10:00|3371.23|3361.23|3368.95|3358.95|3372.39|3362.39|3367.72|3357.72|40
1621264210000|2021-05-17 15:10:10|3368.5|3358.5|3370.77|3360.77|3370.77|3360.77|3367.22|3357.22|35
1621264220000|2021-05-17 15:10:20|3370.69|3360.69|3366.76|3356.76|3370.84|3360.84|3366.38|3356.38|40
1621264230000|2021-05-17 15:10:30|3366.38|3356.38|3364.23|3354.23|3366.38|3356.38|3364.23|3354.23|40
1621264240000|2021-05-17 15:10:40|3364.3|3354.3|3363.9|3353.9|3364.73|3354.73|3363.61|3353.61|38
1621264250000|2021-05-17 15:10:50|3364|3354|3370.62|3360.62|3370.91|3360.91|3364|3354|37
1621264260000|2021-05-17 15:11:00|3370.25|3360.25|3369.47|3359.47|3370.25|3360.25|3366.15|3356.15|38
1621264270000|2021-05-17 15:11:10|3369.61|3359.61|3365.13|3355.13|3370.41|3360.41|3365.13|3355.13|39
1621264280000|2021-05-17 15:11:20|3365.2|3355.2|3360.58|3350.58|3365.2|3355.2|3360.58|3350.58|40
1621264290000|2021-05-17 15:11:30|3360.59|3350.59|3359.11|3349.11|3361.1|3351.1|3358.99|3348.99|39
1621264300000|2021-05-17 15:11:40|3359.23|3349.23|3356.98|3346.98|3359.23|3349.23|3355.47|3345.47|33
1621264310000|2021-05-17 15:11:50|3357.14|3347.14|3356.63|3346.63|3359.05|3349.05|3356.41|3346.41|36
1621264320000|2021-05-17 15:12:00|3356.83|3346.83|3358.24|3348.24|3358.24|3348.24|3355.3|3345.3|37
1621264330000|2021-05-17 15:12:10|3358.38|3348.38|3356.52|3346.52|3362.02|3352.02|3356.52|3346.52|40
1621264340000|2021-05-17 15:12:20|3356.66|3346.66|3355.66|3345.66|3357.08|3347.08|3355.14|3345.14|39
1621264350000|2021-05-17 15:12:30|3355.8|3345.8|3355.71|3345.71|3359.35|3349.35|3355.71|3345.71|39
1621264360000|2021-05-17 15:12:40|3355.64|3345.64|3357.62|3347.62|3358.06|3348.06|3355.64|3345.64|38
1621264370000|2021-05-17 15:12:50|3357.83|3347.83|3362.58|3352.58|3362.73|3352.73|3357.41|3347.41|36
1621264380000|2021-05-17 15:13:00|3362.51|3352.51|3366.33|3356.33|3366.68|3356.68|3361.8|3351.8|39
1621264390000|2021-05-17 15:13:10|3366.3|3356.3|3362.69|3352.69|3366.3|3356.3|3362.11|3352.11|38
1621264400000|2021-05-17 15:13:20|3362.75|3352.75|3367.87|3357.87|3368.91|3358.91|3362.65|3352.65|38
1621264410000|2021-05-17 15:13:30|3367.96|3357.96|3371.23|3361.23|3371.35|3361.35|3367.58|3357.58|38
1621264420000|2021-05-17 15:13:40|3371.63|3361.63|3371.75|3361.75|3373.19|3363.19|3371.34|3361.34|39
1621264430000|2021-05-17 15:13:50|3371.86|3361.86|3372.6|3362.6|3375.73|3365.73|3371.81|3361.81|39
1621264440000|2021-05-17 15:14:00|3373.07|3363.07|3374.47|3364.47|3377.77|3367.77|3372.45|3362.45|40
1621264450000|2021-05-17 15:14:10|3374.31|3364.31|3364.99|3354.99|3374.31|3364.31|3364.77|3354.77|37
1621264460000|2021-05-17 15:14:20|3365.33|3355.33|3365.36|3355.36|3367.2|3357.2|3362.6|3352.6|38
1621264470000|2021-05-17 15:14:30|3365.48|3355.48|3365.17|3355.17|3366.19|3356.19|3364.28|3354.28|37
1621264480000|2021-05-17 15:14:40|3365.07|3355.07|3364.98|3354.98|3366.73|3356.73|3364.14|3354.14|38
1621264490000|2021-05-17 15:14:50|3365.26|3355.26|3363.68|3353.68|3365.26|3355.26|3362.68|3352.68|37
1621264500000|2021-05-17 15:15:00|3364.51|3354.51|3356.94|3346.94|3364.93|3354.93|3356.8|3346.8|38
1621264510000|2021-05-17 15:15:10|3357.01|3347.01|3356.97|3346.97|3358.8|3348.8|3356.87|3346.87|40
1621264520000|2021-05-17 15:15:20|3357.07|3347.07|3356.83|3346.83|3357.64|3347.64|3356.79|3346.79|37
1621264530000|2021-05-17 15:15:30|3356.86|3346.86|3358.39|3348.39|3359.71|3349.71|3354.77|3344.77|40
1621264540000|2021-05-17 15:15:40|3358.33|3348.33|3368.48|3358.48|3368.48|3358.48|3358.16|3348.16|40
1621264550000|2021-05-17 15:15:50|3368.49|3358.49|3369.64|3359.64|3370.05|3360.05|3365.5|3355.5|39
1621264560000|2021-05-17 15:16:00|3369.61|3359.61|3373.51|3363.51|3373.51|3363.51|3368.79|3358.79|34
1621264570000|2021-05-17 15:16:10|3373.67|3363.67|3369|3359|3373.67|3363.67|3368.83|3358.83|37
1621264580000|2021-05-17 15:16:20|3369.03|3359.03|3373.47|3363.47|3373.67|3363.67|3369.03|3359.03|36
1621264590000|2021-05-17 15:16:30|3372.97|3362.97|3373.84|3363.84|3373.87|3363.87|3371.71|3361.71|37
1621264600000|2021-05-17 15:16:40|3373.93|3363.93|3374.32|3364.32|3374.34|3364.34|3373.75|3363.75|35
1621264610000|2021-05-17 15:16:50|3374.44|3364.44|3376.5|3366.5|3376.54|3366.54|3374.44|3364.44|36
1621264620000|2021-05-17 15:17:00|3376.6|3366.6|3374.4|3364.4|3378.34|3368.34|3374.4|3364.4|40
1621264630000|2021-05-17 15:17:10|3374.08|3364.08|3369.29|3359.29|3374.52|3364.52|3368.95|3358.95|39
1621264640000|2021-05-17 15:17:20|3369.33|3359.33|3365.93|3355.93|3370.01|3360.01|3365.6|3355.6|40
1621264650000|2021-05-17 15:17:30|3366.17|3356.17|3363.26|3353.26|3366.54|3356.54|3361.05|3351.05|39
1621264660000|2021-05-17 15:17:40|3363.05|3353.05|3357.57|3347.57|3364.11|3354.11|3357.56|3347.56|39
1621264670000|2021-05-17 15:17:50|3357.27|3347.27|3358.24|3348.24|3359.02|3349.02|3357.1|3347.1|39
1621264680000|2021-05-17 15:18:00|3358.32|3348.32|3359.09|3349.09|3360.95|3350.95|3358.03|3348.03|39
1621264690000|2021-05-17 15:18:10|3359.42|3349.42|3365.01|3355.01|3365.01|3355.01|3359.27|3349.27|38
1621264700000|2021-05-17 15:18:20|3365.02|3355.02|3364.33|3354.33|3365.66|3355.66|3362.66|3352.66|39
1621264710000|2021-05-17 15:18:30|3364.36|3354.36|3366.02|3356.02|3367.27|3357.27|3364.17|3354.17|37
1621264720000|2021-05-17 15:18:40|3366.33|3356.33|3367.12|3357.12|3368.92|3358.92|3365.75|3355.75|37
1621264730000|2021-05-17 15:18:50|3366.93|3356.93|3365.38|3355.38|3368.11|3358.11|3364.97|3354.97|36
1621264740000|2021-05-17 15:19:00|3365.62|3355.62|3361.39|3351.39|3365.62|3355.62|3360.97|3350.97|39
1621264750000|2021-05-17 15:19:10|3361.83|3351.83|3360.62|3350.62|3362.09|3352.09|3360.23|3350.23|40
1621264760000|2021-05-17 15:19:20|3360.74|3350.74|3356.34|3346.34|3361.53|3351.53|3356.31|3346.31|39
1621264770000|2021-05-17 15:19:30|3356.36|3346.36|3357.52|3347.52|3358.61|3348.61|3356.16|3346.16|40
1621264780000|2021-05-17 15:19:40|3357.55|3347.55|3355.66|3345.66|3358.02|3348.02|3355.66|3345.66|39
1621264790000|2021-05-17 15:19:50|3355.45|3345.45|3351.08|3341.08|3355.49|3345.49|3351.04|3341.04|30
1621264800000|2021-05-17 15:20:00|3351.05|3341.05|3360.99|3350.99|3360.99|3350.99|3350.85|3340.85|39
1621264810000|2021-05-17 15:20:10|3361.08|3351.08|3360.54|3350.54|3361.15|3351.15|3359.1|3349.1|39
1621264820000|2021-05-17 15:20:20|3360.85|3350.85|3358.58|3348.58|3360.9|3350.9|3358.03|3348.03|38
1621264830000|2021-05-17 15:20:30|3358.61|3348.61|3355.63|3345.63|3358.61|3348.61|3355.61|3345.61|32
1621264840000|2021-05-17 15:20:40|3355.62|3345.62|3358.4|3348.4|3360.66|3350.66|3355.62|3345.62|40
1621264850000|2021-05-17 15:20:50|3358.28|3348.28|3356.4|3346.4|3359.05|3349.05|3356.4|3346.4|37
1621264860000|2021-05-17 15:21:00|3356.56|3346.56|3362.38|3352.38|3362.38|3352.38|3356.56|3346.56|40
1621264870000|2021-05-17 15:21:10|3362.51|3352.51|3359.04|3349.04|3363.08|3353.08|3359.04|3349.04|39
1621264880000|2021-05-17 15:21:20|3359.14|3349.14|3355.81|3345.81|3359.14|3349.14|3355.81|3345.81|40
1621264890000|2021-05-17 15:21:30|3355.62|3345.62|3355.34|3345.34|3355.62|3345.62|3353.15|3343.15|39
1621264900000|2021-05-17 15:21:40|3355.13|3345.13|3356.15|3346.15|3356.54|3346.54|3354.7|3344.7|38
1621264910000|2021-05-17 15:21:50|3355.99|3345.99|3356.71|3346.71|3357.23|3347.23|3353.85|3343.85|36
1621264920000|2021-05-17 15:22:00|3356.7|3346.7|3358.14|3348.14|3358.24|3348.24|3356.21|3346.21|37
1621264930000|2021-05-17 15:22:10|3357.92|3347.92|3354.22|3344.22|3357.94|3347.94|3353.93|3343.93|37
1621264940000|2021-05-17 15:22:20|3354.25|3344.25|3355.69|3345.69|3355.69|3345.69|3353.98|3343.98|39
1621264950000|2021-05-17 15:22:30|3355.82|3345.82|3356.4|3346.4|3358.84|3348.84|3355.7|3345.7|37
1621264960000|2021-05-17 15:22:40|3355.93|3345.93|3352.76|3342.76|3356.19|3346.19|3352.76|3342.76|38
1621264970000|2021-05-17 15:22:50|3352.31|3342.31|3353.48|3343.48|3355|3345|3351.2|3341.2|39
1621264980000|2021-05-17 15:23:00|3353.58|3343.58|3354.41|3344.41|3356.45|3346.45|3353.49|3343.49|39
1621264990000|2021-05-17 15:23:10|3354.3|3344.3|3352.98|3342.98|3354.51|3344.51|3351.88|3341.88|40
1621265000000|2021-05-17 15:23:20|3352.92|3342.92|3352.41|3342.41|3354.73|3344.73|3352.29|3342.29|38
1621265010000|2021-05-17 15:23:30|3352.46|3342.46|3352.26|3342.26|3353.84|3343.84|3352.16|3342.16|39
1621265020000|2021-05-17 15:23:40|3352.16|3342.16|3352.92|3342.92|3353.79|3343.79|3352.16|3342.16|33
1621265030000|2021-05-17 15:23:50|3352.71|3342.71|3351.67|3341.67|3352.95|3342.95|3351.52|3341.52|35
1621265040000|2021-05-17 15:24:00|3351.64|3341.64|3354.65|3344.65|3355.26|3345.26|3351.43|3341.43|36
1621265050000|2021-05-17 15:24:10|3355.4|3345.4|3351.41|3341.41|3356.26|3346.26|3351.41|3341.41|34
1621265060000|2021-05-17 15:24:20|3351.32|3341.32|3349.5|3339.5|3352.28|3342.28|3349.5|3339.5|33
1621265070000|2021-05-17 15:24:30|3349.43|3339.43|3351.82|3341.82|3352.05|3342.05|3348.33|3338.33|39
1621265080000|2021-05-17 15:24:40|3351.87|3341.87|3350.89|3340.89|3353.87|3343.87|3350.67|3340.67|37
1621265090000|2021-05-17 15:24:50|3350.48|3340.48|3348.51|3338.51|3350.48|3340.48|3348.06|3338.06|39
1621265100000|2021-05-17 15:25:00|3348.38|3338.38|3353.11|3343.11|3353.11|3343.11|3348.37|3338.37|37
1621265110000|2021-05-17 15:25:10|3353.26|3343.26|3350.6|3340.6|3353.26|3343.26|3349.98|3339.98|38
1621265120000|2021-05-17 15:25:20|3350.68|3340.68|3356.76|3346.76|3358.2|3348.2|3350.68|3340.68|39
1621265130000|2021-05-17 15:25:30|3357.03|3347.03|3356.44|3346.44|3357.63|3347.63|3354.73|3344.73|39
1621265140000|2021-05-17 15:25:40|3356.43|3346.43|3356.49|3346.49|3358.28|3348.28|3356.02|3346.02|37
1621265150000|2021-05-17 15:25:50|3356.44|3346.44|3356.84|3346.84|3356.84|3346.84|3354.16|3344.16|40
1621265160000|2021-05-17 15:26:00|3356.98|3346.98|3364.79|3354.79|3364.79|3354.79|3356.98|3346.98|38
1621265170000|2021-05-17 15:26:10|3364.72|3354.72|3370.08|3360.08|3370.08|3360.08|3364.51|3354.51|37
1621265180000|2021-05-17 15:26:20|3370.54|3360.54|3370.25|3360.25|3372.75|3362.75|3370.25|3360.25|40
1621265190000|2021-05-17 15:26:30|3369.99|3359.99|3370.08|3360.08|3370.47|3360.47|3367.69|3357.69|39
1621265200000|2021-05-17 15:26:40|3369.48|3359.48|3372.26|3362.26|3372.26|3362.26|3369.32|3359.32|37
1621265210000|2021-05-17 15:26:50|3372.15|3362.15|3370.93|3360.93|3372.42|3362.42|3370.26|3360.26|37
1621265220000|2021-05-17 15:27:00|3370.53|3360.53|3374.4|3364.4|3374.4|3364.4|3369.74|3359.74|36
1621265230000|2021-05-17 15:27:10|3374.38|3364.38|3371.97|3361.97|3374.52|3364.52|3371.59|3361.59|37
1621265240000|2021-05-17 15:27:20|3371.74|3361.74|3363.32|3353.32|3371.74|3361.74|3363.32|3353.32|39
1621265250000|2021-05-17 15:27:30|3362.76|3352.76|3359.47|3349.47|3362.76|3352.76|3359.47|3349.47|40
1621265260000|2021-05-17 15:27:40|3359.45|3349.45|3356.5|3346.5|3359.45|3349.45|3354.65|3344.65|39
1621265270000|2021-05-17 15:27:50|3356.79|3346.79|3360.18|3350.18|3360.18|3350.18|3356.01|3346.01|40
1621265280000|2021-05-17 15:28:00|3360.04|3350.04|3360.1|3350.1|3362.93|3352.93|3360.04|3350.04|38
1621265290000|2021-05-17 15:28:10|3359.98|3349.98|3356.8|3346.8|3360.34|3350.34|3356.39|3346.39|38
1621265300000|2021-05-17 15:28:20|3356.89|3346.89|3355.58|3345.58|3357.28|3347.28|3353.82|3343.82|37
1621265310000|2021-05-17 15:28:30|3355.54|3345.54|3354.94|3344.94|3356.49|3346.49|3353.68|3343.68|39
1621265320000|2021-05-17 15:28:40|3355.66|3345.66|3354.61|3344.61|3356.32|3346.32|3353.68|3343.68|38
1621265330000|2021-05-17 15:28:50|3354.62|3344.62|3352.91|3342.91|3357.08|3347.08|3352.91|3342.91|37
1621265340000|2021-05-17 15:29:00|3352.86|3342.86|3349.84|3339.84|3356.62|3346.62|3348.84|3338.84|38
1621265350000|2021-05-17 15:29:10|3349.72|3339.72|3351.65|3341.65|3354.35|3344.35|3349.69|3339.69|37
1621265360000|2021-05-17 15:29:20|3351.56|3341.56|3352.9|3342.9|3353.24|3343.24|3351.56|3341.56|38
1621265370000|2021-05-17 15:29:30|3352.8|3342.8|3351.15|3341.15|3353.35|3343.35|3351.04|3341.04|40
1621265380000|2021-05-17 15:29:40|3351|3341|3351.41|3341.41|3351.41|3341.41|3347.88|3337.88|38
1621265390000|2021-05-17 15:29:50|3351.76|3341.76|3350.98|3340.98|3352.37|3342.37|3350.06|3340.06|40
1621265400000|2021-05-17 15:30:00|3350.84|3340.84|3354.81|3344.81|3355.12|3345.12|3350.84|3340.84|35
1621265410000|2021-05-17 15:30:10|3355.04|3345.04|3358.07|3348.07|3358.2|3348.2|3355.04|3345.04|35
1621265420000|2021-05-17 15:30:20|3356.95|3346.95|3360.93|3350.93|3360.93|3350.93|3356.22|3346.22|39
1621265430000|2021-05-17 15:30:30|3361.02|3351.02|3360.29|3350.29|3361.18|3351.18|3359.76|3349.76|39
1621265440000|2021-05-17 15:30:40|3360.43|3350.43|3360.47|3350.47|3360.88|3350.88|3358.68|3348.68|38
1621265450000|2021-05-17 15:30:50|3360.41|3350.41|3355.02|3345.02|3360.41|3350.41|3354.99|3344.99|38
1621265460000|2021-05-17 15:31:00|3355.47|3345.47|3351.85|3341.85|3355.47|3345.47|3351.76|3341.76|37
1621265470000|2021-05-17 15:31:10|3351.81|3341.81|3350.77|3340.77|3351.81|3341.81|3349.04|3339.04|39
1621265480000|2021-05-17 15:31:20|3350.69|3340.69|3345.88|3335.88|3350.88|3340.88|3345.76|3335.76|39
1621265490000|2021-05-17 15:31:30|3345.84|3335.84|3344.3|3334.3|3347.38|3337.38|3344.25|3334.25|36
1621265500000|2021-05-17 15:31:40|3344.27|3334.27|3343.74|3333.74|3345.97|3335.97|3341.23|3331.23|36
1621265510000|2021-05-17 15:31:50|3343.76|3333.76|3340.97|3330.97|3343.76|3333.76|3340.76|3330.76|37
1621265520000|2021-05-17 15:32:00|3340.77|3330.77|3343.49|3333.49|3346.33|3336.33|3340.77|3330.77|40
1621265530000|2021-05-17 15:32:10|3343.29|3333.29|3340.78|3330.78|3343.29|3333.29|3339.32|3329.32|39
1621265540000|2021-05-17 15:32:20|3340.76|3330.76|3340.47|3330.47|3341.06|3331.06|3339.79|3329.79|38
1621265550000|2021-05-17 15:32:30|3340.23|3330.23|3340.11|3330.11|3342.38|3332.38|3339.73|3329.73|38
1621265560000|2021-05-17 15:32:40|3339.86|3329.86|3343.21|3333.21|3343.42|3333.42|3339.86|3329.86|39
1621265570000|2021-05-17 15:32:50|3343.28|3333.28|3344.66|3334.66|3345.32|3335.32|3343.25|3333.25|37
1621265580000|2021-05-17 15:33:00|3344.78|3334.78|3345.91|3335.91|3347.44|3337.44|3344.76|3334.76|37
1621265590000|2021-05-17 15:33:10|3346|3336|3345.29|3335.29|3346|3336|3342.19|3332.19|40
1621265600000|2021-05-17 15:33:20|3345.66|3335.66|3347.64|3337.64|3347.73|3337.73|3345.08|3335.08|33
1621265610000|2021-05-17 15:33:30|3347.79|3337.79|3351.07|3341.07|3351.46|3341.46|3346.75|3336.75|36
1621265620000|2021-05-17 15:33:40|3353.1|3343.1|3349.25|3339.25|3353.1|3343.1|3348.29|3338.29|40
1621265630000|2021-05-17 15:33:50|3348.85|3338.85|3350.92|3340.92|3351.38|3341.38|3348.85|3338.85|40
1621265640000|2021-05-17 15:34:00|3350.76|3340.76|3346.4|3336.4|3351.07|3341.07|3346.4|3336.4|39
1621265650000|2021-05-17 15:34:10|3346.23|3336.23|3340.98|3330.98|3346.42|3336.42|3340.98|3330.98|40
1621265660000|2021-05-17 15:34:20|3340.6|3330.6|3340.1|3330.1|3340.97|3330.97|3339.44|3329.44|39
1621265670000|2021-05-17 15:34:30|3340.15|3330.15|3340.71|3330.71|3342.85|3332.85|3339.25|3329.25|40
1621265680000|2021-05-17 15:34:40|3340.6|3330.6|3340.11|3330.11|3341.58|3331.58|3339.71|3329.71|38
1621265690000|2021-05-17 15:34:50|3340.16|3330.16|3339.25|3329.25|3340.64|3330.64|3339.06|3329.06|35
1621265700000|2021-05-17 15:35:00|3339.2|3329.2|3339.66|3329.66|3342.87|3332.87|3339.2|3329.2|40
1621265710000|2021-05-17 15:35:10|3339.62|3329.62|3339.47|3329.47|3340.57|3330.57|3338.37|3328.37|40
1621265720000|2021-05-17 15:35:20|3339.44|3329.44|3338.03|3328.03|3339.44|3329.44|3337.31|3327.31|40
1621265730000|2021-05-17 15:35:30|3338.68|3328.68|3329.1|3319.1|3338.68|3328.68|3328.61|3318.61|38
1621265740000|2021-05-17 15:35:40|3329.17|3319.17|3331.35|3321.35|3333.66|3323.66|3329.17|3319.17|40
1621265750000|2021-05-17 15:35:50|3331.59|3321.59|3329.31|3319.31|3331.59|3321.59|3329.01|3319.01|39
1621265760000|2021-05-17 15:36:00|3329.33|3319.33|3325.67|3315.67|3330.62|3320.62|3325.67|3315.67|38
1621265770000|2021-05-17 15:36:10|3325.8|3315.8|3323.82|3313.82|3325.97|3315.97|3323.82|3313.82|36
1621265780000|2021-05-17 15:36:20|3323.66|3313.66|3328.27|3318.27|3328.45|3318.45|3323.66|3313.66|38
1621265790000|2021-05-17 15:36:30|3328.23|3318.23|3322.52|3312.52|3328.23|3318.23|3322.52|3312.52|39
1621265800000|2021-05-17 15:36:40|3322.59|3312.59|3318.68|3308.68|3324.52|3314.52|3318.68|3308.68|40
1621265810000|2021-05-17 15:36:50|3318.49|3308.49|3318.73|3308.73|3318.73|3308.73|3315.21|3305.21|38
1621265820000|2021-05-17 15:37:00|3318.81|3308.81|3317.59|3307.59|3320.57|3310.57|3317.58|3307.58|40
1621265830000|2021-05-17 15:37:10|3317.53|3307.53|3314.98|3304.98|3318.09|3308.09|3314.4|3304.4|39
1621265840000|2021-05-17 15:37:20|3315.4|3305.4|3314.82|3304.82|3315.47|3305.47|3313.64|3303.64|40
1621265850000|2021-05-17 15:37:30|3314.72|3304.72|3312.62|3302.62|3314.81|3304.81|3311.6|3301.6|39
1621265860000|2021-05-17 15:37:40|3312.63|3302.63|3317.13|3307.13|3317.13|3307.13|3312.44|3302.44|34
1621265870000|2021-05-17 15:37:50|3317.03|3307.03|3314.66|3304.66|3317.04|3307.04|3313.34|3303.34|34
1621265880000|2021-05-17 15:38:00|3313.92|3303.92|3318.1|3308.1|3318.43|3308.43|3313.81|3303.81|40
1621265890000|2021-05-17 15:38:10|3318.08|3308.08|3315.99|3305.99|3318.19|3308.19|3315.63|3305.63|34
1621265900000|2021-05-17 15:38:20|3316.05|3306.05|3317.55|3307.55|3318.29|3308.29|3316.05|3306.05|40
1621265910000|2021-05-17 15:38:30|3317.5|3307.5|3317.99|3307.99|3318.27|3308.27|3316.83|3306.83|40
1621265920000|2021-05-17 15:38:40|3318.22|3308.22|3318.72|3308.72|3318.93|3308.93|3317.65|3307.65|36
1621265930000|2021-05-17 15:38:50|3318.67|3308.67|3318.21|3308.21|3318.95|3308.95|3317.72|3307.72|38
1621265940000|2021-05-17 15:39:00|3318.19|3308.19|3322.57|3312.57|3322.57|3312.57|3317.7|3307.7|39
1621265950000|2021-05-17 15:39:10|3322.9|3312.9|3317.45|3307.45|3322.9|3312.9|3317.45|3307.45|39
1621265960000|2021-05-17 15:39:20|3317.83|3307.83|3317.58|3307.58|3318|3308|3316.83|3306.83|38
1621265970000|2021-05-17 15:39:30|3317.59|3307.59|3317.93|3307.93|3318.25|3308.25|3316.74|3306.74|35
1621265980000|2021-05-17 15:39:40|3317.87|3307.87|3317.88|3307.88|3317.88|3307.88|3316.8|3306.8|38
1621265990000|2021-05-17 15:39:50|3317.76|3307.76|3314.11|3304.11|3319.57|3309.57|3314.08|3304.08|38
1621266000000|2021-05-17 15:40:00|3314.71|3304.71|3315.31|3305.31|3315.62|3305.62|3311.7|3301.7|38
1621266010000|2021-05-17 15:40:10|3315.57|3305.57|3320.02|3310.02|3321.01|3311.01|3315.57|3305.57|38
1621266020000|2021-05-17 15:40:20|3319.98|3309.98|3325.95|3315.95|3326.26|3316.26|3319.95|3309.95|40
1621266030000|2021-05-17 15:40:30|3325.84|3315.84|3326.53|3316.53|3326.67|3316.67|3325.01|3315.01|35
1621266040000|2021-05-17 15:40:40|3326.71|3316.71|3325.76|3315.76|3326.71|3316.71|3324.46|3314.46|39
1621266050000|2021-05-17 15:40:50|3325.85|3315.85|3324.95|3314.95|3326.34|3316.34|3323.47|3313.47|38
1621266060000|2021-05-17 15:41:00|3325.07|3315.07|3319.08|3309.08|3325.07|3315.07|3318.24|3308.24|40
1621266070000|2021-05-17 15:41:10|3319.51|3309.51|3316.67|3306.67|3319.51|3309.51|3316.08|3306.08|40
1621266080000|2021-05-17 15:41:20|3316.49|3306.49|3313.81|3303.81|3316.63|3306.63|3313.59|3303.59|38
1621266090000|2021-05-17 15:41:30|3313.36|3303.36|3312.19|3302.19|3313.5|3303.5|3311.69|3301.69|34
1621266100000|2021-05-17 15:41:40|3312.17|3302.17|3312.96|3302.96|3314.94|3304.94|3311.93|3301.93|37
1621266110000|2021-05-17 15:41:50|3312.84|3302.84|3313.11|3303.11|3315.65|3305.65|3312.84|3302.84|38
1621266120000|2021-05-17 15:42:00|3313.07|3303.07|3311.93|3301.93|3314.03|3304.03|3311.93|3301.93|38
1621266130000|2021-05-17 15:42:10|3311.94|3301.94|3313.67|3303.67|3315.64|3305.64|3311.9|3301.9|39
1621266140000|2021-05-17 15:42:20|3313.79|3303.79|3310.99|3300.99|3313.79|3303.79|3310.44|3300.44|40
1621266150000|2021-05-17 15:42:30|3311.01|3301.01|3310.79|3300.79|3311.61|3301.61|3309.78|3299.78|38
1621266160000|2021-05-17 15:42:40|3310.82|3300.82|3310|3300|3311.66|3301.66|3309.04|3299.04|35
1621266170000|2021-05-17 15:42:50|3309.94|3299.94|3310.23|3300.23|3310.49|3300.49|3309.59|3299.59|37
1621266180000|2021-05-17 15:43:00|3310.2|3300.2|3307.46|3297.46|3310.2|3300.2|3307.15|3297.15|40
1621266190000|2021-05-17 15:43:10|3307.54|3297.54|3309.1|3299.1|3309.56|3299.56|3307.54|3297.54|38
1621266200000|2021-05-17 15:43:20|3309.16|3299.16|3307.29|3297.29|3309.16|3299.16|3306.96|3296.96|40
1621266210000|2021-05-17 15:43:30|3307.39|3297.39|3306.02|3296.02|3307.45|3297.45|3305.81|3295.81|35
1621266220000|2021-05-17 15:43:40|3306.07|3296.07|3306.44|3296.44|3306.6|3296.6|3305.59|3295.59|38
1621266230000|2021-05-17 15:43:50|3306.24|3296.24|3305.25|3295.25|3306.52|3296.52|3304.84|3294.84|33
1621266240000|2021-05-17 15:44:00|3305.65|3295.65|3306.16|3296.16|3306.26|3296.26|3305.2|3295.2|38
1621266250000|2021-05-17 15:44:10|3306.15|3296.15|3308.79|3298.79|3309.53|3299.53|3306.15|3296.15|39
1621266260000|2021-05-17 15:44:20|3308.13|3298.13|3309.62|3299.62|3309.95|3299.95|3308.04|3298.04|38
1621266270000|2021-05-17 15:44:30|3309.65|3299.65|3316.08|3306.08|3317.86|3307.86|3309.65|3299.65|38
1621266280000|2021-05-17 15:44:40|3315.89|3305.89|3311.58|3301.58|3316.36|3306.36|3310.56|3300.56|38
1621266290000|2021-05-17 15:44:50|3311.61|3301.61|3315.65|3305.65|3315.85|3305.85|3311.61|3301.61|38
1621266300000|2021-05-17 15:45:00|3315.63|3305.63|3320.5|3310.5|3320.59|3310.59|3315.54|3305.54|38
1621266310000|2021-05-17 15:45:10|3320.79|3310.79|3321.26|3311.26|3322.66|3312.66|3320.52|3310.52|35
1621266320000|2021-05-17 15:45:20|3321.13|3311.13|3323.15|3313.15|3323.52|3313.52|3321.13|3311.13|37
1621266330000|2021-05-17 15:45:30|3323.17|3313.17|3322.89|3312.89|3323.4|3313.4|3321.56|3311.56|39
1621266340000|2021-05-17 15:45:40|3322.7|3312.7|3322.85|3312.85|3322.85|3312.85|3321.7|3311.7|34
1621266350000|2021-05-17 15:45:50|3323.36|3313.36|3324.08|3314.08|3324.55|3314.55|3323.31|3313.31|36
1621266360000|2021-05-17 15:46:00|3324.04|3314.04|3325.46|3315.46|3326.04|3316.04|3323.92|3313.92|36
1621266370000|2021-05-17 15:46:10|3325.6|3315.6|3325.51|3315.51|3327.01|3317.01|3325.25|3315.25|36
1621266380000|2021-05-17 15:46:20|3325.58|3315.58|3324.5|3314.5|3326.26|3316.26|3324.5|3314.5|33
1621266390000|2021-05-17 15:46:30|3324.41|3314.41|3321.45|3311.45|3324.41|3314.41|3321.45|3311.45|37
1621266400000|2021-05-17 15:46:40|3321.43|3311.43|3320.84|3310.84|3321.76|3311.76|3317.9|3307.9|38
1621266410000|2021-05-17 15:46:50|3320.72|3310.72|3320.64|3310.64|3322.48|3312.48|3320.59|3310.59|36
1621266420000|2021-05-17 15:47:00|3320.47|3310.47|3319.67|3309.67|3321.98|3311.98|3317.97|3307.97|39
1621266430000|2021-05-17 15:47:10|3319.63|3309.63|3320.55|3310.55|3320.55|3310.55|3318.16|3308.16|35
1621266440000|2021-05-17 15:47:20|3320.8|3310.8|3322.13|3312.13|3323.02|3313.02|3320.8|3310.8|31
1621266450000|2021-05-17 15:47:30|3322.09|3312.09|3322.51|3312.51|3323.21|3313.21|3321.84|3311.84|31
1621266460000|2021-05-17 15:47:40|3322.29|3312.29|3320.86|3310.86|3323.15|3313.15|3320.86|3310.86|37
1621266470000|2021-05-17 15:47:50|3320.89|3310.89|3320.4|3310.4|3321.08|3311.08|3320.4|3310.4|32
1621266480000|2021-05-17 15:48:00|3319.93|3309.93|3317.13|3307.13|3319.93|3309.93|3316.8|3306.8|35
1621266490000|2021-05-17 15:48:10|3317.08|3307.08|3316.36|3306.36|3317.83|3307.83|3315.49|3305.49|37
1621266500000|2021-05-17 15:48:20|3316.39|3306.39|3312.57|3302.57|3316.72|3306.72|3312.57|3302.57|37
1621266510000|2021-05-17 15:48:30|3312.61|3302.61|3311.3|3301.3|3313.88|3303.88|3311.2|3301.2|39
1621266520000|2021-05-17 15:48:40|3311.22|3301.22|3308.78|3298.78|3311.54|3301.54|3308.78|3298.78|39
1621266530000|2021-05-17 15:48:50|3309.13|3299.13|3307.17|3297.17|3309.13|3299.13|3306.24|3296.24|39
1621266540000|2021-05-17 15:49:00|3307.37|3297.37|3301.74|3291.74|3307.37|3297.37|3301.74|3291.74|40
1621266550000|2021-05-17 15:49:10|3301.95|3291.95|3304.89|3294.89|3304.89|3294.89|3301.75|3291.75|40
1621266560000|2021-05-17 15:49:20|3305.48|3295.48|3299.92|3289.92|3306.1|3296.1|3299.29|3289.29|40
1621266570000|2021-05-17 15:49:30|3300.09|3290.09|3299.28|3289.28|3300.33|3290.33|3299.28|3289.28|39
1621266580000|2021-05-17 15:49:40|3299.47|3289.47|3295.1|3285.1|3299.67|3289.67|3294.92|3284.92|38
1621266590000|2021-05-17 15:49:50|3295.29|3285.29|3293.03|3283.03|3296.68|3286.68|3292.8|3282.8|38
1621266600000|2021-05-17 15:50:00|3292.65|3282.65|3296.44|3286.44|3296.44|3286.44|3290.61|3280.61|40
1621266610000|2021-05-17 15:50:10|3296.45|3286.45|3297.07|3287.07|3299.97|3289.97|3296.45|3286.45|37
1621266620000|2021-05-17 15:50:20|3296.94|3286.94|3292.57|3282.57|3296.94|3286.94|3290.79|3280.79|38
1621266630000|2021-05-17 15:50:30|3292.46|3282.46|3292.07|3282.07|3292.92|3282.92|3291.47|3281.47|38
1621266640000|2021-05-17 15:50:40|3292.11|3282.11|3287.93|3277.93|3292.27|3282.27|3287.93|3277.93|38
1621266650000|2021-05-17 15:50:50|3287.94|3277.94|3291.41|3281.41|3291.41|3281.41|3287.77|3277.77|35
1621266660000|2021-05-17 15:51:00|3291.76|3281.76|3288.94|3278.94|3292.32|3282.32|3288.9|3278.9|36
1621266670000|2021-05-17 15:51:10|3288.84|3278.84|3286.51|3276.51|3289.5|3279.5|3286.5|3276.5|36
1621266680000|2021-05-17 15:51:20|3286.56|3276.56|3288.76|3278.76|3289.5|3279.5|3286.47|3276.47|39
1621266690000|2021-05-17 15:51:30|3288.87|3278.87|3288.74|3278.74|3289.55|3279.55|3287.51|3277.51|37
1621266700000|2021-05-17 15:51:40|3288.6|3278.6|3285.05|3275.05|3288.78|3278.78|3284.94|3274.94|32
1621266710000|2021-05-17 15:51:50|3284.97|3274.97|3284.02|3274.02|3285.15|3275.15|3283.57|3273.57|37
1621266720000|2021-05-17 15:52:00|3284.08|3274.08|3288.36|3278.36|3288.41|3278.41|3283.81|3273.81|36
1621266730000|2021-05-17 15:52:10|3288.31|3278.31|3287.48|3277.48|3288.35|3278.35|3285.55|3275.55|37
1621266740000|2021-05-17 15:52:20|3287.53|3277.53|3285.76|3275.76|3287.53|3277.53|3285.76|3275.76|40
1621266750000|2021-05-17 15:52:30|3285.93|3275.93|3282|3272|3285.93|3275.93|3281.9|3271.9|39
1621266760000|2021-05-17 15:52:40|3281.87|3271.87|3281.81|3271.81|3282.55|3272.55|3281.58|3271.58|37
1621266770000|2021-05-17 15:52:50|3281.84|3271.84|3283.03|3273.03|3284.57|3274.57|3280.37|3270.37|38
1621266780000|2021-05-17 15:53:00|3282.88|3272.88|3286.12|3276.12|3286.16|3276.16|3282.46|3272.46|39
1621266790000|2021-05-17 15:53:10|3286.03|3276.03|3288.02|3278.02|3289.25|3279.25|3285.96|3275.96|39
1621266800000|2021-05-17 15:53:20|3288.03|3278.03|3291.44|3281.44|3293.31|3283.31|3287.91|3277.91|40
1621266810000|2021-05-17 15:53:30|3291.35|3281.35|3287.29|3277.29|3291.35|3281.35|3287.26|3277.26|33
1621266820000|2021-05-17 15:53:40|3287.21|3277.21|3289.4|3279.4|3289.4|3279.4|3287.08|3277.08|34
1621266830000|2021-05-17 15:53:50|3289.55|3279.55|3290.33|3280.33|3292.88|3282.88|3289.55|3279.55|39
1621266840000|2021-05-17 15:54:00|3290.18|3280.18|3290.41|3280.41|3294.39|3284.39|3289.02|3279.02|40
1621266850000|2021-05-17 15:54:10|3290.52|3280.52|3289.96|3279.96|3291.48|3281.48|3289.96|3279.96|36
1621266860000|2021-05-17 15:54:20|3289.99|3279.99|3289.3|3279.3|3290.04|3280.04|3289.22|3279.22|33
1621266870000|2021-05-17 15:54:30|3289.29|3279.29|3288.45|3278.45|3289.64|3279.64|3288.13|3278.13|36
1621266880000|2021-05-17 15:54:40|3288.42|3278.42|3288.95|3278.95|3290.14|3280.14|3287.42|3277.42|36
1621266890000|2021-05-17 15:54:50|3289.12|3279.12|3290.15|3280.15|3291.71|3281.71|3289.11|3279.11|37
1621266900000|2021-05-17 15:55:00|3289.82|3279.82|3291.4|3281.4|3291.45|3281.45|3287.85|3277.85|40
1621266910000|2021-05-17 15:55:10|3291.45|3281.45|3296.54|3286.54|3296.54|3286.54|3290.99|3280.99|38
1621266920000|2021-05-17 15:55:20|3296.41|3286.41|3296.92|3286.92|3298.39|3288.39|3295.96|3285.96|39
1621266930000|2021-05-17 15:55:30|3296.81|3286.81|3297.17|3287.17|3298.29|3288.29|3296.81|3286.81|38
1621266940000|2021-05-17 15:55:40|3296.72|3286.72|3295.29|3285.29|3296.72|3286.72|3292.05|3282.05|36
1621266950000|2021-05-17 15:55:50|3295.34|3285.34|3296.2|3286.2|3297.01|3287.01|3295.34|3285.34|38
1621266960000|2021-05-17 15:56:00|3296.22|3286.22|3296.82|3286.82|3297.15|3287.15|3296.04|3286.04|32
1621266970000|2021-05-17 15:56:10|3296.85|3286.85|3297.68|3287.68|3297.76|3287.76|3296.81|3286.81|29
1621266980000|2021-05-17 15:56:20|3298.02|3288.02|3298.36|3288.36|3300.2|3290.2|3298.02|3288.02|39
1621266990000|2021-05-17 15:56:30|3298.41|3288.41|3294.76|3284.76|3298.58|3288.58|3294.76|3284.76|39
1621267000000|2021-05-17 15:56:40|3293.99|3283.99|3293.9|3283.9|3294.47|3284.47|3291.54|3281.54|39
1621267010000|2021-05-17 15:56:50|3294.81|3284.81|3291.85|3281.85|3295.56|3285.56|3291.74|3281.74|39
1621267020000|2021-05-17 15:57:00|3291.88|3281.88|3294.74|3284.74|3295.59|3285.59|3289.69|3279.69|40
1621267030000|2021-05-17 15:57:10|3294.39|3284.39|3291.77|3281.77|3294.39|3284.39|3288.97|3278.97|39
1621267040000|2021-05-17 15:57:20|3291.97|3281.97|3285.14|3275.14|3291.97|3281.97|3285.14|3275.14|39
1621267050000|2021-05-17 15:57:30|3284.09|3274.09|3290.95|3280.95|3290.95|3280.95|3283.95|3273.95|39
1621267060000|2021-05-17 15:57:40|3290.74|3280.74|3286.56|3276.56|3290.74|3280.74|3285.61|3275.61|40
1621267070000|2021-05-17 15:57:50|3286.54|3276.54|3285.83|3275.83|3290.03|3280.03|3285.83|3275.83|39
1621267080000|2021-05-17 15:58:00|3285.68|3275.68|3285.97|3275.97|3286.91|3276.91|3285.27|3275.27|38
1621267090000|2021-05-17 15:58:10|3286.29|3276.29|3281.67|3271.67|3286.45|3276.45|3281.57|3271.57|40
1621267100000|2021-05-17 15:58:20|3281.71|3271.71|3275.1|3265.1|3281.71|3271.71|3274.99|3264.99|40
1621267110000|2021-05-17 15:58:30|3274.55|3264.55|3283.55|3273.55|3283.55|3273.55|3274.55|3264.55|38
1621267120000|2021-05-17 15:58:40|3283.6|3273.6|3287.42|3277.42|3287.42|3277.42|3283.2|3273.2|40
1621267130000|2021-05-17 15:58:50|3288.63|3278.63|3286.89|3276.89|3290.85|3280.85|3286.79|3276.79|40
1621267140000|2021-05-17 15:59:00|3287.11|3277.11|3291.23|3281.23|3291.24|3281.24|3286.85|3276.85|39
1621267150000|2021-05-17 15:59:10|3291.02|3281.02|3290.1|3280.1|3291.02|3281.02|3287.36|3277.36|38
1621267160000|2021-05-17 15:59:20|3290.16|3280.16|3293.22|3283.22|3294.67|3284.67|3290.08|3280.08|39
1621267170000|2021-05-17 15:59:30|3293.21|3283.21|3292.69|3282.69|3293.45|3283.45|3287.29|3277.29|38
1621267180000|2021-05-17 15:59:40|3292.61|3282.61|3297.09|3287.09|3297.98|3287.98|3292.61|3282.61|40
1621267190000|2021-05-17 15:59:50|3296.83|3286.83|3290.62|3280.62|3296.97|3286.97|3290.62|3280.62|39
1621267200000|2021-05-17 16:00:00|3290.45|3280.45|3289.17|3279.17|3290.68|3280.68|3289.12|3279.12|35
1621267210000|2021-05-17 16:00:10|3289.11|3279.11|3284.46|3274.46|3289.74|3279.74|3283.66|3273.66|39
1621267220000|2021-05-17 16:00:20|3284.4|3274.4|3283.46|3273.46|3285.37|3275.37|3283.44|3273.44|40
1621267230000|2021-05-17 16:00:30|3283.45|3273.45|3284.7|3274.7|3286.62|3276.62|3283.42|3273.42|37
1621267240000|2021-05-17 16:00:40|3284.72|3274.72|3282.48|3272.48|3285.25|3275.25|3282.48|3272.48|38
1621267250000|2021-05-17 16:00:50|3281.64|3271.64|3284.07|3274.07|3284.22|3274.22|3281.22|3271.22|36
1621267260000|2021-05-17 16:01:00|3283.79|3273.79|3282.2|3272.2|3283.8|3273.8|3282.17|3272.17|37
1621267270000|2021-05-17 16:01:10|3282.35|3272.35|3280.73|3270.73|3282.38|3272.38|3280.73|3270.73|40
1621267280000|2021-05-17 16:01:20|3280.7|3270.7|3278.58|3268.58|3280.7|3270.7|3278.4|3268.4|37
1621267290000|2021-05-17 16:01:30|3278.57|3268.57|3280.8|3270.8|3281.55|3271.55|3278.54|3268.54|37
1621267300000|2021-05-17 16:01:40|3280.79|3270.79|3276.81|3266.81|3280.79|3270.79|3276.29|3266.29|40
1621267310000|2021-05-17 16:01:50|3276.24|3266.24|3276.94|3266.94|3277.94|3267.94|3275.48|3265.48|39
1621267320000|2021-05-17 16:02:00|3276.93|3266.93|3283.3|3273.3|3283.3|3273.3|3276.93|3266.93|40
1621267330000|2021-05-17 16:02:10|3283.83|3273.83|3298.3|3288.3|3298.3|3288.3|3283.76|3273.76|40
1621267340000|2021-05-17 16:02:20|3299.77|3289.77|3313.72|3303.72|3313.72|3303.72|3298.63|3288.63|38
1621267350000|2021-05-17 16:02:30|3314.36|3304.36|3315.64|3305.64|3321.78|3311.78|3314.36|3304.36|40
1621267360000|2021-05-17 16:02:40|3314.19|3304.19|3316.25|3306.25|3316.42|3306.42|3313.28|3303.28|40
1621267370000|2021-05-17 16:02:50|3316.48|3306.48|3319.4|3309.4|3319.4|3309.4|3315.34|3305.34|38
1621267380000|2021-05-17 16:03:00|3319.95|3309.95|3323.86|3313.86|3324.92|3314.92|3319.85|3309.85|37
1621267390000|2021-05-17 16:03:10|3322.14|3312.14|3329.34|3319.34|3329.34|3319.34|3322.14|3312.14|39
1621267400000|2021-05-17 16:03:20|3329.55|3319.55|3321.09|3311.09|3330.05|3320.05|3320.25|3310.25|38
1621267410000|2021-05-17 16:03:30|3321.15|3311.15|3327.17|3317.17|3328.34|3318.34|3321.15|3311.15|39
1621267420000|2021-05-17 16:03:40|3326.3|3316.3|3326.88|3316.88|3327.61|3317.61|3325.17|3315.17|40
1621267430000|2021-05-17 16:03:50|3326.54|3316.54|3327.72|3317.72|3328.4|3318.4|3325.46|3315.46|38
1621267440000|2021-05-17 16:04:00|3327.64|3317.64|3326.78|3316.78|3328.41|3318.41|3326.67|3316.67|34
1621267450000|2021-05-17 16:04:10|3326.51|3316.51|3325.91|3315.91|3327.46|3317.46|3324.91|3314.91|38
1621267460000|2021-05-17 16:04:20|3326.2|3316.2|3316.25|3306.25|3326.2|3316.2|3316.25|3306.25|40
1621267470000|2021-05-17 16:04:30|3316.24|3306.24|3312.61|3302.61|3316.24|3306.24|3312.58|3302.58|40
1621267480000|2021-05-17 16:04:40|3312.88|3302.88|3309.63|3299.63|3313.22|3303.22|3308.4|3298.4|38
1621267490000|2021-05-17 16:04:50|3309.06|3299.06|3311.17|3301.17|3315.46|3305.46|3309.06|3299.06|38
1621267500000|2021-05-17 16:05:00|3311.09|3301.09|3308.82|3298.82|3312.79|3302.79|3308.63|3298.63|37
1621267510000|2021-05-17 16:05:10|3308.65|3298.65|3309.7|3299.7|3310.11|3300.11|3308.61|3298.61|38
1621267520000|2021-05-17 16:05:20|3310.43|3300.43|3314.76|3304.76|3317.76|3307.76|3310.4|3300.4|40
1621267530000|2021-05-17 16:05:30|3313.99|3303.99|3319.62|3309.62|3319.66|3309.66|3313.99|3303.99|39
1621267540000|2021-05-17 16:05:40|3319.36|3309.36|3324.07|3314.07|3326.05|3316.05|3319.33|3309.33|39
1621267550000|2021-05-17 16:05:50|3323.96|3313.96|3323.99|3313.99|3325.34|3315.34|3321.36|3311.36|38
1621267560000|2021-05-17 16:06:00|3323.67|3313.67|3326.47|3316.47|3328.24|3318.24|3323.67|3313.67|39
1621267570000|2021-05-17 16:06:10|3326.65|3316.65|3321.22|3311.22|3327.55|3317.55|3321.16|3311.16|39
1621267580000|2021-05-17 16:06:20|3321.05|3311.05|3321.01|3311.01|3323.33|3313.33|3320.19|3310.19|40
1621267590000|2021-05-17 16:06:30|3321.37|3311.37|3320.91|3310.91|3324.69|3314.69|3320.91|3310.91|39
1621267600000|2021-05-17 16:06:40|3320.74|3310.74|3324.07|3314.07|3324.42|3314.42|3319.14|3309.14|39
1621267610000|2021-05-17 16:06:50|3324.05|3314.05|3322.76|3312.76|3324.09|3314.09|3320.59|3310.59|39
1621267620000|2021-05-17 16:07:00|3322.36|3312.36|3325.34|3315.34|3325.88|3315.88|3322.36|3312.36|37
1621267630000|2021-05-17 16:07:10|3325.32|3315.32|3329.82|3319.82|3329.82|3319.82|3324.55|3314.55|39
1621267640000|2021-05-17 16:07:20|3329.51|3319.51|3326.53|3316.53|3331.7|3321.7|3325.76|3315.76|40
1621267650000|2021-05-17 16:07:30|3327.1|3317.1|3330.83|3320.83|3330.84|3320.84|3325.72|3315.72|38
1621267660000|2021-05-17 16:07:40|3330.69|3320.69|3332.04|3322.04|3332.46|3322.46|3330.69|3320.69|38
1621267670000|2021-05-17 16:07:50|3331.69|3321.69|3334.8|3324.8|3334.92|3324.92|3331.69|3321.69|40
1621267680000|2021-05-17 16:08:00|3335.1|3325.1|3337.11|3327.11|3338.54|3328.54|3335.03|3325.03|37
1621267690000|2021-05-17 16:08:10|3337.1|3327.1|3337.63|3327.63|3339|3329|3336.86|3326.86|34
1621267700000|2021-05-17 16:08:20|3337.64|3327.64|3333.54|3323.54|3337.64|3327.64|3333.2|3323.2|36
1621267710000|2021-05-17 16:08:30|3333.77|3323.77|3329.94|3319.94|3334.07|3324.07|3328.43|3318.43|38
1621267720000|2021-05-17 16:08:40|3329.75|3319.75|3329.34|3319.34|3331.41|3321.41|3329.24|3319.24|38
1621267730000|2021-05-17 16:08:50|3329.31|3319.31|3327.99|3317.99|3330.31|3320.31|3327.99|3317.99|34
1621267740000|2021-05-17 16:09:00|3327.95|3317.95|3326.2|3316.2|3328.16|3318.16|3325.82|3315.82|39
1621267750000|2021-05-17 16:09:10|3325.48|3315.48|3320.27|3310.27|3325.48|3315.48|3320.13|3310.13|36
1621267760000|2021-05-17 16:09:20|3321.06|3311.06|3317.47|3307.47|3322.55|3312.55|3317.47|3307.47|38
1621267770000|2021-05-17 16:09:30|3317.42|3307.42|3312.97|3302.97|3317.42|3307.42|3312.23|3302.23|40
1621267780000|2021-05-17 16:09:40|3312.79|3302.79|3310.35|3300.35|3312.79|3302.79|3310.22|3300.22|38
1621267790000|2021-05-17 16:09:50|3310.42|3300.42|3305.21|3295.21|3310.48|3300.48|3305.21|3295.21|36
1621267800000|2021-05-17 16:10:00|3304.7|3294.7|3300.33|3290.33|3304.7|3294.7|3300.26|3290.26|36
1621267810000|2021-05-17 16:10:10|3300.47|3290.47|3298.95|3288.95|3300.58|3290.58|3297.9|3287.9|37
1621267820000|2021-05-17 16:10:20|3298.66|3288.66|3288.37|3278.37|3298.66|3288.66|3288.15|3278.15|39
1621267830000|2021-05-17 16:10:30|3288.43|3278.43|3292.3|3282.3|3294.22|3284.22|3288.43|3278.43|39
1621267840000|2021-05-17 16:10:40|3292.23|3282.23|3288.02|3278.02|3292.23|3282.23|3288.02|3278.02|38
1621267850000|2021-05-17 16:10:50|3287.92|3277.92|3283.53|3273.53|3287.95|3277.95|3280.7|3270.7|39
1621267860000|2021-05-17 16:11:00|3284|3274|3277.55|3267.55|3284.48|3274.48|3277.47|3267.47|40
1621267870000|2021-05-17 16:11:10|3277.37|3267.37|3269.61|3259.61|3277.4|3267.4|3269.56|3259.56|40
1621267880000|2021-05-17 16:11:20|3269.01|3259.01|3268.39|3258.39|3270.06|3260.06|3267.41|3257.41|39
1621267890000|2021-05-17 16:11:30|3268.69|3258.69|3275.12|3265.12|3275.5|3265.5|3268.11|3258.11|40
1621267900000|2021-05-17 16:11:40|3274.31|3264.31|3276.31|3266.31|3276.66|3266.66|3273.25|3263.25|39
1621267910000|2021-05-17 16:11:50|3276.29|3266.29|3274.56|3264.56|3276.36|3266.36|3273.58|3263.58|40
1621267920000|2021-05-17 16:12:00|3274.58|3264.58|3280.34|3270.34|3280.36|3270.36|3274.58|3264.58|39
1621267930000|2021-05-17 16:12:10|3280.61|3270.61|3274.61|3264.61|3281.47|3271.47|3274.61|3264.61|40
1621267940000|2021-05-17 16:12:20|3273.63|3263.63|3268.35|3258.35|3273.63|3263.63|3268.35|3258.35|39
1621267950000|2021-05-17 16:12:30|3268.01|3258.01|3270.09|3260.09|3274.55|3264.55|3266.48|3256.48|40
1621267960000|2021-05-17 16:12:40|3269.32|3259.32|3265.12|3255.12|3270.19|3260.19|3265.12|3255.12|39
1621267970000|2021-05-17 16:12:50|3265.28|3255.28|3268|3258|3269.32|3259.32|3265.28|3255.28|39
1621267980000|2021-05-17 16:13:00|3268.22|3258.22|3269.7|3259.7|3272.6|3262.6|3268.22|3258.22|40
1621267990000|2021-05-17 16:13:10|3270.23|3260.23|3276.17|3266.17|3276.17|3266.17|3270.23|3260.23|38
1621268000000|2021-05-17 16:13:20|3276.7|3266.7|3271.33|3261.33|3277.92|3267.92|3271.33|3261.33|40
1621268010000|2021-05-17 16:13:30|3270.91|3260.91|3271.97|3261.97|3272.96|3262.96|3270.55|3260.55|35
1621268020000|2021-05-17 16:13:40|3271.83|3261.83|3270.9|3260.9|3272.65|3262.65|3270.9|3260.9|35
1621268030000|2021-05-17 16:13:50|3270.42|3260.42|3266.31|3256.31|3270.85|3260.85|3266.31|3256.31|36
1621268040000|2021-05-17 16:14:00|3266.03|3256.03|3272.55|3262.55|3272.88|3262.88|3264.97|3254.97|38
1621268050000|2021-05-17 16:14:10|3273.04|3263.04|3269.17|3259.17|3273.74|3263.74|3269.05|3259.05|37
1621268060000|2021-05-17 16:14:20|3269.26|3259.26|3267.24|3257.24|3272.01|3262.01|3267|3257|38
1621268070000|2021-05-17 16:14:30|3267.41|3257.41|3268.5|3258.5|3270.5|3260.5|3267.29|3257.29|40
1621268080000|2021-05-17 16:14:40|3268.11|3258.11|3265.89|3255.89|3268.11|3258.11|3265.07|3255.07|39
1621268090000|2021-05-17 16:14:50|3265.48|3255.48|3261.21|3251.21|3265.73|3255.73|3261.21|3251.21|39
1621268100000|2021-05-17 16:15:00|3261.18|3251.18|3267.41|3257.41|3267.41|3257.41|3261.18|3251.18|37
1621268110000|2021-05-17 16:15:10|3267.14|3257.14|3272.43|3262.43|3272.43|3262.43|3267.08|3257.08|39
1621268120000|2021-05-17 16:15:20|3272.63|3262.63|3277.01|3267.01|3277.58|3267.58|3272.62|3262.62|38
1621268130000|2021-05-17 16:15:30|3276.87|3266.87|3269.03|3259.03|3276.87|3266.87|3267.91|3257.91|39
1621268140000|2021-05-17 16:15:40|3269.31|3259.31|3270.09|3260.09|3270.21|3260.21|3266.42|3256.42|37
1621268150000|2021-05-17 16:15:50|3270.06|3260.06|3270.61|3260.61|3272.58|3262.58|3270.06|3260.06|40
1621268160000|2021-05-17 16:16:00|3269.98|3259.98|3272.79|3262.79|3272.79|3262.79|3269.84|3259.84|39
1621268170000|2021-05-17 16:16:10|3272.93|3262.93|3274.16|3264.16|3276.08|3266.08|3272.93|3262.93|39
1621268180000|2021-05-17 16:16:20|3274.46|3264.46|3278.7|3268.7|3278.7|3268.7|3274.35|3264.35|37
1621268190000|2021-05-17 16:16:30|3278.12|3268.12|3273.61|3263.61|3278.84|3268.84|3273.61|3263.61|39
1621268200000|2021-05-17 16:16:40|3273.41|3263.41|3274.58|3264.58|3274.58|3264.58|3271.07|3261.07|39
1621268210000|2021-05-17 16:16:50|3274.72|3264.72|3277.28|3267.28|3277.52|3267.52|3274.72|3264.72|38
1621268220000|2021-05-17 16:17:00|3277.5|3267.5|3277.09|3267.09|3279.34|3269.34|3277.03|3267.03|39
1621268230000|2021-05-17 16:17:10|3277.16|3267.16|3272.95|3262.95|3277.21|3267.21|3271.5|3261.5|40
1621268240000|2021-05-17 16:17:20|3272.82|3262.82|3270.17|3260.17|3273.01|3263.01|3268|3258|39
1621268250000|2021-05-17 16:17:30|3270.45|3260.45|3269.11|3259.11|3273.82|3263.82|3269.11|3259.11|39
1621268260000|2021-05-17 16:17:40|3268.15|3258.15|3269.1|3259.1|3272.08|3262.08|3268.15|3258.15|36
1621268270000|2021-05-17 16:17:50|3268.76|3258.76|3265.67|3255.67|3270.5|3260.5|3264.67|3254.67|38
1621268280000|2021-05-17 16:18:00|3265.71|3255.71|3263.06|3253.06|3265.74|3255.74|3263.06|3253.06|39
1621268290000|2021-05-17 16:18:10|3263.21|3253.21|3262.09|3252.09|3263.55|3253.55|3260.76|3250.76|39
1621268300000|2021-05-17 16:18:20|3261.63|3251.63|3261|3251|3264.69|3254.69|3260.95|3250.95|38
1621268310000|2021-05-17 16:18:30|3261.08|3251.08|3258.12|3248.12|3261.08|3251.08|3258.09|3248.09|40
1621268320000|2021-05-17 16:18:40|3258.06|3248.06|3255.67|3245.67|3258.29|3248.29|3255.67|3245.67|38
1621268330000|2021-05-17 16:18:50|3255.9|3245.9|3257.76|3247.76|3257.76|3247.76|3254.33|3244.33|40
1621268340000|2021-05-17 16:19:00|3257.99|3247.99|3264.98|3254.98|3266.69|3256.69|3257.99|3247.99|38
1621268350000|2021-05-17 16:19:10|3264.54|3254.54|3265.45|3255.45|3266.61|3256.61|3264.54|3254.54|38
1621268360000|2021-05-17 16:19:20|3265.33|3255.33|3263.32|3253.32|3266.24|3256.24|3263.32|3253.32|39
1621268370000|2021-05-17 16:19:30|3262.98|3252.98|3261.29|3251.29|3263.32|3253.32|3260.97|3250.97|38
1621268380000|2021-05-17 16:19:40|3261.32|3251.32|3262.65|3252.65|3262.94|3252.94|3260.79|3250.79|39
1621268390000|2021-05-17 16:19:50|3262.73|3252.73|3265.92|3255.92|3266.2|3256.2|3262.73|3252.73|39
1621268400000|2021-05-17 16:20:00|3265.62|3255.62|3267.92|3257.92|3267.92|3257.92|3262.26|3252.26|40
1621268410000|2021-05-17 16:20:10|3268.24|3258.24|3275.12|3265.12|3275.25|3265.25|3268.24|3258.24|38
1621268420000|2021-05-17 16:20:20|3275.26|3265.26|3274.11|3264.11|3275.67|3265.67|3272.1|3262.1|40
1621268430000|2021-05-17 16:20:30|3274.01|3264.01|3280.53|3270.53|3280.53|3270.53|3274.01|3264.01|39
1621268440000|2021-05-17 16:20:40|3280.51|3270.51|3281.36|3271.36|3282.05|3272.05|3280.51|3270.51|34
1621268450000|2021-05-17 16:20:50|3281.05|3271.05|3281.62|3271.62|3282.22|3272.22|3280.31|3270.31|33
1621268460000|2021-05-17 16:21:00|3281.33|3271.33|3278.16|3268.16|3281.61|3271.61|3278.09|3268.09|36
1621268470000|2021-05-17 16:21:10|3278.29|3268.29|3275.47|3265.47|3280.19|3270.19|3273.51|3263.51|40
1621268480000|2021-05-17 16:21:20|3275.51|3265.51|3279.5|3269.5|3281.83|3271.83|3275.5|3265.5|39
1621268490000|2021-05-17 16:21:30|3279.69|3269.69|3278.12|3268.12|3282.85|3272.85|3277.7|3267.7|38
1621268500000|2021-05-17 16:21:40|3277.72|3267.72|3283.24|3273.24|3283.24|3273.24|3277.7|3267.7|40
1621268510000|2021-05-17 16:21:50|3283.47|3273.47|3285.14|3275.14|3285.45|3275.45|3282.7|3272.7|37
1621268520000|2021-05-17 16:22:00|3285.11|3275.11|3285.7|3275.7|3286.26|3276.26|3283.95|3273.95|39
1621268530000|2021-05-17 16:22:10|3286.25|3276.25|3283.61|3273.61|3286.44|3276.44|3283.61|3273.61|35
1621268540000|2021-05-17 16:22:20|3283.83|3273.83|3283.65|3273.65|3284.74|3274.74|3282.88|3272.88|39
1621268550000|2021-05-17 16:22:30|3283.54|3273.54|3287.78|3277.78|3287.78|3277.78|3283.36|3273.36|39
1621268560000|2021-05-17 16:22:40|3288.06|3278.06|3291.34|3281.34|3291.52|3281.52|3287.51|3277.51|35
1621268570000|2021-05-17 16:22:50|3291.47|3281.47|3289.35|3279.35|3293.41|3283.41|3289.35|3279.35|40
1621268580000|2021-05-17 16:23:00|3288.9|3278.9|3292.07|3282.07|3293.93|3283.93|3288.83|3278.83|38
1621268590000|2021-05-17 16:23:10|3291.98|3281.98|3295.75|3285.75|3295.75|3285.75|3291.4|3281.4|39
1621268600000|2021-05-17 16:23:20|3295.89|3285.89|3301.06|3291.06|3301.69|3291.69|3295.77|3285.77|39
1621268610000|2021-05-17 16:23:30|3300.81|3290.81|3303.7|3293.7|3304.01|3294.01|3300.81|3290.81|38
1621268620000|2021-05-17 16:23:40|3303.34|3293.34|3304.53|3294.53|3304.53|3294.53|3302.93|3292.93|39
1621268630000|2021-05-17 16:23:50|3304.46|3294.46|3305.87|3295.87|3306.18|3296.18|3304.19|3294.19|33
1621268640000|2021-05-17 16:24:00|3305.77|3295.77|3303.54|3293.54|3305.81|3295.81|3302.08|3292.08|39
1621268650000|2021-05-17 16:24:10|3303.38|3293.38|3303.24|3293.24|3304.61|3294.61|3302.48|3292.48|40
1621268660000|2021-05-17 16:24:20|3303.04|3293.04|3303.52|3293.52|3304.59|3294.59|3303.04|3293.04|35
1621268670000|2021-05-17 16:24:30|3303.39|3293.39|3302.48|3292.48|3303.39|3293.39|3302.32|3292.32|35
1621268680000|2021-05-17 16:24:40|3302.7|3292.7|3307.58|3297.58|3307.61|3297.61|3302.7|3292.7|34
1621268690000|2021-05-17 16:24:50|3307.47|3297.47|3312.1|3302.1|3312.25|3302.25|3307.3|3297.3|39
1621268700000|2021-05-17 16:25:00|3312.11|3302.11|3307.82|3297.82|3312.26|3302.26|3307.73|3297.73|35
1621268710000|2021-05-17 16:25:10|3307.75|3297.75|3306.71|3296.71|3307.88|3297.88|3305.54|3295.54|36
1621268720000|2021-05-17 16:25:20|3306.7|3296.7|3304.45|3294.45|3306.77|3296.77|3304.1|3294.1|33
1621268730000|2021-05-17 16:25:30|3304.9|3294.9|3306.27|3296.27|3306.81|3296.81|3304.46|3294.46|34
1621268740000|2021-05-17 16:25:40|3305.88|3295.88|3305|3295|3308.04|3298.04|3304.66|3294.66|36
1621268750000|2021-05-17 16:25:50|3304.99|3294.99|3307.68|3297.68|3307.81|3297.81|3304.99|3294.99|37
1621268760000|2021-05-17 16:26:00|3307.82|3297.82|3307.69|3297.69|3310.6|3300.6|3307.48|3297.48|39
1621268770000|2021-05-17 16:26:10|3308.02|3298.02|3305.91|3295.91|3308.02|3298.02|3305.61|3295.61|38
1621268780000|2021-05-17 16:26:20|3305.92|3295.92|3302.39|3292.39|3306.57|3296.57|3302.39|3292.39|37
1621268790000|2021-05-17 16:26:30|3302.03|3292.03|3296.52|3286.52|3302.03|3292.03|3295.99|3285.99|36
1621268800000|2021-05-17 16:26:40|3297.29|3287.29|3300.86|3290.86|3301.01|3291.01|3297.29|3287.29|37
1621268810000|2021-05-17 16:26:50|3300.62|3290.62|3297.23|3287.23|3301.95|3291.95|3297.23|3287.23|37
1621268820000|2021-05-17 16:27:00|3297.25|3287.25|3301.44|3291.44|3301.7|3291.7|3296.79|3286.79|38
1621268830000|2021-05-17 16:27:10|3301.41|3291.41|3301.32|3291.32|3303.64|3293.64|3300.66|3290.66|38
1621268840000|2021-05-17 16:27:20|3301.59|3291.59|3307.13|3297.13|3307.13|3297.13|3301.49|3291.49|35
1621268850000|2021-05-17 16:27:30|3307.14|3297.14|3304.69|3294.69|3307.36|3297.36|3303.43|3293.43|38
1621268860000|2021-05-17 16:27:40|3305.71|3295.71|3304.36|3294.36|3307.33|3297.33|3303.78|3293.78|37
1621268870000|2021-05-17 16:27:50|3304.34|3294.34|3302.91|3292.91|3306.42|3296.42|3302.91|3292.91|40
1621268880000|2021-05-17 16:28:00|3302.94|3292.94|3299.43|3289.43|3303.96|3293.96|3299.43|3289.43|36
1621268890000|2021-05-17 16:28:10|3299.38|3289.38|3301.16|3291.16|3301.76|3291.76|3298.11|3288.11|38
1621268900000|2021-05-17 16:28:20|3301.19|3291.19|3300.93|3290.93|3302.31|3292.31|3300.62|3290.62|37
1621268910000|2021-05-17 16:28:30|3301.22|3291.22|3301.4|3291.4|3302.75|3292.75|3301.22|3291.22|36
1621268920000|2021-05-17 16:28:40|3301.46|3291.46|3298.91|3288.91|3301.84|3291.84|3296.85|3286.85|37
1621268930000|2021-05-17 16:28:50|3299.14|3289.14|3298.73|3288.73|3300.55|3290.55|3297.46|3287.46|36
1621268940000|2021-05-17 16:29:00|3298.97|3288.97|3300.58|3290.58|3300.8|3290.8|3298.92|3288.92|36
1621268950000|2021-05-17 16:29:10|3300.61|3290.61|3301.5|3291.5|3301.67|3291.67|3300.56|3290.56|31
1621268960000|2021-05-17 16:29:20|3301.77|3291.77|3309.71|3299.71|3309.71|3299.71|3301.71|3291.71|36
1621268970000|2021-05-17 16:29:30|3309.86|3299.86|3312.73|3302.73|3312.82|3302.82|3308.27|3298.27|39
1621268980000|2021-05-17 16:29:40|3312.58|3302.58|3315.46|3305.46|3315.46|3305.46|3312.58|3302.58|37
1621268990000|2021-05-17 16:29:50|3315.75|3305.75|3317.05|3307.05|3318.17|3308.17|3315.75|3305.75|38
1621269000000|2021-05-17 16:30:00|3315.86|3305.86|3312.15|3302.15|3316.98|3306.98|3312.15|3302.15|37
1621269010000|2021-05-17 16:30:10|3312.05|3302.05|3306.08|3296.08|3312.13|3302.13|3306.08|3296.08|38
1621269020000|2021-05-17 16:30:20|3306.28|3296.28|3309.14|3299.14|3309.14|3299.14|3306.04|3296.04|35
1621269030000|2021-05-17 16:30:30|3309.52|3299.52|3309.25|3299.25|3311.46|3301.46|3307.36|3297.36|40
1621269040000|2021-05-17 16:30:40|3309.46|3299.46|3308.26|3298.26|3309.62|3299.62|3307.75|3297.75|39
1621269050000|2021-05-17 16:30:50|3308.22|3298.22|3308.02|3298.02|3308.56|3298.56|3306.36|3296.36|35
1621269060000|2021-05-17 16:31:00|3308.28|3298.28|3305.39|3295.39|3309.03|3299.03|3305.39|3295.39|38
1621269070000|2021-05-17 16:31:10|3305.4|3295.4|3304.93|3294.93|3305.66|3295.66|3302.97|3292.97|38
1621269080000|2021-05-17 16:31:20|3304.89|3294.89|3307.47|3297.47|3308.97|3298.97|3304.5|3294.5|32
1621269090000|2021-05-17 16:31:30|3307.49|3297.49|3307.19|3297.19|3308.05|3298.05|3306.6|3296.6|37
1621269100000|2021-05-17 16:31:40|3307.13|3297.13|3304.67|3294.67|3308.25|3298.25|3304.67|3294.67|38
1621269110000|2021-05-17 16:31:50|3304.59|3294.59|3301.5|3291.5|3304.7|3294.7|3301.5|3291.5|37
1621269120000|2021-05-17 16:32:00|3301.18|3291.18|3300.15|3290.15|3301.87|3291.87|3300.05|3290.05|37
1621269130000|2021-05-17 16:32:10|3300.12|3290.12|3300.79|3290.79|3300.79|3290.79|3298.25|3288.25|37
1621269140000|2021-05-17 16:32:20|3301.18|3291.18|3301.02|3291.02|3302.27|3292.27|3301.02|3291.02|38
1621269150000|2021-05-17 16:32:30|3300.97|3290.97|3299.79|3289.79|3301.07|3291.07|3298.66|3288.66|36
1621269160000|2021-05-17 16:32:40|3298.94|3288.94|3299.4|3289.4|3300.57|3290.57|3298.4|3288.4|37
1621269170000|2021-05-17 16:32:50|3299.37|3289.37|3299.18|3289.18|3299.83|3289.83|3298.89|3288.89|38
1621269180000|2021-05-17 16:33:00|3298.81|3288.81|3293.65|3283.65|3299.06|3289.06|3293.65|3283.65|33
1621269190000|2021-05-17 16:33:10|3293.75|3283.75|3291.23|3281.23|3293.78|3283.78|3291.03|3281.03|34
1621269200000|2021-05-17 16:33:20|3291.09|3281.09|3286.93|3276.93|3291.09|3281.09|3286.89|3276.89|38
1621269210000|2021-05-17 16:33:30|3287.07|3277.07|3282.32|3272.32|3287.07|3277.07|3281.71|3271.71|38
1621269220000|2021-05-17 16:33:40|3282.31|3272.31|3279.67|3269.67|3282.31|3272.31|3278.32|3268.32|40
1621269230000|2021-05-17 16:33:50|3279.65|3269.65|3278.49|3268.49|3280.95|3270.95|3276.56|3266.56|40
1621269240000|2021-05-17 16:34:00|3278.6|3268.6|3279.04|3269.04|3280.73|3270.73|3276.15|3266.15|38
1621269250000|2021-05-17 16:34:10|3278.14|3268.14|3285.15|3275.15|3285.15|3275.15|3276.81|3266.81|39
1621269260000|2021-05-17 16:34:20|3285.64|3275.64|3282.66|3272.66|3287.74|3277.74|3282.66|3272.66|39
1621269270000|2021-05-17 16:34:30|3282.48|3272.48|3277.56|3267.56|3282.63|3272.63|3277.56|3267.56|40
1621269280000|2021-05-17 16:34:40|3277.29|3267.29|3274.56|3264.56|3277.29|3267.29|3273.96|3263.96|34
1621269290000|2021-05-17 16:34:50|3275.01|3265.01|3272.47|3262.47|3275.86|3265.86|3272.15|3262.15|37
1621269300000|2021-05-17 16:35:00|3272.51|3262.51|3271.83|3261.83|3272.51|3262.51|3270.09|3260.09|38
1621269310000|2021-05-17 16:35:10|3272.25|3262.25|3275.29|3265.29|3275.29|3265.29|3271.42|3261.42|37
1621269320000|2021-05-17 16:35:20|3275.81|3265.81|3279.95|3269.95|3281.75|3271.75|3275.81|3265.81|39
1621269330000|2021-05-17 16:35:30|3280.57|3270.57|3283.95|3273.95|3283.95|3273.95|3280.57|3270.57|36
1621269340000|2021-05-17 16:35:40|3284.03|3274.03|3279.05|3269.05|3284.6|3274.6|3278.92|3268.92|39
1621269350000|2021-05-17 16:35:50|3279.14|3269.14|3280.97|3270.97|3282.4|3272.4|3279.02|3269.02|39
1621269360000|2021-05-17 16:36:00|3280.76|3270.76|3276.78|3266.78|3280.76|3270.76|3275.87|3265.87|38
1621269370000|2021-05-17 16:36:10|3276.18|3266.18|3273.6|3263.6|3276.38|3266.38|3273.6|3263.6|40
1621269380000|2021-05-17 16:36:20|3273.56|3263.56|3271.54|3261.54|3273.89|3263.89|3269.74|3259.74|38
1621269390000|2021-05-17 16:36:30|3271.3|3261.3|3268.64|3258.64|3272.27|3262.27|3268.64|3258.64|39
1621269400000|2021-05-17 16:36:40|3268.61|3258.61|3270.52|3260.52|3272.34|3262.34|3268.08|3258.08|34
1621269410000|2021-05-17 16:36:50|3270.83|3260.83|3271.69|3261.69|3273.98|3263.98|3270.83|3260.83|40
1621269420000|2021-05-17 16:37:00|3271.09|3261.09|3267.9|3257.9|3271.54|3261.54|3266.13|3256.13|33
1621269430000|2021-05-17 16:37:10|3267.54|3257.54|3267.71|3257.71|3268.84|3258.84|3267.38|3257.38|36
1621269440000|2021-05-17 16:37:20|3267.57|3257.57|3269.6|3259.6|3269.6|3259.6|3267.51|3257.51|38
1621269450000|2021-05-17 16:37:30|3269.34|3259.34|3269|3259|3272.8|3262.8|3268.43|3258.43|38
1621269460000|2021-05-17 16:37:40|3269.11|3259.11|3266.13|3256.13|3269.17|3259.17|3266.02|3256.02|33
1621269470000|2021-05-17 16:37:50|3266.06|3256.06|3270.53|3260.53|3271.56|3261.56|3266|3256|38
1621269480000|2021-05-17 16:38:00|3270.77|3260.77|3269.58|3259.58|3271.11|3261.11|3268.44|3258.44|40
1621269490000|2021-05-17 16:38:10|3269.55|3259.55|3271.78|3261.78|3271.82|3261.82|3269.55|3259.55|35
1621269500000|2021-05-17 16:38:20|3271.62|3261.62|3275.25|3265.25|3275.25|3265.25|3271.62|3261.62|39
1621269510000|2021-05-17 16:38:30|3275.27|3265.27|3280.84|3270.84|3281.26|3271.26|3275.21|3265.21|39
1621269520000|2021-05-17 16:38:40|3281.04|3271.04|3277.56|3267.56|3281.12|3271.12|3277.56|3267.56|32
1621269530000|2021-05-17 16:38:50|3277.28|3267.28|3281.33|3271.33|3281.56|3271.56|3277.27|3267.27|35
1621269540000|2021-05-17 16:39:00|3281.36|3271.36|3281.54|3271.54|3281.73|3271.73|3280.09|3270.09|36
1621269550000|2021-05-17 16:39:10|3281.64|3271.64|3281.95|3271.95|3281.96|3271.96|3280.88|3270.88|39
1621269560000|2021-05-17 16:39:20|3282.01|3272.01|3274.3|3264.3|3282.13|3272.13|3274.19|3264.19|38
1621269570000|2021-05-17 16:39:30|3274.16|3264.16|3271.34|3261.34|3274.16|3264.16|3271.34|3261.34|39
1621269580000|2021-05-17 16:39:40|3271.65|3261.65|3273.46|3263.46|3273.9|3263.9|3271.18|3261.18|40
1621269590000|2021-05-17 16:39:50|3274|3264|3272.36|3262.36|3274.91|3264.91|3272.35|3262.35|36
1621269600000|2021-05-17 16:40:00|3272.38|3262.38|3273.43|3263.43|3273.76|3263.76|3272.15|3262.15|33
1621269610000|2021-05-17 16:40:10|3273.35|3263.35|3269.8|3259.8|3273.72|3263.72|3269.65|3259.65|38
1621269620000|2021-05-17 16:40:20|3269.56|3259.56|3268.06|3258.06|3270.54|3260.54|3266.75|3256.75|38
1621269630000|2021-05-17 16:40:30|3268.52|3258.52|3268.9|3258.9|3271.27|3261.27|3267.74|3257.74|40
1621269640000|2021-05-17 16:40:40|3269|3259|3270.76|3260.76|3272.19|3262.19|3269|3259|40
1621269650000|2021-05-17 16:40:50|3270.82|3260.82|3268.21|3258.21|3271.16|3261.16|3268.17|3258.17|39
1621269660000|2021-05-17 16:41:00|3268.39|3258.39|3268.73|3258.73|3270.05|3260.05|3268.39|3258.39|39
1621269670000|2021-05-17 16:41:10|3268.78|3258.78|3267.5|3257.5|3269.15|3259.15|3267.42|3257.42|35
1621269680000|2021-05-17 16:41:20|3267.49|3257.49|3265.11|3255.11|3270.05|3260.05|3265.11|3255.11|39
1621269690000|2021-05-17 16:41:30|3265.02|3255.02|3265.92|3255.92|3266.69|3256.69|3264.35|3254.35|39
1621269700000|2021-05-17 16:41:40|3265.71|3255.71|3266.78|3256.78|3267.91|3257.91|3265.71|3255.71|38
1621269710000|2021-05-17 16:41:50|3267.27|3257.27|3267.8|3257.8|3269.48|3259.48|3267.27|3257.27|39
1621269720000|2021-05-17 16:42:00|3267.84|3257.84|3268.37|3258.37|3268.63|3258.63|3267.57|3257.57|37
1621269730000|2021-05-17 16:42:10|3268.43|3258.43|3265.8|3255.8|3269.09|3259.09|3265.4|3255.4|36
1621269740000|2021-05-17 16:42:20|3265.65|3255.65|3266.78|3256.78|3267.29|3257.29|3265.65|3255.65|34
1621269750000|2021-05-17 16:42:30|3266.79|3256.79|3270.36|3260.36|3270.36|3260.36|3266.79|3256.79|35
1621269760000|2021-05-17 16:42:40|3270.51|3260.51|3275.45|3265.45|3275.45|3265.45|3270.51|3260.51|36
1621269770000|2021-05-17 16:42:50|3273.71|3263.71|3273.44|3263.44|3277.01|3267.01|3272.97|3262.97|38
1621269780000|2021-05-17 16:43:00|3274.87|3264.87|3273.07|3263.07|3274.87|3264.87|3271.07|3261.07|38
1621269790000|2021-05-17 16:43:10|3273.01|3263.01|3271.4|3261.4|3273.44|3263.44|3270|3260|38
1621269800000|2021-05-17 16:43:20|3271.19|3261.19|3270.93|3260.93|3271.48|3261.48|3269.87|3259.87|39
1621269810000|2021-05-17 16:43:30|3270.52|3260.52|3272.93|3262.93|3273.1|3263.1|3269.82|3259.82|40
1621269820000|2021-05-17 16:43:40|3272.88|3262.88|3273.74|3263.74|3274.18|3264.18|3272.37|3262.37|36
1621269830000|2021-05-17 16:43:50|3273.73|3263.73|3268.07|3258.07|3275.25|3265.25|3268.07|3258.07|37
1621269840000|2021-05-17 16:44:00|3267.58|3257.58|3264.56|3254.56|3269.68|3259.68|3264.56|3254.56|40
1621269850000|2021-05-17 16:44:10|3264.71|3254.71|3262.68|3252.68|3265.33|3255.33|3262.15|3252.15|40
1621269860000|2021-05-17 16:44:20|3262.67|3252.67|3265.26|3255.26|3265.99|3255.99|3262.25|3252.25|38
1621269870000|2021-05-17 16:44:30|3265.34|3255.34|3262.51|3252.51|3265.34|3255.34|3262.23|3252.23|40
1621269880000|2021-05-17 16:44:40|3262.36|3252.36|3260.63|3250.63|3262.36|3252.36|3260.63|3250.63|39
1621269890000|2021-05-17 16:44:50|3260.61|3250.61|3260.36|3250.36|3261.51|3251.51|3260.25|3250.25|36
1621269900000|2021-05-17 16:45:00|3260.34|3250.34|3271.65|3261.65|3271.65|3261.65|3259.51|3249.51|40
1621269910000|2021-05-17 16:45:10|3271.72|3261.72|3272.66|3262.66|3274.04|3264.04|3270.35|3260.35|40
1621269920000|2021-05-17 16:45:20|3272.55|3262.55|3276.83|3266.83|3276.83|3266.83|3271.68|3261.68|40
1621269930000|2021-05-17 16:45:30|3277.43|3267.43|3275.47|3265.47|3278.44|3268.44|3274.93|3264.93|35
1621269940000|2021-05-17 16:45:40|3275.59|3265.59|3275.08|3265.08|3275.59|3265.59|3273.51|3263.51|37
1621269950000|2021-05-17 16:45:50|3275.09|3265.09|3278.28|3268.28|3278.55|3268.55|3275.09|3265.09|39
1621269960000|2021-05-17 16:46:00|3278.22|3268.22|3274.1|3264.1|3278.32|3268.32|3273.77|3263.77|37
1621269970000|2021-05-17 16:46:10|3274.3|3264.3|3270.6|3260.6|3274.47|3264.47|3269.56|3259.56|37
1621269980000|2021-05-17 16:46:20|3269.52|3259.52|3264.47|3254.47|3269.52|3259.52|3264.29|3254.29|40
1621269990000|2021-05-17 16:46:30|3264.92|3254.92|3263.81|3253.81|3265.85|3255.85|3263.49|3253.49|38
1621270000000|2021-05-17 16:46:40|3263.65|3253.65|3263.12|3253.12|3263.65|3253.65|3262.39|3252.39|37
1621270010000|2021-05-17 16:46:50|3263.15|3253.15|3263.26|3253.26|3265.31|3255.31|3263.02|3253.02|38
1621270020000|2021-05-17 16:47:00|3263.18|3253.18|3259.32|3249.32|3263.38|3253.38|3259|3249|37
1621270030000|2021-05-17 16:47:10|3259.27|3249.27|3258.14|3248.14|3260.04|3250.04|3257.96|3247.96|38
1621270040000|2021-05-17 16:47:20|3258.61|3248.61|3256.67|3246.67|3259.13|3249.13|3256.01|3246.01|37
1621270050000|2021-05-17 16:47:30|3256.66|3246.66|3256.06|3246.06|3257.55|3247.55|3256.03|3246.03|34
1621270060000|2021-05-17 16:47:40|3256.05|3246.05|3255.02|3245.02|3256.05|3246.05|3254.95|3244.95|34
1621270070000|2021-05-17 16:47:50|3255.16|3245.16|3254.1|3244.1|3255.16|3245.16|3252.78|3242.78|36
1621270080000|2021-05-17 16:48:00|3254.16|3244.16|3248.35|3238.35|3254.16|3244.16|3248.35|3238.35|38
1621270090000|2021-05-17 16:48:10|3248.57|3238.57|3249.88|3239.88|3251.07|3241.07|3246.08|3236.08|38
1621270100000|2021-05-17 16:48:20|3249.83|3239.83|3245.96|3235.96|3249.83|3239.83|3245.85|3235.85|34
1621270110000|2021-05-17 16:48:30|3246.16|3236.16|3245.33|3235.33|3246.8|3236.8|3245.33|3235.33|36
1621270120000|2021-05-17 16:48:40|3245.3|3235.3|3244.5|3234.5|3246.42|3236.42|3244.41|3234.41|34
1621270130000|2021-05-17 16:48:50|3244.27|3234.27|3239.49|3229.49|3245.15|3235.15|3239.49|3229.49|38
1621270140000|2021-05-17 16:49:00|3239.36|3229.36|3245.53|3235.53|3245.53|3235.53|3238.65|3228.65|39
1621270150000|2021-05-17 16:49:10|3245.65|3235.65|3245.18|3235.18|3248.99|3238.99|3245.18|3235.18|39
1621270160000|2021-05-17 16:49:20|3244.75|3234.75|3240.25|3230.25|3244.75|3234.75|3239.23|3229.23|38
1621270170000|2021-05-17 16:49:30|3239.63|3229.63|3240.58|3230.58|3240.87|3230.87|3236.53|3226.53|40
1621270180000|2021-05-17 16:49:40|3239.53|3229.53|3238.3|3228.3|3239.53|3229.53|3236.46|3226.46|39
1621270190000|2021-05-17 16:49:50|3238.1|3228.1|3237.1|3227.1|3240.52|3230.52|3236.84|3226.84|36
1621270200000|2021-05-17 16:50:00|3237.21|3227.21|3232.47|3222.47|3237.34|3227.34|3232.04|3222.04|38
1621270210000|2021-05-17 16:50:10|3232.42|3222.42|3230.52|3220.52|3232.42|3222.42|3230.49|3220.49|38
1621270220000|2021-05-17 16:50:20|3230.58|3220.58|3233.06|3223.06|3233.13|3223.13|3229.04|3219.04|35
1621270230000|2021-05-17 16:50:30|3233.25|3223.25|3233.15|3223.15|3234.05|3224.05|3232.95|3222.95|37
1621270240000|2021-05-17 16:50:40|3233.2|3223.2|3231.56|3221.56|3233.2|3223.2|3231.56|3221.56|36
1621270250000|2021-05-17 16:50:50|3231.53|3221.53|3233.71|3223.71|3233.71|3223.71|3231.17|3221.17|32
1621270260000|2021-05-17 16:51:00|3233.72|3223.72|3243.71|3233.71|3243.81|3233.81|3233.72|3223.72|39
1621270270000|2021-05-17 16:51:10|3243.74|3233.74|3247.96|3237.96|3247.96|3237.96|3243.74|3233.74|39
1621270280000|2021-05-17 16:51:20|3250.68|3240.68|3252.09|3242.09|3253.23|3243.23|3250.57|3240.57|37
1621270290000|2021-05-17 16:51:30|3252.29|3242.29|3251.64|3241.64|3253.97|3243.97|3251.49|3241.49|38
1621270300000|2021-05-17 16:51:40|3251.65|3241.65|3250.68|3240.68|3251.81|3241.81|3250.1|3240.1|38
1621270310000|2021-05-17 16:51:50|3251.12|3241.12|3252.1|3242.1|3252.1|3242.1|3250.89|3240.89|29
1621270320000|2021-05-17 16:52:00|3252.11|3242.11|3251.56|3241.56|3253.24|3243.24|3251.13|3241.13|33
1621270330000|2021-05-17 16:52:10|3251.5|3241.5|3252.95|3242.95|3252.96|3242.96|3250.9|3240.9|35
1621270340000|2021-05-17 16:52:20|3253.25|3243.25|3250.48|3240.48|3254.59|3244.59|3250.46|3240.46|37
1621270350000|2021-05-17 16:52:30|3250.49|3240.49|3250.9|3240.9|3252.42|3242.42|3250|3240|39
1621270360000|2021-05-17 16:52:40|3250.72|3240.72|3246.43|3236.43|3250.72|3240.72|3246.06|3236.06|37
1621270370000|2021-05-17 16:52:50|3246.39|3236.39|3238.4|3228.4|3246.39|3236.39|3237.98|3227.98|40
1621270380000|2021-05-17 16:53:00|3238.68|3228.68|3239.33|3229.33|3241.51|3231.51|3238.68|3228.68|36
1621270390000|2021-05-17 16:53:10|3239.28|3229.28|3232.53|3222.53|3239.28|3229.28|3231.99|3221.99|40
1621270400000|2021-05-17 16:53:20|3232.82|3222.82|3234.07|3224.07|3235.7|3225.7|3232.33|3222.33|39
1621270410000|2021-05-17 16:53:30|3233.6|3223.6|3231.61|3221.61|3233.6|3223.6|3230.54|3220.54|40
1621270420000|2021-05-17 16:53:40|3231.28|3221.28|3239.19|3229.19|3239.19|3229.19|3230.47|3220.47|40
1621270430000|2021-05-17 16:53:50|3239.03|3229.03|3233.99|3223.99|3239.03|3229.03|3233.16|3223.16|40
1621270440000|2021-05-17 16:54:00|3233.9|3223.9|3231.98|3221.98|3233.9|3223.9|3230.92|3220.92|37
1621270450000|2021-05-17 16:54:10|3231.85|3221.85|3228.69|3218.69|3231.85|3221.85|3228.52|3218.52|38
1621270460000|2021-05-17 16:54:20|3228.82|3218.82|3231.62|3221.62|3231.64|3221.64|3228.82|3218.82|39
1621270470000|2021-05-17 16:54:30|3231.61|3221.61|3232.39|3222.39|3236.36|3226.36|3231.61|3221.61|37
1621270480000|2021-05-17 16:54:40|3232.68|3222.68|3234.4|3224.4|3234.48|3224.48|3231.75|3221.75|37
1621270490000|2021-05-17 16:54:50|3234.39|3224.39|3232.77|3222.77|3236.02|3226.02|3232.52|3222.52|37
1621270500000|2021-05-17 16:55:00|3232.44|3222.44|3229.06|3219.06|3232.44|3222.44|3229.03|3219.03|39
1621270510000|2021-05-17 16:55:10|3229.16|3219.16|3224.85|3214.85|3230.45|3220.45|3224.85|3214.85|38
1621270520000|2021-05-17 16:55:20|3224.83|3214.83|3223.22|3213.22|3224.83|3214.83|3222.66|3212.66|36
1621270530000|2021-05-17 16:55:30|3223.37|3213.37|3223.76|3213.76|3223.76|3213.76|3221.73|3211.73|36
1621270540000|2021-05-17 16:55:40|3224.44|3214.44|3222.36|3212.36|3225.05|3215.05|3222.21|3212.21|39
1621270550000|2021-05-17 16:55:50|3222.47|3212.47|3220.88|3210.88|3223.16|3213.16|3218.47|3208.47|37
1621270560000|2021-05-17 16:56:00|3220.89|3210.89|3215.61|3205.61|3220.89|3210.89|3215.61|3205.61|37
1621270570000|2021-05-17 16:56:10|3215.64|3205.64|3218.11|3208.11|3219.72|3209.72|3215.64|3205.64|39
1621270580000|2021-05-17 16:56:20|3218|3208|3222.78|3212.78|3223|3213|3217.86|3207.86|38
1621270590000|2021-05-17 16:56:30|3222.63|3212.63|3213.93|3203.93|3222.63|3212.63|3213.93|3203.93|40
1621270600000|2021-05-17 16:56:40|3213.91|3203.91|3213.6|3203.6|3213.91|3203.91|3211.43|3201.43|40
1621270610000|2021-05-17 16:56:50|3213.66|3203.66|3214.62|3204.62|3214.94|3204.94|3212.65|3202.65|39
1621270620000|2021-05-17 16:57:00|3214.56|3204.56|3216.78|3206.78|3221.38|3211.38|3213.9|3203.9|40
1621270630000|2021-05-17 16:57:10|3216.88|3206.88|3215.9|3205.9|3216.88|3206.88|3214.65|3204.65|38
1621270640000|2021-05-17 16:57:20|3216.08|3206.08|3215.52|3205.52|3217.58|3207.58|3214.71|3204.71|39
1621270650000|2021-05-17 16:57:30|3215.41|3205.41|3213.74|3203.74|3216.43|3206.43|3213.62|3203.62|40
1621270660000|2021-05-17 16:57:40|3213.75|3203.75|3210.19|3200.19|3213.75|3203.75|3209.78|3199.78|39
1621270670000|2021-05-17 16:57:50|3210.23|3200.23|3211.74|3201.74|3211.74|3201.74|3209.54|3199.54|37
1621270680000|2021-05-17 16:58:00|3212.3|3202.3|3218.11|3208.11|3219.26|3209.26|3212.22|3202.22|39
1621270690000|2021-05-17 16:58:10|3218.24|3208.24|3218.5|3208.5|3218.63|3208.63|3217.11|3207.11|39
1621270700000|2021-05-17 16:58:20|3219.04|3209.04|3223.9|3213.9|3223.9|3213.9|3218.48|3208.48|40
1621270710000|2021-05-17 16:58:30|3223.99|3213.99|3230.78|3220.78|3231.78|3221.78|3223.99|3213.99|40
1621270720000|2021-05-17 16:58:40|3231.57|3221.57|3224.83|3214.83|3231.9|3221.9|3224.68|3214.68|39
1621270730000|2021-05-17 16:58:50|3224.85|3214.85|3221.68|3211.68|3225.4|3215.4|3221.47|3211.47|40
1621270740000|2021-05-17 16:59:00|3221.7|3211.7|3213.29|3203.29|3221.7|3211.7|3213.29|3203.29|40
1621270750000|2021-05-17 16:59:10|3213.87|3203.87|3213.69|3203.69|3215.58|3205.58|3212.03|3202.03|40
1621270760000|2021-05-17 16:59:20|3213.76|3203.76|3211.94|3201.94|3214.09|3204.09|3211.85|3201.85|39
1621270770000|2021-05-17 16:59:30|3211.99|3201.99|3209.96|3199.96|3212.25|3202.25|3208.92|3198.92|37
1621270780000|2021-05-17 16:59:40|3209.92|3199.92|3210.16|3200.16|3210.28|3200.28|3208.06|3198.06|40
1621270790000|2021-05-17 16:59:50|3210.41|3200.41|3209.51|3199.51|3212.04|3202.04|3208.88|3198.88|37
1621270800000|2021-05-17 17:00:00|3209.62|3199.62|3211.92|3201.92|3211.92|3201.92|3208.95|3198.95|39
1621270810000|2021-05-17 17:00:10|3212.14|3202.14|3220.23|3210.23|3220.51|3210.51|3212.14|3202.14|39
1621270820000|2021-05-17 17:00:20|3220.07|3210.07|3220.51|3210.51|3221.96|3211.96|3218.57|3208.57|38
1621270830000|2021-05-17 17:00:30|3220.33|3210.33|3221.13|3211.13|3222.65|3212.65|3217.96|3207.96|39
1621270840000|2021-05-17 17:00:40|3220.21|3210.21|3215.37|3205.37|3221|3211|3215.37|3205.37|39
1621270850000|2021-05-17 17:00:50|3215.05|3205.05|3208.43|3198.43|3215.05|3205.05|3208.43|3198.43|40
1621270860000|2021-05-17 17:01:00|3208.2|3198.2|3207.19|3197.19|3208.2|3198.2|3206.63|3196.63|38
1621270870000|2021-05-17 17:01:10|3207.38|3197.38|3207.36|3197.36|3209.99|3199.99|3206.76|3196.76|39
1621270880000|2021-05-17 17:01:20|3207.32|3197.32|3205.86|3195.86|3207.54|3197.54|3205.72|3195.72|39
1621270890000|2021-05-17 17:01:30|3205.59|3195.59|3205.27|3195.27|3206.27|3196.27|3204.91|3194.91|39
1621270900000|2021-05-17 17:01:40|3205.28|3195.28|3205.75|3195.75|3206.2|3196.2|3205.28|3195.28|39
1621270910000|2021-05-17 17:01:50|3205.72|3195.72|3207.65|3197.65|3207.65|3197.65|3203.85|3193.85|39
1621270920000|2021-05-17 17:02:00|3207.8|3197.8|3204.76|3194.76|3207.81|3197.81|3204.43|3194.43|37
1621270930000|2021-05-17 17:02:10|3204.7|3194.7|3213.62|3203.62|3213.62|3203.62|3204.7|3194.7|40
1621270940000|2021-05-17 17:02:20|3213.51|3203.51|3219.41|3209.41|3219.63|3209.63|3211.84|3201.84|39
1621270950000|2021-05-17 17:02:30|3219.5|3209.5|3218.22|3208.22|3220.32|3210.32|3217.8|3207.8|40
1621270960000|2021-05-17 17:02:40|3218.19|3208.19|3216.36|3206.36|3218.19|3208.19|3214.84|3204.84|39
1621270970000|2021-05-17 17:02:50|3216.19|3206.19|3217.31|3207.31|3217.52|3207.52|3215.39|3205.39|36
1621270980000|2021-05-17 17:03:00|3217.17|3207.17|3219.21|3209.21|3220.39|3210.39|3216.2|3206.2|40
1621270990000|2021-05-17 17:03:10|3219.39|3209.39|3224.62|3214.62|3224.79|3214.79|3219.39|3209.39|39
1621271000000|2021-05-17 17:03:20|3224.65|3214.65|3226.1|3216.1|3227.66|3217.66|3224.55|3214.55|38
1621271010000|2021-05-17 17:03:30|3226.11|3216.11|3228.69|3218.69|3229.25|3219.25|3225.17|3215.17|35
1621271020000|2021-05-17 17:03:40|3228.53|3218.53|3232.47|3222.47|3234.3|3224.3|3228.53|3218.53|40
1621271030000|2021-05-17 17:03:50|3232.25|3222.25|3230.65|3220.65|3233.67|3223.67|3230.57|3220.57|37
1621271040000|2021-05-17 17:04:00|3230.26|3220.26|3233.59|3223.59|3235.07|3225.07|3228.94|3218.94|37
1621271050000|2021-05-17 17:04:10|3233.62|3223.62|3235.2|3225.2|3235.85|3225.85|3233.34|3223.34|40
1621271060000|2021-05-17 17:04:20|3235.23|3225.23|3230.44|3220.44|3235.35|3225.35|3230.3|3220.3|39
1621271070000|2021-05-17 17:04:30|3230.45|3220.45|3224.54|3214.54|3230.45|3220.45|3222.87|3212.87|36
1621271080000|2021-05-17 17:04:40|3224.94|3214.94|3222.39|3212.39|3226.52|3216.52|3221.5|3211.5|37
1621271090000|2021-05-17 17:04:50|3222.49|3212.49|3220.85|3210.85|3224.69|3214.69|3220.85|3210.85|35
1621271100000|2021-05-17 17:05:00|3220.82|3210.82|3221.33|3211.33|3221.61|3211.61|3219.59|3209.59|36
1621271110000|2021-05-17 17:05:10|3221.31|3211.31|3222.49|3212.49|3222.98|3212.98|3221.31|3211.31|36
1621271120000|2021-05-17 17:05:20|3222.9|3212.9|3216.94|3206.94|3222.91|3212.91|3216.94|3206.94|38
1621271130000|2021-05-17 17:05:30|3216.39|3206.39|3211.49|3201.49|3216.39|3206.39|3211.39|3201.39|38
1621271140000|2021-05-17 17:05:40|3211.48|3201.48|3209.61|3199.61|3211.48|3201.48|3207.61|3197.61|36
1621271150000|2021-05-17 17:05:50|3209.48|3199.48|3207.77|3197.77|3210.05|3200.05|3206.74|3196.74|38
1621271160000|2021-05-17 17:06:00|3207.65|3197.65|3208.8|3198.8|3211.83|3201.83|3207.65|3197.65|39
1621271170000|2021-05-17 17:06:10|3208.85|3198.85|3204.22|3194.22|3208.96|3198.96|3204.22|3194.22|39
1621271180000|2021-05-17 17:06:20|3204.19|3194.19|3200.29|3190.29|3204.57|3194.57|3200.29|3190.29|39
1621271190000|2021-05-17 17:06:30|3200.53|3190.53|3196.68|3186.68|3200.7|3190.7|3196.68|3186.68|40
1621271200000|2021-05-17 17:06:40|3196.49|3186.49|3195.92|3185.92|3199.74|3189.74|3195.62|3185.62|40
1621271210000|2021-05-17 17:06:50|3196.2|3186.2|3200.89|3190.89|3201.49|3191.49|3195.54|3185.54|40
1621271220000|2021-05-17 17:07:00|3201.83|3191.83|3203.95|3193.95|3207.39|3197.39|3201.76|3191.76|37
1621271230000|2021-05-17 17:07:10|3203.43|3193.43|3195.19|3185.19|3203.43|3193.43|3195.06|3185.06|39
1621271240000|2021-05-17 17:07:20|3195.21|3185.21|3195.64|3185.64|3197.11|3187.11|3194.04|3184.04|40
1621271250000|2021-05-17 17:07:30|3195.65|3185.65|3193.68|3183.68|3195.66|3185.66|3192.76|3182.76|38
1621271260000|2021-05-17 17:07:40|3193.3|3183.3|3192.79|3182.79|3193.59|3183.59|3190.23|3180.23|40
1621271270000|2021-05-17 17:07:50|3192.73|3182.73|3188.99|3178.99|3192.73|3182.73|3188.9|3178.9|40
1621271280000|2021-05-17 17:08:00|3189.02|3179.02|3196.38|3186.38|3196.38|3186.38|3188.93|3178.93|39
1621271290000|2021-05-17 17:08:10|3196.52|3186.52|3190.6|3180.6|3197.61|3187.61|3189.73|3179.73|37
1621271300000|2021-05-17 17:08:20|3190.56|3180.56|3191.02|3181.02|3193.93|3183.93|3190.35|3180.35|34
1621271310000|2021-05-17 17:08:30|3191.3|3181.3|3186.59|3176.59|3191.3|3181.3|3185.82|3175.82|40
1621271320000|2021-05-17 17:08:40|3186.54|3176.54|3185.52|3175.52|3187.13|3177.13|3184.94|3174.94|38
1621271330000|2021-05-17 17:08:50|3185.51|3175.51|3184.65|3174.65|3187.17|3177.17|3184.27|3174.27|40
1621271340000|2021-05-17 17:09:00|3184.73|3174.73|3187.73|3177.73|3188.83|3178.83|3184.68|3174.68|38
1621271350000|2021-05-17 17:09:10|3187.56|3177.56|3185.78|3175.78|3188.31|3178.31|3185.39|3175.39|39
1621271360000|2021-05-17 17:09:20|3185.67|3175.67|3188.19|3178.19|3188.19|3178.19|3185.24|3175.24|38
1621271370000|2021-05-17 17:09:30|3188.2|3178.2|3184.91|3174.91|3188.2|3178.2|3184.91|3174.91|38
1621271380000|2021-05-17 17:09:40|3184.72|3174.72|3182.11|3172.11|3184.72|3174.72|3182.11|3172.11|34
1621271390000|2021-05-17 17:09:50|3182.09|3172.09|3178.99|3168.99|3182.29|3172.29|3178.39|3168.39|36
1621271400000|2021-05-17 17:10:00|3178.43|3168.43|3174.17|3164.17|3178.44|3168.44|3172.95|3162.95|37
1621271410000|2021-05-17 17:10:10|3174.1|3164.1|3174.42|3164.42|3175.27|3165.27|3173.69|3163.69|40
1621271420000|2021-05-17 17:10:20|3174.9|3164.9|3178.6|3168.6|3179.98|3169.98|3174.9|3164.9|37
1621271430000|2021-05-17 17:10:30|3178.49|3168.49|3180.98|3170.98|3181.13|3171.13|3178.49|3168.49|39
1621271440000|2021-05-17 17:10:40|3180.97|3170.97|3179.3|3169.3|3181|3171|3178|3168|40
1621271450000|2021-05-17 17:10:50|3179.68|3169.68|3183.4|3173.4|3183.4|3173.4|3179.68|3169.68|38
1621271460000|2021-05-17 17:11:00|3183.91|3173.91|3174.39|3164.39|3185.46|3175.46|3174.16|3164.16|38
1621271470000|2021-05-17 17:11:10|3174.03|3164.03|3166.74|3156.74|3174.03|3164.03|3166.71|3156.71|39
1621271480000|2021-05-17 17:11:20|3166.7|3156.7|3170.03|3160.03|3170.36|3160.36|3165.12|3155.12|38
1621271490000|2021-05-17 17:11:30|3170.35|3160.35|3169.06|3159.06|3171.35|3161.35|3168.83|3158.83|37
1621271500000|2021-05-17 17:11:40|3169.02|3159.02|3170.97|3160.97|3171.93|3161.93|3168.9|3158.9|40
1621271510000|2021-05-17 17:11:50|3171.38|3161.38|3172.53|3162.53|3172.67|3162.67|3170.84|3160.84|39
1621271520000|2021-05-17 17:12:00|3172.15|3162.15|3167.1|3157.1|3172.15|3162.15|3167.1|3157.1|35
1621271530000|2021-05-17 17:12:10|3167.13|3157.13|3167.1|3157.1|3167.58|3157.58|3164.77|3154.77|37
1621271540000|2021-05-17 17:12:20|3167.35|3157.35|3167.11|3157.11|3170.34|3160.34|3167.11|3157.11|40
1621271550000|2021-05-17 17:12:30|3166.45|3156.45|3162.29|3152.29|3167.54|3157.54|3162.06|3152.06|38
1621271560000|2021-05-17 17:12:40|3162.1|3152.1|3165.05|3155.05|3165.05|3155.05|3161.76|3151.76|36
1621271570000|2021-05-17 17:12:50|3165.17|3155.17|3168.93|3158.93|3170.28|3160.28|3165.17|3155.17|39
1621271580000|2021-05-17 17:13:00|3168.19|3158.19|3162.2|3152.2|3168.86|3158.86|3162.2|3152.2|39
1621271590000|2021-05-17 17:13:10|3161.97|3151.97|3162.47|3152.47|3162.62|3152.62|3160.95|3150.95|38
1621271600000|2021-05-17 17:13:20|3162.27|3152.27|3164.19|3154.19|3165.82|3155.82|3162.27|3152.27|38
1621271610000|2021-05-17 17:13:30|3164.2|3154.2|3160.31|3150.31|3164.2|3154.2|3160.31|3150.31|37
1621271620000|2021-05-17 17:13:40|3160.35|3150.35|3160.77|3150.77|3161.95|3151.95|3159.7|3149.7|36
1621271630000|2021-05-17 17:13:50|3160.33|3150.33|3160.59|3150.59|3161.03|3151.03|3158.95|3148.95|39
1621271640000|2021-05-17 17:14:00|3160.56|3150.56|3163.73|3153.73|3164.33|3154.33|3160.04|3150.04|40
1621271650000|2021-05-17 17:14:10|3163.89|3153.89|3164.55|3154.55|3164.75|3154.75|3162.17|3152.17|37
1621271660000|2021-05-17 17:14:20|3164.45|3154.45|3157.6|3147.6|3164.45|3154.45|3157.39|3147.39|38
1621271670000|2021-05-17 17:14:30|3157.53|3147.53|3157.61|3147.61|3159.96|3149.96|3157.16|3147.16|39
1621271680000|2021-05-17 17:14:40|3157.3|3147.3|3158.94|3148.94|3158.94|3148.94|3155.4|3145.4|37
1621271690000|2021-05-17 17:14:50|3159.09|3149.09|3157.05|3147.05|3159.23|3149.23|3156.54|3146.54|39
1621271700000|2021-05-17 17:15:00|3157.06|3147.06|3163.48|3153.48|3163.48|3153.48|3155.99|3145.99|38
1621271710000|2021-05-17 17:15:10|3163.54|3153.54|3172.09|3162.09|3172.34|3162.34|3163.54|3153.54|40
1621271720000|2021-05-17 17:15:20|3172.16|3162.16|3171.06|3161.06|3172.8|3162.8|3170.36|3160.36|39
1621271730000|2021-05-17 17:15:30|3170.91|3160.91|3163.8|3153.8|3170.91|3160.91|3163.36|3153.36|39
1621271740000|2021-05-17 17:15:40|3163.11|3153.11|3167.48|3157.48|3168.09|3158.09|3161.29|3151.29|39
1621271750000|2021-05-17 17:15:50|3167.32|3157.32|3171.04|3161.04|3171.09|3161.09|3167.14|3157.14|40
1621271760000|2021-05-17 17:16:00|3170.79|3160.79|3178.41|3168.41|3178.59|3168.59|3170.75|3160.75|38
1621271770000|2021-05-17 17:16:10|3178.58|3168.58|3178.42|3168.42|3179.51|3169.51|3177.45|3167.45|38
1621271780000|2021-05-17 17:16:20|3178.47|3168.47|3183|3173|3183.01|3173.01|3178.06|3168.06|38
1621271790000|2021-05-17 17:16:30|3183.01|3173.01|3186.64|3176.64|3186.64|3176.64|3183.01|3173.01|40
1621271800000|2021-05-17 17:16:40|3187.29|3177.29|3186.23|3176.23|3188.13|3178.13|3185.89|3175.89|40
1621271810000|2021-05-17 17:16:50|3186.32|3176.32|3178.67|3168.67|3186.32|3176.32|3178.41|3168.41|37
1621271820000|2021-05-17 17:17:00|3178.62|3168.62|3168.87|3158.87|3178.65|3168.65|3168.87|3158.87|40
1621271830000|2021-05-17 17:17:10|3169.18|3159.18|3165.59|3155.59|3169.86|3159.86|3165.59|3155.59|40
1621271840000|2021-05-17 17:17:20|3165.96|3155.96|3162.3|3152.3|3172.65|3162.65|3161.38|3151.38|40
1621271850000|2021-05-17 17:17:30|3161.79|3151.79|3160.41|3150.41|3166.74|3156.74|3160.41|3150.41|40
1621271860000|2021-05-17 17:17:40|3160.14|3150.14|3157.55|3147.55|3161.74|3151.74|3156.91|3146.91|40
1621271870000|2021-05-17 17:17:50|3156.76|3146.76|3156.74|3146.74|3159.03|3149.03|3156.31|3146.31|40
1621271880000|2021-05-17 17:18:00|3156.52|3146.52|3155.49|3145.49|3156.55|3146.55|3153.28|3143.28|40
1621271890000|2021-05-17 17:18:10|3156.52|3146.52|3157.9|3147.9|3157.9|3147.9|3155.54|3145.54|40
1621271900000|2021-05-17 17:18:20|3158.11|3148.11|3166.32|3156.32|3166.53|3156.53|3158.11|3148.11|37
1621271910000|2021-05-17 17:18:30|3166.47|3156.47|3161.63|3151.63|3166.47|3156.47|3161.63|3151.63|41
1621271920000|2021-05-17 17:18:40|3160.95|3150.95|3162.45|3152.45|3162.57|3152.57|3157.94|3147.94|37
1621271930000|2021-05-17 17:18:50|3162.56|3152.56|3162.68|3152.68|3162.9|3152.9|3160.18|3150.18|38
1621271940000|2021-05-17 17:19:00|3163.03|3153.03|3166.46|3156.46|3166.46|3156.46|3162.39|3152.39|39
1621271950000|2021-05-17 17:19:10|3166.68|3156.68|3168.59|3158.59|3169.22|3159.22|3165.14|3155.14|36
1621271960000|2021-05-17 17:19:20|3168.45|3158.45|3169.44|3159.44|3172.66|3162.66|3167.2|3157.2|38
1621271970000|2021-05-17 17:19:30|3169.49|3159.49|3164.98|3154.98|3169.81|3159.81|3164.86|3154.86|40
1621271980000|2021-05-17 17:19:40|3165.06|3155.06|3164.3|3154.3|3165.53|3155.53|3162.54|3152.54|37
1621271990000|2021-05-17 17:19:50|3164.65|3154.65|3168.69|3158.69|3168.69|3158.69|3164.65|3154.65|37
1621272000000|2021-05-17 17:20:00|3168.81|3158.81|3161.7|3151.7|3169.28|3159.28|3161.7|3151.7|39
1621272010000|2021-05-17 17:20:10|3161.52|3151.52|3170.19|3160.19|3170.19|3160.19|3161.52|3151.52|37
1621272020000|2021-05-17 17:20:20|3170.21|3160.21|3175.82|3165.82|3175.88|3165.88|3170.21|3160.21|40
1621272030000|2021-05-17 17:20:30|3176.25|3166.25|3176.16|3166.16|3176.63|3166.63|3171.8|3161.8|39
1621272040000|2021-05-17 17:20:40|3175.98|3165.98|3182.7|3172.7|3182.91|3172.91|3175.98|3165.98|39
1621272050000|2021-05-17 17:20:50|3183.19|3173.19|3175.26|3165.26|3183.19|3173.19|3174.91|3164.91|40
1621272060000|2021-05-17 17:21:00|3175.32|3165.32|3172.22|3162.22|3176.25|3166.25|3167.22|3157.22|40
1621272070000|2021-05-17 17:21:10|3172.2|3162.2|3173.73|3163.73|3173.73|3163.73|3169.85|3159.85|39
1621272080000|2021-05-17 17:21:20|3174.43|3164.43|3179.26|3169.26|3179.26|3169.26|3174.42|3164.42|39
1621272090000|2021-05-17 17:21:30|3180.13|3170.13|3180.2|3170.2|3181.66|3171.66|3179.9|3169.9|39
1621272100000|2021-05-17 17:21:40|3180.07|3170.07|3176.57|3166.57|3180.07|3170.07|3172.46|3162.46|40
1621272110000|2021-05-17 17:21:50|3177.14|3167.14|3176.94|3166.94|3178.81|3168.81|3176.54|3166.54|39
1621272120000|2021-05-17 17:22:00|3176.92|3166.92|3171.55|3161.55|3177.7|3167.7|3170.79|3160.79|40
1621272130000|2021-05-17 17:22:10|3171.85|3161.85|3171.97|3161.97|3172.08|3162.08|3167.44|3157.44|40
1621272140000|2021-05-17 17:22:20|3172.05|3162.05|3163.93|3153.93|3173.34|3163.34|3163.88|3153.88|40
1621272150000|2021-05-17 17:22:30|3163.94|3153.94|3163.68|3153.68|3167.66|3157.66|3163.28|3153.28|39
1621272160000|2021-05-17 17:22:40|3163.45|3153.45|3162.08|3152.08|3166.06|3156.06|3161.71|3151.71|40
1621272170000|2021-05-17 17:22:50|3161.81|3151.81|3162.42|3152.42|3163.74|3153.74|3161.44|3151.44|39
1621272180000|2021-05-17 17:23:00|3162.4|3152.4|3157.09|3147.09|3162.9|3152.9|3156.64|3146.64|39
1621272190000|2021-05-17 17:23:10|3156.24|3146.24|3155.44|3145.44|3158.57|3148.57|3155.25|3145.25|34
1621272200000|2021-05-17 17:23:20|3155.56|3145.56|3156.17|3146.17|3157.27|3147.27|3154.55|3144.55|34
1621272210000|2021-05-17 17:23:30|3156.18|3146.18|3157.04|3147.04|3157.92|3147.92|3155.41|3145.41|37
1621272220000|2021-05-17 17:23:40|3157.07|3147.07|3154.57|3144.57|3157.1|3147.1|3153.81|3143.81|34
1621272230000|2021-05-17 17:23:50|3154.51|3144.51|3152.97|3142.97|3154.51|3144.51|3151.74|3141.74|36
1621272240000|2021-05-17 17:24:00|3153|3143|3153.44|3143.44|3153.79|3143.79|3152.31|3142.31|38
1621272250000|2021-05-17 17:24:10|3153.26|3143.26|3151.99|3141.99|3153.26|3143.26|3150.84|3140.84|38
1621272260000|2021-05-17 17:24:20|3152.05|3142.05|3151.65|3141.65|3154.18|3144.18|3150.9|3140.9|38
1621272270000|2021-05-17 17:24:30|3151.66|3141.66|3147.79|3137.79|3151.66|3141.66|3146.71|3136.71|38
1621272280000|2021-05-17 17:24:40|3147.44|3137.44|3146.99|3136.99|3150.83|3140.83|3146.82|3136.82|38
1621272290000|2021-05-17 17:24:50|3146.93|3136.93|3144.4|3134.4|3146.93|3136.93|3143.31|3133.31|33
1621272300000|2021-05-17 17:25:00|3144.25|3134.25|3149.63|3139.63|3149.63|3139.63|3142.49|3132.49|37
1621272310000|2021-05-17 17:25:10|3149.62|3139.62|3143.24|3133.24|3150.93|3140.93|3143.24|3133.24|36
1621272320000|2021-05-17 17:25:20|3142.91|3132.91|3136.72|3126.72|3142.91|3132.91|3136.72|3126.72|36
1621272330000|2021-05-17 17:25:30|3136.7|3126.7|3136.75|3126.75|3138.24|3128.24|3135.34|3125.34|36
1621272340000|2021-05-17 17:25:40|3137.27|3127.27|3134.7|3124.7|3137.27|3127.27|3134.7|3124.7|35
1621272350000|2021-05-17 17:25:50|3134.66|3124.66|3134.37|3124.37|3136.03|3126.03|3132.94|3122.94|32
1621272360000|2021-05-17 17:26:00|3133.76|3123.76|3130.8|3120.8|3133.8|3123.8|3130.25|3120.25|32
1621272370000|2021-05-17 17:26:10|3130.87|3120.87|3140.54|3130.54|3140.92|3130.92|3130.87|3120.87|39
1621272380000|2021-05-17 17:26:20|3140.59|3130.59|3138.96|3128.96|3140.72|3130.72|3134.15|3124.15|39
1621272390000|2021-05-17 17:26:30|3139.14|3129.14|3137.93|3127.93|3139.24|3129.24|3136.77|3126.77|39
1621272400000|2021-05-17 17:26:40|3137.85|3127.85|3136.62|3126.62|3138.03|3128.03|3135.55|3125.55|39
1621272410000|2021-05-17 17:26:50|3136.89|3126.89|3133.92|3123.92|3137.57|3127.57|3132.7|3122.7|36
1621272420000|2021-05-17 17:27:00|3134.61|3124.61|3132.53|3122.53|3139.92|3129.92|3132.53|3122.53|40
1621272430000|2021-05-17 17:27:10|3133.34|3123.34|3133.06|3123.06|3136.13|3126.13|3132.69|3122.69|38
1621272440000|2021-05-17 17:27:20|3132.46|3122.46|3128.77|3118.77|3133.1|3123.1|3128.77|3118.77|37
1621272450000|2021-05-17 17:27:30|3128.18|3118.18|3130.03|3120.03|3131.39|3121.39|3126.46|3116.46|38
1621272460000|2021-05-17 17:27:40|3130.09|3120.09|3132.72|3122.72|3135.35|3125.35|3129.83|3119.83|39
1621272470000|2021-05-17 17:27:50|3132.61|3122.61|3129.63|3119.63|3132.61|3122.61|3129.63|3119.63|35
1621272480000|2021-05-17 17:28:00|3129.17|3119.17|3136.76|3126.76|3136.88|3126.88|3129.01|3119.01|40
1621272490000|2021-05-17 17:28:10|3137.24|3127.24|3136.41|3126.41|3138.88|3128.88|3135.85|3125.85|37
1621272500000|2021-05-17 17:28:20|3136.51|3126.51|3134.83|3124.83|3136.51|3126.51|3131.35|3121.35|38
1621272510000|2021-05-17 17:28:30|3135.42|3125.42|3139.39|3129.39|3139.93|3129.93|3135.02|3125.02|39
1621272520000|2021-05-17 17:28:40|3139.07|3129.07|3138.55|3128.55|3139.4|3129.4|3136.23|3126.23|39
1621272530000|2021-05-17 17:28:50|3138.41|3128.41|3146.81|3136.81|3148.95|3138.95|3138.41|3128.41|37
1621272540000|2021-05-17 17:29:00|3147.98|3137.98|3141.09|3131.09|3148.92|3138.92|3140.03|3130.03|39
1621272550000|2021-05-17 17:29:10|3141.55|3131.55|3145.13|3135.13|3147.68|3137.68|3140.57|3130.57|37
1621272560000|2021-05-17 17:29:20|3143.67|3133.67|3154.01|3144.01|3155.31|3145.31|3143.65|3133.65|39
1621272570000|2021-05-17 17:29:30|3153.81|3143.81|3162.38|3152.38|3162.83|3152.83|3153.81|3143.81|40
1621272580000|2021-05-17 17:29:40|3161.67|3151.67|3163.21|3153.21|3164.18|3154.18|3161.67|3151.67|37
1621272590000|2021-05-17 17:29:50|3163.25|3153.25|3160.6|3150.6|3163.71|3153.71|3157.53|3147.53|38
1621272600000|2021-05-17 17:30:00|3160.34|3150.34|3163.88|3153.88|3163.88|3153.88|3158.27|3148.27|33
1621272610000|2021-05-17 17:30:10|3164.01|3154.01|3169.62|3159.62|3169.64|3159.64|3163.95|3153.95|39
1621272620000|2021-05-17 17:30:20|3169.55|3159.55|3178.69|3168.69|3179.87|3169.87|3169.55|3159.55|37
1621272630000|2021-05-17 17:30:30|3178.56|3168.56|3178.85|3168.85|3180.52|3170.52|3174.97|3164.97|39
1621272640000|2021-05-17 17:30:40|3179.02|3169.02|3182.52|3172.52|3182.63|3172.63|3178.29|3168.29|40
1621272650000|2021-05-17 17:30:50|3182.79|3172.79|3184.66|3174.66|3187.58|3177.58|3182.41|3172.41|40
1621272660000|2021-05-17 17:31:00|3185.17|3175.17|3189.64|3179.64|3189.64|3179.64|3181.8|3171.8|40
1621272670000|2021-05-17 17:31:10|3188.24|3178.24|3188.69|3178.69|3190.01|3180.01|3187.93|3177.93|35
1621272680000|2021-05-17 17:31:20|3188.68|3178.68|3189.73|3179.73|3190.07|3180.07|3188.68|3178.68|39
1621272690000|2021-05-17 17:31:30|3190.53|3180.53|3198.27|3188.27|3198.27|3188.27|3190.53|3180.53|38
1621272700000|2021-05-17 17:31:40|3197.8|3187.8|3202.02|3192.02|3202.15|3192.15|3197.8|3187.8|39
1621272710000|2021-05-17 17:31:50|3202.38|3192.38|3203.66|3193.66|3203.72|3193.72|3201.66|3191.66|39
1621272720000|2021-05-17 17:32:00|3203.67|3193.67|3200.6|3190.6|3203.95|3193.95|3200.6|3190.6|38
1621272730000|2021-05-17 17:32:10|3200.04|3190.04|3201.38|3191.38|3202.78|3192.78|3200.04|3190.04|36
1621272740000|2021-05-17 17:32:20|3201.03|3191.03|3200.68|3190.68|3201.03|3191.03|3194.67|3184.67|40
1621272750000|2021-05-17 17:32:30|3200.42|3190.42|3195.59|3185.59|3200.93|3190.93|3194.88|3184.88|40
1621272760000|2021-05-17 17:32:40|3195.43|3185.43|3195.05|3185.05|3196.09|3186.09|3194.1|3184.1|39
1621272770000|2021-05-17 17:32:50|3195.1|3185.1|3201.34|3191.34|3203.42|3193.42|3195.1|3185.1|39
1621272780000|2021-05-17 17:33:00|3201.05|3191.05|3204.62|3194.62|3204.62|3194.62|3201|3191|36
1621272790000|2021-05-17 17:33:10|3204.63|3194.63|3206.46|3196.46|3208.78|3198.78|3204.63|3194.63|39
1621272800000|2021-05-17 17:33:20|3206.44|3196.44|3203.63|3193.63|3206.61|3196.61|3202.01|3192.01|39
1621272810000|2021-05-17 17:33:30|3203.83|3193.83|3206.47|3196.47|3206.47|3196.47|3203.71|3193.71|37
1621272820000|2021-05-17 17:33:40|3206.63|3196.63|3205.01|3195.01|3207.21|3197.21|3202.06|3192.06|35
1621272830000|2021-05-17 17:33:50|3205.56|3195.56|3206.98|3196.98|3208.7|3198.7|3205.56|3195.56|37
1621272840000|2021-05-17 17:34:00|3207.07|3197.07|3205.14|3195.14|3208.48|3198.48|3204.58|3194.58|39
1621272850000|2021-05-17 17:34:10|3205.2|3195.2|3201.39|3191.39|3206.09|3196.09|3201.39|3191.39|37
1621272860000|2021-05-17 17:34:20|3201.4|3191.4|3205.74|3195.74|3205.74|3195.74|3201.07|3191.07|39
1621272870000|2021-05-17 17:34:30|3206.13|3196.13|3209.71|3199.71|3210.32|3200.32|3205.96|3195.96|37
1621272880000|2021-05-17 17:34:40|3209.62|3199.62|3206.5|3196.5|3211.1|3201.1|3206.5|3196.5|39
1621272890000|2021-05-17 17:34:50|3206.7|3196.7|3213|3203|3214.23|3204.23|3206.7|3196.7|39
1621272900000|2021-05-17 17:35:00|3213.04|3203.04|3210.28|3200.28|3213.23|3203.23|3209.09|3199.09|37
1621272910000|2021-05-17 17:35:10|3210.35|3200.35|3210.27|3200.27|3214.3|3204.3|3210.27|3200.27|39
1621272920000|2021-05-17 17:35:20|3210.26|3200.26|3212.37|3202.37|3212.37|3202.37|3209.74|3199.74|30
1621272930000|2021-05-17 17:35:30|3212.62|3202.62|3214.69|3204.69|3214.69|3204.69|3212.62|3202.62|37
1621272940000|2021-05-17 17:35:40|3214.42|3204.42|3221.86|3211.86|3222.37|3212.37|3214.41|3204.41|39
1621272950000|2021-05-17 17:35:50|3221.91|3211.91|3225.03|3215.03|3225.12|3215.12|3221.2|3211.2|39
1621272960000|2021-05-17 17:36:00|3224.81|3214.81|3229.92|3219.92|3230.9|3220.9|3222.43|3212.43|40
1621272970000|2021-05-17 17:36:10|3229.37|3219.37|3235.13|3225.13|3235.16|3225.16|3228.83|3218.83|40
1621272980000|2021-05-17 17:36:20|3235.07|3225.07|3239.93|3229.93|3239.93|3229.93|3235.07|3225.07|37
1621272990000|2021-05-17 17:36:30|3239.99|3229.99|3248.15|3238.15|3248.15|3238.15|3239.99|3229.99|40
1621273000000|2021-05-17 17:36:40|3248.19|3238.19|3243.87|3233.87|3250.66|3240.66|3243.46|3233.46|38
1621273010000|2021-05-17 17:36:50|3243.52|3233.52|3247.52|3237.52|3247.52|3237.52|3243.17|3233.17|40
1621273020000|2021-05-17 17:37:00|3247.9|3237.9|3241.35|3231.35|3248.32|3238.32|3240.4|3230.4|38
1621273030000|2021-05-17 17:37:10|3241.66|3231.66|3240.72|3230.72|3244.02|3234.02|3240.4|3230.4|40
1621273040000|2021-05-17 17:37:20|3240.85|3230.85|3242.1|3232.1|3242.75|3232.75|3240.29|3230.29|36
1621273050000|2021-05-17 17:37:30|3242.25|3232.25|3241.38|3231.38|3242.25|3232.25|3240.36|3230.36|39
1621273060000|2021-05-17 17:37:40|3241.77|3231.77|3239.95|3229.95|3243.03|3233.03|3239.95|3229.95|38
1621273070000|2021-05-17 17:37:50|3240.09|3230.09|3237.74|3227.74|3240.36|3230.36|3237.74|3227.74|37
1621273080000|2021-05-17 17:38:00|3237.68|3227.68|3235.05|3225.05|3237.98|3227.98|3235.05|3225.05|37
1621273090000|2021-05-17 17:38:10|3235.33|3225.33|3229.97|3219.97|3235.33|3225.33|3229.97|3219.97|40
1621273100000|2021-05-17 17:38:20|3230.15|3220.15|3231.89|3221.89|3231.89|3221.89|3227.84|3217.84|36
1621273110000|2021-05-17 17:38:30|3232|3222|3236.24|3226.24|3236.54|3226.54|3232|3222|35
1621273120000|2021-05-17 17:38:40|3236.3|3226.3|3235.33|3225.33|3236.39|3226.39|3234.76|3224.76|38
1621273130000|2021-05-17 17:38:50|3235.52|3225.52|3232.23|3222.23|3235.52|3225.52|3231.93|3221.93|37
1621273140000|2021-05-17 17:39:00|3232.03|3222.03|3235.62|3225.62|3236.12|3226.12|3231.86|3221.86|38
1621273150000|2021-05-17 17:39:10|3235.59|3225.59|3232.52|3222.52|3236.38|3226.38|3232.28|3222.28|40
1621273160000|2021-05-17 17:39:20|3232.47|3222.47|3225.1|3215.1|3232.56|3222.56|3224.64|3214.64|40
1621273170000|2021-05-17 17:39:30|3224.51|3214.51|3226.83|3216.83|3226.83|3216.83|3222.64|3212.64|39
1621273180000|2021-05-17 17:39:40|3226.81|3216.81|3225.77|3215.77|3227.47|3217.47|3224.49|3214.49|39
1621273190000|2021-05-17 17:39:50|3226|3216|3224.35|3214.35|3227.72|3217.72|3224.35|3214.35|38
1621273200000|2021-05-17 17:40:00|3224.4|3214.4|3231.67|3221.67|3231.67|3221.67|3224.15|3214.15|38
1621273210000|2021-05-17 17:40:10|3232.15|3222.15|3233.29|3223.29|3233.29|3223.29|3230.42|3220.42|40
1621273220000|2021-05-17 17:40:20|3233.39|3223.39|3232.04|3222.04|3235.2|3225.2|3231.17|3221.17|39
1621273230000|2021-05-17 17:40:30|3232.09|3222.09|3231.63|3221.63|3232.09|3222.09|3228.6|3218.6|40
1621273240000|2021-05-17 17:40:40|3231.54|3221.54|3225.91|3215.91|3231.63|3221.63|3225.91|3215.91|35
1621273250000|2021-05-17 17:40:50|3225.9|3215.9|3222.68|3212.68|3225.9|3215.9|3222.68|3212.68|34
1621273260000|2021-05-17 17:41:00|3222.69|3212.69|3221.26|3211.26|3223.42|3213.42|3220.67|3210.67|32
1621273270000|2021-05-17 17:41:10|3221.65|3211.65|3222.81|3212.81|3224.42|3214.42|3221.55|3211.55|35
1621273280000|2021-05-17 17:41:20|3222.69|3212.69|3224.74|3214.74|3228.04|3218.04|3222.65|3212.65|37
1621273290000|2021-05-17 17:41:30|3224.64|3214.64|3221.4|3211.4|3224.82|3214.82|3221.07|3211.07|38
1621273300000|2021-05-17 17:41:40|3221.31|3211.31|3221.8|3211.8|3223.94|3213.94|3221.17|3211.17|38
1621273310000|2021-05-17 17:41:50|3221.76|3211.76|3219.22|3209.22|3221.81|3211.81|3218.97|3208.97|37
1621273320000|2021-05-17 17:42:00|3219.21|3209.21|3222.3|3212.3|3222.3|3212.3|3218.87|3208.87|33
1621273330000|2021-05-17 17:42:10|3222.42|3212.42|3220.4|3210.4|3223.32|3213.32|3220.11|3210.11|36
1621273340000|2021-05-17 17:42:20|3220.46|3210.46|3221.34|3211.34|3224.24|3214.24|3220.46|3210.46|37
1621273350000|2021-05-17 17:42:30|3221.24|3211.24|3219.95|3209.95|3222.35|3212.35|3219.81|3209.81|36
1621273360000|2021-05-17 17:42:40|3220.13|3210.13|3221.34|3211.34|3222.12|3212.12|3219.95|3209.95|36
1621273370000|2021-05-17 17:42:50|3221.51|3211.51|3215|3205|3221.51|3211.51|3214.15|3204.15|38
1621273380000|2021-05-17 17:43:00|3215.02|3205.02|3212.55|3202.55|3215.16|3205.16|3212.55|3202.55|40
1621273390000|2021-05-17 17:43:10|3212.54|3202.54|3212.22|3202.22|3212.54|3202.54|3209.14|3199.14|40
1621273400000|2021-05-17 17:43:20|3212.38|3202.38|3207.91|3197.91|3212.38|3202.38|3207.91|3197.91|37
1621273410000|2021-05-17 17:43:30|3207.66|3197.66|3208.95|3198.95|3210.5|3200.5|3206.37|3196.37|39
1621273420000|2021-05-17 17:43:40|3208.42|3198.42|3213.68|3203.68|3213.72|3203.72|3208.25|3198.25|40
1621273430000|2021-05-17 17:43:50|3213.87|3203.87|3213.26|3203.26|3215.41|3205.41|3213.26|3203.26|40
1621273440000|2021-05-17 17:44:00|3213.14|3203.14|3213.6|3203.6|3214.65|3204.65|3211.77|3201.77|36
1621273450000|2021-05-17 17:44:10|3213.66|3203.66|3214.5|3204.5|3216|3206|3213.66|3203.66|34
1621273460000|2021-05-17 17:44:20|3214.14|3204.14|3211.12|3201.12|3214.14|3204.14|3210.69|3200.69|37
1621273470000|2021-05-17 17:44:30|3211.06|3201.06|3209.3|3199.3|3211.47|3201.47|3208.93|3198.93|36
1621273480000|2021-05-17 17:44:40|3209.37|3199.37|3208.03|3198.03|3211.51|3201.51|3208.03|3198.03|40
1621273490000|2021-05-17 17:44:50|3207.97|3197.97|3207.39|3197.39|3208.2|3198.2|3206.89|3196.89|32
1621273500000|2021-05-17 17:45:00|3207.33|3197.33|3207.69|3197.69|3207.69|3197.69|3206.52|3196.52|40
1621273510000|2021-05-17 17:45:10|3207.85|3197.85|3210.29|3200.29|3210.99|3200.99|3207.69|3197.69|38
1621273520000|2021-05-17 17:45:20|3210.24|3200.24|3208.58|3198.58|3211.1|3201.1|3208.3|3198.3|39
1621273530000|2021-05-17 17:45:30|3208.21|3198.21|3207.05|3197.05|3208.49|3198.49|3205.86|3195.86|35
1621273540000|2021-05-17 17:45:40|3207.53|3197.53|3209.78|3199.78|3210.02|3200.02|3207.53|3197.53|37
1621273550000|2021-05-17 17:45:50|3209.63|3199.63|3209.05|3199.05|3210.61|3200.61|3208.85|3198.85|34
1621273560000|2021-05-17 17:46:00|3209.06|3199.06|3215.85|3205.85|3217.35|3207.35|3209.06|3199.06|39
1621273570000|2021-05-17 17:46:10|3215.93|3205.93|3225.67|3215.67|3227.01|3217.01|3215.65|3205.65|40
1621273580000|2021-05-17 17:46:20|3225.86|3215.86|3220.61|3210.61|3228.2|3218.2|3214.84|3204.84|40
1621273590000|2021-05-17 17:46:30|3220.45|3210.45|3220.24|3210.24|3224.39|3214.39|3219.7|3209.7|37
1621273600000|2021-05-17 17:46:40|3220.16|3210.16|3219.66|3209.66|3220.85|3210.85|3218.25|3208.25|39
1621273610000|2021-05-17 17:46:50|3219.35|3209.35|3220.34|3210.34|3220.8|3210.8|3219.35|3209.35|38
1621273620000|2021-05-17 17:47:00|3220.03|3210.03|3214.07|3204.07|3220.03|3210.03|3214.07|3204.07|40
1621273630000|2021-05-17 17:47:10|3213.94|3203.94|3212|3202|3214.73|3204.73|3209.95|3199.95|40
1621273640000|2021-05-17 17:47:20|3211.82|3201.82|3213.6|3203.6|3215.28|3205.28|3209.93|3199.93|39
1621273650000|2021-05-17 17:47:30|3213.87|3203.87|3210.45|3200.45|3215.25|3205.25|3210.14|3200.14|39
1621273660000|2021-05-17 17:47:40|3210.29|3200.29|3214.96|3204.96|3214.96|3204.96|3210.29|3200.29|36
1621273670000|2021-05-17 17:47:50|3214.83|3204.83|3211.11|3201.11|3214.83|3204.83|3209.57|3199.57|35
1621273680000|2021-05-17 17:48:00|3211.2|3201.2|3210.6|3200.6|3211.72|3201.72|3209.5|3199.5|37
1621273690000|2021-05-17 17:48:10|3210.63|3200.63|3210.62|3200.62|3210.63|3200.63|3208.43|3198.43|36
1621273700000|2021-05-17 17:48:20|3210.92|3200.92|3217.8|3207.8|3217.8|3207.8|3210.92|3200.92|37
1621273710000|2021-05-17 17:48:30|3217.83|3207.83|3221.56|3211.56|3221.65|3211.65|3216.75|3206.75|39
1621273720000|2021-05-17 17:48:40|3221.6|3211.6|3228.42|3218.42|3228.42|3218.42|3221.6|3211.6|40
1621273730000|2021-05-17 17:48:50|3228.11|3218.11|3226.44|3216.44|3228.85|3218.85|3226.44|3216.44|39
1621273740000|2021-05-17 17:49:00|3226.34|3216.34|3222.97|3212.97|3226.43|3216.43|3221.85|3211.85|39
1621273750000|2021-05-17 17:49:10|3223.16|3213.16|3227.57|3217.57|3227.57|3217.57|3223.12|3213.12|39
1621273760000|2021-05-17 17:49:20|3227.64|3217.64|3229.81|3219.81|3229.81|3219.81|3226.67|3216.67|38
1621273770000|2021-05-17 17:49:30|3229.78|3219.78|3229|3219|3229.93|3219.93|3226.39|3216.39|39
1621273780000|2021-05-17 17:49:40|3229.04|3219.04|3228.51|3218.51|3229.51|3219.51|3228.49|3218.49|35
1621273790000|2021-05-17 17:49:50|3228.53|3218.53|3228.58|3218.58|3230.02|3220.02|3227.51|3217.51|39
1621273800000|2021-05-17 17:50:00|3228.16|3218.16|3232.42|3222.42|3232.42|3222.42|3228.16|3218.16|38
1621273810000|2021-05-17 17:50:10|3232.67|3222.67|3233.26|3223.26|3234.68|3224.68|3232.5|3222.5|39
1621273820000|2021-05-17 17:50:20|3233.38|3223.38|3232.78|3222.78|3234.06|3224.06|3232.78|3222.78|37
1621273830000|2021-05-17 17:50:30|3232.77|3222.77|3232.17|3222.17|3234.21|3224.21|3231.97|3221.97|36
1621273840000|2021-05-17 17:50:40|3232.01|3222.01|3230.39|3220.39|3232.33|3222.33|3229|3219|40
1621273850000|2021-05-17 17:50:50|3230.25|3220.25|3227.19|3217.19|3230.25|3220.25|3226.15|3216.15|39
1621273860000|2021-05-17 17:51:00|3227.2|3217.2|3223.71|3213.71|3227.72|3217.72|3223.71|3213.71|38
1621273870000|2021-05-17 17:51:10|3223.25|3213.25|3222.26|3212.26|3223.25|3213.25|3219.53|3209.53|37
1621273880000|2021-05-17 17:51:20|3222.44|3212.44|3218.37|3208.37|3222.44|3212.44|3217.8|3207.8|37
1621273890000|2021-05-17 17:51:30|3218.44|3208.44|3220.54|3210.54|3220.54|3210.54|3216.67|3206.67|36
1621273900000|2021-05-17 17:51:40|3220.49|3210.49|3227.83|3217.83|3227.92|3217.92|3220.49|3210.49|39
1621273910000|2021-05-17 17:51:50|3228.35|3218.35|3227.34|3217.34|3229.8|3219.8|3227.22|3217.22|35
1621273920000|2021-05-17 17:52:00|3227.21|3217.21|3225.02|3215.02|3227.82|3217.82|3225.02|3215.02|38
1621273930000|2021-05-17 17:52:10|3224.97|3214.97|3225.11|3215.11|3226.2|3216.2|3223.36|3213.36|39
1621273940000|2021-05-17 17:52:20|3225.26|3215.26|3229.08|3219.08|3229.22|3219.22|3225.26|3215.26|37
1621273950000|2021-05-17 17:52:30|3229.11|3219.11|3231.45|3221.45|3231.45|3221.45|3228.63|3218.63|36
1621273960000|2021-05-17 17:52:40|3231.66|3221.66|3232.03|3222.03|3232.22|3222.22|3230.88|3220.88|30
1621273970000|2021-05-17 17:52:50|3232.58|3222.58|3230.84|3220.84|3234.3|3224.3|3230.84|3220.84|38
1621273980000|2021-05-17 17:53:00|3230.71|3220.71|3228.5|3218.5|3230.99|3220.99|3228|3218|35
1621273990000|2021-05-17 17:53:10|3228.4|3218.4|3230.03|3220.03|3230.03|3220.03|3226.8|3216.8|36
1621274000000|2021-05-17 17:53:20|3230.21|3220.21|3232.81|3222.81|3234.33|3224.33|3230.14|3220.14|39
1621274010000|2021-05-17 17:53:30|3232.65|3222.65|3234.65|3224.65|3235.47|3225.47|3231.63|3221.63|37
1621274020000|2021-05-17 17:53:40|3234.67|3224.67|3231.76|3221.76|3235.66|3225.66|3231.76|3221.76|37
1621274030000|2021-05-17 17:53:50|3231.75|3221.75|3232.17|3222.17|3232.42|3222.42|3230.04|3220.04|35
1621274040000|2021-05-17 17:54:00|3231.97|3221.97|3228.64|3218.64|3232|3222|3228.33|3218.33|34
1621274050000|2021-05-17 17:54:10|3228.29|3218.29|3230.95|3220.95|3232.17|3222.17|3228.22|3218.22|37
1621274060000|2021-05-17 17:54:20|3231.01|3221.01|3232.3|3222.3|3233.91|3223.91|3231.01|3221.01|36
1621274070000|2021-05-17 17:54:30|3232.27|3222.27|3229.59|3219.59|3233.27|3223.27|3229.44|3219.44|37
1621274080000|2021-05-17 17:54:40|3229.32|3219.32|3232.72|3222.72|3232.87|3222.87|3229.32|3219.32|36
1621274090000|2021-05-17 17:54:50|3232.7|3222.7|3233.53|3223.53|3233.7|3223.7|3228.84|3218.84|38
1621274100000|2021-05-17 17:55:00|3233.57|3223.57|3231.08|3221.08|3234.05|3224.05|3231.08|3221.08|33
1621274110000|2021-05-17 17:55:10|3231.07|3221.07|3232.07|3222.07|3232.34|3222.34|3230.63|3220.63|32
1621274120000|2021-05-17 17:55:20|3232|3222|3230.33|3220.33|3232.27|3222.27|3228.62|3218.62|32
1621274130000|2021-05-17 17:55:30|3230.68|3220.68|3229.01|3219.01|3230.88|3220.88|3228.88|3218.88|36
1621274140000|2021-05-17 17:55:40|3229|3219|3228.81|3218.81|3231.91|3221.91|3228.17|3218.17|37
1621274150000|2021-05-17 17:55:50|3228.83|3218.83|3225.21|3215.21|3228.85|3218.85|3224.87|3214.87|34
1621274160000|2021-05-17 17:56:00|3225.16|3215.16|3220.27|3210.27|3225.29|3215.29|3220.07|3210.07|39
1621274170000|2021-05-17 17:56:10|3220.3|3210.3|3218.64|3208.64|3221.92|3211.92|3218.63|3208.63|34
1621274180000|2021-05-17 17:56:20|3218.68|3208.68|3216.83|3206.83|3218.7|3208.7|3216.77|3206.77|36
1621274190000|2021-05-17 17:56:30|3216.99|3206.99|3219.54|3209.54|3221.05|3211.05|3216.75|3206.75|38
1621274200000|2021-05-17 17:56:40|3219.59|3209.59|3217.73|3207.73|3219.59|3209.59|3217.46|3207.46|36
1621274210000|2021-05-17 17:56:50|3217.9|3207.9|3217.45|3207.45|3218.89|3208.89|3217.45|3207.45|35
1621274220000|2021-05-17 17:57:00|3217.44|3207.44|3219.77|3209.77|3220.23|3210.23|3217.44|3207.44|33
1621274230000|2021-05-17 17:57:10|3219.92|3209.92|3218.22|3208.22|3221.66|3211.66|3218.22|3208.22|35
1621274240000|2021-05-17 17:57:20|3218.11|3208.11|3216.52|3206.52|3218.24|3208.24|3216.02|3206.02|37
1621274250000|2021-05-17 17:57:30|3216.57|3206.57|3216.17|3206.17|3216.7|3206.7|3215.85|3205.85|35
1621274260000|2021-05-17 17:57:40|3215.91|3205.91|3215.76|3205.76|3215.91|3205.91|3212.66|3202.66|38
1621274270000|2021-05-17 17:57:50|3216.24|3206.24|3217.83|3207.83|3218.2|3208.2|3216.19|3206.19|37
1621274280000|2021-05-17 17:58:00|3217.82|3207.82|3221.2|3211.2|3221.88|3211.88|3217.82|3207.82|38
1621274290000|2021-05-17 17:58:10|3221.25|3211.25|3219.57|3209.57|3221.46|3211.46|3217.98|3207.98|37
1621274300000|2021-05-17 17:58:20|3219.87|3209.87|3217.43|3207.43|3220.77|3210.77|3217.42|3207.42|40
1621274310000|2021-05-17 17:58:30|3217.46|3207.46|3218.73|3208.73|3220.02|3210.02|3217.33|3207.33|35
1621274320000|2021-05-17 17:58:40|3218.77|3208.77|3219.19|3209.19|3219.19|3209.19|3217.54|3207.54|32
1621274330000|2021-05-17 17:58:50|3218.96|3208.96|3218.46|3208.46|3220.34|3210.34|3218.04|3208.04|37
1621274340000|2021-05-17 17:59:00|3218.48|3208.48|3215.09|3205.09|3218.49|3208.49|3214.91|3204.91|38
1621274350000|2021-05-17 17:59:10|3214.9|3204.9|3211.94|3201.94|3214.9|3204.9|3211.18|3201.18|35
1621274360000|2021-05-17 17:59:20|3212.02|3202.02|3209.68|3199.68|3214.04|3204.04|3209.46|3199.46|39
1621274370000|2021-05-17 17:59:30|3209.44|3199.44|3207.83|3197.83|3209.65|3199.65|3207.17|3197.17|35
1621274380000|2021-05-17 17:59:40|3207.92|3197.92|3207.81|3197.81|3208.27|3198.27|3206.41|3196.41|32
1621274390000|2021-05-17 17:59:50|3207.15|3197.15|3206.62|3196.62|3207.18|3197.18|3204.96|3194.96|40
1621274400000|2021-05-17 18:00:00|3206.58|3196.58|3204.54|3194.54|3206.58|3196.58|3204.46|3194.46|37
1621274410000|2021-05-17 18:00:10|3204.53|3194.53|3200.86|3190.86|3204.71|3194.71|3199.33|3189.33|39
1621274420000|2021-05-17 18:00:20|3199.4|3189.4|3186.18|3176.18|3200|3190|3186.18|3176.18|37
1621274430000|2021-05-17 18:00:30|3186.04|3176.04|3178.47|3168.47|3186.04|3176.04|3178.47|3168.47|37
1621274440000|2021-05-17 18:00:40|3178.54|3168.54|3185.24|3175.24|3185.24|3175.24|3178.54|3168.54|34
1621274450000|2021-05-17 18:00:50|3185.01|3175.01|3181.71|3171.71|3185.01|3175.01|3179.13|3169.13|40
1621274460000|2021-05-17 18:01:00|3181.04|3171.04|3180.91|3170.91|3181.23|3171.23|3179.42|3169.42|39
1621274470000|2021-05-17 18:01:10|3181.02|3171.02|3181.32|3171.32|3181.9|3171.9|3180.93|3170.93|37
1621274480000|2021-05-17 18:01:20|3181.93|3171.93|3180.18|3170.18|3181.93|3171.93|3179.12|3169.12|39
1621274490000|2021-05-17 18:01:30|3180.37|3170.37|3185.76|3175.76|3185.76|3175.76|3180.37|3170.37|40
1621274500000|2021-05-17 18:01:40|3186.26|3176.26|3180.16|3170.16|3186.33|3176.33|3180.07|3170.07|39
1621274510000|2021-05-17 18:01:50|3180.14|3170.14|3178.08|3168.08|3180.14|3170.14|3177.63|3167.63|31
1621274520000|2021-05-17 18:02:00|3178.91|3168.91|3176.6|3166.6|3179.15|3169.15|3175.96|3165.96|38
1621274530000|2021-05-17 18:02:10|3176.75|3166.75|3177.67|3167.67|3177.72|3167.72|3175.79|3165.79|36
1621274540000|2021-05-17 18:02:20|3177.51|3167.51|3180.1|3170.1|3180.22|3170.22|3176.38|3166.38|36
1621274550000|2021-05-17 18:02:30|3180.04|3170.04|3182.25|3172.25|3182.58|3172.58|3177.47|3167.47|38
1621274560000|2021-05-17 18:02:40|3182.5|3172.5|3186.65|3176.65|3187.27|3177.27|3182.37|3172.37|37
1621274570000|2021-05-17 18:02:50|3186.78|3176.78|3198.06|3188.06|3198.23|3188.23|3186.78|3176.78|40
1621274580000|2021-05-17 18:03:00|3198.4|3188.4|3188.05|3178.05|3198.4|3188.4|3188.05|3178.05|38
1621274590000|2021-05-17 18:03:10|3187.78|3177.78|3195.25|3185.25|3195.54|3185.54|3187.02|3177.02|40
1621274600000|2021-05-17 18:03:20|3195.14|3185.14|3199.35|3189.35|3199.35|3189.35|3194.24|3184.24|39
1621274610000|2021-05-17 18:03:30|3198.95|3188.95|3207.71|3197.71|3207.72|3197.72|3198.95|3188.95|40
1621274620000|2021-05-17 18:03:40|3207.88|3197.88|3216.53|3206.53|3216.73|3206.73|3207.88|3197.88|40
1621274630000|2021-05-17 18:03:50|3216.5|3206.5|3216.85|3206.85|3217.27|3207.27|3214.87|3204.87|38
1621274640000|2021-05-17 18:04:00|3217.04|3207.04|3214.92|3204.92|3218.46|3208.46|3214.92|3204.92|36
1621274650000|2021-05-17 18:04:10|3214.74|3204.74|3217.98|3207.98|3218.6|3208.6|3214.73|3204.73|38
1621274660000|2021-05-17 18:04:20|3218.13|3208.13|3218.81|3208.81|3218.95|3208.95|3216.84|3206.84|37
1621274670000|2021-05-17 18:04:30|3218.94|3208.94|3227.79|3217.79|3227.79|3217.79|3218.94|3208.94|38
1621274680000|2021-05-17 18:04:40|3227.66|3217.66|3228.08|3218.08|3229.83|3219.83|3227.07|3217.07|36
1621274690000|2021-05-17 18:04:50|3229.5|3219.5|3227.36|3217.36|3229.5|3219.5|3224.75|3214.75|39
1621274700000|2021-05-17 18:05:00|3227.35|3217.35|3232.55|3222.55|3232.57|3222.57|3227.34|3217.34|37
1621274710000|2021-05-17 18:05:10|3232.59|3222.59|3236.8|3226.8|3236.94|3226.94|3232.59|3222.59|38
1621274720000|2021-05-17 18:05:20|3236.81|3226.81|3236.16|3226.16|3237.21|3227.21|3235.53|3225.53|38
1621274730000|2021-05-17 18:05:30|3235.93|3225.93|3237.6|3227.6|3237.88|3227.88|3235.22|3225.22|32
1621274740000|2021-05-17 18:05:40|3237.42|3227.42|3242.63|3232.63|3242.77|3232.77|3237.42|3227.42|39
1621274750000|2021-05-17 18:05:50|3242.65|3232.65|3252.88|3242.88|3254.72|3244.72|3242.65|3232.65|39
1621274760000|2021-05-17 18:06:00|3253.22|3243.22|3245.79|3235.79|3253.68|3243.68|3245.79|3235.79|38
1621274770000|2021-05-17 18:06:10|3245.81|3235.81|3245.91|3235.91|3250.07|3240.07|3244.67|3234.67|39
1621274780000|2021-05-17 18:06:20|3245.63|3235.63|3250.94|3240.94|3250.94|3240.94|3243.45|3233.45|36
1621274790000|2021-05-17 18:06:30|3252.08|3242.08|3257.76|3247.76|3257.76|3247.76|3251.61|3241.61|39
1621274800000|2021-05-17 18:06:40|3258.69|3248.69|3263.42|3253.42|3263.55|3253.55|3258.32|3248.32|40
1621274810000|2021-05-17 18:06:50|3262.79|3252.79|3266.36|3256.36|3266.36|3256.36|3261.64|3251.64|39
1621274820000|2021-05-17 18:07:00|3266.33|3256.33|3269.01|3259.01|3269.74|3259.74|3265.79|3255.79|40
1621274830000|2021-05-17 18:07:10|3268.96|3258.96|3273.19|3263.19|3273.52|3263.52|3267.24|3257.24|40
1621274840000|2021-05-17 18:07:20|3272.9|3262.9|3275.73|3265.73|3275.98|3265.98|3270.99|3260.99|39
1621274850000|2021-05-17 18:07:30|3275.37|3265.37|3270.97|3260.97|3277.05|3267.05|3270.91|3260.91|38
1621274860000|2021-05-17 18:07:40|3270.98|3260.98|3279.38|3269.38|3279.42|3269.42|3270.98|3260.98|40
1621274870000|2021-05-17 18:07:50|3279.96|3269.96|3279.12|3269.12|3281.64|3271.64|3279.08|3269.08|38
1621274880000|2021-05-17 18:08:00|3280.27|3270.27|3280.78|3270.78|3280.78|3270.78|3278.25|3268.25|38
1621274890000|2021-05-17 18:08:10|3280.83|3270.83|3274.77|3264.77|3280.83|3270.83|3274.77|3264.77|40
1621274900000|2021-05-17 18:08:20|3275.1|3265.1|3276.95|3266.95|3277.1|3267.1|3273.68|3263.68|39
1621274910000|2021-05-17 18:08:30|3276.73|3266.73|3271.7|3261.7|3277.14|3267.14|3271.7|3261.7|39
1621274920000|2021-05-17 18:08:40|3271.81|3261.81|3272.41|3262.41|3273.39|3263.39|3270.25|3260.25|39
1621274930000|2021-05-17 18:08:50|3272.45|3262.45|3270.41|3260.41|3272.45|3262.45|3268.89|3258.89|38
1621274940000|2021-05-17 18:09:00|3270.62|3260.62|3268.91|3258.91|3270.75|3260.75|3263.96|3253.96|39
1621274950000|2021-05-17 18:09:10|3269.53|3259.53|3263.86|3253.86|3272.09|3262.09|3263.74|3253.74|39
1621274960000|2021-05-17 18:09:20|3263.85|3253.85|3261.5|3251.5|3264.18|3254.18|3259.3|3249.3|39
1621274970000|2021-05-17 18:09:30|3261.67|3251.67|3262.89|3252.89|3266.19|3256.19|3261.58|3251.58|39
1621274980000|2021-05-17 18:09:40|3263.11|3253.11|3263.21|3253.21|3265.27|3255.27|3261.25|3251.25|39
1621274990000|2021-05-17 18:09:50|3263.32|3253.32|3264.14|3254.14|3264.36|3254.36|3260.48|3250.48|39
1621275000000|2021-05-17 18:10:00|3264.13|3254.13|3272.99|3262.99|3273.51|3263.51|3263.79|3253.79|38
1621275010000|2021-05-17 18:10:10|3273.25|3263.25|3274.9|3264.9|3275.12|3265.12|3271.91|3261.91|38
1621275020000|2021-05-17 18:10:20|3275.05|3265.05|3280.67|3270.67|3281.27|3271.27|3274.95|3264.95|39
1621275030000|2021-05-17 18:10:30|3280.69|3270.69|3281.69|3271.69|3282.46|3272.46|3280.58|3270.58|38
1621275040000|2021-05-17 18:10:40|3281.28|3271.28|3283.95|3273.95|3284.46|3274.46|3281|3271|39
1621275050000|2021-05-17 18:10:50|3283.97|3273.97|3281.62|3271.62|3284.15|3274.15|3281.62|3271.62|39
1621275060000|2021-05-17 18:11:00|3281.23|3271.23|3278.56|3268.56|3281.41|3271.41|3278.47|3268.47|37
1621275070000|2021-05-17 18:11:10|3278.44|3268.44|3279.92|3269.92|3280.36|3270.36|3278.44|3268.44|35
1621275080000|2021-05-17 18:11:20|3279.05|3269.05|3278.03|3268.03|3279.14|3269.14|3276.98|3266.98|39
1621275090000|2021-05-17 18:11:30|3277.6|3267.6|3273.03|3263.03|3277.6|3267.6|3272.49|3262.49|39
1621275100000|2021-05-17 18:11:40|3273.01|3263.01|3270.9|3260.9|3273.01|3263.01|3270.9|3260.9|39
1621275110000|2021-05-17 18:11:50|3270.88|3260.88|3275.94|3265.94|3276.51|3266.51|3269.99|3259.99|38
1621275120000|2021-05-17 18:12:00|3274.76|3264.76|3279.59|3269.59|3281.5|3271.5|3274.76|3264.76|39
1621275130000|2021-05-17 18:12:10|3280.31|3270.31|3284.94|3274.94|3285.28|3275.28|3280.31|3270.31|38
1621275140000|2021-05-17 18:12:20|3284.95|3274.95|3280.86|3270.86|3285.88|3275.88|3280.85|3270.85|38
1621275150000|2021-05-17 18:12:30|3280.66|3270.66|3277.21|3267.21|3281.03|3271.03|3276.53|3266.53|37
1621275160000|2021-05-17 18:12:40|3276.92|3266.92|3274.81|3264.81|3276.92|3266.92|3273.61|3263.61|40
1621275170000|2021-05-17 18:12:50|3275.68|3265.68|3278.19|3268.19|3281.43|3271.43|3275.68|3265.68|38
1621275180000|2021-05-17 18:13:00|3277|3267|3275.05|3265.05|3279.91|3269.91|3274.8|3264.8|40
1621275190000|2021-05-17 18:13:10|3275.31|3265.31|3273.6|3263.6|3276.95|3266.95|3273.36|3263.36|37
1621275200000|2021-05-17 18:13:20|3272.76|3262.76|3273.96|3263.96|3277.19|3267.19|3272.67|3262.67|38
1621275210000|2021-05-17 18:13:30|3273.7|3263.7|3269.65|3259.65|3274.9|3264.9|3269.65|3259.65|40
1621275220000|2021-05-17 18:13:40|3268.91|3258.91|3269.45|3259.45|3272.08|3262.08|3268.79|3258.79|38
1621275230000|2021-05-17 18:13:50|3269.25|3259.25|3267.35|3257.35|3270.55|3260.55|3267.08|3257.08|38
1621275240000|2021-05-17 18:14:00|3266.62|3256.62|3270.27|3260.27|3270.96|3260.96|3266.43|3256.43|36
1621275250000|2021-05-17 18:14:10|3270.14|3260.14|3266.71|3256.71|3270.44|3260.44|3266.61|3256.61|36
1621275260000|2021-05-17 18:14:20|3266.56|3256.56|3266.16|3256.16|3268.45|3258.45|3265.95|3255.95|35
1621275270000|2021-05-17 18:14:30|3266.32|3256.32|3267.27|3257.27|3267.89|3257.89|3265.82|3255.82|36
1621275280000|2021-05-17 18:14:40|3267.79|3257.79|3274.66|3264.66|3274.66|3264.66|3267.78|3257.78|39
1621275290000|2021-05-17 18:14:50|3274.71|3264.71|3272.2|3262.2|3274.85|3264.85|3270.97|3260.97|35
1621275300000|2021-05-17 18:15:00|3272.7|3262.7|3267.19|3257.19|3272.7|3262.7|3266.72|3256.72|39
1621275310000|2021-05-17 18:15:10|3267.14|3257.14|3266.82|3256.82|3267.67|3257.67|3266.58|3256.58|38
1621275320000|2021-05-17 18:15:20|3266.59|3256.59|3265.73|3255.73|3266.59|3256.59|3264.16|3254.16|39
1621275330000|2021-05-17 18:15:30|3265.66|3255.66|3265.72|3255.72|3267.65|3257.65|3265.66|3255.66|38
1621275340000|2021-05-17 18:15:40|3265.57|3255.57|3266.06|3256.06|3269.58|3259.58|3264.99|3254.99|38
1621275350000|2021-05-17 18:15:50|3266.22|3256.22|3266.13|3256.13|3267.82|3257.82|3265.44|3255.44|39
1621275360000|2021-05-17 18:16:00|3265.52|3255.52|3269.79|3259.79|3269.8|3259.8|3265.4|3255.4|34
1621275370000|2021-05-17 18:16:10|3269.87|3259.87|3266.6|3256.6|3270.02|3260.02|3265.67|3255.67|38
1621275380000|2021-05-17 18:16:20|3268.43|3258.43|3268.39|3258.39|3271.42|3261.42|3268.2|3258.2|40
1621275390000|2021-05-17 18:16:30|3268.59|3258.59|3267.99|3257.99|3268.59|3258.59|3266.79|3256.79|35
1621275400000|2021-05-17 18:16:40|3267.71|3257.71|3266.43|3256.43|3267.71|3257.71|3265.78|3255.78|35
1621275410000|2021-05-17 18:16:50|3265.96|3255.96|3265.96|3255.96|3268.06|3258.06|3265.65|3255.65|39
1621275420000|2021-05-17 18:17:00|3266.06|3256.06|3264.63|3254.63|3266.79|3256.79|3264.63|3254.63|35
1621275430000|2021-05-17 18:17:10|3264.55|3254.55|3264.01|3254.01|3265.56|3255.56|3263.73|3253.73|36
1621275440000|2021-05-17 18:17:20|3263.37|3253.37|3263.58|3253.58|3264.88|3254.88|3262.96|3252.96|39
1621275450000|2021-05-17 18:17:30|3263.77|3253.77|3261.1|3251.1|3263.99|3253.99|3261.1|3251.1|38
1621275460000|2021-05-17 18:17:40|3261.14|3251.14|3259.45|3249.45|3262.16|3252.16|3258.17|3248.17|40
1621275470000|2021-05-17 18:17:50|3259.5|3249.5|3259.24|3249.24|3261.44|3251.44|3259.24|3249.24|39
1621275480000|2021-05-17 18:18:00|3259.04|3249.04|3265.77|3255.77|3266.35|3256.35|3258.49|3248.49|39
1621275490000|2021-05-17 18:18:10|3265.54|3255.54|3262.14|3252.14|3266.26|3256.26|3261.57|3251.57|40
1621275500000|2021-05-17 18:18:20|3262.2|3252.2|3259.46|3249.46|3262.21|3252.21|3259.44|3249.44|34
1621275510000|2021-05-17 18:18:30|3259.49|3249.49|3260.72|3250.72|3261.17|3251.17|3256.48|3246.48|38
1621275520000|2021-05-17 18:18:40|3260.6|3250.6|3255.9|3245.9|3260.72|3250.72|3255.82|3245.82|37
1621275530000|2021-05-17 18:18:50|3256.7|3246.7|3255.69|3245.69|3256.7|3246.7|3255.46|3245.46|38
1621275540000|2021-05-17 18:19:00|3255.56|3245.56|3256.69|3246.69|3258.05|3248.05|3255.53|3245.53|39
1621275550000|2021-05-17 18:19:10|3256.65|3246.65|3254.35|3244.35|3256.67|3246.67|3254.35|3244.35|39
1621275560000|2021-05-17 18:19:20|3254.17|3244.17|3255.39|3245.39|3257.07|3247.07|3254.06|3244.06|37
1621275570000|2021-05-17 18:19:30|3255.09|3245.09|3254.95|3244.95|3255.72|3245.72|3254.2|3244.2|39
1621275580000|2021-05-17 18:19:40|3255.44|3245.44|3255.78|3245.78|3256|3246|3253.71|3243.71|37
1621275590000|2021-05-17 18:19:50|3255.8|3245.8|3259.24|3249.24|3259.26|3249.26|3255.8|3245.8|36
1621275600000|2021-05-17 18:20:00|3259.47|3249.47|3261.93|3251.93|3261.93|3251.93|3258.66|3248.66|36
1621275610000|2021-05-17 18:20:10|3261.75|3251.75|3269.84|3259.84|3271.26|3261.26|3261.75|3251.75|39
1621275620000|2021-05-17 18:20:20|3269.58|3259.58|3269.52|3259.52|3271.42|3261.42|3268.43|3258.43|40
1621275630000|2021-05-17 18:20:30|3269.85|3259.85|3269.4|3259.4|3271.26|3261.26|3268.84|3258.84|39
1621275640000|2021-05-17 18:20:40|3268.39|3258.39|3264.22|3254.22|3268.39|3258.39|3264.19|3254.19|38
1621275650000|2021-05-17 18:20:50|3264.1|3254.1|3269.53|3259.53|3270.52|3260.52|3264.1|3254.1|39
1621275660000|2021-05-17 18:21:00|3269.42|3259.42|3267.32|3257.32|3269.42|3259.42|3265.57|3255.57|38
1621275670000|2021-05-17 18:21:10|3266.98|3256.98|3263.95|3253.95|3266.98|3256.98|3263.62|3253.62|37
1621275680000|2021-05-17 18:21:20|3264.51|3254.51|3262.43|3252.43|3264.52|3254.52|3261.88|3251.88|39
1621275690000|2021-05-17 18:21:30|3261.81|3251.81|3260.52|3250.52|3262.41|3252.41|3256.77|3246.77|36
1621275700000|2021-05-17 18:21:40|3260.53|3250.53|3263.31|3253.31|3263.8|3253.8|3258.96|3248.96|37
1621275710000|2021-05-17 18:21:50|3263.01|3253.01|3260.36|3250.36|3263.12|3253.12|3259.94|3249.94|35
1621275720000|2021-05-17 18:22:00|3260.68|3250.68|3260.61|3250.61|3260.68|3250.68|3259.96|3249.96|36
1621275730000|2021-05-17 18:22:10|3261.19|3251.19|3268.28|3258.28|3268.45|3258.45|3261.19|3251.19|38
1621275740000|2021-05-17 18:22:20|3268.06|3258.06|3268.73|3258.73|3269.1|3259.1|3264.32|3254.32|40
1621275750000|2021-05-17 18:22:30|3269.19|3259.19|3274.87|3264.87|3276.76|3266.76|3268.94|3258.94|39
1621275760000|2021-05-17 18:22:40|3274.86|3264.86|3277.67|3267.67|3281.34|3271.34|3274.86|3264.86|40
1621275770000|2021-05-17 18:22:50|3277.59|3267.59|3279.14|3269.14|3279.46|3269.46|3274.41|3264.41|40
1621275780000|2021-05-17 18:23:00|3279.2|3269.2|3277.21|3267.21|3279.6|3269.6|3276.9|3266.9|38
1621275790000|2021-05-17 18:23:10|3277.7|3267.7|3275.7|3265.7|3278.53|3268.53|3275.63|3265.63|38
1621275800000|2021-05-17 18:23:20|3275.65|3265.65|3271.5|3261.5|3275.65|3265.65|3269.66|3259.66|39
1621275810000|2021-05-17 18:23:30|3271.76|3261.76|3280|3270|3280.2|3270.2|3271.76|3261.76|39
1621275820000|2021-05-17 18:23:40|3280.03|3270.03|3279.23|3269.23|3282.33|3272.33|3278.71|3268.71|39
1621275830000|2021-05-17 18:23:50|3279.01|3269.01|3280.9|3270.9|3283.16|3273.16|3278.95|3268.95|38
1621275840000|2021-05-17 18:24:00|3280.84|3270.84|3282.55|3272.55|3282.55|3272.55|3278.68|3268.68|40
1621275850000|2021-05-17 18:24:10|3282.59|3272.59|3281.72|3271.72|3282.59|3272.59|3279.54|3269.54|38
1621275860000|2021-05-17 18:24:20|3282.1|3272.1|3284.17|3274.17|3284.17|3274.17|3281.69|3271.69|39
1621275870000|2021-05-17 18:24:30|3284.16|3274.16|3285.61|3275.61|3285.61|3275.61|3282.96|3272.96|36
1621275880000|2021-05-17 18:24:40|3285.64|3275.64|3285.3|3275.3|3286.01|3276.01|3283.95|3273.95|39
1621275890000|2021-05-17 18:24:50|3285.1|3275.1|3285.14|3275.14|3286.03|3276.03|3284.1|3274.1|36
1621275900000|2021-05-17 18:25:00|3284.87|3274.87|3284.91|3274.91|3287.06|3277.06|3284.23|3274.23|39
1621275910000|2021-05-17 18:25:10|3284.77|3274.77|3283.01|3273.01|3284.99|3274.99|3282.34|3272.34|38
1621275920000|2021-05-17 18:25:20|3282.67|3272.67|3282.33|3272.33|3283.01|3273.01|3279.68|3269.68|37
1621275930000|2021-05-17 18:25:30|3281.91|3271.91|3284.01|3274.01|3285.15|3275.15|3280.73|3270.73|37
1621275940000|2021-05-17 18:25:40|3284.06|3274.06|3287.22|3277.22|3287.22|3277.22|3284.06|3274.06|38
1621275950000|2021-05-17 18:25:50|3287.52|3277.52|3287.82|3277.82|3288.65|3278.65|3287.32|3277.32|36
1621275960000|2021-05-17 18:26:00|3287.96|3277.96|3287.3|3277.3|3289.34|3279.34|3287.3|3277.3|38
1621275970000|2021-05-17 18:26:10|3287.41|3277.41|3288.47|3278.47|3289.35|3279.35|3287.21|3277.21|35
1621275980000|2021-05-17 18:26:20|3288.51|3278.51|3295.29|3285.29|3295.29|3285.29|3288.38|3278.38|38
1621275990000|2021-05-17 18:26:30|3295.3|3285.3|3293.81|3283.81|3298.05|3288.05|3293.81|3283.81|39
1621276000000|2021-05-17 18:26:40|3293.78|3283.78|3290.68|3280.68|3293.78|3283.78|3290.52|3280.52|40
1621276010000|2021-05-17 18:26:50|3290.82|3280.82|3294.62|3284.62|3295.1|3285.1|3290.82|3280.82|40
1621276020000|2021-05-17 18:27:00|3294.48|3284.48|3290.77|3280.77|3294.48|3284.48|3290.07|3280.07|39
1621276030000|2021-05-17 18:27:10|3290.59|3280.59|3289.04|3279.04|3290.59|3280.59|3286.87|3276.87|38
1621276040000|2021-05-17 18:27:20|3289.61|3279.61|3289.91|3279.91|3290.59|3280.59|3288.7|3278.7|37
1621276050000|2021-05-17 18:27:30|3290.39|3280.39|3295.42|3285.42|3295.42|3285.42|3290.39|3280.39|39
1621276060000|2021-05-17 18:27:40|3295.55|3285.55|3296.5|3286.5|3297.09|3287.09|3294.65|3284.65|37
1621276070000|2021-05-17 18:27:50|3297.26|3287.26|3300.01|3290.01|3300.03|3290.03|3296.62|3286.62|40
1621276080000|2021-05-17 18:28:00|3299.85|3289.85|3297.49|3287.49|3299.91|3289.91|3297.07|3287.07|39
1621276090000|2021-05-17 18:28:10|3297.47|3287.47|3295.1|3285.1|3297.98|3287.98|3294.7|3284.7|38
1621276100000|2021-05-17 18:28:20|3296.36|3286.36|3297.55|3287.55|3297.8|3287.8|3296.26|3286.26|37
1621276110000|2021-05-17 18:28:30|3297.47|3287.47|3298.84|3288.84|3298.87|3288.87|3295.95|3285.95|39
1621276120000|2021-05-17 18:28:40|3298.76|3288.76|3297.99|3287.99|3299.24|3289.24|3296.64|3286.64|39
1621276130000|2021-05-17 18:28:50|3298.23|3288.23|3298.53|3288.53|3299.31|3289.31|3297.94|3287.94|36
1621276140000|2021-05-17 18:29:00|3298.54|3288.54|3295.63|3285.63|3298.78|3288.78|3294.91|3284.91|39
1621276150000|2021-05-17 18:29:10|3295.73|3285.73|3293.86|3283.86|3295.73|3285.73|3292.26|3282.26|39
1621276160000|2021-05-17 18:29:20|3293.41|3283.41|3293.56|3283.56|3295.7|3285.7|3292.41|3282.41|39
1621276170000|2021-05-17 18:29:30|3293.53|3283.53|3293.62|3283.62|3293.92|3283.92|3290.87|3280.87|39
1621276180000|2021-05-17 18:29:40|3293.82|3283.82|3289.12|3279.12|3293.88|3283.88|3289.05|3279.05|40
1621276190000|2021-05-17 18:29:50|3289.36|3279.36|3291.89|3281.89|3291.94|3281.94|3289.01|3279.01|39
1621276200000|2021-05-17 18:30:00|3291.77|3281.77|3290.01|3280.01|3291.96|3281.96|3289.96|3279.96|36
1621276210000|2021-05-17 18:30:10|3289.45|3279.45|3288.25|3278.25|3289.45|3279.45|3287.79|3277.79|36
1621276220000|2021-05-17 18:30:20|3287.79|3277.79|3283.02|3273.02|3287.79|3277.79|3282.58|3272.58|37
1621276230000|2021-05-17 18:30:30|3283.81|3273.81|3282.06|3272.06|3285.79|3275.79|3281.08|3271.08|38
1621276240000|2021-05-17 18:30:40|3281.91|3271.91|3280.35|3270.35|3282.13|3272.13|3280.19|3270.19|39
1621276250000|2021-05-17 18:30:50|3280.41|3270.41|3278.74|3268.74|3280.66|3270.66|3278.18|3268.18|37
1621276260000|2021-05-17 18:31:00|3278.77|3268.77|3280.67|3270.67|3280.79|3270.79|3278.63|3268.63|37
1621276270000|2021-05-17 18:31:10|3281.07|3271.07|3287.71|3277.71|3288.14|3278.14|3281.07|3271.07|37
1621276280000|2021-05-17 18:31:20|3287.61|3277.61|3290.54|3280.54|3290.54|3280.54|3286.37|3276.37|38
1621276290000|2021-05-17 18:31:30|3290.84|3280.84|3288.65|3278.65|3290.84|3280.84|3286.51|3276.51|36
1621276300000|2021-05-17 18:31:40|3288.77|3278.77|3288.63|3278.63|3289.11|3279.11|3285.99|3275.99|40
1621276310000|2021-05-17 18:31:50|3288.72|3278.72|3289.01|3279.01|3289.01|3279.01|3287.1|3277.1|40
1621276320000|2021-05-17 18:32:00|3288.99|3278.99|3293.6|3283.6|3293.6|3283.6|3288.94|3278.94|39
1621276330000|2021-05-17 18:32:10|3294.38|3284.38|3295.93|3285.93|3296.19|3286.19|3293.31|3283.31|40
1621276340000|2021-05-17 18:32:20|3296.27|3286.27|3295.3|3285.3|3296.5|3286.5|3293.98|3283.98|39
1621276350000|2021-05-17 18:32:30|3295.47|3285.47|3297.15|3287.15|3297.17|3287.17|3295.29|3285.29|37
1621276360000|2021-05-17 18:32:40|3297.19|3287.19|3299.31|3289.31|3299.92|3289.92|3297.19|3287.19|37
1621276370000|2021-05-17 18:32:50|3299.27|3289.27|3301.47|3291.47|3302.64|3292.64|3299.27|3289.27|38
1621276380000|2021-05-17 18:33:00|3302.32|3292.32|3301.23|3291.23|3302.45|3292.45|3299.11|3289.11|37
1621276390000|2021-05-17 18:33:10|3301.53|3291.53|3302.26|3292.26|3302.45|3292.45|3300.18|3290.18|35
1621276400000|2021-05-17 18:33:20|3302.19|3292.19|3301.97|3291.97|3303.07|3293.07|3300.11|3290.11|36
1621276410000|2021-05-17 18:33:30|3302.72|3292.72|3310.69|3300.69|3310.69|3300.69|3302.72|3292.72|37
1621276420000|2021-05-17 18:33:40|3310.89|3300.89|3312.9|3302.9|3313.14|3303.14|3310.89|3300.89|40
1621276430000|2021-05-17 18:33:50|3313.08|3303.08|3313.37|3303.37|3314.54|3304.54|3312.46|3302.46|39
1621276440000|2021-05-17 18:34:00|3313.98|3303.98|3313.45|3303.45|3314.05|3304.05|3313.15|3303.15|34
1621276450000|2021-05-17 18:34:10|3313.52|3303.52|3312.33|3302.33|3313.78|3303.78|3309.17|3299.17|38
1621276460000|2021-05-17 18:34:20|3311.85|3301.85|3309.81|3299.81|3311.87|3301.87|3309.81|3299.81|38
1621276470000|2021-05-17 18:34:30|3309.76|3299.76|3306.46|3296.46|3309.86|3299.86|3304.96|3294.96|39
1621276480000|2021-05-17 18:34:40|3307.59|3297.59|3306.61|3296.61|3310.11|3300.11|3306.61|3296.61|38
1621276490000|2021-05-17 18:34:50|3306.22|3296.22|3307.3|3297.3|3308.24|3298.24|3305.38|3295.38|40
1621276500000|2021-05-17 18:35:00|3307.65|3297.65|3311.2|3301.2|3311.2|3301.2|3306.36|3296.36|40
1621276510000|2021-05-17 18:35:10|3311.14|3301.14|3310.83|3300.83|3311.74|3301.74|3308.25|3298.25|39
1621276520000|2021-05-17 18:35:20|3311.29|3301.29|3311.41|3301.41|3311.6|3301.6|3309.67|3299.67|35
1621276530000|2021-05-17 18:35:30|3311.63|3301.63|3315.75|3305.75|3315.75|3305.75|3311.42|3301.42|37
1621276540000|2021-05-17 18:35:40|3315.87|3305.87|3314.2|3304.2|3315.9|3305.9|3312.01|3302.01|39
1621276550000|2021-05-17 18:35:50|3314.16|3304.16|3309.2|3299.2|3314.16|3304.16|3309.2|3299.2|40
1621276560000|2021-05-17 18:36:00|3309.06|3299.06|3313.07|3303.07|3313.6|3303.6|3309.06|3299.06|39
1621276570000|2021-05-17 18:36:10|3312.97|3302.97|3313.04|3303.04|3313.1|3303.1|3312.27|3302.27|35
1621276580000|2021-05-17 18:36:20|3313.05|3303.05|3309.84|3299.84|3313.05|3303.05|3308.81|3298.81|40
1621276590000|2021-05-17 18:36:30|3310.23|3300.23|3312.93|3302.93|3313.14|3303.14|3310.23|3300.23|38
1621276600000|2021-05-17 18:36:40|3312.82|3302.82|3312.85|3302.85|3312.97|3302.97|3310.84|3300.84|39
1621276610000|2021-05-17 18:36:50|3312.86|3302.86|3311.96|3301.96|3313.02|3303.02|3311.13|3301.13|31
1621276620000|2021-05-17 18:37:00|3312.01|3302.01|3312.5|3302.5|3312.95|3302.95|3311.45|3301.45|38
1621276630000|2021-05-17 18:37:10|3312.62|3302.62|3312.35|3302.35|3313.22|3303.22|3312.13|3302.13|32
1621276640000|2021-05-17 18:37:20|3312.54|3302.54|3312.68|3302.68|3313.59|3303.59|3312.41|3302.41|35
1621276650000|2021-05-17 18:37:30|3312.14|3302.14|3314.6|3304.6|3314.98|3304.98|3312.07|3302.07|37
1621276660000|2021-05-17 18:37:40|3314.81|3304.81|3316.64|3306.64|3317.04|3307.04|3314.36|3304.36|38
1621276670000|2021-05-17 18:37:50|3316.68|3306.68|3315.33|3305.33|3316.68|3306.68|3312.25|3302.25|36
1621276680000|2021-05-17 18:38:00|3315.22|3305.22|3315.53|3305.53|3317.68|3307.68|3315.04|3305.04|38
1621276690000|2021-05-17 18:38:10|3315.26|3305.26|3317.56|3307.56|3317.56|3307.56|3314.38|3304.38|37
1621276700000|2021-05-17 18:38:20|3317.73|3307.73|3316.72|3306.72|3317.75|3307.75|3315.36|3305.36|40
1621276710000|2021-05-17 18:38:30|3316.76|3306.76|3317.28|3307.28|3320.48|3310.48|3316.76|3306.76|38
1621276720000|2021-05-17 18:38:40|3317.02|3307.02|3314.74|3304.74|3317.47|3307.47|3313.96|3303.96|38
1621276730000|2021-05-17 18:38:50|3314.53|3304.53|3316.58|3306.58|3319.26|3309.26|3314.15|3304.15|39
1621276740000|2021-05-17 18:39:00|3316.59|3306.59|3316.58|3306.58|3318.91|3308.91|3314.15|3304.15|40
1621276750000|2021-05-17 18:39:10|3316.71|3306.71|3318.63|3308.63|3321.2|3311.2|3316.29|3306.29|39
1621276760000|2021-05-17 18:39:20|3318.2|3308.2|3323.77|3313.77|3323.86|3313.86|3318.2|3308.2|40
1621276770000|2021-05-17 18:39:30|3323.25|3313.25|3323.63|3313.63|3323.66|3313.66|3322.12|3312.12|37
1621276780000|2021-05-17 18:39:40|3322.77|3312.77|3324.3|3314.3|3324.3|3314.3|3322.76|3312.76|35
1621276790000|2021-05-17 18:39:50|3324.16|3314.16|3325.52|3315.52|3325.52|3315.52|3323.65|3313.65|38
1621276800000|2021-05-17 18:40:00|3325.51|3315.51|3324.65|3314.65|3326.52|3316.52|3324.5|3314.5|35
1621276810000|2021-05-17 18:40:10|3324.84|3314.84|3327.37|3317.37|3327.61|3317.61|3324.75|3314.75|38
1621276820000|2021-05-17 18:40:20|3327.38|3317.38|3330.17|3320.17|3330.84|3320.84|3327.38|3317.38|36
1621276830000|2021-05-17 18:40:30|3330.35|3320.35|3335|3325|3335|3325|3328.23|3318.23|37
1621276840000|2021-05-17 18:40:40|3335.19|3325.19|3338.15|3328.15|3338.15|3328.15|3335.19|3325.19|39
1621276850000|2021-05-17 18:40:50|3338.07|3328.07|3336.88|3326.88|3338.6|3328.6|3336.39|3326.39|38
1621276860000|2021-05-17 18:41:00|3336.85|3326.85|3339.44|3329.44|3340.34|3330.34|3335.72|3325.72|39
1621276870000|2021-05-17 18:41:10|3338.77|3328.77|3340.1|3330.1|3340.19|3330.19|3337.85|3327.85|37
1621276880000|2021-05-17 18:41:20|3340.18|3330.18|3338.17|3328.17|3340.25|3330.25|3337.63|3327.63|34
1621276890000|2021-05-17 18:41:30|3338.23|3328.23|3339.38|3329.38|3339.49|3329.49|3338.23|3328.23|35
1621276900000|2021-05-17 18:41:40|3340.08|3330.08|3339.4|3329.4|3340.71|3330.71|3339.04|3329.04|35
1621276910000|2021-05-17 18:41:50|3339.33|3329.33|3338.55|3328.55|3339.36|3329.36|3338.31|3328.31|37
1621276920000|2021-05-17 18:42:00|3338.63|3328.63|3339.77|3329.77|3339.77|3329.77|3336.78|3326.78|37
1621276930000|2021-05-17 18:42:10|3339.53|3329.53|3341.27|3331.27|3342.89|3332.89|3339.39|3329.39|39
1621276940000|2021-05-17 18:42:20|3340.82|3330.82|3343.19|3333.19|3344.05|3334.05|3340.55|3330.55|39
1621276950000|2021-05-17 18:42:30|3343.25|3333.25|3346.37|3336.37|3346.39|3336.39|3342.93|3332.93|39
1621276960000|2021-05-17 18:42:40|3347.42|3337.42|3346.74|3336.74|3347.42|3337.42|3345.94|3335.94|39
1621276970000|2021-05-17 18:42:50|3347.03|3337.03|3346.86|3336.86|3349.14|3339.14|3345.74|3335.74|39
1621276980000|2021-05-17 18:43:00|3347.65|3337.65|3346.64|3336.64|3348.53|3338.53|3346.3|3336.3|39
1621276990000|2021-05-17 18:43:10|3346.57|3336.57|3346.81|3336.81|3347.19|3337.19|3344.98|3334.98|37
1621277000000|2021-05-17 18:43:20|3347.97|3337.97|3347.19|3337.19|3349.77|3339.77|3347.19|3337.19|39
1621277010000|2021-05-17 18:43:30|3347.22|3337.22|3350.12|3340.12|3350.12|3340.12|3346.94|3336.94|36
1621277020000|2021-05-17 18:43:40|3350.13|3340.13|3351.35|3341.35|3351.53|3341.53|3350.13|3340.13|40
1621277030000|2021-05-17 18:43:50|3351.25|3341.25|3350.83|3340.83|3351.29|3341.29|3349.66|3339.66|32
1621277040000|2021-05-17 18:44:00|3350.72|3340.72|3351.78|3341.78|3353.65|3343.65|3350.48|3340.48|35
1621277050000|2021-05-17 18:44:10|3351.77|3341.77|3349.82|3339.82|3352.51|3342.51|3349.82|3339.82|34
1621277060000|2021-05-17 18:44:20|3349.25|3339.25|3349.17|3339.17|3349.25|3339.25|3347.61|3337.61|39
1621277070000|2021-05-17 18:44:30|3349.21|3339.21|3349.31|3339.31|3351.13|3341.13|3348.72|3338.72|37
1621277080000|2021-05-17 18:44:40|3349.04|3339.04|3352.04|3342.04|3353.39|3343.39|3348.95|3338.95|39
1621277090000|2021-05-17 18:44:50|3352.03|3342.03|3351.47|3341.47|3352.27|3342.27|3351.26|3341.26|36
1621277100000|2021-05-17 18:45:00|3351.23|3341.23|3349.91|3339.91|3351.44|3341.44|3348.83|3338.83|39
1621277110000|2021-05-17 18:45:10|3349.94|3339.94|3350.18|3340.18|3351.91|3341.91|3349.94|3339.94|38
1621277120000|2021-05-17 18:45:20|3350.25|3340.25|3350.21|3340.21|3351.68|3341.68|3348.76|3338.76|38
1621277130000|2021-05-17 18:45:30|3349.8|3339.8|3349.44|3339.44|3351.74|3341.74|3348.72|3338.72|39
1621277140000|2021-05-17 18:45:40|3349.56|3339.56|3349.55|3339.55|3351.25|3341.25|3349.12|3339.12|32
1621277150000|2021-05-17 18:45:50|3349.62|3339.62|3352.28|3342.28|3352.49|3342.49|3349.55|3339.55|40
1621277160000|2021-05-17 18:46:00|3352.27|3342.27|3347.2|3337.2|3352.27|3342.27|3346.92|3336.92|39
1621277170000|2021-05-17 18:46:10|3347.1|3337.1|3346.6|3336.6|3347.1|3337.1|3345.17|3335.17|36
1621277180000|2021-05-17 18:46:20|3347.02|3337.02|3344.92|3334.92|3347.36|3337.36|3344.53|3334.53|39
1621277190000|2021-05-17 18:46:30|3345.14|3335.14|3346.15|3336.15|3349.82|3339.82|3344.72|3334.72|38
1621277200000|2021-05-17 18:46:40|3346.26|3336.26|3347.87|3337.87|3348.08|3338.08|3345.24|3335.24|40
1621277210000|2021-05-17 18:46:50|3347.96|3337.96|3346.09|3336.09|3350.46|3340.46|3345.84|3335.84|38
1621277220000|2021-05-17 18:47:00|3346.42|3336.42|3349.49|3339.49|3349.49|3339.49|3346.42|3336.42|37
1621277230000|2021-05-17 18:47:10|3350.15|3340.15|3354.97|3344.97|3356.73|3346.73|3350.15|3340.15|39
1621277240000|2021-05-17 18:47:20|3355.11|3345.11|3356.43|3346.43|3356.52|3346.52|3354.98|3344.98|37
1621277250000|2021-05-17 18:47:30|3356.15|3346.15|3356.02|3346.02|3357.06|3347.06|3356.01|3346.01|39
1621277260000|2021-05-17 18:47:40|3356.11|3346.11|3360.37|3350.37|3360.6|3350.6|3355.84|3345.84|34
1621277270000|2021-05-17 18:47:50|3360.45|3350.45|3364.93|3354.93|3364.93|3354.93|3359.47|3349.47|38
1621277280000|2021-05-17 18:48:00|3365.53|3355.53|3356.5|3346.5|3365.78|3355.78|3356.19|3346.19|40
1621277290000|2021-05-17 18:48:10|3356.39|3346.39|3356.89|3346.89|3358.98|3348.98|3356.39|3346.39|39
1621277300000|2021-05-17 18:48:20|3356.72|3346.72|3362.04|3352.04|3362.04|3352.04|3356.07|3346.07|36
1621277310000|2021-05-17 18:48:30|3362.67|3352.67|3363.53|3353.53|3364.72|3354.72|3362.67|3352.67|40
1621277320000|2021-05-17 18:48:40|3363.73|3353.73|3364.06|3354.06|3364.5|3354.5|3363.09|3353.09|38
1621277330000|2021-05-17 18:48:50|3363.96|3353.96|3361.94|3351.94|3364.82|3354.82|3361.94|3351.94|38
1621277340000|2021-05-17 18:49:00|3361.55|3351.55|3362.49|3352.49|3365.14|3355.14|3361.55|3351.55|38
1621277350000|2021-05-17 18:49:10|3362.72|3352.72|3364.59|3354.59|3364.72|3354.72|3362.01|3352.01|37
1621277360000|2021-05-17 18:49:20|3365.4|3355.4|3363.28|3353.28|3365.4|3355.4|3362.77|3352.77|38
1621277370000|2021-05-17 18:49:30|3363.93|3353.93|3364.43|3354.43|3366.17|3356.17|3363.75|3353.75|39
1621277380000|2021-05-17 18:49:40|3364.23|3354.23|3361.65|3351.65|3365.18|3355.18|3361.46|3351.46|37
1621277390000|2021-05-17 18:49:50|3362.08|3352.08|3366.4|3356.4|3366.4|3356.4|3362.05|3352.05|37
1621277400000|2021-05-17 18:50:00|3366.64|3356.64|3366.79|3356.79|3367.01|3357.01|3364.79|3354.79|40
1621277410000|2021-05-17 18:50:10|3367.43|3357.43|3367.49|3357.49|3368.61|3358.61|3366.45|3356.45|40
1621277420000|2021-05-17 18:50:20|3367.69|3357.69|3367.43|3357.43|3369.87|3359.87|3367.42|3357.42|33
1621277430000|2021-05-17 18:50:30|3367.35|3357.35|3369.71|3359.71|3370.05|3360.05|3367.22|3357.22|37
1621277440000|2021-05-17 18:50:40|3369.8|3359.8|3371.98|3361.98|3372.62|3362.62|3369.65|3359.65|38
1621277450000|2021-05-17 18:50:50|3371.99|3361.99|3371.11|3361.11|3372.39|3362.39|3370.13|3360.13|30
1621277460000|2021-05-17 18:51:00|3371.13|3361.13|3371.82|3361.82|3371.98|3361.98|3369.88|3359.88|39
1621277470000|2021-05-17 18:51:10|3371.83|3361.83|3371.2|3361.2|3372.01|3362.01|3370.77|3360.77|37
1621277480000|2021-05-17 18:51:20|3371.42|3361.42|3368.68|3358.68|3371.53|3361.53|3367.83|3357.83|36
1621277490000|2021-05-17 18:51:30|3368.94|3358.94|3370.74|3360.74|3371.34|3361.34|3368.94|3358.94|38
1621277500000|2021-05-17 18:51:40|3370.8|3360.8|3371.09|3361.09|3372.08|3362.08|3370.34|3360.34|35
1621277510000|2021-05-17 18:51:50|3370.74|3360.74|3373.49|3363.49|3373.6|3363.6|3370.52|3360.52|40
1621277520000|2021-05-17 18:52:00|3373.34|3363.34|3374.84|3364.84|3375.28|3365.28|3372.74|3362.74|40
1621277530000|2021-05-17 18:52:10|3374.41|3364.41|3375.7|3365.7|3376.47|3366.47|3374.41|3364.41|36
1621277540000|2021-05-17 18:52:20|3375.71|3365.71|3376.23|3366.23|3376.3|3366.3|3375.28|3365.28|37
1621277550000|2021-05-17 18:52:30|3376.36|3366.36|3374.18|3364.18|3378.01|3368.01|3374.01|3364.01|40
1621277560000|2021-05-17 18:52:40|3374.21|3364.21|3375.4|3365.4|3375.75|3365.75|3374.21|3364.21|35
1621277570000|2021-05-17 18:52:50|3375.39|3365.39|3376.62|3366.62|3376.62|3366.62|3374.46|3364.46|38
1621277580000|2021-05-17 18:53:00|3376.4|3366.4|3376.15|3366.15|3376.4|3366.4|3374.97|3364.97|36
1621277590000|2021-05-17 18:53:10|3376.07|3366.07|3378.92|3368.92|3378.92|3368.92|3376.01|3366.01|33
1621277600000|2021-05-17 18:53:20|3378.42|3368.42|3377.81|3367.81|3378.66|3368.66|3376.4|3366.4|33
1621277610000|2021-05-17 18:53:30|3377.66|3367.66|3381.65|3371.65|3381.65|3371.65|3377.35|3367.35|32
1621277620000|2021-05-17 18:53:40|3381.72|3371.72|3381.02|3371.02|3383.2|3373.2|3380.13|3370.13|35
1621277630000|2021-05-17 18:53:50|3381.05|3371.05|3377.52|3367.52|3382.17|3372.17|3376.57|3366.57|37
1621277640000|2021-05-17 18:54:00|3377.01|3367.01|3378.21|3368.21|3378.21|3368.21|3376.31|3366.31|35
1621277650000|2021-05-17 18:54:10|3377.36|3367.36|3378.11|3368.11|3379.64|3369.64|3377.36|3367.36|37
1621277660000|2021-05-17 18:54:20|3378.67|3368.67|3380.56|3370.56|3381.95|3371.95|3378.67|3368.67|38
1621277670000|2021-05-17 18:54:30|3380.55|3370.55|3378.38|3368.38|3380.55|3370.55|3378.24|3368.24|39
1621277680000|2021-05-17 18:54:40|3378.67|3368.67|3379.38|3369.38|3379.59|3369.59|3378.63|3368.63|36
1621277690000|2021-05-17 18:54:50|3379.36|3369.36|3379.11|3369.11|3379.69|3369.69|3377.76|3367.76|32
1621277700000|2021-05-17 18:55:00|3379.09|3369.09|3375.35|3365.35|3379.09|3369.09|3375.35|3365.35|37
1621277710000|2021-05-17 18:55:10|3375.17|3365.17|3373.12|3363.12|3375.17|3365.17|3372.85|3362.85|36
1621277720000|2021-05-17 18:55:20|3372.9|3362.9|3369.23|3359.23|3372.9|3362.9|3369.03|3359.03|36
1621277730000|2021-05-17 18:55:30|3369.24|3359.24|3369.94|3359.94|3372.03|3362.03|3368.65|3358.65|38
1621277740000|2021-05-17 18:55:40|3369.63|3359.63|3371.15|3361.15|3371.74|3361.74|3368.08|3358.08|39
1621277750000|2021-05-17 18:55:50|3371.25|3361.25|3369.2|3359.2|3372.62|3362.62|3368.49|3358.49|38
1621277760000|2021-05-17 18:56:00|3369.24|3359.24|3365.78|3355.78|3369.24|3359.24|3365.64|3355.64|32
1621277770000|2021-05-17 18:56:10|3365.63|3355.63|3368.74|3358.74|3368.74|3358.74|3364.28|3354.28|38
1621277780000|2021-05-17 18:56:20|3368.75|3358.75|3367.36|3357.36|3368.75|3358.75|3366.64|3356.64|38
1621277790000|2021-05-17 18:56:30|3367.03|3357.03|3365.93|3355.93|3368.66|3358.66|3365.91|3355.91|36
1621277800000|2021-05-17 18:56:40|3365.95|3355.95|3364.77|3354.77|3365.95|3355.95|3364.05|3354.05|36
1621277810000|2021-05-17 18:56:50|3364.47|3354.47|3363.82|3353.82|3364.72|3354.72|3363.62|3353.62|36
1621277820000|2021-05-17 18:57:00|3363.8|3353.8|3362.87|3352.87|3363.81|3353.81|3361.99|3351.99|38
1621277830000|2021-05-17 18:57:10|3362.83|3352.83|3362.45|3352.45|3363.31|3353.31|3362.37|3352.37|37
1621277840000|2021-05-17 18:57:20|3362.47|3352.47|3362.25|3352.25|3362.47|3352.47|3361.63|3351.63|29
1621277850000|2021-05-17 18:57:30|3362.24|3352.24|3365.07|3355.07|3365.07|3355.07|3361.93|3351.93|35
1621277860000|2021-05-17 18:57:40|3365.09|3355.09|3362.86|3352.86|3365.36|3355.36|3362.68|3352.68|36
1621277870000|2021-05-17 18:57:50|3362.55|3352.55|3360.38|3350.38|3363.06|3353.06|3360.38|3350.38|38
1621277880000|2021-05-17 18:58:00|3360.33|3350.33|3362.37|3352.37|3362.37|3352.37|3360|3350|35
1621277890000|2021-05-17 18:58:10|3362.1|3352.1|3361.25|3351.25|3362.1|3352.1|3359.72|3349.72|36
1621277900000|2021-05-17 18:58:20|3361.64|3351.64|3359.95|3349.95|3361.66|3351.66|3359.32|3349.32|34
1621277910000|2021-05-17 18:58:30|3360.47|3350.47|3360.53|3350.53|3360.72|3350.72|3359.76|3349.76|34
1621277920000|2021-05-17 18:58:40|3360.41|3350.41|3357.02|3347.02|3360.94|3350.94|3356.98|3346.98|33
1621277930000|2021-05-17 18:58:50|3356.34|3346.34|3354.1|3344.1|3356.65|3346.65|3352.12|3342.12|39
1621277940000|2021-05-17 18:59:00|3354.25|3344.25|3354.43|3344.43|3354.44|3344.44|3352.63|3342.63|39
1621277950000|2021-05-17 18:59:10|3354.44|3344.44|3352.58|3342.58|3355.82|3345.82|3352.53|3342.53|36
1621277960000|2021-05-17 18:59:20|3352.32|3342.32|3354.41|3344.41|3354.43|3344.43|3350.48|3340.48|39
1621277970000|2021-05-17 18:59:30|3354.42|3344.42|3360.02|3350.02|3360.12|3350.12|3354.42|3344.42|38
1621277980000|2021-05-17 18:59:40|3359.65|3349.65|3362.48|3352.48|3362.48|3352.48|3359.48|3349.48|40
1621277990000|2021-05-17 18:59:50|3362.6|3352.6|3359.32|3349.32|3363.25|3353.25|3359.32|3349.32|35
1621278000000|2021-05-17 19:00:00|3359.16|3349.16|3361.86|3351.86|3361.86|3351.86|3359.16|3349.16|36
1621278010000|2021-05-17 19:00:10|3361.9|3351.9|3363.67|3353.67|3364.93|3354.93|3361.9|3351.9|38
1621278020000|2021-05-17 19:00:20|3363.98|3353.98|3364.12|3354.12|3365.6|3355.6|3363.08|3353.08|37
1621278030000|2021-05-17 19:00:30|3363.77|3353.77|3365.04|3355.04|3365.04|3355.04|3363.17|3353.17|31
1621278040000|2021-05-17 19:00:40|3364.91|3354.91|3368.8|3358.8|3369.03|3359.03|3363.72|3353.72|38
1621278050000|2021-05-17 19:00:50|3369.03|3359.03|3369.83|3359.83|3369.83|3359.83|3368.13|3358.13|37
1621278060000|2021-05-17 19:01:00|3369.82|3359.82|3373.78|3363.78|3373.78|3363.78|3369.65|3359.65|36
1621278070000|2021-05-17 19:01:10|3373.83|3363.83|3374.88|3364.88|3375.44|3365.44|3373.23|3363.23|36
1621278080000|2021-05-17 19:01:20|3374.92|3364.92|3375.32|3365.32|3375.84|3365.84|3374.92|3364.92|37
1621278090000|2021-05-17 19:01:30|3375.44|3365.44|3377.6|3367.6|3377.77|3367.77|3375.4|3365.4|38
1621278100000|2021-05-17 19:01:40|3377.87|3367.87|3378.8|3368.8|3379.64|3369.64|3377.78|3367.78|35
1621278110000|2021-05-17 19:01:50|3378.78|3368.78|3377.52|3367.52|3378.78|3368.78|3375.5|3365.5|38
1621278120000|2021-05-17 19:02:00|3377.54|3367.54|3381.93|3371.93|3381.94|3371.94|3377.34|3367.34|38
1621278130000|2021-05-17 19:02:10|3381.17|3371.17|3385.82|3375.82|3385.82|3375.82|3381.17|3371.17|38
1621278140000|2021-05-17 19:02:20|3386.22|3376.22|3386.31|3376.31|3386.31|3376.31|3384.75|3374.75|36
1621278150000|2021-05-17 19:02:30|3386.32|3376.32|3385.5|3375.5|3386.51|3376.51|3383.38|3373.38|38
1621278160000|2021-05-17 19:02:40|3385.45|3375.45|3385.03|3375.03|3385.45|3375.45|3382.58|3372.58|31
1621278170000|2021-05-17 19:02:50|3385.33|3375.33|3386.48|3376.48|3386.48|3376.48|3385.15|3375.15|33
1621278180000|2021-05-17 19:03:00|3386.51|3376.51|3385.19|3375.19|3386.56|3376.56|3385.03|3375.03|36
1621278190000|2021-05-17 19:03:10|3385.08|3375.08|3382.15|3372.15|3385.08|3375.08|3381.25|3371.25|39
1621278200000|2021-05-17 19:03:20|3382.07|3372.07|3381.36|3371.36|3383.64|3373.64|3381.26|3371.26|36
1621278210000|2021-05-17 19:03:30|3381.46|3371.46|3383.71|3373.71|3383.84|3373.84|3381.46|3371.46|32
1621278220000|2021-05-17 19:03:40|3383.66|3373.66|3384.56|3374.56|3385.38|3375.38|3383.45|3373.45|35
1621278230000|2021-05-17 19:03:50|3384.38|3374.38|3382.47|3372.47|3384.43|3374.43|3382.32|3372.32|38
1621278240000|2021-05-17 19:04:00|3382.58|3372.58|3381.54|3371.54|3383.13|3373.13|3381.54|3371.54|31
1621278250000|2021-05-17 19:04:10|3381.65|3371.65|3387.13|3377.13|3387.25|3377.25|3381.36|3371.36|36
1621278260000|2021-05-17 19:04:20|3387.07|3377.07|3390.46|3380.46|3390.67|3380.67|3386.96|3376.96|39
1621278270000|2021-05-17 19:04:30|3390.49|3380.49|3393.98|3383.98|3393.98|3383.98|3390.49|3380.49|38
1621278280000|2021-05-17 19:04:40|3393.69|3383.69|3393.99|3383.99|3394.27|3384.27|3393.44|3383.44|38
1621278290000|2021-05-17 19:04:50|3394.19|3384.19|3393.1|3383.1|3395.29|3385.29|3393.04|3383.04|38
1621278300000|2021-05-17 19:05:00|3393.11|3383.11|3391.88|3381.88|3393.11|3383.11|3390.99|3380.99|38
1621278310000|2021-05-17 19:05:10|3391.38|3381.38|3387.54|3377.54|3391.41|3381.41|3387.54|3377.54|37
1621278320000|2021-05-17 19:05:20|3387.57|3377.57|3391.67|3381.67|3391.67|3381.67|3387.57|3377.57|38
1621278330000|2021-05-17 19:05:30|3391.57|3381.57|3393.13|3383.13|3393.13|3383.13|3390.61|3380.61|34
1621278340000|2021-05-17 19:05:40|3393.14|3383.14|3393.61|3383.61|3394.15|3384.15|3392.73|3382.73|36
1621278350000|2021-05-17 19:05:50|3393.44|3383.44|3395.71|3385.71|3395.71|3385.71|3393.32|3383.32|37
1621278360000|2021-05-17 19:06:00|3395.65|3385.65|3395.87|3385.87|3396.2|3386.2|3393.69|3383.69|37
1621278370000|2021-05-17 19:06:10|3396.36|3386.36|3396.47|3386.47|3396.59|3386.59|3395.57|3385.57|33
1621278380000|2021-05-17 19:06:20|3396.27|3386.27|3396.56|3386.56|3396.76|3386.76|3395.81|3385.81|38
1621278390000|2021-05-17 19:06:30|3396.52|3386.52|3396.81|3386.81|3396.95|3386.95|3396.25|3386.25|36
1621278400000|2021-05-17 19:06:40|3396.86|3386.86|3397.03|3387.03|3397.24|3387.24|3396.86|3386.86|30
1621278410000|2021-05-17 19:06:50|3397.04|3387.04|3395.57|3385.57|3397.19|3387.19|3395.57|3385.57|33
1621278420000|2021-05-17 19:07:00|3395.46|3385.46|3394.82|3384.82|3395.51|3385.51|3392.4|3382.4|39
1621278430000|2021-05-17 19:07:10|3394.67|3384.67|3398.04|3388.04|3398.04|3388.04|3394.67|3384.67|35
1621278440000|2021-05-17 19:07:20|3398.14|3388.14|3402.65|3392.65|3402.69|3392.69|3398.14|3388.14|39
1621278450000|2021-05-17 19:07:30|3402.67|3392.67|3399.26|3389.26|3402.67|3392.67|3398.41|3388.41|39
1621278460000|2021-05-17 19:07:40|3398.96|3388.96|3400.1|3390.1|3400.78|3390.78|3398.23|3388.23|40
1621278470000|2021-05-17 19:07:50|3400.04|3390.04|3394.84|3384.84|3400.04|3390.04|3394.84|3384.84|38
1621278480000|2021-05-17 19:08:00|3394.87|3384.87|3393.65|3383.65|3394.87|3384.87|3393.65|3383.65|40
1621278490000|2021-05-17 19:08:10|3393.46|3383.46|3389.09|3379.09|3393.5|3383.5|3389.09|3379.09|38
1621278500000|2021-05-17 19:08:20|3389.24|3379.24|3387.71|3377.71|3390.56|3380.56|3387.71|3377.71|35
1621278510000|2021-05-17 19:08:30|3387.82|3377.82|3391.94|3381.94|3393.07|3383.07|3387.32|3377.32|36
1621278520000|2021-05-17 19:08:40|3392.12|3382.12|3393.8|3383.8|3393.92|3383.92|3391.73|3381.73|32
1621278530000|2021-05-17 19:08:50|3393.81|3383.81|3394.58|3384.58|3394.58|3384.58|3393.37|3383.37|33
1621278540000|2021-05-17 19:09:00|3394.69|3384.69|3392.17|3382.17|3395.06|3385.06|3392.17|3382.17|38
1621278550000|2021-05-17 19:09:10|3392.28|3382.28|3396.79|3386.79|3396.8|3386.8|3392.14|3382.14|38
1621278560000|2021-05-17 19:09:20|3396.77|3386.77|3395.87|3385.87|3396.82|3386.82|3395.08|3385.08|39
1621278570000|2021-05-17 19:09:30|3395.92|3385.92|3397.29|3387.29|3397.56|3387.56|3395.87|3385.87|36
1621278580000|2021-05-17 19:09:40|3397.35|3387.35|3397.97|3387.97|3398.03|3388.03|3395.42|3385.42|38
1621278590000|2021-05-17 19:09:50|3397.96|3387.96|3397.92|3387.92|3398.08|3388.08|3397.54|3387.54|39
1621278600000|2021-05-17 19:10:00|3398.13|3388.13|3397.06|3387.06|3399.01|3389.01|3396.84|3386.84|39
1621278610000|2021-05-17 19:10:10|3396.72|3386.72|3392.38|3382.38|3396.89|3386.89|3391.69|3381.69|39
1621278620000|2021-05-17 19:10:20|3392.22|3382.22|3390.35|3380.35|3392.22|3382.22|3389.68|3379.68|38
1621278630000|2021-05-17 19:10:30|3390.33|3380.33|3387.74|3377.74|3390.52|3380.52|3387.74|3377.74|36
1621278640000|2021-05-17 19:10:40|3387.83|3377.83|3386.84|3376.84|3387.83|3377.83|3386.06|3376.06|39
1621278650000|2021-05-17 19:10:50|3386.86|3376.86|3385.87|3375.87|3386.86|3376.86|3385.87|3375.87|35
1621278660000|2021-05-17 19:11:00|3385.86|3375.86|3385.28|3375.28|3385.86|3375.86|3384.84|3374.84|37
1621278670000|2021-05-17 19:11:10|3384.77|3374.77|3388.6|3378.6|3389.07|3379.07|3384.77|3374.77|37
1621278680000|2021-05-17 19:11:20|3388.51|3378.51|3393.44|3383.44|3393.51|3383.51|3388.31|3378.31|38
1621278690000|2021-05-17 19:11:30|3393.58|3383.58|3391.45|3381.45|3393.58|3383.58|3390.06|3380.06|37
1621278700000|2021-05-17 19:11:40|3391.34|3381.34|3391.87|3381.87|3392.06|3382.06|3390.78|3380.78|39
1621278710000|2021-05-17 19:11:50|3391.9|3381.9|3391.14|3381.14|3393.31|3383.31|3390.8|3380.8|39
1621278720000|2021-05-17 19:12:00|3391.06|3381.06|3391.46|3381.46|3391.52|3381.52|3390.75|3380.75|35
1621278730000|2021-05-17 19:12:10|3391.23|3381.23|3392.17|3382.17|3392.44|3382.44|3391.23|3381.23|35
1621278740000|2021-05-17 19:12:20|3392.25|3382.25|3392.51|3382.51|3392.55|3382.55|3389.63|3379.63|40
1621278750000|2021-05-17 19:12:30|3392.18|3382.18|3392.97|3382.97|3393.34|3383.34|3392.18|3382.18|38
1621278760000|2021-05-17 19:12:40|3393.16|3383.16|3392.7|3382.7|3393.24|3383.24|3392.23|3382.23|37
1621278770000|2021-05-17 19:12:50|3392.51|3382.51|3391.59|3381.59|3392.53|3382.53|3391.41|3381.41|34
1621278780000|2021-05-17 19:13:00|3391.55|3381.55|3390.96|3380.96|3391.63|3381.63|3389.72|3379.72|36
1621278790000|2021-05-17 19:13:10|3390.97|3380.97|3392.34|3382.34|3392.44|3382.44|3390.97|3380.97|36
1621278800000|2021-05-17 19:13:20|3392.36|3382.36|3388.91|3378.91|3392.37|3382.37|3388.43|3378.43|34
1621278810000|2021-05-17 19:13:30|3389.37|3379.37|3392.37|3382.37|3392.37|3382.37|3389.37|3379.37|32
1621278820000|2021-05-17 19:13:40|3392.3|3382.3|3391.96|3381.96|3392.31|3382.31|3391.93|3381.93|29
1621278830000|2021-05-17 19:13:50|3391.95|3381.95|3392.3|3382.3|3392.48|3382.48|3391.95|3381.95|23
1621278840000|2021-05-17 19:14:00|3392.29|3382.29|3392.6|3382.6|3392.6|3382.6|3392.24|3382.24|22
1621278850000|2021-05-17 19:14:10|3392.62|3382.62|3392.23|3382.23|3392.75|3382.75|3392.07|3382.07|27
1621278860000|2021-05-17 19:14:20|3392.33|3382.33|3392.58|3382.58|3394.05|3384.05|3391.99|3381.99|33
1621278870000|2021-05-17 19:14:30|3392.52|3382.52|3392.95|3382.95|3393.81|3383.81|3392.26|3382.26|34
1621278880000|2021-05-17 19:14:40|3393|3383|3390.75|3380.75|3393.11|3383.11|3390.45|3380.45|35
1621278890000|2021-05-17 19:14:50|3390.69|3380.69|3390.06|3380.06|3390.69|3380.69|3389.2|3379.2|36
1621278900000|2021-05-17 19:15:00|3389.94|3379.94|3388.54|3378.54|3391.88|3381.88|3388.54|3378.54|36
1621278910000|2021-05-17 19:15:10|3388.46|3378.46|3385.09|3375.09|3388.46|3378.46|3383.74|3373.74|36
1621278920000|2021-05-17 19:15:20|3385.97|3375.97|3388.49|3378.49|3388.49|3378.49|3385.89|3375.89|40
1621278930000|2021-05-17 19:15:30|3388.72|3378.72|3389.41|3379.41|3389.83|3379.83|3388.16|3378.16|38
1621278940000|2021-05-17 19:15:40|3388.5|3378.5|3387.21|3377.21|3388.61|3378.61|3386.3|3376.3|37
1621278950000|2021-05-17 19:15:50|3387.09|3377.09|3385.98|3375.98|3388.49|3378.49|3385.9|3375.9|37
1621278960000|2021-05-17 19:16:00|3385.95|3375.95|3388.19|3378.19|3388.32|3378.32|3385.47|3375.47|37
1621278970000|2021-05-17 19:16:10|3388.15|3378.15|3391.24|3381.24|3391.29|3381.29|3388.15|3378.15|39
1621278980000|2021-05-17 19:16:20|3391.07|3381.07|3388.05|3378.05|3391.07|3381.07|3388.05|3378.05|35
1621278990000|2021-05-17 19:16:30|3387.94|3377.94|3389.04|3379.04|3389.04|3379.04|3387.32|3377.32|32
1621279000000|2021-05-17 19:16:40|3389.49|3379.49|3387.43|3377.43|3389.76|3379.76|3387.16|3377.16|34
1621279010000|2021-05-17 19:16:50|3387.34|3377.34|3387.52|3377.52|3388.18|3378.18|3386.92|3376.92|32
1621279020000|2021-05-17 19:17:00|3387.49|3377.49|3389.92|3379.92|3389.92|3379.92|3386.98|3376.98|35
1621279030000|2021-05-17 19:17:10|3389.53|3379.53|3387.86|3377.86|3389.76|3379.76|3387.66|3377.66|33
1621279040000|2021-05-17 19:17:20|3387.84|3377.84|3385.99|3375.99|3387.86|3377.86|3385.49|3375.49|34
1621279050000|2021-05-17 19:17:30|3385.76|3375.76|3386.88|3376.88|3387.11|3377.11|3385.76|3375.76|37
1621279060000|2021-05-17 19:17:40|3386.9|3376.9|3388.58|3378.58|3388.58|3378.58|3386.9|3376.9|31
1621279070000|2021-05-17 19:17:50|3388.39|3378.39|3388.23|3378.23|3388.39|3378.39|3387.85|3377.85|33
1621279080000|2021-05-17 19:18:00|3388.24|3378.24|3387.88|3377.88|3390.3|3380.3|3387.88|3377.88|35
1621279090000|2021-05-17 19:18:10|3387.9|3377.9|3390.34|3380.34|3390.34|3380.34|3387.88|3377.88|30
1621279100000|2021-05-17 19:18:20|3390.17|3380.17|3389.32|3379.32|3390.17|3380.17|3389.29|3379.29|24
1621279110000|2021-05-17 19:18:30|3389.77|3379.77|3393.75|3383.75|3393.98|3383.98|3389.77|3379.77|40
1621279120000|2021-05-17 19:18:40|3393.77|3383.77|3391.34|3381.34|3393.77|3383.77|3391.2|3381.2|36
1621279130000|2021-05-17 19:18:50|3391.35|3381.35|3392.65|3382.65|3393.53|3383.53|3391.34|3381.34|36
1621279140000|2021-05-17 19:19:00|3392.43|3382.43|3393.8|3383.8|3393.81|3383.81|3392.43|3382.43|37
1621279150000|2021-05-17 19:19:10|3393.75|3383.75|3397.58|3387.58|3397.58|3387.58|3393.59|3383.59|39
1621279160000|2021-05-17 19:19:20|3397.42|3387.42|3397.81|3387.81|3397.81|3387.81|3396.53|3386.53|38
1621279170000|2021-05-17 19:19:30|3397.33|3387.33|3394.01|3384.01|3398.06|3388.06|3393.74|3383.74|37
1621279180000|2021-05-17 19:19:40|3393.97|3383.97|3394.18|3384.18|3395.22|3385.22|3393.97|3383.97|35
1621279190000|2021-05-17 19:19:50|3394.28|3384.28|3398.11|3388.11|3398.47|3388.47|3394.28|3384.28|39
1621279200000|2021-05-17 19:20:00|3398.09|3388.09|3396.48|3386.48|3398.2|3388.2|3396.32|3386.32|36
1621279210000|2021-05-17 19:20:10|3396.53|3386.53|3398.89|3388.89|3399.12|3389.12|3396.53|3386.53|38
1621279220000|2021-05-17 19:20:20|3398.91|3388.91|3399.9|3389.9|3400.18|3390.18|3398.91|3388.91|35
1621279230000|2021-05-17 19:20:30|3399.95|3389.95|3400.03|3390.03|3400.03|3390.03|3398.41|3388.41|34
1621279240000|2021-05-17 19:20:40|3400.06|3390.06|3401.15|3391.15|3401.72|3391.72|3400.04|3390.04|30
1621279250000|2021-05-17 19:20:50|3401.04|3391.04|3402.05|3392.05|3402.18|3392.18|3401.03|3391.03|28
1621279260000|2021-05-17 19:21:00|3402.04|3392.04|3403.98|3393.98|3404.75|3394.75|3401.8|3391.8|36
1621279270000|2021-05-17 19:21:10|3404.03|3394.03|3403.97|3393.97|3404.61|3394.61|3403.55|3393.55|31
1621279280000|2021-05-17 19:21:20|3403.66|3393.66|3406.78|3396.78|3407.44|3397.44|3403.64|3393.64|34
1621279290000|2021-05-17 19:21:30|3406.8|3396.8|3407.84|3397.84|3408.05|3398.05|3406.79|3396.79|35
1621279300000|2021-05-17 19:21:40|3407.82|3397.82|3407.3|3397.3|3408.2|3398.2|3406.68|3396.68|36
1621279310000|2021-05-17 19:21:50|3407.13|3397.13|3407.59|3397.59|3408|3398|3407.03|3397.03|31
1621279320000|2021-05-17 19:22:00|3407.58|3397.58|3406.18|3396.18|3407.65|3397.65|3405.09|3395.09|31
1621279330000|2021-05-17 19:22:10|3406.49|3396.49|3407.67|3397.67|3407.68|3397.68|3406.49|3396.49|31
1621279340000|2021-05-17 19:22:20|3407.81|3397.81|3408.36|3398.36|3408.39|3398.39|3407.23|3397.23|28
1621279350000|2021-05-17 19:22:30|3408.39|3398.39|3408.41|3398.41|3409.5|3399.5|3408.23|3398.23|35
1621279360000|2021-05-17 19:22:40|3408.51|3398.51|3407.84|3397.84|3408.82|3398.82|3407.77|3397.77|32
1621279370000|2021-05-17 19:22:50|3408.3|3398.3|3408.34|3398.34|3408.54|3398.54|3408.09|3398.09|29
1621279380000|2021-05-17 19:23:00|3408.28|3398.28|3408.64|3398.64|3408.83|3398.83|3408.15|3398.15|24
1621279390000|2021-05-17 19:23:10|3408.73|3398.73|3405.38|3395.38|3409|3399|3405.27|3395.27|30
1621279400000|2021-05-17 19:23:20|3405.43|3395.43|3404.05|3394.05|3405.58|3395.58|3404.04|3394.04|30
1621279410000|2021-05-17 19:23:30|3404.06|3394.06|3404.38|3394.38|3404.38|3394.38|3403.97|3393.97|29
1621279420000|2021-05-17 19:23:40|3404.41|3394.41|3404.79|3394.79|3405.83|3395.83|3404.2|3394.2|39
1621279430000|2021-05-17 19:23:50|3404.28|3394.28|3405.77|3395.77|3405.89|3395.89|3402.46|3392.46|37
1621279440000|2021-05-17 19:24:00|3405.78|3395.78|3403.03|3393.03|3406.2|3396.2|3403.03|3393.03|32
1621279450000|2021-05-17 19:24:10|3402.94|3392.94|3399.5|3389.5|3402.94|3392.94|3399.4|3389.4|33
1621279460000|2021-05-17 19:24:20|3399.55|3389.55|3405.68|3395.68|3405.86|3395.86|3399.41|3389.41|37
1621279470000|2021-05-17 19:24:30|3405.79|3395.79|3405.96|3395.96|3406.54|3396.54|3404.63|3394.63|38
1621279480000|2021-05-17 19:24:40|3405.19|3395.19|3401.54|3391.54|3405.19|3395.19|3400.71|3390.71|37
1621279490000|2021-05-17 19:24:50|3401.48|3391.48|3402.53|3392.53|3402.68|3392.68|3399.47|3389.47|37
1621279500000|2021-05-17 19:25:00|3402.35|3392.35|3399.05|3389.05|3402.35|3392.35|3399.05|3389.05|35
1621279510000|2021-05-17 19:25:10|3399.29|3389.29|3398.25|3388.25|3399.79|3389.79|3397.78|3387.78|37
1621279520000|2021-05-17 19:25:20|3398.16|3388.16|3392.51|3382.51|3398.24|3388.24|3392.51|3382.51|39
1621279530000|2021-05-17 19:25:30|3392.17|3382.17|3392.72|3382.72|3393.6|3383.6|3392.08|3382.08|39
1621279540000|2021-05-17 19:25:40|3392.58|3382.58|3393.71|3383.71|3393.71|3383.71|3390.65|3380.65|34
1621279550000|2021-05-17 19:25:50|3393.72|3383.72|3393.86|3383.86|3395.46|3385.46|3393.72|3383.72|37
1621279560000|2021-05-17 19:26:00|3393.75|3383.75|3393.19|3383.19|3394.1|3384.1|3392.87|3382.87|37
1621279570000|2021-05-17 19:26:10|3393.21|3383.21|3391.98|3381.98|3393.21|3383.21|3390.91|3380.91|37
1621279580000|2021-05-17 19:26:20|3391.68|3381.68|3391.77|3381.77|3392.31|3382.31|3391.04|3381.04|33
1621279590000|2021-05-17 19:26:30|3391.94|3381.94|3389.46|3379.46|3392.27|3382.27|3389.46|3379.46|37
1621279600000|2021-05-17 19:26:40|3389.5|3379.5|3389.83|3379.83|3390.77|3380.77|3389.27|3379.27|36
1621279610000|2021-05-17 19:26:50|3389.96|3379.96|3389.63|3379.63|3390.05|3380.05|3389.4|3379.4|32
1621279620000|2021-05-17 19:27:00|3389.74|3379.74|3388.56|3378.56|3390.56|3380.56|3386.78|3376.78|38
1621279630000|2021-05-17 19:27:10|3388.63|3378.63|3387.65|3377.65|3388.72|3378.72|3386.79|3376.79|36
1621279640000|2021-05-17 19:27:20|3387.9|3377.9|3391.89|3381.89|3392.42|3382.42|3387.9|3377.9|39
1621279650000|2021-05-17 19:27:30|3391.93|3381.93|3389.62|3379.62|3392.49|3382.49|3389.55|3379.55|38
1621279660000|2021-05-17 19:27:40|3389.63|3379.63|3390.22|3380.22|3390.36|3380.36|3389.35|3379.35|30
1621279670000|2021-05-17 19:27:50|3390.23|3380.23|3390.82|3380.82|3391.14|3381.14|3390.01|3380.01|31
1621279680000|2021-05-17 19:28:00|3390.83|3380.83|3390.33|3380.33|3391.57|3381.57|3390.22|3380.22|32
1621279690000|2021-05-17 19:28:10|3390.34|3380.34|3390.92|3380.92|3391.77|3381.77|3390.34|3380.34|24
1621279700000|2021-05-17 19:28:20|3390.91|3380.91|3390.9|3380.9|3391.14|3381.14|3390.86|3380.86|24
1621279710000|2021-05-17 19:28:30|3390.91|3380.91|3391.2|3381.2|3391.27|3381.27|3390.72|3380.72|30
1621279720000|2021-05-17 19:28:40|3391.19|3381.19|3388.13|3378.13|3391.2|3381.2|3388.13|3378.13|37
1621279730000|2021-05-17 19:28:50|3388.12|3378.12|3389.58|3379.58|3389.65|3379.65|3387.94|3377.94|37
1621279740000|2021-05-17 19:29:00|3389.71|3379.71|3388.18|3378.18|3391.65|3381.65|3388.18|3378.18|35
1621279750000|2021-05-17 19:29:10|3388.08|3378.08|3385.25|3375.25|3388.13|3378.13|3385.25|3375.25|33
1621279760000|2021-05-17 19:29:20|3385.29|3375.29|3386.52|3376.52|3387.38|3377.38|3383.35|3373.35|39
1621279770000|2021-05-17 19:29:30|3386.51|3376.51|3384.68|3374.68|3387.5|3377.5|3384.68|3374.68|33
1621279780000|2021-05-17 19:29:40|3384.77|3374.77|3383.41|3373.41|3385.68|3375.68|3383.41|3373.41|37
1621279790000|2021-05-17 19:29:50|3382.58|3372.58|3379.43|3369.43|3382.68|3372.68|3379.43|3369.43|37
1621279800000|2021-05-17 19:30:00|3379.4|3369.4|3387.14|3377.14|3387.14|3377.14|3379.38|3369.38|37
1621279810000|2021-05-17 19:30:10|3387.18|3377.18|3386.47|3376.47|3387.78|3377.78|3386.37|3376.37|34
1621279820000|2021-05-17 19:30:20|3386.15|3376.15|3388.08|3378.08|3388.16|3378.16|3385.74|3375.74|40
1621279830000|2021-05-17 19:30:30|3387.96|3377.96|3382.02|3372.02|3387.96|3377.96|3381.96|3371.96|37
1621279840000|2021-05-17 19:30:40|3382.03|3372.03|3382.76|3372.76|3385.41|3375.41|3382.03|3372.03|38
1621279850000|2021-05-17 19:30:50|3382.82|3372.82|3382.15|3372.15|3385.72|3375.72|3382.15|3372.15|37
1621279860000|2021-05-17 19:31:00|3382.37|3372.37|3383.78|3373.78|3383.97|3373.97|3382.36|3372.36|34
1621279870000|2021-05-17 19:31:10|3383.71|3373.71|3384.27|3374.27|3384.27|3374.27|3381.65|3371.65|34
1621279880000|2021-05-17 19:31:20|3384.45|3374.45|3384.35|3374.35|3386.13|3376.13|3383.95|3373.95|36
1621279890000|2021-05-17 19:31:30|3384.28|3374.28|3385.46|3375.46|3385.46|3375.46|3383.91|3373.91|36
1621279900000|2021-05-17 19:31:40|3385.52|3375.52|3385.06|3375.06|3385.82|3375.82|3383.9|3373.9|33
1621279910000|2021-05-17 19:31:50|3384.95|3374.95|3384.1|3374.1|3385.03|3375.03|3383.94|3373.94|18
1621279920000|2021-05-17 19:32:00|3383.77|3373.77|3381.5|3371.5|3383.79|3373.79|3381.19|3371.19|30
1621279930000|2021-05-17 19:32:10|3381.57|3371.57|3382.5|3372.5|3382.64|3372.64|3381.46|3371.46|35
1621279940000|2021-05-17 19:32:20|3382.56|3372.56|3383.7|3373.7|3383.82|3373.82|3382.5|3372.5|31
1621279950000|2021-05-17 19:32:30|3383.86|3373.86|3384.57|3374.57|3384.57|3374.57|3383.71|3373.71|24
1621279960000|2021-05-17 19:32:40|3384.66|3374.66|3384.57|3374.57|3384.8|3374.8|3384.33|3374.33|33
1621279970000|2021-05-17 19:32:50|3384.56|3374.56|3384.64|3374.64|3384.8|3374.8|3383.54|3373.54|29
1621279980000|2021-05-17 19:33:00|3384.57|3374.57|3382.57|3372.57|3384.65|3374.65|3382.55|3372.55|34
1621279990000|2021-05-17 19:33:10|3382.65|3372.65|3383.08|3373.08|3383.96|3373.96|3382.42|3372.42|38
1621280000000|2021-05-17 19:33:20|3383.18|3373.18|3383.8|3373.8|3384.24|3374.24|3382.96|3372.96|36
1621280010000|2021-05-17 19:33:30|3383.85|3373.85|3380.7|3370.7|3383.92|3373.92|3380.5|3370.5|38
1621280020000|2021-05-17 19:33:40|3380.88|3370.88|3380.83|3370.83|3381.86|3371.86|3380.69|3370.69|34
1621280030000|2021-05-17 19:33:50|3380.9|3370.9|3380.42|3370.42|3380.98|3370.98|3380.23|3370.23|28
1621280040000|2021-05-17 19:34:00|3380.46|3370.46|3380.11|3370.11|3380.58|3370.58|3379.96|3369.96|28
1621280050000|2021-05-17 19:34:10|3380.12|3370.12|3379.92|3369.92|3380.22|3370.22|3379.83|3369.83|23
1621280060000|2021-05-17 19:34:20|3380.1|3370.1|3379.08|3369.08|3380.1|3370.1|3378.98|3368.98|34
1621280070000|2021-05-17 19:34:30|3378.73|3368.73|3369.78|3359.78|3378.73|3368.73|3369.78|3359.78|40
1621280080000|2021-05-17 19:34:40|3369.51|3359.51|3368.55|3358.55|3370.67|3360.67|3368.55|3358.55|36
1621280090000|2021-05-17 19:34:50|3368.79|3358.79|3365.32|3355.32|3369.01|3359.01|3365.32|3355.32|39
1621280100000|2021-05-17 19:35:00|3364.65|3354.65|3361.32|3351.32|3365.53|3355.53|3361.32|3351.32|35
1621280110000|2021-05-17 19:35:10|3361.48|3351.48|3359.57|3349.57|3362.04|3352.04|3359.05|3349.05|39
1621280120000|2021-05-17 19:35:20|3359.86|3349.86|3363.87|3353.87|3363.94|3353.94|3359.86|3349.86|38
1621280130000|2021-05-17 19:35:30|3363.89|3353.89|3360.56|3350.56|3363.91|3353.91|3359.66|3349.66|36
1621280140000|2021-05-17 19:35:40|3360.42|3350.42|3359.21|3349.21|3360.46|3350.46|3359.21|3349.21|36
1621280150000|2021-05-17 19:35:50|3359.18|3349.18|3357.26|3347.26|3359.18|3349.18|3356.71|3346.71|40
1621280160000|2021-05-17 19:36:00|3357.23|3347.23|3357.47|3347.47|3358.22|3348.22|3356.87|3346.87|37
1621280170000|2021-05-17 19:36:10|3357.41|3347.41|3356.68|3346.68|3357.43|3347.43|3356.38|3346.38|36
1621280180000|2021-05-17 19:36:20|3356.69|3346.69|3355.41|3345.41|3356.69|3346.69|3354.47|3344.47|30
1621280190000|2021-05-17 19:36:30|3355.55|3345.55|3354.6|3344.6|3355.84|3345.84|3354.6|3344.6|37
1621280200000|2021-05-17 19:36:40|3354.65|3344.65|3353.64|3343.64|3355.72|3345.72|3353.64|3343.64|38
1621280210000|2021-05-17 19:36:50|3353.63|3343.63|3351.01|3341.01|3353.66|3343.66|3351.01|3341.01|34
1621280220000|2021-05-17 19:37:00|3350.93|3340.93|3351.89|3341.89|3352.93|3342.93|3350.39|3340.39|40
1621280230000|2021-05-17 19:37:10|3352.01|3342.01|3354.6|3344.6|3354.89|3344.89|3352.01|3342.01|39
1621280240000|2021-05-17 19:37:20|3354.48|3344.48|3353.74|3343.74|3354.48|3344.48|3352.97|3342.97|31
1621280250000|2021-05-17 19:37:30|3353.85|3343.85|3355.01|3345.01|3355.17|3345.17|3353.85|3343.85|36
1621280260000|2021-05-17 19:37:40|3355.11|3345.11|3354.41|3344.41|3355.61|3345.61|3354.41|3344.41|30
1621280270000|2021-05-17 19:37:50|3354.24|3344.24|3352.96|3342.96|3354.35|3344.35|3352.64|3342.64|29
1621280280000|2021-05-17 19:38:00|3352.97|3342.97|3354.87|3344.87|3355.19|3345.19|3352.91|3342.91|30
1621280290000|2021-05-17 19:38:10|3354.95|3344.95|3356.87|3346.87|3356.89|3346.89|3354.66|3344.66|31
1621280300000|2021-05-17 19:38:20|3356.83|3346.83|3361.01|3351.01|3361.01|3351.01|3356.7|3346.7|37
1621280310000|2021-05-17 19:38:30|3361.11|3351.11|3364.31|3354.31|3364.76|3354.76|3361.03|3351.03|37
1621280320000|2021-05-17 19:38:40|3364.17|3354.17|3363.71|3353.71|3364.56|3354.56|3362.71|3352.71|37
1621280330000|2021-05-17 19:38:50|3363.61|3353.61|3364.12|3354.12|3364.23|3354.23|3363.26|3353.26|31
1621280340000|2021-05-17 19:39:00|3364.2|3354.2|3367.16|3357.16|3367.16|3357.16|3363.84|3353.84|27
1621280350000|2021-05-17 19:39:10|3366.95|3356.95|3367.52|3357.52|3369.17|3359.17|3365.93|3355.93|39
1621280360000|2021-05-17 19:39:20|3367.78|3357.78|3370.33|3360.33|3371.93|3361.93|3367.11|3357.11|37
1621280370000|2021-05-17 19:39:30|3370.38|3360.38|3370.54|3360.54|3370.54|3360.54|3368.37|3358.37|35
1621280380000|2021-05-17 19:39:40|3370.47|3360.47|3370.15|3360.15|3371.9|3361.9|3368.75|3358.75|39
1621280390000|2021-05-17 19:39:50|3370.07|3360.07|3370.14|3360.14|3370.87|3360.87|3368.67|3358.67|29
1621280400000|2021-05-17 19:40:00|3370.02|3360.02|3372.73|3362.73|3372.88|3362.88|3369.85|3359.85|34
1621280410000|2021-05-17 19:40:10|3372.61|3362.61|3370.47|3360.47|3372.93|3362.93|3370.47|3360.47|35
1621280420000|2021-05-17 19:40:20|3370.31|3360.31|3364.37|3354.37|3370.33|3360.33|3364.37|3354.37|36
1621280430000|2021-05-17 19:40:30|3364.29|3354.29|3364.07|3354.07|3364.76|3354.76|3363.69|3353.69|37
1621280440000|2021-05-17 19:40:40|3363.91|3353.91|3362.92|3352.92|3364.09|3354.09|3362.87|3352.87|36
1621280450000|2021-05-17 19:40:50|3362.81|3352.81|3362.56|3352.56|3363.21|3353.21|3361.12|3351.12|37
1621280460000|2021-05-17 19:41:00|3362.6|3352.6|3369.08|3359.08|3369.08|3359.08|3362.42|3352.42|36
1621280470000|2021-05-17 19:41:10|3368.91|3358.91|3364.75|3354.75|3368.91|3358.91|3364.75|3354.75|38
1621280480000|2021-05-17 19:41:20|3364.67|3354.67|3362.84|3352.84|3364.85|3354.85|3362.69|3352.69|35
1621280490000|2021-05-17 19:41:30|3362.94|3352.94|3364.37|3354.37|3364.57|3354.57|3362.86|3352.86|36
1621280500000|2021-05-17 19:41:40|3364.49|3354.49|3367.22|3357.22|3367.8|3357.8|3364.44|3354.44|36
1621280510000|2021-05-17 19:41:50|3367.03|3357.03|3365.58|3355.58|3367.03|3357.03|3363.8|3353.8|38
1621280520000|2021-05-17 19:42:00|3365.64|3355.64|3362.63|3352.63|3365.64|3355.64|3362.62|3352.62|37
1621280530000|2021-05-17 19:42:10|3362.84|3352.84|3362.65|3352.65|3364.94|3354.94|3362.65|3352.65|37
1621280540000|2021-05-17 19:42:20|3362.57|3352.57|3362.44|3352.44|3362.57|3352.57|3362.19|3352.19|31
1621280550000|2021-05-17 19:42:30|3362.47|3352.47|3358.66|3348.66|3362.61|3352.61|3358.66|3348.66|32
1621280560000|2021-05-17 19:42:40|3358.62|3348.62|3357.95|3347.95|3360.76|3350.76|3357.92|3347.92|35
1621280570000|2021-05-17 19:42:50|3357.84|3347.84|3356.11|3346.11|3357.84|3347.84|3356.09|3346.09|37
1621280580000|2021-05-17 19:43:00|3355.85|3345.85|3357.52|3347.52|3357.61|3347.61|3354.88|3344.88|38
1621280590000|2021-05-17 19:43:10|3357.47|3347.47|3354.01|3344.01|3357.5|3347.5|3354.01|3344.01|35
1621280600000|2021-05-17 19:43:20|3353.72|3343.72|3353.98|3343.98|3354.09|3344.09|3351.86|3341.86|40
1621280610000|2021-05-17 19:43:30|3354.35|3344.35|3352.74|3342.74|3354.35|3344.35|3352.71|3342.71|36
1621280620000|2021-05-17 19:43:40|3352.79|3342.79|3354.78|3344.78|3355.35|3345.35|3352.79|3342.79|34
1621280630000|2021-05-17 19:43:50|3354.74|3344.74|3359.9|3349.9|3359.9|3349.9|3354.74|3344.74|35
1621280640000|2021-05-17 19:44:00|3359.76|3349.76|3359.25|3349.25|3360.85|3350.85|3357.85|3347.85|38
1621280650000|2021-05-17 19:44:10|3359.44|3349.44|3359.09|3349.09|3360.52|3350.52|3358.87|3348.87|36
1621280660000|2021-05-17 19:44:20|3359.02|3349.02|3361.08|3351.08|3361.13|3351.13|3358.37|3348.37|36
1621280670000|2021-05-17 19:44:30|3361.09|3351.09|3359.92|3349.92|3361.46|3351.46|3359.92|3349.92|36
1621280680000|2021-05-17 19:44:40|3359.83|3349.83|3358.47|3348.47|3359.96|3349.96|3358.47|3348.47|31
1621280690000|2021-05-17 19:44:50|3357.96|3347.96|3356.02|3346.02|3357.96|3347.96|3356.01|3346.01|30
1621280700000|2021-05-17 19:45:00|3356.03|3346.03|3354.86|3344.86|3356.47|3346.47|3354.18|3344.18|37
1621280710000|2021-05-17 19:45:10|3354.65|3344.65|3353.79|3343.79|3354.65|3344.65|3353.55|3343.55|31
1621280720000|2021-05-17 19:45:20|3353.78|3343.78|3353.48|3343.48|3353.99|3343.99|3353.34|3343.34|37
1621280730000|2021-05-17 19:45:30|3353.1|3343.1|3354.52|3344.52|3354.52|3344.52|3351.67|3341.67|37
1621280740000|2021-05-17 19:45:40|3354.64|3344.64|3353.39|3343.39|3354.87|3344.87|3353.39|3343.39|32
1621280750000|2021-05-17 19:45:50|3353.47|3343.47|3352.98|3342.98|3353.47|3343.47|3352.75|3342.75|32
1621280760000|2021-05-17 19:46:00|3353|3343|3354.91|3344.91|3354.91|3344.91|3352.67|3342.67|37
1621280770000|2021-05-17 19:46:10|3354.55|3344.55|3358.89|3348.89|3358.89|3348.89|3354.37|3344.37|36
1621280780000|2021-05-17 19:46:20|3359.13|3349.13|3360.66|3350.66|3361.18|3351.18|3358.81|3348.81|39
1621280790000|2021-05-17 19:46:30|3360.77|3350.77|3361.87|3351.87|3362.31|3352.31|3358.85|3348.85|39
1621280800000|2021-05-17 19:46:40|3361.88|3351.88|3362.67|3352.67|3363.43|3353.43|3360.5|3350.5|37
1621280810000|2021-05-17 19:46:50|3362.68|3352.68|3359.72|3349.72|3362.69|3352.69|3359.53|3349.53|29
1621280820000|2021-05-17 19:47:00|3359.67|3349.67|3363.49|3353.49|3363.72|3353.72|3359.04|3349.04|39
1621280830000|2021-05-17 19:47:10|3363.5|3353.5|3367.65|3357.65|3367.65|3357.65|3363.24|3353.24|37
1621280840000|2021-05-17 19:47:20|3367.61|3357.61|3366.6|3356.6|3367.68|3357.68|3366.39|3356.39|39
1621280850000|2021-05-17 19:47:30|3366.58|3356.58|3362.09|3352.09|3366.58|3356.58|3362.09|3352.09|38
1621280860000|2021-05-17 19:47:40|3361.51|3351.51|3362.55|3352.55|3363|3353|3360.88|3350.88|38
1621280870000|2021-05-17 19:47:50|3362.96|3352.96|3364.86|3354.86|3366.25|3356.25|3362.96|3352.96|39
1621280880000|2021-05-17 19:48:00|3364.95|3354.95|3368.16|3358.16|3368.16|3358.16|3364.19|3354.19|39
1621280890000|2021-05-17 19:48:10|3368.21|3358.21|3365.91|3355.91|3368.21|3358.21|3365.86|3355.86|38
1621280900000|2021-05-17 19:48:20|3366|3356|3363.62|3353.62|3366.01|3356.01|3363.59|3353.59|37
1621280910000|2021-05-17 19:48:30|3363.59|3353.59|3363.58|3353.58|3364.71|3354.71|3361.6|3351.6|39
1621280920000|2021-05-17 19:48:40|3363.78|3353.78|3365.81|3355.81|3366.72|3356.72|3363.78|3353.78|36
1621280930000|2021-05-17 19:48:50|3365.87|3355.87|3367.01|3357.01|3367.27|3357.27|3365.85|3355.85|32
1621280940000|2021-05-17 19:49:00|3366.79|3356.79|3367.33|3357.33|3367.87|3357.87|3366.47|3356.47|29
1621280950000|2021-05-17 19:49:10|3367.01|3357.01|3363.36|3353.36|3367.01|3357.01|3362.64|3352.64|35
1621280960000|2021-05-17 19:49:20|3363.54|3353.54|3363.28|3353.28|3364.63|3354.63|3362.28|3352.28|35
1621280970000|2021-05-17 19:49:30|3363.4|3353.4|3363.73|3353.73|3363.97|3353.97|3363.26|3353.26|35
1621280980000|2021-05-17 19:49:40|3363.83|3353.83|3364.44|3354.44|3366.26|3356.26|3363.83|3353.83|38
1621280990000|2021-05-17 19:49:50|3364.43|3354.43|3361.89|3351.89|3364.43|3354.43|3361.89|3351.89|36
1621281000000|2021-05-17 19:50:00|3361.87|3351.87|3365.04|3355.04|3365.36|3355.36|3361.87|3351.87|31
1621281010000|2021-05-17 19:50:10|3365.23|3355.23|3365.92|3355.92|3366.3|3356.3|3364.8|3354.8|34
1621281020000|2021-05-17 19:50:20|3365.57|3355.57|3367.24|3357.24|3367.45|3357.45|3365.56|3355.56|34
1621281030000|2021-05-17 19:50:30|3367.14|3357.14|3368.36|3358.36|3368.61|3358.61|3367.13|3357.13|24
1621281040000|2021-05-17 19:50:40|3368.46|3358.46|3372.21|3362.21|3373.12|3363.12|3368.39|3358.39|30
1621281050000|2021-05-17 19:50:50|3372.33|3362.33|3373.2|3363.2|3374.23|3364.23|3372.33|3362.33|29
1621281060000|2021-05-17 19:51:00|3373.19|3363.19|3376.76|3366.76|3376.76|3366.76|3373.19|3363.19|38
1621281070000|2021-05-17 19:51:10|3376.77|3366.77|3379|3369|3379.22|3369.22|3376.77|3366.77|36
1621281080000|2021-05-17 19:51:20|3379.21|3369.21|3383.04|3373.04|3383.04|3373.04|3379.17|3369.17|39
1621281090000|2021-05-17 19:51:30|3382.98|3372.98|3383.19|3373.19|3385.34|3375.34|3382.06|3372.06|40
1621281100000|2021-05-17 19:51:40|3383.32|3373.32|3384.45|3374.45|3385.33|3375.33|3383.32|3373.32|40
1621281110000|2021-05-17 19:51:50|3384.47|3374.47|3385.44|3375.44|3386.35|3376.35|3384.36|3374.36|33
1621281120000|2021-05-17 19:52:00|3385.17|3375.17|3387.19|3377.19|3388.24|3378.24|3384.56|3374.56|38
1621281130000|2021-05-17 19:52:10|3387.24|3377.24|3385.45|3375.45|3387.24|3377.24|3385.17|3375.17|39
1621281140000|2021-05-17 19:52:20|3385.51|3375.51|3384.37|3374.37|3385.51|3375.51|3384.3|3374.3|32
1621281150000|2021-05-17 19:52:30|3384.38|3374.38|3386.58|3376.58|3386.64|3376.64|3384.36|3374.36|33
1621281160000|2021-05-17 19:52:40|3386.49|3376.49|3386.48|3376.48|3387.73|3377.73|3386.26|3376.26|34
1621281170000|2021-05-17 19:52:50|3386.68|3376.68|3387.59|3377.59|3387.59|3377.59|3386.32|3376.32|25
1621281180000|2021-05-17 19:53:00|3387.68|3377.68|3387.75|3377.75|3388.21|3378.21|3387.68|3377.68|28
1621281190000|2021-05-17 19:53:10|3387.67|3377.67|3387.37|3377.37|3387.83|3377.83|3387.08|3377.08|33
1621281200000|2021-05-17 19:53:20|3387.4|3377.4|3389.35|3379.35|3389.35|3379.35|3387.4|3377.4|34
1621281210000|2021-05-17 19:53:30|3389.47|3379.47|3389.16|3379.16|3389.66|3379.66|3388.91|3378.91|33
1621281220000|2021-05-17 19:53:40|3389.27|3379.27|3388.09|3378.09|3389.53|3379.53|3387.81|3377.81|29
1621281230000|2021-05-17 19:53:50|3388.22|3378.22|3387.78|3377.78|3388.22|3378.22|3387.73|3377.73|24
1621281240000|2021-05-17 19:54:00|3387.83|3377.83|3387.47|3377.47|3387.86|3377.86|3386.49|3376.49|34
1621281250000|2021-05-17 19:54:10|3387.4|3377.4|3387.84|3377.84|3387.86|3377.86|3385.3|3375.3|35
1621281260000|2021-05-17 19:54:20|3387.86|3377.86|3389.8|3379.8|3390.37|3380.37|3387.73|3377.73|35
1621281270000|2021-05-17 19:54:30|3389.91|3379.91|3387.97|3377.97|3390.49|3380.49|3387.96|3377.96|39
1621281280000|2021-05-17 19:54:40|3387.98|3377.98|3388.83|3378.83|3389.44|3379.44|3387.98|3377.98|33
1621281290000|2021-05-17 19:54:50|3388.82|3378.82|3391.54|3381.54|3391.54|3381.54|3388.77|3378.77|32
1621281300000|2021-05-17 19:55:00|3391.52|3381.52|3395.71|3385.71|3395.93|3385.93|3391.46|3381.46|37
1621281310000|2021-05-17 19:55:10|3395.76|3385.76|3393.87|3383.87|3396.38|3386.38|3393.57|3383.57|34
1621281320000|2021-05-17 19:55:20|3393.81|3383.81|3393.74|3383.74|3395.5|3385.5|3393.3|3383.3|35
1621281330000|2021-05-17 19:55:30|3393.65|3383.65|3393.34|3383.34|3394.31|3384.31|3393.03|3383.03|35
1621281340000|2021-05-17 19:55:40|3393.32|3383.32|3392.04|3382.04|3393.64|3383.64|3390|3380|40
1621281350000|2021-05-17 19:55:50|3392.07|3382.07|3392.36|3382.36|3393.22|3383.22|3391.11|3381.11|37
1621281360000|2021-05-17 19:56:00|3392.33|3382.33|3391.51|3381.51|3393.23|3383.23|3391.51|3381.51|36
1621281370000|2021-05-17 19:56:10|3391.46|3381.46|3394.54|3384.54|3394.54|3384.54|3391.43|3381.43|32
1621281380000|2021-05-17 19:56:20|3394.71|3384.71|3396.66|3386.66|3396.66|3386.66|3394.6|3384.6|35
1621281390000|2021-05-17 19:56:30|3396.45|3386.45|3396.92|3386.92|3398.91|3388.91|3396.04|3386.04|35
1621281400000|2021-05-17 19:56:40|3397.15|3387.15|3397.49|3387.49|3399.37|3389.37|3396.73|3386.73|37
1621281410000|2021-05-17 19:56:50|3397.53|3387.53|3397.02|3387.02|3398.28|3388.28|3397.02|3387.02|34
1621281420000|2021-05-17 19:57:00|3397.37|3387.37|3400.3|3390.3|3400.69|3390.69|3397.2|3387.2|35
1621281430000|2021-05-17 19:57:10|3399.73|3389.73|3398.46|3388.46|3399.91|3389.91|3398.46|3388.46|34
1621281440000|2021-05-17 19:57:20|3398.6|3388.6|3395.69|3385.69|3399.19|3389.19|3395.69|3385.69|28
1621281450000|2021-05-17 19:57:30|3395.6|3385.6|3397.3|3387.3|3398.89|3388.89|3395.21|3385.21|38
1621281460000|2021-05-17 19:57:40|3397.22|3387.22|3396.22|3386.22|3397.42|3387.42|3395.56|3385.56|35
1621281470000|2021-05-17 19:57:50|3396.28|3386.28|3396.13|3386.13|3397.36|3387.36|3394.3|3384.3|37
1621281480000|2021-05-17 19:58:00|3396.56|3386.56|3395.73|3385.73|3396.56|3386.56|3395.04|3385.04|35
1621281490000|2021-05-17 19:58:10|3395.72|3385.72|3396.96|3386.96|3397.22|3387.22|3395.72|3385.72|33
1621281500000|2021-05-17 19:58:20|3396.98|3386.98|3396.52|3386.52|3397.03|3387.03|3396.45|3386.45|35
1621281510000|2021-05-17 19:58:30|3396.18|3386.18|3396.77|3386.77|3397.12|3387.12|3396.18|3386.18|18
1621281520000|2021-05-17 19:58:40|3396.9|3386.9|3396.67|3386.67|3397.1|3387.1|3396.61|3386.61|35
1621281530000|2021-05-17 19:58:50|3396.64|3386.64|3396.79|3386.79|3396.98|3386.98|3396.6|3386.6|32
1621281540000|2021-05-17 19:59:00|3396.78|3386.78|3396.44|3386.44|3396.87|3386.87|3394.56|3384.56|37
1621281550000|2021-05-17 19:59:10|3396.45|3386.45|3395.72|3385.72|3397.08|3387.08|3395.72|3385.72|40
1621281560000|2021-05-17 19:59:20|3395.68|3385.68|3390.5|3380.5|3395.68|3385.68|3390.49|3380.49|35
1621281570000|2021-05-17 19:59:30|3390.36|3380.36|3385.89|3375.89|3390.36|3380.36|3385.47|3375.47|38
1621281580000|2021-05-17 19:59:40|3385.76|3375.76|3382.16|3372.16|3385.76|3375.76|3382.13|3372.13|34
1621281590000|2021-05-17 19:59:50|3382.13|3372.13|3384.23|3374.23|3385.24|3375.24|3381.64|3371.64|39
1621281600000|2021-05-17 20:00:00|3384.78|3374.78|3381.86|3371.86|3385.73|3375.73|3381.86|3371.86|38
1621281610000|2021-05-17 20:00:10|3381.7|3371.7|3381.91|3371.91|3383.37|3373.37|3381.11|3371.11|38
1621281620000|2021-05-17 20:00:20|3381.94|3371.94|3381.77|3371.77|3382.64|3372.64|3380.72|3370.72|36
1621281630000|2021-05-17 20:00:30|3381.83|3371.83|3381.35|3371.35|3384.34|3374.34|3381.21|3371.21|38
1621281640000|2021-05-17 20:00:40|3381.43|3371.43|3380.7|3370.7|3382.9|3372.9|3380.53|3370.53|35
1621281650000|2021-05-17 20:00:50|3380.62|3370.62|3380.65|3370.65|3380.97|3370.97|3380.29|3370.29|35
1621281660000|2021-05-17 20:01:00|3380.64|3370.64|3378.43|3368.43|3380.65|3370.65|3378.34|3368.34|27
1621281670000|2021-05-17 20:01:10|3378.41|3368.41|3376.06|3366.06|3378.41|3368.41|3375.92|3365.92|36
1621281680000|2021-05-17 20:01:20|3375.83|3365.83|3377.21|3367.21|3377.63|3367.63|3375.16|3365.16|32
1621281690000|2021-05-17 20:01:30|3377.2|3367.2|3377.71|3367.71|3378.19|3368.19|3376.57|3366.57|30
1621281700000|2021-05-17 20:01:40|3377.66|3367.66|3377.99|3367.99|3377.99|3367.99|3377.44|3367.44|27
1621281710000|2021-05-17 20:01:50|3377.98|3367.98|3377.57|3367.57|3377.98|3367.98|3377.14|3367.14|31
1621281720000|2021-05-17 20:02:00|3377.67|3367.67|3378.15|3368.15|3378.84|3368.84|3377.34|3367.34|36
1621281730000|2021-05-17 20:02:10|3378.18|3368.18|3381.28|3371.28|3381.47|3371.47|3378.11|3368.11|35
1621281740000|2021-05-17 20:02:20|3381.42|3371.42|3384.22|3374.22|3384.22|3374.22|3381.24|3371.24|38
1621281750000|2021-05-17 20:02:30|3384.69|3374.69|3381.53|3371.53|3385.07|3375.07|3381.24|3371.24|34
1621281760000|2021-05-17 20:02:40|3381.79|3371.79|3386.98|3376.98|3386.98|3376.98|3380.15|3370.15|35
1621281770000|2021-05-17 20:02:50|3387.25|3377.25|3386.74|3376.74|3387.75|3377.75|3386.52|3376.52|35
1621281780000|2021-05-17 20:03:00|3386.49|3376.49|3388.35|3378.35|3389.81|3379.81|3385.98|3375.98|38
1621281790000|2021-05-17 20:03:10|3389.47|3379.47|3392.13|3382.13|3392.3|3382.3|3389.47|3379.47|35
1621281800000|2021-05-17 20:03:20|3391.68|3381.68|3395.49|3385.49|3396.39|3386.39|3390.69|3380.69|35
1621281810000|2021-05-17 20:03:30|3394.41|3384.41|3394.97|3384.97|3395.12|3385.12|3392.86|3382.86|39
1621281820000|2021-05-17 20:03:40|3395.36|3385.36|3398.14|3388.14|3398.46|3388.46|3394.99|3384.99|39
1621281830000|2021-05-17 20:03:50|3398.3|3388.3|3398.42|3388.42|3398.48|3388.48|3397.67|3387.67|36
1621281840000|2021-05-17 20:04:00|3398.43|3388.43|3398.95|3388.95|3399.52|3389.52|3398.38|3388.38|33
1621281850000|2021-05-17 20:04:10|3398.96|3388.96|3401.17|3391.17|3401.43|3391.43|3398.77|3388.77|33
1621281860000|2021-05-17 20:04:20|3401.47|3391.47|3403.26|3393.26|3403.33|3393.33|3401.47|3391.47|38
1621281870000|2021-05-17 20:04:30|3403.37|3393.37|3403.49|3393.49|3403.49|3393.49|3402.28|3392.28|29
1621281880000|2021-05-17 20:04:40|3403.39|3393.39|3402.47|3392.47|3403.73|3393.73|3402.46|3392.46|28
1621281890000|2021-05-17 20:04:50|3402.51|3392.51|3401.22|3391.22|3402.65|3392.65|3401.22|3391.22|33
1621281900000|2021-05-17 20:05:00|3401.18|3391.18|3402.91|3392.91|3404.15|3394.15|3401.07|3391.07|31
1621281910000|2021-05-17 20:05:10|3402.88|3392.88|3399.7|3389.7|3402.88|3392.88|3399.7|3389.7|30
1621281920000|2021-05-17 20:05:20|3399.53|3389.53|3400.49|3390.49|3400.57|3390.57|3397.97|3387.97|34
1621281930000|2021-05-17 20:05:30|3400.43|3390.43|3397.67|3387.67|3400.43|3390.43|3397.3|3387.3|31
1621281940000|2021-05-17 20:05:40|3398.13|3388.13|3397.54|3387.54|3398.82|3388.82|3397.23|3387.23|29
1621281950000|2021-05-17 20:05:50|3397.39|3387.39|3393.9|3383.9|3397.39|3387.39|3393.9|3383.9|32
1621281960000|2021-05-17 20:06:00|3393.1|3383.1|3393.51|3383.51|3393.51|3383.51|3390.09|3380.09|40
1621281970000|2021-05-17 20:06:10|3393.73|3383.73|3396.8|3386.8|3396.8|3386.8|3393.73|3383.73|37
1621281980000|2021-05-17 20:06:20|3396.55|3386.55|3392.19|3382.19|3396.87|3386.87|3392.17|3382.17|36
1621281990000|2021-05-17 20:06:30|3392.17|3382.17|3391.03|3381.03|3392.43|3382.43|3390.92|3380.92|35
1621282000000|2021-05-17 20:06:40|3390.82|3380.82|3390.53|3380.53|3391.38|3381.38|3389.67|3379.67|30
1621282010000|2021-05-17 20:06:50|3390.47|3380.47|3385.71|3375.71|3390.47|3380.47|3385.71|3375.71|34
1621282020000|2021-05-17 20:07:00|3385.59|3375.59|3391.49|3381.49|3391.49|3381.49|3385.47|3375.47|38
1621282030000|2021-05-17 20:07:10|3391.52|3381.52|3393.41|3383.41|3393.84|3383.84|3391.49|3381.49|35
1621282040000|2021-05-17 20:07:20|3393.15|3383.15|3395.73|3385.73|3395.87|3385.87|3392.68|3382.68|40
1621282050000|2021-05-17 20:07:30|3395.55|3385.55|3397.26|3387.26|3397.47|3387.47|3395.55|3385.55|33
1621282060000|2021-05-17 20:07:40|3397.38|3387.38|3397.84|3387.84|3398.45|3388.45|3397.28|3387.28|35
1621282070000|2021-05-17 20:07:50|3397.82|3387.82|3397.05|3387.05|3397.82|3387.82|3396.92|3386.92|35
1621282080000|2021-05-17 20:08:00|3397.19|3387.19|3398.1|3388.1|3398.44|3388.44|3397.07|3387.07|27
1621282090000|2021-05-17 20:08:10|3398.3|3388.3|3399.35|3389.35|3399.63|3389.63|3397.71|3387.71|27
1621282100000|2021-05-17 20:08:20|3399.18|3389.18|3396.81|3386.81|3399.56|3389.56|3396.63|3386.63|37
1621282110000|2021-05-17 20:08:30|3396.87|3386.87|3395.27|3385.27|3397.03|3387.03|3395.11|3385.11|35
1621282120000|2021-05-17 20:08:40|3395.32|3385.32|3396.23|3386.23|3396.54|3386.54|3395.32|3385.32|35
1621282130000|2021-05-17 20:08:50|3396.18|3386.18|3398.76|3388.76|3399.08|3389.08|3396.14|3386.14|30
1621282140000|2021-05-17 20:09:00|3398.73|3388.73|3396.69|3386.69|3398.83|3388.83|3396.69|3386.69|35
1621282150000|2021-05-17 20:09:10|3396.63|3386.63|3393.66|3383.66|3396.64|3386.64|3393.66|3383.66|36
1621282160000|2021-05-17 20:09:20|3393.67|3383.67|3396.91|3386.91|3397.44|3387.44|3393.59|3383.59|33
1621282170000|2021-05-17 20:09:30|3396.81|3386.81|3397.6|3387.6|3398.31|3388.31|3395.05|3385.05|32
1621282180000|2021-05-17 20:09:40|3397.7|3387.7|3396.19|3386.19|3397.7|3387.7|3395.65|3385.65|33
1621282190000|2021-05-17 20:09:50|3396.08|3386.08|3397.67|3387.67|3397.67|3387.67|3395.67|3385.67|33
1621282200000|2021-05-17 20:10:00|3397.95|3387.95|3400.46|3390.46|3401.6|3391.6|3397.68|3387.68|35
1621282210000|2021-05-17 20:10:10|3400.57|3390.57|3403.87|3393.87|3403.87|3393.87|3400.57|3390.57|37
1621282220000|2021-05-17 20:10:20|3403.84|3393.84|3407.39|3397.39|3407.66|3397.66|3403.84|3393.84|35
1621282230000|2021-05-17 20:10:30|3407.58|3397.58|3407.47|3397.47|3408.35|3398.35|3404.75|3394.75|38
1621282240000|2021-05-17 20:10:40|3407.91|3397.91|3409.15|3399.15|3409.26|3399.26|3407.75|3397.75|37
1621282250000|2021-05-17 20:10:50|3409.11|3399.11|3408.76|3398.76|3409.34|3399.34|3408.7|3398.7|33
1621282260000|2021-05-17 20:11:00|3408.7|3398.7|3407.55|3397.55|3409.12|3399.12|3407.55|3397.55|34
1621282270000|2021-05-17 20:11:10|3407.23|3397.23|3407.06|3397.06|3407.23|3397.23|3404.13|3394.13|39
1621282280000|2021-05-17 20:11:20|3406.9|3396.9|3404.71|3394.71|3408.46|3398.46|3404.71|3394.71|40
1621282290000|2021-05-17 20:11:30|3404.69|3394.69|3402.18|3392.18|3404.81|3394.81|3401.81|3391.81|37
1621282300000|2021-05-17 20:11:40|3402.71|3392.71|3399.84|3389.84|3403.99|3393.99|3399.84|3389.84|40
1621282310000|2021-05-17 20:11:50|3399.75|3389.75|3398.98|3388.98|3400.1|3390.1|3398.61|3388.61|39
1621282320000|2021-05-17 20:12:00|3398.95|3388.95|3396.28|3386.28|3398.95|3388.95|3395.77|3385.77|40
1621282330000|2021-05-17 20:12:10|3396.13|3386.13|3397.91|3387.91|3398.05|3388.05|3395.5|3385.5|35
1621282340000|2021-05-17 20:12:20|3397.06|3387.06|3395.42|3385.42|3400.67|3390.67|3395.42|3385.42|39
1621282350000|2021-05-17 20:12:30|3395.29|3385.29|3398.61|3388.61|3399.46|3389.46|3394.92|3384.92|38
1621282360000|2021-05-17 20:12:40|3397.82|3387.82|3399.7|3389.7|3399.7|3389.7|3395.5|3385.5|38
1621282370000|2021-05-17 20:12:50|3398.3|3388.3|3399.38|3389.38|3399.38|3389.38|3397.61|3387.61|27
1621282380000|2021-05-17 20:13:00|3398.32|3388.32|3399.06|3389.06|3400.17|3390.17|3398.17|3388.17|34
1621282390000|2021-05-17 20:13:10|3398.89|3388.89|3398.37|3388.37|3399.5|3389.5|3398.37|3388.37|38
1621282400000|2021-05-17 20:13:20|3398.48|3388.48|3396.46|3386.46|3398.56|3388.56|3396.31|3386.31|30
1621282410000|2021-05-17 20:13:30|3396.36|3386.36|3396.88|3386.88|3397.42|3387.42|3395.87|3385.87|38
1621282420000|2021-05-17 20:13:40|3396.89|3386.89|3397.79|3387.79|3398.34|3388.34|3396.89|3386.89|24
1621282430000|2021-05-17 20:13:50|3397.81|3387.81|3397.45|3387.45|3397.89|3387.89|3396.6|3386.6|27
1621282440000|2021-05-17 20:14:00|3397.54|3387.54|3395.91|3385.91|3397.55|3387.55|3395.9|3385.9|27
1621282450000|2021-05-17 20:14:10|3396.01|3386.01|3395.05|3385.05|3396.2|3386.2|3394.94|3384.94|28
1621282460000|2021-05-17 20:14:20|3394.26|3384.26|3393.62|3383.62|3395.05|3385.05|3393.17|3383.17|35
1621282470000|2021-05-17 20:14:30|3393.19|3383.19|3391.25|3381.25|3393.3|3383.3|3391.25|3381.25|35
1621282480000|2021-05-17 20:14:40|3391.17|3381.17|3391.33|3381.33|3391.56|3381.56|3390.72|3380.72|34
1621282490000|2021-05-17 20:14:50|3391.66|3381.66|3390.08|3380.08|3391.66|3381.66|3390.08|3380.08|34
1621282500000|2021-05-17 20:15:00|3389.98|3379.98|3394.44|3384.44|3394.48|3384.48|3389.96|3379.96|39
1621282510000|2021-05-17 20:15:10|3394.78|3384.78|3394.7|3384.7|3397.54|3387.54|3394.7|3384.7|37
1621282520000|2021-05-17 20:15:20|3394.38|3384.38|3396.56|3386.56|3397.35|3387.35|3393.63|3383.63|30
1621282530000|2021-05-17 20:15:30|3396.63|3386.63|3395.23|3385.23|3397.69|3387.69|3394.39|3384.39|36
1621282540000|2021-05-17 20:15:40|3394.39|3384.39|3397.68|3387.68|3397.92|3387.92|3394.39|3384.39|36
1621282550000|2021-05-17 20:15:50|3397.1|3387.1|3401.2|3391.2|3401.2|3391.2|3397.1|3387.1|37
1621282560000|2021-05-17 20:16:00|3400.69|3390.69|3402.63|3392.63|3403.84|3393.84|3399.72|3389.72|40
1621282570000|2021-05-17 20:16:10|3402.42|3392.42|3403.68|3393.68|3404.91|3394.91|3402.07|3392.07|34
1621282580000|2021-05-17 20:16:20|3403.66|3393.66|3405.84|3395.84|3405.84|3395.84|3402.67|3392.67|33
1621282590000|2021-05-17 20:16:30|3404.43|3394.43|3404.51|3394.51|3406.39|3396.39|3404.38|3394.38|33
1621282600000|2021-05-17 20:16:40|3406.29|3396.29|3406.22|3396.22|3406.59|3396.59|3404.53|3394.53|33
1621282610000|2021-05-17 20:16:50|3404.94|3394.94|3406.1|3396.1|3406.93|3396.93|3404.94|3394.94|29
1621282620000|2021-05-17 20:17:00|3406.12|3396.12|3405.66|3395.66|3406.25|3396.25|3403.86|3393.86|26
1621282630000|2021-05-17 20:17:10|3405.57|3395.57|3403.81|3393.81|3405.57|3395.57|3400.95|3390.95|35
1621282640000|2021-05-17 20:17:20|3405.63|3395.63|3407.95|3397.95|3408.96|3398.96|3404.74|3394.74|35
1621282650000|2021-05-17 20:17:30|3409.16|3399.16|3407.32|3397.32|3409.96|3399.96|3406.61|3396.61|36
1621282660000|2021-05-17 20:17:40|3407.5|3397.5|3407.85|3397.85|3410.04|3400.04|3407.24|3397.24|31
1621282670000|2021-05-17 20:17:50|3407.66|3397.66|3407.61|3397.61|3410.42|3400.42|3407.39|3397.39|27
1621282680000|2021-05-17 20:18:00|3407.59|3397.59|3407.08|3397.08|3407.66|3397.66|3407.01|3397.01|22
1621282690000|2021-05-17 20:18:10|3407.13|3397.13|3410.06|3400.06|3410.06|3400.06|3407.12|3397.12|34
1621282700000|2021-05-17 20:18:20|3409.39|3399.39|3407.54|3397.54|3409.74|3399.74|3406.41|3396.41|35
1621282710000|2021-05-17 20:18:30|3407.52|3397.52|3405.37|3395.37|3407.55|3397.55|3404.07|3394.07|34
1621282720000|2021-05-17 20:18:40|3404.11|3394.11|3406.44|3396.44|3406.63|3396.63|3403.88|3393.88|32
1621282730000|2021-05-17 20:18:50|3405.06|3395.06|3406.11|3396.11|3406.47|3396.47|3404.97|3394.97|31
1621282740000|2021-05-17 20:19:00|3405.39|3395.39|3403.54|3393.54|3405.39|3395.39|3402.23|3392.23|35
1621282750000|2021-05-17 20:19:10|3402.13|3392.13|3404.12|3394.12|3404.21|3394.21|3401.69|3391.69|36
1621282760000|2021-05-17 20:19:20|3404.63|3394.63|3403.09|3393.09|3404.63|3394.63|3402.89|3392.89|30
1621282770000|2021-05-17 20:19:30|3402.84|3392.84|3404.64|3394.64|3404.66|3394.66|3402.25|3392.25|30
1621282780000|2021-05-17 20:19:40|3404.66|3394.66|3405.44|3395.44|3406.31|3396.31|3403.77|3393.77|30
1621282790000|2021-05-17 20:19:50|3404.96|3394.96|3405.89|3395.89|3406.88|3396.88|3404.82|3394.82|28
1621282800000|2021-05-17 20:20:00|3405.77|3395.77|3405.67|3395.67|3405.95|3395.95|3404.85|3394.85|26
1621282810000|2021-05-17 20:20:10|3405.53|3395.53|3403.26|3393.26|3406.37|3396.37|3403.04|3393.04|30
1621282820000|2021-05-17 20:20:20|3403.45|3393.45|3403.11|3393.11|3403.45|3393.45|3402.95|3392.95|28
1621282830000|2021-05-17 20:20:30|3403.52|3393.52|3402.16|3392.16|3404.94|3394.94|3401.72|3391.72|37
1621282840000|2021-05-17 20:20:40|3401.71|3391.71|3401.11|3391.11|3402.43|3392.43|3400.42|3390.42|35
1621282850000|2021-05-17 20:20:50|3401.01|3391.01|3401.65|3391.65|3401.65|3391.65|3400.08|3390.08|38
1621282860000|2021-05-17 20:21:00|3401.35|3391.35|3397.62|3387.62|3401.69|3391.69|3397.43|3387.43|36
1621282870000|2021-05-17 20:21:10|3397.58|3387.58|3398.94|3388.94|3399.37|3389.37|3396.37|3386.37|38
1621282880000|2021-05-17 20:21:20|3398.9|3388.9|3395.93|3385.93|3398.9|3388.9|3395.93|3385.93|35
1621282890000|2021-05-17 20:21:30|3396.26|3386.26|3397.79|3387.79|3398.51|3388.51|3394.63|3384.63|39
1621282900000|2021-05-17 20:21:40|3397.8|3387.8|3398.57|3388.57|3400.67|3390.67|3397.37|3387.37|38
1621282910000|2021-05-17 20:21:50|3398.42|3388.42|3398.45|3388.45|3399.54|3389.54|3398.23|3388.23|35
1621282920000|2021-05-17 20:22:00|3398.46|3388.46|3401.57|3391.57|3402.79|3392.79|3398.46|3388.46|34
1621282930000|2021-05-17 20:22:10|3401.65|3391.65|3404.54|3394.54|3404.56|3394.56|3401.65|3391.65|38
1621282940000|2021-05-17 20:22:20|3405.7|3395.7|3406.58|3396.58|3407.63|3397.63|3405.28|3395.28|35
1621282950000|2021-05-17 20:22:30|3406.46|3396.46|3403.21|3393.21|3406.56|3396.56|3402.05|3392.05|36
1621282960000|2021-05-17 20:22:40|3402.76|3392.76|3405.3|3395.3|3405.4|3395.4|3402.74|3392.74|35
1621282970000|2021-05-17 20:22:50|3405.52|3395.52|3404.61|3394.61|3405.74|3395.74|3403.03|3393.03|37
1621282980000|2021-05-17 20:23:00|3403.72|3393.72|3407.38|3397.38|3407.38|3397.38|3402.92|3392.92|32
1621282990000|2021-05-17 20:23:10|3407.45|3397.45|3411.46|3401.46|3411.46|3401.46|3407.45|3397.45|36
1621283000000|2021-05-17 20:23:20|3411.41|3401.41|3413.83|3403.83|3414.09|3404.09|3411.1|3401.1|36
1621283010000|2021-05-17 20:23:30|3414.35|3404.35|3417.98|3407.98|3418.04|3408.04|3414.35|3404.35|39
1621283020000|2021-05-17 20:23:40|3417.99|3407.99|3417.43|3407.43|3419.02|3409.02|3417.42|3407.42|35
1621283030000|2021-05-17 20:23:50|3417.87|3407.87|3419.83|3409.83|3420.55|3410.55|3417.86|3407.86|35
1621283040000|2021-05-17 20:24:00|3419.75|3409.75|3425.05|3415.05|3427.55|3417.55|3418.74|3408.74|39
1621283050000|2021-05-17 20:24:10|3425.07|3415.07|3427.25|3417.25|3427.27|3417.27|3424.22|3414.22|36
1621283060000|2021-05-17 20:24:20|3427.3|3417.3|3426.46|3416.46|3431.05|3421.05|3426.45|3416.45|37
1621283070000|2021-05-17 20:24:30|3426.29|3416.29|3427.52|3417.52|3427.52|3417.52|3426.21|3416.21|36
1621283080000|2021-05-17 20:24:40|3427.27|3417.27|3428.39|3418.39|3428.72|3418.72|3427.27|3417.27|36
1621283090000|2021-05-17 20:24:50|3428.07|3418.07|3428.11|3418.11|3428.65|3418.65|3427.22|3417.22|31
1621283100000|2021-05-17 20:25:00|3429.52|3419.52|3427.96|3417.96|3429.85|3419.85|3427.88|3417.88|37
1621283110000|2021-05-17 20:25:10|3427.86|3417.86|3428.45|3418.45|3428.45|3418.45|3427.19|3417.19|25
1621283120000|2021-05-17 20:25:20|3428.59|3418.59|3427.65|3417.65|3428.59|3418.59|3427.51|3417.51|23
1621283130000|2021-05-17 20:25:30|3427.53|3417.53|3424.36|3414.36|3427.54|3417.54|3424.36|3414.36|29
1621283140000|2021-05-17 20:25:40|3424.35|3414.35|3424.48|3414.48|3424.9|3414.9|3424.27|3414.27|30
1621283150000|2021-05-17 20:25:50|3424.56|3414.56|3423.98|3413.98|3424.75|3414.75|3423.95|3413.95|28
1621283160000|2021-05-17 20:26:00|3423.78|3413.78|3424.2|3414.2|3424.2|3414.2|3421.82|3411.82|29
1621283170000|2021-05-17 20:26:10|3424.15|3414.15|3424.89|3414.89|3427.69|3417.69|3423.63|3413.63|37
1621283180000|2021-05-17 20:26:20|3424.97|3414.97|3424.61|3414.61|3424.97|3414.97|3421.42|3411.42|37
1621283190000|2021-05-17 20:26:30|3424.63|3414.63|3425.95|3415.95|3425.95|3415.95|3424.51|3414.51|34
1621283200000|2021-05-17 20:26:40|3425.94|3415.94|3431.15|3421.15|3431.34|3421.34|3425.82|3415.82|33
1621283210000|2021-05-17 20:26:50|3430.82|3420.82|3432.3|3422.3|3432.52|3422.52|3428.99|3418.99|29
1621283220000|2021-05-17 20:27:00|3431.75|3421.75|3430.12|3420.12|3431.75|3421.75|3429.07|3419.07|30
1621283230000|2021-05-17 20:27:10|3431.08|3421.08|3428.88|3418.88|3431.08|3421.08|3428.39|3418.39|24
1621283240000|2021-05-17 20:27:20|3428.68|3418.68|3429.35|3419.35|3430.27|3420.27|3427.61|3417.61|37
1621283250000|2021-05-17 20:27:30|3428.7|3418.7|3425.25|3415.25|3428.86|3418.86|3423.2|3413.2|37
1621283260000|2021-05-17 20:27:40|3425.05|3415.05|3425.41|3415.41|3425.53|3415.53|3424.51|3414.51|36
1621283270000|2021-05-17 20:27:50|3425.28|3415.28|3425.08|3415.08|3425.81|3415.81|3422.52|3412.52|34
1621283280000|2021-05-17 20:28:00|3424.5|3414.5|3425.1|3415.1|3426.93|3416.93|3424.37|3414.37|39
1621283290000|2021-05-17 20:28:10|3424.06|3414.06|3422.56|3412.56|3424.06|3414.06|3420.81|3410.81|36
1621283300000|2021-05-17 20:28:20|3422.24|3412.24|3419.57|3409.57|3422.24|3412.24|3419.46|3409.46|39
1621283310000|2021-05-17 20:28:30|3419.15|3409.15|3420.23|3410.23|3421.53|3411.53|3419.15|3409.15|34
1621283320000|2021-05-17 20:28:40|3420.12|3410.12|3419.16|3409.16|3420.12|3410.12|3419.13|3409.13|30
1621283330000|2021-05-17 20:28:50|3418.77|3408.77|3418.92|3408.92|3419.04|3409.04|3417.54|3407.54|35
1621283340000|2021-05-17 20:29:00|3418.87|3408.87|3421.68|3411.68|3423.76|3413.76|3418.87|3408.87|36
1621283350000|2021-05-17 20:29:10|3421.43|3411.43|3419.98|3409.98|3423.56|3413.56|3419.89|3409.89|34
1621283360000|2021-05-17 20:29:20|3421.46|3411.46|3420.82|3410.82|3421.71|3411.71|3420.45|3410.45|32
1621283370000|2021-05-17 20:29:30|3420.76|3410.76|3419.43|3409.43|3420.76|3410.76|3419.06|3409.06|29
1621283380000|2021-05-17 20:29:40|3419.44|3409.44|3419.41|3409.41|3420.29|3410.29|3419.4|3409.4|31
1621283390000|2021-05-17 20:29:50|3419.44|3409.44|3422.73|3412.73|3422.73|3412.73|3419.44|3409.44|33
1621283400000|2021-05-17 20:30:00|3422.67|3412.67|3422.27|3412.27|3422.67|3412.67|3421.89|3411.89|36
1621283410000|2021-05-17 20:30:10|3422.21|3412.21|3417.97|3407.97|3422.45|3412.45|3417.86|3407.86|37
1621283420000|2021-05-17 20:30:20|3418.05|3408.05|3419.31|3409.31|3419.37|3409.37|3417.35|3407.35|38
1621283430000|2021-05-17 20:30:30|3419.15|3409.15|3417.81|3407.81|3419.15|3409.15|3416.83|3406.83|39
1621283440000|2021-05-17 20:30:40|3417.72|3407.72|3416.19|3406.19|3417.72|3407.72|3415.89|3405.89|40
1621283450000|2021-05-17 20:30:50|3416.25|3406.25|3415.93|3405.93|3416.41|3406.41|3414.78|3404.78|37
1621283460000|2021-05-17 20:31:00|3416.03|3406.03|3414.51|3404.51|3416.03|3406.03|3413.86|3403.86|36
1621283470000|2021-05-17 20:31:10|3414.48|3404.48|3411.81|3401.81|3414.48|3404.48|3410.97|3400.97|37
1621283480000|2021-05-17 20:31:20|3411.89|3401.89|3416.67|3406.67|3416.67|3406.67|3411.89|3401.89|40
1621283490000|2021-05-17 20:31:30|3416.39|3406.39|3416.95|3406.95|3418.01|3408.01|3415.85|3405.85|40
1621283500000|2021-05-17 20:31:40|3416.83|3406.83|3419.88|3409.88|3420.57|3410.57|3416.71|3406.71|37
1621283510000|2021-05-17 20:31:50|3419.2|3409.2|3420.13|3410.13|3420.48|3410.48|3418.98|3408.98|38
1621283520000|2021-05-17 20:32:00|3420.6|3410.6|3421.78|3411.78|3422.09|3412.09|3419.98|3409.98|37
1621283530000|2021-05-17 20:32:10|3421.83|3411.83|3424.01|3414.01|3424.02|3414.02|3421.83|3411.83|36
1621283540000|2021-05-17 20:32:20|3424.15|3414.15|3425.02|3415.02|3425.69|3415.69|3424.09|3414.09|31
1621283550000|2021-05-17 20:32:30|3424.51|3414.51|3425.48|3415.48|3426.24|3416.24|3424.51|3414.51|36
1621283560000|2021-05-17 20:32:40|3425.28|3415.28|3423.13|3413.13|3425.28|3415.28|3423.13|3413.13|39
1621283570000|2021-05-17 20:32:50|3423.24|3413.24|3427.18|3417.18|3427.81|3417.81|3423.23|3413.23|38
1621283580000|2021-05-17 20:33:00|3425.23|3415.23|3425.28|3415.28|3427.23|3417.23|3425.01|3415.01|33
1621283590000|2021-05-17 20:33:10|3425.09|3415.09|3423.83|3413.83|3425.67|3415.67|3423.66|3413.66|34
1621283600000|2021-05-17 20:33:20|3424.28|3414.28|3426.43|3416.43|3426.55|3416.55|3424.28|3414.28|29
1621283610000|2021-05-17 20:33:30|3426.15|3416.15|3426.72|3416.72|3427.17|3417.17|3425.55|3415.55|36
1621283620000|2021-05-17 20:33:40|3426.94|3416.94|3427.64|3417.64|3427.72|3417.72|3426.78|3416.78|27
1621283630000|2021-05-17 20:33:50|3427.82|3417.82|3430.72|3420.72|3430.79|3420.79|3427.67|3417.67|33
1621283640000|2021-05-17 20:34:00|3431|3421|3431.06|3421.06|3432.22|3422.22|3430.13|3420.13|40
1621283650000|2021-05-17 20:34:10|3430.77|3420.77|3431.45|3421.45|3432.79|3422.79|3430.69|3420.69|36
1621283660000|2021-05-17 20:34:20|3431.4|3421.4|3434.05|3424.05|3434.44|3424.44|3431.4|3421.4|38
1621283670000|2021-05-17 20:34:30|3434.19|3424.19|3435.69|3425.69|3436.88|3426.88|3434.19|3424.19|40
1621283680000|2021-05-17 20:34:40|3435.75|3425.75|3438.99|3428.99|3438.99|3428.99|3435.75|3425.75|39
1621283690000|2021-05-17 20:34:50|3438.44|3428.44|3436|3426|3438.56|3428.56|3436|3426|36
1621283700000|2021-05-17 20:35:00|3435.96|3425.96|3436.59|3426.59|3437.16|3427.16|3434.5|3424.5|35
1621283710000|2021-05-17 20:35:10|3437.11|3427.11|3437.42|3427.42|3437.86|3427.86|3436.88|3426.88|34
1621283720000|2021-05-17 20:35:20|3437.57|3427.57|3437.86|3427.86|3438.88|3428.88|3437.15|3427.15|37
1621283730000|2021-05-17 20:35:30|3437.82|3427.82|3438.07|3428.07|3438.48|3428.48|3437.31|3427.31|34
1621283740000|2021-05-17 20:35:40|3438.02|3428.02|3441.41|3431.41|3441.57|3431.57|3438.02|3428.02|39
1621283750000|2021-05-17 20:35:50|3441.26|3431.26|3439.17|3429.17|3441.41|3431.41|3439.05|3429.05|34
1621283760000|2021-05-17 20:36:00|3439.96|3429.96|3437.56|3427.56|3440.23|3430.23|3435.71|3425.71|39
1621283770000|2021-05-17 20:36:10|3438.83|3428.83|3440.89|3430.89|3440.89|3430.89|3438.83|3428.83|32
1621283780000|2021-05-17 20:36:20|3441.02|3431.02|3441.62|3431.62|3442.45|3432.45|3440.93|3430.93|31
1621283790000|2021-05-17 20:36:30|3441.5|3431.5|3442.76|3432.76|3443.04|3433.04|3441.41|3431.41|26
1621283800000|2021-05-17 20:36:40|3442.55|3432.55|3443.51|3433.51|3443.68|3433.68|3442.31|3432.31|37
1621283810000|2021-05-17 20:36:50|3443.89|3433.89|3446.84|3436.84|3446.84|3436.84|3443.78|3433.78|37
1621283820000|2021-05-17 20:37:00|3446.82|3436.82|3446.01|3436.01|3447.38|3437.38|3446.01|3436.01|35
1621283830000|2021-05-17 20:37:10|3446.13|3436.13|3447.35|3437.35|3447.99|3437.99|3446.13|3436.13|36
1621283840000|2021-05-17 20:37:20|3447.44|3437.44|3451.21|3441.21|3451.66|3441.66|3447.44|3437.44|36
1621283850000|2021-05-17 20:37:30|3451.44|3441.44|3450.97|3440.97|3451.66|3441.66|3449.14|3439.14|33
1621283860000|2021-05-17 20:37:40|3451.38|3441.38|3455.66|3445.66|3455.68|3445.68|3450.39|3440.39|40
1621283870000|2021-05-17 20:37:50|3455.71|3445.71|3456.27|3446.27|3456.66|3446.66|3455.1|3445.1|39
1621283880000|2021-05-17 20:38:00|3456.31|3446.31|3455.94|3445.94|3456.5|3446.5|3455.04|3445.04|38
1621283890000|2021-05-17 20:38:10|3455.42|3445.42|3455.46|3445.46|3456.07|3446.07|3454.94|3444.94|36
1621283900000|2021-05-17 20:38:20|3455.42|3445.42|3458.08|3448.08|3458.2|3448.2|3455.15|3445.15|34
1621283910000|2021-05-17 20:38:30|3458.21|3448.21|3458.64|3448.64|3458.89|3448.89|3457.62|3447.62|38
1621283920000|2021-05-17 20:38:40|3458.63|3448.63|3455.14|3445.14|3458.76|3448.76|3455.14|3445.14|33
1621283930000|2021-05-17 20:38:50|3455.13|3445.13|3455.26|3445.26|3456.35|3446.35|3453.8|3443.8|36
1621283940000|2021-05-17 20:39:00|3455.94|3445.94|3457.29|3447.29|3458.25|3448.25|3455.78|3445.78|31
1621283950000|2021-05-17 20:39:10|3457.64|3447.64|3455.16|3445.16|3457.78|3447.78|3455.16|3445.16|34
1621283960000|2021-05-17 20:39:20|3454.98|3444.98|3456.35|3446.35|3457|3447|3454.59|3444.59|38
1621283970000|2021-05-17 20:39:30|3456.18|3446.18|3456.59|3446.59|3457|3447|3455.84|3445.84|36
1621283980000|2021-05-17 20:39:40|3456.56|3446.56|3455.84|3445.84|3457.53|3447.53|3455.84|3445.84|39
1621283990000|2021-05-17 20:39:50|3455.22|3445.22|3454.26|3444.26|3455.37|3445.37|3454.2|3444.2|30
1621284000000|2021-05-17 20:40:00|3454.2|3444.2|3454.03|3444.03|3455.24|3445.24|3453.55|3443.55|31
1621284010000|2021-05-17 20:40:10|3453.7|3443.7|3452.51|3442.51|3453.99|3443.99|3452.51|3442.51|31
1621284020000|2021-05-17 20:40:20|3452.45|3442.45|3453.88|3443.88|3453.88|3443.88|3451.63|3441.63|37
1621284030000|2021-05-17 20:40:30|3453.78|3443.78|3454.22|3444.22|3454.22|3444.22|3452.35|3442.35|36
1621284040000|2021-05-17 20:40:40|3454.16|3444.16|3453.22|3443.22|3454.76|3444.76|3452.2|3442.2|37
1621284050000|2021-05-17 20:40:50|3452.52|3442.52|3452.46|3442.46|3453.85|3443.85|3451.75|3441.75|33
1621284060000|2021-05-17 20:41:00|3452.43|3442.43|3452.95|3442.95|3453.11|3443.11|3451.52|3441.52|31
1621284070000|2021-05-17 20:41:10|3452.99|3442.99|3454.45|3444.45|3455.41|3445.41|3452.82|3442.82|34
1621284080000|2021-05-17 20:41:20|3454.27|3444.27|3452.3|3442.3|3454.29|3444.29|3452.13|3442.13|32
1621284090000|2021-05-17 20:41:30|3452.29|3442.29|3453.09|3443.09|3453.09|3443.09|3452.15|3442.15|29
1621284100000|2021-05-17 20:41:40|3452.59|3442.59|3453.78|3443.78|3454.98|3444.98|3452.59|3442.59|33
1621284110000|2021-05-17 20:41:50|3453.68|3443.68|3453.11|3443.11|3455.04|3445.04|3452.5|3442.5|31
1621284120000|2021-05-17 20:42:00|3453.16|3443.16|3451.25|3441.25|3453.18|3443.18|3451.21|3441.21|25
1621284130000|2021-05-17 20:42:10|3451.26|3441.26|3447.07|3437.07|3451.26|3441.26|3446.93|3436.93|26
1621284140000|2021-05-17 20:42:20|3447.49|3437.49|3447.17|3437.17|3447.49|3437.49|3443.94|3433.94|35
1621284150000|2021-05-17 20:42:30|3447.07|3437.07|3444.88|3434.88|3448.69|3438.69|3444.79|3434.79|35
1621284160000|2021-05-17 20:42:40|3444.85|3434.85|3444.72|3434.72|3445.39|3435.39|3444.36|3434.36|31
1621284170000|2021-05-17 20:42:50|3444.66|3434.66|3445.66|3435.66|3445.86|3435.86|3444.3|3434.3|35
1621284180000|2021-05-17 20:43:00|3445.64|3435.64|3443.24|3433.24|3445.64|3435.64|3443.2|3433.2|20
1621284190000|2021-05-17 20:43:10|3443.25|3433.25|3445.72|3435.72|3445.72|3435.72|3443.19|3433.19|23
1621284200000|2021-05-17 20:43:20|3445.74|3435.74|3448.52|3438.52|3448.93|3438.93|3445.74|3435.74|25
1621284210000|2021-05-17 20:43:30|3448.11|3438.11|3446.58|3436.58|3449.09|3439.09|3446.49|3436.49|29
1621284220000|2021-05-17 20:43:40|3446.63|3436.63|3446.44|3436.44|3446.63|3436.63|3445.83|3435.83|29
1621284230000|2021-05-17 20:43:50|3446.39|3436.39|3446.04|3436.04|3446.57|3436.57|3445.41|3435.41|21
1621284240000|2021-05-17 20:44:00|3446.07|3436.07|3443.89|3433.89|3446.07|3436.07|3442.94|3432.94|31
1621284250000|2021-05-17 20:44:10|3444.28|3434.28|3445.33|3435.33|3445.39|3435.39|3444.28|3434.28|26
1621284260000|2021-05-17 20:44:20|3445.37|3435.37|3442.95|3432.95|3445.37|3435.37|3442.95|3432.95|29
1621284270000|2021-05-17 20:44:30|3442.67|3432.67|3443.59|3433.59|3443.67|3433.67|3442.22|3432.22|21
1621284280000|2021-05-17 20:44:40|3443.6|3433.6|3444.27|3434.27|3444.43|3434.43|3443.6|3433.6|22
1621284290000|2021-05-17 20:44:50|3444.36|3434.36|3445.82|3435.82|3445.82|3435.82|3444.36|3434.36|24
1621284300000|2021-05-17 20:45:00|3446.17|3436.17|3450.28|3440.28|3450.72|3440.72|3445.66|3435.66|32
1621284310000|2021-05-17 20:45:10|3450.83|3440.83|3452.35|3442.35|3452.96|3442.96|3449.83|3439.83|38
1621284320000|2021-05-17 20:45:20|3452.36|3442.36|3454.6|3444.6|3456.44|3446.44|3452.36|3442.36|37
1621284330000|2021-05-17 20:45:30|3454.65|3444.65|3449.7|3439.7|3454.73|3444.73|3449.23|3439.23|36
1621284340000|2021-05-17 20:45:40|3449.71|3439.71|3455.9|3445.9|3456.11|3446.11|3449.03|3439.03|38
1621284350000|2021-05-17 20:45:50|3455.87|3445.87|3456.19|3446.19|3456.19|3446.19|3455.51|3445.51|38
1621284360000|2021-05-17 20:46:00|3455.96|3445.96|3456.36|3446.36|3456.5|3446.5|3455.96|3445.96|30
1621284370000|2021-05-17 20:46:10|3456.6|3446.6|3456.4|3446.4|3458.52|3448.52|3456.33|3446.33|34
1621284380000|2021-05-17 20:46:20|3456.65|3446.65|3456.54|3446.54|3457.05|3447.05|3454.18|3444.18|33
1621284390000|2021-05-17 20:46:30|3456.67|3446.67|3455.62|3445.62|3457.49|3447.49|3455.52|3445.52|30
1621284400000|2021-05-17 20:46:40|3455.59|3445.59|3456.29|3446.29|3456.54|3446.54|3455.59|3445.59|29
1621284410000|2021-05-17 20:46:50|3456.35|3446.35|3454.87|3444.87|3456.47|3446.47|3454.87|3444.87|27
1621284420000|2021-05-17 20:47:00|3455.2|3445.2|3452.03|3442.03|3455.86|3445.86|3452.03|3442.03|35
1621284430000|2021-05-17 20:47:10|3452.1|3442.1|3451.23|3441.23|3452.16|3442.16|3450.93|3440.93|30
1621284440000|2021-05-17 20:47:20|3451.19|3441.19|3448.45|3438.45|3451.19|3441.19|3448.16|3438.16|24
1621284450000|2021-05-17 20:47:30|3448.38|3438.38|3447.84|3437.84|3449.01|3439.01|3447.35|3437.35|27
1621284460000|2021-05-17 20:47:40|3447.85|3437.85|3449.78|3439.78|3449.79|3439.79|3447.85|3437.85|25
1621284470000|2021-05-17 20:47:50|3449.79|3439.79|3448.76|3438.76|3449.79|3439.79|3448.24|3438.24|22
1621284480000|2021-05-17 20:48:00|3448.74|3438.74|3448.19|3438.19|3448.74|3438.74|3447.68|3437.68|29
1621284490000|2021-05-17 20:48:10|3447.95|3437.95|3445.82|3435.82|3447.95|3437.95|3445.74|3435.74|28
1621284500000|2021-05-17 20:48:20|3445.83|3435.83|3445.04|3435.04|3445.84|3435.84|3445.04|3435.04|11
1621284510000|2021-05-17 20:48:30|3445.23|3435.23|3447.26|3437.26|3447.26|3437.26|3444.81|3434.81|23
1621284520000|2021-05-17 20:48:40|3447.49|3437.49|3447.89|3437.89|3450.31|3440.31|3447.49|3437.49|38
1621284530000|2021-05-17 20:48:50|3447.1|3437.1|3446.55|3436.55|3449.16|3439.16|3446.55|3436.55|25
1621284540000|2021-05-17 20:49:00|3446.79|3436.79|3450.23|3440.23|3450.23|3440.23|3446.79|3436.79|31
1621284550000|2021-05-17 20:49:10|3450.2|3440.2|3453.57|3443.57|3453.57|3443.57|3450.2|3440.2|35
1621284560000|2021-05-17 20:49:20|3453.58|3443.58|3450.53|3440.53|3453.58|3443.58|3449.78|3439.78|39
1621284570000|2021-05-17 20:49:30|3450.46|3440.46|3448.87|3438.87|3450.79|3440.79|3448.58|3438.58|32
1621284580000|2021-05-17 20:49:40|3448.86|3438.86|3450.23|3440.23|3450.23|3440.23|3447.9|3437.9|29
1621284590000|2021-05-17 20:49:50|3450.28|3440.28|3450.03|3440.03|3450.31|3440.31|3450.02|3440.02|33
1621284600000|2021-05-17 20:50:00|3449.9|3439.9|3447.78|3437.78|3449.91|3439.91|3446.19|3436.19|37
1621284610000|2021-05-17 20:50:10|3447.76|3437.76|3449.05|3439.05|3450.11|3440.11|3447.76|3437.76|36
1621284620000|2021-05-17 20:50:20|3449.11|3439.11|3447.66|3437.66|3449.11|3439.11|3447.66|3437.66|32
1621284630000|2021-05-17 20:50:30|3447.47|3437.47|3447.79|3437.79|3447.84|3437.84|3447.47|3437.47|26
1621284640000|2021-05-17 20:50:40|3447.87|3437.87|3448.69|3438.69|3448.71|3438.71|3447.87|3437.87|29
1621284650000|2021-05-17 20:50:50|3448.7|3438.7|3447.47|3437.47|3448.7|3438.7|3447.27|3437.27|27
1621284660000|2021-05-17 20:51:00|3447.44|3437.44|3444.55|3434.55|3447.44|3437.44|3444.5|3434.5|35
1621284670000|2021-05-17 20:51:10|3444.56|3434.56|3447.27|3437.27|3447.58|3437.58|3444.56|3434.56|36
1621284680000|2021-05-17 20:51:20|3447.16|3437.16|3447.43|3437.43|3447.5|3437.5|3446.35|3436.35|27
1621284690000|2021-05-17 20:51:30|3447.51|3437.51|3448.71|3438.71|3449|3439|3446.57|3436.57|32
1621284700000|2021-05-17 20:51:40|3449.31|3439.31|3448.55|3438.55|3450.72|3440.72|3447.63|3437.63|34
1621284710000|2021-05-17 20:51:50|3448.48|3438.48|3452.63|3442.63|3452.63|3442.63|3448.48|3438.48|38
1621284720000|2021-05-17 20:52:00|3452.59|3442.59|3455.01|3445.01|3456.05|3446.05|3452.59|3442.59|38
1621284730000|2021-05-17 20:52:10|3455.2|3445.2|3453.27|3443.27|3455.88|3445.88|3453.27|3443.27|37
1621284740000|2021-05-17 20:52:20|3453.32|3443.32|3451.94|3441.94|3453.32|3443.32|3450.53|3440.53|39
1621284750000|2021-05-17 20:52:30|3451.89|3441.89|3454.44|3444.44|3454.96|3444.96|3451.89|3441.89|37
1621284760000|2021-05-17 20:52:40|3454.52|3444.52|3454.76|3444.76|3454.96|3444.96|3454.5|3444.5|31
1621284770000|2021-05-17 20:52:50|3454.74|3444.74|3455.33|3445.33|3455.52|3445.52|3454.29|3444.29|33
1621284780000|2021-05-17 20:53:00|3455.46|3445.46|3453.64|3443.64|3456.19|3446.19|3453.39|3443.39|35
1621284790000|2021-05-17 20:53:10|3453.74|3443.74|3452.08|3442.08|3454.72|3444.72|3452.08|3442.08|34
1621284800000|2021-05-17 20:53:20|3452.1|3442.1|3451.25|3441.25|3453.02|3443.02|3451.25|3441.25|35
1621284810000|2021-05-17 20:53:30|3451.4|3441.4|3452.53|3442.53|3452.53|3442.53|3450.57|3440.57|36
1621284820000|2021-05-17 20:53:40|3452.42|3442.42|3449.91|3439.91|3452.65|3442.65|3449.9|3439.9|39
1621284830000|2021-05-17 20:53:50|3450.19|3440.19|3451.29|3441.29|3451.55|3441.55|3450.19|3440.19|35
1621284840000|2021-05-17 20:54:00|3451.28|3441.28|3450.49|3440.49|3451.28|3441.28|3450.49|3440.49|23
1621284850000|2021-05-17 20:54:10|3450.44|3440.44|3449.36|3439.36|3450.5|3440.5|3448.94|3438.94|32
1621284860000|2021-05-17 20:54:20|3449.11|3439.11|3449.95|3439.95|3449.98|3439.98|3449.11|3439.11|36
1621284870000|2021-05-17 20:54:30|3450|3440|3448.78|3438.78|3450|3440|3448.6|3438.6|33
1621284880000|2021-05-17 20:54:40|3448.8|3438.8|3449.25|3439.25|3449.55|3439.55|3448.76|3438.76|35
1621284890000|2021-05-17 20:54:50|3449.27|3439.27|3448.62|3438.62|3449.43|3439.43|3448.22|3438.22|26
1621284900000|2021-05-17 20:55:00|3448.36|3438.36|3447.74|3437.74|3448.36|3438.36|3446.9|3436.9|35
1621284910000|2021-05-17 20:55:10|3447.63|3437.63|3446.78|3436.78|3447.63|3437.63|3446.77|3436.77|29
1621284920000|2021-05-17 20:55:20|3446.75|3436.75|3447.24|3437.24|3447.65|3437.65|3446.39|3436.39|30
1621284930000|2021-05-17 20:55:30|3447.33|3437.33|3447.16|3437.16|3447.57|3437.57|3447.16|3437.16|29
1621284940000|2021-05-17 20:55:40|3447.17|3437.17|3447.69|3437.69|3447.74|3437.74|3447.17|3437.17|25
1621284950000|2021-05-17 20:55:50|3447.78|3437.78|3447.56|3437.56|3447.79|3437.79|3447.4|3437.4|19
1621284960000|2021-05-17 20:56:00|3447.55|3437.55|3450.81|3440.81|3450.87|3440.87|3447.53|3437.53|33
1621284970000|2021-05-17 20:56:10|3450.84|3440.84|3450.65|3440.65|3450.84|3440.84|3449.87|3439.87|33
1621284980000|2021-05-17 20:56:20|3450.45|3440.45|3446.86|3436.86|3450.83|3440.83|3446.67|3436.67|38
1621284990000|2021-05-17 20:56:30|3446.82|3436.82|3446.02|3436.02|3447.45|3437.45|3446.02|3436.02|38
1621285000000|2021-05-17 20:56:40|3446.23|3436.23|3448.23|3438.23|3449.16|3439.16|3446.23|3436.23|37
1621285010000|2021-05-17 20:56:50|3447.99|3437.99|3445.91|3435.91|3449.01|3439.01|3445.89|3435.89|38
1621285020000|2021-05-17 20:57:00|3445.98|3435.98|3446.61|3436.61|3447.12|3437.12|3445.84|3435.84|28
1621285030000|2021-05-17 20:57:10|3446.4|3436.4|3445.69|3435.69|3446.5|3436.5|3445.5|3435.5|29
1621285040000|2021-05-17 20:57:20|3445.67|3435.67|3445.14|3435.14|3445.79|3435.79|3445.1|3435.1|30
1621285050000|2021-05-17 20:57:30|3445.11|3435.11|3445.01|3435.01|3445.14|3435.14|3444.97|3434.97|18
1621285060000|2021-05-17 20:57:40|3445|3435|3443.95|3433.95|3445|3435|3443.95|3433.95|26
1621285070000|2021-05-17 20:57:50|3443.99|3433.99|3441.81|3431.81|3444.15|3434.15|3441.62|3431.62|32
1621285080000|2021-05-17 20:58:00|3441.76|3431.76|3442.38|3432.38|3442.57|3432.57|3441.71|3431.71|31
1621285090000|2021-05-17 20:58:10|3442.37|3432.37|3444.46|3434.46|3444.9|3434.9|3441.94|3431.94|37
1621285100000|2021-05-17 20:58:20|3444.41|3434.41|3443.9|3433.9|3444.63|3434.63|3443.73|3433.73|31
1621285110000|2021-05-17 20:58:30|3443.91|3433.91|3443.01|3433.01|3443.93|3433.93|3443.01|3433.01|18
1621285120000|2021-05-17 20:58:40|3443|3433|3444.26|3434.26|3444.38|3434.38|3443|3433|21
1621285130000|2021-05-17 20:58:50|3444.42|3434.42|3445.55|3435.55|3445.57|3435.57|3444.42|3434.42|25
1621285140000|2021-05-17 20:59:00|3445.37|3435.37|3444.31|3434.31|3445.62|3435.62|3443.98|3433.98|30
1621285150000|2021-05-17 20:59:10|3444.33|3434.33|3445.01|3435.01|3445.2|3435.2|3444.33|3434.33|30
1621285160000|2021-05-17 20:59:20|3444.92|3434.92|3445.1|3435.1|3445.17|3435.17|3444.69|3434.69|27
1621285170000|2021-05-17 20:59:30|3445.11|3435.11|3445.13|3435.13|3445.22|3435.22|3444.92|3434.92|23
1621285180000|2021-05-17 20:59:40|3445.15|3435.15|3446.17|3436.17|3446.19|3436.19|3445.15|3435.15|8
1621285190000|2021-05-17 20:59:50|3446.21|3436.21|3446.7|3436.7|3446.7|3436.7|3446.21|3436.21|12
1621285200000|2021-05-17 21:00:00|3446.69|3436.69|3446.84|3436.84|3447.05|3437.05|3446.64|3436.64|28
1621285210000|2021-05-17 21:00:10|3446.9|3436.9|3446.16|3436.16|3447.85|3437.85|3446.16|3436.16|37
1621285220000|2021-05-17 21:00:20|3445.99|3435.99|3446.77|3436.77|3446.95|3436.95|3444.86|3434.86|37
1621285230000|2021-05-17 21:00:30|3446.74|3436.74|3443.92|3433.92|3446.8|3436.8|3443.92|3433.92|37
1621285240000|2021-05-17 21:00:40|3443.9|3433.9|3441.09|3431.09|3443.9|3433.9|3441.05|3431.05|38
1621285250000|2021-05-17 21:00:50|3441.06|3431.06|3437.57|3427.57|3441.06|3431.06|3437.57|3427.57|33
1621285260000|2021-05-17 21:01:00|3437.54|3427.54|3434.67|3424.67|3437.67|3427.67|3434.67|3424.67|37
1621285270000|2021-05-17 21:01:10|3434.19|3424.19|3428.05|3418.05|3434.35|3424.35|3428.05|3418.05|39
1621285280000|2021-05-17 21:01:20|3428.18|3418.18|3428.6|3418.6|3428.6|3418.6|3426|3416|40
1621285290000|2021-05-17 21:01:30|3428.78|3418.78|3428.97|3418.97|3429.82|3419.82|3428.58|3418.58|39
1621285300000|2021-05-17 21:01:40|3428.91|3418.91|3425.82|3415.82|3429.13|3419.13|3425.78|3415.78|35
1621285310000|2021-05-17 21:01:50|3425.81|3415.81|3427.4|3417.4|3427.45|3417.45|3425.81|3415.81|28
1621285320000|2021-05-17 21:02:00|3427.44|3417.44|3427.25|3417.25|3427.94|3417.94|3427.16|3417.16|34
1621285330000|2021-05-17 21:02:10|3427.18|3417.18|3421.53|3411.53|3427.18|3417.18|3421.51|3411.51|35
1621285340000|2021-05-17 21:02:20|3421.73|3411.73|3421.8|3411.8|3421.95|3411.95|3420.86|3410.86|39
1621285350000|2021-05-17 21:02:30|3421.88|3411.88|3418.71|3408.71|3421.99|3411.99|3418.59|3408.59|37
1621285360000|2021-05-17 21:02:40|3419.01|3409.01|3418.36|3408.36|3420.01|3410.01|3418.33|3408.33|37
1621285370000|2021-05-17 21:02:50|3418.63|3408.63|3418.35|3408.35|3418.78|3408.78|3417.74|3407.74|33
1621285380000|2021-05-17 21:03:00|3418.3|3408.3|3415.08|3405.08|3418.3|3408.3|3415.08|3405.08|35
1621285390000|2021-05-17 21:03:10|3414.99|3404.99|3409.6|3399.6|3414.99|3404.99|3409.52|3399.52|37
1621285400000|2021-05-17 21:03:20|3409.7|3399.7|3410.72|3400.72|3410.86|3400.86|3409.22|3399.22|40
1621285410000|2021-05-17 21:03:30|3410.68|3400.68|3409.95|3399.95|3410.99|3400.99|3409.9|3399.9|37
1621285420000|2021-05-17 21:03:40|3409.94|3399.94|3408.37|3398.37|3410.03|3400.03|3407.98|3397.98|29
1621285430000|2021-05-17 21:03:50|3408.48|3398.48|3404.53|3394.53|3408.48|3398.48|3404.53|3394.53|40
1621285440000|2021-05-17 21:04:00|3404.37|3394.37|3405.28|3395.28|3405.28|3395.28|3403.56|3393.56|35
1621285450000|2021-05-17 21:04:10|3405.42|3395.42|3408.66|3398.66|3408.66|3398.66|3405.37|3395.37|39
1621285460000|2021-05-17 21:04:20|3408.59|3398.59|3408.32|3398.32|3410.05|3400.05|3408.19|3398.19|35
1621285470000|2021-05-17 21:04:30|3408.1|3398.1|3407.17|3397.17|3408.1|3398.1|3406.09|3396.09|37
1621285480000|2021-05-17 21:04:40|3407.23|3397.23|3405.96|3395.96|3407.5|3397.5|3405.96|3395.96|37
1621285490000|2021-05-17 21:04:50|3405.9|3395.9|3403.37|3393.37|3406.44|3396.44|3403.17|3393.17|39
1621285500000|2021-05-17 21:05:00|3403.4|3393.4|3404.16|3394.16|3404.21|3394.21|3401.6|3391.6|34
1621285510000|2021-05-17 21:05:10|3404.1|3394.1|3405.06|3395.06|3405.06|3395.06|3404.1|3394.1|34
1621285520000|2021-05-17 21:05:20|3405.29|3395.29|3409.87|3399.87|3410.04|3400.04|3405.29|3395.29|38
1621285530000|2021-05-17 21:05:30|3410.05|3400.05|3411.19|3401.19|3411.88|3401.88|3409.97|3399.97|34
1621285540000|2021-05-17 21:05:40|3411.13|3401.13|3409.5|3399.5|3411.16|3401.16|3409.18|3399.18|32
1621285550000|2021-05-17 21:05:50|3409.52|3399.52|3409.88|3399.88|3410.4|3400.4|3409.49|3399.49|25
1621285560000|2021-05-17 21:06:00|3409.95|3399.95|3408.49|3398.49|3409.98|3399.98|3408.11|3398.11|31
1621285570000|2021-05-17 21:06:10|3408.51|3398.51|3406.1|3396.1|3408.51|3398.51|3406|3396|35
1621285580000|2021-05-17 21:06:20|3406.19|3396.19|3405.43|3395.43|3406.19|3396.19|3405.25|3395.25|30
1621285590000|2021-05-17 21:06:30|3405.46|3395.46|3404.47|3394.47|3405.48|3395.48|3404.07|3394.07|34
1621285600000|2021-05-17 21:06:40|3404.49|3394.49|3404.6|3394.6|3406.13|3396.13|3404.49|3394.49|38
1621285610000|2021-05-17 21:06:50|3404.66|3394.66|3397.2|3387.2|3404.66|3394.66|3396.83|3386.83|40
1621285620000|2021-05-17 21:07:00|3397.02|3387.02|3397.55|3387.55|3397.6|3387.6|3396.51|3386.51|34
1621285630000|2021-05-17 21:07:10|3397.96|3387.96|3397.95|3387.95|3398.48|3388.48|3397.77|3387.77|36
1621285640000|2021-05-17 21:07:20|3397.93|3387.93|3396.62|3386.62|3399.33|3389.33|3396.62|3386.62|36
1621285650000|2021-05-17 21:07:30|3396.75|3386.75|3396.91|3386.91|3397.61|3387.61|3396.4|3386.4|33
1621285660000|2021-05-17 21:07:40|3396.93|3386.93|3398.56|3388.56|3398.56|3388.56|3396.73|3386.73|33
1621285670000|2021-05-17 21:07:50|3398.37|3388.37|3398.02|3388.02|3398.37|3388.37|3397.34|3387.34|33
1621285680000|2021-05-17 21:08:00|3398.44|3388.44|3398|3388|3399.68|3389.68|3397.93|3387.93|36
1621285690000|2021-05-17 21:08:10|3397.77|3387.77|3395.84|3385.84|3397.79|3387.79|3395.59|3385.59|36
1621285700000|2021-05-17 21:08:20|3396.32|3386.32|3396.46|3386.46|3398.39|3388.39|3395.86|3385.86|38
1621285710000|2021-05-17 21:08:30|3396.32|3386.32|3397.44|3387.44|3397.44|3387.44|3396.32|3386.32|36
1621285720000|2021-05-17 21:08:40|3397.45|3387.45|3395.37|3385.37|3397.45|3387.45|3395.24|3385.24|32
1621285730000|2021-05-17 21:08:50|3395.34|3385.34|3387.19|3377.19|3395.34|3385.34|3386.98|3376.98|38
1621285740000|2021-05-17 21:09:00|3387.37|3377.37|3386.34|3376.34|3389.08|3379.08|3386.34|3376.34|37
1621285750000|2021-05-17 21:09:10|3386.29|3376.29|3387.86|3377.86|3387.88|3377.88|3385.88|3375.88|37
1621285760000|2021-05-17 21:09:20|3388.29|3378.29|3389.56|3379.56|3390.9|3380.9|3388|3378|38
1621285770000|2021-05-17 21:09:30|3389.58|3379.58|3390.22|3380.22|3391.02|3381.02|3389.49|3379.49|35
1621285780000|2021-05-17 21:09:40|3390.6|3380.6|3389.84|3379.84|3390.6|3380.6|3388.31|3378.31|31
1621285790000|2021-05-17 21:09:50|3389.29|3379.29|3390.63|3380.63|3390.65|3380.65|3388.96|3378.96|33
1621285800000|2021-05-17 21:10:00|3390.43|3380.43|3389.92|3379.92|3390.9|3380.9|3389.38|3379.38|28
1621285810000|2021-05-17 21:10:10|3390.06|3380.06|3390.83|3380.83|3391.13|3381.13|3390.04|3380.04|30
1621285820000|2021-05-17 21:10:20|3390.84|3380.84|3394.35|3384.35|3394.35|3384.35|3390.84|3380.84|37
1621285830000|2021-05-17 21:10:30|3394.36|3384.36|3398.03|3388.03|3398.04|3388.04|3393.19|3383.19|39
1621285840000|2021-05-17 21:10:40|3398.25|3388.25|3401.74|3391.74|3401.78|3391.78|3398.25|3388.25|37
1621285850000|2021-05-17 21:10:50|3402.44|3392.44|3400.45|3390.45|3403.25|3393.25|3400.38|3390.38|37
1621285860000|2021-05-17 21:11:00|3400.53|3390.53|3401.86|3391.86|3402.08|3392.08|3400.44|3390.44|38
1621285870000|2021-05-17 21:11:10|3402.01|3392.01|3401.8|3391.8|3402.01|3392.01|3401.6|3391.6|30
1621285880000|2021-05-17 21:11:20|3401.79|3391.79|3401.7|3391.7|3401.96|3391.96|3401.06|3391.06|23
1621285890000|2021-05-17 21:11:30|3401.77|3391.77|3399.34|3389.34|3401.77|3391.77|3399.34|3389.34|26
1621285900000|2021-05-17 21:11:40|3399.28|3389.28|3398.97|3388.97|3399.56|3389.56|3398.97|3388.97|18
1621285910000|2021-05-17 21:11:50|3398.98|3388.98|3399.16|3389.16|3399.32|3389.32|3398.97|3388.97|23
1621285920000|2021-05-17 21:12:00|3399.03|3389.03|3395.69|3385.69|3399.1|3389.1|3395.53|3385.53|35
1621285930000|2021-05-17 21:12:10|3395.63|3385.63|3394.35|3384.35|3395.63|3385.63|3392.11|3382.11|38
1621285940000|2021-05-17 21:12:20|3394.49|3384.49|3392.33|3382.33|3394.78|3384.78|3392.33|3382.33|36
1621285950000|2021-05-17 21:12:30|3392.19|3382.19|3394.72|3384.72|3394.82|3384.82|3391.29|3381.29|36
1621285960000|2021-05-17 21:12:40|3394.89|3384.89|3391.61|3381.61|3394.99|3384.99|3391.56|3381.56|35
1621285970000|2021-05-17 21:12:50|3391.8|3381.8|3391.28|3381.28|3394.7|3384.7|3391.17|3381.17|37
1621285980000|2021-05-17 21:13:00|3391.18|3381.18|3388.16|3378.16|3391.77|3381.77|3388.06|3378.06|36
1621285990000|2021-05-17 21:13:10|3388.29|3378.29|3386.91|3376.91|3389.06|3379.06|3386.91|3376.91|39
1621286000000|2021-05-17 21:13:20|3386.83|3376.83|3382.54|3372.54|3387.32|3377.32|3382.54|3372.54|32
1621286010000|2021-05-17 21:13:30|3382.3|3372.3|3375.98|3365.98|3382.3|3372.3|3375.9|3365.9|39
1621286020000|2021-05-17 21:13:40|3375.89|3365.89|3371.84|3361.84|3376.1|3366.1|3370.35|3360.35|40
1621286030000|2021-05-17 21:13:50|3372.46|3362.46|3373.24|3363.24|3373.73|3363.73|3370.34|3360.34|39
1621286040000|2021-05-17 21:14:00|3373.85|3363.85|3374.35|3364.35|3375.64|3365.64|3373.57|3363.57|37
1621286050000|2021-05-17 21:14:10|3374.37|3364.37|3374.8|3364.8|3374.92|3364.92|3374.17|3364.17|31
1621286060000|2021-05-17 21:14:20|3374.83|3364.83|3375.45|3365.45|3375.6|3365.6|3374.7|3364.7|36
1621286070000|2021-05-17 21:14:30|3375.47|3365.47|3375.46|3365.46|3375.87|3365.87|3375.16|3365.16|35
1621286080000|2021-05-17 21:14:40|3375.43|3365.43|3376.09|3366.09|3376.12|3366.12|3375.12|3365.12|30
1621286090000|2021-05-17 21:14:50|3376.2|3366.2|3374.58|3364.58|3376.33|3366.33|3374.58|3364.58|30
1621286100000|2021-05-17 21:15:00|3374.11|3364.11|3375.29|3365.29|3375.42|3365.42|3373.12|3363.12|32
1621286110000|2021-05-17 21:15:10|3375.34|3365.34|3375.97|3365.97|3376.16|3366.16|3375.18|3365.18|33
1621286120000|2021-05-17 21:15:20|3376.05|3366.05|3376.89|3366.89|3376.93|3366.93|3376.05|3366.05|27
1621286130000|2021-05-17 21:15:30|3376.87|3366.87|3379.34|3369.34|3379.65|3369.65|3376.83|3366.83|35
1621286140000|2021-05-17 21:15:40|3381.17|3371.17|3384.95|3374.95|3384.95|3374.95|3379.86|3369.86|36
1621286150000|2021-05-17 21:15:50|3384.46|3374.46|3385.24|3375.24|3385.58|3375.58|3383.94|3373.94|34
1621286160000|2021-05-17 21:16:00|3385.25|3375.25|3383.39|3373.39|3385.25|3375.25|3382.19|3372.19|34
1621286170000|2021-05-17 21:16:10|3383.48|3373.48|3384.47|3374.47|3385.28|3375.28|3383.48|3373.48|31
1621286180000|2021-05-17 21:16:20|3384.42|3374.42|3385.68|3375.68|3385.68|3375.68|3384.42|3374.42|29
1621286190000|2021-05-17 21:16:30|3385.76|3375.76|3386.93|3376.93|3387.47|3377.47|3385.76|3375.76|37
1621286200000|2021-05-17 21:16:40|3386.78|3376.78|3387.69|3377.69|3388.06|3378.06|3385.93|3375.93|34
1621286210000|2021-05-17 21:16:50|3387.68|3377.68|3390.24|3380.24|3390.46|3380.46|3387.49|3377.49|30
1621286220000|2021-05-17 21:17:00|3390.44|3380.44|3391.31|3381.31|3391.65|3381.65|3390.44|3380.44|29
1621286230000|2021-05-17 21:17:10|3391.26|3381.26|3391.41|3381.41|3391.41|3381.41|3391.07|3381.07|27
1621286240000|2021-05-17 21:17:20|3391.4|3381.4|3389.15|3379.15|3391.4|3381.4|3389.08|3379.08|25
1621286250000|2021-05-17 21:17:30|3389.16|3379.16|3389.14|3379.14|3389.37|3379.37|3388.61|3378.61|25
1621286260000|2021-05-17 21:17:40|3389.35|3379.35|3391.17|3381.17|3391.17|3381.17|3389.35|3379.35|20
1621286270000|2021-05-17 21:17:50|3391.15|3381.15|3391.66|3381.66|3391.66|3381.66|3390.73|3380.73|14
1621286280000|2021-05-17 21:18:00|3391.72|3381.72|3393.51|3383.51|3393.76|3383.76|3391.72|3381.72|29
1621286290000|2021-05-17 21:18:10|3393.67|3383.67|3392.89|3382.89|3393.9|3383.9|3392.58|3382.58|28
1621286300000|2021-05-17 21:18:20|3392.76|3382.76|3394.58|3384.58|3394.58|3384.58|3392.76|3382.76|23
1621286310000|2021-05-17 21:18:30|3394.68|3384.68|3394.69|3384.69|3395.22|3385.22|3394.46|3384.46|22
1621286320000|2021-05-17 21:18:40|3394.63|3384.63|3394.97|3384.97|3395|3385|3393.99|3383.99|24
1621286330000|2021-05-17 21:18:50|3395.06|3385.06|3394.05|3384.05|3395.24|3385.24|3393.99|3383.99|32
1621286340000|2021-05-17 21:19:00|3394.13|3384.13|3394.91|3384.91|3395.57|3385.57|3394.03|3384.03|38
1621286350000|2021-05-17 21:19:10|3394.93|3384.93|3394.39|3384.39|3395.12|3385.12|3394.3|3384.3|27
1621286360000|2021-05-17 21:19:20|3394.42|3384.42|3395.16|3385.16|3395.16|3385.16|3394.26|3384.26|35
1621286370000|2021-05-17 21:19:30|3395.15|3385.15|3391.65|3381.65|3395.15|3385.15|3391.65|3381.65|35
1621286380000|2021-05-17 21:19:40|3391.25|3381.25|3391.33|3381.33|3391.81|3381.81|3389.21|3379.21|31
1621286390000|2021-05-17 21:19:50|3391.39|3381.39|3391.13|3381.13|3391.56|3381.56|3391.05|3381.05|28
1621286400000|2021-05-17 21:20:00|3391.28|3381.28|3388.11|3378.11|3391.28|3381.28|3388.05|3378.05|23
1621286410000|2021-05-17 21:20:10|3388.31|3378.31|3387.57|3377.57|3388.44|3378.44|3387.48|3377.48|33
1621286420000|2021-05-17 21:20:20|3387.58|3377.58|3389.32|3379.32|3389.34|3379.34|3387.58|3377.58|32
1621286430000|2021-05-17 21:20:30|3389.38|3379.38|3388.34|3378.34|3389.38|3379.38|3387.73|3377.73|27
1621286440000|2021-05-17 21:20:40|3388.27|3378.27|3388.84|3378.84|3388.9|3378.9|3387.96|3377.96|16
1621286450000|2021-05-17 21:20:50|3388.71|3378.71|3389.7|3379.7|3389.85|3379.85|3388.33|3378.33|33
1621286460000|2021-05-17 21:21:00|3389.89|3379.89|3392.56|3382.56|3392.56|3382.56|3389.89|3379.89|31
1621286470000|2021-05-17 21:21:10|3392.64|3382.64|3391.62|3381.62|3393.05|3383.05|3391.62|3381.62|34
1621286480000|2021-05-17 21:21:20|3391.61|3381.61|3392.14|3382.14|3392.14|3382.14|3391.44|3381.44|32
1621286490000|2021-05-17 21:21:30|3392.15|3382.15|3392.62|3382.62|3392.62|3382.62|3391.98|3381.98|30
1621286500000|2021-05-17 21:21:40|3392.61|3382.61|3393.91|3383.91|3394.03|3384.03|3392.47|3382.47|25
1621286510000|2021-05-17 21:21:50|3394.02|3384.02|3393.84|3383.84|3394.43|3384.43|3393.54|3383.54|25
1621286520000|2021-05-17 21:22:00|3394.01|3384.01|3394.81|3384.81|3394.84|3384.84|3394.01|3384.01|18
1621286530000|2021-05-17 21:22:10|3394.8|3384.8|3393.35|3383.35|3394.81|3384.81|3392.73|3382.73|33
1621286540000|2021-05-17 21:22:20|3393.37|3383.37|3394.04|3384.04|3394.19|3384.19|3393.29|3383.29|27
1621286550000|2021-05-17 21:22:30|3394.05|3384.05|3393.62|3383.62|3395.4|3385.4|3393.62|3383.62|31
1621286560000|2021-05-17 21:22:40|3393.58|3383.58|3394.74|3384.74|3395.1|3385.1|3393.58|3383.58|30
1621286570000|2021-05-17 21:22:50|3394.71|3384.71|3394.61|3384.61|3395|3385|3394.61|3384.61|31
1621286580000|2021-05-17 21:23:00|3394.64|3384.64|3394.39|3384.39|3394.72|3384.72|3393.82|3383.82|36
1621286590000|2021-05-17 21:23:10|3394.43|3384.43|3394.59|3384.59|3394.7|3384.7|3394.42|3384.42|27
1621286600000|2021-05-17 21:23:20|3394.58|3384.58|3394.36|3384.36|3394.58|3384.58|3394.34|3384.34|14
1621286610000|2021-05-17 21:23:30|3394.33|3384.33|3392.68|3382.68|3394.59|3384.59|3392.51|3382.51|31
1621286620000|2021-05-17 21:23:40|3392.76|3382.76|3394.82|3384.82|3394.82|3384.82|3392.76|3382.76|28
1621286630000|2021-05-17 21:23:50|3394.53|3384.53|3395.07|3385.07|3395.3|3385.3|3394.14|3384.14|24
1621286640000|2021-05-17 21:24:00|3394.99|3384.99|3393.97|3383.97|3395.31|3385.31|3393.26|3383.26|23
1621286650000|2021-05-17 21:24:10|3393.85|3383.85|3393.72|3383.72|3393.89|3383.89|3393.14|3383.14|27
1621286660000|2021-05-17 21:24:20|3393.63|3383.63|3393.27|3383.27|3393.89|3383.89|3393.15|3383.15|27
1621286670000|2021-05-17 21:24:30|3393.2|3383.2|3392.58|3382.58|3393.24|3383.24|3392.13|3382.13|28
1621286680000|2021-05-17 21:24:40|3392.53|3382.53|3392.19|3382.19|3392.55|3382.55|3391.39|3381.39|34
1621286690000|2021-05-17 21:24:50|3392.23|3382.23|3392.05|3382.05|3392.48|3382.48|3392.05|3382.05|33
1621286700000|2021-05-17 21:25:00|3392.06|3382.06|3390.51|3380.51|3392.15|3382.15|3390.48|3380.48|33
1621286710000|2021-05-17 21:25:10|3390.52|3380.52|3390.06|3380.06|3390.63|3380.63|3390.06|3380.06|34
1621286720000|2021-05-17 21:25:20|3390.05|3380.05|3384.89|3374.89|3390.05|3380.05|3384.89|3374.89|33
1621286730000|2021-05-17 21:25:30|3384.46|3374.46|3384.97|3374.97|3385.15|3375.15|3384.31|3374.31|32
1621286740000|2021-05-17 21:25:40|3384.96|3374.96|3386.91|3376.91|3386.91|3376.91|3384.5|3374.5|33
1621286750000|2021-05-17 21:25:50|3387.14|3377.14|3386.6|3376.6|3387.27|3377.27|3386.53|3376.53|25
1621286760000|2021-05-17 21:26:00|3386.77|3376.77|3387.97|3377.97|3387.97|3377.97|3386.6|3376.6|29
1621286770000|2021-05-17 21:26:10|3387.98|3377.98|3389.68|3379.68|3389.77|3379.77|3387.76|3377.76|31
1621286780000|2021-05-17 21:26:20|3389.75|3379.75|3390.22|3380.22|3390.22|3380.22|3389.13|3379.13|29
1621286790000|2021-05-17 21:26:30|3390.07|3380.07|3390.33|3380.33|3390.54|3380.54|3390.07|3380.07|23
1621286800000|2021-05-17 21:26:40|3390.42|3380.42|3391.81|3381.81|3392.02|3382.02|3390.09|3380.09|23
1621286810000|2021-05-17 21:26:50|3391.82|3381.82|3393.99|3383.99|3393.99|3383.99|3391.82|3381.82|24
1621286820000|2021-05-17 21:27:00|3393.77|3383.77|3394.34|3384.34|3394.34|3384.34|3393.12|3383.12|26
1621286830000|2021-05-17 21:27:10|3394.35|3384.35|3396.12|3386.12|3396.12|3386.12|3394.17|3384.17|25
1621286840000|2021-05-17 21:27:20|3396.19|3386.19|3394.16|3384.16|3396.19|3386.19|3393.28|3383.28|33
1621286850000|2021-05-17 21:27:30|3394.15|3384.15|3393.87|3383.87|3394.35|3384.35|3393.87|3383.87|30
1621286860000|2021-05-17 21:27:40|3393.89|3383.89|3392.62|3382.62|3393.89|3383.89|3392.3|3382.3|32
1621286870000|2021-05-17 21:27:50|3392.63|3382.63|3393.33|3383.33|3393.4|3383.4|3392.54|3382.54|28
1621286880000|2021-05-17 21:28:00|3393.32|3383.32|3391.93|3381.93|3393.51|3383.51|3391.9|3381.9|30
1621286890000|2021-05-17 21:28:10|3391.89|3381.89|3390.6|3380.6|3391.89|3381.89|3390.5|3380.5|29
1621286900000|2021-05-17 21:28:20|3390.59|3380.59|3390.5|3380.5|3390.6|3380.6|3390.5|3380.5|18
1621286910000|2021-05-17 21:28:30|3390.51|3380.51|3389.66|3379.66|3390.52|3380.52|3389.61|3379.61|23
1621286920000|2021-05-17 21:28:40|3389.7|3379.7|3389.36|3379.36|3389.87|3379.87|3389.36|3379.36|21
1621286930000|2021-05-17 21:28:50|3389.07|3379.07|3388.88|3378.88|3389.07|3379.07|3388.34|3378.34|36
1621286940000|2021-05-17 21:29:00|3388.86|3378.86|3388.51|3378.51|3388.99|3378.99|3388.47|3378.47|31
1621286950000|2021-05-17 21:29:10|3388.52|3378.52|3385.23|3375.23|3388.76|3378.76|3385.23|3375.23|26
1621286960000|2021-05-17 21:29:20|3385.22|3375.22|3377.58|3367.58|3385.22|3375.22|3377.47|3367.47|34
1621286970000|2021-05-17 21:29:30|3377.84|3367.84|3374.51|3364.51|3377.84|3367.84|3374.51|3364.51|31
1621286980000|2021-05-17 21:29:40|3375.14|3365.14|3378.32|3368.32|3378.47|3368.47|3375.14|3365.14|34
1621286990000|2021-05-17 21:29:50|3378.31|3368.31|3377.12|3367.12|3378.35|3368.35|3377.12|3367.12|24
1621287000000|2021-05-17 21:30:00|3376.95|3366.95|3377.33|3367.33|3377.33|3367.33|3376.45|3366.45|32
1621287010000|2021-05-17 21:30:10|3377.36|3367.36|3379.63|3369.63|3379.64|3369.64|3377.36|3367.36|32
1621287020000|2021-05-17 21:30:20|3379.56|3369.56|3380.45|3370.45|3380.81|3370.81|3379.55|3369.55|30
1621287030000|2021-05-17 21:30:30|3380.44|3370.44|3380.09|3370.09|3380.54|3370.54|3380.09|3370.09|23
1621287040000|2021-05-17 21:30:40|3379.65|3369.65|3378.03|3368.03|3379.65|3369.65|3378|3368|28
1621287050000|2021-05-17 21:30:50|3378.04|3368.04|3378.16|3368.16|3378.16|3368.16|3377.92|3367.92|23
1621287060000|2021-05-17 21:31:00|3378.11|3368.11|3378.12|3368.12|3378.19|3368.19|3377.15|3367.15|28
1621287070000|2021-05-17 21:31:10|3378.13|3368.13|3378.37|3368.37|3378.38|3368.38|3378.13|3368.13|22
1621287080000|2021-05-17 21:31:20|3378.34|3368.34|3378.31|3368.31|3378.35|3368.35|3378.23|3368.23|15
1621287090000|2021-05-17 21:31:30|3378.29|3368.29|3377.87|3367.87|3378.45|3368.45|3377.68|3367.68|31
1621287100000|2021-05-17 21:31:40|3377.78|3367.78|3378.4|3368.4|3378.47|3368.47|3377.41|3367.41|28
1621287110000|2021-05-17 21:31:50|3378.39|3368.39|3378.35|3368.35|3378.4|3368.4|3378.25|3368.25|14
1621287120000|2021-05-17 21:32:00|3378.37|3368.37|3378.54|3368.54|3378.6|3368.6|3378.27|3368.27|10
1621287130000|2021-05-17 21:32:10|3378.62|3368.62|3378.88|3368.88|3378.89|3368.89|3378.62|3368.62|16
1621287140000|2021-05-17 21:32:20|3378.87|3368.87|3378.73|3368.73|3378.87|3368.87|3378.72|3368.72|15
1621287150000|2021-05-17 21:32:30|3378.81|3368.81|3378.75|3368.75|3378.82|3368.82|3378.72|3368.72|28
1621287160000|2021-05-17 21:32:40|3378.8|3368.8|3378.75|3368.75|3378.83|3368.83|3378.71|3368.71|10
1621287170000|2021-05-17 21:32:50|3378.7|3368.7|3378.79|3368.79|3378.79|3368.79|3378.67|3368.67|9
1621287180000|2021-05-17 21:33:00|3378.78|3368.78|3378.81|3368.81|3378.81|3368.81|3378.75|3368.75|14
1621287190000|2021-05-17 21:33:10|3378.84|3368.84|3379.04|3369.04|3379.5|3369.5|3378.29|3368.29|27
1621287200000|2021-05-17 21:33:20|3379.63|3369.63|3380.64|3370.64|3380.71|3370.71|3379.22|3369.22|34
1621287210000|2021-05-17 21:33:30|3380.72|3370.72|3381.76|3371.76|3381.77|3371.77|3380.56|3370.56|28
1621287220000|2021-05-17 21:33:40|3381.81|3371.81|3383.06|3373.06|3383.06|3373.06|3381.81|3371.81|22
1621287230000|2021-05-17 21:33:50|3382.97|3372.97|3383.69|3373.69|3383.97|3373.97|3382.65|3372.65|27
1621287240000|2021-05-17 21:34:00|3383.76|3373.76|3385.25|3375.25|3385.25|3375.25|3383.76|3373.76|9
1621287250000|2021-05-17 21:34:10|3385.28|3375.28|3383.54|3373.54|3385.28|3375.28|3383.54|3373.54|21
1621287260000|2021-05-17 21:34:20|3383.55|3373.55|3383.76|3373.76|3383.93|3373.93|3383.55|3373.55|19
1621287270000|2021-05-17 21:34:30|3383.77|3373.77|3382.93|3372.93|3383.77|3373.77|3382.93|3372.93|21
1621287280000|2021-05-17 21:34:40|3382.86|3372.86|3381.18|3371.18|3382.86|3372.86|3381.18|3371.18|25
1621287290000|2021-05-17 21:34:50|3381.17|3371.17|3378.13|3368.13|3381.17|3371.17|3378.13|3368.13|25
1621287300000|2021-05-17 21:35:00|3378.09|3368.09|3375.6|3365.6|3378.09|3368.09|3375.6|3365.6|35
1621287310000|2021-05-17 21:35:10|3375.24|3365.24|3373.15|3363.15|3375.24|3365.24|3373.14|3363.14|29
1621287320000|2021-05-17 21:35:20|3373.11|3363.11|3367.84|3357.84|3373.24|3363.24|3367.73|3357.73|37
1621287330000|2021-05-17 21:35:30|3367.83|3357.83|3362.63|3352.63|3367.83|3357.83|3362.63|3352.63|35
1621287340000|2021-05-17 21:35:40|3362.8|3352.8|3357.57|3347.57|3362.9|3352.9|3357.57|3347.57|38
1621287350000|2021-05-17 21:35:50|3357.62|3347.62|3352.48|3342.48|3357.62|3347.62|3352.02|3342.02|39
1621287360000|2021-05-17 21:36:00|3352.49|3342.49|3352.2|3342.2|3354.08|3344.08|3352.02|3342.02|33
1621287370000|2021-05-17 21:36:10|3352.19|3342.19|3345.95|3335.95|3352.44|3342.44|3345.95|3335.95|38
1621287380000|2021-05-17 21:36:20|3345.93|3335.93|3334.74|3324.74|3345.93|3335.93|3334.46|3324.46|40
1621287390000|2021-05-17 21:36:30|3334.65|3324.65|3333.39|3323.39|3334.65|3324.65|3332.6|3322.6|35
1621287400000|2021-05-17 21:36:40|3333.38|3323.38|3330.71|3320.71|3333.39|3323.39|3330.71|3320.71|35
1621287410000|2021-05-17 21:36:50|3330.59|3320.59|3329.06|3319.06|3330.89|3320.89|3328.38|3318.38|29
1621287420000|2021-05-17 21:37:00|3329.08|3319.08|3331.37|3321.37|3331.84|3321.84|3329.08|3319.08|36
1621287430000|2021-05-17 21:37:10|3331.77|3321.77|3336.86|3326.86|3336.86|3326.86|3331.77|3321.77|35
1621287440000|2021-05-17 21:37:20|3337.02|3327.02|3339.69|3329.69|3339.69|3329.69|3336.93|3326.93|30
1621287450000|2021-05-17 21:37:30|3339.73|3329.73|3339.14|3329.14|3341.39|3331.39|3338.98|3328.98|36
1621287460000|2021-05-17 21:37:40|3339.13|3329.13|3337.07|3327.07|3339.13|3329.13|3337.07|3327.07|33
1621287470000|2021-05-17 21:37:50|3337.08|3327.08|3336.23|3326.23|3337.08|3327.08|3336.12|3326.12|34
1621287480000|2021-05-17 21:38:00|3336.26|3326.26|3334.87|3324.87|3336.26|3326.26|3334.87|3324.87|31
1621287490000|2021-05-17 21:38:10|3334.86|3324.86|3334.5|3324.5|3334.86|3324.86|3333.82|3323.82|24
1621287500000|2021-05-17 21:38:20|3334.58|3324.58|3334.05|3324.05|3334.74|3324.74|3334.05|3324.05|31
1621287510000|2021-05-17 21:38:30|3334.37|3324.37|3333.48|3323.48|3334.37|3324.37|3333.48|3323.48|35
1621287520000|2021-05-17 21:38:40|3333.4|3323.4|3328.5|3318.5|3333.4|3323.4|3328.44|3318.44|35
1621287530000|2021-05-17 21:38:50|3328.43|3318.43|3327.81|3317.81|3328.43|3318.43|3327.73|3317.73|36
1621287540000|2021-05-17 21:39:00|3327.9|3317.9|3329.51|3319.51|3330.54|3320.54|3327.9|3317.9|26
1621287550000|2021-05-17 21:39:10|3329.55|3319.55|3331.56|3321.56|3331.56|3321.56|3329.55|3319.55|26
1621287560000|2021-05-17 21:39:20|3331.57|3321.57|3331.75|3321.75|3332.15|3322.15|3331.37|3321.37|33
1621287570000|2021-05-17 21:39:30|3331.76|3321.76|3332.38|3322.38|3332.46|3322.46|3331.57|3321.57|27
1621287580000|2021-05-17 21:39:40|3332.48|3322.48|3332.52|3322.52|3333.09|3323.09|3332.45|3322.45|21
1621287590000|2021-05-17 21:39:50|3332.57|3322.57|3332.9|3322.9|3332.94|3322.94|3332.57|3322.57|24
1621287600000|2021-05-17 21:40:00|3333.18|3323.18|3333.13|3323.13|3333.3|3323.3|3332.99|3322.99|24
1621287610000|2021-05-17 21:40:10|3333.14|3323.14|3332.95|3322.95|3333.2|3323.2|3332.93|3322.93|8
1621287620000|2021-05-17 21:40:20|3332.9|3322.9|3332.92|3322.92|3332.96|3322.96|3332.85|3322.85|15
1621287630000|2021-05-17 21:40:30|3332.88|3322.88|3333.17|3323.17|3333.34|3323.34|3332.83|3322.83|26
1621287640000|2021-05-17 21:40:40|3333.21|3323.21|3333.38|3323.38|3333.4|3323.4|3333.21|3323.21|16
1621287650000|2021-05-17 21:40:50|3333.33|3323.33|3333.32|3323.32|3333.34|3323.34|3333.15|3323.15|20
1621287660000|2021-05-17 21:41:00|3333.27|3323.27|3333.23|3323.23|3333.38|3323.38|3333.23|3323.23|11
1621287670000|2021-05-17 21:41:10|3333.24|3323.24|3333.47|3323.47|3333.49|3323.49|3333.24|3323.24|15
1621287680000|2021-05-17 21:41:20|3333.63|3323.63|3333.63|3323.63|3333.9|3323.9|3333.5|3323.5|23
1621287690000|2021-05-17 21:41:30|3333.64|3323.64|3333.96|3323.96|3334|3324|3333.62|3323.62|23
1621287700000|2021-05-17 21:41:40|3333.97|3323.97|3333.75|3323.75|3334.04|3324.04|3333.75|3323.75|26
1621287710000|2021-05-17 21:41:50|3334.01|3324.01|3334.12|3324.12|3334.3|3324.3|3333.93|3323.93|23
1621287720000|2021-05-17 21:42:00|3334.11|3324.11|3334.52|3324.52|3334.52|3324.52|3333.98|3323.98|23
1621287730000|2021-05-17 21:42:10|3334.53|3324.53|3334.69|3324.69|3335.08|3325.08|3334.53|3324.53|18
1621287740000|2021-05-17 21:42:20|3334.68|3324.68|3335.36|3325.36|3335.36|3325.36|3334.68|3324.68|12
1621287750000|2021-05-17 21:42:30|3335.37|3325.37|3335.87|3325.87|3335.88|3325.88|3335.32|3325.32|12
1621287760000|2021-05-17 21:42:40|3335.82|3325.82|3336.34|3326.34|3336.35|3326.35|3335.82|3325.82|10
1621287770000|2021-05-17 21:42:50|3336.41|3326.41|3336.23|3326.23|3336.7|3326.7|3336.23|3326.23|15
1621287780000|2021-05-17 21:43:00|3336.32|3326.32|3336.56|3326.56|3336.57|3326.57|3336.32|3326.32|11
1621287790000|2021-05-17 21:43:10|3336.58|3326.58|3336.87|3326.87|3336.87|3326.87|3336.34|3326.34|11
1621287800000|2021-05-17 21:43:20|3336.98|3326.98|3340.89|3330.89|3341.02|3331.02|3336.98|3326.98|35
1621287810000|2021-05-17 21:43:30|3341.05|3331.05|3342.37|3332.37|3342.42|3332.42|3340.93|3330.93|35
1621287820000|2021-05-17 21:43:40|3342.43|3332.43|3341.52|3331.52|3342.91|3332.91|3341.52|3331.52|27
1621287830000|2021-05-17 21:43:50|3341.69|3331.69|3337.83|3327.83|3341.69|3331.69|3337.36|3327.36|34
1621287840000|2021-05-17 21:44:00|3337.73|3327.73|3339.88|3329.88|3339.93|3329.93|3337.51|3327.51|31
1621287850000|2021-05-17 21:44:10|3339.99|3329.99|3342.98|3332.98|3343.42|3333.42|3339.99|3329.99|34
1621287860000|2021-05-17 21:44:20|3342.73|3332.73|3339.62|3329.62|3343.48|3333.48|3339.2|3329.2|35
1621287870000|2021-05-17 21:44:30|3339.57|3329.57|3337.28|3327.28|3339.83|3329.83|3336.94|3326.94|32
1621287880000|2021-05-17 21:44:40|3337.17|3327.17|3332.42|3322.42|3337.32|3327.32|3332.16|3322.16|37
1621287890000|2021-05-17 21:44:50|3331.72|3321.72|3324.92|3314.92|3331.76|3321.76|3324.92|3314.92|36
1621287900000|2021-05-17 21:45:00|3324.82|3314.82|3327.3|3317.3|3327.35|3317.35|3324.39|3314.39|35
1621287910000|2021-05-17 21:45:10|3327.42|3317.42|3325.57|3315.57|3328.05|3318.05|3325.54|3315.54|31
1621287920000|2021-05-17 21:45:20|3324.34|3314.34|3318.69|3308.69|3324.34|3314.34|3318.03|3308.03|37
1621287930000|2021-05-17 21:45:30|3319.33|3309.33|3315.25|3305.25|3319.49|3309.49|3315.03|3305.03|39
1621287940000|2021-05-17 21:45:40|3314.98|3304.98|3316.4|3306.4|3317.46|3307.46|3314.98|3304.98|37
1621287950000|2021-05-17 21:45:50|3316.39|3306.39|3315.71|3305.71|3316.79|3306.79|3315.62|3305.62|36
1621287960000|2021-05-17 21:46:00|3315.79|3305.79|3312.71|3302.71|3315.96|3305.96|3312.59|3302.59|37
1621287970000|2021-05-17 21:46:10|3312.29|3302.29|3311.84|3301.84|3312.6|3302.6|3311.3|3301.3|38
1621287980000|2021-05-17 21:46:20|3311.99|3301.99|3311.84|3301.84|3312.28|3302.28|3311.55|3301.55|39
1621287990000|2021-05-17 21:46:30|3311.77|3301.77|3310.85|3300.85|3311.77|3301.77|3310.8|3300.8|37
1621288000000|2021-05-17 21:46:40|3310.95|3300.95|3308.66|3298.66|3310.95|3300.95|3308.66|3298.66|37
1621288010000|2021-05-17 21:46:50|3308.68|3298.68|3306.75|3296.75|3308.68|3298.68|3306.75|3296.75|32
1621288020000|2021-05-17 21:47:00|3306.86|3296.86|3306.22|3296.22|3306.88|3296.88|3305.8|3295.8|28
1621288030000|2021-05-17 21:47:10|3306.19|3296.19|3305|3295|3306.56|3296.56|3305|3295|36
1621288040000|2021-05-17 21:47:20|3305.03|3295.03|3303.37|3293.37|3305.09|3295.09|3303.37|3293.37|38
1621288050000|2021-05-17 21:47:30|3303.23|3293.23|3302.47|3292.47|3303.23|3293.23|3300.1|3290.1|39
1621288060000|2021-05-17 21:47:40|3302.53|3292.53|3300.94|3290.94|3302.53|3292.53|3300.18|3290.18|32
1621288070000|2021-05-17 21:47:50|3298.24|3288.24|3298.58|3288.58|3298.58|3288.58|3296.62|3286.62|37
1621288080000|2021-05-17 21:48:00|3298.61|3288.61|3298.89|3288.89|3298.95|3288.95|3298.17|3288.17|39
1621288090000|2021-05-17 21:48:10|3299.17|3289.17|3298.33|3288.33|3300.13|3290.13|3297.96|3287.96|37
1621288100000|2021-05-17 21:48:20|3297.28|3287.28|3294.3|3284.3|3298.57|3288.57|3293.97|3283.97|37
1621288110000|2021-05-17 21:48:30|3294.45|3284.45|3294.52|3284.52|3294.61|3284.61|3289.21|3279.21|34
1621288120000|2021-05-17 21:48:40|3294.59|3284.59|3292.34|3282.34|3294.59|3284.59|3292.21|3282.21|37
1621288130000|2021-05-17 21:48:50|3292.4|3282.4|3288.74|3278.74|3292.4|3282.4|3288.74|3278.74|36
1621288140000|2021-05-17 21:49:00|3288.48|3278.48|3287.01|3277.01|3288.48|3278.48|3286.81|3276.81|35
1621288150000|2021-05-17 21:49:10|3286.94|3276.94|3287.16|3277.16|3287.46|3277.46|3286.88|3276.88|34
1621288160000|2021-05-17 21:49:20|3287.18|3277.18|3287.72|3277.72|3287.79|3277.79|3287.18|3277.18|30
1621288170000|2021-05-17 21:49:30|3287.66|3277.66|3287.07|3277.07|3287.67|3277.67|3286.87|3276.87|28
1621288180000|2021-05-17 21:49:40|3286.91|3276.91|3284.13|3274.13|3287.1|3277.1|3282.46|3272.46|34
1621288190000|2021-05-17 21:49:50|3283.82|3273.82|3286.06|3276.06|3287.12|3277.12|3283.82|3273.82|38
1621288200000|2021-05-17 21:50:00|3286.63|3276.63|3290.94|3280.94|3290.94|3280.94|3285.99|3275.99|35
1621288210000|2021-05-17 21:50:10|3290.96|3280.96|3292.4|3282.4|3292.4|3282.4|3290.93|3280.93|35
1621288220000|2021-05-17 21:50:20|3292.41|3282.41|3293.7|3283.7|3293.76|3283.76|3292.26|3282.26|35
1621288230000|2021-05-17 21:50:30|3293.83|3283.83|3298.22|3288.22|3298.97|3288.97|3293.83|3283.83|38
1621288240000|2021-05-17 21:50:40|3298.21|3288.21|3299.81|3289.81|3300.03|3290.03|3297.69|3287.69|36
1621288250000|2021-05-17 21:50:50|3299.69|3289.69|3300.82|3290.82|3301.38|3291.38|3299.66|3289.66|35
1621288260000|2021-05-17 21:51:00|3300.6|3290.6|3304.18|3294.18|3304.21|3294.21|3300.6|3290.6|37
1621288270000|2021-05-17 21:51:10|3304.05|3294.05|3302.9|3292.9|3305.74|3295.74|3302.9|3292.9|37
1621288280000|2021-05-17 21:51:20|3304.16|3294.16|3294.76|3284.76|3304.99|3294.99|3294.76|3284.76|38
1621288290000|2021-05-17 21:51:30|3294.7|3284.7|3293.17|3283.17|3294.7|3284.7|3291.59|3281.59|37
1621288300000|2021-05-17 21:51:40|3292.82|3282.82|3294.48|3284.48|3294.83|3284.83|3292.82|3282.82|34
1621288310000|2021-05-17 21:51:50|3294.47|3284.47|3290.93|3280.93|3295.06|3285.06|3290.93|3280.93|33
1621288320000|2021-05-17 21:52:00|3290.78|3280.78|3286.4|3276.4|3290.78|3280.78|3284.49|3274.49|38
1621288330000|2021-05-17 21:52:10|3286.96|3276.96|3284.37|3274.37|3287.84|3277.84|3284.37|3274.37|34
1621288340000|2021-05-17 21:52:20|3284.25|3274.25|3279.68|3269.68|3284.25|3274.25|3278.53|3268.53|37
1621288350000|2021-05-17 21:52:30|3279.74|3269.74|3283.48|3273.48|3283.48|3273.48|3279.68|3269.68|37
1621288360000|2021-05-17 21:52:40|3283.31|3273.31|3276.48|3266.48|3283.31|3273.31|3272.5|3262.5|40
1621288370000|2021-05-17 21:52:50|3276.76|3266.76|3275.95|3265.95|3276.93|3266.93|3275.21|3265.21|37
1621288380000|2021-05-17 21:53:00|3275.88|3265.88|3276.41|3266.41|3276.44|3266.44|3274.01|3264.01|40
1621288390000|2021-05-17 21:53:10|3275.84|3265.84|3272.51|3262.51|3276.18|3266.18|3272.51|3262.51|40
1621288400000|2021-05-17 21:53:20|3272.54|3262.54|3269.19|3259.19|3272.79|3262.79|3267.03|3257.03|37
1621288410000|2021-05-17 21:53:30|3269.22|3259.22|3269.43|3259.43|3269.56|3259.56|3269.05|3259.05|34
1621288420000|2021-05-17 21:53:40|3269.13|3259.13|3274.94|3264.94|3274.94|3264.94|3268.75|3258.75|37
1621288430000|2021-05-17 21:53:50|3275.3|3265.3|3268.29|3258.29|3277.1|3267.1|3268.29|3258.29|37
1621288440000|2021-05-17 21:54:00|3268.67|3258.67|3270.71|3260.71|3271.62|3261.62|3268.23|3258.23|39
1621288450000|2021-05-17 21:54:10|3270.23|3260.23|3269.89|3259.89|3271.46|3261.46|3268.69|3258.69|40
1621288460000|2021-05-17 21:54:20|3270.19|3260.19|3271|3261|3271.36|3261.36|3269.08|3259.08|40
1621288470000|2021-05-17 21:54:30|3271.09|3261.09|3272.78|3262.78|3272.81|3262.81|3271.09|3261.09|36
1621288480000|2021-05-17 21:54:40|3272.73|3262.73|3271.11|3261.11|3272.73|3262.73|3270.64|3260.64|37
1621288490000|2021-05-17 21:54:50|3270.88|3260.88|3272.41|3262.41|3272.58|3262.58|3270.2|3260.2|35
1621288500000|2021-05-17 21:55:00|3272.43|3262.43|3271.94|3261.94|3272.43|3262.43|3271.59|3261.59|35
1621288510000|2021-05-17 21:55:10|3271.93|3261.93|3272.58|3262.58|3272.75|3262.75|3271.93|3261.93|35
1621288520000|2021-05-17 21:55:20|3272.86|3262.86|3274.54|3264.54|3274.67|3264.67|3272.08|3262.08|36
1621288530000|2021-05-17 21:55:30|3274.52|3264.52|3271.66|3261.66|3274.52|3264.52|3271.21|3261.21|37
1621288540000|2021-05-17 21:55:40|3271.92|3261.92|3267.54|3257.54|3272.53|3262.53|3267.54|3257.54|35
1621288550000|2021-05-17 21:55:50|3266.32|3256.32|3262.55|3252.55|3266.32|3256.32|3260.85|3250.85|38
1621288560000|2021-05-17 21:56:00|3262.43|3252.43|3269.37|3259.37|3269.37|3259.37|3262.35|3252.35|38
1621288570000|2021-05-17 21:56:10|3269.42|3259.42|3269.5|3259.5|3270.45|3260.45|3268.98|3258.98|35
1621288580000|2021-05-17 21:56:20|3269.6|3259.6|3259.53|3249.53|3269.75|3259.75|3259.53|3249.53|35
1621288590000|2021-05-17 21:56:30|3260.07|3250.07|3258.74|3248.74|3260.26|3250.26|3257.81|3247.81|39
1621288600000|2021-05-17 21:56:40|3258.06|3248.06|3256.88|3246.88|3258.94|3248.94|3256.4|3246.4|40
1621288610000|2021-05-17 21:56:50|3256.56|3246.56|3257.57|3247.57|3258.12|3248.12|3256.29|3246.29|35
1621288620000|2021-05-17 21:57:00|3257.29|3247.29|3258.28|3248.28|3258.71|3248.71|3256.45|3246.45|37
1621288630000|2021-05-17 21:57:10|3258.46|3248.46|3261.69|3251.69|3261.82|3251.82|3258.37|3248.37|31
1621288640000|2021-05-17 21:57:20|3261.57|3251.57|3264.54|3254.54|3266.06|3256.06|3261.57|3251.57|39
1621288650000|2021-05-17 21:57:30|3264.3|3254.3|3265.4|3255.4|3265.44|3255.44|3264.3|3254.3|36
1621288660000|2021-05-17 21:57:40|3265.39|3255.39|3265.19|3255.19|3267.12|3257.12|3265.19|3255.19|32
1621288670000|2021-05-17 21:57:50|3265.35|3255.35|3265.12|3255.12|3265.42|3255.42|3262.47|3252.47|39
1621288680000|2021-05-17 21:58:00|3265.17|3255.17|3273.46|3263.46|3273.46|3263.46|3265.17|3255.17|35
1621288690000|2021-05-17 21:58:10|3273.34|3263.34|3275.95|3265.95|3276.39|3266.39|3272.14|3262.14|33
1621288700000|2021-05-17 21:58:20|3275.54|3265.54|3281.77|3271.77|3281.77|3271.77|3275.54|3265.54|40
1621288710000|2021-05-17 21:58:30|3281.88|3271.88|3280.61|3270.61|3282.85|3272.85|3277.86|3267.86|35
1621288720000|2021-05-17 21:58:40|3281.23|3271.23|3285.89|3275.89|3285.96|3275.96|3277.13|3267.13|39
1621288730000|2021-05-17 21:58:50|3286.06|3276.06|3285.79|3275.79|3288.67|3278.67|3285.12|3275.12|38
1621288740000|2021-05-17 21:59:00|3285.17|3275.17|3277.06|3267.06|3285.23|3275.23|3277.06|3267.06|40
1621288750000|2021-05-17 21:59:10|3277.1|3267.1|3276.02|3266.02|3279.94|3269.94|3275.97|3265.97|39
1621288760000|2021-05-17 21:59:20|3276.11|3266.11|3266.62|3256.62|3277.56|3267.56|3266.17|3256.17|39
1621288770000|2021-05-17 21:59:30|3266.39|3256.39|3271.2|3261.2|3271.37|3261.37|3265.32|3255.32|38
1621288780000|2021-05-17 21:59:40|3270.7|3260.7|3268.96|3258.96|3271.02|3261.02|3268.79|3258.79|34
1621288790000|2021-05-17 21:59:50|3268.67|3258.67|3267.6|3257.6|3268.67|3258.67|3265.85|3255.85|37
1621288800000|2021-05-17 22:00:00|3267.78|3257.78|3274.12|3264.12|3274.13|3264.13|3267.36|3257.36|36
1621288810000|2021-05-17 22:00:10|3273.82|3263.82|3276.3|3266.3|3276.47|3266.47|3273.24|3263.24|38
1621288820000|2021-05-17 22:00:20|3275.76|3265.76|3283.49|3273.49|3285.52|3275.52|3275.76|3265.76|40
1621288830000|2021-05-17 22:00:30|3283.23|3273.23|3290.9|3280.9|3291.2|3281.2|3283.23|3273.23|36
1621288840000|2021-05-17 22:00:40|3290.96|3280.96|3293.1|3283.1|3293.15|3283.15|3290.85|3280.85|40
1621288850000|2021-05-17 22:00:50|3293.31|3283.31|3295.39|3285.39|3295.42|3285.42|3293.28|3283.28|32
1621288860000|2021-05-17 22:01:00|3295.18|3285.18|3293.54|3283.54|3295.33|3285.33|3293.54|3283.54|33
1621288870000|2021-05-17 22:01:10|3293.57|3283.57|3298.19|3288.19|3298.19|3288.19|3293.57|3283.57|33
1621288880000|2021-05-17 22:01:20|3298.12|3288.12|3297.14|3287.14|3299.68|3289.68|3296.14|3286.14|34
1621288890000|2021-05-17 22:01:30|3296.79|3286.79|3301.72|3291.72|3301.72|3291.72|3296.73|3286.73|39
1621288900000|2021-05-17 22:01:40|3301.75|3291.75|3304.5|3294.5|3305.1|3295.1|3301.75|3291.75|37
1621288910000|2021-05-17 22:01:50|3304.55|3294.55|3303.03|3293.03|3304.72|3294.72|3302.94|3292.94|37
1621288920000|2021-05-17 22:02:00|3303.07|3293.07|3301.74|3291.74|3303.18|3293.18|3301.1|3291.1|36
1621288930000|2021-05-17 22:02:10|3301.64|3291.64|3300.65|3290.65|3301.8|3291.8|3300.48|3290.48|27
1621288940000|2021-05-17 22:02:20|3300.61|3290.61|3300.28|3290.28|3300.61|3290.61|3300|3290|27
1621288950000|2021-05-17 22:02:30|3300.29|3290.29|3302|3292|3302|3292|3300.26|3290.26|35
1621288960000|2021-05-17 22:02:40|3301.79|3291.79|3296.19|3286.19|3302.15|3292.15|3296.19|3286.19|39
1621288970000|2021-05-17 22:02:50|3295.71|3285.71|3295.41|3285.41|3295.89|3285.89|3294.57|3284.57|34
1621288980000|2021-05-17 22:03:00|3295.43|3285.43|3297.93|3287.93|3298.02|3288.02|3295.43|3285.43|36
1621288990000|2021-05-17 22:03:10|3298.07|3288.07|3298.03|3288.03|3299.42|3289.42|3298.02|3288.02|35
1621289000000|2021-05-17 22:03:20|3297.76|3287.76|3297.66|3287.66|3297.93|3287.93|3296.08|3286.08|33
1621289010000|2021-05-17 22:03:30|3297.7|3287.7|3300.41|3290.41|3301.39|3291.39|3297.7|3287.7|35
1621289020000|2021-05-17 22:03:40|3300.42|3290.42|3300.97|3290.97|3301.18|3291.18|3298.73|3288.73|30
1621289030000|2021-05-17 22:03:50|3301|3291|3302.51|3292.51|3302.61|3292.61|3299.95|3289.95|29
1621289040000|2021-05-17 22:04:00|3302.45|3292.45|3297.35|3287.35|3302.45|3292.45|3297.25|3287.25|38
1621289050000|2021-05-17 22:04:10|3297.1|3287.1|3302.47|3292.47|3302.51|3292.51|3297.09|3287.09|39
1621289060000|2021-05-17 22:04:20|3302.65|3292.65|3299.55|3289.55|3302.65|3292.65|3298.92|3288.92|39
1621289070000|2021-05-17 22:04:30|3299.54|3289.54|3300.22|3290.22|3300.33|3290.33|3299.21|3289.21|35
1621289080000|2021-05-17 22:04:40|3300.43|3290.43|3298.26|3288.26|3300.43|3290.43|3298.07|3288.07|31
1621289090000|2021-05-17 22:04:50|3298.39|3288.39|3298.16|3288.16|3298.91|3288.91|3298.13|3288.13|27
1621289100000|2021-05-17 22:05:00|3298.13|3288.13|3298.4|3288.4|3298.45|3288.45|3298.13|3288.13|24
1621289110000|2021-05-17 22:05:10|3298.37|3288.37|3298.74|3288.74|3299.08|3289.08|3298.32|3288.32|33
1621289120000|2021-05-17 22:05:20|3298.69|3288.69|3297.04|3287.04|3298.69|3288.69|3296.94|3286.94|27
1621289130000|2021-05-17 22:05:30|3297.17|3287.17|3299.73|3289.73|3299.99|3289.99|3296.78|3286.78|31
1621289140000|2021-05-17 22:05:40|3299.77|3289.77|3300.45|3290.45|3300.58|3290.58|3299.77|3289.77|34
1621289150000|2021-05-17 22:05:50|3300.59|3290.59|3302.73|3292.73|3302.73|3292.73|3300.59|3290.59|28
1621289160000|2021-05-17 22:06:00|3302.84|3292.84|3304.7|3294.7|3305.32|3295.32|3302.84|3292.84|35
1621289170000|2021-05-17 22:06:10|3304.95|3294.95|3305.64|3295.64|3305.94|3295.94|3304.91|3294.91|30
1621289180000|2021-05-17 22:06:20|3305.78|3295.78|3305.09|3295.09|3305.84|3295.84|3304.64|3294.64|36
1621289190000|2021-05-17 22:06:30|3305.35|3295.35|3309.4|3299.4|3309.56|3299.56|3305.35|3295.35|39
1621289200000|2021-05-17 22:06:40|3309.61|3299.61|3310.76|3300.76|3311.01|3301.01|3309.34|3299.34|33
1621289210000|2021-05-17 22:06:50|3309.99|3299.99|3308.95|3298.95|3309.99|3299.99|3308.44|3298.44|38
1621289220000|2021-05-17 22:07:00|3309.48|3299.48|3310.91|3300.91|3310.91|3300.91|3309.48|3299.48|37
1621289230000|2021-05-17 22:07:10|3310.99|3300.99|3311.71|3301.71|3311.72|3301.72|3310.98|3300.98|34
1621289240000|2021-05-17 22:07:20|3311.72|3301.72|3310.34|3300.34|3311.8|3301.8|3310.34|3300.34|30
1621289250000|2021-05-17 22:07:30|3310.44|3300.44|3312.88|3302.88|3313.09|3303.09|3310.26|3300.26|29
1621289260000|2021-05-17 22:07:40|3312.9|3302.9|3314.75|3304.75|3314.75|3304.75|3312.9|3302.9|35
1621289270000|2021-05-17 22:07:50|3314.96|3304.96|3318.33|3308.33|3318.9|3308.9|3314.53|3304.53|34
1621289280000|2021-05-17 22:08:00|3318.89|3308.89|3319.22|3309.22|3319.55|3309.55|3317.04|3307.04|33
1621289290000|2021-05-17 22:08:10|3320.54|3310.54|3320.82|3310.82|3320.86|3310.86|3319.56|3309.56|39
1621289300000|2021-05-17 22:08:20|3320.88|3310.88|3324.43|3314.43|3324.57|3314.57|3320.68|3310.68|35
1621289310000|2021-05-17 22:08:30|3325.02|3315.02|3330.45|3320.45|3331.11|3321.11|3325.02|3315.02|40
1621289320000|2021-05-17 22:08:40|3330.21|3320.21|3330.03|3320.03|3330.63|3320.63|3328.75|3318.75|38
1621289330000|2021-05-17 22:08:50|3329.99|3319.99|3330.68|3320.68|3331|3321|3329.55|3319.55|38
1621289340000|2021-05-17 22:09:00|3330.62|3320.62|3329.34|3319.34|3330.63|3320.63|3326.08|3316.08|40
1621289350000|2021-05-17 22:09:10|3329.82|3319.82|3332.51|3322.51|3332.51|3322.51|3329.47|3319.47|39
1621289360000|2021-05-17 22:09:20|3332.53|3322.53|3335.55|3325.55|3335.62|3325.62|3332.53|3322.53|38
1621289370000|2021-05-17 22:09:30|3335.62|3325.62|3335.49|3325.49|3335.86|3325.86|3334.09|3324.09|40
1621289380000|2021-05-17 22:09:40|3335.45|3325.45|3336.24|3326.24|3336.37|3326.37|3335.36|3325.36|35
1621289390000|2021-05-17 22:09:50|3336.68|3326.68|3336.83|3326.83|3337.14|3327.14|3335.48|3325.48|38
1621289400000|2021-05-17 22:10:00|3336.9|3326.9|3333.63|3323.63|3337.17|3327.17|3333.63|3323.63|38
1621289410000|2021-05-17 22:10:10|3332.83|3322.83|3333.94|3323.94|3334.04|3324.04|3331.25|3321.25|38
1621289420000|2021-05-17 22:10:20|3334.02|3324.02|3338.93|3328.93|3339.08|3329.08|3333.65|3323.65|39
1621289430000|2021-05-17 22:10:30|3339.09|3329.09|3345.95|3335.95|3346.02|3336.02|3339|3329|40
1621289440000|2021-05-17 22:10:40|3346.55|3336.55|3349.7|3339.7|3349.7|3339.7|3345.23|3335.23|40
1621289450000|2021-05-17 22:10:50|3349.67|3339.67|3348.67|3338.67|3349.67|3339.67|3347.39|3337.39|38
1621289460000|2021-05-17 22:11:00|3348.88|3338.88|3348.2|3338.2|3350.57|3340.57|3348.03|3338.03|37
1621289470000|2021-05-17 22:11:10|3348.58|3338.58|3344.7|3334.7|3348.58|3338.58|3344.43|3334.43|38
1621289480000|2021-05-17 22:11:20|3345.02|3335.02|3340.11|3330.11|3345.02|3335.02|3340.11|3330.11|38
1621289490000|2021-05-17 22:11:30|3340.31|3330.31|3334.54|3324.54|3340.65|3330.65|3333.75|3323.75|39
1621289500000|2021-05-17 22:11:40|3334.56|3324.56|3340|3330|3340.39|3330.39|3334.56|3324.56|40
1621289510000|2021-05-17 22:11:50|3340.14|3330.14|3336.7|3326.7|3340.81|3330.81|3335.56|3325.56|38
1621289520000|2021-05-17 22:12:00|3336.76|3326.76|3336.02|3326.02|3337.07|3327.07|3335.27|3325.27|40
1621289530000|2021-05-17 22:12:10|3335.87|3325.87|3332.68|3322.68|3335.87|3325.87|3332.36|3322.36|37
1621289540000|2021-05-17 22:12:20|3332.31|3322.31|3335.89|3325.89|3336.09|3326.09|3332.31|3322.31|40
1621289550000|2021-05-17 22:12:30|3336.37|3326.37|3336.41|3326.41|3336.93|3326.93|3335.42|3325.42|38
1621289560000|2021-05-17 22:12:40|3336.56|3326.56|3335.85|3325.85|3336.93|3326.93|3334.39|3324.39|37
1621289570000|2021-05-17 22:12:50|3335.75|3325.75|3332.22|3322.22|3335.82|3325.82|3332.22|3322.22|38
1621289580000|2021-05-17 22:13:00|3331.96|3321.96|3331.4|3321.4|3332.62|3322.62|3331.09|3321.09|35
1621289590000|2021-05-17 22:13:10|3331.6|3321.6|3324.12|3314.12|3331.93|3321.93|3323.93|3313.93|38
1621289600000|2021-05-17 22:13:20|3324.39|3314.39|3327.22|3317.22|3327.9|3317.9|3324.06|3314.06|39
1621289610000|2021-05-17 22:13:30|3327.23|3317.23|3332.66|3322.66|3332.68|3322.68|3327.23|3317.23|40
1621289620000|2021-05-17 22:13:40|3333|3323|3331.07|3321.07|3334.72|3324.72|3329.99|3319.99|38
1621289630000|2021-05-17 22:13:50|3330.34|3320.34|3329.48|3319.48|3330.96|3320.96|3329.48|3319.48|40
1621289640000|2021-05-17 22:14:00|3329.31|3319.31|3327.96|3317.96|3329.33|3319.33|3327.48|3317.48|37
1621289650000|2021-05-17 22:14:10|3327.81|3317.81|3328.34|3318.34|3333.97|3323.97|3327.81|3317.81|40
1621289660000|2021-05-17 22:14:20|3328.2|3318.2|3330.82|3320.82|3330.82|3320.82|3326.92|3316.92|37
1621289670000|2021-05-17 22:14:30|3330.86|3320.86|3332.52|3322.52|3333.98|3323.98|3330.38|3320.38|40
1621289680000|2021-05-17 22:14:40|3332.79|3322.79|3326.26|3316.26|3332.79|3322.79|3326.25|3316.25|40
1621289690000|2021-05-17 22:14:50|3326.14|3316.14|3330.73|3320.73|3331.29|3321.29|3326.14|3316.14|40
1621289700000|2021-05-17 22:15:00|3330.75|3320.75|3330.18|3320.18|3331.15|3321.15|3329.13|3319.13|39
1621289710000|2021-05-17 22:15:10|3330.33|3320.33|3327.22|3317.22|3330.5|3320.5|3327.11|3317.11|38
1621289720000|2021-05-17 22:15:20|3326.9|3316.9|3322.62|3312.62|3326.9|3316.9|3322.62|3312.62|38
1621289730000|2021-05-17 22:15:30|3322.34|3312.34|3324.58|3314.58|3324.58|3314.58|3321.88|3311.88|40
1621289740000|2021-05-17 22:15:40|3324.43|3314.43|3320.91|3310.91|3324.43|3314.43|3320.91|3310.91|38
1621289750000|2021-05-17 22:15:50|3320.73|3310.73|3317.75|3307.75|3321.39|3311.39|3317.74|3307.74|37
1621289760000|2021-05-17 22:16:00|3317.61|3307.61|3323.39|3313.39|3323.73|3313.73|3317.61|3307.61|40
1621289770000|2021-05-17 22:16:10|3323.65|3313.65|3320.02|3310.02|3325.67|3315.67|3319.92|3309.92|39
1621289780000|2021-05-17 22:16:20|3320.05|3310.05|3316.49|3306.49|3320.95|3310.95|3316.49|3306.49|39
1621289790000|2021-05-17 22:16:30|3316.57|3306.57|3311.56|3301.56|3316.57|3306.57|3311.45|3301.45|33
1621289800000|2021-05-17 22:16:40|3311.73|3301.73|3312.58|3302.58|3313.28|3303.28|3311.06|3301.06|36
1621289810000|2021-05-17 22:16:50|3312.02|3302.02|3309.32|3299.32|3312.37|3302.37|3308.65|3298.65|40
1621289820000|2021-05-17 22:17:00|3309.42|3299.42|3310.11|3300.11|3312.01|3302.01|3309.3|3299.3|39
1621289830000|2021-05-17 22:17:10|3310.15|3300.15|3311.41|3301.41|3311.86|3301.86|3310.02|3300.02|38
1621289840000|2021-05-17 22:17:20|3311.63|3301.63|3311.47|3301.47|3312.11|3302.11|3309.11|3299.11|38
1621289850000|2021-05-17 22:17:30|3311.71|3301.71|3309.93|3299.93|3313.91|3303.91|3309.93|3299.93|37
1621289860000|2021-05-17 22:17:40|3309.92|3299.92|3308.08|3298.08|3310.69|3300.69|3306.43|3296.43|40
1621289870000|2021-05-17 22:17:50|3308.24|3298.24|3307.49|3297.49|3311.27|3301.27|3307.49|3297.49|40
1621289880000|2021-05-17 22:18:00|3307.21|3297.21|3311.79|3301.79|3312.15|3302.15|3307.21|3297.21|35
1621289890000|2021-05-17 22:18:10|3311.95|3301.95|3306.65|3296.65|3311.96|3301.96|3306.4|3296.4|39
1621289900000|2021-05-17 22:18:20|3306.73|3296.73|3310.36|3300.36|3310.36|3300.36|3306.73|3296.73|40
1621289910000|2021-05-17 22:18:30|3310.12|3300.12|3308.63|3298.63|3312.67|3302.67|3308.38|3298.38|40
1621289920000|2021-05-17 22:18:40|3308.72|3298.72|3307.25|3297.25|3310.87|3300.87|3306.24|3296.24|40
1621289930000|2021-05-17 22:18:50|3307.52|3297.52|3307.46|3297.46|3308.87|3298.87|3306.56|3296.56|38
1621289940000|2021-05-17 22:19:00|3307.19|3297.19|3310.43|3300.43|3310.83|3300.83|3307.04|3297.04|40
1621289950000|2021-05-17 22:19:10|3310.3|3300.3|3308.56|3298.56|3312.51|3302.51|3308.47|3298.47|40
1621289960000|2021-05-17 22:19:20|3308.76|3298.76|3307.66|3297.66|3310.04|3300.04|3307.61|3297.61|37
1621289970000|2021-05-17 22:19:30|3307.69|3297.69|3308.47|3298.47|3310.66|3300.66|3307.69|3297.69|38
1621289980000|2021-05-17 22:19:40|3307.96|3297.96|3306.37|3296.37|3308.81|3298.81|3305.96|3295.96|39
1621289990000|2021-05-17 22:19:50|3306.6|3296.6|3306.37|3296.37|3307.69|3297.69|3306.01|3296.01|36
1621290000000|2021-05-17 22:20:00|3306.11|3296.11|3305.99|3295.99|3306.49|3296.49|3305.19|3295.19|38
1621290010000|2021-05-17 22:20:10|3306.15|3296.15|3303.46|3293.46|3306.15|3296.15|3301.8|3291.8|40
1621290020000|2021-05-17 22:20:20|3303.34|3293.34|3299.65|3289.65|3303.61|3293.61|3299.63|3289.63|36
1621290030000|2021-05-17 22:20:30|3299.74|3289.74|3298.63|3288.63|3299.98|3289.98|3298.5|3288.5|35
1621290040000|2021-05-17 22:20:40|3298.74|3288.74|3298.04|3288.04|3299.13|3289.13|3297.09|3287.09|39
1621290050000|2021-05-17 22:20:50|3298.32|3288.32|3295.66|3285.66|3298.52|3288.52|3295.27|3285.27|39
1621290060000|2021-05-17 22:21:00|3295.76|3285.76|3298.38|3288.38|3298.38|3288.38|3295.62|3285.62|38
1621290070000|2021-05-17 22:21:10|3298.57|3288.57|3299.04|3289.04|3299.04|3289.04|3297.46|3287.46|38
1621290080000|2021-05-17 22:21:20|3298.93|3288.93|3297.56|3287.56|3298.93|3288.93|3295.14|3285.14|38
1621290090000|2021-05-17 22:21:30|3296.99|3286.99|3297.58|3287.58|3298.05|3288.05|3296.42|3286.42|38
1621290100000|2021-05-17 22:21:40|3297.59|3287.59|3297.06|3287.06|3298.86|3288.86|3297.04|3287.04|36
1621290110000|2021-05-17 22:21:50|3297.07|3287.07|3295.37|3285.37|3297.07|3287.07|3295.37|3285.37|29
1621290120000|2021-05-17 22:22:00|3295.31|3285.31|3290.67|3280.67|3295.31|3285.31|3290.67|3280.67|36
1621290130000|2021-05-17 22:22:10|3290.66|3280.66|3288.93|3278.93|3290.66|3280.66|3288.75|3278.75|37
1621290140000|2021-05-17 22:22:20|3289.04|3279.04|3289.36|3279.36|3289.38|3279.38|3288.56|3278.56|40
1621290150000|2021-05-17 22:22:30|3288.76|3278.76|3287.04|3277.04|3289.3|3279.3|3287.03|3277.03|26
1621290160000|2021-05-17 22:22:40|3287.08|3277.08|3285.37|3275.37|3287.31|3277.31|3285.37|3275.37|38
1621290170000|2021-05-17 22:22:50|3285.45|3275.45|3285.18|3275.18|3286.03|3276.03|3284.09|3274.09|40
1621290180000|2021-05-17 22:23:00|3285.29|3275.29|3290.95|3280.95|3290.95|3280.95|3285.08|3275.08|38
1621290190000|2021-05-17 22:23:10|3291.07|3281.07|3290.81|3280.81|3294.09|3284.09|3290.81|3280.81|38
1621290200000|2021-05-17 22:23:20|3290.82|3280.82|3287.75|3277.75|3290.82|3280.82|3287.67|3277.67|40
1621290210000|2021-05-17 22:23:30|3287.74|3277.74|3285.65|3275.65|3287.74|3277.74|3285.13|3275.13|39
1621290220000|2021-05-17 22:23:40|3285.44|3275.44|3281.02|3271.02|3285.44|3275.44|3280.23|3270.23|39
1621290230000|2021-05-17 22:23:50|3281.11|3271.11|3281.39|3271.39|3282.13|3272.13|3280.29|3270.29|38
1621290240000|2021-05-17 22:24:00|3281.6|3271.6|3283.62|3273.62|3284.16|3274.16|3281.6|3271.6|39
1621290250000|2021-05-17 22:24:10|3283.55|3273.55|3285.9|3275.9|3287.01|3277.01|3282.65|3272.65|37
1621290260000|2021-05-17 22:24:20|3285.97|3275.97|3285.41|3275.41|3286.02|3276.02|3283.48|3273.48|40
1621290270000|2021-05-17 22:24:30|3285.49|3275.49|3284.12|3274.12|3285.67|3275.67|3283.49|3273.49|38
1621290280000|2021-05-17 22:24:40|3284.15|3274.15|3283.94|3273.94|3284.73|3274.73|3283.39|3273.39|37
1621290290000|2021-05-17 22:24:50|3283.86|3273.86|3282.1|3272.1|3283.89|3273.89|3282.1|3272.1|35
1621290300000|2021-05-17 22:25:00|3282.14|3272.14|3283.29|3273.29|3283.46|3273.46|3282.14|3272.14|37
1621290310000|2021-05-17 22:25:10|3283.31|3273.31|3285.56|3275.56|3289.51|3279.51|3283.31|3273.31|38
1621290320000|2021-05-17 22:25:20|3285.57|3275.57|3288.64|3278.64|3288.64|3278.64|3285.24|3275.24|39
1621290330000|2021-05-17 22:25:30|3288.82|3278.82|3287.83|3277.83|3290.23|3280.23|3287.54|3277.54|38
1621290340000|2021-05-17 22:25:40|3287.74|3277.74|3289.98|3279.98|3290.13|3280.13|3286.45|3276.45|40
1621290350000|2021-05-17 22:25:50|3289.88|3279.88|3295.36|3285.36|3295.36|3285.36|3289.88|3279.88|35
1621290360000|2021-05-17 22:26:00|3295.68|3285.68|3294.85|3284.85|3297.73|3287.73|3293.11|3283.11|35
1621290370000|2021-05-17 22:26:10|3295.03|3285.03|3300.66|3290.66|3300.66|3290.66|3294.99|3284.99|39
1621290380000|2021-05-17 22:26:20|3301.24|3291.24|3294.95|3284.95|3301.62|3291.62|3294.95|3284.95|39
1621290390000|2021-05-17 22:26:30|3294.94|3284.94|3294.32|3284.32|3295.02|3285.02|3292.87|3282.87|38
1621290400000|2021-05-17 22:26:40|3294.36|3284.36|3298.92|3288.92|3300.95|3290.95|3294.36|3284.36|39
1621290410000|2021-05-17 22:26:50|3299.33|3289.33|3301.14|3291.14|3303.01|3293.01|3298.71|3288.71|39
1621290420000|2021-05-17 22:27:00|3301.16|3291.16|3293.85|3283.85|3301.53|3291.53|3293.85|3283.85|40
1621290430000|2021-05-17 22:27:10|3293.7|3283.7|3291.87|3281.87|3293.7|3283.7|3291|3281|39
1621290440000|2021-05-17 22:27:20|3291.93|3281.93|3285.83|3275.83|3293.26|3283.26|3285.83|3275.83|40
1621290450000|2021-05-17 22:27:30|3285.95|3275.95|3285.04|3275.04|3286.81|3276.81|3282.21|3272.21|39
1621290460000|2021-05-17 22:27:40|3284.42|3274.42|3281.32|3271.32|3284.42|3274.42|3280.51|3270.51|38
1621290470000|2021-05-17 22:27:50|3281.17|3271.17|3284.17|3274.17|3284.2|3274.2|3280.41|3270.41|39
1621290480000|2021-05-17 22:28:00|3284.19|3274.19|3280.95|3270.95|3284.21|3274.21|3279.47|3269.47|40
1621290490000|2021-05-17 22:28:10|3280.51|3270.51|3276.53|3266.53|3281.05|3271.05|3276.53|3266.53|40
1621290500000|2021-05-17 22:28:20|3275.57|3265.57|3271.43|3261.43|3275.97|3265.97|3270.34|3260.34|40
1621290510000|2021-05-17 22:28:30|3271.4|3261.4|3268.88|3258.88|3272.02|3262.02|3268.84|3258.84|39
1621290520000|2021-05-17 22:28:40|3268.89|3258.89|3266.77|3256.77|3269.33|3259.33|3266.3|3256.3|36
1621290530000|2021-05-17 22:28:50|3266.83|3256.83|3265.71|3255.71|3267.11|3257.11|3265.26|3255.26|40
1621290540000|2021-05-17 22:29:00|3266.32|3256.32|3269.23|3259.23|3269.45|3259.45|3266.32|3256.32|38
1621290550000|2021-05-17 22:29:10|3269.21|3259.21|3264.77|3254.77|3269.21|3259.21|3264.77|3254.77|38
1621290560000|2021-05-17 22:29:20|3265.11|3255.11|3263.69|3253.69|3265.7|3255.7|3262.9|3252.9|38
1621290570000|2021-05-17 22:29:30|3263.73|3253.73|3263.16|3253.16|3265.13|3255.13|3261.92|3251.92|38
1621290580000|2021-05-17 22:29:40|3263.53|3253.53|3262.46|3252.46|3263.53|3253.53|3260.55|3250.55|39
1621290590000|2021-05-17 22:29:50|3261.43|3251.43|3258.04|3248.04|3262.09|3252.09|3258.04|3248.04|39
1621290600000|2021-05-17 22:30:00|3258.28|3248.28|3267.97|3257.97|3268.11|3258.11|3258.28|3248.28|40
1621290610000|2021-05-17 22:30:10|3267.84|3257.84|3275.32|3265.32|3275.32|3265.32|3267.7|3257.7|39
1621290620000|2021-05-17 22:30:20|3275.33|3265.33|3272.27|3262.27|3275.35|3265.35|3266.92|3256.92|38
1621290630000|2021-05-17 22:30:30|3272.74|3262.74|3269.65|3259.65|3274.64|3264.64|3269.65|3259.65|39
1621290640000|2021-05-17 22:30:40|3269.46|3259.46|3266.92|3256.92|3269.46|3259.46|3265.25|3255.25|33
1621290650000|2021-05-17 22:30:50|3267.02|3257.02|3267.85|3257.85|3267.85|3257.85|3264.57|3254.57|37
1621290660000|2021-05-17 22:31:00|3268.14|3258.14|3264.42|3254.42|3269.37|3259.37|3264.27|3254.27|40
1621290670000|2021-05-17 22:31:10|3264.41|3254.41|3263.18|3253.18|3264.78|3254.78|3262.88|3252.88|39
1621290680000|2021-05-17 22:31:20|3262.27|3252.27|3258.36|3248.36|3263.72|3253.72|3258.08|3248.08|40
1621290690000|2021-05-17 22:31:30|3258.41|3248.41|3257.69|3247.69|3258.51|3248.51|3256.9|3246.9|37
1621290700000|2021-05-17 22:31:40|3257.72|3247.72|3257.15|3247.15|3257.72|3247.72|3256.17|3246.17|38
1621290710000|2021-05-17 22:31:50|3257.23|3247.23|3255.93|3245.93|3258.68|3248.68|3255.86|3245.86|35
1621290720000|2021-05-17 22:32:00|3256.11|3246.11|3255.68|3245.68|3257.08|3247.08|3255.66|3245.66|37
1621290730000|2021-05-17 22:32:10|3255.76|3245.76|3256.78|3246.78|3257.22|3247.22|3255.76|3245.76|38
1621290740000|2021-05-17 22:32:20|3256.84|3246.84|3258.23|3248.23|3259.87|3249.87|3256.84|3246.84|38
1621290750000|2021-05-17 22:32:30|3258.32|3248.32|3259.27|3249.27|3260.44|3250.44|3258.3|3248.3|37
1621290760000|2021-05-17 22:32:40|3259.34|3249.34|3255.45|3245.45|3259.34|3249.34|3254.27|3244.27|39
1621290770000|2021-05-17 22:32:50|3255.32|3245.32|3250.87|3240.87|3255.33|3245.33|3250.69|3240.69|38
1621290780000|2021-05-17 22:33:00|3251.12|3241.12|3250.63|3240.63|3252.97|3242.97|3250.53|3240.53|40
1621290790000|2021-05-17 22:33:10|3250.45|3240.45|3246.46|3236.46|3250.52|3240.52|3246.46|3236.46|38
1621290800000|2021-05-17 22:33:20|3246.53|3236.53|3247.12|3237.12|3247.12|3237.12|3243.82|3233.82|36
1621290810000|2021-05-17 22:33:30|3247.03|3237.03|3245.18|3235.18|3247.23|3237.23|3244.3|3234.3|39
1621290820000|2021-05-17 22:33:40|3245.29|3235.29|3243.46|3233.46|3245.58|3235.58|3243|3233|40
1621290830000|2021-05-17 22:33:50|3243.81|3233.81|3243.4|3233.4|3244.4|3234.4|3242.21|3232.21|39
1621290840000|2021-05-17 22:34:00|3243.52|3233.52|3241.75|3231.75|3245.21|3235.21|3241.64|3231.64|40
1621290850000|2021-05-17 22:34:10|3241.82|3231.82|3240.31|3230.31|3242.04|3232.04|3239.2|3229.2|38
1621290860000|2021-05-17 22:34:20|3240.27|3230.27|3239.67|3229.67|3241.74|3231.74|3239.36|3229.36|37
1621290870000|2021-05-17 22:34:30|3239.64|3229.64|3237.62|3227.62|3239.64|3229.64|3237.62|3227.62|40
1621290880000|2021-05-17 22:34:40|3237.6|3227.6|3236.97|3226.97|3237.89|3227.89|3235.62|3225.62|39
1621290890000|2021-05-17 22:34:50|3237.02|3227.02|3238.31|3228.31|3238.77|3228.77|3236.68|3226.68|36
1621290900000|2021-05-17 22:35:00|3238.37|3228.37|3242.2|3232.2|3242.27|3232.27|3238.37|3228.37|39
1621290910000|2021-05-17 22:35:10|3242.44|3232.44|3239.97|3229.97|3242.8|3232.8|3239.97|3229.97|38
1621290920000|2021-05-17 22:35:20|3239.85|3229.85|3241.38|3231.38|3241.38|3231.38|3239.57|3229.57|40
1621290930000|2021-05-17 22:35:30|3241.35|3231.35|3240.75|3230.75|3243.09|3233.09|3240.69|3230.69|40
1621290940000|2021-05-17 22:35:40|3240.84|3230.84|3237.02|3227.02|3240.91|3230.91|3236.48|3226.48|38
1621290950000|2021-05-17 22:35:50|3236.85|3226.85|3234.56|3224.56|3237.19|3227.19|3233.6|3223.6|38
1621290960000|2021-05-17 22:36:00|3234.35|3224.35|3241.05|3231.05|3241.42|3231.42|3234.35|3224.35|37
1621290970000|2021-05-17 22:36:10|3240.84|3230.84|3235.62|3225.62|3240.84|3230.84|3235.42|3225.42|38
1621290980000|2021-05-17 22:36:20|3235.57|3225.57|3236.14|3226.14|3239.01|3229.01|3235.38|3225.38|40
1621290990000|2021-05-17 22:36:30|3236.32|3226.32|3235.39|3225.39|3238.1|3228.1|3235.09|3225.09|39
1621291000000|2021-05-17 22:36:40|3235.84|3225.84|3237.96|3227.96|3238.2|3228.2|3234.48|3224.48|39
1621291010000|2021-05-17 22:36:50|3237.93|3227.93|3236.66|3226.66|3238.12|3228.12|3236.63|3226.63|39
1621291020000|2021-05-17 22:37:00|3236.37|3226.37|3237.95|3227.95|3238.29|3228.29|3236.37|3226.37|39
1621291030000|2021-05-17 22:37:10|3237.98|3227.98|3241.82|3231.82|3241.82|3231.82|3237.98|3227.98|38
1621291040000|2021-05-17 22:37:20|3241.65|3231.65|3248.85|3238.85|3250.88|3240.88|3241.65|3231.65|40
1621291050000|2021-05-17 22:37:30|3248.8|3238.8|3248.01|3238.01|3249.05|3239.05|3246.31|3236.31|38
1621291060000|2021-05-17 22:37:40|3247.88|3237.88|3246.92|3236.92|3248.05|3238.05|3246.88|3236.88|37
1621291070000|2021-05-17 22:37:50|3246.74|3236.74|3239.82|3229.82|3246.74|3236.74|3239.68|3229.68|38
1621291080000|2021-05-17 22:38:00|3240.03|3230.03|3239.2|3229.2|3241.28|3231.28|3238.89|3228.89|37
1621291090000|2021-05-17 22:38:10|3239.22|3229.22|3240.3|3230.3|3241.47|3231.47|3239.04|3229.04|39
1621291100000|2021-05-17 22:38:20|3240.37|3230.37|3238.15|3228.15|3240.83|3230.83|3237.51|3227.51|39
1621291110000|2021-05-17 22:38:30|3238.12|3228.12|3231.81|3221.81|3238.12|3228.12|3231.81|3221.81|39
1621291120000|2021-05-17 22:38:40|3231.96|3221.96|3231.01|3221.01|3232.69|3222.69|3230.97|3220.97|37
1621291130000|2021-05-17 22:38:50|3231.08|3221.08|3228.24|3218.24|3231.65|3221.65|3227.96|3217.96|36
1621291140000|2021-05-17 22:39:00|3228.2|3218.2|3228.86|3218.86|3232.3|3222.3|3228.15|3218.15|36
1621291150000|2021-05-17 22:39:10|3228.4|3218.4|3228.94|3218.94|3229.93|3219.93|3228.4|3218.4|35
1621291160000|2021-05-17 22:39:20|3228.88|3218.88|3230.22|3220.22|3230.58|3220.58|3228.75|3218.75|38
1621291170000|2021-05-17 22:39:30|3229.92|3219.92|3226.77|3216.77|3229.99|3219.99|3226.51|3216.51|39
1621291180000|2021-05-17 22:39:40|3227.02|3217.02|3230.24|3220.24|3230.82|3220.82|3226.96|3216.96|39
1621291190000|2021-05-17 22:39:50|3230.29|3220.29|3231.78|3221.78|3232.62|3222.62|3230.29|3220.29|39
1621291200000|2021-05-17 22:40:00|3232.05|3222.05|3232.04|3222.04|3234.86|3224.86|3231.54|3221.54|40
1621291210000|2021-05-17 22:40:10|3231.96|3221.96|3236.71|3226.71|3236.71|3226.71|3231.73|3221.73|40
1621291220000|2021-05-17 22:40:20|3237.02|3227.02|3242.96|3232.96|3243.06|3233.06|3237.02|3227.02|37
1621291230000|2021-05-17 22:40:30|3242.88|3232.88|3241.36|3231.36|3243.75|3233.75|3241.35|3231.35|35
1621291240000|2021-05-17 22:40:40|3241.52|3231.52|3242.18|3232.18|3242.78|3232.78|3239.99|3229.99|40
1621291250000|2021-05-17 22:40:50|3242.47|3232.47|3248.1|3238.1|3248.1|3238.1|3242.47|3232.47|38
1621291260000|2021-05-17 22:41:00|3248.57|3238.57|3249.69|3239.69|3253.02|3243.02|3248.57|3238.57|40
1621291270000|2021-05-17 22:41:10|3250.05|3240.05|3248.47|3238.47|3254.16|3244.16|3248.47|3238.47|38
1621291280000|2021-05-17 22:41:20|3248.17|3238.17|3240.3|3230.3|3248.17|3238.17|3239.7|3229.7|39
1621291290000|2021-05-17 22:41:30|3239.77|3229.77|3237.6|3227.6|3239.81|3229.81|3237.35|3227.35|39
1621291300000|2021-05-17 22:41:40|3237.64|3227.64|3235.82|3225.82|3239.07|3229.07|3234.78|3224.78|39
1621291310000|2021-05-17 22:41:50|3236.61|3226.61|3234.67|3224.67|3238.55|3228.55|3234.67|3224.67|39
1621291320000|2021-05-17 22:42:00|3234.49|3224.49|3227.05|3217.05|3234.71|3224.71|3227.05|3217.05|38
1621291330000|2021-05-17 22:42:10|3226.82|3216.82|3224.98|3214.98|3227|3217|3224.12|3214.12|40
1621291340000|2021-05-17 22:42:20|3225.14|3215.14|3225.65|3215.65|3228.14|3218.14|3224.89|3214.89|39
1621291350000|2021-05-17 22:42:30|3225.58|3215.58|3227.77|3217.77|3229.36|3219.36|3224.81|3214.81|39
1621291360000|2021-05-17 22:42:40|3227.84|3217.84|3225.71|3215.71|3227.84|3217.84|3225.36|3215.36|39
1621291370000|2021-05-17 22:42:50|3225.85|3215.85|3226.29|3216.29|3226.87|3216.87|3225.61|3215.61|39
1621291380000|2021-05-17 22:43:00|3226.04|3216.04|3225.81|3215.81|3226.39|3216.39|3225.5|3215.5|37
1621291390000|2021-05-17 22:43:10|3225.86|3215.86|3229.6|3219.6|3233.41|3223.41|3225.72|3215.72|39
1621291400000|2021-05-17 22:43:20|3233.42|3223.42|3232.6|3222.6|3234.78|3224.78|3231.97|3221.97|38
1621291410000|2021-05-17 22:43:30|3232.86|3222.86|3231.25|3221.25|3233.97|3223.97|3231.17|3221.17|38
1621291420000|2021-05-17 22:43:40|3231.2|3221.2|3233.17|3223.17|3233.46|3223.46|3231.17|3221.17|38
1621291430000|2021-05-17 22:43:50|3233.37|3223.37|3236.77|3226.77|3236.84|3226.84|3232.32|3222.32|37
1621291440000|2021-05-17 22:44:00|3237.09|3227.09|3234.84|3224.84|3238.87|3228.87|3234.84|3224.84|36
1621291450000|2021-05-17 22:44:10|3234.27|3224.27|3234.73|3224.73|3235.35|3225.35|3233.93|3223.93|38
1621291460000|2021-05-17 22:44:20|3235.27|3225.27|3236.64|3226.64|3237.17|3227.17|3235.27|3225.27|33
1621291470000|2021-05-17 22:44:30|3236.7|3226.7|3236.32|3226.32|3236.82|3226.82|3233.74|3223.74|40
1621291480000|2021-05-17 22:44:40|3236.62|3226.62|3236.3|3226.3|3238.77|3228.77|3236.3|3226.3|38
1621291490000|2021-05-17 22:44:50|3236.21|3226.21|3237.37|3227.37|3237.82|3227.82|3234.08|3224.08|39
1621291500000|2021-05-17 22:45:00|3237.23|3227.23|3240.55|3230.55|3240.55|3230.55|3237.05|3227.05|36
1621291510000|2021-05-17 22:45:10|3240.95|3230.95|3248.3|3238.3|3249.12|3239.12|3240.95|3230.95|40
1621291520000|2021-05-17 22:45:20|3248.43|3238.43|3248.72|3238.72|3249.18|3239.18|3247.79|3237.79|39
1621291530000|2021-05-17 22:45:30|3248.83|3238.83|3250.39|3240.39|3250.8|3240.8|3248.53|3238.53|38
1621291540000|2021-05-17 22:45:40|3250.32|3240.32|3248.96|3238.96|3250.65|3240.65|3248.91|3238.91|39
1621291550000|2021-05-17 22:45:50|3248.95|3238.95|3250.07|3240.07|3250.69|3240.69|3248.5|3238.5|39
1621291560000|2021-05-17 22:46:00|3250.11|3240.11|3246.18|3236.18|3250.11|3240.11|3245.88|3235.88|37
1621291570000|2021-05-17 22:46:10|3246.03|3236.03|3246.97|3236.97|3248.71|3238.71|3245.9|3235.9|38
1621291580000|2021-05-17 22:46:20|3246.93|3236.93|3240.79|3230.79|3246.93|3236.93|3239.46|3229.46|38
1621291590000|2021-05-17 22:46:30|3240.82|3230.82|3236.41|3226.41|3242.53|3232.53|3236.36|3226.36|40
1621291600000|2021-05-17 22:46:40|3235.75|3225.75|3243.5|3233.5|3243.96|3233.96|3235.55|3225.55|39
1621291610000|2021-05-17 22:46:50|3243.34|3233.34|3238.89|3228.89|3244.2|3234.2|3238|3228|40
1621291620000|2021-05-17 22:47:00|3238.68|3228.68|3233.37|3223.37|3238.96|3228.96|3232.04|3222.04|38
1621291630000|2021-05-17 22:47:10|3233.49|3223.49|3232.83|3222.83|3234.05|3224.05|3232.22|3222.22|39
1621291640000|2021-05-17 22:47:20|3232.35|3222.35|3231.23|3221.23|3232.35|3222.35|3229.97|3219.97|39
1621291650000|2021-05-17 22:47:30|3231.17|3221.17|3231.78|3221.78|3232.81|3222.81|3231.17|3221.17|39
1621291660000|2021-05-17 22:47:40|3231.47|3221.47|3231.04|3221.04|3231.92|3221.92|3230.11|3220.11|40
1621291670000|2021-05-17 22:47:50|3230.98|3220.98|3229.12|3219.12|3231.11|3221.11|3228.87|3218.87|38
1621291680000|2021-05-17 22:48:00|3229.03|3219.03|3230.6|3220.6|3231.34|3221.34|3229.03|3219.03|38
1621291690000|2021-05-17 22:48:10|3230.16|3220.16|3225.99|3215.99|3230.82|3220.82|3225.99|3215.99|38
1621291700000|2021-05-17 22:48:20|3226.01|3216.01|3224.88|3214.88|3226.11|3216.11|3224.83|3214.83|37
1621291710000|2021-05-17 22:48:30|3224.95|3214.95|3223.16|3213.16|3225.2|3215.2|3223.11|3213.11|37
1621291720000|2021-05-17 22:48:40|3223.03|3213.03|3222.21|3212.21|3223.46|3213.46|3221.33|3211.33|36
1621291730000|2021-05-17 22:48:50|3222.2|3212.2|3220.64|3210.64|3222.66|3212.66|3220.62|3210.62|38
1621291740000|2021-05-17 22:49:00|3221.4|3211.4|3223.44|3213.44|3223.44|3213.44|3220.71|3210.71|38
1621291750000|2021-05-17 22:49:10|3224.23|3214.23|3218.61|3208.61|3225.8|3215.8|3218.61|3208.61|39
1621291760000|2021-05-17 22:49:20|3218.65|3208.65|3218.33|3208.33|3218.91|3208.91|3217.04|3207.04|41
1621291770000|2021-05-17 22:49:30|3218.02|3208.02|3217.38|3207.38|3219.6|3209.6|3217.38|3207.38|36
1621291780000|2021-05-17 22:49:40|3217.24|3207.24|3217.3|3207.3|3218.06|3208.06|3216.95|3206.95|40
1621291790000|2021-05-17 22:49:50|3216.61|3206.61|3215.15|3205.15|3218.23|3208.23|3214.81|3204.81|40
1621291800000|2021-05-17 22:50:00|3215.07|3205.07|3216.04|3206.04|3216.25|3206.25|3212.25|3202.25|40
1621291810000|2021-05-17 22:50:10|3216.02|3206.02|3212.98|3202.98|3216.02|3206.02|3212.71|3202.71|40
1621291820000|2021-05-17 22:50:20|3212.96|3202.96|3210.88|3200.88|3213.32|3203.32|3209.97|3199.97|38
1621291830000|2021-05-17 22:50:30|3210.89|3200.89|3207.45|3197.45|3211.05|3201.05|3207.45|3197.45|37
1621291840000|2021-05-17 22:50:40|3207.58|3197.58|3203.73|3193.73|3207.58|3197.58|3203.73|3193.73|36
1621291850000|2021-05-17 22:50:50|3203.72|3193.72|3202.84|3192.84|3205.39|3195.39|3202.84|3192.84|36
1621291860000|2021-05-17 22:51:00|3202.75|3192.75|3205.99|3195.99|3205.99|3195.99|3202.75|3192.75|37
1621291870000|2021-05-17 22:51:10|3205.82|3195.82|3207.73|3197.73|3209.34|3199.34|3205.82|3195.82|38
1621291880000|2021-05-17 22:51:20|3207.87|3197.87|3207.86|3197.86|3207.87|3197.87|3205.3|3195.3|33
1621291890000|2021-05-17 22:51:30|3208.41|3198.41|3211.45|3201.45|3211.45|3201.45|3208.41|3198.41|38
1621291900000|2021-05-17 22:51:40|3211.63|3201.63|3209.42|3199.42|3211.63|3201.63|3208.06|3198.06|38
1621291910000|2021-05-17 22:51:50|3209.03|3199.03|3211.4|3201.4|3211.49|3201.49|3208.77|3198.77|39
1621291920000|2021-05-17 22:52:00|3211.39|3201.39|3205.86|3195.86|3211.67|3201.67|3205.72|3195.72|40
1621291930000|2021-05-17 22:52:10|3205.72|3195.72|3206.28|3196.28|3206.98|3196.98|3205.72|3195.72|39
1621291940000|2021-05-17 22:52:20|3206.32|3196.32|3204.46|3194.46|3207.31|3197.31|3204.46|3194.46|37
1621291950000|2021-05-17 22:52:30|3204.05|3194.05|3204.12|3194.12|3204.7|3194.7|3201.99|3191.99|40
1621291960000|2021-05-17 22:52:40|3203.97|3193.97|3203|3193|3204.54|3194.54|3203|3193|35
1621291970000|2021-05-17 22:52:50|3203.26|3193.26|3202.44|3192.44|3203.81|3193.81|3202.17|3192.17|39
1621291980000|2021-05-17 22:53:00|3202.57|3192.57|3206.25|3196.25|3206.25|3196.25|3201.98|3191.98|39
1621291990000|2021-05-17 22:53:10|3206.55|3196.55|3205.46|3195.46|3206.55|3196.55|3203.13|3193.13|39
1621292000000|2021-05-17 22:53:20|3205.28|3195.28|3207.11|3197.11|3207.18|3197.18|3205.28|3195.28|40
1621292010000|2021-05-17 22:53:30|3207.02|3197.02|3209.11|3199.11|3209.11|3199.11|3205.56|3195.56|40
1621292020000|2021-05-17 22:53:40|3209.13|3199.13|3207.43|3197.43|3209.42|3199.42|3206.93|3196.93|39
1621292030000|2021-05-17 22:53:50|3207.53|3197.53|3208.43|3198.43|3208.7|3198.7|3207.53|3197.53|37
1621292040000|2021-05-17 22:54:00|3208.21|3198.21|3216.2|3206.2|3216.2|3206.2|3207.72|3197.72|38
1621292050000|2021-05-17 22:54:10|3216.8|3206.8|3219.24|3209.24|3219.99|3209.99|3216.48|3206.48|40
1621292060000|2021-05-17 22:54:20|3219.23|3209.23|3222.02|3212.02|3222.2|3212.2|3219.23|3209.23|37
1621292070000|2021-05-17 22:54:30|3222.24|3212.24|3226.81|3216.81|3226.94|3216.94|3222.08|3212.08|38
1621292080000|2021-05-17 22:54:40|3226.99|3216.99|3228.97|3218.97|3229.14|3219.14|3225.67|3215.67|40
1621292090000|2021-05-17 22:54:50|3229.17|3219.17|3229.04|3219.04|3230.82|3220.82|3228.91|3218.91|40
1621292100000|2021-05-17 22:55:00|3228.91|3218.91|3225.81|3215.81|3230.24|3220.24|3225.81|3215.81|38
1621292110000|2021-05-17 22:55:10|3225.65|3215.65|3218.72|3208.72|3225.65|3215.65|3218.68|3208.68|39
1621292120000|2021-05-17 22:55:20|3218.98|3208.98|3213.3|3203.3|3219.57|3209.57|3213.21|3203.21|39
1621292130000|2021-05-17 22:55:30|3213.54|3203.54|3209.88|3199.88|3213.54|3203.54|3209.55|3199.55|37
1621292140000|2021-05-17 22:55:40|3209.83|3199.83|3209.58|3199.58|3212.18|3202.18|3209.34|3199.34|38
1621292150000|2021-05-17 22:55:50|3209.32|3199.32|3209.08|3199.08|3210.46|3200.46|3207.43|3197.43|39
1621292160000|2021-05-17 22:56:00|3208.93|3198.93|3208.03|3198.03|3209.6|3199.6|3207.25|3197.25|38
1621292170000|2021-05-17 22:56:10|3208.12|3198.12|3207.02|3197.02|3208.28|3198.28|3206.75|3196.75|38
1621292180000|2021-05-17 22:56:20|3206.95|3196.95|3204.25|3194.25|3207.02|3197.02|3202.42|3192.42|39
1621292190000|2021-05-17 22:56:30|3204.31|3194.31|3212.82|3202.82|3212.89|3202.89|3204.31|3194.31|40
1621292200000|2021-05-17 22:56:40|3212.93|3202.93|3217.32|3207.32|3218.6|3208.6|3212.93|3202.93|39
1621292210000|2021-05-17 22:56:50|3217.67|3207.67|3218.23|3208.23|3218.83|3208.83|3216.31|3206.31|39
1621292220000|2021-05-17 22:57:00|3217.95|3207.95|3226.05|3216.05|3226.05|3216.05|3217.42|3207.42|38
1621292230000|2021-05-17 22:57:10|3225.99|3215.99|3229.44|3219.44|3231.01|3221.01|3225.99|3215.99|39
1621292240000|2021-05-17 22:57:20|3229.2|3219.2|3234.73|3224.73|3234.99|3224.99|3229.18|3219.18|38
1621292250000|2021-05-17 22:57:30|3234.66|3224.66|3237.06|3227.06|3237.49|3227.49|3232.57|3222.57|39
1621292260000|2021-05-17 22:57:40|3237.29|3227.29|3235.08|3225.08|3237.29|3227.29|3234.03|3224.03|36
1621292270000|2021-05-17 22:57:50|3234.35|3224.35|3224.58|3214.58|3234.35|3224.35|3224.58|3214.58|39
1621292280000|2021-05-17 22:58:00|3224.78|3214.78|3233.11|3223.11|3233.11|3223.11|3224.74|3214.74|35
1621292290000|2021-05-17 22:58:10|3233.66|3223.66|3236.41|3226.41|3237.27|3227.27|3233.55|3223.55|39
1621292300000|2021-05-17 22:58:20|3236.03|3226.03|3230.93|3220.93|3236.22|3226.22|3230.93|3220.93|40
1621292310000|2021-05-17 22:58:30|3230.92|3220.92|3226.88|3216.88|3230.92|3220.92|3226.1|3216.1|40
1621292320000|2021-05-17 22:58:40|3227.13|3217.13|3220.99|3210.99|3227.13|3217.13|3220.99|3210.99|40
1621292330000|2021-05-17 22:58:50|3221.02|3211.02|3222.37|3212.37|3222.7|3212.7|3220.33|3210.33|38
1621292340000|2021-05-17 22:59:00|3222.85|3212.85|3230.62|3220.62|3230.62|3220.62|3222.51|3212.51|38
1621292350000|2021-05-17 22:59:10|3230.69|3220.69|3224.09|3214.09|3230.69|3220.69|3224.09|3214.09|39
1621292360000|2021-05-17 22:59:20|3223.98|3213.98|3224.21|3214.21|3224.21|3214.21|3222.15|3212.15|40
1621292370000|2021-05-17 22:59:30|3224.22|3214.22|3222.02|3212.02|3224.22|3214.22|3221.89|3211.89|39
1621292380000|2021-05-17 22:59:40|3221.71|3211.71|3225.5|3215.5|3225.5|3215.5|3221.71|3211.71|39
1621292390000|2021-05-17 22:59:50|3225.66|3215.66|3230.84|3220.84|3230.84|3220.84|3225.27|3215.27|39
1621292400000|2021-05-17 23:00:00|3232.87|3222.87|3224.84|3214.84|3232.87|3222.87|3224.84|3214.84|39
1621292410000|2021-05-17 23:00:10|3223.45|3213.45|3220.66|3210.66|3223.74|3213.74|3219.58|3209.58|39
1621292420000|2021-05-17 23:00:20|3220.65|3210.65|3225.8|3215.8|3225.85|3215.85|3220.65|3210.65|39
1621292430000|2021-05-17 23:00:30|3226.11|3216.11|3221.34|3211.34|3227.35|3217.35|3221.34|3211.34|37
1621292440000|2021-05-17 23:00:40|3221.19|3211.19|3221.42|3211.42|3222.36|3212.36|3220.33|3210.33|39
1621292450000|2021-05-17 23:00:50|3221.7|3211.7|3217.56|3207.56|3222.12|3212.12|3217.49|3207.49|37
1621292460000|2021-05-17 23:01:00|3217.53|3207.53|3219.43|3209.43|3219.43|3209.43|3215.22|3205.22|39
1621292470000|2021-05-17 23:01:10|3219.54|3209.54|3221.45|3211.45|3221.45|3211.45|3219.54|3209.54|36
1621292480000|2021-05-17 23:01:20|3221.69|3211.69|3222.1|3212.1|3224.54|3214.54|3220.75|3210.75|40
1621292490000|2021-05-17 23:01:30|3222.27|3212.27|3222.79|3212.79|3224.12|3214.12|3222.13|3212.13|40
1621292500000|2021-05-17 23:01:40|3222.83|3212.83|3226.72|3216.72|3227|3217|3222.83|3212.83|38
1621292510000|2021-05-17 23:01:50|3226.68|3216.68|3235.99|3225.99|3235.99|3225.99|3226.68|3216.68|38
1621292520000|2021-05-17 23:02:00|3235.77|3225.77|3239.98|3229.98|3240.03|3230.03|3235.7|3225.7|39
1621292530000|2021-05-17 23:02:10|3239.09|3229.09|3244.08|3234.08|3245.02|3235.02|3238.02|3228.02|40
1621292540000|2021-05-17 23:02:20|3243.65|3233.65|3251.18|3241.18|3251.49|3241.49|3243.65|3233.65|40
1621292550000|2021-05-17 23:02:30|3251.41|3241.41|3254.01|3244.01|3254.98|3244.98|3251.06|3241.06|39
1621292560000|2021-05-17 23:02:40|3253.96|3243.96|3255.48|3245.48|3255.83|3245.83|3252.23|3242.23|38
1621292570000|2021-05-17 23:02:50|3255.79|3245.79|3260.7|3250.7|3262.07|3252.07|3255.77|3245.77|39
1621292580000|2021-05-17 23:03:00|3257.14|3247.14|3260.64|3250.64|3260.95|3250.95|3255.63|3245.63|39
1621292590000|2021-05-17 23:03:10|3260.63|3250.63|3261.82|3251.82|3264.88|3254.88|3260.63|3250.63|39
1621292600000|2021-05-17 23:03:20|3261.64|3251.64|3259.67|3249.67|3261.64|3251.64|3258.79|3248.79|40
1621292610000|2021-05-17 23:03:30|3259.7|3249.7|3259.71|3249.71|3260.49|3250.49|3257.66|3247.66|40
1621292620000|2021-05-17 23:03:40|3259.77|3249.77|3258.6|3248.6|3259.94|3249.94|3257.5|3247.5|38
1621292630000|2021-05-17 23:03:50|3258.82|3248.82|3258.07|3248.07|3259.18|3249.18|3257.85|3247.85|39
1621292640000|2021-05-17 23:04:00|3258.06|3248.06|3254.52|3244.52|3259.42|3249.42|3252.37|3242.37|40
1621292650000|2021-05-17 23:04:10|3254.74|3244.74|3261.76|3251.76|3263.81|3253.81|3254.74|3244.74|39
1621292660000|2021-05-17 23:04:20|3265.13|3255.13|3270.72|3260.72|3270.93|3260.93|3263.08|3253.08|36
1621292670000|2021-05-17 23:04:30|3270.75|3260.75|3275.81|3265.81|3276.55|3266.55|3270.16|3260.16|37
1621292680000|2021-05-17 23:04:40|3275.82|3265.82|3273.33|3263.33|3275.96|3265.96|3273.13|3263.13|39
1621292690000|2021-05-17 23:04:50|3273.61|3263.61|3275.93|3265.93|3275.93|3265.93|3273.39|3263.39|40
1621292700000|2021-05-17 23:05:00|3276.32|3266.32|3270.64|3260.64|3276.32|3266.32|3270.64|3260.64|37
1621292710000|2021-05-17 23:05:10|3270.79|3260.79|3273.45|3263.45|3273.77|3263.77|3270.22|3260.22|39
1621292720000|2021-05-17 23:05:20|3272.89|3262.89|3269.43|3259.43|3272.9|3262.9|3268.94|3258.94|39
1621292730000|2021-05-17 23:05:30|3269.6|3259.6|3271.39|3261.39|3272.64|3262.64|3269.59|3259.59|37
1621292740000|2021-05-17 23:05:40|3271.33|3261.33|3269.57|3259.57|3271.64|3261.64|3269.04|3259.04|36
1621292750000|2021-05-17 23:05:50|3270.41|3260.41|3267.42|3257.42|3270.42|3260.42|3267.22|3257.22|35
1621292760000|2021-05-17 23:06:00|3267.34|3257.34|3267.22|3257.22|3271|3261|3266.72|3256.72|39
1621292770000|2021-05-17 23:06:10|3266.96|3256.96|3262.91|3252.91|3266.96|3256.96|3262.07|3252.07|38
1621292780000|2021-05-17 23:06:20|3262.96|3252.96|3260.93|3250.93|3263.24|3253.24|3260.67|3250.67|35
1621292790000|2021-05-17 23:06:30|3261.3|3251.3|3253.02|3243.02|3261.46|3251.46|3253.02|3243.02|39
1621292800000|2021-05-17 23:06:40|3253.09|3243.09|3248.08|3238.08|3253.11|3243.11|3248.01|3238.01|39
1621292810000|2021-05-17 23:06:50|3248.06|3238.06|3250.61|3240.61|3253.34|3243.34|3248.06|3238.06|39
1621292820000|2021-05-17 23:07:00|3250.55|3240.55|3248.16|3238.16|3253.05|3243.05|3248.16|3238.16|40
1621292830000|2021-05-17 23:07:10|3247.31|3237.31|3249.26|3239.26|3250.01|3240.01|3246.06|3236.06|40
1621292840000|2021-05-17 23:07:20|3249.02|3239.02|3249.48|3239.48|3249.92|3239.92|3247.02|3237.02|38
1621292850000|2021-05-17 23:07:30|3249.66|3239.66|3246.11|3236.11|3250.83|3240.83|3245.84|3235.84|39
1621292860000|2021-05-17 23:07:40|3246.16|3236.16|3243.56|3233.56|3246.53|3236.53|3242.9|3232.9|38
1621292870000|2021-05-17 23:07:50|3243.59|3233.59|3237.74|3227.74|3243.59|3233.59|3237.48|3227.48|39
1621292880000|2021-05-17 23:08:00|3238.11|3228.11|3241.79|3231.79|3242.1|3232.1|3238.11|3228.11|38
1621292890000|2021-05-17 23:08:10|3242.22|3232.22|3239.48|3229.48|3242.33|3232.33|3239.47|3229.47|36
1621292900000|2021-05-17 23:08:20|3239.47|3229.47|3237.05|3227.05|3239.49|3229.49|3237.05|3227.05|37
1621292910000|2021-05-17 23:08:30|3236.31|3226.31|3235.1|3225.1|3237.66|3227.66|3235.1|3225.1|39
1621292920000|2021-05-17 23:08:40|3234.99|3224.99|3231.51|3221.51|3235.58|3225.58|3231.51|3221.51|39
1621292930000|2021-05-17 23:08:50|3230.96|3220.96|3230.66|3220.66|3233.97|3223.97|3230.58|3220.58|40
1621292940000|2021-05-17 23:09:00|3230.58|3220.58|3230.36|3220.36|3232.28|3222.28|3229.2|3219.2|39
1621292950000|2021-05-17 23:09:10|3230.19|3220.19|3232.87|3222.87|3233.56|3223.56|3230.14|3220.14|39
1621292960000|2021-05-17 23:09:20|3232.98|3222.98|3229.19|3219.19|3233.48|3223.48|3229.19|3219.19|36
1621292970000|2021-05-17 23:09:30|3229.2|3219.2|3223.57|3213.57|3229.2|3219.2|3222.71|3212.71|40
1621292980000|2021-05-17 23:09:40|3223.68|3213.68|3221.24|3211.24|3225.74|3215.74|3220.81|3210.81|40
1621292990000|2021-05-17 23:09:50|3220.88|3210.88|3216.42|3206.42|3221.37|3211.37|3216.42|3206.42|39
1621293000000|2021-05-17 23:10:00|3216.59|3206.59|3217.87|3207.87|3220.24|3210.24|3216.53|3206.53|40
1621293010000|2021-05-17 23:10:10|3218.58|3208.58|3217.52|3207.52|3218.78|3208.78|3216.59|3206.59|39
1621293020000|2021-05-17 23:10:20|3217.35|3207.35|3215.37|3205.37|3217.87|3207.87|3214.72|3204.72|39
1621293030000|2021-05-17 23:10:30|3215.78|3205.78|3214.75|3204.75|3216.15|3206.15|3214.75|3204.75|37
1621293040000|2021-05-17 23:10:40|3214.7|3204.7|3214.42|3204.42|3214.92|3204.92|3213.86|3203.86|34
1621293050000|2021-05-17 23:10:50|3214.88|3204.88|3217.2|3207.2|3217.2|3207.2|3213.52|3203.52|37
1621293060000|2021-05-17 23:11:00|3217.29|3207.29|3222.58|3212.58|3222.6|3212.6|3217.29|3207.29|37
1621293070000|2021-05-17 23:11:10|3222.53|3212.53|3224.5|3214.5|3226.62|3216.62|3222.53|3212.53|40
1621293080000|2021-05-17 23:11:20|3223.85|3213.85|3219.37|3209.37|3223.85|3213.85|3218.72|3208.72|39
1621293090000|2021-05-17 23:11:30|3219.34|3209.34|3215.38|3205.38|3219.34|3209.34|3215.07|3205.07|40
1621293100000|2021-05-17 23:11:40|3215.27|3205.27|3214.83|3204.83|3215.89|3205.89|3214.28|3204.28|38
1621293110000|2021-05-17 23:11:50|3214.85|3204.85|3215.26|3205.26|3216.21|3206.21|3214.18|3204.18|38
1621293120000|2021-05-17 23:12:00|3215.51|3205.51|3217.12|3207.12|3217.4|3207.4|3215.46|3205.46|38
1621293130000|2021-05-17 23:12:10|3217.04|3207.04|3213.41|3203.41|3217.16|3207.16|3211.57|3201.57|40
1621293140000|2021-05-17 23:12:20|3213.46|3203.46|3212.41|3202.41|3213.94|3203.94|3211.04|3201.04|34
1621293150000|2021-05-17 23:12:30|3212.52|3202.52|3211.84|3201.84|3212.7|3202.7|3211.14|3201.14|37
1621293160000|2021-05-17 23:12:40|3212.18|3202.18|3210.41|3200.41|3212.82|3202.82|3210.13|3200.13|38
1621293170000|2021-05-17 23:12:50|3209.76|3199.76|3208.99|3198.99|3211.68|3201.68|3208.85|3198.85|36
1621293180000|2021-05-17 23:13:00|3209.01|3199.01|3215.15|3205.15|3215.41|3205.41|3209.01|3199.01|39
1621293190000|2021-05-17 23:13:10|3215.23|3205.23|3214.69|3204.69|3215.23|3205.23|3211.39|3201.39|40
1621293200000|2021-05-17 23:13:20|3214.67|3204.67|3214.55|3204.55|3217.82|3207.82|3214.41|3204.41|38
1621293210000|2021-05-17 23:13:30|3214.75|3204.75|3215.86|3205.86|3217.34|3207.34|3214.47|3204.47|35
1621293220000|2021-05-17 23:13:40|3216.05|3206.05|3216.45|3206.45|3217.52|3207.52|3215.25|3205.25|34
1621293230000|2021-05-17 23:13:50|3216.48|3206.48|3214.04|3204.04|3216.59|3206.59|3212.51|3202.51|39
1621293240000|2021-05-17 23:14:00|3214.35|3204.35|3218.81|3208.81|3218.92|3208.92|3214.11|3204.11|38
1621293250000|2021-05-17 23:14:10|3218.98|3208.98|3220.21|3210.21|3221|3211|3218|3208|36
1621293260000|2021-05-17 23:14:20|3220.2|3210.2|3221.54|3211.54|3221.54|3211.54|3220.19|3210.19|37
1621293270000|2021-05-17 23:14:30|3221.44|3211.44|3219.7|3209.7|3221.44|3211.44|3217.51|3207.51|38
1621293280000|2021-05-17 23:14:40|3219.66|3209.66|3221.98|3211.98|3222.1|3212.1|3219.63|3209.63|37
1621293290000|2021-05-17 23:14:50|3222.11|3212.11|3227.71|3217.71|3228.78|3218.78|3222.11|3212.11|38
1621293300000|2021-05-17 23:15:00|3228.11|3218.11|3237.3|3227.3|3237.3|3227.3|3227.25|3217.25|39
1621293310000|2021-05-17 23:15:10|3237.42|3227.42|3242.3|3232.3|3242.82|3232.82|3237.42|3227.42|38
1621293320000|2021-05-17 23:15:20|3242.46|3232.46|3242.78|3232.78|3246.97|3236.97|3242.46|3232.46|39
1621293330000|2021-05-17 23:15:30|3242.42|3232.42|3245.32|3235.32|3245.63|3235.63|3240.17|3230.17|40
1621293340000|2021-05-17 23:15:40|3245.08|3235.08|3243.04|3233.04|3245.36|3235.36|3242.17|3232.17|37
1621293350000|2021-05-17 23:15:50|3243.23|3233.23|3243.42|3233.42|3245.41|3235.41|3243.05|3233.05|40
1621293360000|2021-05-17 23:16:00|3243.19|3233.19|3242.23|3232.23|3244.1|3234.1|3242.14|3232.14|36
1621293370000|2021-05-17 23:16:10|3241.91|3231.91|3237.11|3227.11|3241.91|3231.91|3237.11|3227.11|39
1621293380000|2021-05-17 23:16:20|3237.07|3227.07|3228.5|3218.5|3237.07|3227.07|3228.05|3218.05|40
1621293390000|2021-05-17 23:16:30|3228.31|3218.31|3226.47|3216.47|3229.25|3219.25|3226.37|3216.37|38
1621293400000|2021-05-17 23:16:40|3226.16|3216.16|3228.21|3218.21|3231.23|3221.23|3226.16|3216.16|40
1621293410000|2021-05-17 23:16:50|3228.17|3218.17|3224.26|3214.26|3228.33|3218.33|3222.96|3212.96|36
1621293420000|2021-05-17 23:17:00|3224.15|3214.15|3222.99|3212.99|3224.23|3214.23|3222.99|3212.99|39
1621293430000|2021-05-17 23:17:10|3222.87|3212.87|3231.35|3221.35|3231.58|3221.58|3222.46|3212.46|36
1621293440000|2021-05-17 23:17:20|3231.43|3221.43|3235.67|3225.67|3235.67|3225.67|3231.29|3221.29|39
1621293450000|2021-05-17 23:17:30|3235.36|3225.36|3234.37|3224.37|3236.25|3226.25|3233.17|3223.17|39
1621293460000|2021-05-17 23:17:40|3235.56|3225.56|3235.46|3225.46|3236.79|3226.79|3234.58|3224.58|40
1621293470000|2021-05-17 23:17:50|3235.06|3225.06|3233.1|3223.1|3235.11|3225.11|3230.03|3220.03|40
1621293480000|2021-05-17 23:18:00|3233.06|3223.06|3241.69|3231.69|3241.69|3231.69|3233.06|3223.06|40
1621293490000|2021-05-17 23:18:10|3241.44|3231.44|3245.9|3235.9|3245.9|3235.9|3241.44|3231.44|40
1621293500000|2021-05-17 23:18:20|3245|3235|3244.78|3234.78|3246.45|3236.45|3244.51|3234.51|38
1621293510000|2021-05-17 23:18:30|3244.95|3234.95|3247.71|3237.71|3247.71|3237.71|3240.05|3230.05|39
1621293520000|2021-05-17 23:18:40|3248.49|3238.49|3248.39|3238.39|3250.92|3240.92|3247.74|3237.74|39
1621293530000|2021-05-17 23:18:50|3248.69|3238.69|3242.44|3232.44|3249.29|3239.29|3242.15|3232.15|39
1621293540000|2021-05-17 23:19:00|3242.21|3232.21|3247.31|3237.31|3247.58|3237.58|3241.43|3231.43|39
1621293550000|2021-05-17 23:19:10|3247.33|3237.33|3246.62|3236.62|3250.85|3240.85|3246.62|3236.62|38
1621293560000|2021-05-17 23:19:20|3247.02|3237.02|3251.05|3241.05|3253.26|3243.26|3247.02|3237.02|36
1621293570000|2021-05-17 23:19:30|3251.11|3241.11|3251.44|3241.44|3252.68|3242.68|3250.71|3240.71|39
1621293580000|2021-05-17 23:19:40|3251.45|3241.45|3249.41|3239.41|3251.45|3241.45|3248.19|3238.19|39
1621293590000|2021-05-17 23:19:50|3249.55|3239.55|3254.15|3244.15|3254.15|3244.15|3249.22|3239.22|38
1621293600000|2021-05-17 23:20:00|3254.16|3244.16|3254.44|3244.44|3256.2|3246.2|3252.78|3242.78|37
1621293610000|2021-05-17 23:20:10|3254.46|3244.46|3252.85|3242.85|3255.47|3245.47|3251.96|3241.96|37
1621293620000|2021-05-17 23:20:20|3253.15|3243.15|3245.12|3235.12|3253.16|3243.16|3245.12|3235.12|40
1621293630000|2021-05-17 23:20:30|3245.49|3235.49|3251.6|3241.6|3251.6|3241.6|3245.42|3235.42|40
1621293640000|2021-05-17 23:20:40|3251.81|3241.81|3253.67|3243.67|3254.55|3244.55|3251.81|3241.81|40
1621293650000|2021-05-17 23:20:50|3253.53|3243.53|3252.25|3242.25|3253.53|3243.53|3249.52|3239.52|40
1621293660000|2021-05-17 23:21:00|3252.08|3242.08|3251.45|3241.45|3252.08|3242.08|3247.73|3237.73|40
1621293670000|2021-05-17 23:21:10|3251.62|3241.62|3251.9|3241.9|3253.78|3243.78|3251.46|3241.46|40
1621293680000|2021-05-17 23:21:20|3251.84|3241.84|3248.7|3238.7|3251.9|3241.9|3248.46|3238.46|39
1621293690000|2021-05-17 23:21:30|3249.04|3239.04|3256.41|3246.41|3256.41|3246.41|3249.04|3239.04|39
1621293700000|2021-05-17 23:21:40|3256.48|3246.48|3256.86|3246.86|3257|3247|3253.16|3243.16|39
1621293710000|2021-05-17 23:21:50|3256.99|3246.99|3259.14|3249.14|3260.29|3250.29|3256.37|3246.37|39
1621293720000|2021-05-17 23:22:00|3259.57|3249.57|3259.2|3249.2|3263.2|3253.2|3259.02|3249.02|35
1621293730000|2021-05-17 23:22:10|3259.05|3249.05|3258.69|3248.69|3262.19|3252.19|3258.69|3248.69|39
1621293740000|2021-05-17 23:22:20|3258.71|3248.71|3262.01|3252.01|3263.77|3253.77|3257.68|3247.68|39
1621293750000|2021-05-17 23:22:30|3261.87|3251.87|3261.78|3251.78|3262.49|3252.49|3259.25|3249.25|39
1621293760000|2021-05-17 23:22:40|3262.59|3252.59|3264.85|3254.85|3265.2|3255.2|3261.58|3251.58|40
1621293770000|2021-05-17 23:22:50|3265.04|3255.04|3265.27|3255.27|3265.27|3255.27|3263.2|3253.2|38
1621293780000|2021-05-17 23:23:00|3265.07|3255.07|3264.39|3254.39|3265.43|3255.43|3263.19|3253.19|39
1621293790000|2021-05-17 23:23:10|3264.23|3254.23|3264.14|3254.14|3265.24|3255.24|3262.56|3252.56|39
1621293800000|2021-05-17 23:23:20|3263.77|3253.77|3264.02|3254.02|3265.44|3255.44|3262.65|3252.65|38
1621293810000|2021-05-17 23:23:30|3263.96|3253.96|3263.14|3253.14|3265.96|3255.96|3263.11|3253.11|40
1621293820000|2021-05-17 23:23:40|3263.09|3253.09|3262.36|3252.36|3264.27|3254.27|3262.36|3252.36|40
1621293830000|2021-05-17 23:23:50|3262.27|3252.27|3263.94|3253.94|3264.08|3254.08|3260.99|3250.99|39
1621293840000|2021-05-17 23:24:00|3263.97|3253.97|3260.9|3250.9|3264.7|3254.7|3260.8|3250.8|35
1621293850000|2021-05-17 23:24:10|3260.51|3250.51|3259.53|3249.53|3263.09|3253.09|3259.53|3249.53|39
1621293860000|2021-05-17 23:24:20|3259.47|3249.47|3255.72|3245.72|3261.53|3251.53|3255.72|3245.72|39
1621293870000|2021-05-17 23:24:30|3256.39|3246.39|3256.23|3246.23|3257.67|3247.67|3254.5|3244.5|40
1621293880000|2021-05-17 23:24:40|3256.19|3246.19|3261.78|3251.78|3262.78|3252.78|3256.19|3246.19|38
1621293890000|2021-05-17 23:24:50|3261.94|3251.94|3260.86|3250.86|3263.6|3253.6|3259.62|3249.62|38
1621293900000|2021-05-17 23:25:00|3260.8|3250.8|3260.64|3250.64|3263.01|3253.01|3260.1|3250.1|39
1621293910000|2021-05-17 23:25:10|3260.8|3250.8|3262.11|3252.11|3262.24|3252.24|3260.66|3250.66|35
1621293920000|2021-05-17 23:25:20|3262.3|3252.3|3262.78|3252.78|3263.7|3253.7|3261.04|3251.04|38
1621293930000|2021-05-17 23:25:30|3262.79|3252.79|3262.35|3252.35|3263.96|3253.96|3261.93|3251.93|40
1621293940000|2021-05-17 23:25:40|3261.87|3251.87|3263.3|3253.3|3264.89|3254.89|3261.87|3251.87|40
1621293950000|2021-05-17 23:25:50|3263.16|3253.16|3263.59|3253.59|3263.89|3253.89|3262.1|3252.1|36
1621293960000|2021-05-17 23:26:00|3263.54|3253.54|3258.74|3248.74|3263.56|3253.56|3258.74|3248.74|40
1621293970000|2021-05-17 23:26:10|3258.73|3248.73|3259.7|3249.7|3261.02|3251.02|3258.73|3248.73|40
1621293980000|2021-05-17 23:26:20|3259.68|3249.68|3258.94|3248.94|3260.07|3250.07|3257.92|3247.92|38
1621293990000|2021-05-17 23:26:30|3259.06|3249.06|3262.08|3252.08|3262.92|3252.92|3259.06|3249.06|40
1621294000000|2021-05-17 23:26:40|3261.59|3251.59|3263.77|3253.77|3263.77|3253.77|3261.24|3251.24|38
1621294010000|2021-05-17 23:26:50|3264.81|3254.81|3265.77|3255.77|3267.36|3257.36|3263.86|3253.86|40
1621294020000|2021-05-17 23:27:00|3265.93|3255.93|3271.91|3261.91|3272.24|3262.24|3265.88|3255.88|40
1621294030000|2021-05-17 23:27:10|3272|3262|3279.32|3269.32|3279.8|3269.8|3271.57|3261.57|39
1621294040000|2021-05-17 23:27:20|3278.97|3268.97|3278.16|3268.16|3279.23|3269.23|3275.75|3265.75|39
1621294050000|2021-05-17 23:27:30|3278.05|3268.05|3278.45|3268.45|3278.74|3268.74|3277.31|3267.31|39
1621294060000|2021-05-17 23:27:40|3278.53|3268.53|3281.78|3271.78|3282.15|3272.15|3276.53|3266.53|40
1621294070000|2021-05-17 23:27:50|3281.86|3271.86|3282|3272|3282.2|3272.2|3278.88|3268.88|39
1621294080000|2021-05-17 23:28:00|3282.19|3272.19|3281.55|3271.55|3284.32|3274.32|3280.9|3270.9|38
1621294090000|2021-05-17 23:28:10|3281.52|3271.52|3283.07|3273.07|3283.07|3273.07|3279.57|3269.57|38
1621294100000|2021-05-17 23:28:20|3283.02|3273.02|3281.64|3271.64|3283.26|3273.26|3281.5|3271.5|37
1621294110000|2021-05-17 23:28:30|3281.72|3271.72|3277.9|3267.9|3282.57|3272.57|3277.88|3267.88|37
1621294120000|2021-05-17 23:28:40|3277.83|3267.83|3277.38|3267.38|3277.83|3267.83|3275.89|3265.89|39
1621294130000|2021-05-17 23:28:50|3277.49|3267.49|3272.77|3262.77|3278.13|3268.13|3272.77|3262.77|40
1621294140000|2021-05-17 23:29:00|3272.52|3262.52|3276.56|3266.56|3277.23|3267.23|3271.75|3261.75|37
1621294150000|2021-05-17 23:29:10|3276.34|3266.34|3272.05|3262.05|3276.77|3266.77|3271.75|3261.75|39
1621294160000|2021-05-17 23:29:20|3271.9|3261.9|3270.87|3260.87|3273.9|3263.9|3270.8|3260.8|39
1621294170000|2021-05-17 23:29:30|3270.37|3260.37|3269.6|3259.6|3271.09|3261.09|3269.28|3259.28|40
1621294180000|2021-05-17 23:29:40|3269.52|3259.52|3273.09|3263.09|3274.57|3264.57|3269.52|3259.52|39
1621294190000|2021-05-17 23:29:50|3272.73|3262.73|3274.93|3264.93|3276.29|3266.29|3272.07|3262.07|38
1621294200000|2021-05-17 23:30:00|3274.68|3264.68|3269.62|3259.62|3274.68|3264.68|3269.62|3259.62|39
1621294210000|2021-05-17 23:30:10|3269.75|3259.75|3268.88|3258.88|3270.06|3260.06|3266.83|3256.83|38
1621294220000|2021-05-17 23:30:20|3269.03|3259.03|3262.32|3252.32|3269.67|3259.67|3262.17|3252.17|39
1621294230000|2021-05-17 23:30:30|3262.6|3252.6|3259.63|3249.63|3262.6|3252.6|3259.63|3249.63|34
1621294240000|2021-05-17 23:30:40|3259.68|3249.68|3259.4|3249.4|3260.87|3250.87|3259.29|3249.29|36
1621294250000|2021-05-17 23:30:50|3259.49|3249.49|3261.31|3251.31|3261.58|3251.58|3258.32|3248.32|39
1621294260000|2021-05-17 23:31:00|3261.26|3251.26|3265.61|3255.61|3265.98|3255.98|3260.63|3250.63|39
1621294270000|2021-05-17 23:31:10|3266.04|3256.04|3265.64|3255.64|3270.84|3260.84|3265.47|3255.47|38
1621294280000|2021-05-17 23:31:20|3265.25|3255.25|3267.42|3257.42|3269.45|3259.45|3264.96|3254.96|40
1621294290000|2021-05-17 23:31:30|3268.24|3258.24|3279.33|3269.33|3279.33|3269.33|3268.24|3258.24|40
1621294300000|2021-05-17 23:31:40|3279.75|3269.75|3282.31|3272.31|3283.38|3273.38|3279.75|3269.75|39
1621294310000|2021-05-17 23:31:50|3282.96|3272.96|3283.44|3273.44|3285.27|3275.27|3282.17|3272.17|32
1621294320000|2021-05-17 23:32:00|3283.43|3273.43|3282.77|3272.77|3286.15|3276.15|3282.05|3272.05|36
1621294330000|2021-05-17 23:32:10|3283.63|3273.63|3297.14|3287.14|3297.14|3287.14|3283.55|3273.55|33
1621294340000|2021-05-17 23:32:20|3297.15|3287.15|3293.38|3283.38|3297.15|3287.15|3292.67|3282.67|32
1621294350000|2021-05-17 23:32:30|3293.39|3283.39|3297.71|3287.71|3297.77|3287.77|3293.09|3283.09|37
1621294360000|2021-05-17 23:32:40|3297.79|3287.79|3299.02|3289.02|3299.64|3289.64|3297.63|3287.63|36
1621294370000|2021-05-17 23:32:50|3297.99|3287.99|3299.06|3289.06|3299.34|3289.34|3297.71|3287.71|34
1621294380000|2021-05-17 23:33:00|3298.98|3288.98|3297.95|3287.95|3299.06|3289.06|3296.44|3286.44|36
1621294390000|2021-05-17 23:33:10|3297.3|3287.3|3304.48|3294.48|3304.97|3294.97|3296.97|3286.97|38
1621294400000|2021-05-17 23:33:20|3304.59|3294.59|3305.33|3295.33|3305.84|3295.84|3304.35|3294.35|37
1621294410000|2021-05-17 23:33:30|3305.42|3295.42|3307.54|3297.54|3307.54|3297.54|3305.13|3295.13|36
1621294420000|2021-05-17 23:33:40|3307.41|3297.41|3307.01|3297.01|3307.54|3297.54|3305.67|3295.67|39
1621294430000|2021-05-17 23:33:50|3306.82|3296.82|3309|3299|3309.83|3299.83|3306.46|3296.46|36
1621294440000|2021-05-17 23:34:00|3308.87|3298.87|3305.66|3295.66|3310.42|3300.42|3305.66|3295.66|38
1621294450000|2021-05-17 23:34:10|3305.85|3295.85|3308.1|3298.1|3308.1|3298.1|3305.55|3295.55|36
1621294460000|2021-05-17 23:34:20|3308.09|3298.09|3306.97|3296.97|3309.64|3299.64|3306.83|3296.83|31
1621294470000|2021-05-17 23:34:30|3307|3297|3307.64|3297.64|3308.72|3298.72|3306.63|3296.63|29
1621294480000|2021-05-17 23:34:40|3307.56|3297.56|3310.79|3300.79|3310.79|3300.79|3305.93|3295.93|37
1621294490000|2021-05-17 23:34:50|3310.56|3300.56|3308.56|3298.56|3310.78|3300.78|3307.92|3297.92|36
1621294500000|2021-05-17 23:35:00|3308.67|3298.67|3306.09|3296.09|3308.94|3298.94|3305.46|3295.46|35
1621294510000|2021-05-17 23:35:10|3306.12|3296.12|3306.33|3296.33|3306.53|3296.53|3306.03|3296.03|21
1621294520000|2021-05-17 23:35:20|3306.38|3296.38|3308.12|3298.12|3310.52|3300.52|3306.38|3296.38|33
1621294530000|2021-05-17 23:35:30|3308.13|3298.13|3307.91|3297.91|3308.13|3298.13|3306.3|3296.3|34
1621294540000|2021-05-17 23:35:40|3308.04|3298.04|3308.44|3298.44|3309.89|3299.89|3307.8|3297.8|29
1621294550000|2021-05-17 23:35:50|3308.64|3298.64|3314.82|3304.82|3315.67|3305.67|3308.37|3298.37|37
1621294560000|2021-05-17 23:36:00|3314.81|3304.81|3320.2|3310.2|3320.2|3310.2|3312.76|3302.76|37
1621294570000|2021-05-17 23:36:10|3320.61|3310.61|3320.67|3310.67|3321.91|3311.91|3318.95|3308.95|35
1621294580000|2021-05-17 23:36:20|3320.2|3310.2|3318.91|3308.91|3321.77|3311.77|3318.2|3308.2|38
1621294590000|2021-05-17 23:36:30|3318.49|3308.49|3320.17|3310.17|3320.17|3310.17|3317.73|3307.73|34
1621294600000|2021-05-17 23:36:40|3320.16|3310.16|3319.89|3309.89|3321.79|3311.79|3319.25|3309.25|36
1621294610000|2021-05-17 23:36:50|3321.15|3311.15|3320.25|3310.25|3321.75|3311.75|3320.08|3310.08|38
1621294620000|2021-05-17 23:37:00|3320.18|3310.18|3318.85|3308.85|3321.69|3311.69|3318.85|3308.85|37
1621294630000|2021-05-17 23:37:10|3318.62|3308.62|3318.95|3308.95|3319.03|3309.03|3318.57|3308.57|31
1621294640000|2021-05-17 23:37:20|3318.57|3308.57|3315.52|3305.52|3319.03|3309.03|3315.06|3305.06|38
1621294650000|2021-05-17 23:37:30|3315.4|3305.4|3315.12|3305.12|3317.64|3307.64|3313.73|3303.73|38
1621294660000|2021-05-17 23:37:40|3314.57|3304.57|3313.04|3303.04|3316.33|3306.33|3313.04|3303.04|38
1621294670000|2021-05-17 23:37:50|3313.22|3303.22|3311.54|3301.54|3313.22|3303.22|3309.36|3299.36|40
1621294680000|2021-05-17 23:38:00|3312.31|3302.31|3318.02|3308.02|3319.22|3309.22|3311.31|3301.31|38
1621294690000|2021-05-17 23:38:10|3317.61|3307.61|3312.88|3302.88|3317.69|3307.69|3311.84|3301.84|39
1621294700000|2021-05-17 23:38:20|3312.63|3302.63|3312.87|3302.87|3316.22|3306.22|3312.59|3302.59|40
1621294710000|2021-05-17 23:38:30|3312.96|3302.96|3314.13|3304.13|3314.4|3304.4|3310.92|3300.92|39
1621294720000|2021-05-17 23:38:40|3313.96|3303.96|3310.63|3300.63|3314.24|3304.24|3310.63|3300.63|38
1621294730000|2021-05-17 23:38:50|3310.97|3300.97|3311.15|3301.15|3312.44|3302.44|3309.67|3299.67|34
1621294740000|2021-05-17 23:39:00|3310.97|3300.97|3310.7|3300.7|3311.89|3301.89|3310.66|3300.66|32
1621294750000|2021-05-17 23:39:10|3310.4|3300.4|3307.83|3297.83|3311|3301|3307.8|3297.8|33
1621294760000|2021-05-17 23:39:20|3308.12|3298.12|3311.36|3301.36|3312.39|3302.39|3307.87|3297.87|30
1621294770000|2021-05-17 23:39:30|3311.38|3301.38|3309.52|3299.52|3311.38|3301.38|3308.18|3298.18|37
1621294780000|2021-05-17 23:39:40|3309.6|3299.6|3311.48|3301.48|3311.92|3301.92|3308.71|3298.71|27
1621294790000|2021-05-17 23:39:50|3311.53|3301.53|3306.53|3296.53|3311.84|3301.84|3306.53|3296.53|38
1621294800000|2021-05-17 23:40:00|3306.8|3296.8|3306.34|3296.34|3309.64|3299.64|3306.34|3296.34|38
1621294810000|2021-05-17 23:40:10|3306.61|3296.61|3303.22|3293.22|3306.61|3296.61|3302.12|3292.12|36
1621294820000|2021-05-17 23:40:20|3303.27|3293.27|3299.42|3289.42|3303.77|3293.77|3299.42|3289.42|39
1621294830000|2021-05-17 23:40:30|3299.23|3289.23|3297.58|3287.58|3300.51|3290.51|3297.08|3287.08|36
1621294840000|2021-05-17 23:40:40|3297.75|3287.75|3301.6|3291.6|3302.32|3292.32|3297.75|3287.75|36
1621294850000|2021-05-17 23:40:50|3301.41|3291.41|3300.35|3290.35|3303.99|3293.99|3300.07|3290.07|39
1621294860000|2021-05-17 23:41:00|3300.39|3290.39|3296.8|3286.8|3300.48|3290.48|3296.79|3286.79|39
1621294870000|2021-05-17 23:41:10|3297.25|3287.25|3297.99|3287.99|3298|3288|3296.13|3286.13|36
1621294880000|2021-05-17 23:41:20|3297.89|3287.89|3297.99|3287.99|3298.9|3288.9|3295.71|3285.71|32
1621294890000|2021-05-17 23:41:30|3297.29|3287.29|3292.36|3282.36|3297.29|3287.29|3292.36|3282.36|37
1621294900000|2021-05-17 23:41:40|3292.28|3282.28|3293.48|3283.48|3294.1|3284.1|3291.18|3281.18|36
1621294910000|2021-05-17 23:41:50|3293.38|3283.38|3294.6|3284.6|3295.1|3285.1|3293.17|3283.17|35
1621294920000|2021-05-17 23:42:00|3294.73|3284.73|3294.97|3284.97|3295.54|3285.54|3294.34|3284.34|32
1621294930000|2021-05-17 23:42:10|3295.19|3285.19|3299.76|3289.76|3302.14|3292.14|3295.19|3285.19|38
1621294940000|2021-05-17 23:42:20|3299.74|3289.74|3298.16|3288.16|3299.79|3289.79|3296.41|3286.41|37
1621294950000|2021-05-17 23:42:30|3298.24|3288.24|3302.24|3292.24|3302.32|3292.32|3297.69|3287.69|34
1621294960000|2021-05-17 23:42:40|3302.29|3292.29|3300.44|3290.44|3302.29|3292.29|3299.85|3289.85|39
1621294970000|2021-05-17 23:42:50|3300.01|3290.01|3298.16|3288.16|3300.92|3290.92|3298.16|3288.16|36
1621294980000|2021-05-17 23:43:00|3298.72|3288.72|3301.49|3291.49|3301.49|3291.49|3298.15|3288.15|36
1621294990000|2021-05-17 23:43:10|3301.87|3291.87|3300.52|3290.52|3301.87|3291.87|3298.17|3288.17|38
1621295000000|2021-05-17 23:43:20|3300.6|3290.6|3300.69|3290.69|3301.13|3291.13|3299.98|3289.98|34
1621295010000|2021-05-17 23:43:30|3300.83|3290.83|3303.65|3293.65|3303.65|3293.65|3300.83|3290.83|36
1621295020000|2021-05-17 23:43:40|3303.55|3293.55|3302.23|3292.23|3303.83|3293.83|3301.64|3291.64|29
1621295030000|2021-05-17 23:43:50|3303.26|3293.26|3308.79|3298.79|3308.79|3298.79|3303.19|3293.19|39
1621295040000|2021-05-17 23:44:00|3309.74|3299.74|3312.72|3302.72|3314.46|3304.46|3308.87|3298.87|38
1621295050000|2021-05-17 23:44:10|3312.27|3302.27|3313.35|3303.35|3315.06|3305.06|3310.95|3300.95|38
1621295060000|2021-05-17 23:44:20|3313.81|3303.81|3310.92|3300.92|3314.38|3304.38|3309.62|3299.62|37
1621295070000|2021-05-17 23:44:30|3310.18|3300.18|3306.47|3296.47|3310.76|3300.76|3305.34|3295.34|37
1621295080000|2021-05-17 23:44:40|3306.2|3296.2|3307.12|3297.12|3310.81|3300.81|3306|3296|39
1621295090000|2021-05-17 23:44:50|3307.22|3297.22|3309.22|3299.22|3309.22|3299.22|3306.31|3296.31|38
1621295100000|2021-05-17 23:45:00|3309.23|3299.23|3316.05|3306.05|3316.05|3306.05|3309.23|3299.23|39
1621295110000|2021-05-17 23:45:10|3315.6|3305.6|3319.8|3309.8|3319.96|3309.96|3315.6|3305.6|34
1621295120000|2021-05-17 23:45:20|3320.01|3310.01|3318.63|3308.63|3321.26|3311.26|3318.63|3308.63|36
1621295130000|2021-05-17 23:45:30|3318.74|3308.74|3318.47|3308.47|3320.25|3310.25|3317.34|3307.34|35
1621295140000|2021-05-17 23:45:40|3318.43|3308.43|3317.83|3307.83|3319.36|3309.36|3317.4|3307.4|36
1621295150000|2021-05-17 23:45:50|3317.73|3307.73|3315.38|3305.38|3317.73|3307.73|3314.61|3304.61|36
1621295160000|2021-05-17 23:46:00|3314.79|3304.79|3314.13|3304.13|3317|3307|3313.15|3303.15|38
1621295170000|2021-05-17 23:46:10|3313.1|3303.1|3308.69|3298.69|3314.9|3304.9|3308.68|3298.68|36
1621295180000|2021-05-17 23:46:20|3308.38|3298.38|3304.2|3294.2|3313.79|3303.79|3304.2|3294.2|39
1621295190000|2021-05-17 23:46:30|3304.15|3294.15|3303.13|3293.13|3304.15|3294.15|3302.79|3292.79|37
1621295200000|2021-05-17 23:46:40|3303.06|3293.06|3300.79|3290.79|3303.06|3293.06|3299.37|3289.37|40
1621295210000|2021-05-17 23:46:50|3300.37|3290.37|3302.63|3292.63|3304.22|3294.22|3300.13|3290.13|39
1621295220000|2021-05-17 23:47:00|3302.61|3292.61|3303.22|3293.22|3303.27|3293.27|3301.21|3291.21|35
1621295230000|2021-05-17 23:47:10|3303.3|3293.3|3304.48|3294.48|3304.54|3294.54|3302.63|3292.63|39
1621295240000|2021-05-17 23:47:20|3304.42|3294.42|3312.13|3302.13|3312.46|3302.46|3304.42|3294.42|38
1621295250000|2021-05-17 23:47:30|3312.22|3302.22|3308.61|3298.61|3312.22|3302.22|3308.04|3298.04|40
1621295260000|2021-05-17 23:47:40|3308.66|3298.66|3307.91|3297.91|3309.17|3299.17|3307.11|3297.11|38
1621295270000|2021-05-17 23:47:50|3306.96|3296.96|3304.67|3294.67|3306.96|3296.96|3303.43|3293.43|40
1621295280000|2021-05-17 23:48:00|3305.05|3295.05|3306.18|3296.18|3309.99|3299.99|3305.04|3295.04|39
1621295290000|2021-05-17 23:48:10|3306.19|3296.19|3304.77|3294.77|3306.65|3296.65|3303.76|3293.76|39
1621295300000|2021-05-17 23:48:20|3305.64|3295.64|3304.23|3294.23|3307.13|3297.13|3304.05|3294.05|40
1621295310000|2021-05-17 23:48:30|3304.25|3294.25|3304.54|3294.54|3307.72|3297.72|3304.11|3294.11|40
1621295320000|2021-05-17 23:48:40|3304.52|3294.52|3308.62|3298.62|3309.55|3299.55|3304.52|3294.52|38
1621295330000|2021-05-17 23:48:50|3308.31|3298.31|3305.01|3295.01|3308.38|3298.38|3304.43|3294.43|39
1621295340000|2021-05-17 23:49:00|3305.02|3295.02|3304.03|3294.03|3305.42|3295.42|3303.87|3293.87|34
1621295350000|2021-05-17 23:49:10|3303.93|3293.93|3302.94|3292.94|3303.93|3293.93|3302.03|3292.03|38
1621295360000|2021-05-17 23:49:20|3303.18|3293.18|3302.3|3292.3|3305.03|3295.03|3302.26|3292.26|40
1621295370000|2021-05-17 23:49:30|3302.59|3292.59|3304.3|3294.3|3305.43|3295.43|3302.17|3292.17|40
1621295380000|2021-05-17 23:49:40|3304.39|3294.39|3304.23|3294.23|3304.95|3294.95|3302.22|3292.22|39
1621295390000|2021-05-17 23:49:50|3304.56|3294.56|3305.81|3295.81|3307.53|3297.53|3304.56|3294.56|40
1621295400000|2021-05-17 23:50:00|3305.91|3295.91|3301.42|3291.42|3305.91|3295.91|3301.42|3291.42|35
1621295410000|2021-05-17 23:50:10|3301.81|3291.81|3298.64|3288.64|3302.48|3292.48|3297.9|3287.9|37
1621295420000|2021-05-17 23:50:20|3297.85|3287.85|3296.53|3286.53|3297.85|3287.85|3295.16|3285.16|39
1621295430000|2021-05-17 23:50:30|3296.77|3286.77|3298.75|3288.75|3298.94|3288.94|3295.78|3285.78|40
1621295440000|2021-05-17 23:50:40|3298.93|3288.93|3294.08|3284.08|3298.97|3288.97|3293.83|3283.83|37
1621295450000|2021-05-17 23:50:50|3294.37|3284.37|3293.29|3283.29|3294.77|3284.77|3291.7|3281.7|34
1621295460000|2021-05-17 23:51:00|3291.64|3281.64|3292.16|3282.16|3294|3285.39|3290.65|3280.65|40
1621295470000|2021-05-17 23:51:10|3292.49|3282.49|3289.27|3279.27|3295.21|3285.21|3289.2|3279.2|39
1621295480000|2021-05-17 23:51:20|3289.45|3279.45|3289.75|3279.75|3291.99|3281.99|3288.94|3278.94|33
1621295490000|2021-05-17 23:51:30|3289.76|3279.76|3289|3279|3290.06|3280.06|3288.94|3278.94|33
1621295500000|2021-05-17 23:51:40|3288.82|3278.82|3286.52|3276.52|3289.15|3279.15|3286.44|3276.44|39
1621295510000|2021-05-17 23:51:50|3286.49|3276.49|3284.96|3274.96|3287|3277|3284.5|3274.5|37
1621295520000|2021-05-17 23:52:00|3285.22|3275.22|3284.75|3274.75|3286.29|3276.29|3284.63|3274.63|40
1621295530000|2021-05-17 23:52:10|3284.94|3274.94|3280.75|3270.75|3286.34|3276.34|3280.75|3270.75|39
1621295540000|2021-05-17 23:52:20|3281.13|3271.13|3276.25|3266.25|3281.37|3271.37|3276.17|3266.17|39
1621295550000|2021-05-17 23:52:30|3276.21|3266.21|3277.82|3267.82|3278.99|3268.99|3276.2|3266.2|39
1621295560000|2021-05-17 23:52:40|3278.42|3268.42|3278.41|3268.41|3278.42|3268.42|3276.48|3266.48|37
1621295570000|2021-05-17 23:52:50|3278.38|3268.38|3276.66|3266.66|3278.38|3268.38|3276.59|3266.59|29
1621295580000|2021-05-17 23:53:00|3276.35|3266.35|3277.42|3267.42|3277.81|3267.81|3276.35|3266.35|30
1621295590000|2021-05-17 23:53:10|3277.68|3267.68|3280.1|3270.1|3280.86|3270.86|3277.44|3267.44|39
1621295600000|2021-05-17 23:53:20|3280.39|3270.39|3277.13|3267.13|3280.46|3270.46|3277.1|3267.1|36
1621295610000|2021-05-17 23:53:30|3277.11|3267.11|3276.89|3266.89|3277.21|3267.21|3276.38|3266.38|27
1621295620000|2021-05-17 23:53:40|3277.12|3267.12|3278.59|3268.59|3279.31|3269.31|3277.12|3267.12|38
1621295630000|2021-05-17 23:53:50|3278.54|3268.54|3280.86|3270.86|3281.29|3271.29|3278.17|3268.17|35
1621295640000|2021-05-17 23:54:00|3280.66|3270.66|3285.16|3275.16|3285.16|3275.16|3280.58|3270.58|35
1621295650000|2021-05-17 23:54:10|3284.93|3274.93|3289.74|3279.74|3289.74|3279.74|3284.93|3274.93|38
1621295660000|2021-05-17 23:54:20|3289.59|3279.59|3288.66|3278.66|3290.03|3280.03|3287.53|3277.53|34
1621295670000|2021-05-17 23:54:30|3288.63|3278.63|3290.25|3280.25|3290.97|3280.97|3288.57|3278.57|37
1621295680000|2021-05-17 23:54:40|3290.28|3280.28|3287.25|3277.25|3292.21|3282.21|3287.25|3277.25|35
1621295690000|2021-05-17 23:54:50|3287.05|3277.05|3287.75|3277.75|3288.09|3278.09|3286.16|3276.16|34
1621295700000|2021-05-17 23:55:00|3287.48|3277.48|3291.78|3281.78|3291.78|3281.78|3287.48|3277.48|34
1621295710000|2021-05-17 23:55:10|3291.59|3281.59|3289.33|3279.33|3291.91|3281.91|3289.33|3279.33|34
1621295720000|2021-05-17 23:55:20|3290.02|3280.02|3290.72|3280.72|3290.74|3280.74|3289.43|3279.43|30
1621295730000|2021-05-17 23:55:30|3290.78|3280.78|3289.47|3279.47|3291.05|3281.05|3289|3279|35
1621295740000|2021-05-17 23:55:40|3289.67|3279.67|3290.2|3280.2|3290.92|3280.92|3289.51|3279.51|32
1621295750000|2021-05-17 23:55:50|3290.19|3280.19|3283.48|3273.48|3290.19|3280.19|3283.28|3273.28|36
1621295760000|2021-05-17 23:56:00|3282.49|3272.49|3279.4|3269.4|3282.49|3272.49|3279.38|3269.38|37
1621295770000|2021-05-17 23:56:10|3279.46|3269.46|3276.16|3266.16|3281.42|3271.42|3275.88|3265.88|32
1621295780000|2021-05-17 23:56:20|3276.24|3266.24|3272.76|3262.76|3276.25|3266.25|3272.17|3262.17|37
1621295790000|2021-05-17 23:56:30|3273.18|3263.18|3271.3|3261.3|3273.18|3263.18|3271.17|3261.17|39
1621295800000|2021-05-17 23:56:40|3271.2|3261.2|3271.34|3261.34|3272.44|3262.44|3270.55|3260.55|37
1621295810000|2021-05-17 23:56:50|3271.29|3261.29|3267.6|3257.6|3271.34|3261.34|3267.6|3257.6|35
1621295820000|2021-05-17 23:57:00|3267.41|3257.41|3268.43|3258.43|3268.73|3258.73|3265.95|3255.95|37
1621295830000|2021-05-17 23:57:10|3268.41|3258.41|3271.34|3261.34|3272.12|3262.12|3268.41|3258.41|36
1621295840000|2021-05-17 23:57:20|3271.87|3261.87|3275.31|3265.31|3276.26|3266.26|3271.87|3261.87|34
1621295850000|2021-05-17 23:57:30|3275.4|3265.4|3275.03|3265.03|3276.4|3266.4|3274.19|3264.19|35
1621295860000|2021-05-17 23:57:40|3274.33|3264.33|3271.82|3261.82|3274.33|3264.33|3270.93|3260.93|37
1621295870000|2021-05-17 23:57:50|3271.66|3261.66|3270.81|3260.81|3274.13|3264.13|3270.81|3260.81|35
1621295880000|2021-05-17 23:58:00|3270.92|3260.92|3278.4|3268.4|3278.56|3268.56|3270.19|3260.19|37
1621295890000|2021-05-17 23:58:10|3278.43|3268.43|3279.89|3269.89|3280.72|3270.72|3275.6|3265.6|40
1621295900000|2021-05-17 23:58:20|3279.88|3269.88|3285.34|3275.34|3285.41|3275.41|3279.49|3269.49|36
1621295910000|2021-05-17 23:58:30|3286.67|3276.67|3288.66|3278.66|3289.68|3279.68|3286.67|3276.67|36
1621295920000|2021-05-17 23:58:40|3289.6|3279.6|3291.55|3281.55|3292|3282|3288.36|3278.36|32
1621295930000|2021-05-17 23:58:50|3291.31|3281.31|3290.66|3280.66|3291.31|3281.31|3288.71|3278.71|35
1621295940000|2021-05-17 23:59:00|3290.36|3280.36|3289.14|3279.14|3290.37|3280.37|3288.48|3278.48|34
1621295950000|2021-05-17 23:59:10|3289|3279|3288.94|3278.94|3289.43|3279.43|3286.53|3276.53|36
1621295960000|2021-05-17 23:59:20|3288.89|3278.89|3289.91|3279.91|3289.91|3279.91|3286.13|3276.13|34
1621295970000|2021-05-17 23:59:30|3290.25|3280.25|3289.07|3279.07|3290.25|3280.25|3289.07|3279.07|35
1621295980000|2021-05-17 23:59:40|3289.06|3279.06|3288.32|3278.32|3289.19|3279.19|3288.22|3278.22|26
1621295990000|2021-05-17 23:59:50|3288.42|3278.42|3288.39|3278.39|3288.56|3278.56|3284.98|3274.98|34
1621296000000|2021-05-18 00:00:00|3288.4|3278.4|3290.54|3280.54|3290.58|3280.58|3288.14|3278.14|29
1621296010000|2021-05-18 00:00:10|3291.06|3281.06|3294.6|3284.6|3294.8|3284.8|3290.82|3280.82|37
1621296020000|2021-05-18 00:00:20|3294.62|3284.62|3295.99|3285.99|3297.81|3287.81|3293.56|3283.56|31
1621296030000|2021-05-18 00:00:30|3297.53|3287.53|3302.53|3292.53|3303.77|3293.77|3297.05|3287.05|30
1621296040000|2021-05-18 00:00:40|3302.96|3292.96|3304.11|3294.11|3304.11|3294.11|3302.22|3292.22|31
1621296050000|2021-05-18 00:00:50|3304.03|3294.03|3308.17|3298.17|3308.17|3298.17|3304.03|3294.03|32
1621296060000|2021-05-18 00:01:00|3308.09|3298.09|3308.58|3298.58|3308.61|3298.61|3306.66|3296.66|30
1621296070000|2021-05-18 00:01:10|3308.44|3298.44|3307.9|3297.9|3308.63|3298.63|3306.6|3296.6|32
1621296080000|2021-05-18 00:01:20|3307.95|3297.95|3303.03|3293.03|3307.95|3297.95|3303.03|3293.03|36
1621296090000|2021-05-18 00:01:30|3302.92|3292.92|3304.31|3294.31|3305.58|3295.58|3302.92|3292.92|34
1621296100000|2021-05-18 00:01:40|3304.17|3294.17|3299.95|3289.95|3306.41|3296.41|3298.74|3288.74|38
1621296110000|2021-05-18 00:01:50|3296.09|3286.09|3287.56|3277.56|3299.34|3289.34|3286.95|3276.95|36
1621296120000|2021-05-18 00:02:00|3294.11|3284.11|3275.29|3265.29|3294.11|3284.11|3275.29|3265.29|38
1621296130000|2021-05-18 00:02:10|3275.21|3265.21|3289.38|3279.38|3289.38|3279.38|3264.24|3254.24|32
1621296140000|2021-05-18 00:02:20|3289.3|3279.3|3254.63|3244.63|3292.1|3282.1|3254.63|3244.63|25
1621296150000|2021-05-18 00:02:30|3254.61|3244.61|3251.24|3241.24|3254.61|3244.61|3250.9|3240.9|33
1621296160000|2021-05-18 00:02:40|3251.39|3241.39|3250.51|3240.51|3253.61|3243.61|3249.34|3239.34|36
1621296170000|2021-05-18 00:02:50|3250.36|3240.36|3250.61|3240.61|3251.17|3241.17|3248.18|3238.18|35
1621296180000|2021-05-18 00:03:00|3250.42|3240.42|3248.47|3238.47|3251.03|3241.03|3248.47|3238.47|38
1621296190000|2021-05-18 00:03:10|3248.5|3238.5|3252.88|3242.88|3254|3244|3247.94|3237.94|39
1621296200000|2021-05-18 00:03:20|3252.47|3242.47|3254.34|3244.34|3257.07|3247.07|3252.03|3242.03|38
1621296210000|2021-05-18 00:03:30|3254|3244|3254.89|3244.89|3256.38|3246.38|3252.74|3242.74|36
1621296220000|2021-05-18 00:03:40|3254.43|3244.43|3256.35|3246.35|3256.35|3246.35|3253.92|3243.92|36
1621296230000|2021-05-18 00:03:50|3255.96|3245.96|3260.1|3250.1|3260.1|3250.1|3255.53|3245.53|38
1621296240000|2021-05-18 00:04:00|3259.43|3249.43|3265.63|3255.63|3266.93|3256.93|3258.7|3248.7|39
1621296250000|2021-05-18 00:04:10|3264.93|3254.93|3277.12|3267.12|3278.71|3268.71|3264.93|3254.93|38
1621296260000|2021-05-18 00:04:20|3276.77|3266.77|3280.05|3270.05|3280.05|3270.05|3275.29|3265.29|37
1621296270000|2021-05-18 00:04:30|3278.1|3268.1|3278.88|3268.88|3285.97|3275.97|3277.36|3267.36|39
1621296280000|2021-05-18 00:04:40|3278.82|3268.82|3274.66|3264.66|3283.39|3273.39|3274.66|3264.66|38
1621296290000|2021-05-18 00:04:50|3274.36|3264.36|3283.36|3273.36|3287.02|3277.02|3274.16|3264.16|40
1621296300000|2021-05-18 00:05:00|3287.06|3277.06|3297.46|3287.46|3297.46|3287.46|3287.06|3277.06|38
1621296310000|2021-05-18 00:05:10|3298.29|3288.29|3304.79|3294.79|3304.79|3294.79|3296.87|3286.87|36
1621296320000|2021-05-18 00:05:20|3306.67|3296.67|3299.61|3289.61|3314.25|3304.25|3296.48|3286.48|36
1621296330000|2021-05-18 00:05:30|3314.94|3304.94|3319.19|3309.19|3319.42|3309.42|3296.48|3286.48|35
1621296340000|2021-05-18 00:05:40|3318.98|3308.98|3298.26|3288.26|3319.82|3309.82|3296.48|3286.48|32
1621296350000|2021-05-18 00:05:50|3298.21|3288.21|3296.48|3286.48|3319.7|3309.7|3296.48|3286.48|35
1621296360000|2021-05-18 00:06:00|3298.45|3288.45|3301.94|3291.94|3320.85|3310.85|3296.48|3286.48|27
1621296370000|2021-05-18 00:06:10|3320.59|3310.59|3333.52|3323.52|3333.52|3323.52|3300.28|3290.28|36
1621296380000|2021-05-18 00:06:20|3333.42|3323.42|3336.75|3326.75|3337.25|3327.25|3331.55|3321.55|39
1621296390000|2021-05-18 00:06:30|3336.46|3326.46|3330.47|3320.47|3340.72|3330.72|3329.55|3319.55|39
1621296400000|2021-05-18 00:06:40|3330.7|3320.7|3334.14|3324.14|3334.61|3324.61|3329.13|3319.13|37
1621296410000|2021-05-18 00:06:50|3334.55|3324.55|3328.96|3318.96|3335.32|3325.32|3328.53|3318.53|39
1621296420000|2021-05-18 00:07:00|3328.76|3318.76|3327.81|3317.81|3328.96|3318.96|3327.68|3317.68|38
1621296430000|2021-05-18 00:07:10|3327.76|3317.76|3330.68|3320.68|3333.24|3323.24|3327.44|3317.44|40
1621296440000|2021-05-18 00:07:20|3330.86|3320.86|3327.49|3317.49|3331.14|3321.14|3327.17|3317.17|38
1621296450000|2021-05-18 00:07:30|3327.13|3317.13|3329.22|3319.22|3330.24|3320.24|3327.13|3317.13|38
1621296460000|2021-05-18 00:07:40|3328.82|3318.82|3331.15|3321.15|3331.58|3321.58|3328.82|3318.82|38
1621296470000|2021-05-18 00:07:50|3331.07|3321.07|3333.25|3323.25|3334.18|3324.18|3330.13|3320.13|35
1621296480000|2021-05-18 00:08:00|3332.5|3322.5|3335.88|3325.88|3336.82|3326.82|3332.5|3322.5|37
1621296490000|2021-05-18 00:08:10|3334.88|3324.88|3332.94|3322.94|3336.38|3326.38|3332.81|3322.81|38
1621296500000|2021-05-18 00:08:20|3332.8|3322.8|3333.07|3323.07|3333.65|3323.65|3329.48|3319.48|40
1621296510000|2021-05-18 00:08:30|3333.23|3323.23|3335.4|3325.4|3336.57|3326.57|3333.23|3323.23|40
1621296520000|2021-05-18 00:08:40|3336.12|3326.12|3338.14|3328.14|3338.24|3328.24|3336.12|3326.12|33
1621296530000|2021-05-18 00:08:50|3338.1|3328.1|3334.03|3324.03|3338.53|3328.53|3333.45|3323.45|31
1621296540000|2021-05-18 00:09:00|3334.66|3324.66|3331.04|3321.04|3335.06|3325.06|3329.8|3319.8|30
1621296550000|2021-05-18 00:09:10|3332.1|3322.1|3327.9|3317.9|3332.6|3322.6|3327.9|3317.9|33
1621296560000|2021-05-18 00:09:20|3327.84|3317.84|3330.23|3320.23|3330.23|3320.23|3327.84|3317.84|33
1621296570000|2021-05-18 00:09:30|3330.88|3320.88|3334.73|3324.73|3334.73|3324.73|3330.88|3320.88|35
1621296580000|2021-05-18 00:09:40|3334.76|3324.76|3340.65|3330.65|3341.07|3331.07|3329.49|3319.49|39
1621296590000|2021-05-18 00:09:50|3340.95|3330.95|3344.59|3334.59|3344.59|3334.59|3340.18|3330.18|37
1621296600000|2021-05-18 00:10:00|3346.28|3336.28|3344.57|3334.57|3346.4|3336.4|3344.26|3334.26|34
1621296610000|2021-05-18 00:10:10|3343.89|3333.89|3342.45|3332.45|3343.89|3333.89|3341.95|3331.95|35
1621296620000|2021-05-18 00:10:20|3342.46|3332.46|3342.53|3332.53|3342.53|3332.53|3339.46|3329.46|33
1621296630000|2021-05-18 00:10:30|3342.83|3332.83|3342.21|3332.21|3344.61|3334.61|3340.93|3330.93|35
1621296640000|2021-05-18 00:10:40|3342.74|3332.74|3343.08|3333.08|3343.61|3333.61|3341.71|3331.71|35
1621296650000|2021-05-18 00:10:50|3343.1|3333.1|3341.64|3331.64|3343.13|3333.13|3341.33|3331.33|39
1621296660000|2021-05-18 00:11:00|3341.59|3331.59|3343.1|3333.1|3343.63|3333.63|3341.23|3331.23|36
1621296670000|2021-05-18 00:11:10|3343.75|3333.75|3341.3|3331.3|3344.02|3334.02|3338.8|3328.8|39
1621296680000|2021-05-18 00:11:20|3342.48|3332.48|3337.21|3327.21|3343.31|3333.31|3337.21|3327.21|34
1621296690000|2021-05-18 00:11:30|3337.24|3327.24|3340.39|3330.39|3343.22|3333.22|3337.24|3327.24|40
1621296700000|2021-05-18 00:11:40|3340.3|3330.3|3337.62|3327.62|3341.41|3331.41|3335.81|3325.81|39
1621296710000|2021-05-18 00:11:50|3337.68|3327.68|3337.38|3327.38|3339.35|3329.35|3337.15|3327.15|38
1621296720000|2021-05-18 00:12:00|3337.34|3327.34|3332.05|3322.05|3338.83|3328.83|3332.05|3322.05|37
1621296730000|2021-05-18 00:12:10|3331.92|3321.92|3329.88|3319.88|3332.63|3322.63|3329.06|3319.06|37
1621296740000|2021-05-18 00:12:20|3329.97|3319.97|3334.97|3324.97|3336.15|3326.15|3329.78|3319.78|38
1621296750000|2021-05-18 00:12:30|3333.45|3323.45|3332.23|3322.23|3335.19|3325.19|3331.61|3321.61|34
1621296760000|2021-05-18 00:12:40|3332.29|3322.29|3334.25|3324.25|3337.53|3327.53|3331.25|3321.25|38
1621296770000|2021-05-18 00:12:50|3333.63|3323.63|3336.57|3326.57|3336.87|3326.87|3333.63|3323.63|36
1621296780000|2021-05-18 00:13:00|3336.6|3326.6|3336.18|3326.18|3337.14|3327.14|3333.05|3323.05|39
1621296790000|2021-05-18 00:13:10|3336.19|3326.19|3333.24|3323.24|3337.88|3327.88|3332.73|3322.73|35
1621296800000|2021-05-18 00:13:20|3332.9|3322.9|3331.15|3321.15|3333.54|3323.54|3330.06|3320.06|34
1621296810000|2021-05-18 00:13:30|3331.24|3321.24|3331.05|3321.05|3332.18|3322.18|3330.51|3320.51|36
1621296820000|2021-05-18 00:13:40|3330.89|3320.89|3329.63|3319.63|3331.17|3321.17|3328.34|3318.34|34
1621296830000|2021-05-18 00:13:50|3330.04|3320.04|3330.58|3320.58|3332.66|3322.66|3329.87|3319.87|36
1621296840000|2021-05-18 00:14:00|3330.5|3320.5|3334.41|3324.41|3336.69|3326.69|3330.13|3320.13|37
1621296850000|2021-05-18 00:14:10|3334.26|3324.26|3339.16|3329.16|3341.18|3331.18|3332.45|3322.45|39
1621296860000|2021-05-18 00:14:20|3339.15|3329.15|3344.91|3334.91|3345.86|3335.86|3338.88|3328.88|36
1621296870000|2021-05-18 00:14:30|3344.96|3334.96|3343.58|3333.58|3346.23|3336.23|3342.21|3332.21|37
1621296880000|2021-05-18 00:14:40|3343.85|3333.85|3341.45|3331.45|3344.16|3334.16|3338.88|3328.88|38
1621296890000|2021-05-18 00:14:50|3341.28|3331.28|3339.97|3329.97|3341.45|3331.45|3339.45|3329.45|37
1621296900000|2021-05-18 00:15:00|3339.83|3329.83|3336.76|3326.76|3340.33|3330.33|3335.39|3325.39|35
1621296910000|2021-05-18 00:15:10|3336.84|3326.84|3338.82|3328.82|3338.98|3328.98|3335.99|3325.99|35
1621296920000|2021-05-18 00:15:20|3338.56|3328.56|3337.29|3327.29|3340.18|3330.18|3337.29|3327.29|34
1621296930000|2021-05-18 00:15:30|3337.31|3327.31|3338.47|3328.47|3340.72|3330.72|3337.31|3327.31|34
1621296940000|2021-05-18 00:15:40|3339.57|3329.57|3349.74|3339.74|3350.48|3340.48|3339.31|3329.31|37
1621296950000|2021-05-18 00:15:50|3351.1|3341.1|3354.09|3344.09|3354.09|3344.09|3349.75|3339.75|38
1621296960000|2021-05-18 00:16:00|3355.17|3345.17|3356|3346|3356.62|3346.62|3354.42|3344.42|37
1621296970000|2021-05-18 00:16:10|3355.65|3345.65|3354.44|3344.44|3356.7|3346.7|3352.15|3342.15|33
1621296980000|2021-05-18 00:16:20|3354.95|3344.95|3357.01|3347.01|3357.6|3347.6|3354.95|3344.95|40
1621296990000|2021-05-18 00:16:30|3357.18|3347.18|3353.91|3343.91|3357.86|3347.86|3353.49|3343.49|38
1621297000000|2021-05-18 00:16:40|3353.72|3343.72|3353.28|3343.28|3355.73|3345.73|3352.95|3342.95|35
1621297010000|2021-05-18 00:16:50|3353.19|3343.19|3354.54|3344.54|3355.8|3345.8|3352.54|3342.54|34
1621297020000|2021-05-18 00:17:00|3354.57|3344.57|3352.91|3342.91|3354.62|3344.62|3349.46|3339.46|36
1621297030000|2021-05-18 00:17:10|3352.96|3342.96|3360.8|3350.8|3361.34|3351.34|3352.96|3342.96|35
1621297040000|2021-05-18 00:17:20|3361.86|3351.86|3361.43|3351.43|3362.59|3352.59|3358.24|3348.24|38
1621297050000|2021-05-18 00:17:30|3361.8|3351.8|3362.1|3352.1|3364.26|3354.26|3361.8|3351.8|36
1621297060000|2021-05-18 00:17:40|3362|3352|3361.81|3351.81|3363.39|3353.39|3359.38|3349.38|36
1621297070000|2021-05-18 00:17:50|3362.56|3352.56|3362.01|3352.01|3363.32|3353.32|3361.64|3351.64|30
1621297080000|2021-05-18 00:18:00|3361.94|3351.94|3358.61|3348.61|3362.09|3352.09|3358.52|3348.52|32
1621297090000|2021-05-18 00:18:10|3358.21|3348.21|3360.74|3350.74|3361.07|3351.07|3358.15|3348.15|35
1621297100000|2021-05-18 00:18:20|3360.86|3350.86|3361.14|3351.14|3362.91|3352.91|3360.29|3350.29|37
1621297110000|2021-05-18 00:18:30|3361.56|3351.56|3361.57|3351.57|3362.25|3352.25|3359.79|3349.79|35
1621297120000|2021-05-18 00:18:40|3362.03|3352.03|3369.19|3359.19|3369.38|3359.38|3361.61|3351.61|33
1621297130000|2021-05-18 00:18:50|3369.42|3359.42|3370.48|3360.48|3371.58|3361.58|3365.51|3355.51|39
1621297140000|2021-05-18 00:19:00|3370.42|3360.42|3372.66|3362.66|3375.56|3365.56|3370.42|3360.42|38
1621297150000|2021-05-18 00:19:10|3372.61|3362.61|3369.4|3359.4|3373.79|3363.79|3369.4|3359.4|38
1621297160000|2021-05-18 00:19:20|3369.41|3359.41|3367.78|3357.78|3370.14|3360.14|3366.82|3356.82|37
1621297170000|2021-05-18 00:19:30|3367.77|3357.77|3366.71|3356.71|3368.4|3358.4|3363.99|3353.99|37
1621297180000|2021-05-18 00:19:40|3366.79|3356.79|3367.45|3357.45|3367.45|3357.45|3365.42|3355.42|35
1621297190000|2021-05-18 00:19:50|3367.47|3357.47|3369.26|3359.26|3369.33|3359.33|3367.24|3357.24|38
1621297200000|2021-05-18 00:20:00|3369.81|3359.81|3371.7|3361.7|3371.73|3361.73|3367.43|3357.43|34
1621297210000|2021-05-18 00:20:10|3371.72|3361.72|3367.83|3357.83|3371.81|3361.81|3367.59|3357.59|40
1621297220000|2021-05-18 00:20:20|3368.2|3358.2|3363.8|3353.8|3368.2|3358.2|3363|3353|37
1621297230000|2021-05-18 00:20:30|3363.64|3353.64|3362.86|3352.86|3364.89|3354.89|3360.85|3350.85|39
1621297240000|2021-05-18 00:20:40|3362.84|3352.84|3364.01|3354.01|3364.44|3354.44|3362.36|3352.36|35
1621297250000|2021-05-18 00:20:50|3363.93|3353.93|3362.82|3352.82|3364.18|3354.18|3362.47|3352.47|29
1621297260000|2021-05-18 00:21:00|3362.89|3352.89|3360.64|3350.64|3363.16|3353.16|3360.64|3350.64|30
1621297270000|2021-05-18 00:21:10|3360.62|3350.62|3360.01|3350.01|3361.18|3351.18|3359.61|3349.61|31
1621297280000|2021-05-18 00:21:20|3359.97|3349.97|3359.62|3349.62|3361.43|3351.43|3359.59|3349.59|34
1621297290000|2021-05-18 00:21:30|3359.63|3349.63|3358.4|3348.4|3359.99|3349.99|3358.38|3348.38|29
1621297300000|2021-05-18 00:21:40|3358.01|3348.01|3364.5|3354.5|3364.5|3354.5|3358.01|3348.01|38
1621297310000|2021-05-18 00:21:50|3364.46|3354.46|3361.1|3351.1|3365.86|3355.86|3361.1|3351.1|38
1621297320000|2021-05-18 00:22:00|3361.12|3351.12|3356.14|3346.14|3361.15|3351.15|3356.09|3346.09|36
1621297330000|2021-05-18 00:22:10|3356.08|3346.08|3351.39|3341.39|3357.05|3347.05|3351.15|3341.15|39
1621297340000|2021-05-18 00:22:20|3351.46|3341.46|3347.24|3337.24|3352.46|3342.46|3347.24|3337.24|39
1621297350000|2021-05-18 00:22:30|3347.19|3337.19|3353.11|3343.11|3353.11|3343.11|3347.19|3337.19|37
1621297360000|2021-05-18 00:22:40|3352.81|3342.81|3360.41|3350.41|3360.63|3350.63|3352.81|3342.81|34
1621297370000|2021-05-18 00:22:50|3360.36|3350.36|3354.46|3344.46|3360.36|3350.36|3353.88|3343.88|38
1621297380000|2021-05-18 00:23:00|3355.25|3345.25|3359.01|3349.01|3359.02|3349.02|3355.25|3345.25|39
1621297390000|2021-05-18 00:23:10|3359.12|3349.12|3350.48|3340.48|3359.51|3349.51|3349.99|3339.99|37
1621297400000|2021-05-18 00:23:20|3350.46|3340.46|3349.38|3339.38|3351.19|3341.19|3348.84|3338.84|36
1621297410000|2021-05-18 00:23:30|3349.18|3339.18|3347.75|3337.75|3350.4|3340.4|3346.75|3336.75|38
1621297420000|2021-05-18 00:23:40|3347.6|3337.6|3354.41|3344.41|3354.53|3344.53|3347.36|3337.36|33
1621297430000|2021-05-18 00:23:50|3355.04|3345.04|3352.71|3342.71|3357.21|3347.21|3352.71|3342.71|36
1621297440000|2021-05-18 00:24:00|3352.69|3342.69|3350.43|3340.43|3352.69|3342.69|3350.43|3340.43|34
1621297450000|2021-05-18 00:24:10|3350.79|3340.79|3360.05|3350.05|3360.19|3350.19|3350.79|3340.79|36
1621297460000|2021-05-18 00:24:20|3360.22|3350.22|3361.78|3351.78|3363.16|3353.16|3359.9|3349.9|33
1621297470000|2021-05-18 00:24:30|3361.8|3351.8|3355.91|3345.91|3361.9|3351.9|3355.91|3345.91|31
1621297480000|2021-05-18 00:24:40|3357.05|3347.05|3357.91|3347.91|3360.25|3350.25|3357.05|3347.05|39
1621297490000|2021-05-18 00:24:50|3358.36|3348.36|3356.84|3346.84|3360.62|3350.62|3356.27|3346.27|36
1621297500000|2021-05-18 00:25:00|3356.98|3346.98|3354.15|3344.15|3356.98|3346.98|3352.8|3342.8|38
1621297510000|2021-05-18 00:25:10|3354.22|3344.22|3351.34|3341.34|3355.22|3345.22|3351.07|3341.07|36
1621297520000|2021-05-18 00:25:20|3351.37|3341.37|3352.7|3342.7|3352.73|3342.73|3350.71|3340.71|38
1621297530000|2021-05-18 00:25:30|3352.64|3342.64|3352.58|3342.58|3353.01|3343.01|3351.44|3341.44|37
1621297540000|2021-05-18 00:25:40|3352.69|3342.69|3353.11|3343.11|3353.11|3343.11|3351.96|3341.96|37
1621297550000|2021-05-18 00:25:50|3353.23|3343.23|3352.23|3342.23|3355.88|3345.88|3351.95|3341.95|38
1621297560000|2021-05-18 00:26:00|3352|3342|3361.61|3351.61|3361.61|3351.61|3351.71|3341.71|38
1621297570000|2021-05-18 00:26:10|3361.81|3351.81|3359.34|3349.34|3362.9|3352.9|3356.1|3346.1|36
1621297580000|2021-05-18 00:26:20|3358.97|3348.97|3354.66|3344.66|3359.99|3349.99|3353.84|3343.84|39
1621297590000|2021-05-18 00:26:30|3354.37|3344.37|3356.62|3346.62|3357.52|3347.52|3354.01|3344.01|36
1621297600000|2021-05-18 00:26:40|3356.55|3346.55|3352.55|3342.55|3356.55|3346.55|3352.44|3342.44|33
1621297610000|2021-05-18 00:26:50|3352.45|3342.45|3355.18|3345.18|3355.18|3345.18|3349.96|3339.96|37
1621297620000|2021-05-18 00:27:00|3355.42|3345.42|3352.33|3342.33|3355.86|3345.86|3351.99|3341.99|37
1621297630000|2021-05-18 00:27:10|3352.15|3342.15|3354.89|3344.89|3355.15|3345.15|3351.53|3341.53|34
1621297640000|2021-05-18 00:27:20|3354.48|3344.48|3355.58|3345.58|3356.11|3346.11|3354.31|3344.31|37
1621297650000|2021-05-18 00:27:30|3356.26|3346.26|3358.12|3348.12|3358.36|3348.36|3356.22|3346.22|38
1621297660000|2021-05-18 00:27:40|3357.33|3347.33|3359.41|3349.41|3359.41|3349.41|3355.17|3345.17|32
1621297670000|2021-05-18 00:27:50|3360.46|3350.46|3364.26|3354.26|3364.3|3354.3|3360.1|3350.1|29
1621297680000|2021-05-18 00:28:00|3364.91|3354.91|3361.46|3351.46|3365|3355|3360.57|3350.57|33
1621297690000|2021-05-18 00:28:10|3363.7|3353.7|3365.09|3355.09|3365.69|3355.69|3363.62|3353.62|34
1621297700000|2021-05-18 00:28:20|3365.22|3355.22|3369.41|3359.41|3369.41|3359.41|3364.13|3354.13|34
1621297710000|2021-05-18 00:28:30|3369.99|3359.99|3364.16|3354.16|3370.62|3360.62|3364.11|3354.11|39
1621297720000|2021-05-18 00:28:40|3364.13|3354.13|3364.68|3354.68|3367.17|3357.17|3363.82|3353.82|33
1621297730000|2021-05-18 00:28:50|3364.45|3354.45|3365.89|3355.89|3365.89|3355.89|3363.92|3353.92|28
1621297740000|2021-05-18 00:29:00|3365.99|3355.99|3362.97|3352.97|3365.99|3355.99|3362.97|3352.97|26
1621297750000|2021-05-18 00:29:10|3363|3353|3362.08|3352.08|3364.1|3354.1|3362.08|3352.08|28
1621297760000|2021-05-18 00:29:20|3362.12|3352.12|3363.34|3353.34|3363.67|3353.67|3361.97|3351.97|30
1621297770000|2021-05-18 00:29:30|3363.53|3353.53|3366.03|3356.03|3367.32|3357.32|3363.53|3353.53|31
1621297780000|2021-05-18 00:29:40|3365.78|3355.78|3366.17|3356.17|3366.6|3356.6|3364.84|3354.84|34
1621297790000|2021-05-18 00:29:50|3366.12|3356.12|3364.91|3354.91|3367.09|3357.09|3364.85|3354.85|31
1621297800000|2021-05-18 00:30:00|3364.89|3354.89|3362.56|3352.56|3364.92|3354.92|3362.56|3352.56|32
1621297810000|2021-05-18 00:30:10|3362.21|3352.21|3366.94|3356.94|3367.07|3357.07|3362.21|3352.21|32
1621297820000|2021-05-18 00:30:20|3367.37|3357.37|3370.61|3360.61|3370.86|3360.86|3366.7|3356.7|38
1621297830000|2021-05-18 00:30:30|3370.32|3360.32|3373.95|3363.95|3375.13|3365.13|3370.21|3360.21|36
1621297840000|2021-05-18 00:30:40|3373.92|3363.92|3372.55|3362.55|3374.99|3364.99|3371.07|3361.07|36
1621297850000|2021-05-18 00:30:50|3372.72|3362.72|3369.06|3359.06|3374.22|3364.22|3369.06|3359.06|36
1621297860000|2021-05-18 00:31:00|3369.05|3359.05|3363.37|3353.37|3369.05|3359.05|3362.52|3352.52|38
1621297870000|2021-05-18 00:31:10|3363.36|3353.36|3362.75|3352.75|3364.75|3354.75|3362.75|3352.75|31
1621297880000|2021-05-18 00:31:20|3362.77|3352.77|3362.54|3352.54|3363.33|3353.33|3359.33|3349.33|35
1621297890000|2021-05-18 00:31:30|3362.53|3352.53|3360.44|3350.44|3363.53|3353.53|3360.44|3350.44|33
1621297900000|2021-05-18 00:31:40|3360.65|3350.65|3363.86|3353.86|3365.25|3355.25|3360.47|3350.47|39
1621297910000|2021-05-18 00:31:50|3363.94|3353.94|3364.51|3354.51|3365.78|3355.78|3363.18|3353.18|40
1621297920000|2021-05-18 00:32:00|3364.62|3354.62|3363.08|3353.08|3365.08|3355.08|3362.99|3352.99|31
1621297930000|2021-05-18 00:32:10|3363.03|3353.03|3360.73|3350.73|3364.5|3354.5|3359.08|3349.08|38
1621297940000|2021-05-18 00:32:20|3360.97|3350.97|3365.4|3355.4|3365.4|3355.4|3360.97|3350.97|39
1621297950000|2021-05-18 00:32:30|3366.37|3356.37|3368.61|3358.61|3370.12|3360.12|3366.37|3356.37|38
1621297960000|2021-05-18 00:32:40|3368.45|3358.45|3362.02|3352.02|3368.45|3358.45|3362.02|3352.02|37
1621297970000|2021-05-18 00:32:50|3362.03|3352.03|3362.6|3352.6|3363.65|3353.65|3361.34|3351.34|38
1621297980000|2021-05-18 00:33:00|3362.25|3352.25|3361.44|3351.44|3362.25|3352.25|3360.34|3350.34|34
1621297990000|2021-05-18 00:33:10|3361.03|3351.03|3364.25|3354.25|3364.55|3354.55|3360.87|3350.87|37
1621298000000|2021-05-18 00:33:20|3364.26|3354.26|3364.3|3354.3|3366.1|3356.1|3364.23|3354.23|37
1621298010000|2021-05-18 00:33:30|3364.43|3354.43|3366.06|3356.06|3366.35|3356.35|3363.07|3353.07|33
1621298020000|2021-05-18 00:33:40|3366.11|3356.11|3367.93|3357.93|3367.93|3357.93|3365.63|3355.63|38
1621298030000|2021-05-18 00:33:50|3367.95|3357.95|3366.24|3356.24|3367.95|3357.95|3366.05|3356.05|32
1621298040000|2021-05-18 00:34:00|3366.25|3356.25|3366.33|3356.33|3368|3358|3366.23|3356.23|31
1621298050000|2021-05-18 00:34:10|3366.24|3356.24|3364.93|3354.93|3366.34|3356.34|3364.93|3354.93|33
1621298060000|2021-05-18 00:34:20|3365.18|3355.18|3366.72|3356.72|3366.96|3356.96|3364.2|3354.2|26
1621298070000|2021-05-18 00:34:30|3366.55|3356.55|3364.48|3354.48|3366.55|3356.55|3364.04|3354.04|28
1621298080000|2021-05-18 00:34:40|3364.93|3354.93|3364.91|3354.91|3365.37|3355.37|3362.59|3352.59|31
1621298090000|2021-05-18 00:34:50|3364.73|3354.73|3363.44|3353.44|3365.05|3355.05|3361.01|3351.01|32
1621298100000|2021-05-18 00:35:00|3363.75|3353.75|3362.22|3352.22|3363.75|3353.75|3361.72|3351.72|39
1621298110000|2021-05-18 00:35:10|3362.35|3352.35|3361.74|3351.74|3362.91|3352.91|3361.41|3351.41|31
1621298120000|2021-05-18 00:35:20|3361.68|3351.68|3362.2|3352.2|3362.26|3352.26|3360.2|3350.2|31
1621298130000|2021-05-18 00:35:30|3362.12|3352.12|3360.99|3350.99|3362.71|3352.71|3360.97|3350.97|17
1621298140000|2021-05-18 00:35:40|3361.02|3351.02|3361.3|3351.3|3362.76|3352.76|3360.88|3350.88|31
1621298150000|2021-05-18 00:35:50|3361.33|3351.33|3361.58|3351.58|3363.06|3353.06|3361.09|3351.09|31
1621298160000|2021-05-18 00:36:00|3361.67|3351.67|3359.32|3349.32|3362.55|3352.55|3359.18|3349.18|23
1621298170000|2021-05-18 00:36:10|3359.31|3349.31|3358.36|3348.36|3360.97|3350.97|3358.36|3348.36|32
1621298180000|2021-05-18 00:36:20|3358.3|3348.3|3358.37|3348.37|3358.55|3348.55|3357.52|3347.52|21
1621298190000|2021-05-18 00:36:30|3358.41|3348.41|3358.41|3348.41|3360.14|3350.14|3356.84|3346.84|33
1621298200000|2021-05-18 00:36:40|3358.4|3348.4|3359.18|3349.18|3361.85|3351.85|3358.07|3348.07|35
1621298210000|2021-05-18 00:36:50|3359.08|3349.08|3356.74|3346.74|3359.08|3349.08|3356.74|3346.74|26
1621298220000|2021-05-18 00:37:00|3356.63|3346.63|3355.33|3345.33|3356.63|3346.63|3352.57|3342.57|28
1621298230000|2021-05-18 00:37:10|3355.79|3345.79|3353.34|3343.34|3356.19|3346.19|3352.89|3342.89|36
1621298240000|2021-05-18 00:37:20|3354.83|3344.83|3350.69|3340.69|3354.83|3344.83|3350.38|3340.38|28
1621298250000|2021-05-18 00:37:30|3350.04|3340.04|3348.25|3338.25|3350.06|3340.06|3347.2|3337.2|37
1621298260000|2021-05-18 00:37:40|3348.14|3338.14|3348.18|3338.18|3348.32|3338.32|3347.23|3337.23|34
1621298270000|2021-05-18 00:37:50|3347.92|3337.92|3347.8|3337.8|3348.1|3338.1|3344.99|3334.99|39
1621298280000|2021-05-18 00:38:00|3348.23|3338.23|3346.96|3336.96|3349.69|3339.69|3346.44|3336.44|34
1621298290000|2021-05-18 00:38:10|3346.89|3336.89|3346.65|3336.65|3347.08|3337.08|3345.81|3335.81|28
1621298300000|2021-05-18 00:38:20|3346.54|3336.54|3344.76|3334.76|3346.61|3336.61|3342.81|3332.81|38
1621298310000|2021-05-18 00:38:30|3344.8|3334.8|3341.82|3331.82|3344.8|3334.8|3341.82|3331.82|32
1621298320000|2021-05-18 00:38:40|3341.85|3331.85|3344.68|3334.68|3345.11|3335.11|3341.85|3331.85|34
1621298330000|2021-05-18 00:38:50|3344.39|3334.39|3348.06|3338.06|3348.06|3338.06|3344.39|3334.39|33
1621298340000|2021-05-18 00:39:00|3348.62|3338.62|3345.78|3335.78|3348.62|3338.62|3345.25|3335.25|30
1621298350000|2021-05-18 00:39:10|3345.55|3335.55|3344.59|3334.59|3346.15|3336.15|3344.02|3334.02|36
1621298360000|2021-05-18 00:39:20|3344.99|3334.99|3345.37|3335.37|3346.31|3336.31|3344.44|3334.44|31
1621298370000|2021-05-18 00:39:30|3345.35|3335.35|3342.63|3332.63|3345.35|3335.35|3342.44|3332.44|35
1621298380000|2021-05-18 00:39:40|3342.64|3332.64|3342.9|3332.9|3344.29|3334.29|3342.32|3332.32|36
1621298390000|2021-05-18 00:39:50|3342.99|3332.99|3342.83|3332.83|3343.15|3333.15|3342.37|3332.37|34
1621298400000|2021-05-18 00:40:00|3342.92|3332.92|3343.17|3333.17|3344.06|3334.06|3341.36|3331.36|33
1621298410000|2021-05-18 00:40:10|3343.59|3333.59|3345.59|3335.59|3346.92|3336.92|3343.59|3333.59|36
1621298420000|2021-05-18 00:40:20|3345.55|3335.55|3345.15|3335.15|3345.71|3335.71|3343.72|3333.72|37
1621298430000|2021-05-18 00:40:30|3345.12|3335.12|3344.87|3334.87|3346.52|3336.52|3344.54|3334.54|34
1621298440000|2021-05-18 00:40:40|3344.88|3334.88|3346.01|3336.01|3346.01|3336.01|3343.69|3333.69|29
1621298450000|2021-05-18 00:40:50|3345.89|3335.89|3343.69|3333.69|3345.89|3335.89|3343.69|3333.69|35
1621298460000|2021-05-18 00:41:00|3343.88|3333.88|3343.5|3333.5|3345.17|3335.17|3343.5|3333.5|35
1621298470000|2021-05-18 00:41:10|3343.51|3333.51|3344.96|3334.96|3344.96|3334.96|3343.21|3333.21|29
1621298480000|2021-05-18 00:41:20|3345.23|3335.23|3344.31|3334.31|3346|3336|3343.21|3333.21|33
1621298490000|2021-05-18 00:41:30|3344.32|3334.32|3345.04|3335.04|3345.84|3335.84|3344.32|3334.32|34
1621298500000|2021-05-18 00:41:40|3345.01|3335.01|3344.88|3334.88|3345.62|3335.62|3342.09|3332.09|39
1621298510000|2021-05-18 00:41:50|3345.12|3335.12|3347.37|3337.37|3347.38|3337.38|3344.57|3334.57|34
1621298520000|2021-05-18 00:42:00|3347.36|3337.36|3352.7|3342.7|3353.9|3343.9|3347.36|3337.36|37
1621298530000|2021-05-18 00:42:10|3352.67|3342.67|3357.22|3347.22|3357.22|3347.22|3351.85|3341.85|36
1621298540000|2021-05-18 00:42:20|3356.95|3346.95|3356.2|3346.2|3359.49|3349.49|3356.04|3346.04|38
1621298550000|2021-05-18 00:42:30|3356.31|3346.31|3354.24|3344.24|3356.31|3346.31|3353.91|3343.91|40
1621298560000|2021-05-18 00:42:40|3354.28|3344.28|3350.08|3340.08|3354.42|3344.42|3349.96|3339.96|38
1621298570000|2021-05-18 00:42:50|3350.2|3340.2|3352.27|3342.27|3353.28|3343.28|3346.05|3336.05|38
1621298580000|2021-05-18 00:43:00|3352.09|3342.09|3350.6|3340.6|3353.85|3343.85|3350.19|3340.19|38
1621298590000|2021-05-18 00:43:10|3350.59|3340.59|3351.15|3341.15|3351.15|3341.15|3348.55|3338.55|39
1621298600000|2021-05-18 00:43:20|3351.21|3341.21|3348.75|3338.75|3352.69|3342.69|3348.33|3338.33|37
1621298610000|2021-05-18 00:43:30|3348.5|3338.5|3348.49|3338.49|3349.11|3339.11|3347.8|3337.8|30
1621298620000|2021-05-18 00:43:40|3348.42|3338.42|3346.41|3336.41|3348.91|3338.91|3345.96|3335.96|30
1621298630000|2021-05-18 00:43:50|3347.18|3337.18|3346.52|3336.52|3348.43|3338.43|3346.41|3336.41|31
1621298640000|2021-05-18 00:44:00|3346.5|3336.5|3349.76|3339.76|3350.1|3340.1|3346.5|3336.5|30
1621298650000|2021-05-18 00:44:10|3350.23|3340.23|3352.85|3342.85|3352.85|3342.85|3349.72|3339.72|38
1621298660000|2021-05-18 00:44:20|3352.67|3342.67|3353.89|3343.89|3354.26|3344.26|3352.29|3342.29|29
1621298670000|2021-05-18 00:44:30|3353.6|3343.6|3358.05|3348.05|3358.05|3348.05|3353.56|3343.56|34
1621298680000|2021-05-18 00:44:40|3357.98|3347.98|3358.09|3348.09|3358.84|3348.84|3357.51|3347.51|26
1621298690000|2021-05-18 00:44:50|3357.65|3347.65|3358.35|3348.35|3360.65|3350.65|3357.65|3347.65|29
1621298700000|2021-05-18 00:45:00|3357.8|3347.8|3359.66|3349.66|3359.66|3349.66|3355.45|3345.45|35
1621298710000|2021-05-18 00:45:10|3359.76|3349.76|3359.66|3349.66|3360.16|3350.16|3359.46|3349.46|36
1621298720000|2021-05-18 00:45:20|3359.37|3349.37|3360.92|3350.92|3360.92|3350.92|3358.68|3348.68|32
1621298730000|2021-05-18 00:45:30|3360.8|3350.8|3361.78|3351.78|3361.78|3351.78|3360.15|3350.15|34
1621298740000|2021-05-18 00:45:40|3361.74|3351.74|3363.34|3353.34|3364.06|3354.06|3361.74|3351.74|29
1621298750000|2021-05-18 00:45:50|3363.26|3353.26|3362.17|3352.17|3363.48|3353.48|3361.15|3351.15|30
1621298760000|2021-05-18 00:46:00|3362.13|3352.13|3363.63|3353.63|3363.63|3353.63|3360.64|3350.64|34
1621298770000|2021-05-18 00:46:10|3364.92|3354.92|3368.16|3358.16|3368.16|3358.16|3364.36|3354.36|37
1621298780000|2021-05-18 00:46:20|3368.19|3358.19|3371.73|3361.73|3373.42|3363.42|3368.19|3358.19|38
1621298790000|2021-05-18 00:46:30|3371.74|3361.74|3373.3|3363.3|3373.3|3363.3|3371.6|3361.6|34
1621298800000|2021-05-18 00:46:40|3373.33|3363.33|3369.6|3359.6|3373.33|3363.33|3369.6|3359.6|33
1621298810000|2021-05-18 00:46:50|3369.96|3359.96|3368.64|3358.64|3370.39|3360.39|3368.53|3358.53|36
1621298820000|2021-05-18 00:47:00|3368.92|3358.92|3368.01|3358.01|3370.26|3360.26|3367.34|3357.34|36
1621298830000|2021-05-18 00:47:10|3368|3358|3367.45|3357.45|3369.18|3359.18|3365.36|3355.36|34
1621298840000|2021-05-18 00:47:20|3367.56|3357.56|3363.09|3353.09|3368.4|3358.4|3362.13|3352.13|35
1621298850000|2021-05-18 00:47:30|3363.65|3353.65|3366.21|3356.21|3366.21|3356.21|3363.18|3353.18|37
1621298860000|2021-05-18 00:47:40|3366.44|3356.44|3362.49|3352.49|3366.54|3356.54|3362.37|3352.37|36
1621298870000|2021-05-18 00:47:50|3362.51|3352.51|3359.22|3349.22|3362.69|3352.69|3359.17|3349.17|37
1621298880000|2021-05-18 00:48:00|3359.24|3349.24|3361.84|3351.84|3362.03|3352.03|3358.01|3348.01|39
1621298890000|2021-05-18 00:48:10|3362.2|3352.2|3360.53|3350.53|3362.21|3352.21|3358.89|3348.89|36
1621298900000|2021-05-18 00:48:20|3360.82|3350.82|3361.3|3351.3|3361.3|3351.3|3359.29|3349.29|37
1621298910000|2021-05-18 00:48:30|3361.38|3351.38|3361.91|3351.91|3362.52|3352.52|3361.36|3351.36|37
1621298920000|2021-05-18 00:48:40|3361.78|3351.78|3361.92|3351.92|3361.97|3351.97|3361.12|3351.12|32
1621298930000|2021-05-18 00:48:50|3362.11|3352.11|3363.72|3353.72|3363.89|3353.89|3362.01|3352.01|20
1621298940000|2021-05-18 00:49:00|3363.68|3353.68|3365.09|3355.09|3365.86|3355.86|3363.39|3353.39|35
1621298950000|2021-05-18 00:49:10|3365.03|3355.03|3364.99|3354.99|3365.64|3355.64|3364.9|3354.9|34
1621298960000|2021-05-18 00:49:20|3365.03|3355.03|3362.3|3352.3|3365.21|3355.21|3361.92|3351.92|36
1621298970000|2021-05-18 00:49:30|3362.29|3352.29|3362.55|3352.55|3364.3|3354.3|3362.22|3352.22|34
1621298980000|2021-05-18 00:49:40|3362.43|3352.43|3362.39|3352.39|3363.45|3353.45|3362.22|3352.22|35
1621298990000|2021-05-18 00:49:50|3362.25|3352.25|3361.56|3351.56|3362.25|3352.25|3359.36|3349.36|39
1621299000000|2021-05-18 00:50:00|3361.88|3351.88|3361.44|3351.44|3361.88|3351.88|3359.28|3349.28|35
1621299010000|2021-05-18 00:50:10|3361.88|3351.88|3360.97|3350.97|3362.63|3352.63|3360.17|3350.17|39
1621299020000|2021-05-18 00:50:20|3360.96|3350.96|3358.94|3348.94|3360.99|3350.99|3358.36|3348.36|34
1621299030000|2021-05-18 00:50:30|3358.98|3348.98|3359.43|3349.43|3359.55|3349.55|3358.42|3348.42|36
1621299040000|2021-05-18 00:50:40|3359.42|3349.42|3356.75|3346.75|3359.53|3349.53|3356.65|3346.65|36
1621299050000|2021-05-18 00:50:50|3356.84|3346.84|3353.78|3343.78|3356.92|3346.92|3353.78|3343.78|33
1621299060000|2021-05-18 00:51:00|3353.61|3343.61|3349.14|3339.14|3353.61|3343.61|3347.86|3337.86|40
1621299070000|2021-05-18 00:51:10|3348.95|3338.95|3346.38|3336.38|3348.95|3338.95|3345.54|3335.54|40
1621299080000|2021-05-18 00:51:20|3346.33|3336.33|3341.59|3331.59|3346.39|3336.39|3341.59|3331.59|39
1621299090000|2021-05-18 00:51:30|3341.81|3331.81|3345.27|3335.27|3345.27|3335.27|3341.32|3331.32|39
1621299100000|2021-05-18 00:51:40|3345.25|3335.25|3344.13|3334.13|3345.3|3335.3|3342.28|3332.28|38
1621299110000|2021-05-18 00:51:50|3344.26|3334.26|3346.08|3336.08|3346.08|3336.08|3344.26|3334.26|34
1621299120000|2021-05-18 00:52:00|3346.35|3336.35|3349.47|3339.47|3351.1|3341.1|3346.18|3336.18|39
1621299130000|2021-05-18 00:52:10|3349.78|3339.78|3354.36|3344.92|3355.6|3345.6|3348.81|3338.81|39
1621299140000|2021-05-18 00:52:20|3354.51|3345.03|3365.48|3355.48|3365.48|3355.48|3354.2|3342.84|39
1621299150000|2021-05-18 00:52:30|3366.63|3356.63|3368.05|3358.05|3369.22|3359.22|3364.5|3354.5|35
1621299160000|2021-05-18 00:52:40|3368.06|3358.06|3369.36|3359.36|3370.93|3360.93|3367.96|3357.96|39
1621299170000|2021-05-18 00:52:50|3369.22|3359.22|3367.46|3357.46|3369.22|3359.22|3365.84|3355.84|39
1621299180000|2021-05-18 00:53:00|3367.61|3357.61|3371.85|3361.85|3371.85|3361.85|3366.74|3356.74|40
1621299190000|2021-05-18 00:53:10|3371.93|3361.93|3375.55|3365.55|3375.6|3365.6|3371.93|3361.93|36
1621299200000|2021-05-18 00:53:20|3375.76|3365.76|3378.15|3368.15|3378.56|3368.56|3375.76|3365.76|36
1621299210000|2021-05-18 00:53:30|3378.31|3368.31|3377.74|3367.74|3379.37|3369.37|3377.38|3367.38|38
1621299220000|2021-05-18 00:53:40|3377.75|3367.75|3373.21|3363.21|3377.75|3367.75|3372.86|3362.86|37
1621299230000|2021-05-18 00:53:50|3373.31|3363.31|3375.4|3365.4|3376.34|3366.34|3373.31|3363.31|38
1621299240000|2021-05-18 00:54:00|3375.39|3365.39|3370.38|3360.38|3375.45|3365.45|3370.38|3360.38|38
1621299250000|2021-05-18 00:54:10|3370.27|3360.27|3369.41|3359.41|3373.37|3363.37|3369.41|3359.41|38
1621299260000|2021-05-18 00:54:20|3369.34|3359.34|3364.81|3354.81|3369.45|3359.45|3364.26|3354.26|40
1621299270000|2021-05-18 00:54:30|3364.69|3354.69|3369.03|3359.03|3369.16|3359.16|3364.69|3354.69|36
1621299280000|2021-05-18 00:54:40|3369.27|3359.27|3368.74|3358.74|3370.22|3360.22|3368.16|3358.16|37
1621299290000|2021-05-18 00:54:50|3368.73|3358.73|3367.7|3357.7|3368.84|3358.84|3367.7|3357.7|37
1621299300000|2021-05-18 00:55:00|3367.46|3357.46|3361.82|3351.82|3367.46|3357.46|3361.32|3351.32|35
1621299310000|2021-05-18 00:55:10|3361.77|3351.77|3362.14|3352.14|3362.61|3352.61|3359.49|3349.49|40
1621299320000|2021-05-18 00:55:20|3361.89|3351.89|3360.3|3350.3|3361.89|3351.89|3359.67|3349.67|34
1621299330000|2021-05-18 00:55:30|3360.04|3350.04|3358.98|3348.98|3361.95|3351.95|3358.54|3348.54|38
1621299340000|2021-05-18 00:55:40|3358.86|3348.86|3357.71|3347.71|3360.5|3350.5|3355.93|3345.93|40
1621299350000|2021-05-18 00:55:50|3357.72|3347.72|3357.96|3347.96|3359.84|3349.84|3357.56|3347.56|38
1621299360000|2021-05-18 00:56:00|3357.93|3347.93|3361.34|3351.34|3361.53|3351.53|3357.74|3347.74|35
1621299370000|2021-05-18 00:56:10|3361.53|3351.53|3360.91|3350.91|3362.91|3352.91|3360.91|3350.91|37
1621299380000|2021-05-18 00:56:20|3360.95|3350.95|3359.78|3349.78|3360.95|3350.95|3358.17|3348.17|35
1621299390000|2021-05-18 00:56:30|3359.7|3349.7|3358.57|3348.57|3359.7|3349.7|3358.41|3348.41|33
1621299400000|2021-05-18 00:56:40|3358.4|3348.4|3359.33|3349.33|3359.59|3349.59|3358.4|3348.4|37
1621299410000|2021-05-18 00:56:50|3359.35|3349.35|3359.39|3349.39|3363.02|3353.02|3359.29|3349.29|35
1621299420000|2021-05-18 00:57:00|3359.44|3349.44|3357.79|3347.79|3359.44|3349.44|3357.52|3347.52|34
1621299430000|2021-05-18 00:57:10|3357.75|3347.75|3356.58|3346.58|3358.21|3348.21|3356.42|3346.42|38
1621299440000|2021-05-18 00:57:20|3356.54|3346.54|3352.1|3342.1|3356.61|3346.61|3351.91|3341.91|38
1621299450000|2021-05-18 00:57:30|3352.08|3342.08|3352.88|3342.88|3353.73|3343.73|3352.08|3342.08|37
1621299460000|2021-05-18 00:57:40|3352.84|3342.84|3356.27|3346.27|3356.54|3346.54|3352.84|3342.84|34
1621299470000|2021-05-18 00:57:50|3356.29|3346.29|3354.65|3344.65|3357.1|3347.1|3354.42|3344.42|34
1621299480000|2021-05-18 00:58:00|3354.54|3344.54|3353.3|3343.3|3354.7|3344.7|3352.21|3342.21|35
1621299490000|2021-05-18 00:58:10|3353.29|3343.29|3353.91|3343.91|3353.91|3343.91|3352.19|3342.19|38
1621299500000|2021-05-18 00:58:20|3354.03|3344.03|3355.38|3345.38|3355.44|3345.44|3353.86|3343.86|30
1621299510000|2021-05-18 00:58:30|3355.44|3345.44|3355.91|3345.91|3356.62|3346.62|3355.3|3345.3|35
1621299520000|2021-05-18 00:58:40|3355.9|3345.9|3357.75|3347.75|3357.75|3347.75|3355.83|3345.83|27
1621299530000|2021-05-18 00:58:50|3358.35|3348.35|3354.88|3344.88|3359.04|3349.04|3354.88|3344.88|35
1621299540000|2021-05-18 00:59:00|3354.73|3344.73|3358.23|3348.23|3359.18|3349.18|3354.5|3344.5|35
1621299550000|2021-05-18 00:59:10|3358.4|3348.4|3359.61|3349.61|3360.48|3350.48|3358.32|3348.32|36
1621299560000|2021-05-18 00:59:20|3359.59|3349.59|3358.21|3348.21|3359.66|3349.66|3357.55|3347.55|35
1621299570000|2021-05-18 00:59:30|3358.14|3348.14|3359.6|3349.6|3361.32|3351.32|3358.04|3348.04|36
1621299580000|2021-05-18 00:59:40|3359.89|3349.89|3361.45|3351.45|3361.52|3351.52|3359.65|3349.65|35
1621299590000|2021-05-18 00:59:50|3361.43|3351.43|3361.13|3351.13|3361.47|3351.47|3359.8|3349.8|36
1621299600000|2021-05-18 01:00:00|3361.15|3351.15|3362.72|3352.72|3364.14|3354.14|3361.15|3351.15|39
1621299610000|2021-05-18 01:00:10|3362.83|3352.83|3362.02|3352.02|3363.05|3353.05|3359.83|3349.83|36
1621299620000|2021-05-18 01:00:20|3362.4|3352.4|3363.16|3353.16|3363.16|3353.16|3361.84|3351.84|31
1621299630000|2021-05-18 01:00:30|3363.42|3353.42|3363.96|3353.96|3363.98|3353.98|3362.84|3352.84|40
1621299640000|2021-05-18 01:00:40|3363.97|3353.97|3363.25|3353.25|3363.97|3353.97|3362.47|3352.47|32
1621299650000|2021-05-18 01:00:50|3363.26|3353.26|3363.26|3353.26|3363.42|3353.42|3362.31|3352.31|35
1621299660000|2021-05-18 01:01:00|3363.35|3353.35|3362.02|3352.02|3363.45|3353.45|3361.95|3351.95|30
1621299670000|2021-05-18 01:01:10|3361.8|3351.8|3361.88|3351.88|3362.35|3352.35|3361.17|3351.17|35
1621299680000|2021-05-18 01:01:20|3361.91|3351.91|3364.5|3354.5|3364.5|3354.5|3361.8|3351.8|35
1621299690000|2021-05-18 01:01:30|3364.55|3354.55|3367.33|3357.33|3367.41|3357.41|3364.55|3354.55|35
1621299700000|2021-05-18 01:01:40|3367.43|3357.43|3364.8|3354.8|3367.9|3357.9|3364.8|3354.8|37
1621299710000|2021-05-18 01:01:50|3364.79|3354.79|3368.84|3358.84|3368.84|3358.84|3364.17|3354.17|38
1621299720000|2021-05-18 01:02:00|3368.87|3358.87|3367.77|3357.77|3368.93|3358.93|3365.58|3355.58|38
1621299730000|2021-05-18 01:02:10|3367.85|3357.85|3369.09|3359.09|3370.21|3360.21|3367.36|3357.36|40
1621299740000|2021-05-18 01:02:20|3368.6|3358.6|3367.62|3357.62|3368.67|3358.67|3365.4|3355.4|40
1621299750000|2021-05-18 01:02:30|3367.6|3357.6|3372.26|3362.26|3373.03|3363.03|3367.6|3357.6|37
1621299760000|2021-05-18 01:02:40|3372.28|3362.28|3374.55|3364.55|3374.87|3364.87|3372.28|3362.28|38
1621299770000|2021-05-18 01:02:50|3374.56|3364.56|3374.14|3364.14|3375.43|3365.43|3374.11|3364.11|37
1621299780000|2021-05-18 01:03:00|3374.17|3364.17|3366.62|3356.62|3374.17|3364.17|3366.62|3356.62|40
1621299790000|2021-05-18 01:03:10|3366.39|3356.39|3365.62|3355.62|3368.5|3358.5|3365.01|3355.01|38
1621299800000|2021-05-18 01:03:20|3365.49|3355.49|3363.66|3353.66|3365.6|3355.6|3362.97|3352.97|38
1621299810000|2021-05-18 01:03:30|3363.64|3353.64|3363.47|3353.47|3364.06|3354.06|3362.66|3352.66|39
1621299820000|2021-05-18 01:03:40|3363.12|3353.12|3359.91|3349.91|3363.12|3353.12|3359.91|3349.91|36
1621299830000|2021-05-18 01:03:50|3359.92|3349.92|3360.68|3350.68|3360.68|3350.68|3358.13|3348.13|34
1621299840000|2021-05-18 01:04:00|3360.53|3350.53|3359.02|3349.02|3360.53|3350.53|3358.05|3348.05|31
1621299850000|2021-05-18 01:04:10|3359.07|3349.07|3359.17|3349.17|3359.89|3349.89|3359.06|3349.06|38
1621299860000|2021-05-18 01:04:20|3359.2|3349.2|3361.1|3351.1|3363.89|3353.89|3359.17|3349.17|39
1621299870000|2021-05-18 01:04:30|3361.37|3351.37|3363.34|3353.34|3363.34|3353.34|3360.5|3350.5|34
1621299880000|2021-05-18 01:04:40|3363.21|3353.21|3365.31|3355.31|3365.57|3355.57|3362.97|3352.97|37
1621299890000|2021-05-18 01:04:50|3365.87|3355.87|3368.61|3358.61|3368.61|3358.61|3364.65|3354.65|36
1621299900000|2021-05-18 01:05:00|3368.66|3358.66|3365.64|3355.64|3368.99|3358.99|3365.34|3355.34|36
1621299910000|2021-05-18 01:05:10|3365.47|3355.47|3361.92|3351.92|3365.47|3355.47|3360.95|3350.95|37
1621299920000|2021-05-18 01:05:20|3362.33|3352.33|3365.54|3355.54|3365.54|3355.54|3362.04|3352.04|32
1621299930000|2021-05-18 01:05:30|3365.6|3355.6|3368.06|3358.06|3368.06|3358.06|3364.59|3354.59|36
1621299940000|2021-05-18 01:05:40|3368.01|3358.01|3364.43|3354.43|3368.55|3358.55|3364.43|3354.43|35
1621299950000|2021-05-18 01:05:50|3364.09|3354.09|3364.72|3354.72|3365.02|3355.02|3364.02|3354.02|36
1621299960000|2021-05-18 01:06:00|3364.51|3354.51|3363.73|3353.73|3364.51|3354.51|3362.29|3352.29|32
1621299970000|2021-05-18 01:06:10|3363.67|3353.67|3363.81|3353.81|3363.85|3353.85|3363.29|3353.29|36
1621299980000|2021-05-18 01:06:20|3364.06|3354.06|3363.22|3353.22|3366.17|3356.17|3363.12|3353.12|32
1621299990000|2021-05-18 01:06:30|3363.25|3353.25|3363.58|3353.58|3363.75|3353.75|3363.03|3353.03|36
1621300000000|2021-05-18 01:06:40|3363.6|3353.6|3365.22|3355.22|3365.22|3355.22|3363.6|3353.6|33
1621300010000|2021-05-18 01:06:50|3365.12|3355.12|3365.29|3355.29|3366.67|3356.67|3363.85|3353.85|36
1621300020000|2021-05-18 01:07:00|3365.1|3355.1|3366.78|3356.78|3367.34|3357.34|3365.1|3355.1|39
1621300030000|2021-05-18 01:07:10|3366.82|3356.82|3367.05|3357.05|3367.48|3357.48|3366.62|3356.62|30
1621300040000|2021-05-18 01:07:20|3367.1|3357.1|3366.1|3356.1|3367.12|3357.12|3366.08|3356.08|33
1621300050000|2021-05-18 01:07:30|3366.11|3356.11|3367.27|3357.27|3367.45|3357.45|3366.11|3356.11|39
1621300060000|2021-05-18 01:07:40|3367.25|3357.25|3367.52|3357.52|3367.55|3357.55|3366.57|3356.57|33
1621300070000|2021-05-18 01:07:50|3367.48|3357.48|3367.3|3357.3|3368.15|3358.15|3366.54|3356.54|29
1621300080000|2021-05-18 01:08:00|3367.29|3357.29|3367.98|3357.98|3368.03|3358.03|3367.15|3357.15|29
1621300090000|2021-05-18 01:08:10|3367.89|3357.89|3366.65|3356.65|3367.95|3357.95|3366.57|3356.57|30
1621300100000|2021-05-18 01:08:20|3366.64|3356.64|3365.54|3355.54|3366.72|3356.72|3363.08|3353.08|38
1621300110000|2021-05-18 01:08:30|3366.02|3356.02|3368.68|3358.68|3368.68|3358.68|3366.02|3356.02|35
1621300120000|2021-05-18 01:08:40|3368.75|3358.75|3368.05|3358.05|3368.75|3358.75|3367.27|3357.27|38
1621300130000|2021-05-18 01:08:50|3368.06|3358.06|3368.19|3358.19|3368.64|3358.64|3367.65|3357.65|35
1621300140000|2021-05-18 01:09:00|3368.32|3358.32|3367.61|3357.61|3368.38|3358.38|3366.24|3356.24|38
1621300150000|2021-05-18 01:09:10|3367.62|3357.62|3368.47|3358.47|3368.47|3358.47|3367.36|3357.36|35
1621300160000|2021-05-18 01:09:20|3368.48|3358.48|3373.66|3363.66|3373.66|3363.66|3368.43|3358.43|28
1621300170000|2021-05-18 01:09:30|3373.69|3363.69|3379.36|3369.36|3379.36|3369.36|3373.51|3363.51|39
1621300180000|2021-05-18 01:09:40|3379.51|3369.51|3380.83|3370.83|3383.35|3373.35|3379.16|3369.16|38
1621300190000|2021-05-18 01:09:50|3382.38|3372.38|3385.74|3375.74|3387.13|3377.13|3382.38|3372.38|39
1621300200000|2021-05-18 01:10:00|3385.71|3375.71|3383.51|3373.51|3385.71|3375.71|3383.51|3373.51|38
1621300210000|2021-05-18 01:10:10|3384.13|3374.13|3384.28|3374.28|3385.13|3375.13|3383.06|3373.06|37
1621300220000|2021-05-18 01:10:20|3384.55|3374.55|3383.48|3373.48|3385.46|3375.46|3383.34|3373.34|38
1621300230000|2021-05-18 01:10:30|3383.09|3373.09|3382.44|3372.44|3383.09|3373.09|3381.5|3371.5|40
1621300240000|2021-05-18 01:10:40|3382.26|3372.26|3382.58|3372.58|3383.05|3373.05|3381.31|3371.31|40
1621300250000|2021-05-18 01:10:50|3382.81|3372.81|3382.2|3372.2|3382.95|3372.95|3381.57|3371.57|38
1621300260000|2021-05-18 01:11:00|3382.19|3372.19|3380.34|3370.34|3382.19|3372.19|3379.36|3369.36|37
1621300270000|2021-05-18 01:11:10|3380.37|3370.37|3376.07|3366.07|3380.45|3370.45|3376|3366|35
1621300280000|2021-05-18 01:11:20|3376|3366|3378.85|3368.85|3378.85|3368.85|3373.97|3363.97|38
1621300290000|2021-05-18 01:11:30|3378.99|3368.99|3380.85|3370.85|3380.85|3370.85|3378.99|3368.99|37
1621300300000|2021-05-18 01:11:40|3380.72|3370.72|3384.4|3374.4|3385.13|3375.13|3380.72|3370.72|37
1621300310000|2021-05-18 01:11:50|3384.32|3374.32|3389.47|3379.47|3390.73|3380.73|3384.32|3374.32|38
1621300320000|2021-05-18 01:12:00|3389.67|3379.67|3387.41|3377.41|3389.84|3379.84|3386.25|3376.25|40
1621300330000|2021-05-18 01:12:10|3387.43|3377.43|3384.84|3374.84|3387.43|3377.43|3383.41|3373.41|38
1621300340000|2021-05-18 01:12:20|3384.8|3374.8|3387.99|3377.99|3388.88|3378.88|3383.87|3373.87|40
1621300350000|2021-05-18 01:12:30|3388.2|3378.2|3387.62|3377.62|3390.11|3380.11|3387.62|3377.62|37
1621300360000|2021-05-18 01:12:40|3386.76|3376.76|3385.32|3375.32|3386.87|3376.87|3384.81|3374.81|38
1621300370000|2021-05-18 01:12:50|3385.48|3375.48|3387.95|3377.95|3387.95|3377.95|3385.48|3375.48|35
1621300380000|2021-05-18 01:13:00|3388.06|3378.06|3384.39|3374.39|3388.16|3378.16|3383.73|3373.73|39
1621300390000|2021-05-18 01:13:10|3384.46|3374.46|3383.97|3373.97|3387.18|3377.18|3383.07|3373.07|37
1621300400000|2021-05-18 01:13:20|3383.98|3373.98|3384.37|3374.37|3384.5|3374.5|3382.2|3372.2|35
1621300410000|2021-05-18 01:13:30|3384.41|3374.41|3383.86|3373.86|3385.16|3375.16|3383.1|3373.1|37
1621300420000|2021-05-18 01:13:40|3383.87|3373.87|3383.25|3373.25|3384.2|3374.2|3382.43|3372.43|34
1621300430000|2021-05-18 01:13:50|3383.21|3373.21|3386.7|3376.7|3386.7|3376.7|3382.87|3372.87|36
1621300440000|2021-05-18 01:14:00|3386.71|3376.71|3386.64|3376.64|3386.8|3376.8|3384.5|3374.5|38
1621300450000|2021-05-18 01:14:10|3386.91|3376.91|3386.83|3376.83|3388.44|3378.44|3386.24|3376.24|35
1621300460000|2021-05-18 01:14:20|3386.81|3376.81|3389.9|3379.9|3390.21|3380.21|3386.1|3376.1|38
1621300470000|2021-05-18 01:14:30|3389.89|3379.89|3386.6|3376.6|3389.89|3379.89|3385.9|3375.9|38
1621300480000|2021-05-18 01:14:40|3386.95|3376.95|3391.69|3381.69|3391.69|3381.69|3386.95|3376.95|35
1621300490000|2021-05-18 01:14:50|3392.17|3382.17|3396.26|3386.26|3397.14|3387.14|3392.17|3382.17|38
1621300500000|2021-05-18 01:15:00|3396.27|3386.27|3395.21|3385.21|3396.84|3386.84|3394.56|3384.56|36
1621300510000|2021-05-18 01:15:10|3395.28|3385.28|3390.41|3380.41|3395.28|3385.28|3390.01|3380.01|39
1621300520000|2021-05-18 01:15:20|3390.2|3380.2|3389.36|3379.36|3391.8|3381.8|3387.76|3377.76|39
1621300530000|2021-05-18 01:15:30|3389.45|3379.45|3390.24|3380.24|3390.24|3380.24|3388.32|3378.32|40
1621300540000|2021-05-18 01:15:40|3389.66|3379.66|3389.37|3379.37|3390.67|3380.67|3389.03|3379.03|31
1621300550000|2021-05-18 01:15:50|3389.41|3379.41|3389.27|3379.27|3389.45|3379.45|3388.33|3378.33|35
1621300560000|2021-05-18 01:16:00|3389.15|3379.15|3385.98|3375.98|3389.2|3379.2|3385.98|3375.98|39
1621300570000|2021-05-18 01:16:10|3385.68|3375.68|3383.62|3373.62|3385.68|3375.68|3383.25|3373.25|39
1621300580000|2021-05-18 01:16:20|3383.55|3373.55|3383.55|3373.55|3384.33|3374.33|3382.92|3372.92|37
1621300590000|2021-05-18 01:16:30|3383.86|3373.86|3382.09|3372.09|3384.55|3374.55|3382|3372|39
1621300600000|2021-05-18 01:16:40|3382.43|3372.43|3382.28|3372.28|3382.55|3372.55|3380.71|3370.71|31
1621300610000|2021-05-18 01:16:50|3382.35|3372.35|3383.65|3373.65|3383.92|3373.92|3381.63|3371.63|35
1621300620000|2021-05-18 01:17:00|3383.63|3373.63|3384|3374|3384.11|3374.11|3383.35|3373.35|28
1621300630000|2021-05-18 01:17:10|3384.02|3374.02|3390.68|3380.68|3392.31|3382.31|3384.02|3374.02|39
1621300640000|2021-05-18 01:17:20|3390.27|3380.27|3385.2|3375.2|3390.39|3380.39|3384.79|3374.79|38
1621300650000|2021-05-18 01:17:30|3385.31|3375.31|3384.81|3374.81|3386.66|3376.66|3384.81|3374.81|39
1621300660000|2021-05-18 01:17:40|3384.68|3374.68|3384.17|3374.17|3385.59|3375.59|3383.78|3373.78|39
1621300670000|2021-05-18 01:17:50|3384.09|3374.09|3384.68|3374.68|3386.48|3376.48|3383.98|3373.98|38
1621300680000|2021-05-18 01:18:00|3384.74|3374.74|3385.07|3375.07|3386.79|3376.79|3383.89|3373.89|37
1621300690000|2021-05-18 01:18:10|3385.09|3375.09|3388.65|3378.65|3388.65|3378.65|3384.91|3374.91|36
1621300700000|2021-05-18 01:18:20|3388.7|3378.7|3386.47|3376.47|3388.78|3378.78|3385.54|3375.54|37
1621300710000|2021-05-18 01:18:30|3386.43|3376.43|3385.34|3375.34|3386.61|3376.61|3384.74|3374.74|38
1621300720000|2021-05-18 01:18:40|3385.48|3375.48|3385.05|3375.05|3385.5|3375.5|3383.99|3373.99|38
1621300730000|2021-05-18 01:18:50|3384.84|3374.84|3382.29|3372.29|3384.84|3374.84|3381.44|3371.44|38
1621300740000|2021-05-18 01:19:00|3382.36|3372.36|3384.1|3374.1|3384.1|3374.1|3381|3371|34
1621300750000|2021-05-18 01:19:10|3384.01|3374.01|3384.68|3374.68|3384.68|3374.68|3381.39|3371.39|38
1621300760000|2021-05-18 01:19:20|3384.95|3374.95|3383.02|3373.02|3385.82|3375.82|3381.82|3371.82|37
1621300770000|2021-05-18 01:19:30|3382.94|3372.94|3387.81|3377.81|3388.04|3378.04|3382.94|3372.94|37
1621300780000|2021-05-18 01:19:40|3387.8|3377.8|3387.44|3377.44|3387.91|3377.91|3384.16|3374.16|38
1621300790000|2021-05-18 01:19:50|3387.54|3377.54|3385.77|3375.77|3387.54|3377.54|3384.94|3374.94|37
1621300800000|2021-05-18 01:20:00|3386.39|3376.39|3386.67|3376.67|3389.13|3379.13|3386.12|3376.12|34
1621300810000|2021-05-18 01:20:10|3386.66|3376.66|3386.56|3376.56|3387.18|3377.18|3386.56|3376.56|31
1621300820000|2021-05-18 01:20:20|3386.1|3376.1|3384.56|3374.56|3386.1|3376.1|3382.24|3372.24|39
1621300830000|2021-05-18 01:20:30|3384.49|3374.49|3384.64|3374.64|3384.97|3374.97|3383.64|3373.64|39
1621300840000|2021-05-18 01:20:40|3384.51|3374.51|3382.44|3372.44|3384.77|3374.77|3382.4|3372.4|32
1621300850000|2021-05-18 01:20:50|3382.3|3372.3|3383.79|3373.79|3384|3374|3382.22|3372.22|36
1621300860000|2021-05-18 01:21:00|3383.81|3373.81|3384.68|3374.68|3384.73|3374.73|3382.4|3372.4|36
1621300870000|2021-05-18 01:21:10|3385.2|3375.2|3386.31|3376.31|3387.88|3377.88|3385.17|3375.17|39
1621300880000|2021-05-18 01:21:20|3386.43|3376.43|3385.39|3375.39|3386.75|3376.75|3383.73|3373.73|39
1621300890000|2021-05-18 01:21:30|3385.67|3375.67|3384.15|3374.15|3386.08|3376.08|3384.11|3374.11|39
1621300900000|2021-05-18 01:21:40|3383.74|3373.74|3383.87|3373.87|3383.99|3373.99|3382.48|3372.48|35
1621300910000|2021-05-18 01:21:50|3383.9|3373.9|3387.86|3377.86|3387.86|3377.86|3383.85|3373.85|37
1621300920000|2021-05-18 01:22:00|3388.13|3378.13|3389.24|3379.24|3390.55|3380.55|3387.37|3377.37|39
1621300930000|2021-05-18 01:22:10|3389.29|3379.29|3389.72|3379.72|3390.32|3380.32|3388.23|3378.23|38
1621300940000|2021-05-18 01:22:20|3389.32|3379.32|3388.7|3378.7|3389.99|3379.99|3387.2|3377.2|39
1621300950000|2021-05-18 01:22:30|3388.82|3378.82|3387.73|3377.73|3389.59|3379.59|3387.73|3377.73|38
1621300960000|2021-05-18 01:22:40|3387.8|3377.8|3390|3380|3390.44|3380.44|3387.54|3377.54|37
1621300970000|2021-05-18 01:22:50|3389.64|3379.64|3385.36|3375.36|3389.64|3379.64|3385.09|3375.09|40
1621300980000|2021-05-18 01:23:00|3385.25|3375.25|3385.03|3375.03|3386.2|3376.2|3384.45|3374.45|37
1621300990000|2021-05-18 01:23:10|3384.96|3374.96|3383.23|3373.23|3384.96|3374.96|3382.79|3372.79|37
1621301000000|2021-05-18 01:23:20|3383.24|3373.24|3384.27|3374.27|3384.27|3374.27|3381.63|3371.63|38
1621301010000|2021-05-18 01:23:30|3384.22|3374.22|3384.02|3374.02|3384.22|3374.22|3382.6|3372.6|32
1621301020000|2021-05-18 01:23:40|3384.04|3374.04|3382.8|3372.8|3384.04|3374.04|3382.08|3372.08|33
1621301030000|2021-05-18 01:23:50|3383.24|3373.24|3382.44|3372.44|3383.73|3373.73|3382.44|3372.44|38
1621301040000|2021-05-18 01:24:00|3382.43|3372.43|3384.1|3374.1|3386.05|3376.05|3382.43|3372.43|39
1621301050000|2021-05-18 01:24:10|3384.05|3374.05|3385.6|3375.6|3385.63|3375.63|3383.85|3373.85|34
1621301060000|2021-05-18 01:24:20|3385.46|3375.46|3385.97|3375.97|3386.15|3376.15|3385.43|3375.43|34
1621301070000|2021-05-18 01:24:30|3386.06|3376.06|3388.55|3378.55|3389.83|3379.83|3386.06|3376.06|35
1621301080000|2021-05-18 01:24:40|3388.51|3378.51|3389.49|3379.49|3389.58|3379.58|3388.5|3378.5|38
1621301090000|2021-05-18 01:24:50|3389.48|3379.48|3388.69|3378.69|3389.49|3379.49|3388.31|3378.31|38
1621301100000|2021-05-18 01:25:00|3388.78|3378.78|3389.47|3379.47|3390.13|3380.13|3388.78|3378.78|35
1621301110000|2021-05-18 01:25:10|3389.42|3379.42|3391.54|3381.54|3391.65|3381.65|3389.23|3379.23|35
1621301120000|2021-05-18 01:25:20|3391.84|3381.84|3395.66|3385.66|3395.75|3385.75|3390.74|3380.74|38
1621301130000|2021-05-18 01:25:30|3395.47|3385.47|3395.58|3385.58|3396.04|3386.04|3394.01|3384.01|39
1621301140000|2021-05-18 01:25:40|3395.22|3385.22|3399.95|3389.95|3399.95|3389.95|3395.22|3385.22|40
1621301150000|2021-05-18 01:25:50|3400.14|3390.14|3401.2|3391.2|3401.59|3391.59|3400.12|3390.12|40
1621301160000|2021-05-18 01:26:00|3401.18|3391.18|3402.9|3392.9|3402.9|3392.9|3401.09|3391.09|38
1621301170000|2021-05-18 01:26:10|3403.23|3393.23|3405.25|3395.25|3405.29|3395.29|3403.23|3393.23|36
1621301180000|2021-05-18 01:26:20|3405.34|3395.34|3405.03|3395.03|3407.04|3397.04|3405.03|3395.03|37
1621301190000|2021-05-18 01:26:30|3405|3395|3407.11|3397.11|3407.55|3397.55|3404.86|3394.86|39
1621301200000|2021-05-18 01:26:40|3407.52|3397.52|3406.66|3396.66|3408.84|3398.84|3406.66|3396.66|37
1621301210000|2021-05-18 01:26:50|3406.64|3396.64|3407.18|3397.18|3407.85|3397.85|3406.64|3396.64|37
1621301220000|2021-05-18 01:27:00|3407.47|3397.47|3407.21|3397.21|3408.33|3398.33|3406.8|3396.8|38
1621301230000|2021-05-18 01:27:10|3407.03|3397.03|3407.11|3397.11|3407.28|3397.28|3405.62|3395.62|38
1621301240000|2021-05-18 01:27:20|3406.98|3396.98|3406.79|3396.79|3407.61|3397.61|3406.51|3396.51|39
1621301250000|2021-05-18 01:27:30|3407|3397|3407.87|3397.87|3407.87|3397.87|3406.45|3396.45|36
1621301260000|2021-05-18 01:27:40|3407.89|3397.89|3412.17|3402.17|3412.17|3402.17|3407.74|3397.74|39
1621301270000|2021-05-18 01:27:50|3412.15|3402.15|3414.65|3404.65|3414.86|3404.86|3412.01|3402.01|34
1621301280000|2021-05-18 01:28:00|3414.72|3404.72|3411.96|3401.96|3414.82|3404.82|3411.91|3401.91|36
1621301290000|2021-05-18 01:28:10|3411.68|3401.68|3411.31|3401.31|3411.95|3401.95|3409.85|3399.85|38
1621301300000|2021-05-18 01:28:20|3411.58|3401.58|3413.52|3403.52|3413.52|3403.52|3410.39|3400.39|36
1621301310000|2021-05-18 01:28:30|3412.94|3402.94|3413.25|3403.25|3414.58|3404.58|3412.4|3402.4|37
1621301320000|2021-05-18 01:28:40|3413.47|3403.47|3415.33|3405.33|3415.34|3405.34|3411.51|3401.51|33
1621301330000|2021-05-18 01:28:50|3415.24|3405.24|3416.61|3406.61|3417.45|3407.45|3414.82|3404.82|38
1621301340000|2021-05-18 01:29:00|3416.44|3406.44|3417.9|3407.9|3418.08|3408.08|3416.44|3406.44|36
1621301350000|2021-05-18 01:29:10|3417.97|3407.97|3417.54|3407.54|3418.85|3408.85|3417.29|3407.29|35
1621301360000|2021-05-18 01:29:20|3417.56|3407.56|3416.11|3406.11|3417.98|3407.98|3415.18|3405.18|37
1621301370000|2021-05-18 01:29:30|3416.08|3406.08|3413.49|3403.49|3416.26|3406.26|3413.49|3403.49|39
1621301380000|2021-05-18 01:29:40|3413.5|3403.5|3412.07|3402.07|3414.24|3404.24|3412.07|3402.07|38
1621301390000|2021-05-18 01:29:50|3412.02|3402.02|3411.15|3401.15|3412.86|3402.86|3411.15|3401.15|39
1621301400000|2021-05-18 01:30:00|3411.27|3401.27|3410.71|3400.71|3411.74|3401.74|3410.71|3400.71|39
1621301410000|2021-05-18 01:30:10|3410.64|3400.64|3412.01|3402.01|3412.01|3402.01|3409.68|3399.68|38
1621301420000|2021-05-18 01:30:20|3412.17|3402.17|3414.94|3404.94|3415.16|3405.16|3411.45|3401.45|39
1621301430000|2021-05-18 01:30:30|3414.87|3404.87|3415.49|3405.49|3417.07|3407.07|3414.36|3404.36|39
1621301440000|2021-05-18 01:30:40|3415.44|3405.44|3414.35|3404.35|3415.85|3405.85|3414.34|3404.34|37
1621301450000|2021-05-18 01:30:50|3414.19|3404.19|3413.35|3403.35|3414.85|3404.85|3413.23|3403.23|38
1621301460000|2021-05-18 01:31:00|3413.31|3403.31|3411.73|3401.73|3414.87|3404.87|3411.73|3401.73|39
1621301470000|2021-05-18 01:31:10|3411.74|3401.74|3410.29|3400.29|3411.84|3401.84|3410.11|3400.11|36
1621301480000|2021-05-18 01:31:20|3410.27|3400.27|3409.8|3399.8|3410.6|3400.6|3409.59|3399.59|37
1621301490000|2021-05-18 01:31:30|3409.42|3399.42|3407.95|3397.95|3410.6|3400.6|3407.88|3397.88|38
1621301500000|2021-05-18 01:31:40|3407.97|3397.97|3406.78|3396.78|3408.06|3398.06|3404.91|3394.91|39
1621301510000|2021-05-18 01:31:50|3406.41|3396.41|3406.36|3396.36|3407.08|3397.08|3405.98|3395.98|38
1621301520000|2021-05-18 01:32:00|3406.39|3396.39|3404.64|3394.64|3406.57|3396.57|3404.19|3394.19|34
1621301530000|2021-05-18 01:32:10|3404.58|3394.58|3407.04|3397.04|3407.04|3397.04|3404.58|3394.58|35
1621301540000|2021-05-18 01:32:20|3407.24|3397.24|3405.63|3395.63|3408.12|3398.12|3405.55|3395.55|34
1621301550000|2021-05-18 01:32:30|3405.68|3395.68|3405.23|3395.23|3406.27|3396.27|3403.89|3393.89|37
1621301560000|2021-05-18 01:32:40|3405.32|3395.32|3402.84|3392.84|3406.01|3396.01|3402.84|3392.84|36
1621301570000|2021-05-18 01:32:50|3402.74|3392.74|3401.9|3391.9|3402.83|3392.83|3401.82|3391.82|39
1621301580000|2021-05-18 01:33:00|3402.08|3392.08|3399.31|3389.31|3402.08|3392.08|3398.61|3388.61|39
1621301590000|2021-05-18 01:33:10|3399.43|3389.43|3397.07|3387.07|3400.35|3390.35|3396.59|3386.59|38
1621301600000|2021-05-18 01:33:20|3397.7|3387.7|3397.61|3387.61|3398.63|3388.63|3396.87|3386.87|39
1621301610000|2021-05-18 01:33:30|3397.24|3387.24|3398.32|3388.32|3399.52|3389.52|3396.34|3386.34|39
1621301620000|2021-05-18 01:33:40|3398.77|3388.77|3398.64|3388.64|3398.97|3388.97|3396.17|3386.17|40
1621301630000|2021-05-18 01:33:50|3398.44|3388.44|3395.65|3385.65|3398.85|3388.85|3395.04|3385.04|36
1621301640000|2021-05-18 01:34:00|3395.92|3385.92|3393.66|3383.66|3396.38|3386.38|3393.42|3383.42|39
1621301650000|2021-05-18 01:34:10|3394.13|3384.13|3392.06|3382.06|3394.19|3384.19|3391.06|3381.06|38
1621301660000|2021-05-18 01:34:20|3391.58|3381.58|3388.18|3378.18|3391.58|3381.58|3388.18|3378.18|39
1621301670000|2021-05-18 01:34:30|3388.25|3378.25|3389.01|3379.01|3389.56|3379.56|3388.03|3378.03|39
1621301680000|2021-05-18 01:34:40|3389.12|3379.12|3390.37|3380.37|3390.84|3380.84|3388.27|3378.27|39
1621301690000|2021-05-18 01:34:50|3390.38|3380.38|3387.7|3377.7|3390.38|3380.38|3387.7|3377.7|38
1621301700000|2021-05-18 01:35:00|3387.29|3377.29|3383.66|3373.66|3387.29|3377.29|3383.6|3373.6|39
1621301710000|2021-05-18 01:35:10|3383.65|3373.65|3380.76|3370.76|3383.65|3373.65|3380.61|3370.61|38
1621301720000|2021-05-18 01:35:20|3380.99|3370.99|3382.47|3372.47|3382.47|3372.47|3380.73|3370.73|40
1621301730000|2021-05-18 01:35:30|3382.65|3372.65|3384.69|3374.69|3386.27|3376.27|3382.59|3372.59|39
1621301740000|2021-05-18 01:35:40|3384.65|3374.65|3384.21|3374.21|3386.33|3376.33|3384|3374|35
1621301750000|2021-05-18 01:35:50|3384.31|3374.31|3383.83|3373.83|3385.16|3375.16|3382.75|3372.75|35
1621301760000|2021-05-18 01:36:00|3383.98|3373.98|3382.35|3372.35|3384.29|3374.29|3382.27|3372.27|33
1621301770000|2021-05-18 01:36:10|3382.31|3372.31|3381.97|3371.97|3382.5|3372.5|3381.05|3371.05|39
1621301780000|2021-05-18 01:36:20|3381.85|3371.85|3381.83|3371.83|3382.36|3372.36|3381.22|3371.22|39
1621301790000|2021-05-18 01:36:30|3381.95|3371.95|3383.02|3373.02|3383.2|3373.2|3381.43|3371.43|36
1621301800000|2021-05-18 01:36:40|3382.98|3372.98|3383.95|3373.95|3383.95|3373.95|3382.73|3372.73|36
1621301810000|2021-05-18 01:36:50|3384.12|3374.12|3387.73|3377.73|3388.2|3378.2|3384.12|3374.12|39
1621301820000|2021-05-18 01:37:00|3387.57|3377.57|3384.59|3374.59|3387.58|3377.58|3384.46|3374.46|36
1621301830000|2021-05-18 01:37:10|3384.43|3374.43|3380.89|3370.89|3384.43|3374.43|3380.79|3370.79|37
1621301840000|2021-05-18 01:37:20|3380.74|3370.74|3380.67|3370.67|3382.26|3372.26|3379.86|3369.86|34
1621301850000|2021-05-18 01:37:30|3380.92|3370.92|3377.17|3367.17|3380.92|3370.92|3377.17|3367.17|35
1621301860000|2021-05-18 01:37:40|3377.02|3367.02|3379.09|3369.09|3380.41|3370.41|3376.48|3366.48|39
1621301870000|2021-05-18 01:37:50|3379.22|3369.22|3377.48|3367.48|3379.22|3369.22|3377.05|3367.05|37
1621301880000|2021-05-18 01:38:00|3377.55|3367.55|3380.17|3370.17|3382.08|3372.08|3377.55|3367.55|39
1621301890000|2021-05-18 01:38:10|3380.24|3370.24|3377.5|3367.5|3380.24|3370.24|3377.38|3367.38|39
1621301900000|2021-05-18 01:38:20|3377.54|3367.54|3378.34|3368.34|3378.54|3368.54|3376.89|3366.89|37
1621301910000|2021-05-18 01:38:30|3378.68|3368.68|3377.73|3367.73|3379.04|3369.04|3376.28|3366.28|39
1621301920000|2021-05-18 01:38:40|3377.74|3367.74|3376.54|3366.54|3377.8|3367.8|3376.49|3366.49|34
1621301930000|2021-05-18 01:38:50|3376.32|3366.32|3377.61|3367.61|3377.61|3367.61|3376.15|3366.15|34
1621301940000|2021-05-18 01:39:00|3378|3368|3380.6|3370.6|3380.68|3370.68|3378|3368|39
1621301950000|2021-05-18 01:39:10|3381.09|3371.09|3381.15|3371.15|3382.7|3372.7|3380.72|3370.72|38
1621301960000|2021-05-18 01:39:20|3381.16|3371.16|3379.5|3369.5|3381.16|3371.16|3379.4|3369.4|37
1621301970000|2021-05-18 01:39:30|3379.58|3369.58|3381.28|3371.28|3381.79|3371.79|3379.58|3369.58|36
1621301980000|2021-05-18 01:39:40|3381.42|3371.42|3379.93|3369.93|3381.43|3371.43|3379.39|3369.39|36
1621301990000|2021-05-18 01:39:50|3379.6|3369.6|3379.02|3369.02|3379.6|3369.6|3378.28|3368.28|37
1621302000000|2021-05-18 01:40:00|3379.08|3369.08|3381.67|3371.67|3381.67|3371.67|3378.81|3368.81|35
1621302010000|2021-05-18 01:40:10|3381.78|3371.78|3386.68|3376.68|3386.82|3376.82|3381.78|3371.78|39
1621302020000|2021-05-18 01:40:20|3386.58|3376.58|3385.42|3375.42|3386.71|3376.71|3384.9|3374.9|37
1621302030000|2021-05-18 01:40:30|3385.39|3375.39|3381.6|3371.6|3385.39|3375.39|3381.48|3371.48|39
1621302040000|2021-05-18 01:40:40|3381.56|3371.56|3381.84|3371.84|3382.16|3372.16|3379.69|3369.69|38
1621302050000|2021-05-18 01:40:50|3381.94|3371.94|3381.36|3371.36|3383.02|3373.02|3381.36|3371.36|38
1621302060000|2021-05-18 01:41:00|3381.27|3371.27|3385.19|3375.19|3385.37|3375.37|3381.27|3371.27|37
1621302070000|2021-05-18 01:41:10|3384.99|3374.99|3386.24|3376.24|3387.23|3377.23|3384.51|3374.51|38
1621302080000|2021-05-18 01:41:20|3386.22|3376.22|3384.84|3374.84|3386.22|3376.22|3383.25|3373.25|37
1621302090000|2021-05-18 01:41:30|3384.92|3374.92|3384.39|3374.39|3385.22|3375.22|3384.03|3374.03|34
1621302100000|2021-05-18 01:41:40|3384.43|3374.43|3382.71|3372.71|3384.76|3374.76|3382.54|3372.54|35
1621302110000|2021-05-18 01:41:50|3382.74|3372.74|3385.88|3375.88|3386.92|3376.92|3382.74|3372.74|32
1621302120000|2021-05-18 01:42:00|3385.73|3375.73|3384.3|3374.3|3385.73|3375.73|3382.5|3372.5|39
1621302130000|2021-05-18 01:42:10|3384.58|3374.58|3384.47|3374.47|3384.94|3374.94|3383.7|3373.7|35
1621302140000|2021-05-18 01:42:20|3384.7|3374.7|3386.71|3376.71|3386.71|3376.71|3384.7|3374.7|36
1621302150000|2021-05-18 01:42:30|3386.85|3376.85|3389.04|3379.04|3389.18|3379.18|3386.85|3376.85|38
1621302160000|2021-05-18 01:42:40|3389|3379|3387.92|3377.92|3390.22|3380.22|3387.92|3377.92|38
1621302170000|2021-05-18 01:42:50|3387.43|3377.43|3388.63|3378.63|3388.97|3378.97|3387.39|3377.39|40
1621302180000|2021-05-18 01:43:00|3388.64|3378.64|3389.49|3379.49|3389.83|3379.83|3388.43|3378.43|30
1621302190000|2021-05-18 01:43:10|3389.45|3379.45|3389.67|3379.67|3389.87|3379.87|3389.45|3379.45|32
1621302200000|2021-05-18 01:43:20|3389.62|3379.62|3386.83|3376.83|3389.62|3379.62|3386.83|3376.83|34
1621302210000|2021-05-18 01:43:30|3386.9|3376.9|3382.93|3372.93|3386.9|3376.9|3382.74|3372.74|39
1621302220000|2021-05-18 01:43:40|3382.95|3372.95|3381.61|3371.61|3383.1|3373.1|3380.82|3370.82|38
1621302230000|2021-05-18 01:43:50|3381.65|3371.65|3379.65|3369.65|3381.65|3371.65|3379.46|3369.46|40
1621302240000|2021-05-18 01:44:00|3379.68|3369.68|3380.33|3370.33|3380.75|3370.75|3379.03|3369.03|37
1621302250000|2021-05-18 01:44:10|3380.26|3370.26|3380.56|3370.56|3380.56|3370.56|3379.65|3369.65|34
1621302260000|2021-05-18 01:44:20|3380.66|3370.66|3384.49|3374.49|3384.89|3374.89|3380.66|3370.66|37
1621302270000|2021-05-18 01:44:30|3384.59|3374.59|3388.27|3378.27|3388.58|3378.58|3384.59|3374.59|36
1621302280000|2021-05-18 01:44:40|3388.15|3378.15|3387.76|3377.76|3388.38|3378.38|3387.6|3377.6|34
1621302290000|2021-05-18 01:44:50|3387.87|3377.87|3384.08|3374.08|3388.51|3378.51|3384.08|3374.08|34
1621302300000|2021-05-18 01:45:00|3384.07|3374.07|3389.52|3379.52|3389.52|3379.52|3383.94|3373.94|37
1621302310000|2021-05-18 01:45:10|3389.89|3379.89|3390.26|3380.26|3390.26|3380.26|3387.58|3377.58|39
1621302320000|2021-05-18 01:45:20|3390.89|3380.89|3397.55|3387.55|3397.55|3387.55|3390.89|3380.89|40
1621302330000|2021-05-18 01:45:30|3397.62|3387.62|3400.22|3390.22|3400.5|3390.5|3397.62|3387.62|40
1621302340000|2021-05-18 01:45:40|3400.24|3390.24|3401.91|3391.91|3401.91|3391.91|3400.24|3390.24|39
1621302350000|2021-05-18 01:45:50|3401.85|3391.85|3403.47|3393.47|3403.65|3393.65|3401.74|3391.74|36
1621302360000|2021-05-18 01:46:00|3403.05|3393.05|3400.66|3390.66|3403.87|3393.87|3400.66|3390.66|40
1621302370000|2021-05-18 01:46:10|3400.75|3390.75|3400.88|3390.88|3402.5|3392.5|3400.66|3390.66|37
1621302380000|2021-05-18 01:46:20|3401.79|3391.79|3402.94|3392.94|3403.56|3393.56|3401.79|3391.79|37
1621302390000|2021-05-18 01:46:30|3403.75|3393.75|3401.99|3391.99|3403.75|3393.75|3401.83|3391.83|36
1621302400000|2021-05-18 01:46:40|3402.07|3392.07|3399.89|3389.89|3403.57|3393.57|3399.69|3389.69|38
1621302410000|2021-05-18 01:46:50|3400.19|3390.19|3397.73|3387.73|3400.48|3390.48|3397.73|3387.73|40
1621302420000|2021-05-18 01:47:00|3397.95|3387.95|3395.3|3385.3|3398.23|3388.23|3395.23|3385.23|40
1621302430000|2021-05-18 01:47:10|3395.26|3385.26|3396.54|3386.54|3397.35|3387.35|3395.21|3385.21|35
1621302440000|2021-05-18 01:47:20|3396.31|3386.31|3393.57|3383.57|3396.36|3386.36|3393.57|3383.57|37
1621302450000|2021-05-18 01:47:30|3393.94|3383.94|3398.18|3388.18|3398.58|3388.58|3393.6|3383.6|38
1621302460000|2021-05-18 01:47:40|3397.84|3387.84|3397.41|3387.41|3399.26|3389.26|3397.06|3387.06|35
1621302470000|2021-05-18 01:47:50|3397.46|3387.46|3395.75|3385.75|3397.64|3387.64|3395.68|3385.68|37
1621302480000|2021-05-18 01:48:00|3396.45|3386.45|3400.05|3390.05|3400.3|3390.3|3396.38|3386.38|39
1621302490000|2021-05-18 01:48:10|3399.9|3389.9|3400.33|3390.33|3401.11|3391.11|3399.41|3389.41|38
1621302500000|2021-05-18 01:48:20|3400.12|3390.12|3398.69|3388.69|3400.12|3390.12|3398.07|3388.07|37
1621302510000|2021-05-18 01:48:30|3398.73|3388.73|3399.36|3389.36|3400|3390|3398.42|3388.42|38
1621302520000|2021-05-18 01:48:40|3399.55|3389.55|3399.08|3389.08|3399.86|3389.86|3398.73|3388.73|38
1621302530000|2021-05-18 01:48:50|3398.31|3388.31|3400.74|3390.74|3401.33|3391.33|3397.29|3387.29|37
1621302540000|2021-05-18 01:49:00|3400.78|3390.78|3399.65|3389.65|3400.82|3390.82|3399.47|3389.47|34
1621302550000|2021-05-18 01:49:10|3400.49|3390.49|3400.64|3390.64|3403.04|3393.04|3400.49|3390.49|37
1621302560000|2021-05-18 01:49:20|3400.07|3390.07|3400.11|3390.11|3400.73|3390.73|3399.15|3389.15|36
1621302570000|2021-05-18 01:49:30|3400.69|3390.69|3400.96|3390.96|3400.96|3390.96|3400.06|3390.06|24
1621302580000|2021-05-18 01:49:40|3400.92|3390.92|3402.13|3392.13|3403.01|3393.01|3400.92|3390.92|30
1621302590000|2021-05-18 01:49:50|3402.29|3392.29|3402.64|3392.64|3403.21|3393.21|3402.22|3392.22|38
1621302600000|2021-05-18 01:50:00|3402.85|3392.85|3401.12|3391.12|3403.25|3393.25|3400.61|3390.61|35
1621302610000|2021-05-18 01:50:10|3401.1|3391.1|3402.38|3392.38|3402.67|3392.67|3401.1|3391.1|38
1621302620000|2021-05-18 01:50:20|3402.67|3392.67|3405.17|3395.17|3407.4|3397.4|3402.22|3392.22|37
1621302630000|2021-05-18 01:50:30|3403.84|3393.84|3403.13|3393.13|3405.72|3395.72|3403.13|3393.13|37
1621302640000|2021-05-18 01:50:40|3402.95|3392.95|3401.16|3391.16|3403.12|3393.12|3400.65|3390.65|37
1621302650000|2021-05-18 01:50:50|3401.04|3391.04|3400.03|3390.03|3401.04|3391.04|3399.5|3389.5|38
1621302660000|2021-05-18 01:51:00|3399.76|3389.76|3399.1|3389.1|3399.94|3389.94|3398.5|3388.5|39
1621302670000|2021-05-18 01:51:10|3399.08|3389.08|3396.35|3386.35|3399.08|3389.08|3394.96|3384.96|37
1621302680000|2021-05-18 01:51:20|3396.66|3386.66|3395.25|3385.25|3398.03|3388.03|3394.86|3384.86|35
1621302690000|2021-05-18 01:51:30|3394.85|3384.85|3396.05|3386.05|3396.73|3386.73|3394.85|3384.85|35
1621302700000|2021-05-18 01:51:40|3396.03|3386.03|3391.66|3381.66|3396.05|3386.05|3391.66|3381.66|35
1621302710000|2021-05-18 01:51:50|3391.18|3381.18|3396.03|3386.03|3396.03|3386.03|3390.98|3380.98|37
1621302720000|2021-05-18 01:52:00|3396.14|3386.14|3403.04|3393.04|3403.04|3393.04|3396.14|3386.14|38
1621302730000|2021-05-18 01:52:10|3403.83|3393.83|3405.8|3395.8|3407.34|3397.34|3403.59|3393.59|39
1621302740000|2021-05-18 01:52:20|3404.89|3394.89|3404.59|3394.59|3405.78|3395.78|3402.81|3392.81|39
1621302750000|2021-05-18 01:52:30|3404.53|3394.53|3401.06|3391.06|3404.59|3394.59|3400.43|3390.43|37
1621302760000|2021-05-18 01:52:40|3401.1|3391.1|3402.81|3392.81|3403.78|3393.78|3401.1|3391.1|36
1621302770000|2021-05-18 01:52:50|3402.86|3392.86|3401.24|3391.24|3402.86|3392.86|3400.89|3390.89|33
1621302780000|2021-05-18 01:53:00|3400.53|3390.53|3398.41|3388.41|3400.53|3390.53|3398.41|3388.41|35
1621302790000|2021-05-18 01:53:10|3398.42|3388.42|3395.06|3385.06|3398.51|3388.51|3394.55|3384.55|36
1621302800000|2021-05-18 01:53:20|3394.65|3384.65|3396.65|3386.65|3396.78|3386.78|3394.65|3384.65|34
1621302810000|2021-05-18 01:53:30|3396.35|3386.35|3396.94|3386.94|3396.94|3386.94|3394.74|3384.74|32
1621302820000|2021-05-18 01:53:40|3396.44|3386.44|3395.28|3385.28|3396.81|3386.81|3394.77|3384.77|34
1621302830000|2021-05-18 01:53:50|3395.5|3385.5|3396.22|3386.22|3396.32|3386.32|3395.5|3385.5|32
1621302840000|2021-05-18 01:54:00|3396.41|3386.41|3397.46|3387.46|3398.25|3388.25|3396.21|3386.21|33
1621302850000|2021-05-18 01:54:10|3397.73|3387.73|3397.85|3387.85|3398.16|3388.16|3396.52|3386.52|31
1621302860000|2021-05-18 01:54:20|3397.93|3387.93|3403.66|3393.66|3404.16|3394.16|3397.93|3387.93|34
1621302870000|2021-05-18 01:54:30|3402.47|3392.47|3403.71|3393.71|3404.44|3394.44|3401.29|3391.29|33
1621302880000|2021-05-18 01:54:40|3402.86|3392.86|3404.89|3394.89|3405.08|3395.08|3401.67|3391.67|32
1621302890000|2021-05-18 01:54:50|3404.33|3394.33|3405.12|3395.12|3405.65|3395.65|3404|3394|33
1621302900000|2021-05-18 01:55:00|3405.64|3395.64|3405.28|3395.28|3406.03|3396.03|3405.28|3395.28|20
1621302910000|2021-05-18 01:55:10|3405.76|3395.76|3404.52|3394.52|3405.76|3395.76|3404.2|3394.2|27
1621302920000|2021-05-18 01:55:20|3404.44|3394.44|3404.59|3394.59|3405.65|3395.65|3402.47|3392.47|38
1621302930000|2021-05-18 01:55:30|3404.66|3394.66|3406.47|3396.47|3406.81|3396.81|3404.66|3394.66|27
1621302940000|2021-05-18 01:55:40|3406.48|3396.48|3404.05|3394.05|3406.49|3396.49|3404.05|3394.05|27
1621302950000|2021-05-18 01:55:50|3404.02|3394.02|3404.97|3394.97|3405.46|3395.46|3402.63|3392.63|37
1621302960000|2021-05-18 01:56:00|3404.92|3394.92|3399.26|3389.26|3404.99|3394.99|3399.26|3389.26|36
1621302970000|2021-05-18 01:56:10|3399.39|3389.39|3401.09|3391.09|3401.09|3391.09|3398.28|3388.28|38
1621302980000|2021-05-18 01:56:20|3401.5|3391.5|3405.16|3395.16|3405.16|3395.16|3401.3|3391.3|40
1621302990000|2021-05-18 01:56:30|3404.98|3394.98|3402.87|3392.87|3404.98|3394.98|3402.79|3392.79|38
1621303000000|2021-05-18 01:56:40|3402.56|3392.56|3404.6|3394.6|3404.81|3394.81|3402.18|3392.18|34
1621303010000|2021-05-18 01:56:50|3403.69|3393.69|3403.97|3393.97|3404.35|3394.35|3401.96|3391.96|36
1621303020000|2021-05-18 01:57:00|3404.01|3394.01|3404.5|3394.5|3405.06|3395.06|3403.98|3393.98|35
1621303030000|2021-05-18 01:57:10|3405.53|3395.53|3406.92|3396.92|3407.69|3397.69|3405.53|3395.53|38
1621303040000|2021-05-18 01:57:20|3407.01|3397.01|3408.92|3398.92|3409.16|3399.16|3406.88|3396.88|37
1621303050000|2021-05-18 01:57:30|3408.98|3398.98|3408.52|3398.52|3409.05|3399.05|3407.9|3397.9|39
1621303060000|2021-05-18 01:57:40|3408.58|3398.58|3407.55|3397.55|3409.15|3399.15|3407.51|3397.51|38
1621303070000|2021-05-18 01:57:50|3407.37|3397.37|3407.08|3397.08|3407.58|3397.58|3406.87|3396.87|35
1621303080000|2021-05-18 01:58:00|3407.07|3397.07|3406.08|3396.08|3407.12|3397.12|3405.53|3395.53|36
1621303090000|2021-05-18 01:58:10|3407|3397|3406.49|3396.49|3407.14|3397.14|3406.49|3396.49|39
1621303100000|2021-05-18 01:58:20|3406.21|3396.21|3404.26|3394.26|3406.34|3396.34|3403.65|3393.65|39
1621303110000|2021-05-18 01:58:30|3404.21|3394.21|3407.43|3397.43|3407.53|3397.53|3404.21|3394.21|36
1621303120000|2021-05-18 01:58:40|3407.26|3397.26|3405.83|3395.83|3408.37|3398.37|3405.79|3395.79|31
1621303130000|2021-05-18 01:58:50|3405.88|3395.88|3405.31|3395.31|3406.32|3396.32|3405.3|3395.3|31
1621303140000|2021-05-18 01:59:00|3405.18|3395.18|3405.1|3395.1|3406.61|3396.61|3404.92|3394.92|37
1621303150000|2021-05-18 01:59:10|3404.99|3394.99|3403.44|3393.44|3404.99|3394.99|3403.29|3393.29|38
1621303160000|2021-05-18 01:59:20|3403.12|3393.12|3403.43|3393.43|3403.59|3393.59|3402.79|3392.79|33
1621303170000|2021-05-18 01:59:30|3403.4|3393.4|3406.64|3396.64|3406.74|3396.74|3403.14|3393.14|37
1621303180000|2021-05-18 01:59:40|3406.77|3396.77|3406.86|3396.86|3406.97|3396.97|3405.22|3395.22|35
1621303190000|2021-05-18 01:59:50|3406.89|3396.89|3407.93|3397.93|3408.29|3398.29|3406.87|3396.87|34
1621303200000|2021-05-18 02:00:00|3407.5|3397.5|3415.14|3405.14|3415.14|3405.14|3407.34|3397.34|34
1621303210000|2021-05-18 02:00:10|3415.1|3405.1|3419.94|3409.94|3419.94|3409.94|3415.1|3405.1|40
1621303220000|2021-05-18 02:00:20|3419.8|3409.8|3421.73|3411.73|3423.56|3413.56|3419.48|3409.48|37
1621303230000|2021-05-18 02:00:30|3421.35|3411.35|3421.17|3411.17|3423.39|3413.39|3421.17|3411.17|40
1621303240000|2021-05-18 02:00:40|3421.42|3411.42|3419.75|3409.75|3421.42|3411.42|3419.39|3409.39|39
1621303250000|2021-05-18 02:00:50|3419.73|3409.73|3417.64|3407.64|3422|3412|3417.36|3407.36|39
1621303260000|2021-05-18 02:01:00|3416.45|3406.45|3412.18|3402.18|3416.86|3406.86|3411.61|3401.61|40
1621303270000|2021-05-18 02:01:10|3412.21|3402.21|3407.92|3397.92|3412.86|3402.86|3407.92|3397.92|39
1621303280000|2021-05-18 02:01:20|3407.8|3397.8|3406|3396|3408.05|3398.05|3405.22|3395.22|40
1621303290000|2021-05-18 02:01:30|3405.59|3395.59|3402.13|3392.13|3405.67|3395.67|3401.99|3391.99|39
1621303300000|2021-05-18 02:01:40|3402.03|3392.03|3399.29|3389.29|3402.03|3392.03|3398.99|3388.99|39
1621303310000|2021-05-18 02:01:50|3399.07|3389.07|3396.03|3386.03|3399.27|3389.27|3395.38|3385.38|40
1621303320000|2021-05-18 02:02:00|3396.25|3386.25|3398.53|3388.53|3398.88|3388.88|3396.25|3386.25|38
1621303330000|2021-05-18 02:02:10|3398.56|3388.56|3395.72|3385.72|3398.56|3388.56|3395.39|3385.39|37
1621303340000|2021-05-18 02:02:20|3396.32|3386.32|3395.5|3385.5|3398.26|3388.26|3395.42|3385.42|39
1621303350000|2021-05-18 02:02:30|3395.34|3385.34|3393.91|3383.91|3395.45|3385.45|3393.91|3383.91|34
1621303360000|2021-05-18 02:02:40|3393.45|3383.45|3392.51|3382.51|3393.5|3383.5|3391.07|3381.07|37
1621303370000|2021-05-18 02:02:50|3392.96|3382.96|3399.69|3389.69|3399.69|3389.69|3392.96|3382.96|40
1621303380000|2021-05-18 02:03:00|3400.38|3390.38|3403.38|3393.38|3404|3394|3400.15|3390.15|39
1621303390000|2021-05-18 02:03:10|3403.23|3393.23|3399.06|3389.06|3404.41|3394.41|3399.06|3389.06|40
1621303400000|2021-05-18 02:03:20|3399.02|3389.02|3398.12|3388.12|3399.72|3389.72|3397.1|3387.1|34
1621303410000|2021-05-18 02:03:30|3397.58|3387.58|3395.7|3385.7|3397.58|3387.58|3395.18|3385.18|39
1621303420000|2021-05-18 02:03:40|3395.48|3385.48|3398.7|3388.7|3398.97|3388.97|3395|3385|38
1621303430000|2021-05-18 02:03:50|3398.35|3388.35|3394.83|3384.83|3398.69|3388.69|3394.51|3384.51|36
1621303440000|2021-05-18 02:04:00|3394.85|3384.85|3395.72|3385.72|3396.73|3386.73|3394.76|3384.76|36
1621303450000|2021-05-18 02:04:10|3395.59|3385.59|3394.14|3384.14|3395.75|3385.75|3394.14|3384.14|36
1621303460000|2021-05-18 02:04:20|3393.95|3383.95|3393.62|3383.62|3394.55|3384.55|3393.15|3383.15|35
1621303470000|2021-05-18 02:04:30|3393.52|3383.52|3391.46|3381.46|3394|3384|3391.31|3381.31|36
1621303480000|2021-05-18 02:04:40|3391.78|3381.78|3393.67|3383.67|3394.79|3384.79|3391.34|3381.34|40
1621303490000|2021-05-18 02:04:50|3393.56|3383.56|3393.53|3383.53|3393.98|3383.98|3393.11|3383.11|33
1621303500000|2021-05-18 02:05:00|3393.49|3383.49|3390.51|3380.51|3393.49|3383.49|3390.51|3380.51|37
1621303510000|2021-05-18 02:05:10|3390.88|3380.88|3390.7|3380.7|3390.97|3380.97|3388.24|3378.24|39
1621303520000|2021-05-18 02:05:20|3389.77|3379.77|3390.69|3380.69|3390.85|3380.85|3389.57|3379.57|37
1621303530000|2021-05-18 02:05:30|3390.71|3380.71|3390.57|3380.57|3392.4|3382.4|3390.28|3380.28|36
1621303540000|2021-05-18 02:05:40|3390.58|3380.58|3389.5|3379.5|3390.63|3380.63|3389.17|3379.17|34
1621303550000|2021-05-18 02:05:50|3389.53|3379.53|3389.72|3379.72|3390.35|3380.35|3388.22|3378.22|32
1621303560000|2021-05-18 02:06:00|3389.74|3379.74|3389.6|3379.6|3389.76|3379.76|3388.67|3378.67|33
1621303570000|2021-05-18 02:06:10|3390.1|3380.1|3389.19|3379.19|3391.1|3381.1|3389.19|3379.19|38
1621303580000|2021-05-18 02:06:20|3388.93|3378.93|3387.85|3377.85|3389.1|3379.1|3387.65|3377.65|37
1621303590000|2021-05-18 02:06:30|3387.86|3377.86|3387.72|3377.72|3388.36|3378.36|3386.56|3376.56|37
1621303600000|2021-05-18 02:06:40|3387.54|3377.54|3388.28|3378.28|3388.55|3378.55|3387.37|3377.37|31
1621303610000|2021-05-18 02:06:50|3388.26|3378.26|3390.33|3380.33|3390.79|3380.79|3388.26|3378.26|35
1621303620000|2021-05-18 02:07:00|3390.38|3380.38|3396.44|3386.44|3396.62|3386.62|3390.38|3380.38|37
1621303630000|2021-05-18 02:07:10|3396.97|3386.97|3397.04|3387.04|3398.29|3388.29|3395.17|3385.17|40
1621303640000|2021-05-18 02:07:20|3397.28|3387.28|3396.68|3386.68|3398.61|3388.61|3396.28|3386.28|36
1621303650000|2021-05-18 02:07:30|3396.62|3386.62|3393.22|3383.22|3396.72|3386.72|3393.22|3383.22|37
1621303660000|2021-05-18 02:07:40|3393.1|3383.1|3390.13|3380.13|3393.26|3383.26|3390.12|3380.12|36
1621303670000|2021-05-18 02:07:50|3390.21|3380.21|3389.92|3379.92|3390.66|3380.66|3389.14|3379.14|35
1621303680000|2021-05-18 02:08:00|3390.14|3380.14|3388.27|3378.27|3390.52|3380.52|3388.23|3378.23|37
1621303690000|2021-05-18 02:08:10|3388.09|3378.09|3387.24|3377.24|3388.24|3378.24|3387.21|3377.21|37
1621303700000|2021-05-18 02:08:20|3387.26|3377.26|3388.55|3378.55|3388.57|3378.57|3387.24|3377.24|36
1621303710000|2021-05-18 02:08:30|3388.63|3378.63|3387.94|3377.94|3389.73|3379.73|3387.57|3377.57|37
1621303720000|2021-05-18 02:08:40|3387.98|3377.98|3388.55|3378.55|3388.57|3378.57|3387.92|3377.92|35
1621303730000|2021-05-18 02:08:50|3388.61|3378.61|3388.3|3378.3|3388.88|3378.88|3388.07|3378.07|36
1621303740000|2021-05-18 02:09:00|3388.35|3378.35|3391.12|3381.12|3391.12|3381.12|3387.81|3377.81|35
1621303750000|2021-05-18 02:09:10|3391.31|3381.31|3394.36|3384.36|3394.36|3384.36|3391.23|3381.23|36
1621303760000|2021-05-18 02:09:20|3395.46|3385.46|3394.55|3384.55|3396.38|3386.38|3394.15|3384.15|39
1621303770000|2021-05-18 02:09:30|3393.9|3383.9|3393.44|3383.44|3394.36|3384.36|3390.97|3380.97|39
1621303780000|2021-05-18 02:09:40|3393.45|3383.45|3392.15|3382.15|3393.73|3383.73|3391.56|3381.56|38
1621303790000|2021-05-18 02:09:50|3392.06|3382.06|3389.99|3379.99|3392.06|3382.06|3389.82|3379.82|37
1621303800000|2021-05-18 02:10:00|3389.91|3379.91|3390.36|3380.36|3392.27|3382.27|3389.91|3379.91|38
1621303810000|2021-05-18 02:10:10|3390.51|3380.51|3392.07|3382.07|3392.65|3382.65|3390.51|3380.51|39
1621303820000|2021-05-18 02:10:20|3392.14|3382.14|3390.58|3380.58|3394.78|3384.78|3390.58|3380.58|39
1621303830000|2021-05-18 02:10:30|3390.72|3380.72|3390.43|3380.43|3391.22|3381.22|3389.8|3379.8|39
1621303840000|2021-05-18 02:10:40|3390.49|3380.49|3393.62|3383.62|3394.11|3384.11|3390.49|3380.49|40
1621303850000|2021-05-18 02:10:50|3393.08|3383.08|3394.56|3384.56|3395.26|3385.26|3392.78|3382.78|37
1621303860000|2021-05-18 02:11:00|3394.57|3384.57|3391.86|3381.86|3394.59|3384.59|3391.37|3381.37|36
1621303870000|2021-05-18 02:11:10|3392.05|3382.05|3394.96|3384.96|3396.7|3386.7|3391.91|3381.91|34
1621303880000|2021-05-18 02:11:20|3394.79|3384.79|3397.52|3387.52|3398.07|3388.07|3394.69|3384.69|39
1621303890000|2021-05-18 02:11:30|3397.12|3387.12|3397.29|3387.29|3397.59|3387.59|3395.79|3385.79|35
1621303900000|2021-05-18 02:11:40|3397.61|3387.61|3393.93|3383.93|3397.79|3387.79|3393.7|3383.7|40
1621303910000|2021-05-18 02:11:50|3394.26|3384.26|3392.01|3382.01|3394.99|3384.99|3392.01|3382.01|40
1621303920000|2021-05-18 02:12:00|3392.09|3382.09|3391.68|3381.68|3393.04|3383.04|3391.13|3381.13|37
1621303930000|2021-05-18 02:12:10|3391.71|3381.71|3391.17|3381.17|3392.86|3382.86|3391.12|3381.12|38
1621303940000|2021-05-18 02:12:20|3391.27|3381.27|3392.73|3382.73|3393.14|3383.14|3390.75|3380.75|39
1621303950000|2021-05-18 02:12:30|3392.66|3382.66|3393.59|3383.59|3396.3|3386.3|3392.66|3382.66|36
1621303960000|2021-05-18 02:12:40|3393.34|3383.34|3392.42|3382.42|3393.34|3383.34|3391.05|3381.05|38
1621303970000|2021-05-18 02:12:50|3392.41|3382.41|3391.09|3381.09|3392.43|3382.43|3390.56|3380.56|37
1621303980000|2021-05-18 02:13:00|3391.08|3381.08|3390.62|3380.62|3391.37|3381.37|3389.75|3379.75|39
1621303990000|2021-05-18 02:13:10|3390.27|3380.27|3388.21|3378.21|3390.42|3380.42|3388.17|3378.17|36
1621304000000|2021-05-18 02:13:20|3387.44|3377.44|3387.62|3377.62|3387.81|3377.81|3385.24|3375.24|36
1621304010000|2021-05-18 02:13:30|3387.39|3377.39|3386.96|3376.96|3387.75|3377.75|3386.47|3376.47|36
1621304020000|2021-05-18 02:13:40|3386.95|3376.95|3387.92|3377.92|3388.18|3378.18|3386.89|3376.89|37
1621304030000|2021-05-18 02:13:50|3387.91|3377.91|3385.98|3375.98|3387.91|3377.91|3385.98|3375.98|39
1621304040000|2021-05-18 02:14:00|3385.92|3375.92|3383.93|3373.93|3385.98|3375.98|3383.93|3373.93|40
1621304050000|2021-05-18 02:14:10|3384.03|3374.03|3384.08|3374.08|3384.39|3374.39|3383.34|3373.34|37
1621304060000|2021-05-18 02:14:20|3384.32|3374.32|3383.53|3373.53|3385.89|3375.89|3383.34|3373.34|33
1621304070000|2021-05-18 02:14:30|3383.52|3373.52|3381.17|3371.17|3383.68|3373.68|3381.08|3371.08|34
1621304080000|2021-05-18 02:14:40|3381.13|3371.13|3378.68|3368.68|3381.13|3371.13|3378.09|3368.09|38
1621304090000|2021-05-18 02:14:50|3378.69|3368.69|3377.98|3367.98|3379.03|3369.03|3377.61|3367.61|37
1621304100000|2021-05-18 02:15:00|3378.17|3368.17|3378.35|3368.35|3378.61|3368.61|3377.97|3367.97|39
1621304110000|2021-05-18 02:15:10|3378.24|3368.24|3382.7|3372.7|3382.77|3372.77|3378.1|3368.1|37
1621304120000|2021-05-18 02:15:20|3382.97|3372.97|3384.4|3374.4|3384.42|3374.42|3381.24|3371.24|40
1621304130000|2021-05-18 02:15:30|3385.19|3375.19|3384.67|3374.67|3386.99|3376.99|3382.77|3372.77|40
1621304140000|2021-05-18 02:15:40|3384.85|3374.85|3381.79|3371.79|3384.86|3374.86|3381.59|3371.59|38
1621304150000|2021-05-18 02:15:50|3381.91|3371.91|3378.08|3368.08|3381.97|3371.97|3378.05|3368.05|38
1621304160000|2021-05-18 02:16:00|3378.09|3368.09|3379.85|3369.85|3380.86|3370.86|3378.09|3368.09|33
1621304170000|2021-05-18 02:16:10|3379.5|3369.5|3375.71|3365.71|3379.83|3369.83|3375.68|3365.68|33
1621304180000|2021-05-18 02:16:20|3375.61|3365.61|3372.58|3362.58|3375.61|3365.61|3368.84|3358.84|40
1621304190000|2021-05-18 02:16:30|3372.07|3362.07|3370.16|3360.16|3372.95|3362.95|3369.71|3359.71|39
1621304200000|2021-05-18 02:16:40|3370.09|3360.09|3365.64|3355.64|3370.38|3360.38|3365.6|3355.6|38
1621304210000|2021-05-18 02:16:50|3365.66|3355.66|3365.57|3355.57|3367.88|3357.88|3364.78|3354.78|39
1621304220000|2021-05-18 02:17:00|3365.53|3355.53|3364.81|3354.81|3367.21|3357.21|3364.81|3354.81|39
1621304230000|2021-05-18 02:17:10|3364.64|3354.64|3365.34|3355.34|3365.36|3355.36|3363.87|3353.87|36
1621304240000|2021-05-18 02:17:20|3365.31|3355.31|3361.55|3351.55|3365.88|3355.88|3361.44|3351.44|38
1621304250000|2021-05-18 02:17:30|3361.6|3351.6|3360.56|3350.56|3362.07|3352.07|3360.07|3350.07|39
1621304260000|2021-05-18 02:17:40|3360.41|3350.41|3360.79|3350.79|3360.79|3350.79|3359.99|3349.99|32
1621304270000|2021-05-18 02:17:50|3361.29|3351.29|3364.26|3354.26|3364.31|3354.31|3361.29|3351.29|37
1621304280000|2021-05-18 02:18:00|3364.27|3354.27|3365.89|3355.89|3366.07|3356.07|3363.76|3353.76|37
1621304290000|2021-05-18 02:18:10|3365.9|3355.9|3363.56|3353.56|3368.5|3358.5|3363.56|3353.56|40
1621304300000|2021-05-18 02:18:20|3362.91|3352.91|3361.67|3351.67|3362.91|3352.91|3360.25|3350.25|40
1621304310000|2021-05-18 02:18:30|3360.62|3350.62|3358.28|3348.28|3361.32|3351.32|3357.84|3347.84|37
1621304320000|2021-05-18 02:18:40|3358.49|3348.49|3359.99|3349.99|3360.87|3350.87|3358.36|3348.36|35
1621304330000|2021-05-18 02:18:50|3360.85|3350.85|3358.2|3348.2|3361.8|3351.8|3358.2|3348.2|39
1621304340000|2021-05-18 02:19:00|3358.5|3348.5|3358.13|3348.13|3360.67|3350.67|3358.07|3348.07|37
1621304350000|2021-05-18 02:19:10|3358.14|3348.14|3360.09|3350.09|3360.11|3350.11|3358.09|3348.09|37
1621304360000|2021-05-18 02:19:20|3359.96|3349.96|3359.74|3349.74|3360.64|3350.64|3358.37|3348.37|34
1621304370000|2021-05-18 02:19:30|3359.41|3349.41|3361.01|3351.01|3361.01|3351.01|3359.41|3349.41|33
1621304380000|2021-05-18 02:19:40|3361.26|3351.26|3361.3|3351.3|3362.29|3352.29|3360.65|3350.65|36
1621304390000|2021-05-18 02:19:50|3361.51|3351.51|3362.92|3352.92|3362.92|3352.92|3361.26|3351.26|36
1621304400000|2021-05-18 02:20:00|3362.95|3352.95|3363.52|3353.52|3364.04|3354.04|3362.84|3352.84|30
1621304410000|2021-05-18 02:20:10|3363.73|3353.73|3363.31|3353.31|3363.73|3353.73|3362.38|3352.38|34
1621304420000|2021-05-18 02:20:20|3363.26|3353.26|3362.89|3352.89|3363.41|3353.41|3362.66|3352.66|30
1621304430000|2021-05-18 02:20:30|3362.81|3352.81|3365.57|3355.57|3366.29|3356.29|3362.53|3352.53|33
1621304440000|2021-05-18 02:20:40|3366.05|3356.05|3367.27|3357.27|3367.27|3357.27|3365.4|3355.4|34
1621304450000|2021-05-18 02:20:50|3367.32|3357.32|3365.25|3355.25|3367.32|3357.32|3364.94|3354.94|39
1621304460000|2021-05-18 02:21:00|3365.13|3355.13|3367.58|3357.58|3367.59|3357.59|3364.75|3354.75|33
1621304470000|2021-05-18 02:21:10|3367.7|3357.7|3368.83|3358.83|3368.98|3358.98|3367.44|3357.44|31
1621304480000|2021-05-18 02:21:20|3368.82|3358.82|3368.75|3358.75|3368.93|3358.93|3368.68|3358.68|20
1621304490000|2021-05-18 02:21:30|3368.76|3358.76|3367.54|3357.54|3368.76|3358.76|3367.29|3357.29|34
1621304500000|2021-05-18 02:21:40|3367.53|3357.53|3369.18|3359.18|3369.36|3359.36|3367.43|3357.43|33
1621304510000|2021-05-18 02:21:50|3369|3359|3368.15|3358.15|3369|3359|3368.01|3358.01|30
1621304520000|2021-05-18 02:22:00|3368.22|3358.22|3362.71|3352.71|3368.29|3358.29|3362.71|3352.71|38
1621304530000|2021-05-18 02:22:10|3364.51|3354.51|3364.46|3354.46|3364.65|3354.65|3362.12|3352.12|35
1621304540000|2021-05-18 02:22:20|3364.99|3354.99|3360.12|3350.12|3365.35|3355.35|3359.54|3349.54|38
1621304550000|2021-05-18 02:22:30|3360.48|3350.48|3361.67|3351.67|3362.34|3352.34|3359.62|3349.62|38
1621304560000|2021-05-18 02:22:40|3360.69|3350.69|3361.02|3351.02|3362.24|3352.24|3359.46|3349.46|34
1621304570000|2021-05-18 02:22:50|3360.99|3350.99|3361.35|3351.35|3361.36|3351.36|3358.8|3348.8|37
1621304580000|2021-05-18 02:23:00|3361.36|3351.36|3364.1|3354.1|3364.11|3354.11|3360.93|3350.93|35
1621304590000|2021-05-18 02:23:10|3364.29|3354.29|3363.3|3353.3|3364.31|3354.31|3362.45|3352.45|36
1621304600000|2021-05-18 02:23:20|3363.1|3353.1|3361.1|3351.1|3363.1|3353.1|3361.04|3351.04|38
1621304610000|2021-05-18 02:23:30|3360.79|3350.79|3359.06|3349.06|3360.79|3350.79|3358.46|3348.46|39
1621304620000|2021-05-18 02:23:40|3359|3349|3359.93|3349.93|3361.75|3351.75|3358.76|3348.76|36
1621304630000|2021-05-18 02:23:50|3359.92|3349.92|3359.49|3349.49|3360.49|3350.49|3358.87|3348.87|36
1621304640000|2021-05-18 02:24:00|3359.51|3349.51|3358.49|3348.49|3359.59|3349.59|3356.3|3346.3|35
1621304650000|2021-05-18 02:24:10|3358.81|3348.81|3358.41|3348.41|3360.75|3350.75|3357.36|3347.36|37
1621304660000|2021-05-18 02:24:20|3358.49|3348.49|3360.18|3350.18|3360.48|3350.48|3358.49|3348.49|39
1621304670000|2021-05-18 02:24:30|3360.23|3350.23|3364.45|3354.45|3365.54|3355.54|3359.96|3349.96|38
1621304680000|2021-05-18 02:24:40|3364.42|3354.42|3358.89|3348.89|3364.47|3354.47|3358.89|3348.89|39
1621304690000|2021-05-18 02:24:50|3358.68|3348.68|3360.58|3350.58|3361.63|3351.63|3358.29|3348.29|37
1621304700000|2021-05-18 02:25:00|3360.3|3350.3|3363.78|3353.78|3363.98|3353.98|3360.26|3350.26|36
1621304710000|2021-05-18 02:25:10|3363.05|3353.05|3363.89|3353.89|3363.89|3353.89|3361.44|3351.44|37
1621304720000|2021-05-18 02:25:20|3363.68|3353.68|3361.19|3351.19|3364.31|3354.31|3360.36|3350.36|35
1621304730000|2021-05-18 02:25:30|3361.42|3351.42|3363.38|3353.38|3363.81|3353.81|3360.97|3350.97|38
1621304740000|2021-05-18 02:25:40|3363.18|3353.18|3361.43|3351.43|3363.18|3353.18|3361.43|3351.43|35
1621304750000|2021-05-18 02:25:50|3361.06|3351.06|3361.3|3351.3|3361.32|3351.32|3360.56|3350.56|36
1621304760000|2021-05-18 02:26:00|3361.37|3351.37|3363.58|3353.58|3363.7|3353.7|3361.31|3351.31|35
1621304770000|2021-05-18 02:26:10|3363.4|3353.4|3363.48|3353.48|3363.79|3353.79|3362.8|3352.8|33
1621304780000|2021-05-18 02:26:20|3363.5|3353.5|3361.3|3351.3|3363.5|3353.5|3361.19|3351.19|34
1621304790000|2021-05-18 02:26:30|3361.31|3351.31|3362.28|3352.28|3362.76|3352.76|3361.31|3351.31|30
1621304800000|2021-05-18 02:26:40|3362.54|3352.54|3363.32|3353.32|3363.45|3353.45|3362.5|3352.5|36
1621304810000|2021-05-18 02:26:50|3363.33|3353.33|3363.3|3353.3|3363.82|3353.82|3362.77|3352.77|35
1621304820000|2021-05-18 02:27:00|3363.34|3353.34|3364.43|3354.43|3364.43|3354.43|3363.33|3353.33|29
1621304830000|2021-05-18 02:27:10|3364.44|3354.44|3364.29|3354.29|3364.44|3354.44|3363.94|3353.94|27
1621304840000|2021-05-18 02:27:20|3364.27|3354.27|3364.69|3354.69|3364.69|3354.69|3363.08|3353.08|32
1621304850000|2021-05-18 02:27:30|3364.71|3354.71|3365.27|3355.27|3365.58|3355.58|3364.5|3354.5|28
1621304860000|2021-05-18 02:27:40|3365.28|3355.28|3365.77|3355.77|3366.35|3356.35|3365.28|3355.28|30
1621304870000|2021-05-18 02:27:50|3365.82|3355.82|3365.87|3355.87|3365.96|3355.96|3365.24|3355.24|34
1621304880000|2021-05-18 02:28:00|3365.85|3355.85|3363.52|3353.52|3365.97|3355.97|3363.52|3353.52|26
1621304890000|2021-05-18 02:28:10|3363.43|3353.43|3362.55|3352.55|3363.52|3353.52|3360.42|3350.42|38
1621304900000|2021-05-18 02:28:20|3362.83|3352.83|3360.99|3350.99|3363.94|3353.94|3360.64|3350.64|39
1621304910000|2021-05-18 02:28:30|3360.95|3350.95|3359.98|3349.98|3361.71|3351.71|3359.98|3349.98|36
1621304920000|2021-05-18 02:28:40|3359.94|3349.94|3357.52|3347.52|3359.94|3349.94|3357.52|3347.52|30
1621304930000|2021-05-18 02:28:50|3357.37|3347.37|3360.55|3350.55|3360.93|3350.93|3357.16|3347.16|34
1621304940000|2021-05-18 02:29:00|3360.47|3350.47|3362.7|3352.7|3362.71|3352.71|3360.01|3350.01|27
1621304950000|2021-05-18 02:29:10|3362.8|3352.8|3363.62|3353.62|3363.78|3353.78|3362.27|3352.27|38
1621304960000|2021-05-18 02:29:20|3363.8|3353.8|3364.1|3354.1|3366.25|3356.25|3363.8|3353.8|32
1621304970000|2021-05-18 02:29:30|3364.01|3354.01|3363.17|3353.17|3364.01|3354.01|3361.85|3351.85|33
1621304980000|2021-05-18 02:29:40|3363.28|3353.28|3363.26|3353.26|3363.99|3353.99|3362.72|3352.72|36
1621304990000|2021-05-18 02:29:50|3363.27|3353.27|3362.94|3352.94|3363.56|3353.56|3362.5|3352.5|32
1621305000000|2021-05-18 02:30:00|3362.89|3352.89|3364.93|3354.93|3364.94|3354.94|3362.41|3352.41|35
1621305010000|2021-05-18 02:30:10|3364.91|3354.91|3363.87|3353.87|3365|3355|3363.33|3353.33|34
1621305020000|2021-05-18 02:30:20|3363.94|3353.94|3363.21|3353.21|3363.94|3353.94|3363.07|3353.07|35
1621305030000|2021-05-18 02:30:30|3363.22|3353.22|3366.26|3356.26|3367.77|3357.77|3363.22|3353.22|37
1621305040000|2021-05-18 02:30:40|3366.43|3356.43|3371.68|3361.68|3371.68|3361.68|3365.95|3355.95|40
1621305050000|2021-05-18 02:30:50|3372.06|3362.06|3373.87|3363.87|3374.25|3364.25|3371.92|3361.92|38
1621305060000|2021-05-18 02:31:00|3374.16|3364.16|3378.18|3368.18|3378.18|3368.18|3374.16|3364.16|38
1621305070000|2021-05-18 02:31:10|3378.37|3368.37|3379.33|3369.33|3379.33|3369.33|3377.64|3367.64|38
1621305080000|2021-05-18 02:31:20|3379.42|3369.42|3379.34|3369.34|3380|3370|3378.85|3368.85|37
1621305090000|2021-05-18 02:31:30|3379.4|3369.4|3378.63|3368.63|3379.4|3369.4|3376.96|3366.96|39
1621305100000|2021-05-18 02:31:40|3378|3368|3376.86|3366.86|3378.33|3368.33|3376.56|3366.56|40
1621305110000|2021-05-18 02:31:50|3377.35|3367.35|3376.29|3366.29|3378.03|3368.03|3376.18|3366.18|36
1621305120000|2021-05-18 02:32:00|3376.36|3366.36|3376.67|3366.67|3377.83|3367.83|3375.95|3365.95|35
1621305130000|2021-05-18 02:32:10|3376.59|3366.59|3376.2|3366.2|3378.17|3368.17|3375.8|3365.8|37
1621305140000|2021-05-18 02:32:20|3376.36|3366.36|3373.48|3363.48|3376.9|3366.9|3373.48|3363.48|38
1621305150000|2021-05-18 02:32:30|3373.75|3363.75|3378|3368|3378.54|3368.54|3373.75|3363.75|33
1621305160000|2021-05-18 02:32:40|3377.81|3367.81|3380.19|3370.19|3380.19|3370.19|3376.89|3366.89|38
1621305170000|2021-05-18 02:32:50|3379.99|3369.99|3383.18|3373.18|3383.2|3373.2|3379.62|3369.62|39
1621305180000|2021-05-18 02:33:00|3383.23|3373.23|3383.43|3373.43|3384.88|3374.88|3382.85|3372.85|38
1621305190000|2021-05-18 02:33:10|3383.47|3373.47|3383.29|3373.29|3384.47|3374.47|3382.55|3372.55|38
1621305200000|2021-05-18 02:33:20|3383.24|3373.24|3383.96|3373.96|3386.75|3376.75|3382.36|3372.36|37
1621305210000|2021-05-18 02:33:30|3383.97|3373.97|3384.83|3374.83|3385.63|3375.63|3383.97|3373.97|36
1621305220000|2021-05-18 02:33:40|3384.86|3374.86|3385.12|3375.12|3385.12|3375.12|3383.05|3373.05|33
1621305230000|2021-05-18 02:33:50|3385.37|3375.37|3386.67|3376.67|3386.78|3376.78|3385.37|3375.37|36
1621305240000|2021-05-18 02:34:00|3386.65|3376.65|3387.94|3377.94|3387.97|3377.97|3386.47|3376.47|32
1621305250000|2021-05-18 02:34:10|3387.84|3377.84|3389.09|3379.09|3389.14|3379.14|3387.82|3377.82|37
1621305260000|2021-05-18 02:34:20|3389.05|3379.05|3389.62|3379.62|3389.88|3379.88|3388.82|3378.82|36
1621305270000|2021-05-18 02:34:30|3388.71|3378.71|3391.25|3381.25|3391.25|3381.25|3388.38|3378.38|37
1621305280000|2021-05-18 02:34:40|3391.37|3381.37|3390.98|3380.98|3391.49|3381.49|3389.4|3379.4|36
1621305290000|2021-05-18 02:34:50|3390.96|3380.96|3389.07|3379.07|3391.2|3381.2|3389.06|3379.06|40
1621305300000|2021-05-18 02:35:00|3389.22|3379.22|3391.56|3381.56|3391.98|3381.98|3389.22|3379.22|36
1621305310000|2021-05-18 02:35:10|3391.54|3381.54|3388.94|3378.94|3391.54|3381.54|3388.94|3378.94|37
1621305320000|2021-05-18 02:35:20|3388.73|3378.73|3390.57|3380.57|3390.57|3380.57|3388.29|3378.29|34
1621305330000|2021-05-18 02:35:30|3390.77|3380.77|3389.78|3379.78|3391.59|3381.59|3389.77|3379.77|36
1621305340000|2021-05-18 02:35:40|3389.79|3379.79|3388.37|3378.37|3390.41|3380.41|3388.17|3378.17|35
1621305350000|2021-05-18 02:35:50|3388.59|3378.59|3386.63|3376.63|3389.15|3379.15|3386.4|3376.4|39
1621305360000|2021-05-18 02:36:00|3386.62|3376.62|3382.5|3372.5|3386.62|3376.62|3382.44|3372.44|37
1621305370000|2021-05-18 02:36:10|3382.56|3372.56|3379.71|3369.71|3382.75|3372.75|3379.71|3369.71|39
1621305380000|2021-05-18 02:36:20|3379.41|3369.41|3377.69|3367.69|3379.68|3369.68|3377.69|3367.69|35
1621305390000|2021-05-18 02:36:30|3377.74|3367.74|3377.39|3367.39|3378.36|3368.36|3377.39|3367.39|39
1621305400000|2021-05-18 02:36:40|3377.1|3367.1|3375.2|3365.2|3377.45|3367.45|3375.2|3365.2|34
1621305410000|2021-05-18 02:36:50|3375.55|3365.55|3380.18|3370.18|3380.53|3370.53|3375.49|3365.49|39
1621305420000|2021-05-18 02:37:00|3380.12|3370.12|3379.21|3369.21|3380.42|3370.42|3378.48|3368.48|36
1621305430000|2021-05-18 02:37:10|3379.2|3369.2|3385.37|3375.37|3385.63|3375.63|3379.15|3369.15|38
1621305440000|2021-05-18 02:37:20|3385.51|3375.51|3388.63|3378.63|3388.72|3378.72|3384.93|3374.93|34
1621305450000|2021-05-18 02:37:30|3388.76|3378.76|3389.47|3379.47|3389.47|3379.47|3388.2|3378.2|40
1621305460000|2021-05-18 02:37:40|3391.22|3381.22|3389.02|3379.02|3392.97|3382.97|3389.02|3379.02|36
1621305470000|2021-05-18 02:37:50|3388.97|3378.97|3386.17|3376.17|3390.29|3380.29|3386.17|3376.17|39
1621305480000|2021-05-18 02:38:00|3385.99|3375.99|3390.9|3380.9|3390.92|3380.92|3385.99|3375.99|39
1621305490000|2021-05-18 02:38:10|3390.68|3380.68|3390.88|3380.88|3390.88|3380.88|3389.78|3379.78|35
1621305500000|2021-05-18 02:38:20|3391.02|3381.02|3393.2|3383.2|3393.93|3383.93|3391.02|3381.02|37
1621305510000|2021-05-18 02:38:30|3393.09|3383.09|3391.44|3381.44|3393.09|3383.09|3390.61|3380.61|36
1621305520000|2021-05-18 02:38:40|3391.03|3381.03|3387.65|3377.65|3391.03|3381.03|3387.65|3377.65|38
1621305530000|2021-05-18 02:38:50|3387.52|3377.52|3385.99|3375.99|3387.52|3377.52|3384.48|3374.48|39
1621305540000|2021-05-18 02:39:00|3386.23|3376.23|3386.35|3376.35|3386.78|3376.78|3385.1|3375.1|38
1621305550000|2021-05-18 02:39:10|3386.19|3376.19|3388.05|3378.05|3388.21|3378.21|3385.76|3375.76|38
1621305560000|2021-05-18 02:39:20|3388.15|3378.15|3388.96|3378.96|3390.01|3380.01|3388.1|3378.1|36
1621305570000|2021-05-18 02:39:30|3389.07|3379.07|3390.04|3380.04|3391.25|3381.25|3389.07|3379.07|36
1621305580000|2021-05-18 02:39:40|3389.83|3379.83|3386.54|3376.54|3389.94|3379.94|3386.36|3376.36|38
1621305590000|2021-05-18 02:39:50|3386.56|3376.56|3385.72|3375.72|3387.73|3377.73|3385.72|3375.72|40
1621305600000|2021-05-18 02:40:00|3385.73|3375.73|3386.23|3376.23|3386.88|3376.88|3385.2|3375.2|40
1621305610000|2021-05-18 02:40:10|3386.12|3376.12|3385.01|3375.01|3386.12|3376.12|3384.28|3374.28|39
1621305620000|2021-05-18 02:40:20|3384.96|3374.96|3381.27|3371.27|3384.96|3374.96|3381.1|3371.1|36
1621305630000|2021-05-18 02:40:30|3381.3|3371.3|3382.65|3372.65|3382.65|3372.65|3380.74|3370.74|40
1621305640000|2021-05-18 02:40:40|3382.54|3372.54|3384.14|3374.14|3384.37|3374.37|3381.43|3371.43|39
1621305650000|2021-05-18 02:40:50|3384.02|3374.02|3384.08|3374.08|3384.32|3374.32|3382.67|3372.67|34
1621305660000|2021-05-18 02:41:00|3384.31|3374.31|3389.16|3379.16|3389.67|3379.67|3384.31|3374.31|39
1621305670000|2021-05-18 02:41:10|3389.34|3379.34|3390.7|3380.7|3392.08|3382.08|3389.34|3379.34|33
1621305680000|2021-05-18 02:41:20|3390.52|3380.52|3390.19|3380.19|3392.56|3382.56|3390.15|3380.15|39
1621305690000|2021-05-18 02:41:30|3390.29|3380.29|3388.23|3378.23|3390.88|3380.88|3387.63|3377.63|40
1621305700000|2021-05-18 02:41:40|3388.24|3378.24|3387.53|3377.53|3389.55|3379.55|3387.3|3377.3|37
1621305710000|2021-05-18 02:41:50|3387.55|3377.55|3385.26|3375.26|3387.69|3377.69|3385.11|3375.11|37
1621305720000|2021-05-18 02:42:00|3385.38|3375.38|3387.09|3377.09|3387.09|3377.09|3385.36|3375.36|36
1621305730000|2021-05-18 02:42:10|3387.14|3377.14|3387.66|3377.66|3389.15|3379.15|3386.95|3376.95|38
1621305740000|2021-05-18 02:42:20|3387.58|3377.58|3385.17|3375.17|3387.58|3377.58|3384.75|3374.75|39
1621305750000|2021-05-18 02:42:30|3385.18|3375.18|3385.23|3375.23|3385.23|3375.23|3383.41|3373.41|39
1621305760000|2021-05-18 02:42:40|3385.19|3375.19|3385.42|3375.42|3385.7|3375.7|3384.47|3374.47|36
1621305770000|2021-05-18 02:42:50|3385.47|3375.47|3386.77|3376.77|3387.84|3377.84|3384.99|3374.99|40
1621305780000|2021-05-18 02:43:00|3386.69|3376.69|3388.81|3378.81|3389.96|3379.96|3386.69|3376.69|36
1621305790000|2021-05-18 02:43:10|3388.76|3378.76|3389.61|3379.61|3390.28|3380.28|3388.52|3378.52|34
1621305800000|2021-05-18 02:43:20|3389.57|3379.57|3390.52|3380.52|3390.58|3380.58|3388.31|3378.31|33
1621305810000|2021-05-18 02:43:30|3390.48|3380.48|3391.29|3381.29|3391.87|3381.87|3389.58|3379.58|37
1621305820000|2021-05-18 02:43:40|3391.18|3381.18|3390.29|3380.29|3391.99|3381.99|3390.26|3380.26|36
1621305830000|2021-05-18 02:43:50|3389.7|3379.7|3389.35|3379.35|3389.88|3379.88|3389.35|3379.35|31
1621305840000|2021-05-18 02:44:00|3389.45|3379.45|3388.2|3378.2|3389.45|3379.45|3387.98|3377.98|38
1621305850000|2021-05-18 02:44:10|3388.24|3378.24|3388.27|3378.27|3388.69|3378.69|3385.89|3375.89|36
1621305860000|2021-05-18 02:44:20|3388.83|3378.83|3389.09|3379.09|3389.35|3379.35|3388.67|3378.67|39
1621305870000|2021-05-18 02:44:30|3389.41|3379.41|3389.62|3379.62|3389.69|3379.69|3389.22|3379.22|32
1621305880000|2021-05-18 02:44:40|3389.61|3379.61|3391.59|3381.59|3392.24|3382.24|3389.39|3379.39|31
1621305890000|2021-05-18 02:44:50|3391.79|3381.79|3392.41|3382.41|3392.87|3382.87|3390.8|3380.8|39
1621305900000|2021-05-18 02:45:00|3392.3|3382.3|3390.36|3380.36|3392.44|3382.44|3390.26|3380.26|36
1621305910000|2021-05-18 02:45:10|3390.55|3380.55|3392.81|3382.81|3393.7|3383.7|3390.47|3380.47|37
1621305920000|2021-05-18 02:45:20|3392.5|3382.5|3390.16|3380.16|3392.5|3382.5|3389.92|3379.92|39
1621305930000|2021-05-18 02:45:30|3390.11|3380.11|3388.61|3378.61|3390.11|3380.11|3387.9|3377.9|37
1621305940000|2021-05-18 02:45:40|3388.65|3378.65|3388.28|3378.28|3389.42|3379.42|3388.02|3378.02|37
1621305950000|2021-05-18 02:45:50|3388.13|3378.13|3389.12|3379.12|3389.35|3379.35|3387.93|3377.93|38
1621305960000|2021-05-18 02:46:00|3389.39|3379.39|3385.77|3375.77|3389.39|3379.39|3385.77|3375.77|39
1621305970000|2021-05-18 02:46:10|3385.71|3375.71|3385.37|3375.37|3385.86|3375.86|3384.99|3374.99|39
1621305980000|2021-05-18 02:46:20|3385.38|3375.38|3388.55|3378.55|3388.55|3378.55|3385.07|3375.07|36
1621305990000|2021-05-18 02:46:30|3388.98|3378.98|3387.84|3377.84|3390.05|3380.05|3387.84|3377.84|39
1621306000000|2021-05-18 02:46:40|3387.85|3377.85|3388.52|3378.52|3389.38|3379.38|3387.62|3377.62|35
1621306010000|2021-05-18 02:46:50|3388.35|3378.35|3387.68|3377.68|3388.92|3378.92|3387.28|3377.28|38
1621306020000|2021-05-18 02:47:00|3387.66|3377.66|3393.35|3383.35|3393.35|3383.35|3387.52|3377.52|35
1621306030000|2021-05-18 02:47:10|3393.79|3383.79|3396.1|3386.1|3396.27|3386.27|3393.79|3383.79|35
1621306040000|2021-05-18 02:47:20|3396.67|3386.67|3399|3389|3399.65|3389.65|3396.67|3386.67|37
1621306050000|2021-05-18 02:47:30|3399.04|3389.04|3401.74|3391.74|3402.32|3392.32|3399.04|3389.04|36
1621306060000|2021-05-18 02:47:40|3401.89|3391.89|3401.19|3391.19|3402.69|3392.69|3401.19|3391.19|35
1621306070000|2021-05-18 02:47:50|3402.22|3392.22|3401.34|3391.34|3402.22|3392.22|3399.59|3389.59|38
1621306080000|2021-05-18 02:48:00|3401.38|3391.38|3403.76|3393.76|3403.83|3393.83|3401.13|3391.13|39
1621306090000|2021-05-18 02:48:10|3403.67|3393.67|3403.86|3393.86|3404.38|3394.38|3403.12|3393.12|32
1621306100000|2021-05-18 02:48:20|3403.76|3393.76|3403.84|3393.84|3404.4|3394.4|3403.02|3393.02|38
1621306110000|2021-05-18 02:48:30|3403.85|3393.85|3404.17|3394.17|3404.92|3394.92|3403.73|3393.73|38
1621306120000|2021-05-18 02:48:40|3404.21|3394.21|3404.47|3394.47|3404.47|3394.47|3403.42|3393.42|32
1621306130000|2021-05-18 02:48:50|3404.23|3394.23|3405.73|3395.73|3405.73|3395.73|3403.91|3393.91|32
1621306140000|2021-05-18 02:49:00|3405.48|3395.48|3405.89|3395.89|3406|3396|3405.24|3395.24|35
1621306150000|2021-05-18 02:49:10|3405.71|3395.71|3405.83|3395.83|3406.14|3396.14|3405.51|3395.51|34
1621306160000|2021-05-18 02:49:20|3405.68|3395.68|3407.03|3397.03|3407.14|3397.14|3405.57|3395.57|32
1621306170000|2021-05-18 02:49:30|3406.85|3396.85|3407.11|3397.11|3407.76|3397.76|3406.82|3396.82|37
1621306180000|2021-05-18 02:49:40|3407.27|3397.27|3404.93|3394.93|3407.37|3397.37|3404.85|3394.85|36
1621306190000|2021-05-18 02:49:50|3404.72|3394.72|3406.61|3396.61|3406.61|3396.61|3404.68|3394.68|36
1621306200000|2021-05-18 02:50:00|3406.57|3396.57|3406.17|3396.17|3406.59|3396.59|3405.38|3395.38|37
1621306210000|2021-05-18 02:50:10|3406.21|3396.21|3405.24|3395.24|3406.62|3396.62|3404.5|3394.5|39
1621306220000|2021-05-18 02:50:20|3405.14|3395.14|3402.48|3392.48|3405.2|3395.2|3402.48|3392.48|39
1621306230000|2021-05-18 02:50:30|3402.5|3392.5|3402.73|3392.73|3402.86|3392.86|3401.97|3391.97|30
1621306240000|2021-05-18 02:50:40|3402.64|3392.64|3402.33|3392.33|3403.84|3393.84|3402.33|3392.33|26
1621306250000|2021-05-18 02:50:50|3402.37|3392.37|3401.59|3391.59|3402.37|3392.37|3400.04|3390.04|35
1621306260000|2021-05-18 02:51:00|3401.54|3391.54|3403.15|3393.15|3404.01|3394.01|3401.54|3391.54|39
1621306270000|2021-05-18 02:51:10|3402.93|3392.93|3402.71|3392.71|3402.97|3392.97|3402.32|3392.32|36
1621306280000|2021-05-18 02:51:20|3402.65|3392.65|3402.02|3392.02|3402.7|3392.7|3401.3|3391.3|33
1621306290000|2021-05-18 02:51:30|3401.96|3391.96|3402.49|3392.49|3403.04|3393.04|3401.85|3391.85|39
1621306300000|2021-05-18 02:51:40|3402.51|3392.51|3400.07|3390.07|3402.69|3392.69|3399.98|3389.98|34
1621306310000|2021-05-18 02:51:50|3400.1|3390.1|3399.43|3389.43|3401.01|3391.01|3399.43|3389.43|37
1621306320000|2021-05-18 02:52:00|3399.51|3389.51|3397.44|3387.44|3399.61|3389.61|3395.7|3385.7|38
1621306330000|2021-05-18 02:52:10|3398.35|3388.35|3399.37|3389.37|3399.77|3389.77|3398.34|3388.34|40
1621306340000|2021-05-18 02:52:20|3399.31|3389.31|3398.9|3388.9|3399.56|3389.56|3397.94|3387.94|36
1621306350000|2021-05-18 02:52:30|3398.69|3388.69|3399.59|3389.59|3399.67|3389.67|3398.21|3388.21|36
1621306360000|2021-05-18 02:52:40|3399.62|3389.62|3399.87|3389.87|3399.9|3389.9|3399.5|3389.5|21
1621306370000|2021-05-18 02:52:50|3399.9|3389.9|3402.76|3392.76|3403.5|3393.5|3399.62|3389.62|31
1621306380000|2021-05-18 02:53:00|3402.64|3392.64|3401.27|3391.27|3402.77|3392.77|3401.07|3391.07|36
1621306390000|2021-05-18 02:53:10|3401.26|3391.26|3401.08|3391.08|3402.26|3392.26|3400.95|3390.95|32
1621306400000|2021-05-18 02:53:20|3401.01|3391.01|3400.38|3390.38|3401.12|3391.12|3399.48|3389.48|38
1621306410000|2021-05-18 02:53:30|3400.44|3390.44|3400.68|3390.68|3400.71|3390.71|3400.02|3390.02|37
1621306420000|2021-05-18 02:53:40|3400.62|3390.62|3399.8|3389.8|3400.62|3390.62|3399.37|3389.37|35
1621306430000|2021-05-18 02:53:50|3399.75|3389.75|3400.02|3390.02|3400.47|3390.47|3399.51|3389.51|30
1621306440000|2021-05-18 02:54:00|3400.15|3390.15|3400.83|3390.83|3401.37|3391.37|3400.15|3390.15|36
1621306450000|2021-05-18 02:54:10|3400.67|3390.67|3400.62|3390.62|3401.6|3391.6|3399.36|3389.36|37
1621306460000|2021-05-18 02:54:20|3400.83|3390.83|3402.54|3392.54|3402.54|3392.54|3400.7|3390.7|35
1621306470000|2021-05-18 02:54:30|3402.63|3392.63|3404.26|3394.26|3404.93|3394.93|3402.63|3392.63|33
1621306480000|2021-05-18 02:54:40|3404.55|3394.55|3402.78|3392.78|3404.55|3394.55|3402.78|3392.78|37
1621306490000|2021-05-18 02:54:50|3402.65|3392.65|3403.84|3393.84|3405.12|3395.12|3402.65|3392.65|35
1621306500000|2021-05-18 02:55:00|3404.09|3394.09|3404.19|3394.19|3405.31|3395.31|3403.98|3393.98|33
1621306510000|2021-05-18 02:55:10|3404.16|3394.16|3403.74|3393.74|3404.51|3394.51|3402.23|3392.23|35
1621306520000|2021-05-18 02:55:20|3403.36|3393.36|3402.28|3392.28|3403.36|3393.36|3402.09|3392.09|36
1621306530000|2021-05-18 02:55:30|3402.18|3392.18|3402.79|3392.79|3402.86|3392.86|3401.09|3391.09|31
1621306540000|2021-05-18 02:55:40|3402.83|3392.83|3405.62|3395.62|3406.76|3396.76|3402.82|3392.82|38
1621306550000|2021-05-18 02:55:50|3405.66|3395.66|3404.71|3394.71|3405.72|3395.72|3403.8|3393.8|38
1621306560000|2021-05-18 02:56:00|3404.67|3394.67|3403.63|3393.63|3404.73|3394.73|3402.86|3392.86|36
1621306570000|2021-05-18 02:56:10|3404.19|3394.19|3404.35|3394.35|3404.95|3394.95|3404.19|3394.19|36
1621306580000|2021-05-18 02:56:20|3404.3|3394.3|3403.34|3393.34|3404.75|3394.75|3403.34|3393.34|36
1621306590000|2021-05-18 02:56:30|3403.39|3393.39|3404.83|3394.83|3404.84|3394.84|3403.35|3393.35|32
1621306600000|2021-05-18 02:56:40|3404.79|3394.79|3404.93|3394.93|3404.94|3394.94|3404.65|3394.65|27
1621306610000|2021-05-18 02:56:50|3404.75|3394.75|3403.48|3393.48|3404.75|3394.75|3403.35|3393.35|33
1621306620000|2021-05-18 02:57:00|3403.51|3393.51|3404.41|3394.41|3404.54|3394.54|3403.29|3393.29|29
1621306630000|2021-05-18 02:57:10|3404.6|3394.6|3405.13|3395.13|3405.51|3395.51|3404.6|3394.6|35
1621306640000|2021-05-18 02:57:20|3405.03|3395.03|3406.3|3396.3|3406.66|3396.66|3405.03|3395.03|35
1621306650000|2021-05-18 02:57:30|3406.42|3396.42|3411.63|3401.63|3411.63|3401.63|3406.22|3396.22|38
1621306660000|2021-05-18 02:57:40|3411.21|3401.21|3413.04|3403.04|3413.73|3403.73|3409.99|3399.99|37
1621306670000|2021-05-18 02:57:50|3412.93|3402.93|3410.57|3400.57|3412.93|3402.93|3409.49|3399.49|37
1621306680000|2021-05-18 02:58:00|3410.51|3400.51|3412.18|3402.18|3414.37|3404.37|3410.51|3400.51|39
1621306690000|2021-05-18 02:58:10|3411.96|3401.96|3412.28|3402.28|3412.58|3402.58|3411.76|3401.76|32
1621306700000|2021-05-18 02:58:20|3412.29|3402.29|3411.49|3401.49|3412.36|3402.36|3410.64|3400.64|37
1621306710000|2021-05-18 02:58:30|3411.47|3401.47|3412.65|3402.65|3413.48|3403.48|3411.14|3401.14|37
1621306720000|2021-05-18 02:58:40|3412.64|3402.64|3413.25|3403.25|3413.37|3403.37|3411.74|3401.74|30
1621306730000|2021-05-18 02:58:50|3413.33|3403.33|3412.86|3402.86|3413.33|3403.33|3411.18|3401.18|36
1621306740000|2021-05-18 02:59:00|3412.7|3402.7|3413.48|3403.48|3414.3|3404.3|3412.7|3402.7|36
1621306750000|2021-05-18 02:59:10|3413.54|3403.54|3414.19|3404.19|3414.34|3404.34|3412.68|3402.68|28
1621306760000|2021-05-18 02:59:20|3414.18|3404.18|3412.89|3402.89|3414.4|3404.4|3412.46|3402.46|36
1621306770000|2021-05-18 02:59:30|3412.74|3402.74|3414.27|3404.27|3414.27|3404.27|3412.45|3402.45|35
1621306780000|2021-05-18 02:59:40|3414.22|3404.22|3413.44|3403.44|3414.32|3404.32|3413.04|3403.04|32
1621306790000|2021-05-18 02:59:50|3413.47|3403.47|3414.44|3404.44|3414.58|3404.58|3413.47|3403.47|34
1621306800000|2021-05-18 03:00:00|3414.43|3404.43|3413.71|3403.71|3414.43|3404.43|3412.93|3402.93|37
1621306810000|2021-05-18 03:00:10|3413.52|3403.52|3412.35|3402.35|3413.52|3403.52|3411.72|3401.72|33
1621306820000|2021-05-18 03:00:20|3412.47|3402.47|3415.52|3405.52|3415.77|3405.77|3412.47|3402.47|35
1621306830000|2021-05-18 03:00:30|3415.48|3405.48|3414.12|3404.12|3415.48|3405.48|3414.12|3404.12|35
1621306840000|2021-05-18 03:00:40|3414.16|3404.16|3414.04|3404.04|3414.29|3404.29|3413.02|3403.02|34
1621306850000|2021-05-18 03:00:50|3414.13|3404.13|3415.33|3405.33|3415.33|3405.33|3414.1|3404.1|36
1621306860000|2021-05-18 03:01:00|3415.55|3405.55|3415.54|3405.54|3415.82|3405.82|3414.16|3404.16|37
1621306870000|2021-05-18 03:01:10|3415.88|3405.88|3413.62|3403.62|3415.88|3405.88|3413.62|3403.62|37
1621306880000|2021-05-18 03:01:20|3413.84|3403.84|3413.77|3403.77|3414.14|3404.14|3412.79|3402.79|37
1621306890000|2021-05-18 03:01:30|3413.84|3403.84|3410.22|3400.22|3413.86|3403.86|3410.14|3400.14|37
1621306900000|2021-05-18 03:01:40|3410.21|3400.21|3404.04|3394.04|3410.21|3400.21|3403.64|3393.64|40
1621306910000|2021-05-18 03:01:50|3404.1|3394.1|3403.46|3393.46|3404.58|3394.58|3403.36|3393.36|40
1621306920000|2021-05-18 03:02:00|3403.41|3393.41|3407.13|3397.13|3407.13|3397.13|3403.41|3393.41|37
1621306930000|2021-05-18 03:02:10|3407.24|3397.24|3404.08|3394.08|3408.94|3398.94|3404.08|3394.08|39
1621306940000|2021-05-18 03:02:20|3404.31|3394.31|3400.64|3390.64|3404.31|3394.31|3400.4|3390.4|37
1621306950000|2021-05-18 03:02:30|3400.68|3390.68|3401.02|3391.02|3401.33|3391.33|3400.13|3390.13|38
1621306960000|2021-05-18 03:02:40|3401.11|3391.11|3401.9|3391.9|3402.17|3392.17|3401.07|3391.07|36
1621306970000|2021-05-18 03:02:50|3401.98|3391.98|3399.82|3389.82|3403.03|3393.03|3399.82|3389.82|35
1621306980000|2021-05-18 03:03:00|3399.91|3389.91|3400.05|3390.05|3401.49|3391.49|3399.91|3389.91|31
1621306990000|2021-05-18 03:03:10|3400.19|3390.19|3398.53|3388.53|3401.13|3391.13|3398.3|3388.3|37
1621307000000|2021-05-18 03:03:20|3398.58|3388.58|3399.74|3389.74|3400.6|3390.6|3398.58|3388.58|35
1621307010000|2021-05-18 03:03:30|3399.57|3389.57|3400.07|3390.07|3400.26|3390.26|3399.37|3389.37|32
1621307020000|2021-05-18 03:03:40|3400.62|3390.62|3402.39|3392.39|3402.63|3392.63|3400.62|3390.62|35
1621307030000|2021-05-18 03:03:50|3402.44|3392.44|3401.91|3391.91|3402.44|3392.44|3401.82|3391.82|34
1621307040000|2021-05-18 03:04:00|3402.02|3392.02|3401.55|3391.55|3402.29|3392.29|3401.04|3391.04|38
1621307050000|2021-05-18 03:04:10|3401.57|3391.57|3402.6|3392.6|3403.63|3393.63|3401.52|3391.52|32
1621307060000|2021-05-18 03:04:20|3402.57|3392.57|3402.1|3392.1|3402.97|3392.97|3401.77|3391.77|37
1621307070000|2021-05-18 03:04:30|3402.02|3392.02|3402.29|3392.29|3402.29|3392.29|3400.39|3390.39|36
1621307080000|2021-05-18 03:04:40|3402.28|3392.28|3400.38|3390.38|3402.61|3392.61|3400.38|3390.38|39
1621307090000|2021-05-18 03:04:50|3400.46|3390.46|3400.98|3390.98|3401.42|3391.42|3399.93|3389.93|36
1621307100000|2021-05-18 03:05:00|3400.94|3390.94|3398.45|3388.45|3401.05|3391.05|3398.43|3388.43|35
1621307110000|2021-05-18 03:05:10|3398.42|3388.42|3399.23|3389.23|3400.45|3390.45|3398.42|3388.42|35
1621307120000|2021-05-18 03:05:20|3399.18|3389.18|3398.12|3388.12|3399.18|3389.18|3398.02|3388.02|35
1621307130000|2021-05-18 03:05:30|3398.48|3388.48|3400.22|3390.22|3400.22|3390.22|3398.4|3388.4|32
1621307140000|2021-05-18 03:05:40|3400.19|3390.19|3399.34|3389.34|3400.19|3390.19|3398.65|3388.65|35
1621307150000|2021-05-18 03:05:50|3399.35|3389.35|3398.36|3388.36|3399.45|3389.45|3398.36|3388.36|22
1621307160000|2021-05-18 03:06:00|3398.43|3388.43|3397.48|3387.48|3398.43|3388.43|3396.52|3386.52|31
1621307170000|2021-05-18 03:06:10|3397.47|3387.47|3397.56|3387.56|3397.57|3387.57|3397.36|3387.36|25
1621307180000|2021-05-18 03:06:20|3397.41|3387.41|3396.78|3386.78|3397.41|3387.41|3396.57|3386.57|28
1621307190000|2021-05-18 03:06:30|3396.77|3386.77|3397.1|3387.1|3397.27|3387.27|3396.59|3386.59|35
1621307200000|2021-05-18 03:06:40|3397.11|3387.11|3397.25|3387.25|3397.25|3387.25|3396.97|3386.97|31
1621307210000|2021-05-18 03:06:50|3397.24|3387.24|3396.97|3386.97|3397.24|3387.24|3396.88|3386.88|27
1621307220000|2021-05-18 03:07:00|3397.01|3387.01|3402.32|3392.32|3402.32|3392.32|3396.92|3386.92|36
1621307230000|2021-05-18 03:07:10|3402.76|3392.76|3401.17|3391.17|3404.05|3394.05|3401.17|3391.17|39
1621307240000|2021-05-18 03:07:20|3401.3|3391.3|3399.28|3389.28|3401.4|3391.4|3399.28|3389.28|37
1621307250000|2021-05-18 03:07:30|3399.32|3389.32|3398.3|3388.3|3399.91|3389.91|3398.17|3388.17|38
1621307260000|2021-05-18 03:07:40|3398.4|3388.4|3399.21|3389.21|3399.21|3389.21|3397.67|3387.67|36
1621307270000|2021-05-18 03:07:50|3399.2|3389.2|3400.59|3390.59|3400.75|3390.75|3399.2|3389.2|32
1621307280000|2021-05-18 03:08:00|3400.67|3390.67|3399.12|3389.12|3400.74|3390.74|3398.61|3388.61|25
1621307290000|2021-05-18 03:08:10|3399.16|3389.16|3397.7|3387.7|3399.16|3389.16|3397.5|3387.5|38
1621307300000|2021-05-18 03:08:20|3397.75|3387.75|3394.5|3384.5|3398.28|3388.28|3394.3|3384.3|39
1621307310000|2021-05-18 03:08:30|3394.33|3384.33|3394.72|3384.72|3395.32|3385.32|3393.47|3383.47|40
1621307320000|2021-05-18 03:08:40|3394.79|3384.79|3397.24|3387.24|3397.24|3387.24|3394.79|3384.79|34
1621307330000|2021-05-18 03:08:50|3397.11|3387.11|3396.3|3386.3|3397.18|3387.18|3396.13|3386.13|28
1621307340000|2021-05-18 03:09:00|3396.46|3386.46|3398.43|3388.43|3399.65|3389.65|3396.46|3386.46|38
1621307350000|2021-05-18 03:09:10|3399.15|3389.15|3399.35|3389.35|3399.35|3389.35|3398.89|3388.89|32
1621307360000|2021-05-18 03:09:20|3399.33|3389.33|3402.09|3392.09|3402.61|3392.61|3399.13|3389.13|36
1621307370000|2021-05-18 03:09:30|3401.88|3391.88|3399.86|3389.86|3402.04|3392.04|3399.77|3389.77|35
1621307380000|2021-05-18 03:09:40|3399.78|3389.78|3396.43|3386.43|3399.85|3389.85|3395.84|3385.84|39
1621307390000|2021-05-18 03:09:50|3396.44|3386.44|3393.71|3383.71|3396.5|3386.5|3392.74|3382.74|38
1621307400000|2021-05-18 03:10:00|3393.8|3383.8|3394.56|3384.56|3394.6|3384.6|3393.03|3383.03|39
1621307410000|2021-05-18 03:10:10|3394.5|3384.5|3393.3|3383.3|3394.67|3384.67|3392.41|3382.41|37
1621307420000|2021-05-18 03:10:20|3392.94|3382.94|3392.54|3382.54|3393.72|3383.72|3392.46|3382.46|38
1621307430000|2021-05-18 03:10:30|3392.59|3382.59|3392.75|3382.75|3394.14|3384.14|3392.59|3382.59|36
1621307440000|2021-05-18 03:10:40|3392.74|3382.74|3393.48|3383.48|3393.6|3383.6|3392.46|3382.46|26
1621307450000|2021-05-18 03:10:50|3393.55|3383.55|3393.63|3383.63|3393.64|3383.64|3393.32|3383.32|31
1621307460000|2021-05-18 03:11:00|3393.62|3383.62|3396.85|3386.85|3396.85|3386.85|3393.61|3383.61|31
1621307470000|2021-05-18 03:11:10|3397.13|3387.13|3395.5|3385.5|3398.42|3388.42|3395.42|3385.42|38
1621307480000|2021-05-18 03:11:20|3395.39|3385.39|3393.22|3383.22|3395.53|3385.53|3392.52|3382.52|39
1621307490000|2021-05-18 03:11:30|3393.26|3383.26|3396.31|3386.31|3396.31|3386.31|3393.03|3383.03|38
1621307500000|2021-05-18 03:11:40|3396.5|3386.5|3397.39|3387.39|3397.39|3387.39|3396|3386|33
1621307510000|2021-05-18 03:11:50|3397.4|3387.4|3396.45|3386.45|3397.51|3387.51|3396.45|3386.45|34
1621307520000|2021-05-18 03:12:00|3396.37|3386.37|3398.37|3388.37|3398.37|3388.37|3396.1|3386.1|33
1621307530000|2021-05-18 03:12:10|3397.93|3387.93|3397.62|3387.62|3399.81|3389.81|3397.62|3387.62|39
1621307540000|2021-05-18 03:12:20|3397.61|3387.61|3400.55|3390.55|3400.55|3390.55|3397.47|3387.47|36
1621307550000|2021-05-18 03:12:30|3400.61|3390.61|3403.45|3393.45|3403.45|3393.45|3400.55|3390.55|36
1621307560000|2021-05-18 03:12:40|3403.46|3393.46|3404.25|3394.25|3405.82|3395.82|3403.34|3393.34|39
1621307570000|2021-05-18 03:12:50|3403.96|3393.96|3401.51|3391.51|3404.07|3394.07|3401.51|3391.51|39
1621307580000|2021-05-18 03:13:00|3401.5|3391.5|3399.95|3389.95|3401.66|3391.66|3399.95|3389.95|37
1621307590000|2021-05-18 03:13:10|3399.97|3389.97|3398.42|3388.42|3400.05|3390.05|3398.42|3388.42|35
1621307600000|2021-05-18 03:13:20|3398.26|3388.26|3397.83|3387.83|3398.72|3388.72|3396.29|3386.29|34
1621307610000|2021-05-18 03:13:30|3397.75|3387.75|3396.9|3386.9|3398.63|3388.63|3396.1|3386.1|35
1621307620000|2021-05-18 03:13:40|3396.81|3386.81|3394.5|3384.5|3396.88|3386.88|3393.87|3383.87|36
1621307630000|2021-05-18 03:13:50|3394.68|3384.68|3396.38|3386.38|3396.7|3386.7|3394.66|3384.66|36
1621307640000|2021-05-18 03:14:00|3396.33|3386.33|3396.33|3386.33|3396.55|3386.55|3395.69|3385.69|35
1621307650000|2021-05-18 03:14:10|3395.79|3385.79|3396.69|3386.69|3396.69|3386.69|3395.62|3385.62|23
1621307660000|2021-05-18 03:14:20|3396.85|3386.85|3400.78|3390.78|3400.78|3390.78|3396.04|3386.04|35
1621307670000|2021-05-18 03:14:30|3400.79|3390.79|3399.11|3389.11|3401.24|3391.24|3398.58|3388.58|39
1621307680000|2021-05-18 03:14:40|3399.59|3389.59|3401.08|3391.08|3401.87|3391.87|3399.59|3389.59|38
1621307690000|2021-05-18 03:14:50|3401.1|3391.1|3401.62|3391.62|3401.62|3391.62|3400.97|3390.97|26
1621307700000|2021-05-18 03:15:00|3401.4|3391.4|3397.57|3387.57|3402.39|3392.39|3396.7|3386.7|38
1621307710000|2021-05-18 03:15:10|3398.15|3388.15|3400.53|3390.53|3401.42|3391.42|3397.94|3387.94|38
1621307720000|2021-05-18 03:15:20|3400.7|3390.7|3401.06|3391.06|3401.75|3391.75|3398.81|3388.81|39
1621307730000|2021-05-18 03:15:30|3401.08|3391.08|3404.68|3394.68|3404.96|3394.96|3401.08|3391.08|38
1621307740000|2021-05-18 03:15:40|3404.81|3394.81|3403.53|3393.53|3404.81|3394.81|3403.44|3393.44|37
1621307750000|2021-05-18 03:15:50|3403.69|3393.69|3406.03|3396.03|3406.37|3396.37|3403.69|3393.69|37
1621307760000|2021-05-18 03:16:00|3406.07|3396.07|3404.85|3394.85|3406.16|3396.16|3404.45|3394.45|33
1621307770000|2021-05-18 03:16:10|3404.88|3394.88|3407.3|3397.3|3407.95|3397.95|3404.71|3394.71|33
1621307780000|2021-05-18 03:16:20|3406.5|3396.5|3407.38|3397.38|3407.38|3397.38|3405.86|3395.86|35
1621307790000|2021-05-18 03:16:30|3407.41|3397.41|3409.69|3399.69|3409.93|3399.93|3407.41|3397.41|39
1621307800000|2021-05-18 03:16:40|3409.51|3399.51|3406.42|3396.42|3409.86|3399.86|3406.42|3396.42|38
1621307810000|2021-05-18 03:16:50|3406.34|3396.34|3405.46|3395.46|3406.38|3396.38|3404.93|3394.93|36
1621307820000|2021-05-18 03:17:00|3405.83|3395.83|3402.68|3392.68|3405.83|3395.83|3402.65|3392.65|35
1621307830000|2021-05-18 03:17:10|3402.77|3392.77|3402.3|3392.3|3402.77|3392.77|3399.99|3389.99|37
1621307840000|2021-05-18 03:17:20|3402.17|3392.17|3398.85|3388.85|3402.26|3392.26|3397.6|3387.6|38
1621307850000|2021-05-18 03:17:30|3398.69|3388.69|3397.21|3387.21|3399.51|3389.51|3396.7|3386.7|36
1621307860000|2021-05-18 03:17:40|3397.1|3387.1|3393.77|3383.77|3397.1|3387.1|3393.1|3383.1|38
1621307870000|2021-05-18 03:17:50|3394.34|3384.34|3393.14|3383.14|3395.87|3385.87|3393.06|3383.06|35
1621307880000|2021-05-18 03:18:00|3393.17|3383.17|3390.19|3380.19|3393.24|3383.24|3388.5|3378.5|38
1621307890000|2021-05-18 03:18:10|3390.15|3380.15|3392.11|3382.11|3392.56|3382.56|3389.46|3379.46|39
1621307900000|2021-05-18 03:18:20|3392.21|3382.21|3387.97|3377.97|3392.21|3382.21|3387.2|3377.2|40
1621307910000|2021-05-18 03:18:30|3388.7|3378.7|3386.07|3376.07|3389.14|3379.14|3385.96|3375.96|37
1621307920000|2021-05-18 03:18:40|3386.09|3376.09|3387.63|3377.63|3387.63|3377.63|3385.11|3375.11|38
1621307930000|2021-05-18 03:18:50|3387.34|3377.34|3385.79|3375.79|3387.34|3377.34|3384.34|3374.34|37
1621307940000|2021-05-18 03:19:00|3385.78|3375.78|3391.64|3381.64|3391.64|3381.64|3385.6|3375.6|35
1621307950000|2021-05-18 03:19:10|3391.99|3381.99|3391.75|3381.75|3395.06|3385.06|3391.38|3381.38|39
1621307960000|2021-05-18 03:19:20|3391.99|3381.99|3391.97|3381.97|3394.6|3384.6|3389.64|3379.64|38
1621307970000|2021-05-18 03:19:30|3391.52|3381.52|3391.74|3381.74|3392.94|3382.94|3390.73|3380.73|38
1621307980000|2021-05-18 03:19:40|3391.87|3381.87|3391.91|3381.91|3393.9|3383.9|3391.82|3381.82|38
1621307990000|2021-05-18 03:19:50|3391.83|3381.83|3392.02|3382.02|3392.59|3382.59|3390.29|3380.29|34
1621308000000|2021-05-18 03:20:00|3392.12|3382.12|3394.7|3384.7|3394.72|3384.72|3391.76|3381.76|37
1621308010000|2021-05-18 03:20:10|3394.97|3384.97|3392.17|3382.17|3395.19|3385.19|3392.17|3382.17|38
1621308020000|2021-05-18 03:20:20|3392.18|3382.18|3393.71|3383.71|3395.09|3385.09|3392.17|3382.17|39
1621308030000|2021-05-18 03:20:30|3393.55|3383.55|3393.4|3383.4|3393.55|3383.55|3392.96|3382.96|32
1621308040000|2021-05-18 03:20:40|3393.45|3383.45|3395.73|3385.73|3397.04|3387.04|3393.45|3383.45|37
1621308050000|2021-05-18 03:20:50|3395.56|3385.56|3395|3385|3395.98|3385.98|3395|3385|36
1621308060000|2021-05-18 03:21:00|3394.87|3384.87|3398.04|3388.04|3398.19|3388.19|3394.21|3384.21|37
1621308070000|2021-05-18 03:21:10|3397.9|3387.9|3396.24|3386.24|3398.11|3388.11|3395.66|3385.66|32
1621308080000|2021-05-18 03:21:20|3395.77|3385.77|3393.75|3383.75|3395.91|3385.91|3393.75|3383.75|33
1621308090000|2021-05-18 03:21:30|3393.91|3383.91|3393.72|3383.72|3395.41|3385.41|3393.24|3383.24|34
1621308100000|2021-05-18 03:21:40|3393.68|3383.68|3393.11|3383.11|3393.68|3383.68|3391.94|3381.94|28
1621308110000|2021-05-18 03:21:50|3393.25|3383.25|3392.77|3382.77|3393.51|3383.51|3391.74|3381.74|33
1621308120000|2021-05-18 03:22:00|3392.84|3382.84|3396.67|3386.67|3396.72|3386.72|3392.72|3382.72|35
1621308130000|2021-05-18 03:22:10|3396.73|3386.73|3397.15|3387.15|3397.19|3387.19|3396.41|3386.41|34
1621308140000|2021-05-18 03:22:20|3397.16|3387.16|3397.24|3387.24|3398.14|3388.14|3397.15|3387.15|29
1621308150000|2021-05-18 03:22:30|3397.23|3387.23|3397.25|3387.25|3397.28|3387.28|3396.62|3386.62|28
1621308160000|2021-05-18 03:22:40|3397.2|3387.2|3397.38|3387.38|3397.41|3387.41|3395.59|3385.59|34
1621308170000|2021-05-18 03:22:50|3397.41|3387.41|3395.45|3385.45|3397.98|3387.98|3395.45|3385.45|32
1621308180000|2021-05-18 03:23:00|3395.48|3385.48|3397.91|3387.91|3397.91|3387.91|3395.24|3385.24|27
1621308190000|2021-05-18 03:23:10|3397.63|3387.63|3395.63|3385.63|3397.73|3387.73|3395.63|3385.63|25
1621308200000|2021-05-18 03:23:20|3395.66|3385.66|3395.53|3385.53|3395.99|3385.99|3395.33|3385.33|24
1621308210000|2021-05-18 03:23:30|3395.54|3385.54|3397|3387|3397.56|3387.56|3395.54|3385.54|32
1621308220000|2021-05-18 03:23:40|3397.1|3387.1|3397.83|3387.83|3398.22|3388.22|3397.1|3387.1|28
1621308230000|2021-05-18 03:23:50|3397.92|3387.92|3397.62|3387.62|3398.01|3388.01|3397.43|3387.43|24
1621308240000|2021-05-18 03:24:00|3397.61|3387.61|3398.35|3388.35|3398.35|3388.35|3397.58|3387.58|14
1621308250000|2021-05-18 03:24:10|3398.07|3388.07|3395.78|3385.78|3398.07|3388.07|3395.68|3385.68|38
1621308260000|2021-05-18 03:24:20|3395.81|3385.81|3394.26|3384.26|3396.34|3386.34|3394.07|3384.07|37
1621308270000|2021-05-18 03:24:30|3394.25|3384.25|3396.58|3386.58|3396.58|3386.58|3393.88|3383.88|29
1621308280000|2021-05-18 03:24:40|3396.43|3386.43|3398.24|3388.24|3398.44|3388.44|3396.26|3386.26|37
1621308290000|2021-05-18 03:24:50|3398.33|3388.33|3398.09|3388.09|3398.42|3388.42|3398.06|3388.06|27
1621308300000|2021-05-18 03:25:00|3397.91|3387.91|3398.82|3388.82|3399.08|3389.08|3397.91|3387.91|33
1621308310000|2021-05-18 03:25:10|3398.78|3388.78|3397.56|3387.56|3398.93|3388.93|3397.56|3387.56|26
1621308320000|2021-05-18 03:25:20|3397.5|3387.5|3399.44|3389.44|3399.81|3389.81|3397.5|3387.5|35
1621308330000|2021-05-18 03:25:30|3399.58|3389.58|3400.76|3390.76|3400.85|3390.85|3399.14|3389.14|31
1621308340000|2021-05-18 03:25:40|3400.94|3390.94|3401.43|3391.43|3402.54|3392.54|3400.82|3390.82|36
1621308350000|2021-05-18 03:25:50|3401.61|3391.61|3400.31|3390.31|3402.8|3392.8|3400.24|3390.24|35
1621308360000|2021-05-18 03:26:00|3400.24|3390.24|3398.96|3388.96|3400.62|3390.62|3398.65|3388.65|35
1621308370000|2021-05-18 03:26:10|3398.9|3388.9|3398.35|3388.35|3399.37|3389.37|3398.06|3388.06|32
1621308380000|2021-05-18 03:26:20|3398.16|3388.16|3396.57|3386.57|3398.21|3388.21|3396.45|3386.45|28
1621308390000|2021-05-18 03:26:30|3396.55|3386.55|3398.22|3388.22|3398.22|3388.22|3396.29|3386.29|26
1621308400000|2021-05-18 03:26:40|3398.2|3388.2|3394.86|3384.86|3398.2|3388.2|3394.78|3384.78|34
1621308410000|2021-05-18 03:26:50|3394.93|3384.93|3394.65|3384.65|3395.49|3385.49|3394.06|3384.06|35
1621308420000|2021-05-18 03:27:00|3394.19|3384.19|3395.94|3385.94|3396.11|3386.11|3393.92|3383.92|33
1621308430000|2021-05-18 03:27:10|3395.72|3385.72|3393.54|3383.54|3395.73|3385.73|3393.54|3383.54|32
1621308440000|2021-05-18 03:27:20|3393.53|3383.53|3394.47|3384.47|3394.47|3384.47|3392.29|3382.29|36
1621308450000|2021-05-18 03:27:30|3394.44|3384.44|3395.5|3385.5|3395.74|3385.74|3394.44|3384.44|33
1621308460000|2021-05-18 03:27:40|3395.53|3385.53|3397.86|3387.86|3399.03|3389.03|3395.49|3385.49|40
1621308470000|2021-05-18 03:27:50|3397.76|3387.76|3395.64|3385.64|3398.18|3388.18|3395.5|3385.5|33
1621308480000|2021-05-18 03:28:00|3395.53|3385.53|3395.25|3385.25|3395.88|3385.88|3394.57|3384.57|34
1621308490000|2021-05-18 03:28:10|3395.15|3385.15|3395.23|3385.23|3395.61|3385.61|3395.14|3385.14|32
1621308500000|2021-05-18 03:28:20|3395.5|3385.5|3396.25|3386.25|3396.37|3386.37|3395.46|3385.46|18
1621308510000|2021-05-18 03:28:30|3396.24|3386.24|3397.69|3387.69|3397.89|3387.89|3395.63|3385.63|33
1621308520000|2021-05-18 03:28:40|3397.72|3387.72|3398.84|3388.84|3399.15|3389.15|3397.54|3387.54|30
1621308530000|2021-05-18 03:28:50|3398.82|3388.82|3402.41|3392.41|3402.77|3392.77|3398.82|3388.82|37
1621308540000|2021-05-18 03:29:00|3401.79|3391.79|3400.65|3390.65|3401.79|3391.79|3399.99|3389.99|39
1621308550000|2021-05-18 03:29:10|3400.62|3390.62|3403.14|3393.14|3403.19|3393.19|3400.6|3390.6|37
1621308560000|2021-05-18 03:29:20|3403.11|3393.11|3407.55|3397.55|3407.9|3397.9|3403.11|3393.11|39
1621308570000|2021-05-18 03:29:30|3407.56|3397.56|3410.88|3400.88|3411.49|3401.49|3406.7|3396.7|40
1621308580000|2021-05-18 03:29:40|3411.14|3401.14|3411.08|3401.08|3411.88|3401.88|3409.66|3399.66|40
1621308590000|2021-05-18 03:29:50|3410.93|3400.93|3407.47|3397.47|3410.93|3400.93|3407.29|3397.29|35
1621308600000|2021-05-18 03:30:00|3407.69|3397.69|3409.44|3399.44|3409.75|3399.75|3407.69|3397.69|38
1621308610000|2021-05-18 03:30:10|3409.64|3399.64|3409.73|3399.73|3409.73|3399.73|3408.71|3398.71|36
1621308620000|2021-05-18 03:30:20|3409.79|3399.79|3410.38|3400.38|3410.38|3400.38|3409.52|3399.52|34
1621308630000|2021-05-18 03:30:30|3410.17|3400.17|3409.99|3399.99|3410.77|3400.77|3409.99|3399.99|32
1621308640000|2021-05-18 03:30:40|3410.18|3400.18|3410.71|3400.71|3410.88|3400.88|3410.17|3400.17|33
1621308650000|2021-05-18 03:30:50|3410.7|3400.7|3406.52|3396.52|3410.71|3400.71|3406.52|3396.52|39
1621308660000|2021-05-18 03:31:00|3406.53|3396.53|3405.83|3395.83|3407.59|3397.59|3405.79|3395.79|39
1621308670000|2021-05-18 03:31:10|3405.76|3395.76|3401.48|3391.48|3405.8|3395.8|3401.45|3391.45|38
1621308680000|2021-05-18 03:31:20|3401.74|3391.74|3398.46|3388.46|3401.74|3391.74|3398.46|3388.46|38
1621308690000|2021-05-18 03:31:30|3398.35|3388.35|3401.42|3391.42|3401.44|3391.44|3398.19|3388.19|37
1621308700000|2021-05-18 03:31:40|3401.18|3391.18|3402.64|3392.64|3403.48|3393.48|3401.18|3391.18|39
1621308710000|2021-05-18 03:31:50|3402.67|3392.67|3398.84|3388.84|3402.67|3392.67|3398.6|3388.6|39
1621308720000|2021-05-18 03:32:00|3399.1|3389.1|3399.42|3389.42|3399.81|3389.81|3398.72|3388.72|31
1621308730000|2021-05-18 03:32:10|3399.43|3389.43|3398.14|3388.14|3399.61|3389.61|3397.4|3387.4|27
1621308740000|2021-05-18 03:32:20|3398.12|3388.12|3397.51|3387.51|3398.41|3388.41|3397.44|3387.44|31
1621308750000|2021-05-18 03:32:30|3397.43|3387.43|3400.82|3390.82|3400.82|3390.82|3397.41|3387.41|32
1621308760000|2021-05-18 03:32:40|3400.77|3390.77|3397.25|3387.25|3400.78|3390.78|3397.1|3387.1|36
1621308770000|2021-05-18 03:32:50|3397.27|3387.27|3397.84|3387.84|3397.84|3387.84|3397.11|3387.11|26
1621308780000|2021-05-18 03:33:00|3397.65|3387.65|3395.81|3385.81|3397.75|3387.75|3395.63|3385.63|32
1621308790000|2021-05-18 03:33:10|3395.73|3385.73|3396.72|3386.72|3396.81|3386.81|3394.98|3384.98|32
1621308800000|2021-05-18 03:33:20|3397.01|3387.01|3398.82|3388.82|3399.19|3389.19|3396.69|3386.69|35
1621308810000|2021-05-18 03:33:30|3398.83|3388.83|3401.09|3391.09|3401.19|3391.19|3398.81|3388.81|38
1621308820000|2021-05-18 03:33:40|3400.75|3390.75|3401.99|3391.99|3403.57|3393.57|3398.55|3388.55|37
1621308830000|2021-05-18 03:33:50|3402.63|3392.63|3406.85|3396.85|3407.01|3397.01|3402.04|3392.04|38
1621308840000|2021-05-18 03:34:00|3407.36|3397.36|3405.72|3395.72|3407.36|3397.36|3405.26|3395.26|36
1621308850000|2021-05-18 03:34:10|3405.8|3395.8|3407.86|3397.86|3408.12|3398.12|3405.21|3395.21|38
1621308860000|2021-05-18 03:34:20|3407.85|3397.85|3411.15|3401.15|3411.46|3401.46|3407.85|3397.85|37
1621308870000|2021-05-18 03:34:30|3411.23|3401.23|3411|3401|3411.43|3401.43|3410.63|3400.63|37
1621308880000|2021-05-18 03:34:40|3410.88|3400.88|3408.63|3398.63|3411.21|3401.21|3408.63|3398.63|37
1621308890000|2021-05-18 03:34:50|3408.86|3398.86|3410.19|3400.19|3410.19|3400.19|3408.56|3398.56|34
1621308900000|2021-05-18 03:35:00|3410.2|3400.2|3410.71|3400.71|3410.96|3400.96|3409.86|3399.86|36
1621308910000|2021-05-18 03:35:10|3410.7|3400.7|3409.68|3399.68|3410.7|3400.7|3408.97|3398.97|37
1621308920000|2021-05-18 03:35:20|3409.9|3399.9|3407.71|3397.71|3409.92|3399.92|3407.71|3397.71|35
1621308930000|2021-05-18 03:35:30|3406.9|3396.9|3403.57|3393.57|3406.9|3396.9|3403.57|3393.57|37
1621308940000|2021-05-18 03:35:40|3403.75|3393.75|3404.3|3394.3|3404.3|3394.3|3401.73|3391.73|39
1621308950000|2021-05-18 03:35:50|3404.22|3394.22|3402.57|3392.57|3405.19|3395.19|3402.57|3392.57|39
1621308960000|2021-05-18 03:36:00|3402.58|3392.58|3406.38|3396.38|3406.65|3396.65|3402.35|3392.35|36
1621308970000|2021-05-18 03:36:10|3406.35|3396.35|3406.2|3396.2|3407.06|3397.06|3405.75|3395.75|38
1621308980000|2021-05-18 03:36:20|3406.18|3396.18|3404.42|3394.42|3406.64|3396.64|3404.17|3394.17|40
1621308990000|2021-05-18 03:36:30|3404.64|3394.64|3406.15|3396.15|3406.21|3396.21|3404.45|3394.45|31
1621309000000|2021-05-18 03:36:40|3406.11|3396.11|3405.84|3395.84|3406.13|3396.13|3405.73|3395.73|23
1621309010000|2021-05-18 03:36:50|3405.75|3395.75|3406.77|3396.77|3408.39|3398.39|3405.75|3395.75|38
1621309020000|2021-05-18 03:37:00|3406.97|3396.97|3406.61|3396.61|3407.76|3397.76|3405.85|3395.85|34
1621309030000|2021-05-18 03:37:10|3406.49|3396.49|3403.32|3393.32|3406.57|3396.57|3402.91|3392.91|38
1621309040000|2021-05-18 03:37:20|3403.31|3393.31|3402.37|3392.37|3403.31|3393.31|3401.94|3391.94|33
1621309050000|2021-05-18 03:37:30|3402.43|3392.43|3403.09|3393.09|3403.09|3393.09|3401.44|3391.44|34
1621309060000|2021-05-18 03:37:40|3403.11|3393.11|3402.03|3392.03|3403.11|3393.11|3402.03|3392.03|32
1621309070000|2021-05-18 03:37:50|3401.93|3391.93|3401.77|3391.77|3401.93|3391.93|3400.92|3390.92|34
1621309080000|2021-05-18 03:38:00|3401.7|3391.7|3402.83|3392.83|3402.85|3392.85|3401.47|3391.47|30
1621309090000|2021-05-18 03:38:10|3402.7|3392.7|3400.75|3390.75|3402.84|3392.84|3400.75|3390.75|30
1621309100000|2021-05-18 03:38:20|3400.67|3390.67|3398.54|3388.54|3400.67|3390.67|3398.54|3388.54|33
1621309110000|2021-05-18 03:38:30|3398.55|3388.55|3399.37|3389.37|3399.65|3389.65|3397.37|3387.37|32
1621309120000|2021-05-18 03:38:40|3399.38|3389.38|3397.78|3387.78|3399.38|3389.38|3397.77|3387.77|36
1621309130000|2021-05-18 03:38:50|3397.8|3387.8|3398.5|3388.5|3398.54|3388.54|3397.77|3387.77|33
1621309140000|2021-05-18 03:39:00|3398.54|3388.54|3397.11|3387.11|3398.72|3388.72|3397.08|3387.08|29
1621309150000|2021-05-18 03:39:10|3397.13|3387.13|3396.35|3386.35|3397.27|3387.27|3396.26|3386.26|37
1621309160000|2021-05-18 03:39:20|3396.36|3386.36|3394.4|3384.4|3396.36|3386.36|3394.14|3384.14|34
1621309170000|2021-05-18 03:39:30|3394.11|3384.11|3393.8|3383.8|3395.43|3385.43|3393.77|3383.77|37
1621309180000|2021-05-18 03:39:40|3393.79|3383.79|3394.22|3384.22|3394.54|3384.54|3393.57|3383.57|35
1621309190000|2021-05-18 03:39:50|3394.32|3384.32|3394.83|3384.83|3395.44|3385.44|3394.32|3384.32|33
1621309200000|2021-05-18 03:40:00|3394.87|3384.87|3393.2|3383.2|3394.99|3384.99|3392.87|3382.87|30
1621309210000|2021-05-18 03:40:10|3393.26|3383.26|3392.93|3382.93|3394.56|3384.56|3392.93|3382.93|35
1621309220000|2021-05-18 03:40:20|3392.44|3382.44|3392.18|3382.18|3393.46|3383.46|3389.41|3379.41|39
1621309230000|2021-05-18 03:40:30|3392.35|3382.35|3391.84|3381.84|3393.32|3383.32|3391.7|3381.7|30
1621309240000|2021-05-18 03:40:40|3391.83|3381.83|3390.45|3380.45|3391.83|3381.83|3390.09|3380.09|34
1621309250000|2021-05-18 03:40:50|3390.43|3380.43|3390.37|3380.37|3390.96|3380.96|3389.6|3379.6|30
1621309260000|2021-05-18 03:41:00|3390.85|3380.85|3392.48|3382.48|3392.48|3382.48|3390.85|3380.85|29
1621309270000|2021-05-18 03:41:10|3392.49|3382.49|3392.57|3382.57|3394.49|3384.49|3392.41|3382.41|35
1621309280000|2021-05-18 03:41:20|3392.56|3382.56|3386.37|3376.37|3392.56|3382.56|3386.37|3376.37|37
1621309290000|2021-05-18 03:41:30|3385.92|3375.92|3386.15|3376.15|3387.16|3377.16|3385.66|3375.66|36
1621309300000|2021-05-18 03:41:40|3386.04|3376.04|3385.36|3375.36|3387.37|3377.37|3385.36|3375.36|37
1621309310000|2021-05-18 03:41:50|3385.17|3375.17|3385.84|3375.84|3385.96|3375.96|3384.71|3374.71|36
1621309320000|2021-05-18 03:42:00|3385.67|3375.67|3387.26|3377.26|3388.46|3378.46|3385.67|3375.67|38
1621309330000|2021-05-18 03:42:10|3387.22|3377.22|3384.48|3374.48|3387.22|3377.22|3384.43|3374.43|35
1621309340000|2021-05-18 03:42:20|3384.47|3374.47|3383.96|3373.96|3384.56|3374.56|3383.07|3373.07|37
1621309350000|2021-05-18 03:42:30|3383.68|3373.68|3385.3|3375.3|3385.4|3375.4|3383.33|3373.33|39
1621309360000|2021-05-18 03:42:40|3385.29|3375.29|3386.97|3376.97|3387.47|3377.47|3385.28|3375.28|37
1621309370000|2021-05-18 03:42:50|3387.07|3377.07|3386.93|3376.93|3387.46|3377.46|3386.66|3376.66|26
1621309380000|2021-05-18 03:43:00|3386.94|3376.94|3386.36|3376.36|3387.04|3377.04|3385.74|3375.74|36
1621309390000|2021-05-18 03:43:10|3386.71|3376.71|3387.66|3377.66|3387.72|3377.72|3386.41|3376.41|27
1621309400000|2021-05-18 03:43:20|3387.61|3377.61|3388.58|3378.58|3388.68|3378.68|3387.55|3377.55|27
1621309410000|2021-05-18 03:43:30|3388.57|3378.57|3387.87|3377.87|3388.58|3378.58|3387.81|3377.81|34
1621309420000|2021-05-18 03:43:40|3387.92|3377.92|3388.18|3378.18|3388.2|3378.2|3387.89|3377.89|15
1621309430000|2021-05-18 03:43:50|3388.26|3378.26|3392.09|3382.09|3392.1|3382.1|3388.26|3378.26|31
1621309440000|2021-05-18 03:44:00|3391.99|3381.99|3389.81|3379.81|3391.99|3381.99|3389.81|3379.81|30
1621309450000|2021-05-18 03:44:10|3390.02|3380.02|3390.42|3380.42|3390.65|3380.65|3389.45|3379.45|30
1621309460000|2021-05-18 03:44:20|3390.4|3380.4|3390.31|3380.31|3390.53|3380.53|3390.12|3380.12|28
1621309470000|2021-05-18 03:44:30|3390.29|3380.29|3388.14|3378.14|3390.29|3380.29|3387.79|3377.79|34
1621309480000|2021-05-18 03:44:40|3388.24|3378.24|3387.91|3377.91|3388.24|3378.24|3387.56|3377.56|36
1621309490000|2021-05-18 03:44:50|3387.92|3377.92|3386.7|3376.7|3389.1|3379.1|3385.72|3375.72|37
1621309500000|2021-05-18 03:45:00|3386.71|3376.71|3386.36|3376.36|3386.74|3376.74|3385.95|3375.95|35
1621309510000|2021-05-18 03:45:10|3386.54|3376.54|3385.12|3375.12|3386.65|3376.65|3385.12|3375.12|31
1621309520000|2021-05-18 03:45:20|3384.97|3374.97|3386.69|3376.69|3386.76|3376.76|3384.97|3374.97|40
1621309530000|2021-05-18 03:45:30|3387.1|3377.1|3390.96|3380.96|3392.1|3382.1|3387.1|3377.1|38
1621309540000|2021-05-18 03:45:40|3391.67|3381.67|3392.63|3382.63|3393.09|3383.09|3390.98|3380.98|38
1621309550000|2021-05-18 03:45:50|3392.84|3382.84|3390.95|3380.95|3392.92|3382.92|3390.95|3380.95|34
1621309560000|2021-05-18 03:46:00|3390.67|3380.67|3391.13|3381.13|3391.14|3381.14|3389.54|3379.54|38
1621309570000|2021-05-18 03:46:10|3391.11|3381.11|3394.47|3384.47|3394.47|3384.47|3391.11|3381.11|37
1621309580000|2021-05-18 03:46:20|3394.26|3384.26|3393.39|3383.39|3394.8|3384.8|3393.08|3383.08|35
1621309590000|2021-05-18 03:46:30|3393.29|3383.29|3393.77|3383.77|3393.89|3383.89|3392.12|3382.12|38
1621309600000|2021-05-18 03:46:40|3393.97|3383.97|3391.47|3381.47|3394|3384|3391.47|3381.47|35
1621309610000|2021-05-18 03:46:50|3391.46|3381.46|3391.75|3381.75|3391.95|3381.95|3391.29|3381.29|33
1621309620000|2021-05-18 03:47:00|3391.74|3381.74|3391.37|3381.37|3392.69|3382.69|3391.37|3381.37|30
1621309630000|2021-05-18 03:47:10|3390.94|3380.94|3393.57|3383.57|3393.57|3383.57|3390.81|3380.81|36
1621309640000|2021-05-18 03:47:20|3393.58|3383.58|3392.75|3382.75|3394.34|3384.34|3392.68|3382.68|33
1621309650000|2021-05-18 03:47:30|3392.84|3382.84|3395.21|3385.21|3395.34|3385.34|3392.84|3382.84|32
1621309660000|2021-05-18 03:47:40|3395.13|3385.13|3394.03|3384.03|3395.27|3385.27|3394.02|3384.02|36
1621309670000|2021-05-18 03:47:50|3394.07|3384.07|3393.27|3383.27|3394.23|3384.23|3393.27|3383.27|33
1621309680000|2021-05-18 03:48:00|3392.76|3382.76|3393.21|3383.21|3393.65|3383.65|3392.6|3382.6|29
1621309690000|2021-05-18 03:48:10|3393.3|3383.3|3392.08|3382.08|3393.47|3383.47|3392.08|3382.08|31
1621309700000|2021-05-18 03:48:20|3391.95|3381.95|3393.26|3383.26|3393.86|3383.86|3391.67|3381.67|34
1621309710000|2021-05-18 03:48:30|3393.11|3383.11|3392.84|3382.84|3393.85|3383.85|3392.74|3382.74|31
1621309720000|2021-05-18 03:48:40|3392.7|3382.7|3392.85|3382.85|3393.03|3383.03|3391.92|3381.92|32
1621309730000|2021-05-18 03:48:50|3392.78|3382.78|3394.96|3384.96|3395.1|3385.1|3392.48|3382.48|31
1621309740000|2021-05-18 03:49:00|3394.99|3384.99|3392.45|3382.45|3395.19|3385.19|3392.45|3382.45|35
1621309750000|2021-05-18 03:49:10|3392.53|3382.53|3394.63|3384.63|3394.94|3384.94|3392.1|3382.1|29
1621309760000|2021-05-18 03:49:20|3394.71|3384.71|3396.21|3386.21|3396.34|3386.34|3394.7|3384.7|27
1621309770000|2021-05-18 03:49:30|3396.08|3386.08|3392.87|3382.87|3396.15|3386.15|3392.87|3382.87|39
1621309780000|2021-05-18 03:49:40|3392.72|3382.72|3392.83|3382.83|3392.91|3382.91|3391.92|3381.92|35
1621309790000|2021-05-18 03:49:50|3392.8|3382.8|3396.18|3386.18|3396.18|3386.18|3392.8|3382.8|30
1621309800000|2021-05-18 03:50:00|3396.38|3386.38|3394.84|3384.84|3396.87|3386.87|3394.46|3384.46|32
1621309810000|2021-05-18 03:50:10|3394.93|3384.93|3393.53|3383.53|3394.93|3384.93|3393.45|3383.45|32
1621309820000|2021-05-18 03:50:20|3393.47|3383.47|3393.94|3383.94|3393.94|3383.94|3393.32|3383.32|34
1621309830000|2021-05-18 03:50:30|3393.95|3383.95|3394.24|3384.24|3394.42|3384.42|3393.4|3383.4|32
1621309840000|2021-05-18 03:50:40|3394.34|3384.34|3394.85|3384.85|3395.33|3385.33|3394.34|3384.34|30
1621309850000|2021-05-18 03:50:50|3394.82|3384.82|3394.79|3384.79|3395.21|3385.21|3394.4|3384.4|30
1621309860000|2021-05-18 03:51:00|3394.8|3384.8|3395.51|3385.51|3395.55|3385.55|3394.74|3384.74|19
1621309870000|2021-05-18 03:51:10|3395.53|3385.53|3395.75|3385.75|3396.29|3386.29|3395.15|3385.15|34
1621309880000|2021-05-18 03:51:20|3395.7|3385.7|3397.08|3387.08|3397.58|3387.58|3395.63|3385.63|32
1621309890000|2021-05-18 03:51:30|3397.13|3387.13|3396.9|3386.9|3397.15|3387.15|3396.08|3386.08|28
1621309900000|2021-05-18 03:51:40|3396.93|3386.93|3398.04|3388.04|3398.65|3388.65|3396.82|3386.82|35
1621309910000|2021-05-18 03:51:50|3397.76|3387.76|3395.63|3385.63|3397.76|3387.76|3395.31|3385.31|36
1621309920000|2021-05-18 03:52:00|3395.7|3385.7|3398.53|3388.53|3398.75|3388.75|3395.4|3385.4|39
1621309930000|2021-05-18 03:52:10|3398.58|3388.58|3398.29|3388.29|3398.93|3388.93|3398.01|3388.01|33
1621309940000|2021-05-18 03:52:20|3398.14|3388.14|3398.17|3388.17|3398.78|3388.78|3398.1|3388.1|28
1621309950000|2021-05-18 03:52:30|3398.24|3388.24|3396.65|3386.65|3398.24|3388.24|3396.49|3386.49|35
1621309960000|2021-05-18 03:52:40|3396.64|3386.64|3396.85|3386.85|3396.89|3386.89|3396.56|3386.56|21
1621309970000|2021-05-18 03:52:50|3396.87|3386.87|3399.04|3389.04|3399.04|3389.04|3396.87|3386.87|33
1621309980000|2021-05-18 03:53:00|3399.12|3389.12|3401.41|3391.41|3401.67|3391.67|3399.07|3389.07|38
1621309990000|2021-05-18 03:53:10|3401.14|3391.14|3400.89|3390.89|3401.63|3391.63|3400.19|3390.19|37
1621310000000|2021-05-18 03:53:20|3401.15|3391.15|3400.01|3390.01|3401.59|3391.59|3399.93|3389.93|35
1621310010000|2021-05-18 03:53:30|3400.03|3390.03|3399.55|3389.55|3400.4|3390.4|3399.47|3389.47|32
1621310020000|2021-05-18 03:53:40|3399.59|3389.59|3397.58|3387.58|3400.13|3390.13|3397.58|3387.58|39
1621310030000|2021-05-18 03:53:50|3397.45|3387.45|3398.02|3388.02|3398.02|3388.02|3396.81|3386.81|36
1621310040000|2021-05-18 03:54:00|3398|3388|3396.81|3386.81|3398.34|3388.34|3396.68|3386.68|33
1621310050000|2021-05-18 03:54:10|3396.83|3386.83|3395.62|3385.62|3396.83|3386.83|3395.43|3385.43|33
1621310060000|2021-05-18 03:54:20|3395.24|3385.24|3394.46|3384.46|3395.24|3385.24|3393.31|3383.31|33
1621310070000|2021-05-18 03:54:30|3394.47|3384.47|3391.57|3381.57|3395.11|3385.11|3390.77|3380.77|38
1621310080000|2021-05-18 03:54:40|3391.08|3381.08|3391.07|3381.07|3391.44|3381.44|3390.86|3380.86|34
1621310090000|2021-05-18 03:54:50|3391.05|3381.05|3390.59|3380.59|3391.05|3381.05|3390.17|3380.17|32
1621310100000|2021-05-18 03:55:00|3390.69|3380.69|3392.66|3382.66|3392.92|3382.92|3390.49|3380.49|34
1621310110000|2021-05-18 03:55:10|3392.68|3382.68|3392.88|3382.88|3393.25|3383.25|3392.17|3382.17|32
1621310120000|2021-05-18 03:55:20|3393.02|3383.02|3390.91|3380.91|3393.02|3383.02|3390.91|3380.91|34
1621310130000|2021-05-18 03:55:30|3390.88|3380.88|3391.62|3381.62|3391.88|3381.88|3390.48|3380.48|28
1621310140000|2021-05-18 03:55:40|3391.56|3381.56|3392.08|3382.08|3392.08|3382.08|3390.96|3380.96|37
1621310150000|2021-05-18 03:55:50|3392.18|3382.18|3391.46|3381.46|3392.54|3382.54|3391.22|3381.22|35
1621310160000|2021-05-18 03:56:00|3391.31|3381.31|3390.58|3380.58|3391.36|3381.36|3389.59|3379.59|39
1621310170000|2021-05-18 03:56:10|3390.62|3380.62|3389.21|3379.21|3390.62|3380.62|3389.2|3379.2|28
1621310180000|2021-05-18 03:56:20|3389.2|3379.2|3387.7|3377.7|3389.22|3379.22|3387.25|3377.25|28
1621310190000|2021-05-18 03:56:30|3387.93|3377.93|3389.55|3379.55|3389.92|3379.92|3387.93|3377.93|34
1621310200000|2021-05-18 03:56:40|3389.77|3379.77|3388.69|3378.69|3389.86|3379.86|3388.07|3378.07|29
1621310210000|2021-05-18 03:56:50|3388.7|3378.7|3388.26|3378.26|3388.7|3378.7|3388.12|3378.12|27
1621310220000|2021-05-18 03:57:00|3388.16|3378.16|3389.92|3379.92|3389.92|3379.92|3388.11|3378.11|27
1621310230000|2021-05-18 03:57:10|3390.45|3380.45|3395.92|3385.92|3396.01|3386.01|3390.45|3380.45|37
1621310240000|2021-05-18 03:57:20|3396.12|3386.12|3393.11|3383.11|3396.12|3386.12|3393.11|3383.11|37
1621310250000|2021-05-18 03:57:30|3393.35|3383.35|3393.16|3383.16|3394.26|3384.26|3393.05|3383.05|33
1621310260000|2021-05-18 03:57:40|3393.19|3383.19|3391.2|3381.2|3393.3|3383.3|3391.16|3381.16|38
1621310270000|2021-05-18 03:57:50|3390.65|3380.65|3390.58|3380.58|3392.1|3382.1|3390.22|3380.22|39
1621310280000|2021-05-18 03:58:00|3390.49|3380.49|3389.32|3379.32|3391.11|3381.11|3388.87|3378.87|39
1621310290000|2021-05-18 03:58:10|3389.49|3379.49|3389.93|3379.93|3390.35|3380.35|3389.4|3379.4|39
1621310300000|2021-05-18 03:58:20|3389.91|3379.91|3389.04|3379.04|3390.19|3380.19|3388.56|3378.56|36
1621310310000|2021-05-18 03:58:30|3389.05|3379.05|3389.34|3379.34|3389.51|3379.51|3388.77|3378.77|35
1621310320000|2021-05-18 03:58:40|3389.31|3379.31|3389.07|3379.07|3389.35|3379.35|3388.77|3378.77|37
1621310330000|2021-05-18 03:58:50|3389.08|3379.08|3388.45|3378.45|3389.32|3379.32|3387.95|3377.95|34
1621310340000|2021-05-18 03:59:00|3388.5|3378.5|3386.91|3376.91|3388.51|3378.51|3386.71|3376.71|35
1621310350000|2021-05-18 03:59:10|3386.94|3376.94|3386.39|3376.39|3387.05|3377.05|3386.36|3376.36|30
1621310360000|2021-05-18 03:59:20|3386.32|3376.32|3389.52|3379.52|3389.73|3379.73|3386.32|3376.32|32
1621310370000|2021-05-18 03:59:30|3389.75|3379.75|3392.7|3382.7|3392.76|3382.76|3389.58|3379.58|32
1621310380000|2021-05-18 03:59:40|3392.79|3382.79|3394.31|3384.31|3394.82|3384.82|3392.79|3382.79|40
1621310390000|2021-05-18 03:59:50|3394.32|3384.32|3392.51|3382.51|3394.32|3384.32|3391.6|3381.6|37
1621310400000|2021-05-18 04:00:00|3392.54|3382.54|3389.2|3379.2|3392.63|3382.63|3389.2|3379.2|37
1621310410000|2021-05-18 04:00:10|3388.79|3378.79|3390.23|3380.23|3391|3381|3388.76|3378.76|36
1621310420000|2021-05-18 04:00:20|3390.53|3380.53|3393|3383|3394.49|3384.49|3390.53|3380.53|39
1621310430000|2021-05-18 04:00:30|3392.86|3382.86|3396.54|3386.54|3396.54|3386.54|3392.86|3382.86|37
1621310440000|2021-05-18 04:00:40|3396.61|3386.61|3394.62|3384.62|3397.54|3387.54|3394.62|3384.62|40
1621310450000|2021-05-18 04:00:50|3394.49|3384.49|3395.42|3385.42|3397.75|3387.75|3394.49|3384.49|39
1621310460000|2021-05-18 04:01:00|3395.37|3385.37|3396.4|3386.4|3396.43|3386.43|3394.51|3384.51|35
1621310470000|2021-05-18 04:01:10|3396.34|3386.34|3393.71|3383.71|3397.14|3387.14|3393.71|3383.71|37
1621310480000|2021-05-18 04:01:20|3392.98|3382.98|3394.81|3384.81|3395.73|3385.73|3392.83|3382.83|39
1621310490000|2021-05-18 04:01:30|3394.92|3384.92|3397.57|3387.57|3397.59|3387.59|3394.92|3384.92|35
1621310500000|2021-05-18 04:01:40|3397.71|3387.71|3398.06|3388.06|3398.36|3388.36|3396.35|3386.35|40
1621310510000|2021-05-18 04:01:50|3398.36|3388.36|3398.4|3388.4|3398.88|3388.88|3398.26|3388.26|29
1621310520000|2021-05-18 04:02:00|3398.49|3388.49|3401.23|3391.23|3401.51|3391.51|3398.49|3388.49|37
1621310530000|2021-05-18 04:02:10|3401.93|3391.93|3403.47|3393.47|3403.82|3393.82|3401.39|3391.39|38
1621310540000|2021-05-18 04:02:20|3403.23|3393.23|3406.32|3396.32|3406.89|3396.89|3403.22|3393.22|33
1621310550000|2021-05-18 04:02:30|3406.54|3396.54|3407.92|3397.92|3408.09|3398.09|3406.41|3396.41|39
1621310560000|2021-05-18 04:02:40|3408.03|3398.03|3409.16|3399.16|3409.3|3399.3|3407.96|3397.96|36
1621310570000|2021-05-18 04:02:50|3409.6|3399.6|3412.18|3402.18|3413.4|3403.4|3409.34|3399.34|40
1621310580000|2021-05-18 04:03:00|3411.42|3401.42|3417.82|3407.82|3418.39|3408.39|3411.35|3401.35|36
1621310590000|2021-05-18 04:03:10|3418.41|3408.41|3426.46|3416.46|3426.46|3416.46|3418.41|3408.41|39
1621310600000|2021-05-18 04:03:20|3426.31|3416.31|3431.34|3421.34|3431.34|3421.34|3425.87|3415.87|39
1621310610000|2021-05-18 04:03:30|3431.36|3421.36|3433.75|3423.75|3433.75|3423.75|3430.28|3420.28|40
1621310620000|2021-05-18 04:03:40|3434.04|3424.04|3437.75|3427.75|3437.95|3427.95|3432.75|3422.75|39
1621310630000|2021-05-18 04:03:50|3438.19|3428.19|3444.65|3434.65|3444.65|3434.65|3438.01|3428.01|40
1621310640000|2021-05-18 04:04:00|3444.48|3434.48|3444.91|3434.91|3446.75|3436.75|3442.61|3432.61|40
1621310650000|2021-05-18 04:04:10|3444.19|3434.19|3445.54|3435.54|3446.02|3436.02|3443.58|3433.58|36
1621310660000|2021-05-18 04:04:20|3445.53|3435.53|3445.79|3435.79|3447.07|3437.07|3444.43|3434.43|37
1621310670000|2021-05-18 04:04:30|3446.15|3436.15|3445.46|3435.46|3446.31|3436.31|3445.46|3435.46|35
1621310680000|2021-05-18 04:04:40|3445.11|3435.11|3444.92|3434.92|3445.91|3435.91|3444.62|3434.62|39
1621310690000|2021-05-18 04:04:50|3444.75|3434.75|3448.77|3438.77|3450.21|3440.21|3444.46|3434.46|37
1621310700000|2021-05-18 04:05:00|3448.74|3438.74|3450.01|3440.01|3450.19|3440.19|3447.54|3437.54|35
1621310710000|2021-05-18 04:05:10|3449.4|3439.4|3450.86|3440.86|3451.04|3441.04|3449.12|3439.12|37
1621310720000|2021-05-18 04:05:20|3450.91|3440.91|3448.87|3438.87|3451.08|3441.08|3448.37|3438.37|39
1621310730000|2021-05-18 04:05:30|3448.51|3438.51|3447.26|3437.26|3448.75|3438.75|3446.86|3436.86|29
1621310740000|2021-05-18 04:05:40|3447.67|3437.67|3445.98|3435.98|3447.67|3437.67|3445.67|3435.67|26
1621310750000|2021-05-18 04:05:50|3445.92|3435.92|3447.29|3437.29|3447.5|3437.5|3445.55|3435.55|28
1621310760000|2021-05-18 04:06:00|3446.55|3436.55|3448.93|3438.93|3448.96|3438.96|3445.53|3435.53|35
1621310770000|2021-05-18 04:06:10|3449.2|3439.2|3452.38|3442.38|3452.52|3442.52|3449.2|3439.2|33
1621310780000|2021-05-18 04:06:20|3452.55|3442.55|3453.48|3443.48|3453.49|3443.49|3452.42|3442.42|35
1621310790000|2021-05-18 04:06:30|3453.61|3443.61|3455.95|3445.95|3455.95|3445.95|3453.61|3443.61|35
1621310800000|2021-05-18 04:06:40|3456.02|3446.02|3457.04|3447.04|3458.51|3448.51|3455.99|3445.99|31
1621310810000|2021-05-18 04:06:50|3456.89|3446.89|3460.1|3450.1|3460.86|3450.86|3456.58|3446.58|35
1621310820000|2021-05-18 04:07:00|3460.41|3450.41|3459.52|3449.52|3460.59|3450.59|3458.27|3448.27|33
1621310830000|2021-05-18 04:07:10|3459.55|3449.55|3459.29|3449.29|3459.56|3449.56|3457.27|3447.27|38
1621310840000|2021-05-18 04:07:20|3459.26|3449.26|3458.97|3448.97|3461.15|3451.15|3458.97|3448.97|34
1621310850000|2021-05-18 04:07:30|3458.4|3448.4|3459.73|3449.73|3459.75|3449.75|3456.86|3446.86|39
1621310860000|2021-05-18 04:07:40|3459.67|3449.67|3461.54|3451.54|3461.75|3451.75|3459.49|3449.49|36
1621310870000|2021-05-18 04:07:50|3461.34|3451.34|3465.65|3455.65|3466.03|3456.03|3461.34|3451.34|37
1621310880000|2021-05-18 04:08:00|3466.03|3456.03|3469.37|3459.37|3469.88|3459.88|3466.03|3456.03|31
1621310890000|2021-05-18 04:08:10|3469.53|3459.53|3468.24|3458.24|3469.77|3459.77|3468.09|3458.09|29
1621310900000|2021-05-18 04:08:20|3468.35|3458.35|3468.2|3458.2|3468.41|3458.41|3467.58|3457.58|24
1621310910000|2021-05-18 04:08:30|3467.59|3457.59|3465.2|3455.2|3467.73|3457.73|3465.2|3455.2|34
1621310920000|2021-05-18 04:08:40|3465.88|3455.88|3463.81|3453.81|3465.88|3455.88|3461.92|3451.92|29
1621310930000|2021-05-18 04:08:50|3463.12|3453.12|3465.72|3455.72|3466.04|3456.04|3463.12|3453.12|31
1621310940000|2021-05-18 04:09:00|3466.19|3456.19|3464.01|3454.01|3466.19|3456.19|3464.01|3454.01|23
1621310950000|2021-05-18 04:09:10|3463.65|3453.65|3459.6|3449.6|3463.72|3453.72|3459.6|3449.6|31
1621310960000|2021-05-18 04:09:20|3459.59|3449.59|3457.16|3447.16|3459.59|3449.59|3457.16|3447.16|38
1621310970000|2021-05-18 04:09:30|3457.03|3447.03|3458.65|3448.65|3458.71|3448.71|3456.94|3446.94|35
1621310980000|2021-05-18 04:09:40|3458.6|3448.6|3462.11|3452.11|3462.25|3452.25|3458.48|3448.48|38
1621310990000|2021-05-18 04:09:50|3462.23|3452.23|3459.84|3449.84|3462.45|3452.45|3459.84|3449.84|37
1621311000000|2021-05-18 04:10:00|3459.82|3449.82|3462.3|3452.3|3462.38|3452.38|3458.87|3448.87|40
1621311010000|2021-05-18 04:10:10|3462.21|3452.21|3465.66|3455.66|3466.1|3456.1|3462.21|3452.21|38
1621311020000|2021-05-18 04:10:20|3466.08|3456.08|3466.19|3456.19|3468.19|3458.19|3466.08|3456.08|36
1621311030000|2021-05-18 04:10:30|3465.92|3455.92|3465.02|3455.02|3466|3456|3464.81|3454.81|39
1621311040000|2021-05-18 04:10:40|3465.83|3455.83|3465.15|3455.15|3466.31|3456.31|3465.03|3455.03|36
1621311050000|2021-05-18 04:10:50|3465.23|3455.23|3464.06|3454.06|3465.23|3455.23|3463.86|3453.86|36
1621311060000|2021-05-18 04:11:00|3464.17|3454.17|3462.09|3452.09|3464.17|3454.17|3461.88|3451.88|38
1621311070000|2021-05-18 04:11:10|3462.22|3452.22|3464.8|3454.8|3464.8|3454.8|3461.48|3451.48|37
1621311080000|2021-05-18 04:11:20|3465.03|3455.03|3465.73|3455.73|3466.67|3456.67|3463.94|3453.94|37
1621311090000|2021-05-18 04:11:30|3465.4|3455.4|3465.45|3455.45|3465.87|3455.87|3464.69|3454.69|36
1621311100000|2021-05-18 04:11:40|3465.78|3455.78|3463.71|3453.71|3466.09|3456.09|3463.4|3453.4|36
1621311110000|2021-05-18 04:11:50|3463.83|3453.83|3464.83|3454.83|3465.41|3455.41|3463.83|3453.83|34
1621311120000|2021-05-18 04:12:00|3464.87|3454.87|3462.17|3452.17|3464.87|3454.87|3462|3452|39
1621311130000|2021-05-18 04:12:10|3462.06|3452.06|3461.34|3451.34|3462.48|3452.48|3461.27|3451.27|36
1621311140000|2021-05-18 04:12:20|3461.49|3451.49|3462.18|3452.18|3463.6|3453.6|3461.16|3451.16|38
1621311150000|2021-05-18 04:12:30|3462.31|3452.31|3462.05|3452.05|3463.26|3453.26|3462.05|3452.05|34
1621311160000|2021-05-18 04:12:40|3462.01|3452.01|3462.1|3452.1|3462.22|3452.22|3461.64|3451.64|29
1621311170000|2021-05-18 04:12:50|3461.89|3451.89|3461.94|3451.94|3462.55|3452.55|3461.46|3451.46|38
1621311180000|2021-05-18 04:13:00|3462.12|3452.12|3462.77|3452.77|3462.77|3452.77|3460.97|3450.97|34
1621311190000|2021-05-18 04:13:10|3462.71|3452.71|3463.39|3453.39|3466.31|3456.31|3462.71|3452.71|35
1621311200000|2021-05-18 04:13:20|3463.38|3453.38|3461.84|3451.84|3463.44|3453.44|3461.24|3451.24|36
1621311210000|2021-05-18 04:13:30|3461.85|3451.85|3462.44|3452.44|3462.87|3452.87|3461.85|3451.85|35
1621311220000|2021-05-18 04:13:40|3462.46|3452.46|3461.89|3451.89|3462.68|3452.68|3461.47|3451.47|37
1621311230000|2021-05-18 04:13:50|3461.93|3451.93|3463.49|3453.49|3463.49|3453.49|3461.73|3451.73|28
1621311240000|2021-05-18 04:14:00|3463.68|3453.68|3463.76|3453.76|3464.29|3454.29|3463.03|3453.03|35
1621311250000|2021-05-18 04:14:10|3463.79|3453.79|3465.93|3455.93|3466.58|3456.58|3463.79|3453.79|36
1621311260000|2021-05-18 04:14:20|3465.75|3455.75|3466.03|3456.03|3466.03|3456.03|3464.92|3454.92|39
1621311270000|2021-05-18 04:14:30|3466.09|3456.09|3467.94|3457.94|3468.38|3458.38|3465.55|3455.55|38
1621311280000|2021-05-18 04:14:40|3467.59|3457.59|3468.1|3458.1|3468.43|3458.43|3466.52|3456.52|36
1621311290000|2021-05-18 04:14:50|3468.06|3458.06|3465.49|3455.49|3468.2|3458.2|3465.04|3455.04|36
1621311300000|2021-05-18 04:15:00|3465.68|3455.68|3468.1|3458.1|3468.1|3458.1|3464.66|3454.66|39
1621311310000|2021-05-18 04:15:10|3468.23|3458.23|3466.79|3456.79|3468.39|3458.39|3466.76|3456.76|39
1621311320000|2021-05-18 04:15:20|3466.56|3456.56|3464.37|3454.37|3466.66|3456.66|3464.2|3454.2|37
1621311330000|2021-05-18 04:15:30|3464.43|3454.43|3464.08|3454.08|3465.04|3455.04|3463.64|3453.64|37
1621311340000|2021-05-18 04:15:40|3464.04|3454.04|3461.87|3451.87|3464.06|3454.06|3461.87|3451.87|37
1621311350000|2021-05-18 04:15:50|3461.88|3451.88|3459.4|3449.4|3461.94|3451.94|3459.2|3449.2|36
1621311360000|2021-05-18 04:16:00|3459.3|3449.3|3455.89|3445.89|3459.56|3449.56|3455.49|3445.49|37
1621311370000|2021-05-18 04:16:10|3455.43|3445.43|3452.8|3442.8|3455.43|3445.43|3452.36|3442.36|40
1621311380000|2021-05-18 04:16:20|3452.74|3442.74|3452.74|3442.74|3452.83|3442.83|3451.61|3441.61|34
1621311390000|2021-05-18 04:16:30|3452.96|3442.96|3455.92|3445.92|3456.72|3446.72|3452.96|3442.96|38
1621311400000|2021-05-18 04:16:40|3455.7|3445.7|3453.54|3443.54|3455.7|3445.7|3452.98|3442.98|36
1621311410000|2021-05-18 04:16:50|3453.47|3443.47|3454.05|3444.05|3455.46|3445.46|3453.37|3443.37|37
1621311420000|2021-05-18 04:17:00|3454.11|3444.11|3453.91|3443.91|3454.3|3444.3|3453.91|3443.91|32
1621311430000|2021-05-18 04:17:10|3453.93|3443.93|3451.76|3441.76|3453.93|3443.93|3451.7|3441.7|36
1621311440000|2021-05-18 04:17:20|3451.68|3441.68|3451.41|3441.41|3451.74|3441.74|3450.86|3440.86|30
1621311450000|2021-05-18 04:17:30|3451.51|3441.51|3450.3|3440.3|3451.51|3441.51|3450.3|3440.3|31
1621311460000|2021-05-18 04:17:40|3450.27|3440.27|3449.37|3439.37|3450.27|3440.27|3449.08|3439.08|31
1621311470000|2021-05-18 04:17:50|3449.42|3439.42|3449.55|3439.55|3450.17|3440.17|3448.2|3438.2|38
1621311480000|2021-05-18 04:18:00|3449.5|3439.5|3452.5|3442.5|3452.5|3442.5|3448.69|3438.69|37
1621311490000|2021-05-18 04:18:10|3452.46|3442.46|3451.22|3441.22|3453.28|3443.28|3451.22|3441.22|40
1621311500000|2021-05-18 04:18:20|3451.09|3441.09|3449.7|3439.7|3451.09|3441.09|3448.88|3438.88|39
1621311510000|2021-05-18 04:18:30|3449.95|3439.95|3449.77|3439.77|3450.72|3440.72|3449.71|3439.71|35
1621311520000|2021-05-18 04:18:40|3449.81|3439.81|3449.65|3439.65|3450.33|3440.33|3449.11|3439.11|35
1621311530000|2021-05-18 04:18:50|3449.62|3439.62|3449.15|3439.15|3449.88|3439.88|3448.77|3438.77|35
1621311540000|2021-05-18 04:19:00|3449.18|3439.18|3453.64|3443.64|3453.64|3443.64|3449.18|3439.18|35
1621311550000|2021-05-18 04:19:10|3453.73|3443.73|3453.5|3443.5|3454.34|3444.34|3453.4|3443.4|34
1621311560000|2021-05-18 04:19:20|3453.76|3443.76|3451.38|3441.38|3454.14|3444.14|3451.09|3441.09|34
1621311570000|2021-05-18 04:19:30|3451.1|3441.1|3452.04|3442.04|3452.39|3442.39|3450.99|3440.99|36
1621311580000|2021-05-18 04:19:40|3451.68|3441.68|3450.87|3440.87|3451.68|3441.68|3449.69|3439.69|39
1621311590000|2021-05-18 04:19:50|3450.67|3440.67|3450.44|3440.44|3451.39|3441.39|3450.27|3440.27|34
1621311600000|2021-05-18 04:20:00|3450.42|3440.42|3451.56|3441.56|3451.56|3441.56|3449.33|3439.33|38
1621311610000|2021-05-18 04:20:10|3451.9|3441.9|3450.67|3440.67|3451.98|3441.98|3450.28|3440.28|37
1621311620000|2021-05-18 04:20:20|3450.54|3440.54|3449.17|3439.17|3450.55|3440.55|3448.4|3438.4|35
1621311630000|2021-05-18 04:20:30|3449.15|3439.15|3450.91|3440.91|3450.97|3440.97|3449.15|3439.15|36
1621311640000|2021-05-18 04:20:40|3450.94|3440.94|3451.1|3441.1|3451.13|3441.13|3450.71|3440.71|32
1621311650000|2021-05-18 04:20:50|3451.3|3441.3|3455.14|3445.14|3455.39|3445.39|3451.3|3441.3|39
1621311660000|2021-05-18 04:21:00|3455.16|3445.16|3451.7|3441.7|3455.16|3445.16|3451.22|3441.22|38
1621311670000|2021-05-18 04:21:10|3451.6|3441.6|3451.55|3441.55|3452.34|3442.34|3450.59|3440.59|35
1621311680000|2021-05-18 04:21:20|3451.73|3441.73|3451.52|3441.52|3451.87|3441.87|3451.18|3441.18|31
1621311690000|2021-05-18 04:21:30|3451.48|3441.48|3450.81|3440.81|3452|3442|3450.81|3440.81|35
1621311700000|2021-05-18 04:21:40|3451.08|3441.08|3452.2|3442.2|3452.27|3442.27|3450.97|3440.97|34
1621311710000|2021-05-18 04:21:50|3452.19|3442.19|3451.24|3441.24|3452.19|3442.19|3450.8|3440.8|30
1621311720000|2021-05-18 04:22:00|3451.23|3441.23|3450.96|3440.96|3451.23|3441.23|3449.63|3439.63|33
1621311730000|2021-05-18 04:22:10|3450.95|3440.95|3450.76|3440.76|3451.33|3441.33|3450.51|3440.51|34
1621311740000|2021-05-18 04:22:20|3450.77|3440.77|3451.3|3441.3|3451.3|3441.3|3449.77|3439.77|37
1621311750000|2021-05-18 04:22:30|3451.34|3441.34|3452.41|3442.41|3452.41|3442.41|3451.16|3441.16|31
1621311760000|2021-05-18 04:22:40|3452.61|3442.61|3452.27|3442.27|3452.61|3442.61|3452.25|3442.25|27
1621311770000|2021-05-18 04:22:50|3452.24|3442.24|3451.51|3441.51|3452.31|3442.31|3451.39|3441.39|34
1621311780000|2021-05-18 04:23:00|3451.56|3441.56|3451.7|3441.7|3451.7|3441.7|3450.69|3440.69|34
1621311790000|2021-05-18 04:23:10|3451.65|3441.65|3451.1|3441.1|3451.71|3441.71|3450.69|3440.69|30
1621311800000|2021-05-18 04:23:20|3451.2|3441.2|3451.09|3441.09|3451.4|3441.4|3450.98|3440.98|30
1621311810000|2021-05-18 04:23:30|3451.1|3441.1|3449.71|3439.71|3451.15|3441.15|3449.71|3439.71|30
1621311820000|2021-05-18 04:23:40|3449.38|3439.38|3449.32|3439.32|3449.79|3439.79|3448.92|3438.92|33
1621311830000|2021-05-18 04:23:50|3449.43|3439.43|3449.07|3439.07|3449.79|3439.79|3448.69|3438.69|31
1621311840000|2021-05-18 04:24:00|3448.95|3438.95|3449.13|3439.13|3449.98|3439.98|3448.1|3438.1|39
1621311850000|2021-05-18 04:24:10|3449.19|3439.19|3447.64|3437.64|3449.19|3439.19|3447.64|3437.64|31
1621311860000|2021-05-18 04:24:20|3447.74|3437.74|3446.28|3436.28|3447.79|3437.79|3446.28|3436.28|20
1621311870000|2021-05-18 04:24:30|3446.24|3436.24|3444.03|3434.03|3446.24|3436.24|3443.64|3433.64|36
1621311880000|2021-05-18 04:24:40|3443.37|3433.37|3447.89|3437.89|3447.89|3437.89|3443.06|3433.06|36
1621311890000|2021-05-18 04:24:50|3447.92|3437.92|3444.45|3434.45|3447.94|3437.94|3443.72|3433.72|38
1621311900000|2021-05-18 04:25:00|3444.43|3434.43|3442.63|3432.63|3444.77|3434.77|3442.06|3432.06|37
1621311910000|2021-05-18 04:25:10|3442.69|3432.69|3442.89|3432.89|3444.75|3434.75|3442.42|3432.42|37
1621311920000|2021-05-18 04:25:20|3442.41|3432.41|3442.3|3432.3|3442.7|3432.7|3441.86|3431.86|32
1621311930000|2021-05-18 04:25:30|3442.33|3432.33|3443.33|3433.33|3443.33|3433.33|3442.16|3432.16|31
1621311940000|2021-05-18 04:25:40|3443.32|3433.32|3442.59|3432.59|3443.32|3433.32|3442.54|3432.54|30
1621311950000|2021-05-18 04:25:50|3442.56|3432.56|3439.88|3429.88|3442.56|3432.56|3439.88|3429.88|28
1621311960000|2021-05-18 04:26:00|3439.83|3429.83|3438.4|3428.4|3439.83|3429.83|3438.29|3428.29|33
1621311970000|2021-05-18 04:26:10|3438.51|3428.51|3439.91|3429.91|3440.91|3430.91|3438.51|3428.51|38
1621311980000|2021-05-18 04:26:20|3440.06|3430.06|3439.28|3429.28|3441.65|3431.65|3439.26|3429.26|40
1621311990000|2021-05-18 04:26:30|3439.34|3429.34|3439.36|3429.36|3439.72|3429.72|3439.16|3429.16|29
1621312000000|2021-05-18 04:26:40|3439.34|3429.34|3439.04|3429.04|3439.46|3429.46|3438.95|3428.95|23
1621312010000|2021-05-18 04:26:50|3439.1|3429.1|3438.08|3428.08|3439.1|3429.1|3438.08|3428.08|29
1621312020000|2021-05-18 04:27:00|3438.32|3428.32|3437.54|3427.54|3438.4|3428.4|3437.54|3427.54|23
1621312030000|2021-05-18 04:27:10|3437.57|3427.57|3437.69|3427.69|3437.82|3427.82|3437.54|3427.54|13
1621312040000|2021-05-18 04:27:20|3437.68|3427.68|3437.96|3427.96|3437.96|3427.96|3435.82|3425.82|35
1621312050000|2021-05-18 04:27:30|3438.01|3428.01|3438.84|3428.84|3439.24|3429.24|3438.01|3428.01|37
1621312060000|2021-05-18 04:27:40|3438.97|3428.97|3438.19|3428.19|3439.48|3429.48|3438.16|3428.16|26
1621312070000|2021-05-18 04:27:50|3437.98|3427.98|3436.5|3426.5|3438.07|3428.07|3436.5|3426.5|31
1621312080000|2021-05-18 04:28:00|3436.52|3426.52|3434.13|3424.13|3436.89|3426.89|3434.13|3424.13|32
1621312090000|2021-05-18 04:28:10|3434.21|3424.21|3435.45|3425.45|3436.29|3426.29|3433.94|3423.94|36
1621312100000|2021-05-18 04:28:20|3435.59|3425.59|3437.32|3427.32|3437.49|3427.49|3435.59|3425.59|34
1621312110000|2021-05-18 04:28:30|3437.43|3427.43|3438.94|3428.94|3439.05|3429.05|3436.84|3426.84|33
1621312120000|2021-05-18 04:28:40|3439.11|3429.11|3447.9|3437.9|3448.11|3438.11|3438.91|3428.91|39
1621312130000|2021-05-18 04:28:50|3447.51|3437.51|3447.69|3437.69|3448.36|3438.36|3445.75|3435.75|38
1621312140000|2021-05-18 04:29:00|3447.84|3437.84|3442.36|3432.36|3448.04|3438.04|3441.99|3431.99|38
1621312150000|2021-05-18 04:29:10|3442.75|3432.75|3440.62|3430.62|3443.04|3433.04|3440.21|3430.21|38
1621312160000|2021-05-18 04:29:20|3440.98|3430.98|3443.87|3433.87|3444.59|3434.59|3440.23|3430.23|39
1621312170000|2021-05-18 04:29:30|3443.35|3433.35|3442.47|3432.47|3444.36|3434.36|3440.76|3430.76|39
1621312180000|2021-05-18 04:29:40|3442.68|3432.68|3443.99|3433.99|3445.05|3435.05|3441.36|3431.36|37
1621312190000|2021-05-18 04:29:50|3444.1|3434.1|3444.63|3434.63|3444.92|3434.92|3443.93|3433.93|32
1621312200000|2021-05-18 04:30:00|3444.67|3434.67|3448.48|3438.48|3449.06|3439.06|3444.63|3434.63|36
1621312210000|2021-05-18 04:30:10|3448.32|3438.32|3450.31|3440.31|3450.31|3440.31|3448.03|3438.03|37
1621312220000|2021-05-18 04:30:20|3450.37|3440.37|3449.52|3439.52|3450.72|3440.72|3448.13|3438.13|39
1621312230000|2021-05-18 04:30:30|3449.81|3439.81|3451.37|3441.37|3451.58|3441.58|3449.28|3439.28|36
1621312240000|2021-05-18 04:30:40|3451.33|3441.33|3449.76|3439.76|3451.38|3441.38|3449.5|3439.5|34
1621312250000|2021-05-18 04:30:50|3449.93|3439.93|3450.2|3440.2|3450.57|3440.57|3448.93|3438.93|36
1621312260000|2021-05-18 04:31:00|3450.23|3440.23|3453.62|3443.62|3453.62|3443.62|3450.04|3440.04|32
1621312270000|2021-05-18 04:31:10|3453.63|3443.63|3456|3446|3456.11|3446.11|3453.57|3443.57|33
1621312280000|2021-05-18 04:31:20|3455.96|3445.96|3451.83|3441.83|3455.97|3445.97|3451.75|3441.75|39
1621312290000|2021-05-18 04:31:30|3452.1|3442.1|3453.63|3443.63|3453.72|3443.72|3452.1|3442.1|39
1621312300000|2021-05-18 04:31:40|3453.67|3443.67|3456.74|3446.74|3456.74|3446.74|3453.29|3443.29|40
1621312310000|2021-05-18 04:31:50|3456.72|3446.72|3457.74|3447.74|3458.93|3448.93|3456.43|3446.43|37
1621312320000|2021-05-18 04:32:00|3457.76|3447.76|3456.64|3446.64|3457.89|3447.89|3455.82|3445.82|37
1621312330000|2021-05-18 04:32:10|3456.65|3446.65|3455.72|3445.72|3458.51|3448.51|3455.41|3445.41|39
1621312340000|2021-05-18 04:32:20|3455.81|3445.81|3456.05|3446.05|3456.56|3446.56|3455.09|3445.09|37
1621312350000|2021-05-18 04:32:30|3456.65|3446.65|3459.18|3449.18|3460.17|3450.17|3456.65|3446.65|38
1621312360000|2021-05-18 04:32:40|3459.19|3449.19|3456.13|3446.13|3459.19|3449.19|3455.3|3445.3|37
1621312370000|2021-05-18 04:32:50|3456|3446|3453.75|3443.75|3456.63|3446.63|3453.74|3443.74|34
1621312380000|2021-05-18 04:33:00|3453.86|3443.86|3452.3|3442.3|3453.86|3443.86|3450.24|3440.24|38
1621312390000|2021-05-18 04:33:10|3452.39|3442.39|3452.96|3442.96|3454.62|3444.62|3452.33|3442.33|38
1621312400000|2021-05-18 04:33:20|3453.2|3443.2|3453.13|3443.13|3453.37|3443.37|3451.25|3441.25|33
1621312410000|2021-05-18 04:33:30|3452.47|3442.47|3455.2|3445.2|3455.34|3445.34|3451.52|3441.52|37
1621312420000|2021-05-18 04:33:40|3454.82|3444.82|3454.69|3444.69|3456.4|3446.4|3454.51|3444.51|37
1621312430000|2021-05-18 04:33:50|3454.76|3444.76|3455.6|3445.6|3457.88|3447.88|3454.76|3444.76|37
1621312440000|2021-05-18 04:34:00|3455.66|3445.66|3454.85|3444.85|3456.32|3446.32|3453.94|3443.94|37
1621312450000|2021-05-18 04:34:10|3455.02|3445.02|3457.32|3447.32|3458.19|3448.19|3454.95|3444.95|38
1621312460000|2021-05-18 04:34:20|3457.3|3447.3|3457.45|3447.45|3458.18|3448.18|3457.2|3447.2|32
1621312470000|2021-05-18 04:34:30|3457.76|3447.76|3459.1|3449.1|3459.58|3449.58|3456.17|3446.17|35
1621312480000|2021-05-18 04:34:40|3459|3449|3462.22|3452.22|3462.22|3452.22|3458.17|3448.17|30
1621312490000|2021-05-18 04:34:50|3462.14|3452.14|3469.35|3459.35|3469.43|3459.43|3462.14|3452.14|39
1621312500000|2021-05-18 04:35:00|3469.03|3459.03|3467.63|3457.63|3470.7|3460.7|3467.63|3457.63|36
1621312510000|2021-05-18 04:35:10|3467.74|3457.74|3470.59|3460.59|3471.97|3461.97|3467.69|3457.69|38
1621312520000|2021-05-18 04:35:20|3470.68|3460.68|3470.1|3460.1|3470.68|3460.68|3469.55|3459.55|39
1621312530000|2021-05-18 04:35:30|3470.18|3460.18|3470.43|3460.43|3470.82|3460.82|3469.84|3459.84|39
1621312540000|2021-05-18 04:35:40|3470.56|3460.56|3470.46|3460.46|3471.46|3461.46|3469.63|3459.63|36
1621312550000|2021-05-18 04:35:50|3470.35|3460.35|3470.07|3460.07|3471.63|3461.63|3469.97|3459.97|38
1621312560000|2021-05-18 04:36:00|3470.1|3460.1|3466.13|3456.13|3470.6|3460.6|3465.28|3455.28|36
1621312570000|2021-05-18 04:36:10|3465.97|3455.97|3471|3461|3471.09|3461.09|3465.79|3455.79|37
1621312580000|2021-05-18 04:36:20|3471.24|3461.24|3470.98|3460.98|3471.74|3461.74|3470.59|3460.59|36
1621312590000|2021-05-18 04:36:30|3471.29|3461.29|3471.49|3461.49|3471.94|3461.94|3471.06|3461.06|40
1621312600000|2021-05-18 04:36:40|3471.64|3461.64|3471.35|3461.35|3471.71|3461.71|3471.22|3461.22|33
1621312610000|2021-05-18 04:36:50|3471.42|3461.42|3475.16|3465.16|3475.59|3465.59|3471.32|3461.32|38
1621312620000|2021-05-18 04:37:00|3475.05|3465.05|3474.64|3464.64|3475.77|3465.77|3474.64|3464.64|37
1621312630000|2021-05-18 04:37:10|3474.73|3464.73|3475.48|3465.48|3475.7|3465.7|3474.29|3464.29|37
1621312640000|2021-05-18 04:37:20|3475.55|3465.55|3475.78|3465.78|3475.8|3465.8|3474.12|3464.12|35
1621312650000|2021-05-18 04:37:30|3475.71|3465.71|3476.62|3466.62|3476.69|3466.69|3475.33|3465.33|31
1621312660000|2021-05-18 04:37:40|3476.64|3466.64|3479.9|3469.9|3480.38|3470.38|3476.64|3466.64|40
1621312670000|2021-05-18 04:37:50|3479.8|3469.8|3489.75|3479.75|3490.81|3480.81|3479.8|3469.8|37
1621312680000|2021-05-18 04:38:00|3489.65|3479.65|3486.24|3476.24|3489.65|3479.65|3485.96|3475.96|40
1621312690000|2021-05-18 04:38:10|3486.22|3476.22|3484|3474|3486.72|3476.72|3483.88|3473.88|39
1621312700000|2021-05-18 04:38:20|3484.03|3474.03|3479.78|3469.78|3484.53|3474.53|3479.78|3469.78|40
1621312710000|2021-05-18 04:38:30|3479.37|3469.37|3480.43|3470.43|3481.11|3471.11|3478.41|3468.41|39
1621312720000|2021-05-18 04:38:40|3480.82|3470.82|3480.8|3470.8|3482.7|3472.7|3479.54|3469.54|38
1621312730000|2021-05-18 04:38:50|3480.9|3470.9|3480.52|3470.52|3480.9|3470.9|3479.98|3469.98|38
1621312740000|2021-05-18 04:39:00|3480.54|3470.54|3482.89|3472.89|3483.22|3473.22|3480.43|3470.43|38
1621312750000|2021-05-18 04:39:10|3482.87|3472.87|3484.73|3474.73|3486.46|3476.46|3481.94|3471.94|35
1621312760000|2021-05-18 04:39:20|3484.89|3474.89|3485.93|3475.93|3485.93|3475.93|3484.08|3474.08|39
1621312770000|2021-05-18 04:39:30|3485.63|3475.63|3486.46|3476.46|3486.71|3476.71|3483.9|3473.9|39
1621312780000|2021-05-18 04:39:40|3486.48|3476.48|3489.21|3479.21|3489.24|3479.24|3485.35|3475.35|39
1621312790000|2021-05-18 04:39:50|3488.92|3478.92|3492.56|3482.56|3495.24|3485.24|3488.92|3478.92|37
1621312800000|2021-05-18 04:40:00|3492.57|3482.57|3494.03|3484.03|3494.68|3484.68|3492.57|3482.57|39
1621312810000|2021-05-18 04:40:10|3494.01|3484.01|3497.82|3487.82|3497.82|3487.82|3493.98|3483.98|39
1621312820000|2021-05-18 04:40:20|3497.76|3487.76|3496.85|3486.85|3497.76|3487.76|3495.76|3485.76|39
1621312830000|2021-05-18 04:40:30|3497.16|3487.16|3495.49|3485.49|3497.16|3487.16|3494.96|3484.96|38
1621312840000|2021-05-18 04:40:40|3495.31|3485.31|3492.48|3482.48|3496.08|3486.08|3492.3|3482.3|37
1621312850000|2021-05-18 04:40:50|3492.52|3482.52|3494.99|3484.99|3495.19|3485.19|3490.69|3480.69|38
1621312860000|2021-05-18 04:41:00|3494.94|3484.94|3495.79|3485.79|3497.89|3487.89|3494.57|3484.57|40
1621312870000|2021-05-18 04:41:10|3495.94|3485.94|3497.77|3487.77|3498.52|3488.52|3495.66|3485.66|37
1621312880000|2021-05-18 04:41:20|3497.88|3487.88|3498.21|3488.21|3498.34|3488.34|3497.29|3487.29|38
1621312890000|2021-05-18 04:41:30|3498.2|3488.2|3495.57|3485.57|3498.31|3488.31|3495.33|3485.33|37
1621312900000|2021-05-18 04:41:40|3495.5|3485.5|3495.81|3485.81|3496.68|3486.68|3495.45|3485.45|39
1621312910000|2021-05-18 04:41:50|3495.67|3485.67|3496.64|3486.64|3496.99|3486.99|3495.48|3485.48|35
1621312920000|2021-05-18 04:42:00|3496.34|3486.34|3494.63|3484.63|3497.42|3487.42|3494.4|3484.4|40
1621312930000|2021-05-18 04:42:10|3494.82|3484.82|3496.07|3486.07|3497.61|3487.61|3494.75|3484.75|39
1621312940000|2021-05-18 04:42:20|3496|3486|3493.76|3483.76|3496.57|3486.57|3493.75|3483.75|39
1621312950000|2021-05-18 04:42:30|3493.62|3483.62|3493.33|3483.33|3493.72|3483.72|3492.95|3482.95|37
1621312960000|2021-05-18 04:42:40|3493.34|3483.34|3499.1|3489.1|3499.36|3489.36|3493.29|3483.29|37
1621312970000|2021-05-18 04:42:50|3499.08|3489.08|3499.59|3489.59|3499.59|3489.59|3498.8|3488.8|32
1621312980000|2021-05-18 04:43:00|3499.7|3489.7|3502.21|3492.21|3502.93|3492.93|3499.7|3489.7|36
1621312990000|2021-05-18 04:43:10|3502.15|3492.15|3503.46|3493.46|3503.46|3493.46|3501.97|3491.97|33
1621313000000|2021-05-18 04:43:20|3503.31|3493.31|3503.08|3493.08|3503.5|3493.5|3502.92|3492.92|33
1621313010000|2021-05-18 04:43:30|3503.13|3493.13|3503.26|3493.26|3503.51|3493.51|3501.85|3491.85|36
1621313020000|2021-05-18 04:43:40|3503.33|3493.33|3503.31|3493.31|3503.61|3493.61|3503.12|3493.12|32
1621313030000|2021-05-18 04:43:50|3503.27|3493.27|3504.06|3494.06|3504.23|3494.23|3503.15|3493.15|33
1621313040000|2021-05-18 04:44:00|3504.08|3494.08|3502.53|3492.53|3504.08|3494.08|3502.32|3492.32|33
1621313050000|2021-05-18 04:44:10|3502.54|3492.54|3504.27|3494.27|3504.27|3494.27|3502.54|3492.54|30
1621313060000|2021-05-18 04:44:20|3504.21|3494.21|3503.87|3493.87|3504.45|3494.45|3503.18|3493.18|34
1621313070000|2021-05-18 04:44:30|3503.88|3493.88|3503.29|3493.29|3504.01|3494.01|3503.29|3493.29|35
1621313080000|2021-05-18 04:44:40|3503.47|3493.47|3506.33|3496.33|3506.74|3496.74|3503.46|3493.46|38
1621313090000|2021-05-18 04:44:50|3506.3|3496.3|3506.39|3496.39|3506.88|3496.88|3506.07|3496.07|32
1621313100000|2021-05-18 04:45:00|3506.66|3496.66|3507.53|3497.53|3508.92|3498.92|3506.45|3496.45|35
1621313110000|2021-05-18 04:45:10|3507.55|3497.55|3508.47|3498.47|3508.75|3498.75|3507.3|3497.3|33
1621313120000|2021-05-18 04:45:20|3508.34|3498.34|3508.47|3498.47|3508.85|3498.85|3508.12|3498.12|33
1621313130000|2021-05-18 04:45:30|3508.3|3498.3|3510.76|3500.76|3511.04|3501.04|3507.75|3497.75|37
1621313140000|2021-05-18 04:45:40|3510.86|3500.86|3510.22|3500.22|3510.86|3500.86|3508.03|3498.03|40
1621313150000|2021-05-18 04:45:50|3510.17|3500.17|3509.7|3499.7|3510.39|3500.39|3509.7|3499.7|33
1621313160000|2021-05-18 04:46:00|3509.71|3499.71|3510.13|3500.13|3510.5|3500.5|3509.37|3499.37|34
1621313170000|2021-05-18 04:46:10|3510.34|3500.34|3510.8|3500.8|3511.3|3501.3|3510.25|3500.25|33
1621313180000|2021-05-18 04:46:20|3510.89|3500.89|3510.34|3500.34|3511.48|3501.48|3509.64|3499.64|37
1621313190000|2021-05-18 04:46:30|3510.31|3500.31|3510.84|3500.84|3511.19|3501.19|3510.31|3500.31|32
1621313200000|2021-05-18 04:46:40|3510.88|3500.88|3511.1|3501.1|3511.29|3501.29|3510.87|3500.87|26
1621313210000|2021-05-18 04:46:50|3511.02|3501.02|3515.2|3505.2|3516.09|3506.09|3510.68|3500.68|36
1621313220000|2021-05-18 04:47:00|3515.83|3505.83|3517.39|3507.39|3520.54|3510.54|3515.53|3505.53|38
1621313230000|2021-05-18 04:47:10|3517.4|3507.4|3522.03|3512.03|3522.03|3512.03|3517.4|3507.4|40
1621313240000|2021-05-18 04:47:20|3522.4|3512.4|3522.15|3512.15|3523.22|3513.22|3520.72|3510.72|40
1621313250000|2021-05-18 04:47:30|3521.92|3511.92|3521.95|3511.95|3522.07|3512.07|3519.18|3509.18|36
1621313260000|2021-05-18 04:47:40|3522.1|3512.1|3523.52|3513.52|3524.37|3514.37|3521.26|3511.26|38
1621313270000|2021-05-18 04:47:50|3523.45|3513.45|3528.89|3518.89|3528.89|3518.89|3521.34|3511.34|39
1621313280000|2021-05-18 04:48:00|3528.97|3518.97|3530.15|3520.15|3530.79|3520.79|3527.53|3517.53|39
1621313290000|2021-05-18 04:48:10|3530.18|3520.18|3533.09|3523.09|3533.97|3523.97|3530.05|3520.05|38
1621313300000|2021-05-18 04:48:20|3532.98|3522.98|3531.67|3521.67|3533.61|3523.61|3531.63|3521.63|40
1621313310000|2021-05-18 04:48:30|3531.36|3521.36|3526.49|3516.49|3531.36|3521.36|3526.49|3516.49|39
1621313320000|2021-05-18 04:48:40|3526.52|3516.52|3522.41|3512.41|3526.52|3516.52|3522.41|3512.41|39
1621313330000|2021-05-18 04:48:50|3522.38|3512.38|3519.91|3509.91|3522.79|3512.79|3519.8|3509.8|38
1621313340000|2021-05-18 04:49:00|3520.15|3510.15|3515.18|3505.18|3520.23|3510.23|3514.64|3504.64|40
1621313350000|2021-05-18 04:49:10|3514.77|3504.77|3514.66|3504.66|3516.42|3506.42|3514.36|3504.36|40
1621313360000|2021-05-18 04:49:20|3514.69|3504.69|3515.42|3505.42|3515.42|3505.42|3514.56|3504.56|32
1621313370000|2021-05-18 04:49:30|3515.39|3505.39|3517.39|3507.39|3520.66|3510.66|3515.24|3505.24|40
1621313380000|2021-05-18 04:49:40|3517.36|3507.36|3515.33|3505.33|3517.94|3507.94|3515.33|3505.33|38
1621313390000|2021-05-18 04:49:50|3515.27|3505.27|3512.53|3502.53|3515.62|3505.62|3512.46|3502.46|39
1621313400000|2021-05-18 04:50:00|3512.51|3502.51|3512.63|3502.63|3514.72|3504.72|3512.34|3502.34|38
1621313410000|2021-05-18 04:50:10|3512.43|3502.43|3509.68|3499.68|3512.43|3502.43|3509.2|3499.2|36
1621313420000|2021-05-18 04:50:20|3509.92|3499.92|3508.77|3498.77|3511.38|3501.38|3508.68|3498.68|36
1621313430000|2021-05-18 04:50:30|3508.82|3498.82|3509.02|3499.02|3510.07|3500.07|3508.58|3498.58|37
1621313440000|2021-05-18 04:50:40|3509.17|3499.17|3508.7|3498.7|3510.11|3500.11|3508.1|3498.1|35
1621313450000|2021-05-18 04:50:50|3508.65|3498.65|3504.49|3494.49|3508.72|3498.72|3504.33|3494.33|34
1621313460000|2021-05-18 04:51:00|3504.45|3494.45|3503.94|3493.94|3505.23|3495.23|3503.93|3493.93|37
1621313470000|2021-05-18 04:51:10|3503.93|3493.93|3502.92|3492.92|3504.12|3494.12|3502.18|3492.18|34
1621313480000|2021-05-18 04:51:20|3502.82|3492.82|3505.6|3495.6|3505.6|3495.6|3501.56|3491.56|38
1621313490000|2021-05-18 04:51:30|3505.95|3495.95|3508.97|3498.97|3509.81|3499.81|3505.25|3495.25|40
1621313500000|2021-05-18 04:51:40|3508.72|3498.72|3506.22|3496.22|3508.72|3498.72|3505.6|3495.6|40
1621313510000|2021-05-18 04:51:50|3506.01|3496.01|3506.56|3496.56|3506.56|3496.56|3502.56|3492.56|35
1621313520000|2021-05-18 04:52:00|3506.49|3496.49|3505.41|3495.41|3506.49|3496.49|3502.97|3492.97|37
1621313530000|2021-05-18 04:52:10|3504.92|3494.92|3500.65|3490.65|3504.92|3494.92|3500.65|3490.65|39
1621313540000|2021-05-18 04:52:20|3500.86|3490.86|3500.47|3490.47|3501.05|3491.05|3498.97|3488.97|38
1621313550000|2021-05-18 04:52:30|3500.49|3490.49|3500.31|3490.31|3502.23|3492.23|3500.31|3490.31|38
1621313560000|2021-05-18 04:52:40|3500.35|3490.35|3499.78|3489.78|3500.52|3490.52|3497.72|3487.72|39
1621313570000|2021-05-18 04:52:50|3499.85|3489.85|3500.55|3490.55|3503.31|3493.31|3499.84|3489.84|37
1621313580000|2021-05-18 04:53:00|3500.69|3490.69|3501.59|3491.59|3501.6|3491.6|3499.79|3489.79|33
1621313590000|2021-05-18 04:53:10|3501.58|3491.58|3504.94|3494.94|3504.94|3494.94|3501.53|3491.53|36
1621313600000|2021-05-18 04:53:20|3504.86|3494.86|3501.72|3491.72|3505.06|3495.06|3500.19|3490.19|36
1621313610000|2021-05-18 04:53:30|3501.73|3491.73|3501.39|3491.39|3503.66|3493.66|3500.62|3490.62|39
1621313620000|2021-05-18 04:53:40|3501.35|3491.35|3500.37|3490.37|3501.84|3491.84|3500.31|3490.31|37
1621313630000|2021-05-18 04:53:50|3500.35|3490.35|3498.8|3488.8|3500.35|3490.35|3498.8|3488.8|31
1621313640000|2021-05-18 04:54:00|3498.77|3488.77|3497.66|3487.66|3499.15|3489.15|3497.6|3487.6|36
1621313650000|2021-05-18 04:54:10|3497.85|3487.85|3502.27|3492.27|3502.27|3492.27|3497.85|3487.85|38
1621313660000|2021-05-18 04:54:20|3501.65|3491.65|3503.35|3493.35|3503.95|3493.95|3501.65|3491.65|35
1621313670000|2021-05-18 04:54:30|3503.2|3493.2|3502.75|3492.75|3503.96|3493.96|3502.37|3492.37|30
1621313680000|2021-05-18 04:54:40|3503.19|3493.19|3507.75|3497.75|3507.84|3497.84|3503.19|3493.19|37
1621313690000|2021-05-18 04:54:50|3507.72|3497.72|3502.56|3492.56|3507.73|3497.73|3502.56|3492.56|38
1621313700000|2021-05-18 04:55:00|3502.51|3492.51|3506.39|3496.39|3506.57|3496.57|3501.66|3491.66|39
1621313710000|2021-05-18 04:55:10|3506.47|3496.47|3505.75|3495.75|3506.64|3496.64|3504.66|3494.66|38
1621313720000|2021-05-18 04:55:20|3505.57|3495.57|3505.57|3495.57|3505.6|3495.6|3503.02|3493.02|38
1621313730000|2021-05-18 04:55:30|3506.29|3496.29|3504.15|3494.15|3507.01|3497.01|3503.93|3493.93|38
1621313740000|2021-05-18 04:55:40|3504.16|3494.16|3504.52|3494.52|3504.89|3494.89|3504.02|3494.02|39
1621313750000|2021-05-18 04:55:50|3504.46|3494.46|3502.72|3492.72|3505.88|3495.88|3502.63|3492.63|34
1621313760000|2021-05-18 04:56:00|3502.74|3492.74|3501.11|3491.11|3502.81|3492.81|3500.76|3490.76|33
1621313770000|2021-05-18 04:56:10|3501.26|3491.26|3502.94|3492.94|3503.04|3493.04|3499.91|3489.91|34
1621313780000|2021-05-18 04:56:20|3503.15|3493.15|3503.9|3493.9|3503.96|3493.96|3502.82|3492.82|39
1621313790000|2021-05-18 04:56:30|3503.93|3493.93|3505.5|3495.5|3505.51|3495.51|3503.82|3493.82|31
1621313800000|2021-05-18 04:56:40|3505.36|3495.36|3505.18|3495.18|3505.78|3495.78|3503.81|3493.81|34
1621313810000|2021-05-18 04:56:50|3505.25|3495.25|3506.32|3496.32|3506.64|3496.64|3505.04|3495.04|34
1621313820000|2021-05-18 04:57:00|3506.2|3496.2|3505.73|3495.73|3506.2|3496.2|3504.66|3494.66|35
1621313830000|2021-05-18 04:57:10|3505.76|3495.76|3505.66|3495.66|3506.05|3496.05|3505.44|3495.44|33
1621313840000|2021-05-18 04:57:20|3505.57|3495.57|3506.97|3496.97|3507.03|3497.03|3505.49|3495.49|32
1621313850000|2021-05-18 04:57:30|3506.98|3496.98|3508.24|3498.24|3509.34|3499.34|3506.98|3496.98|31
1621313860000|2021-05-18 04:57:40|3508.3|3498.3|3509.55|3499.55|3509.85|3499.85|3508.23|3498.23|36
1621313870000|2021-05-18 04:57:50|3509.17|3499.17|3509.03|3499.03|3509.29|3499.29|3508.46|3498.46|31
1621313880000|2021-05-18 04:58:00|3509.08|3499.08|3507.42|3497.42|3509.1|3499.1|3507.24|3497.24|33
1621313890000|2021-05-18 04:58:10|3507.48|3497.48|3508.73|3498.73|3508.92|3498.92|3507.48|3497.48|35
1621313900000|2021-05-18 04:58:20|3508.55|3498.55|3508.3|3498.3|3508.55|3498.55|3508.08|3498.08|31
1621313910000|2021-05-18 04:58:30|3508.27|3498.27|3507.07|3497.07|3508.27|3498.27|3506.29|3496.29|32
1621313920000|2021-05-18 04:58:40|3506.83|3496.83|3507.31|3497.31|3507.34|3497.34|3506.5|3496.5|30
1621313930000|2021-05-18 04:58:50|3507.26|3497.26|3506.65|3496.65|3508.02|3498.02|3505.76|3495.76|37
1621313940000|2021-05-18 04:59:00|3506.69|3496.69|3506.63|3496.63|3507.09|3497.09|3506.38|3496.38|34
1621313950000|2021-05-18 04:59:10|3506.43|3496.43|3507.79|3497.79|3507.79|3497.79|3506.43|3496.43|28
1621313960000|2021-05-18 04:59:20|3507.78|3497.78|3509.07|3499.07|3509.37|3499.37|3507.78|3497.78|33
1621313970000|2021-05-18 04:59:30|3509.01|3499.01|3512.93|3502.93|3513.05|3503.05|3508.41|3498.41|35
1621313980000|2021-05-18 04:59:40|3512.85|3502.85|3510.97|3500.97|3512.85|3502.85|3510.97|3500.97|38
1621313990000|2021-05-18 04:59:50|3512.36|3502.36|3516.13|3506.13|3516.18|3506.18|3511.87|3501.87|33
1621314000000|2021-05-18 05:00:00|3516.16|3506.16|3516.64|3506.64|3517.46|3507.46|3516.16|3506.16|36
1621314010000|2021-05-18 05:00:10|3516.62|3506.62|3513.56|3503.56|3516.62|3506.62|3513.18|3503.18|36
1621314020000|2021-05-18 05:00:20|3513.29|3503.29|3515.81|3505.81|3515.81|3505.81|3513.18|3503.18|36
1621314030000|2021-05-18 05:00:30|3515.45|3505.45|3509.68|3499.68|3515.45|3505.45|3509.68|3499.68|33
1621314040000|2021-05-18 05:00:40|3509.66|3499.66|3509.39|3499.39|3509.69|3499.69|3508.59|3498.59|40
1621314050000|2021-05-18 05:00:50|3509.37|3499.37|3507.91|3497.91|3510.11|3500.11|3507.74|3497.74|34
1621314060000|2021-05-18 05:01:00|3507.99|3497.99|3506.56|3496.56|3508.22|3498.22|3506.56|3496.56|38
1621314070000|2021-05-18 05:01:10|3506.54|3496.54|3506.14|3496.14|3506.98|3496.98|3506.08|3496.08|31
1621314080000|2021-05-18 05:01:20|3506.13|3496.13|3505.73|3495.73|3506.13|3496.13|3503.83|3493.83|31
1621314090000|2021-05-18 05:01:30|3505.79|3495.79|3505.46|3495.46|3505.8|3495.8|3504.73|3494.73|34
1621314100000|2021-05-18 05:01:40|3505.42|3495.42|3505.5|3495.5|3505.51|3495.51|3505.07|3495.07|32
1621314110000|2021-05-18 05:01:50|3505.59|3495.59|3505.37|3495.37|3505.6|3495.6|3504.45|3494.45|23
1621314120000|2021-05-18 05:02:00|3505.26|3495.26|3503.91|3493.91|3505.8|3495.8|3503.91|3493.91|36
1621314130000|2021-05-18 05:02:10|3503.82|3493.82|3502.53|3492.53|3503.82|3493.82|3501.58|3491.58|37
1621314140000|2021-05-18 05:02:20|3502.54|3492.54|3502.83|3492.83|3503.53|3493.53|3502.48|3492.48|29
1621314150000|2021-05-18 05:02:30|3503.51|3493.51|3504.31|3494.31|3505.11|3495.11|3503.51|3493.51|33
1621314160000|2021-05-18 05:02:40|3504.39|3494.39|3504.27|3494.27|3504.66|3494.66|3502.72|3492.72|37
1621314170000|2021-05-18 05:02:50|3504.1|3494.1|3508.01|3498.01|3508.09|3498.09|3503.86|3493.86|31
1621314180000|2021-05-18 05:03:00|3508.44|3498.44|3511.99|3501.99|3512.83|3502.83|3508.44|3498.44|39
1621314190000|2021-05-18 05:03:10|3511.98|3501.98|3514.58|3504.58|3514.86|3504.86|3511.98|3501.98|37
1621314200000|2021-05-18 05:03:20|3514.82|3504.82|3516.56|3506.56|3516.74|3506.74|3514.82|3504.82|37
1621314210000|2021-05-18 05:03:30|3516.27|3506.27|3515.75|3505.75|3516.75|3506.75|3514.66|3504.66|34
1621314220000|2021-05-18 05:03:40|3515.56|3505.56|3515.92|3505.92|3516.92|3506.92|3513.96|3503.96|36
1621314230000|2021-05-18 05:03:50|3516.14|3506.14|3516.56|3506.56|3516.74|3506.74|3513.83|3503.83|30
1621314240000|2021-05-18 05:04:00|3516.45|3506.45|3517.49|3507.49|3517.65|3507.65|3515.91|3505.91|30
1621314250000|2021-05-18 05:04:10|3517.73|3507.73|3512.75|3502.75|3517.73|3507.73|3512.75|3502.75|36
1621314260000|2021-05-18 05:04:20|3512.59|3502.59|3517.58|3507.58|3517.6|3507.6|3511.75|3501.75|39
1621314270000|2021-05-18 05:04:30|3517.68|3507.68|3519.87|3509.87|3519.87|3509.87|3517.68|3507.68|36
1621314280000|2021-05-18 05:04:40|3520.08|3510.08|3525.62|3515.62|3525.68|3515.68|3519.71|3509.71|39
1621314290000|2021-05-18 05:04:50|3525.89|3515.89|3524.74|3514.74|3526.22|3516.22|3523.64|3513.64|36
1621314300000|2021-05-18 05:05:00|3524.79|3514.79|3524.67|3514.67|3525.43|3515.43|3524.26|3514.26|39
1621314310000|2021-05-18 05:05:10|3524.7|3514.7|3521.57|3511.57|3524.7|3514.7|3521.43|3511.43|37
1621314320000|2021-05-18 05:05:20|3521.56|3511.56|3522.47|3512.47|3522.5|3512.5|3521.54|3511.54|36
1621314330000|2021-05-18 05:05:30|3522.48|3512.48|3519.99|3509.99|3522.57|3512.57|3519.99|3509.99|36
1621314340000|2021-05-18 05:05:40|3519.88|3509.88|3515.89|3505.89|3519.88|3509.88|3515.88|3505.88|37
1621314350000|2021-05-18 05:05:50|3515.86|3505.86|3514.05|3504.05|3516.06|3506.06|3513.65|3503.65|36
1621314360000|2021-05-18 05:06:00|3513.99|3503.99|3513.52|3503.52|3513.99|3503.99|3511.71|3501.71|37
1621314370000|2021-05-18 05:06:10|3513.47|3503.47|3517.4|3507.4|3517.5|3507.5|3513.4|3503.4|34
1621314380000|2021-05-18 05:06:20|3517.25|3507.25|3516.36|3506.36|3519.8|3509.8|3516.05|3506.05|38
1621314390000|2021-05-18 05:06:30|3516.44|3506.44|3514.67|3504.67|3516.78|3506.78|3514.24|3504.24|38
1621314400000|2021-05-18 05:06:40|3514.73|3504.73|3517.55|3507.55|3519.24|3509.24|3514.72|3504.72|36
1621314410000|2021-05-18 05:06:50|3517.76|3507.76|3517.67|3507.67|3518.71|3508.71|3517.45|3507.45|34
1621314420000|2021-05-18 05:07:00|3517.92|3507.92|3517.45|3507.45|3519.27|3509.27|3516.97|3506.97|35
1621314430000|2021-05-18 05:07:10|3517.98|3507.98|3517.92|3507.92|3522.01|3512.01|3517.88|3507.88|37
1621314440000|2021-05-18 05:07:20|3517.79|3507.79|3520.24|3510.24|3520.83|3510.83|3517.6|3507.6|39
1621314450000|2021-05-18 05:07:30|3520.49|3510.49|3519.66|3509.66|3520.85|3510.85|3518.06|3508.06|35
1621314460000|2021-05-18 05:07:40|3519.73|3509.73|3520.46|3510.46|3520.46|3510.46|3519.41|3509.41|26
1621314470000|2021-05-18 05:07:50|3520.82|3510.82|3521.91|3511.91|3525.12|3515.12|3520.82|3510.82|39
1621314480000|2021-05-18 05:08:00|3521.88|3511.88|3522.55|3512.55|3522.78|3512.78|3520.45|3510.45|39
1621314490000|2021-05-18 05:08:10|3522.47|3512.47|3524.17|3514.17|3525.97|3515.97|3522.47|3512.47|38
1621314500000|2021-05-18 05:08:20|3524.18|3514.18|3521.15|3511.15|3525.54|3515.54|3521.15|3511.15|38
1621314510000|2021-05-18 05:08:30|3521.21|3511.21|3521.19|3511.19|3521.41|3511.41|3520.46|3510.46|36
1621314520000|2021-05-18 05:08:40|3521.4|3511.4|3524.94|3514.94|3524.94|3514.94|3521.16|3511.16|38
1621314530000|2021-05-18 05:08:50|3524.66|3514.66|3524|3514|3524.92|3514.92|3523.97|3513.97|37
1621314540000|2021-05-18 05:09:00|3523.94|3513.94|3522.41|3512.41|3524.26|3514.26|3522.35|3512.35|38
1621314550000|2021-05-18 05:09:10|3522.42|3512.42|3523.97|3513.97|3524.21|3514.21|3522.42|3512.42|39
1621314560000|2021-05-18 05:09:20|3524.08|3514.08|3525.5|3515.5|3526.12|3516.12|3524.05|3514.05|33
1621314570000|2021-05-18 05:09:30|3525.35|3515.35|3525.98|3515.98|3525.98|3515.98|3524.33|3514.33|34
1621314580000|2021-05-18 05:09:40|3526.09|3516.09|3526.65|3516.65|3527.46|3517.46|3525.79|3515.79|31
1621314590000|2021-05-18 05:09:50|3526.58|3516.58|3527.05|3517.05|3528.06|3518.06|3526.14|3516.14|36
1621314600000|2021-05-18 05:10:00|3527.17|3517.17|3525.44|3515.44|3527.45|3517.45|3524.89|3514.89|38
1621314610000|2021-05-18 05:10:10|3525.62|3515.62|3530.69|3520.69|3531.45|3521.45|3525.62|3515.62|36
1621314620000|2021-05-18 05:10:20|3530.47|3520.47|3531.65|3521.65|3532|3522|3530.03|3520.03|35
1621314630000|2021-05-18 05:10:30|3531.66|3521.66|3532.49|3522.49|3532.49|3522.49|3531.33|3521.33|37
1621314640000|2021-05-18 05:10:40|3532.46|3522.46|3536.06|3526.06|3536.06|3526.06|3532.36|3522.36|37
1621314650000|2021-05-18 05:10:50|3535.96|3525.96|3536.05|3526.05|3537.14|3527.14|3534.98|3524.98|38
1621314660000|2021-05-18 05:11:00|3535.86|3525.86|3539.21|3529.21|3539.21|3529.21|3535.01|3525.01|38
1621314670000|2021-05-18 05:11:10|3539.22|3529.22|3539.33|3529.33|3540.44|3530.44|3539.13|3529.13|37
1621314680000|2021-05-18 05:11:20|3539.73|3529.73|3543.14|3533.14|3543.14|3533.14|3538.96|3528.96|40
1621314690000|2021-05-18 05:11:30|3543.37|3533.37|3546.61|3536.61|3546.61|3536.61|3542.92|3532.92|38
1621314700000|2021-05-18 05:11:40|3546.57|3536.57|3545.34|3535.34|3546.67|3536.67|3544.72|3534.72|36
1621314710000|2021-05-18 05:11:50|3545.3|3535.3|3545.25|3535.25|3546.44|3536.44|3545.13|3535.13|35
1621314720000|2021-05-18 05:12:00|3545.24|3535.24|3546.15|3536.15|3546.63|3536.63|3545.06|3535.06|38
1621314730000|2021-05-18 05:12:10|3546.25|3536.25|3547.32|3537.32|3547.53|3537.53|3546.05|3536.05|37
1621314740000|2021-05-18 05:12:20|3547.19|3537.19|3547.19|3537.19|3547.41|3537.41|3545.95|3535.95|34
1621314750000|2021-05-18 05:12:30|3547.26|3537.26|3547.92|3537.92|3548.89|3538.89|3547.24|3537.24|35
1621314760000|2021-05-18 05:12:40|3547.57|3537.57|3545.83|3535.83|3547.68|3537.68|3545.83|3535.83|38
1621314770000|2021-05-18 05:12:50|3545.78|3535.78|3543.12|3533.12|3546.05|3536.05|3541.99|3531.99|37
1621314780000|2021-05-18 05:13:00|3543.11|3533.11|3537.27|3527.27|3543.29|3533.29|3537.27|3527.27|35
1621314790000|2021-05-18 05:13:10|3537.04|3527.04|3533.87|3523.87|3537.04|3527.04|3532.61|3522.61|33
1621314800000|2021-05-18 05:13:20|3533.85|3523.85|3532.46|3522.46|3536.27|3526.27|3532.02|3522.02|37
1621314810000|2021-05-18 05:13:30|3532.32|3522.32|3533.13|3523.13|3533.13|3523.13|3531.7|3521.7|37
1621314820000|2021-05-18 05:13:40|3533.14|3523.14|3532.85|3522.85|3536.46|3526.46|3532.27|3522.27|34
1621314830000|2021-05-18 05:13:50|3532.76|3522.76|3530.38|3520.38|3533.22|3523.22|3530.19|3520.19|37
1621314840000|2021-05-18 05:14:00|3530.5|3520.5|3528.56|3518.56|3531.15|3521.15|3528.44|3518.44|38
1621314850000|2021-05-18 05:14:10|3528.62|3518.62|3533.57|3523.57|3533.63|3523.63|3528.62|3518.62|37
1621314860000|2021-05-18 05:14:20|3533.48|3523.48|3530.85|3520.85|3533.62|3523.62|3530.78|3520.78|31
1621314870000|2021-05-18 05:14:30|3530.83|3520.83|3533.64|3523.64|3533.69|3523.69|3530.02|3520.02|38
1621314880000|2021-05-18 05:14:40|3533.65|3523.65|3532.2|3522.2|3533.8|3523.8|3532.2|3522.2|34
1621314890000|2021-05-18 05:14:50|3532.13|3522.13|3531.42|3521.42|3532.15|3522.15|3529.99|3519.99|39
1621314900000|2021-05-18 05:15:00|3531.45|3521.45|3531.55|3521.55|3531.62|3521.62|3531.09|3521.09|35
1621314910000|2021-05-18 05:15:10|3531.66|3521.66|3530.66|3520.66|3531.66|3521.66|3529.72|3519.72|36
1621314920000|2021-05-18 05:15:20|3530.47|3520.47|3531.7|3521.7|3531.83|3521.83|3529.97|3519.97|38
1621314930000|2021-05-18 05:15:30|3531.73|3521.73|3534.28|3524.28|3534.46|3524.46|3531.73|3521.73|34
1621314940000|2021-05-18 05:15:40|3534.15|3524.15|3529.78|3519.78|3534.15|3524.15|3529.78|3519.78|40
1621314950000|2021-05-18 05:15:50|3529.8|3519.8|3529.34|3519.34|3530.15|3520.15|3528.67|3518.67|35
1621314960000|2021-05-18 05:16:00|3529.03|3519.03|3526.42|3516.42|3529.5|3519.5|3526.02|3516.02|38
1621314970000|2021-05-18 05:16:10|3526.47|3516.47|3525.56|3515.56|3526.85|3516.85|3525.56|3515.56|34
1621314980000|2021-05-18 05:16:20|3525.54|3515.54|3524.34|3514.34|3525.55|3515.55|3523.68|3513.68|37
1621314990000|2021-05-18 05:16:30|3524.26|3514.26|3524.27|3514.27|3524.46|3514.46|3523.04|3513.04|34
1621315000000|2021-05-18 05:16:40|3524.17|3514.17|3526.65|3516.65|3526.65|3516.65|3524.11|3514.11|33
1621315010000|2021-05-18 05:16:50|3525.6|3515.6|3528.7|3518.7|3530.29|3520.29|3525.6|3515.6|35
1621315020000|2021-05-18 05:17:00|3528.63|3518.63|3526.56|3516.56|3528.63|3518.63|3526.44|3516.44|36
1621315030000|2021-05-18 05:17:10|3527.44|3517.44|3528.32|3518.32|3529.44|3519.44|3527.12|3517.12|28
1621315040000|2021-05-18 05:17:20|3528.46|3518.46|3529.53|3519.53|3529.55|3519.55|3528.12|3518.12|36
1621315050000|2021-05-18 05:17:30|3529.5|3519.5|3531.66|3521.66|3531.95|3521.95|3529.5|3519.5|30
1621315060000|2021-05-18 05:17:40|3532.01|3522.01|3528.13|3518.13|3532.21|3522.21|3528.13|3518.13|38
1621315070000|2021-05-18 05:17:50|3528.19|3518.19|3531.29|3521.29|3531.45|3521.45|3527.68|3517.68|36
1621315080000|2021-05-18 05:18:00|3531.25|3521.25|3535.29|3525.29|3535.37|3525.37|3529.77|3519.77|38
1621315090000|2021-05-18 05:18:10|3535.07|3525.07|3533.92|3523.92|3536.01|3526.01|3532.67|3522.67|39
1621315100000|2021-05-18 05:18:20|3533.88|3523.88|3539.51|3529.51|3541.03|3531.03|3533.76|3523.76|39
1621315110000|2021-05-18 05:18:30|3539.75|3529.75|3545.54|3535.54|3545.92|3535.92|3539.38|3529.38|38
1621315120000|2021-05-18 05:18:40|3545.34|3535.34|3545.18|3535.18|3546.49|3536.49|3544.74|3534.74|40
1621315130000|2021-05-18 05:18:50|3545.06|3535.06|3542.37|3532.37|3546.43|3536.43|3542.25|3532.25|37
1621315140000|2021-05-18 05:19:00|3542.72|3532.72|3542.83|3532.83|3544.07|3534.07|3542.36|3532.36|37
1621315150000|2021-05-18 05:19:10|3542.9|3532.9|3542.68|3532.68|3544.23|3534.23|3542.54|3532.54|32
1621315160000|2021-05-18 05:19:20|3542.74|3532.74|3545.24|3535.24|3545.84|3535.84|3542.51|3532.51|35
1621315170000|2021-05-18 05:19:30|3545.2|3535.2|3542.13|3532.13|3545.2|3535.2|3540.6|3530.6|35
1621315180000|2021-05-18 05:19:40|3542.3|3532.3|3541.25|3531.25|3543.21|3533.21|3540.81|3530.81|40
1621315190000|2021-05-18 05:19:50|3541.17|3531.17|3542.94|3532.94|3543.37|3533.37|3540.51|3530.51|38
1621315200000|2021-05-18 05:20:00|3542.93|3532.93|3539.45|3529.45|3542.93|3532.93|3538.83|3528.83|34
1621315210000|2021-05-18 05:20:10|3539.49|3529.49|3536.49|3526.49|3539.51|3529.51|3536.31|3526.31|39
1621315220000|2021-05-18 05:20:20|3536.66|3526.66|3537.79|3527.79|3537.84|3527.84|3536.17|3526.17|30
1621315230000|2021-05-18 05:20:30|3537.8|3527.8|3536.17|3526.17|3537.8|3527.8|3536.17|3526.17|32
1621315240000|2021-05-18 05:20:40|3536.11|3526.11|3535.66|3525.66|3536.11|3526.11|3535.2|3525.2|31
1621315250000|2021-05-18 05:20:50|3535.86|3525.86|3537.27|3527.27|3539.65|3529.65|3535.69|3525.69|35
1621315260000|2021-05-18 05:21:00|3537.14|3527.14|3537.2|3527.2|3537.44|3527.44|3535.81|3525.81|39
1621315270000|2021-05-18 05:21:10|3537.5|3527.5|3535.14|3525.14|3537.5|3527.5|3534.83|3524.83|40
1621315280000|2021-05-18 05:21:20|3535.48|3525.48|3531.17|3521.17|3536.29|3526.29|3531.17|3521.17|38
1621315290000|2021-05-18 05:21:30|3531.41|3521.41|3535.03|3525.03|3536.38|3526.38|3531.41|3521.41|40
1621315300000|2021-05-18 05:21:40|3535.22|3525.22|3535.27|3525.27|3535.27|3525.27|3534.04|3524.04|38
1621315310000|2021-05-18 05:21:50|3535.06|3525.06|3534.31|3524.31|3535.53|3525.53|3534.02|3524.02|34
1621315320000|2021-05-18 05:22:00|3534.42|3524.42|3533.35|3523.35|3534.48|3524.48|3532.24|3522.24|34
1621315330000|2021-05-18 05:22:10|3533.98|3523.98|3534.43|3524.43|3535.83|3525.83|3533.98|3523.98|35
1621315340000|2021-05-18 05:22:20|3534.57|3524.57|3533.57|3523.57|3534.68|3524.68|3533.57|3523.57|25
1621315350000|2021-05-18 05:22:30|3533.04|3523.04|3536.72|3526.72|3537.19|3527.19|3532.8|3522.8|36
1621315360000|2021-05-18 05:22:40|3536.63|3526.63|3535.88|3525.88|3537.28|3527.28|3535.5|3525.5|33
1621315370000|2021-05-18 05:22:50|3535.89|3525.89|3535.46|3525.46|3535.91|3525.91|3535.08|3525.08|34
1621315380000|2021-05-18 05:23:00|3535.62|3525.62|3537.71|3527.71|3538.3|3528.3|3535.46|3525.46|37
1621315390000|2021-05-18 05:23:10|3537.87|3527.87|3537.81|3527.81|3537.93|3527.93|3536.12|3526.12|35
1621315400000|2021-05-18 05:23:20|3537.86|3527.86|3538.75|3528.75|3539.98|3529.98|3537.76|3527.76|32
1621315410000|2021-05-18 05:23:30|3538.88|3528.88|3540.32|3530.32|3540.98|3530.98|3538.88|3528.88|35
1621315420000|2021-05-18 05:23:40|3540.31|3530.31|3539.99|3529.99|3540.94|3530.94|3539.92|3529.92|36
1621315430000|2021-05-18 05:23:50|3540.09|3530.09|3543.41|3533.41|3544.23|3534.23|3540.09|3530.09|33
1621315440000|2021-05-18 05:24:00|3543.42|3533.42|3542.42|3532.42|3544.09|3534.09|3542.39|3532.39|36
1621315450000|2021-05-18 05:24:10|3542.43|3532.43|3541.27|3531.27|3542.5|3532.5|3541.27|3531.27|34
1621315460000|2021-05-18 05:24:20|3541.28|3531.28|3541.36|3531.36|3542.24|3532.24|3541.2|3531.2|34
1621315470000|2021-05-18 05:24:30|3541.45|3531.45|3542.44|3532.44|3542.5|3532.5|3541.23|3531.23|37
1621315480000|2021-05-18 05:24:40|3542.4|3532.4|3542.79|3532.79|3543.52|3533.52|3542.25|3532.25|27
1621315490000|2021-05-18 05:24:50|3542.52|3532.52|3545.46|3535.46|3545.46|3535.46|3542.45|3532.45|34
1621315500000|2021-05-18 05:25:00|3545.6|3535.6|3543.15|3533.15|3547.17|3537.17|3542.88|3532.88|39
1621315510000|2021-05-18 05:25:10|3543.57|3533.57|3543.47|3533.47|3544.43|3534.43|3543.36|3533.36|39
1621315520000|2021-05-18 05:25:20|3543.48|3533.48|3544.03|3534.03|3544.32|3534.32|3541.27|3531.27|34
1621315530000|2021-05-18 05:25:30|3543.88|3533.88|3542.2|3532.2|3543.88|3533.88|3541.95|3531.95|33
1621315540000|2021-05-18 05:25:40|3542.09|3532.09|3540.26|3530.26|3542.81|3532.81|3540.26|3530.26|40
1621315550000|2021-05-18 05:25:50|3540.14|3530.14|3540.11|3530.11|3540.8|3530.8|3539.73|3529.73|38
1621315560000|2021-05-18 05:26:00|3539.78|3529.78|3539.97|3529.97|3540.09|3530.09|3539.29|3529.29|33
1621315570000|2021-05-18 05:26:10|3540.01|3530.01|3543.94|3533.94|3544.08|3534.08|3540.01|3530.01|34
1621315580000|2021-05-18 05:26:20|3543.95|3533.95|3540.3|3530.3|3543.95|3533.95|3539.57|3529.57|39
1621315590000|2021-05-18 05:26:30|3540.37|3530.37|3539.63|3529.63|3540.46|3530.46|3539.43|3529.43|37
1621315600000|2021-05-18 05:26:40|3539.65|3529.65|3537.38|3527.38|3539.99|3529.99|3537|3527|36
1621315610000|2021-05-18 05:26:50|3537.46|3527.46|3536.62|3526.62|3537.85|3527.85|3536.62|3526.62|34
1621315620000|2021-05-18 05:27:00|3536.58|3526.58|3537.4|3527.4|3537.4|3527.4|3535.61|3525.61|28
1621315630000|2021-05-18 05:27:10|3537.41|3527.41|3536.95|3526.95|3537.96|3527.96|3536.16|3526.16|31
1621315640000|2021-05-18 05:27:20|3537.22|3527.22|3535.72|3525.72|3537.92|3527.92|3535.72|3525.72|36
1621315650000|2021-05-18 05:27:30|3535.74|3525.74|3537.08|3527.08|3537.76|3527.76|3535.56|3525.56|36
1621315660000|2021-05-18 05:27:40|3536.97|3526.97|3537.71|3527.71|3537.78|3527.78|3536.83|3526.83|36
1621315670000|2021-05-18 05:27:50|3537.79|3527.79|3539.73|3529.73|3539.73|3529.73|3537.32|3527.32|38
1621315680000|2021-05-18 05:28:00|3540.82|3530.82|3543.57|3533.57|3544.45|3534.45|3540|3530|37
1621315690000|2021-05-18 05:28:10|3543.51|3533.51|3543.26|3533.26|3543.98|3533.98|3542.4|3532.4|35
1621315700000|2021-05-18 05:28:20|3543.44|3533.44|3543.84|3533.84|3544.19|3534.19|3542.84|3532.84|37
1621315710000|2021-05-18 05:28:30|3543.58|3533.58|3546.27|3536.27|3546.66|3536.66|3543.31|3533.31|33
1621315720000|2021-05-18 05:28:40|3546.26|3536.26|3545.59|3535.59|3546.33|3536.33|3544.92|3534.92|34
1621315730000|2021-05-18 05:28:50|3545.63|3535.63|3544.77|3534.77|3545.66|3535.66|3543.26|3533.26|37
1621315740000|2021-05-18 05:29:00|3544.45|3534.45|3545.66|3535.66|3545.87|3535.87|3544.03|3534.03|36
1621315750000|2021-05-18 05:29:10|3545.77|3535.77|3545.89|3535.89|3546.36|3536.36|3544.61|3534.61|38
1621315760000|2021-05-18 05:29:20|3545.55|3535.55|3546.3|3536.3|3546.39|3536.39|3545.42|3535.42|37
1621315770000|2021-05-18 05:29:30|3546.17|3536.17|3546.38|3536.38|3547.21|3537.21|3546.05|3536.05|28
1621315780000|2021-05-18 05:29:40|3546.33|3536.33|3546.48|3536.48|3546.48|3536.48|3544.43|3534.43|36
1621315790000|2021-05-18 05:29:50|3546.64|3536.64|3543.98|3533.98|3546.64|3536.64|3542.84|3532.84|36
1621315800000|2021-05-18 05:30:00|3543.95|3533.95|3545.04|3535.04|3545.72|3535.72|3543.72|3533.72|30
1621315810000|2021-05-18 05:30:10|3544.87|3534.87|3541.09|3531.09|3545.01|3535.01|3540.26|3530.26|39
1621315820000|2021-05-18 05:30:20|3540.97|3530.97|3539.53|3529.53|3540.99|3530.99|3538.26|3528.26|36
1621315830000|2021-05-18 05:30:30|3539.36|3529.36|3538.73|3528.73|3540.05|3530.05|3538.73|3528.73|38
1621315840000|2021-05-18 05:30:40|3538.81|3528.81|3538.12|3528.12|3540.26|3530.26|3537.78|3527.78|36
1621315850000|2021-05-18 05:30:50|3537.99|3527.99|3536.01|3526.01|3538.56|3528.56|3535.96|3525.96|35
1621315860000|2021-05-18 05:31:00|3536.7|3526.7|3536.81|3526.81|3537.27|3527.27|3535.6|3525.6|36
1621315870000|2021-05-18 05:31:10|3536.85|3526.85|3536.17|3526.17|3537.61|3527.61|3536.12|3526.12|39
1621315880000|2021-05-18 05:31:20|3536.21|3526.21|3537.77|3527.77|3537.88|3527.88|3536.14|3526.14|34
1621315890000|2021-05-18 05:31:30|3537.78|3527.78|3536.52|3526.52|3538|3528|3536.33|3526.33|34
1621315900000|2021-05-18 05:31:40|3535.93|3525.93|3535.69|3525.69|3536.36|3526.36|3535.27|3525.27|33
1621315910000|2021-05-18 05:31:50|3535.68|3525.68|3535.51|3525.51|3537.16|3527.16|3535.43|3525.43|33
1621315920000|2021-05-18 05:32:00|3535.47|3525.47|3533.4|3523.4|3535.47|3525.47|3533.4|3523.4|31
1621315930000|2021-05-18 05:32:10|3533.44|3523.44|3536.62|3526.62|3536.94|3526.94|3533.32|3523.32|37
1621315940000|2021-05-18 05:32:20|3536.66|3526.66|3541.49|3531.49|3541.63|3531.63|3536.66|3526.66|38
1621315950000|2021-05-18 05:32:30|3541.56|3531.56|3540.76|3530.76|3541.63|3531.63|3540.71|3530.71|32
1621315960000|2021-05-18 05:32:40|3540.75|3530.75|3541.56|3531.56|3541.56|3531.56|3540.37|3530.37|26
1621315970000|2021-05-18 05:32:50|3541.35|3531.35|3541.1|3531.1|3541.54|3531.54|3540.58|3530.58|35
1621315980000|2021-05-18 05:33:00|3541.24|3531.24|3537.58|3527.58|3541.24|3531.24|3537.58|3527.58|32
1621315990000|2021-05-18 05:33:10|3537.24|3527.24|3536.79|3526.79|3537.36|3527.36|3535.96|3525.96|37
1621316000000|2021-05-18 05:33:20|3536.76|3526.76|3534.79|3524.79|3536.76|3526.76|3534.79|3524.79|31
1621316010000|2021-05-18 05:33:30|3534.74|3524.74|3536.69|3526.69|3536.69|3526.69|3534.45|3524.45|32
1621316020000|2021-05-18 05:33:40|3536.73|3526.73|3537.87|3527.87|3538.48|3528.48|3536.22|3526.22|37
1621316030000|2021-05-18 05:33:50|3537.34|3527.34|3534.16|3524.16|3537.34|3527.34|3534.16|3524.16|32
1621316040000|2021-05-18 05:34:00|3534.21|3524.21|3534.69|3524.69|3535.22|3525.22|3533.98|3523.98|28
1621316050000|2021-05-18 05:34:10|3534.68|3524.68|3534.08|3524.08|3535.16|3525.16|3533.96|3523.96|33
1621316060000|2021-05-18 05:34:20|3533.93|3523.93|3532.08|3522.08|3533.93|3523.93|3532.08|3522.08|15
1621316070000|2021-05-18 05:34:30|3532.07|3522.07|3531.66|3521.66|3532.12|3522.12|3531.56|3521.56|35
1621316080000|2021-05-18 05:34:40|3531.65|3521.65|3533.38|3523.38|3533.56|3523.56|3531.65|3521.65|31
1621316090000|2021-05-18 05:34:50|3533.42|3523.42|3534.92|3524.92|3536.09|3526.09|3533.35|3523.35|35
1621316100000|2021-05-18 05:35:00|3534.82|3524.82|3532.66|3522.66|3534.82|3524.82|3532.66|3522.66|36
1621316110000|2021-05-18 05:35:10|3532.64|3522.64|3531.72|3521.72|3532.64|3522.64|3531.41|3521.41|30
1621316120000|2021-05-18 05:35:20|3531.35|3521.35|3529.83|3519.83|3531.39|3521.39|3529.34|3519.34|37
1621316130000|2021-05-18 05:35:30|3529.82|3519.82|3526.3|3516.3|3529.83|3519.83|3526.3|3516.3|37
1621316140000|2021-05-18 05:35:40|3526.42|3516.42|3530.62|3520.62|3530.68|3520.68|3525.98|3515.98|38
1621316150000|2021-05-18 05:35:50|3530.56|3520.56|3529.33|3519.33|3530.71|3520.71|3528.81|3518.81|31
1621316160000|2021-05-18 05:36:00|3529.58|3519.58|3531.32|3521.32|3531.32|3521.32|3528.74|3518.74|32
1621316170000|2021-05-18 05:36:10|3531.37|3521.37|3531.1|3521.1|3531.37|3521.37|3528.86|3518.86|40
1621316180000|2021-05-18 05:36:20|3531.23|3521.23|3529.64|3519.64|3531.53|3521.53|3529.41|3519.41|37
1621316190000|2021-05-18 05:36:30|3529.61|3519.61|3528.85|3518.85|3529.85|3519.85|3528.85|3518.85|32
1621316200000|2021-05-18 05:36:40|3528.89|3518.89|3532|3522|3535.82|3525.82|3528.89|3518.89|38
1621316210000|2021-05-18 05:36:50|3531.98|3521.98|3534.69|3524.69|3535.01|3525.01|3531.38|3521.38|34
1621316220000|2021-05-18 05:37:00|3534.63|3524.63|3529.55|3519.55|3534.63|3524.63|3529.2|3519.2|35
1621316230000|2021-05-18 05:37:10|3529.64|3519.64|3529.79|3519.79|3530.5|3520.5|3528.75|3518.75|35
1621316240000|2021-05-18 05:37:20|3529.93|3519.93|3529.66|3519.66|3530.08|3520.08|3528.53|3518.53|34
1621316250000|2021-05-18 05:37:30|3529.63|3519.63|3529.53|3519.53|3529.77|3519.77|3529.04|3519.04|29
1621316260000|2021-05-18 05:37:40|3529.52|3519.52|3532.45|3522.45|3532.58|3522.58|3529.52|3519.52|25
1621316270000|2021-05-18 05:37:50|3532.35|3522.35|3532.75|3522.75|3532.89|3522.89|3532.34|3522.34|26
1621316280000|2021-05-18 05:38:00|3532.47|3522.47|3530.75|3520.75|3532.47|3522.47|3530.71|3520.71|36
1621316290000|2021-05-18 05:38:10|3530.86|3520.86|3530.91|3520.91|3531.02|3521.02|3530.78|3520.78|20
1621316300000|2021-05-18 05:38:20|3530.96|3520.96|3531.58|3521.58|3532.53|3522.53|3530.96|3520.96|27
1621316310000|2021-05-18 05:38:30|3531.6|3521.6|3529.58|3519.58|3531.65|3521.65|3529.52|3519.52|23
1621316320000|2021-05-18 05:38:40|3529.72|3519.72|3531.51|3521.51|3531.74|3521.74|3529.72|3519.72|33
1621316330000|2021-05-18 05:38:50|3531.54|3521.54|3534.87|3524.87|3534.87|3524.87|3531.54|3521.54|37
1621316340000|2021-05-18 05:39:00|3534.94|3524.94|3531.82|3521.82|3534.94|3524.94|3531.51|3521.51|36
1621316350000|2021-05-18 05:39:10|3532.04|3522.04|3534.88|3524.88|3535.01|3525.01|3532.04|3522.04|33
1621316360000|2021-05-18 05:39:20|3535.03|3525.03|3537.03|3527.03|3537.03|3527.03|3535.03|3525.03|36
1621316370000|2021-05-18 05:39:30|3537.11|3527.11|3537.23|3527.23|3537.32|3527.32|3537.04|3527.04|26
1621316380000|2021-05-18 05:39:40|3537.33|3527.33|3539.7|3529.7|3540.42|3530.42|3537.33|3527.33|38
1621316390000|2021-05-18 05:39:50|3539.67|3529.67|3539.11|3529.11|3540.49|3530.49|3538.55|3528.55|34
1621316400000|2021-05-18 05:40:00|3539.13|3529.13|3542.2|3532.2|3542.76|3532.76|3538.97|3528.97|32
1621316410000|2021-05-18 05:40:10|3542.13|3532.13|3544.64|3534.64|3544.64|3534.64|3541.71|3531.71|39
1621316420000|2021-05-18 05:40:20|3544.46|3534.46|3545.06|3535.06|3545.06|3535.06|3542.14|3532.14|38
1621316430000|2021-05-18 05:40:30|3545.02|3535.02|3544.55|3534.55|3545.29|3535.29|3544.48|3534.48|36
1621316440000|2021-05-18 05:40:40|3544.51|3534.51|3547.11|3537.11|3547.59|3537.59|3544.51|3534.51|37
1621316450000|2021-05-18 05:40:50|3547.13|3537.13|3546.66|3536.66|3547.82|3537.82|3546.39|3536.39|30
1621316460000|2021-05-18 05:41:00|3546.55|3536.55|3547.68|3537.68|3548.27|3538.27|3546.55|3536.55|34
1621316470000|2021-05-18 05:41:10|3547.69|3537.69|3549.91|3539.91|3549.91|3539.91|3547.6|3537.6|38
1621316480000|2021-05-18 05:41:20|3551.08|3541.08|3551.87|3541.87|3552.73|3542.73|3551.06|3541.06|31
1621316490000|2021-05-18 05:41:30|3552.25|3542.25|3551.98|3541.98|3552.42|3542.42|3550.78|3540.78|33
1621316500000|2021-05-18 05:41:40|3551.72|3541.72|3553.05|3543.05|3553.12|3543.12|3551.72|3541.72|31
1621316510000|2021-05-18 05:41:50|3553.1|3543.1|3555.17|3545.17|3555.21|3545.21|3551.97|3541.97|31
1621316520000|2021-05-18 05:42:00|3555.19|3545.19|3552.38|3542.38|3555.39|3545.39|3552.34|3542.34|39
1621316530000|2021-05-18 05:42:10|3552.45|3542.45|3553.11|3543.11|3553.11|3543.11|3550.77|3540.77|40
1621316540000|2021-05-18 05:42:20|3553.28|3543.28|3551.97|3541.97|3554.69|3544.69|3551.97|3541.97|37
1621316550000|2021-05-18 05:42:30|3552|3542|3548.96|3538.96|3552.62|3542.62|3548.96|3538.96|37
1621316560000|2021-05-18 05:42:40|3548.85|3538.85|3548.53|3538.53|3549.25|3539.25|3548.43|3538.43|33
1621316570000|2021-05-18 05:42:50|3548.62|3538.62|3551.82|3541.82|3552.48|3542.48|3548.62|3538.62|38
1621316580000|2021-05-18 05:43:00|3551.83|3541.83|3548.99|3538.99|3551.84|3541.84|3548.99|3538.99|34
1621316590000|2021-05-18 05:43:10|3548.75|3538.75|3550.43|3540.43|3550.86|3540.86|3548.13|3538.13|38
1621316600000|2021-05-18 05:43:20|3550.46|3540.46|3548.09|3538.09|3550.46|3540.46|3547.75|3537.75|35
1621316610000|2021-05-18 05:43:30|3548.05|3538.05|3548.48|3538.48|3548.48|3538.48|3547.78|3537.78|36
1621316620000|2021-05-18 05:43:40|3548.5|3538.5|3548.63|3538.63|3549.5|3539.5|3548.41|3538.41|31
1621316630000|2021-05-18 05:43:50|3548.57|3538.57|3548.7|3538.7|3548.78|3538.78|3548.57|3538.57|27
1621316640000|2021-05-18 05:44:00|3548.77|3538.77|3548.77|3538.77|3548.77|3538.77|3548.45|3538.45|28
1621316650000|2021-05-18 05:44:10|3548.8|3538.8|3549.74|3539.74|3550.12|3540.12|3548.8|3538.8|34
1621316660000|2021-05-18 05:44:20|3549.85|3539.85|3553.1|3543.1|3553.2|3543.2|3549.85|3539.85|36
1621316670000|2021-05-18 05:44:30|3553.14|3543.14|3553.01|3543.01|3553.19|3543.19|3552.77|3542.77|38
1621316680000|2021-05-18 05:44:40|3553.05|3543.05|3553.84|3543.84|3554.21|3544.21|3552.86|3542.86|28
1621316690000|2021-05-18 05:44:50|3554.25|3544.25|3554|3544|3555.71|3545.71|3553.94|3543.94|40
1621316700000|2021-05-18 05:45:00|3553.99|3543.99|3555.64|3545.64|3555.73|3545.73|3553.99|3543.99|33
1621316710000|2021-05-18 05:45:10|3555.65|3545.65|3556.37|3546.37|3556.41|3546.41|3555.65|3545.65|30
1621316720000|2021-05-18 05:45:20|3556.53|3546.53|3556.98|3546.98|3556.98|3546.98|3556.01|3546.01|28
1621316730000|2021-05-18 05:45:30|3557.08|3547.08|3557.18|3547.18|3557.41|3547.41|3556.67|3546.67|37
1621316740000|2021-05-18 05:45:40|3557.06|3547.06|3557.32|3547.32|3557.85|3547.85|3557.06|3547.06|33
1621316750000|2021-05-18 05:45:50|3557.39|3547.39|3554.51|3544.51|3557.4|3547.4|3554.03|3544.03|37
1621316760000|2021-05-18 05:46:00|3554.55|3544.55|3550.98|3540.98|3554.55|3544.55|3550.98|3540.98|36
1621316770000|2021-05-18 05:46:10|3550.95|3540.95|3549.49|3539.49|3550.95|3540.95|3548.14|3538.14|37
1621316780000|2021-05-18 05:46:20|3549.57|3539.57|3543.64|3533.64|3549.57|3539.57|3543.23|3533.23|38
1621316790000|2021-05-18 05:46:30|3544.22|3534.22|3546.51|3536.51|3546.92|3536.92|3543.63|3533.63|30
1621316800000|2021-05-18 05:46:40|3546.4|3536.4|3543.68|3533.68|3546.4|3536.4|3543.55|3533.55|38
1621316810000|2021-05-18 05:46:50|3543.4|3533.4|3542.53|3532.53|3544.17|3534.17|3542.42|3532.42|37
1621316820000|2021-05-18 05:47:00|3542.49|3532.49|3546.73|3536.73|3547.56|3537.56|3542.08|3532.08|36
1621316830000|2021-05-18 05:47:10|3546.69|3536.69|3545.31|3535.31|3547.05|3537.05|3543.89|3533.89|39
1621316840000|2021-05-18 05:47:20|3545.33|3535.33|3548.15|3538.15|3549.11|3539.11|3545.15|3535.15|33
1621316850000|2021-05-18 05:47:30|3547.57|3537.57|3546.53|3536.53|3548.22|3538.22|3546.21|3536.21|37
1621316860000|2021-05-18 05:47:40|3546.55|3536.55|3545.5|3535.5|3546.84|3536.84|3545.5|3535.5|35
1621316870000|2021-05-18 05:47:50|3545.59|3535.59|3547.63|3537.63|3549.62|3539.62|3545.59|3535.59|35
1621316880000|2021-05-18 05:48:00|3547.58|3537.58|3546.46|3536.46|3547.8|3537.8|3546.46|3536.46|37
1621316890000|2021-05-18 05:48:10|3546.5|3536.5|3548.48|3538.48|3548.48|3538.48|3546.5|3536.5|34
1621316900000|2021-05-18 05:48:20|3548.5|3538.5|3549.1|3539.1|3549.74|3539.74|3548.5|3538.5|33
1621316910000|2021-05-18 05:48:30|3549.12|3539.12|3547.56|3537.56|3549.13|3539.13|3547.56|3537.56|33
1621316920000|2021-05-18 05:48:40|3547.31|3537.31|3545.98|3535.98|3547.34|3537.34|3545.28|3535.28|36
1621316930000|2021-05-18 05:48:50|3546.02|3536.02|3543.6|3533.6|3546.06|3536.06|3543.44|3533.44|37
1621316940000|2021-05-18 05:49:00|3543.58|3533.58|3541.63|3531.63|3543.91|3533.91|3541.63|3531.63|35
1621316950000|2021-05-18 05:49:10|3541.58|3531.58|3541.04|3531.04|3541.83|3531.83|3540.37|3530.37|34
1621316960000|2021-05-18 05:49:20|3540.98|3530.98|3538.88|3528.88|3540.98|3530.98|3538.39|3528.39|34
1621316970000|2021-05-18 05:49:30|3538.94|3528.94|3538.66|3528.66|3539.28|3529.28|3538.01|3528.01|36
1621316980000|2021-05-18 05:49:40|3538.67|3528.67|3540.28|3530.28|3541.59|3531.59|3538.19|3528.19|35
1621316990000|2021-05-18 05:49:50|3540.4|3530.4|3538.04|3528.04|3540.49|3530.49|3537.54|3527.54|37
1621317000000|2021-05-18 05:50:00|3537.97|3527.97|3537.8|3527.8|3538.17|3528.17|3536.99|3526.99|39
1621317010000|2021-05-18 05:50:10|3538.01|3528.01|3534.41|3524.41|3538.13|3528.13|3534.33|3524.33|37
1621317020000|2021-05-18 05:50:20|3534.36|3524.36|3534.7|3524.7|3535.14|3525.14|3533.6|3523.6|36
1621317030000|2021-05-18 05:50:30|3534.71|3524.71|3534.18|3524.18|3534.79|3524.79|3533.9|3523.9|34
1621317040000|2021-05-18 05:50:40|3534.36|3524.36|3533.03|3523.03|3534.36|3524.36|3533.03|3523.03|39
1621317050000|2021-05-18 05:50:50|3532.99|3522.99|3531.21|3521.21|3532.99|3522.99|3531.05|3521.05|35
1621317060000|2021-05-18 05:51:00|3531.35|3521.35|3534.29|3524.29|3534.29|3524.29|3531.34|3521.34|36
1621317070000|2021-05-18 05:51:10|3534.35|3524.35|3535.02|3525.02|3535.24|3525.24|3534.05|3524.05|33
1621317080000|2021-05-18 05:51:20|3535.48|3525.48|3537.44|3527.44|3539.51|3529.51|3535.48|3525.48|35
1621317090000|2021-05-18 05:51:30|3537.13|3527.13|3536.11|3526.11|3537.54|3527.54|3536.01|3526.01|33
1621317100000|2021-05-18 05:51:40|3536.31|3526.31|3536.03|3526.03|3537.71|3527.71|3535.2|3525.2|37
1621317110000|2021-05-18 05:51:50|3535.97|3525.97|3538.38|3528.38|3540.04|3530.04|3535.97|3525.97|37
1621317120000|2021-05-18 05:52:00|3538.29|3528.29|3537.97|3527.97|3538.6|3528.6|3537.97|3527.97|33
1621317130000|2021-05-18 05:52:10|3537.41|3527.41|3536.67|3526.67|3537.41|3527.41|3536.67|3526.67|30
1621317140000|2021-05-18 05:52:20|3536.63|3526.63|3530.26|3520.26|3536.63|3526.63|3529.95|3519.95|37
1621317150000|2021-05-18 05:52:30|3530.31|3520.31|3533.92|3523.92|3533.92|3523.92|3529.12|3519.12|39
1621317160000|2021-05-18 05:52:40|3533.63|3523.63|3530.42|3520.42|3533.63|3523.63|3530.1|3520.1|40
1621317170000|2021-05-18 05:52:50|3531.03|3521.03|3531.71|3521.71|3531.71|3521.71|3530.6|3520.6|38
1621317180000|2021-05-18 05:53:00|3531.73|3521.73|3533.89|3523.89|3533.91|3523.91|3530.08|3520.08|39
1621317190000|2021-05-18 05:53:10|3534.29|3524.29|3532.24|3522.24|3534.81|3524.81|3531.18|3521.18|36
1621317200000|2021-05-18 05:53:20|3532.33|3522.33|3530.79|3520.79|3532.65|3522.65|3530.42|3520.42|36
1621317210000|2021-05-18 05:53:30|3530.77|3520.77|3530.65|3520.65|3531.28|3521.28|3530.52|3520.52|37
1621317220000|2021-05-18 05:53:40|3530.49|3520.49|3530.53|3520.53|3530.79|3520.79|3530.49|3520.49|25
1621317230000|2021-05-18 05:53:50|3530.55|3520.55|3530.95|3520.95|3531.05|3521.05|3530.2|3520.2|31
1621317240000|2021-05-18 05:54:00|3531.42|3521.42|3531.02|3521.02|3531.82|3521.82|3531.01|3521.01|23
1621317250000|2021-05-18 05:54:10|3530.93|3520.93|3527.43|3517.43|3530.96|3520.96|3527.31|3517.31|38
1621317260000|2021-05-18 05:54:20|3527.46|3517.46|3527.06|3517.06|3528.83|3518.83|3527.03|3517.03|37
1621317270000|2021-05-18 05:54:30|3527.18|3517.18|3525.03|3515.03|3527.88|3517.88|3524.44|3514.44|38
1621317280000|2021-05-18 05:54:40|3525.04|3515.04|3523.73|3513.73|3525.58|3515.58|3523.22|3513.22|38
1621317290000|2021-05-18 05:54:50|3523.69|3513.69|3521.09|3511.09|3523.69|3513.69|3519.1|3509.1|40
1621317300000|2021-05-18 05:55:00|3521.39|3511.39|3524.76|3514.76|3524.8|3514.8|3521.35|3511.35|38
1621317310000|2021-05-18 05:55:10|3524.84|3514.84|3526.92|3516.92|3527.55|3517.55|3524.84|3514.84|39
1621317320000|2021-05-18 05:55:20|3526.78|3516.78|3532.44|3522.44|3532.44|3522.44|3525.76|3515.76|35
1621317330000|2021-05-18 05:55:30|3531.68|3521.68|3533.35|3523.35|3534.35|3524.35|3531.68|3521.68|36
1621317340000|2021-05-18 05:55:40|3532.96|3522.96|3536.47|3526.47|3536.83|3526.83|3532.52|3522.52|37
1621317350000|2021-05-18 05:55:50|3535.99|3525.99|3534.37|3524.37|3537.2|3527.2|3533.85|3523.85|39
1621317360000|2021-05-18 05:56:00|3534.24|3524.24|3534.23|3524.23|3534.64|3524.64|3533.67|3523.67|37
1621317370000|2021-05-18 05:56:10|3534.33|3524.33|3536.31|3526.31|3536.37|3526.37|3534.12|3524.12|35
1621317380000|2021-05-18 05:56:20|3536.13|3526.13|3536.37|3526.37|3536.67|3526.67|3534.45|3524.45|38
1621317390000|2021-05-18 05:56:30|3536.07|3526.07|3534.81|3524.81|3536.07|3526.07|3533.57|3523.57|35
1621317400000|2021-05-18 05:56:40|3534.93|3524.93|3531.41|3521.41|3534.93|3524.93|3530.29|3520.29|39
1621317410000|2021-05-18 05:56:50|3531.61|3521.61|3532.63|3522.63|3532.79|3522.79|3531.44|3521.44|35
1621317420000|2021-05-18 05:57:00|3532.61|3522.61|3535.52|3525.52|3537.26|3527.26|3532.19|3522.19|36
1621317430000|2021-05-18 05:57:10|3535.56|3525.56|3535.59|3525.59|3535.77|3525.77|3534.34|3524.34|34
1621317440000|2021-05-18 05:57:20|3535.77|3525.77|3535.83|3525.83|3535.91|3525.91|3534.19|3524.19|34
1621317450000|2021-05-18 05:57:30|3535.86|3525.86|3535.84|3525.84|3536.61|3526.61|3535|3525|35
1621317460000|2021-05-18 05:57:40|3535.91|3525.91|3535.24|3525.24|3535.93|3525.93|3534.85|3524.85|36
1621317470000|2021-05-18 05:57:50|3535.32|3525.32|3530.84|3520.84|3535.64|3525.64|3530.6|3520.6|32
1621317480000|2021-05-18 05:58:00|3530.39|3520.39|3527.64|3517.64|3531.44|3521.44|3527.62|3517.62|35
1621317490000|2021-05-18 05:58:10|3527.38|3517.38|3531.29|3521.29|3531.54|3521.54|3526.85|3516.85|39
1621317500000|2021-05-18 05:58:20|3531.32|3521.32|3528.95|3518.95|3531.95|3521.95|3528.47|3518.47|40
1621317510000|2021-05-18 05:58:30|3529.05|3519.05|3530.38|3520.38|3530.49|3520.49|3529.04|3519.04|36
1621317520000|2021-05-18 05:58:40|3530.4|3520.4|3531.55|3521.55|3532.26|3522.26|3530.4|3520.4|37
1621317530000|2021-05-18 05:58:50|3531.58|3521.58|3532.32|3522.32|3532.39|3522.39|3531.56|3521.56|27
1621317540000|2021-05-18 05:59:00|3532.28|3522.28|3531.37|3521.37|3532.77|3522.77|3531.37|3521.37|32
1621317550000|2021-05-18 05:59:10|3531.18|3521.18|3532.26|3522.26|3532.3|3522.3|3531.15|3521.15|35
1621317560000|2021-05-18 05:59:20|3532.36|3522.36|3532.32|3522.32|3532.43|3522.43|3532|3522|28
1621317570000|2021-05-18 05:59:30|3532.33|3522.33|3532.16|3522.16|3532.38|3522.38|3532.11|3522.11|25
1621317580000|2021-05-18 05:59:40|3532.17|3522.17|3532.36|3522.36|3532.45|3522.45|3532.17|3522.17|28
1621317590000|2021-05-18 05:59:50|3532.31|3522.31|3531.99|3521.99|3532.31|3522.31|3531.53|3521.53|31
1621317600000|2021-05-18 06:00:00|3531.98|3521.98|3534.6|3524.6|3534.6|3524.6|3531.92|3521.92|34
1621317610000|2021-05-18 06:00:10|3534.64|3524.64|3534.61|3524.61|3535.93|3525.93|3534.4|3524.4|34
1621317620000|2021-05-18 06:00:20|3534.48|3524.48|3535.91|3525.91|3535.91|3525.91|3534.38|3524.38|39
1621317630000|2021-05-18 06:00:30|3535.78|3525.78|3536.18|3526.18|3536.87|3526.87|3535.78|3525.78|33
1621317640000|2021-05-18 06:00:40|3536.17|3526.17|3537.48|3527.48|3537.48|3527.48|3535.64|3525.64|36
1621317650000|2021-05-18 06:00:50|3537.34|3527.34|3541.27|3531.27|3541.31|3531.31|3537.34|3527.34|34
1621317660000|2021-05-18 06:01:00|3541.16|3531.16|3540.07|3530.07|3541.16|3531.16|3538.48|3528.48|38
1621317670000|2021-05-18 06:01:10|3540.21|3530.21|3539.77|3529.77|3540.35|3530.35|3539.61|3529.61|37
1621317680000|2021-05-18 06:01:20|3539.8|3529.8|3538.2|3528.2|3539.8|3529.8|3537.82|3527.82|39
1621317690000|2021-05-18 06:01:30|3538.16|3528.16|3539.2|3529.2|3539.66|3529.66|3538.16|3528.16|35
1621317700000|2021-05-18 06:01:40|3539.28|3529.28|3537.75|3527.75|3539.4|3529.4|3537.41|3527.41|29
1621317710000|2021-05-18 06:01:50|3537.8|3527.8|3537.12|3527.12|3539.08|3529.08|3537.12|3527.12|31
1621317720000|2021-05-18 06:02:00|3537.21|3527.21|3532.33|3522.33|3537.22|3527.22|3531.93|3521.93|35
1621317730000|2021-05-18 06:02:10|3532.91|3522.91|3528.71|3518.71|3532.91|3522.91|3528.68|3518.68|38
1621317740000|2021-05-18 06:02:20|3528.67|3518.67|3529.94|3519.94|3530.32|3520.32|3528.56|3518.56|36
1621317750000|2021-05-18 06:02:30|3529.76|3519.76|3528.48|3518.48|3529.84|3519.84|3528.27|3518.27|37
1621317760000|2021-05-18 06:02:40|3528.42|3518.42|3524.34|3514.34|3528.42|3518.42|3524.34|3514.34|40
1621317770000|2021-05-18 06:02:50|3524.47|3514.47|3526.64|3516.64|3527.34|3517.34|3524.31|3514.31|39
1621317780000|2021-05-18 06:03:00|3526.76|3516.76|3528.81|3518.81|3528.81|3518.81|3526.76|3516.76|36
1621317790000|2021-05-18 06:03:10|3528.74|3518.74|3529.3|3519.3|3530.15|3520.15|3528.74|3518.74|33
1621317800000|2021-05-18 06:03:20|3529.35|3519.35|3530.78|3520.78|3531.43|3521.43|3529.35|3519.35|36
1621317810000|2021-05-18 06:03:30|3530.74|3520.74|3530.81|3520.81|3531.22|3521.22|3530.52|3520.52|34
1621317820000|2021-05-18 06:03:40|3530.93|3520.93|3530.1|3520.1|3531.55|3521.55|3529.76|3519.76|35
1621317830000|2021-05-18 06:03:50|3530.14|3520.14|3530.49|3520.49|3530.59|3520.59|3530.04|3520.04|34
1621317840000|2021-05-18 06:04:00|3530.74|3520.74|3532.62|3522.62|3532.62|3522.62|3530.73|3520.73|33
1621317850000|2021-05-18 06:04:10|3532.89|3522.89|3535.13|3525.13|3535.37|3525.37|3532.79|3522.79|35
1621317860000|2021-05-18 06:04:20|3534.52|3524.52|3533.43|3523.43|3536.67|3526.67|3533.14|3523.14|38
1621317870000|2021-05-18 06:04:30|3533.5|3523.5|3535.05|3525.05|3536.18|3526.18|3533.42|3523.42|35
1621317880000|2021-05-18 06:04:40|3534.46|3524.46|3534.82|3524.82|3535.42|3525.42|3534.46|3524.46|38
1621317890000|2021-05-18 06:04:50|3534.33|3524.33|3536.4|3526.4|3536.89|3526.89|3534.15|3524.15|38
1621317900000|2021-05-18 06:05:00|3536.45|3526.45|3533.96|3523.96|3536.52|3526.52|3533.52|3523.52|35
1621317910000|2021-05-18 06:05:10|3534.3|3524.3|3534.83|3524.83|3535.18|3525.18|3533.88|3523.88|33
1621317920000|2021-05-18 06:05:20|3534.74|3524.74|3535.37|3525.37|3536.02|3526.02|3534.61|3524.61|34
1621317930000|2021-05-18 06:05:30|3535.3|3525.3|3535.58|3525.58|3535.58|3525.58|3535.2|3525.2|34
1621317940000|2021-05-18 06:05:40|3535.53|3525.53|3535.95|3525.95|3536.93|3526.93|3535.53|3525.53|35
1621317950000|2021-05-18 06:05:50|3536.03|3526.03|3536.37|3526.37|3536.55|3526.55|3535.91|3525.91|30
1621317960000|2021-05-18 06:06:00|3536.4|3526.4|3536.26|3526.26|3537.13|3527.13|3536.1|3526.1|22
1621317970000|2021-05-18 06:06:10|3536.41|3526.41|3537.84|3527.84|3537.9|3527.9|3536.4|3526.4|37
1621317980000|2021-05-18 06:06:20|3537.81|3527.81|3539.58|3529.58|3539.68|3529.68|3537.81|3527.81|35
1621317990000|2021-05-18 06:06:30|3539.07|3529.07|3539.72|3529.72|3540|3530|3538.95|3528.95|35
1621318000000|2021-05-18 06:06:40|3539.44|3529.44|3540.11|3530.11|3540.11|3530.11|3538.95|3528.95|36
1621318010000|2021-05-18 06:06:50|3539.81|3529.81|3540.61|3530.61|3542.22|3532.22|3539.53|3529.53|28
1621318020000|2021-05-18 06:07:00|3540.13|3530.13|3541.6|3531.6|3542.48|3532.48|3539.59|3529.59|37
1621318030000|2021-05-18 06:07:10|3541.44|3531.44|3543.29|3533.29|3543.51|3533.51|3541.31|3531.31|39
1621318040000|2021-05-18 06:07:20|3543.3|3533.3|3545.37|3535.37|3547.25|3537.25|3543.15|3533.15|39
1621318050000|2021-05-18 06:07:30|3545.45|3535.45|3549.61|3539.61|3550.25|3540.25|3545.45|3535.45|36
1621318060000|2021-05-18 06:07:40|3549.02|3539.02|3548.59|3538.59|3549.48|3539.48|3547.85|3537.85|35
1621318070000|2021-05-18 06:07:50|3548.64|3538.64|3548.79|3538.79|3549.08|3539.08|3547.78|3537.78|38
1621318080000|2021-05-18 06:08:00|3548.82|3538.82|3549.31|3539.31|3549.31|3539.31|3547.99|3537.99|28
1621318090000|2021-05-18 06:08:10|3549.23|3539.23|3549.85|3539.85|3550.41|3540.41|3549.23|3539.23|33
1621318100000|2021-05-18 06:08:20|3549.74|3539.74|3550.12|3540.12|3551.36|3541.36|3549.74|3539.74|36
1621318110000|2021-05-18 06:08:30|3549.98|3539.98|3549.96|3539.96|3551.36|3541.36|3548.72|3538.72|36
1621318120000|2021-05-18 06:08:40|3549.61|3539.61|3549.74|3539.74|3550.36|3540.36|3549.24|3539.24|33
1621318130000|2021-05-18 06:08:50|3549.82|3539.82|3549.76|3539.76|3550.69|3540.69|3549.24|3539.24|34
1621318140000|2021-05-18 06:09:00|3549.83|3539.83|3547.96|3537.96|3549.87|3539.87|3547.96|3537.96|30
1621318150000|2021-05-18 06:09:10|3548.2|3538.2|3549.61|3539.61|3549.61|3539.61|3547.72|3537.72|35
1621318160000|2021-05-18 06:09:20|3549.64|3539.64|3551.28|3541.28|3551.41|3541.41|3549.36|3539.36|39
1621318170000|2021-05-18 06:09:30|3551.07|3541.07|3552.52|3542.52|3553.3|3543.3|3550.25|3540.25|38
1621318180000|2021-05-18 06:09:40|3552.64|3542.64|3552.22|3542.22|3553.16|3543.16|3550.54|3540.54|38
1621318190000|2021-05-18 06:09:50|3552.26|3542.26|3554.14|3544.14|3554.14|3544.14|3552.15|3542.15|36
1621318200000|2021-05-18 06:10:00|3553.85|3543.85|3553.95|3543.95|3554.11|3544.11|3551.68|3541.68|39
1621318210000|2021-05-18 06:10:10|3553.33|3543.33|3553.89|3543.89|3554.68|3544.68|3553.22|3543.22|35
1621318220000|2021-05-18 06:10:20|3553.82|3543.82|3552.88|3542.88|3553.92|3543.92|3552.71|3542.71|35
1621318230000|2021-05-18 06:10:30|3552.58|3542.58|3551.08|3541.08|3552.58|3542.58|3550.83|3540.83|40
1621318240000|2021-05-18 06:10:40|3551.29|3541.29|3551.98|3541.98|3552.97|3542.97|3550.57|3540.57|37
1621318250000|2021-05-18 06:10:50|3551.91|3541.91|3553.99|3543.99|3554.07|3544.07|3551.91|3541.91|37
1621318260000|2021-05-18 06:11:00|3554.02|3544.02|3553.6|3543.6|3554.17|3544.17|3553.19|3543.19|35
1621318270000|2021-05-18 06:11:10|3553.57|3543.57|3553.03|3543.03|3554.33|3544.33|3552.84|3542.84|35
1621318280000|2021-05-18 06:11:20|3553|3543|3554.2|3544.2|3554.43|3544.43|3552.36|3542.36|37
1621318290000|2021-05-18 06:11:30|3554.25|3544.25|3554.19|3544.19|3554.33|3544.33|3553.25|3543.25|27
1621318300000|2021-05-18 06:11:40|3554.18|3544.18|3554.85|3544.85|3555|3545|3554.11|3544.11|33
1621318310000|2021-05-18 06:11:50|3554.96|3544.96|3557.74|3547.74|3557.74|3547.74|3554.28|3544.28|28
1621318320000|2021-05-18 06:12:00|3557|3547|3558.21|3548.21|3558.46|3548.46|3557|3547|36
1621318330000|2021-05-18 06:12:10|3558.2|3548.2|3558.93|3548.93|3559.9|3549.9|3557.83|3547.83|39
1621318340000|2021-05-18 06:12:20|3558.73|3548.73|3559.9|3549.9|3560.89|3550.89|3558.73|3548.73|32
1621318350000|2021-05-18 06:12:30|3560.55|3550.55|3556.48|3546.48|3562.24|3552.24|3556.48|3546.48|38
1621318360000|2021-05-18 06:12:40|3556.19|3546.19|3558.93|3548.93|3559.14|3549.14|3555.58|3545.58|34
1621318370000|2021-05-18 06:12:50|3558.45|3548.45|3557.01|3547.01|3558.54|3548.54|3556.89|3546.89|40
1621318380000|2021-05-18 06:13:00|3556.94|3546.94|3558.67|3548.67|3560.31|3550.31|3556.93|3546.93|37
1621318390000|2021-05-18 06:13:10|3558.66|3548.66|3558.05|3548.05|3558.66|3548.66|3557.32|3547.32|37
1621318400000|2021-05-18 06:13:20|3558.03|3548.03|3555.86|3545.86|3558.03|3548.03|3555.39|3545.39|35
1621318410000|2021-05-18 06:13:30|3555.88|3545.88|3555.52|3545.52|3555.96|3545.96|3555.35|3545.35|28
1621318420000|2021-05-18 06:13:40|3555.44|3545.44|3555.86|3545.86|3555.86|3545.86|3554.56|3544.56|31
1621318430000|2021-05-18 06:13:50|3555.82|3545.82|3555.11|3545.11|3556.03|3546.03|3554.24|3544.24|37
1621318440000|2021-05-18 06:14:00|3555.03|3545.03|3558.57|3548.57|3558.57|3548.57|3555.01|3545.01|37
1621318450000|2021-05-18 06:14:10|3558.79|3548.79|3558.69|3548.69|3559.32|3549.32|3558.54|3548.54|32
1621318460000|2021-05-18 06:14:20|3558.66|3548.66|3556.78|3546.78|3559.2|3549.2|3556.78|3546.78|30
1621318470000|2021-05-18 06:14:30|3556.79|3546.79|3557.91|3547.91|3559.21|3549.21|3556.79|3546.79|36
1621318480000|2021-05-18 06:14:40|3558.01|3548.01|3559.17|3549.17|3559.17|3549.17|3556.62|3546.62|28
1621318490000|2021-05-18 06:14:50|3559.38|3549.38|3559.82|3549.82|3561.42|3551.42|3559.38|3549.38|37
1621318500000|2021-05-18 06:15:00|3559.97|3549.97|3561.85|3551.85|3562.37|3552.37|3559.97|3549.97|37
1621318510000|2021-05-18 06:15:10|3561.89|3551.89|3562.87|3552.87|3562.89|3552.89|3561.89|3551.89|33
1621318520000|2021-05-18 06:15:20|3562.92|3552.92|3562.26|3552.26|3564.86|3554.86|3562.26|3552.26|40
1621318530000|2021-05-18 06:15:30|3562.42|3552.42|3562.25|3552.25|3562.73|3552.73|3561.34|3551.34|39
1621318540000|2021-05-18 06:15:40|3562.26|3552.26|3562.4|3552.4|3562.91|3552.91|3562.1|3552.1|36
1621318550000|2021-05-18 06:15:50|3562.8|3552.8|3561.28|3551.28|3562.95|3552.95|3560.93|3550.93|38
1621318560000|2021-05-18 06:16:00|3561.75|3551.75|3561.15|3551.15|3561.75|3551.75|3560.52|3550.52|32
1621318570000|2021-05-18 06:16:10|3560.98|3550.98|3558.5|3548.5|3561.19|3551.19|3558.5|3548.5|19
1621318580000|2021-05-18 06:16:20|3558.68|3548.68|3559.19|3549.19|3559.19|3549.19|3557.7|3547.7|33
1621318590000|2021-05-18 06:16:30|3559.09|3549.09|3557.09|3547.09|3559.1|3549.1|3557.05|3547.05|35
1621318600000|2021-05-18 06:16:40|3557.12|3547.12|3557.55|3547.55|3558.44|3548.44|3556.98|3546.98|33
1621318610000|2021-05-18 06:16:50|3557.52|3547.52|3557.11|3547.11|3557.58|3547.58|3555.55|3545.55|37
1621318620000|2021-05-18 06:17:00|3557.13|3547.13|3557.52|3547.52|3557.86|3547.86|3557.07|3547.07|33
1621318630000|2021-05-18 06:17:10|3557.44|3547.44|3559.86|3549.86|3560.24|3550.24|3557.44|3547.44|29
1621318640000|2021-05-18 06:17:20|3561.07|3551.07|3562.62|3552.62|3563.62|3553.62|3561.07|3551.07|35
1621318650000|2021-05-18 06:17:30|3563.02|3553.02|3562.45|3552.45|3563.2|3553.2|3561.99|3551.99|37
1621318660000|2021-05-18 06:17:40|3562.67|3552.67|3561.21|3551.21|3562.84|3552.84|3560.64|3550.64|36
1621318670000|2021-05-18 06:17:50|3561.08|3551.08|3563.62|3553.62|3564.11|3554.11|3561.01|3551.01|33
1621318680000|2021-05-18 06:18:00|3563.7|3553.7|3564.21|3554.21|3564.69|3554.69|3563.32|3553.32|30
1621318690000|2021-05-18 06:18:10|3564.2|3554.2|3566.74|3556.74|3566.74|3556.74|3563.32|3553.32|36
1621318700000|2021-05-18 06:18:20|3566.55|3556.55|3566.63|3556.63|3566.81|3556.81|3565.46|3555.46|33
1621318710000|2021-05-18 06:18:30|3567.06|3557.06|3566.05|3556.05|3567.16|3557.16|3565.6|3555.6|34
1621318720000|2021-05-18 06:18:40|3565.98|3555.98|3566.15|3556.15|3566.23|3556.23|3565.71|3555.71|22
1621318730000|2021-05-18 06:18:50|3566.23|3556.23|3563.38|3553.38|3566.31|3556.31|3562.43|3552.43|39
1621318740000|2021-05-18 06:19:00|3563.44|3553.44|3564.36|3554.36|3564.51|3554.51|3562.5|3552.5|38
1621318750000|2021-05-18 06:19:10|3564.85|3554.85|3566.83|3556.83|3567.15|3557.15|3564.76|3554.76|37
1621318760000|2021-05-18 06:19:20|3566.8|3556.8|3564.07|3554.07|3566.81|3556.81|3563.65|3553.65|35
1621318770000|2021-05-18 06:19:30|3563.99|3553.99|3562.01|3552.01|3564.04|3554.04|3561.44|3551.44|39
1621318780000|2021-05-18 06:19:40|3562.03|3552.03|3566.29|3556.29|3566.41|3556.41|3562.03|3552.03|32
1621318790000|2021-05-18 06:19:50|3566.03|3556.03|3565.29|3555.29|3566.05|3556.05|3564.79|3554.79|38
1621318800000|2021-05-18 06:20:00|3565.33|3555.33|3563.24|3553.24|3565.4|3555.4|3563.19|3553.19|36
1621318810000|2021-05-18 06:20:10|3563.22|3553.22|3559.1|3549.1|3563.22|3553.22|3559.1|3549.1|32
1621318820000|2021-05-18 06:20:20|3558.36|3548.36|3557.25|3547.25|3558.36|3548.36|3556.49|3546.49|38
1621318830000|2021-05-18 06:20:30|3556.92|3546.92|3558.97|3548.97|3559.08|3549.08|3556.92|3546.92|38
1621318840000|2021-05-18 06:20:40|3558.84|3548.84|3556.22|3546.22|3558.84|3548.84|3556.22|3546.22|36
1621318850000|2021-05-18 06:20:50|3556.35|3546.35|3554.88|3544.88|3556.6|3546.6|3554.88|3544.88|34
1621318860000|2021-05-18 06:21:00|3554.76|3544.76|3555.29|3545.29|3555.49|3545.49|3552.44|3542.44|36
1621318870000|2021-05-18 06:21:10|3555.3|3545.3|3555.02|3545.02|3555.37|3545.37|3554.1|3544.1|37
1621318880000|2021-05-18 06:21:20|3554.97|3544.97|3554.36|3544.36|3555.01|3545.01|3554.14|3544.14|34
1621318890000|2021-05-18 06:21:30|3554.33|3544.33|3554.54|3544.54|3554.54|3544.54|3553.48|3543.48|34
1621318900000|2021-05-18 06:21:40|3554.51|3544.51|3554.17|3544.17|3554.51|3544.51|3553.87|3543.87|33
1621318910000|2021-05-18 06:21:50|3554.21|3544.21|3560.43|3550.43|3560.81|3550.81|3554.21|3544.21|40
1621318920000|2021-05-18 06:22:00|3560.89|3550.89|3555.39|3545.39|3560.89|3550.89|3555.36|3545.36|36
1621318930000|2021-05-18 06:22:10|3555.36|3545.36|3554.06|3544.06|3556.16|3546.16|3553.9|3543.9|33
1621318940000|2021-05-18 06:22:20|3554.15|3544.15|3553.46|3543.46|3554.26|3544.26|3553.2|3543.2|32
1621318950000|2021-05-18 06:22:30|3553.47|3543.47|3555.8|3545.8|3555.8|3545.8|3553.47|3543.47|33
1621318960000|2021-05-18 06:22:40|3555.59|3545.59|3553.47|3543.47|3555.59|3545.59|3553.26|3543.26|34
1621318970000|2021-05-18 06:22:50|3553.77|3543.77|3553.88|3543.88|3553.96|3543.96|3553.11|3543.11|35
1621318980000|2021-05-18 06:23:00|3554.11|3544.11|3553.21|3543.21|3554.5|3544.5|3553.21|3543.21|31
1621318990000|2021-05-18 06:23:10|3553.15|3543.15|3552.98|3542.98|3553.4|3543.4|3552.87|3542.87|25
1621319000000|2021-05-18 06:23:20|3552.99|3542.99|3552.85|3542.85|3553.02|3543.02|3552.65|3542.65|12
1621319010000|2021-05-18 06:23:30|3552.88|3542.88|3555.5|3545.5|3556.1|3546.1|3552.57|3542.57|33
1621319020000|2021-05-18 06:23:40|3555.38|3545.38|3558.06|3548.06|3558.99|3548.99|3555.22|3545.22|38
1621319030000|2021-05-18 06:23:50|3558.05|3548.05|3557.96|3547.96|3558.7|3548.7|3557.77|3547.77|36
1621319040000|2021-05-18 06:24:00|3557.95|3547.95|3558.36|3548.36|3558.64|3548.64|3555.1|3545.1|37
1621319050000|2021-05-18 06:24:10|3558.37|3548.37|3557.74|3547.74|3559.39|3549.39|3557.5|3547.5|33
1621319060000|2021-05-18 06:24:20|3557.71|3547.71|3556.76|3546.76|3557.94|3547.94|3555.23|3545.23|35
1621319070000|2021-05-18 06:24:30|3556.71|3546.71|3555.44|3545.44|3556.86|3546.86|3555.29|3545.29|19
1621319080000|2021-05-18 06:24:40|3555.45|3545.45|3555.96|3545.96|3557|3547|3555.44|3545.44|31
1621319090000|2021-05-18 06:24:50|3555.94|3545.94|3556.5|3546.5|3557.57|3547.57|3555.77|3545.77|33
1621319100000|2021-05-18 06:25:00|3556.79|3546.79|3559.62|3549.62|3559.76|3549.76|3556.27|3546.27|40
1621319110000|2021-05-18 06:25:10|3559.46|3549.46|3556.88|3546.88|3559.72|3549.72|3556.88|3546.88|34
1621319120000|2021-05-18 06:25:20|3556.87|3546.87|3557.57|3547.57|3557.58|3547.58|3556.75|3546.75|32
1621319130000|2021-05-18 06:25:30|3557.56|3547.56|3557.7|3547.7|3557.7|3547.7|3556.85|3546.85|24
1621319140000|2021-05-18 06:25:40|3557.68|3547.68|3556.48|3546.48|3557.73|3547.73|3555.48|3545.48|36
1621319150000|2021-05-18 06:25:50|3556.52|3546.52|3556.28|3546.28|3556.55|3546.55|3556|3546|24
1621319160000|2021-05-18 06:26:00|3556.22|3546.22|3555.3|3545.3|3556.22|3546.22|3555.19|3545.19|22
1621319170000|2021-05-18 06:26:10|3555.28|3545.28|3555.38|3545.38|3555.45|3545.45|3554.7|3544.7|25
1621319180000|2021-05-18 06:26:20|3555.46|3545.46|3555.55|3545.55|3555.55|3545.55|3553.43|3543.43|35
1621319190000|2021-05-18 06:26:30|3555.68|3545.68|3553.69|3543.69|3556.1|3546.1|3553.62|3543.62|36
1621319200000|2021-05-18 06:26:40|3553.84|3543.84|3552.69|3542.69|3553.9|3543.9|3552.43|3542.43|20
1621319210000|2021-05-18 06:26:50|3552.71|3542.71|3553.62|3543.62|3553.94|3543.94|3552.55|3542.55|25
1621319220000|2021-05-18 06:27:00|3553.64|3543.64|3555.75|3545.75|3555.86|3545.86|3553.54|3543.54|32
1621319230000|2021-05-18 06:27:10|3555.94|3545.94|3555.47|3545.47|3556.55|3546.55|3555.28|3545.28|37
1621319240000|2021-05-18 06:27:20|3555.5|3545.5|3553.99|3543.99|3555.5|3545.5|3553.71|3543.71|30
1621319250000|2021-05-18 06:27:30|3554.19|3544.19|3554.26|3544.26|3554.71|3544.71|3553.65|3543.65|37
1621319260000|2021-05-18 06:27:40|3554.16|3544.16|3553.54|3543.54|3554.63|3544.63|3553.41|3543.41|31
1621319270000|2021-05-18 06:27:50|3553.6|3543.6|3554.17|3544.17|3554.22|3544.22|3553.2|3543.2|27
1621319280000|2021-05-18 06:28:00|3554.14|3544.14|3553.49|3543.49|3554.14|3544.14|3553.14|3543.14|29
1621319290000|2021-05-18 06:28:10|3553.54|3543.54|3552.94|3542.94|3553.67|3543.67|3552.62|3542.62|29
1621319300000|2021-05-18 06:28:20|3552.95|3542.95|3553|3543|3553.22|3543.22|3552.72|3542.72|30
1621319310000|2021-05-18 06:28:30|3552.78|3542.78|3551.85|3541.85|3552.86|3542.86|3551.68|3541.68|28
1621319320000|2021-05-18 06:28:40|3551.9|3541.9|3551.97|3541.97|3552.15|3542.15|3551.9|3541.9|26
1621319330000|2021-05-18 06:28:50|3551.94|3541.94|3552.47|3542.47|3552.54|3542.54|3550.71|3540.71|33
1621319340000|2021-05-18 06:29:00|3552.37|3542.37|3550.76|3540.76|3552.4|3542.4|3550.54|3540.54|35
1621319350000|2021-05-18 06:29:10|3550.89|3540.89|3550.35|3540.35|3550.99|3540.99|3550.35|3540.35|27
1621319360000|2021-05-18 06:29:20|3550.34|3540.34|3550.05|3540.05|3550.7|3540.7|3549.96|3539.96|29
1621319370000|2021-05-18 06:29:30|3550.42|3540.42|3550.49|3540.49|3550.49|3540.49|3550.01|3540.01|34
1621319380000|2021-05-18 06:29:40|3550.66|3540.66|3551.28|3541.28|3551.61|3541.61|3550.66|3540.66|29
1621319390000|2021-05-18 06:29:50|3551.26|3541.26|3550.91|3540.91|3551.51|3541.51|3550.9|3540.9|24
1621319400000|2021-05-18 06:30:00|3550.9|3540.9|3553.62|3543.62|3553.62|3543.62|3550.9|3540.9|26
1621319410000|2021-05-18 06:30:10|3553.88|3543.88|3553.16|3543.16|3554.63|3544.63|3553.07|3543.07|34
1621319420000|2021-05-18 06:30:20|3553.38|3543.38|3551.28|3541.28|3553.38|3543.38|3551.28|3541.28|30
1621319430000|2021-05-18 06:30:30|3551.27|3541.27|3545.89|3535.89|3551.27|3541.27|3545.78|3535.78|34
1621319440000|2021-05-18 06:30:40|3545.72|3535.72|3545.99|3535.99|3546.02|3536.02|3545.09|3535.09|31
1621319450000|2021-05-18 06:30:50|3546|3536|3544.52|3534.52|3546.01|3536.01|3544.52|3534.52|29
1621319460000|2021-05-18 06:31:00|3544.59|3534.59|3544.73|3534.73|3544.82|3534.82|3544.22|3534.22|34
1621319470000|2021-05-18 06:31:10|3544.75|3534.75|3543.93|3533.93|3544.75|3534.75|3543.6|3533.6|29
1621319480000|2021-05-18 06:31:20|3543.73|3533.73|3541.14|3531.14|3544.1|3534.1|3541.14|3531.14|36
1621319490000|2021-05-18 06:31:30|3541.12|3531.12|3538.73|3528.73|3541.12|3531.12|3537.27|3527.27|40
1621319500000|2021-05-18 06:31:40|3538.5|3528.5|3537.31|3527.31|3539.04|3529.04|3537.31|3527.31|39
1621319510000|2021-05-18 06:31:50|3537.22|3527.22|3535.95|3525.95|3537.22|3527.22|3535.11|3525.11|40
1621319520000|2021-05-18 06:32:00|3536.04|3526.04|3537.16|3527.16|3537.2|3527.2|3535.77|3525.77|37
1621319530000|2021-05-18 06:32:10|3537.12|3527.12|3538.83|3528.83|3538.83|3528.83|3536.81|3526.81|37
1621319540000|2021-05-18 06:32:20|3539.19|3529.19|3538.51|3528.51|3539.58|3529.58|3538.27|3528.27|36
1621319550000|2021-05-18 06:32:30|3538.55|3528.55|3538.84|3528.84|3540.79|3530.79|3538.55|3528.55|36
1621319560000|2021-05-18 06:32:40|3538.86|3528.86|3539.19|3529.19|3539.94|3529.94|3538.86|3528.86|20
1621319570000|2021-05-18 06:32:50|3538.76|3528.76|3539.18|3529.18|3539.19|3529.19|3537.98|3527.98|30
1621319580000|2021-05-18 06:33:00|3539.16|3529.16|3537.66|3527.66|3539.16|3529.16|3537.38|3527.38|36
1621319590000|2021-05-18 06:33:10|3537.72|3527.72|3537.55|3527.55|3537.87|3527.87|3537.07|3527.07|29
1621319600000|2021-05-18 06:33:20|3537.54|3527.54|3536|3526|3537.74|3527.74|3535.18|3525.18|40
1621319610000|2021-05-18 06:33:30|3535.85|3525.85|3536.2|3526.2|3536.25|3526.25|3535.14|3525.14|36
1621319620000|2021-05-18 06:33:40|3536.17|3526.17|3534.82|3524.82|3536.23|3526.23|3534.34|3524.34|33
1621319630000|2021-05-18 06:33:50|3534.43|3524.43|3533.49|3523.49|3534.88|3524.88|3533.01|3523.01|33
1621319640000|2021-05-18 06:34:00|3533.48|3523.48|3534.7|3524.7|3534.8|3524.8|3533.36|3523.36|38
1621319650000|2021-05-18 06:34:10|3534.82|3524.82|3533.51|3523.51|3535.53|3525.53|3532.93|3522.93|34
1621319660000|2021-05-18 06:34:20|3533.68|3523.68|3532.37|3522.37|3533.95|3523.95|3532.02|3522.02|35
1621319670000|2021-05-18 06:34:30|3532.36|3522.36|3530.6|3520.6|3532.43|3522.43|3530.6|3520.6|35
1621319680000|2021-05-18 06:34:40|3530.87|3520.87|3530.9|3520.9|3530.91|3520.91|3530.43|3520.43|34
1621319690000|2021-05-18 06:34:50|3530.97|3520.97|3528.42|3518.42|3531.05|3521.05|3528.42|3518.42|36
1621319700000|2021-05-18 06:35:00|3528.22|3518.22|3529.4|3519.4|3530.63|3520.63|3528.22|3518.22|37
1621319710000|2021-05-18 06:35:10|3529.37|3519.37|3528.74|3518.74|3530.01|3520.01|3528.64|3518.64|33
1621319720000|2021-05-18 06:35:20|3528.79|3518.79|3529.49|3519.49|3529.49|3519.49|3528.57|3518.57|35
1621319730000|2021-05-18 06:35:30|3529.75|3519.75|3529.12|3519.12|3529.79|3519.79|3528.6|3518.6|38
1621319740000|2021-05-18 06:35:40|3529.16|3519.16|3529.25|3519.25|3529.43|3519.43|3529|3519|33
1621319750000|2021-05-18 06:35:50|3529.17|3519.17|3527.2|3517.2|3529.2|3519.2|3527.12|3517.12|27
1621319760000|2021-05-18 06:36:00|3527.3|3517.3|3527.57|3517.57|3527.73|3517.73|3527.3|3517.3|30
1621319770000|2021-05-18 06:36:10|3527.55|3517.55|3528.63|3518.63|3529.76|3519.76|3527.54|3517.54|33
1621319780000|2021-05-18 06:36:20|3528.69|3518.69|3528.13|3518.13|3528.69|3518.69|3527.57|3517.57|33
1621319790000|2021-05-18 06:36:30|3528.08|3518.08|3527.76|3517.76|3528.1|3518.1|3527.39|3517.39|36
1621319800000|2021-05-18 06:36:40|3527.77|3517.77|3527.88|3517.88|3529.51|3519.51|3527.42|3517.42|35
1621319810000|2021-05-18 06:36:50|3528.04|3518.04|3527.91|3517.91|3528.28|3518.28|3526.95|3516.95|39
1621319820000|2021-05-18 06:37:00|3527.96|3517.96|3526.41|3516.41|3528.27|3518.27|3526.24|3516.24|33
1621319830000|2021-05-18 06:37:10|3526.42|3516.42|3525.4|3515.4|3527.14|3517.14|3524.95|3514.95|34
1621319840000|2021-05-18 06:37:20|3525.62|3515.62|3525.73|3515.73|3526.06|3516.06|3525.27|3515.27|31
1621319850000|2021-05-18 06:37:30|3525.75|3515.75|3525.69|3515.69|3525.96|3515.96|3525.63|3515.63|29
1621319860000|2021-05-18 06:37:40|3525.97|3515.97|3525.21|3515.21|3526.01|3516.01|3525.02|3515.02|35
1621319870000|2021-05-18 06:37:50|3525.19|3515.19|3522.99|3512.99|3525.53|3515.53|3522.99|3512.99|38
1621319880000|2021-05-18 06:38:00|3522.92|3512.92|3523.54|3513.54|3523.8|3513.8|3522.84|3512.84|35
1621319890000|2021-05-18 06:38:10|3523.81|3513.81|3521.77|3511.77|3523.83|3513.83|3521.77|3511.77|36
1621319900000|2021-05-18 06:38:20|3521.81|3511.81|3518.73|3508.73|3521.81|3511.81|3518.73|3508.73|26
1621319910000|2021-05-18 06:38:30|3518.4|3508.4|3518.12|3508.12|3518.47|3508.47|3517.56|3507.56|38
1621319920000|2021-05-18 06:38:40|3518.06|3508.06|3515.22|3505.22|3518.06|3508.06|3513.72|3503.72|39
1621319930000|2021-05-18 06:38:50|3515.2|3505.2|3515.28|3505.28|3515.66|3505.66|3514.47|3504.47|37
1621319940000|2021-05-18 06:39:00|3515.14|3505.14|3515.51|3505.51|3515.58|3505.58|3514.52|3504.52|34
1621319950000|2021-05-18 06:39:10|3515.54|3505.54|3515.07|3505.07|3515.75|3505.75|3514.59|3504.59|32
1621319960000|2021-05-18 06:39:20|3515.1|3505.1|3512.13|3502.13|3515.11|3505.11|3512.13|3502.13|36
1621319970000|2021-05-18 06:39:30|3512.09|3502.09|3509.09|3499.09|3512.09|3502.09|3508.63|3498.63|39
1621319980000|2021-05-18 06:39:40|3509.3|3499.3|3510.23|3500.23|3510.23|3500.23|3508.91|3498.91|39
1621319990000|2021-05-18 06:39:50|3510.07|3500.07|3510.45|3500.45|3510.79|3500.79|3509.98|3499.98|36
1621320000000|2021-05-18 06:40:00|3510.38|3500.38|3512.62|3502.62|3512.62|3502.62|3510.38|3500.38|39
1621320010000|2021-05-18 06:40:10|3512.69|3502.69|3512.54|3502.54|3512.8|3502.8|3512.08|3502.08|31
1621320020000|2021-05-18 06:40:20|3512.55|3502.55|3512.13|3502.13|3512.68|3502.68|3511.81|3501.81|28
1621320030000|2021-05-18 06:40:30|3512.14|3502.14|3512.9|3502.9|3513.04|3503.04|3511.9|3501.9|36
1621320040000|2021-05-18 06:40:40|3513|3503|3512.99|3502.99|3513.33|3503.33|3512.9|3502.9|33
1621320050000|2021-05-18 06:40:50|3513.14|3503.14|3513.5|3503.5|3513.62|3503.62|3513.09|3503.09|32
1621320060000|2021-05-18 06:41:00|3513.47|3503.47|3513.68|3503.68|3513.68|3503.68|3513.33|3503.33|30
1621320070000|2021-05-18 06:41:10|3513.69|3503.69|3514.19|3504.19|3514.38|3504.38|3513.59|3503.59|32
1621320080000|2021-05-18 06:41:20|3514.51|3504.51|3515.65|3505.65|3516.46|3506.46|3514.51|3504.51|36
1621320090000|2021-05-18 06:41:30|3515.64|3505.64|3516.53|3506.53|3516.53|3506.53|3515.21|3505.21|36
1621320100000|2021-05-18 06:41:40|3516.4|3506.4|3515.76|3505.76|3517.21|3507.21|3515.75|3505.75|32
1621320110000|2021-05-18 06:41:50|3515.69|3505.69|3516.13|3506.13|3516.46|3506.46|3515.48|3505.48|33
1621320120000|2021-05-18 06:42:00|3516.15|3506.15|3515.78|3505.78|3516.39|3506.39|3515.37|3505.37|30
1621320130000|2021-05-18 06:42:10|3516.72|3506.72|3516.14|3506.14|3517.26|3507.26|3515.93|3505.93|31
1621320140000|2021-05-18 06:42:20|3516.04|3506.04|3513.23|3503.23|3516.46|3506.46|3513.23|3503.23|37
1621320150000|2021-05-18 06:42:30|3513.22|3503.22|3512.71|3502.71|3513.31|3503.31|3511.64|3501.64|37
1621320160000|2021-05-18 06:42:40|3512.89|3502.89|3512.63|3502.63|3514.16|3504.16|3512.27|3502.27|37
1621320170000|2021-05-18 06:42:50|3512.49|3502.49|3514.05|3504.05|3514.27|3504.27|3512.49|3502.49|39
1621320180000|2021-05-18 06:43:00|3514.08|3504.08|3515.13|3505.13|3515.37|3505.37|3513.96|3503.96|36
1621320190000|2021-05-18 06:43:10|3515.15|3505.15|3516.61|3506.61|3516.61|3506.61|3514.54|3504.54|36
1621320200000|2021-05-18 06:43:20|3516.66|3506.66|3514.61|3504.61|3516.79|3506.79|3514.6|3504.6|35
1621320210000|2021-05-18 06:43:30|3514.71|3504.71|3514.49|3504.49|3514.74|3504.74|3514.21|3504.21|29
1621320220000|2021-05-18 06:43:40|3514.57|3504.57|3515.27|3505.27|3515.5|3505.5|3514.57|3504.57|32
1621320230000|2021-05-18 06:43:50|3515.14|3505.14|3514.57|3504.57|3515.3|3505.3|3514.41|3504.41|28
1621320240000|2021-05-18 06:44:00|3514.59|3504.59|3515.5|3505.5|3515.57|3505.57|3514.5|3504.5|35
1621320250000|2021-05-18 06:44:10|3515.46|3505.46|3514.89|3504.89|3515.75|3505.75|3514.87|3504.87|32
1621320260000|2021-05-18 06:44:20|3515.08|3505.08|3515.26|3505.26|3515.48|3505.48|3515.06|3505.06|35
1621320270000|2021-05-18 06:44:30|3515.39|3505.39|3516|3506|3516.14|3506.14|3514.93|3504.93|29
1621320280000|2021-05-18 06:44:40|3516.07|3506.07|3516.61|3506.61|3516.69|3506.69|3515.98|3505.98|33
1621320290000|2021-05-18 06:44:50|3516.66|3506.66|3516.97|3506.97|3516.97|3506.97|3516.53|3506.53|27
1621320300000|2021-05-18 06:45:00|3516.98|3506.98|3516.33|3506.33|3516.98|3506.98|3516.11|3506.11|31
1621320310000|2021-05-18 06:45:10|3516.31|3506.31|3515.6|3505.6|3516.31|3506.31|3514.71|3504.71|31
1621320320000|2021-05-18 06:45:20|3515.66|3505.66|3516.77|3506.77|3517.02|3507.02|3515.63|3505.63|34
1621320330000|2021-05-18 06:45:30|3516.31|3506.31|3516.45|3506.45|3516.45|3506.45|3515.91|3505.91|34
1621320340000|2021-05-18 06:45:40|3516.46|3506.46|3516.74|3506.74|3516.94|3506.94|3516.46|3506.46|31
1621320350000|2021-05-18 06:45:50|3516.75|3506.75|3517.44|3507.44|3518.11|3508.11|3516.57|3506.57|36
1621320360000|2021-05-18 06:46:00|3517.45|3507.45|3517.27|3507.27|3517.95|3507.95|3517.09|3507.09|27
1621320370000|2021-05-18 06:46:10|3517.51|3507.51|3517.85|3507.85|3518.31|3508.31|3517.46|3507.46|35
1621320380000|2021-05-18 06:46:20|3517.86|3507.86|3516.65|3506.65|3518.38|3508.38|3516.65|3506.65|31
1621320390000|2021-05-18 06:46:30|3516.82|3506.82|3517.21|3507.21|3517.27|3507.27|3516.59|3506.59|24
1621320400000|2021-05-18 06:46:40|3517.12|3507.12|3517.97|3507.97|3517.97|3507.97|3517.12|3507.12|28
1621320410000|2021-05-18 06:46:50|3517.94|3507.94|3519.47|3509.47|3519.71|3509.71|3517.92|3507.92|31
1621320420000|2021-05-18 06:47:00|3519.55|3509.55|3520.23|3510.23|3520.52|3510.52|3519.38|3509.38|34
1621320430000|2021-05-18 06:47:10|3520.38|3510.38|3522.35|3512.35|3522.83|3512.83|3520.27|3510.27|32
1621320440000|2021-05-18 06:47:20|3522.36|3512.36|3522.36|3512.36|3522.72|3512.72|3521.98|3511.98|28
1621320450000|2021-05-18 06:47:30|3522.37|3512.37|3524.48|3514.48|3524.48|3514.48|3521.72|3511.72|29
1621320460000|2021-05-18 06:47:40|3524.59|3514.59|3524.15|3514.15|3524.59|3514.59|3523.16|3513.16|28
1621320470000|2021-05-18 06:47:50|3524.4|3514.4|3525.87|3515.87|3525.87|3515.87|3524.4|3514.4|38
1621320480000|2021-05-18 06:48:00|3525.89|3515.89|3526.15|3516.15|3526.15|3516.15|3525.28|3515.28|33
1621320490000|2021-05-18 06:48:10|3526.36|3516.36|3527.26|3517.26|3528.1|3518.1|3526.19|3516.19|35
1621320500000|2021-05-18 06:48:20|3527.35|3517.35|3526.23|3516.23|3527.57|3517.57|3526.23|3516.23|34
1621320510000|2021-05-18 06:48:30|3526.31|3516.31|3526.55|3516.55|3526.68|3516.68|3525.07|3515.07|36
1621320520000|2021-05-18 06:48:40|3526.51|3516.51|3526.34|3516.34|3526.8|3516.8|3526.14|3516.14|28
1621320530000|2021-05-18 06:48:50|3526.16|3516.16|3526.18|3516.18|3526.31|3516.31|3525.91|3515.91|38
1621320540000|2021-05-18 06:49:00|3526.19|3516.19|3524.35|3514.35|3526.5|3516.5|3524.35|3514.35|30
1621320550000|2021-05-18 06:49:10|3524.32|3514.32|3523.65|3513.65|3524.32|3514.32|3522.62|3512.62|35
1621320560000|2021-05-18 06:49:20|3523.63|3513.63|3523.27|3513.27|3523.63|3513.63|3522.9|3512.9|31
1621320570000|2021-05-18 06:49:30|3523.4|3513.4|3522.43|3512.43|3523.4|3513.4|3522.39|3512.39|29
1621320580000|2021-05-18 06:49:40|3522.45|3512.45|3522.45|3512.45|3522.49|3512.49|3522.38|3512.38|18
1621320590000|2021-05-18 06:49:50|3522.47|3512.47|3523.03|3513.03|3523.09|3513.09|3522.37|3512.37|19
1621320600000|2021-05-18 06:50:00|3523.02|3513.02|3523.07|3513.07|3523.27|3513.27|3522.98|3512.98|22
1621320610000|2021-05-18 06:50:10|3522.99|3512.99|3522.06|3512.06|3523.3|3513.3|3522.06|3512.06|28
1621320620000|2021-05-18 06:50:20|3521.53|3511.53|3515.87|3505.87|3521.53|3511.53|3515.67|3505.67|39
1621320630000|2021-05-18 06:50:30|3515.93|3505.93|3512.85|3502.85|3515.93|3505.93|3512.57|3502.57|35
1621320640000|2021-05-18 06:50:40|3512.77|3502.77|3515.37|3505.37|3515.9|3505.9|3512.77|3502.77|36
1621320650000|2021-05-18 06:50:50|3515.36|3505.36|3513.06|3503.06|3515.56|3505.56|3512.89|3502.89|33
1621320660000|2021-05-18 06:51:00|3512.99|3502.99|3515|3505|3515.06|3505.06|3512.99|3502.99|24
1621320670000|2021-05-18 06:51:10|3515.1|3505.1|3512.68|3502.68|3515.1|3505.1|3512.52|3502.52|34
1621320680000|2021-05-18 06:51:20|3512.61|3502.61|3508.54|3498.54|3512.61|3502.61|3508.45|3498.45|30
1621320690000|2021-05-18 06:51:30|3508.62|3498.62|3501.74|3491.74|3508.62|3498.62|3501.74|3491.74|39
1621320700000|2021-05-18 06:51:40|3502.06|3492.06|3491.65|3481.65|3502.07|3492.07|3491.65|3481.65|40
1621320710000|2021-05-18 06:51:50|3491.44|3481.44|3492.62|3482.62|3493.27|3483.27|3490.79|3480.79|40
1621320720000|2021-05-18 06:52:00|3492.5|3482.5|3491.58|3481.58|3495.35|3485.35|3491.58|3481.58|38
1621320730000|2021-05-18 06:52:10|3491.63|3481.63|3485.15|3475.15|3491.63|3481.63|3484.19|3474.19|40
1621320740000|2021-05-18 06:52:20|3485.14|3475.14|3486.55|3476.55|3487.52|3477.52|3484.83|3474.83|40
1621320750000|2021-05-18 06:52:30|3486.27|3476.27|3485.4|3475.4|3489.67|3479.67|3485.4|3475.4|39
1621320760000|2021-05-18 06:52:40|3485.42|3475.42|3484.01|3474.01|3485.42|3475.42|3483.6|3473.6|38
1621320770000|2021-05-18 06:52:50|3483.84|3473.84|3480.98|3470.98|3484.93|3474.93|3480.98|3470.98|40
1621320780000|2021-05-18 06:53:00|3480.53|3470.53|3483.44|3473.44|3483.44|3473.44|3480.31|3470.31|39
1621320790000|2021-05-18 06:53:10|3483.48|3473.48|3480.26|3470.26|3484.73|3474.73|3480.26|3470.26|39
1621320800000|2021-05-18 06:53:20|3480.17|3470.17|3478.4|3468.4|3480.91|3470.91|3478.4|3468.4|38
1621320810000|2021-05-18 06:53:30|3478.19|3468.19|3475.45|3465.45|3478.2|3468.2|3472.65|3462.65|40
1621320820000|2021-05-18 06:53:40|3475.67|3465.67|3476.87|3466.87|3477.52|3467.52|3475.66|3465.66|38
1621320830000|2021-05-18 06:53:50|3476.86|3466.86|3474.59|3464.59|3476.97|3466.97|3474.31|3464.31|36
1621320840000|2021-05-18 06:54:00|3474.22|3464.22|3480.67|3470.67|3481.19|3471.19|3474.22|3464.22|36
1621320850000|2021-05-18 06:54:10|3480.71|3470.71|3477.02|3467.02|3481.59|3471.59|3476.45|3466.45|37
1621320860000|2021-05-18 06:54:20|3476.98|3466.98|3477.92|3467.92|3479.16|3469.16|3476.95|3466.95|38
1621320870000|2021-05-18 06:54:30|3478.39|3468.39|3476.74|3466.74|3478.75|3468.75|3476.6|3466.6|37
1621320880000|2021-05-18 06:54:40|3476.66|3466.66|3474.01|3464.01|3476.66|3466.66|3473.39|3463.39|40
1621320890000|2021-05-18 06:54:50|3474.28|3464.28|3475.09|3465.09|3475.09|3465.09|3474.19|3464.19|38
1621320900000|2021-05-18 06:55:00|3475.15|3465.15|3476.45|3466.45|3477.09|3467.09|3475.15|3465.15|34
1621320910000|2021-05-18 06:55:10|3476.58|3466.58|3477.65|3467.65|3478.82|3468.82|3476.16|3466.16|36
1621320920000|2021-05-18 06:55:20|3477.51|3467.51|3478.4|3468.4|3478.57|3468.57|3475.41|3465.41|36
1621320930000|2021-05-18 06:55:30|3478.34|3468.34|3478.49|3468.49|3479.49|3469.49|3477.58|3467.58|37
1621320940000|2021-05-18 06:55:40|3478.48|3468.48|3478.42|3468.42|3478.95|3468.95|3476.96|3466.96|36
1621320950000|2021-05-18 06:55:50|3478.5|3468.5|3479.82|3469.82|3479.94|3469.94|3476.82|3466.82|37
1621320960000|2021-05-18 06:56:00|3479.88|3469.88|3479.95|3469.95|3480.27|3470.27|3478.87|3468.87|39
1621320970000|2021-05-18 06:56:10|3479.89|3469.89|3478.95|3468.95|3479.89|3469.89|3478.81|3468.81|36
1621320980000|2021-05-18 06:56:20|3479.28|3469.28|3478.68|3468.68|3480.3|3470.3|3478.68|3468.68|40
1621320990000|2021-05-18 06:56:30|3478.45|3468.45|3474.84|3464.84|3478.82|3468.82|3474.84|3464.84|37
1621321000000|2021-05-18 06:56:40|3474.83|3464.83|3469.15|3459.15|3475.02|3465.02|3468.95|3458.95|38
1621321010000|2021-05-18 06:56:50|3469.26|3459.26|3470.31|3460.31|3470.31|3460.31|3466.81|3456.81|38
1621321020000|2021-05-18 06:57:00|3470.33|3460.33|3472.23|3462.23|3473.63|3463.63|3469.83|3459.83|40
1621321030000|2021-05-18 06:57:10|3472.29|3462.29|3470.07|3460.07|3472.29|3462.29|3468.6|3458.6|36
1621321040000|2021-05-18 06:57:20|3470.22|3460.22|3470.65|3460.65|3471.55|3461.55|3469.22|3459.22|40
1621321050000|2021-05-18 06:57:30|3470.64|3460.64|3473.83|3463.83|3473.83|3463.83|3470.49|3460.49|38
1621321060000|2021-05-18 06:57:40|3474.01|3464.01|3473.64|3463.64|3474.97|3464.97|3473.64|3463.64|39
1621321070000|2021-05-18 06:57:50|3473.53|3463.53|3471.22|3461.22|3473.53|3463.53|3471.22|3461.22|40
1621321080000|2021-05-18 06:58:00|3471.39|3461.39|3474.31|3464.31|3474.4|3464.4|3471.15|3461.15|39
1621321090000|2021-05-18 06:58:10|3474.35|3464.35|3473.8|3463.8|3474.35|3464.35|3473.55|3463.55|37
1621321100000|2021-05-18 06:58:20|3473.88|3463.88|3473.9|3463.9|3474.45|3464.45|3471.84|3461.84|38
1621321110000|2021-05-18 06:58:30|3473.73|3463.73|3473.3|3463.3|3473.85|3463.85|3472.54|3462.54|36
1621321120000|2021-05-18 06:58:40|3473.17|3463.17|3473.75|3463.75|3474.14|3464.14|3472.92|3462.92|34
1621321130000|2021-05-18 06:58:50|3473.79|3463.79|3475.79|3465.79|3476.51|3466.51|3473.79|3463.79|38
1621321140000|2021-05-18 06:59:00|3475.81|3465.81|3478.61|3468.61|3478.7|3468.7|3475.79|3465.79|39
1621321150000|2021-05-18 06:59:10|3478.75|3468.75|3475.52|3465.52|3480.15|3470.15|3475.52|3465.52|37
1621321160000|2021-05-18 06:59:20|3475.25|3465.25|3473.45|3463.45|3475.25|3465.25|3472.7|3462.7|36
1621321170000|2021-05-18 06:59:30|3473.5|3463.5|3473.78|3463.78|3474.23|3464.23|3473.13|3463.13|40
1621321180000|2021-05-18 06:59:40|3473.79|3463.79|3472.06|3462.06|3474.33|3464.33|3472.06|3462.06|33
1621321190000|2021-05-18 06:59:50|3472.28|3462.28|3472.76|3462.76|3473.39|3463.39|3471.7|3461.7|37
1621321200000|2021-05-18 07:00:00|3472.8|3462.8|3476.89|3466.89|3476.89|3466.89|3472.62|3462.62|39
1621321210000|2021-05-18 07:00:10|3477.25|3467.25|3476.57|3466.57|3478.45|3468.45|3476.57|3466.57|39
1621321220000|2021-05-18 07:00:20|3476.58|3466.58|3478.19|3468.19|3478.32|3468.32|3476.58|3466.58|34
1621321230000|2021-05-18 07:00:30|3478.15|3468.15|3477.64|3467.64|3479.86|3469.86|3477.53|3467.53|33
1621321240000|2021-05-18 07:00:40|3477.6|3467.6|3480.25|3470.25|3480.25|3470.25|3477.41|3467.41|37
1621321250000|2021-05-18 07:00:50|3480.34|3470.34|3481.21|3471.21|3481.6|3471.6|3480.28|3470.28|32
1621321260000|2021-05-18 07:01:00|3481.02|3471.02|3481.09|3471.09|3482.01|3472.01|3480.99|3470.99|32
1621321270000|2021-05-18 07:01:10|3481.15|3471.15|3482.21|3472.21|3482.26|3472.26|3479.42|3469.42|38
1621321280000|2021-05-18 07:01:20|3482.24|3472.24|3482.35|3472.35|3483.01|3473.01|3481.88|3471.88|36
1621321290000|2021-05-18 07:01:30|3482.42|3472.42|3483.08|3473.08|3483.88|3473.88|3481.76|3471.76|37
1621321300000|2021-05-18 07:01:40|3483.09|3473.09|3481.5|3471.5|3483.09|3473.09|3481.39|3471.39|40
1621321310000|2021-05-18 07:01:50|3481.53|3471.53|3482.03|3472.03|3482.5|3472.5|3481.27|3471.27|37
1621321320000|2021-05-18 07:02:00|3482.07|3472.07|3482.05|3472.05|3482.47|3472.47|3481.79|3471.79|33
1621321330000|2021-05-18 07:02:10|3482.71|3472.71|3485.6|3475.6|3486.08|3476.08|3482.71|3472.71|35
1621321340000|2021-05-18 07:02:20|3485.66|3475.66|3484.17|3474.17|3485.69|3475.69|3484|3474|38
1621321350000|2021-05-18 07:02:30|3484.23|3474.23|3486|3476|3486.11|3476.11|3484.23|3474.23|31
1621321360000|2021-05-18 07:02:40|3485.95|3475.95|3487.22|3477.22|3487.22|3477.22|3485.38|3475.38|38
1621321370000|2021-05-18 07:02:50|3486.73|3476.73|3485.79|3475.79|3487.27|3477.27|3485.39|3475.39|36
1621321380000|2021-05-18 07:03:00|3486|3476|3487.98|3477.98|3488.3|3478.3|3485.62|3475.62|36
1621321390000|2021-05-18 07:03:10|3488.06|3478.06|3488.4|3478.4|3488.68|3478.68|3487.1|3477.1|32
1621321400000|2021-05-18 07:03:20|3488.42|3478.42|3488.83|3478.83|3488.83|3478.83|3487.96|3477.96|36
1621321410000|2021-05-18 07:03:30|3488.94|3478.94|3490.33|3480.33|3490.61|3480.61|3488.94|3478.94|35
1621321420000|2021-05-18 07:03:40|3490.38|3480.38|3490.96|3480.96|3491.15|3481.15|3490.16|3480.16|31
1621321430000|2021-05-18 07:03:50|3490.99|3480.99|3491.48|3481.48|3491.57|3481.57|3490.99|3480.99|30
1621321440000|2021-05-18 07:04:00|3491.46|3481.46|3489.96|3479.96|3491.52|3481.52|3489.89|3479.89|31
1621321450000|2021-05-18 07:04:10|3489.9|3479.9|3491.53|3481.53|3491.53|3481.53|3488.86|3478.86|37
1621321460000|2021-05-18 07:04:20|3491.5|3481.5|3489.32|3479.32|3491.5|3481.5|3489.32|3479.32|35
1621321470000|2021-05-18 07:04:30|3489.21|3479.21|3486.36|3476.36|3489.21|3479.21|3485.42|3475.42|33
1621321480000|2021-05-18 07:04:40|3486.44|3476.44|3486.47|3476.47|3487.09|3477.09|3485.38|3475.38|32
1621321490000|2021-05-18 07:04:50|3486.52|3476.52|3486.23|3476.23|3488.23|3478.23|3486.17|3476.17|37
1621321500000|2021-05-18 07:05:00|3486.3|3476.3|3487.72|3477.72|3487.89|3477.89|3486.28|3476.28|34
1621321510000|2021-05-18 07:05:10|3487.55|3477.55|3489.34|3479.34|3489.89|3479.89|3487.55|3477.55|34
1621321520000|2021-05-18 07:05:20|3489.43|3479.43|3490.66|3480.66|3490.84|3480.84|3489.43|3479.43|36
1621321530000|2021-05-18 07:05:30|3490.75|3480.75|3490.42|3480.42|3491.56|3481.56|3489.29|3479.29|38
1621321540000|2021-05-18 07:05:40|3490.34|3480.34|3489.68|3479.68|3491.34|3481.34|3489.62|3479.62|36
1621321550000|2021-05-18 07:05:50|3489.66|3479.66|3490.14|3480.14|3490.14|3480.14|3489.23|3479.23|36
1621321560000|2021-05-18 07:06:00|3490.18|3480.18|3489.13|3479.13|3490.4|3480.4|3489.02|3479.02|37
1621321570000|2021-05-18 07:06:10|3489.4|3479.4|3488.66|3478.66|3489.4|3479.4|3488.13|3478.13|36
1621321580000|2021-05-18 07:06:20|3488.65|3478.65|3489.78|3479.78|3489.88|3479.88|3488.65|3478.65|33
1621321590000|2021-05-18 07:06:30|3489.7|3479.7|3488.06|3478.06|3489.85|3479.85|3487.98|3477.98|36
1621321600000|2021-05-18 07:06:40|3487.99|3477.99|3489.44|3479.44|3490.04|3480.04|3487.72|3477.72|33
1621321610000|2021-05-18 07:06:50|3489.34|3479.34|3486.49|3476.49|3489.34|3479.34|3486.3|3476.3|38
1621321620000|2021-05-18 07:07:00|3486.56|3476.56|3488.15|3478.15|3488.2|3478.2|3486.52|3476.52|35
1621321630000|2021-05-18 07:07:10|3488.13|3478.13|3487.28|3477.28|3488.52|3478.52|3487.28|3477.28|34
1621321640000|2021-05-18 07:07:20|3487.27|3477.27|3486.76|3476.76|3487.67|3477.67|3486.39|3476.39|35
1621321650000|2021-05-18 07:07:30|3486.8|3476.8|3488.1|3478.1|3488.24|3478.24|3486.8|3476.8|31
1621321660000|2021-05-18 07:07:40|3487.92|3477.92|3486.89|3476.89|3487.92|3477.92|3486.83|3476.83|26
1621321670000|2021-05-18 07:07:50|3486.88|3476.88|3486.23|3476.23|3487.13|3477.13|3485.49|3475.49|38
1621321680000|2021-05-18 07:08:00|3486.28|3476.28|3487.94|3477.94|3488.01|3478.01|3486.28|3476.28|27
1621321690000|2021-05-18 07:08:10|3487.86|3477.86|3487.78|3477.78|3487.92|3477.92|3487.57|3477.57|32
1621321700000|2021-05-18 07:08:20|3487.79|3477.79|3488.14|3478.14|3488.17|3478.17|3487.02|3477.02|33
1621321710000|2021-05-18 07:08:30|3488.13|3478.13|3487.88|3477.88|3488.31|3478.31|3487.51|3477.51|30
1621321720000|2021-05-18 07:08:40|3487.76|3477.76|3488.35|3478.35|3488.35|3478.35|3487.74|3477.74|20
1621321730000|2021-05-18 07:08:50|3488.37|3478.37|3489.86|3479.86|3490.09|3480.09|3488.22|3478.22|25
1621321740000|2021-05-18 07:09:00|3489.85|3479.85|3490.01|3480.01|3490.2|3480.2|3489.82|3479.82|28
1621321750000|2021-05-18 07:09:10|3490|3480|3490.03|3480.03|3490.38|3480.38|3489.95|3479.95|22
1621321760000|2021-05-18 07:09:20|3490.04|3480.04|3490.03|3480.03|3490.16|3480.16|3489.98|3479.98|21
1621321770000|2021-05-18 07:09:30|3490.02|3480.02|3484.46|3474.46|3490.02|3480.02|3484.46|3474.46|38
1621321780000|2021-05-18 07:09:40|3484.43|3474.43|3486.09|3476.09|3486.68|3476.68|3483.79|3473.79|33
1621321790000|2021-05-18 07:09:50|3486.29|3476.29|3479.58|3469.58|3486.29|3476.29|3479.48|3469.48|39
1621321800000|2021-05-18 07:10:00|3480.11|3470.11|3480.77|3470.77|3482.91|3472.91|3477.27|3467.27|39
1621321810000|2021-05-18 07:10:10|3480.88|3470.88|3478.44|3468.44|3480.94|3470.94|3477.89|3467.89|34
1621321820000|2021-05-18 07:10:20|3478.5|3468.5|3478.37|3468.37|3478.99|3468.99|3478.35|3468.35|29
1621321830000|2021-05-18 07:10:30|3478.24|3468.24|3477.62|3467.62|3478.65|3468.65|3477.37|3467.37|40
1621321840000|2021-05-18 07:10:40|3477.08|3467.08|3474.67|3464.67|3477.48|3467.48|3474.67|3464.67|31
1621321850000|2021-05-18 07:10:50|3474.74|3464.74|3475.86|3465.86|3476.11|3466.11|3472.66|3462.66|39
1621321860000|2021-05-18 07:11:00|3475.54|3465.54|3479.96|3469.96|3479.96|3469.96|3474.66|3464.66|40
1621321870000|2021-05-18 07:11:10|3480.02|3470.02|3484.23|3474.23|3484.23|3474.23|3479.49|3469.49|39
1621321880000|2021-05-18 07:11:20|3484.64|3474.64|3485.35|3475.35|3485.73|3475.73|3484.39|3474.39|39
1621321890000|2021-05-18 07:11:30|3485.49|3475.49|3485.11|3475.11|3485.6|3475.6|3484.16|3474.16|39
1621321900000|2021-05-18 07:11:40|3484.74|3474.74|3484.12|3474.12|3485.07|3475.07|3483.43|3473.43|38
1621321910000|2021-05-18 07:11:50|3484.32|3474.32|3484.74|3474.74|3485.42|3475.42|3484.32|3474.32|34
1621321920000|2021-05-18 07:12:00|3484.56|3474.56|3485.48|3475.48|3485.48|3475.48|3483.93|3473.93|39
1621321930000|2021-05-18 07:12:10|3485.49|3475.49|3485.91|3475.91|3487.23|3477.23|3485.49|3475.49|32
1621321940000|2021-05-18 07:12:20|3485.92|3475.92|3484.55|3474.55|3486.01|3476.01|3484.41|3474.41|32
1621321950000|2021-05-18 07:12:30|3484.54|3474.54|3480.75|3470.75|3484.54|3474.54|3480.5|3470.5|37
1621321960000|2021-05-18 07:12:40|3480.88|3470.88|3483.53|3473.53|3483.78|3473.78|3480.88|3470.88|33
1621321970000|2021-05-18 07:12:50|3483.54|3473.54|3484.71|3474.71|3485.65|3475.65|3483.54|3473.54|30
1621321980000|2021-05-18 07:13:00|3484.74|3474.74|3483.8|3473.8|3485.26|3475.26|3483.65|3473.65|23
1621321990000|2021-05-18 07:13:10|3483.81|3473.81|3482.56|3472.56|3484.13|3474.13|3482.5|3472.5|34
1621322000000|2021-05-18 07:13:20|3482.61|3472.61|3480.91|3470.91|3482.64|3472.64|3480.84|3470.84|31
1621322010000|2021-05-18 07:13:30|3480.83|3470.83|3482.18|3472.18|3482.18|3472.18|3480.63|3470.63|37
1621322020000|2021-05-18 07:13:40|3482.26|3472.26|3483.06|3473.06|3485.1|3475.1|3482.01|3472.01|37
1621322030000|2021-05-18 07:13:50|3483.15|3473.15|3482.44|3472.44|3483.72|3473.72|3481.9|3471.9|35
1621322040000|2021-05-18 07:14:00|3482.45|3472.45|3479.21|3469.21|3482.45|3472.45|3478.77|3468.77|37
1621322050000|2021-05-18 07:14:10|3479.17|3469.17|3479.87|3469.87|3480.4|3470.4|3479.09|3469.09|29
1621322060000|2021-05-18 07:14:20|3479.86|3469.86|3480.09|3470.09|3480.24|3470.24|3479.76|3469.76|29
1621322070000|2021-05-18 07:14:30|3480.11|3470.11|3480.8|3470.8|3480.97|3470.97|3480.03|3470.03|32
1621322080000|2021-05-18 07:14:40|3480.68|3470.68|3480.68|3470.68|3481.5|3471.5|3480.68|3470.68|23
1621322090000|2021-05-18 07:14:50|3480.54|3470.54|3480.79|3470.79|3480.95|3470.95|3480.54|3470.54|22
1621322100000|2021-05-18 07:15:00|3480.73|3470.73|3482.09|3472.09|3482.09|3472.09|3479.95|3469.95|34
1621322110000|2021-05-18 07:15:10|3482.03|3472.03|3484.98|3474.98|3484.98|3474.98|3482.03|3472.03|32
1621322120000|2021-05-18 07:15:20|3484.9|3474.9|3486.31|3476.31|3486.58|3476.58|3484.9|3474.9|33
1621322130000|2021-05-18 07:15:30|3486.24|3476.24|3486.49|3476.49|3486.91|3476.91|3486.24|3476.24|27
1621322140000|2021-05-18 07:15:40|3486.44|3476.44|3486.78|3476.78|3488.38|3478.38|3486.44|3476.44|29
1621322150000|2021-05-18 07:15:50|3486.55|3476.55|3487.58|3477.58|3487.68|3477.68|3485.83|3475.83|34
1621322160000|2021-05-18 07:16:00|3487.78|3477.78|3489.53|3479.53|3489.81|3479.81|3487.74|3477.74|34
1621322170000|2021-05-18 07:16:10|3489.57|3479.57|3492.21|3482.21|3492.26|3482.26|3489.57|3479.57|33
1621322180000|2021-05-18 07:16:20|3492.23|3482.23|3491.98|3481.98|3492.7|3482.7|3491.64|3481.64|36
1621322190000|2021-05-18 07:16:30|3491.96|3481.96|3493.41|3483.41|3493.47|3483.47|3491.96|3481.96|40
1621322200000|2021-05-18 07:16:40|3493.65|3483.65|3494.03|3484.03|3494.16|3484.16|3493.61|3483.61|37
1621322210000|2021-05-18 07:16:50|3493.98|3483.98|3494.35|3484.35|3494.63|3484.63|3493.97|3483.97|29
1621322220000|2021-05-18 07:17:00|3494.23|3484.23|3495.23|3485.23|3495.51|3485.51|3494.23|3484.23|25
1621322230000|2021-05-18 07:17:10|3495.37|3485.37|3491.75|3481.75|3495.37|3485.37|3491.75|3481.75|37
1621322240000|2021-05-18 07:17:20|3491.9|3481.9|3491.46|3481.46|3492.19|3482.19|3490.69|3480.69|32
1621322250000|2021-05-18 07:17:30|3491.19|3481.19|3492.34|3482.34|3492.99|3482.99|3490.98|3480.98|32
1621322260000|2021-05-18 07:17:40|3492.36|3482.36|3493.47|3483.47|3493.64|3483.64|3492.3|3482.3|35
1621322270000|2021-05-18 07:17:50|3493.48|3483.48|3493.49|3483.49|3493.73|3483.73|3493.31|3483.31|32
1621322280000|2021-05-18 07:18:00|3493.47|3483.47|3494.55|3484.55|3494.61|3484.61|3493.42|3483.42|33
1621322290000|2021-05-18 07:18:10|3494.59|3484.59|3493.1|3483.1|3495.5|3485.5|3493.1|3483.1|37
1621322300000|2021-05-18 07:18:20|3493.15|3483.15|3492.85|3482.85|3493.34|3483.34|3492.66|3482.66|24
1621322310000|2021-05-18 07:18:30|3492.88|3482.88|3494.95|3484.95|3495.47|3485.47|3492.83|3482.83|37
1621322320000|2021-05-18 07:18:40|3494.93|3484.93|3494.91|3484.91|3495.8|3485.8|3494.81|3484.81|34
1621322330000|2021-05-18 07:18:50|3494.37|3484.37|3493.81|3483.81|3494.37|3484.37|3493.55|3483.55|32
1621322340000|2021-05-18 07:19:00|3493.75|3483.75|3495.56|3485.56|3495.56|3485.56|3493.75|3483.75|31
1621322350000|2021-05-18 07:19:10|3495.49|3485.49|3497.3|3487.3|3497.84|3487.84|3495.39|3485.39|32
1621322360000|2021-05-18 07:19:20|3497.27|3487.27|3498.62|3488.62|3499.14|3489.14|3497.27|3487.27|33
1621322370000|2021-05-18 07:19:30|3498.63|3488.63|3497.37|3487.37|3499.23|3489.23|3496.4|3486.4|37
1621322380000|2021-05-18 07:19:40|3497.09|3487.09|3498.69|3488.69|3499.25|3489.25|3497.09|3487.09|35
1621322390000|2021-05-18 07:19:50|3498.87|3488.87|3500.56|3490.56|3501.18|3491.18|3498.8|3488.8|36
1621322400000|2021-05-18 07:20:00|3500.57|3490.57|3502.66|3492.66|3502.74|3492.74|3499.99|3489.99|36
1621322410000|2021-05-18 07:20:10|3502.67|3492.67|3505.41|3495.41|3507.27|3497.27|3502.62|3492.62|40
1621322420000|2021-05-18 07:20:20|3505.35|3495.35|3505.27|3495.27|3505.35|3495.35|3503.05|3493.05|36
1621322430000|2021-05-18 07:20:30|3505.22|3495.22|3506.78|3496.78|3506.9|3496.9|3504.44|3494.44|38
1621322440000|2021-05-18 07:20:40|3506.56|3496.56|3506.59|3496.59|3508.62|3498.62|3506.43|3496.43|38
1621322450000|2021-05-18 07:20:50|3506.31|3496.31|3509.41|3499.41|3509.41|3499.41|3506.31|3496.31|36
1621322460000|2021-05-18 07:21:00|3509.43|3499.43|3507.83|3497.83|3509.43|3499.43|3506.58|3496.58|35
1621322470000|2021-05-18 07:21:10|3507.48|3497.48|3509.24|3499.24|3509.51|3499.51|3507.44|3497.44|33
1621322480000|2021-05-18 07:21:20|3509.13|3499.13|3507.04|3497.04|3510.76|3500.76|3506.53|3496.53|36
1621322490000|2021-05-18 07:21:30|3507.05|3497.05|3506.17|3496.17|3507.84|3497.84|3505.96|3495.96|34
1621322500000|2021-05-18 07:21:40|3506.02|3496.02|3507.99|3497.99|3508.11|3498.11|3504.92|3494.92|38
1621322510000|2021-05-18 07:21:50|3507.95|3497.95|3511.85|3501.85|3512.09|3502.09|3507.95|3497.95|37
1621322520000|2021-05-18 07:22:00|3512.28|3502.28|3513.36|3503.36|3513.96|3503.96|3511.69|3501.69|36
1621322530000|2021-05-18 07:22:10|3513.42|3503.42|3511.69|3501.69|3515.66|3505.66|3511.69|3501.69|37
1621322540000|2021-05-18 07:22:20|3511.74|3501.74|3511.2|3501.2|3511.99|3501.99|3509.4|3499.4|39
1621322550000|2021-05-18 07:22:30|3511.13|3501.13|3510|3500|3511.83|3501.83|3509.24|3499.24|39
1621322560000|2021-05-18 07:22:40|3509.87|3499.87|3509.99|3499.99|3511.57|3501.57|3509.63|3499.63|38
1621322570000|2021-05-18 07:22:50|3510.06|3500.06|3510.84|3500.84|3511.17|3501.17|3509.93|3499.93|29
1621322580000|2021-05-18 07:23:00|3510.83|3500.83|3508.68|3498.68|3510.9|3500.9|3508.53|3498.53|36
1621322590000|2021-05-18 07:23:10|3508.65|3498.65|3511.5|3501.5|3511.52|3501.52|3508.16|3498.16|35
1621322600000|2021-05-18 07:23:20|3511.49|3501.49|3511.47|3501.47|3513.57|3503.57|3510.98|3500.98|35
1621322610000|2021-05-18 07:23:30|3511.33|3501.33|3509.41|3499.41|3511.88|3501.88|3509.26|3499.26|35
1621322620000|2021-05-18 07:23:40|3509.3|3499.3|3510.97|3500.97|3511.48|3501.48|3509.15|3499.15|37
1621322630000|2021-05-18 07:23:50|3510.89|3500.89|3510.89|3500.89|3512.31|3502.31|3510.8|3500.8|33
1621322640000|2021-05-18 07:24:00|3510.73|3500.73|3509.85|3499.85|3510.79|3500.79|3508.77|3498.77|35
1621322650000|2021-05-18 07:24:10|3509.68|3499.68|3507.29|3497.29|3509.73|3499.73|3506.82|3496.82|34
1621322660000|2021-05-18 07:24:20|3507.25|3497.25|3503.9|3493.9|3507.32|3497.32|3502.19|3492.19|37
1621322670000|2021-05-18 07:24:30|3503.88|3493.88|3503.68|3493.68|3505.5|3495.5|3502.49|3492.49|37
1621322680000|2021-05-18 07:24:40|3503.69|3493.69|3503.98|3493.98|3503.98|3493.98|3502.41|3492.41|30
1621322690000|2021-05-18 07:24:50|3504.06|3494.06|3503.5|3493.5|3504.22|3494.22|3503.41|3493.41|34
1621322700000|2021-05-18 07:25:00|3503.51|3493.51|3504.5|3494.5|3504.67|3494.67|3503.25|3493.25|20
1621322710000|2021-05-18 07:25:10|3504.32|3494.32|3505.02|3495.02|3505.02|3495.02|3503.98|3493.98|34
1621322720000|2021-05-18 07:25:20|3505.01|3495.01|3504.92|3494.92|3505.06|3495.06|3504.81|3494.81|28
1621322730000|2021-05-18 07:25:30|3504.97|3494.97|3506.82|3496.82|3506.98|3496.98|3504.85|3494.85|33
1621322740000|2021-05-18 07:25:40|3506.93|3496.93|3505.49|3495.49|3507.8|3497.8|3505.43|3495.43|35
1621322750000|2021-05-18 07:25:50|3505.46|3495.46|3504.23|3494.23|3505.6|3495.6|3504.23|3494.23|33
1621322760000|2021-05-18 07:26:00|3504.24|3494.24|3501.3|3491.3|3504.24|3494.24|3501.3|3491.3|35
1621322770000|2021-05-18 07:26:10|3501.11|3491.11|3498.68|3488.68|3501.28|3491.28|3498.68|3488.68|34
1621322780000|2021-05-18 07:26:20|3498.65|3488.65|3497.2|3487.2|3499.17|3489.17|3497.12|3487.12|33
1621322790000|2021-05-18 07:26:30|3497.37|3487.37|3499.34|3489.34|3500.19|3490.19|3497.37|3487.37|33
1621322800000|2021-05-18 07:26:40|3499.61|3489.61|3497.86|3487.86|3499.61|3489.61|3497.86|3487.86|34
1621322810000|2021-05-18 07:26:50|3497.57|3487.57|3496.71|3486.71|3497.57|3487.57|3496.44|3486.44|33
1621322820000|2021-05-18 07:27:00|3496.76|3486.76|3499.13|3489.13|3499.94|3489.94|3496.76|3486.76|36
1621322830000|2021-05-18 07:27:10|3498.88|3488.88|3501.81|3491.81|3502.83|3492.83|3498.77|3488.77|34
1621322840000|2021-05-18 07:27:20|3501.92|3491.92|3501.17|3491.17|3502.75|3492.75|3501.01|3491.01|36
1621322850000|2021-05-18 07:27:30|3500.83|3490.83|3502.58|3492.58|3502.71|3492.71|3500.11|3490.11|33
1621322860000|2021-05-18 07:27:40|3502.61|3492.61|3499.33|3489.33|3502.61|3492.61|3498.51|3488.51|30
1621322870000|2021-05-18 07:27:50|3499.01|3489.01|3502|3492|3502|3492|3498.78|3488.78|36
1621322880000|2021-05-18 07:28:00|3501.93|3491.93|3502.91|3492.91|3503.35|3493.35|3501.48|3491.48|35
1621322890000|2021-05-18 07:28:10|3502.92|3492.92|3500.55|3490.55|3503.04|3493.04|3500.5|3490.5|35
1621322900000|2021-05-18 07:28:20|3500.58|3490.58|3500.39|3490.39|3500.58|3490.58|3498.51|3488.51|36
1621322910000|2021-05-18 07:28:30|3500.5|3490.5|3498.9|3488.9|3501.12|3491.12|3498.9|3488.9|37
1621322920000|2021-05-18 07:28:40|3498.71|3488.71|3499.92|3489.92|3499.92|3489.92|3498.25|3488.25|33
1621322930000|2021-05-18 07:28:50|3499.85|3489.85|3498.67|3488.67|3500.44|3490.44|3497.71|3487.71|35
1621322940000|2021-05-18 07:29:00|3498.74|3488.74|3498.67|3488.67|3499.11|3489.11|3498.37|3488.37|29
1621322950000|2021-05-18 07:29:10|3498.47|3488.47|3498.68|3488.68|3498.69|3488.69|3498.33|3488.33|24
1621322960000|2021-05-18 07:29:20|3498.66|3488.66|3500.79|3490.79|3500.95|3490.95|3498.66|3488.66|39
1621322970000|2021-05-18 07:29:30|3500.75|3490.75|3502.93|3492.93|3502.98|3492.98|3500.45|3490.45|34
1621322980000|2021-05-18 07:29:40|3503.18|3493.18|3501.75|3491.75|3503.19|3493.19|3501.53|3491.53|35
1621322990000|2021-05-18 07:29:50|3501.68|3491.68|3498.98|3488.98|3501.68|3491.68|3498.74|3488.74|34
1621323000000|2021-05-18 07:30:00|3498.8|3488.8|3497.97|3487.97|3498.82|3488.82|3497.12|3487.12|39
1621323010000|2021-05-18 07:30:10|3497.81|3487.81|3495.59|3485.59|3497.81|3487.81|3495.12|3485.12|37
1621323020000|2021-05-18 07:30:20|3495.48|3485.48|3494.24|3484.24|3495.88|3485.88|3492.65|3482.65|39
1621323030000|2021-05-18 07:30:30|3493.63|3483.63|3492.92|3482.92|3494.29|3484.29|3492.15|3482.15|35
1621323040000|2021-05-18 07:30:40|3492.91|3482.91|3490.14|3480.14|3492.91|3482.91|3485.83|3475.83|39
1621323050000|2021-05-18 07:30:50|3490.25|3480.25|3489.21|3479.21|3491.96|3481.96|3488.52|3478.52|38
1621323060000|2021-05-18 07:31:00|3489.25|3479.25|3491.82|3481.82|3492.77|3482.77|3489.19|3479.19|39
1621323070000|2021-05-18 07:31:10|3491.72|3481.72|3494.54|3484.54|3494.71|3484.71|3491.72|3481.72|38
1621323080000|2021-05-18 07:31:20|3494.51|3484.51|3497.19|3487.19|3497.73|3487.73|3494.51|3484.51|39
1621323090000|2021-05-18 07:31:30|3497.29|3487.29|3497.79|3487.79|3497.81|3487.81|3495.86|3485.86|36
1621323100000|2021-05-18 07:31:40|3497.78|3487.78|3502.8|3492.8|3502.8|3492.8|3496.7|3486.7|35
1621323110000|2021-05-18 07:31:50|3502.81|3492.81|3502.53|3492.53|3503.27|3493.27|3500.96|3490.96|36
1621323120000|2021-05-18 07:32:00|3502.45|3492.45|3498.11|3488.11|3502.53|3492.53|3497.88|3487.88|37
1621323130000|2021-05-18 07:32:10|3498.17|3488.17|3499.22|3489.22|3501.2|3491.2|3498.06|3488.06|40
1621323140000|2021-05-18 07:32:20|3499.72|3489.72|3499.76|3489.76|3499.81|3489.81|3498.53|3488.53|40
1621323150000|2021-05-18 07:32:30|3499.77|3489.77|3500.32|3490.32|3501.51|3491.51|3499.5|3489.5|36
1621323160000|2021-05-18 07:32:40|3500.47|3490.47|3498.7|3488.7|3500.58|3490.58|3497.39|3487.39|35
1621323170000|2021-05-18 07:32:50|3498.72|3488.72|3498.26|3488.26|3499.19|3489.19|3497.4|3487.4|37
1621323180000|2021-05-18 07:33:00|3498.3|3488.3|3496.5|3486.5|3498.37|3488.37|3496.36|3486.36|36
1621323190000|2021-05-18 07:33:10|3496.51|3486.51|3496.59|3486.59|3496.96|3486.96|3494.74|3484.74|35
1621323200000|2021-05-18 07:33:20|3496.42|3486.42|3500.87|3490.87|3500.87|3490.87|3496.42|3486.42|37
1621323210000|2021-05-18 07:33:30|3500.89|3490.89|3501.69|3491.69|3503.25|3493.25|3500.89|3490.89|37
1621323220000|2021-05-18 07:33:40|3501.65|3491.65|3502.37|3492.37|3502.8|3492.8|3499.77|3489.77|40
1621323230000|2021-05-18 07:33:50|3502.45|3492.45|3500.5|3490.5|3503.09|3493.09|3499.44|3489.44|37
1621323240000|2021-05-18 07:34:00|3500.32|3490.32|3502.72|3492.72|3502.76|3492.76|3500.05|3490.05|33
1621323250000|2021-05-18 07:34:10|3502.61|3492.61|3502.67|3492.67|3503.14|3493.14|3501.91|3491.91|39
1621323260000|2021-05-18 07:34:20|3502.62|3492.62|3506.07|3496.07|3507.85|3497.85|3502.62|3492.62|39
1621323270000|2021-05-18 07:34:30|3505.54|3495.54|3507.14|3497.14|3507.74|3497.74|3505.53|3495.53|39
1621323280000|2021-05-18 07:34:40|3506.97|3496.97|3506.68|3496.68|3507.83|3497.83|3505.52|3495.52|38
1621323290000|2021-05-18 07:34:50|3506.7|3496.7|3504.58|3494.58|3506.7|3496.7|3503.98|3493.98|36
1621323300000|2021-05-18 07:35:00|3504.51|3494.51|3502.63|3492.63|3506.21|3496.21|3502.6|3492.6|35
1621323310000|2021-05-18 07:35:10|3502.62|3492.62|3502.88|3492.88|3504.33|3494.33|3502.62|3492.62|37
1621323320000|2021-05-18 07:35:20|3502.91|3492.91|3503.64|3493.64|3503.64|3493.64|3502.88|3492.88|34
1621323330000|2021-05-18 07:35:30|3503.55|3493.55|3503.14|3493.14|3503.62|3493.62|3502.44|3492.44|36
1621323340000|2021-05-18 07:35:40|3503.2|3493.2|3503.76|3493.76|3504.81|3494.81|3503.19|3493.19|35
1621323350000|2021-05-18 07:35:50|3503.78|3493.78|3504.22|3494.22|3505.39|3495.39|3503.78|3493.78|34
1621323360000|2021-05-18 07:36:00|3504.11|3494.11|3504.48|3494.48|3505.43|3495.43|3503.09|3493.09|35
1621323370000|2021-05-18 07:36:10|3504.59|3494.59|3508.59|3498.59|3508.68|3498.68|3504.59|3494.59|39
1621323380000|2021-05-18 07:36:20|3508.94|3498.94|3510.13|3500.13|3510.2|3500.2|3508.79|3498.79|37
1621323390000|2021-05-18 07:36:30|3510.21|3500.21|3509.17|3499.17|3510.38|3500.38|3509.17|3499.17|38
1621323400000|2021-05-18 07:36:40|3509.2|3499.2|3509.26|3499.26|3510.43|3500.43|3509.14|3499.14|36
1621323410000|2021-05-18 07:36:50|3509.08|3499.08|3509.11|3499.11|3509.6|3499.6|3507.65|3497.65|36
1621323420000|2021-05-18 07:37:00|3509.08|3499.08|3510.74|3500.74|3511.77|3501.77|3508.65|3498.65|40
1621323430000|2021-05-18 07:37:10|3510.79|3500.79|3512.6|3502.6|3512.78|3502.78|3509.98|3499.98|37
1621323440000|2021-05-18 07:37:20|3512.53|3502.53|3513.85|3503.85|3513.97|3503.97|3512.13|3502.13|36
1621323450000|2021-05-18 07:37:30|3513.83|3503.83|3514.2|3504.2|3515.57|3505.57|3512.29|3502.29|38
1621323460000|2021-05-18 07:37:40|3513.89|3503.89|3513.95|3503.95|3514.12|3504.12|3511.42|3501.42|39
1621323470000|2021-05-18 07:37:50|3514.09|3504.09|3515.5|3505.5|3515.97|3505.97|3513.84|3503.84|35
1621323480000|2021-05-18 07:38:00|3515.93|3505.93|3517.45|3507.45|3518.3|3508.3|3515.55|3505.55|36
1621323490000|2021-05-18 07:38:10|3517.57|3507.57|3515.97|3505.97|3517.66|3507.66|3515.44|3505.44|38
1621323500000|2021-05-18 07:38:20|3515.92|3505.92|3515.6|3505.6|3515.98|3505.98|3514.9|3504.9|39
1621323510000|2021-05-18 07:38:30|3515.41|3505.41|3515.92|3505.92|3516.56|3506.56|3514.73|3504.73|38
1621323520000|2021-05-18 07:38:40|3516.56|3506.56|3519.12|3509.12|3519.49|3509.49|3516.47|3506.47|40
1621323530000|2021-05-18 07:38:50|3518.95|3508.95|3516.95|3506.95|3519.19|3509.19|3516.69|3506.69|35
1621323540000|2021-05-18 07:39:00|3517.11|3507.11|3514.95|3504.95|3518.16|3508.16|3514.95|3504.95|34
1621323550000|2021-05-18 07:39:10|3514.9|3504.9|3516.47|3506.47|3517.33|3507.33|3514.71|3504.71|34
1621323560000|2021-05-18 07:39:20|3516.22|3506.22|3515.89|3505.89|3516.4|3506.4|3515.73|3505.73|29
1621323570000|2021-05-18 07:39:30|3516.21|3506.21|3515.34|3505.34|3516.38|3506.38|3515.34|3505.34|34
1621323580000|2021-05-18 07:39:40|3515.14|3505.14|3514.62|3504.62|3515.14|3505.14|3513.52|3503.52|36
1621323590000|2021-05-18 07:39:50|3514.5|3504.5|3518.08|3508.08|3518.18|3508.18|3513.99|3503.99|36
1621323600000|2021-05-18 07:40:00|3518.12|3508.12|3515.75|3505.75|3518.12|3508.12|3515.15|3505.15|36
1621323610000|2021-05-18 07:40:10|3515.43|3505.43|3512.49|3502.49|3515.43|3505.43|3512.21|3502.21|35
1621323620000|2021-05-18 07:40:20|3512.44|3502.44|3510.72|3500.72|3512.49|3502.49|3510.63|3500.63|37
1621323630000|2021-05-18 07:40:30|3510.6|3500.6|3509.94|3499.94|3510.67|3500.67|3509.85|3499.85|26
1621323640000|2021-05-18 07:40:40|3509.93|3499.93|3507.92|3497.92|3510.22|3500.22|3507.86|3497.86|38
1621323650000|2021-05-18 07:40:50|3507.97|3497.97|3507.4|3497.4|3508.43|3498.43|3507.03|3497.03|36
1621323660000|2021-05-18 07:41:00|3507.34|3497.34|3507.83|3497.83|3507.83|3497.83|3506.9|3496.9|35
1621323670000|2021-05-18 07:41:10|3507.78|3497.78|3508.86|3498.86|3509.14|3499.14|3507.78|3497.78|33
1621323680000|2021-05-18 07:41:20|3508.91|3498.91|3509.15|3499.15|3509.15|3499.15|3508.19|3498.19|35
1621323690000|2021-05-18 07:41:30|3509.16|3499.16|3509.83|3499.83|3510.04|3500.04|3508.63|3498.63|35
1621323700000|2021-05-18 07:41:40|3509.84|3499.84|3507.76|3497.76|3509.9|3499.9|3507.76|3497.76|38
1621323710000|2021-05-18 07:41:50|3507.53|3497.53|3507.14|3497.14|3507.53|3497.53|3507.05|3497.05|24
1621323720000|2021-05-18 07:42:00|3507.05|3497.05|3507.43|3497.43|3507.45|3497.45|3506.66|3496.66|26
1621323730000|2021-05-18 07:42:10|3507.38|3497.38|3508.9|3498.9|3510.9|3500.9|3507.38|3497.38|36
1621323740000|2021-05-18 07:42:20|3508.84|3498.84|3507.07|3497.07|3508.84|3498.84|3507.07|3497.07|31
1621323750000|2021-05-18 07:42:30|3507.06|3497.06|3504.17|3494.17|3507.21|3497.21|3503.54|3493.54|34
1621323760000|2021-05-18 07:42:40|3504.37|3494.37|3504.83|3494.83|3505.82|3495.82|3504.37|3494.37|31
1621323770000|2021-05-18 07:42:50|3504.87|3494.87|3503.79|3493.79|3504.97|3494.97|3503.68|3493.68|31
1621323780000|2021-05-18 07:43:00|3503.75|3493.75|3503.06|3493.06|3503.75|3493.75|3502.54|3492.54|36
1621323790000|2021-05-18 07:43:10|3503.01|3493.01|3503.3|3493.3|3503.39|3493.39|3502.97|3492.97|29
1621323800000|2021-05-18 07:43:20|3503.28|3493.28|3501.67|3491.67|3503.35|3493.35|3501.67|3491.67|30
1621323810000|2021-05-18 07:43:30|3501.55|3491.55|3500.09|3490.09|3501.55|3491.55|3499.96|3489.96|37
1621323820000|2021-05-18 07:43:40|3499.94|3489.94|3497.69|3487.69|3499.94|3489.94|3497.69|3487.69|31
1621323830000|2021-05-18 07:43:50|3497.63|3487.63|3496.9|3486.9|3497.75|3487.75|3496.9|3486.9|32
1621323840000|2021-05-18 07:44:00|3496.94|3486.94|3497.6|3487.6|3497.95|3487.95|3496.89|3486.89|31
1621323850000|2021-05-18 07:44:10|3497.55|3487.55|3500.97|3490.97|3500.97|3490.97|3497.54|3487.54|36
1621323860000|2021-05-18 07:44:20|3500.95|3490.95|3498.56|3488.56|3500.95|3490.95|3498.39|3488.39|32
1621323870000|2021-05-18 07:44:30|3498.57|3488.57|3499.06|3489.06|3499.23|3489.23|3498.57|3488.57|36
1621323880000|2021-05-18 07:44:40|3499.09|3489.09|3497.77|3487.77|3499.09|3489.09|3497.56|3487.56|34
1621323890000|2021-05-18 07:44:50|3497.82|3487.82|3497.92|3487.92|3498.42|3488.42|3497.55|3487.55|37
1621323900000|2021-05-18 07:45:00|3497.96|3487.96|3496.95|3486.95|3497.96|3487.96|3496.93|3486.93|34
1621323910000|2021-05-18 07:45:10|3496.98|3486.98|3496.64|3486.64|3496.98|3486.98|3496.64|3486.64|15
1621323920000|2021-05-18 07:45:20|3496.66|3486.66|3492.73|3482.73|3496.66|3486.66|3492.55|3482.55|37
1621323930000|2021-05-18 07:45:30|3492.67|3482.67|3491.07|3481.07|3492.67|3482.67|3489.58|3479.58|38
1621323940000|2021-05-18 07:45:40|3491.02|3481.02|3487.69|3477.69|3491.03|3481.03|3487.69|3477.69|39
1621323950000|2021-05-18 07:45:50|3487.81|3477.81|3485.85|3475.85|3487.81|3477.81|3485.37|3475.37|37
1621323960000|2021-05-18 07:46:00|3485.91|3475.91|3483.27|3473.27|3486.41|3476.41|3483.22|3473.22|38
1621323970000|2021-05-18 07:46:10|3483.25|3473.25|3481.58|3471.58|3483.25|3473.25|3481.58|3471.58|35
1621323980000|2021-05-18 07:46:20|3481.16|3471.16|3484.6|3474.6|3484.6|3474.6|3481.16|3471.16|36
1621323990000|2021-05-18 07:46:30|3484.75|3474.75|3484.86|3474.86|3487.69|3477.69|3484.67|3474.67|36
1621324000000|2021-05-18 07:46:40|3484.71|3474.71|3483.16|3473.16|3484.82|3474.82|3482.93|3472.93|32
1621324010000|2021-05-18 07:46:50|3483.11|3473.11|3484.16|3474.16|3485.79|3475.79|3483.07|3473.07|40
1621324020000|2021-05-18 07:47:00|3483.88|3473.88|3485.65|3475.65|3485.65|3475.65|3483.88|3473.88|35
1621324030000|2021-05-18 07:47:10|3485.85|3475.85|3486.22|3476.22|3488.19|3478.19|3485.85|3475.85|40
1621324040000|2021-05-18 07:47:20|3486.19|3476.19|3485.37|3475.37|3487.04|3477.04|3484.74|3474.74|35
1621324050000|2021-05-18 07:47:30|3485.26|3475.26|3483.19|3473.19|3485.33|3475.33|3483.19|3473.19|40
1621324060000|2021-05-18 07:47:40|3482.95|3472.95|3484.49|3474.49|3484.57|3474.57|3482.21|3472.21|35
1621324070000|2021-05-18 07:47:50|3484.62|3474.62|3484.78|3474.78|3484.78|3474.78|3484.48|3474.48|35
1621324080000|2021-05-18 07:48:00|3484.66|3474.66|3486.94|3476.94|3486.94|3476.94|3483.94|3473.94|34
1621324090000|2021-05-18 07:48:10|3486.68|3476.68|3492.35|3482.35|3492.35|3482.35|3486.46|3476.46|37
1621324100000|2021-05-18 07:48:20|3492.38|3482.38|3491.6|3481.6|3492.61|3482.61|3489.11|3479.11|37
1621324110000|2021-05-18 07:48:30|3490.76|3480.76|3490.79|3480.79|3491.12|3481.12|3489.03|3479.03|36
1621324120000|2021-05-18 07:48:40|3490.93|3480.93|3497.24|3487.24|3497.44|3487.44|3490.93|3480.93|37
1621324130000|2021-05-18 07:48:50|3497.3|3487.3|3496.98|3486.98|3497.53|3487.53|3496.23|3486.23|39
1621324140000|2021-05-18 07:49:00|3497.06|3487.06|3494.96|3484.96|3497.34|3487.34|3493.5|3483.5|38
1621324150000|2021-05-18 07:49:10|3494.95|3484.95|3497.34|3487.34|3498.16|3488.16|3494.95|3484.95|40
1621324160000|2021-05-18 07:49:20|3497.33|3487.33|3499.29|3489.29|3499.44|3489.44|3496.32|3486.32|36
1621324170000|2021-05-18 07:49:30|3499.28|3489.28|3498.5|3488.5|3499.5|3489.5|3497.63|3487.63|33
1621324180000|2021-05-18 07:49:40|3498.75|3488.75|3499.44|3489.44|3500.07|3490.07|3498.75|3488.75|37
1621324190000|2021-05-18 07:49:50|3499.55|3489.55|3501.54|3491.54|3502.08|3492.08|3499.37|3489.37|36
1621324200000|2021-05-18 07:50:00|3501.55|3491.55|3502.37|3492.37|3502.74|3492.74|3501.55|3491.55|37
1621324210000|2021-05-18 07:50:10|3502.41|3492.41|3501.54|3491.54|3502.64|3492.64|3500.85|3490.85|30
1621324220000|2021-05-18 07:50:20|3501.3|3491.3|3501.96|3491.96|3502.09|3492.09|3498.33|3488.33|38
1621324230000|2021-05-18 07:50:30|3501.6|3491.6|3504.11|3494.11|3504.17|3494.17|3501.6|3491.6|36
1621324240000|2021-05-18 07:50:40|3504.07|3494.07|3504.36|3494.36|3504.71|3494.71|3503.87|3493.87|32
1621324250000|2021-05-18 07:50:50|3504.53|3494.53|3498.14|3488.14|3504.53|3494.53|3498.11|3488.11|39
1621324260000|2021-05-18 07:51:00|3498.59|3488.59|3500.36|3490.36|3500.92|3490.92|3498.59|3488.59|37
1621324270000|2021-05-18 07:51:10|3500.39|3490.39|3500.78|3490.78|3500.78|3490.78|3499.55|3489.55|36
1621324280000|2021-05-18 07:51:20|3500.76|3490.76|3500.2|3490.2|3500.8|3490.8|3499.47|3489.47|33
1621324290000|2021-05-18 07:51:30|3500.45|3490.45|3499.27|3489.27|3500.56|3490.56|3499.16|3489.16|32
1621324300000|2021-05-18 07:51:40|3499.38|3489.38|3500.34|3490.34|3500.34|3490.34|3498.8|3488.8|27
1621324310000|2021-05-18 07:51:50|3500.38|3490.38|3500.87|3490.87|3501.24|3491.24|3500.28|3490.28|26
1621324320000|2021-05-18 07:52:00|3500.89|3490.89|3501.96|3491.96|3503.72|3493.72|3500.78|3490.78|33
1621324330000|2021-05-18 07:52:10|3501.72|3491.72|3503.95|3493.95|3504.43|3494.43|3501.64|3491.64|34
1621324340000|2021-05-18 07:52:20|3504.41|3494.41|3506.42|3496.42|3506.53|3496.53|3504.41|3494.41|35
1621324350000|2021-05-18 07:52:30|3506.05|3496.05|3505.13|3495.13|3506.84|3496.84|3504.96|3494.96|37
1621324360000|2021-05-18 07:52:40|3505|3495|3508.88|3498.88|3508.92|3498.92|3504.76|3494.76|36
1621324370000|2021-05-18 07:52:50|3508.91|3498.91|3508.33|3498.33|3509.67|3499.67|3508.05|3498.05|37
1621324380000|2021-05-18 07:53:00|3508.34|3498.34|3504.01|3494.01|3508.34|3498.34|3503.5|3493.5|39
1621324390000|2021-05-18 07:53:10|3504.11|3494.11|3508.27|3498.27|3508.68|3498.68|3504.05|3494.05|39
1621324400000|2021-05-18 07:53:20|3508.3|3498.3|3505.28|3495.28|3508.33|3498.33|3505.28|3495.28|37
1621324410000|2021-05-18 07:53:30|3505.05|3495.05|3504.61|3494.61|3506.98|3496.98|3504.61|3494.61|40
1621324420000|2021-05-18 07:53:40|3504.73|3494.73|3502.33|3492.33|3504.73|3494.73|3501.37|3491.37|37
1621324430000|2021-05-18 07:53:50|3502.36|3492.36|3501.67|3491.67|3503.84|3493.84|3501.58|3491.58|37
1621324440000|2021-05-18 07:54:00|3501.69|3491.69|3502.44|3492.44|3502.44|3492.44|3499.87|3489.87|35
1621324450000|2021-05-18 07:54:10|3502.77|3492.77|3500.15|3490.15|3503.51|3493.51|3500.15|3490.15|36
1621324460000|2021-05-18 07:54:20|3500.14|3490.14|3497.96|3487.96|3500.14|3490.14|3496.9|3486.9|38
1621324470000|2021-05-18 07:54:30|3497.92|3487.92|3496.88|3486.88|3498.33|3488.33|3496.57|3486.57|34
1621324480000|2021-05-18 07:54:40|3496.75|3486.75|3494.61|3484.61|3496.82|3486.82|3494.4|3484.4|31
1621324490000|2021-05-18 07:54:50|3494.81|3484.81|3496.68|3486.68|3499.21|3489.21|3494.79|3484.79|38
1621324500000|2021-05-18 07:55:00|3496.28|3486.28|3498.03|3488.03|3499.35|3489.35|3495.7|3485.7|38
1621324510000|2021-05-18 07:55:10|3497.73|3487.73|3499.36|3489.36|3501.14|3491.14|3497.67|3487.67|37
1621324520000|2021-05-18 07:55:20|3499.57|3489.57|3502.73|3492.73|3504.71|3494.71|3499.57|3489.57|37
1621324530000|2021-05-18 07:55:30|3502.92|3492.92|3502.44|3492.44|3503.45|3493.45|3501.03|3491.03|40
1621324540000|2021-05-18 07:55:40|3502.49|3492.49|3504.14|3494.14|3504.17|3494.17|3501.85|3491.85|36
1621324550000|2021-05-18 07:55:50|3503.94|3493.94|3505.03|3495.03|3507.53|3497.53|3503.15|3493.15|37
1621324560000|2021-05-18 07:56:00|3505.05|3495.05|3506.18|3496.18|3506.44|3496.44|3504.93|3494.93|35
1621324570000|2021-05-18 07:56:10|3506.19|3496.19|3504.88|3494.88|3507.9|3497.9|3504.77|3494.77|35
1621324580000|2021-05-18 07:56:20|3504.84|3494.84|3505.96|3495.96|3506.3|3496.3|3504.8|3494.8|32
1621324590000|2021-05-18 07:56:30|3506.17|3496.17|3507.07|3497.07|3507.15|3497.15|3505.49|3495.49|32
1621324600000|2021-05-18 07:56:40|3507.15|3497.15|3507.44|3497.44|3507.45|3497.45|3506.86|3496.86|32
1621324610000|2021-05-18 07:56:50|3507.43|3497.43|3504.79|3494.79|3507.43|3497.43|3504.69|3494.69|36
1621324620000|2021-05-18 07:57:00|3504.74|3494.74|3506.7|3496.7|3507.4|3497.4|3504.72|3494.72|34
1621324630000|2021-05-18 07:57:10|3506.75|3496.75|3507.59|3497.59|3507.83|3497.83|3505.68|3495.68|37
1621324640000|2021-05-18 07:57:20|3507.58|3497.58|3506.99|3496.99|3507.58|3497.58|3505.98|3495.98|37
1621324650000|2021-05-18 07:57:30|3506.88|3496.88|3507.54|3497.54|3507.74|3497.74|3504.64|3494.64|36
1621324660000|2021-05-18 07:57:40|3507.62|3497.62|3507.68|3497.68|3508.69|3498.69|3507.51|3497.51|35
1621324670000|2021-05-18 07:57:50|3507.7|3497.7|3507.65|3497.65|3508.15|3498.15|3506.84|3496.84|37
1621324680000|2021-05-18 07:58:00|3507.35|3497.35|3507.17|3497.17|3508.86|3498.86|3507.15|3497.15|36
1621324690000|2021-05-18 07:58:10|3506.53|3496.53|3507.82|3497.82|3508.35|3498.35|3506.53|3496.53|36
1621324700000|2021-05-18 07:58:20|3507.81|3497.81|3508.9|3498.9|3509.49|3499.49|3506.79|3496.79|36
1621324710000|2021-05-18 07:58:30|3509.29|3499.29|3509.63|3499.63|3510.04|3500.04|3508.91|3498.91|33
1621324720000|2021-05-18 07:58:40|3509.57|3499.57|3510.93|3500.93|3511.04|3501.04|3509.57|3499.57|31
1621324730000|2021-05-18 07:58:50|3511.02|3501.02|3510.59|3500.59|3511.02|3501.02|3508.21|3498.21|39
1621324740000|2021-05-18 07:59:00|3510.62|3500.62|3511.35|3501.35|3511.61|3501.61|3509.53|3499.53|37
1621324750000|2021-05-18 07:59:10|3511.16|3501.16|3511.46|3501.46|3511.46|3501.46|3509.31|3499.31|40
1621324760000|2021-05-18 07:59:20|3510.97|3500.97|3510.4|3500.4|3511.92|3501.92|3510.25|3500.25|37
1621324770000|2021-05-18 07:59:30|3510.38|3500.38|3513.44|3503.44|3515.28|3505.28|3510.38|3500.38|40
1621324780000|2021-05-18 07:59:40|3513.42|3503.42|3513.62|3503.62|3514.59|3504.59|3512.99|3502.99|40
1621324790000|2021-05-18 07:59:50|3513.59|3503.59|3516.05|3506.05|3516.34|3506.34|3513.31|3503.31|35
1621324800000|2021-05-18 08:00:00|3516.22|3506.22|3520.04|3510.04|3520.71|3510.71|3516.04|3506.04|36
1621324810000|2021-05-18 08:00:10|3519.52|3509.52|3519.91|3509.91|3521.6|3511.6|3518.58|3508.58|39
1621324820000|2021-05-18 08:00:20|3519.83|3509.83|3522.28|3512.28|3522.5|3512.5|3519.17|3509.17|38
1621324830000|2021-05-18 08:00:30|3522.26|3512.26|3521|3511|3522.91|3512.91|3521|3511|28
1621324840000|2021-05-18 08:00:40|3520.95|3510.95|3520.36|3510.36|3520.95|3510.95|3520.04|3510.04|29
1621324850000|2021-05-18 08:00:50|3520.33|3510.33|3520.36|3510.36|3520.66|3510.66|3519.79|3509.79|33
1621324860000|2021-05-18 08:01:00|3520.33|3510.33|3523.15|3513.15|3523.52|3513.52|3520.18|3510.18|32
1621324870000|2021-05-18 08:01:10|3523.47|3513.47|3523.34|3513.34|3523.5|3513.5|3522.85|3512.85|35
1621324880000|2021-05-18 08:01:20|3522.82|3512.82|3523.19|3513.19|3523.41|3513.41|3522.45|3512.45|30
1621324890000|2021-05-18 08:01:30|3523.34|3513.34|3522.69|3512.69|3523.72|3513.72|3522.65|3512.65|24
1621324900000|2021-05-18 08:01:40|3522.7|3512.7|3521.04|3511.04|3523.19|3513.19|3521.04|3511.04|31
1621324910000|2021-05-18 08:01:50|3520.96|3510.96|3526.73|3516.73|3527.33|3517.33|3520.44|3510.44|40
1621324920000|2021-05-18 08:02:00|3526.44|3516.44|3523.71|3513.71|3527.01|3517.01|3523.68|3513.68|37
1621324930000|2021-05-18 08:02:10|3524.1|3514.1|3520.41|3510.41|3524.1|3514.1|3519.98|3509.98|40
1621324940000|2021-05-18 08:02:20|3520.49|3510.49|3515.77|3505.77|3520.91|3510.91|3515.64|3505.64|39
1621324950000|2021-05-18 08:02:30|3516.26|3506.26|3516.27|3506.27|3516.94|3506.94|3515.12|3505.12|35
1621324960000|2021-05-18 08:02:40|3516.34|3506.34|3515.35|3505.35|3516.44|3506.44|3515.12|3505.12|34
1621324970000|2021-05-18 08:02:50|3514.76|3504.76|3512.28|3502.28|3514.76|3504.76|3511.59|3501.59|29
1621324980000|2021-05-18 08:03:00|3512.01|3502.01|3509.49|3499.49|3512.01|3502.01|3509.49|3499.49|35
1621324990000|2021-05-18 08:03:10|3509.34|3499.34|3512.99|3502.99|3513.25|3503.25|3509.3|3499.3|36
1621325000000|2021-05-18 08:03:20|3513.01|3503.01|3509.05|3499.05|3513.01|3503.01|3509.01|3499.01|37
1621325010000|2021-05-18 08:03:30|3509.02|3499.02|3509.84|3499.84|3509.84|3499.84|3508.95|3498.95|29
1621325020000|2021-05-18 08:03:40|3510.53|3500.53|3509.03|3499.03|3511.02|3501.02|3508.97|3498.97|37
1621325030000|2021-05-18 08:03:50|3509.06|3499.06|3508.47|3498.47|3509.06|3499.06|3508.33|3498.33|27
1621325040000|2021-05-18 08:04:00|3508.4|3498.4|3509.53|3499.53|3510.04|3500.04|3508.4|3498.4|32
1621325050000|2021-05-18 08:04:10|3509.52|3499.52|3508.87|3498.87|3509.53|3499.53|3508.67|3498.67|34
1621325060000|2021-05-18 08:04:20|3508.88|3498.88|3508.11|3498.11|3508.9|3498.9|3508.05|3498.05|20
1621325070000|2021-05-18 08:04:30|3508.1|3498.1|3507.21|3497.21|3508.1|3498.1|3506.5|3496.5|28
1621325080000|2021-05-18 08:04:40|3507.67|3497.67|3509.45|3499.45|3509.98|3499.98|3507.67|3497.67|40
1621325090000|2021-05-18 08:04:50|3509.46|3499.46|3509.73|3499.73|3509.96|3499.96|3509.4|3499.4|36
1621325100000|2021-05-18 08:05:00|3509.64|3499.64|3507.17|3497.17|3509.64|3499.64|3506.75|3496.75|33
1621325110000|2021-05-18 08:05:10|3507.19|3497.19|3508.6|3498.6|3508.6|3498.6|3507.17|3497.17|36
1621325120000|2021-05-18 08:05:20|3508.79|3498.79|3507|3497|3508.91|3498.91|3507|3497|31
1621325130000|2021-05-18 08:05:30|3506.82|3496.82|3508.47|3498.47|3508.5|3498.5|3506.7|3496.7|31
1621325140000|2021-05-18 08:05:40|3508.41|3498.41|3506.48|3496.48|3508.41|3498.41|3506.2|3496.2|36
1621325150000|2021-05-18 08:05:50|3506.39|3496.39|3503.84|3493.84|3506.4|3496.4|3503.84|3493.84|34
1621325160000|2021-05-18 08:06:00|3503.85|3493.85|3505.08|3495.08|3505.41|3495.41|3503.18|3493.18|37
1621325170000|2021-05-18 08:06:10|3505.37|3495.37|3504.03|3494.03|3506.65|3496.65|3503.9|3493.9|38
1621325180000|2021-05-18 08:06:20|3503.4|3493.4|3504.44|3494.44|3504.55|3494.55|3502.36|3492.36|33
1621325190000|2021-05-18 08:06:30|3504.58|3494.58|3506.82|3496.82|3507.29|3497.29|3504.46|3494.46|36
1621325200000|2021-05-18 08:06:40|3506.58|3496.58|3504.02|3494.02|3506.58|3496.58|3504.02|3494.02|30
1621325210000|2021-05-18 08:06:50|3503.9|3493.9|3503.21|3493.21|3504.33|3494.33|3502.52|3492.52|37
1621325220000|2021-05-18 08:07:00|3503.34|3493.34|3502.26|3492.26|3503.34|3493.34|3501.75|3491.75|36
1621325230000|2021-05-18 08:07:10|3502.28|3492.28|3500.72|3490.72|3502.99|3492.99|3500.4|3490.4|33
1621325240000|2021-05-18 08:07:20|3500.74|3490.74|3500.22|3490.22|3500.92|3490.92|3499.72|3489.72|33
1621325250000|2021-05-18 08:07:30|3500.82|3490.82|3500.49|3490.49|3502.64|3492.64|3500.36|3490.36|34
1621325260000|2021-05-18 08:07:40|3500.65|3490.65|3505.22|3495.22|3505.44|3495.44|3500.65|3490.65|35
1621325270000|2021-05-18 08:07:50|3505.08|3495.08|3502.56|3492.56|3505.08|3495.08|3502.56|3492.56|35
1621325280000|2021-05-18 08:08:00|3502.73|3492.73|3504.4|3494.4|3504.4|3494.4|3501.7|3491.7|31
1621325290000|2021-05-18 08:08:10|3504.37|3494.37|3505.27|3495.27|3505.94|3495.94|3504.36|3494.36|36
1621325300000|2021-05-18 08:08:20|3505.25|3495.25|3506.18|3496.18|3506.4|3496.4|3504.27|3494.27|39
1621325310000|2021-05-18 08:08:30|3506.23|3496.23|3510.64|3500.64|3510.65|3500.65|3506.23|3496.23|40
1621325320000|2021-05-18 08:08:40|3510.77|3500.77|3513.85|3503.85|3514.98|3504.98|3510.68|3500.68|39
1621325330000|2021-05-18 08:08:50|3513.91|3503.91|3512.69|3502.69|3514.32|3504.32|3512.69|3502.69|34
1621325340000|2021-05-18 08:09:00|3512.27|3502.27|3513.09|3503.09|3513.09|3503.09|3512.2|3502.2|38
1621325350000|2021-05-18 08:09:10|3513.13|3503.13|3514.15|3504.15|3514.77|3504.77|3513.12|3503.12|36
1621325360000|2021-05-18 08:09:20|3514.3|3504.3|3515|3505|3515.02|3505.02|3514.16|3504.16|31
1621325370000|2021-05-18 08:09:30|3515.15|3505.15|3518.41|3508.41|3518.41|3508.41|3515.09|3505.09|35
1621325380000|2021-05-18 08:09:40|3519.56|3509.56|3518.09|3508.09|3520.59|3510.59|3518.09|3508.09|39
1621325390000|2021-05-18 08:09:50|3517.28|3507.28|3515.92|3505.92|3517.29|3507.29|3513.17|3503.17|39
1621325400000|2021-05-18 08:10:00|3516.17|3506.17|3520.95|3510.95|3521.36|3511.36|3516.15|3506.15|36
1621325410000|2021-05-18 08:10:10|3520.57|3510.57|3521.11|3511.11|3521.71|3511.71|3520.41|3510.41|39
1621325420000|2021-05-18 08:10:20|3521.24|3511.24|3521.93|3511.93|3521.93|3511.93|3520.75|3510.75|36
1621325430000|2021-05-18 08:10:30|3522.09|3512.09|3521.36|3511.36|3522.57|3512.57|3521.36|3511.36|31
1621325440000|2021-05-18 08:10:40|3521.25|3511.25|3521.66|3511.66|3521.67|3511.67|3520.22|3510.22|35
1621325450000|2021-05-18 08:10:50|3521.67|3511.67|3523.63|3513.63|3523.76|3513.76|3521.67|3511.67|38
1621325460000|2021-05-18 08:11:00|3523.65|3513.65|3523.26|3513.26|3523.86|3513.86|3523.21|3513.21|32
1621325470000|2021-05-18 08:11:10|3523.28|3513.28|3520.14|3510.14|3523.43|3513.43|3519.83|3509.83|39
1621325480000|2021-05-18 08:11:20|3520.08|3510.08|3516.36|3506.36|3520.23|3510.23|3516.13|3506.13|31
1621325490000|2021-05-18 08:11:30|3516.25|3506.25|3515.9|3505.9|3517.13|3507.13|3515.9|3505.9|35
1621325500000|2021-05-18 08:11:40|3515.85|3505.85|3515.21|3505.21|3515.85|3505.85|3515.19|3505.19|37
1621325510000|2021-05-18 08:11:50|3515.18|3505.18|3517.08|3507.08|3517.11|3507.11|3514.26|3504.26|32
1621325520000|2021-05-18 08:12:00|3517.33|3507.33|3516.52|3506.52|3518.22|3508.22|3516.23|3506.23|36
1621325530000|2021-05-18 08:12:10|3516.53|3506.53|3516.54|3506.54|3517.86|3507.86|3516.52|3506.52|38
1621325540000|2021-05-18 08:12:20|3516.44|3506.44|3517.34|3507.34|3517.34|3507.34|3515.27|3505.27|37
1621325550000|2021-05-18 08:12:30|3517.74|3507.74|3519.7|3509.7|3520.12|3510.12|3517.74|3507.74|32
1621325560000|2021-05-18 08:12:40|3519.88|3509.88|3520.77|3510.77|3520.95|3510.95|3519.44|3509.44|38
1621325570000|2021-05-18 08:12:50|3520.76|3510.76|3522.09|3512.09|3522.32|3512.32|3520.47|3510.47|32
1621325580000|2021-05-18 08:13:00|3522.84|3512.84|3520.92|3510.92|3523.37|3513.37|3519.94|3509.94|37
1621325590000|2021-05-18 08:13:10|3520.93|3510.93|3520.07|3510.07|3522.51|3512.51|3520.07|3510.07|34
1621325600000|2021-05-18 08:13:20|3519.01|3509.01|3519.35|3509.35|3520.84|3510.84|3518.73|3508.73|36
1621325610000|2021-05-18 08:13:30|3519.42|3509.42|3515.87|3505.87|3519.46|3509.46|3515.87|3505.87|36
1621325620000|2021-05-18 08:13:40|3515.89|3505.89|3518.53|3508.53|3518.77|3508.77|3515.3|3505.3|37
1621325630000|2021-05-18 08:13:50|3518.55|3508.55|3519.53|3509.53|3519.8|3509.8|3517.22|3507.22|37
1621325640000|2021-05-18 08:14:00|3519.59|3509.59|3517.36|3507.36|3519.68|3509.68|3516.62|3506.62|36
1621325650000|2021-05-18 08:14:10|3517.44|3507.44|3518.8|3508.8|3519.47|3509.47|3517.44|3507.44|35
1621325660000|2021-05-18 08:14:20|3518.75|3508.75|3519.78|3509.78|3520.88|3510.88|3518.73|3508.73|36
1621325670000|2021-05-18 08:14:30|3519.67|3509.67|3519.23|3509.23|3520.21|3510.21|3518.67|3508.67|37
1621325680000|2021-05-18 08:14:40|3519.13|3509.13|3519.49|3509.49|3520.12|3510.12|3518.94|3508.94|35
1621325690000|2021-05-18 08:14:50|3519.53|3509.53|3519.02|3509.02|3520.8|3510.8|3518.78|3508.78|36
1621325700000|2021-05-18 08:15:00|3519.07|3509.07|3519.86|3509.86|3520.31|3510.31|3518.86|3508.86|34
1621325710000|2021-05-18 08:15:10|3519.9|3509.9|3519.66|3509.66|3520.3|3510.3|3519.42|3509.42|35
1621325720000|2021-05-18 08:15:20|3519.54|3509.54|3517.36|3507.36|3519.75|3509.75|3517.3|3507.3|30
1621325730000|2021-05-18 08:15:30|3517.15|3507.15|3517.2|3507.2|3517.28|3507.28|3516.26|3506.26|36
1621325740000|2021-05-18 08:15:40|3517.4|3507.4|3517.71|3507.71|3518.87|3508.87|3516.81|3506.81|37
1621325750000|2021-05-18 08:15:50|3517.76|3507.76|3515.75|3505.75|3517.87|3507.87|3515.61|3505.61|35
1621325760000|2021-05-18 08:16:00|3515.9|3505.9|3519.37|3509.37|3519.79|3509.79|3515.9|3505.9|35
1621325770000|2021-05-18 08:16:10|3519.13|3509.13|3515.54|3505.54|3519.13|3509.13|3515.54|3505.54|34
1621325780000|2021-05-18 08:16:20|3515.49|3505.49|3516.62|3506.62|3518.44|3508.44|3515.49|3505.49|38
1621325790000|2021-05-18 08:16:30|3516.66|3506.66|3516.01|3506.01|3517|3507|3515.62|3505.62|30
1621325800000|2021-05-18 08:16:40|3516.02|3506.02|3516.11|3506.11|3516.11|3506.11|3515.19|3505.19|34
1621325810000|2021-05-18 08:16:50|3516.31|3506.31|3517.54|3507.54|3517.6|3507.6|3516.31|3506.31|37
1621325820000|2021-05-18 08:17:00|3517.33|3507.33|3516.19|3506.19|3517.76|3507.76|3516.19|3506.19|33
1621325830000|2021-05-18 08:17:10|3516.2|3506.2|3515.67|3505.67|3516.28|3506.28|3514.34|3504.34|35
1621325840000|2021-05-18 08:17:20|3516.04|3506.04|3516.18|3506.18|3516.74|3506.74|3515.72|3505.72|28
1621325850000|2021-05-18 08:17:30|3516.39|3506.39|3518.5|3508.5|3518.5|3508.5|3515.52|3505.52|37
1621325860000|2021-05-18 08:17:40|3518.52|3508.52|3522.53|3512.53|3522.79|3512.79|3518.49|3508.49|39
1621325870000|2021-05-18 08:17:50|3522.52|3512.52|3524.7|3514.7|3524.99|3514.99|3522.35|3512.35|38
1621325880000|2021-05-18 08:18:00|3524.53|3514.53|3525.71|3515.71|3526.75|3516.75|3524.13|3514.13|36
1621325890000|2021-05-18 08:18:10|3525.66|3515.66|3524.37|3514.37|3525.66|3515.66|3523.37|3513.37|35
1621325900000|2021-05-18 08:18:20|3524.25|3514.25|3523.04|3513.04|3524.75|3514.75|3522.81|3512.81|37
1621325910000|2021-05-18 08:18:30|3522.95|3512.95|3524.75|3514.75|3525.09|3515.09|3522.36|3512.36|38
1621325920000|2021-05-18 08:18:40|3525.42|3515.42|3523.56|3513.56|3525.55|3515.55|3521.78|3511.78|38
1621325930000|2021-05-18 08:18:50|3523.59|3513.59|3522.12|3512.12|3523.93|3513.93|3521.89|3511.89|36
1621325940000|2021-05-18 08:19:00|3522.14|3512.14|3521.09|3511.09|3522.14|3512.14|3518.34|3508.34|40
1621325950000|2021-05-18 08:19:10|3521.08|3511.08|3522.34|3512.34|3522.83|3512.83|3521.01|3511.01|38
1621325960000|2021-05-18 08:19:20|3522.19|3512.19|3521.35|3511.35|3522.64|3512.64|3520.31|3510.31|40
1621325970000|2021-05-18 08:19:30|3521.86|3511.86|3523.18|3513.18|3523.18|3513.18|3521.37|3511.37|36
1621325980000|2021-05-18 08:19:40|3523.58|3513.58|3523.22|3513.22|3524.59|3514.59|3523.19|3513.19|39
1621325990000|2021-05-18 08:19:50|3523.19|3513.19|3526.6|3516.6|3527.11|3517.11|3523.1|3513.1|35
1621326000000|2021-05-18 08:20:00|3526.65|3516.65|3524.28|3514.28|3526.65|3516.65|3524.28|3514.28|37
1621326010000|2021-05-18 08:20:10|3523.89|3513.89|3522.97|3512.97|3524.33|3514.33|3522.97|3512.97|39
1621326020000|2021-05-18 08:20:20|3522.69|3512.69|3523.95|3513.95|3524.14|3514.14|3522.31|3512.31|35
1621326030000|2021-05-18 08:20:30|3523.84|3513.84|3526.56|3516.56|3526.56|3516.56|3523.77|3513.77|34
1621326040000|2021-05-18 08:20:40|3526.62|3516.62|3525.21|3515.21|3526.91|3516.91|3524.73|3514.73|34
1621326050000|2021-05-18 08:20:50|3526.02|3516.02|3527.08|3517.08|3527.15|3517.15|3526.02|3516.02|31
1621326060000|2021-05-18 08:21:00|3526.94|3516.94|3526.5|3516.5|3527.06|3517.06|3526.41|3516.41|34
1621326070000|2021-05-18 08:21:10|3526.51|3516.51|3524.68|3514.68|3526.63|3516.63|3524.68|3514.68|30
1621326080000|2021-05-18 08:21:20|3524.71|3514.71|3524.05|3514.05|3524.71|3514.71|3523.16|3513.16|35
1621326090000|2021-05-18 08:21:30|3524.11|3514.11|3525.34|3515.34|3525.51|3515.51|3524.11|3514.11|33
1621326100000|2021-05-18 08:21:40|3525.36|3515.36|3524.79|3514.79|3525.46|3515.46|3524.71|3514.71|29
1621326110000|2021-05-18 08:21:50|3524.84|3514.84|3525.31|3515.31|3525.4|3515.4|3524.7|3514.7|32
1621326120000|2021-05-18 08:22:00|3525.57|3515.57|3525.27|3515.27|3525.57|3515.57|3523.86|3513.86|35
1621326130000|2021-05-18 08:22:10|3525.3|3515.3|3525.22|3515.22|3525.62|3515.62|3525.22|3515.22|32
1621326140000|2021-05-18 08:22:20|3525.07|3515.07|3525.62|3515.62|3525.77|3515.77|3524.91|3514.91|28
1621326150000|2021-05-18 08:22:30|3525.63|3515.63|3525.04|3515.04|3525.63|3515.63|3525|3515|25
1621326160000|2021-05-18 08:22:40|3524.95|3514.95|3524.57|3514.57|3524.96|3514.96|3523.85|3513.85|31
1621326170000|2021-05-18 08:22:50|3524.53|3514.53|3526.4|3516.4|3526.4|3516.4|3524.13|3514.13|32
1621326180000|2021-05-18 08:23:00|3526.5|3516.5|3526.3|3516.3|3526.62|3516.62|3524.67|3514.67|30
1621326190000|2021-05-18 08:23:10|3526.29|3516.29|3525.61|3515.61|3526.29|3516.29|3525.19|3515.19|25
1621326200000|2021-05-18 08:23:20|3525.64|3515.64|3527.23|3517.23|3527.23|3517.23|3525.6|3515.6|30
1621326210000|2021-05-18 08:23:30|3527.35|3517.35|3527.84|3517.84|3527.88|3517.88|3527.07|3517.07|34
1621326220000|2021-05-18 08:23:40|3527.85|3517.85|3528.52|3518.52|3528.62|3518.62|3527.85|3517.85|34
1621326230000|2021-05-18 08:23:50|3528.62|3518.62|3529.6|3519.6|3529.6|3519.6|3528.53|3518.53|31
1621326240000|2021-05-18 08:24:00|3529.57|3519.57|3530.07|3520.07|3531.08|3521.08|3529.57|3519.57|37
1621326250000|2021-05-18 08:24:10|3530.38|3520.38|3531.46|3521.46|3531.48|3521.48|3529.99|3519.99|36
1621326260000|2021-05-18 08:24:20|3531.51|3521.51|3532.06|3522.06|3532.09|3522.09|3531.39|3521.39|35
1621326270000|2021-05-18 08:24:30|3532|3522|3530.47|3520.47|3532.07|3522.07|3530.11|3520.11|28
1621326280000|2021-05-18 08:24:40|3530.43|3520.43|3530.54|3520.54|3530.54|3520.54|3529.68|3519.68|28
1621326290000|2021-05-18 08:24:50|3530.55|3520.55|3531.01|3521.01|3531.12|3521.12|3530.55|3520.55|30
1621326300000|2021-05-18 08:25:00|3531.02|3521.02|3530.67|3520.67|3531.11|3521.11|3530.32|3520.32|34
1621326310000|2021-05-18 08:25:10|3530.68|3520.68|3529.48|3519.48|3530.68|3520.68|3529.46|3519.46|33
1621326320000|2021-05-18 08:25:20|3529.13|3519.13|3526.24|3516.24|3529.13|3519.13|3525.76|3515.76|38
1621326330000|2021-05-18 08:25:30|3526.36|3516.36|3526.77|3516.77|3526.79|3516.79|3526.36|3516.36|26
1621326340000|2021-05-18 08:25:40|3526.7|3516.7|3528.45|3518.45|3528.87|3518.87|3526.7|3516.7|40
1621326350000|2021-05-18 08:25:50|3528.19|3518.19|3526.86|3516.86|3528.28|3518.28|3526.62|3516.62|33
1621326360000|2021-05-18 08:26:00|3526.88|3516.88|3527.77|3517.77|3527.83|3517.83|3526.74|3516.74|32
1621326370000|2021-05-18 08:26:10|3527.75|3517.75|3528.96|3518.96|3529.52|3519.52|3527.75|3517.75|32
1621326380000|2021-05-18 08:26:20|3528.81|3518.81|3529.75|3519.75|3530.16|3520.16|3527.87|3517.87|37
1621326390000|2021-05-18 08:26:30|3529.86|3519.86|3531|3521|3532.8|3522.8|3529.86|3519.86|37
1621326400000|2021-05-18 08:26:40|3530.59|3520.59|3533.69|3523.69|3533.73|3523.73|3530.33|3520.33|34
1621326410000|2021-05-18 08:26:50|3533.58|3523.58|3528.95|3518.95|3533.93|3523.93|3528.95|3518.95|32
1621326420000|2021-05-18 08:27:00|3528.87|3518.87|3527.5|3517.5|3529.16|3519.16|3526.15|3516.15|39
1621326430000|2021-05-18 08:27:10|3527.67|3517.67|3527.81|3517.81|3528.11|3518.11|3526.97|3516.97|37
1621326440000|2021-05-18 08:27:20|3527.84|3517.84|3526.87|3516.87|3528.63|3518.63|3526.41|3516.41|35
1621326450000|2021-05-18 08:27:30|3526.82|3516.82|3527.39|3517.39|3527.54|3517.54|3526.63|3516.63|32
1621326460000|2021-05-18 08:27:40|3527.58|3517.58|3527.36|3517.36|3529.17|3519.17|3527.23|3517.23|39
1621326470000|2021-05-18 08:27:50|3527.25|3517.25|3526.6|3516.6|3527.28|3517.28|3526.54|3516.54|31
1621326480000|2021-05-18 08:28:00|3526.74|3516.74|3527.98|3517.98|3528.4|3518.4|3526.74|3516.74|32
1621326490000|2021-05-18 08:28:10|3527.94|3517.94|3527.01|3517.01|3527.95|3517.95|3526.55|3516.55|33
1621326500000|2021-05-18 08:28:20|3526.94|3516.94|3526.57|3516.57|3527.08|3517.08|3526.12|3516.12|27
1621326510000|2021-05-18 08:28:30|3526.53|3516.53|3526.36|3516.36|3526.56|3516.56|3525.9|3515.9|27
1621326520000|2021-05-18 08:28:40|3526.29|3516.29|3526.12|3516.12|3526.44|3516.44|3525.58|3515.58|29
1621326530000|2021-05-18 08:28:50|3526.08|3516.08|3526.5|3516.5|3527.32|3517.32|3526.08|3516.08|33
1621326540000|2021-05-18 08:29:00|3526.45|3516.45|3525.99|3515.99|3526.65|3516.65|3525.96|3515.96|30
1621326550000|2021-05-18 08:29:10|3526.01|3516.01|3527.29|3517.29|3527.33|3517.33|3525.68|3515.68|33
1621326560000|2021-05-18 08:29:20|3527.32|3517.32|3526.04|3516.04|3527.32|3517.32|3526.04|3516.04|26
1621326570000|2021-05-18 08:29:30|3526.06|3516.06|3526.36|3516.36|3526.36|3516.36|3526.05|3516.05|25
1621326580000|2021-05-18 08:29:40|3526.26|3516.26|3526.47|3516.47|3526.51|3516.51|3526.13|3516.13|21
1621326590000|2021-05-18 08:29:50|3526.51|3516.51|3525.76|3515.76|3526.51|3516.51|3525.71|3515.71|15
1621326600000|2021-05-18 08:30:00|3525.7|3515.7|3526.79|3516.79|3526.84|3516.84|3525.7|3515.7|31
1621326610000|2021-05-18 08:30:10|3526.7|3516.7|3526.56|3516.56|3526.73|3516.73|3525.83|3515.83|35
1621326620000|2021-05-18 08:30:20|3526.49|3516.49|3525.85|3515.85|3527.51|3517.51|3525.85|3515.85|31
1621326630000|2021-05-18 08:30:30|3525.88|3515.88|3525.63|3515.63|3526.04|3516.04|3525.63|3515.63|32
1621326640000|2021-05-18 08:30:40|3525.64|3515.64|3525.37|3515.37|3525.86|3515.86|3525.29|3515.29|26
1621326650000|2021-05-18 08:30:50|3525.27|3515.27|3525.4|3515.4|3526.12|3516.12|3525.11|3515.11|35
1621326660000|2021-05-18 08:31:00|3525.37|3515.37|3521.95|3511.95|3525.37|3515.37|3521.59|3511.59|34
1621326670000|2021-05-18 08:31:10|3521.93|3511.93|3521.42|3511.42|3522.14|3512.14|3521.01|3511.01|34
1621326680000|2021-05-18 08:31:20|3521.53|3511.53|3518.69|3508.69|3521.53|3511.53|3518.69|3508.69|37
1621326690000|2021-05-18 08:31:30|3518.64|3508.64|3517.85|3507.85|3518.78|3508.78|3517.76|3507.76|36
1621326700000|2021-05-18 08:31:40|3517.8|3507.8|3517.1|3507.1|3519.1|3509.1|3517.1|3507.1|34
1621326710000|2021-05-18 08:31:50|3517.04|3507.04|3516.99|3506.99|3517.58|3507.58|3516.4|3506.4|34
1621326720000|2021-05-18 08:32:00|3517.05|3507.05|3517.53|3507.53|3517.55|3507.55|3517.03|3507.03|25
1621326730000|2021-05-18 08:32:10|3517.56|3507.56|3520.68|3510.68|3521.05|3511.05|3517.56|3507.56|27
1621326740000|2021-05-18 08:32:20|3520.97|3510.97|3519.29|3509.29|3521|3511|3518.68|3508.68|37
1621326750000|2021-05-18 08:32:30|3519.14|3509.14|3517.65|3507.65|3520.36|3510.36|3517.53|3507.53|39
1621326760000|2021-05-18 08:32:40|3517.93|3507.93|3518.18|3508.18|3518.58|3508.58|3517.61|3507.61|34
1621326770000|2021-05-18 08:32:50|3518.13|3508.13|3518.79|3508.79|3518.79|3508.79|3517.45|3507.45|35
1621326780000|2021-05-18 08:33:00|3519.15|3509.15|3517.16|3507.16|3519.38|3509.38|3517.16|3507.16|33
1621326790000|2021-05-18 08:33:10|3517.24|3507.24|3516.15|3506.15|3517.24|3507.24|3514.48|3504.48|36
1621326800000|2021-05-18 08:33:20|3516.22|3506.22|3516.74|3506.74|3518.44|3508.44|3516.22|3506.22|37
1621326810000|2021-05-18 08:33:30|3516.81|3506.81|3514.34|3504.34|3516.81|3506.81|3514.32|3504.32|32
1621326820000|2021-05-18 08:33:40|3514.24|3504.24|3513.43|3503.43|3514.24|3504.24|3512.88|3502.88|37
1621326830000|2021-05-18 08:33:50|3513.4|3503.4|3516.65|3506.65|3516.86|3506.86|3513.31|3503.31|34
1621326840000|2021-05-18 08:34:00|3516.74|3506.74|3513.92|3503.92|3517.06|3507.06|3513.86|3503.86|39
1621326850000|2021-05-18 08:34:10|3513.93|3503.93|3517.58|3507.58|3517.58|3507.58|3513.29|3503.29|38
1621326860000|2021-05-18 08:34:20|3517.57|3507.57|3518.87|3508.87|3520.02|3510.02|3517.39|3507.39|39
1621326870000|2021-05-18 08:34:30|3519.04|3509.04|3518.61|3508.61|3519.77|3509.77|3518.61|3508.61|27
1621326880000|2021-05-18 08:34:40|3518.42|3508.42|3519.78|3509.78|3519.85|3509.85|3518.42|3508.42|33
1621326890000|2021-05-18 08:34:50|3519.77|3509.77|3522.84|3512.84|3522.85|3512.85|3519.68|3509.68|37
1621326900000|2021-05-18 08:35:00|3522.87|3512.87|3520.05|3510.05|3522.87|3512.87|3520.04|3510.04|36
1621326910000|2021-05-18 08:35:10|3520.03|3510.03|3519|3509|3520.58|3510.58|3518.65|3508.65|38
1621326920000|2021-05-18 08:35:20|3519.01|3509.01|3518.61|3508.61|3519.13|3509.13|3515.97|3505.97|32
1621326930000|2021-05-18 08:35:30|3518.87|3508.87|3519.55|3509.55|3521.27|3511.27|3518.87|3508.87|39
1621326940000|2021-05-18 08:35:40|3519.56|3509.56|3520.42|3510.42|3520.54|3510.54|3519.41|3509.41|37
1621326950000|2021-05-18 08:35:50|3520.41|3510.41|3518.16|3508.16|3520.41|3510.41|3518.13|3508.13|35
1621326960000|2021-05-18 08:36:00|3518.19|3508.19|3516.23|3506.23|3518.28|3508.28|3516.22|3506.22|34
1621326970000|2021-05-18 08:36:10|3515.98|3505.98|3515.66|3505.66|3516.03|3506.03|3514.9|3504.9|33
1621326980000|2021-05-18 08:36:20|3515.41|3505.41|3516.84|3506.84|3517.13|3507.13|3515.41|3505.41|38
1621326990000|2021-05-18 08:36:30|3516.78|3506.78|3515.19|3505.19|3516.89|3506.89|3515.19|3505.19|35
1621327000000|2021-05-18 08:36:40|3515.15|3505.15|3515.89|3505.89|3517.19|3507.19|3515.14|3505.14|31
1621327010000|2021-05-18 08:36:50|3515.93|3505.93|3515.47|3505.47|3515.93|3505.93|3514.79|3504.79|34
1621327020000|2021-05-18 08:37:00|3515.57|3505.57|3515.6|3505.6|3516.9|3506.9|3515.57|3505.57|29
1621327030000|2021-05-18 08:37:10|3515.33|3505.33|3512.6|3502.6|3515.33|3505.33|3512.52|3502.52|36
1621327040000|2021-05-18 08:37:20|3512.63|3502.63|3513.27|3503.27|3514.25|3504.25|3512.63|3502.63|37
1621327050000|2021-05-18 08:37:30|3513.29|3503.29|3512.58|3502.58|3515.34|3505.34|3512.36|3502.36|40
1621327060000|2021-05-18 08:37:40|3512.54|3502.54|3513.82|3503.82|3515.31|3505.31|3512.54|3502.54|38
1621327070000|2021-05-18 08:37:50|3513.71|3503.71|3513.3|3503.3|3513.98|3503.98|3512.68|3502.68|35
1621327080000|2021-05-18 08:38:00|3513.51|3503.51|3513.68|3503.68|3513.76|3503.76|3512.99|3502.99|34
1621327090000|2021-05-18 08:38:10|3513.67|3503.67|3512.16|3502.16|3513.67|3503.67|3511.94|3501.94|34
1621327100000|2021-05-18 08:38:20|3512.11|3502.11|3511.09|3501.09|3512.2|3502.2|3511.09|3501.09|26
1621327110000|2021-05-18 08:38:30|3511.07|3501.07|3511|3501|3511.3|3501.3|3510.71|3500.71|34
1621327120000|2021-05-18 08:38:40|3511.28|3501.28|3510.9|3500.9|3511.3|3501.3|3509.86|3499.86|36
1621327130000|2021-05-18 08:38:50|3511.06|3501.06|3513.75|3503.75|3514.14|3504.14|3511.03|3501.03|34
1621327140000|2021-05-18 08:39:00|3513.59|3503.59|3511.83|3501.83|3514.28|3504.28|3511.76|3501.76|30
1621327150000|2021-05-18 08:39:10|3511.86|3501.86|3510.57|3500.57|3511.86|3501.86|3510.24|3500.24|30
1621327160000|2021-05-18 08:39:20|3510.25|3500.25|3509.64|3499.64|3510.72|3500.72|3509.56|3499.56|35
1621327170000|2021-05-18 08:39:30|3509.7|3499.7|3508.09|3498.09|3509.7|3499.7|3508.09|3498.09|32
1621327180000|2021-05-18 08:39:40|3508.18|3498.18|3504.91|3494.91|3508.18|3498.18|3504.74|3494.74|37
1621327190000|2021-05-18 08:39:50|3505.05|3495.05|3505.14|3495.14|3505.18|3495.18|3503.57|3493.57|34
1621327200000|2021-05-18 08:40:00|3505.28|3495.28|3506.61|3496.61|3508.02|3498.02|3505.28|3495.28|39
1621327210000|2021-05-18 08:40:10|3506.53|3496.53|3503|3493|3506.64|3496.64|3502.89|3492.89|35
1621327220000|2021-05-18 08:40:20|3503.17|3493.17|3501.21|3491.21|3503.76|3493.76|3501.04|3491.04|37
1621327230000|2021-05-18 08:40:30|3500.97|3490.97|3501.21|3491.21|3502.11|3492.11|3500.97|3490.97|38
1621327240000|2021-05-18 08:40:40|3501.13|3491.13|3498.94|3488.94|3501.13|3491.13|3497.5|3487.5|40
1621327250000|2021-05-18 08:40:50|3498.92|3488.92|3501.64|3491.64|3501.72|3491.72|3498.86|3488.86|38
1621327260000|2021-05-18 08:41:00|3502.72|3492.72|3499.71|3489.71|3502.94|3492.94|3499.48|3489.48|35
1621327270000|2021-05-18 08:41:10|3499.57|3489.57|3500.33|3490.33|3500.77|3490.77|3499.48|3489.48|38
1621327280000|2021-05-18 08:41:20|3500.23|3490.23|3500.05|3490.05|3500.62|3490.62|3499.63|3489.63|35
1621327290000|2021-05-18 08:41:30|3500.09|3490.09|3500.07|3490.07|3500.58|3490.58|3498.81|3488.81|38
1621327300000|2021-05-18 08:41:40|3499.81|3489.81|3499.33|3489.33|3500.32|3490.32|3498.29|3488.29|37
1621327310000|2021-05-18 08:41:50|3499.11|3489.11|3499.48|3489.48|3499.49|3489.49|3498.11|3488.11|36
1621327320000|2021-05-18 08:42:00|3499.41|3489.41|3498.34|3488.34|3499.55|3489.55|3498.11|3488.11|35
1621327330000|2021-05-18 08:42:10|3498.05|3488.05|3499.29|3489.29|3499.35|3489.35|3496.65|3486.65|35
1621327340000|2021-05-18 08:42:20|3498.91|3488.91|3503.29|3493.29|3503.98|3493.98|3498.64|3488.64|38
1621327350000|2021-05-18 08:42:30|3503.46|3493.46|3503.18|3493.18|3504.13|3494.13|3502.88|3492.88|37
1621327360000|2021-05-18 08:42:40|3502.71|3492.71|3500.87|3490.87|3502.71|3492.71|3500.66|3490.66|34
1621327370000|2021-05-18 08:42:50|3500.88|3490.88|3504|3494|3504.57|3494.57|3500.88|3490.88|38
1621327380000|2021-05-18 08:43:00|3503.78|3493.78|3504.9|3494.9|3505.32|3495.32|3503.55|3493.55|35
1621327390000|2021-05-18 08:43:10|3505.27|3495.27|3504.37|3494.37|3505.29|3495.29|3503.66|3493.66|36
1621327400000|2021-05-18 08:43:20|3504.38|3494.38|3503.27|3493.27|3504.38|3494.38|3502.44|3492.44|36
1621327410000|2021-05-18 08:43:30|3503.59|3493.59|3503.47|3493.47|3504.18|3494.18|3503.47|3493.47|37
1621327420000|2021-05-18 08:43:40|3504.08|3494.08|3502.32|3492.32|3504.17|3494.17|3502.25|3492.25|36
1621327430000|2021-05-18 08:43:50|3502.27|3492.27|3501.67|3491.67|3503.61|3493.61|3501.67|3491.67|36
1621327440000|2021-05-18 08:44:00|3501.29|3491.29|3503.45|3493.45|3503.6|3493.6|3500.63|3490.63|36
1621327450000|2021-05-18 08:44:10|3503.54|3493.54|3502.58|3492.58|3504.39|3494.39|3502.58|3492.58|33
1621327460000|2021-05-18 08:44:20|3502.39|3492.39|3500.87|3490.87|3502.39|3492.39|3500.66|3490.66|36
1621327470000|2021-05-18 08:44:30|3500.72|3490.72|3501.18|3491.18|3501.96|3491.96|3500.59|3490.59|33
1621327480000|2021-05-18 08:44:40|3501.07|3491.07|3501.21|3491.21|3501.56|3491.56|3499.35|3489.35|36
1621327490000|2021-05-18 08:44:50|3501.06|3491.06|3499.42|3489.42|3501.23|3491.23|3499.25|3489.25|38
1621327500000|2021-05-18 08:45:00|3499.33|3489.33|3502.36|3492.36|3502.4|3492.4|3499.33|3489.33|38
1621327510000|2021-05-18 08:45:10|3502.29|3492.29|3497.55|3487.55|3502.74|3492.74|3497.03|3487.03|40
1621327520000|2021-05-18 08:45:20|3497.5|3487.5|3494.16|3484.16|3497.5|3487.5|3494.16|3484.16|39
1621327530000|2021-05-18 08:45:30|3494.3|3484.3|3490.56|3480.56|3494.3|3484.3|3490.36|3480.36|36
1621327540000|2021-05-18 08:45:40|3490.55|3480.55|3488.39|3478.39|3491.06|3481.06|3487.25|3477.25|40
1621327550000|2021-05-18 08:45:50|3488.84|3478.84|3490|3480|3490.42|3480.42|3488.32|3478.32|40
1621327560000|2021-05-18 08:46:00|3489.98|3479.98|3489.07|3479.07|3490.5|3480.5|3488.79|3478.79|40
1621327570000|2021-05-18 08:46:10|3489.06|3479.06|3485.76|3475.76|3489.12|3479.12|3485.76|3475.76|39
1621327580000|2021-05-18 08:46:20|3485.55|3475.55|3484.67|3474.67|3485.55|3475.55|3484.29|3474.29|34
1621327590000|2021-05-18 08:46:30|3484.81|3474.81|3483.94|3473.94|3485.74|3475.74|3483.94|3473.94|35
1621327600000|2021-05-18 08:46:40|3483.98|3473.98|3484.39|3474.39|3484.71|3474.71|3483.61|3473.61|36
1621327610000|2021-05-18 08:46:50|3484.19|3474.19|3484.11|3474.11|3484.72|3474.72|3483.71|3473.71|36
1621327620000|2021-05-18 08:47:00|3484.12|3474.12|3483.27|3473.27|3484.24|3474.24|3483.27|3473.27|37
1621327630000|2021-05-18 08:47:10|3483.29|3473.29|3481.95|3471.95|3483.69|3473.69|3481.46|3471.46|33
1621327640000|2021-05-18 08:47:20|3482.04|3472.04|3482.93|3472.93|3483|3473|3482.04|3472.04|36
1621327650000|2021-05-18 08:47:30|3482.97|3472.97|3482.47|3472.47|3483.21|3473.21|3482.13|3472.13|37
1621327660000|2021-05-18 08:47:40|3482.55|3472.55|3480.88|3470.88|3482.55|3472.55|3480.11|3470.11|36
1621327670000|2021-05-18 08:47:50|3480.8|3470.8|3480.87|3470.87|3482.43|3472.43|3480.61|3470.61|36
1621327680000|2021-05-18 08:48:00|3480.91|3470.91|3485.6|3475.6|3485.6|3475.6|3480.9|3470.9|32
1621327690000|2021-05-18 08:48:10|3485.69|3475.69|3484.86|3474.86|3485.75|3475.75|3484.17|3474.17|38
1621327700000|2021-05-18 08:48:20|3485.2|3475.2|3483.95|3473.95|3485.39|3475.39|3483.85|3473.85|37
1621327710000|2021-05-18 08:48:30|3483.98|3473.98|3487.14|3477.14|3487.31|3477.31|3483.81|3473.81|34
1621327720000|2021-05-18 08:48:40|3486.94|3476.94|3485.72|3475.72|3487.16|3477.16|3485.12|3475.12|37
1621327730000|2021-05-18 08:48:50|3485.77|3475.77|3484.26|3474.26|3485.77|3475.77|3483.31|3473.31|36
1621327740000|2021-05-18 08:49:00|3484.35|3474.35|3481.7|3471.7|3484.35|3474.35|3481.59|3471.59|36
1621327750000|2021-05-18 08:49:10|3481.71|3471.71|3481.78|3471.78|3482.75|3472.75|3480.98|3470.98|35
1621327760000|2021-05-18 08:49:20|3481.52|3471.52|3481.36|3471.36|3482.55|3472.55|3481.27|3471.27|28
1621327770000|2021-05-18 08:49:30|3481.38|3471.38|3481.84|3471.84|3482.41|3472.41|3480.7|3470.7|38
1621327780000|2021-05-18 08:49:40|3481.85|3471.85|3482.13|3472.13|3483.06|3473.06|3481.21|3471.21|36
1621327790000|2021-05-18 08:49:50|3482.19|3472.19|3482.95|3472.95|3483.93|3473.93|3481.43|3471.43|33
1621327800000|2021-05-18 08:50:00|3482.96|3472.96|3488.28|3478.28|3488.28|3478.28|3482.85|3472.85|37
1621327810000|2021-05-18 08:50:10|3488.69|3478.69|3489.14|3479.14|3489.14|3479.14|3487.5|3477.5|40
1621327820000|2021-05-18 08:50:20|3489.46|3479.46|3487.94|3477.94|3491.67|3481.67|3487.73|3477.73|37
1621327830000|2021-05-18 08:50:30|3488.42|3478.42|3491.1|3481.1|3491.38|3481.38|3488.41|3478.41|40
1621327840000|2021-05-18 08:50:40|3491.17|3481.17|3490.11|3480.11|3491.3|3481.3|3489.12|3479.12|38
1621327850000|2021-05-18 08:50:50|3490.3|3480.3|3489.63|3479.63|3490.3|3480.3|3488.46|3478.46|39
1621327860000|2021-05-18 08:51:00|3489.28|3479.28|3488.51|3478.51|3489.28|3479.28|3486.26|3476.26|39
1621327870000|2021-05-18 08:51:10|3488.48|3478.48|3489.85|3479.85|3489.85|3479.85|3488.01|3478.01|38
1621327880000|2021-05-18 08:51:20|3489.6|3479.6|3490|3480|3490.7|3480.7|3488.13|3478.13|37
1621327890000|2021-05-18 08:51:30|3489.98|3479.98|3491.98|3481.98|3492.43|3482.43|3489.98|3479.98|40
1621327900000|2021-05-18 08:51:40|3491.89|3481.89|3493.64|3483.64|3493.64|3483.64|3491.72|3481.72|37
1621327910000|2021-05-18 08:51:50|3493.51|3483.51|3494.13|3484.13|3494.79|3484.79|3493.23|3483.23|37
1621327920000|2021-05-18 08:52:00|3494.17|3484.17|3491.49|3481.49|3494.17|3484.17|3490.61|3480.61|36
1621327930000|2021-05-18 08:52:10|3491.41|3481.41|3490.73|3480.73|3491.57|3481.57|3489.29|3479.29|37
1621327940000|2021-05-18 08:52:20|3490.26|3480.26|3492.15|3482.15|3492.15|3482.15|3489.04|3479.04|37
1621327950000|2021-05-18 08:52:30|3492.25|3482.25|3492.04|3482.04|3493.83|3483.83|3491.3|3481.3|39
1621327960000|2021-05-18 08:52:40|3492.02|3482.02|3494.16|3484.16|3494.16|3484.16|3491.26|3481.26|30
1621327970000|2021-05-18 08:52:50|3494.18|3484.18|3493.72|3483.72|3494.29|3484.29|3493.05|3483.05|34
1621327980000|2021-05-18 08:53:00|3493.81|3483.81|3494.43|3484.43|3494.66|3484.66|3493.04|3483.04|37
1621327990000|2021-05-18 08:53:10|3494.38|3484.38|3491.79|3481.79|3494.59|3484.59|3491.79|3481.79|31
1621328000000|2021-05-18 08:53:20|3492.01|3482.01|3494.6|3484.6|3495.23|3485.23|3492.01|3482.01|39
1621328010000|2021-05-18 08:53:30|3494.72|3484.72|3494.45|3484.45|3495.1|3485.1|3494.34|3484.34|36
1621328020000|2021-05-18 08:53:40|3494.42|3484.42|3492.86|3482.86|3494.52|3484.52|3492.81|3482.81|28
1621328030000|2021-05-18 08:53:50|3492.67|3482.67|3492.94|3482.94|3493.41|3483.41|3492.04|3482.04|38
1621328040000|2021-05-18 08:54:00|3492.95|3482.95|3493.61|3483.61|3493.66|3483.66|3492.95|3482.95|26
1621328050000|2021-05-18 08:54:10|3493.78|3483.78|3495.73|3485.73|3495.86|3485.86|3493.78|3483.78|36
1621328060000|2021-05-18 08:54:20|3495.38|3485.38|3496.89|3486.89|3496.98|3486.98|3495.32|3485.32|31
1621328070000|2021-05-18 08:54:30|3496.91|3486.91|3498.17|3488.17|3498.38|3488.38|3496.91|3486.91|32
1621328080000|2021-05-18 08:54:40|3498.18|3488.18|3498|3488|3499.36|3489.36|3497.44|3487.44|37
1621328090000|2021-05-18 08:54:50|3498.15|3488.15|3497.76|3487.76|3498.52|3488.52|3496.93|3486.93|35
1621328100000|2021-05-18 08:55:00|3497.77|3487.77|3504.32|3494.32|3504.32|3494.32|3497.5|3487.5|36
1621328110000|2021-05-18 08:55:10|3504.31|3494.31|3503.54|3493.54|3504.53|3494.53|3501.82|3491.82|39
1621328120000|2021-05-18 08:55:20|3503.53|3493.53|3505.55|3495.55|3505.69|3495.69|3502.48|3492.48|39
1621328130000|2021-05-18 08:55:30|3505.54|3495.54|3504.81|3494.81|3505.59|3495.59|3503.47|3493.47|36
1621328140000|2021-05-18 08:55:40|3504.77|3494.77|3506.1|3496.1|3506.11|3496.11|3504.71|3494.71|28
1621328150000|2021-05-18 08:55:50|3506.01|3496.01|3506.52|3496.52|3506.54|3496.54|3505.56|3495.56|33
1621328160000|2021-05-18 08:56:00|3506.36|3496.36|3504.82|3494.82|3506.57|3496.57|3504.82|3494.82|33
1621328170000|2021-05-18 08:56:10|3504.83|3494.83|3503.45|3493.45|3504.83|3494.83|3502.78|3492.78|37
1621328180000|2021-05-18 08:56:20|3503.55|3493.55|3504.55|3494.55|3505.67|3495.67|3503.29|3493.29|38
1621328190000|2021-05-18 08:56:30|3504.41|3494.41|3505.72|3495.72|3505.85|3495.85|3503.97|3493.97|34
1621328200000|2021-05-18 08:56:40|3505.54|3495.54|3504.42|3494.42|3505.54|3495.54|3504.24|3494.24|33
1621328210000|2021-05-18 08:56:50|3504.41|3494.41|3504.37|3494.37|3504.42|3494.42|3504.33|3494.33|22
1621328220000|2021-05-18 08:57:00|3504.29|3494.29|3503.14|3493.14|3504.3|3494.3|3503.01|3493.01|30
1621328230000|2021-05-18 08:57:10|3503.21|3493.21|3504.82|3494.82|3504.82|3494.82|3503.21|3493.21|32
1621328240000|2021-05-18 08:57:20|3504.72|3494.72|3503.73|3493.73|3504.72|3494.72|3503.49|3493.49|32
1621328250000|2021-05-18 08:57:30|3503.74|3493.74|3503.86|3493.86|3504.24|3494.24|3503.71|3493.71|23
1621328260000|2021-05-18 08:57:40|3504.07|3494.07|3504.21|3494.21|3504.3|3494.3|3503.87|3493.87|26
1621328270000|2021-05-18 08:57:50|3504.24|3494.24|3505.17|3495.17|3505.17|3495.17|3503.91|3493.91|18
1621328280000|2021-05-18 08:58:00|3505.07|3495.07|3506.64|3496.64|3506.81|3496.81|3504.74|3494.74|38
1621328290000|2021-05-18 08:58:10|3506.63|3496.63|3506.94|3496.94|3507.03|3497.03|3506.47|3496.47|31
1621328300000|2021-05-18 08:58:20|3506.99|3496.99|3506.99|3496.99|3507.01|3497.01|3506.74|3496.74|19
1621328310000|2021-05-18 08:58:30|3507.02|3497.02|3506.83|3496.83|3507.06|3497.06|3506.59|3496.59|26
1621328320000|2021-05-18 08:58:40|3506.84|3496.84|3505.35|3495.35|3506.88|3496.88|3505.35|3495.35|26
1621328330000|2021-05-18 08:58:50|3504.6|3494.6|3500.86|3490.86|3504.6|3494.6|3500.86|3490.86|33
1621328340000|2021-05-18 08:59:00|3500.73|3490.73|3497.72|3487.72|3500.73|3490.73|3497.49|3487.49|38
1621328350000|2021-05-18 08:59:10|3497.86|3487.86|3494.89|3484.89|3498.6|3488.6|3494.89|3484.89|39
1621328360000|2021-05-18 08:59:20|3494.96|3484.96|3488.63|3478.63|3494.98|3484.98|3488.63|3478.63|38
1621328370000|2021-05-18 08:59:30|3488.65|3478.65|3489.18|3479.18|3490.02|3480.02|3488.65|3478.65|40
1621328380000|2021-05-18 08:59:40|3488.99|3478.99|3489.61|3479.61|3489.61|3479.61|3488.81|3478.81|39
1621328390000|2021-05-18 08:59:50|3489.73|3479.73|3489.74|3479.74|3491.65|3481.65|3489.47|3479.47|35
1621328400000|2021-05-18 09:00:00|3489.6|3479.6|3495.9|3485.9|3496.06|3486.06|3489.3|3479.3|40
1621328410000|2021-05-18 09:00:10|3496.01|3486.01|3496.2|3486.2|3498|3488|3496.01|3486.01|35
1621328420000|2021-05-18 09:00:20|3496.24|3486.24|3497.15|3487.15|3497.95|3487.95|3495.25|3485.25|35
1621328430000|2021-05-18 09:00:30|3496.8|3486.8|3498.39|3488.39|3498.69|3488.69|3495.57|3485.57|38
1621328440000|2021-05-18 09:00:40|3498.21|3488.21|3495.56|3485.56|3498.21|3488.21|3495.56|3485.56|37
1621328450000|2021-05-18 09:00:50|3495.26|3485.26|3493.27|3483.27|3495.26|3485.26|3493.27|3483.27|32
1621328460000|2021-05-18 09:01:00|3493.1|3483.1|3488.96|3478.96|3493.1|3483.1|3487.91|3477.91|37
1621328470000|2021-05-18 09:01:10|3488.94|3478.94|3484.83|3474.83|3489.22|3479.22|3484.14|3474.14|39
1621328480000|2021-05-18 09:01:20|3484.75|3474.75|3481.73|3471.73|3484.79|3474.79|3481.73|3471.73|39
1621328490000|2021-05-18 09:01:30|3481.88|3471.88|3482.87|3472.87|3483.4|3473.4|3481.88|3471.88|38
1621328500000|2021-05-18 09:01:40|3482.86|3472.86|3482.66|3472.66|3483.53|3473.53|3482.62|3472.62|38
1621328510000|2021-05-18 09:01:50|3482.7|3472.7|3485.04|3475.04|3485.33|3475.33|3482.03|3472.03|38
1621328520000|2021-05-18 09:02:00|3484.87|3474.87|3481.19|3471.19|3484.92|3474.92|3480.72|3470.72|38
1621328530000|2021-05-18 09:02:10|3481.09|3471.09|3480.63|3470.63|3481.21|3471.21|3480.56|3470.56|37
1621328540000|2021-05-18 09:02:20|3480.59|3470.59|3479.2|3469.2|3480.6|3470.6|3479.2|3469.2|35
1621328550000|2021-05-18 09:02:30|3478.74|3468.74|3479.15|3469.15|3479.69|3469.69|3478.74|3468.74|38
1621328560000|2021-05-18 09:02:40|3479.11|3469.11|3478.74|3468.74|3479.45|3469.45|3478.74|3468.74|37
1621328570000|2021-05-18 09:02:50|3478.79|3468.79|3479.39|3469.39|3481.15|3471.15|3478.71|3468.71|32
1621328580000|2021-05-18 09:03:00|3479.35|3469.35|3479.26|3469.26|3479.69|3469.69|3479.23|3469.23|31
1621328590000|2021-05-18 09:03:10|3479.27|3469.27|3477.53|3467.53|3479.27|3469.27|3477.53|3467.53|30
1621328600000|2021-05-18 09:03:20|3477.46|3467.46|3473.34|3463.34|3477.53|3467.53|3472.06|3462.06|38
1621328610000|2021-05-18 09:03:30|3473.53|3463.53|3473.24|3463.24|3475.24|3465.24|3473.22|3463.22|37
1621328620000|2021-05-18 09:03:40|3473.16|3463.16|3473.24|3463.24|3474.58|3464.58|3472.68|3462.68|37
1621328630000|2021-05-18 09:03:50|3473.21|3463.21|3477.49|3467.49|3477.49|3467.49|3473.16|3463.16|38
1621328640000|2021-05-18 09:04:00|3477.68|3467.68|3474.18|3464.18|3478.16|3468.16|3473.89|3463.89|39
1621328650000|2021-05-18 09:04:10|3474.19|3464.19|3476.38|3466.38|3476.55|3466.55|3473.99|3463.99|38
1621328660000|2021-05-18 09:04:20|3476.37|3466.37|3478.16|3468.16|3478.2|3468.2|3476.37|3466.37|30
1621328670000|2021-05-18 09:04:30|3478.18|3468.18|3478.42|3468.42|3478.42|3468.42|3478.11|3468.11|25
1621328680000|2021-05-18 09:04:40|3478.43|3468.43|3480.55|3470.55|3480.75|3470.75|3478.43|3468.43|36
1621328690000|2021-05-18 09:04:50|3480.65|3470.65|3480.45|3470.45|3481.11|3471.11|3480.2|3470.2|37
1621328700000|2021-05-18 09:05:00|3480.46|3470.46|3479.57|3469.57|3481.09|3471.09|3478.82|3468.82|37
1621328710000|2021-05-18 09:05:10|3479.44|3469.44|3480.1|3470.1|3480.13|3470.13|3479.17|3469.17|34
1621328720000|2021-05-18 09:05:20|3480.15|3470.15|3479.95|3469.95|3480.15|3470.15|3479.55|3469.55|28
1621328730000|2021-05-18 09:05:30|3479.98|3469.98|3479.47|3469.47|3480.02|3470.02|3479.32|3469.32|33
1621328740000|2021-05-18 09:05:40|3479.45|3469.45|3479.25|3469.25|3479.52|3469.52|3479.21|3469.21|22
1621328750000|2021-05-18 09:05:50|3479.2|3469.2|3477.25|3467.25|3479.25|3469.25|3477.25|3467.25|24
1621328760000|2021-05-18 09:06:00|3477.27|3467.27|3479.41|3469.41|3479.53|3469.53|3477.16|3467.16|25
1621328770000|2021-05-18 09:06:10|3479.45|3469.45|3479.32|3469.32|3479.85|3469.85|3478.84|3468.84|36
1621328780000|2021-05-18 09:06:20|3479.27|3469.27|3480.62|3470.62|3480.63|3470.63|3479.27|3469.27|31
1621328790000|2021-05-18 09:06:30|3480.35|3470.35|3480.37|3470.37|3480.67|3470.67|3480.05|3470.05|32
1621328800000|2021-05-18 09:06:40|3480.4|3470.4|3481.09|3471.09|3481.26|3471.26|3480.4|3470.4|27
1621328810000|2021-05-18 09:06:50|3481.02|3471.02|3481.41|3471.41|3481.41|3471.41|3480.84|3470.84|24
1621328820000|2021-05-18 09:07:00|3481.36|3471.36|3483.1|3473.1|3483.1|3473.1|3481.31|3471.31|32
1621328830000|2021-05-18 09:07:10|3483.13|3473.13|3483.16|3473.16|3484.62|3474.62|3483.1|3473.1|31
1621328840000|2021-05-18 09:07:20|3483.2|3473.2|3482.43|3472.43|3483.24|3473.24|3481.34|3471.34|35
1621328850000|2021-05-18 09:07:30|3482.42|3472.42|3482.31|3472.31|3483.24|3473.24|3482.31|3472.31|36
1621328860000|2021-05-18 09:07:40|3482.51|3472.51|3482.88|3472.88|3483.31|3473.31|3482.45|3472.45|26
1621328870000|2021-05-18 09:07:50|3483.12|3473.12|3481.29|3471.29|3483.17|3473.17|3481.29|3471.29|29
1621328880000|2021-05-18 09:08:00|3481.39|3471.39|3482.29|3472.29|3482.56|3472.56|3481.39|3471.39|31
1621328890000|2021-05-18 09:08:10|3482.45|3472.45|3482.77|3472.77|3482.79|3472.79|3482.33|3472.33|31
1621328900000|2021-05-18 09:08:20|3482.56|3472.56|3482.86|3472.86|3483.13|3473.13|3482.56|3472.56|26
1621328910000|2021-05-18 09:08:30|3483.12|3473.12|3483.43|3473.43|3483.49|3473.49|3482.98|3472.98|30
1621328920000|2021-05-18 09:08:40|3483.37|3473.37|3483.46|3473.46|3483.46|3473.46|3483.29|3473.29|19
1621328930000|2021-05-18 09:08:50|3483.35|3473.35|3483.58|3473.58|3483.58|3473.58|3483.32|3473.32|17
1621328940000|2021-05-18 09:09:00|3483.63|3473.63|3483.51|3473.51|3483.83|3473.83|3483.46|3473.46|19
1621328950000|2021-05-18 09:09:10|3483.57|3473.57|3483.57|3473.57|3483.58|3473.58|3483.5|3473.5|10
1621328960000|2021-05-18 09:09:20|3483.56|3473.56|3483.6|3473.6|3483.64|3473.64|3483.48|3473.48|17
1621328970000|2021-05-18 09:09:30|3483.58|3473.58|3483.32|3473.32|3483.58|3473.58|3483.2|3473.2|14
1621328980000|2021-05-18 09:09:40|3483.33|3473.33|3483.43|3473.43|3483.44|3473.44|3483.33|3473.33|16
1621328990000|2021-05-18 09:09:50|3483.44|3473.44|3483.46|3473.46|3483.47|3473.47|3483.4|3473.4|13
1621329000000|2021-05-18 09:10:00|3483.47|3473.47|3483.75|3473.75|3483.79|3473.79|3483.45|3473.45|19
1621329010000|2021-05-18 09:10:10|3483.78|3473.78|3483.8|3473.8|3484.01|3474.01|3483.58|3473.58|19
1621329020000|2021-05-18 09:10:20|3483.85|3473.85|3483.53|3473.53|3483.85|3473.85|3483.46|3473.46|32
1621329030000|2021-05-18 09:10:30|3483.55|3473.55|3482.4|3472.4|3483.55|3473.55|3482.12|3472.12|22
1621329040000|2021-05-18 09:10:40|3482.45|3472.45|3480.76|3470.76|3482.45|3472.45|3480.72|3470.72|21
1621329050000|2021-05-18 09:10:50|3480.71|3470.71|3481.93|3471.93|3482.27|3472.27|3480.68|3470.68|36
1621329060000|2021-05-18 09:11:00|3481.92|3471.92|3482.52|3472.52|3482.65|3472.65|3481.92|3471.92|23
1621329070000|2021-05-18 09:11:10|3482.51|3472.51|3482.44|3472.44|3482.71|3472.71|3482.44|3472.44|31
1621329080000|2021-05-18 09:11:20|3482.47|3472.47|3482.51|3472.51|3482.8|3472.8|3482.22|3472.22|33
1621329090000|2021-05-18 09:11:30|3482.55|3472.55|3482.01|3472.01|3482.9|3472.9|3482.01|3472.01|30
1621329100000|2021-05-18 09:11:40|3482.06|3472.06|3482.33|3472.33|3482.33|3472.33|3481.27|3471.27|39
1621329110000|2021-05-18 09:11:50|3482.27|3472.27|3482.18|3472.18|3482.76|3472.76|3482.03|3472.03|27
1621329120000|2021-05-18 09:12:00|3482.17|3472.17|3482.74|3472.74|3482.74|3472.74|3482.17|3472.17|20
1621329130000|2021-05-18 09:12:10|3482.75|3472.75|3483.03|3473.03|3483.06|3473.06|3482.68|3472.68|26
1621329140000|2021-05-18 09:12:20|3482.88|3472.88|3482.84|3472.84|3483.02|3473.02|3482.82|3472.82|23
1621329150000|2021-05-18 09:12:30|3483.01|3473.01|3483.02|3473.02|3483.04|3473.04|3482.82|3472.82|13
1621329160000|2021-05-18 09:12:40|3482.99|3472.99|3483.06|3473.06|3483.06|3473.06|3482.93|3472.93|8
1621329170000|2021-05-18 09:12:50|3482.93|3472.93|3481.1|3471.1|3482.94|3472.94|3481.1|3471.1|27
1621329180000|2021-05-18 09:13:00|3481.18|3471.18|3482.65|3472.65|3482.69|3472.69|3481.07|3471.07|38
1621329190000|2021-05-18 09:13:10|3482.68|3472.68|3482.58|3472.58|3482.76|3472.76|3482.2|3472.2|30
1621329200000|2021-05-18 09:13:20|3482.53|3472.53|3482.69|3472.69|3482.77|3472.77|3482.44|3472.44|31
1621329210000|2021-05-18 09:13:30|3482.76|3472.76|3483.06|3473.06|3483.16|3473.16|3482.64|3472.64|31
1621329220000|2021-05-18 09:13:40|3483.02|3473.02|3482.18|3472.18|3483.42|3473.42|3481.7|3471.7|36
1621329230000|2021-05-18 09:13:50|3482.27|3472.27|3479.91|3469.91|3482.83|3472.83|3479.91|3469.91|28
1621329240000|2021-05-18 09:14:00|3479.76|3469.76|3480.11|3470.11|3480.84|3470.84|3479.6|3469.6|36
1621329250000|2021-05-18 09:14:10|3480.09|3470.09|3479.9|3469.9|3480.74|3470.74|3479.84|3469.84|35
1621329260000|2021-05-18 09:14:20|3479.98|3469.98|3478.65|3468.65|3479.98|3469.98|3476.61|3466.61|39
1621329270000|2021-05-18 09:14:30|3478.54|3468.54|3478.6|3468.6|3479.4|3469.4|3477.81|3467.81|39
1621329280000|2021-05-18 09:14:40|3478.4|3468.4|3474.22|3464.22|3478.4|3468.4|3474.1|3464.1|39
1621329290000|2021-05-18 09:14:50|3474.09|3464.09|3473.63|3463.63|3474.27|3464.27|3471.7|3461.7|39
1621329300000|2021-05-18 09:15:00|3473.64|3463.64|3474.18|3464.18|3475.28|3465.28|3473.64|3463.64|38
1621329310000|2021-05-18 09:15:10|3474.22|3464.22|3472.56|3462.56|3474.27|3464.27|3472.56|3462.56|38
1621329320000|2021-05-18 09:15:20|3472.23|3462.23|3472.17|3462.17|3472.3|3462.3|3471.22|3461.22|35
1621329330000|2021-05-18 09:15:30|3472.58|3462.58|3473.1|3463.1|3473.21|3463.21|3472.28|3462.28|36
1621329340000|2021-05-18 09:15:40|3473.14|3463.14|3472.98|3462.98|3474.5|3464.5|3472.98|3462.98|36
1621329350000|2021-05-18 09:15:50|3472.99|3462.99|3472.5|3462.5|3473.02|3463.02|3472.12|3462.12|33
1621329360000|2021-05-18 09:16:00|3472.51|3462.51|3470.74|3460.74|3472.51|3462.51|3470.53|3460.53|27
1621329370000|2021-05-18 09:16:10|3470.81|3460.81|3467.15|3457.15|3470.81|3460.81|3467.03|3457.03|34
1621329380000|2021-05-18 09:16:20|3467.14|3457.14|3460.47|3450.47|3467.14|3457.14|3459.19|3449.19|37
1621329390000|2021-05-18 09:16:30|3460.48|3450.48|3456.22|3446.22|3460.97|3450.97|3456.22|3446.22|40
1621329400000|2021-05-18 09:16:40|3456.16|3446.16|3455.39|3445.39|3456.19|3446.19|3454.48|3444.48|38
1621329410000|2021-05-18 09:16:50|3455.3|3445.3|3457.93|3447.93|3458.28|3448.28|3455.3|3445.3|37
1621329420000|2021-05-18 09:17:00|3457.68|3447.68|3457.9|3447.9|3458.86|3448.86|3457.23|3447.23|33
1621329430000|2021-05-18 09:17:10|3457.89|3447.89|3459.99|3449.99|3459.99|3449.99|3457.89|3447.89|36
1621329440000|2021-05-18 09:17:20|3459.97|3449.97|3457.33|3447.33|3459.97|3449.97|3457.33|3447.33|35
1621329450000|2021-05-18 09:17:30|3457.4|3447.4|3455.67|3445.67|3457.44|3447.44|3455.67|3445.67|34
1621329460000|2021-05-18 09:17:40|3455.53|3445.53|3453.14|3443.14|3456.25|3446.25|3451.39|3441.39|38
1621329470000|2021-05-18 09:17:50|3453.48|3443.48|3453.07|3443.07|3453.48|3443.48|3451.78|3441.78|39
1621329480000|2021-05-18 09:18:00|3452.96|3442.96|3456.6|3446.6|3456.6|3446.6|3452.71|3442.71|37
1621329490000|2021-05-18 09:18:10|3456.63|3446.63|3456.09|3446.09|3456.85|3446.85|3455.28|3445.28|37
1621329500000|2021-05-18 09:18:20|3456.2|3446.2|3446.36|3436.36|3456.99|3446.99|3446.36|3436.36|40
1621329510000|2021-05-18 09:18:30|3446.34|3436.34|3445.55|3435.55|3447.4|3437.4|3445.55|3435.55|39
1621329520000|2021-05-18 09:18:40|3445.63|3435.63|3446.88|3436.88|3448.4|3438.4|3445.4|3435.4|36
1621329530000|2021-05-18 09:18:50|3446.97|3436.97|3447.53|3437.53|3449.81|3439.81|3446.73|3436.73|37
1621329540000|2021-05-18 09:19:00|3447.43|3437.43|3449.4|3439.4|3449.63|3439.63|3447.23|3437.23|39
1621329550000|2021-05-18 09:19:10|3449.38|3439.38|3449|3439|3449.71|3439.71|3448.58|3438.58|38
1621329560000|2021-05-18 09:19:20|3449.23|3439.23|3449.1|3439.1|3449.56|3439.56|3447.89|3437.89|39
1621329570000|2021-05-18 09:19:30|3448.99|3438.99|3448.8|3438.8|3449.14|3439.14|3448.47|3438.47|35
1621329580000|2021-05-18 09:19:40|3448.84|3438.84|3449.07|3439.07|3449.15|3439.15|3448.5|3438.5|37
1621329590000|2021-05-18 09:19:50|3448.77|3438.77|3447.81|3437.81|3448.85|3438.85|3447.71|3437.71|29
1621329600000|2021-05-18 09:20:00|3447.85|3437.85|3450.79|3440.79|3450.79|3440.79|3447.85|3437.85|33
1621329610000|2021-05-18 09:20:10|3450.67|3440.67|3453.39|3443.39|3453.39|3443.39|3450.67|3440.67|36
1621329620000|2021-05-18 09:20:20|3453.53|3443.53|3453.48|3443.48|3453.68|3443.68|3453.2|3443.2|37
1621329630000|2021-05-18 09:20:30|3453.55|3443.55|3453.99|3443.99|3453.99|3443.99|3453.43|3443.43|28
1621329640000|2021-05-18 09:20:40|3454.01|3444.01|3453.93|3443.93|3454.01|3444.01|3453.82|3443.82|31
1621329650000|2021-05-18 09:20:50|3453.92|3443.92|3455.52|3445.52|3455.64|3445.64|3453.92|3443.92|26
1621329660000|2021-05-18 09:21:00|3455.53|3445.53|3456.31|3446.31|3456.39|3446.39|3455.38|3445.38|32
1621329670000|2021-05-18 09:21:10|3456.12|3446.12|3452.96|3442.96|3456.43|3446.43|3452.91|3442.91|35
1621329680000|2021-05-18 09:21:20|3452.9|3442.9|3453.44|3443.44|3453.51|3443.51|3452.9|3442.9|34
1621329690000|2021-05-18 09:21:30|3453.28|3443.28|3455.66|3445.66|3455.84|3445.84|3453.28|3443.28|34
1621329700000|2021-05-18 09:21:40|3455.75|3445.75|3455.87|3445.87|3456.15|3446.15|3455.35|3445.35|28
1621329710000|2021-05-18 09:21:50|3455.66|3445.66|3456|3446|3459.21|3449.21|3455.66|3445.66|34
1621329720000|2021-05-18 09:22:00|3456.05|3446.05|3457.07|3447.07|3457.07|3447.07|3455.65|3445.65|32
1621329730000|2021-05-18 09:22:10|3457.31|3447.31|3456.78|3446.78|3458.83|3448.83|3456.78|3446.78|37
1621329740000|2021-05-18 09:22:20|3456.66|3446.66|3455.83|3445.83|3456.66|3446.66|3455.22|3445.22|36
1621329750000|2021-05-18 09:22:30|3455.82|3445.82|3458.57|3448.57|3459.03|3449.03|3455.82|3445.82|36
1621329760000|2021-05-18 09:22:40|3458.47|3448.47|3459.11|3449.11|3459.11|3449.11|3458.05|3448.05|30
1621329770000|2021-05-18 09:22:50|3459.18|3449.18|3458.81|3448.81|3459.5|3449.5|3458.78|3448.78|29
1621329780000|2021-05-18 09:23:00|3458.75|3448.75|3459.11|3449.11|3459.11|3449.11|3457.8|3447.8|32
1621329790000|2021-05-18 09:23:10|3459.46|3449.46|3460.95|3450.95|3460.95|3450.95|3459.46|3449.46|31
1621329800000|2021-05-18 09:23:20|3461.18|3451.18|3466.24|3456.24|3466.24|3456.24|3461.18|3451.18|36
1621329810000|2021-05-18 09:23:30|3466.25|3456.25|3466.5|3456.5|3468.06|3458.06|3465.84|3455.84|37
1621329820000|2021-05-18 09:23:40|3466.51|3456.51|3466.58|3456.58|3468.57|3458.57|3466.19|3456.19|33
1621329830000|2021-05-18 09:23:50|3466.51|3456.51|3466.48|3456.48|3468.42|3458.42|3466.48|3456.48|34
1621329840000|2021-05-18 09:24:00|3466.34|3456.34|3468.4|3458.4|3468.87|3458.87|3466.02|3456.02|39
1621329850000|2021-05-18 09:24:10|3468.42|3458.42|3467.11|3457.11|3468.42|3458.42|3465.05|3455.05|33
1621329860000|2021-05-18 09:24:20|3467.07|3457.07|3469.54|3459.54|3469.54|3459.54|3466.88|3456.88|38
1621329870000|2021-05-18 09:24:30|3469.56|3459.56|3466.61|3456.61|3469.56|3459.56|3465.42|3455.42|39
1621329880000|2021-05-18 09:24:40|3466.78|3456.78|3468.7|3458.7|3469.09|3459.09|3466.78|3456.78|35
1621329890000|2021-05-18 09:24:50|3468.61|3458.61|3466.27|3456.27|3468.7|3458.7|3465.81|3455.81|40
1621329900000|2021-05-18 09:25:00|3466.02|3456.02|3465.59|3455.59|3466.02|3456.02|3465.01|3455.01|35
1621329910000|2021-05-18 09:25:10|3465.74|3455.74|3466.28|3456.28|3466.28|3456.28|3465.16|3455.16|33
1621329920000|2021-05-18 09:25:20|3466.29|3456.29|3460.7|3450.7|3466.29|3456.29|3459.17|3449.17|39
1621329930000|2021-05-18 09:25:30|3460.36|3450.36|3461.73|3451.73|3461.91|3451.91|3459.28|3449.28|40
1621329940000|2021-05-18 09:25:40|3461.59|3451.59|3463.8|3453.8|3464.49|3454.49|3461.41|3451.41|38
1621329950000|2021-05-18 09:25:50|3463.77|3453.77|3463.13|3453.13|3465.05|3455.05|3462.09|3452.09|38
1621329960000|2021-05-18 09:26:00|3463.21|3453.21|3467.7|3457.7|3468.32|3458.32|3463.21|3453.21|40
1621329970000|2021-05-18 09:26:10|3467.59|3457.59|3465.19|3455.19|3467.6|3457.6|3465.02|3455.02|39
1621329980000|2021-05-18 09:26:20|3464.76|3454.76|3465.36|3455.36|3465.92|3455.92|3462.86|3452.86|38
1621329990000|2021-05-18 09:26:30|3465.01|3455.01|3465.37|3455.37|3465.47|3455.47|3463.86|3453.86|40
1621330000000|2021-05-18 09:26:40|3465.35|3455.35|3464.85|3454.85|3465.52|3455.52|3464.74|3454.74|35
1621330010000|2021-05-18 09:26:50|3465.07|3455.07|3464.03|3454.03|3465.25|3455.25|3463.16|3453.16|37
1621330020000|2021-05-18 09:27:00|3464.63|3454.63|3464.63|3454.63|3465.43|3455.43|3464.16|3454.16|36
1621330030000|2021-05-18 09:27:10|3464.73|3454.73|3460.64|3450.64|3464.73|3454.73|3460.45|3450.45|39
1621330040000|2021-05-18 09:27:20|3460.65|3450.65|3461.43|3451.43|3462.9|3452.9|3460.32|3450.32|37
1621330050000|2021-05-18 09:27:30|3461.49|3451.49|3458.39|3448.39|3462|3452|3457.7|3447.7|38
1621330060000|2021-05-18 09:27:40|3458.45|3448.45|3457.97|3447.97|3460.3|3450.3|3457.89|3447.89|37
1621330070000|2021-05-18 09:27:50|3457.95|3447.95|3461.1|3451.1|3461.26|3451.26|3457.94|3447.94|39
1621330080000|2021-05-18 09:28:00|3461.21|3451.21|3464.03|3454.03|3464.12|3454.12|3461.21|3451.21|38
1621330090000|2021-05-18 09:28:10|3463.94|3453.94|3462.81|3452.81|3464.23|3454.23|3462.36|3452.36|35
1621330100000|2021-05-18 09:28:20|3462.75|3452.75|3462.95|3452.95|3463.32|3453.32|3461.79|3451.79|32
1621330110000|2021-05-18 09:28:30|3462.97|3452.97|3463.7|3453.7|3463.7|3453.7|3461.83|3451.83|33
1621330120000|2021-05-18 09:28:40|3463.78|3453.78|3464.16|3454.16|3464.41|3454.41|3463.43|3453.43|38
1621330130000|2021-05-18 09:28:50|3464.28|3454.28|3464.94|3454.94|3466.25|3456.25|3464.21|3454.21|36
1621330140000|2021-05-18 09:29:00|3464.97|3454.97|3467.42|3457.42|3467.65|3457.65|3464.84|3454.84|37
1621330150000|2021-05-18 09:29:10|3467.43|3457.43|3470.1|3460.1|3470.27|3460.27|3467.27|3457.27|37
1621330160000|2021-05-18 09:29:20|3470.24|3460.24|3468.29|3458.29|3470.9|3460.9|3468.29|3458.29|36
1621330170000|2021-05-18 09:29:30|3468.4|3458.4|3469.17|3459.17|3469.17|3459.17|3468.05|3458.05|37
1621330180000|2021-05-18 09:29:40|3469.19|3459.19|3465.21|3455.21|3469.19|3459.19|3465.21|3455.21|36
1621330190000|2021-05-18 09:29:50|3465.24|3455.24|3466.94|3456.94|3467.01|3457.01|3465.13|3455.13|33
1621330200000|2021-05-18 09:30:00|3466.96|3456.96|3463.47|3453.47|3467.05|3457.05|3463.47|3453.47|36
1621330210000|2021-05-18 09:30:10|3463.55|3453.55|3461.46|3451.46|3464.36|3454.36|3461.46|3451.46|39
1621330220000|2021-05-18 09:30:20|3461.44|3451.44|3462.31|3452.31|3462.48|3452.48|3459.47|3449.47|37
1621330230000|2021-05-18 09:30:30|3462.27|3452.27|3459.44|3449.44|3462.38|3452.38|3459.44|3449.44|38
1621330240000|2021-05-18 09:30:40|3459.29|3449.29|3461.9|3451.9|3462.92|3452.92|3459.18|3449.18|38
1621330250000|2021-05-18 09:30:50|3461.89|3451.89|3469.16|3459.16|3469.39|3459.39|3461.88|3451.88|38
1621330260000|2021-05-18 09:31:00|3469.09|3459.09|3474.54|3464.54|3475.2|3465.2|3468.59|3458.59|39
1621330270000|2021-05-18 09:31:10|3474.42|3464.42|3478.1|3468.1|3478.1|3468.1|3473.83|3463.83|40
1621330280000|2021-05-18 09:31:20|3478.54|3468.54|3480.97|3470.97|3481.38|3471.38|3478.2|3468.2|40
1621330290000|2021-05-18 09:31:30|3480.88|3470.88|3474.09|3464.09|3481|3471|3474|3464|37
1621330300000|2021-05-18 09:31:40|3474.43|3464.43|3477.36|3467.36|3477.42|3467.42|3473.94|3463.94|38
1621330310000|2021-05-18 09:31:50|3477.28|3467.28|3475.47|3465.47|3478.97|3468.97|3475.47|3465.47|37
1621330320000|2021-05-18 09:32:00|3475.43|3465.43|3472.22|3462.22|3475.66|3465.66|3471.86|3461.86|39
1621330330000|2021-05-18 09:32:10|3472.17|3462.17|3466.51|3456.51|3472.17|3462.17|3466.06|3456.06|37
1621330340000|2021-05-18 09:32:20|3466.41|3456.41|3464.44|3454.44|3466.82|3456.82|3464|3454|34
1621330350000|2021-05-18 09:32:30|3464.67|3454.67|3461.69|3451.69|3465.42|3455.42|3461.64|3451.64|39
1621330360000|2021-05-18 09:32:40|3461.38|3451.38|3463.52|3453.52|3464.58|3454.58|3461.25|3451.25|38
1621330370000|2021-05-18 09:32:50|3463.34|3453.34|3466.19|3456.19|3466.68|3456.68|3462.38|3452.38|38
1621330380000|2021-05-18 09:33:00|3466.27|3456.27|3466.56|3456.56|3468.67|3458.67|3466.27|3456.27|37
1621330390000|2021-05-18 09:33:10|3466.55|3456.55|3464.26|3454.26|3466.55|3456.55|3463.29|3453.29|39
1621330400000|2021-05-18 09:33:20|3464.53|3454.53|3466.29|3456.29|3466.4|3456.4|3463.43|3453.43|39
1621330410000|2021-05-18 09:33:30|3466.9|3456.9|3466.72|3456.72|3467.07|3457.07|3465.64|3455.64|35
1621330420000|2021-05-18 09:33:40|3466.82|3456.82|3469.72|3459.72|3469.91|3459.91|3466.82|3456.82|35
1621330430000|2021-05-18 09:33:50|3469.61|3459.61|3472.71|3462.71|3473.53|3463.53|3469.51|3459.51|37
1621330440000|2021-05-18 09:34:00|3471.68|3461.68|3472.25|3462.25|3472.74|3462.74|3470.69|3460.69|31
1621330450000|2021-05-18 09:34:10|3472.16|3462.16|3473.08|3463.08|3473.72|3463.72|3472.15|3462.15|36
1621330460000|2021-05-18 09:34:20|3473.01|3463.01|3473.3|3463.3|3473.41|3463.41|3471.85|3461.85|31
1621330470000|2021-05-18 09:34:30|3473.32|3463.32|3471.94|3461.94|3474.45|3464.45|3471.94|3461.94|36
1621330480000|2021-05-18 09:34:40|3471.75|3461.75|3467.85|3457.85|3471.75|3461.75|3467.43|3457.43|38
1621330490000|2021-05-18 09:34:50|3467.61|3457.61|3469.53|3459.53|3469.97|3459.97|3467.47|3457.47|39
1621330500000|2021-05-18 09:35:00|3469.61|3459.61|3472.03|3462.03|3472.18|3462.18|3467.71|3457.71|38
1621330510000|2021-05-18 09:35:10|3471.36|3461.36|3469.76|3459.76|3471.97|3461.97|3469.04|3459.04|38
1621330520000|2021-05-18 09:35:20|3469.75|3459.75|3469.56|3459.56|3470.18|3460.18|3468.27|3458.27|37
1621330530000|2021-05-18 09:35:30|3469.67|3459.67|3470.65|3460.65|3470.76|3460.76|3469.48|3459.48|35
1621330540000|2021-05-18 09:35:40|3470.61|3460.61|3470.84|3460.84|3471.01|3461.01|3470.29|3460.29|37
1621330550000|2021-05-18 09:35:50|3470.83|3460.83|3471.29|3461.29|3471.58|3461.58|3470.32|3460.32|31
1621330560000|2021-05-18 09:36:00|3471.37|3461.37|3470.04|3460.04|3471.41|3461.41|3470.03|3460.03|35
1621330570000|2021-05-18 09:36:10|3470.05|3460.05|3470.04|3460.04|3470.28|3460.28|3469.99|3459.99|27
1621330580000|2021-05-18 09:36:20|3470.01|3460.01|3469.51|3459.51|3470.01|3460.01|3469.43|3459.43|37
1621330590000|2021-05-18 09:36:30|3469.52|3459.52|3473.21|3463.21|3473.53|3463.53|3469.47|3459.47|36
1621330600000|2021-05-18 09:36:40|3473.26|3463.26|3473.84|3463.84|3473.84|3463.84|3469.81|3459.81|38
1621330610000|2021-05-18 09:36:50|3473.85|3463.85|3474.64|3464.64|3476.19|3466.19|3473.85|3463.85|36
1621330620000|2021-05-18 09:37:00|3474.58|3464.58|3473.44|3463.44|3475.64|3465.64|3473.44|3463.44|40
1621330630000|2021-05-18 09:37:10|3473.17|3463.17|3473.47|3463.47|3473.87|3463.87|3472.57|3462.57|40
1621330640000|2021-05-18 09:37:20|3473.63|3463.63|3476.03|3466.03|3476.03|3466.03|3473.57|3463.57|40
1621330650000|2021-05-18 09:37:30|3476.07|3466.07|3475.96|3465.96|3476.33|3466.33|3475.46|3465.46|34
1621330660000|2021-05-18 09:37:40|3475.92|3465.92|3474.62|3464.62|3475.92|3465.92|3473.7|3463.7|33
1621330670000|2021-05-18 09:37:50|3474.73|3464.73|3474.17|3464.17|3475.35|3465.35|3473.96|3463.96|36
1621330680000|2021-05-18 09:38:00|3474.18|3464.18|3471.67|3461.67|3474.21|3464.21|3471.39|3461.39|37
1621330690000|2021-05-18 09:38:10|3471.7|3461.7|3475.02|3465.02|3475.02|3465.02|3471.6|3461.6|36
1621330700000|2021-05-18 09:38:20|3475.17|3465.17|3475.3|3465.3|3475.89|3465.89|3474.19|3464.19|36
1621330710000|2021-05-18 09:38:30|3475.51|3465.51|3475.74|3465.74|3475.87|3465.87|3474.81|3464.81|34
1621330720000|2021-05-18 09:38:40|3475.79|3465.79|3476.04|3466.04|3476.04|3466.04|3475.4|3465.4|30
1621330730000|2021-05-18 09:38:50|3475.92|3465.92|3475.18|3465.18|3476.39|3466.39|3474.65|3464.65|39
1621330740000|2021-05-18 09:39:00|3475.25|3465.25|3477.77|3467.77|3477.81|3467.81|3475.17|3465.17|32
1621330750000|2021-05-18 09:39:10|3477.52|3467.52|3477.61|3467.61|3477.97|3467.97|3475.77|3465.77|34
1621330760000|2021-05-18 09:39:20|3477.69|3467.69|3479.51|3469.51|3479.89|3469.89|3477.29|3467.29|39
1621330770000|2021-05-18 09:39:30|3479.47|3469.47|3477.48|3467.48|3479.47|3469.47|3476.99|3466.99|38
1621330780000|2021-05-18 09:39:40|3477.5|3467.5|3479.74|3469.74|3479.83|3469.83|3477.21|3467.21|35
1621330790000|2021-05-18 09:39:50|3479.78|3469.78|3481.99|3471.99|3481.99|3471.99|3479.78|3469.78|34
1621330800000|2021-05-18 09:40:00|3481.61|3471.61|3481.76|3471.76|3482.33|3472.33|3480.83|3470.83|39
1621330810000|2021-05-18 09:40:10|3481.75|3471.75|3479.82|3469.82|3481.75|3471.75|3479.8|3469.8|35
1621330820000|2021-05-18 09:40:20|3479.85|3469.85|3481.38|3471.38|3481.99|3471.99|3479.1|3469.1|37
1621330830000|2021-05-18 09:40:30|3481.45|3471.45|3479.79|3469.79|3481.45|3471.45|3479.72|3469.72|40
1621330840000|2021-05-18 09:40:40|3479.88|3469.88|3481.57|3471.57|3482.28|3472.28|3479.63|3469.63|38
1621330850000|2021-05-18 09:40:50|3481.56|3471.56|3481.74|3471.74|3481.74|3471.74|3480.09|3470.09|38
1621330860000|2021-05-18 09:41:00|3481.82|3471.82|3481.08|3471.08|3481.86|3471.86|3480.97|3470.97|35
1621330870000|2021-05-18 09:41:10|3481.1|3471.1|3481.59|3471.59|3481.69|3471.69|3479.93|3469.93|38
1621330880000|2021-05-18 09:41:20|3481.67|3471.67|3481.45|3471.45|3481.73|3471.73|3480.83|3470.83|34
1621330890000|2021-05-18 09:41:30|3481.42|3471.42|3481|3471|3481.42|3471.42|3480.98|3470.98|30
1621330900000|2021-05-18 09:41:40|3480.99|3470.99|3481.5|3471.5|3481.95|3471.95|3480.92|3470.92|35
1621330910000|2021-05-18 09:41:50|3481.51|3471.51|3481.83|3471.83|3482.18|3472.18|3481.07|3471.07|37
1621330920000|2021-05-18 09:42:00|3481.88|3471.88|3481.91|3471.91|3482.18|3472.18|3481.82|3471.82|33
1621330930000|2021-05-18 09:42:10|3481.93|3471.93|3477.13|3467.13|3481.93|3471.93|3477.13|3467.13|32
1621330940000|2021-05-18 09:42:20|3477.16|3467.16|3476.56|3466.56|3477.55|3467.55|3476.27|3466.27|37
1621330950000|2021-05-18 09:42:30|3476.42|3466.42|3474.74|3464.74|3478.53|3468.53|3474.68|3464.68|38
1621330960000|2021-05-18 09:42:40|3474.71|3464.71|3478.3|3468.3|3478.62|3468.62|3474.71|3464.71|39
1621330970000|2021-05-18 09:42:50|3478.36|3468.36|3478.11|3468.11|3478.82|3468.82|3477.74|3467.74|35
1621330980000|2021-05-18 09:43:00|3478.08|3468.08|3475.11|3465.11|3478.08|3468.08|3475.1|3465.1|36
1621330990000|2021-05-18 09:43:10|3475.2|3465.2|3474.6|3464.6|3475.76|3465.76|3474.6|3464.6|35
1621331000000|2021-05-18 09:43:20|3474.69|3464.69|3474.22|3464.22|3474.89|3464.89|3473.96|3463.96|34
1621331010000|2021-05-18 09:43:30|3474.21|3464.21|3472.93|3462.93|3474.28|3464.28|3472.7|3462.7|34
1621331020000|2021-05-18 09:43:40|3472.91|3462.91|3471.26|3461.26|3473.02|3463.02|3471.09|3461.09|33
1621331030000|2021-05-18 09:43:50|3471.21|3461.21|3474.5|3464.5|3474.5|3464.5|3471.08|3461.08|36
1621331040000|2021-05-18 09:44:00|3474.49|3464.49|3472.46|3462.46|3474.58|3464.58|3472.44|3462.44|36
1621331050000|2021-05-18 09:44:10|3472.52|3462.52|3473.01|3463.01|3474.62|3464.62|3472.52|3462.52|34
1621331060000|2021-05-18 09:44:20|3473.07|3463.07|3474.66|3464.66|3474.82|3464.82|3472.64|3462.64|35
1621331070000|2021-05-18 09:44:30|3474.72|3464.72|3473.05|3463.05|3474.99|3464.99|3473|3463|35
1621331080000|2021-05-18 09:44:40|3473.01|3463.01|3474.57|3464.57|3476.9|3466.9|3473.01|3463.01|38
1621331090000|2021-05-18 09:44:50|3474.46|3464.46|3474.81|3464.81|3475.19|3465.19|3474.29|3464.29|36
1621331100000|2021-05-18 09:45:00|3474.82|3464.82|3476.38|3466.38|3476.38|3466.38|3474.82|3464.82|34
1621331110000|2021-05-18 09:45:10|3476.37|3466.37|3476.86|3466.86|3476.87|3466.87|3476.25|3466.25|36
1621331120000|2021-05-18 09:45:20|3476.81|3466.81|3475.96|3465.96|3477.14|3467.14|3475.95|3465.95|35
1621331130000|2021-05-18 09:45:30|3475.97|3465.97|3478.61|3468.61|3479.32|3469.32|3475.97|3465.97|40
1621331140000|2021-05-18 09:45:40|3478.6|3468.6|3479.6|3469.6|3479.6|3469.6|3478.25|3468.25|32
1621331150000|2021-05-18 09:45:50|3479.58|3469.58|3479.57|3469.57|3480.54|3470.54|3479.45|3469.45|36
1621331160000|2021-05-18 09:46:00|3479.62|3469.62|3481.41|3471.41|3481.45|3471.45|3479.59|3469.59|34
1621331170000|2021-05-18 09:46:10|3481.43|3471.43|3482.62|3472.62|3482.9|3472.9|3480.74|3470.74|38
1621331180000|2021-05-18 09:46:20|3482.61|3472.61|3483.26|3473.26|3484.13|3474.13|3482.55|3472.55|38
1621331190000|2021-05-18 09:46:30|3483.06|3473.06|3483.79|3473.79|3484.15|3474.15|3482.98|3472.98|39
1621331200000|2021-05-18 09:46:40|3483.75|3473.75|3480.24|3470.24|3483.79|3473.79|3480.24|3470.24|38
1621331210000|2021-05-18 09:46:50|3479.98|3469.98|3481.42|3471.42|3482.01|3472.01|3479.49|3469.49|39
1621331220000|2021-05-18 09:47:00|3481.73|3471.73|3482.92|3472.92|3482.92|3472.92|3481.69|3471.69|37
1621331230000|2021-05-18 09:47:10|3482.82|3472.82|3481.08|3471.08|3482.96|3472.96|3480.89|3470.89|34
1621331240000|2021-05-18 09:47:20|3480.68|3470.68|3478.54|3468.54|3480.68|3470.68|3478.54|3468.54|36
1621331250000|2021-05-18 09:47:30|3478.44|3468.44|3480.33|3470.33|3480.62|3470.62|3478.37|3468.37|34
1621331260000|2021-05-18 09:47:40|3480.5|3470.5|3481.11|3471.11|3481.11|3471.11|3479.66|3469.66|34
1621331270000|2021-05-18 09:47:50|3481.27|3471.27|3480.91|3470.91|3482.64|3472.64|3480.15|3470.15|40
1621331280000|2021-05-18 09:48:00|3480.8|3470.8|3479.09|3469.09|3480.84|3470.84|3479.01|3469.01|36
1621331290000|2021-05-18 09:48:10|3479.02|3469.02|3478.67|3468.67|3480.39|3470.39|3478.67|3468.67|35
1621331300000|2021-05-18 09:48:20|3478.76|3468.76|3478.14|3468.14|3478.76|3468.76|3477.43|3467.43|38
1621331310000|2021-05-18 09:48:30|3478.2|3468.2|3477.74|3467.74|3478.7|3468.7|3477.45|3467.45|37
1621331320000|2021-05-18 09:48:40|3477.73|3467.73|3477.74|3467.74|3477.89|3467.89|3476.42|3466.42|40
1621331330000|2021-05-18 09:48:50|3477.48|3467.48|3477|3467|3477.8|3467.8|3476.58|3466.58|39
1621331340000|2021-05-18 09:49:00|3476.99|3466.99|3479.13|3469.13|3479.92|3469.92|3476.95|3466.95|37
1621331350000|2021-05-18 09:49:10|3478.96|3468.96|3477.14|3467.14|3479.11|3469.11|3476.64|3466.64|38
1621331360000|2021-05-18 09:49:20|3476.94|3466.94|3477.49|3467.49|3477.58|3467.58|3476.71|3466.71|35
1621331370000|2021-05-18 09:49:30|3477.53|3467.53|3476.93|3466.93|3478.33|3468.33|3476.93|3466.93|28
1621331380000|2021-05-18 09:49:40|3477.02|3467.02|3475.36|3465.36|3477.1|3467.1|3475.25|3465.25|28
1621331390000|2021-05-18 09:49:50|3474.4|3464.4|3476.46|3466.46|3476.46|3466.46|3473.37|3463.37|38
1621331400000|2021-05-18 09:50:00|3476.38|3466.38|3473.52|3463.52|3476.45|3466.45|3473.52|3463.52|34
1621331410000|2021-05-18 09:50:10|3473.34|3463.34|3471.68|3461.68|3473.34|3463.34|3471.54|3461.54|38
1621331420000|2021-05-18 09:50:20|3471.66|3461.66|3471.15|3461.15|3471.72|3461.72|3471.08|3461.08|34
1621331430000|2021-05-18 09:50:30|3471.31|3461.31|3469.06|3459.06|3471.78|3461.78|3469.06|3459.06|38
1621331440000|2021-05-18 09:50:40|3468.83|3458.83|3468.45|3458.45|3468.83|3458.83|3466.81|3456.81|36
1621331450000|2021-05-18 09:50:50|3468.64|3458.64|3465.4|3455.4|3468.64|3458.64|3465.07|3455.07|37
1621331460000|2021-05-18 09:51:00|3465.61|3455.61|3467.38|3457.38|3467.53|3457.53|3465.54|3455.54|39
1621331470000|2021-05-18 09:51:10|3467.72|3457.72|3468.17|3458.17|3470.45|3460.45|3467.72|3457.72|39
1621331480000|2021-05-18 09:51:20|3467.85|3457.85|3466.25|3456.25|3467.89|3457.89|3465.97|3455.97|37
1621331490000|2021-05-18 09:51:30|3465.98|3455.98|3466.26|3456.26|3466.48|3456.48|3465.8|3455.8|34
1621331500000|2021-05-18 09:51:40|3466.28|3456.28|3464.97|3454.97|3466.5|3456.5|3464.93|3454.93|32
1621331510000|2021-05-18 09:51:50|3464.99|3454.99|3464.47|3454.47|3465.3|3455.3|3464.47|3454.47|31
1621331520000|2021-05-18 09:52:00|3464.69|3454.69|3464.2|3454.2|3464.89|3454.89|3464.17|3454.17|35
1621331530000|2021-05-18 09:52:10|3464.23|3454.23|3462.42|3452.42|3464.23|3454.23|3462.24|3452.24|32
1621331540000|2021-05-18 09:52:20|3462.41|3452.41|3459.56|3449.56|3462.42|3452.42|3459.29|3449.29|37
1621331550000|2021-05-18 09:52:30|3459.59|3449.59|3458.41|3448.41|3459.9|3449.9|3458.19|3448.19|37
1621331560000|2021-05-18 09:52:40|3458.27|3448.27|3456.93|3446.93|3458.35|3448.35|3456.93|3446.93|38
1621331570000|2021-05-18 09:52:50|3456.77|3446.77|3456.66|3446.66|3457.22|3447.22|3456.4|3446.4|36
1621331580000|2021-05-18 09:53:00|3456.59|3446.59|3462.44|3452.44|3462.44|3452.44|3456.54|3446.54|36
1621331590000|2021-05-18 09:53:10|3462.48|3452.48|3461.5|3451.5|3464.01|3454.01|3461.5|3451.5|34
1621331600000|2021-05-18 09:53:20|3461.48|3451.48|3462.04|3452.04|3462.5|3452.5|3458.94|3448.94|38
1621331610000|2021-05-18 09:53:30|3462.78|3452.78|3461.44|3451.44|3463.52|3453.52|3460.6|3450.6|35
1621331620000|2021-05-18 09:53:40|3461.45|3451.45|3462.69|3452.69|3462.7|3452.7|3461.45|3451.45|37
1621331630000|2021-05-18 09:53:50|3462.7|3452.7|3464.05|3454.05|3467.11|3457.11|3462.51|3452.51|40
1621331640000|2021-05-18 09:54:00|3464.04|3454.04|3465.97|3455.97|3466.49|3456.49|3464.04|3454.04|36
1621331650000|2021-05-18 09:54:10|3465.99|3455.99|3466.6|3456.6|3469.15|3459.15|3465.99|3455.99|39
1621331660000|2021-05-18 09:54:20|3466.61|3456.61|3467.85|3457.85|3469.58|3459.58|3466.6|3456.6|36
1621331670000|2021-05-18 09:54:30|3467.79|3457.79|3464.77|3454.77|3468.02|3458.02|3464.68|3454.68|39
1621331680000|2021-05-18 09:54:40|3464.84|3454.84|3465.89|3455.89|3465.93|3455.93|3464.18|3454.18|35
1621331690000|2021-05-18 09:54:50|3465.82|3455.82|3467.8|3457.8|3469.28|3459.28|3465.82|3455.82|31
1621331700000|2021-05-18 09:55:00|3467.81|3457.81|3470.81|3460.81|3470.81|3460.81|3467.8|3457.8|34
1621331710000|2021-05-18 09:55:10|3471.58|3461.58|3472.38|3462.38|3472.86|3462.86|3470.32|3460.32|37
1621331720000|2021-05-18 09:55:20|3472.3|3462.3|3471.37|3461.37|3472.9|3462.9|3471.37|3461.37|33
1621331730000|2021-05-18 09:55:30|3471.36|3461.36|3473.62|3463.62|3473.62|3463.62|3471.1|3461.1|35
1621331740000|2021-05-18 09:55:40|3473.37|3463.37|3479.19|3469.19|3479.19|3469.19|3473.22|3463.22|37
1621331750000|2021-05-18 09:55:50|3479.38|3469.38|3476.83|3466.83|3479.38|3469.38|3476.71|3466.71|36
1621331760000|2021-05-18 09:56:00|3476.91|3466.91|3478.25|3468.25|3478.76|3468.76|3476.89|3466.89|36
1621331770000|2021-05-18 09:56:10|3478.35|3468.35|3476.29|3466.29|3478.35|3468.35|3475.86|3465.86|39
1621331780000|2021-05-18 09:56:20|3476.39|3466.39|3475.86|3465.86|3476.45|3466.45|3474.04|3464.04|35
1621331790000|2021-05-18 09:56:30|3475.82|3465.82|3477.69|3467.69|3477.69|3467.69|3475.25|3465.25|35
1621331800000|2021-05-18 09:56:40|3477.86|3467.86|3475.13|3465.13|3477.86|3467.86|3474.49|3464.49|36
1621331810000|2021-05-18 09:56:50|3475.4|3465.4|3478.4|3468.4|3478.71|3468.71|3475.4|3465.4|36
1621331820000|2021-05-18 09:57:00|3478.5|3468.5|3476.72|3466.72|3478.5|3468.5|3476.53|3466.53|32
1621331830000|2021-05-18 09:57:10|3476.91|3466.91|3475.36|3465.36|3476.91|3466.91|3475.34|3465.34|32
1621331840000|2021-05-18 09:57:20|3475.39|3465.39|3475.75|3465.75|3475.95|3465.95|3475.39|3465.39|30
1621331850000|2021-05-18 09:57:30|3476.1|3466.1|3476.37|3466.37|3478.46|3468.46|3476.1|3466.1|35
1621331860000|2021-05-18 09:57:40|3476.2|3466.2|3477.89|3467.89|3478.49|3468.49|3476.05|3466.05|34
1621331870000|2021-05-18 09:57:50|3478.21|3468.21|3477.67|3467.67|3478.45|3468.45|3477.13|3467.13|28
1621331880000|2021-05-18 09:58:00|3477.78|3467.78|3478.99|3468.99|3479.76|3469.76|3477.78|3467.78|32
1621331890000|2021-05-18 09:58:10|3478.9|3468.9|3481.38|3471.38|3481.38|3471.38|3477.79|3467.79|36
1621331900000|2021-05-18 09:58:20|3481.41|3471.41|3482.87|3472.87|3482.96|3472.96|3481.19|3471.19|27
1621331910000|2021-05-18 09:58:30|3482.91|3472.91|3482.07|3472.07|3482.92|3472.92|3481.6|3471.6|28
1621331920000|2021-05-18 09:58:40|3481.75|3471.75|3481.04|3471.04|3482.05|3472.05|3479.05|3469.05|36
1621331930000|2021-05-18 09:58:50|3480.89|3470.89|3480.69|3470.69|3481.69|3471.69|3480.55|3470.55|35
1621331940000|2021-05-18 09:59:00|3480.72|3470.72|3481.19|3471.19|3481.2|3471.2|3480.72|3470.72|25
1621331950000|2021-05-18 09:59:10|3481.18|3471.18|3477.03|3467.03|3481.18|3471.18|3477.01|3467.01|29
1621331960000|2021-05-18 09:59:20|3477.02|3467.02|3474.78|3464.78|3477.41|3467.41|3474.78|3464.78|35
1621331970000|2021-05-18 09:59:30|3474.6|3464.6|3475.03|3465.03|3475.77|3465.77|3474.26|3464.26|34
1621331980000|2021-05-18 09:59:40|3475.32|3465.32|3474.03|3464.03|3475.32|3465.32|3474.03|3464.03|35
1621331990000|2021-05-18 09:59:50|3473.94|3463.94|3476.75|3466.75|3477.7|3467.7|3473.94|3463.94|36
1621332000000|2021-05-18 10:00:00|3476.86|3466.86|3472.07|3462.07|3476.86|3466.86|3472.07|3462.07|33
1621332010000|2021-05-18 10:00:10|3472.05|3462.05|3473.05|3463.05|3474.11|3464.11|3471.84|3461.84|38
1621332020000|2021-05-18 10:00:20|3473.07|3463.07|3473.43|3463.43|3474.27|3464.27|3471.62|3461.62|37
1621332030000|2021-05-18 10:00:30|3473.42|3463.42|3475.54|3465.54|3475.84|3465.84|3473.22|3463.22|37
1621332040000|2021-05-18 10:00:40|3475.42|3465.42|3476.87|3466.87|3477.76|3467.76|3475.42|3465.42|37
1621332050000|2021-05-18 10:00:50|3477.25|3467.25|3478.64|3468.64|3478.75|3468.75|3476.8|3466.8|34
1621332060000|2021-05-18 10:01:00|3478.55|3468.55|3478.39|3468.39|3479.9|3469.9|3478.35|3468.35|33
1621332070000|2021-05-18 10:01:10|3478.94|3468.94|3482.62|3472.62|3483.13|3473.13|3478.94|3468.94|31
1621332080000|2021-05-18 10:01:20|3482.71|3472.71|3482.33|3472.33|3482.73|3472.73|3481.95|3471.95|31
1621332090000|2021-05-18 10:01:30|3482.44|3472.44|3480.9|3470.9|3482.55|3472.55|3480.89|3470.89|35
1621332100000|2021-05-18 10:01:40|3480.83|3470.83|3480.88|3470.88|3481.66|3471.66|3480.62|3470.62|29
1621332110000|2021-05-18 10:01:50|3480.89|3470.89|3479.77|3469.77|3481.11|3471.11|3478.86|3468.86|38
1621332120000|2021-05-18 10:02:00|3479.54|3469.54|3480.14|3470.14|3480.31|3470.31|3479.51|3469.51|31
1621332130000|2021-05-18 10:02:10|3480.1|3470.1|3480.72|3470.72|3480.79|3470.79|3480.07|3470.07|33
1621332140000|2021-05-18 10:02:20|3480.77|3470.77|3480.89|3470.89|3481.58|3471.58|3480.59|3470.59|36
1621332150000|2021-05-18 10:02:30|3480.88|3470.88|3479.41|3469.41|3480.97|3470.97|3479.3|3469.3|34
1621332160000|2021-05-18 10:02:40|3479.51|3469.51|3480.22|3470.22|3480.3|3470.3|3479.12|3469.12|35
1621332170000|2021-05-18 10:02:50|3480.15|3470.15|3480.64|3470.64|3480.78|3470.78|3480.15|3470.15|34
1621332180000|2021-05-18 10:03:00|3480.55|3470.55|3478.98|3468.98|3480.61|3470.61|3478.98|3468.98|34
1621332190000|2021-05-18 10:03:10|3478.87|3468.87|3477.5|3467.5|3478.87|3468.87|3476.35|3466.35|32
1621332200000|2021-05-18 10:03:20|3477.56|3467.56|3477.36|3467.36|3477.77|3467.77|3477.12|3467.12|31
1621332210000|2021-05-18 10:03:30|3477.35|3467.35|3475.32|3465.32|3477.35|3467.35|3474.51|3464.51|36
1621332220000|2021-05-18 10:03:40|3475.3|3465.3|3474.45|3464.45|3476.22|3466.22|3474.41|3464.41|34
1621332230000|2021-05-18 10:03:50|3474.49|3464.49|3474.27|3464.27|3474.5|3464.5|3474.09|3464.09|34
1621332240000|2021-05-18 10:04:00|3474.38|3464.38|3472.06|3462.06|3474.63|3464.63|3472.06|3462.06|35
1621332250000|2021-05-18 10:04:10|3472.07|3462.07|3473.16|3463.16|3473.27|3463.27|3471.68|3461.68|31
1621332260000|2021-05-18 10:04:20|3473.2|3463.2|3474.19|3464.19|3474.89|3464.89|3473.17|3463.17|35
1621332270000|2021-05-18 10:04:30|3474.32|3464.32|3473|3463|3474.5|3464.5|3472.99|3462.99|33
1621332280000|2021-05-18 10:04:40|3473.02|3463.02|3472.83|3462.83|3473.03|3463.03|3472.55|3462.55|22
1621332290000|2021-05-18 10:04:50|3472.84|3462.84|3471.95|3461.95|3473.03|3463.03|3471.26|3461.26|36
1621332300000|2021-05-18 10:05:00|3471.9|3461.9|3468.49|3458.49|3471.9|3461.9|3468.49|3458.49|32
1621332310000|2021-05-18 10:05:10|3468.59|3458.59|3470.81|3460.81|3471.4|3461.4|3468.59|3458.59|37
1621332320000|2021-05-18 10:05:20|3470.5|3460.5|3469.86|3459.86|3470.99|3460.99|3469.86|3459.86|29
1621332330000|2021-05-18 10:05:30|3469.95|3459.95|3470.07|3460.07|3470.54|3460.54|3469.69|3459.69|28
1621332340000|2021-05-18 10:05:40|3470.32|3460.32|3472.14|3462.14|3472.45|3462.45|3470.32|3460.32|36
1621332350000|2021-05-18 10:05:50|3472.33|3462.33|3470.75|3460.75|3472.72|3462.72|3470.75|3460.75|33
1621332360000|2021-05-18 10:06:00|3470.77|3460.77|3475.09|3465.09|3475.51|3465.51|3470.77|3460.77|34
1621332370000|2021-05-18 10:06:10|3474.92|3464.92|3471.61|3461.61|3475.01|3465.01|3471.61|3461.61|34
1621332380000|2021-05-18 10:06:20|3471.6|3461.6|3469.79|3459.79|3471.64|3461.64|3469.52|3459.52|31
1621332390000|2021-05-18 10:06:30|3469.74|3459.74|3468.09|3458.09|3469.74|3459.74|3468.05|3458.05|39
1621332400000|2021-05-18 10:06:40|3468.1|3458.1|3466.77|3456.77|3469.18|3459.18|3466.6|3456.6|38
1621332410000|2021-05-18 10:06:50|3466.73|3456.73|3467.27|3457.27|3467.88|3457.88|3466.73|3456.73|34
1621332420000|2021-05-18 10:07:00|3467.15|3457.15|3468.97|3458.97|3469.31|3459.31|3466.98|3456.98|37
1621332430000|2021-05-18 10:07:10|3469.59|3459.59|3467.53|3457.53|3470.05|3460.05|3467.53|3457.53|31
1621332440000|2021-05-18 10:07:20|3467.52|3457.52|3464.69|3454.69|3467.86|3457.86|3464.67|3454.67|33
1621332450000|2021-05-18 10:07:30|3464.96|3454.96|3465.14|3455.14|3465.8|3455.8|3464.87|3454.87|38
1621332460000|2021-05-18 10:07:40|3465.12|3455.12|3465.1|3455.1|3465.67|3455.67|3464.62|3454.62|32
1621332470000|2021-05-18 10:07:50|3465.19|3455.19|3465.51|3455.51|3465.87|3455.87|3465.19|3455.19|36
1621332480000|2021-05-18 10:08:00|3465.41|3455.41|3466|3456|3467.1|3457.1|3465.33|3455.33|38
1621332490000|2021-05-18 10:08:10|3465.93|3455.93|3464.68|3454.68|3466.12|3456.12|3464.31|3454.31|30
1621332500000|2021-05-18 10:08:20|3464.69|3454.69|3465.35|3455.35|3465.52|3455.52|3463.86|3453.86|35
1621332510000|2021-05-18 10:08:30|3465.25|3455.25|3462.44|3452.44|3465.32|3455.32|3461.68|3451.68|35
1621332520000|2021-05-18 10:08:40|3462.45|3452.45|3461.35|3451.35|3462.45|3452.45|3461.08|3451.08|38
1621332530000|2021-05-18 10:08:50|3461.32|3451.32|3462.89|3452.89|3462.91|3452.91|3460.88|3450.88|37
1621332540000|2021-05-18 10:09:00|3462.57|3452.57|3463.06|3453.06|3463.62|3453.62|3462.54|3452.54|35
1621332550000|2021-05-18 10:09:10|3463.23|3453.23|3459.51|3449.51|3463.3|3453.3|3459.51|3449.51|37
1621332560000|2021-05-18 10:09:20|3459.55|3449.55|3459.83|3449.83|3460.11|3450.11|3458.95|3448.95|35
1621332570000|2021-05-18 10:09:30|3459.71|3449.71|3457.85|3447.85|3459.71|3449.71|3457.85|3447.85|38
1621332580000|2021-05-18 10:09:40|3458.02|3448.02|3458.21|3448.21|3458.51|3448.51|3457.79|3447.79|33
1621332590000|2021-05-18 10:09:50|3458.23|3448.23|3459.13|3449.13|3459.27|3449.27|3457.8|3447.8|32
1621332600000|2021-05-18 10:10:00|3460.21|3450.21|3459.77|3449.77|3460.37|3450.37|3459.68|3449.68|34
1621332610000|2021-05-18 10:10:10|3459.71|3449.71|3459|3449|3459.79|3449.79|3458.5|3448.5|33
1621332620000|2021-05-18 10:10:20|3459.12|3449.12|3457.02|3447.02|3459.57|3449.57|3456.97|3446.97|32
1621332630000|2021-05-18 10:10:30|3456.94|3446.94|3459.17|3449.17|3459.41|3449.41|3456.85|3446.85|31
1621332640000|2021-05-18 10:10:40|3459.24|3449.24|3457.34|3447.34|3459.38|3449.38|3457.34|3447.34|31
1621332650000|2021-05-18 10:10:50|3457.43|3447.43|3455.52|3445.52|3457.59|3447.59|3454.76|3444.76|38
1621332660000|2021-05-18 10:11:00|3455.4|3445.4|3453.8|3443.8|3455.42|3445.42|3452.28|3442.28|39
1621332670000|2021-05-18 10:11:10|3453.14|3443.14|3460.19|3450.19|3460.43|3450.43|3453.1|3443.1|39
1621332680000|2021-05-18 10:11:20|3460.31|3450.31|3462.21|3452.21|3463.81|3453.81|3460.29|3450.29|38
1621332690000|2021-05-18 10:11:30|3462.03|3452.03|3463.29|3453.29|3464.3|3454.3|3461.86|3451.86|37
1621332700000|2021-05-18 10:11:40|3462.78|3452.78|3464.79|3454.79|3465.01|3455.01|3461.58|3451.58|39
1621332710000|2021-05-18 10:11:50|3464.81|3454.81|3461.88|3451.88|3464.81|3454.81|3461.58|3451.58|38
1621332720000|2021-05-18 10:12:00|3461.79|3451.79|3465.64|3455.64|3465.79|3455.79|3461.28|3451.28|39
1621332730000|2021-05-18 10:12:10|3465.67|3455.67|3466.17|3456.17|3466.39|3456.39|3464.55|3454.55|38
1621332740000|2021-05-18 10:12:20|3465.65|3455.65|3466.59|3456.59|3466.72|3456.72|3465.59|3455.59|39
1621332750000|2021-05-18 10:12:30|3466.58|3456.58|3466.85|3456.85|3466.96|3456.96|3464.75|3454.75|34
1621332760000|2021-05-18 10:12:40|3466.82|3456.82|3466.22|3456.22|3469.22|3459.22|3466.03|3456.03|39
1621332770000|2021-05-18 10:12:50|3465.74|3455.74|3465.41|3455.41|3466.06|3456.06|3463.64|3453.64|38
1621332780000|2021-05-18 10:13:00|3465.39|3455.39|3469.18|3459.18|3469.18|3459.18|3465.39|3455.39|35
1621332790000|2021-05-18 10:13:10|3470.02|3460.02|3471.39|3461.39|3471.4|3461.4|3468.17|3458.17|38
1621332800000|2021-05-18 10:13:20|3471.3|3461.3|3468.58|3458.58|3472.35|3462.35|3468.09|3458.09|39
1621332810000|2021-05-18 10:13:30|3468.63|3458.63|3464.15|3454.15|3468.78|3458.78|3463.12|3453.12|40
1621332820000|2021-05-18 10:13:40|3463.8|3453.8|3464.46|3454.46|3464.59|3454.59|3462.83|3452.83|37
1621332830000|2021-05-18 10:13:50|3464.44|3454.44|3466.17|3456.17|3466.22|3456.22|3463.79|3453.79|37
1621332840000|2021-05-18 10:14:00|3466.48|3456.48|3469.06|3459.06|3469.08|3459.08|3466.13|3456.13|33
1621332850000|2021-05-18 10:14:10|3468.95|3458.95|3465.27|3455.27|3469|3459|3465.05|3455.05|38
1621332860000|2021-05-18 10:14:20|3465.53|3455.53|3466.7|3456.7|3467.68|3457.68|3465.53|3455.53|37
1621332870000|2021-05-18 10:14:30|3467.15|3457.15|3467.66|3457.66|3468.33|3458.33|3466.98|3456.98|37
1621332880000|2021-05-18 10:14:40|3467.3|3457.3|3467.12|3457.12|3468.26|3458.26|3466.71|3456.71|38
1621332890000|2021-05-18 10:14:50|3467.14|3457.14|3467.87|3457.87|3467.92|3457.92|3466.48|3456.48|34
1621332900000|2021-05-18 10:15:00|3468.81|3458.81|3466.46|3456.46|3469.14|3459.14|3466.43|3456.43|34
1621332910000|2021-05-18 10:15:10|3466.56|3456.56|3465|3455|3466.56|3456.56|3464.52|3454.52|35
1621332920000|2021-05-18 10:15:20|3465.03|3455.03|3466.58|3456.58|3466.58|3456.58|3465.03|3455.03|34
1621332930000|2021-05-18 10:15:30|3466.59|3456.59|3469.23|3459.23|3470.08|3460.08|3466.59|3456.59|32
1621332940000|2021-05-18 10:15:40|3469.24|3459.24|3472.32|3462.32|3472.45|3462.45|3469.24|3459.24|37
1621332950000|2021-05-18 10:15:50|3472.21|3462.21|3472.43|3462.43|3473.75|3463.75|3472.03|3462.03|39
1621332960000|2021-05-18 10:16:00|3472.78|3462.78|3474.7|3464.7|3475.07|3465.07|3472.75|3462.75|30
1621332970000|2021-05-18 10:16:10|3474.69|3464.69|3474.44|3464.44|3475.18|3465.18|3474.08|3464.08|35
1621332980000|2021-05-18 10:16:20|3474.57|3464.57|3475.93|3465.93|3476.03|3466.03|3473.15|3463.15|32
1621332990000|2021-05-18 10:16:30|3475.75|3465.75|3477.2|3467.2|3477.33|3467.33|3475.75|3465.75|30
1621333000000|2021-05-18 10:16:40|3477.28|3467.28|3476.8|3466.8|3477.38|3467.38|3475.52|3465.52|29
1621333010000|2021-05-18 10:16:50|3476.88|3466.88|3476.75|3466.75|3477.83|3467.83|3476.75|3466.75|34
1621333020000|2021-05-18 10:17:00|3476.12|3466.12|3477.21|3467.21|3477.33|3467.33|3475.95|3465.95|38
1621333030000|2021-05-18 10:17:10|3477.31|3467.31|3478.21|3468.21|3479.04|3469.04|3477.03|3467.03|36
1621333040000|2021-05-18 10:17:20|3477.95|3467.95|3479.64|3469.64|3479.69|3469.69|3477.91|3467.91|31
1621333050000|2021-05-18 10:17:30|3479.63|3469.63|3478.04|3468.04|3480.13|3470.13|3478.04|3468.04|34
1621333060000|2021-05-18 10:17:40|3477.65|3467.65|3478.23|3468.23|3478.84|3468.84|3477.04|3467.04|40
1621333070000|2021-05-18 10:17:50|3478.26|3468.26|3474.68|3464.68|3478.26|3468.26|3474.68|3464.68|38
1621333080000|2021-05-18 10:18:00|3474.63|3464.63|3475.15|3465.15|3475.23|3465.23|3474.6|3464.6|36
1621333090000|2021-05-18 10:18:10|3475.64|3465.64|3477.25|3467.25|3477.4|3467.4|3475.33|3465.33|36
1621333100000|2021-05-18 10:18:20|3477.24|3467.24|3477.51|3467.51|3477.67|3467.67|3477.24|3467.24|27
1621333110000|2021-05-18 10:18:30|3477.5|3467.5|3477.17|3467.17|3478.38|3468.38|3476.73|3466.73|32
1621333120000|2021-05-18 10:18:40|3477.18|3467.18|3478.01|3468.01|3478.3|3468.3|3477.17|3467.17|34
1621333130000|2021-05-18 10:18:50|3477.83|3467.83|3477.26|3467.26|3477.86|3467.86|3476.96|3466.96|35
1621333140000|2021-05-18 10:19:00|3477.37|3467.37|3477.89|3467.89|3477.94|3467.94|3477.07|3467.07|30
1621333150000|2021-05-18 10:19:10|3478.02|3468.02|3478.3|3468.3|3480.02|3470.02|3477.87|3467.87|29
1621333160000|2021-05-18 10:19:20|3477.97|3467.97|3478.14|3468.14|3481.04|3471.04|3477.97|3467.97|37
1621333170000|2021-05-18 10:19:30|3478.45|3468.45|3481.09|3471.09|3481.09|3471.09|3478.45|3468.45|36
1621333180000|2021-05-18 10:19:40|3481.15|3471.15|3479.6|3469.6|3481.81|3471.81|3478.99|3468.99|36
1621333190000|2021-05-18 10:19:50|3479.43|3469.43|3480.67|3470.67|3481.44|3471.44|3479.05|3469.05|35
1621333200000|2021-05-18 10:20:00|3480.55|3470.55|3481.9|3471.9|3482.09|3472.09|3479.35|3469.35|37
1621333210000|2021-05-18 10:20:10|3481.94|3471.94|3482.75|3472.75|3483.02|3473.02|3481.83|3471.83|31
1621333220000|2021-05-18 10:20:20|3482.68|3472.68|3482.85|3472.85|3483.19|3473.19|3482.62|3472.62|31
1621333230000|2021-05-18 10:20:30|3482.87|3472.87|3483|3473|3483.15|3473.15|3482.74|3472.74|39
1621333240000|2021-05-18 10:20:40|3482.74|3472.74|3482.83|3472.83|3483.11|3473.11|3482.38|3472.38|37
1621333250000|2021-05-18 10:20:50|3483.01|3473.01|3484.15|3474.15|3484.34|3474.34|3483.01|3473.01|29
1621333260000|2021-05-18 10:21:00|3484.52|3474.52|3484.12|3474.12|3484.71|3474.71|3483.45|3473.45|34
1621333270000|2021-05-18 10:21:10|3484.03|3474.03|3486.29|3476.29|3486.35|3476.35|3484.03|3474.03|36
1621333280000|2021-05-18 10:21:20|3486.24|3476.24|3489.07|3479.07|3489.4|3479.4|3486.24|3476.24|36
1621333290000|2021-05-18 10:21:30|3488.86|3478.86|3489.33|3479.33|3489.52|3479.52|3488.58|3478.58|40
1621333300000|2021-05-18 10:21:40|3489.29|3479.29|3490.68|3480.68|3490.68|3480.68|3489.14|3479.14|33
1621333310000|2021-05-18 10:21:50|3490.6|3480.6|3492.82|3482.82|3492.82|3482.82|3490.51|3480.51|37
1621333320000|2021-05-18 10:22:00|3492.62|3482.62|3493.37|3483.37|3494.88|3484.88|3492.62|3482.62|36
1621333330000|2021-05-18 10:22:10|3493.46|3483.46|3495.57|3485.57|3495.66|3485.66|3492.94|3482.94|37
1621333340000|2021-05-18 10:22:20|3495.75|3485.75|3496.9|3486.9|3497.3|3487.3|3495.68|3485.68|34
1621333350000|2021-05-18 10:22:30|3496.63|3486.63|3496.66|3486.66|3498.06|3488.06|3495.81|3485.81|40
1621333360000|2021-05-18 10:22:40|3496.37|3486.37|3495.17|3485.17|3496.37|3486.37|3493.8|3483.8|40
1621333370000|2021-05-18 10:22:50|3495.03|3485.03|3496.79|3486.79|3496.79|3486.79|3494.89|3484.89|36
1621333380000|2021-05-18 10:23:00|3496.75|3486.75|3496.54|3486.54|3497.36|3487.36|3495.93|3485.93|39
1621333390000|2021-05-18 10:23:10|3496.32|3486.32|3496.31|3486.31|3496.41|3486.41|3494.47|3484.47|36
1621333400000|2021-05-18 10:23:20|3496.33|3486.33|3497.01|3487.01|3497.38|3487.38|3495.57|3485.57|38
1621333410000|2021-05-18 10:23:30|3498|3488|3498.61|3488.61|3499.49|3489.49|3497.9|3487.9|40
1621333420000|2021-05-18 10:23:40|3498.64|3488.64|3497.01|3487.01|3498.64|3488.64|3495.96|3485.96|39
1621333430000|2021-05-18 10:23:50|3497.13|3487.13|3496.44|3486.44|3497.47|3487.47|3496.35|3486.35|37
1621333440000|2021-05-18 10:24:00|3496.55|3486.55|3494.1|3484.1|3497.08|3487.08|3494.1|3484.1|35
1621333450000|2021-05-18 10:24:10|3493.85|3483.85|3492.13|3482.13|3493.88|3483.88|3491.97|3481.97|40
1621333460000|2021-05-18 10:24:20|3492.2|3482.2|3491.51|3481.51|3492.2|3482.2|3491.45|3481.45|29
1621333470000|2021-05-18 10:24:30|3491.52|3481.52|3492.38|3482.38|3492.53|3482.53|3491.52|3481.52|37
1621333480000|2021-05-18 10:24:40|3493.02|3483.02|3491.99|3481.99|3494.91|3484.91|3491.97|3481.97|38
1621333490000|2021-05-18 10:24:50|3492.03|3482.03|3491.27|3481.27|3492.03|3482.03|3491.1|3481.1|37
1621333500000|2021-05-18 10:25:00|3491.29|3481.29|3492.04|3482.04|3494.09|3484.09|3491.29|3481.29|37
1621333510000|2021-05-18 10:25:10|3491.31|3481.31|3491.37|3481.37|3491.62|3481.62|3491.11|3481.11|35
1621333520000|2021-05-18 10:25:20|3491.42|3481.42|3490.99|3480.99|3491.8|3481.8|3490.99|3480.99|29
1621333530000|2021-05-18 10:25:30|3490.22|3480.22|3489.27|3479.27|3490.22|3480.22|3489.09|3479.09|38
1621333540000|2021-05-18 10:25:40|3489.36|3479.36|3488.62|3478.62|3490.53|3480.53|3488.11|3478.11|35
1621333550000|2021-05-18 10:25:50|3488.67|3478.67|3489.62|3479.62|3489.67|3479.67|3488.58|3478.58|32
1621333560000|2021-05-18 10:26:00|3489.6|3479.6|3489.05|3479.05|3489.6|3479.6|3488.68|3478.68|26
1621333570000|2021-05-18 10:26:10|3489.09|3479.09|3487.4|3477.4|3490.87|3480.87|3487.4|3477.4|35
1621333580000|2021-05-18 10:26:20|3487.53|3477.53|3486.97|3476.97|3488.22|3478.22|3486.47|3476.47|38
1621333590000|2021-05-18 10:26:30|3486.82|3476.82|3486.22|3476.22|3487.33|3477.33|3486.2|3476.2|38
1621333600000|2021-05-18 10:26:40|3486.21|3476.21|3486.27|3476.27|3487.47|3477.47|3486.16|3476.16|32
1621333610000|2021-05-18 10:26:50|3486.28|3476.28|3487.46|3477.46|3488.7|3478.7|3486.28|3476.28|38
1621333620000|2021-05-18 10:27:00|3487.57|3477.57|3486.75|3476.75|3488.98|3478.98|3486.53|3476.53|37
1621333630000|2021-05-18 10:27:10|3486.23|3476.23|3486.06|3476.06|3486.25|3476.25|3485.87|3475.87|31
1621333640000|2021-05-18 10:27:20|3486.36|3476.36|3487.58|3477.58|3487.64|3477.64|3486.36|3476.36|32
1621333650000|2021-05-18 10:27:30|3487.65|3477.65|3487.95|3477.95|3488.18|3478.18|3487.28|3477.28|25
1621333660000|2021-05-18 10:27:40|3487.8|3477.8|3487.65|3477.65|3487.97|3477.97|3487.34|3477.34|34
1621333670000|2021-05-18 10:27:50|3487.78|3477.78|3487.39|3477.39|3490.65|3480.65|3487.39|3477.39|36
1621333680000|2021-05-18 10:28:00|3487.34|3477.34|3489.95|3479.95|3490.13|3480.13|3487.34|3477.34|29
1621333690000|2021-05-18 10:28:10|3489.82|3479.82|3488.06|3478.06|3489.82|3479.82|3487.82|3477.82|34
1621333700000|2021-05-18 10:28:20|3488.02|3478.02|3488.02|3478.02|3488.24|3478.24|3487.64|3477.64|30
1621333710000|2021-05-18 10:28:30|3487.98|3477.98|3490.44|3480.44|3490.49|3480.49|3487.95|3477.95|39
1621333720000|2021-05-18 10:28:40|3490.61|3480.61|3492.77|3482.77|3492.86|3482.86|3490.44|3480.44|34
1621333730000|2021-05-18 10:28:50|3492.82|3482.82|3491.26|3481.26|3492.98|3482.98|3490.52|3480.52|38
1621333740000|2021-05-18 10:29:00|3491.27|3481.27|3494.25|3484.25|3494.25|3484.25|3490.78|3480.78|36
1621333750000|2021-05-18 10:29:10|3494.28|3484.28|3495.44|3485.44|3495.61|3485.61|3494.27|3484.27|37
1621333760000|2021-05-18 10:29:20|3495.42|3485.42|3494.96|3484.96|3495.68|3485.68|3493.43|3483.43|32
1621333770000|2021-05-18 10:29:30|3494.86|3484.86|3492.98|3482.98|3495.02|3485.02|3492.82|3482.82|35
1621333780000|2021-05-18 10:29:40|3492.76|3482.76|3492.12|3482.12|3493.46|3483.46|3492|3482|40
1621333790000|2021-05-18 10:29:50|3492.51|3482.51|3494.15|3484.15|3494.15|3484.15|3492.25|3482.25|34
1621333800000|2021-05-18 10:30:00|3494.09|3484.09|3493.54|3483.54|3494.16|3484.16|3492.42|3482.42|35
1621333810000|2021-05-18 10:30:10|3493.58|3483.58|3493.55|3483.55|3493.58|3483.58|3490.97|3480.97|39
1621333820000|2021-05-18 10:30:20|3493.56|3483.56|3492.32|3482.32|3493.56|3483.56|3491.25|3481.25|39
1621333830000|2021-05-18 10:30:30|3492.53|3482.53|3492.37|3482.37|3492.64|3482.64|3491.97|3481.97|33
1621333840000|2021-05-18 10:30:40|3492.83|3482.83|3493.08|3483.08|3493.69|3483.69|3492.83|3482.83|35
1621333850000|2021-05-18 10:30:50|3493.38|3483.38|3494.62|3484.62|3495.34|3485.34|3493.19|3483.19|34
1621333860000|2021-05-18 10:31:00|3494.33|3484.33|3495.8|3485.8|3495.89|3485.89|3494.33|3484.33|35
1621333870000|2021-05-18 10:31:10|3495.79|3485.79|3496.53|3486.53|3496.53|3486.53|3495.43|3485.43|26
1621333880000|2021-05-18 10:31:20|3497.23|3487.23|3497.57|3487.57|3497.86|3487.86|3496.43|3486.43|34
1621333890000|2021-05-18 10:31:30|3498.6|3488.6|3500.41|3490.41|3500.45|3490.45|3498.6|3488.6|34
1621333900000|2021-05-18 10:31:40|3500.4|3490.4|3503.02|3493.02|3503.03|3493.03|3499.82|3489.82|33
1621333910000|2021-05-18 10:31:50|3503.15|3493.15|3501.87|3491.87|3503.38|3493.38|3501.5|3491.5|34
1621333920000|2021-05-18 10:32:00|3502.05|3492.05|3501.37|3491.37|3503.18|3493.18|3501.11|3491.11|33
1621333930000|2021-05-18 10:32:10|3501.78|3491.78|3504.23|3494.23|3504.23|3494.23|3501.19|3491.19|33
1621333940000|2021-05-18 10:32:20|3504.13|3494.13|3505.48|3495.48|3506.13|3496.13|3503.04|3493.04|38
1621333950000|2021-05-18 10:32:30|3505.73|3495.73|3507.25|3497.25|3508.7|3498.7|3505.38|3495.38|37
1621333960000|2021-05-18 10:32:40|3507.37|3497.37|3508.43|3498.43|3508.43|3498.43|3507.08|3497.08|38
1621333970000|2021-05-18 10:32:50|3508.09|3498.09|3509.21|3499.21|3509.46|3499.46|3507.62|3497.62|37
1621333980000|2021-05-18 10:33:00|3508.98|3498.98|3505.34|3495.34|3508.98|3498.98|3505.14|3495.14|37
1621333990000|2021-05-18 10:33:10|3505.3|3495.3|3506.79|3496.79|3507.24|3497.24|3505.29|3495.29|37
1621334000000|2021-05-18 10:33:20|3506.31|3496.31|3506.71|3496.71|3507.38|3497.38|3506.07|3496.07|35
1621334010000|2021-05-18 10:33:30|3506.5|3496.5|3503.26|3493.26|3506.5|3496.5|3503.24|3493.24|40
1621334020000|2021-05-18 10:33:40|3503.12|3493.12|3503.61|3493.61|3504.08|3494.08|3503.01|3493.01|37
1621334030000|2021-05-18 10:33:50|3503.42|3493.42|3503.13|3493.13|3503.63|3493.63|3502.85|3492.85|38
1621334040000|2021-05-18 10:34:00|3503.21|3493.21|3504.81|3494.81|3504.81|3494.81|3502.54|3492.54|32
1621334050000|2021-05-18 10:34:10|3504.87|3494.87|3503.91|3493.91|3505.43|3495.43|3503.64|3493.64|37
1621334060000|2021-05-18 10:34:20|3503.36|3493.36|3503.33|3493.33|3504.03|3494.03|3502.67|3492.67|36
1621334070000|2021-05-18 10:34:30|3503.44|3493.44|3503.66|3493.66|3504.13|3494.13|3503.42|3493.42|30
1621334080000|2021-05-18 10:34:40|3503.64|3493.64|3501.25|3491.25|3503.73|3493.73|3501.19|3491.19|31
1621334090000|2021-05-18 10:34:50|3501.39|3491.39|3501.04|3491.04|3501.77|3491.77|3501.01|3491.01|33
1621334100000|2021-05-18 10:35:00|3501.02|3491.02|3502.94|3492.94|3503.33|3493.33|3501.01|3491.01|36
1621334110000|2021-05-18 10:35:10|3502.98|3492.98|3503.92|3493.92|3503.92|3493.92|3502.14|3492.14|36
1621334120000|2021-05-18 10:35:20|3504.03|3494.03|3504.95|3494.95|3505.37|3495.37|3504.03|3494.03|37
1621334130000|2021-05-18 10:35:30|3504.85|3494.85|3505.43|3495.43|3505.61|3495.61|3504.85|3494.85|29
1621334140000|2021-05-18 10:35:40|3505.44|3495.44|3506.34|3496.34|3506.36|3496.36|3504.94|3494.94|35
1621334150000|2021-05-18 10:35:50|3506.32|3496.32|3504.1|3494.1|3506.32|3496.32|3503.88|3493.88|37
1621334160000|2021-05-18 10:36:00|3504.07|3494.07|3505.29|3495.29|3505.36|3495.36|3503.95|3493.95|33
1621334170000|2021-05-18 10:36:10|3505.28|3495.28|3506.17|3496.17|3506.75|3496.75|3505.19|3495.19|33
1621334180000|2021-05-18 10:36:20|3506.16|3496.16|3506.04|3496.04|3506.29|3496.29|3506.02|3496.02|26
1621334190000|2021-05-18 10:36:30|3506.01|3496.01|3506.23|3496.23|3506.3|3496.3|3506.01|3496.01|26
1621334200000|2021-05-18 10:36:40|3506.01|3496.01|3506.45|3496.45|3506.6|3496.6|3506.01|3496.01|27
1621334210000|2021-05-18 10:36:50|3506.37|3496.37|3504.79|3494.79|3506.76|3496.76|3504.79|3494.79|26
1621334220000|2021-05-18 10:37:00|3504.65|3494.65|3507.7|3497.7|3507.7|3497.7|3504.58|3494.58|38
1621334230000|2021-05-18 10:37:10|3507.66|3497.66|3510.64|3500.64|3511.08|3501.08|3507.42|3497.42|30
1621334240000|2021-05-18 10:37:20|3510.73|3500.73|3509.75|3499.75|3511.41|3501.41|3509.68|3499.68|38
1621334250000|2021-05-18 10:37:30|3509.7|3499.7|3511.7|3501.7|3511.7|3501.7|3509.7|3499.7|30
1621334260000|2021-05-18 10:37:40|3511.71|3501.71|3512.15|3502.15|3512.15|3502.15|3510.74|3500.74|29
1621334270000|2021-05-18 10:37:50|3512.12|3502.12|3511.43|3501.43|3512.28|3502.28|3511.32|3501.32|37
1621334280000|2021-05-18 10:38:00|3511.51|3501.51|3511.67|3501.67|3511.76|3501.76|3509.42|3499.42|35
1621334290000|2021-05-18 10:38:10|3511.81|3501.81|3510.54|3500.54|3511.81|3501.81|3510.28|3500.28|37
1621334300000|2021-05-18 10:38:20|3510.67|3500.67|3510.81|3500.81|3510.94|3500.94|3509.48|3499.48|36
1621334310000|2021-05-18 10:38:30|3510.6|3500.6|3511.17|3501.17|3511.56|3501.56|3510.6|3500.6|32
1621334320000|2021-05-18 10:38:40|3511.29|3501.29|3510.56|3500.56|3511.35|3501.35|3510.37|3500.37|27
1621334330000|2021-05-18 10:38:50|3510.61|3500.61|3510.74|3500.74|3510.81|3500.81|3510.35|3500.35|32
1621334340000|2021-05-18 10:39:00|3510.75|3500.75|3511.2|3501.2|3511.56|3501.56|3510.67|3500.67|27
1621334350000|2021-05-18 10:39:10|3511.07|3501.07|3510.92|3500.92|3511.12|3501.12|3510.51|3500.51|27
1621334360000|2021-05-18 10:39:20|3510.91|3500.91|3510.95|3500.95|3511.04|3501.04|3510.82|3500.82|25
1621334370000|2021-05-18 10:39:30|3510.96|3500.96|3509.92|3499.92|3511.02|3501.02|3509.9|3499.9|23
1621334380000|2021-05-18 10:39:40|3509.93|3499.93|3511.61|3501.61|3511.75|3501.75|3509.93|3499.93|30
1621334390000|2021-05-18 10:39:50|3511.37|3501.37|3511.43|3501.43|3511.65|3501.65|3511.03|3501.03|36
1621334400000|2021-05-18 10:40:00|3511.6|3501.6|3512.16|3502.16|3513.65|3503.65|3511.56|3501.56|35
1621334410000|2021-05-18 10:40:10|3512.14|3502.14|3510.64|3500.64|3512.46|3502.46|3510.29|3500.29|34
1621334420000|2021-05-18 10:40:20|3510.48|3500.48|3510.13|3500.13|3510.59|3500.59|3509.93|3499.93|20
1621334430000|2021-05-18 10:40:30|3509.93|3499.93|3510.84|3500.84|3511.1|3501.1|3509.88|3499.88|30
1621334440000|2021-05-18 10:40:40|3511.03|3501.03|3515.04|3505.04|3515.13|3505.13|3510.94|3500.94|36
1621334450000|2021-05-18 10:40:50|3515.08|3505.08|3514.21|3504.21|3515.11|3505.11|3513.82|3503.82|38
1621334460000|2021-05-18 10:41:00|3514.59|3504.59|3514.13|3504.13|3514.92|3504.92|3513.73|3503.73|35
1621334470000|2021-05-18 10:41:10|3514.16|3504.16|3511.97|3501.97|3514.97|3504.97|3511.88|3501.88|29
1621334480000|2021-05-18 10:41:20|3512.03|3502.03|3513.08|3503.08|3514.54|3504.54|3512.03|3502.03|35
1621334490000|2021-05-18 10:41:30|3513.65|3503.65|3513.7|3503.7|3515.72|3505.72|3513.25|3503.25|36
1621334500000|2021-05-18 10:41:40|3513.93|3503.93|3511.5|3501.5|3513.96|3503.96|3511.16|3501.16|36
1621334510000|2021-05-18 10:41:50|3511.46|3501.46|3515.46|3505.46|3515.53|3505.53|3511.46|3501.46|34
1621334520000|2021-05-18 10:42:00|3515.23|3505.23|3512.01|3502.01|3515.23|3505.23|3511.65|3501.65|36
1621334530000|2021-05-18 10:42:10|3511.96|3501.96|3513.87|3503.87|3514.1|3504.1|3511.7|3501.7|34
1621334540000|2021-05-18 10:42:20|3513.75|3503.75|3513.17|3503.17|3514.8|3504.8|3512.51|3502.51|36
1621334550000|2021-05-18 10:42:30|3513.2|3503.2|3513.36|3503.36|3513.67|3503.67|3513.2|3503.2|34
1621334560000|2021-05-18 10:42:40|3513.18|3503.18|3514.19|3504.19|3514.23|3504.23|3512.79|3502.79|35
1621334570000|2021-05-18 10:42:50|3514.05|3504.05|3512.64|3502.64|3514.05|3504.05|3512.55|3502.55|33
1621334580000|2021-05-18 10:43:00|3512.51|3502.51|3513.3|3503.3|3513.4|3503.4|3511.86|3501.86|31
1621334590000|2021-05-18 10:43:10|3513.2|3503.2|3511.25|3501.25|3513.2|3503.2|3511.19|3501.19|33
1621334600000|2021-05-18 10:43:20|3511.28|3501.28|3510.48|3500.48|3512.04|3502.04|3510.31|3500.31|33
1621334610000|2021-05-18 10:43:30|3510.47|3500.47|3510.85|3500.85|3511.68|3501.68|3510.21|3500.21|31
1621334620000|2021-05-18 10:43:40|3510.89|3500.89|3509.48|3499.48|3510.89|3500.89|3509.35|3499.35|28
1621334630000|2021-05-18 10:43:50|3509.49|3499.49|3509.52|3499.52|3509.52|3499.52|3509.43|3499.43|24
1621334640000|2021-05-18 10:44:00|3509.55|3499.55|3511.14|3501.14|3512.08|3502.08|3509.55|3499.55|32
1621334650000|2021-05-18 10:44:10|3510.67|3500.67|3509.92|3499.92|3511.05|3501.05|3509.57|3499.57|35
1621334660000|2021-05-18 10:44:20|3510.06|3500.06|3511.85|3501.85|3511.87|3501.87|3510.06|3500.06|34
1621334670000|2021-05-18 10:44:30|3511.79|3501.79|3511.96|3501.96|3512.4|3502.4|3511.49|3501.49|29
1621334680000|2021-05-18 10:44:40|3511.97|3501.97|3513.46|3503.46|3514.02|3504.02|3511.97|3501.97|31
1621334690000|2021-05-18 10:44:50|3513.61|3503.61|3513.4|3503.4|3513.65|3503.65|3512.33|3502.33|32
1621334700000|2021-05-18 10:45:00|3513.43|3503.43|3513.52|3503.52|3513.84|3503.84|3512.94|3502.94|31
1621334710000|2021-05-18 10:45:10|3513.54|3503.54|3513.62|3503.62|3514.01|3504.01|3513.36|3503.36|29
1621334720000|2021-05-18 10:45:20|3513.47|3503.47|3512.44|3502.44|3514.05|3504.05|3512.42|3502.42|34
1621334730000|2021-05-18 10:45:30|3511.81|3501.81|3510.18|3500.18|3512.09|3502.09|3510.14|3500.14|36
1621334740000|2021-05-18 10:45:40|3509.67|3499.67|3511.23|3501.23|3513.08|3503.08|3509.67|3499.67|37
1621334750000|2021-05-18 10:45:50|3511.22|3501.22|3510.08|3500.08|3511.22|3501.22|3510.08|3500.08|37
1621334760000|2021-05-18 10:46:00|3510.03|3500.03|3509.06|3499.06|3510.03|3500.03|3508.95|3498.95|33
1621334770000|2021-05-18 10:46:10|3509.08|3499.08|3510.14|3500.14|3510.14|3500.14|3509.06|3499.06|16
1621334780000|2021-05-18 10:46:20|3510.64|3500.64|3509.67|3499.67|3511.02|3501.02|3509.4|3499.4|34
1621334790000|2021-05-18 10:46:30|3509.6|3499.6|3509.03|3499.03|3509.6|3499.6|3508.25|3498.25|32
1621334800000|2021-05-18 10:46:40|3508.82|3498.82|3508.67|3498.67|3509.19|3499.19|3508.67|3498.67|30
1621334810000|2021-05-18 10:46:50|3508.73|3498.73|3508.23|3498.23|3508.8|3498.8|3508.22|3498.22|24
1621334820000|2021-05-18 10:47:00|3508.22|3498.22|3506.55|3496.55|3508.22|3498.22|3506.55|3496.55|32
1621334830000|2021-05-18 10:47:10|3506.37|3496.37|3508.4|3498.4|3508.42|3498.42|3506.31|3496.31|28
1621334840000|2021-05-18 10:47:20|3508.39|3498.39|3507.9|3497.9|3508.39|3498.39|3507.66|3497.66|28
1621334850000|2021-05-18 10:47:30|3507.89|3497.89|3508.23|3498.23|3508.23|3498.23|3507.66|3497.66|25
1621334860000|2021-05-18 10:47:40|3508.92|3498.92|3507.63|3497.63|3509.05|3499.05|3507.25|3497.25|35
1621334870000|2021-05-18 10:47:50|3507.57|3497.57|3507.37|3497.37|3507.57|3497.57|3507.26|3497.26|17
1621334880000|2021-05-18 10:48:00|3507.41|3497.41|3508.65|3498.65|3508.74|3498.74|3507.33|3497.33|23
1621334890000|2021-05-18 10:48:10|3508.76|3498.76|3509.28|3499.28|3509.69|3499.69|3508.57|3498.57|31
1621334900000|2021-05-18 10:48:20|3509.27|3499.27|3507.95|3497.95|3509.27|3499.27|3507.93|3497.93|33
1621334910000|2021-05-18 10:48:30|3508.02|3498.02|3506.92|3496.92|3508.04|3498.04|3506.45|3496.45|36
1621334920000|2021-05-18 10:48:40|3506.87|3496.87|3508.38|3498.38|3508.58|3498.58|3506.87|3496.87|29
1621334930000|2021-05-18 10:48:50|3508.31|3498.31|3508.13|3498.13|3508.84|3498.84|3507.92|3497.92|33
1621334940000|2021-05-18 10:49:00|3508.12|3498.12|3507.08|3497.08|3508.12|3498.12|3506.9|3496.9|31
1621334950000|2021-05-18 10:49:10|3507.03|3497.03|3506.61|3496.61|3507.03|3497.03|3505.62|3495.62|32
1621334960000|2021-05-18 10:49:20|3506.6|3496.6|3507.05|3497.05|3507.73|3497.73|3506.56|3496.56|32
1621334970000|2021-05-18 10:49:30|3507.01|3497.01|3504.41|3494.41|3507.01|3497.01|3504.41|3494.41|37
1621334980000|2021-05-18 10:49:40|3504.48|3494.48|3503.13|3493.13|3504.56|3494.56|3502.99|3492.99|37
1621334990000|2021-05-18 10:49:50|3503.27|3493.27|3502.93|3492.93|3504.66|3494.66|3502.93|3492.93|33
1621335000000|2021-05-18 10:50:00|3502.55|3492.55|3502.69|3492.69|3502.96|3492.96|3502.17|3492.17|33
1621335010000|2021-05-18 10:50:10|3502.77|3492.77|3505.98|3495.98|3508.22|3498.22|3502.76|3492.76|37
1621335020000|2021-05-18 10:50:20|3506.31|3496.31|3503.18|3493.18|3506.54|3496.54|3502.86|3492.86|39
1621335030000|2021-05-18 10:50:30|3503.14|3493.14|3502.51|3492.51|3504.04|3494.04|3502.21|3492.21|39
1621335040000|2021-05-18 10:50:40|3502.5|3492.5|3500.8|3490.8|3503.19|3493.19|3500.8|3490.8|34
1621335050000|2021-05-18 10:50:50|3500.77|3490.77|3500.5|3490.5|3501.71|3491.71|3500.5|3490.5|33
1621335060000|2021-05-18 10:51:00|3500.45|3490.45|3500.91|3490.91|3501.78|3491.78|3500.44|3490.44|35
1621335070000|2021-05-18 10:51:10|3500.89|3490.89|3502.61|3492.61|3502.89|3492.89|3500.89|3490.89|32
1621335080000|2021-05-18 10:51:20|3502.65|3492.65|3502.76|3492.76|3504.11|3494.11|3502.58|3492.58|38
1621335090000|2021-05-18 10:51:30|3502.74|3492.74|3501.84|3491.84|3502.74|3492.74|3501.64|3491.64|30
1621335100000|2021-05-18 10:51:40|3501.99|3491.99|3504.45|3494.45|3504.45|3494.45|3501.95|3491.95|39
1621335110000|2021-05-18 10:51:50|3504.34|3494.34|3502.57|3492.57|3505.8|3495.8|3502.31|3492.31|37
1621335120000|2021-05-18 10:52:00|3502.44|3492.44|3501.89|3491.89|3502.51|3492.51|3501.7|3491.7|30
1621335130000|2021-05-18 10:52:10|3501.95|3491.95|3502.36|3492.36|3502.52|3492.52|3501.69|3491.69|34
1621335140000|2021-05-18 10:52:20|3502.38|3492.38|3503.81|3493.81|3504.9|3494.9|3502.38|3492.38|36
1621335150000|2021-05-18 10:52:30|3503.79|3493.79|3503.03|3493.03|3505.06|3495.06|3503.02|3493.02|38
1621335160000|2021-05-18 10:52:40|3503.12|3493.12|3502.36|3492.36|3503.19|3493.19|3502.21|3492.21|25
1621335170000|2021-05-18 10:52:50|3502.35|3492.35|3503.9|3493.9|3504.26|3494.26|3502.32|3492.32|31
1621335180000|2021-05-18 10:53:00|3503.92|3493.92|3506.16|3496.16|3506.64|3496.64|3503.92|3493.92|36
1621335190000|2021-05-18 10:53:10|3506|3496|3505.41|3495.41|3506.77|3496.77|3505.37|3495.37|33
1621335200000|2021-05-18 10:53:20|3505.38|3495.38|3506.04|3496.04|3506.04|3496.04|3505.28|3495.28|33
1621335210000|2021-05-18 10:53:30|3505.97|3495.97|3505.88|3495.88|3507.51|3497.51|3505.81|3495.81|33
1621335220000|2021-05-18 10:53:40|3505.77|3495.77|3505.25|3495.25|3505.89|3495.89|3505.16|3495.16|31
1621335230000|2021-05-18 10:53:50|3505.34|3495.34|3505.62|3495.62|3505.62|3495.62|3505.16|3495.16|25
1621335240000|2021-05-18 10:54:00|3505.64|3495.64|3506.48|3496.48|3506.63|3496.63|3505.37|3495.37|31
1621335250000|2021-05-18 10:54:10|3506.47|3496.47|3503.93|3493.93|3506.47|3496.47|3502.57|3492.57|38
1621335260000|2021-05-18 10:54:20|3503.91|3493.91|3504.63|3494.63|3504.66|3494.66|3503.26|3493.26|38
1621335270000|2021-05-18 10:54:30|3504.6|3494.6|3503.39|3493.39|3505.67|3495.67|3503.39|3493.39|38
1621335280000|2021-05-18 10:54:40|3503.25|3493.25|3503.4|3493.4|3503.58|3493.58|3502.84|3492.84|36
1621335290000|2021-05-18 10:54:50|3503.42|3493.42|3504.99|3494.99|3505.07|3495.07|3503.42|3493.42|36
1621335300000|2021-05-18 10:55:00|3504.98|3494.98|3505.52|3495.52|3505.67|3495.67|3504.98|3494.98|30
1621335310000|2021-05-18 10:55:10|3505.74|3495.74|3507.94|3497.94|3508.12|3498.12|3505.71|3495.71|38
1621335320000|2021-05-18 10:55:20|3507.99|3497.99|3507.87|3497.87|3508.16|3498.16|3507.72|3497.72|21
1621335330000|2021-05-18 10:55:30|3507.88|3497.88|3510.42|3500.42|3510.9|3500.9|3507.86|3497.86|38
1621335340000|2021-05-18 10:55:40|3510.35|3500.35|3511.39|3501.39|3511.52|3501.52|3510.18|3500.18|31
1621335350000|2021-05-18 10:55:50|3511.36|3501.36|3511.59|3501.59|3511.74|3501.74|3511.33|3501.33|32
1621335360000|2021-05-18 10:56:00|3511.13|3501.13|3510.99|3500.99|3511.32|3501.32|3510.93|3500.93|31
1621335370000|2021-05-18 10:56:10|3511|3501|3509.06|3499.06|3511.15|3501.15|3509.05|3499.05|33
1621335380000|2021-05-18 10:56:20|3509.1|3499.1|3507.29|3497.29|3509.28|3499.28|3505.99|3495.99|38
1621335390000|2021-05-18 10:56:30|3507.22|3497.22|3509.88|3499.88|3510.87|3500.87|3507.22|3497.22|39
1621335400000|2021-05-18 10:56:40|3509.84|3499.84|3508.51|3498.51|3509.9|3499.9|3508.41|3498.41|33
1621335410000|2021-05-18 10:56:50|3508.53|3498.53|3510.42|3500.42|3510.56|3500.56|3508.53|3498.53|32
1621335420000|2021-05-18 10:57:00|3510.32|3500.32|3509.87|3499.87|3510.4|3500.4|3509.67|3499.67|35
1621335430000|2021-05-18 10:57:10|3509.94|3499.94|3507.14|3497.14|3509.94|3499.94|3507.1|3497.1|32
1621335440000|2021-05-18 10:57:20|3507.15|3497.15|3510.19|3500.19|3510.19|3500.19|3507.06|3497.06|37
1621335450000|2021-05-18 10:57:30|3510.15|3500.15|3508.62|3498.62|3510.23|3500.23|3508.51|3498.51|35
1621335460000|2021-05-18 10:57:40|3508.63|3498.63|3508.44|3498.44|3508.63|3498.63|3508.44|3498.44|25
1621335470000|2021-05-18 10:57:50|3508.53|3498.53|3510.42|3500.42|3510.55|3500.55|3508.48|3498.48|39
1621335480000|2021-05-18 10:58:00|3510.43|3500.43|3508.27|3498.27|3510.43|3500.43|3507.92|3497.92|34
1621335490000|2021-05-18 10:58:10|3508.26|3498.26|3510.46|3500.46|3510.62|3500.62|3508.26|3498.26|33
1621335500000|2021-05-18 10:58:20|3510.62|3500.62|3510.36|3500.36|3510.62|3500.62|3509.92|3499.92|27
1621335510000|2021-05-18 10:58:30|3510.35|3500.35|3511.21|3501.21|3511.28|3501.28|3509.79|3499.79|32
1621335520000|2021-05-18 10:58:40|3511.08|3501.08|3511.43|3501.43|3511.43|3501.43|3509.43|3499.43|33
1621335530000|2021-05-18 10:58:50|3511.5|3501.5|3511.94|3501.94|3512.07|3502.07|3511.5|3501.5|30
1621335540000|2021-05-18 10:59:00|3511.96|3501.96|3513.2|3503.2|3514.78|3504.78|3511.96|3501.96|34
1621335550000|2021-05-18 10:59:10|3513.29|3503.29|3516.43|3506.43|3516.66|3506.66|3512.92|3502.92|39
1621335560000|2021-05-18 10:59:20|3515.65|3505.65|3516.15|3506.15|3516.57|3506.57|3515.6|3505.6|38
1621335570000|2021-05-18 10:59:30|3516.14|3506.14|3516.13|3506.13|3516.65|3506.65|3515.7|3505.7|36
1621335580000|2021-05-18 10:59:40|3515.98|3505.98|3518.54|3508.54|3518.54|3508.54|3515.87|3505.87|32
1621335590000|2021-05-18 10:59:50|3518.14|3508.14|3519.18|3509.18|3519.19|3509.19|3518.09|3508.09|39
1621335600000|2021-05-18 11:00:00|3519.4|3509.4|3522.31|3512.31|3523.03|3513.03|3519.4|3509.4|38
1621335610000|2021-05-18 11:00:10|3522.32|3512.32|3522.74|3512.74|3522.95|3512.95|3522.31|3512.31|33
1621335620000|2021-05-18 11:00:20|3522.75|3512.75|3522.97|3512.97|3523.76|3513.76|3522.42|3512.42|37
1621335630000|2021-05-18 11:00:30|3522.85|3512.85|3522.74|3512.74|3523.25|3513.25|3522.74|3512.74|31
1621335640000|2021-05-18 11:00:40|3522.73|3512.73|3522.69|3512.69|3523.2|3513.2|3522.5|3512.5|31
1621335650000|2021-05-18 11:00:50|3522.76|3512.76|3521.67|3511.67|3522.76|3512.76|3521.48|3511.48|37
1621335660000|2021-05-18 11:01:00|3521.18|3511.18|3516.53|3506.53|3521.18|3511.18|3516.4|3506.4|38
1621335670000|2021-05-18 11:01:10|3516.45|3506.45|3516.3|3506.3|3517.33|3507.33|3516.17|3506.17|33
1621335680000|2021-05-18 11:01:20|3515.82|3505.82|3515.27|3505.27|3515.88|3505.88|3515.22|3505.22|33
1621335690000|2021-05-18 11:01:30|3515.45|3505.45|3514.49|3504.49|3515.45|3505.45|3514|3504|36
1621335700000|2021-05-18 11:01:40|3514.89|3504.89|3514.96|3504.96|3517.79|3507.79|3514.82|3504.82|39
1621335710000|2021-05-18 11:01:50|3514.84|3504.84|3514.2|3504.2|3514.89|3504.89|3513.89|3503.89|34
1621335720000|2021-05-18 11:02:00|3514.37|3504.37|3515.13|3505.13|3515.14|3505.14|3514.37|3504.37|22
1621335730000|2021-05-18 11:02:10|3514.69|3504.69|3514.83|3504.83|3514.97|3504.97|3514.57|3504.57|34
1621335740000|2021-05-18 11:02:20|3514.86|3504.86|3514.59|3504.59|3514.86|3504.86|3514.53|3504.53|28
1621335750000|2021-05-18 11:02:30|3514.61|3504.61|3517.85|3507.85|3518.38|3508.38|3513.34|3503.34|40
1621335760000|2021-05-18 11:02:40|3517.88|3507.88|3517.76|3507.76|3518.66|3508.66|3515.9|3505.9|38
1621335770000|2021-05-18 11:02:50|3517.75|3507.75|3515.33|3505.33|3517.78|3507.78|3515.28|3505.28|34
1621335780000|2021-05-18 11:03:00|3515.28|3505.28|3515.16|3505.16|3515.38|3505.38|3514.81|3504.81|33
1621335790000|2021-05-18 11:03:10|3515.28|3505.28|3514.92|3504.92|3515.99|3505.99|3514.92|3504.92|37
1621335800000|2021-05-18 11:03:20|3515.16|3505.16|3515.88|3505.88|3518.4|3508.4|3515.16|3505.16|38
1621335810000|2021-05-18 11:03:30|3515.82|3505.82|3516.28|3506.28|3516.69|3506.69|3515.42|3505.42|34
1621335820000|2021-05-18 11:03:40|3516.27|3506.27|3515.1|3505.1|3516.27|3506.27|3515.04|3505.04|33
1621335830000|2021-05-18 11:03:50|3515.15|3505.15|3514.05|3504.05|3515.22|3505.22|3514.05|3504.05|31
1621335840000|2021-05-18 11:04:00|3514.03|3504.03|3513|3503|3514.39|3504.39|3512.85|3502.85|36
1621335850000|2021-05-18 11:04:10|3512.46|3502.46|3510.37|3500.37|3512.78|3502.78|3510.08|3500.08|36
1621335860000|2021-05-18 11:04:20|3510.39|3500.39|3510.13|3500.13|3510.68|3500.68|3509.75|3499.75|34
1621335870000|2021-05-18 11:04:30|3510.19|3500.19|3510.5|3500.5|3511.12|3501.12|3510.18|3500.18|34
1621335880000|2021-05-18 11:04:40|3510.56|3500.56|3516.32|3506.32|3517.09|3507.09|3510.56|3500.56|39
1621335890000|2021-05-18 11:04:50|3516.29|3506.29|3514.56|3504.56|3516.29|3506.29|3513.7|3503.7|39
1621335900000|2021-05-18 11:05:00|3514.6|3504.6|3515.1|3505.1|3515.45|3505.45|3513.81|3503.81|37
1621335910000|2021-05-18 11:05:10|3514.69|3504.69|3513.54|3503.54|3515.53|3505.53|3512.4|3502.4|38
1621335920000|2021-05-18 11:05:20|3512.83|3502.83|3512.95|3502.95|3513.71|3503.71|3511.88|3501.88|36
1621335930000|2021-05-18 11:05:30|3512.83|3502.83|3511.82|3501.82|3514.53|3504.53|3511.8|3501.8|35
1621335940000|2021-05-18 11:05:40|3511.65|3501.65|3511.69|3501.69|3512.16|3502.16|3511.63|3501.63|25
1621335950000|2021-05-18 11:05:50|3511.7|3501.7|3511.76|3501.76|3512.07|3502.07|3511.67|3501.67|30
1621335960000|2021-05-18 11:06:00|3511.71|3501.71|3511.85|3501.85|3512.49|3502.49|3511.18|3501.18|31
1621335970000|2021-05-18 11:06:10|3511.84|3501.84|3511.08|3501.08|3511.91|3501.91|3510.96|3500.96|36
1621335980000|2021-05-18 11:06:20|3511.11|3501.11|3509.87|3499.87|3511.15|3501.15|3509.65|3499.65|37
1621335990000|2021-05-18 11:06:30|3509.84|3499.84|3508.88|3498.88|3509.84|3499.84|3507.65|3497.65|33
1621336000000|2021-05-18 11:06:40|3508.85|3498.85|3508.49|3498.49|3509.41|3499.41|3508.42|3498.42|37
1621336010000|2021-05-18 11:06:50|3508.48|3498.48|3507.41|3497.41|3508.48|3498.48|3506.83|3496.83|35
1621336020000|2021-05-18 11:07:00|3507.43|3497.43|3506.52|3496.52|3507.75|3497.75|3506.47|3496.47|30
1621336030000|2021-05-18 11:07:10|3506.59|3496.59|3506.3|3496.3|3507.01|3497.01|3506.3|3496.3|30
1621336040000|2021-05-18 11:07:20|3506.25|3496.25|3505.66|3495.66|3506.29|3496.29|3505.26|3495.26|35
1621336050000|2021-05-18 11:07:30|3505.8|3495.8|3508.09|3498.09|3508.2|3498.2|3505.48|3495.48|34
1621336060000|2021-05-18 11:07:40|3508.05|3498.05|3508.51|3498.51|3508.62|3498.62|3508.01|3498.01|22
1621336070000|2021-05-18 11:07:50|3508.47|3498.47|3506.75|3496.75|3508.47|3498.47|3506.61|3496.61|36
1621336080000|2021-05-18 11:08:00|3506.74|3496.74|3507.11|3497.11|3508.21|3498.21|3506.33|3496.33|38
1621336090000|2021-05-18 11:08:10|3506.94|3496.94|3507.77|3497.77|3508.62|3498.62|3506.94|3496.94|34
1621336100000|2021-05-18 11:08:20|3507.63|3497.63|3507.95|3497.95|3508.82|3498.82|3507.63|3497.63|27
1621336110000|2021-05-18 11:08:30|3508|3498|3507.94|3497.94|3508.07|3498.07|3507.61|3497.61|35
1621336120000|2021-05-18 11:08:40|3508.02|3498.02|3508.14|3498.14|3508.14|3498.14|3507.65|3497.65|34
1621336130000|2021-05-18 11:08:50|3508.13|3498.13|3506.53|3496.53|3508.13|3498.13|3506.21|3496.21|33
1621336140000|2021-05-18 11:09:00|3506.57|3496.57|3508.08|3498.08|3508.1|3498.1|3506.57|3496.57|37
1621336150000|2021-05-18 11:09:10|3507.96|3497.96|3508.7|3498.7|3511.05|3501.05|3507.96|3497.96|34
1621336160000|2021-05-18 11:09:20|3508.75|3498.75|3508.86|3498.86|3509.67|3499.67|3508.65|3498.65|31
1621336170000|2021-05-18 11:09:30|3509.06|3499.06|3508.47|3498.47|3509.27|3499.27|3508.4|3498.4|31
1621336180000|2021-05-18 11:09:40|3508.53|3498.53|3508.31|3498.31|3509.78|3499.78|3508.31|3498.31|34
1621336190000|2021-05-18 11:09:50|3508.11|3498.11|3507.38|3497.38|3508.11|3498.11|3507.24|3497.24|35
1621336200000|2021-05-18 11:10:00|3507.54|3497.54|3507.95|3497.95|3507.95|3497.95|3507.11|3497.11|35
1621336210000|2021-05-18 11:10:10|3507.93|3497.93|3508.06|3498.06|3509.17|3499.17|3507.93|3497.93|34
1621336220000|2021-05-18 11:10:20|3507.88|3497.88|3507.83|3497.83|3508.24|3498.24|3507.54|3497.54|38
1621336230000|2021-05-18 11:10:30|3507.4|3497.4|3507.34|3497.34|3507.65|3497.65|3506.98|3496.98|34
1621336240000|2021-05-18 11:10:40|3507.35|3497.35|3508.82|3498.82|3508.82|3498.82|3506.9|3496.9|36
1621336250000|2021-05-18 11:10:50|3508.51|3498.51|3505.88|3495.88|3508.51|3498.51|3505.84|3495.84|36
1621336260000|2021-05-18 11:11:00|3506|3496|3506.78|3496.78|3507|3497|3506|3496|34
1621336270000|2021-05-18 11:11:10|3506.92|3496.92|3506.73|3496.73|3506.92|3496.92|3506.1|3496.1|29
1621336280000|2021-05-18 11:11:20|3506.74|3496.74|3505.81|3495.81|3506.74|3496.74|3505.77|3495.77|33
1621336290000|2021-05-18 11:11:30|3505.82|3495.82|3504.74|3494.74|3505.82|3495.82|3504.51|3494.51|29
1621336300000|2021-05-18 11:11:40|3504.99|3494.99|3505.28|3495.28|3506.18|3496.18|3504.99|3494.99|36
1621336310000|2021-05-18 11:11:50|3505.35|3495.35|3505.94|3495.94|3505.94|3495.94|3504.82|3494.82|37
1621336320000|2021-05-18 11:12:00|3505.79|3495.79|3506.11|3496.11|3506.14|3496.14|3504.93|3494.93|36
1621336330000|2021-05-18 11:12:10|3506.08|3496.08|3505.59|3495.59|3506.27|3496.27|3505.39|3495.39|35
1621336340000|2021-05-18 11:12:20|3505.64|3495.64|3505.41|3495.41|3505.76|3495.76|3505.25|3495.25|22
1621336350000|2021-05-18 11:12:30|3505.35|3495.35|3505.6|3495.6|3505.95|3495.95|3505.1|3495.1|29
1621336360000|2021-05-18 11:12:40|3505.67|3495.67|3505.04|3495.04|3505.73|3495.73|3505.04|3495.04|33
1621336370000|2021-05-18 11:12:50|3505.03|3495.03|3503.52|3493.52|3505.07|3495.07|3503.52|3493.52|30
1621336380000|2021-05-18 11:13:00|3503.53|3493.53|3500.86|3490.86|3504.16|3494.16|3500.86|3490.86|39
1621336390000|2021-05-18 11:13:10|3500.77|3490.77|3502.84|3492.84|3503.37|3493.37|3500.74|3490.74|39
1621336400000|2021-05-18 11:13:20|3502.86|3492.86|3502.89|3492.89|3503.23|3493.23|3502.77|3492.77|28
1621336410000|2021-05-18 11:13:30|3502.76|3492.76|3502.66|3492.66|3502.82|3492.82|3502.46|3492.46|27
1621336420000|2021-05-18 11:13:40|3502.67|3492.67|3503.6|3493.6|3503.74|3493.74|3502.52|3492.52|36
1621336430000|2021-05-18 11:13:50|3503.8|3493.8|3504.82|3494.82|3505.28|3495.28|3503.8|3493.8|38
1621336440000|2021-05-18 11:14:00|3504.81|3494.81|3506.2|3496.2|3506.75|3496.75|3504.81|3494.81|35
1621336450000|2021-05-18 11:14:10|3506.08|3496.08|3506.21|3496.21|3506.51|3496.51|3505.96|3495.96|32
1621336460000|2021-05-18 11:14:20|3506.22|3496.22|3506.15|3496.15|3506.94|3496.94|3506.1|3496.1|35
1621336470000|2021-05-18 11:14:30|3506.23|3496.23|3507.44|3497.44|3507.51|3497.51|3506.11|3496.11|24
1621336480000|2021-05-18 11:14:40|3507.46|3497.46|3507.35|3497.35|3507.95|3497.95|3507.3|3497.3|30
1621336490000|2021-05-18 11:14:50|3507.34|3497.34|3506.49|3496.49|3507.48|3497.48|3506.49|3496.49|31
1621336500000|2021-05-18 11:15:00|3506.63|3496.63|3507.59|3497.59|3507.6|3497.6|3506.46|3496.46|37
1621336510000|2021-05-18 11:15:10|3507.68|3497.68|3506.54|3496.54|3509.62|3499.62|3506.52|3496.52|38
1621336520000|2021-05-18 11:15:20|3506.45|3496.45|3505.72|3495.72|3507.15|3497.15|3505.28|3495.28|35
1621336530000|2021-05-18 11:15:30|3505.59|3495.59|3503.77|3493.77|3506.17|3496.17|3503.63|3493.63|33
1621336540000|2021-05-18 11:15:40|3503.79|3493.79|3502.16|3492.16|3503.88|3493.88|3501.81|3491.81|33
1621336550000|2021-05-18 11:15:50|3502.48|3492.48|3501.15|3491.15|3502.49|3492.49|3501.12|3491.12|38
1621336560000|2021-05-18 11:16:00|3501.03|3491.03|3501.52|3491.52|3501.52|3491.52|3498.93|3488.93|39
1621336570000|2021-05-18 11:16:10|3501.55|3491.55|3502.38|3492.38|3502.44|3492.44|3501.38|3491.38|34
1621336580000|2021-05-18 11:16:20|3502.39|3492.39|3502.17|3492.17|3503.86|3493.86|3501.99|3491.99|35
1621336590000|2021-05-18 11:16:30|3502.31|3492.31|3500.85|3490.85|3502.47|3492.47|3500.82|3490.82|37
1621336600000|2021-05-18 11:16:40|3500.84|3490.84|3503.48|3493.48|3503.74|3493.74|3500.8|3490.8|34
1621336610000|2021-05-18 11:16:50|3503.61|3493.61|3503.18|3493.18|3504.29|3494.29|3502.64|3492.64|39
1621336620000|2021-05-18 11:17:00|3503.33|3493.33|3502.38|3492.38|3503.46|3493.46|3502.3|3492.3|34
1621336630000|2021-05-18 11:17:10|3501.9|3491.9|3503.8|3493.8|3504.42|3494.42|3501.47|3491.47|34
1621336640000|2021-05-18 11:17:20|3503.75|3493.75|3504.06|3494.06|3505.18|3495.18|3503.09|3493.09|40
1621336650000|2021-05-18 11:17:30|3504|3494|3505.18|3495.18|3505.36|3495.36|3503.1|3493.1|34
1621336660000|2021-05-18 11:17:40|3505.16|3495.16|3504.67|3494.67|3505.21|3495.21|3502.93|3492.93|34
1621336670000|2021-05-18 11:17:50|3504.66|3494.66|3505.89|3495.89|3506.24|3496.24|3504.66|3494.66|34
1621336680000|2021-05-18 11:18:00|3505.78|3495.78|3505.84|3495.84|3506.02|3496.02|3505.73|3495.73|19
1621336690000|2021-05-18 11:18:10|3505.94|3495.94|3505.53|3495.53|3506.06|3496.06|3505.53|3495.53|23
1621336700000|2021-05-18 11:18:20|3505.48|3495.48|3506.67|3496.67|3507.11|3497.11|3505.22|3495.22|34
1621336710000|2021-05-18 11:18:30|3506.24|3496.24|3508.57|3498.57|3508.63|3498.63|3506.24|3496.24|37
1621336720000|2021-05-18 11:18:40|3508.48|3498.48|3514.28|3504.28|3514.6|3504.6|3508.03|3498.03|38
1621336730000|2021-05-18 11:18:50|3514.36|3504.36|3515.35|3505.35|3516.37|3506.37|3514.36|3504.36|38
1621336740000|2021-05-18 11:19:00|3515.4|3505.4|3515.71|3505.71|3517.93|3507.93|3515.4|3505.4|39
1621336750000|2021-05-18 11:19:10|3515.49|3505.49|3517.58|3507.58|3518.03|3508.03|3515.2|3505.2|39
1621336760000|2021-05-18 11:19:20|3517.44|3507.44|3515.57|3505.57|3518.07|3508.07|3515.32|3505.32|38
1621336770000|2021-05-18 11:19:30|3515.49|3505.49|3517.51|3507.51|3517.51|3507.51|3515.28|3505.28|30
1621336780000|2021-05-18 11:19:40|3517.48|3507.48|3516.62|3506.62|3517.48|3507.48|3515.95|3505.95|33
1621336790000|2021-05-18 11:19:50|3516.15|3506.15|3512.22|3502.22|3516.63|3506.63|3511.89|3501.89|39
1621336800000|2021-05-18 11:20:00|3511.99|3501.99|3511.25|3501.25|3512.07|3502.07|3510.23|3500.23|34
1621336810000|2021-05-18 11:20:10|3511.31|3501.31|3509.21|3499.21|3511.31|3501.31|3509.06|3499.06|38
1621336820000|2021-05-18 11:20:20|3509.2|3499.2|3509.8|3499.8|3509.88|3499.88|3508.49|3498.49|40
1621336830000|2021-05-18 11:20:30|3509.72|3499.72|3510.76|3500.76|3511.29|3501.29|3508.63|3498.63|36
1621336840000|2021-05-18 11:20:40|3510.85|3500.85|3509.93|3499.93|3510.94|3500.94|3509.16|3499.16|34
1621336850000|2021-05-18 11:20:50|3510.16|3500.16|3508.35|3498.35|3510.51|3500.51|3507.54|3497.54|38
1621336860000|2021-05-18 11:21:00|3507.93|3497.93|3507.07|3497.07|3508.08|3498.08|3505.06|3495.06|37
1621336870000|2021-05-18 11:21:10|3507.43|3497.43|3505.24|3495.24|3507.52|3497.52|3505|3495|38
1621336880000|2021-05-18 11:21:20|3505.28|3495.28|3504.2|3494.2|3505.31|3495.31|3502.84|3492.84|37
1621336890000|2021-05-18 11:21:30|3504.49|3494.49|3504.82|3494.82|3505.21|3495.21|3503.81|3493.81|32
1621336900000|2021-05-18 11:21:40|3504.84|3494.84|3504.25|3494.25|3504.87|3494.87|3503.95|3493.95|25
1621336910000|2021-05-18 11:21:50|3504.64|3494.64|3501.77|3491.77|3505.18|3495.18|3501.44|3491.44|34
1621336920000|2021-05-18 11:22:00|3501.6|3491.6|3501.84|3491.84|3502.96|3492.96|3501.56|3491.56|31
1621336930000|2021-05-18 11:22:10|3501.7|3491.7|3501.99|3491.99|3502.04|3492.04|3501.59|3491.59|31
1621336940000|2021-05-18 11:22:20|3501.98|3491.98|3504.51|3494.51|3504.51|3494.51|3501.88|3491.88|30
1621336950000|2021-05-18 11:22:30|3505.25|3495.25|3505.35|3495.35|3506.75|3496.75|3504.72|3494.72|39
1621336960000|2021-05-18 11:22:40|3505.28|3495.28|3505.83|3495.83|3505.83|3495.83|3504.99|3494.99|33
1621336970000|2021-05-18 11:22:50|3505.98|3495.98|3504.82|3494.82|3507.59|3497.59|3504.81|3494.81|34
1621336980000|2021-05-18 11:23:00|3504.96|3494.96|3504.33|3494.33|3505.03|3495.03|3504.11|3494.11|30
1621336990000|2021-05-18 11:23:10|3504.41|3494.41|3504.81|3494.81|3505.16|3495.16|3504.41|3494.41|34
1621337000000|2021-05-18 11:23:20|3504.66|3494.66|3506.16|3496.16|3506.16|3496.16|3504.49|3494.49|31
1621337010000|2021-05-18 11:23:30|3506.18|3496.18|3506.76|3496.76|3507.43|3497.43|3506.03|3496.03|32
1621337020000|2021-05-18 11:23:40|3506.94|3496.94|3507.42|3497.42|3508.43|3498.43|3506.88|3496.88|34
1621337030000|2021-05-18 11:23:50|3507.46|3497.46|3506.18|3496.18|3507.82|3497.82|3506.09|3496.09|29
1621337040000|2021-05-18 11:24:00|3506.2|3496.2|3505.52|3495.52|3506.23|3496.23|3504.59|3494.59|28
1621337050000|2021-05-18 11:24:10|3505.5|3495.5|3503.72|3493.72|3505.5|3495.5|3503.72|3493.72|30
1621337060000|2021-05-18 11:24:20|3503.93|3493.93|3503.12|3493.12|3503.93|3493.93|3502.89|3492.89|31
1621337070000|2021-05-18 11:24:30|3503|3493|3502.56|3492.56|3503.59|3493.59|3502.44|3492.44|32
1621337080000|2021-05-18 11:24:40|3502.59|3492.59|3502.4|3492.4|3502.66|3492.66|3502.3|3492.3|22
1621337090000|2021-05-18 11:24:50|3502.36|3492.36|3501.79|3491.79|3502.36|3492.36|3500.74|3490.74|35
1621337100000|2021-05-18 11:25:00|3501.81|3491.81|3501.84|3491.84|3501.93|3491.93|3501.7|3491.7|23
1621337110000|2021-05-18 11:25:10|3501.93|3491.93|3506.04|3496.04|3506.39|3496.39|3501.93|3491.93|36
1621337120000|2021-05-18 11:25:20|3506.05|3496.05|3505.37|3495.37|3506.55|3496.55|3504.73|3494.73|37
1621337130000|2021-05-18 11:25:30|3505.48|3495.48|3503.82|3493.82|3505.48|3495.48|3503.82|3493.82|33
1621337140000|2021-05-18 11:25:40|3503.81|3493.81|3504.14|3494.14|3504.14|3494.14|3502.51|3492.51|34
1621337150000|2021-05-18 11:25:50|3504.1|3494.1|3503.4|3493.4|3505.22|3495.22|3503.31|3493.31|33
1621337160000|2021-05-18 11:26:00|3503.43|3493.43|3502.63|3492.63|3503.43|3493.43|3502.39|3492.39|33
1621337170000|2021-05-18 11:26:10|3502.59|3492.59|3502.85|3492.85|3503.6|3493.6|3502.59|3492.59|30
1621337180000|2021-05-18 11:26:20|3502.89|3492.89|3501.87|3491.87|3503.07|3493.07|3501.78|3491.78|31
1621337190000|2021-05-18 11:26:30|3501.85|3491.85|3502.32|3492.32|3502.5|3492.5|3501.85|3491.85|21
1621337200000|2021-05-18 11:26:40|3502.45|3492.45|3503.8|3493.8|3504.01|3494.01|3502.35|3492.35|35
1621337210000|2021-05-18 11:26:50|3503.81|3493.81|3503.76|3493.76|3504.23|3494.23|3503.5|3493.5|36
1621337220000|2021-05-18 11:27:00|3503.69|3493.69|3505.17|3495.17|3505.68|3495.68|3503.47|3493.47|34
1621337230000|2021-05-18 11:27:10|3505.08|3495.08|3506.6|3496.6|3507.33|3497.33|3504.84|3494.84|37
1621337240000|2021-05-18 11:27:20|3506.62|3496.62|3507.29|3497.29|3507.54|3497.54|3505.25|3495.25|38
1621337250000|2021-05-18 11:27:30|3507.11|3497.11|3506.2|3496.2|3507.29|3497.29|3505.98|3495.98|38
1621337260000|2021-05-18 11:27:40|3506.3|3496.3|3507.75|3497.75|3508.23|3498.23|3506.24|3496.24|26
1621337270000|2021-05-18 11:27:50|3507.24|3497.24|3507.42|3497.42|3507.46|3497.46|3506.23|3496.23|37
1621337280000|2021-05-18 11:28:00|3507.41|3497.41|3509.91|3499.91|3511.25|3501.25|3507.41|3497.41|31
1621337290000|2021-05-18 11:28:10|3510.06|3500.06|3508.55|3498.55|3511.1|3501.1|3508.55|3498.55|37
1621337300000|2021-05-18 11:28:20|3508.51|3498.51|3508.36|3498.36|3510.49|3500.49|3508.36|3498.36|39
1621337310000|2021-05-18 11:28:30|3508.14|3498.14|3507.45|3497.45|3508.14|3498.14|3507.01|3497.01|33
1621337320000|2021-05-18 11:28:40|3507.26|3497.26|3508.35|3498.35|3508.51|3498.51|3507.22|3497.22|30
1621337330000|2021-05-18 11:28:50|3508.36|3498.36|3508.81|3498.81|3508.84|3498.84|3508.34|3498.34|24
1621337340000|2021-05-18 11:29:00|3508.75|3498.75|3509.26|3499.26|3509.48|3499.48|3508.45|3498.45|25
1621337350000|2021-05-18 11:29:10|3509.17|3499.17|3509.09|3499.09|3509.24|3499.24|3508.84|3498.84|30
1621337360000|2021-05-18 11:29:20|3509.11|3499.11|3509.07|3499.07|3511.3|3501.3|3509.07|3499.07|32
1621337370000|2021-05-18 11:29:30|3509.17|3499.17|3511.84|3501.84|3512.33|3502.33|3509.17|3499.17|36
1621337380000|2021-05-18 11:29:40|3511.62|3501.62|3513.43|3503.43|3513.51|3503.51|3511.62|3501.62|29
1621337390000|2021-05-18 11:29:50|3513.42|3503.42|3514.36|3504.36|3514.92|3504.92|3513.42|3503.42|39
1621337400000|2021-05-18 11:30:00|3514.29|3504.29|3513.63|3503.63|3515.12|3505.12|3513.36|3503.36|36
1621337410000|2021-05-18 11:30:10|3513.67|3503.67|3515.58|3505.58|3515.58|3505.58|3513.51|3503.51|32
1621337420000|2021-05-18 11:30:20|3515.5|3505.5|3516.77|3506.77|3516.78|3506.78|3515.45|3505.45|38
1621337430000|2021-05-18 11:30:30|3516.69|3506.69|3518.93|3508.93|3519.08|3509.08|3516.29|3506.29|32
1621337440000|2021-05-18 11:30:40|3519.03|3509.03|3521.03|3511.03|3522.07|3512.07|3517.92|3507.92|36
1621337450000|2021-05-18 11:30:50|3521.22|3511.22|3520.31|3510.31|3521.22|3511.22|3518.62|3508.62|37
1621337460000|2021-05-18 11:31:00|3520.43|3510.43|3517.05|3507.05|3520.78|3510.78|3517.05|3507.05|37
1621337470000|2021-05-18 11:31:10|3516.82|3506.82|3517.03|3507.03|3517.71|3507.71|3515.4|3505.4|37
1621337480000|2021-05-18 11:31:20|3516.89|3506.89|3518.66|3508.66|3518.66|3508.66|3516.55|3506.55|36
1621337490000|2021-05-18 11:31:30|3518.84|3508.84|3518.65|3508.65|3518.84|3508.84|3518.63|3508.63|28
1621337500000|2021-05-18 11:31:40|3518.69|3508.69|3517.15|3507.15|3518.78|3508.78|3517|3507|33
1621337510000|2021-05-18 11:31:50|3517.12|3507.12|3517.34|3507.34|3517.37|3507.37|3516.69|3506.69|32
1621337520000|2021-05-18 11:32:00|3517.33|3507.33|3517.54|3507.54|3517.54|3507.54|3517.19|3507.19|31
1621337530000|2021-05-18 11:32:10|3517.48|3507.48|3516.24|3506.24|3517.51|3507.51|3515.73|3505.73|40
1621337540000|2021-05-18 11:32:20|3516.31|3506.31|3516.71|3506.71|3517.02|3507.02|3515.63|3505.63|37
1621337550000|2021-05-18 11:32:30|3516.72|3506.72|3518.19|3508.19|3518.34|3508.34|3516.72|3506.72|32
1621337560000|2021-05-18 11:32:40|3518.55|3508.55|3521.22|3511.22|3521.72|3511.72|3518.55|3508.55|34
1621337570000|2021-05-18 11:32:50|3521.36|3511.36|3522.83|3512.83|3524.11|3514.11|3520.82|3510.82|36
1621337580000|2021-05-18 11:33:00|3522.61|3512.61|3524.66|3514.66|3524.66|3514.66|3521.47|3511.47|35
1621337590000|2021-05-18 11:33:10|3525.3|3515.3|3528.05|3518.05|3528.18|3518.18|3525.11|3515.11|37
1621337600000|2021-05-18 11:33:20|3528.09|3518.09|3528.34|3518.34|3528.38|3518.38|3527.37|3517.37|32
1621337610000|2021-05-18 11:33:30|3528.35|3518.35|3528.44|3518.44|3528.49|3518.49|3527.54|3517.54|37
1621337620000|2021-05-18 11:33:40|3528.45|3518.45|3527.65|3517.65|3528.51|3518.51|3527.46|3517.46|31
1621337630000|2021-05-18 11:33:50|3527.64|3517.64|3529.82|3519.82|3530.54|3520.54|3527.64|3517.64|38
1621337640000|2021-05-18 11:34:00|3530.33|3520.33|3530.44|3520.44|3530.65|3520.65|3529.82|3519.82|31
1621337650000|2021-05-18 11:34:10|3530.56|3520.56|3532.86|3522.86|3532.94|3522.94|3530.41|3520.41|39
1621337660000|2021-05-18 11:34:20|3532.85|3522.85|3530.13|3520.13|3532.96|3522.96|3530.13|3520.13|37
1621337670000|2021-05-18 11:34:30|3530.11|3520.11|3528.43|3518.43|3530.11|3520.11|3527.39|3517.39|34
1621337680000|2021-05-18 11:34:40|3528.88|3518.88|3531.01|3521.01|3531.7|3521.7|3528.69|3518.69|36
1621337690000|2021-05-18 11:34:50|3531.12|3521.12|3534.15|3524.15|3534.35|3524.35|3530.91|3520.91|38
1621337700000|2021-05-18 11:35:00|3534.12|3524.12|3537.43|3527.43|3537.43|3527.43|3533.45|3523.45|37
1621337710000|2021-05-18 11:35:10|3537.25|3527.25|3533.98|3523.98|3537.35|3527.35|3533.84|3523.84|38
1621337720000|2021-05-18 11:35:20|3533.32|3523.32|3533.7|3523.7|3535.18|3525.18|3532.73|3522.73|39
1621337730000|2021-05-18 11:35:30|3533.62|3523.62|3533.9|3523.9|3534.91|3524.91|3533.62|3523.62|38
1621337740000|2021-05-18 11:35:40|3533.75|3523.75|3533.83|3523.83|3533.83|3523.83|3532.39|3522.39|36
1621337750000|2021-05-18 11:35:50|3533.82|3523.82|3533.68|3523.68|3534|3524|3533.06|3523.06|35
1621337760000|2021-05-18 11:36:00|3533.54|3523.54|3532.4|3522.4|3533.62|3523.62|3530.6|3520.6|40
1621337770000|2021-05-18 11:36:10|3532.56|3522.56|3531.01|3521.01|3532.76|3522.76|3531.01|3521.01|36
1621337780000|2021-05-18 11:36:20|3530.91|3520.91|3530.77|3520.77|3530.91|3520.91|3528.71|3518.71|40
1621337790000|2021-05-18 11:36:30|3530.74|3520.74|3530.4|3520.4|3531.44|3521.44|3530.14|3520.14|38
1621337800000|2021-05-18 11:36:40|3530.41|3520.41|3530.79|3520.79|3531.4|3521.4|3529.85|3519.85|38
1621337810000|2021-05-18 11:36:50|3530.89|3520.89|3531.14|3521.14|3531.14|3521.14|3530.34|3520.34|35
1621337820000|2021-05-18 11:37:00|3531.07|3521.07|3532.18|3522.18|3532.28|3522.28|3531.07|3521.07|31
1621337830000|2021-05-18 11:37:10|3532.25|3522.25|3528.46|3518.46|3532.25|3522.25|3528.28|3518.28|37
1621337840000|2021-05-18 11:37:20|3528.91|3518.91|3528.33|3518.33|3528.91|3518.91|3527.55|3517.55|38
1621337850000|2021-05-18 11:37:30|3528.44|3518.44|3528.17|3518.17|3529.73|3519.73|3527.7|3517.7|40
1621337860000|2021-05-18 11:37:40|3528.25|3518.25|3528.6|3518.6|3528.6|3518.6|3527.76|3517.76|29
1621337870000|2021-05-18 11:37:50|3528.7|3518.7|3528.37|3518.37|3529.35|3519.35|3528.35|3518.35|28
1621337880000|2021-05-18 11:38:00|3528.46|3518.46|3523.53|3513.53|3528.46|3518.46|3523.47|3513.47|31
1621337890000|2021-05-18 11:38:10|3523.49|3513.49|3525.66|3515.66|3525.91|3515.91|3523.49|3513.49|37
1621337900000|2021-05-18 11:38:20|3525.6|3515.6|3524.79|3514.79|3525.6|3515.6|3523.65|3513.65|36
1621337910000|2021-05-18 11:38:30|3524.62|3514.62|3524.91|3514.91|3524.91|3514.91|3523.71|3513.71|34
1621337920000|2021-05-18 11:38:40|3524.89|3514.89|3524.74|3514.74|3524.89|3514.89|3523.94|3513.94|32
1621337930000|2021-05-18 11:38:50|3524.75|3514.75|3526.92|3516.92|3526.94|3516.94|3524.7|3514.7|28
1621337940000|2021-05-18 11:39:00|3527|3517|3526.59|3516.59|3527.1|3517.1|3526.31|3516.31|31
1621337950000|2021-05-18 11:39:10|3526.6|3516.6|3528.49|3518.49|3528.49|3518.49|3526.38|3516.38|31
1621337960000|2021-05-18 11:39:20|3528.51|3518.51|3529.12|3519.12|3529.12|3519.12|3527.23|3517.23|26
1621337970000|2021-05-18 11:39:30|3529.23|3519.23|3530.49|3520.49|3531.09|3521.09|3529.2|3519.2|38
1621337980000|2021-05-18 11:39:40|3530.08|3520.08|3529.45|3519.45|3530.52|3520.52|3529.45|3519.45|31
1621337990000|2021-05-18 11:39:50|3529.37|3519.37|3529.87|3519.87|3529.87|3519.87|3529.34|3519.34|29
1621338000000|2021-05-18 11:40:00|3530.03|3520.03|3531.27|3521.27|3531.81|3521.81|3530.03|3520.03|27
1621338010000|2021-05-18 11:40:10|3531.39|3521.39|3531.37|3521.37|3531.55|3521.55|3530.95|3520.95|33
1621338020000|2021-05-18 11:40:20|3531.23|3521.23|3530.58|3520.58|3531.58|3521.58|3530.49|3520.49|20
1621338030000|2021-05-18 11:40:30|3530.54|3520.54|3529.56|3519.56|3530.54|3520.54|3527.66|3517.66|31
1621338040000|2021-05-18 11:40:40|3529.34|3519.34|3528.34|3518.34|3529.38|3519.38|3528.19|3518.19|31
1621338050000|2021-05-18 11:40:50|3528.41|3518.41|3526.78|3516.78|3528.48|3518.48|3526.78|3516.78|33
1621338060000|2021-05-18 11:41:00|3527.05|3517.05|3527|3517|3527.2|3517.2|3526.63|3516.63|17
1621338070000|2021-05-18 11:41:10|3526.99|3516.99|3526.79|3516.79|3527.13|3517.13|3526.64|3516.64|14
1621338080000|2021-05-18 11:41:20|3526.93|3516.93|3526.44|3516.44|3526.93|3516.93|3525.96|3515.96|32
1621338090000|2021-05-18 11:41:30|3526.34|3516.34|3525.8|3515.8|3526.83|3516.83|3525.8|3515.8|31
1621338100000|2021-05-18 11:41:40|3525.19|3515.19|3523|3513|3525.42|3515.42|3523|3513|30
1621338110000|2021-05-18 11:41:50|3523.16|3513.16|3525.14|3515.14|3525.14|3515.14|3522.86|3512.86|33
1621338120000|2021-05-18 11:42:00|3525.25|3515.25|3524.98|3514.98|3525.59|3515.59|3524.98|3514.98|20
1621338130000|2021-05-18 11:42:10|3524.95|3514.95|3522.87|3512.87|3525.1|3515.1|3522.87|3512.87|28
1621338140000|2021-05-18 11:42:20|3522.93|3512.93|3523.7|3513.7|3523.76|3513.76|3522.84|3512.84|33
1621338150000|2021-05-18 11:42:30|3523.55|3513.55|3524.95|3514.95|3525.21|3515.21|3523.55|3513.55|37
1621338160000|2021-05-18 11:42:40|3524.89|3514.89|3526.14|3516.14|3526.84|3516.84|3524.89|3514.89|37
1621338170000|2021-05-18 11:42:50|3526.1|3516.1|3526.94|3516.94|3527.16|3517.16|3526.03|3516.03|27
1621338180000|2021-05-18 11:43:00|3526.92|3516.92|3527.59|3517.59|3528.67|3518.67|3526.92|3516.92|34
1621338190000|2021-05-18 11:43:10|3527.6|3517.6|3527.1|3517.1|3530.03|3520.03|3526.87|3516.87|37
1621338200000|2021-05-18 11:43:20|3527.08|3517.08|3526.69|3516.69|3527.19|3517.19|3526.46|3516.46|36
1621338210000|2021-05-18 11:43:30|3526.76|3516.76|3525.2|3515.2|3527.08|3517.08|3525.19|3515.19|31
1621338220000|2021-05-18 11:43:40|3525.09|3515.09|3526.78|3516.78|3526.78|3516.78|3525.02|3515.02|35
1621338230000|2021-05-18 11:43:50|3526.8|3516.8|3526.95|3516.95|3526.98|3516.98|3526.43|3516.43|26
1621338240000|2021-05-18 11:44:00|3526.74|3516.74|3525.28|3515.28|3526.74|3516.74|3524.97|3514.97|35
1621338250000|2021-05-18 11:44:10|3525.29|3515.29|3525.32|3515.32|3525.76|3515.76|3525.21|3515.21|31
1621338260000|2021-05-18 11:44:20|3525.3|3515.3|3523.65|3513.65|3525.3|3515.3|3523.49|3513.49|32
1621338270000|2021-05-18 11:44:30|3523.66|3513.66|3523.05|3513.05|3523.67|3513.67|3523.05|3513.05|23
1621338280000|2021-05-18 11:44:40|3523.06|3513.06|3523.12|3513.12|3523.84|3513.84|3522.98|3512.98|27
1621338290000|2021-05-18 11:44:50|3523.14|3513.14|3524.05|3514.05|3524.87|3514.87|3523.1|3513.1|30
1621338300000|2021-05-18 11:45:00|3524.31|3514.31|3523.7|3513.7|3524.47|3514.47|3523.34|3513.34|29
1621338310000|2021-05-18 11:45:10|3523.77|3513.77|3523.61|3513.61|3524.27|3514.27|3522.73|3512.73|36
1621338320000|2021-05-18 11:45:20|3523.64|3513.64|3523.33|3513.33|3523.72|3513.72|3523.27|3513.27|33
1621338330000|2021-05-18 11:45:30|3523.35|3513.35|3524.69|3514.69|3524.69|3514.69|3523.35|3513.35|24
1621338340000|2021-05-18 11:45:40|3524.81|3514.81|3525.68|3515.68|3525.86|3515.86|3524.81|3514.81|34
1621338350000|2021-05-18 11:45:50|3525.67|3515.67|3527.12|3517.12|3527.12|3517.12|3525.66|3515.66|32
1621338360000|2021-05-18 11:46:00|3527.27|3517.27|3525.05|3515.05|3527.41|3517.41|3524.89|3514.89|36
1621338370000|2021-05-18 11:46:10|3525.22|3515.22|3524.46|3514.46|3525.29|3515.29|3524.02|3514.02|37
1621338380000|2021-05-18 11:46:20|3524.42|3514.42|3524.76|3514.76|3525.22|3515.22|3523|3513|40
1621338390000|2021-05-18 11:46:30|3524.68|3514.68|3525.37|3515.37|3525.4|3515.4|3524.22|3514.22|34
1621338400000|2021-05-18 11:46:40|3525.4|3515.4|3527.24|3517.24|3527.29|3517.29|3525.4|3515.4|30
1621338410000|2021-05-18 11:46:50|3527.18|3517.18|3527.32|3517.32|3527.32|3517.32|3526.5|3516.5|33
1621338420000|2021-05-18 11:47:00|3527.51|3517.51|3526.51|3516.51|3528|3518|3526.31|3516.31|38
1621338430000|2021-05-18 11:47:10|3526.61|3516.61|3527.41|3517.41|3527.41|3517.41|3525.84|3515.84|34
1621338440000|2021-05-18 11:47:20|3527.44|3517.44|3527.25|3517.25|3527.79|3517.79|3527.24|3517.24|36
1621338450000|2021-05-18 11:47:30|3527.24|3517.24|3527.07|3517.07|3527.24|3517.24|3526.37|3516.37|37
1621338460000|2021-05-18 11:47:40|3527.22|3517.22|3527.86|3517.86|3527.92|3517.92|3526.89|3516.89|29
1621338470000|2021-05-18 11:47:50|3527.82|3517.82|3528.67|3518.67|3528.89|3518.89|3527.71|3517.71|39
1621338480000|2021-05-18 11:48:00|3528.68|3518.68|3531.54|3521.54|3531.59|3521.59|3528.68|3518.68|35
1621338490000|2021-05-18 11:48:10|3531.82|3521.82|3533.67|3523.67|3533.78|3523.78|3531.82|3521.82|32
1621338500000|2021-05-18 11:48:20|3533.77|3523.77|3539.47|3529.47|3539.49|3529.49|3533.24|3523.24|37
1621338510000|2021-05-18 11:48:30|3539.5|3529.5|3543.21|3533.21|3543.21|3533.21|3539.42|3529.42|40
1621338520000|2021-05-18 11:48:40|3543.12|3533.12|3550.33|3540.33|3551.09|3541.09|3542.26|3532.26|40
1621338530000|2021-05-18 11:48:50|3550.23|3540.23|3548.02|3538.02|3550.35|3540.35|3547.27|3537.27|39
1621338540000|2021-05-18 11:49:00|3548.01|3538.01|3546.45|3536.45|3548.13|3538.13|3546.45|3536.45|38
1621338550000|2021-05-18 11:49:10|3546.13|3536.13|3544.37|3534.37|3546.24|3536.24|3543.71|3533.71|36
1621338560000|2021-05-18 11:49:20|3544.36|3534.36|3548.93|3538.93|3549.26|3539.26|3544.33|3534.33|37
1621338570000|2021-05-18 11:49:30|3549.26|3539.26|3554.85|3544.85|3554.85|3544.85|3549.26|3539.26|37
1621338580000|2021-05-18 11:49:40|3554.95|3544.95|3555.55|3545.55|3555.99|3545.99|3554.65|3544.65|38
1621338590000|2021-05-18 11:49:50|3555.64|3545.64|3556.5|3546.5|3557.14|3547.14|3555.63|3545.63|40
1621338600000|2021-05-18 11:50:00|3556.48|3546.48|3553.7|3543.7|3557.11|3547.11|3553.7|3543.7|36
1621338610000|2021-05-18 11:50:10|3553.91|3543.91|3556.39|3546.39|3556.66|3546.66|3553.54|3543.54|38
1621338620000|2021-05-18 11:50:20|3556.68|3546.68|3559.34|3549.34|3560.46|3550.46|3556.68|3546.68|38
1621338630000|2021-05-18 11:50:30|3559.6|3549.6|3561.91|3551.91|3561.91|3551.91|3559.05|3549.05|39
1621338640000|2021-05-18 11:50:40|3561.98|3551.98|3559.88|3549.88|3562.04|3552.04|3559.88|3549.88|36
1621338650000|2021-05-18 11:50:50|3559.76|3549.76|3560.04|3550.04|3560.87|3550.87|3558.05|3548.05|39
1621338660000|2021-05-18 11:51:00|3560.03|3550.03|3560.08|3550.08|3560.99|3550.99|3559.34|3549.34|35
1621338670000|2021-05-18 11:51:10|3560.52|3550.52|3561.3|3551.3|3562.23|3552.23|3560.07|3550.07|32
1621338680000|2021-05-18 11:51:20|3561.46|3551.46|3561.56|3551.56|3562.61|3552.61|3561.2|3551.2|34
1621338690000|2021-05-18 11:51:30|3561.55|3551.55|3559.48|3549.48|3561.6|3551.6|3558.84|3548.84|37
1621338700000|2021-05-18 11:51:40|3559.52|3549.52|3555.24|3545.24|3559.52|3549.52|3555.24|3545.24|39
1621338710000|2021-05-18 11:51:50|3555.1|3545.1|3552.54|3542.54|3555.1|3545.1|3551.73|3541.73|40
1621338720000|2021-05-18 11:52:00|3552.67|3542.67|3554.57|3544.57|3554.57|3544.57|3552.09|3542.09|38
1621338730000|2021-05-18 11:52:10|3555.26|3545.26|3558.99|3548.99|3560.69|3550.69|3555.22|3545.22|39
1621338740000|2021-05-18 11:52:20|3558.7|3548.7|3560.8|3550.8|3561.17|3551.17|3558.6|3548.6|39
1621338750000|2021-05-18 11:52:30|3561.06|3551.06|3560.48|3550.48|3561.07|3551.07|3560.13|3550.13|39
1621338760000|2021-05-18 11:52:40|3560.47|3550.47|3561.49|3551.49|3561.49|3551.49|3559.84|3549.84|35
1621338770000|2021-05-18 11:52:50|3561.47|3551.47|3559.28|3549.28|3561.48|3551.48|3559.28|3549.28|35
1621338780000|2021-05-18 11:53:00|3559.27|3549.27|3556.93|3546.93|3559.27|3549.27|3556.85|3546.85|38
1621338790000|2021-05-18 11:53:10|3556.94|3546.94|3559.74|3549.74|3560.5|3550.5|3556.89|3546.89|36
1621338800000|2021-05-18 11:53:20|3559.78|3549.78|3562.09|3552.09|3562.35|3552.35|3559.32|3549.32|40
1621338810000|2021-05-18 11:53:30|3562.05|3552.05|3562.66|3552.66|3563.71|3553.71|3562.05|3552.05|37
1621338820000|2021-05-18 11:53:40|3562.69|3552.69|3569.1|3559.1|3569.1|3559.1|3562.69|3552.69|34
1621338830000|2021-05-18 11:53:50|3568.69|3558.69|3568.25|3558.25|3569.11|3559.11|3566.51|3556.51|40
1621338840000|2021-05-18 11:54:00|3568.57|3558.57|3568.43|3558.43|3569.33|3559.33|3567.22|3557.22|40
1621338850000|2021-05-18 11:54:10|3569.07|3559.07|3570.13|3560.13|3570.84|3560.84|3568.37|3558.37|38
1621338860000|2021-05-18 11:54:20|3569.84|3559.84|3568.79|3558.79|3570.07|3560.07|3568.19|3558.19|39
1621338870000|2021-05-18 11:54:30|3568.54|3558.54|3565.18|3555.18|3568.54|3558.54|3565.1|3555.1|38
1621338880000|2021-05-18 11:54:40|3565.21|3555.21|3565.98|3555.98|3567.82|3557.82|3564.55|3554.55|38
1621338890000|2021-05-18 11:54:50|3565.65|3555.65|3564.89|3554.89|3565.98|3555.98|3564.72|3554.72|40
1621338900000|2021-05-18 11:55:00|3565.03|3555.03|3561.48|3551.48|3565.21|3555.21|3561.48|3551.48|38
1621338910000|2021-05-18 11:55:10|3561.71|3551.71|3562.48|3552.48|3562.48|3552.48|3561.26|3551.26|37
1621338920000|2021-05-18 11:55:20|3562.45|3552.45|3560.15|3550.15|3562.45|3552.45|3560.15|3550.15|36
1621338930000|2021-05-18 11:55:30|3560.1|3550.1|3559.16|3549.16|3560.14|3550.14|3558.9|3548.9|36
1621338940000|2021-05-18 11:55:40|3559.17|3549.17|3559.31|3549.31|3561.28|3551.28|3559.16|3549.16|38
1621338950000|2021-05-18 11:55:50|3559.33|3549.33|3559.18|3549.18|3560.62|3550.62|3559.18|3549.18|35
1621338960000|2021-05-18 11:56:00|3559.32|3549.32|3561.28|3551.28|3561.28|3551.28|3559.23|3549.23|40
1621338970000|2021-05-18 11:56:10|3561.86|3551.86|3563.3|3553.3|3565.69|3555.69|3561.86|3551.86|39
1621338980000|2021-05-18 11:56:20|3563.45|3553.45|3562.1|3552.1|3564.6|3554.6|3562.1|3552.1|38
1621338990000|2021-05-18 11:56:30|3562.13|3552.13|3562.23|3552.23|3564.24|3554.24|3562.13|3552.13|37
1621339000000|2021-05-18 11:56:40|3562.11|3552.11|3562.77|3552.77|3562.77|3552.77|3559.46|3549.46|37
1621339010000|2021-05-18 11:56:50|3562.64|3552.64|3561.97|3551.97|3562.9|3552.9|3560.07|3550.07|37
1621339020000|2021-05-18 11:57:00|3562.04|3552.04|3559.14|3549.14|3562.25|3552.25|3559.02|3549.02|39
1621339030000|2021-05-18 11:57:10|3559.12|3549.12|3555.36|3545.36|3559.12|3549.12|3554.61|3544.61|39
1621339040000|2021-05-18 11:57:20|3555.24|3545.24|3554.01|3544.01|3555.24|3545.24|3553.43|3543.43|38
1621339050000|2021-05-18 11:57:30|3554|3544|3549.72|3539.72|3554.01|3544.01|3549.72|3539.72|40
1621339060000|2021-05-18 11:57:40|3549.66|3539.66|3550.01|3540.01|3550.36|3540.36|3548.73|3538.73|39
1621339070000|2021-05-18 11:57:50|3549.95|3539.95|3549.57|3539.57|3551.01|3541.01|3548.85|3538.85|38
1621339080000|2021-05-18 11:58:00|3549.48|3539.48|3552.53|3542.53|3554.15|3544.15|3549.36|3539.36|35
1621339090000|2021-05-18 11:58:10|3551.9|3541.9|3549.95|3539.95|3551.9|3541.9|3549.44|3539.44|36
1621339100000|2021-05-18 11:58:20|3550.05|3540.05|3550.07|3540.07|3550.67|3540.67|3549.47|3539.47|37
1621339110000|2021-05-18 11:58:30|3550.16|3540.16|3547.57|3537.57|3550.35|3540.35|3547.09|3537.09|37
1621339120000|2021-05-18 11:58:40|3547.86|3537.86|3545.84|3535.84|3547.94|3537.94|3545.84|3535.84|39
1621339130000|2021-05-18 11:58:50|3545.75|3535.75|3543.16|3533.16|3545.81|3535.81|3542.1|3532.1|37
1621339140000|2021-05-18 11:59:00|3542.98|3532.98|3546.34|3536.34|3546.34|3536.34|3542.98|3532.98|33
1621339150000|2021-05-18 11:59:10|3546.35|3536.35|3548.28|3538.28|3548.48|3538.48|3546.32|3536.32|33
1621339160000|2021-05-18 11:59:20|3548.15|3538.15|3548.31|3538.31|3548.46|3538.46|3547.93|3537.93|31
1621339170000|2021-05-18 11:59:30|3548.5|3538.5|3545.62|3535.62|3548.85|3538.85|3545.62|3535.62|33
1621339180000|2021-05-18 11:59:40|3545.44|3535.44|3543.74|3533.74|3545.47|3535.47|3543.38|3533.38|36
1621339190000|2021-05-18 11:59:50|3543.78|3533.78|3543.32|3533.32|3543.85|3533.85|3541.23|3531.23|37
1621339200000|2021-05-18 12:00:00|3542.89|3532.89|3545.26|3535.26|3545.79|3535.79|3542.89|3532.89|38
1621339210000|2021-05-18 12:00:10|3544.96|3534.96|3546.65|3536.65|3546.65|3536.65|3544.18|3534.18|39
1621339220000|2021-05-18 12:00:20|3547.07|3537.07|3545.8|3535.8|3548.45|3538.45|3545.8|3535.8|39
1621339230000|2021-05-18 12:00:30|3545.93|3535.93|3547.55|3537.55|3548.62|3538.62|3545.62|3535.62|40
1621339240000|2021-05-18 12:00:40|3546.65|3536.65|3542.48|3532.48|3546.65|3536.65|3542.48|3532.48|40
1621339250000|2021-05-18 12:00:50|3542.3|3532.3|3542.21|3532.21|3543.14|3533.14|3541.92|3531.92|39
1621339260000|2021-05-18 12:01:00|3542.42|3532.42|3536.62|3526.62|3542.58|3532.58|3536.32|3526.32|39
1621339270000|2021-05-18 12:01:10|3537.1|3527.1|3533.22|3523.22|3537.1|3527.1|3532.54|3522.54|40
1621339280000|2021-05-18 12:01:20|3532.93|3522.93|3532.93|3522.93|3533.13|3523.13|3531.4|3521.4|39
1621339290000|2021-05-18 12:01:30|3533.04|3523.04|3530.4|3520.4|3533.11|3523.11|3530.28|3520.28|37
1621339300000|2021-05-18 12:01:40|3530.42|3520.42|3531.67|3521.67|3532.92|3522.92|3529.99|3519.99|39
1621339310000|2021-05-18 12:01:50|3531.78|3521.78|3529.99|3519.99|3532.85|3522.85|3529.99|3519.99|35
1621339320000|2021-05-18 12:02:00|3530|3520|3533.11|3523.11|3533.11|3523.11|3529.99|3519.99|39
1621339330000|2021-05-18 12:02:10|3532.98|3522.98|3533.47|3523.47|3534.62|3524.62|3532.98|3522.98|39
1621339340000|2021-05-18 12:02:20|3533.46|3523.46|3531.13|3521.13|3533.46|3523.46|3531.13|3521.13|37
1621339350000|2021-05-18 12:02:30|3531.16|3521.16|3531.82|3521.82|3532.12|3522.12|3531.09|3521.09|39
1621339360000|2021-05-18 12:02:40|3531.75|3521.75|3530.78|3520.78|3531.91|3521.91|3530.78|3520.78|31
1621339370000|2021-05-18 12:02:50|3530.91|3520.91|3533.78|3523.78|3534|3524|3530.8|3520.8|39
1621339380000|2021-05-18 12:03:00|3533.89|3523.89|3531.66|3521.66|3534.16|3524.16|3531.66|3521.66|35
1621339390000|2021-05-18 12:03:10|3531.72|3521.72|3532.19|3522.19|3532.82|3522.82|3531.54|3521.54|38
1621339400000|2021-05-18 12:03:20|3532.06|3522.06|3530.81|3520.81|3532.2|3522.2|3530.56|3520.56|36
1621339410000|2021-05-18 12:03:30|3530.75|3520.75|3526.85|3516.85|3530.83|3520.83|3526.85|3516.85|37
1621339420000|2021-05-18 12:03:40|3526.68|3516.68|3523.92|3513.92|3526.79|3516.79|3523.92|3513.92|35
1621339430000|2021-05-18 12:03:50|3523.77|3513.77|3522.2|3512.2|3523.92|3513.92|3522.18|3512.18|36
1621339440000|2021-05-18 12:04:00|3522.26|3512.26|3523.45|3513.45|3523.67|3513.67|3521.9|3511.9|38
1621339450000|2021-05-18 12:04:10|3523.29|3513.29|3521.54|3511.54|3523.29|3513.29|3521.02|3511.02|40
1621339460000|2021-05-18 12:04:20|3521.35|3511.35|3520.54|3510.54|3521.84|3511.84|3520.04|3510.04|39
1621339470000|2021-05-18 12:04:30|3520.42|3510.42|3515.71|3505.71|3520.46|3510.46|3515.71|3505.71|37
1621339480000|2021-05-18 12:04:40|3515.61|3505.61|3512.87|3502.87|3516.12|3506.12|3512.83|3502.83|36
1621339490000|2021-05-18 12:04:50|3512.82|3502.82|3514.85|3504.85|3514.85|3504.85|3512.67|3502.67|38
1621339500000|2021-05-18 12:05:00|3515.24|3505.24|3514.5|3504.5|3516.03|3506.03|3513.81|3503.81|39
1621339510000|2021-05-18 12:05:10|3514.15|3504.15|3512.45|3502.45|3514.43|3504.43|3512.05|3502.05|39
1621339520000|2021-05-18 12:05:20|3511.6|3501.6|3509.02|3499.02|3511.9|3501.9|3509.02|3499.02|40
1621339530000|2021-05-18 12:05:30|3509.16|3499.16|3510.13|3500.13|3510.96|3500.96|3509|3499|35
1621339540000|2021-05-18 12:05:40|3510.31|3500.31|3508.9|3498.9|3510.31|3500.31|3508.7|3498.7|37
1621339550000|2021-05-18 12:05:50|3508.68|3498.68|3508.14|3498.14|3509.16|3499.16|3508.08|3498.08|36
1621339560000|2021-05-18 12:06:00|3508.15|3498.15|3510.9|3500.9|3512.13|3502.13|3508.15|3498.15|35
1621339570000|2021-05-18 12:06:10|3510.92|3500.92|3512.48|3502.48|3512.48|3502.48|3510.81|3500.81|35
1621339580000|2021-05-18 12:06:20|3512.51|3502.51|3513.67|3503.67|3513.79|3503.79|3512.17|3502.17|34
1621339590000|2021-05-18 12:06:30|3513.72|3503.72|3514.06|3504.06|3514.67|3504.67|3513.71|3503.71|34
1621339600000|2021-05-18 12:06:40|3513.9|3503.9|3511.92|3501.92|3513.96|3503.96|3511.84|3501.84|31
1621339610000|2021-05-18 12:06:50|3511.89|3501.89|3509.84|3499.84|3512.19|3502.19|3509.84|3499.84|31
1621339620000|2021-05-18 12:07:00|3509.28|3499.28|3510.08|3500.08|3510.12|3500.12|3508.95|3498.95|32
1621339630000|2021-05-18 12:07:10|3510.05|3500.05|3509.08|3499.08|3511.14|3501.14|3508.8|3498.8|33
1621339640000|2021-05-18 12:07:20|3509.07|3499.07|3510.19|3500.19|3511.22|3501.22|3509.06|3499.06|25
1621339650000|2021-05-18 12:07:30|3510.2|3500.2|3511.39|3501.39|3511.48|3501.48|3510.2|3500.2|23
1621339660000|2021-05-18 12:07:40|3511.41|3501.41|3509.44|3499.44|3511.41|3501.41|3509.44|3499.44|30
1621339670000|2021-05-18 12:07:50|3509.12|3499.12|3509.07|3499.07|3510.06|3500.06|3508.79|3498.79|31
1621339680000|2021-05-18 12:08:00|3509.05|3499.05|3502.62|3492.62|3509.05|3499.05|3502.57|3492.57|37
1621339690000|2021-05-18 12:08:10|3502.63|3492.63|3497.61|3487.61|3502.66|3492.66|3497.57|3487.57|40
1621339700000|2021-05-18 12:08:20|3497.46|3487.46|3504.15|3494.15|3504.15|3494.15|3496.97|3486.97|40
1621339710000|2021-05-18 12:08:30|3503.96|3493.96|3503.12|3493.12|3504.11|3494.11|3502.03|3492.03|36
1621339720000|2021-05-18 12:08:40|3503.16|3493.16|3504.9|3494.9|3505.18|3495.18|3503.06|3493.06|37
1621339730000|2021-05-18 12:08:50|3504.86|3494.86|3498.72|3488.72|3504.86|3494.86|3495.51|3485.51|38
1621339740000|2021-05-18 12:09:00|3498.41|3488.41|3497.46|3487.46|3499.22|3489.22|3496.59|3486.59|38
1621339750000|2021-05-18 12:09:10|3496.99|3486.99|3495.47|3485.47|3497.38|3487.38|3495.47|3485.47|37
1621339760000|2021-05-18 12:09:20|3495.56|3485.56|3493.88|3483.88|3495.83|3485.83|3493.82|3483.82|35
1621339770000|2021-05-18 12:09:30|3493.95|3483.95|3494.38|3484.38|3495.19|3485.19|3493.88|3483.88|33
1621339780000|2021-05-18 12:09:40|3494.39|3484.39|3492.66|3482.66|3494.72|3484.72|3492.66|3482.66|29
1621339790000|2021-05-18 12:09:50|3492.33|3482.33|3493.02|3483.02|3493.07|3483.07|3492.29|3482.29|34
1621339800000|2021-05-18 12:10:00|3493.05|3483.05|3491.62|3481.62|3493.05|3483.05|3490.23|3480.23|37
1621339810000|2021-05-18 12:10:10|3491.91|3481.91|3494.3|3484.3|3494.63|3484.63|3491.25|3481.25|36
1621339820000|2021-05-18 12:10:20|3494.05|3484.05|3495.89|3485.89|3496.02|3486.02|3494.05|3484.05|36
1621339830000|2021-05-18 12:10:30|3495.91|3485.91|3499.42|3489.42|3499.42|3489.42|3495.31|3485.31|36
1621339840000|2021-05-18 12:10:40|3499.33|3489.33|3496.34|3486.34|3499.33|3489.33|3496.34|3486.34|38
1621339850000|2021-05-18 12:10:50|3496.07|3486.07|3494.39|3484.39|3496.07|3486.07|3493.77|3483.77|40
1621339860000|2021-05-18 12:11:00|3494.2|3484.2|3501.67|3491.67|3501.73|3491.73|3494.2|3484.2|37
1621339870000|2021-05-18 12:11:10|3501.77|3491.77|3503.48|3493.48|3504.3|3494.3|3501.01|3491.01|38
1621339880000|2021-05-18 12:11:20|3503.32|3493.32|3501.39|3491.39|3503.32|3493.32|3501.29|3491.29|34
1621339890000|2021-05-18 12:11:30|3501.25|3491.25|3501.33|3491.33|3501.33|3491.33|3500.41|3490.41|33
1621339900000|2021-05-18 12:11:40|3501.43|3491.43|3501.22|3491.22|3502.1|3492.1|3501.22|3491.22|33
1621339910000|2021-05-18 12:11:50|3501.26|3491.26|3502.2|3492.2|3502.2|3492.2|3501.06|3491.06|35
1621339920000|2021-05-18 12:12:00|3502.15|3492.15|3500.92|3490.92|3502.15|3492.15|3499.51|3489.51|36
1621339930000|2021-05-18 12:12:10|3500.79|3490.79|3502.92|3492.92|3502.92|3492.92|3500.79|3490.79|32
1621339940000|2021-05-18 12:12:20|3502.78|3492.78|3503.75|3493.75|3503.99|3493.99|3502.38|3492.38|37
1621339950000|2021-05-18 12:12:30|3503.78|3493.78|3503.94|3493.94|3504.07|3494.07|3503.48|3493.48|31
1621339960000|2021-05-18 12:12:40|3504.01|3494.01|3505.53|3495.53|3506.61|3496.61|3503.9|3493.9|36
1621339970000|2021-05-18 12:12:50|3505.54|3495.54|3501.28|3491.28|3507.22|3497.22|3501.28|3491.28|38
1621339980000|2021-05-18 12:13:00|3501.34|3491.34|3506.17|3496.17|3506.7|3496.7|3501.23|3491.23|36
1621339990000|2021-05-18 12:13:10|3506.14|3496.14|3504.07|3494.07|3507.5|3497.5|3503.79|3493.79|37
1621340000000|2021-05-18 12:13:20|3503.94|3493.94|3504.84|3494.84|3504.88|3494.88|3503.5|3493.5|37
1621340010000|2021-05-18 12:13:30|3504.63|3494.63|3505.43|3495.43|3506.44|3496.44|3504.48|3494.48|36
1621340020000|2021-05-18 12:13:40|3505.27|3495.27|3506.85|3496.85|3507.43|3497.43|3505.27|3495.27|37
1621340030000|2021-05-18 12:13:50|3506.51|3496.51|3508.59|3498.59|3509.27|3499.27|3506.27|3496.27|37
1621340040000|2021-05-18 12:14:00|3508.63|3498.63|3506.63|3496.63|3508.78|3498.78|3506.63|3496.63|33
1621340050000|2021-05-18 12:14:10|3506.51|3496.51|3502.23|3492.23|3506.78|3496.78|3502.18|3492.18|37
1621340060000|2021-05-18 12:14:20|3502.6|3492.6|3505.32|3495.32|3505.76|3495.76|3502.6|3492.6|40
1621340070000|2021-05-18 12:14:30|3505.51|3495.51|3503.56|3493.56|3506.36|3496.36|3503.49|3493.49|30
1621340080000|2021-05-18 12:14:40|3503.76|3493.76|3505.6|3495.6|3506.46|3496.46|3503.69|3493.69|31
1621340090000|2021-05-18 12:14:50|3505.52|3495.52|3505.09|3495.09|3505.64|3495.64|3504.21|3494.21|38
1621340100000|2021-05-18 12:15:00|3505.47|3495.47|3507.75|3497.75|3507.94|3497.94|3505.45|3495.45|31
1621340110000|2021-05-18 12:15:10|3507.6|3497.6|3508.91|3498.91|3509.49|3499.49|3507.47|3497.47|37
1621340120000|2021-05-18 12:15:20|3508.94|3498.94|3508.67|3498.67|3509.46|3499.46|3507.69|3497.69|37
1621340130000|2021-05-18 12:15:30|3508.9|3498.9|3511.01|3501.01|3511.38|3501.38|3508.9|3498.9|33
1621340140000|2021-05-18 12:15:40|3511|3501|3513.01|3503.01|3513.01|3503.01|3510.89|3500.89|37
1621340150000|2021-05-18 12:15:50|3513.08|3503.08|3512.73|3502.73|3514.16|3504.16|3512.73|3502.73|38
1621340160000|2021-05-18 12:16:00|3512.8|3502.8|3509.83|3499.83|3512.83|3502.83|3509.7|3499.7|38
1621340170000|2021-05-18 12:16:10|3509.96|3499.96|3509.03|3499.03|3510.73|3500.73|3509.03|3499.03|37
1621340180000|2021-05-18 12:16:20|3508.87|3498.87|3503.02|3493.02|3508.87|3498.87|3502.76|3492.76|39
1621340190000|2021-05-18 12:16:30|3502.94|3492.94|3501.72|3491.72|3503.54|3493.54|3501.58|3491.58|37
1621340200000|2021-05-18 12:16:40|3501.7|3491.7|3499.52|3489.52|3502.18|3492.18|3498.41|3488.41|40
1621340210000|2021-05-18 12:16:50|3499.7|3489.7|3502.9|3492.9|3503.03|3493.03|3499.06|3489.06|36
1621340220000|2021-05-18 12:17:00|3502.92|3492.92|3506.78|3496.78|3506.95|3496.95|3502.84|3492.84|38
1621340230000|2021-05-18 12:17:10|3506.72|3496.72|3511.62|3501.62|3511.72|3501.72|3506.72|3496.72|37
1621340240000|2021-05-18 12:17:20|3511.76|3501.76|3507.62|3497.62|3511.78|3501.78|3507.62|3497.62|40
1621340250000|2021-05-18 12:17:30|3507.56|3497.56|3501.27|3491.27|3507.74|3497.74|3501.17|3491.17|38
1621340260000|2021-05-18 12:17:40|3501.25|3491.25|3503.37|3493.37|3503.87|3493.87|3501.25|3491.25|35
1621340270000|2021-05-18 12:17:50|3503.47|3493.47|3500.76|3490.76|3503.52|3493.52|3500.64|3490.64|40
1621340280000|2021-05-18 12:18:00|3500.83|3490.83|3500.11|3490.11|3500.83|3490.83|3499.84|3489.84|34
1621340290000|2021-05-18 12:18:10|3500.31|3490.31|3503.97|3493.97|3504.18|3494.18|3500.31|3490.31|37
1621340300000|2021-05-18 12:18:20|3503.99|3493.99|3502.69|3492.69|3504.65|3494.65|3502.54|3492.54|36
1621340310000|2021-05-18 12:18:30|3502.98|3492.98|3502.13|3492.13|3504.14|3494.14|3502.13|3492.13|37
1621340320000|2021-05-18 12:18:40|3502.38|3492.38|3504.37|3494.37|3504.98|3494.98|3502.26|3492.26|37
1621340330000|2021-05-18 12:18:50|3505.04|3495.04|3505.18|3495.18|3505.6|3495.6|3504.79|3494.79|31
1621340340000|2021-05-18 12:19:00|3505.27|3495.27|3507.97|3497.97|3508.16|3498.16|3505.17|3495.17|28
1621340350000|2021-05-18 12:19:10|3507.9|3497.9|3507|3497|3508.01|3498.01|3506.98|3496.98|33
1621340360000|2021-05-18 12:19:20|3507.14|3497.14|3507.92|3497.92|3508.03|3498.03|3506.99|3496.99|28
1621340370000|2021-05-18 12:19:30|3507.91|3497.91|3507.93|3497.93|3508.1|3498.1|3507.77|3497.77|25
1621340380000|2021-05-18 12:19:40|3508.08|3498.08|3506.84|3496.84|3508.08|3498.08|3506.35|3496.35|36
1621340390000|2021-05-18 12:19:50|3506.83|3496.83|3507.8|3497.8|3508.02|3498.02|3506.62|3496.62|30
1621340400000|2021-05-18 12:20:00|3507.87|3497.87|3505.54|3495.54|3507.87|3497.87|3505.54|3495.54|39
1621340410000|2021-05-18 12:20:10|3505.31|3495.31|3507.66|3497.66|3507.87|3497.87|3505.14|3495.14|28
1621340420000|2021-05-18 12:20:20|3508.12|3498.12|3510.79|3500.79|3510.81|3500.81|3508.12|3498.12|31
1621340430000|2021-05-18 12:20:30|3510.76|3500.76|3511.69|3501.69|3512.14|3502.14|3510.76|3500.76|35
1621340440000|2021-05-18 12:20:40|3511.74|3501.74|3511.39|3501.39|3511.91|3501.91|3511.27|3501.27|31
1621340450000|2021-05-18 12:20:50|3511.41|3501.41|3512.26|3502.26|3512.47|3502.47|3511.39|3501.39|29
1621340460000|2021-05-18 12:21:00|3512.44|3502.44|3512.77|3502.77|3512.83|3502.83|3512.26|3502.26|31
1621340470000|2021-05-18 12:21:10|3512.71|3502.71|3512.75|3502.75|3514.36|3504.36|3512.43|3502.43|32
1621340480000|2021-05-18 12:21:20|3513.62|3503.62|3512.12|3502.12|3513.87|3503.87|3511.87|3501.87|39
1621340490000|2021-05-18 12:21:30|3512.14|3502.14|3512|3502|3514.37|3504.37|3512|3502|35
1621340500000|2021-05-18 12:21:40|3511.37|3501.37|3511.37|3501.37|3511.56|3501.56|3510.15|3500.15|36
1621340510000|2021-05-18 12:21:50|3511.88|3501.88|3512.23|3502.23|3512.48|3502.48|3511.1|3501.1|35
1621340520000|2021-05-18 12:22:00|3512.33|3502.33|3510.5|3500.5|3512.82|3502.82|3510.18|3500.18|31
1621340530000|2021-05-18 12:22:10|3510.42|3500.42|3510.16|3500.16|3512.28|3502.28|3510.16|3500.16|37
1621340540000|2021-05-18 12:22:20|3510.33|3500.33|3511.22|3501.22|3512.69|3502.69|3510.11|3500.11|35
1621340550000|2021-05-18 12:22:30|3510.83|3500.83|3512.53|3502.53|3512.68|3502.68|3510.07|3500.07|38
1621340560000|2021-05-18 12:22:40|3512.35|3502.35|3509.43|3499.43|3512.71|3502.71|3509.25|3499.25|38
1621340570000|2021-05-18 12:22:50|3509.46|3499.46|3507.39|3497.39|3509.67|3499.67|3507.13|3497.13|36
1621340580000|2021-05-18 12:23:00|3507.5|3497.5|3508.58|3498.58|3508.59|3498.59|3506.97|3496.97|35
1621340590000|2021-05-18 12:23:10|3508.4|3498.4|3508.92|3498.92|3510.19|3500.19|3508|3498|36
1621340600000|2021-05-18 12:23:20|3508.32|3498.32|3508.76|3498.76|3509.18|3499.18|3507.96|3497.96|29
1621340610000|2021-05-18 12:23:30|3508.84|3498.84|3506.77|3496.77|3508.84|3498.84|3506.63|3496.63|35
1621340620000|2021-05-18 12:23:40|3506.78|3496.78|3508.41|3498.41|3508.41|3498.41|3506.77|3496.77|36
1621340630000|2021-05-18 12:23:50|3508.47|3498.47|3508.02|3498.02|3508.48|3498.48|3507.9|3497.9|26
1621340640000|2021-05-18 12:24:00|3508.44|3498.44|3509.29|3499.29|3509.29|3499.29|3508.23|3498.23|36
1621340650000|2021-05-18 12:24:10|3509.35|3499.35|3515.17|3505.17|3515.17|3505.17|3509.35|3499.35|38
1621340660000|2021-05-18 12:24:20|3514.98|3504.98|3512.41|3502.41|3514.98|3504.98|3512.1|3502.1|37
1621340670000|2021-05-18 12:24:30|3512.63|3502.63|3513.16|3503.16|3513.33|3503.33|3512.62|3502.62|33
1621340680000|2021-05-18 12:24:40|3513.19|3503.19|3512.06|3502.06|3513.74|3503.74|3511.6|3501.6|37
1621340690000|2021-05-18 12:24:50|3512.29|3502.29|3517.32|3507.32|3517.32|3507.32|3512.29|3502.29|40
1621340700000|2021-05-18 12:25:00|3517.11|3507.11|3514.87|3504.87|3517.47|3507.47|3514.64|3504.64|38
1621340710000|2021-05-18 12:25:10|3514.84|3504.84|3513.57|3503.57|3515.07|3505.07|3512.78|3502.78|36
1621340720000|2021-05-18 12:25:20|3513.58|3503.58|3511.92|3501.92|3513.64|3503.64|3511.92|3501.92|37
1621340730000|2021-05-18 12:25:30|3511.81|3501.81|3510.69|3500.69|3511.96|3501.96|3510.49|3500.49|36
1621340740000|2021-05-18 12:25:40|3510.96|3500.96|3511.45|3501.45|3511.89|3501.89|3510.57|3500.57|37
1621340750000|2021-05-18 12:25:50|3511.46|3501.46|3512.01|3502.01|3512.01|3502.01|3509.38|3499.38|38
1621340760000|2021-05-18 12:26:00|3511.29|3501.29|3505.46|3495.46|3511.29|3501.29|3505.46|3495.46|37
1621340770000|2021-05-18 12:26:10|3505.28|3495.28|3504|3494|3505.52|3495.52|3503.77|3493.77|39
1621340780000|2021-05-18 12:26:20|3503.96|3493.96|3500.48|3490.48|3503.96|3493.96|3500|3490|38
1621340790000|2021-05-18 12:26:30|3500.36|3490.36|3499.43|3489.43|3501.45|3491.45|3498.61|3488.61|38
1621340800000|2021-05-18 12:26:40|3499.35|3489.35|3498.76|3488.76|3499.78|3489.78|3498.76|3488.76|36
1621340810000|2021-05-18 12:26:50|3498.72|3488.72|3497.89|3487.89|3499.12|3489.12|3497.89|3487.89|30
1621340820000|2021-05-18 12:27:00|3498.18|3488.18|3495.72|3485.72|3499.06|3489.06|3495.5|3485.5|38
1621340830000|2021-05-18 12:27:10|3496.7|3486.7|3492.14|3482.14|3496.72|3486.72|3492.13|3482.13|40
1621340840000|2021-05-18 12:27:20|3492.07|3482.07|3491.69|3481.69|3492.56|3482.56|3491.66|3481.66|37
1621340850000|2021-05-18 12:27:30|3491.54|3481.54|3492.66|3482.66|3492.76|3482.76|3491.3|3481.3|37
1621340860000|2021-05-18 12:27:40|3492.45|3482.45|3490.86|3480.86|3492.56|3482.56|3490.82|3480.82|37
1621340870000|2021-05-18 12:27:50|3490.8|3480.8|3486.52|3476.52|3490.86|3480.86|3485.91|3475.91|37
1621340880000|2021-05-18 12:28:00|3486.63|3476.63|3489.18|3479.18|3489.18|3479.18|3486.45|3476.45|39
1621340890000|2021-05-18 12:28:10|3488.27|3478.27|3493.5|3483.5|3493.5|3483.5|3488.27|3478.27|40
1621340900000|2021-05-18 12:28:20|3494.08|3484.08|3494.01|3484.01|3495.12|3485.12|3493.2|3483.2|39
1621340910000|2021-05-18 12:28:30|3494.17|3484.17|3495.69|3485.69|3495.71|3485.71|3493.85|3483.85|38
1621340920000|2021-05-18 12:28:40|3495.78|3485.78|3497.16|3487.16|3497.25|3487.25|3495.7|3485.7|37
1621340930000|2021-05-18 12:28:50|3496.71|3486.71|3495.07|3485.07|3497.71|3487.71|3495.07|3485.07|40
1621340940000|2021-05-18 12:29:00|3495.08|3485.08|3494.2|3484.2|3495.3|3485.3|3494.07|3484.07|29
1621340950000|2021-05-18 12:29:10|3494.25|3484.25|3495.53|3485.53|3498.64|3488.64|3494.21|3484.21|40
1621340960000|2021-05-18 12:29:20|3495.24|3485.24|3489.67|3479.67|3495.34|3485.34|3488.66|3478.66|37
1621340970000|2021-05-18 12:29:30|3488.99|3478.99|3488.27|3478.27|3489.27|3479.27|3487.18|3477.18|32
1621340980000|2021-05-18 12:29:40|3488.46|3478.46|3485.68|3475.68|3488.46|3478.46|3485.48|3475.48|38
1621340990000|2021-05-18 12:29:50|3485.97|3475.97|3486.68|3476.68|3487.46|3477.46|3485.97|3475.97|36
1621341000000|2021-05-18 12:30:00|3486.69|3476.69|3488.8|3478.8|3489.4|3479.4|3486.67|3476.67|37
1621341010000|2021-05-18 12:30:10|3490.47|3480.47|3490.54|3480.54|3490.89|3480.89|3489.23|3479.23|39
1621341020000|2021-05-18 12:30:20|3489.65|3479.65|3490.71|3480.71|3491.91|3481.91|3489.34|3479.34|36
1621341030000|2021-05-18 12:30:30|3491.89|3481.89|3494.6|3484.6|3494.8|3484.8|3491.77|3481.77|35
1621341040000|2021-05-18 12:30:40|3494.62|3484.62|3493.73|3483.73|3494.62|3484.62|3493.17|3483.17|35
1621341050000|2021-05-18 12:30:50|3493.82|3483.82|3494.11|3484.11|3494.77|3484.77|3493.82|3483.82|37
1621341060000|2021-05-18 12:31:00|3494.32|3484.32|3496.87|3486.87|3497.57|3487.57|3494.32|3484.32|29
1621341070000|2021-05-18 12:31:10|3497.94|3487.94|3496.29|3486.29|3498.42|3488.42|3496.03|3486.03|36
1621341080000|2021-05-18 12:31:20|3495.43|3485.43|3493.97|3483.97|3495.59|3485.59|3493.34|3483.34|38
1621341090000|2021-05-18 12:31:30|3493.99|3483.99|3492.58|3482.58|3494.77|3484.77|3492.58|3482.58|39
1621341100000|2021-05-18 12:31:40|3492.76|3482.76|3494.47|3484.47|3494.81|3484.81|3492.69|3482.69|36
1621341110000|2021-05-18 12:31:50|3494.6|3484.6|3493.6|3483.6|3496.54|3486.54|3493.56|3483.56|37
1621341120000|2021-05-18 12:32:00|3493.81|3483.81|3492.33|3482.33|3494.22|3484.22|3492.09|3482.09|35
1621341130000|2021-05-18 12:32:10|3492.53|3482.53|3494.22|3484.22|3494.76|3484.76|3492.07|3482.07|35
1621341140000|2021-05-18 12:32:20|3494.12|3484.12|3494.25|3484.25|3494.54|3484.54|3493.06|3483.06|35
1621341150000|2021-05-18 12:32:30|3494.24|3484.24|3492.38|3482.38|3494.31|3484.31|3492.38|3482.38|37
1621341160000|2021-05-18 12:32:40|3492.73|3482.73|3493.79|3483.79|3493.91|3483.91|3492.7|3482.7|38
1621341170000|2021-05-18 12:32:50|3493.4|3483.4|3493.74|3483.74|3494.97|3484.97|3492.81|3482.81|38
1621341180000|2021-05-18 12:33:00|3493.81|3483.81|3492.63|3482.63|3493.84|3483.84|3491.76|3481.76|31
1621341190000|2021-05-18 12:33:10|3492.7|3482.7|3492.79|3482.79|3493.08|3483.08|3492.57|3482.57|28
1621341200000|2021-05-18 12:33:20|3492.78|3482.78|3493.11|3483.11|3493.17|3483.17|3492.7|3482.7|30
1621341210000|2021-05-18 12:33:30|3493.14|3483.14|3493.61|3483.61|3493.87|3483.87|3493.14|3483.14|28
1621341220000|2021-05-18 12:33:40|3493.43|3483.43|3492.18|3482.18|3493.43|3483.43|3491.92|3481.92|27
1621341230000|2021-05-18 12:33:50|3492.35|3482.35|3491.99|3481.99|3492.46|3482.46|3491.9|3481.9|24
1621341240000|2021-05-18 12:34:00|3492.01|3482.01|3493.16|3483.16|3493.31|3483.31|3492|3482|26
1621341250000|2021-05-18 12:34:10|3493.24|3483.24|3491.55|3481.55|3493.3|3483.3|3491.52|3481.52|29
1621341260000|2021-05-18 12:34:20|3491.62|3481.62|3492.52|3482.52|3492.52|3482.52|3491.62|3481.62|33
1621341270000|2021-05-18 12:34:30|3492.59|3482.59|3493.84|3483.84|3493.92|3483.92|3492.59|3482.59|37
1621341280000|2021-05-18 12:34:40|3493.87|3483.87|3485.22|3475.22|3493.87|3483.87|3485.22|3475.22|39
1621341290000|2021-05-18 12:34:50|3485.32|3475.32|3482.15|3472.15|3485.5|3475.5|3481.85|3471.85|40
1621341300000|2021-05-18 12:35:00|3481|3471|3479.44|3469.44|3481|3471|3479.22|3469.22|36
1621341310000|2021-05-18 12:35:10|3479.61|3469.61|3479.63|3469.63|3479.94|3469.94|3479.06|3469.06|37
1621341320000|2021-05-18 12:35:20|3479.87|3469.87|3483.39|3473.39|3483.84|3473.84|3479.75|3469.75|40
1621341330000|2021-05-18 12:35:30|3482.98|3472.98|3485.78|3475.78|3485.95|3475.95|3482.98|3472.98|39
1621341340000|2021-05-18 12:35:40|3485.82|3475.82|3484.6|3474.6|3487.07|3477.07|3484.48|3474.48|40
1621341350000|2021-05-18 12:35:50|3485.21|3475.21|3484.87|3474.87|3485.92|3475.92|3483.43|3473.43|36
1621341360000|2021-05-18 12:36:00|3484.69|3474.69|3484.69|3474.69|3485.75|3475.75|3484.35|3474.35|37
1621341370000|2021-05-18 12:36:10|3483.57|3473.57|3481.32|3471.32|3484.09|3474.09|3481.15|3471.15|39
1621341380000|2021-05-18 12:36:20|3480.5|3470.5|3480.42|3470.42|3481.81|3471.81|3479.69|3469.69|36
1621341390000|2021-05-18 12:36:30|3480.66|3470.66|3479.79|3469.79|3481.07|3471.07|3479.78|3469.78|38
1621341400000|2021-05-18 12:36:40|3479.61|3469.61|3479.38|3469.38|3479.61|3469.61|3477.17|3467.17|39
1621341410000|2021-05-18 12:36:50|3479.19|3469.19|3479.58|3469.58|3480.09|3470.09|3478.93|3468.93|34
1621341420000|2021-05-18 12:37:00|3479.45|3469.45|3477.47|3467.47|3479.45|3469.45|3476.77|3466.77|38
1621341430000|2021-05-18 12:37:10|3477.5|3467.5|3473.74|3463.74|3477.66|3467.66|3473.74|3463.74|39
1621341440000|2021-05-18 12:37:20|3473.77|3463.77|3473.83|3463.83|3474.4|3464.4|3473.44|3463.44|40
1621341450000|2021-05-18 12:37:30|3473.82|3463.82|3477.53|3467.53|3477.53|3467.53|3473.63|3463.63|35
1621341460000|2021-05-18 12:37:40|3477.45|3467.45|3474.37|3464.37|3478.63|3468.63|3474.37|3464.37|38
1621341470000|2021-05-18 12:37:50|3474.45|3464.45|3468.85|3458.85|3474.45|3464.45|3468.85|3458.85|38
1621341480000|2021-05-18 12:38:00|3468.16|3458.16|3469.91|3459.91|3470.98|3460.98|3467.72|3457.72|37
1621341490000|2021-05-18 12:38:10|3469.87|3459.87|3468.58|3458.58|3470.38|3460.38|3468.47|3458.47|39
1621341500000|2021-05-18 12:38:20|3468.33|3458.33|3468.85|3458.85|3469.18|3459.18|3468.22|3458.22|38
1621341510000|2021-05-18 12:38:30|3468.79|3458.79|3467.7|3457.7|3469.03|3459.03|3466.84|3456.84|38
1621341520000|2021-05-18 12:38:40|3467.6|3457.6|3467.79|3457.79|3467.93|3457.93|3467.35|3457.35|36
1621341530000|2021-05-18 12:38:50|3467.72|3457.72|3466.99|3456.99|3468.65|3458.65|3466.93|3456.93|38
1621341540000|2021-05-18 12:39:00|3466.95|3456.95|3463.06|3453.06|3466.95|3456.95|3463.06|3453.06|38
1621341550000|2021-05-18 12:39:10|3462.86|3452.86|3462.04|3452.04|3462.88|3452.88|3461.82|3451.82|30
1621341560000|2021-05-18 12:39:20|3462.07|3452.07|3459.32|3449.32|3462.28|3452.28|3459.32|3449.32|36
1621341570000|2021-05-18 12:39:30|3459.57|3449.57|3459.12|3449.12|3460.39|3450.39|3458.52|3448.52|37
1621341580000|2021-05-18 12:39:40|3459.13|3449.13|3457.47|3447.47|3459.13|3449.13|3457.14|3447.14|34
1621341590000|2021-05-18 12:39:50|3457.45|3447.45|3456.61|3446.61|3457.72|3447.72|3456.43|3446.43|37
1621341600000|2021-05-18 12:40:00|3456.69|3446.69|3456.2|3446.2|3456.8|3446.8|3455.88|3445.88|38
1621341610000|2021-05-18 12:40:10|3456.24|3446.24|3455.95|3445.95|3456.44|3446.44|3455.84|3445.84|33
1621341620000|2021-05-18 12:40:20|3454.8|3444.8|3455.36|3445.36|3455.52|3445.52|3454.8|3444.8|34
1621341630000|2021-05-18 12:40:30|3455.29|3445.29|3455|3445|3455.45|3445.45|3455|3445|25
1621341640000|2021-05-18 12:40:40|3455.05|3445.05|3455.04|3445.04|3455.14|3445.14|3454.78|3444.78|29
1621341650000|2021-05-18 12:40:50|3454.79|3444.79|3455.12|3445.12|3455.28|3445.28|3454.79|3444.79|32
1621341660000|2021-05-18 12:41:00|3455.21|3445.21|3456.2|3446.2|3456.71|3446.71|3454.89|3444.89|37
1621341670000|2021-05-18 12:41:10|3456.36|3446.36|3455.53|3445.53|3458.12|3448.12|3455.38|3445.38|37
1621341680000|2021-05-18 12:41:20|3455.48|3445.48|3455.63|3445.63|3456.54|3446.54|3455.29|3445.29|39
1621341690000|2021-05-18 12:41:30|3455.81|3445.81|3458.45|3448.45|3458.45|3448.45|3455.14|3445.14|34
1621341700000|2021-05-18 12:41:40|3458.42|3448.42|3459.14|3449.14|3459.14|3449.14|3457.74|3447.74|33
1621341710000|2021-05-18 12:41:50|3459.45|3449.45|3462.9|3452.9|3465.56|3455.56|3458.91|3448.91|40
1621341720000|2021-05-18 12:42:00|3464.33|3454.33|3471.09|3461.09|3471.09|3461.09|3463.67|3453.67|39
1621341730000|2021-05-18 12:42:10|3471.08|3461.08|3474.32|3464.32|3475.49|3465.49|3469.77|3459.77|34
1621341740000|2021-05-18 12:42:20|3470.73|3460.73|3470|3460|3473.67|3463.67|3468.22|3458.22|38
1621341750000|2021-05-18 12:42:30|3469.81|3459.81|3467.66|3457.66|3473.61|3463.61|3467.32|3457.32|38
1621341760000|2021-05-18 12:42:40|3469.12|3459.12|3463.51|3453.51|3469.12|3459.12|3463|3453|34
1621341770000|2021-05-18 12:42:50|3463.52|3453.52|3462.87|3452.87|3464.9|3454.9|3462.87|3452.87|29
1621341780000|2021-05-18 12:43:00|3462.61|3452.61|3466.82|3456.82|3466.86|3456.86|3461.92|3451.92|34
1621341790000|2021-05-18 12:43:10|3466.89|3456.89|3465.62|3455.62|3467.36|3457.36|3465.62|3455.62|35
1621341800000|2021-05-18 12:43:20|3465.44|3455.44|3460.49|3450.49|3465.44|3455.44|3460.48|3450.48|37
1621341810000|2021-05-18 12:43:30|3460.42|3450.42|3460.15|3450.15|3460.64|3450.64|3459.65|3449.65|37
1621341820000|2021-05-18 12:43:40|3459.88|3449.88|3456.7|3446.7|3460.28|3450.28|3456.7|3446.7|36
1621341830000|2021-05-18 12:43:50|3456.67|3446.67|3451.99|3441.99|3456.99|3446.99|3451.99|3441.99|40
1621341840000|2021-05-18 12:44:00|3451.77|3441.77|3457.8|3447.8|3457.8|3447.8|3451.77|3441.77|38
1621341850000|2021-05-18 12:44:10|3458.29|3448.29|3456.45|3446.45|3458.29|3448.29|3455.79|3445.79|35
1621341860000|2021-05-18 12:44:20|3456.79|3446.79|3455.51|3445.51|3456.93|3446.93|3455.27|3445.27|34
1621341870000|2021-05-18 12:44:30|3455.33|3445.33|3453.55|3443.55|3455.33|3445.33|3453.08|3443.08|37
1621341880000|2021-05-18 12:44:40|3453.4|3443.4|3452.82|3442.82|3453.88|3443.88|3452.61|3442.61|33
1621341890000|2021-05-18 12:44:50|3452.79|3442.79|3452.61|3442.61|3452.82|3442.82|3451.88|3441.88|31
1621341900000|2021-05-18 12:45:00|3452.42|3442.42|3449.47|3439.47|3452.42|3442.42|3448.18|3438.18|33
1621341910000|2021-05-18 12:45:10|3449.62|3439.62|3445.67|3435.67|3449.62|3439.62|3445.58|3435.58|35
1621341920000|2021-05-18 12:45:20|3445.68|3435.68|3447.79|3437.79|3447.79|3437.79|3443.77|3433.77|35
1621341930000|2021-05-18 12:45:30|3448.19|3438.19|3446.33|3436.33|3448.77|3438.77|3443.93|3433.93|39
1621341940000|2021-05-18 12:45:40|3446.87|3436.87|3449.08|3439.08|3449.08|3439.08|3446.37|3436.37|37
1621341950000|2021-05-18 12:45:50|3449.66|3439.66|3459.03|3449.03|3459.03|3449.03|3449.53|3439.53|36
1621341960000|2021-05-18 12:46:00|3459.4|3449.4|3459.55|3449.55|3460.03|3450.03|3457.88|3447.88|29
1621341970000|2021-05-18 12:46:10|3459.77|3449.77|3459.44|3449.44|3460.91|3450.91|3458.57|3448.57|35
1621341980000|2021-05-18 12:46:20|3459.12|3449.12|3459.67|3449.67|3460.83|3450.83|3458.9|3448.9|31
1621341990000|2021-05-18 12:46:30|3459.68|3449.68|3461.43|3451.43|3461.66|3451.66|3459.68|3449.68|31
1621342000000|2021-05-18 12:46:40|3461.7|3451.7|3458.34|3448.34|3461.77|3451.77|3457.97|3447.97|31
1621342010000|2021-05-18 12:46:50|3458.55|3448.55|3456.66|3446.66|3460.76|3450.76|3456.13|3446.13|40
1621342020000|2021-05-18 12:47:00|3456.92|3446.92|3453.94|3443.94|3457.81|3447.81|3453.94|3443.94|35
1621342030000|2021-05-18 12:47:10|3454.24|3444.24|3452.7|3442.7|3455.07|3445.07|3452.65|3442.65|36
1621342040000|2021-05-18 12:47:20|3452.76|3442.76|3446.7|3436.7|3452.76|3442.76|3446.7|3436.7|36
1621342050000|2021-05-18 12:47:30|3446.39|3436.39|3443.32|3433.32|3446.39|3436.39|3442.97|3432.97|36
1621342060000|2021-05-18 12:47:40|3443.63|3433.63|3444.97|3434.97|3446.04|3436.04|3443.02|3433.02|38
1621342070000|2021-05-18 12:47:50|3445.77|3435.77|3444.53|3434.53|3446.58|3436.58|3444.53|3434.53|37
1621342080000|2021-05-18 12:48:00|3443.71|3433.71|3440.24|3430.24|3443.8|3433.8|3439.45|3429.45|39
1621342090000|2021-05-18 12:48:10|3440.08|3430.08|3445.65|3435.65|3446|3436|3440.06|3430.06|37
1621342100000|2021-05-18 12:48:20|3445.26|3435.26|3444.81|3434.81|3445.55|3435.55|3441.41|3431.41|38
1621342110000|2021-05-18 12:48:30|3444.76|3434.76|3448.33|3438.33|3448.7|3438.7|3444.4|3434.4|39
1621342120000|2021-05-18 12:48:40|3448.28|3438.28|3444.75|3434.75|3448.28|3438.28|3444.16|3434.16|37
1621342130000|2021-05-18 12:48:50|3444.89|3434.89|3449.83|3439.83|3449.83|3439.83|3444.64|3434.64|37
1621342140000|2021-05-18 12:49:00|3451.22|3441.22|3448.12|3438.12|3453.37|3443.37|3448.12|3438.12|39
1621342150000|2021-05-18 12:49:10|3448.69|3438.69|3448.47|3438.47|3449.19|3439.19|3447.72|3437.72|39
1621342160000|2021-05-18 12:49:20|3448.4|3438.4|3447.04|3437.04|3448.4|3438.4|3446.9|3436.9|38
1621342170000|2021-05-18 12:49:30|3447.25|3437.25|3448.71|3438.71|3448.9|3438.9|3446.66|3436.66|37
1621342180000|2021-05-18 12:49:40|3448.52|3438.52|3446.91|3436.91|3448.52|3438.52|3446.79|3436.79|39
1621342190000|2021-05-18 12:49:50|3447|3437|3442.68|3432.68|3447.64|3437.64|3442.68|3432.68|38
1621342200000|2021-05-18 12:50:00|3442.85|3432.85|3441.51|3431.51|3442.88|3432.88|3440.49|3430.49|39
1621342210000|2021-05-18 12:50:10|3441.83|3431.83|3444.74|3434.74|3445.37|3435.37|3441.83|3431.83|37
1621342220000|2021-05-18 12:50:20|3444.76|3434.76|3443.93|3433.93|3445|3435|3443.93|3433.93|36
1621342230000|2021-05-18 12:50:30|3443.7|3433.7|3446.94|3436.94|3447.1|3437.1|3443.64|3433.64|37
1621342240000|2021-05-18 12:50:40|3447.12|3437.12|3448.5|3438.5|3450.81|3440.81|3447.12|3437.12|38
1621342250000|2021-05-18 12:50:50|3448.59|3438.59|3448.7|3438.7|3449.29|3439.29|3446.11|3436.11|40
1621342260000|2021-05-18 12:51:00|3448.79|3438.79|3452.07|3442.07|3452.08|3442.08|3448.37|3438.37|40
1621342270000|2021-05-18 12:51:10|3451.84|3441.84|3451.64|3441.64|3452.4|3442.4|3450.8|3440.8|37
1621342280000|2021-05-18 12:51:20|3451.59|3441.59|3451.97|3441.97|3452.7|3442.7|3451.45|3441.45|39
1621342290000|2021-05-18 12:51:30|3452.35|3442.35|3451.46|3441.46|3453.06|3443.06|3451.14|3441.14|38
1621342300000|2021-05-18 12:51:40|3451.47|3441.47|3450.58|3440.58|3451.47|3441.47|3449.85|3439.85|39
1621342310000|2021-05-18 12:51:50|3450.81|3440.81|3452.59|3442.59|3453.01|3443.01|3450.81|3440.81|37
1621342320000|2021-05-18 12:52:00|3452.89|3442.89|3453.66|3443.66|3453.66|3443.66|3452.58|3442.58|33
1621342330000|2021-05-18 12:52:10|3453.58|3443.58|3456.79|3446.79|3456.79|3446.79|3453.52|3443.52|37
1621342340000|2021-05-18 12:52:20|3457.29|3447.29|3457.72|3447.72|3459.78|3449.78|3456.85|3446.85|39
1621342350000|2021-05-18 12:52:30|3457.77|3447.77|3448.71|3438.71|3457.92|3447.92|3448.71|3438.71|38
1621342360000|2021-05-18 12:52:40|3448.74|3438.74|3446.07|3436.07|3448.74|3438.74|3445.78|3435.78|39
1621342370000|2021-05-18 12:52:50|3445.89|3435.89|3444.19|3434.19|3446.22|3436.22|3443.86|3433.86|38
1621342380000|2021-05-18 12:53:00|3444.09|3434.09|3445.56|3435.56|3445.87|3435.87|3443.72|3433.72|37
1621342390000|2021-05-18 12:53:10|3445.66|3435.66|3441.38|3431.38|3445.66|3435.66|3441.38|3431.38|38
1621342400000|2021-05-18 12:53:20|3441.37|3431.37|3435.56|3425.56|3441.44|3431.44|3434.97|3424.97|37
1621342410000|2021-05-18 12:53:30|3435.42|3425.42|3430.81|3420.81|3435.42|3425.42|3430.79|3420.79|39
1621342420000|2021-05-18 12:53:40|3430.93|3420.93|3429.21|3419.21|3430.95|3420.95|3429.21|3419.21|38
1621342430000|2021-05-18 12:53:50|3429.18|3419.18|3426.05|3416.05|3430.18|3420.18|3422.78|3412.78|40
1621342440000|2021-05-18 12:54:00|3426.11|3416.11|3427.46|3417.46|3427.54|3417.54|3425.48|3415.48|37
1621342450000|2021-05-18 12:54:10|3427.55|3417.55|3429.97|3419.97|3431.16|3421.16|3427.55|3417.55|40
1621342460000|2021-05-18 12:54:20|3430.02|3420.02|3420.15|3410.15|3430.02|3420.02|3420.15|3410.15|39
1621342470000|2021-05-18 12:54:30|3419.99|3409.99|3418.63|3408.63|3419.99|3409.99|3418.23|3408.23|37
1621342480000|2021-05-18 12:54:40|3418.57|3408.57|3418.25|3408.25|3418.91|3408.91|3417.94|3407.94|38
1621342490000|2021-05-18 12:54:50|3418.37|3408.37|3417.89|3407.89|3418.61|3408.61|3417.58|3407.58|33
1621342500000|2021-05-18 12:55:00|3417.88|3407.88|3415.09|3405.09|3418.45|3408.45|3415.09|3405.09|34
1621342510000|2021-05-18 12:55:10|3414.64|3404.64|3411.66|3401.66|3414.64|3404.64|3411.5|3401.5|38
1621342520000|2021-05-18 12:55:20|3411.62|3401.62|3407.95|3397.95|3412.19|3402.19|3407.7|3397.7|37
1621342530000|2021-05-18 12:55:30|3407.68|3397.68|3409.27|3399.27|3409.97|3399.97|3406.39|3396.39|39
1621342540000|2021-05-18 12:55:40|3409.02|3399.02|3403.12|3393.12|3409.02|3399.02|3402.61|3392.61|37
1621342550000|2021-05-18 12:55:50|3402.65|3392.65|3399.97|3389.97|3402.76|3392.76|3399.31|3389.31|40
1621342560000|2021-05-18 12:56:00|3400.04|3390.04|3407.58|3397.58|3407.58|3397.58|3400.02|3390.02|39
1621342570000|2021-05-18 12:56:10|3407.68|3397.68|3415.87|3405.87|3416.29|3406.29|3407.68|3397.68|39
1621342580000|2021-05-18 12:56:20|3415.93|3405.93|3410.06|3400.06|3415.93|3405.93|3409.95|3399.95|39
1621342590000|2021-05-18 12:56:30|3410.21|3400.21|3409.02|3399.02|3410.5|3400.5|3408.15|3398.15|40
1621342600000|2021-05-18 12:56:40|3408.87|3398.87|3411.91|3401.91|3411.91|3401.91|3408.87|3398.87|39
1621342610000|2021-05-18 12:56:50|3411.86|3401.86|3404.87|3394.87|3412.35|3402.35|3403.54|3393.54|40
1621342620000|2021-05-18 12:57:00|3405.52|3395.52|3413.67|3403.67|3413.76|3403.76|3405.52|3395.52|39
1621342630000|2021-05-18 12:57:10|3413.75|3403.75|3411.71|3401.71|3413.75|3403.75|3409.01|3399.01|40
1621342640000|2021-05-18 12:57:20|3411.72|3401.72|3413.84|3403.84|3415.76|3405.76|3411.72|3401.72|39
1621342650000|2021-05-18 12:57:30|3414.01|3404.01|3419.86|3409.86|3419.91|3409.91|3414.01|3404.01|39
1621342660000|2021-05-18 12:57:40|3419.68|3409.68|3418.08|3408.08|3419.68|3409.68|3416.97|3406.97|33
1621342670000|2021-05-18 12:57:50|3418.11|3408.11|3419.31|3409.31|3423.03|3413.03|3417.85|3407.85|36
1621342680000|2021-05-18 12:58:00|3419.36|3409.36|3417.58|3407.58|3420.7|3410.7|3417.58|3407.58|35
1621342690000|2021-05-18 12:58:10|3417.66|3407.66|3414.3|3404.3|3417.84|3407.84|3412.69|3402.69|37
1621342700000|2021-05-18 12:58:20|3414.33|3404.33|3420.82|3410.82|3421.6|3411.6|3414.33|3404.33|39
1621342710000|2021-05-18 12:58:30|3420.83|3410.83|3419.86|3409.86|3424.26|3414.26|3419.86|3409.86|37
1621342720000|2021-05-18 12:58:40|3419.66|3409.66|3421.25|3411.25|3421.25|3411.25|3417.9|3407.9|39
1621342730000|2021-05-18 12:58:50|3421.35|3411.35|3417.48|3407.48|3422.22|3412.22|3417.32|3407.32|40
1621342740000|2021-05-18 12:59:00|3416.96|3406.96|3422.25|3412.25|3422.25|3412.25|3415.69|3405.69|38
1621342750000|2021-05-18 12:59:10|3422.4|3412.4|3420.8|3410.8|3422.66|3412.66|3420.22|3410.22|36
1621342760000|2021-05-18 12:59:20|3420.74|3410.74|3419.43|3409.43|3422.18|3412.18|3419.41|3409.41|40
1621342770000|2021-05-18 12:59:30|3420.95|3410.95|3423.21|3413.21|3423.21|3413.21|3417.72|3407.72|39
1621342780000|2021-05-18 12:59:40|3423.2|3413.2|3424.13|3414.13|3424.39|3414.39|3423.08|3413.08|36
1621342790000|2021-05-18 12:59:50|3424.22|3414.22|3424.51|3414.51|3427.01|3417.01|3424.06|3414.06|38
1621342800000|2021-05-18 13:00:00|3424.47|3414.47|3425.51|3415.51|3425.51|3415.51|3424.09|3414.09|33
1621342810000|2021-05-18 13:00:10|3425.5|3415.5|3429.51|3419.51|3429.9|3419.9|3425.5|3415.5|35
1621342820000|2021-05-18 13:00:20|3429.29|3419.29|3428.58|3418.58|3429.88|3419.88|3427.74|3417.74|35
1621342830000|2021-05-18 13:00:30|3428.63|3418.63|3428.12|3418.12|3429.61|3419.61|3427.36|3417.36|35
1621342840000|2021-05-18 13:00:40|3428.08|3418.08|3430.79|3420.79|3430.79|3420.79|3427.89|3417.89|37
1621342850000|2021-05-18 13:00:50|3430.71|3420.71|3430.61|3420.61|3431.82|3421.82|3430.15|3420.15|35
1621342860000|2021-05-18 13:01:00|3430.46|3420.46|3433.61|3423.61|3434.36|3424.36|3430.3|3420.3|35
1621342870000|2021-05-18 13:01:10|3433.02|3423.02|3435.97|3425.97|3436.07|3426.07|3432.87|3422.87|40
1621342880000|2021-05-18 13:01:20|3436.02|3426.02|3433.15|3423.15|3436.29|3426.29|3432.53|3422.53|38
1621342890000|2021-05-18 13:01:30|3432.98|3422.98|3433.45|3423.45|3434.48|3424.48|3431.89|3421.89|39
1621342900000|2021-05-18 13:01:40|3433.68|3423.68|3433.73|3423.73|3433.9|3423.9|3432.22|3422.22|38
1621342910000|2021-05-18 13:01:50|3433.49|3423.49|3432.57|3422.57|3433.49|3423.49|3431.2|3421.2|37
1621342920000|2021-05-18 13:02:00|3432.62|3422.62|3433.12|3423.12|3433.26|3423.26|3432.51|3422.51|35
1621342930000|2021-05-18 13:02:10|3433.17|3423.17|3431.24|3421.24|3433.24|3423.24|3431.04|3421.04|38
1621342940000|2021-05-18 13:02:20|3431.43|3421.43|3431.28|3421.28|3431.89|3421.89|3431.19|3421.19|37
1621342950000|2021-05-18 13:02:30|3431.47|3421.47|3431.25|3421.25|3431.73|3421.73|3430.73|3420.73|32
1621342960000|2021-05-18 13:02:40|3431.2|3421.2|3428.55|3418.55|3431.2|3421.2|3428.23|3418.23|40
1621342970000|2021-05-18 13:02:50|3428.34|3418.34|3423.81|3413.81|3428.34|3418.34|3423.81|3413.81|37
1621342980000|2021-05-18 13:03:00|3423.48|3413.48|3426.83|3416.83|3427.12|3417.12|3423.27|3413.27|40
1621342990000|2021-05-18 13:03:10|3426.84|3416.84|3429.43|3419.43|3429.49|3419.49|3426.84|3416.84|39
1621343000000|2021-05-18 13:03:20|3429.16|3419.16|3429.76|3419.76|3431.56|3421.56|3429.13|3419.13|38
1621343010000|2021-05-18 13:03:30|3429.78|3419.78|3433.44|3423.44|3433.47|3423.47|3429.35|3419.35|32
1621343020000|2021-05-18 13:03:40|3433.49|3423.49|3432.01|3422.01|3433.5|3423.5|3431.61|3421.61|40
1621343030000|2021-05-18 13:03:50|3431.63|3421.63|3432.42|3422.42|3433.11|3423.11|3431.3|3421.3|37
1621343040000|2021-05-18 13:04:00|3432.18|3422.18|3432.05|3422.05|3432.38|3422.38|3431.86|3421.86|36
1621343050000|2021-05-18 13:04:10|3432.02|3422.02|3432.81|3422.81|3432.81|3422.81|3431.97|3421.97|32
1621343060000|2021-05-18 13:04:20|3433.45|3423.45|3435.55|3425.55|3436.39|3426.39|3433.45|3423.45|34
1621343070000|2021-05-18 13:04:30|3435.26|3425.26|3434.11|3424.11|3436.41|3426.41|3433.77|3423.77|38
1621343080000|2021-05-18 13:04:40|3434.05|3424.05|3430.91|3420.91|3434.05|3424.05|3429.79|3419.79|39
1621343090000|2021-05-18 13:04:50|3431.02|3421.02|3431.09|3421.09|3433.21|3423.21|3430.83|3420.83|38
1621343100000|2021-05-18 13:05:00|3431.1|3421.1|3434.93|3424.93|3435.64|3425.64|3431.1|3421.1|40
1621343110000|2021-05-18 13:05:10|3435.07|3425.07|3434.89|3424.89|3435.8|3425.8|3432.84|3422.84|40
1621343120000|2021-05-18 13:05:20|3434.88|3424.88|3434.53|3424.53|3436.24|3426.24|3434.43|3424.43|39
1621343130000|2021-05-18 13:05:30|3434.62|3424.62|3435.6|3425.6|3435.6|3425.6|3434.56|3424.56|36
1621343140000|2021-05-18 13:05:40|3435.64|3425.64|3434.98|3424.98|3435.68|3425.68|3433.01|3423.01|36
1621343150000|2021-05-18 13:05:50|3435.16|3425.16|3437.58|3427.58|3439.32|3429.32|3435.16|3425.16|38
1621343160000|2021-05-18 13:06:00|3437.7|3427.7|3440.69|3430.69|3440.85|3430.85|3437.56|3427.56|33
1621343170000|2021-05-18 13:06:10|3440.76|3430.76|3440.05|3430.05|3441.72|3431.72|3439.9|3429.9|38
1621343180000|2021-05-18 13:06:20|3440.1|3430.1|3441.83|3431.83|3441.93|3431.93|3440.08|3430.08|35
1621343190000|2021-05-18 13:06:30|3441.87|3431.87|3440.26|3430.26|3442.42|3432.42|3440.26|3430.26|37
1621343200000|2021-05-18 13:06:40|3439.85|3429.85|3436.27|3426.27|3440.31|3430.31|3436.27|3426.27|39
1621343210000|2021-05-18 13:06:50|3436.35|3426.35|3436.88|3426.88|3437.71|3427.71|3436.35|3426.35|36
1621343220000|2021-05-18 13:07:00|3436.54|3426.54|3439.47|3429.47|3439.7|3429.7|3436.21|3426.21|40
1621343230000|2021-05-18 13:07:10|3439.57|3429.57|3436.74|3426.74|3440.12|3430.12|3435.74|3425.74|38
1621343240000|2021-05-18 13:07:20|3436.54|3426.54|3436.62|3426.62|3437.83|3427.83|3435.81|3425.81|38
1621343250000|2021-05-18 13:07:30|3436.63|3426.63|3433.75|3423.75|3436.63|3426.63|3433.59|3423.59|40
1621343260000|2021-05-18 13:07:40|3433.72|3423.72|3431.51|3421.51|3433.72|3423.72|3431.39|3421.39|36
1621343270000|2021-05-18 13:07:50|3431.41|3421.41|3422.39|3412.39|3431.84|3421.84|3419.68|3409.68|39
1621343280000|2021-05-18 13:08:00|3421.74|3411.74|3427.67|3417.67|3427.76|3417.76|3421.61|3411.61|40
1621343290000|2021-05-18 13:08:10|3427.84|3417.84|3426.64|3416.64|3427.84|3417.84|3426.3|3416.3|38
1621343300000|2021-05-18 13:08:20|3426.68|3416.68|3430.26|3420.26|3430.38|3420.38|3426.32|3416.32|37
1621343310000|2021-05-18 13:08:30|3430.2|3420.2|3428.91|3418.91|3431.14|3421.14|3428.69|3418.69|36
1621343320000|2021-05-18 13:08:40|3428.87|3418.87|3429.57|3419.57|3429.68|3419.68|3427.96|3417.96|37
1621343330000|2021-05-18 13:08:50|3429.63|3419.63|3429.52|3419.52|3429.63|3419.63|3428.91|3418.91|40
1621343340000|2021-05-18 13:09:00|3429.55|3419.55|3428.5|3418.5|3429.91|3419.91|3428.5|3418.5|37
1621343350000|2021-05-18 13:09:10|3428.52|3418.52|3428.32|3418.32|3428.56|3418.56|3428.04|3418.04|30
1621343360000|2021-05-18 13:09:20|3428.39|3418.39|3430.95|3420.95|3430.95|3420.95|3427.53|3417.53|37
1621343370000|2021-05-18 13:09:30|3430.93|3420.93|3429.27|3419.27|3431.14|3421.14|3429.14|3419.14|38
1621343380000|2021-05-18 13:09:40|3429.3|3419.3|3426.74|3416.74|3429.7|3419.7|3426.55|3416.55|38
1621343390000|2021-05-18 13:09:50|3426.86|3416.86|3429.01|3419.01|3429.17|3419.17|3426.79|3416.79|35
1621343400000|2021-05-18 13:10:00|3428.75|3418.75|3422.65|3412.65|3429.05|3419.05|3422.61|3412.61|40
1621343410000|2021-05-18 13:10:10|3422.7|3412.7|3413.36|3403.36|3422.7|3412.7|3413.36|3403.36|37
1621343420000|2021-05-18 13:10:20|3414.44|3404.44|3413.41|3403.41|3414.44|3404.44|3411.05|3401.05|38
1621343430000|2021-05-18 13:10:30|3413.59|3403.59|3410.48|3400.48|3414.23|3404.23|3410.37|3400.37|39
1621343440000|2021-05-18 13:10:40|3410.68|3400.68|3411.7|3401.7|3411.86|3401.86|3409.26|3399.26|35
1621343450000|2021-05-18 13:10:50|3411.69|3401.69|3410.79|3400.79|3412.74|3402.74|3410.71|3400.71|37
1621343460000|2021-05-18 13:11:00|3410.69|3400.69|3412.46|3402.46|3412.46|3402.46|3410.04|3400.04|37
1621343470000|2021-05-18 13:11:10|3412.36|3402.36|3415.11|3405.11|3416.29|3406.29|3412.36|3402.36|37
1621343480000|2021-05-18 13:11:20|3415.74|3405.74|3418.81|3408.81|3418.81|3408.81|3415.13|3405.13|38
1621343490000|2021-05-18 13:11:30|3418.82|3408.82|3417.53|3407.53|3419.68|3409.68|3416.22|3406.22|39
1621343500000|2021-05-18 13:11:40|3417.4|3407.4|3419.84|3409.84|3420.55|3410.55|3417.23|3407.23|39
1621343510000|2021-05-18 13:11:50|3419.41|3409.41|3420.45|3410.45|3420.45|3410.45|3416.01|3406.01|38
1621343520000|2021-05-18 13:12:00|3420.49|3410.49|3413.42|3403.42|3420.53|3410.53|3413.42|3403.42|38
1621343530000|2021-05-18 13:12:10|3413.63|3403.63|3413.45|3403.45|3415.86|3405.86|3412.37|3402.37|40
1621343540000|2021-05-18 13:12:20|3413.41|3403.41|3410.56|3400.56|3413.41|3403.41|3410.26|3400.26|39
1621343550000|2021-05-18 13:12:30|3410.47|3400.47|3411.59|3401.59|3411.75|3401.75|3409.85|3399.85|40
1621343560000|2021-05-18 13:12:40|3411.66|3401.66|3412.07|3402.07|3413.35|3403.35|3411.3|3401.3|38
1621343570000|2021-05-18 13:12:50|3412.47|3402.47|3411.73|3401.73|3414.07|3404.07|3410.11|3400.11|40
1621343580000|2021-05-18 13:13:00|3411.31|3401.31|3416.56|3406.56|3416.95|3406.95|3411.12|3401.12|39
1621343590000|2021-05-18 13:13:10|3416.46|3406.46|3413.51|3403.51|3416.46|3406.46|3413.31|3403.31|36
1621343600000|2021-05-18 13:13:20|3413.52|3403.52|3408.77|3398.77|3413.66|3403.66|3408.34|3398.34|34
1621343610000|2021-05-18 13:13:30|3408.75|3398.75|3410.28|3400.28|3410.28|3400.28|3407.76|3397.76|35
1621343620000|2021-05-18 13:13:40|3410.25|3400.25|3408.38|3398.38|3410.25|3400.25|3407.62|3397.62|35
1621343630000|2021-05-18 13:13:50|3408.22|3398.22|3405.99|3395.99|3408.35|3398.35|3405.99|3395.99|39
1621343640000|2021-05-18 13:14:00|3406.06|3396.06|3406.65|3396.65|3406.9|3396.9|3405.93|3395.93|32
1621343650000|2021-05-18 13:14:10|3406.61|3396.61|3404.36|3394.36|3406.98|3396.98|3404.36|3394.36|39
1621343660000|2021-05-18 13:14:20|3404.62|3394.62|3402.1|3392.1|3404.75|3394.75|3401.93|3391.93|40
1621343670000|2021-05-18 13:14:30|3401.91|3391.91|3400.18|3390.18|3402.26|3392.26|3399.3|3389.3|37
1621343680000|2021-05-18 13:14:40|3400.21|3390.21|3393.81|3383.81|3401.12|3391.12|3393.65|3383.65|39
1621343690000|2021-05-18 13:14:50|3394.18|3384.18|3392.26|3382.26|3395.51|3385.51|3392.26|3382.26|39
1621343700000|2021-05-18 13:15:00|3390.57|3380.57|3385.99|3375.99|3390.58|3380.58|3385.99|3375.99|37
1621343710000|2021-05-18 13:15:10|3385.98|3375.98|3378.49|3368.49|3385.98|3375.98|3377.77|3367.77|39
1621343720000|2021-05-18 13:15:20|3377.71|3367.71|3382.89|3372.89|3382.92|3372.92|3376.9|3366.9|40
1621343730000|2021-05-18 13:15:30|3383.14|3373.14|3387.01|3377.01|3390.92|3380.92|3383.14|3373.14|40
1621343740000|2021-05-18 13:15:40|3386.64|3376.64|3384.17|3374.17|3386.71|3376.71|3383.77|3373.77|39
1621343750000|2021-05-18 13:15:50|3384.14|3374.14|3387.6|3377.6|3387.6|3377.6|3383.56|3373.56|40
1621343760000|2021-05-18 13:16:00|3387.52|3377.52|3395.19|3385.19|3395.19|3385.19|3386.49|3376.49|38
1621343770000|2021-05-18 13:16:10|3394.87|3384.87|3398.08|3388.08|3400.21|3390.21|3394.87|3384.87|38
1621343780000|2021-05-18 13:16:20|3398.56|3388.56|3386.91|3376.91|3398.56|3388.56|3386.87|3376.87|39
1621343790000|2021-05-18 13:16:30|3386.54|3376.54|3381.5|3371.5|3386.74|3376.74|3381.08|3371.08|38
1621343800000|2021-05-18 13:16:40|3381.65|3371.65|3378.47|3368.47|3381.91|3371.91|3377.06|3367.06|37
1621343810000|2021-05-18 13:16:50|3378.46|3368.46|3376.41|3366.41|3378.57|3368.57|3376.13|3366.13|39
1621343820000|2021-05-18 13:17:00|3376.36|3366.36|3380.17|3370.17|3382.19|3372.19|3376.36|3366.36|37
1621343830000|2021-05-18 13:17:10|3379.96|3369.96|3376.56|3366.56|3380.46|3370.46|3376.24|3366.24|38
1621343840000|2021-05-18 13:17:20|3376.52|3366.52|3375.81|3365.81|3377.12|3367.12|3375.44|3365.44|39
1621343850000|2021-05-18 13:17:30|3375.93|3365.93|3372.34|3362.34|3376.24|3366.24|3371.61|3361.61|39
1621343860000|2021-05-18 13:17:40|3372.3|3362.3|3372.18|3362.18|3374.64|3364.64|3371.83|3361.83|40
1621343870000|2021-05-18 13:17:50|3371.9|3361.9|3367.66|3357.66|3372.27|3362.27|3367.24|3357.24|40
1621343880000|2021-05-18 13:18:00|3367.92|3357.92|3377.33|3367.33|3378.6|3368.6|3367.9|3357.9|39
1621343890000|2021-05-18 13:18:10|3377.23|3367.23|3374.14|3364.14|3378.01|3368.01|3373.85|3363.85|39
1621343900000|2021-05-18 13:18:20|3374.22|3364.22|3375.17|3365.17|3375.17|3365.17|3371.27|3361.27|36
1621343910000|2021-05-18 13:18:30|3375.25|3365.25|3369.16|3359.16|3375.34|3365.34|3369.13|3359.13|38
1621343920000|2021-05-18 13:18:40|3369.21|3359.21|3368.69|3358.69|3369.94|3359.94|3368.17|3358.17|38
1621343930000|2021-05-18 13:18:50|3368.48|3358.48|3366.53|3356.53|3368.71|3358.71|3366.51|3356.51|37
1621343940000|2021-05-18 13:19:00|3366.51|3356.51|3374.22|3364.22|3374.42|3364.42|3366.43|3356.43|38
1621343950000|2021-05-18 13:19:10|3374.76|3364.76|3365.71|3355.71|3374.97|3364.97|3365.54|3355.54|40
1621343960000|2021-05-18 13:19:20|3365.43|3355.43|3366.71|3356.71|3366.71|3356.71|3363.37|3353.37|40
1621343970000|2021-05-18 13:19:30|3366.29|3356.29|3359.77|3349.77|3366.29|3356.29|3359.77|3349.77|37
1621343980000|2021-05-18 13:19:40|3359.78|3349.78|3358.56|3348.56|3360.65|3350.65|3358.1|3348.1|39
1621343990000|2021-05-18 13:19:50|3359.67|3349.67|3357.87|3347.87|3360.06|3350.06|3356.73|3346.73|40
1621344000000|2021-05-18 13:20:00|3358.29|3348.29|3366.16|3356.16|3366.16|3356.16|3357.88|3347.88|37
1621344010000|2021-05-18 13:20:10|3366.56|3356.56|3361.74|3351.74|3367.3|3357.3|3360.9|3350.9|38
1621344020000|2021-05-18 13:20:20|3361.62|3351.62|3358.62|3348.62|3361.62|3351.62|3358.62|3348.62|40
1621344030000|2021-05-18 13:20:30|3358.73|3348.73|3355.13|3345.13|3359.03|3349.03|3354.62|3344.62|39
1621344040000|2021-05-18 13:20:40|3355|3345|3353.07|3343.07|3355.16|3345.16|3353.07|3343.07|40
1621344050000|2021-05-18 13:20:50|3352.94|3342.94|3353.12|3343.12|3353.2|3343.2|3352.41|3342.41|40
1621344060000|2021-05-18 13:21:00|3352.74|3342.74|3357.81|3347.81|3358.76|3348.76|3352.74|3342.74|36
1621344070000|2021-05-18 13:21:10|3358.15|3348.15|3354.77|3344.77|3358.24|3348.24|3354.21|3344.21|39
1621344080000|2021-05-18 13:21:20|3354.93|3344.93|3355.78|3345.78|3357.62|3347.62|3354.93|3344.93|40
1621344090000|2021-05-18 13:21:30|3355.97|3345.97|3359.48|3349.48|3359.48|3349.48|3355.97|3345.97|40
1621344100000|2021-05-18 13:21:40|3359.37|3349.37|3358.72|3348.72|3360.12|3350.12|3357.76|3347.76|40
1621344110000|2021-05-18 13:21:50|3359.77|3349.77|3365.46|3355.46|3365.46|3355.46|3359.19|3349.19|39
1621344120000|2021-05-18 13:22:00|3365.47|3355.47|3370.48|3360.48|3370.48|3360.48|3364.74|3354.74|39
1621344130000|2021-05-18 13:22:10|3370.17|3360.17|3376.51|3366.51|3376.85|3366.85|3370.17|3360.17|40
1621344140000|2021-05-18 13:22:20|3376.42|3366.42|3374.27|3364.27|3376.82|3366.82|3374.27|3364.27|40
1621344150000|2021-05-18 13:22:30|3374.92|3364.92|3373.1|3363.1|3375.53|3365.53|3372.16|3362.16|39
1621344160000|2021-05-18 13:22:40|3372.83|3362.83|3374.95|3364.95|3375.63|3365.63|3372.83|3362.83|40
1621344170000|2021-05-18 13:22:50|3374.83|3364.83|3375.31|3365.31|3375.31|3365.31|3374.48|3364.48|39
1621344180000|2021-05-18 13:23:00|3375.46|3365.46|3364.57|3354.57|3375.68|3365.68|3364.54|3354.54|40
1621344190000|2021-05-18 13:23:10|3364.17|3354.17|3363.91|3353.91|3364.27|3354.27|3362|3352|39
1621344200000|2021-05-18 13:23:20|3363.95|3353.95|3369.78|3359.78|3369.78|3359.78|3363.59|3353.59|40
1621344210000|2021-05-18 13:23:30|3370.1|3360.1|3373.82|3363.82|3374.01|3364.01|3369.95|3359.95|39
1621344220000|2021-05-18 13:23:40|3373.96|3363.96|3372.35|3362.35|3374.66|3364.66|3372.35|3362.35|38
1621344230000|2021-05-18 13:23:50|3372.21|3362.21|3367|3357|3372.21|3362.21|3365.82|3355.82|39
1621344240000|2021-05-18 13:24:00|3367.28|3357.28|3374.24|3364.24|3376|3366|3367.28|3357.28|38
1621344250000|2021-05-18 13:24:10|3374.23|3364.23|3376.52|3366.52|3376.62|3366.62|3374.23|3364.23|39
1621344260000|2021-05-18 13:24:20|3376.68|3366.68|3377.95|3367.95|3377.95|3367.95|3376.63|3366.63|35
1621344270000|2021-05-18 13:24:30|3378.54|3368.54|3367.91|3357.91|3380.93|3370.93|3367.88|3357.88|40
1621344280000|2021-05-18 13:24:40|3367.39|3357.39|3373.08|3363.08|3373.08|3363.08|3366.19|3356.19|39
1621344290000|2021-05-18 13:24:50|3372.76|3362.76|3379.39|3369.39|3379.39|3369.39|3371.59|3361.59|40
1621344300000|2021-05-18 13:25:00|3379.17|3369.17|3380.97|3370.97|3381.53|3371.53|3379.17|3369.17|38
1621344310000|2021-05-18 13:25:10|3380.92|3370.92|3380.65|3370.65|3381.77|3371.77|3380.19|3370.19|37
1621344320000|2021-05-18 13:25:20|3380.03|3370.03|3375.84|3365.84|3380.03|3370.03|3374.99|3364.99|40
1621344330000|2021-05-18 13:25:30|3375.75|3365.75|3379.82|3369.82|3379.82|3369.82|3375.08|3365.08|37
1621344340000|2021-05-18 13:25:40|3379.7|3369.7|3380.36|3370.36|3381.55|3371.55|3379.7|3369.7|39
1621344350000|2021-05-18 13:25:50|3380.45|3370.45|3381.03|3371.03|3381.03|3371.03|3379.04|3369.04|37
1621344360000|2021-05-18 13:26:00|3380.91|3370.91|3379|3369|3382.32|3372.32|3379|3369|37
1621344370000|2021-05-18 13:26:10|3378.68|3368.68|3377.12|3367.12|3378.68|3368.68|3373.62|3363.62|39
1621344380000|2021-05-18 13:26:20|3377.2|3367.2|3375.94|3365.94|3378.96|3368.96|3374.92|3364.92|40
1621344390000|2021-05-18 13:26:30|3376.18|3366.18|3378.61|3368.61|3379.03|3369.03|3376.18|3366.18|37
1621344400000|2021-05-18 13:26:40|3378.86|3368.86|3379.43|3369.43|3382.54|3372.54|3378.86|3368.86|37
1621344410000|2021-05-18 13:26:50|3379.64|3369.64|3377.44|3367.44|3379.81|3369.81|3377.38|3367.38|40
1621344420000|2021-05-18 13:27:00|3377.46|3367.46|3377|3367|3378.97|3368.97|3375.49|3365.49|36
1621344430000|2021-05-18 13:27:10|3377.21|3367.21|3377.79|3367.79|3380.4|3370.4|3377.21|3367.21|34
1621344440000|2021-05-18 13:27:20|3377.91|3367.91|3378.78|3368.78|3379.64|3369.64|3377.7|3367.7|26
1621344450000|2021-05-18 13:27:30|3378.58|3368.58|3381.71|3371.71|3381.99|3371.99|3378.58|3368.58|27
1621344460000|2021-05-18 13:27:40|3381.74|3371.74|3378.71|3368.71|3382.94|3372.94|3378.22|3368.22|29
1621344470000|2021-05-18 13:27:50|3378.76|3368.76|3378.44|3368.44|3378.95|3368.95|3377.79|3367.79|26
1621344480000|2021-05-18 13:28:00|3378.47|3368.47|3383.69|3373.69|3384.51|3374.51|3378.11|3368.11|28
1621344490000|2021-05-18 13:28:10|3383.29|3373.29|3384.32|3374.32|3384.41|3374.41|3382.66|3372.66|29
1621344500000|2021-05-18 13:28:20|3384.44|3374.44|3384.71|3374.71|3385.82|3375.82|3383.65|3373.65|28
1621344510000|2021-05-18 13:28:30|3384.44|3374.44|3383.53|3373.53|3385.37|3375.37|3383.53|3373.53|28
1621344520000|2021-05-18 13:28:40|3382.8|3372.8|3383.06|3373.06|3383.09|3373.09|3380.77|3370.77|28
1621344530000|2021-05-18 13:28:50|3383.8|3373.8|3384.06|3374.06|3385.84|3375.84|3383.53|3373.53|26
1621344540000|2021-05-18 13:29:00|3383.87|3373.87|3384.46|3374.46|3384.46|3374.46|3382.53|3372.53|28
1621344550000|2021-05-18 13:29:10|3384.19|3374.19|3385.69|3375.69|3385.91|3375.91|3384.19|3374.19|27
1621344560000|2021-05-18 13:29:20|3385.46|3375.46|3389.09|3379.09|3389.43|3379.43|3385.31|3375.31|27
1621344570000|2021-05-18 13:29:30|3389.59|3379.59|3396.02|3386.02|3396.5|3386.5|3389.59|3379.59|26
1621344580000|2021-05-18 13:29:40|3395.94|3385.94|3390.12|3380.12|3397.55|3387.55|3389.85|3379.85|28
1621344590000|2021-05-18 13:29:50|3390.36|3380.36|3391.02|3381.02|3391.56|3381.56|3390.36|3380.36|29
1621344600000|2021-05-18 13:30:00|3391.01|3381.01|3396.81|3386.81|3396.97|3386.97|3391.01|3381.01|29
1621344610000|2021-05-18 13:30:10|3396.14|3386.14|3400.13|3390.13|3400.13|3390.13|3396.14|3386.14|26
1621344620000|2021-05-18 13:30:20|3400.21|3390.21|3404.09|3394.09|3404.09|3394.09|3400.21|3390.21|28
1621344630000|2021-05-18 13:30:30|3403.98|3393.98|3405.24|3395.24|3406.67|3396.67|3403.98|3393.98|26
1621344640000|2021-05-18 13:30:40|3405.38|3395.38|3409.19|3399.19|3409.19|3399.19|3405.02|3395.02|27
1621344650000|2021-05-18 13:30:50|3409.68|3399.68|3413.65|3403.65|3413.65|3403.65|3409.46|3399.46|28
1621344660000|2021-05-18 13:31:00|3413.73|3403.73|3413.28|3403.28|3414.39|3404.39|3412.96|3402.96|27
1621344670000|2021-05-18 13:31:10|3413.46|3403.46|3411.94|3401.94|3414.4|3404.4|3411.94|3401.94|24
1621344680000|2021-05-18 13:31:20|3411.77|3401.77|3411.88|3401.88|3412.29|3402.29|3410.61|3400.61|27
1621344690000|2021-05-18 13:31:30|3411.73|3401.73|3413.73|3403.73|3413.79|3403.79|3411.39|3401.39|29
1621344700000|2021-05-18 13:31:40|3414.01|3404.01|3414.57|3404.57|3414.98|3404.98|3413.46|3403.46|26
1621344710000|2021-05-18 13:31:50|3414.8|3404.8|3413.89|3403.89|3415.2|3405.2|3413.75|3403.75|28
1621344720000|2021-05-18 13:32:00|3414.1|3404.1|3413.77|3403.77|3414.37|3404.37|3412.74|3402.74|27
1621344730000|2021-05-18 13:32:10|3413.79|3403.79|3414.22|3404.22|3414.33|3404.33|3413.79|3403.79|24
1621344740000|2021-05-18 13:32:20|3414.32|3404.32|3413.52|3403.52|3414.43|3404.43|3413.3|3403.3|26
1621344750000|2021-05-18 13:32:30|3413.51|3403.51|3413.69|3403.69|3415.1|3405.1|3412.27|3402.27|28
1621344760000|2021-05-18 13:32:40|3413.34|3403.34|3409.84|3399.84|3413.34|3403.34|3408.9|3398.9|29
1621344770000|2021-05-18 13:32:50|3409.82|3399.82|3409.5|3399.5|3410.43|3400.43|3409.31|3399.31|28
1621344780000|2021-05-18 13:33:00|3409.38|3399.38|3405.45|3395.45|3409.38|3399.38|3404.88|3394.88|29
1621344790000|2021-05-18 13:33:10|3405.22|3395.22|3411.45|3401.45|3411.52|3401.52|3405.22|3395.22|26
1621344800000|2021-05-18 13:33:20|3411.06|3401.06|3410.31|3400.31|3412.65|3402.65|3409.51|3399.51|28
1621344810000|2021-05-18 13:33:30|3410.5|3400.5|3408.31|3398.31|3410.5|3400.5|3407.76|3397.76|27
1621344820000|2021-05-18 13:33:40|3408.28|3398.28|3408.29|3398.29|3410.67|3400.67|3407.77|3397.77|28
1621344830000|2021-05-18 13:33:50|3408.41|3398.41|3405.95|3395.95|3408.72|3398.72|3403.52|3393.52|28
1621344840000|2021-05-18 13:34:00|3405.91|3395.91|3405.08|3395.08|3406.98|3396.98|3404.55|3394.55|29
1621344850000|2021-05-18 13:34:10|3405.18|3395.18|3407.65|3397.65|3409.71|3399.71|3405.18|3395.18|28
1621344860000|2021-05-18 13:34:20|3407.64|3397.64|3406.46|3396.46|3409.3|3399.3|3404.84|3394.84|28
1621344870000|2021-05-18 13:34:30|3406.39|3396.39|3408.89|3398.89|3408.99|3398.99|3406.39|3396.39|29
1621344880000|2021-05-18 13:34:40|3409.78|3399.78|3407.33|3397.33|3411.53|3401.53|3406.09|3396.09|27
1621344890000|2021-05-18 13:34:50|3407.39|3397.39|3408.56|3398.56|3410.23|3400.23|3407.39|3397.39|29
1621344900000|2021-05-18 13:35:00|3408.31|3398.31|3408.4|3398.4|3408.78|3398.78|3406.71|3396.71|28
1621344910000|2021-05-18 13:35:10|3408.33|3398.33|3410.48|3400.48|3411.6|3401.6|3407.6|3397.6|28
1621344920000|2021-05-18 13:35:20|3409.84|3399.84|3412.79|3402.79|3412.79|3402.79|3409.13|3399.13|29
1621344930000|2021-05-18 13:35:30|3412.93|3402.93|3416.92|3406.92|3417.05|3407.05|3412.93|3402.93|28
1621344940000|2021-05-18 13:35:40|3416.6|3406.6|3415.06|3405.06|3417.65|3407.65|3414.84|3404.84|28
1621344950000|2021-05-18 13:35:50|3414.45|3404.45|3416.66|3406.66|3417.68|3407.68|3413.28|3403.28|28
1621344960000|2021-05-18 13:36:00|3416.24|3406.24|3417.09|3407.09|3417.98|3407.98|3414.8|3404.8|27
1621344970000|2021-05-18 13:36:10|3417.05|3407.05|3420.2|3410.2|3420.55|3410.55|3416.37|3406.37|28
1621344980000|2021-05-18 13:36:20|3419.9|3409.9|3419.75|3409.75|3420.86|3410.86|3419.21|3409.21|27
1621344990000|2021-05-18 13:36:30|3419.63|3409.63|3418.25|3408.25|3420.76|3410.76|3417.74|3407.74|29
1621345000000|2021-05-18 13:36:40|3418.58|3408.58|3420.88|3410.88|3420.97|3410.97|3418.58|3408.58|29
1621345010000|2021-05-18 13:36:50|3420.93|3410.93|3420.42|3410.42|3421.25|3411.25|3420.01|3410.01|27
1621345020000|2021-05-18 13:37:00|3420.46|3410.46|3419.05|3409.05|3420.71|3410.71|3419.05|3409.05|25
1621345030000|2021-05-18 13:37:10|3418.77|3408.77|3417.85|3407.85|3419.22|3409.22|3417.85|3407.85|26
1621345040000|2021-05-18 13:37:20|3417.47|3407.47|3415.2|3405.2|3417.83|3407.83|3413.33|3403.33|29
1621345050000|2021-05-18 13:37:30|3415.87|3405.87|3417.64|3407.64|3418.43|3408.43|3415.87|3405.87|39
1621345060000|2021-05-18 13:37:40|3417.78|3407.78|3418.44|3408.44|3418.55|3408.55|3417.08|3407.08|34
1621345070000|2021-05-18 13:37:50|3418.53|3408.53|3415.95|3405.95|3418.53|3408.53|3415.76|3405.76|39
1621345080000|2021-05-18 13:38:00|3415.87|3405.87|3418.41|3408.41|3418.63|3408.63|3415.65|3405.65|36
1621345090000|2021-05-18 13:38:10|3418.17|3408.17|3417.95|3407.95|3419.07|3409.07|3417.36|3407.36|40
1621345100000|2021-05-18 13:38:20|3417.82|3407.82|3417.63|3407.63|3417.86|3407.86|3417.02|3407.02|37
1621345110000|2021-05-18 13:38:30|3417.75|3407.75|3416.9|3406.9|3418.76|3408.76|3415.38|3405.38|36
1621345120000|2021-05-18 13:38:40|3416.85|3406.85|3418.26|3408.26|3418.26|3408.26|3415.4|3405.4|37
1621345130000|2021-05-18 13:38:50|3418.19|3408.19|3417.71|3407.71|3419.17|3409.17|3416.1|3406.1|37
1621345140000|2021-05-18 13:39:00|3418.04|3408.04|3420.57|3410.57|3420.57|3410.57|3418.04|3408.04|35
1621345150000|2021-05-18 13:39:10|3420.63|3410.63|3418.31|3408.31|3420.63|3410.63|3418.28|3408.28|40
1621345160000|2021-05-18 13:39:20|3418.36|3408.36|3416.97|3406.97|3418.92|3408.92|3416.81|3406.81|36
1621345170000|2021-05-18 13:39:30|3416.92|3406.92|3416.32|3406.32|3417.25|3407.25|3415.95|3405.95|38
1621345180000|2021-05-18 13:39:40|3415.84|3405.84|3420.12|3410.12|3420.21|3410.21|3415.84|3405.84|38
1621345190000|2021-05-18 13:39:50|3420.39|3410.39|3419.24|3409.24|3420.59|3410.59|3417.64|3407.64|39
1621345200000|2021-05-18 13:40:00|3419.23|3409.23|3418.87|3408.87|3421.11|3411.11|3418.3|3408.3|38
1621345210000|2021-05-18 13:40:10|3418.86|3408.86|3419.77|3409.77|3419.78|3409.78|3418.1|3408.1|37
1621345220000|2021-05-18 13:40:20|3419.98|3409.98|3415.68|3405.68|3420.54|3410.54|3415.68|3405.68|39
1621345230000|2021-05-18 13:40:30|3415.69|3405.69|3415.59|3405.59|3416.06|3406.06|3414.97|3404.97|38
1621345240000|2021-05-18 13:40:40|3415.54|3405.54|3416.15|3406.15|3417.66|3407.66|3415.3|3405.3|39
1621345250000|2021-05-18 13:40:50|3416.22|3406.22|3419.71|3409.71|3419.71|3409.71|3415.58|3405.58|39
1621345260000|2021-05-18 13:41:00|3419.98|3409.98|3417.6|3407.6|3421.15|3411.15|3417.59|3407.59|38
1621345270000|2021-05-18 13:41:10|3417.81|3407.81|3415.97|3405.97|3417.86|3407.86|3415.97|3405.97|35
1621345280000|2021-05-18 13:41:20|3416.06|3406.06|3416.39|3406.39|3416.4|3406.4|3416.01|3406.01|35
1621345290000|2021-05-18 13:41:30|3416.4|3406.4|3405.41|3395.41|3417.22|3407.22|3405.41|3395.41|39
1621345300000|2021-05-18 13:41:40|3405.18|3395.18|3403.12|3393.12|3405.32|3395.32|3402.22|3392.22|39
1621345310000|2021-05-18 13:41:50|3403.08|3393.08|3398.5|3388.5|3403.08|3393.08|3398.22|3388.22|38
1621345320000|2021-05-18 13:42:00|3398.06|3388.06|3401.05|3391.05|3402.44|3392.44|3397.06|3387.06|39
1621345330000|2021-05-18 13:42:10|3400.91|3390.91|3402.82|3392.82|3402.91|3392.91|3400.91|3390.91|39
1621345340000|2021-05-18 13:42:20|3402.66|3392.66|3402.38|3392.38|3404|3394|3402.04|3392.04|39
1621345350000|2021-05-18 13:42:30|3402.21|3392.21|3400.46|3390.46|3403.33|3393.33|3400.46|3390.46|38
1621345360000|2021-05-18 13:42:40|3400.43|3390.43|3402.49|3392.49|3402.8|3392.8|3400.19|3390.19|38
1621345370000|2021-05-18 13:42:50|3402.29|3392.29|3402.92|3392.92|3403.73|3393.73|3400.73|3390.73|39
1621345380000|2021-05-18 13:43:00|3402.62|3392.62|3406.2|3396.2|3406.62|3396.62|3402.62|3392.62|35
1621345390000|2021-05-18 13:43:10|3406.24|3396.24|3410.15|3400.15|3410.4|3400.4|3406.19|3396.19|39
1621345400000|2021-05-18 13:43:20|3410.34|3400.34|3411|3401|3411.16|3401.16|3408.1|3398.1|39
1621345410000|2021-05-18 13:43:30|3410.93|3400.93|3416.23|3406.23|3416.72|3406.72|3410.93|3400.93|39
1621345420000|2021-05-18 13:43:40|3416.37|3406.37|3414.55|3404.55|3417.16|3407.16|3413.68|3403.68|40
1621345430000|2021-05-18 13:43:50|3414.72|3404.72|3415.78|3405.78|3417.48|3407.48|3413.72|3403.72|40
1621345440000|2021-05-18 13:44:00|3415.76|3405.76|3418.08|3408.08|3418.25|3408.25|3415.76|3405.76|39
1621345450000|2021-05-18 13:44:10|3418.7|3408.7|3417|3407|3420.26|3410.26|3416.92|3406.92|40
1621345460000|2021-05-18 13:44:20|3417.01|3407.01|3419.79|3409.79|3420.15|3410.15|3416.22|3406.22|39
1621345470000|2021-05-18 13:44:30|3420.03|3410.03|3419.74|3409.74|3421.11|3411.11|3418.37|3408.37|40
1621345480000|2021-05-18 13:44:40|3420.02|3410.02|3418.2|3408.2|3421.32|3411.32|3417.27|3407.27|40
1621345490000|2021-05-18 13:44:50|3418.22|3408.22|3420.5|3410.5|3421.71|3411.71|3418.22|3408.22|39
1621345500000|2021-05-18 13:45:00|3420.66|3410.66|3414.67|3404.67|3420.66|3410.66|3413.01|3403.01|39
1621345510000|2021-05-18 13:45:10|3414.62|3404.62|3411.68|3401.68|3414.86|3404.86|3411.68|3401.68|38
1621345520000|2021-05-18 13:45:20|3411.41|3401.41|3412.34|3402.34|3412.46|3402.46|3409.39|3399.39|39
1621345530000|2021-05-18 13:45:30|3412.52|3402.52|3414.38|3404.38|3414.96|3404.96|3411.92|3401.92|38
1621345540000|2021-05-18 13:45:40|3414.54|3404.54|3411.73|3401.73|3415.11|3405.11|3411.2|3401.2|38
1621345550000|2021-05-18 13:45:50|3411.54|3401.54|3407.7|3397.7|3411.78|3401.78|3406.86|3396.86|38
1621345560000|2021-05-18 13:46:00|3407.1|3397.1|3414.31|3404.31|3414.31|3404.31|3406.97|3396.97|38
1621345570000|2021-05-18 13:46:10|3414.22|3404.22|3409.78|3399.78|3414.22|3404.22|3409.78|3399.78|37
1621345580000|2021-05-18 13:46:20|3409.71|3399.71|3404.6|3394.6|3409.71|3399.71|3402.72|3392.72|39
1621345590000|2021-05-18 13:46:30|3404.45|3394.45|3406.88|3396.88|3407.12|3397.12|3403.95|3393.95|38
1621345600000|2021-05-18 13:46:40|3406.65|3396.65|3405.22|3395.22|3407.06|3397.06|3403.75|3393.75|38
1621345610000|2021-05-18 13:46:50|3405.08|3395.08|3406.25|3396.25|3408.24|3398.24|3405.05|3395.05|39
1621345620000|2021-05-18 13:47:00|3405.97|3395.97|3401.25|3391.25|3406.23|3396.23|3401.01|3391.01|39
1621345630000|2021-05-18 13:47:10|3401.18|3391.18|3402.21|3392.21|3402.3|3392.3|3397.08|3387.08|38
1621345640000|2021-05-18 13:47:20|3402.3|3392.3|3398.78|3388.78|3402.3|3392.3|3397.44|3387.44|39
1621345650000|2021-05-18 13:47:30|3398.63|3388.63|3402.56|3392.56|3402.56|3392.56|3397.93|3387.93|38
1621345660000|2021-05-18 13:47:40|3402.43|3392.43|3404.49|3394.49|3405.76|3395.76|3402.43|3392.43|37
1621345670000|2021-05-18 13:47:50|3404.47|3394.47|3402.48|3392.48|3405.73|3395.73|3402.43|3392.43|38
1621345680000|2021-05-18 13:48:00|3402.57|3392.57|3407.62|3397.62|3407.82|3397.82|3402.53|3392.53|38
1621345690000|2021-05-18 13:48:10|3407.71|3397.71|3407.48|3397.48|3407.99|3397.99|3407.07|3397.07|37
1621345700000|2021-05-18 13:48:20|3407.47|3397.47|3406.84|3396.84|3407.48|3397.48|3405.12|3395.12|39
1621345710000|2021-05-18 13:48:30|3406.7|3396.7|3407.04|3397.04|3407.32|3397.32|3406.4|3396.4|38
1621345720000|2021-05-18 13:48:40|3407.11|3397.11|3404.99|3394.99|3407.24|3397.24|3404.99|3394.99|37
1621345730000|2021-05-18 13:48:50|3404.77|3394.77|3404.31|3394.31|3405.53|3395.53|3403.44|3393.44|39
1621345740000|2021-05-18 13:49:00|3404.36|3394.36|3405.3|3395.3|3406.38|3396.38|3403.14|3393.14|39
1621345750000|2021-05-18 13:49:10|3405.4|3395.4|3404.3|3394.3|3408.03|3398.03|3403.89|3393.89|39
1621345760000|2021-05-18 13:49:20|3404.41|3394.41|3407.11|3397.11|3407.16|3397.16|3404.26|3394.26|38
1621345770000|2021-05-18 13:49:30|3407.07|3397.07|3410.05|3400.05|3410.07|3400.07|3405.6|3395.6|38
1621345780000|2021-05-18 13:49:40|3410.1|3400.1|3408.97|3398.97|3411.15|3401.15|3408.95|3398.95|37
1621345790000|2021-05-18 13:49:50|3408.92|3398.92|3407.84|3397.84|3409.58|3399.58|3407.79|3397.79|35
1621345800000|2021-05-18 13:50:00|3407.81|3397.81|3408.45|3398.45|3410.8|3400.8|3407.81|3397.81|38
1621345810000|2021-05-18 13:50:10|3408.43|3398.43|3410.2|3400.2|3410.58|3400.58|3408.13|3398.13|39
1621345820000|2021-05-18 13:50:20|3410.69|3400.69|3409.99|3399.99|3411.12|3401.12|3408.94|3398.94|32
1621345830000|2021-05-18 13:50:30|3409.96|3399.96|3406.25|3396.25|3410.31|3400.31|3405.92|3395.92|38
1621345840000|2021-05-18 13:50:40|3406.58|3396.58|3406.18|3396.18|3407.61|3397.61|3404.62|3394.62|38
1621345850000|2021-05-18 13:50:50|3406.59|3396.59|3401.99|3391.99|3406.59|3396.59|3401.99|3391.99|40
1621345860000|2021-05-18 13:51:00|3402.07|3392.07|3397.39|3387.39|3402.44|3392.44|3396.93|3386.93|39
1621345870000|2021-05-18 13:51:10|3397.52|3387.52|3396.74|3386.74|3397.57|3387.57|3394.8|3384.8|39
1621345880000|2021-05-18 13:51:20|3396.72|3386.72|3392.54|3382.54|3396.72|3386.72|3391.94|3381.94|40
1621345890000|2021-05-18 13:51:30|3392.49|3382.49|3392.25|3382.25|3395.27|3385.27|3391.66|3381.66|39
1621345900000|2021-05-18 13:51:40|3392.56|3382.56|3394.17|3384.17|3395.25|3385.25|3392.56|3382.56|40
1621345910000|2021-05-18 13:51:50|3393.84|3383.84|3390.09|3380.09|3393.84|3383.84|3389.62|3379.62|40
1621345920000|2021-05-18 13:52:00|3390.17|3380.17|3386.86|3376.86|3390.17|3380.17|3386.86|3376.86|39
1621345930000|2021-05-18 13:52:10|3386.46|3376.46|3386.06|3376.06|3386.46|3376.46|3382.8|3372.8|40
1621345940000|2021-05-18 13:52:20|3386.19|3376.19|3385.03|3375.03|3386.19|3376.19|3383.4|3373.4|40
1621345950000|2021-05-18 13:52:30|3385.01|3375.01|3384.46|3374.46|3385.76|3375.76|3384.1|3374.1|39
1621345960000|2021-05-18 13:52:40|3385.17|3375.17|3382.91|3372.91|3385.28|3375.28|3382.15|3372.15|40
1621345970000|2021-05-18 13:52:50|3383.21|3373.21|3382.03|3372.03|3383.5|3373.5|3381.94|3371.94|38
1621345980000|2021-05-18 13:53:00|3382.02|3372.02|3376.12|3366.12|3382.02|3372.02|3376.12|3366.12|36
1621345990000|2021-05-18 13:53:10|3376.09|3366.09|3377.37|3367.37|3378.67|3368.67|3376.09|3366.09|38
1621346000000|2021-05-18 13:53:20|3377.52|3367.52|3373.78|3363.78|3378.12|3368.12|3371.52|3361.52|38
1621346010000|2021-05-18 13:53:30|3373.66|3363.66|3381.64|3371.64|3381.64|3371.64|3373.38|3363.38|38
1621346020000|2021-05-18 13:53:40|3381.53|3371.53|3377.54|3367.54|3381.53|3371.53|3377.54|3367.54|40
1621346030000|2021-05-18 13:53:50|3377.7|3367.7|3381.66|3371.66|3382.31|3372.31|3377.7|3367.7|37
1621346040000|2021-05-18 13:54:00|3381.77|3371.77|3389.12|3379.12|3389.12|3379.12|3381.74|3371.74|38
1621346050000|2021-05-18 13:54:10|3389.35|3379.35|3393.84|3383.84|3394.09|3384.09|3388.81|3378.81|35
1621346060000|2021-05-18 13:54:20|3393.57|3383.57|3392.18|3382.18|3396.61|3386.61|3392.18|3382.18|35
1621346070000|2021-05-18 13:54:30|3391.75|3381.75|3393.3|3383.3|3393.3|3383.3|3388.93|3378.93|39
1621346080000|2021-05-18 13:54:40|3393.23|3383.23|3395.78|3385.78|3396.03|3386.03|3393.04|3383.04|38
1621346090000|2021-05-18 13:54:50|3396.06|3386.06|3399.06|3389.06|3400.05|3390.05|3396.03|3386.03|36
1621346100000|2021-05-18 13:55:00|3399.18|3389.18|3399.14|3389.14|3399.75|3389.75|3398.84|3388.84|38
1621346110000|2021-05-18 13:55:10|3399.47|3389.47|3401.22|3391.22|3401.65|3391.65|3398.62|3388.62|39
1621346120000|2021-05-18 13:55:20|3401.24|3391.24|3398.9|3388.9|3401.66|3391.66|3398.71|3388.71|37
1621346130000|2021-05-18 13:55:30|3398.95|3388.95|3392.49|3382.49|3399.19|3389.19|3392.08|3382.08|38
1621346140000|2021-05-18 13:55:40|3392.19|3382.19|3394.42|3384.42|3394.42|3384.42|3388.86|3378.86|39
1621346150000|2021-05-18 13:55:50|3393.94|3383.94|3395.3|3385.3|3396.66|3386.66|3393.62|3383.62|39
1621346160000|2021-05-18 13:56:00|3394.05|3384.05|3389.3|3379.3|3394.17|3384.17|3388.79|3378.79|39
1621346170000|2021-05-18 13:56:10|3389.32|3379.32|3388.07|3378.07|3389.75|3379.75|3387.46|3377.46|38
1621346180000|2021-05-18 13:56:20|3388|3378|3386.89|3376.89|3388.34|3378.34|3386.06|3376.06|39
1621346190000|2021-05-18 13:56:30|3387.2|3377.2|3384.22|3374.22|3388.1|3378.1|3383.7|3373.7|35
1621346200000|2021-05-18 13:56:40|3384.53|3374.53|3388.13|3378.13|3388.13|3378.13|3383.84|3373.84|39
1621346210000|2021-05-18 13:56:50|3388|3378|3385.84|3375.84|3389.17|3379.17|3383.55|3373.55|39
1621346220000|2021-05-18 13:57:00|3385.93|3375.93|3389.99|3379.99|3390.75|3380.75|3385.93|3375.93|37
1621346230000|2021-05-18 13:57:10|3389.96|3379.96|3382.79|3372.79|3389.96|3379.96|3382.79|3372.79|39
1621346240000|2021-05-18 13:57:20|3382.64|3372.64|3379.36|3369.36|3383.04|3373.04|3379.36|3369.36|38
1621346250000|2021-05-18 13:57:30|3379.17|3369.17|3377.92|3367.92|3380.72|3370.72|3377.12|3367.12|38
1621346260000|2021-05-18 13:57:40|3377.91|3367.91|3382.05|3372.05|3382.05|3372.05|3377.89|3367.89|38
1621346270000|2021-05-18 13:57:50|3382.08|3372.08|3378.49|3368.49|3383.03|3373.03|3378.28|3368.28|38
1621346280000|2021-05-18 13:58:00|3378.51|3368.51|3375.98|3365.98|3379.96|3369.96|3375.71|3365.71|39
1621346290000|2021-05-18 13:58:10|3375.91|3365.91|3382.23|3372.23|3382.32|3372.32|3375.91|3365.91|38
1621346300000|2021-05-18 13:58:20|3382.09|3372.09|3380.17|3370.17|3382.57|3372.57|3379.59|3369.59|40
1621346310000|2021-05-18 13:58:30|3379.8|3369.8|3380.37|3370.37|3382.02|3372.02|3379.33|3369.33|39
1621346320000|2021-05-18 13:58:40|3380.3|3370.3|3379.82|3369.82|3381.43|3371.43|3379.53|3369.53|38
1621346330000|2021-05-18 13:58:50|3379.96|3369.96|3378.93|3368.93|3380.55|3370.55|3378.93|3368.93|40
1621346340000|2021-05-18 13:59:00|3379.07|3369.07|3380.92|3370.92|3381.5|3371.5|3379.07|3369.07|36
1621346350000|2021-05-18 13:59:10|3380.77|3370.77|3375.11|3365.11|3380.77|3370.77|3375.11|3365.11|39
1621346360000|2021-05-18 13:59:20|3375.13|3365.13|3375|3365|3376.12|3366.12|3374.17|3364.17|37
1621346370000|2021-05-18 13:59:30|3374.92|3364.92|3373.67|3363.67|3375.46|3365.46|3372.92|3362.92|38
1621346380000|2021-05-18 13:59:40|3373.78|3363.78|3376.63|3366.63|3376.63|3366.63|3373.57|3363.57|37
1621346390000|2021-05-18 13:59:50|3376.71|3366.71|3374.23|3364.23|3378.92|3368.92|3373.34|3363.34|40
1621346400000|2021-05-18 14:00:00|3374.46|3364.46|3374.11|3364.11|3374.88|3364.88|3373.37|3363.37|38
1621346410000|2021-05-18 14:00:10|3374.19|3364.19|3371.25|3361.25|3374.57|3364.57|3371.09|3361.09|38
1621346420000|2021-05-18 14:00:20|3371.28|3361.28|3363.96|3353.96|3372.16|3362.16|3363.68|3353.68|40
1621346430000|2021-05-18 14:00:30|3363.93|3353.93|3360.87|3350.87|3363.93|3353.93|3360.87|3350.87|40
1621346440000|2021-05-18 14:00:40|3360.77|3350.77|3358.18|3348.18|3360.77|3350.77|3358.1|3348.1|39
1621346450000|2021-05-18 14:00:50|3358.16|3348.16|3357.59|3347.59|3358.42|3348.42|3357.33|3347.33|37
1621346460000|2021-05-18 14:01:00|3357.58|3347.58|3346.36|3336.36|3357.59|3347.59|3346.36|3336.36|38
1621346470000|2021-05-18 14:01:10|3345.91|3335.91|3348.13|3338.13|3348.6|3338.6|3341.53|3331.53|39
1621346480000|2021-05-18 14:01:20|3348.21|3338.21|3342.65|3332.65|3348.43|3338.43|3341.43|3331.43|40
1621346490000|2021-05-18 14:01:30|3342.67|3332.67|3342.12|3332.12|3345.32|3335.32|3341.24|3331.24|39
1621346500000|2021-05-18 14:01:40|3342.1|3332.1|3337.33|3327.33|3342.1|3332.1|3336.86|3326.86|40
1621346510000|2021-05-18 14:01:50|3336.97|3326.97|3328.78|3318.78|3337.18|3327.18|3328.78|3318.78|36
1621346520000|2021-05-18 14:02:00|3328.82|3318.82|3329.14|3319.14|3329.14|3319.14|3326.55|3316.55|37
1621346530000|2021-05-18 14:02:10|3329.11|3319.11|3330.49|3320.49|3332.17|3322.17|3328.98|3318.98|39
1621346540000|2021-05-18 14:02:20|3330.68|3320.68|3331.41|3321.41|3332.18|3322.18|3329.71|3319.71|40
1621346550000|2021-05-18 14:02:30|3331.49|3321.49|3330.71|3320.71|3333.32|3323.32|3330.02|3320.02|39
1621346560000|2021-05-18 14:02:40|3330.54|3320.54|3329.35|3319.35|3332.02|3322.02|3329.35|3319.35|37
1621346570000|2021-05-18 14:02:50|3328.94|3318.94|3323.16|3313.16|3328.94|3318.94|3323.16|3313.16|36
1621346580000|2021-05-18 14:03:00|3322.71|3312.71|3317.16|3307.16|3322.71|3312.71|3317.11|3307.11|32
1621346590000|2021-05-18 14:03:10|3317.14|3307.14|3315.42|3305.42|3317.14|3307.14|3315.25|3305.25|35
1621346600000|2021-05-18 14:03:20|3315.41|3305.41|3317.22|3307.22|3317.22|3307.22|3315.32|3305.32|37
1621346610000|2021-05-18 14:03:30|3316.95|3306.95|3317.2|3307.2|3317.65|3307.65|3316.59|3306.59|35
1621346620000|2021-05-18 14:03:40|3317.16|3307.16|3315.89|3305.89|3317.94|3307.94|3314.16|3304.16|37
1621346630000|2021-05-18 14:03:50|3315.73|3305.73|3312.38|3302.38|3316.02|3306.02|3312.06|3302.06|36
1621346640000|2021-05-18 14:04:00|3312.35|3302.35|3314.92|3304.92|3315.05|3305.05|3311.4|3301.4|39
1621346650000|2021-05-18 14:04:10|3314.76|3304.76|3318.83|3308.83|3319.02|3309.02|3314.59|3304.59|40
1621346660000|2021-05-18 14:04:20|3318.99|3308.99|3317.01|3307.01|3320.49|3310.49|3317.01|3307.01|35
1621346670000|2021-05-18 14:04:30|3315.9|3305.9|3314.67|3304.67|3316.21|3306.21|3312.03|3302.03|38
1621346680000|2021-05-18 14:04:40|3314.65|3304.65|3314.41|3304.41|3315.26|3305.26|3313.6|3303.6|37
1621346690000|2021-05-18 14:04:50|3314.39|3304.39|3312.16|3302.16|3314.39|3304.39|3311.58|3301.58|40
1621346700000|2021-05-18 14:05:00|3312.69|3302.69|3312.61|3302.61|3314.84|3304.84|3311.87|3301.87|40
1621346710000|2021-05-18 14:05:10|3312.41|3302.41|3311.77|3301.77|3314.33|3304.33|3311.73|3301.73|38
1621346720000|2021-05-18 14:05:20|3311.94|3301.94|3310.72|3300.72|3312.85|3302.85|3310.27|3300.27|38
1621346730000|2021-05-18 14:05:30|3310.58|3300.58|3307.87|3297.87|3312.06|3302.06|3307.19|3297.19|33
1621346740000|2021-05-18 14:05:40|3307.99|3297.99|3306.1|3296.1|3309.89|3299.89|3306.1|3296.1|37
1621346750000|2021-05-18 14:05:50|3306.28|3296.28|3305.39|3295.39|3306.44|3296.44|3305.06|3295.06|34
1621346760000|2021-05-18 14:06:00|3305.27|3295.27|3313.55|3303.55|3313.91|3303.91|3305.13|3295.13|34
1621346770000|2021-05-18 14:06:10|3313.38|3303.38|3318.77|3308.77|3318.77|3308.77|3313.38|3303.38|38
1621346780000|2021-05-18 14:06:20|3318.7|3308.7|3317.82|3307.82|3320.96|3310.96|3317.82|3307.82|36
1621346790000|2021-05-18 14:06:30|3318.34|3308.34|3321.89|3311.89|3323.94|3313.94|3318.34|3308.34|20
1621346800000|2021-05-18 14:06:40|3323.31|3313.31|3321.2|3311.2|3324|3314|3319.94|3309.94|32
1621346810000|2021-05-18 14:06:50|3322.07|3312.07|3323.57|3313.57|3325.24|3315.24|3322.07|3312.07|29
1621346820000|2021-05-18 14:07:00|3322.84|3312.84|3328.32|3318.32|3328.32|3318.32|3322.46|3312.46|31
1621346830000|2021-05-18 14:07:10|3328.24|3318.24|3330.77|3320.77|3332.97|3322.97|3328.24|3318.24|36
1621346840000|2021-05-18 14:07:20|3330.75|3320.75|3336.22|3326.22|3336.22|3326.22|3330.7|3320.7|34
1621346850000|2021-05-18 14:07:30|3336.31|3326.31|3336.16|3326.16|3336.31|3326.31|3333.07|3323.07|30
1621346860000|2021-05-18 14:07:40|3336.36|3326.36|3339.46|3329.46|3339.88|3329.88|3336.36|3326.36|30
1621346870000|2021-05-18 14:07:50|3339.7|3329.7|3336.93|3326.93|3340.43|3330.43|3336.93|3326.93|29
1621346880000|2021-05-18 14:08:00|3336.9|3326.9|3337.17|3327.17|3337.28|3327.28|3334.72|3324.72|31
1621346890000|2021-05-18 14:08:10|3337.2|3327.2|3340.45|3330.45|3340.78|3330.78|3337.14|3327.14|30
1621346900000|2021-05-18 14:08:20|3340.46|3330.46|3340.48|3330.48|3340.81|3330.81|3339.63|3329.63|31
1621346910000|2021-05-18 14:08:30|3340.38|3330.38|3338.1|3328.1|3340.38|3330.38|3337.17|3327.17|35
1621346920000|2021-05-18 14:08:40|3337.92|3327.92|3333.14|3323.14|3337.92|3327.92|3332.86|3322.86|35
1621346930000|2021-05-18 14:08:50|3332.23|3322.23|3328.85|3318.85|3332.46|3322.46|3328.74|3318.74|37
1621346940000|2021-05-18 14:09:00|3327.69|3317.69|3315.72|3305.72|3327.69|3317.69|3314.61|3304.61|40
1621346950000|2021-05-18 14:09:10|3315.75|3305.75|3325.97|3315.97|3325.97|3315.97|3315.75|3305.75|38
1621346960000|2021-05-18 14:09:20|3326.35|3316.35|3326.55|3316.55|3329.02|3319.02|3325.55|3315.55|37
1621346970000|2021-05-18 14:09:30|3326.5|3316.5|3332.02|3322.02|3332.38|3322.38|3326.24|3316.24|40
1621346980000|2021-05-18 14:09:40|3332.24|3322.24|3331.14|3321.14|3335.57|3325.57|3331.14|3321.14|39
1621346990000|2021-05-18 14:09:50|3331.44|3321.44|3331.97|3321.97|3332.09|3322.09|3329.88|3319.88|38
1621347000000|2021-05-18 14:10:00|3331.96|3321.96|3334.51|3324.51|3335.7|3325.7|3329.41|3319.41|39
1621347010000|2021-05-18 14:10:10|3333.81|3323.81|3336.21|3326.21|3336.9|3326.9|3332.34|3322.34|36
1621347020000|2021-05-18 14:10:20|3336.36|3326.36|3338.06|3328.06|3338.65|3328.65|3335.6|3325.6|35
1621347030000|2021-05-18 14:10:30|3337.95|3327.95|3335.79|3325.79|3339.88|3329.88|3333.37|3323.37|40
1621347040000|2021-05-18 14:10:40|3337.4|3327.4|3337.96|3327.96|3337.97|3327.97|3336.57|3326.57|34
1621347050000|2021-05-18 14:10:50|3337.95|3327.95|3339.81|3329.81|3339.91|3329.91|3337.95|3327.95|34
1621347060000|2021-05-18 14:11:00|3339.88|3329.88|3329.26|3319.26|3339.88|3329.88|3328.45|3318.45|38
1621347070000|2021-05-18 14:11:10|3329.15|3319.15|3332.33|3322.33|3332.33|3322.33|3328.75|3318.75|39
1621347080000|2021-05-18 14:11:20|3332.45|3322.45|3331.3|3321.3|3334.29|3324.29|3331.29|3321.29|33
1621347090000|2021-05-18 14:11:30|3330.7|3320.7|3311.73|3301.73|3330.7|3320.7|3310.45|3300.45|39
1621347100000|2021-05-18 14:11:40|3311.66|3301.66|3307.39|3297.39|3311.8|3301.8|3307.15|3297.15|39
1621347110000|2021-05-18 14:11:50|3307.31|3297.31|3305.91|3295.91|3307.31|3297.31|3304.19|3294.19|38
1621347120000|2021-05-18 14:12:00|3306.25|3296.25|3310.76|3300.76|3310.76|3300.76|3305.71|3295.71|40
1621347130000|2021-05-18 14:12:10|3310.49|3300.49|3307.58|3297.58|3312.05|3302.05|3307.58|3297.58|37
1621347140000|2021-05-18 14:12:20|3307.63|3297.63|3297.07|3287.07|3307.66|3297.66|3297.04|3287.04|40
1621347150000|2021-05-18 14:12:30|3296.65|3286.65|3307.91|3297.91|3308.06|3298.06|3296.65|3286.65|39
1621347160000|2021-05-18 14:12:40|3308.06|3298.06|3300.77|3290.77|3308.06|3298.06|3300.47|3290.47|40
1621347170000|2021-05-18 14:12:50|3300.42|3290.42|3304.34|3294.34|3304.34|3294.34|3298.85|3288.85|39
1621347180000|2021-05-18 14:13:00|3304.44|3294.44|3308.32|3298.32|3309.21|3299.21|3304.44|3294.44|38
1621347190000|2021-05-18 14:13:10|3308.27|3298.27|3310.35|3300.35|3312.25|3302.25|3307.4|3297.4|40
1621347200000|2021-05-18 14:13:20|3310.68|3300.68|3320.48|3310.48|3320.48|3310.48|3310.68|3300.68|39
1621347210000|2021-05-18 14:13:30|3319.95|3309.95|3320.62|3310.62|3323.15|3313.15|3318.46|3308.46|36
1621347220000|2021-05-18 14:13:40|3320.48|3310.48|3315.35|3305.35|3320.48|3310.48|3314.44|3304.44|40
1621347230000|2021-05-18 14:13:50|3315.1|3305.1|3313.04|3303.04|3318.57|3308.57|3313.04|3303.04|39
1621347240000|2021-05-18 14:14:00|3313.74|3303.74|3316.18|3306.18|3318.38|3308.38|3313.45|3303.45|36
1621347250000|2021-05-18 14:14:10|3317.25|3307.25|3315.68|3305.68|3318.65|3308.65|3315.63|3305.63|38
1621347260000|2021-05-18 14:14:20|3315.54|3305.54|3306.31|3296.31|3315.54|3305.54|3306.18|3296.18|40
1621347270000|2021-05-18 14:14:30|3306.25|3296.25|3303.75|3293.75|3307.37|3297.37|3301.92|3291.92|40
1621347280000|2021-05-18 14:14:40|3303.79|3293.79|3310.52|3300.52|3310.52|3300.52|3302.22|3292.22|38
1621347290000|2021-05-18 14:14:50|3310.28|3300.28|3308.42|3298.42|3310.28|3300.28|3305.58|3295.58|40
1621347300000|2021-05-18 14:15:00|3308.31|3298.31|3314.04|3304.04|3314.12|3304.12|3307.68|3297.68|37
1621347310000|2021-05-18 14:15:10|3313.88|3303.88|3313.13|3303.13|3316.07|3306.07|3312.84|3302.84|33
1621347320000|2021-05-18 14:15:20|3312.87|3302.87|3313.12|3303.12|3315.15|3305.15|3310.89|3300.89|40
1621347330000|2021-05-18 14:15:30|3312.93|3302.93|3312.32|3302.32|3313.24|3303.24|3309.76|3299.76|37
1621347340000|2021-05-18 14:15:40|3312.33|3302.33|3316.12|3306.12|3316.12|3306.12|3310.55|3300.55|39
1621347350000|2021-05-18 14:15:50|3316.31|3306.31|3318.34|3308.34|3319.41|3309.41|3315.35|3305.35|39
1621347360000|2021-05-18 14:16:00|3318.36|3308.36|3322.11|3312.11|3322.11|3312.11|3318.36|3308.36|39
1621347370000|2021-05-18 14:16:10|3322.28|3312.28|3320.65|3310.65|3323.25|3313.25|3319.02|3309.02|38
1621347380000|2021-05-18 14:16:20|3320.75|3310.75|3322.8|3312.8|3324.32|3314.32|3319.36|3309.36|40
1621347390000|2021-05-18 14:16:30|3322.67|3312.67|3323.61|3313.61|3323.8|3313.8|3321.54|3311.54|38
1621347400000|2021-05-18 14:16:40|3323.6|3313.6|3326.21|3316.21|3326.72|3316.72|3323.6|3313.6|35
1621347410000|2021-05-18 14:16:50|3326.07|3316.07|3328.63|3318.63|3329.31|3319.31|3325.17|3315.17|40
1621347420000|2021-05-18 14:17:00|3328.65|3318.65|3327.85|3317.85|3329.08|3319.08|3327.85|3317.85|35
1621347430000|2021-05-18 14:17:10|3327.78|3317.78|3330.08|3320.08|3330.08|3320.08|3327.78|3317.78|39
1621347440000|2021-05-18 14:17:20|3330.16|3320.16|3332.29|3322.29|3333.42|3323.42|3330.16|3320.16|37
1621347450000|2021-05-18 14:17:30|3332.23|3322.23|3333.86|3323.86|3336.13|3326.13|3332.23|3322.23|38
1621347460000|2021-05-18 14:17:40|3334.13|3324.13|3333.36|3323.36|3336.89|3326.89|3332.79|3322.79|39
1621347470000|2021-05-18 14:17:50|3333.07|3323.07|3333.04|3323.04|3335.57|3325.57|3332.56|3322.56|37
1621347480000|2021-05-18 14:18:00|3333.28|3323.28|3335.55|3325.55|3337.93|3327.93|3333.21|3323.21|39
1621347490000|2021-05-18 14:18:10|3335.42|3325.42|3338.51|3328.51|3339.66|3329.66|3333.69|3323.69|40
1621347500000|2021-05-18 14:18:20|3338.41|3328.41|3340.96|3330.96|3341.44|3331.44|3338.25|3328.25|39
1621347510000|2021-05-18 14:18:30|3341.07|3331.07|3335.05|3325.05|3341.97|3331.97|3335.05|3325.05|39
1621347520000|2021-05-18 14:18:40|3335.24|3325.24|3338.92|3328.92|3339.93|3329.93|3335.23|3325.23|38
1621347530000|2021-05-18 14:18:50|3338.52|3328.52|3337.14|3327.14|3338.52|3328.52|3336.5|3326.5|39
1621347540000|2021-05-18 14:19:00|3336.92|3326.92|3331.57|3321.57|3336.92|3326.92|3331.57|3321.57|37
1621347550000|2021-05-18 14:19:10|3331.42|3321.42|3327.34|3317.34|3332.36|3322.36|3327.34|3317.34|40
1621347560000|2021-05-18 14:19:20|3327.73|3317.73|3327.55|3317.55|3328.2|3318.2|3327.01|3317.01|37
1621347570000|2021-05-18 14:19:30|3327.47|3317.47|3328.06|3318.06|3328.92|3318.92|3326.51|3316.51|38
1621347580000|2021-05-18 14:19:40|3327.96|3317.96|3335.22|3325.22|3335.36|3325.36|3327.96|3317.96|40
1621347590000|2021-05-18 14:19:50|3335.21|3325.21|3332.84|3322.84|3339.5|3329.5|3332.81|3322.81|39
1621347600000|2021-05-18 14:20:00|3333.4|3323.4|3335.78|3325.78|3338.57|3328.57|3333.4|3323.4|41
1621347610000|2021-05-18 14:20:10|3335.77|3325.77|3335.43|3325.43|3337.99|3327.99|3335.25|3325.25|38
1621347620000|2021-05-18 14:20:20|3334.99|3324.99|3333.62|3323.62|3337.77|3327.77|3333.62|3323.62|39
1621347630000|2021-05-18 14:20:30|3333.17|3323.17|3326.9|3316.9|3333.17|3323.17|3326.9|3316.9|38
1621347640000|2021-05-18 14:20:40|3326.84|3316.84|3328.12|3318.12|3331.26|3321.26|3326.84|3316.84|39
1621347650000|2021-05-18 14:20:50|3327.95|3317.95|3330.2|3320.2|3330.48|3320.48|3327.95|3317.95|39
1621347660000|2021-05-18 14:21:00|3330.69|3320.69|3332.86|3322.86|3334.29|3324.29|3330.67|3320.67|39
1621347670000|2021-05-18 14:21:10|3333.56|3323.56|3338.91|3328.91|3339.22|3329.22|3332.73|3322.73|38
1621347680000|2021-05-18 14:21:20|3338.81|3328.81|3344.21|3334.21|3345.97|3335.97|3338.56|3328.56|39
1621347690000|2021-05-18 14:21:30|3342.98|3332.98|3345.28|3335.28|3347|3337|3342.04|3332.04|39
1621347700000|2021-05-18 14:21:40|3345.62|3335.62|3343.38|3333.38|3345.93|3335.93|3341.28|3331.28|40
1621347710000|2021-05-18 14:21:50|3343.61|3333.61|3345.43|3335.43|3345.96|3335.96|3342.99|3332.99|39
1621347720000|2021-05-18 14:22:00|3345.39|3335.39|3348.49|3338.49|3348.49|3338.49|3343.48|3333.48|38
1621347730000|2021-05-18 14:22:10|3347.85|3337.85|3345.27|3335.27|3348.68|3338.68|3345.27|3335.27|39
1621347740000|2021-05-18 14:22:20|3345.15|3335.15|3341.19|3331.19|3345.74|3335.74|3341.19|3331.19|37
1621347750000|2021-05-18 14:22:30|3341.83|3331.83|3343.84|3333.84|3343.87|3333.87|3341.5|3331.5|36
1621347760000|2021-05-18 14:22:40|3343.66|3333.66|3342.78|3332.78|3345.34|3335.34|3342.78|3332.78|40
1621347770000|2021-05-18 14:22:50|3342.8|3332.8|3340.83|3330.83|3344.39|3334.39|3340.83|3330.83|39
1621347780000|2021-05-18 14:23:00|3340.77|3330.77|3341.49|3331.49|3342.75|3332.75|3340.66|3330.66|40
1621347790000|2021-05-18 14:23:10|3342.1|3332.1|3343.69|3333.69|3344.25|3334.25|3341.33|3331.33|34
1621347800000|2021-05-18 14:23:20|3343.64|3333.64|3348.19|3338.19|3348.95|3338.95|3343.62|3333.62|38
1621347810000|2021-05-18 14:23:30|3347.87|3337.87|3349.67|3339.67|3351.08|3341.08|3346.96|3336.96|37
1621347820000|2021-05-18 14:23:40|3350.17|3340.17|3348.47|3338.47|3350.17|3340.17|3346.52|3336.52|36
1621347830000|2021-05-18 14:23:50|3348.31|3338.31|3346.47|3336.47|3348.73|3338.73|3346.47|3336.47|39
1621347840000|2021-05-18 14:24:00|3346.39|3336.39|3346.48|3336.48|3347.55|3337.55|3346.13|3336.13|38
1621347850000|2021-05-18 14:24:10|3345.32|3335.32|3343.3|3333.3|3345.32|3335.32|3343.22|3333.22|39
1621347860000|2021-05-18 14:24:20|3343.31|3333.31|3343.23|3333.23|3344.64|3334.64|3342.18|3332.18|38
1621347870000|2021-05-18 14:24:30|3343.13|3333.13|3341.64|3331.64|3343.48|3333.48|3341.64|3331.64|35
1621347880000|2021-05-18 14:24:40|3341.07|3331.07|3340.61|3330.61|3342.68|3332.68|3340.15|3330.15|39
1621347890000|2021-05-18 14:24:50|3340.77|3330.77|3342.66|3332.66|3342.66|3332.66|3340.69|3330.69|34
1621347900000|2021-05-18 14:25:00|3342.83|3332.83|3339.57|3329.57|3343.24|3333.24|3339.57|3329.57|36
1621347910000|2021-05-18 14:25:10|3337.65|3327.65|3338.45|3328.45|3338.49|3328.49|3335.3|3325.3|40
1621347920000|2021-05-18 14:25:20|3338.51|3328.51|3339.06|3329.06|3339.06|3329.06|3337.56|3327.56|39
1621347930000|2021-05-18 14:25:30|3338.76|3328.76|3338.15|3328.15|3340.22|3330.22|3337.71|3327.71|39
1621347940000|2021-05-18 14:25:40|3338.23|3328.23|3338.8|3328.8|3339.54|3329.54|3337.82|3327.82|37
1621347950000|2021-05-18 14:25:50|3338.77|3328.77|3339.46|3329.46|3339.47|3329.47|3337.64|3327.64|35
1621347960000|2021-05-18 14:26:00|3339.47|3329.47|3339.06|3329.06|3339.47|3329.47|3337.39|3327.39|34
1621347970000|2021-05-18 14:26:10|3339.03|3329.03|3337.99|3327.99|3339.03|3329.03|3335.07|3325.07|40
1621347980000|2021-05-18 14:26:20|3337.11|3327.11|3343.88|3333.88|3344.36|3334.36|3336.76|3326.76|38
1621347990000|2021-05-18 14:26:30|3344.15|3334.15|3343.42|3333.42|3346.08|3336.08|3341.68|3331.68|40
1621348000000|2021-05-18 14:26:40|3343.47|3333.47|3342.86|3332.86|3343.7|3333.7|3341.96|3331.96|35
1621348010000|2021-05-18 14:26:50|3342.87|3332.87|3342.1|3332.1|3343.84|3333.84|3341.52|3331.52|38
1621348020000|2021-05-18 14:27:00|3342.14|3332.14|3337.63|3327.63|3342.63|3332.63|3337.63|3327.63|36
1621348030000|2021-05-18 14:27:10|3336.84|3326.84|3334.29|3324.29|3336.84|3326.84|3333.56|3323.56|40
1621348040000|2021-05-18 14:27:20|3333.93|3323.93|3331.64|3321.64|3334.88|3324.88|3331.64|3321.64|39
1621348050000|2021-05-18 14:27:30|3330.87|3320.87|3324.86|3314.86|3330.88|3320.88|3324.75|3314.75|39
1621348060000|2021-05-18 14:27:40|3324.8|3314.8|3324.47|3314.47|3324.8|3314.8|3322|3312|38
1621348070000|2021-05-18 14:27:50|3324.4|3314.4|3322.38|3312.38|3325.38|3315.38|3321.46|3311.46|36
1621348080000|2021-05-18 14:28:00|3322.59|3312.59|3329.61|3319.61|3329.61|3319.61|3322.32|3312.32|40
1621348090000|2021-05-18 14:28:10|3329.58|3319.58|3328.69|3318.69|3329.82|3319.82|3327.36|3317.36|38
1621348100000|2021-05-18 14:28:20|3328.86|3318.86|3323.18|3313.18|3328.86|3318.86|3322.35|3312.35|38
1621348110000|2021-05-18 14:28:30|3323.32|3313.32|3321.15|3311.15|3324.29|3314.29|3320.64|3310.64|38
1621348120000|2021-05-18 14:28:40|3321.11|3311.11|3319.61|3309.61|3321.12|3311.12|3319.26|3309.26|39
1621348130000|2021-05-18 14:28:50|3319.76|3309.76|3317.66|3307.66|3320.69|3310.69|3317.66|3307.66|39
1621348140000|2021-05-18 14:29:00|3317.16|3307.16|3318.97|3308.97|3319.37|3309.37|3315.31|3305.31|37
1621348150000|2021-05-18 14:29:10|3319.07|3309.07|3319.77|3309.77|3319.99|3309.99|3318.06|3308.06|39
1621348160000|2021-05-18 14:29:20|3319.79|3309.79|3318.24|3308.24|3320.19|3310.19|3318.1|3308.1|39
1621348170000|2021-05-18 14:29:30|3318.18|3308.18|3316.6|3306.6|3318.18|3308.18|3314.8|3304.8|38
1621348180000|2021-05-18 14:29:40|3316.67|3306.67|3319.68|3309.68|3319.68|3309.68|3316.67|3306.67|37
1621348190000|2021-05-18 14:29:50|3320.1|3310.1|3325.15|3315.15|3326.21|3316.21|3320.03|3310.03|40
1621348200000|2021-05-18 14:30:00|3324.52|3314.52|3326.61|3316.61|3327.85|3317.85|3324.36|3314.36|40
1621348210000|2021-05-18 14:30:10|3327.29|3317.29|3317.54|3307.54|3327.46|3317.46|3317.33|3307.33|40
1621348220000|2021-05-18 14:30:20|3317.6|3307.6|3316.33|3306.33|3317.9|3307.9|3316.33|3306.33|38
1621348230000|2021-05-18 14:30:30|3315.73|3305.73|3310.72|3300.72|3315.73|3305.73|3309.14|3299.14|40
1621348240000|2021-05-18 14:30:40|3310.42|3300.42|3312.05|3302.05|3312.75|3302.75|3309.29|3299.29|39
1621348250000|2021-05-18 14:30:50|3311.72|3301.72|3314.34|3304.34|3315.71|3305.71|3311.69|3301.69|40
1621348260000|2021-05-18 14:31:00|3314.93|3304.93|3313.7|3303.7|3316.51|3306.51|3313.38|3303.38|39
1621348270000|2021-05-18 14:31:10|3312.3|3302.3|3311.47|3301.47|3313.15|3303.15|3311.29|3301.29|39
1621348280000|2021-05-18 14:31:20|3310.47|3300.47|3313.79|3303.79|3313.97|3303.97|3309.55|3299.55|37
1621348290000|2021-05-18 14:31:30|3313.62|3303.62|3317.94|3307.94|3317.94|3307.94|3312.83|3302.83|38
1621348300000|2021-05-18 14:31:40|3318.58|3308.58|3316.49|3306.49|3318.69|3308.69|3316.49|3306.49|36
1621348310000|2021-05-18 14:31:50|3316.47|3306.47|3313.8|3303.8|3316.47|3306.47|3313.33|3303.33|40
1621348320000|2021-05-18 14:32:00|3313.48|3303.48|3309.59|3299.59|3313.68|3303.68|3307.91|3297.91|37
1621348330000|2021-05-18 14:32:10|3309.3|3299.3|3306.04|3296.04|3310.47|3300.47|3306.04|3296.04|39
1621348340000|2021-05-18 14:32:20|3305.97|3295.97|3301.88|3291.88|3305.97|3295.97|3301.2|3291.2|40
1621348350000|2021-05-18 14:32:30|3301.99|3291.99|3295.92|3285.92|3301.99|3291.99|3295.7|3285.7|39
1621348360000|2021-05-18 14:32:40|3295.94|3285.94|3295.69|3285.69|3296.56|3286.56|3295.18|3285.18|38
1621348370000|2021-05-18 14:32:50|3295.64|3285.64|3291.67|3281.67|3295.67|3285.67|3290.68|3280.68|37
1621348380000|2021-05-18 14:33:00|3291.5|3281.5|3287.64|3277.64|3291.5|3281.5|3287.64|3277.64|38
1621348390000|2021-05-18 14:33:10|3287.43|3277.43|3290.7|3280.7|3291.79|3281.79|3287.41|3277.41|37
1621348400000|2021-05-18 14:33:20|3290.47|3280.47|3291.41|3281.41|3291.86|3281.86|3289.63|3279.63|38
1621348410000|2021-05-18 14:33:30|3291.79|3281.79|3289.03|3279.03|3295.02|3285.02|3289.03|3279.03|37
1621348420000|2021-05-18 14:33:40|3288.67|3278.67|3289.1|3279.1|3290.95|3280.95|3287.17|3277.17|37
1621348430000|2021-05-18 14:33:50|3288.62|3278.62|3287.95|3277.95|3288.62|3278.62|3286.22|3276.22|39
1621348440000|2021-05-18 14:34:00|3288.03|3278.03|3287.08|3277.08|3289.2|3279.2|3286.78|3276.78|39
1621348450000|2021-05-18 14:34:10|3287.06|3277.06|3283.85|3273.85|3287.18|3277.18|3283.24|3273.24|39
1621348460000|2021-05-18 14:34:20|3283.92|3273.92|3282.92|3272.92|3284.3|3274.3|3282.81|3272.81|37
1621348470000|2021-05-18 14:34:30|3283.32|3273.32|3295.28|3285.28|3295.82|3285.82|3283.32|3273.32|39
1621348480000|2021-05-18 14:34:40|3294.88|3284.88|3288.3|3278.3|3294.88|3284.88|3287.76|3277.76|40
1621348490000|2021-05-18 14:34:50|3287.89|3277.89|3281.83|3271.83|3287.89|3277.89|3280.23|3270.23|40
1621348500000|2021-05-18 14:35:00|3281.98|3271.98|3277.77|3267.77|3284.61|3274.61|3277.42|3267.42|39
1621348510000|2021-05-18 14:35:10|3277.93|3267.93|3276.26|3266.26|3278.54|3268.54|3276.26|3266.26|40
1621348520000|2021-05-18 14:35:20|3276.77|3266.77|3277.5|3267.5|3277.5|3267.5|3274.75|3264.75|40
1621348530000|2021-05-18 14:35:30|3278.14|3268.14|3276.5|3266.5|3279.4|3269.4|3276.5|3266.5|39
1621348540000|2021-05-18 14:35:40|3275.78|3265.78|3275.5|3265.5|3276.85|3266.85|3273.79|3263.79|39
1621348550000|2021-05-18 14:35:50|3275.47|3265.47|3272.22|3262.22|3276.04|3266.04|3270.16|3260.16|39
1621348560000|2021-05-18 14:36:00|3271.57|3261.57|3277.4|3267.4|3277.4|3267.4|3271.3|3261.3|39
1621348570000|2021-05-18 14:36:10|3278.04|3268.04|3283|3273|3283|3273|3278.04|3268.04|39
1621348580000|2021-05-18 14:36:20|3282.85|3272.85|3287.83|3277.83|3292.07|3282.07|3282.85|3272.85|39
1621348590000|2021-05-18 14:36:30|3286.38|3276.38|3277.59|3267.59|3286.38|3276.38|3277.15|3267.15|40
1621348600000|2021-05-18 14:36:40|3278.55|3268.55|3284.69|3274.69|3285.05|3275.05|3278.55|3268.55|39
1621348610000|2021-05-18 14:36:50|3284.53|3274.53|3288.79|3278.79|3289.14|3279.14|3284.17|3274.17|38
1621348620000|2021-05-18 14:37:00|3288.68|3278.68|3282.61|3272.61|3288.83|3278.83|3280.35|3270.35|38
1621348630000|2021-05-18 14:37:10|3282.3|3272.3|3287.94|3277.94|3287.94|3277.94|3282.02|3272.02|39
1621348640000|2021-05-18 14:37:20|3287.65|3277.65|3284.86|3274.86|3290.43|3280.43|3284.79|3274.79|37
1621348650000|2021-05-18 14:37:30|3284.94|3274.94|3285.3|3275.3|3286.33|3276.33|3282.99|3272.99|39
1621348660000|2021-05-18 14:37:40|3285.16|3275.16|3284.91|3274.91|3286.03|3276.03|3283.63|3273.63|40
1621348670000|2021-05-18 14:37:50|3284.83|3274.83|3285.03|3275.03|3286.78|3276.78|3284.45|3274.45|40
1621348680000|2021-05-18 14:38:00|3284.72|3274.72|3290.86|3280.86|3290.86|3280.86|3284.72|3274.72|38
1621348690000|2021-05-18 14:38:10|3290.65|3280.65|3286.65|3276.65|3291.13|3281.13|3286.65|3276.65|39
1621348700000|2021-05-18 14:38:20|3285.87|3275.87|3283.29|3273.29|3285.87|3275.87|3282.58|3272.58|40
1621348710000|2021-05-18 14:38:30|3282.8|3272.8|3282.13|3272.13|3283.26|3273.26|3279.92|3269.92|39
1621348720000|2021-05-18 14:38:40|3282.44|3272.44|3283.83|3273.83|3285.37|3275.37|3282.41|3272.41|38
1621348730000|2021-05-18 14:38:50|3283.43|3273.43|3281.46|3271.46|3283.47|3273.47|3281.21|3271.21|38
1621348740000|2021-05-18 14:39:00|3281.41|3271.41|3275.77|3265.77|3282.05|3272.05|3274.81|3264.81|39
1621348750000|2021-05-18 14:39:10|3275.59|3265.59|3275.02|3265.02|3279.39|3269.39|3275.02|3265.02|39
1621348760000|2021-05-18 14:39:20|3274.9|3264.9|3274.19|3264.19|3276.47|3266.47|3272.17|3262.17|39
1621348770000|2021-05-18 14:39:30|3274.95|3264.95|3273.52|3263.52|3276.04|3266.04|3272.26|3262.26|39
1621348780000|2021-05-18 14:39:40|3273.49|3263.49|3272.43|3262.43|3276.36|3266.36|3272.43|3262.43|39
1621348790000|2021-05-18 14:39:50|3272.37|3262.37|3269.19|3259.19|3272.57|3262.57|3268.66|3258.66|38
1621348800000|2021-05-18 14:40:00|3269.36|3259.36|3276.96|3266.96|3276.96|3266.96|3268.88|3258.88|40
1621348810000|2021-05-18 14:40:10|3275.8|3265.8|3272.24|3262.24|3276.53|3266.53|3272.08|3262.08|39
1621348820000|2021-05-18 14:40:20|3271.64|3261.64|3269.8|3259.8|3272.41|3262.41|3266.78|3256.78|38
1621348830000|2021-05-18 14:40:30|3269.97|3259.97|3273.3|3263.3|3273.3|3263.3|3269.73|3259.73|39
1621348840000|2021-05-18 14:40:40|3273.26|3263.26|3276.01|3266.01|3276.77|3266.77|3273.26|3263.26|40
1621348850000|2021-05-18 14:40:50|3275.65|3265.65|3274.06|3264.06|3275.65|3265.65|3271.39|3261.39|39
1621348860000|2021-05-18 14:41:00|3272.9|3262.9|3282.36|3272.36|3282.36|3272.36|3272.67|3262.67|40
1621348870000|2021-05-18 14:41:10|3282.42|3272.42|3284.95|3274.95|3286.56|3276.56|3282.42|3272.42|38
1621348880000|2021-05-18 14:41:20|3284.22|3274.22|3285.13|3275.13|3285.5|3275.5|3282.9|3272.9|40
1621348890000|2021-05-18 14:41:30|3284.81|3274.81|3282.69|3272.69|3284.84|3274.84|3280.87|3270.87|38
1621348900000|2021-05-18 14:41:40|3283.06|3273.06|3280.05|3270.05|3283.09|3273.09|3279.65|3269.65|36
1621348910000|2021-05-18 14:41:50|3280.78|3270.78|3283.82|3273.82|3284.23|3274.23|3280.12|3270.12|39
1621348920000|2021-05-18 14:42:00|3283.66|3273.66|3289|3279|3290.08|3280.08|3283.66|3273.66|39
1621348930000|2021-05-18 14:42:10|3288.76|3278.76|3291.47|3281.47|3291.55|3281.55|3288.63|3278.63|40
1621348940000|2021-05-18 14:42:20|3290.5|3280.5|3288.98|3278.98|3290.5|3280.5|3287.49|3277.49|39
1621348950000|2021-05-18 14:42:30|3289.32|3279.32|3294.01|3284.01|3294.01|3284.01|3288.84|3278.84|40
1621348960000|2021-05-18 14:42:40|3293.76|3283.76|3295.61|3285.61|3298.46|3288.46|3293.76|3283.76|40
1621348970000|2021-05-18 14:42:50|3295.71|3285.71|3293.81|3283.81|3296.07|3286.07|3290.62|3280.62|38
1621348980000|2021-05-18 14:43:00|3293.65|3283.65|3296.13|3286.13|3298.06|3288.06|3293.45|3283.45|40
1621348990000|2021-05-18 14:43:10|3296|3286|3292.97|3282.97|3296.29|3286.29|3292.55|3282.55|37
1621349000000|2021-05-18 14:43:20|3293.53|3283.53|3295.73|3285.73|3296.76|3286.76|3293.18|3283.18|40
1621349010000|2021-05-18 14:43:30|3294.83|3284.83|3293.1|3283.1|3296.5|3286.5|3292.91|3282.91|38
1621349020000|2021-05-18 14:43:40|3292.53|3282.53|3285.96|3275.96|3293.77|3283.77|3285.96|3275.96|39
1621349030000|2021-05-18 14:43:50|3286.4|3276.4|3287.89|3277.89|3288.07|3278.07|3284.97|3274.97|37
1621349040000|2021-05-18 14:44:00|3287.34|3277.34|3284.92|3274.92|3287.87|3277.87|3284.04|3274.04|40
1621349050000|2021-05-18 14:44:10|3284.86|3274.86|3292.67|3282.67|3293|3283|3284.71|3274.71|40
1621349060000|2021-05-18 14:44:20|3293.12|3283.12|3291.15|3281.15|3293.44|3283.44|3291.14|3281.14|40
1621349070000|2021-05-18 14:44:30|3291.01|3281.01|3292.82|3282.82|3293.68|3283.68|3290.96|3280.96|38
1621349080000|2021-05-18 14:44:40|3293.24|3283.24|3290.02|3280.02|3293.24|3283.24|3289.18|3279.18|36
1621349090000|2021-05-18 14:44:50|3290.92|3280.92|3294.45|3284.45|3294.46|3284.46|3290.35|3280.35|37
1621349100000|2021-05-18 14:45:00|3294.1|3284.1|3294.46|3284.46|3296.32|3286.32|3293.7|3283.7|39
1621349110000|2021-05-18 14:45:10|3294.81|3284.81|3292.67|3282.67|3296|3286|3290.16|3280.16|40
1621349120000|2021-05-18 14:45:20|3292.86|3282.86|3288.03|3278.03|3293.18|3283.18|3288.03|3278.03|40
1621349130000|2021-05-18 14:45:30|3288.1|3278.1|3284.5|3274.5|3288.1|3278.1|3284.15|3274.15|38
1621349140000|2021-05-18 14:45:40|3284.65|3274.65|3286.17|3276.17|3286.54|3276.54|3284.65|3274.65|36
1621349150000|2021-05-18 14:45:50|3286.11|3276.11|3290.34|3280.34|3290.4|3280.4|3286.11|3276.11|36
1621349160000|2021-05-18 14:46:00|3290.26|3280.26|3287.88|3277.88|3293.16|3283.16|3287.67|3277.67|40
1621349170000|2021-05-18 14:46:10|3288.57|3278.57|3287.13|3277.13|3289.02|3279.02|3286.79|3276.79|36
1621349180000|2021-05-18 14:46:20|3287.35|3277.35|3286.99|3276.99|3287.92|3277.92|3286.29|3276.29|37
1621349190000|2021-05-18 14:46:30|3287|3277|3286.75|3276.75|3288.13|3278.13|3286.03|3276.03|39
1621349200000|2021-05-18 14:46:40|3286.81|3276.81|3282.48|3272.48|3286.97|3276.97|3282.39|3272.39|37
1621349210000|2021-05-18 14:46:50|3282.53|3272.53|3283.94|3273.94|3283.94|3273.94|3281.01|3271.01|39
1621349220000|2021-05-18 14:47:00|3284.01|3274.01|3280.24|3270.24|3284.13|3274.13|3279.02|3269.02|38
1621349230000|2021-05-18 14:47:10|3280.18|3270.18|3279.16|3269.16|3281.77|3271.77|3279|3269|37
1621349240000|2021-05-18 14:47:20|3279.12|3269.12|3277.22|3267.22|3279.12|3269.12|3276.83|3266.83|38
1621349250000|2021-05-18 14:47:30|3277.04|3267.04|3275.82|3265.82|3277.58|3267.58|3275.63|3265.63|38
1621349260000|2021-05-18 14:47:40|3275.84|3265.84|3271.06|3261.06|3276.32|3266.32|3271.06|3261.06|38
1621349270000|2021-05-18 14:47:50|3270.93|3260.93|3270.42|3260.42|3272.21|3262.21|3269.88|3259.88|37
1621349280000|2021-05-18 14:48:00|3270.09|3260.09|3272.92|3262.92|3272.92|3262.92|3269.93|3259.93|39
1621349290000|2021-05-18 14:48:10|3273.66|3263.66|3268.94|3258.94|3274.09|3264.09|3268.89|3258.89|36
1621349300000|2021-05-18 14:48:20|3269.14|3259.14|3272.64|3262.64|3273.14|3263.14|3269.14|3259.14|37
1621349310000|2021-05-18 14:48:30|3272.78|3262.78|3280.51|3270.51|3280.63|3270.63|3272.78|3262.78|35
1621349320000|2021-05-18 14:48:40|3281.52|3271.52|3278.47|3268.47|3281.68|3271.68|3278.21|3268.21|37
1621349330000|2021-05-18 14:48:50|3277.41|3267.41|3279.67|3269.67|3282.76|3272.76|3277.33|3267.33|38
1621349340000|2021-05-18 14:49:00|3280.46|3270.46|3283.33|3273.33|3283.35|3273.35|3280.31|3270.31|31
1621349350000|2021-05-18 14:49:10|3283.7|3273.7|3292.11|3282.11|3292.3|3282.3|3283.14|3273.14|39
1621349360000|2021-05-18 14:49:20|3291.99|3281.99|3293.58|3283.58|3294.12|3284.12|3290.72|3280.72|39
1621349370000|2021-05-18 14:49:30|3293.71|3283.71|3296.23|3286.23|3297.19|3287.19|3293.71|3283.71|38
1621349380000|2021-05-18 14:49:40|3296.06|3286.06|3294.81|3284.81|3296.98|3286.98|3293.42|3283.42|40
1621349390000|2021-05-18 14:49:50|3294.47|3284.47|3294.25|3284.25|3294.77|3284.77|3292.13|3282.13|40
1621349400000|2021-05-18 14:50:00|3293.1|3283.1|3297.64|3287.64|3297.64|3287.64|3292.77|3282.77|39
1621349410000|2021-05-18 14:50:10|3297.59|3287.59|3298.69|3288.69|3299|3289|3296.69|3286.69|36
1621349420000|2021-05-18 14:50:20|3299.03|3289.03|3301.2|3291.2|3302.03|3292.03|3297.26|3287.26|39
1621349430000|2021-05-18 14:50:30|3301.06|3291.06|3303|3293|3303|3293|3301.06|3291.06|39
1621349440000|2021-05-18 14:50:40|3303.23|3293.23|3299.08|3289.08|3303.23|3293.23|3298.26|3288.26|39
1621349450000|2021-05-18 14:50:50|3298.76|3288.76|3301.16|3291.16|3301.67|3291.67|3298.59|3288.59|39
1621349460000|2021-05-18 14:51:00|3301.24|3291.24|3301.27|3291.27|3302.56|3292.56|3299.9|3289.9|39
1621349470000|2021-05-18 14:51:10|3301.24|3291.24|3303.15|3293.15|3303.41|3293.41|3299.92|3289.92|39
1621349480000|2021-05-18 14:51:20|3303.1|3293.1|3302.89|3292.89|3303.58|3293.58|3301.04|3291.04|38
1621349490000|2021-05-18 14:51:30|3302.99|3292.99|3305.42|3295.42|3305.42|3295.42|3302.71|3292.71|39
1621349500000|2021-05-18 14:51:40|3305.54|3295.54|3302.95|3292.95|3305.54|3295.54|3302.95|3292.95|40
1621349510000|2021-05-18 14:51:50|3302.6|3292.6|3300.55|3290.55|3302.6|3292.6|3300.19|3290.19|40
1621349520000|2021-05-18 14:52:00|3300.47|3290.47|3292.01|3282.01|3300.47|3290.47|3292.01|3282.01|36
1621349530000|2021-05-18 14:52:10|3291.44|3281.44|3291.82|3281.82|3291.93|3281.93|3288.78|3278.78|40
1621349540000|2021-05-18 14:52:20|3292.31|3282.31|3290.06|3280.06|3292.58|3282.58|3288.85|3278.85|40
1621349550000|2021-05-18 14:52:30|3290.66|3280.66|3285.02|3275.02|3290.66|3280.66|3284.4|3274.4|40
1621349560000|2021-05-18 14:52:40|3285.23|3275.23|3287.26|3277.26|3288.39|3278.39|3285.23|3275.23|40
1621349570000|2021-05-18 14:52:50|3287.44|3277.44|3286.89|3276.89|3288.43|3278.43|3285.94|3275.94|39
1621349580000|2021-05-18 14:53:00|3287.23|3277.23|3294.23|3284.23|3294.23|3284.23|3286.94|3276.94|39
1621349590000|2021-05-18 14:53:10|3294.15|3284.15|3283.88|3273.88|3294.15|3284.15|3283.88|3273.88|39
1621349600000|2021-05-18 14:53:20|3283.5|3273.5|3281.82|3271.82|3283.5|3273.5|3280.62|3270.62|40
1621349610000|2021-05-18 14:53:30|3281.59|3271.59|3280.24|3270.24|3282.07|3272.07|3279.48|3269.48|40
1621349620000|2021-05-18 14:53:40|3279.42|3269.42|3277.91|3267.91|3279.42|3269.42|3276.01|3266.01|39
1621349630000|2021-05-18 14:53:50|3278.16|3268.16|3284.31|3274.31|3284.55|3274.55|3278.16|3268.16|40
1621349640000|2021-05-18 14:54:00|3283.93|3273.93|3282.47|3272.47|3283.93|3273.93|3281.17|3271.17|39
1621349650000|2021-05-18 14:54:10|3282.54|3272.54|3287.85|3277.85|3287.85|3277.85|3282.18|3272.18|39
1621349660000|2021-05-18 14:54:20|3287.29|3277.29|3288.06|3278.06|3288.93|3278.93|3287.04|3277.04|37
1621349670000|2021-05-18 14:54:30|3288.35|3278.35|3292.78|3282.78|3293.13|3283.13|3287.11|3277.11|36
1621349680000|2021-05-18 14:54:40|3293.81|3283.81|3295.74|3285.74|3297.97|3287.97|3293.23|3283.23|36
1621349690000|2021-05-18 14:54:50|3296.62|3286.62|3294.42|3284.42|3297.5|3287.5|3291.34|3281.34|40
1621349700000|2021-05-18 14:55:00|3294.6|3284.6|3298.16|3288.16|3298.31|3288.31|3294.56|3284.56|40
1621349710000|2021-05-18 14:55:10|3298.4|3288.4|3301.08|3291.08|3302.16|3292.16|3298.4|3288.4|37
1621349720000|2021-05-18 14:55:20|3301.63|3291.63|3303.75|3293.75|3304.14|3294.14|3301.63|3291.63|38
1621349730000|2021-05-18 14:55:30|3303.36|3293.36|3305.15|3295.15|3305.18|3295.18|3302.45|3292.45|37
1621349740000|2021-05-18 14:55:40|3304.97|3294.97|3310.96|3300.96|3310.96|3300.96|3304.92|3294.92|38
1621349750000|2021-05-18 14:55:50|3310.98|3300.98|3308.6|3298.6|3312.31|3302.31|3308.29|3298.29|40
1621349760000|2021-05-18 14:56:00|3309.14|3299.14|3312.35|3302.35|3313.14|3303.14|3309.14|3299.14|39
1621349770000|2021-05-18 14:56:10|3312.59|3302.59|3311.95|3301.95|3313.72|3303.72|3311.95|3301.95|37
1621349780000|2021-05-18 14:56:20|3311.63|3301.63|3319.17|3309.17|3319.17|3309.17|3311.41|3301.41|37
1621349790000|2021-05-18 14:56:30|3319.92|3309.92|3320.54|3310.54|3321.35|3311.35|3317.14|3307.14|39
1621349800000|2021-05-18 14:56:40|3320.88|3310.88|3319.02|3309.02|3322.03|3312.03|3318|3308|36
1621349810000|2021-05-18 14:56:50|3319.28|3309.28|3320.77|3310.77|3320.77|3310.77|3318.4|3308.4|38
1621349820000|2021-05-18 14:57:00|3320.78|3310.78|3321.17|3311.17|3321.3|3311.3|3317.91|3307.91|40
1621349830000|2021-05-18 14:57:10|3320.65|3310.65|3321.88|3311.88|3322.53|3312.53|3320.3|3310.3|40
1621349840000|2021-05-18 14:57:20|3321.73|3311.73|3320.52|3310.52|3321.73|3311.73|3320.44|3310.44|38
1621349850000|2021-05-18 14:57:30|3320.79|3310.79|3315.45|3305.45|3320.86|3310.86|3315.36|3305.36|38
1621349860000|2021-05-18 14:57:40|3315.22|3305.22|3320.37|3310.37|3320.62|3310.62|3314.5|3304.5|37
1621349870000|2021-05-18 14:57:50|3320.54|3310.54|3322.22|3312.22|3322.64|3312.64|3320.03|3310.03|40
1621349880000|2021-05-18 14:58:00|3322.3|3312.3|3319.11|3309.11|3322.3|3312.3|3317.74|3307.74|40
1621349890000|2021-05-18 14:58:10|3319.98|3309.98|3321.11|3311.11|3321.2|3311.2|3319.03|3309.03|38
1621349900000|2021-05-18 14:58:20|3321.28|3311.28|3318.98|3308.98|3322.33|3312.33|3318.66|3308.66|39
1621349910000|2021-05-18 14:58:30|3318.51|3308.51|3318.83|3308.83|3320.64|3310.64|3318.32|3308.32|39
1621349920000|2021-05-18 14:58:40|3318.88|3308.88|3319.35|3309.35|3319.4|3309.4|3318.48|3308.48|37
1621349930000|2021-05-18 14:58:50|3319.39|3309.39|3316.19|3306.19|3319.6|3309.6|3315.63|3305.63|35
1621349940000|2021-05-18 14:59:00|3316.13|3306.13|3318.82|3308.82|3319.54|3309.54|3316.06|3306.06|37
1621349950000|2021-05-18 14:59:10|3319.1|3309.1|3318.28|3308.28|3319.67|3309.67|3318.28|3308.28|38
1621349960000|2021-05-18 14:59:20|3318.47|3308.47|3319.75|3309.75|3320.66|3310.66|3318.44|3308.44|37
1621349970000|2021-05-18 14:59:30|3319.41|3309.41|3319.14|3309.14|3319.8|3309.8|3317.75|3307.75|39
1621349980000|2021-05-18 14:59:40|3319.05|3309.05|3318.81|3308.81|3319.11|3309.11|3317.42|3307.42|38
1621349990000|2021-05-18 14:59:50|3319.17|3309.17|3321.33|3311.33|3321.57|3311.57|3319.07|3309.07|39
1621350000000|2021-05-18 15:00:00|3320.85|3310.85|3314.43|3304.43|3320.85|3310.85|3314.31|3304.31|40
1621350010000|2021-05-18 15:00:10|3313.72|3303.72|3313.64|3303.64|3313.99|3303.99|3313.32|3303.32|37
1621350020000|2021-05-18 15:00:20|3313.65|3303.65|3306.11|3296.11|3313.65|3303.65|3305.39|3295.39|40
1621350030000|2021-05-18 15:00:30|3306|3296|3307.97|3297.97|3308.41|3298.41|3305.68|3295.68|39
1621350040000|2021-05-18 15:00:40|3307.76|3297.76|3306.66|3296.66|3307.79|3297.79|3306|3296|39
1621350050000|2021-05-18 15:00:50|3306.46|3296.46|3306.3|3296.3|3307.19|3297.19|3306.06|3296.06|38
1621350060000|2021-05-18 15:01:00|3306.06|3296.06|3303.45|3293.45|3306.34|3296.34|3303.45|3293.45|39
1621350070000|2021-05-18 15:01:10|3304.35|3294.35|3298.17|3288.17|3304.35|3294.35|3297.98|3287.98|40
1621350080000|2021-05-18 15:01:20|3298.03|3288.03|3295.29|3285.29|3298.03|3288.03|3295.29|3285.29|38
1621350090000|2021-05-18 15:01:30|3294.93|3284.93|3292.81|3282.81|3295.8|3285.8|3292.65|3282.65|37
1621350100000|2021-05-18 15:01:40|3292.66|3282.66|3290.46|3280.46|3292.87|3282.87|3287.72|3277.72|40
1621350110000|2021-05-18 15:01:50|3290.43|3280.43|3293.13|3283.13|3294.9|3284.9|3290.43|3280.43|38
1621350120000|2021-05-18 15:02:00|3292.78|3282.78|3293.23|3283.23|3293.45|3283.45|3292.11|3282.11|39
1621350130000|2021-05-18 15:02:10|3293.65|3283.65|3296.34|3286.34|3296.74|3286.74|3292.09|3282.09|37
1621350140000|2021-05-18 15:02:20|3296.42|3286.42|3290.68|3280.68|3296.42|3286.42|3290.6|3280.6|39
1621350150000|2021-05-18 15:02:30|3290.59|3280.59|3286.2|3276.2|3290.73|3280.73|3283.81|3273.81|38
1621350160000|2021-05-18 15:02:40|3286.69|3276.69|3284.77|3274.77|3288.29|3278.29|3284.77|3274.77|39
1621350170000|2021-05-18 15:02:50|3284.68|3274.68|3286.96|3276.96|3286.96|3276.96|3282.63|3272.63|39
1621350180000|2021-05-18 15:03:00|3286.99|3276.99|3294.06|3284.06|3294.06|3284.06|3286.99|3276.99|39
1621350190000|2021-05-18 15:03:10|3294.19|3284.19|3302.08|3292.08|3303.39|3293.39|3294.19|3284.19|40
1621350200000|2021-05-18 15:03:20|3301.07|3291.07|3295.56|3285.56|3301.39|3291.39|3294.05|3284.05|39
1621350210000|2021-05-18 15:03:30|3295.7|3285.7|3302.99|3292.99|3303.11|3293.11|3295.56|3285.56|40
1621350220000|2021-05-18 15:03:40|3303.12|3293.12|3308.24|3298.24|3308.33|3298.33|3301.15|3291.15|39
1621350230000|2021-05-18 15:03:50|3308.35|3298.35|3306.41|3296.41|3308.35|3298.35|3304.49|3294.49|40
1621350240000|2021-05-18 15:04:00|3306.44|3296.44|3315.02|3305.02|3315.02|3305.02|3306.06|3296.06|37
1621350250000|2021-05-18 15:04:10|3314.59|3304.59|3318.74|3308.74|3318.74|3308.74|3314.59|3304.59|35
1621350260000|2021-05-18 15:04:20|3318.56|3308.56|3318.71|3308.71|3319.18|3309.18|3317.69|3307.69|36
1621350270000|2021-05-18 15:04:30|3319.07|3309.07|3320.41|3310.41|3321.32|3311.32|3317.24|3307.24|30
1621350280000|2021-05-18 15:04:40|3320.16|3310.16|3321.83|3311.83|3321.83|3311.83|3317.08|3307.08|39
1621350290000|2021-05-18 15:04:50|3322.26|3312.26|3323.9|3313.9|3324.46|3314.46|3322.26|3312.26|40
1621350300000|2021-05-18 15:05:00|3323.85|3313.85|3321.88|3311.88|3324.39|3314.39|3320.49|3310.49|36
1621350310000|2021-05-18 15:05:10|3321.47|3311.47|3321.79|3311.79|3321.79|3311.79|3318.17|3308.17|38
1621350320000|2021-05-18 15:05:20|3321.62|3311.62|3318.18|3308.18|3322.81|3312.81|3318.16|3308.16|40
1621350330000|2021-05-18 15:05:30|3318.6|3308.6|3325.51|3315.51|3325.51|3315.51|3318.6|3308.6|40
1621350340000|2021-05-18 15:05:40|3325.66|3315.66|3329.31|3319.31|3329.31|3319.31|3325.52|3315.52|39
1621350350000|2021-05-18 15:05:50|3329.4|3319.4|3332.68|3322.68|3333.8|3323.8|3329.4|3319.4|38
1621350360000|2021-05-18 15:06:00|3332.56|3322.56|3332.65|3322.65|3335.32|3325.32|3331.57|3321.57|35
1621350370000|2021-05-18 15:06:10|3331.8|3321.8|3333.03|3323.03|3333.63|3323.63|3331.16|3321.16|39
1621350380000|2021-05-18 15:06:20|3331.82|3321.82|3333.25|3323.25|3334.51|3324.51|3331.4|3321.4|36
1621350390000|2021-05-18 15:06:30|3332.04|3322.04|3339.97|3329.97|3340.96|3330.96|3331.67|3321.67|37
1621350400000|2021-05-18 15:06:40|3338.72|3328.72|3342.42|3332.42|3342.42|3332.42|3338.14|3328.14|39
1621350410000|2021-05-18 15:06:50|3342.67|3332.67|3344.45|3334.45|3344.84|3334.84|3342.08|3332.08|37
1621350420000|2021-05-18 15:07:00|3344.46|3334.46|3348.72|3338.72|3348.77|3338.77|3344.04|3334.04|39
1621350430000|2021-05-18 15:07:10|3348.29|3338.29|3354.53|3344.53|3354.53|3344.53|3348.29|3338.29|40
1621350440000|2021-05-18 15:07:20|3354.88|3344.88|3361.96|3351.96|3362.34|3352.34|3354.88|3344.88|40
1621350450000|2021-05-18 15:07:30|3361.6|3351.6|3363.35|3353.35|3363.35|3353.35|3360.43|3350.43|39
1621350460000|2021-05-18 15:07:40|3362.65|3352.65|3365.61|3355.61|3367.15|3357.15|3362.65|3352.65|38
1621350470000|2021-05-18 15:07:50|3365.45|3355.45|3365.81|3355.81|3366.55|3356.55|3364.36|3354.36|35
1621350480000|2021-05-18 15:08:00|3365.88|3355.88|3358.3|3348.3|3365.88|3355.88|3358.3|3348.3|40
1621350490000|2021-05-18 15:08:10|3358.16|3348.16|3362.19|3352.19|3365|3355|3357.95|3347.95|40
1621350500000|2021-05-18 15:08:20|3361.46|3351.46|3363.12|3353.12|3363.12|3353.12|3361.29|3351.29|40
1621350510000|2021-05-18 15:08:30|3364.93|3354.93|3365.85|3355.85|3366.86|3356.86|3364.7|3354.7|40
1621350520000|2021-05-18 15:08:40|3366.83|3356.83|3367.81|3357.81|3367.86|3357.86|3366.37|3356.37|38
1621350530000|2021-05-18 15:08:50|3368.11|3358.11|3365.99|3355.99|3368.27|3358.27|3365.44|3355.44|38
1621350540000|2021-05-18 15:09:00|3365.98|3355.98|3364.2|3354.2|3366.59|3356.59|3364.16|3354.16|38
1621350550000|2021-05-18 15:09:10|3364.18|3354.18|3359.49|3349.49|3364.68|3354.68|3359.49|3349.49|38
1621350560000|2021-05-18 15:09:20|3358.71|3348.71|3358.63|3348.63|3361.5|3351.5|3358.52|3348.52|37
1621350570000|2021-05-18 15:09:30|3358.25|3348.25|3360|3350|3360.65|3350.65|3357.38|3347.38|37
1621350580000|2021-05-18 15:09:40|3359.95|3349.95|3359.61|3349.61|3360.62|3350.62|3358.85|3348.85|39
1621350590000|2021-05-18 15:09:50|3359.54|3349.54|3358.99|3348.99|3359.9|3349.9|3357.85|3347.85|39
1621350600000|2021-05-18 15:10:00|3358.84|3348.84|3354.35|3344.35|3358.84|3348.84|3354.35|3344.35|40
1621350610000|2021-05-18 15:10:10|3354.37|3344.37|3356.93|3346.93|3358.23|3348.23|3354.06|3344.06|38
1621350620000|2021-05-18 15:10:20|3356.83|3346.83|3354.34|3344.34|3356.85|3346.85|3354.26|3344.26|39
1621350630000|2021-05-18 15:10:30|3354.41|3344.41|3353.47|3343.47|3354.41|3344.41|3351.06|3341.06|39
1621350640000|2021-05-18 15:10:40|3353.8|3343.8|3354.34|3344.34|3356.35|3346.35|3352.18|3342.18|40
1621350650000|2021-05-18 15:10:50|3355.01|3345.01|3353.85|3343.85|3355.54|3345.54|3353.25|3343.25|37
1621350660000|2021-05-18 15:11:00|3353.84|3343.84|3361.83|3351.83|3361.83|3351.83|3353.63|3343.63|37
1621350670000|2021-05-18 15:11:10|3361.69|3351.69|3364.78|3354.78|3365.33|3355.33|3361.69|3351.69|39
1621350680000|2021-05-18 15:11:20|3364.56|3354.56|3365.12|3355.12|3365.86|3355.86|3363.24|3353.24|40
1621350690000|2021-05-18 15:11:30|3364.33|3354.33|3361.09|3351.09|3365.88|3355.88|3361.09|3351.09|39
1621350700000|2021-05-18 15:11:40|3361.48|3351.48|3355.28|3345.28|3363.02|3353.02|3355.2|3345.2|38
1621350710000|2021-05-18 15:11:50|3355.33|3345.33|3358.46|3348.46|3360.39|3350.39|3355.16|3345.16|40
1621350720000|2021-05-18 15:12:00|3357.96|3347.96|3354.7|3344.7|3357.96|3347.96|3353.73|3343.73|38
1621350730000|2021-05-18 15:12:10|3355.05|3345.05|3350.06|3340.06|3355.05|3345.05|3348.57|3338.57|39
1621350740000|2021-05-18 15:12:20|3350.54|3340.54|3354.68|3344.68|3355.27|3345.27|3350.32|3340.32|38
1621350750000|2021-05-18 15:12:30|3354.5|3344.5|3350.42|3340.42|3354.5|3344.5|3349.77|3339.77|39
1621350760000|2021-05-18 15:12:40|3350.27|3340.27|3353.83|3343.83|3353.83|3343.83|3349.45|3339.45|37
1621350770000|2021-05-18 15:12:50|3353.76|3343.76|3351.73|3341.73|3353.79|3343.79|3350.15|3340.15|38
1621350780000|2021-05-18 15:13:00|3351.81|3341.81|3349.5|3339.5|3352|3342|3349.3|3339.3|40
1621350790000|2021-05-18 15:13:10|3349.56|3339.56|3352.08|3342.08|3354.46|3344.46|3349.56|3339.56|38
1621350800000|2021-05-18 15:13:20|3351.9|3341.9|3352.02|3342.02|3354.37|3344.37|3350.73|3340.73|37
1621350810000|2021-05-18 15:13:30|3352.58|3342.58|3353.56|3343.56|3353.94|3343.94|3351.54|3341.54|38
1621350820000|2021-05-18 15:13:40|3353.12|3343.12|3353.4|3343.4|3354.72|3344.72|3351.33|3341.33|38
1621350830000|2021-05-18 15:13:50|3353.07|3343.07|3351.96|3341.96|3354.71|3344.71|3351.93|3341.93|38
1621350840000|2021-05-18 15:14:00|3351.86|3341.86|3353.62|3343.62|3355.53|3345.53|3351.86|3341.86|40
1621350850000|2021-05-18 15:14:10|3354.49|3344.49|3363.3|3353.3|3363.3|3353.3|3354.49|3344.49|34
1621350860000|2021-05-18 15:14:20|3363.56|3353.56|3359.61|3349.61|3363.56|3353.56|3359.61|3349.61|38
1621350870000|2021-05-18 15:14:30|3361.85|3351.85|3360.84|3350.84|3363.24|3353.24|3360.26|3350.26|39
1621350880000|2021-05-18 15:14:40|3361.35|3351.35|3367.16|3357.16|3367.16|3357.16|3361.35|3351.35|39
1621350890000|2021-05-18 15:14:50|3366.78|3356.78|3372.91|3362.91|3373.44|3363.44|3366.53|3356.53|38
1621350900000|2021-05-18 15:15:00|3373.05|3363.05|3369.38|3359.38|3373.05|3363.05|3368.06|3358.06|39
1621350910000|2021-05-18 15:15:10|3370.43|3360.43|3362.8|3352.8|3370.82|3360.82|3362.8|3352.8|38
1621350920000|2021-05-18 15:15:20|3362.54|3352.54|3364.25|3354.25|3366.23|3356.23|3361.42|3351.42|39
1621350930000|2021-05-18 15:15:30|3364.14|3354.14|3360.29|3350.29|3364.14|3354.14|3360.17|3350.17|38
1621350940000|2021-05-18 15:15:40|3360.1|3350.1|3362.98|3352.98|3362.98|3352.98|3360.1|3350.1|40
1621350950000|2021-05-18 15:15:50|3363.24|3353.24|3359.71|3349.71|3363.86|3353.86|3359.65|3349.65|39
1621350960000|2021-05-18 15:16:00|3359.52|3349.52|3362.16|3352.16|3363.44|3353.44|3357.29|3347.29|40
1621350970000|2021-05-18 15:16:10|3362.96|3352.96|3362.8|3352.8|3365.9|3355.9|3362.45|3352.45|40
1621350980000|2021-05-18 15:16:20|3362.9|3352.9|3363.6|3353.6|3365.12|3355.12|3362.68|3352.68|38
1621350990000|2021-05-18 15:16:30|3363.59|3353.59|3365.93|3355.93|3366.46|3356.46|3363.44|3353.44|39
1621351000000|2021-05-18 15:16:40|3366.21|3356.21|3368.08|3358.08|3370.54|3360.54|3366.21|3356.21|40
1621351010000|2021-05-18 15:16:50|3368.09|3358.09|3364.42|3354.42|3368.99|3358.99|3364.28|3354.28|40
1621351020000|2021-05-18 15:17:00|3364.34|3354.34|3366.53|3356.53|3366.53|3356.53|3360.06|3350.06|39
1621351030000|2021-05-18 15:17:10|3366.23|3356.23|3366.7|3356.7|3366.7|3356.7|3363.1|3353.1|40
1621351040000|2021-05-18 15:17:20|3366.88|3356.88|3365.09|3355.09|3366.88|3356.88|3362.68|3352.68|39
1621351050000|2021-05-18 15:17:30|3365.47|3355.47|3364.23|3354.23|3366.14|3356.14|3362.71|3352.71|39
1621351060000|2021-05-18 15:17:40|3363.74|3353.74|3361.99|3351.99|3364.98|3354.98|3361.81|3351.81|39
1621351070000|2021-05-18 15:17:50|3361.66|3351.66|3362.16|3352.16|3362.75|3352.75|3361.14|3351.14|36
1621351080000|2021-05-18 15:18:00|3362.33|3352.33|3360.88|3350.88|3362.67|3352.67|3360.67|3350.67|33
1621351090000|2021-05-18 15:18:10|3360.76|3350.76|3364.55|3354.55|3365.18|3355.18|3359.12|3349.12|40
1621351100000|2021-05-18 15:18:20|3364.15|3354.15|3361.55|3351.55|3364.15|3354.15|3360.07|3350.07|38
1621351110000|2021-05-18 15:18:30|3361.78|3351.78|3360.85|3350.85|3362.51|3352.51|3360.72|3350.72|38
1621351120000|2021-05-18 15:18:40|3361.08|3351.08|3358.97|3348.97|3361.85|3351.85|3358.64|3348.64|40
1621351130000|2021-05-18 15:18:50|3359.05|3349.05|3361.13|3351.13|3361.13|3351.13|3357.91|3347.91|40
1621351140000|2021-05-18 15:19:00|3361.35|3351.35|3360.3|3350.3|3363.14|3353.14|3359.42|3349.42|39
1621351150000|2021-05-18 15:19:10|3360.18|3350.18|3358.77|3348.77|3362.21|3352.21|3357.93|3347.93|40
1621351160000|2021-05-18 15:19:20|3358.66|3348.66|3359.14|3349.14|3360.62|3350.62|3357.58|3347.58|40
1621351170000|2021-05-18 15:19:30|3358.96|3348.96|3362.75|3352.75|3362.75|3352.75|3357.22|3347.22|40
1621351180000|2021-05-18 15:19:40|3362.68|3352.68|3364.04|3354.04|3364.16|3354.16|3362.15|3352.15|40
1621351190000|2021-05-18 15:19:50|3364.92|3354.92|3370.34|3360.34|3370.62|3360.62|3363.58|3353.58|38
1621351200000|2021-05-18 15:20:00|3371.09|3361.09|3369.39|3359.39|3371.56|3361.56|3368.23|3358.23|37
1621351210000|2021-05-18 15:20:10|3368.92|3358.92|3371.71|3361.71|3371.71|3361.71|3365.77|3355.77|39
1621351220000|2021-05-18 15:20:20|3370.79|3360.79|3369.74|3359.74|3371.45|3361.45|3369.13|3359.13|37
1621351230000|2021-05-18 15:20:30|3369.01|3359.01|3370.59|3360.59|3371.97|3361.97|3367.99|3357.99|40
1621351240000|2021-05-18 15:20:40|3370.52|3360.52|3370.81|3360.81|3370.81|3360.81|3369.62|3359.62|36
1621351250000|2021-05-18 15:20:50|3371.09|3361.09|3371.02|3361.02|3372.21|3362.21|3370.26|3360.26|37
1621351260000|2021-05-18 15:21:00|3371.06|3361.06|3369.89|3359.89|3371.46|3361.46|3369.79|3359.79|36
1621351270000|2021-05-18 15:21:10|3370.22|3360.22|3369.44|3359.44|3371.72|3361.72|3369.44|3359.44|39
1621351280000|2021-05-18 15:21:20|3369.45|3359.45|3369.59|3359.59|3370.98|3360.98|3368.34|3358.34|35
1621351290000|2021-05-18 15:21:30|3369.5|3359.5|3370|3360|3370.56|3360.56|3368.56|3358.56|37
1621351300000|2021-05-18 15:21:40|3369.92|3359.92|3368.53|3358.53|3369.92|3359.92|3367.87|3357.87|37
1621351310000|2021-05-18 15:21:50|3368.08|3358.08|3366.63|3356.63|3368.08|3358.08|3365.26|3355.26|38
1621351320000|2021-05-18 15:22:00|3366.67|3356.67|3366.99|3356.99|3367.2|3357.2|3366.03|3356.03|37
1621351330000|2021-05-18 15:22:10|3367.01|3357.01|3370.48|3360.48|3370.59|3360.59|3366.85|3356.85|36
1621351340000|2021-05-18 15:22:20|3370.47|3360.47|3372.16|3362.16|3372.72|3362.72|3369.67|3359.67|39
1621351350000|2021-05-18 15:22:30|3371.97|3361.97|3371.88|3361.88|3372.62|3362.62|3370.79|3360.79|40
1621351360000|2021-05-18 15:22:40|3371.69|3361.69|3371.32|3361.32|3372.49|3362.49|3369.1|3359.1|39
1621351370000|2021-05-18 15:22:50|3371.24|3361.24|3369.26|3359.26|3372.54|3362.54|3368.82|3358.82|37
1621351380000|2021-05-18 15:23:00|3369.39|3359.39|3368.22|3358.22|3369.77|3359.77|3367.63|3357.63|37
1621351390000|2021-05-18 15:23:10|3368.23|3358.23|3369.65|3359.65|3369.67|3359.67|3367.46|3357.46|39
1621351400000|2021-05-18 15:23:20|3369.6|3359.6|3371.48|3361.48|3371.98|3361.98|3369.14|3359.14|40
1621351410000|2021-05-18 15:23:30|3371.66|3361.66|3369.28|3359.28|3371.92|3361.92|3368.8|3358.8|39
1621351420000|2021-05-18 15:23:40|3369.33|3359.33|3372.8|3362.8|3372.8|3362.8|3368.55|3358.55|37
1621351430000|2021-05-18 15:23:50|3372.96|3362.96|3370.53|3360.53|3373.2|3363.2|3370.05|3360.05|39
1621351440000|2021-05-18 15:24:00|3370.38|3360.38|3369.28|3359.28|3370.38|3360.38|3369.1|3359.1|38
1621351450000|2021-05-18 15:24:10|3369.53|3359.53|3370.2|3360.2|3370.7|3360.7|3368.88|3358.88|36
1621351460000|2021-05-18 15:24:20|3370.1|3360.1|3371.91|3361.91|3372.31|3362.31|3370.1|3360.1|38
1621351470000|2021-05-18 15:24:30|3371.75|3361.75|3378.48|3368.48|3378.48|3368.48|3371.75|3361.75|38
1621351480000|2021-05-18 15:24:40|3378.51|3368.51|3387.03|3377.03|3387.03|3377.03|3378.51|3368.51|40
1621351490000|2021-05-18 15:24:50|3387.08|3377.08|3388.57|3378.57|3388.86|3378.86|3386.92|3376.92|40
1621351500000|2021-05-18 15:25:00|3388.36|3378.36|3387.64|3377.64|3388.55|3378.55|3386.68|3376.68|39
1621351510000|2021-05-18 15:25:10|3387.65|3377.65|3389.89|3379.89|3390.25|3380.25|3387.65|3377.65|38
1621351520000|2021-05-18 15:25:20|3390.71|3380.71|3391.24|3381.24|3392.83|3382.83|3387.65|3377.65|40
1621351530000|2021-05-18 15:25:30|3392.14|3382.14|3393.34|3383.34|3395.32|3385.32|3390.58|3380.58|38
1621351540000|2021-05-18 15:25:40|3392.95|3382.95|3393.97|3383.97|3395.13|3385.13|3392.82|3382.82|36
1621351550000|2021-05-18 15:25:50|3393.64|3383.64|3397.2|3387.2|3397.63|3387.63|3393.48|3383.48|35
1621351560000|2021-05-18 15:26:00|3397.21|3387.21|3401.14|3391.14|3401.14|3391.14|3395.24|3385.24|39
1621351570000|2021-05-18 15:26:10|3401.62|3391.62|3402.62|3392.62|3402.8|3392.8|3401.3|3391.3|39
1621351580000|2021-05-18 15:26:20|3402.37|3392.37|3400.82|3390.82|3402.37|3392.37|3400.37|3390.37|38
1621351590000|2021-05-18 15:26:30|3400.83|3390.83|3402.31|3392.31|3403|3393|3400.83|3390.83|39
1621351600000|2021-05-18 15:26:40|3402.32|3392.32|3399.44|3389.44|3402.34|3392.34|3399.42|3389.42|38
1621351610000|2021-05-18 15:26:50|3399.32|3389.32|3398.82|3388.82|3399.62|3389.62|3398.38|3388.38|37
1621351620000|2021-05-18 15:27:00|3398.83|3388.83|3395.14|3385.14|3398.87|3388.87|3395.14|3385.14|40
1621351630000|2021-05-18 15:27:10|3395.17|3385.17|3395.34|3385.34|3395.34|3385.34|3391.3|3381.3|37
1621351640000|2021-05-18 15:27:20|3395.36|3385.36|3393.18|3383.18|3395.36|3385.36|3392.56|3382.56|38
1621351650000|2021-05-18 15:27:30|3393.12|3383.12|3394.18|3384.18|3394.48|3384.48|3392.87|3382.87|40
1621351660000|2021-05-18 15:27:40|3394.12|3384.12|3398|3388|3398.98|3388.98|3394.12|3384.12|40
1621351670000|2021-05-18 15:27:50|3397.95|3387.95|3398.14|3388.14|3398.93|3388.93|3396.33|3386.33|34
1621351680000|2021-05-18 15:28:00|3398.1|3388.1|3395.3|3385.3|3398.9|3388.9|3394.69|3384.69|39
1621351690000|2021-05-18 15:28:10|3395.45|3385.45|3395.77|3385.77|3397.45|3387.45|3395.02|3385.02|38
1621351700000|2021-05-18 15:28:20|3395.59|3385.59|3395.21|3385.21|3396.65|3386.65|3394.32|3384.32|38
1621351710000|2021-05-18 15:28:30|3395.31|3385.31|3396.9|3386.9|3396.96|3386.96|3393.86|3383.86|38
1621351720000|2021-05-18 15:28:40|3396.81|3386.81|3398.08|3388.08|3398.2|3388.2|3396.81|3386.81|32
1621351730000|2021-05-18 15:28:50|3398.4|3388.4|3401.97|3391.97|3401.97|3391.97|3398.4|3388.4|40
1621351740000|2021-05-18 15:29:00|3402.14|3392.14|3403.15|3393.15|3403.15|3393.15|3400.99|3390.99|38
1621351750000|2021-05-18 15:29:10|3403.07|3393.07|3401.46|3391.46|3403.39|3393.39|3400.47|3390.47|40
1621351760000|2021-05-18 15:29:20|3401.52|3391.52|3403.35|3393.35|3403.51|3393.51|3401.52|3391.52|38
1621351770000|2021-05-18 15:29:30|3403.48|3393.48|3403.35|3393.35|3403.85|3393.85|3403.18|3393.18|37
1621351780000|2021-05-18 15:29:40|3403.62|3393.62|3404.21|3394.21|3404.99|3394.99|3403.16|3393.16|39
1621351790000|2021-05-18 15:29:50|3404.09|3394.09|3404.72|3394.72|3404.86|3394.86|3403.56|3393.56|36
1621351800000|2021-05-18 15:30:00|3404.42|3394.42|3404.62|3394.62|3405.11|3395.11|3404.34|3394.34|37
1621351810000|2021-05-18 15:30:10|3404.73|3394.73|3403.75|3393.75|3404.84|3394.84|3403.67|3393.67|35
1621351820000|2021-05-18 15:30:20|3403.81|3393.81|3400.58|3390.58|3403.81|3393.81|3400.27|3390.27|34
1621351830000|2021-05-18 15:30:30|3400.69|3390.69|3399.07|3389.07|3401.13|3391.13|3399.07|3389.07|38
1621351840000|2021-05-18 15:30:40|3399.04|3389.04|3399.38|3389.38|3400.12|3390.12|3396.23|3386.23|40
1621351850000|2021-05-18 15:30:50|3398.83|3388.83|3398|3388|3398.83|3388.83|3397.85|3387.85|30
1621351860000|2021-05-18 15:31:00|3397.96|3387.96|3395.25|3385.25|3397.96|3387.96|3395.2|3385.2|31
1621351870000|2021-05-18 15:31:10|3395.2|3385.2|3395.19|3385.19|3396.28|3386.28|3394.59|3384.59|36
1621351880000|2021-05-18 15:31:20|3395|3385|3393.3|3383.3|3395|3385|3393.26|3383.26|35
1621351890000|2021-05-18 15:31:30|3393.08|3383.08|3392.91|3382.91|3393.39|3383.39|3392.48|3382.48|37
1621351900000|2021-05-18 15:31:40|3392.98|3382.98|3399.58|3389.58|3399.79|3389.79|3392.98|3382.98|37
1621351910000|2021-05-18 15:31:50|3399.57|3389.57|3396.44|3386.44|3400.2|3390.2|3396.39|3386.39|39
1621351920000|2021-05-18 15:32:00|3396.46|3386.46|3397.25|3387.25|3399.44|3389.44|3396.14|3386.14|35
1621351930000|2021-05-18 15:32:10|3396.87|3386.87|3400.03|3390.03|3400.33|3390.33|3395.44|3385.44|39
1621351940000|2021-05-18 15:32:20|3400.14|3390.14|3397.6|3387.6|3400.14|3390.14|3397.26|3387.26|38
1621351950000|2021-05-18 15:32:30|3397.33|3387.33|3399.54|3389.54|3400.34|3390.34|3397.22|3387.22|37
1621351960000|2021-05-18 15:32:40|3399.23|3389.23|3398.02|3388.02|3399.99|3389.99|3397.48|3387.48|35
1621351970000|2021-05-18 15:32:50|3397.92|3387.92|3396.93|3386.93|3397.96|3387.96|3396.35|3386.35|34
1621351980000|2021-05-18 15:33:00|3396.91|3386.91|3395.29|3385.29|3396.91|3386.91|3395.29|3385.29|32
1621351990000|2021-05-18 15:33:10|3395.28|3385.28|3393.88|3383.88|3395.37|3385.37|3393.76|3383.76|31
1621352000000|2021-05-18 15:33:20|3393.64|3383.64|3393.16|3383.16|3393.64|3383.64|3391.74|3381.74|39
1621352010000|2021-05-18 15:33:30|3393.23|3383.23|3392.02|3382.02|3393.61|3383.61|3392.02|3382.02|37
1621352020000|2021-05-18 15:33:40|3392.18|3382.18|3390.93|3380.93|3392.21|3382.21|3390.69|3380.69|35
1621352030000|2021-05-18 15:33:50|3390.9|3380.9|3392.22|3382.22|3392.53|3382.53|3390.21|3380.21|36
1621352040000|2021-05-18 15:34:00|3392.2|3382.2|3389.78|3379.78|3392.2|3382.2|3389.74|3379.74|35
1621352050000|2021-05-18 15:34:10|3389.74|3379.74|3387.63|3377.63|3389.74|3379.74|3386.63|3376.63|39
1621352060000|2021-05-18 15:34:20|3387.49|3377.49|3386.95|3376.95|3387.5|3377.5|3386.76|3376.76|39
1621352070000|2021-05-18 15:34:30|3386.99|3376.99|3386.82|3376.82|3387.02|3377.02|3386.33|3376.33|36
1621352080000|2021-05-18 15:34:40|3386.86|3376.86|3386.25|3376.25|3387.09|3377.09|3385.13|3375.13|35
1621352090000|2021-05-18 15:34:50|3386.22|3376.22|3389.75|3379.75|3389.75|3379.75|3386.22|3376.22|37
1621352100000|2021-05-18 15:35:00|3389.72|3379.72|3388.99|3378.99|3389.76|3379.76|3387.65|3377.65|37
1621352110000|2021-05-18 15:35:10|3389.17|3379.17|3391.02|3381.02|3391.48|3381.48|3387.73|3377.73|36
1621352120000|2021-05-18 15:35:20|3390.95|3380.95|3392.2|3382.2|3394.13|3384.13|3390.14|3380.14|39
1621352130000|2021-05-18 15:35:30|3392.33|3382.33|3388.15|3378.15|3392.38|3382.38|3387.94|3377.94|39
1621352140000|2021-05-18 15:35:40|3388.17|3378.17|3382.74|3372.74|3388.24|3378.24|3382.74|3372.74|37
1621352150000|2021-05-18 15:35:50|3383.07|3373.07|3382.32|3372.32|3384.11|3374.11|3381.92|3371.92|40
1621352160000|2021-05-18 15:36:00|3382.27|3372.27|3383.54|3373.54|3383.54|3373.54|3381.79|3371.79|37
1621352170000|2021-05-18 15:36:10|3383.2|3373.2|3385.69|3375.69|3385.99|3375.99|3383.2|3373.2|36
1621352180000|2021-05-18 15:36:20|3385.38|3375.38|3385.55|3375.55|3389.12|3379.12|3385.07|3375.07|36
1621352190000|2021-05-18 15:36:30|3385.64|3375.64|3382.36|3372.36|3385.81|3375.81|3381.28|3371.28|39
1621352200000|2021-05-18 15:36:40|3382.53|3372.53|3381.39|3371.39|3382.73|3372.73|3380.35|3370.35|39
1621352210000|2021-05-18 15:36:50|3381.13|3371.13|3379.22|3369.22|3381.13|3371.13|3378.99|3368.99|39
1621352220000|2021-05-18 15:37:00|3379.3|3369.3|3383.13|3373.13|3383.68|3373.68|3379.03|3369.03|36
1621352230000|2021-05-18 15:37:10|3382.81|3372.81|3383.92|3373.92|3383.98|3373.98|3382.45|3372.45|39
1621352240000|2021-05-18 15:37:20|3383.99|3373.99|3385.75|3375.75|3385.79|3375.79|3383.99|3373.99|39
1621352250000|2021-05-18 15:37:30|3385.71|3375.71|3384.27|3374.27|3386.1|3376.1|3384.02|3374.02|38
1621352260000|2021-05-18 15:37:40|3384.18|3374.18|3382.31|3372.31|3384.2|3374.2|3381.56|3371.56|35
1621352270000|2021-05-18 15:37:50|3382.29|3372.29|3381.13|3371.13|3382.62|3372.62|3380.2|3370.2|39
1621352280000|2021-05-18 15:38:00|3381.16|3371.16|3378.44|3368.44|3381.24|3371.24|3377.68|3367.68|36
1621352290000|2021-05-18 15:38:10|3378.51|3368.51|3377.22|3367.22|3378.51|3368.51|3375.8|3365.8|37
1621352300000|2021-05-18 15:38:20|3377.19|3367.19|3374.72|3364.72|3377.19|3367.19|3373.41|3363.41|37
1621352310000|2021-05-18 15:38:30|3374.84|3364.84|3372.86|3362.86|3375.89|3365.89|3372.84|3362.84|38
1621352320000|2021-05-18 15:38:40|3372.83|3362.83|3372.32|3362.32|3373.23|3363.23|3370.01|3360.01|40
1621352330000|2021-05-18 15:38:50|3371.35|3361.35|3366.64|3356.64|3371.35|3361.35|3366.64|3356.64|39
1621352340000|2021-05-18 15:39:00|3366.61|3356.61|3364|3354|3367.2|3357.2|3364|3354|40
1621352350000|2021-05-18 15:39:10|3363.86|3353.86|3362.92|3352.92|3364.37|3354.37|3362.89|3352.89|36
1621352360000|2021-05-18 15:39:20|3362.79|3352.79|3362.34|3352.34|3363.5|3353.5|3362.32|3352.32|33
1621352370000|2021-05-18 15:39:30|3362.06|3352.06|3362.05|3352.05|3362.1|3352.1|3361.05|3351.05|35
1621352380000|2021-05-18 15:39:40|3362.04|3352.04|3362.41|3352.41|3362.49|3352.49|3360.18|3350.18|38
1621352390000|2021-05-18 15:39:50|3362.55|3352.55|3372.54|3362.54|3372.54|3362.54|3361.63|3351.63|39
1621352400000|2021-05-18 15:40:00|3372.42|3362.42|3380.25|3370.25|3380.25|3370.25|3372.42|3362.42|36
1621352410000|2021-05-18 15:40:10|3380.28|3370.28|3373.22|3363.22|3380.28|3370.28|3372.14|3362.14|40
1621352420000|2021-05-18 15:40:20|3372.75|3362.75|3367.61|3357.61|3373.65|3363.65|3367.26|3357.26|39
1621352430000|2021-05-18 15:40:30|3367.59|3357.59|3365.88|3355.88|3367.59|3357.59|3365.54|3355.54|36
1621352440000|2021-05-18 15:40:40|3365.82|3355.82|3363.75|3353.75|3367.55|3357.55|3363.65|3353.65|40
1621352450000|2021-05-18 15:40:50|3363.76|3353.76|3361.92|3351.92|3363.78|3353.78|3361.11|3351.11|37
1621352460000|2021-05-18 15:41:00|3361.99|3351.99|3362.8|3352.8|3365.99|3355.99|3361.99|3351.99|38
1621352470000|2021-05-18 15:41:10|3362.54|3352.54|3359.64|3349.64|3362.9|3352.9|3359.54|3349.54|38
1621352480000|2021-05-18 15:41:20|3359.63|3349.63|3358.52|3348.52|3360.26|3350.26|3358.39|3348.39|40
1621352490000|2021-05-18 15:41:30|3358.77|3348.77|3359.37|3349.37|3361.14|3351.14|3358.56|3348.56|39
1621352500000|2021-05-18 15:41:40|3359.3|3349.3|3361.09|3351.09|3361.68|3351.68|3359.2|3349.2|38
1621352510000|2021-05-18 15:41:50|3361.28|3351.28|3361.43|3351.43|3361.77|3351.77|3359.42|3349.42|39
1621352520000|2021-05-18 15:42:00|3361.44|3351.44|3364.86|3354.86|3364.86|3354.86|3361.38|3351.38|39
1621352530000|2021-05-18 15:42:10|3364.66|3354.66|3364.25|3354.25|3366.62|3356.62|3364.25|3354.25|37
1621352540000|2021-05-18 15:42:20|3363.97|3353.97|3359.62|3349.62|3363.97|3353.97|3359.45|3349.45|40
1621352550000|2021-05-18 15:42:30|3359.55|3349.55|3357.59|3347.59|3360|3350|3357.2|3347.2|38
1621352560000|2021-05-18 15:42:40|3357.43|3347.43|3354.46|3344.46|3357.63|3347.63|3353.41|3343.41|39
1621352570000|2021-05-18 15:42:50|3354.4|3344.4|3358.93|3348.93|3359.42|3349.42|3354.34|3344.34|39
1621352580000|2021-05-18 15:43:00|3359.02|3349.02|3360.28|3350.28|3363.88|3353.88|3359.02|3349.02|40
1621352590000|2021-05-18 15:43:10|3360.23|3350.23|3356.5|3346.5|3360.23|3350.23|3356.31|3346.31|38
1621352600000|2021-05-18 15:43:20|3356.25|3346.25|3356.72|3346.72|3357.63|3347.63|3355.41|3345.41|39
1621352610000|2021-05-18 15:43:30|3356.22|3346.22|3355.63|3345.63|3356.22|3346.22|3354.36|3344.36|38
1621352620000|2021-05-18 15:43:40|3355.54|3345.54|3357.55|3347.55|3357.86|3347.86|3355.16|3345.16|37
1621352630000|2021-05-18 15:43:50|3357.32|3347.32|3355.7|3345.7|3357.32|3347.32|3354.52|3344.52|40
1621352640000|2021-05-18 15:44:00|3355.66|3345.66|3358.24|3348.24|3358.76|3348.76|3355.51|3345.51|37
1621352650000|2021-05-18 15:44:10|3358.22|3348.22|3356.26|3346.26|3358.25|3348.25|3354.39|3344.39|37
1621352660000|2021-05-18 15:44:20|3356.64|3346.64|3353.98|3343.98|3357.64|3347.64|3353.84|3343.84|39
1621352670000|2021-05-18 15:44:30|3354.07|3344.07|3354.28|3344.28|3354.54|3344.54|3352.88|3342.88|38
1621352680000|2021-05-18 15:44:40|3353.79|3343.79|3356.36|3346.36|3356.98|3346.98|3353.32|3343.32|37
1621352690000|2021-05-18 15:44:50|3356.38|3346.38|3356.94|3346.94|3358.69|3348.69|3355.35|3345.35|40
1621352700000|2021-05-18 15:45:00|3356.97|3346.97|3363.1|3353.1|3363.1|3353.1|3356.6|3346.6|38
1621352710000|2021-05-18 15:45:10|3363.45|3353.45|3365.31|3355.31|3365.58|3355.58|3362.99|3352.99|38
1621352720000|2021-05-18 15:45:20|3364.98|3354.98|3364.63|3354.63|3366.84|3356.84|3364.26|3354.26|36
1621352730000|2021-05-18 15:45:30|3364.64|3354.64|3366.73|3356.73|3366.81|3356.81|3362.71|3352.71|37
1621352740000|2021-05-18 15:45:40|3366.62|3356.62|3364.97|3354.97|3366.79|3356.79|3363.98|3353.98|38
1621352750000|2021-05-18 15:45:50|3365|3355|3355.18|3345.18|3365|3355|3355.18|3345.18|36
1621352760000|2021-05-18 15:46:00|3355.05|3345.05|3355.62|3345.62|3357.8|3347.8|3354.25|3344.25|40
1621352770000|2021-05-18 15:46:10|3355|3345|3353.59|3343.59|3355.23|3345.23|3352.93|3342.93|39
1621352780000|2021-05-18 15:46:20|3353.69|3343.69|3355.65|3345.65|3355.69|3345.69|3353.33|3343.33|39
1621352790000|2021-05-18 15:46:30|3355.24|3345.24|3355.18|3345.18|3355.93|3345.93|3353|3343|38
1621352800000|2021-05-18 15:46:40|3354.91|3344.91|3359.89|3349.89|3360.04|3350.04|3354.91|3344.91|38
1621352810000|2021-05-18 15:46:50|3359.84|3349.84|3356.75|3346.75|3359.84|3349.84|3356.75|3346.75|39
1621352820000|2021-05-18 15:47:00|3356.95|3346.95|3359.26|3349.26|3359.76|3349.76|3356.95|3346.95|39
1621352830000|2021-05-18 15:47:10|3359.17|3349.17|3366.11|3356.11|3366.11|3356.11|3359.17|3349.17|38
1621352840000|2021-05-18 15:47:20|3365.65|3355.65|3370.24|3360.24|3370.48|3360.48|3365.65|3355.65|35
1621352850000|2021-05-18 15:47:30|3370.26|3360.26|3371.58|3361.58|3371.58|3361.58|3369.91|3359.91|37
1621352860000|2021-05-18 15:47:40|3371.83|3361.83|3373.45|3363.45|3373.46|3363.46|3370.54|3360.54|36
1621352870000|2021-05-18 15:47:50|3372.75|3362.75|3372.53|3362.53|3374.23|3364.23|3371.57|3361.57|37
1621352880000|2021-05-18 15:48:00|3372.34|3362.34|3367.96|3357.96|3372.54|3362.54|3365.82|3355.82|39
1621352890000|2021-05-18 15:48:10|3368.03|3358.03|3368.95|3358.95|3370.38|3360.38|3368.03|3358.03|36
1621352900000|2021-05-18 15:48:20|3368.96|3358.96|3368.04|3358.04|3371.03|3361.03|3368.04|3358.04|36
1621352910000|2021-05-18 15:48:30|3368.03|3358.03|3370.75|3360.75|3370.75|3360.75|3367.78|3357.78|40
1621352920000|2021-05-18 15:48:40|3371.08|3361.08|3372.69|3362.69|3373.38|3363.38|3367.79|3357.79|39
1621352930000|2021-05-18 15:48:50|3373.09|3363.09|3369.68|3359.68|3373.96|3363.96|3369.68|3359.68|40
1621352940000|2021-05-18 15:49:00|3369.8|3359.8|3375.19|3365.19|3375.32|3365.32|3369.8|3359.8|36
1621352950000|2021-05-18 15:49:10|3375.21|3365.21|3376.66|3366.66|3377.78|3367.78|3373.6|3363.6|39
1621352960000|2021-05-18 15:49:20|3376.85|3366.85|3381.47|3371.47|3381.48|3371.48|3376.82|3366.82|39
1621352970000|2021-05-18 15:49:30|3381.36|3371.36|3380.59|3370.59|3382.13|3372.13|3378.66|3368.66|36
1621352980000|2021-05-18 15:49:40|3380.6|3370.6|3380|3370|3381.77|3371.77|3379.25|3369.25|36
1621352990000|2021-05-18 15:49:50|3380.27|3370.27|3381.57|3371.57|3381.82|3371.82|3379.94|3369.94|40
1621353000000|2021-05-18 15:50:00|3381.51|3371.51|3380.86|3370.86|3381.74|3371.74|3379.94|3369.94|39
1621353010000|2021-05-18 15:50:10|3380.83|3370.83|3378.41|3368.41|3380.83|3370.83|3377.42|3367.42|40
1621353020000|2021-05-18 15:50:20|3378.7|3368.7|3380.06|3370.06|3381.5|3371.5|3378.7|3368.7|37
1621353030000|2021-05-18 15:50:30|3379.85|3369.85|3377.32|3367.32|3380.03|3370.03|3377.26|3367.26|40
1621353040000|2021-05-18 15:50:40|3377.28|3367.28|3377.51|3367.51|3380.12|3370.12|3377.28|3367.28|37
1621353050000|2021-05-18 15:50:50|3377.4|3367.4|3377.89|3367.89|3378.85|3368.85|3375.9|3365.9|37
1621353060000|2021-05-18 15:51:00|3377.68|3367.68|3374.24|3364.24|3378.11|3368.11|3374.24|3364.24|38
1621353070000|2021-05-18 15:51:10|3374.36|3364.36|3371.72|3361.72|3374.55|3364.55|3370.01|3360.01|38
1621353080000|2021-05-18 15:51:20|3371.61|3361.61|3374.78|3364.78|3375.7|3365.7|3371.17|3361.17|40
1621353090000|2021-05-18 15:51:30|3374.79|3364.79|3379.12|3369.12|3379.14|3369.14|3374.23|3364.23|39
1621353100000|2021-05-18 15:51:40|3378.74|3368.74|3377.65|3367.65|3379.87|3369.87|3376.87|3366.87|38
1621353110000|2021-05-18 15:51:50|3377.95|3367.95|3377.45|3367.45|3379.03|3369.03|3376.87|3366.87|38
1621353120000|2021-05-18 15:52:00|3377.46|3367.46|3374.71|3364.71|3378.63|3368.63|3374.71|3364.71|39
1621353130000|2021-05-18 15:52:10|3375.02|3365.02|3374.53|3364.53|3376.29|3366.29|3374.45|3364.45|39
1621353140000|2021-05-18 15:52:20|3374.46|3364.46|3375.09|3365.09|3376.69|3366.69|3374.15|3364.15|40
1621353150000|2021-05-18 15:52:30|3375.07|3365.07|3375.45|3365.45|3375.47|3365.47|3371.89|3361.89|39
1621353160000|2021-05-18 15:52:40|3375.51|3365.51|3372.7|3362.7|3375.51|3365.51|3372.7|3362.7|36
1621353170000|2021-05-18 15:52:50|3372.72|3362.72|3372.62|3362.62|3372.99|3362.99|3370.27|3360.27|36
1621353180000|2021-05-18 15:53:00|3372.48|3362.48|3373.24|3363.24|3373.24|3363.24|3370.17|3360.17|38
1621353190000|2021-05-18 15:53:10|3373.23|3363.23|3371.44|3361.44|3373.96|3363.96|3371.44|3361.44|34
1621353200000|2021-05-18 15:53:20|3371.29|3361.29|3368.7|3358.7|3371.29|3361.29|3366.99|3356.99|40
1621353210000|2021-05-18 15:53:30|3368.91|3358.91|3371.36|3361.36|3372.3|3362.3|3368.91|3358.91|39
1621353220000|2021-05-18 15:53:40|3371.4|3361.4|3366.77|3356.77|3371.4|3361.4|3366.77|3356.77|39
1621353230000|2021-05-18 15:53:50|3367.04|3357.04|3364.46|3354.46|3367.15|3357.15|3363.44|3353.44|39
1621353240000|2021-05-18 15:54:00|3364.31|3354.31|3362.02|3352.02|3364.45|3354.45|3361.89|3351.89|39
1621353250000|2021-05-18 15:54:10|3361.99|3351.99|3361.32|3351.32|3362.72|3352.72|3360.86|3350.86|38
1621353260000|2021-05-18 15:54:20|3361.7|3351.7|3362.01|3352.01|3362.59|3352.59|3361.55|3351.55|38
1621353270000|2021-05-18 15:54:30|3361.75|3351.75|3361.62|3351.62|3362.12|3352.12|3361.25|3351.25|37
1621353280000|2021-05-18 15:54:40|3361.66|3351.66|3361.68|3351.68|3362.61|3352.61|3361.59|3351.59|38
1621353290000|2021-05-18 15:54:50|3361.57|3351.57|3362.49|3352.49|3362.5|3352.5|3361.32|3351.32|36
1621353300000|2021-05-18 15:55:00|3362.46|3352.46|3360.86|3350.86|3362.49|3352.49|3359.56|3349.56|39
1621353310000|2021-05-18 15:55:10|3360.75|3350.75|3359.21|3349.21|3360.75|3350.75|3358.48|3348.48|35
1621353320000|2021-05-18 15:55:20|3359.12|3349.12|3355.66|3345.66|3359.13|3349.13|3355.66|3345.66|37
1621353330000|2021-05-18 15:55:30|3355.54|3345.54|3355.58|3345.58|3357.42|3347.42|3353.81|3343.81|39
1621353340000|2021-05-18 15:55:40|3355.48|3345.48|3351.37|3341.37|3356.55|3346.55|3351.37|3341.37|38
1621353350000|2021-05-18 15:55:50|3351.3|3341.3|3349.94|3339.94|3352.98|3342.98|3349.91|3339.91|39
1621353360000|2021-05-18 15:56:00|3349.87|3339.87|3347.69|3337.69|3349.87|3339.87|3347.69|3337.69|37
1621353370000|2021-05-18 15:56:10|3347.27|3337.27|3344.94|3334.94|3347.98|3337.98|3343.91|3333.91|38
1621353380000|2021-05-18 15:56:20|3345.14|3335.14|3349.26|3339.26|3349.53|3339.53|3345.14|3335.14|39
1621353390000|2021-05-18 15:56:30|3349.21|3339.21|3349.16|3339.16|3351.57|3341.57|3348.68|3338.68|35
1621353400000|2021-05-18 15:56:40|3349.29|3339.29|3346.57|3336.57|3349.4|3339.4|3346.41|3336.41|35
1621353410000|2021-05-18 15:56:50|3346.75|3336.75|3343.89|3333.89|3346.75|3336.75|3343.89|3333.89|38
1621353420000|2021-05-18 15:57:00|3344|3334|3339.85|3329.85|3344|3334|3339.84|3329.84|40
1621353430000|2021-05-18 15:57:10|3339.84|3329.84|3339.06|3329.06|3339.84|3329.84|3336.13|3326.13|40
1621353440000|2021-05-18 15:57:20|3338.75|3328.75|3341.18|3331.18|3341.3|3331.3|3337.68|3327.68|39
1621353450000|2021-05-18 15:57:30|3341.21|3331.21|3344.9|3334.9|3345.07|3335.07|3341.02|3331.02|37
1621353460000|2021-05-18 15:57:40|3344.8|3334.8|3346.48|3336.48|3346.48|3336.48|3344.7|3334.7|37
1621353470000|2021-05-18 15:57:50|3346.23|3336.23|3343.86|3333.86|3347.94|3337.94|3343.85|3333.85|36
1621353480000|2021-05-18 15:58:00|3343.82|3333.82|3350.68|3340.68|3350.84|3340.84|3343.33|3333.33|35
1621353490000|2021-05-18 15:58:10|3350.72|3340.72|3351.07|3341.07|3351.8|3341.8|3350.49|3340.49|38
1621353500000|2021-05-18 15:58:20|3351.09|3341.09|3352.49|3342.49|3354.02|3344.02|3351.09|3341.09|39
1621353510000|2021-05-18 15:58:30|3352.35|3342.35|3352.83|3342.83|3352.93|3342.93|3352.28|3342.28|38
1621353520000|2021-05-18 15:58:40|3352.88|3342.88|3352.94|3342.94|3353.14|3343.14|3352.2|3342.2|38
1621353530000|2021-05-18 15:58:50|3353.25|3343.25|3355.97|3345.97|3356.65|3346.65|3353.16|3343.16|38
1621353540000|2021-05-18 15:59:00|3356.16|3346.16|3363.19|3353.19|3363.31|3353.31|3355.95|3345.95|39
1621353550000|2021-05-18 15:59:10|3362.95|3352.95|3366.97|3356.97|3367.2|3357.2|3362.73|3352.73|39
1621353560000|2021-05-18 15:59:20|3366.96|3356.96|3366.64|3356.64|3368.38|3358.38|3366.41|3356.41|36
1621353570000|2021-05-18 15:59:30|3366.5|3356.5|3361.49|3351.49|3367.1|3357.1|3361.49|3351.49|39
1621353580000|2021-05-18 15:59:40|3361.38|3351.38|3362.05|3352.05|3363.51|3353.51|3361.02|3351.02|40
1621353590000|2021-05-18 15:59:50|3361.94|3351.94|3358.53|3348.53|3362.4|3352.4|3358.53|3348.53|38
1621353600000|2021-05-18 16:00:00|3359.22|3349.22|3357.21|3347.21|3359.22|3349.22|3356.35|3346.35|32
1621353610000|2021-05-18 16:00:10|3357.14|3347.14|3348.07|3338.07|3357.14|3347.14|3348.07|3338.07|39
1621353620000|2021-05-18 16:00:20|3347.95|3337.95|3348.86|3338.86|3349.77|3339.77|3345.14|3335.14|40
1621353630000|2021-05-18 16:00:30|3348.64|3338.64|3354.41|3344.41|3354.85|3344.85|3348.64|3338.64|40
1621353640000|2021-05-18 16:00:40|3355.31|3345.31|3357.14|3347.14|3359.51|3349.51|3355.31|3345.31|38
1621353650000|2021-05-18 16:00:50|3357.34|3347.34|3367.41|3357.41|3367.41|3357.41|3357.34|3347.34|35
1621353660000|2021-05-18 16:01:00|3367.52|3357.52|3373.49|3363.49|3373.49|3363.49|3367.29|3357.29|40
1621353670000|2021-05-18 16:01:10|3373.58|3363.58|3373.57|3363.57|3374.55|3364.55|3372.45|3362.45|37
1621353680000|2021-05-18 16:01:20|3373.77|3363.77|3377.61|3367.61|3377.63|3367.63|3373.77|3363.77|38
1621353690000|2021-05-18 16:01:30|3377.66|3367.66|3379.69|3369.69|3379.97|3369.97|3377.66|3367.66|38
1621353700000|2021-05-18 16:01:40|3379.62|3369.62|3382.03|3372.03|3382.03|3372.03|3378.3|3368.3|36
1621353710000|2021-05-18 16:01:50|3381.39|3371.39|3376.52|3366.52|3383.58|3373.58|3376.02|3366.02|38
1621353720000|2021-05-18 16:02:00|3377.08|3367.08|3375.96|3365.96|3379.69|3369.69|3375.96|3365.96|40
1621353730000|2021-05-18 16:02:10|3375.8|3365.8|3389.45|3379.45|3389.47|3379.47|3375.5|3365.5|40
1621353740000|2021-05-18 16:02:20|3390.01|3380.01|3388.65|3378.65|3392.53|3382.53|3386.49|3376.49|36
1621353750000|2021-05-18 16:02:30|3388.83|3378.83|3393.94|3383.94|3394.19|3384.19|3388.3|3378.3|37
1621353760000|2021-05-18 16:02:40|3393.9|3383.9|3395.9|3385.9|3396.56|3386.56|3393.3|3383.3|39
1621353770000|2021-05-18 16:02:50|3395.99|3385.99|3396|3386|3397.02|3387.02|3395.95|3385.95|37
1621353780000|2021-05-18 16:03:00|3395.95|3385.95|3387.63|3377.63|3395.95|3385.95|3385.54|3375.54|40
1621353790000|2021-05-18 16:03:10|3387.7|3377.7|3393.04|3383.04|3393.16|3383.16|3387.64|3377.64|40
1621353800000|2021-05-18 16:03:20|3393.28|3383.28|3392.49|3382.49|3396.28|3386.28|3392.04|3382.04|39
1621353810000|2021-05-18 16:03:30|3392.91|3382.91|3393.69|3383.69|3394.91|3384.91|3392.65|3382.65|40
1621353820000|2021-05-18 16:03:40|3393.27|3383.27|3395.79|3385.79|3396.08|3386.08|3393.27|3383.27|36
1621353830000|2021-05-18 16:03:50|3395.42|3385.42|3395.54|3385.54|3396.67|3386.67|3395.35|3385.35|37
1621353840000|2021-05-18 16:04:00|3395.4|3385.4|3395.65|3385.65|3396.31|3386.31|3395.16|3385.16|37
1621353850000|2021-05-18 16:04:10|3395.66|3385.66|3396.3|3386.3|3396.35|3386.35|3392.11|3382.11|39
1621353860000|2021-05-18 16:04:20|3396.74|3386.74|3395.99|3385.99|3398.58|3388.58|3395.06|3385.06|37
1621353870000|2021-05-18 16:04:30|3396|3386|3395.08|3385.08|3396.62|3386.62|3395.04|3385.04|40
1621353880000|2021-05-18 16:04:40|3395|3385|3391.04|3381.04|3395.97|3385.97|3390.21|3380.21|39
1621353890000|2021-05-18 16:04:50|3391.02|3381.02|3388.09|3378.09|3391.56|3381.56|3387.81|3377.81|37
1621353900000|2021-05-18 16:05:00|3388.08|3378.08|3386.66|3376.66|3388.59|3378.59|3386.03|3376.03|38
1621353910000|2021-05-18 16:05:10|3386.73|3376.73|3386.73|3376.73|3387.78|3377.78|3385.79|3375.79|40
1621353920000|2021-05-18 16:05:20|3386.93|3376.93|3392.21|3382.21|3392.21|3382.21|3386.93|3376.93|36
1621353930000|2021-05-18 16:05:30|3392.26|3382.26|3393.48|3383.48|3394.39|3384.39|3391.38|3381.38|36
1621353940000|2021-05-18 16:05:40|3393.62|3383.62|3394.02|3384.02|3394.62|3384.62|3393.62|3383.62|32
1621353950000|2021-05-18 16:05:50|3394.19|3384.19|3396.97|3386.97|3397.23|3387.23|3394.19|3384.19|36
1621353960000|2021-05-18 16:06:00|3396.39|3386.39|3395.57|3385.57|3397.69|3387.69|3395.55|3385.55|39
1621353970000|2021-05-18 16:06:10|3395.41|3385.41|3392.3|3382.3|3396.1|3386.1|3391.37|3381.37|38
1621353980000|2021-05-18 16:06:20|3392.09|3382.09|3395.02|3385.02|3396.32|3386.32|3392.09|3382.09|40
1621353990000|2021-05-18 16:06:30|3395.07|3385.07|3391.24|3381.24|3395.07|3385.07|3388.74|3378.74|38
1621354000000|2021-05-18 16:06:40|3392.4|3382.4|3393.5|3383.5|3394.42|3384.42|3391.29|3381.29|39
1621354010000|2021-05-18 16:06:50|3393.47|3383.47|3391.86|3381.86|3394.01|3384.01|3391.16|3381.16|36
1621354020000|2021-05-18 16:07:00|3391.92|3381.92|3388.43|3378.43|3392.42|3382.42|3387.65|3377.65|38
1621354030000|2021-05-18 16:07:10|3388.18|3378.18|3386|3376|3388.18|3378.18|3385.08|3375.08|35
1621354040000|2021-05-18 16:07:20|3386.02|3376.02|3386.15|3376.15|3388.83|3378.83|3386.02|3376.02|39
1621354050000|2021-05-18 16:07:30|3385.82|3375.82|3385.6|3375.6|3386.03|3376.03|3384.13|3374.13|35
1621354060000|2021-05-18 16:07:40|3385.2|3375.2|3386.29|3376.29|3386.34|3376.34|3383.27|3373.27|39
1621354070000|2021-05-18 16:07:50|3386.21|3376.21|3382.92|3372.92|3386.23|3376.23|3382.88|3372.88|39
1621354080000|2021-05-18 16:08:00|3382.8|3372.8|3384.67|3374.67|3386.43|3376.43|3382.41|3372.41|39
1621354090000|2021-05-18 16:08:10|3384.66|3374.66|3386.98|3376.98|3387.21|3377.21|3382.68|3372.68|39
1621354100000|2021-05-18 16:08:20|3387.47|3377.47|3386.74|3376.74|3391.38|3381.38|3386.74|3376.74|40
1621354110000|2021-05-18 16:08:30|3386.51|3376.51|3383.99|3373.99|3387.1|3377.1|3383.77|3373.77|40
1621354120000|2021-05-18 16:08:40|3383.95|3373.95|3380.49|3370.49|3383.95|3373.95|3379.45|3369.45|37
1621354130000|2021-05-18 16:08:50|3380.4|3370.4|3377.87|3367.87|3380.53|3370.53|3377.81|3367.81|37
1621354140000|2021-05-18 16:09:00|3377.3|3367.3|3379.18|3369.18|3381.2|3371.2|3377.3|3367.3|40
1621354150000|2021-05-18 16:09:10|3379.08|3369.08|3374.34|3364.34|3379.08|3369.08|3374.22|3364.22|35
1621354160000|2021-05-18 16:09:20|3374.29|3364.29|3371.73|3361.73|3374.29|3364.29|3370.38|3360.38|39
1621354170000|2021-05-18 16:09:30|3371.77|3361.77|3372.3|3362.3|3374.42|3364.42|3371.6|3361.6|36
1621354180000|2021-05-18 16:09:40|3372.38|3362.38|3371.09|3361.09|3374.71|3364.71|3371.09|3361.09|37
1621354190000|2021-05-18 16:09:50|3371.08|3361.08|3369.7|3359.7|3372.23|3362.23|3369.03|3359.03|39
1621354200000|2021-05-18 16:10:00|3369.58|3359.58|3374.05|3364.05|3374.05|3364.05|3369.58|3359.58|38
1621354210000|2021-05-18 16:10:10|3373.27|3363.27|3368.68|3358.68|3374.32|3364.32|3368.68|3358.68|39
1621354220000|2021-05-18 16:10:20|3369.22|3359.22|3364.41|3354.41|3369.22|3359.22|3364.41|3354.41|38
1621354230000|2021-05-18 16:10:30|3364.13|3354.13|3362.5|3352.5|3364.15|3354.15|3362.17|3352.17|40
1621354240000|2021-05-18 16:10:40|3362.24|3352.24|3358.77|3348.77|3362.24|3352.24|3357.72|3347.72|38
1621354250000|2021-05-18 16:10:50|3358.93|3348.93|3359.84|3349.84|3359.84|3349.84|3357.97|3347.97|40
1621354260000|2021-05-18 16:11:00|3359.04|3349.04|3366.11|3356.11|3367.77|3357.77|3359.04|3349.04|39
1621354270000|2021-05-18 16:11:10|3365.86|3355.86|3362.46|3352.46|3366.09|3356.09|3362.25|3352.25|39
1621354280000|2021-05-18 16:11:20|3362.78|3352.78|3362.63|3352.63|3364.15|3354.15|3362.56|3352.56|39
1621354290000|2021-05-18 16:11:30|3362.48|3352.48|3358.22|3348.22|3362.48|3352.48|3358.22|3348.22|40
1621354300000|2021-05-18 16:11:40|3357.94|3347.94|3352.71|3342.71|3358.06|3348.06|3352.71|3342.71|40
1621354310000|2021-05-18 16:11:50|3352.83|3342.83|3343.49|3333.49|3353.4|3343.4|3341.64|3331.64|39
1621354320000|2021-05-18 16:12:00|3343.52|3333.52|3337.93|3327.93|3345.36|3335.36|3337.93|3327.93|38
1621354330000|2021-05-18 16:12:10|3337.99|3327.99|3324.66|3314.66|3339.38|3329.38|3324.55|3314.55|40
1621354340000|2021-05-18 16:12:20|3324.65|3314.65|3335.37|3325.37|3335.56|3325.56|3324.39|3314.39|40
1621354350000|2021-05-18 16:12:30|3335.69|3325.69|3336|3326|3337.89|3327.89|3334.59|3324.59|38
1621354360000|2021-05-18 16:12:40|3335.9|3325.9|3329.16|3319.16|3335.9|3325.9|3328.38|3318.38|37
1621354370000|2021-05-18 16:12:50|3329.41|3319.41|3331|3321|3334.89|3324.89|3329.41|3319.41|34
1621354380000|2021-05-18 16:13:00|3330.95|3320.95|3331.55|3321.55|3333.19|3323.19|3327.03|3317.03|38
1621354390000|2021-05-18 16:13:10|3331.31|3321.31|3329.8|3319.8|3332.32|3322.32|3329.8|3319.8|40
1621354400000|2021-05-18 16:13:20|3330|3320|3325.55|3315.55|3330|3320|3325.55|3315.55|39
1621354410000|2021-05-18 16:13:30|3325.47|3315.47|3323.19|3313.19|3326.15|3316.15|3323.19|3313.19|37
1621354420000|2021-05-18 16:13:40|3323.09|3313.09|3322.34|3312.34|3323.33|3313.33|3321.27|3311.27|36
1621354430000|2021-05-18 16:13:50|3322.41|3312.41|3330.05|3320.05|3330.05|3320.05|3322.41|3312.41|36
1621354440000|2021-05-18 16:14:00|3329.96|3319.96|3332.64|3322.64|3333.69|3323.69|3328.55|3318.55|40
1621354450000|2021-05-18 16:14:10|3332.65|3322.65|3334.82|3324.82|3337.01|3327.01|3332.43|3322.43|38
1621354460000|2021-05-18 16:14:20|3334.24|3324.24|3335.35|3325.35|3335.73|3325.73|3332.54|3322.54|38
1621354470000|2021-05-18 16:14:30|3335.1|3325.1|3330.11|3320.11|3336.35|3326.35|3330.11|3320.11|37
1621354480000|2021-05-18 16:14:40|3330.15|3320.15|3324.14|3314.14|3330.15|3320.15|3324.14|3314.14|39
1621354490000|2021-05-18 16:14:50|3324.05|3314.05|3325.3|3315.3|3325.7|3315.7|3323.5|3313.5|39
1621354500000|2021-05-18 16:15:00|3325.15|3315.15|3327.29|3317.29|3327.29|3317.29|3323.03|3313.03|38
1621354510000|2021-05-18 16:15:10|3327.06|3317.06|3331.18|3321.18|3332.08|3322.08|3326.6|3316.6|38
1621354520000|2021-05-18 16:15:20|3331.07|3321.07|3331.35|3321.35|3332.52|3322.52|3330.93|3320.93|40
1621354530000|2021-05-18 16:15:30|3331.09|3321.09|3330.65|3320.65|3331.25|3321.25|3328.67|3318.67|36
1621354540000|2021-05-18 16:15:40|3330.64|3320.64|3332.62|3322.62|3333.29|3323.29|3327.77|3317.77|40
1621354550000|2021-05-18 16:15:50|3332.49|3322.49|3333.55|3323.55|3334.79|3324.79|3331.48|3321.48|38
1621354560000|2021-05-18 16:16:00|3333.42|3323.42|3340.26|3330.26|3341.35|3331.35|3333.27|3323.27|39
1621354570000|2021-05-18 16:16:10|3340.22|3330.22|3342.71|3332.71|3342.71|3332.71|3339.1|3329.1|38
1621354580000|2021-05-18 16:16:20|3342.73|3332.73|3343.54|3333.54|3343.57|3333.57|3341.29|3331.29|39
1621354590000|2021-05-18 16:16:30|3343.52|3333.52|3340.5|3330.5|3343.77|3333.77|3340.5|3330.5|35
1621354600000|2021-05-18 16:16:40|3340.39|3330.39|3343.34|3333.34|3343.35|3333.35|3338.34|3328.34|40
1621354610000|2021-05-18 16:16:50|3343.18|3333.18|3344.98|3334.98|3344.98|3334.98|3343.06|3333.06|34
1621354620000|2021-05-18 16:17:00|3345.17|3335.17|3352.3|3342.3|3352.36|3342.36|3345.17|3335.17|39
1621354630000|2021-05-18 16:17:10|3352.19|3342.19|3351.43|3341.43|3353.01|3343.01|3350.63|3340.63|38
1621354640000|2021-05-18 16:17:20|3351.44|3341.44|3348.44|3338.44|3353.13|3343.13|3347.94|3337.94|39
1621354650000|2021-05-18 16:17:30|3348.51|3338.51|3350.55|3340.55|3351.68|3341.68|3347.67|3337.67|35
1621354660000|2021-05-18 16:17:40|3350.61|3340.61|3349.14|3339.14|3351.19|3341.19|3349.14|3339.14|37
1621354670000|2021-05-18 16:17:50|3349.58|3339.58|3341.67|3331.67|3349.6|3339.6|3341.67|3331.67|40
1621354680000|2021-05-18 16:18:00|3341.74|3331.74|3341.81|3331.81|3344.44|3334.44|3340.04|3330.04|40
1621354690000|2021-05-18 16:18:10|3341.71|3331.71|3347.79|3337.79|3349.34|3339.34|3341.71|3331.71|38
1621354700000|2021-05-18 16:18:20|3347.19|3337.19|3346.99|3336.99|3348.06|3338.06|3346.2|3336.2|38
1621354710000|2021-05-18 16:18:30|3347|3337|3343.7|3333.7|3347.44|3337.44|3343.7|3333.7|39
1621354720000|2021-05-18 16:18:40|3344.23|3334.23|3347.29|3337.29|3347.29|3337.29|3344.18|3334.18|40
1621354730000|2021-05-18 16:18:50|3347.18|3337.18|3347.57|3337.57|3349.35|3339.35|3346.41|3336.41|38
1621354740000|2021-05-18 16:19:00|3347.28|3337.28|3347.06|3337.06|3347.4|3337.4|3345.56|3335.56|38
1621354750000|2021-05-18 16:19:10|3346.98|3336.98|3348.07|3338.07|3348.77|3338.77|3346.98|3336.98|33
1621354760000|2021-05-18 16:19:20|3348.21|3338.21|3352.28|3342.28|3352.9|3342.9|3348.21|3338.21|33
1621354770000|2021-05-18 16:19:30|3352.47|3342.47|3353.51|3343.51|3353.58|3343.58|3350.16|3340.16|39
1621354780000|2021-05-18 16:19:40|3353.71|3343.71|3356.56|3346.56|3356.56|3346.56|3351.98|3341.98|37
1621354790000|2021-05-18 16:19:50|3356.68|3346.68|3361.55|3351.55|3361.55|3351.55|3356.68|3346.68|39
1621354800000|2021-05-18 16:20:00|3361.49|3351.49|3364.38|3354.38|3364.38|3354.38|3361.49|3351.49|40
1621354810000|2021-05-18 16:20:10|3364.22|3354.22|3366.28|3356.28|3366.28|3356.28|3363.7|3353.7|36
1621354820000|2021-05-18 16:20:20|3366.09|3356.09|3366.87|3356.87|3368.88|3358.88|3366.09|3356.09|39
1621354830000|2021-05-18 16:20:30|3366.61|3356.61|3356.93|3346.93|3366.61|3356.61|3356.93|3346.93|39
1621354840000|2021-05-18 16:20:40|3356.84|3346.84|3358.69|3348.69|3358.69|3348.69|3355.61|3345.61|39
1621354850000|2021-05-18 16:20:50|3358.29|3348.29|3360.01|3350.01|3360.15|3350.15|3356.5|3346.5|37
1621354860000|2021-05-18 16:21:00|3359.87|3349.87|3350.85|3340.85|3359.87|3349.87|3350.85|3340.85|39
1621354870000|2021-05-18 16:21:10|3350.8|3340.8|3354.29|3344.29|3354.29|3344.29|3350.45|3340.45|40
1621354880000|2021-05-18 16:21:20|3354.37|3344.37|3360.82|3350.82|3360.82|3350.82|3354.32|3344.32|37
1621354890000|2021-05-18 16:21:30|3360.83|3350.83|3362.12|3352.12|3365.59|3355.59|3360.83|3350.83|40
1621354900000|2021-05-18 16:21:40|3362.83|3352.83|3368.55|3358.55|3369|3359|3362.83|3352.83|38
1621354910000|2021-05-18 16:21:50|3368.46|3358.46|3366.94|3356.94|3369.14|3359.14|3366.94|3356.94|37
1621354920000|2021-05-18 16:22:00|3368.65|3358.65|3365.96|3355.96|3368.65|3358.65|3364.9|3354.9|34
1621354930000|2021-05-18 16:22:10|3365.95|3355.95|3362.57|3352.57|3366.24|3356.24|3362.57|3352.57|38
1621354940000|2021-05-18 16:22:20|3362.45|3352.45|3359.68|3349.68|3362.57|3352.57|3359.44|3349.44|38
1621354950000|2021-05-18 16:22:30|3360.25|3350.25|3356.17|3346.17|3360.97|3350.97|3356.17|3346.17|27
1621354960000|2021-05-18 16:22:40|3355.54|3345.54|3358.51|3348.51|3359.58|3349.58|3354.39|3344.39|40
1621354970000|2021-05-18 16:22:50|3358.34|3348.34|3356.71|3346.71|3358.55|3348.55|3355.36|3345.36|40
1621354980000|2021-05-18 16:23:00|3357.13|3347.13|3361.75|3351.75|3363.33|3353.33|3357.13|3347.13|39
1621354990000|2021-05-18 16:23:10|3361.78|3351.78|3358.58|3348.58|3361.8|3351.8|3358.28|3348.28|40
1621355000000|2021-05-18 16:23:20|3358.57|3348.57|3354.19|3344.19|3358.58|3348.58|3353.99|3343.99|39
1621355010000|2021-05-18 16:23:30|3354.37|3344.37|3349.65|3339.65|3355.08|3345.08|3349.65|3339.65|40
1621355020000|2021-05-18 16:23:40|3350.03|3340.03|3352.64|3342.64|3352.64|3342.64|3348.81|3338.81|38
1621355030000|2021-05-18 16:23:50|3352.62|3342.62|3351.46|3341.46|3353.45|3343.45|3351.13|3341.13|38
1621355040000|2021-05-18 16:24:00|3351.48|3341.48|3355.66|3345.66|3358.16|3348.16|3351.48|3341.48|39
1621355050000|2021-05-18 16:24:10|3355.81|3345.81|3355.26|3345.26|3355.86|3345.86|3353.47|3343.47|39
1621355060000|2021-05-18 16:24:20|3355.06|3345.06|3354.37|3344.37|3355.59|3345.59|3353.65|3343.65|37
1621355070000|2021-05-18 16:24:30|3354.09|3344.09|3354.27|3344.27|3354.47|3344.47|3352.26|3342.26|38
1621355080000|2021-05-18 16:24:40|3354.23|3344.23|3352.86|3342.86|3356.57|3346.57|3352.03|3342.03|38
1621355090000|2021-05-18 16:24:50|3352.72|3342.72|3350.12|3340.12|3354.11|3344.11|3349.94|3339.94|40
1621355100000|2021-05-18 16:25:00|3350.13|3340.13|3354.54|3344.54|3354.61|3344.61|3350.13|3340.13|39
1621355110000|2021-05-18 16:25:10|3354.76|3344.76|3357.89|3347.89|3357.89|3347.89|3354.11|3344.11|37
1621355120000|2021-05-18 16:25:20|3358.07|3348.07|3356.13|3346.13|3358.76|3348.76|3355.08|3345.08|38
1621355130000|2021-05-18 16:25:30|3355.56|3345.56|3357.36|3347.36|3357.36|3347.36|3353.84|3343.84|37
1621355140000|2021-05-18 16:25:40|3357.28|3347.28|3355.17|3345.17|3357.37|3347.37|3355.17|3345.17|34
1621355150000|2021-05-18 16:25:50|3355.28|3345.28|3349.8|3339.8|3355.31|3345.31|3349.8|3339.8|35
1621355160000|2021-05-18 16:26:00|3349.68|3339.68|3347.09|3337.09|3349.68|3339.68|3347.09|3337.09|38
1621355170000|2021-05-18 16:26:10|3347.07|3337.07|3345.54|3335.54|3347.77|3337.77|3343.9|3333.9|38
1621355180000|2021-05-18 16:26:20|3345.62|3335.62|3344.13|3334.13|3345.62|3335.62|3341.11|3331.11|38
1621355190000|2021-05-18 16:26:30|3343.93|3333.93|3340.24|3330.24|3345.23|3335.23|3340.24|3330.24|37
1621355200000|2021-05-18 16:26:40|3340.47|3330.47|3343.82|3333.82|3345.06|3335.06|3340.47|3330.47|37
1621355210000|2021-05-18 16:26:50|3343.84|3333.84|3342.85|3332.85|3344.52|3334.52|3341.83|3331.83|39
1621355220000|2021-05-18 16:27:00|3342.82|3332.82|3341.72|3331.72|3344.36|3334.36|3341.53|3331.53|38
1621355230000|2021-05-18 16:27:10|3341.5|3331.5|3338.93|3328.93|3342.72|3332.72|3338.81|3328.81|40
1621355240000|2021-05-18 16:27:20|3338.86|3328.86|3336.33|3326.33|3338.89|3328.89|3335.86|3325.86|35
1621355250000|2021-05-18 16:27:30|3336.31|3326.31|3332.99|3322.99|3336.31|3326.31|3332.4|3322.4|39
1621355260000|2021-05-18 16:27:40|3333.09|3323.09|3337.07|3327.07|3337.07|3327.07|3332.69|3322.69|38
1621355270000|2021-05-18 16:27:50|3336.85|3326.85|3336.46|3326.46|3336.9|3326.9|3335|3325|39
1621355280000|2021-05-18 16:28:00|3336.22|3326.22|3340.22|3330.22|3340.84|3330.84|3336.22|3326.22|40
1621355290000|2021-05-18 16:28:10|3340.29|3330.29|3346.71|3336.71|3346.71|3336.71|3340.05|3330.05|37
1621355300000|2021-05-18 16:28:20|3346.64|3336.64|3347.35|3337.35|3347.35|3337.35|3346.13|3336.13|32
1621355310000|2021-05-18 16:28:30|3347.18|3337.18|3350.91|3340.91|3350.91|3340.91|3347.18|3337.18|34
1621355320000|2021-05-18 16:28:40|3351.17|3341.17|3352.95|3342.95|3353.08|3343.08|3350.99|3340.99|36
1621355330000|2021-05-18 16:28:50|3352.89|3342.89|3356.04|3346.04|3356.53|3346.53|3352.84|3342.84|35
1621355340000|2021-05-18 16:29:00|3356.01|3346.01|3369.28|3359.28|3369.28|3359.28|3356.01|3346.01|40
1621355350000|2021-05-18 16:29:10|3369.37|3359.37|3369.81|3359.81|3372.26|3362.26|3368.42|3358.42|35
1621355360000|2021-05-18 16:29:20|3369.93|3359.93|3376.98|3366.98|3376.98|3366.98|3369.22|3359.22|37
1621355370000|2021-05-18 16:29:30|3377.16|3367.16|3380.89|3370.89|3380.89|3370.89|3376.75|3366.75|36
1621355380000|2021-05-18 16:29:40|3381.12|3371.12|3384.5|3374.5|3384.5|3374.5|3381.12|3371.12|38
1621355390000|2021-05-18 16:29:50|3384.47|3374.47|3381.63|3371.63|3384.96|3374.96|3381.04|3371.04|39
1621355400000|2021-05-18 16:30:00|3381.57|3371.57|3384.66|3374.66|3385.95|3375.95|3377.19|3367.19|40
1621355410000|2021-05-18 16:30:10|3384.59|3374.59|3385.43|3375.43|3386.52|3376.52|3383.64|3373.64|37
1621355420000|2021-05-18 16:30:20|3385.46|3375.46|3384.13|3374.13|3387.02|3377.02|3384.13|3374.13|40
1621355430000|2021-05-18 16:30:30|3384.29|3374.29|3380.65|3370.65|3384.61|3374.61|3378.76|3368.76|39
1621355440000|2021-05-18 16:30:40|3380.82|3370.82|3375.3|3365.3|3381.32|3371.32|3374.74|3364.74|40
1621355450000|2021-05-18 16:30:50|3375.67|3365.67|3381.97|3371.97|3382.39|3372.39|3375.15|3365.15|40
1621355460000|2021-05-18 16:31:00|3382.19|3372.19|3387.76|3377.76|3390.71|3380.71|3382.07|3372.07|37
1621355470000|2021-05-18 16:31:10|3387.8|3377.8|3388.36|3378.36|3389.77|3379.77|3386.88|3376.88|39
1621355480000|2021-05-18 16:31:20|3388.19|3378.19|3385.21|3375.21|3388.83|3378.83|3385.04|3375.04|37
1621355490000|2021-05-18 16:31:30|3385.35|3375.35|3381.49|3371.49|3385.5|3375.5|3380.64|3370.64|36
1621355500000|2021-05-18 16:31:40|3381.4|3371.4|3381.76|3371.76|3384.11|3374.11|3381.4|3371.4|39
1621355510000|2021-05-18 16:31:50|3381.71|3371.71|3384.49|3374.49|3384.49|3374.49|3381.25|3371.25|38
1621355520000|2021-05-18 16:32:00|3384.38|3374.38|3380.93|3370.93|3384.44|3374.44|3380.93|3370.93|36
1621355530000|2021-05-18 16:32:10|3381.01|3371.01|3383.94|3373.94|3383.94|3373.94|3380.04|3370.04|39
1621355540000|2021-05-18 16:32:20|3383.36|3373.36|3385.12|3375.12|3387.7|3377.7|3383.36|3373.36|39
1621355550000|2021-05-18 16:32:30|3384.94|3374.94|3382.76|3372.76|3385.54|3375.54|3382.33|3372.33|37
1621355560000|2021-05-18 16:32:40|3382.78|3372.78|3381.47|3371.47|3382.78|3372.78|3379.63|3369.63|38
1621355570000|2021-05-18 16:32:50|3381.48|3371.48|3381.87|3371.87|3382.24|3372.24|3380.65|3370.65|37
1621355580000|2021-05-18 16:33:00|3381.13|3371.13|3390.26|3380.26|3390.26|3380.26|3380.52|3370.52|40
1621355590000|2021-05-18 16:33:10|3390|3380|3385.15|3375.15|3390.62|3380.62|3385.15|3375.15|38
1621355600000|2021-05-18 16:33:20|3385.12|3375.12|3387.28|3377.28|3387.58|3377.58|3384.73|3374.73|39
1621355610000|2021-05-18 16:33:30|3387.37|3377.37|3385.5|3375.5|3387.37|3377.37|3385.32|3375.32|37
1621355620000|2021-05-18 16:33:40|3385.44|3375.44|3386.99|3376.99|3387.95|3377.95|3382.86|3372.86|38
1621355630000|2021-05-18 16:33:50|3387.04|3377.04|3386.52|3376.52|3389.12|3379.12|3386.52|3376.52|39
1621355640000|2021-05-18 16:34:00|3386.5|3376.5|3393.46|3383.46|3393.46|3383.46|3386.5|3376.5|38
1621355650000|2021-05-18 16:34:10|3393.33|3383.33|3393.79|3383.79|3395.57|3385.57|3391.36|3381.36|40
1621355660000|2021-05-18 16:34:20|3393.8|3383.8|3392.74|3382.74|3393.94|3383.94|3391.51|3381.51|40
1621355670000|2021-05-18 16:34:30|3392.82|3382.82|3391.85|3381.85|3393.65|3383.65|3391.74|3381.74|39
1621355680000|2021-05-18 16:34:40|3391.68|3381.68|3385.42|3375.42|3391.68|3381.68|3385.42|3375.42|39
1621355690000|2021-05-18 16:34:50|3385.13|3375.13|3381.83|3371.83|3385.13|3375.13|3381.83|3371.83|39
1621355700000|2021-05-18 16:35:00|3382.16|3372.16|3386.05|3376.05|3389.27|3379.27|3382.16|3372.16|40
1621355710000|2021-05-18 16:35:10|3386.04|3376.04|3388.44|3378.44|3388.67|3378.67|3383.77|3373.77|40
1621355720000|2021-05-18 16:35:20|3388.31|3378.31|3393.97|3383.97|3394.69|3384.69|3387.98|3377.98|37
1621355730000|2021-05-18 16:35:30|3393.79|3383.79|3395.2|3385.2|3395.87|3385.87|3393.79|3383.79|37
1621355740000|2021-05-18 16:35:40|3395.13|3385.13|3394.31|3384.31|3395.5|3385.5|3393.56|3383.56|37
1621355750000|2021-05-18 16:35:50|3394.33|3384.33|3396.81|3386.81|3396.84|3386.84|3394.31|3384.31|37
1621355760000|2021-05-18 16:36:00|3396.8|3386.8|3401.05|3391.05|3401.74|3391.74|3396.69|3386.69|39
1621355770000|2021-05-18 16:36:10|3401.1|3391.1|3395.37|3385.37|3401.1|3391.1|3395.37|3385.37|37
1621355780000|2021-05-18 16:36:20|3394.89|3384.89|3396.7|3386.7|3397.21|3387.21|3393.5|3383.5|40
1621355790000|2021-05-18 16:36:30|3396.85|3386.85|3400.53|3390.53|3400.53|3390.53|3396.85|3386.85|37
1621355800000|2021-05-18 16:36:40|3400.79|3390.79|3399.38|3389.38|3401.45|3391.45|3398.71|3388.71|36
1621355810000|2021-05-18 16:36:50|3399.18|3389.18|3401.34|3391.34|3401.68|3391.68|3398.69|3388.69|37
1621355820000|2021-05-18 16:37:00|3401.45|3391.45|3401.03|3391.03|3401.81|3391.81|3400.11|3390.11|37
1621355830000|2021-05-18 16:37:10|3401.13|3391.13|3398.65|3388.65|3401.27|3391.27|3397.91|3387.91|39
1621355840000|2021-05-18 16:37:20|3398.99|3388.99|3399.62|3389.62|3400.1|3390.1|3398.99|3388.99|38
1621355850000|2021-05-18 16:37:30|3399.5|3389.5|3405.68|3395.68|3405.75|3395.75|3399.5|3389.5|37
1621355860000|2021-05-18 16:37:40|3405.57|3395.57|3408.21|3398.21|3409|3399|3404.69|3394.69|33
1621355870000|2021-05-18 16:37:50|3408.24|3398.24|3410.68|3400.68|3410.95|3400.95|3406.84|3396.84|38
1621355880000|2021-05-18 16:38:00|3410.5|3400.5|3408.3|3398.3|3412.33|3402.33|3408.3|3398.3|38
1621355890000|2021-05-18 16:38:10|3407.98|3397.98|3408.33|3398.33|3409.04|3399.04|3404.2|3394.2|39
1621355900000|2021-05-18 16:38:20|3408.62|3398.62|3408.24|3398.24|3410.4|3400.4|3408.21|3398.21|36
1621355910000|2021-05-18 16:38:30|3408.28|3398.28|3406.81|3396.81|3409.19|3399.19|3406.81|3396.81|38
1621355920000|2021-05-18 16:38:40|3406.79|3396.79|3409.96|3399.96|3409.96|3399.96|3405.63|3395.63|35
1621355930000|2021-05-18 16:38:50|3409.89|3399.89|3410.17|3400.17|3410.23|3400.23|3409.27|3399.27|36
1621355940000|2021-05-18 16:39:00|3410.18|3400.18|3409.58|3399.58|3410.18|3400.18|3406.71|3396.71|37
1621355950000|2021-05-18 16:39:10|3409.29|3399.29|3409.77|3399.77|3410.47|3400.47|3409.24|3399.24|38
1621355960000|2021-05-18 16:39:20|3409.76|3399.76|3409.33|3399.33|3410.06|3400.06|3408.08|3398.08|36
1621355970000|2021-05-18 16:39:30|3409.34|3399.34|3408.83|3398.83|3410.17|3400.17|3408.15|3398.15|37
1621355980000|2021-05-18 16:39:40|3409.36|3399.36|3408.92|3398.92|3410.48|3400.48|3408.66|3398.66|39
1621355990000|2021-05-18 16:39:50|3408.83|3398.83|3409.24|3399.24|3409.24|3399.24|3406.7|3396.7|37
1621356000000|2021-05-18 16:40:00|3409.49|3399.49|3408.64|3398.64|3409.53|3399.53|3408.62|3398.62|35
1621356010000|2021-05-18 16:40:10|3408.9|3398.9|3402.63|3392.63|3409.09|3399.09|3402.63|3392.63|39
1621356020000|2021-05-18 16:40:20|3402.53|3392.53|3410.12|3400.12|3410.12|3400.12|3401.87|3391.87|40
1621356030000|2021-05-18 16:40:30|3410.09|3400.09|3411.89|3401.89|3412.59|3402.59|3409.71|3399.71|38
1621356040000|2021-05-18 16:40:40|3411.85|3401.85|3417.89|3407.89|3418.99|3408.99|3411.37|3401.37|38
1621356050000|2021-05-18 16:40:50|3417.58|3407.58|3419.13|3409.13|3422.54|3412.54|3417.45|3407.45|34
1621356060000|2021-05-18 16:41:00|3419.44|3409.44|3419.54|3409.54|3421.49|3411.49|3415.43|3405.43|37
1621356070000|2021-05-18 16:41:10|3419.34|3409.34|3422.37|3412.37|3423.35|3413.35|3418.1|3408.1|35
1621356080000|2021-05-18 16:41:20|3422.35|3412.35|3431.26|3421.26|3432.06|3422.06|3422.35|3412.35|39
1621356090000|2021-05-18 16:41:30|3431.62|3421.62|3434.27|3424.27|3434.48|3424.48|3431.62|3421.62|38
1621356100000|2021-05-18 16:41:40|3434.23|3424.23|3439.06|3429.06|3439.06|3429.06|3434.23|3424.23|40
1621356110000|2021-05-18 16:41:50|3438.93|3428.93|3440.8|3430.8|3440.8|3430.8|3438.15|3428.15|36
1621356120000|2021-05-18 16:42:00|3440.78|3430.78|3440.28|3430.28|3440.82|3430.82|3439.61|3429.61|39
1621356130000|2021-05-18 16:42:10|3440.14|3430.14|3437.24|3427.24|3441.2|3431.2|3435.36|3425.36|38
1621356140000|2021-05-18 16:42:20|3437.09|3427.09|3433.52|3423.52|3437.37|3427.37|3433.52|3423.52|37
1621356150000|2021-05-18 16:42:30|3433.54|3423.54|3434.53|3424.53|3434.72|3424.72|3433.01|3423.01|36
1621356160000|2021-05-18 16:42:40|3434.4|3424.4|3436.23|3426.23|3436.77|3426.77|3434.4|3424.4|38
1621356170000|2021-05-18 16:42:50|3436.07|3426.07|3440.96|3430.96|3440.96|3430.96|3436.07|3426.07|39
1621356180000|2021-05-18 16:43:00|3440.81|3430.81|3438.71|3428.71|3442.37|3432.37|3437.25|3427.25|38
1621356190000|2021-05-18 16:43:10|3438.98|3428.98|3442.56|3432.56|3442.56|3432.56|3438.98|3428.98|36
1621356200000|2021-05-18 16:43:20|3442.42|3432.42|3442.32|3432.32|3443.31|3433.31|3440.98|3430.98|38
1621356210000|2021-05-18 16:43:30|3442.43|3432.43|3438.1|3428.1|3442.43|3432.43|3437.67|3427.67|37
1621356220000|2021-05-18 16:43:40|3437.9|3427.9|3435.08|3425.08|3438.17|3428.17|3435.04|3425.04|37
1621356230000|2021-05-18 16:43:50|3434.97|3424.97|3436.02|3426.02|3436.02|3426.02|3432.86|3422.86|39
1621356240000|2021-05-18 16:44:00|3436.88|3426.88|3439.71|3429.71|3440.37|3430.37|3436.44|3426.44|38
1621356250000|2021-05-18 16:44:10|3439.23|3429.23|3438.32|3428.32|3439.48|3429.48|3436.26|3426.26|38
1621356260000|2021-05-18 16:44:20|3438.56|3428.56|3438.42|3428.42|3438.56|3428.56|3436.84|3426.84|35
1621356270000|2021-05-18 16:44:30|3438.43|3428.43|3438.27|3428.27|3438.56|3428.56|3436.58|3426.58|33
1621356280000|2021-05-18 16:44:40|3438.23|3428.23|3437.72|3427.72|3438.65|3428.65|3437.52|3427.52|28
1621356290000|2021-05-18 16:44:50|3437.71|3427.71|3436.9|3426.9|3438.08|3428.08|3436.9|3426.9|31
1621356300000|2021-05-18 16:45:00|3436.95|3426.95|3438.45|3428.45|3438.57|3428.57|3436.72|3426.72|35
1621356310000|2021-05-18 16:45:10|3438.55|3428.55|3438.24|3428.24|3439.32|3429.32|3438.24|3428.24|34
1621356320000|2021-05-18 16:45:20|3438.13|3428.13|3437.22|3427.22|3438.43|3428.43|3437.22|3427.22|37
1621356330000|2021-05-18 16:45:30|3437.41|3427.41|3430.66|3420.66|3437.41|3427.41|3430.66|3420.66|40
1621356340000|2021-05-18 16:45:40|3430.64|3420.64|3425.34|3415.34|3430.64|3420.64|3425.12|3415.12|40
1621356350000|2021-05-18 16:45:50|3425.32|3415.32|3425.54|3415.54|3428.33|3418.33|3425.05|3415.05|39
1621356360000|2021-05-18 16:46:00|3425.55|3415.55|3424.63|3414.63|3426.35|3416.35|3424.1|3414.1|37
1621356370000|2021-05-18 16:46:10|3424.83|3414.83|3430.43|3420.43|3430.43|3420.43|3424.83|3414.83|40
1621356380000|2021-05-18 16:46:20|3432.44|3422.44|3433.91|3423.91|3434.48|3424.48|3429.85|3419.85|39
1621356390000|2021-05-18 16:46:30|3433.74|3423.74|3430.2|3420.2|3434.6|3424.6|3430.2|3420.2|40
1621356400000|2021-05-18 16:46:40|3430.17|3420.17|3430.33|3420.33|3430.55|3420.55|3429.26|3419.26|35
1621356410000|2021-05-18 16:46:50|3430.47|3420.47|3429.5|3419.5|3430.97|3420.97|3428.09|3418.09|37
1621356420000|2021-05-18 16:47:00|3430.44|3420.44|3425.58|3415.58|3430.51|3420.51|3425.54|3415.54|39
1621356430000|2021-05-18 16:47:10|3425.57|3415.57|3427.25|3417.25|3427.25|3417.25|3421.91|3411.91|36
1621356440000|2021-05-18 16:47:20|3427.68|3417.68|3426.75|3416.75|3427.97|3417.97|3426.26|3416.26|38
1621356450000|2021-05-18 16:47:30|3426.73|3416.73|3424.77|3414.77|3428.51|3418.51|3424.55|3414.55|38
1621356460000|2021-05-18 16:47:40|3425.12|3415.12|3423.53|3413.53|3425.25|3415.25|3423.18|3413.18|37
1621356470000|2021-05-18 16:47:50|3423.55|3413.55|3424.63|3414.63|3424.81|3414.81|3423.4|3413.4|38
1621356480000|2021-05-18 16:48:00|3424.95|3414.95|3423.6|3413.6|3425.27|3415.27|3423.6|3413.6|38
1621356490000|2021-05-18 16:48:10|3422.75|3412.75|3430.22|3420.22|3430.22|3420.22|3421.95|3411.95|40
1621356500000|2021-05-18 16:48:20|3430.18|3420.18|3431.58|3421.58|3433.84|3423.84|3430.18|3420.18|40
1621356510000|2021-05-18 16:48:30|3432.15|3422.15|3436.48|3426.48|3439.5|3429.5|3432.15|3422.15|39
1621356520000|2021-05-18 16:48:40|3436.95|3426.95|3438.54|3428.54|3439.02|3429.02|3435.97|3425.97|37
1621356530000|2021-05-18 16:48:50|3438.67|3428.67|3435.32|3425.32|3438.92|3428.92|3435.23|3425.23|37
1621356540000|2021-05-18 16:49:00|3435.84|3425.84|3435.36|3425.36|3436.45|3426.45|3432.18|3422.18|40
1621356550000|2021-05-18 16:49:10|3436.1|3426.1|3432.93|3422.93|3436.54|3426.54|3432.93|3422.93|38
1621356560000|2021-05-18 16:49:20|3432.74|3422.74|3432.65|3422.65|3435.1|3425.1|3431.98|3421.98|38
1621356570000|2021-05-18 16:49:30|3432.55|3422.55|3430.92|3420.92|3432.59|3422.59|3429.08|3419.08|38
1621356580000|2021-05-18 16:49:40|3431.04|3421.04|3433.69|3423.69|3433.69|3423.69|3430.86|3420.86|36
1621356590000|2021-05-18 16:49:50|3433.68|3423.68|3430.44|3420.44|3433.81|3423.81|3429.28|3419.28|39
1621356600000|2021-05-18 16:50:00|3431.11|3421.11|3428.27|3418.27|3431.63|3421.63|3427.55|3417.55|38
1621356610000|2021-05-18 16:50:10|3428.81|3418.81|3429.9|3419.9|3429.9|3419.9|3426.99|3416.99|33
1621356620000|2021-05-18 16:50:20|3430|3420|3428.69|3418.69|3430.02|3420.02|3428.62|3418.62|36
1621356630000|2021-05-18 16:50:30|3428.89|3418.89|3430.73|3420.73|3430.73|3420.73|3428.61|3418.61|34
1621356640000|2021-05-18 16:50:40|3431.5|3421.5|3431.45|3421.45|3432.34|3422.34|3431.16|3421.16|39
1621356650000|2021-05-18 16:50:50|3431.79|3421.79|3428.78|3418.78|3431.94|3421.94|3428.63|3418.63|36
1621356660000|2021-05-18 16:51:00|3428.9|3418.9|3429.61|3419.61|3429.61|3419.61|3428.01|3418.01|37
1621356670000|2021-05-18 16:51:10|3429.83|3419.83|3432.41|3422.41|3432.41|3422.41|3428.13|3418.13|40
1621356680000|2021-05-18 16:51:20|3432.79|3422.79|3438.52|3428.52|3438.52|3428.52|3432.79|3422.79|39
1621356690000|2021-05-18 16:51:30|3438.67|3428.67|3439.1|3429.1|3440.23|3430.23|3438.06|3428.06|39
1621356700000|2021-05-18 16:51:40|3438.82|3428.82|3435.4|3425.4|3438.82|3428.82|3434.07|3424.07|40
1621356710000|2021-05-18 16:51:50|3435.44|3425.44|3435.25|3425.25|3436.5|3426.5|3434.48|3424.48|37
1621356720000|2021-05-18 16:52:00|3435.17|3425.17|3434.01|3424.01|3435.83|3425.83|3431.82|3421.82|39
1621356730000|2021-05-18 16:52:10|3433.95|3423.95|3430.04|3420.04|3433.95|3423.95|3429.27|3419.27|38
1621356740000|2021-05-18 16:52:20|3430.11|3420.11|3430.8|3420.8|3433.63|3423.63|3430.11|3420.11|39
1621356750000|2021-05-18 16:52:30|3430.78|3420.78|3430.02|3420.02|3430.78|3420.78|3429.85|3419.85|38
1621356760000|2021-05-18 16:52:40|3430.32|3420.32|3431.65|3421.65|3431.85|3421.85|3429.42|3419.42|39
1621356770000|2021-05-18 16:52:50|3431.61|3421.61|3430.22|3420.22|3432.24|3422.24|3430.1|3420.1|39
1621356780000|2021-05-18 16:53:00|3430.31|3420.31|3427.02|3417.02|3430.31|3420.31|3426.9|3416.9|37
1621356790000|2021-05-18 16:53:10|3427.07|3417.07|3427.91|3417.91|3431.22|3421.22|3427.07|3417.07|39
1621356800000|2021-05-18 16:53:20|3427.94|3417.94|3428.7|3418.7|3428.7|3418.7|3426.27|3416.27|38
1621356810000|2021-05-18 16:53:30|3428.75|3418.75|3426.1|3416.1|3428.76|3418.76|3426.1|3416.1|38
1621356820000|2021-05-18 16:53:40|3426.13|3416.13|3426.75|3416.75|3426.92|3416.92|3425.95|3415.95|37
1621356830000|2021-05-18 16:53:50|3426.7|3416.7|3426.75|3416.75|3428.89|3418.89|3426.42|3416.42|34
1621356840000|2021-05-18 16:54:00|3426.66|3416.66|3427.53|3417.53|3427.74|3417.74|3424.84|3414.84|38
1621356850000|2021-05-18 16:54:10|3427.52|3417.52|3427.13|3417.13|3429.72|3419.72|3427.1|3417.1|38
1621356860000|2021-05-18 16:54:20|3427.12|3417.12|3430.09|3420.09|3430.41|3420.41|3427.02|3417.02|36
1621356870000|2021-05-18 16:54:30|3430.32|3420.32|3427.67|3417.67|3430.9|3420.9|3425.96|3415.96|39
1621356880000|2021-05-18 16:54:40|3427.61|3417.61|3423.91|3413.91|3428.62|3418.62|3423.91|3413.91|41
1621356890000|2021-05-18 16:54:50|3423.49|3413.49|3426.12|3416.12|3427.68|3417.68|3423.49|3413.49|38
1621356900000|2021-05-18 16:55:00|3426.16|3416.16|3426.8|3416.8|3428.7|3418.7|3426.09|3416.09|37
1621356910000|2021-05-18 16:55:10|3426.88|3416.88|3423.82|3413.82|3427.13|3417.13|3423.2|3413.2|38
1621356920000|2021-05-18 16:55:20|3424.2|3414.2|3423.53|3413.53|3424.5|3414.5|3423.03|3413.03|37
1621356930000|2021-05-18 16:55:30|3423.46|3413.46|3424.6|3414.6|3425.71|3415.71|3423.44|3413.44|37
1621356940000|2021-05-18 16:55:40|3424.62|3414.62|3424.91|3414.91|3425.25|3415.25|3423.82|3413.82|38
1621356950000|2021-05-18 16:55:50|3424.93|3414.93|3422.77|3412.77|3425.13|3415.13|3422.71|3412.71|36
1621356960000|2021-05-18 16:56:00|3422.91|3412.91|3424.17|3414.17|3426.7|3416.7|3422.79|3412.79|40
1621356970000|2021-05-18 16:56:10|3424.49|3414.49|3426.11|3416.11|3426.32|3416.32|3424.49|3414.49|37
1621356980000|2021-05-18 16:56:20|3426.16|3416.16|3425.63|3415.63|3428.09|3418.09|3425.63|3415.63|37
1621356990000|2021-05-18 16:56:30|3426.06|3416.06|3427.5|3417.5|3427.5|3417.5|3425.49|3415.49|37
1621357000000|2021-05-18 16:56:40|3427.54|3417.54|3425.96|3415.96|3427.67|3417.67|3425.32|3415.32|29
1621357010000|2021-05-18 16:56:50|3426.04|3416.04|3427.95|3417.95|3428.61|3418.61|3425.96|3415.96|38
1621357020000|2021-05-18 16:57:00|3428.04|3418.04|3428.86|3418.86|3430.16|3420.16|3427.76|3417.76|38
1621357030000|2021-05-18 16:57:10|3428.84|3418.84|3425.33|3415.33|3428.91|3418.91|3425.32|3415.32|37
1621357040000|2021-05-18 16:57:20|3425.39|3415.39|3427.22|3417.22|3427.22|3417.22|3425.39|3415.39|39
1621357050000|2021-05-18 16:57:30|3427.15|3417.15|3427.92|3417.92|3428.28|3418.28|3426.56|3416.56|38
1621357060000|2021-05-18 16:57:40|3427.97|3417.97|3426.71|3416.71|3428.5|3418.5|3426.33|3416.33|38
1621357070000|2021-05-18 16:57:50|3426.79|3416.79|3425.17|3415.17|3427.36|3417.36|3424.85|3414.85|36
1621357080000|2021-05-18 16:58:00|3425.15|3415.15|3425.83|3415.83|3426.45|3416.45|3424.94|3414.94|35
1621357090000|2021-05-18 16:58:10|3425.8|3415.8|3428.29|3418.29|3428.37|3418.37|3425.55|3415.55|37
1621357100000|2021-05-18 16:58:20|3428.32|3418.32|3424.79|3414.79|3428.39|3418.39|3424.53|3414.53|36
1621357110000|2021-05-18 16:58:30|3425.05|3415.05|3427.33|3417.33|3428.79|3418.79|3425.05|3415.05|39
1621357120000|2021-05-18 16:58:40|3426.59|3416.59|3427.4|3417.4|3427.5|3417.5|3425.45|3415.45|39
1621357130000|2021-05-18 16:58:50|3427.38|3417.38|3426.33|3416.33|3427.94|3417.94|3426.22|3416.22|33
1621357140000|2021-05-18 16:59:00|3426.07|3416.07|3429.64|3419.64|3429.64|3419.64|3425.81|3415.81|35
1621357150000|2021-05-18 16:59:10|3429.79|3419.79|3430.51|3420.51|3430.51|3420.51|3427.99|3417.99|36
1621357160000|2021-05-18 16:59:20|3430.55|3420.55|3433.9|3423.9|3434.94|3424.94|3430.29|3420.29|40
1621357170000|2021-05-18 16:59:30|3433.82|3423.82|3431.16|3421.16|3433.83|3423.83|3430.15|3420.15|38
1621357180000|2021-05-18 16:59:40|3431.24|3421.24|3431.39|3421.39|3431.81|3421.81|3429.75|3419.75|38
1621357190000|2021-05-18 16:59:50|3431.45|3421.45|3432.67|3422.67|3433.17|3423.17|3428.43|3418.43|38
1621357200000|2021-05-18 17:00:00|3432.93|3422.93|3427.82|3417.82|3433|3423|3427.82|3417.82|38
1621357210000|2021-05-18 17:00:10|3427.83|3417.83|3430.37|3420.37|3430.37|3420.37|3427.56|3417.56|38
1621357220000|2021-05-18 17:00:20|3430.18|3420.18|3428|3418|3430.18|3420.18|3426.58|3416.58|40
1621357230000|2021-05-18 17:00:30|3428.25|3418.25|3426.54|3416.54|3430.38|3420.38|3425.57|3415.57|39
1621357240000|2021-05-18 17:00:40|3426.56|3416.56|3425.59|3415.59|3428.41|3418.41|3425.43|3415.43|39
1621357250000|2021-05-18 17:00:50|3425.76|3415.76|3425.7|3415.7|3426.11|3416.11|3425.04|3415.04|37
1621357260000|2021-05-18 17:01:00|3425.42|3415.42|3426.07|3416.07|3426.5|3416.5|3424.8|3414.8|38
1621357270000|2021-05-18 17:01:10|3426.06|3416.06|3424.85|3414.85|3426.07|3416.07|3424.49|3414.49|38
1621357280000|2021-05-18 17:01:20|3424.87|3414.87|3422.66|3412.66|3426.05|3416.05|3422.66|3412.66|32
1621357290000|2021-05-18 17:01:30|3421.7|3411.7|3414.09|3404.09|3421.7|3411.7|3414.09|3404.09|38
1621357300000|2021-05-18 17:01:40|3414.01|3404.01|3413.8|3403.8|3414.95|3404.95|3413.38|3403.38|39
1621357310000|2021-05-18 17:01:50|3413.77|3403.77|3410.29|3400.29|3413.77|3403.77|3409.04|3399.04|40
1621357320000|2021-05-18 17:02:00|3410.11|3400.11|3410.25|3400.25|3411.61|3401.61|3407.24|3397.24|38
1621357330000|2021-05-18 17:02:10|3410.6|3400.6|3410.46|3400.46|3412.3|3402.3|3409.9|3399.9|39
1621357340000|2021-05-18 17:02:20|3410.49|3400.49|3411.74|3401.74|3413.81|3403.81|3410.25|3400.25|35
1621357350000|2021-05-18 17:02:30|3412.92|3402.92|3410.27|3400.27|3413.79|3403.79|3409.38|3399.38|39
1621357360000|2021-05-18 17:02:40|3410.43|3400.43|3407.07|3397.07|3411.2|3401.2|3407.07|3397.07|38
1621357370000|2021-05-18 17:02:50|3407.16|3397.16|3405.39|3395.39|3407.16|3397.16|3401.19|3391.19|39
1621357380000|2021-05-18 17:03:00|3405.07|3395.07|3401.85|3391.85|3405.07|3395.07|3400.96|3390.96|40
1621357390000|2021-05-18 17:03:10|3402.03|3392.03|3403.92|3393.92|3403.92|3393.92|3402.03|3392.03|40
1621357400000|2021-05-18 17:03:20|3404.39|3394.39|3408.75|3398.75|3410.54|3400.54|3404.39|3394.39|39
1621357410000|2021-05-18 17:03:30|3408.99|3398.99|3410.03|3400.03|3410.43|3400.43|3407.47|3397.47|40
1621357420000|2021-05-18 17:03:40|3409.69|3399.69|3408.05|3398.05|3410.49|3400.49|3407.69|3397.69|40
1621357430000|2021-05-18 17:03:50|3407.79|3397.79|3406.89|3396.89|3409.04|3399.04|3406.12|3396.12|40
1621357440000|2021-05-18 17:04:00|3406.45|3396.45|3402.67|3392.67|3406.83|3396.83|3402.67|3392.67|38
1621357450000|2021-05-18 17:04:10|3402.2|3392.2|3399.51|3389.51|3403.28|3393.28|3399.28|3389.28|39
1621357460000|2021-05-18 17:04:20|3399.44|3389.44|3402.59|3392.59|3403.11|3393.11|3399.27|3389.27|37
1621357470000|2021-05-18 17:04:30|3402.9|3392.9|3405.65|3395.65|3406.69|3396.69|3402.9|3392.9|38
1621357480000|2021-05-18 17:04:40|3406.57|3396.57|3406.7|3396.7|3407.46|3397.46|3404.76|3394.76|38
1621357490000|2021-05-18 17:04:50|3406.41|3396.41|3405.95|3395.95|3407.17|3397.17|3404.87|3394.87|39
1621357500000|2021-05-18 17:05:00|3406.18|3396.18|3405.38|3395.38|3406.18|3396.18|3402.38|3392.38|38
1621357510000|2021-05-18 17:05:10|3406.1|3396.1|3407.92|3397.92|3407.92|3397.92|3406.1|3396.1|38
1621357520000|2021-05-18 17:05:20|3407.94|3397.94|3411.56|3401.56|3411.83|3401.83|3407.53|3397.53|38
1621357530000|2021-05-18 17:05:30|3412.19|3402.19|3413.46|3403.46|3413.94|3403.94|3410.72|3400.72|40
1621357540000|2021-05-18 17:05:40|3413.48|3403.48|3410.28|3400.28|3413.48|3403.48|3410.08|3400.08|40
1621357550000|2021-05-18 17:05:50|3410.37|3400.37|3409.63|3399.63|3410.69|3400.69|3407.86|3397.86|38
1621357560000|2021-05-18 17:06:00|3409.66|3399.66|3407.66|3397.66|3410.46|3400.46|3405.04|3395.04|39
1621357570000|2021-05-18 17:06:10|3407.69|3397.69|3407.75|3397.75|3407.96|3397.96|3405.2|3395.2|40
1621357580000|2021-05-18 17:06:20|3408.19|3398.19|3410.3|3400.3|3411.51|3401.51|3407.19|3397.19|38
1621357590000|2021-05-18 17:06:30|3410.93|3400.93|3412.45|3402.45|3413.2|3403.2|3410.93|3400.93|40
1621357600000|2021-05-18 17:06:40|3412.11|3402.11|3410.19|3400.19|3412.31|3402.31|3409.78|3399.78|35
1621357610000|2021-05-18 17:06:50|3410.72|3400.72|3412.94|3402.94|3413.2|3403.2|3410.72|3400.72|34
1621357620000|2021-05-18 17:07:00|3413|3403|3410.89|3400.89|3413.18|3403.18|3410.51|3400.51|36
1621357630000|2021-05-18 17:07:10|3411.07|3401.07|3409.31|3399.31|3411.34|3401.34|3407.06|3397.06|38
1621357640000|2021-05-18 17:07:20|3409.44|3399.44|3410.92|3400.92|3411.4|3401.4|3409.44|3399.44|37
1621357650000|2021-05-18 17:07:30|3410.79|3400.79|3410.55|3400.55|3411.15|3401.15|3408.95|3398.95|37
1621357660000|2021-05-18 17:07:40|3410.54|3400.54|3411.26|3401.26|3411.26|3401.26|3410.39|3400.39|36
1621357670000|2021-05-18 17:07:50|3411.2|3401.2|3410.89|3400.89|3411.2|3401.2|3410.15|3400.15|35
1621357680000|2021-05-18 17:08:00|3410.83|3400.83|3411.29|3401.29|3411.29|3401.29|3410.77|3400.77|29
1621357690000|2021-05-18 17:08:10|3411.36|3401.36|3415.66|3405.66|3416.4|3406.4|3411.34|3401.34|36
1621357700000|2021-05-18 17:08:20|3415.06|3405.06|3415.09|3405.09|3416.14|3406.14|3414.28|3404.28|40
1621357710000|2021-05-18 17:08:30|3415.2|3405.2|3417.03|3407.03|3417.06|3407.06|3414.77|3404.77|37
1621357720000|2021-05-18 17:08:40|3417.02|3407.02|3414.31|3404.31|3418.21|3408.21|3414.31|3404.31|34
1621357730000|2021-05-18 17:08:50|3413.72|3403.72|3418.24|3408.24|3418.67|3408.67|3413.35|3403.35|38
1621357740000|2021-05-18 17:09:00|3417.98|3407.98|3420.56|3410.56|3420.77|3410.77|3417.88|3407.88|38
1621357750000|2021-05-18 17:09:10|3420.67|3410.67|3420.61|3410.61|3422.03|3412.03|3420.35|3410.35|39
1621357760000|2021-05-18 17:09:20|3420.33|3410.33|3420.2|3410.2|3421.34|3411.34|3420.09|3410.09|37
1621357770000|2021-05-18 17:09:30|3420.4|3410.4|3420.43|3410.43|3420.8|3410.8|3418.13|3408.13|34
1621357780000|2021-05-18 17:09:40|3420.41|3410.41|3421.16|3411.16|3421.63|3411.63|3420.12|3410.12|33
1621357790000|2021-05-18 17:09:50|3420.68|3410.68|3420.86|3410.86|3422.03|3412.03|3419.31|3409.31|38
1621357800000|2021-05-18 17:10:00|3420.6|3410.6|3417.07|3407.07|3420.6|3410.6|3417.07|3407.07|38
1621357810000|2021-05-18 17:10:10|3417.19|3407.19|3414.23|3404.23|3417.19|3407.19|3413.77|3403.77|39
1621357820000|2021-05-18 17:10:20|3414.37|3404.37|3414.48|3404.48|3415.41|3405.41|3413.84|3403.84|37
1621357830000|2021-05-18 17:10:30|3414.68|3404.68|3414.97|3404.97|3415.4|3405.4|3414.54|3404.54|39
1621357840000|2021-05-18 17:10:40|3414.79|3404.79|3409.17|3399.17|3414.79|3404.79|3409.17|3399.17|38
1621357850000|2021-05-18 17:10:50|3408.9|3398.9|3405.25|3395.25|3409.07|3399.07|3404.72|3394.72|40
1621357860000|2021-05-18 17:11:00|3405.2|3395.2|3409.38|3399.38|3409.38|3399.38|3404.12|3394.12|40
1621357870000|2021-05-18 17:11:10|3409.5|3399.5|3415.19|3405.19|3415.19|3405.19|3409.5|3399.5|39
1621357880000|2021-05-18 17:11:20|3415.56|3405.56|3417.36|3407.36|3418.37|3408.37|3414.67|3404.67|36
1621357890000|2021-05-18 17:11:30|3416.97|3406.97|3418.22|3408.22|3418.22|3408.22|3414.03|3404.03|40
1621357900000|2021-05-18 17:11:40|3418.04|3408.04|3418.22|3408.22|3419.07|3409.07|3417.61|3407.61|39
1621357910000|2021-05-18 17:11:50|3418.26|3408.26|3423.3|3413.3|3424.73|3414.73|3418.26|3408.26|40
1621357920000|2021-05-18 17:12:00|3423.97|3413.97|3428.09|3418.09|3428.79|3418.79|3423.91|3413.91|36
1621357930000|2021-05-18 17:12:10|3429.41|3419.41|3434.43|3424.43|3434.49|3424.49|3429.33|3419.33|37
1621357940000|2021-05-18 17:12:20|3434.38|3424.38|3433.84|3423.84|3436.04|3426.04|3433.14|3423.14|39
1621357950000|2021-05-18 17:12:30|3433.66|3423.66|3428.9|3418.9|3433.84|3423.84|3427.96|3417.96|39
1621357960000|2021-05-18 17:12:40|3428.8|3418.8|3430.85|3420.85|3431.23|3421.23|3427.81|3417.81|39
1621357970000|2021-05-18 17:12:50|3430.14|3420.14|3426.11|3416.11|3430.14|3420.14|3426.11|3416.11|38
1621357980000|2021-05-18 17:13:00|3426.61|3416.61|3423.61|3413.61|3428.06|3418.06|3423.61|3413.61|37
1621357990000|2021-05-18 17:13:10|3423.52|3413.52|3417.92|3407.92|3423.52|3413.52|3415.54|3405.54|39
1621358000000|2021-05-18 17:13:20|3418.1|3408.1|3417.79|3407.79|3419.33|3409.33|3415.26|3405.26|39
1621358010000|2021-05-18 17:13:30|3417.69|3407.69|3420.33|3410.33|3420.74|3410.74|3416.89|3406.89|37
1621358020000|2021-05-18 17:13:40|3419.66|3409.66|3423|3413|3423.22|3413.22|3419.14|3409.14|37
1621358030000|2021-05-18 17:13:50|3422.6|3412.6|3425.61|3415.61|3426.08|3416.08|3422.57|3412.57|37
1621358040000|2021-05-18 17:14:00|3425.82|3415.82|3421.6|3411.6|3425.97|3415.97|3421.31|3411.31|38
1621358050000|2021-05-18 17:14:10|3421.63|3411.63|3418.33|3408.33|3421.63|3411.63|3418.28|3408.28|36
1621358060000|2021-05-18 17:14:20|3418.62|3408.62|3417.5|3407.5|3419.62|3409.62|3415.34|3405.34|38
1621358070000|2021-05-18 17:14:30|3418.57|3408.57|3427.47|3417.47|3427.86|3417.86|3418.57|3408.57|39
1621358080000|2021-05-18 17:14:40|3427.45|3417.45|3429.31|3419.31|3429.87|3419.87|3427.45|3417.45|40
1621358090000|2021-05-18 17:14:50|3429.91|3419.91|3431.4|3421.4|3431.76|3421.76|3429.4|3419.4|38
1621358100000|2021-05-18 17:15:00|3431.47|3421.47|3424.59|3414.59|3431.47|3421.47|3424.55|3414.55|39
1621358110000|2021-05-18 17:15:10|3425.02|3415.02|3428.46|3418.46|3428.46|3418.46|3424.6|3414.6|40
1621358120000|2021-05-18 17:15:20|3428.95|3418.95|3430.79|3420.79|3431.14|3421.14|3428.71|3418.71|39
1621358130000|2021-05-18 17:15:30|3431.23|3421.23|3428.63|3418.63|3431.25|3421.25|3428.28|3418.28|39
1621358140000|2021-05-18 17:15:40|3428.57|3418.57|3428.75|3418.75|3429.64|3419.64|3426.89|3416.89|38
1621358150000|2021-05-18 17:15:50|3428.61|3418.61|3422.58|3412.58|3428.61|3418.61|3422.54|3412.54|38
1621358160000|2021-05-18 17:16:00|3422.44|3412.44|3419.69|3409.69|3422.71|3412.71|3417.99|3407.99|34
1621358170000|2021-05-18 17:16:10|3419.68|3409.68|3426.46|3416.46|3426.79|3416.79|3419.6|3409.6|40
1621358180000|2021-05-18 17:16:20|3426.53|3416.53|3430.1|3420.1|3431.75|3421.75|3426.53|3416.53|37
1621358190000|2021-05-18 17:16:30|3430.11|3420.11|3427.45|3417.45|3430.11|3420.11|3424.94|3414.94|40
1621358200000|2021-05-18 17:16:40|3427.44|3417.44|3429.09|3419.09|3429.36|3419.36|3425.02|3415.02|39
1621358210000|2021-05-18 17:16:50|3428.99|3418.99|3427.36|3417.36|3428.99|3418.99|3425.64|3415.64|38
1621358220000|2021-05-18 17:17:00|3427.1|3417.1|3422.59|3412.59|3427.1|3417.1|3422.59|3412.59|39
1621358230000|2021-05-18 17:17:10|3422.88|3412.88|3423.13|3413.13|3424.3|3414.3|3420.95|3410.95|39
1621358240000|2021-05-18 17:17:20|3423.03|3413.03|3422.21|3412.21|3423.15|3413.15|3422.01|3412.01|40
1621358250000|2021-05-18 17:17:30|3422.11|3412.11|3423.57|3413.57|3423.88|3413.88|3422|3412|37
1621358260000|2021-05-18 17:17:40|3423.43|3413.43|3421.51|3411.51|3423.43|3413.43|3420.92|3410.92|33
1621358270000|2021-05-18 17:17:50|3421.26|3411.26|3422.22|3412.22|3422.95|3412.95|3420.63|3410.63|36
1621358280000|2021-05-18 17:18:00|3422.06|3412.06|3419.3|3409.3|3422.06|3412.06|3419.15|3409.15|39
1621358290000|2021-05-18 17:18:10|3418.82|3408.82|3418.18|3408.18|3418.85|3408.85|3417.44|3407.44|39
1621358300000|2021-05-18 17:18:20|3419.11|3409.11|3420.18|3410.18|3420.34|3410.34|3418.85|3408.85|36
1621358310000|2021-05-18 17:18:30|3420.31|3410.31|3418.85|3408.85|3421.68|3411.68|3418.57|3408.57|32
1621358320000|2021-05-18 17:18:40|3418.93|3408.93|3420.67|3410.67|3420.68|3410.68|3418.93|3408.93|35
1621358330000|2021-05-18 17:18:50|3420.68|3410.68|3420.07|3410.07|3420.7|3410.7|3419.13|3409.13|35
1621358340000|2021-05-18 17:19:00|3420.27|3410.27|3419.83|3409.83|3421.49|3411.49|3419.75|3409.75|33
1621358350000|2021-05-18 17:19:10|3419.12|3409.12|3418.56|3408.56|3420.14|3410.14|3418.56|3408.56|35
1621358360000|2021-05-18 17:19:20|3418.15|3408.15|3418.5|3408.5|3418.5|3408.5|3417.98|3407.98|30
1621358370000|2021-05-18 17:19:30|3418.79|3408.79|3421.6|3411.6|3421.87|3411.87|3417.78|3407.78|34
1621358380000|2021-05-18 17:19:40|3421.83|3411.83|3420.24|3410.24|3422.59|3412.59|3420.04|3410.04|38
1621358390000|2021-05-18 17:19:50|3420.43|3410.43|3420.71|3410.71|3421.18|3411.18|3420.37|3410.37|35
1621358400000|2021-05-18 17:20:00|3420.78|3410.78|3418.74|3408.74|3420.94|3410.94|3418.63|3408.63|37
1621358410000|2021-05-18 17:20:10|3418.76|3408.76|3418.39|3408.39|3418.76|3408.76|3418.22|3408.22|34
1621358420000|2021-05-18 17:20:20|3418.37|3408.37|3424.89|3414.89|3424.89|3414.89|3418.37|3408.37|39
1621358430000|2021-05-18 17:20:30|3423.21|3413.21|3431.57|3421.57|3431.57|3421.57|3423.21|3413.21|39
1621358440000|2021-05-18 17:20:40|3432.26|3422.26|3435.02|3425.02|3435.57|3425.57|3432.26|3422.26|39
1621358450000|2021-05-18 17:20:50|3434.85|3424.85|3430.4|3420.4|3434.85|3424.85|3430.26|3420.26|35
1621358460000|2021-05-18 17:21:00|3430.3|3420.3|3430.79|3420.79|3430.79|3420.79|3428.56|3418.56|39
1621358470000|2021-05-18 17:21:10|3430.51|3420.51|3434.29|3424.29|3435.04|3425.04|3430.01|3420.01|39
1621358480000|2021-05-18 17:21:20|3434.46|3424.46|3434.56|3424.56|3435.92|3425.92|3434.1|3424.1|38
1621358490000|2021-05-18 17:21:30|3434.8|3424.8|3434.11|3424.11|3435.32|3425.32|3433.99|3423.99|38
1621358500000|2021-05-18 17:21:40|3434.14|3424.14|3431.73|3421.73|3434.45|3424.45|3431.72|3421.72|36
1621358510000|2021-05-18 17:21:50|3431.7|3421.7|3435.02|3425.02|3435.4|3425.4|3431.65|3421.65|40
1621358520000|2021-05-18 17:22:00|3435.04|3425.04|3435.4|3425.4|3435.4|3425.4|3433.45|3423.45|38
1621358530000|2021-05-18 17:22:10|3435.47|3425.47|3433.49|3423.49|3435.75|3425.75|3433.46|3423.46|40
1621358540000|2021-05-18 17:22:20|3433.55|3423.55|3434.92|3424.92|3435.53|3425.53|3433.52|3423.52|37
1621358550000|2021-05-18 17:22:30|3434.83|3424.83|3434.4|3424.4|3434.83|3424.83|3433.8|3423.8|33
1621358560000|2021-05-18 17:22:40|3434.46|3424.46|3433.72|3423.72|3434.53|3424.53|3431.62|3421.62|34
1621358570000|2021-05-18 17:22:50|3433.19|3423.19|3435.84|3425.84|3435.91|3425.91|3432.61|3422.61|40
1621358580000|2021-05-18 17:23:00|3435.9|3425.9|3438.95|3428.95|3440.67|3430.67|3435.82|3425.82|40
1621358590000|2021-05-18 17:23:10|3439.21|3429.21|3438.48|3428.48|3440.09|3430.09|3438.21|3428.21|39
1621358600000|2021-05-18 17:23:20|3438.78|3428.78|3439.37|3429.37|3439.41|3429.41|3437.55|3427.55|39
1621358610000|2021-05-18 17:23:30|3439.52|3429.52|3441.29|3431.29|3441.34|3431.34|3439.4|3429.4|36
1621358620000|2021-05-18 17:23:40|3441.56|3431.56|3436.88|3426.88|3441.56|3431.56|3436.64|3426.64|39
1621358630000|2021-05-18 17:23:50|3436.99|3426.99|3440.29|3430.29|3441.1|3431.1|3436.96|3426.96|39
1621358640000|2021-05-18 17:24:00|3440.43|3430.43|3438.43|3428.43|3440.64|3430.64|3438.43|3428.43|36
1621358650000|2021-05-18 17:24:10|3438.56|3428.56|3440.02|3430.02|3440.19|3430.19|3438.47|3428.47|31
1621358660000|2021-05-18 17:24:20|3439.7|3429.7|3440.73|3430.73|3441.89|3431.89|3438.87|3428.87|39
1621358670000|2021-05-18 17:24:30|3440.99|3430.99|3441.45|3431.45|3441.86|3431.86|3440.13|3430.13|36
1621358680000|2021-05-18 17:24:40|3440.89|3430.89|3439.84|3429.84|3440.89|3430.89|3437.19|3427.19|37
1621358690000|2021-05-18 17:24:50|3440.1|3430.1|3440.47|3430.47|3440.87|3430.87|3439.73|3429.73|34
1621358700000|2021-05-18 17:25:00|3440.45|3430.45|3436.47|3426.47|3440.45|3430.45|3436.11|3426.11|37
1621358710000|2021-05-18 17:25:10|3436.34|3426.34|3436.36|3426.36|3436.39|3426.39|3435.32|3425.32|32
1621358720000|2021-05-18 17:25:20|3436.34|3426.34|3435.01|3425.01|3436.34|3426.34|3434.17|3424.17|32
1621358730000|2021-05-18 17:25:30|3435.04|3425.04|3432.56|3422.56|3435.07|3425.07|3431.77|3421.77|36
1621358740000|2021-05-18 17:25:40|3432.65|3422.65|3432.11|3422.11|3433.41|3423.41|3431.04|3421.04|35
1621358750000|2021-05-18 17:25:50|3432.13|3422.13|3432.51|3422.51|3432.51|3422.51|3431.43|3421.43|32
1621358760000|2021-05-18 17:26:00|3432.61|3422.61|3433.95|3423.95|3435.35|3425.35|3432.61|3422.61|39
1621358770000|2021-05-18 17:26:10|3433.84|3423.84|3433.93|3423.93|3434.28|3424.28|3432.91|3422.91|37
1621358780000|2021-05-18 17:26:20|3434|3424|3435.89|3425.89|3436.18|3426.18|3433.89|3423.89|36
1621358790000|2021-05-18 17:26:30|3435.78|3425.78|3435.11|3425.11|3437.15|3427.15|3434.08|3424.08|36
1621358800000|2021-05-18 17:26:40|3435.42|3425.42|3435.81|3425.81|3435.81|3425.81|3435.19|3425.19|31
1621358810000|2021-05-18 17:26:50|3436.64|3426.64|3439.36|3429.36|3439.36|3429.36|3436.45|3426.45|36
1621358820000|2021-05-18 17:27:00|3439.83|3429.83|3437.14|3427.14|3440.35|3430.35|3436.7|3426.7|38
1621358830000|2021-05-18 17:27:10|3437.48|3427.48|3440.54|3430.54|3440.54|3430.54|3437.48|3427.48|38
1621358840000|2021-05-18 17:27:20|3440.17|3430.17|3444.02|3434.02|3444.65|3434.65|3440.17|3430.17|36
1621358850000|2021-05-18 17:27:30|3443.69|3433.69|3443.49|3433.49|3445.06|3435.06|3442.75|3432.75|39
1621358860000|2021-05-18 17:27:40|3444.11|3434.11|3441.81|3431.81|3444.49|3434.49|3441.46|3431.46|40
1621358870000|2021-05-18 17:27:50|3441.36|3431.36|3444.49|3434.49|3444.53|3434.53|3441.36|3431.36|39
1621358880000|2021-05-18 17:28:00|3444.41|3434.41|3441.16|3431.16|3444.44|3434.44|3440.56|3430.56|38
1621358890000|2021-05-18 17:28:10|3441.38|3431.38|3444.79|3434.79|3444.79|3434.79|3441.38|3431.38|39
1621358900000|2021-05-18 17:28:20|3444.95|3434.95|3442.18|3432.18|3444.95|3434.95|3441.5|3431.5|38
1621358910000|2021-05-18 17:28:30|3441.93|3431.93|3443.38|3433.38|3443.68|3433.68|3441.18|3431.18|38
1621358920000|2021-05-18 17:28:40|3444.13|3434.13|3441.59|3431.59|3444.65|3434.65|3441.19|3431.19|40
1621358930000|2021-05-18 17:28:50|3441.65|3431.65|3443.49|3433.49|3443.49|3433.49|3441.59|3431.59|35
1621358940000|2021-05-18 17:29:00|3443.54|3433.54|3441.41|3431.41|3444.82|3434.82|3441.27|3431.27|38
1621358950000|2021-05-18 17:29:10|3441.53|3431.53|3441.13|3431.13|3441.53|3431.53|3439.37|3429.37|39
1621358960000|2021-05-18 17:29:20|3441.08|3431.08|3441.92|3431.92|3442.4|3432.4|3440.68|3430.68|40
1621358970000|2021-05-18 17:29:30|3442.13|3432.13|3439.43|3429.43|3442.19|3432.19|3439.43|3429.43|35
1621358980000|2021-05-18 17:29:40|3439.11|3429.11|3440.76|3430.76|3441.3|3431.3|3438.44|3428.44|40
1621358990000|2021-05-18 17:29:50|3440.61|3430.61|3441.49|3431.49|3441.5|3431.5|3438.63|3428.63|38
1621359000000|2021-05-18 17:30:00|3441.41|3431.41|3442.65|3432.65|3442.86|3432.86|3441.13|3431.13|33
1621359010000|2021-05-18 17:30:10|3442.73|3432.73|3437.82|3427.82|3442.73|3432.73|3437.82|3427.82|29
1621359020000|2021-05-18 17:30:20|3437.8|3427.8|3436.08|3426.08|3438.49|3428.49|3435.77|3425.77|38
1621359030000|2021-05-18 17:30:30|3435.98|3425.98|3438.75|3428.75|3438.82|3428.82|3435.68|3425.68|40
1621359040000|2021-05-18 17:30:40|3438.77|3428.77|3438.3|3428.3|3438.77|3428.77|3435.34|3425.34|38
1621359050000|2021-05-18 17:30:50|3438.34|3428.34|3434.9|3424.9|3438.36|3428.36|3434.87|3424.87|37
1621359060000|2021-05-18 17:31:00|3434.81|3424.81|3433.31|3423.31|3434.81|3424.81|3433.22|3423.22|32
1621359070000|2021-05-18 17:31:10|3433.32|3423.32|3432.28|3422.28|3433.33|3423.33|3430.87|3420.87|40
1621359080000|2021-05-18 17:31:20|3432.52|3422.52|3431.79|3421.79|3433.48|3423.48|3431.79|3421.79|35
1621359090000|2021-05-18 17:31:30|3431.63|3421.63|3432.33|3422.33|3432.93|3422.93|3431.58|3421.58|33
1621359100000|2021-05-18 17:31:40|3432.31|3422.31|3431.66|3421.66|3432.76|3422.76|3431.66|3421.66|30
1621359110000|2021-05-18 17:31:50|3431.05|3421.05|3431.25|3421.25|3431.3|3421.3|3429|3419|40
1621359120000|2021-05-18 17:32:00|3431.53|3421.53|3429.2|3419.2|3431.7|3421.7|3429.03|3419.03|38
1621359130000|2021-05-18 17:32:10|3429.28|3419.28|3428.6|3418.6|3429.28|3419.28|3427.58|3417.58|40
1621359140000|2021-05-18 17:32:20|3428.62|3418.62|3425.69|3415.69|3428.62|3418.62|3424.95|3414.95|37
1621359150000|2021-05-18 17:32:30|3425.63|3415.63|3428.03|3418.03|3428.38|3418.38|3425.31|3415.31|38
1621359160000|2021-05-18 17:32:40|3428.02|3418.02|3428.07|3418.07|3428.34|3418.34|3427.85|3417.85|31
1621359170000|2021-05-18 17:32:50|3428.08|3418.08|3426.23|3416.23|3428.08|3418.08|3425.15|3415.15|37
1621359180000|2021-05-18 17:33:00|3426.16|3416.16|3430.65|3420.65|3431.12|3421.12|3426.1|3416.1|40
1621359190000|2021-05-18 17:33:10|3430.67|3420.67|3428.94|3418.94|3431.07|3421.07|3428.71|3418.71|33
1621359200000|2021-05-18 17:33:20|3428.69|3418.69|3427.71|3417.71|3428.69|3418.69|3426.65|3416.65|36
1621359210000|2021-05-18 17:33:30|3427.96|3417.96|3427.15|3417.15|3427.96|3417.96|3426.75|3416.75|39
1621359220000|2021-05-18 17:33:40|3426.86|3416.86|3428.28|3418.28|3428.28|3418.28|3426.42|3416.42|40
1621359230000|2021-05-18 17:33:50|3428.25|3418.25|3431.93|3421.93|3432.12|3422.12|3428.25|3418.25|39
1621359240000|2021-05-18 17:34:00|3431.89|3421.89|3428.2|3418.2|3431.95|3421.95|3428.2|3418.2|36
1621359250000|2021-05-18 17:34:10|3428.41|3418.41|3428.42|3418.42|3428.57|3418.57|3428.18|3418.18|36
1621359260000|2021-05-18 17:34:20|3428.27|3418.27|3427.31|3417.31|3428.35|3418.35|3426.75|3416.75|34
1621359270000|2021-05-18 17:34:30|3427.41|3417.41|3425.8|3415.8|3427.42|3417.42|3425.8|3415.8|35
1621359280000|2021-05-18 17:34:40|3425.5|3415.5|3425|3415|3426.2|3416.2|3425|3415|32
1621359290000|2021-05-18 17:34:50|3424.98|3414.98|3425.99|3415.99|3425.99|3415.99|3424.52|3414.52|27
1621359300000|2021-05-18 17:35:00|3426.27|3416.27|3427.36|3417.36|3429.23|3419.23|3426.27|3416.27|36
1621359310000|2021-05-18 17:35:10|3427.31|3417.31|3429.02|3419.02|3429.05|3419.05|3426.5|3416.5|37
1621359320000|2021-05-18 17:35:20|3428.94|3418.94|3427.5|3417.5|3428.95|3418.95|3427.5|3417.5|32
1621359330000|2021-05-18 17:35:30|3427.55|3417.55|3427.56|3417.56|3427.56|3417.56|3427.33|3417.33|26
1621359340000|2021-05-18 17:35:40|3427.47|3417.47|3429.22|3419.22|3429.38|3419.38|3427.27|3417.27|33
1621359350000|2021-05-18 17:35:50|3429.21|3419.21|3429.82|3419.82|3430.69|3420.69|3429.2|3419.2|36
1621359360000|2021-05-18 17:36:00|3429.8|3419.8|3427|3417|3429.8|3419.8|3426.36|3416.36|39
1621359370000|2021-05-18 17:36:10|3427.01|3417.01|3429.05|3419.05|3430.06|3420.06|3426.96|3416.96|37
1621359380000|2021-05-18 17:36:20|3428.32|3418.32|3426.42|3416.42|3428.32|3418.32|3425.88|3415.88|34
1621359390000|2021-05-18 17:36:30|3426.55|3416.55|3429.21|3419.21|3430.34|3420.34|3426.55|3416.55|38
1621359400000|2021-05-18 17:36:40|3429.11|3419.11|3426.97|3416.97|3429.11|3419.11|3426.63|3416.63|34
1621359410000|2021-05-18 17:36:50|3427.05|3417.05|3428.51|3418.51|3428.51|3418.51|3426.84|3416.84|31
1621359420000|2021-05-18 17:37:00|3428.67|3418.67|3429.01|3419.01|3429.61|3419.61|3428.67|3418.67|33
1621359430000|2021-05-18 17:37:10|3429.21|3419.21|3427.15|3417.15|3429.25|3419.25|3427.12|3417.12|31
1621359440000|2021-05-18 17:37:20|3427.07|3417.07|3425.96|3415.96|3427.28|3417.28|3425.88|3415.88|34
1621359450000|2021-05-18 17:37:30|3425.79|3415.79|3425.32|3415.32|3426.01|3416.01|3425.32|3415.32|35
1621359460000|2021-05-18 17:37:40|3424.51|3414.51|3426.07|3416.07|3426.36|3416.36|3424.19|3414.19|34
1621359470000|2021-05-18 17:37:50|3426.14|3416.14|3424.34|3414.34|3426.14|3416.14|3424.19|3414.19|34
1621359480000|2021-05-18 17:38:00|3424.33|3414.33|3421.55|3411.55|3424.59|3414.59|3421.55|3411.55|37
1621359490000|2021-05-18 17:38:10|3421.54|3411.54|3421.6|3411.6|3421.6|3411.6|3419.47|3409.47|35
1621359500000|2021-05-18 17:38:20|3421.66|3411.66|3420.96|3410.96|3421.79|3411.79|3420.41|3410.41|36
1621359510000|2021-05-18 17:38:30|3420.94|3410.94|3420.29|3410.29|3421.92|3411.92|3419.69|3409.69|35
1621359520000|2021-05-18 17:38:40|3420.28|3410.28|3419.68|3409.68|3420.4|3410.4|3419.33|3409.33|38
1621359530000|2021-05-18 17:38:50|3419.66|3409.66|3419.83|3409.83|3419.83|3409.83|3417.78|3407.78|36
1621359540000|2021-05-18 17:39:00|3420.05|3410.05|3417.15|3407.15|3420.44|3410.44|3417.15|3407.15|34
1621359550000|2021-05-18 17:39:10|3416.71|3406.71|3416.5|3406.5|3417.54|3407.54|3415.47|3405.47|37
1621359560000|2021-05-18 17:39:20|3416.51|3406.51|3416.09|3406.09|3416.79|3406.79|3416.03|3406.03|37
1621359570000|2021-05-18 17:39:30|3416.05|3406.05|3414.8|3404.8|3416.05|3406.05|3413.52|3403.52|36
1621359580000|2021-05-18 17:39:40|3414.89|3404.89|3422.26|3412.26|3422.26|3412.26|3414.84|3404.84|39
1621359590000|2021-05-18 17:39:50|3422.18|3412.18|3425.84|3415.84|3427.93|3417.93|3421.55|3411.55|38
1621359600000|2021-05-18 17:40:00|3425.97|3415.97|3422.67|3412.67|3426.18|3416.18|3422.32|3412.32|38
1621359610000|2021-05-18 17:40:10|3422.62|3412.62|3423|3413|3424.72|3414.72|3422.14|3412.14|39
1621359620000|2021-05-18 17:40:20|3422.99|3412.99|3421.87|3411.87|3422.99|3412.99|3420.11|3410.11|39
1621359630000|2021-05-18 17:40:30|3421.58|3411.58|3425.95|3415.95|3426.49|3416.49|3421.35|3411.35|40
1621359640000|2021-05-18 17:40:40|3425.69|3415.69|3425.19|3415.19|3426.08|3416.08|3424.88|3414.88|36
1621359650000|2021-05-18 17:40:50|3424.92|3414.92|3421.74|3411.74|3424.92|3414.92|3421.7|3411.7|38
1621359660000|2021-05-18 17:41:00|3421.71|3411.71|3420.2|3410.2|3422.38|3412.38|3419.86|3409.86|40
1621359670000|2021-05-18 17:41:10|3420.02|3410.02|3418.57|3408.57|3420.19|3410.19|3416.94|3406.94|38
1621359680000|2021-05-18 17:41:20|3418.58|3408.58|3423.03|3413.03|3423.03|3413.03|3417.87|3407.87|38
1621359690000|2021-05-18 17:41:30|3422.85|3412.85|3424.13|3414.13|3424.13|3414.13|3422.08|3412.08|34
1621359700000|2021-05-18 17:41:40|3424.21|3414.21|3426.6|3416.6|3428.63|3418.63|3424.21|3414.21|38
1621359710000|2021-05-18 17:41:50|3425.99|3415.99|3427.75|3417.75|3427.75|3417.75|3424.59|3414.59|34
1621359720000|2021-05-18 17:42:00|3427.77|3417.77|3423.86|3413.86|3427.77|3417.77|3423.57|3413.57|36
1621359730000|2021-05-18 17:42:10|3423.87|3413.87|3423.17|3413.17|3423.87|3413.87|3422.9|3412.9|38
1621359740000|2021-05-18 17:42:20|3423.18|3413.18|3424.07|3414.07|3424.58|3414.58|3422.91|3412.91|32
1621359750000|2021-05-18 17:42:30|3424.08|3414.08|3422.55|3412.55|3424.28|3414.28|3422.11|3412.11|31
1621359760000|2021-05-18 17:42:40|3422.56|3412.56|3422.33|3412.33|3424.14|3414.14|3422.06|3412.06|37
1621359770000|2021-05-18 17:42:50|3422.22|3412.22|3423.05|3413.05|3423.97|3413.97|3421.81|3411.81|36
1621359780000|2021-05-18 17:43:00|3423|3413|3420.85|3410.85|3423.04|3413.04|3420.85|3410.85|33
1621359790000|2021-05-18 17:43:10|3420.63|3410.63|3420.92|3410.92|3421.37|3411.37|3419.71|3409.71|38
1621359800000|2021-05-18 17:43:20|3420.93|3410.93|3419.59|3409.59|3421.84|3411.84|3419.59|3409.59|32
1621359810000|2021-05-18 17:43:30|3419.37|3409.37|3419.95|3409.95|3420.45|3410.45|3419.37|3409.37|33
1621359820000|2021-05-18 17:43:40|3419.96|3409.96|3425.52|3415.52|3425.52|3415.52|3419.93|3409.93|35
1621359830000|2021-05-18 17:43:50|3425.66|3415.66|3424.66|3414.66|3425.66|3415.66|3424.26|3414.26|34
1621359840000|2021-05-18 17:44:00|3424.6|3414.6|3424|3414|3425.26|3415.26|3423.95|3413.95|37
1621359850000|2021-05-18 17:44:10|3423.87|3413.87|3424.67|3414.67|3424.67|3414.67|3421.98|3411.98|34
1621359860000|2021-05-18 17:44:20|3424.68|3414.68|3425.14|3415.14|3425.46|3415.46|3424.58|3414.58|38
1621359870000|2021-05-18 17:44:30|3424.89|3414.89|3423.21|3413.21|3425.02|3415.02|3421.84|3411.84|37
1621359880000|2021-05-18 17:44:40|3423.24|3413.24|3425.9|3415.9|3425.9|3415.9|3423.01|3413.01|35
1621359890000|2021-05-18 17:44:50|3425.8|3415.8|3425.57|3415.57|3425.9|3415.9|3424.44|3414.44|32
1621359900000|2021-05-18 17:45:00|3425.58|3415.58|3428.37|3418.37|3429.42|3419.42|3425.58|3415.58|37
1621359910000|2021-05-18 17:45:10|3428.6|3418.6|3427.17|3417.17|3429.49|3419.49|3427.17|3417.17|39
1621359920000|2021-05-18 17:45:20|3426.88|3416.88|3425.65|3415.65|3427.53|3417.53|3425.65|3415.65|34
1621359930000|2021-05-18 17:45:30|3425.73|3415.73|3425.82|3415.82|3426.82|3416.82|3425.59|3415.59|36
1621359940000|2021-05-18 17:45:40|3425.69|3415.69|3425|3415|3425.69|3415.69|3423.58|3413.58|36
1621359950000|2021-05-18 17:45:50|3425.01|3415.01|3423.95|3413.95|3426.12|3416.12|3423.18|3413.18|38
1621359960000|2021-05-18 17:46:00|3423.92|3413.92|3420.58|3410.58|3423.97|3413.97|3420.48|3410.48|36
1621359970000|2021-05-18 17:46:10|3420.56|3410.56|3418.52|3408.52|3420.56|3410.56|3418.32|3408.32|36
1621359980000|2021-05-18 17:46:20|3418.47|3408.47|3419.62|3409.62|3419.62|3409.62|3418.29|3408.29|35
1621359990000|2021-05-18 17:46:30|3419.72|3409.72|3418.89|3408.89|3420.07|3410.07|3418.78|3408.78|37
1621360000000|2021-05-18 17:46:40|3418.71|3408.71|3417.32|3407.32|3420.54|3410.54|3417.11|3407.11|34
1621360010000|2021-05-18 17:46:50|3417.33|3407.33|3415.01|3405.01|3417.98|3407.98|3415.01|3405.01|38
1621360020000|2021-05-18 17:47:00|3415.03|3405.03|3418.81|3408.81|3419.15|3409.15|3415.03|3405.03|39
1621360030000|2021-05-18 17:47:10|3418.63|3408.63|3418.97|3408.97|3419.55|3409.55|3417.87|3407.87|41
1621360040000|2021-05-18 17:47:20|3419.02|3409.02|3418.57|3408.57|3419.95|3409.95|3418.56|3408.56|37
1621360050000|2021-05-18 17:47:30|3418.06|3408.06|3415.85|3405.85|3418.06|3408.06|3415.55|3405.55|38
1621360060000|2021-05-18 17:47:40|3415.84|3405.84|3418.79|3408.79|3419.23|3409.23|3415.84|3405.84|38
1621360070000|2021-05-18 17:47:50|3418.49|3408.49|3417.51|3407.51|3418.49|3408.49|3417.23|3407.23|32
1621360080000|2021-05-18 17:48:00|3417.52|3407.52|3415.91|3405.91|3417.52|3407.52|3415.36|3405.36|37
1621360090000|2021-05-18 17:48:10|3415.9|3405.9|3415.48|3405.48|3416.44|3406.44|3415.35|3405.35|33
1621360100000|2021-05-18 17:48:20|3415.16|3405.16|3414.73|3404.73|3415.16|3405.16|3414.33|3404.33|35
1621360110000|2021-05-18 17:48:30|3414.83|3404.83|3414.13|3404.13|3416.49|3406.49|3414.01|3404.01|34
1621360120000|2021-05-18 17:48:40|3413.88|3403.88|3415.15|3405.15|3415.15|3405.15|3413.06|3403.06|34
1621360130000|2021-05-18 17:48:50|3415.17|3405.17|3414.64|3404.64|3415.4|3405.4|3414.64|3404.64|31
1621360140000|2021-05-18 17:49:00|3414.29|3404.29|3413.15|3403.15|3414.29|3404.29|3412.75|3402.75|37
1621360150000|2021-05-18 17:49:10|3413.22|3403.22|3413.2|3403.2|3413.31|3403.31|3412.88|3402.88|33
1621360160000|2021-05-18 17:49:20|3413.21|3403.21|3411.19|3401.19|3413.57|3403.57|3411.19|3401.19|33
1621360170000|2021-05-18 17:49:30|3411.1|3401.1|3412.04|3402.04|3412.04|3402.04|3410.75|3400.75|34
1621360180000|2021-05-18 17:49:40|3412.25|3402.25|3411.72|3401.72|3412.93|3402.93|3411.72|3401.72|35
1621360190000|2021-05-18 17:49:50|3411.94|3401.94|3414.2|3404.2|3414.2|3404.2|3411.76|3401.76|34
1621360200000|2021-05-18 17:50:00|3413.98|3403.98|3414.09|3404.09|3415.07|3405.07|3413.96|3403.96|38
1621360210000|2021-05-18 17:50:10|3414|3404|3411.73|3401.73|3414|3404|3411.73|3401.73|36
1621360220000|2021-05-18 17:50:20|3411.87|3401.87|3409.66|3399.66|3411.97|3401.97|3409.3|3399.3|37
1621360230000|2021-05-18 17:50:30|3409.61|3399.61|3408.97|3398.97|3410.31|3400.31|3408.72|3398.72|34
1621360240000|2021-05-18 17:50:40|3408.94|3398.94|3410.48|3400.48|3410.49|3400.49|3408.68|3398.68|36
1621360250000|2021-05-18 17:50:50|3410.64|3400.64|3411.7|3401.7|3412.84|3402.84|3410.64|3400.64|38
1621360260000|2021-05-18 17:51:00|3411.6|3401.6|3410.76|3400.76|3411.91|3401.91|3410.42|3400.42|32
1621360270000|2021-05-18 17:51:10|3410.79|3400.79|3410.92|3400.92|3410.92|3400.92|3410.57|3400.57|29
1621360280000|2021-05-18 17:51:20|3410.89|3400.89|3411.91|3401.91|3411.91|3401.91|3410.85|3400.85|30
1621360290000|2021-05-18 17:51:30|3412.01|3402.01|3410.02|3400.02|3412.01|3402.01|3410.02|3400.02|37
1621360300000|2021-05-18 17:51:40|3410.31|3400.31|3409.94|3399.94|3410.31|3400.31|3408.03|3398.03|32
1621360310000|2021-05-18 17:51:50|3409.95|3399.95|3410.25|3400.25|3410.86|3400.86|3409.95|3399.95|33
1621360320000|2021-05-18 17:52:00|3410.29|3400.29|3409.36|3399.36|3410.51|3400.51|3408.9|3398.9|30
1621360330000|2021-05-18 17:52:10|3409.28|3399.28|3409.91|3399.91|3409.92|3399.92|3408.97|3398.97|28
1621360340000|2021-05-18 17:52:20|3409.88|3399.88|3408.24|3398.24|3410.03|3400.03|3408.24|3398.24|26
1621360350000|2021-05-18 17:52:30|3408.44|3398.44|3412.05|3402.05|3412.05|3402.05|3408.43|3398.43|39
1621360360000|2021-05-18 17:52:40|3411.99|3401.99|3414.36|3404.36|3414.44|3404.44|3411.99|3401.99|38
1621360370000|2021-05-18 17:52:50|3414.08|3404.08|3409.91|3399.91|3414.08|3404.08|3409.02|3399.02|33
1621360380000|2021-05-18 17:53:00|3410.11|3400.11|3410.21|3400.21|3410.91|3400.91|3409.35|3399.35|37
1621360390000|2021-05-18 17:53:10|3410.28|3400.28|3409.03|3399.03|3410.97|3400.97|3409.03|3399.03|38
1621360400000|2021-05-18 17:53:20|3409.04|3399.04|3408.56|3398.56|3409.13|3399.13|3407.81|3397.81|36
1621360410000|2021-05-18 17:53:30|3408.59|3398.59|3410.04|3400.04|3410.15|3400.15|3408.4|3398.4|38
1621360420000|2021-05-18 17:53:40|3410.02|3400.02|3409.78|3399.78|3410.08|3400.08|3409.59|3399.59|33
1621360430000|2021-05-18 17:53:50|3409.8|3399.8|3408.03|3398.03|3409.86|3399.86|3407.92|3397.92|34
1621360440000|2021-05-18 17:54:00|3408.17|3398.17|3409.43|3399.43|3409.43|3399.43|3408.06|3398.06|35
1621360450000|2021-05-18 17:54:10|3409.49|3399.49|3410.23|3400.23|3410.23|3400.23|3409.38|3399.38|37
1621360460000|2021-05-18 17:54:20|3410.19|3400.19|3409.76|3399.76|3410.27|3400.27|3409.51|3399.51|28
1621360470000|2021-05-18 17:54:30|3409.98|3399.98|3411.07|3401.07|3411.13|3401.13|3409.85|3399.85|34
1621360480000|2021-05-18 17:54:40|3411.05|3401.05|3411.37|3401.37|3411.37|3401.37|3410.71|3400.71|32
1621360490000|2021-05-18 17:54:50|3411.47|3401.47|3409.79|3399.79|3411.57|3401.57|3409.79|3399.79|33
1621360500000|2021-05-18 17:55:00|3409.6|3399.6|3411.16|3401.16|3411.28|3401.28|3409.57|3399.57|31
1621360510000|2021-05-18 17:55:10|3411.14|3401.14|3411.32|3401.32|3411.44|3401.44|3410.98|3400.98|30
1621360520000|2021-05-18 17:55:20|3411.35|3401.35|3413.99|3403.99|3414.02|3404.02|3411.26|3401.26|30
1621360530000|2021-05-18 17:55:30|3413.89|3403.89|3414.14|3404.14|3414.26|3404.26|3413.73|3403.73|37
1621360540000|2021-05-18 17:55:40|3414.16|3404.16|3420.06|3410.06|3420.06|3410.06|3414.16|3404.16|36
1621360550000|2021-05-18 17:55:50|3420.02|3410.02|3416.09|3406.09|3420.85|3410.85|3416.09|3406.09|37
1621360560000|2021-05-18 17:56:00|3415.82|3405.82|3415.88|3405.88|3416.23|3406.23|3414.01|3404.01|38
1621360570000|2021-05-18 17:56:10|3415.72|3405.72|3414.63|3404.63|3415.72|3405.72|3414.09|3404.09|37
1621360580000|2021-05-18 17:56:20|3414.61|3404.61|3417.86|3407.86|3417.86|3407.86|3414.58|3404.58|33
1621360590000|2021-05-18 17:56:30|3418.01|3408.01|3416.23|3406.23|3418.77|3408.77|3416.23|3406.23|34
1621360600000|2021-05-18 17:56:40|3416.2|3406.2|3412.22|3402.22|3416.2|3406.2|3412.22|3402.22|38
1621360610000|2021-05-18 17:56:50|3412.28|3402.28|3411.08|3401.08|3413.19|3403.19|3411.08|3401.08|38
1621360620000|2021-05-18 17:57:00|3411.18|3401.18|3415.06|3405.06|3415.06|3405.06|3411.13|3401.13|36
1621360630000|2021-05-18 17:57:10|3415.11|3405.11|3416.69|3406.69|3417.17|3407.17|3415.11|3405.11|38
1621360640000|2021-05-18 17:57:20|3416.67|3406.67|3416.2|3406.2|3416.95|3406.95|3416.2|3406.2|29
1621360650000|2021-05-18 17:57:30|3416.13|3406.13|3416.7|3406.7|3416.73|3406.73|3414.37|3404.37|36
1621360660000|2021-05-18 17:57:40|3416.82|3406.82|3418.54|3408.54|3418.79|3408.79|3416.72|3406.72|36
1621360670000|2021-05-18 17:57:50|3418.81|3408.81|3420.65|3410.65|3421.68|3411.68|3418.81|3408.81|39
1621360680000|2021-05-18 17:58:00|3420.64|3410.64|3414.65|3404.65|3420.68|3410.68|3414.65|3404.65|38
1621360690000|2021-05-18 17:58:10|3414.29|3404.29|3414.13|3404.13|3416.44|3406.44|3413.85|3403.85|35
1621360700000|2021-05-18 17:58:20|3414.21|3404.21|3413.77|3403.77|3414.6|3404.6|3412.44|3402.44|34
1621360710000|2021-05-18 17:58:30|3413.75|3403.75|3412.11|3402.11|3414.56|3404.56|3410.99|3400.99|39
1621360720000|2021-05-18 17:58:40|3411.83|3401.83|3411.53|3401.53|3412.33|3402.33|3409.84|3399.84|34
1621360730000|2021-05-18 17:58:50|3411.52|3401.52|3410.01|3400.01|3411.83|3401.83|3409.97|3399.97|34
1621360740000|2021-05-18 17:59:00|3409.95|3399.95|3415.03|3405.03|3415.89|3405.89|3409.95|3399.95|36
1621360750000|2021-05-18 17:59:10|3415|3405|3411.51|3401.51|3415|3405|3411.51|3401.51|38
1621360760000|2021-05-18 17:59:20|3411.57|3401.57|3411.42|3401.42|3411.86|3401.86|3411.27|3401.27|35
1621360770000|2021-05-18 17:59:30|3411.41|3401.41|3409.92|3399.92|3411.53|3401.53|3409.92|3399.92|33
1621360780000|2021-05-18 17:59:40|3409.88|3399.88|3408.3|3398.3|3409.88|3399.88|3407.82|3397.82|33
1621360790000|2021-05-18 17:59:50|3408.29|3398.29|3407.47|3397.47|3408.39|3398.39|3407.28|3397.28|34
1621360800000|2021-05-18 18:00:00|3407.34|3397.34|3404.24|3394.24|3407.4|3397.4|3403.99|3393.99|35
1621360810000|2021-05-18 18:00:10|3404.29|3394.29|3402.22|3392.22|3404.29|3394.29|3401.67|3391.67|37
1621360820000|2021-05-18 18:00:20|3402.27|3392.27|3392.37|3382.37|3402.27|3392.27|3392.27|3382.27|40
1621360830000|2021-05-18 18:00:30|3392.14|3382.14|3395.56|3385.56|3396.68|3386.68|3390.83|3380.83|39
1621360840000|2021-05-18 18:00:40|3395.98|3385.98|3393.33|3383.33|3395.99|3385.99|3392.3|3382.3|36
1621360850000|2021-05-18 18:00:50|3393.38|3383.38|3396|3386|3397.23|3387.23|3393.38|3383.38|39
1621360860000|2021-05-18 18:01:00|3395.93|3385.93|3393.53|3383.53|3396.22|3386.22|3393.53|3383.53|37
1621360870000|2021-05-18 18:01:10|3393.41|3383.41|3390.28|3380.28|3393.41|3383.41|3390.28|3380.28|37
1621360880000|2021-05-18 18:01:20|3390.21|3380.21|3386.8|3376.8|3390.21|3380.21|3386.7|3376.7|36
1621360890000|2021-05-18 18:01:30|3386.81|3376.81|3385.49|3375.49|3386.91|3376.91|3385.49|3375.49|40
1621360900000|2021-05-18 18:01:40|3385.29|3375.29|3384.45|3374.45|3385.96|3375.96|3384.43|3374.43|35
1621360910000|2021-05-18 18:01:50|3384.38|3374.38|3382.44|3372.44|3384.38|3374.38|3382.21|3372.21|36
1621360920000|2021-05-18 18:02:00|3382.57|3372.57|3381.83|3371.83|3382.66|3372.66|3381.54|3371.54|38
1621360930000|2021-05-18 18:02:10|3381.82|3371.82|3382.45|3372.45|3383.04|3373.04|3381.01|3371.01|40
1621360940000|2021-05-18 18:02:20|3382.71|3372.71|3384.22|3374.22|3384.32|3374.32|3382.71|3372.71|34
1621360950000|2021-05-18 18:02:30|3384.23|3374.23|3383.55|3373.55|3385.83|3375.83|3383.55|3373.55|38
1621360960000|2021-05-18 18:02:40|3383.56|3373.56|3378.79|3368.79|3383.56|3373.56|3378.79|3368.79|37
1621360970000|2021-05-18 18:02:50|3378.89|3368.89|3377.89|3367.89|3378.94|3368.94|3375.67|3365.67|38
1621360980000|2021-05-18 18:03:00|3377.85|3367.85|3376.82|3366.82|3378.06|3368.06|3376.22|3366.22|40
1621360990000|2021-05-18 18:03:10|3376.75|3366.75|3376.77|3366.77|3377.38|3367.38|3376.16|3366.16|36
1621361000000|2021-05-18 18:03:20|3377.02|3367.02|3373.72|3363.72|3377.02|3367.02|3373.62|3363.62|40
1621361010000|2021-05-18 18:03:30|3373.91|3363.91|3371.2|3361.2|3373.91|3363.91|3371|3361|39
1621361020000|2021-05-18 18:03:40|3371.21|3361.21|3369.89|3359.89|3371.56|3361.56|3369.55|3359.55|39
1621361030000|2021-05-18 18:03:50|3369.88|3359.88|3370.34|3360.34|3370.34|3360.34|3369.49|3359.49|37
1621361040000|2021-05-18 18:04:00|3370.33|3360.33|3373.74|3363.74|3373.95|3363.95|3370.03|3360.03|32
1621361050000|2021-05-18 18:04:10|3373.73|3363.73|3370.94|3360.94|3373.73|3363.73|3370.94|3360.94|37
1621361060000|2021-05-18 18:04:20|3370.75|3360.75|3370.37|3360.37|3373.09|3363.09|3370.37|3360.37|39
1621361070000|2021-05-18 18:04:30|3371.04|3361.04|3367.12|3357.12|3371.04|3361.04|3367.11|3357.11|38
1621361080000|2021-05-18 18:04:40|3367.14|3357.14|3370.78|3360.78|3370.78|3360.78|3367.14|3357.14|38
1621361090000|2021-05-18 18:04:50|3370.86|3360.86|3366.28|3356.28|3371.33|3361.33|3365.85|3355.85|38
1621361100000|2021-05-18 18:05:00|3366.41|3356.41|3368.58|3358.58|3368.94|3358.94|3366.41|3356.41|40
1621361110000|2021-05-18 18:05:10|3368.62|3358.62|3367.35|3357.35|3368.63|3358.63|3364.76|3354.76|38
1621361120000|2021-05-18 18:05:20|3367.31|3357.31|3366.26|3356.26|3367.33|3357.33|3365.51|3355.51|37
1621361130000|2021-05-18 18:05:30|3366.53|3356.53|3366.25|3356.25|3367.14|3357.14|3365.21|3355.21|40
1621361140000|2021-05-18 18:05:40|3366.19|3356.19|3365.65|3355.65|3366.19|3356.19|3364.44|3354.44|35
1621361150000|2021-05-18 18:05:50|3366.09|3356.09|3366.65|3356.65|3368.68|3358.68|3366.09|3356.09|34
1621361160000|2021-05-18 18:06:00|3366.61|3356.61|3368.31|3358.31|3368.32|3358.32|3365.67|3355.67|38
1621361170000|2021-05-18 18:06:10|3368.33|3358.33|3370.03|3360.03|3371.46|3361.46|3368.33|3358.33|39
1621361180000|2021-05-18 18:06:20|3369.78|3359.78|3369.37|3359.37|3369.78|3359.78|3367.75|3357.75|37
1621361190000|2021-05-18 18:06:30|3369.35|3359.35|3368.86|3358.86|3370.07|3360.07|3368.86|3358.86|31
1621361200000|2021-05-18 18:06:40|3368.93|3358.93|3369.04|3359.04|3369.11|3359.11|3368.48|3358.48|30
1621361210000|2021-05-18 18:06:50|3369.07|3359.07|3369.22|3359.22|3369.34|3359.34|3368.87|3358.87|32
1621361220000|2021-05-18 18:07:00|3369.21|3359.21|3371.96|3361.96|3371.96|3361.96|3369.1|3359.1|34
1621361230000|2021-05-18 18:07:10|3372.59|3362.59|3374.66|3364.66|3375.17|3365.17|3372.59|3362.59|39
1621361240000|2021-05-18 18:07:20|3374.63|3364.63|3374.48|3364.48|3375.83|3365.83|3374.3|3364.3|36
1621361250000|2021-05-18 18:07:30|3374.49|3364.49|3376.15|3366.15|3376.29|3366.29|3374.4|3364.4|34
1621361260000|2021-05-18 18:07:40|3376.41|3366.41|3376.94|3366.94|3377.12|3367.12|3376.25|3366.25|31
1621361270000|2021-05-18 18:07:50|3376.93|3366.93|3376.21|3366.21|3377.11|3367.11|3374.89|3364.89|31
1621361280000|2021-05-18 18:08:00|3376.18|3366.18|3371.51|3361.51|3376.18|3366.18|3371.21|3361.21|31
1621361290000|2021-05-18 18:08:10|3371.41|3361.41|3369.33|3359.33|3371.41|3361.41|3368.62|3358.62|33
1621361300000|2021-05-18 18:08:20|3369.55|3359.55|3367.13|3357.13|3369.69|3359.69|3367.08|3357.08|33
1621361310000|2021-05-18 18:08:30|3367.25|3357.25|3370.36|3360.36|3370.36|3360.36|3367.12|3357.12|36
1621361320000|2021-05-18 18:08:40|3370.44|3360.44|3372.94|3362.94|3372.94|3362.94|3370.35|3360.35|36
1621361330000|2021-05-18 18:08:50|3372.89|3362.89|3373|3363|3373|3363|3371.38|3361.38|38
1621361340000|2021-05-18 18:09:00|3372.92|3362.92|3373.27|3363.27|3373.36|3363.36|3372.14|3362.14|37
1621361350000|2021-05-18 18:09:10|3373.18|3363.18|3373.03|3363.03|3373.39|3363.39|3372.78|3362.78|30
1621361360000|2021-05-18 18:09:20|3373.08|3363.08|3373.19|3363.19|3373.36|3363.36|3372.97|3362.97|36
1621361370000|2021-05-18 18:09:30|3373.16|3363.16|3378.11|3368.11|3378.45|3368.45|3373.16|3363.16|33
1621361380000|2021-05-18 18:09:40|3377.53|3367.53|3375.38|3365.38|3377.53|3367.53|3374.97|3364.97|39
1621361390000|2021-05-18 18:09:50|3375.55|3365.55|3375.62|3365.62|3375.67|3365.67|3374.53|3364.53|35
1621361400000|2021-05-18 18:10:00|3375.63|3365.63|3372.48|3362.48|3375.63|3365.63|3371.72|3361.72|39
1621361410000|2021-05-18 18:10:10|3372.45|3362.45|3372.6|3362.6|3373.52|3363.52|3371.87|3361.87|36
1621361420000|2021-05-18 18:10:20|3372.51|3362.51|3369.35|3359.35|3372.51|3362.51|3368.95|3358.95|37
1621361430000|2021-05-18 18:10:30|3369.17|3359.17|3369.84|3359.84|3370.88|3360.88|3369.17|3359.17|36
1621361440000|2021-05-18 18:10:40|3369.59|3359.59|3364.32|3354.32|3369.59|3359.59|3364.32|3354.32|34
1621361450000|2021-05-18 18:10:50|3364.36|3354.36|3363.64|3353.64|3364.36|3354.36|3363.37|3353.37|36
1621361460000|2021-05-18 18:11:00|3363.66|3353.66|3365.53|3355.53|3366.2|3356.2|3363.66|3353.66|34
1621361470000|2021-05-18 18:11:10|3365.54|3355.54|3369.87|3359.87|3370.47|3360.47|3365.17|3355.17|36
1621361480000|2021-05-18 18:11:20|3370.04|3360.04|3373.19|3363.19|3373.19|3363.19|3368.78|3358.78|39
1621361490000|2021-05-18 18:11:30|3373.15|3363.15|3375.99|3365.99|3376.86|3366.86|3372.76|3362.76|38
1621361500000|2021-05-18 18:11:40|3375.9|3365.9|3370.92|3360.92|3375.9|3365.9|3370.92|3360.92|39
1621361510000|2021-05-18 18:11:50|3371.06|3361.06|3371.95|3361.95|3372.76|3362.76|3370.91|3360.91|34
1621361520000|2021-05-18 18:12:00|3371.91|3361.91|3374.15|3364.15|3374.16|3364.16|3371.91|3361.91|37
1621361530000|2021-05-18 18:12:10|3374.12|3364.12|3376.89|3366.89|3377.29|3367.29|3374.06|3364.06|38
1621361540000|2021-05-18 18:12:20|3377.08|3367.08|3377.98|3367.98|3378.14|3368.14|3376.66|3366.66|38
1621361550000|2021-05-18 18:12:30|3377.92|3367.92|3378.7|3368.7|3378.91|3368.91|3377.51|3367.51|34
1621361560000|2021-05-18 18:12:40|3378.79|3368.79|3379.77|3369.77|3381.57|3371.57|3378.79|3368.79|35
1621361570000|2021-05-18 18:12:50|3379.78|3369.78|3380.29|3370.29|3380.43|3370.43|3379.47|3369.47|36
1621361580000|2021-05-18 18:13:00|3380.31|3370.31|3379.32|3369.32|3380.31|3370.31|3377.16|3367.16|37
1621361590000|2021-05-18 18:13:10|3379.33|3369.33|3380.82|3370.82|3382.77|3372.77|3379.33|3369.33|35
1621361600000|2021-05-18 18:13:20|3380.63|3370.63|3383.34|3373.34|3383.34|3373.34|3379.68|3369.68|38
1621361610000|2021-05-18 18:13:30|3383.36|3373.36|3386.22|3376.22|3386.22|3376.22|3383.36|3373.36|40
1621361620000|2021-05-18 18:13:40|3386.19|3376.19|3386.33|3376.33|3387.51|3377.51|3385.32|3375.32|36
1621361630000|2021-05-18 18:13:50|3386.35|3376.35|3383.65|3373.65|3386.35|3376.35|3382.85|3372.85|38
1621361640000|2021-05-18 18:14:00|3383.9|3373.9|3383|3373|3384.79|3374.79|3381.95|3371.95|36
1621361650000|2021-05-18 18:14:10|3382.99|3372.99|3382.42|3372.42|3383.03|3373.03|3380.36|3370.36|39
1621361660000|2021-05-18 18:14:20|3382.37|3372.37|3382.6|3372.6|3383.45|3373.45|3382.37|3372.37|33
1621361670000|2021-05-18 18:14:30|3382.53|3372.53|3380.57|3370.57|3382.53|3372.53|3379.74|3369.74|38
1621361680000|2021-05-18 18:14:40|3380.7|3370.7|3386.03|3376.03|3386.03|3376.03|3380.7|3370.7|35
1621361690000|2021-05-18 18:14:50|3385.83|3375.83|3384.3|3374.3|3385.83|3375.83|3383.09|3373.09|36
1621361700000|2021-05-18 18:15:00|3384.42|3374.42|3381.06|3371.06|3384.75|3374.75|3381.03|3371.03|39
1621361710000|2021-05-18 18:15:10|3381.09|3371.09|3383.99|3373.99|3383.99|3373.99|3381.09|3371.09|35
1621361720000|2021-05-18 18:15:20|3383.97|3373.97|3381.94|3371.94|3383.97|3373.97|3381.31|3371.31|37
1621361730000|2021-05-18 18:15:30|3382.07|3372.07|3380.98|3370.98|3382.07|3372.07|3380.3|3370.3|30
1621361740000|2021-05-18 18:15:40|3381.28|3371.28|3376.97|3366.97|3381.4|3371.4|3376.53|3366.53|39
1621361750000|2021-05-18 18:15:50|3377.24|3367.24|3379.54|3369.54|3379.54|3369.54|3377.14|3367.14|40
1621361760000|2021-05-18 18:16:00|3379.66|3369.66|3377.56|3367.56|3380.55|3370.55|3377.56|3367.56|37
1621361770000|2021-05-18 18:16:10|3377.48|3367.48|3380.27|3370.27|3380.78|3370.78|3377.4|3367.4|37
1621361780000|2021-05-18 18:16:20|3380.1|3370.1|3375.52|3365.52|3380.1|3370.1|3375.52|3365.52|38
1621361790000|2021-05-18 18:16:30|3375.55|3365.55|3375.03|3365.03|3376.09|3366.09|3374.58|3364.58|37
1621361800000|2021-05-18 18:16:40|3374.99|3364.99|3372.51|3362.51|3375.08|3365.08|3372.51|3362.51|37
1621361810000|2021-05-18 18:16:50|3372.62|3362.62|3375.36|3365.36|3375.7|3365.7|3372.62|3362.62|35
1621361820000|2021-05-18 18:17:00|3375.32|3365.32|3383.31|3373.31|3383.38|3373.38|3375.1|3365.1|38
1621361830000|2021-05-18 18:17:10|3383.36|3373.36|3381.52|3371.52|3384.61|3374.61|3381.52|3371.52|39
1621361840000|2021-05-18 18:17:20|3381.58|3371.58|3380.16|3370.16|3384.6|3374.6|3380.16|3370.16|40
1621361850000|2021-05-18 18:17:30|3380.12|3370.12|3380.46|3370.46|3381.58|3371.58|3380.12|3370.12|38
1621361860000|2021-05-18 18:17:40|3380.32|3370.32|3378.1|3368.1|3380.32|3370.32|3375.82|3365.82|38
1621361870000|2021-05-18 18:17:50|3378.04|3368.04|3378.3|3368.3|3379.24|3369.24|3376.51|3366.51|37
1621361880000|2021-05-18 18:18:00|3378.07|3368.07|3375.87|3365.87|3378.07|3368.07|3375.87|3365.87|35
1621361890000|2021-05-18 18:18:10|3375.86|3365.86|3371.67|3361.67|3376.12|3366.12|3371.64|3361.64|37
1621361900000|2021-05-18 18:18:20|3371.37|3361.37|3370.51|3360.51|3372.2|3362.2|3369.89|3359.89|38
1621361910000|2021-05-18 18:18:30|3370.52|3360.52|3370.25|3360.25|3371.63|3361.63|3369.65|3359.65|32
1621361920000|2021-05-18 18:18:40|3370.09|3360.09|3368.28|3358.28|3370.88|3360.88|3367.43|3357.43|34
1621361930000|2021-05-18 18:18:50|3368.32|3358.32|3366.52|3356.52|3368.37|3358.37|3364.6|3354.6|37
1621361940000|2021-05-18 18:19:00|3366.54|3356.54|3370.54|3360.54|3370.63|3360.63|3366.15|3356.15|39
1621361950000|2021-05-18 18:19:10|3370.64|3360.64|3373.33|3363.33|3375.02|3365.02|3369.99|3359.99|40
1621361960000|2021-05-18 18:19:20|3373.11|3363.11|3370.36|3360.36|3373.4|3363.4|3370.36|3360.36|35
1621361970000|2021-05-18 18:19:30|3370.73|3360.73|3370.34|3360.34|3370.73|3360.73|3369.07|3359.07|33
1621361980000|2021-05-18 18:19:40|3370.33|3360.33|3372.62|3362.62|3372.64|3362.64|3370.33|3360.33|38
1621361990000|2021-05-18 18:19:50|3372.65|3362.65|3372.91|3362.91|3373.05|3363.05|3371.54|3361.54|34
1621362000000|2021-05-18 18:20:00|3372.96|3362.96|3376.06|3366.06|3376.1|3366.1|3372.91|3362.91|36
1621362010000|2021-05-18 18:20:10|3375.85|3365.85|3376.01|3366.01|3376.2|3366.2|3375.04|3365.04|33
1621362020000|2021-05-18 18:20:20|3375.58|3365.58|3375.65|3365.65|3376.71|3366.71|3375.27|3365.27|38
1621362030000|2021-05-18 18:20:30|3375.17|3365.17|3372.97|3362.97|3376.09|3366.09|3372.97|3362.97|36
1621362040000|2021-05-18 18:20:40|3372.9|3362.9|3370.81|3360.81|3373.13|3363.13|3370.44|3360.44|38
1621362050000|2021-05-18 18:20:50|3370.8|3360.8|3374.66|3364.66|3375.3|3365.3|3370.8|3360.8|36
1621362060000|2021-05-18 18:21:00|3374.6|3364.6|3371.25|3361.25|3374.78|3364.78|3370.94|3360.94|40
1621362070000|2021-05-18 18:21:10|3371.11|3361.11|3373.79|3363.79|3374.02|3364.02|3370.71|3360.71|37
1621362080000|2021-05-18 18:21:20|3373.52|3363.52|3376.07|3366.07|3376.07|3366.07|3372.55|3362.55|36
1621362090000|2021-05-18 18:21:30|3376.14|3366.14|3372.63|3362.63|3376.14|3366.14|3370.92|3360.92|38
1621362100000|2021-05-18 18:21:40|3372.58|3362.58|3373.44|3363.44|3373.89|3363.89|3372.4|3362.4|37
1621362110000|2021-05-18 18:21:50|3373.48|3363.48|3375.48|3365.48|3375.48|3365.48|3371.63|3361.63|40
1621362120000|2021-05-18 18:22:00|3375.46|3365.46|3376.63|3366.63|3377.5|3367.5|3374.72|3364.72|38
1621362130000|2021-05-18 18:22:10|3376.26|3366.26|3376.91|3366.91|3377.73|3367.73|3376.26|3366.26|36
1621362140000|2021-05-18 18:22:20|3376.7|3366.7|3378.82|3368.82|3378.91|3368.91|3376.7|3366.7|37
1621362150000|2021-05-18 18:22:30|3378.7|3368.7|3376.86|3366.86|3378.78|3368.78|3376.81|3366.81|39
1621362160000|2021-05-18 18:22:40|3377.14|3367.14|3377.54|3367.54|3378.11|3368.11|3377.14|3367.14|36
1621362170000|2021-05-18 18:22:50|3377.75|3367.75|3379.89|3369.89|3380.44|3370.44|3377.75|3367.75|35
1621362180000|2021-05-18 18:23:00|3379.92|3369.92|3376.25|3366.25|3380.23|3370.23|3375.68|3365.68|37
1621362190000|2021-05-18 18:23:10|3376.19|3366.19|3377.45|3367.45|3377.53|3367.53|3376.19|3366.19|39
1621362200000|2021-05-18 18:23:20|3377.46|3367.46|3380.69|3370.69|3380.69|3370.69|3377.46|3367.46|34
1621362210000|2021-05-18 18:23:30|3380.74|3370.74|3381.22|3371.22|3383.74|3373.74|3380.3|3370.3|36
1621362220000|2021-05-18 18:23:40|3381.13|3371.13|3381.09|3371.09|3382.21|3372.21|3380.36|3370.36|39
1621362230000|2021-05-18 18:23:50|3381.07|3371.07|3380.76|3370.76|3381.92|3371.92|3380.76|3370.76|36
1621362240000|2021-05-18 18:24:00|3380.6|3370.6|3381.23|3371.23|3381.23|3371.23|3380.13|3370.13|35
1621362250000|2021-05-18 18:24:10|3381.26|3371.26|3384.17|3374.17|3384.28|3374.28|3381.26|3371.26|37
1621362260000|2021-05-18 18:24:20|3384.06|3374.06|3384.39|3374.39|3384.4|3374.4|3381.06|3371.06|35
1621362270000|2021-05-18 18:24:30|3384.47|3374.47|3385.66|3375.66|3385.71|3375.71|3383.73|3373.73|40
1621362280000|2021-05-18 18:24:40|3385.72|3375.72|3385.54|3375.54|3387.24|3377.24|3384.45|3374.45|39
1621362290000|2021-05-18 18:24:50|3385.72|3375.72|3386.74|3376.74|3389.05|3379.05|3385.72|3375.72|38
1621362300000|2021-05-18 18:25:00|3386.26|3376.26|3387.58|3377.58|3388.01|3378.01|3385.83|3375.83|37
1621362310000|2021-05-18 18:25:10|3387.68|3377.68|3387.62|3377.62|3389.15|3379.15|3387.07|3377.07|36
1621362320000|2021-05-18 18:25:20|3388.09|3378.09|3391.45|3381.45|3391.45|3381.45|3387.5|3377.5|35
1621362330000|2021-05-18 18:25:30|3391.47|3381.47|3393.18|3383.18|3393.18|3383.18|3391.47|3381.47|37
1621362340000|2021-05-18 18:25:40|3393.08|3383.08|3390.72|3380.72|3393.88|3383.88|3390.55|3380.55|39
1621362350000|2021-05-18 18:25:50|3390.64|3380.64|3387.3|3377.3|3390.96|3380.96|3386.02|3376.02|39
1621362360000|2021-05-18 18:26:00|3387.8|3377.8|3387.93|3377.93|3388.7|3378.7|3386.7|3376.7|36
1621362370000|2021-05-18 18:26:10|3387.88|3377.88|3384.51|3374.51|3387.88|3377.88|3383.38|3373.38|36
1621362380000|2021-05-18 18:26:20|3385|3375|3389.29|3379.29|3389.29|3379.29|3384.08|3374.08|40
1621362390000|2021-05-18 18:26:30|3389.18|3379.18|3390.86|3380.86|3391.04|3381.04|3388.78|3378.78|36
1621362400000|2021-05-18 18:26:40|3390.66|3380.66|3390.73|3380.73|3392.34|3382.34|3390.66|3380.66|35
1621362410000|2021-05-18 18:26:50|3390.75|3380.75|3393.58|3383.58|3393.58|3383.58|3390.65|3380.65|38
1621362420000|2021-05-18 18:27:00|3393.61|3383.61|3393.66|3383.66|3393.66|3383.66|3392.1|3382.1|37
1621362430000|2021-05-18 18:27:10|3393.39|3383.39|3390.24|3380.24|3393.86|3383.86|3390.23|3380.23|40
1621362440000|2021-05-18 18:27:20|3390.23|3380.23|3391.27|3381.27|3392.06|3382.06|3390.12|3380.12|35
1621362450000|2021-05-18 18:27:30|3391.35|3381.35|3392.47|3382.47|3392.47|3382.47|3391.22|3381.22|31
1621362460000|2021-05-18 18:27:40|3392.53|3382.53|3393.77|3383.77|3394.22|3384.22|3392.53|3382.53|35
1621362470000|2021-05-18 18:27:50|3393.7|3383.7|3393.57|3383.57|3394.67|3384.67|3393.57|3383.57|33
1621362480000|2021-05-18 18:28:00|3393.58|3383.58|3386.62|3376.62|3393.65|3383.65|3386.47|3376.47|37
1621362490000|2021-05-18 18:28:10|3386.7|3376.7|3385.87|3375.87|3387.32|3377.32|3385.43|3375.43|37
1621362500000|2021-05-18 18:28:20|3385.85|3375.85|3384.38|3374.38|3385.85|3375.85|3383.37|3373.37|37
1621362510000|2021-05-18 18:28:30|3384.87|3374.87|3384.34|3374.34|3385.02|3375.02|3383.88|3373.88|38
1621362520000|2021-05-18 18:28:40|3384.31|3374.31|3384.34|3374.34|3384.37|3374.37|3383.64|3373.64|32
1621362530000|2021-05-18 18:28:50|3384.64|3374.64|3387.58|3377.58|3387.93|3377.93|3384.64|3374.64|33
1621362540000|2021-05-18 18:29:00|3387.67|3377.67|3384.92|3374.92|3387.68|3377.68|3384.33|3374.33|35
1621362550000|2021-05-18 18:29:10|3385.1|3375.1|3385.24|3375.24|3385.47|3375.47|3384.83|3374.83|31
1621362560000|2021-05-18 18:29:20|3384.86|3374.86|3384.5|3374.5|3384.86|3374.86|3383.5|3373.5|38
1621362570000|2021-05-18 18:29:30|3384.48|3374.48|3383.32|3373.32|3384.51|3374.51|3383.31|3373.31|37
1621362580000|2021-05-18 18:29:40|3383.4|3373.4|3383.54|3373.54|3383.54|3373.54|3382.91|3372.91|32
1621362590000|2021-05-18 18:29:50|3383.73|3373.73|3385.22|3375.22|3385.22|3375.22|3383.44|3373.44|35
1621362600000|2021-05-18 18:30:00|3385.23|3375.23|3389.07|3379.07|3389.24|3379.24|3385.23|3375.23|31
1621362610000|2021-05-18 18:30:10|3389.09|3379.09|3389.88|3379.88|3391.23|3381.23|3389.09|3379.09|35
1621362620000|2021-05-18 18:30:20|3389.78|3379.78|3392.54|3382.54|3392.55|3382.55|3389.49|3379.49|32
1621362630000|2021-05-18 18:30:30|3392.24|3382.24|3395.08|3385.08|3395.08|3385.08|3392.18|3382.18|35
1621362640000|2021-05-18 18:30:40|3395.19|3385.19|3395.94|3385.94|3396.05|3386.05|3394.81|3384.81|37
1621362650000|2021-05-18 18:30:50|3395.84|3385.84|3397.02|3387.02|3397.17|3387.17|3395|3385|33
1621362660000|2021-05-18 18:31:00|3397.03|3387.03|3395.27|3385.27|3397.25|3387.25|3395.27|3385.27|36
1621362670000|2021-05-18 18:31:10|3395.42|3385.42|3395.32|3385.32|3395.53|3385.53|3394.3|3384.3|31
1621362680000|2021-05-18 18:31:20|3395.44|3385.44|3397.69|3387.69|3397.79|3387.79|3395.44|3385.44|34
1621362690000|2021-05-18 18:31:30|3397.72|3387.72|3397.48|3387.48|3397.9|3387.9|3397.29|3387.29|30
1621362700000|2021-05-18 18:31:40|3397.4|3387.4|3398.79|3388.79|3398.88|3388.88|3397.4|3387.4|33
1621362710000|2021-05-18 18:31:50|3398.81|3388.81|3397.61|3387.61|3398.82|3388.82|3395.44|3385.44|36
1621362720000|2021-05-18 18:32:00|3397.51|3387.51|3394.12|3384.12|3397.54|3387.54|3393.53|3383.53|39
1621362730000|2021-05-18 18:32:10|3394.24|3384.24|3396.42|3386.42|3396.47|3386.47|3394.24|3384.24|38
1621362740000|2021-05-18 18:32:20|3396.39|3386.39|3396.47|3386.47|3396.96|3386.96|3396.05|3386.05|33
1621362750000|2021-05-18 18:32:30|3396.49|3386.49|3397.32|3387.32|3397.38|3387.38|3396.49|3386.49|37
1621362760000|2021-05-18 18:32:40|3397.38|3387.38|3395.94|3385.94|3397.43|3387.43|3395.94|3385.94|25
1621362770000|2021-05-18 18:32:50|3395.95|3385.95|3395.19|3385.19|3395.95|3385.95|3395.08|3385.08|23
1621362780000|2021-05-18 18:33:00|3395.04|3385.04|3392.79|3382.79|3395.16|3385.16|3391.82|3381.82|33
1621362790000|2021-05-18 18:33:10|3392.43|3382.43|3394.58|3384.58|3394.61|3384.61|3392.37|3382.37|38
1621362800000|2021-05-18 18:33:20|3394.59|3384.59|3396.15|3386.15|3396.68|3386.68|3394.09|3384.09|40
1621362810000|2021-05-18 18:33:30|3396.13|3386.13|3396.12|3386.12|3397.2|3387.2|3394.62|3384.62|36
1621362820000|2021-05-18 18:33:40|3396.02|3386.02|3395.51|3385.51|3397.34|3387.34|3394.98|3384.98|37
1621362830000|2021-05-18 18:33:50|3395.45|3385.45|3396.45|3386.45|3397.04|3387.04|3395.1|3385.1|35
1621362840000|2021-05-18 18:34:00|3396.44|3386.44|3396.39|3386.39|3396.53|3386.53|3395.82|3385.82|33
1621362850000|2021-05-18 18:34:10|3396.29|3386.29|3396.84|3386.84|3399.63|3389.63|3396.29|3386.29|39
1621362860000|2021-05-18 18:34:20|3396.81|3386.81|3395.02|3385.02|3396.97|3386.97|3395.02|3385.02|34
1621362870000|2021-05-18 18:34:30|3395.03|3385.03|3392.84|3382.84|3395.42|3385.42|3392.61|3382.61|39
1621362880000|2021-05-18 18:34:40|3392.92|3382.92|3390.33|3380.33|3392.94|3382.94|3390.3|3380.3|39
1621362890000|2021-05-18 18:34:50|3390.31|3380.31|3386.09|3376.09|3390.31|3380.31|3385.33|3375.33|36
1621362900000|2021-05-18 18:35:00|3385.98|3375.98|3386.89|3376.89|3387.2|3377.2|3384.49|3374.49|40
1621362910000|2021-05-18 18:35:10|3387.26|3377.26|3384.97|3374.97|3387.26|3377.26|3383.64|3373.64|38
1621362920000|2021-05-18 18:35:20|3384.58|3374.58|3384.27|3374.27|3385.39|3375.39|3382.94|3372.94|37
1621362930000|2021-05-18 18:35:30|3384.18|3374.18|3383.13|3373.13|3384.18|3374.18|3383.13|3373.13|34
1621362940000|2021-05-18 18:35:40|3383.17|3373.17|3385.35|3375.35|3385.35|3375.35|3383.15|3373.15|33
1621362950000|2021-05-18 18:35:50|3385.81|3375.81|3389.15|3379.15|3389.5|3379.5|3385.74|3375.74|37
1621362960000|2021-05-18 18:36:00|3389.1|3379.1|3385.42|3375.42|3389.1|3379.1|3385.42|3375.42|36
1621362970000|2021-05-18 18:36:10|3385.74|3375.74|3382.51|3372.51|3385.81|3375.81|3382.47|3372.47|34
1621362980000|2021-05-18 18:36:20|3382.4|3372.4|3378.11|3368.11|3382.88|3372.88|3377.99|3367.99|39
1621362990000|2021-05-18 18:36:30|3378.13|3368.13|3376.27|3366.27|3378.13|3368.13|3376.25|3366.25|38
1621363000000|2021-05-18 18:36:40|3376.49|3366.49|3376.49|3366.49|3379.23|3369.23|3376.2|3366.2|38
1621363010000|2021-05-18 18:36:50|3376.41|3366.41|3374.18|3364.18|3376.41|3366.41|3373.85|3363.85|39
1621363020000|2021-05-18 18:37:00|3374.15|3364.15|3370.98|3360.98|3374.26|3364.26|3370.78|3360.78|38
1621363030000|2021-05-18 18:37:10|3370.24|3360.24|3364.96|3354.96|3370.24|3360.24|3364.96|3354.96|37
1621363040000|2021-05-18 18:37:20|3365|3355|3361.65|3351.65|3365.25|3355.25|3361.51|3351.51|39
1621363050000|2021-05-18 18:37:30|3361.46|3351.46|3360.78|3350.78|3361.55|3351.55|3359.44|3349.44|38
1621363060000|2021-05-18 18:37:40|3360.79|3350.79|3365.87|3355.87|3365.87|3355.87|3360.79|3350.79|40
1621363070000|2021-05-18 18:37:50|3365.91|3355.91|3360.35|3350.35|3365.91|3355.91|3360.35|3350.35|36
1621363080000|2021-05-18 18:38:00|3360.23|3350.23|3358.17|3348.17|3360.29|3350.29|3356.44|3346.44|39
1621363090000|2021-05-18 18:38:10|3358.19|3348.19|3361.45|3351.45|3361.45|3351.45|3358.09|3348.09|39
1621363100000|2021-05-18 18:38:20|3361.56|3351.56|3357.73|3347.73|3361.86|3351.86|3357.73|3347.73|40
1621363110000|2021-05-18 18:38:30|3357.35|3347.35|3353.99|3343.99|3357.71|3347.71|3353.37|3343.37|39
1621363120000|2021-05-18 18:38:40|3353.89|3343.89|3356.91|3346.91|3356.91|3346.91|3353.86|3343.86|36
1621363130000|2021-05-18 18:38:50|3356.34|3346.34|3359.14|3349.14|3359.14|3349.14|3355.77|3345.77|37
1621363140000|2021-05-18 18:39:00|3359.26|3349.26|3357.3|3347.3|3359.26|3349.26|3355.17|3345.17|39
1621363150000|2021-05-18 18:39:10|3356.86|3346.86|3357.93|3347.93|3358.27|3348.27|3356.24|3346.24|39
1621363160000|2021-05-18 18:39:20|3357.96|3347.96|3355.59|3345.59|3358.34|3348.34|3355.5|3345.5|35
1621363170000|2021-05-18 18:39:30|3355.6|3345.6|3355.63|3345.63|3357.24|3347.24|3355.38|3345.38|38
1621363180000|2021-05-18 18:39:40|3355.55|3345.55|3347.66|3337.66|3355.55|3345.55|3347.66|3337.66|34
1621363190000|2021-05-18 18:39:50|3347.77|3337.77|3352.14|3342.14|3352.14|3342.14|3347.77|3337.77|38
1621363200000|2021-05-18 18:40:00|3351.78|3341.78|3354.66|3344.66|3357.32|3347.32|3351.78|3341.78|37
1621363210000|2021-05-18 18:40:10|3354.65|3344.65|3356.89|3346.89|3356.89|3346.89|3353.99|3343.99|39
1621363220000|2021-05-18 18:40:20|3356.96|3346.96|3355.76|3345.76|3357.03|3347.03|3355.6|3345.6|38
1621363230000|2021-05-18 18:40:30|3355.71|3345.71|3356.4|3346.4|3357.29|3347.29|3355.27|3345.27|39
1621363240000|2021-05-18 18:40:40|3356.44|3346.44|3355.91|3345.91|3356.66|3346.66|3355.51|3345.51|36
1621363250000|2021-05-18 18:40:50|3356.35|3346.35|3361.32|3351.32|3361.84|3351.84|3356.35|3346.35|36
1621363260000|2021-05-18 18:41:00|3361.12|3351.12|3364.72|3354.72|3364.72|3354.72|3360.35|3350.35|38
1621363270000|2021-05-18 18:41:10|3364.95|3354.95|3367.91|3357.91|3368.39|3358.39|3364.75|3354.75|38
1621363280000|2021-05-18 18:41:20|3367.7|3357.7|3370.21|3360.21|3370.38|3360.38|3367.7|3357.7|33
1621363290000|2021-05-18 18:41:30|3370.19|3360.19|3365.37|3355.37|3370.23|3360.23|3365.09|3355.09|38
1621363300000|2021-05-18 18:41:40|3365.26|3355.26|3356.52|3346.52|3365.26|3355.26|3356.52|3346.52|38
1621363310000|2021-05-18 18:41:50|3356.5|3346.5|3360.36|3350.36|3360.39|3350.39|3355.83|3345.83|40
1621363320000|2021-05-18 18:42:00|3359.78|3349.78|3362.67|3352.67|3362.98|3352.98|3358.98|3348.98|33
1621363330000|2021-05-18 18:42:10|3363.37|3353.37|3366.12|3356.12|3366.53|3356.53|3363.37|3353.37|38
1621363340000|2021-05-18 18:42:20|3366.07|3356.07|3365.99|3355.99|3368.17|3358.17|3364.48|3354.48|39
1621363350000|2021-05-18 18:42:30|3365.95|3355.95|3363.18|3353.18|3366.04|3356.04|3362.27|3352.27|39
1621363360000|2021-05-18 18:42:40|3363.06|3353.06|3359.13|3349.13|3363.06|3353.06|3359.13|3349.13|40
1621363370000|2021-05-18 18:42:50|3358.64|3348.64|3361.85|3351.85|3361.85|3351.85|3357.63|3347.63|38
1621363380000|2021-05-18 18:43:00|3362.04|3352.04|3358.66|3348.66|3362.46|3352.46|3358.31|3348.31|37
1621363390000|2021-05-18 18:43:10|3358.61|3348.61|3365.28|3355.28|3365.28|3355.28|3358.61|3348.61|39
1621363400000|2021-05-18 18:43:20|3365.09|3355.09|3370.9|3360.9|3371.11|3361.11|3364.14|3354.14|39
1621363410000|2021-05-18 18:43:30|3370.91|3360.91|3369.63|3359.63|3371.08|3361.08|3366.97|3356.97|37
1621363420000|2021-05-18 18:43:40|3369.36|3359.36|3373.39|3363.39|3373.39|3363.39|3369.26|3359.26|36
1621363430000|2021-05-18 18:43:50|3373.78|3363.78|3373.51|3363.51|3374.04|3364.04|3371.93|3361.93|36
1621363440000|2021-05-18 18:44:00|3373.42|3363.42|3373.48|3363.48|3374.31|3364.31|3373.28|3363.28|31
1621363450000|2021-05-18 18:44:10|3373.34|3363.34|3369.63|3359.63|3373.35|3363.35|3369.2|3359.2|35
1621363460000|2021-05-18 18:44:20|3369.74|3359.74|3373.18|3363.18|3373.23|3363.23|3369.74|3359.74|38
1621363470000|2021-05-18 18:44:30|3373.08|3363.08|3375.15|3365.15|3375.37|3365.37|3373.03|3363.03|37
1621363480000|2021-05-18 18:44:40|3375.19|3365.19|3371.64|3361.64|3375.23|3365.23|3371.56|3361.56|39
1621363490000|2021-05-18 18:44:50|3371.7|3361.7|3374.99|3364.99|3375.29|3365.29|3371.68|3361.68|37
1621363500000|2021-05-18 18:45:00|3375.13|3365.13|3371.43|3361.43|3375.2|3365.2|3370.83|3360.83|37
1621363510000|2021-05-18 18:45:10|3371.39|3361.39|3365.38|3355.38|3372.26|3362.26|3365.38|3355.38|39
1621363520000|2021-05-18 18:45:20|3365.19|3355.19|3365.13|3355.13|3367.54|3357.54|3364.7|3354.7|38
1621363530000|2021-05-18 18:45:30|3365.46|3355.46|3361.08|3351.08|3365.46|3355.46|3359.87|3349.87|39
1621363540000|2021-05-18 18:45:40|3361.16|3351.16|3360.69|3350.69|3364.24|3354.24|3360.27|3350.27|37
1621363550000|2021-05-18 18:45:50|3360.71|3350.71|3360.11|3350.11|3363.71|3353.71|3360.11|3350.11|40
1621363560000|2021-05-18 18:46:00|3360.08|3350.08|3359.42|3349.42|3362.29|3352.29|3359.42|3349.42|38
1621363570000|2021-05-18 18:46:10|3359.64|3349.64|3354.95|3344.95|3360.14|3350.14|3354.09|3344.09|39
1621363580000|2021-05-18 18:46:20|3355.54|3345.54|3353.18|3343.18|3357.8|3347.8|3352.4|3342.4|39
1621363590000|2021-05-18 18:46:30|3352.92|3342.92|3355.8|3345.8|3355.88|3345.88|3352.41|3342.41|40
1621363600000|2021-05-18 18:46:40|3355.89|3345.89|3360.74|3350.74|3360.74|3350.74|3353.89|3343.89|37
1621363610000|2021-05-18 18:46:50|3361.3|3351.3|3365.8|3355.8|3365.8|3355.8|3361.3|3351.3|36
1621363620000|2021-05-18 18:47:00|3365.7|3355.7|3372.79|3362.79|3372.79|3362.79|3365.7|3355.7|35
1621363630000|2021-05-18 18:47:10|3372.69|3362.69|3369.09|3359.09|3372.69|3362.69|3368.81|3358.81|37
1621363640000|2021-05-18 18:47:20|3369.1|3359.1|3367.43|3357.43|3369.78|3359.78|3366.51|3356.51|39
1621363650000|2021-05-18 18:47:30|3367.42|3357.42|3366.97|3356.97|3367.52|3357.52|3366.14|3356.14|38
1621363660000|2021-05-18 18:47:40|3366.84|3356.84|3361.83|3351.83|3366.96|3356.96|3361.83|3351.83|39
1621363670000|2021-05-18 18:47:50|3361.93|3351.93|3363.1|3353.1|3363.53|3353.53|3361.28|3351.28|38
1621363680000|2021-05-18 18:48:00|3363.33|3353.33|3368.72|3358.72|3368.72|3358.72|3362.11|3352.11|39
1621363690000|2021-05-18 18:48:10|3368.41|3358.41|3368.6|3358.6|3370.29|3360.29|3367.57|3357.57|39
1621363700000|2021-05-18 18:48:20|3368.54|3358.54|3361.14|3351.14|3368.61|3358.61|3361.14|3351.14|39
1621363710000|2021-05-18 18:48:30|3360.66|3350.66|3360.62|3350.62|3362.35|3352.35|3358.8|3348.8|40
1621363720000|2021-05-18 18:48:40|3359.92|3349.92|3364.17|3354.17|3364.17|3354.17|3357.85|3347.85|40
1621363730000|2021-05-18 18:48:50|3364.21|3354.21|3365.06|3355.06|3367.52|3357.52|3363.88|3353.88|40
1621363740000|2021-05-18 18:49:00|3365.16|3355.16|3364.43|3354.43|3366.74|3356.74|3364.43|3354.43|39
1621363750000|2021-05-18 18:49:10|3363.98|3353.98|3362.03|3352.03|3364|3354|3360.91|3350.91|38
1621363760000|2021-05-18 18:49:20|3361.75|3351.75|3357.27|3347.27|3361.75|3351.75|3357.27|3347.27|38
1621363770000|2021-05-18 18:49:30|3356.42|3346.42|3355.46|3345.46|3359.4|3349.4|3355.46|3345.46|38
1621363780000|2021-05-18 18:49:40|3355.8|3345.8|3357.81|3347.81|3357.81|3347.81|3355.22|3345.22|36
1621363790000|2021-05-18 18:49:50|3357.78|3347.78|3356.44|3346.44|3359.97|3349.97|3356.09|3346.09|40
1621363800000|2021-05-18 18:50:00|3356.37|3346.37|3354.48|3344.48|3356.82|3346.82|3354.33|3344.33|40
1621363810000|2021-05-18 18:50:10|3354.42|3344.42|3359.36|3349.36|3359.36|3349.36|3354.42|3344.42|39
1621363820000|2021-05-18 18:50:20|3359.99|3349.99|3363.7|3353.7|3363.98|3353.98|3359.94|3349.94|35
1621363830000|2021-05-18 18:50:30|3363.56|3353.56|3360.48|3350.48|3363.81|3353.81|3358.05|3348.05|38
1621363840000|2021-05-18 18:50:40|3360.45|3350.45|3358.71|3348.71|3360.5|3350.5|3357.39|3347.39|37
1621363850000|2021-05-18 18:50:50|3358.66|3348.66|3346.4|3336.4|3358.66|3348.66|3346.33|3336.33|40
1621363860000|2021-05-18 18:51:00|3346.79|3336.79|3346.36|3336.36|3347.57|3337.57|3346.24|3336.24|40
1621363870000|2021-05-18 18:51:10|3346.33|3336.33|3346.02|3336.02|3347.08|3337.08|3346.02|3336.02|40
1621363880000|2021-05-18 18:51:20|3345.71|3335.71|3343.89|3333.89|3345.91|3335.91|3343.52|3333.52|40
1621363890000|2021-05-18 18:51:30|3343.69|3333.69|3344.21|3334.21|3344.34|3334.34|3343.15|3333.15|38
1621363900000|2021-05-18 18:51:40|3344.19|3334.19|3343.6|3333.6|3344.48|3334.48|3343.29|3333.29|37
1621363910000|2021-05-18 18:51:50|3342.89|3332.89|3342.96|3332.96|3342.96|3332.96|3340.65|3330.65|39
1621363920000|2021-05-18 18:52:00|3342.93|3332.93|3341.37|3331.37|3342.93|3332.93|3340.86|3330.86|38
1621363930000|2021-05-18 18:52:10|3341.57|3331.57|3345.64|3335.64|3345.86|3335.86|3341.57|3331.57|38
1621363940000|2021-05-18 18:52:20|3345.72|3335.72|3344.5|3334.5|3346.11|3336.11|3344.09|3334.09|40
1621363950000|2021-05-18 18:52:30|3344.42|3334.42|3341.77|3331.77|3344.45|3334.45|3340.75|3330.75|39
1621363960000|2021-05-18 18:52:40|3341.67|3331.67|3340.01|3330.01|3341.67|3331.67|3339.52|3329.52|37
1621363970000|2021-05-18 18:52:50|3340.02|3330.02|3339.88|3329.88|3340.79|3330.79|3339.04|3329.04|37
1621363980000|2021-05-18 18:53:00|3339.86|3329.86|3339.29|3329.29|3340.29|3330.29|3337.96|3327.96|39
1621363990000|2021-05-18 18:53:10|3339.71|3329.71|3344.51|3334.51|3345.11|3335.11|3339.45|3329.45|39
1621364000000|2021-05-18 18:53:20|3344.58|3334.58|3340.62|3330.62|3345.11|3335.11|3340.62|3330.62|38
1621364010000|2021-05-18 18:53:30|3340.3|3330.3|3341.08|3331.08|3341.78|3331.78|3340.3|3330.3|37
1621364020000|2021-05-18 18:53:40|3341.1|3331.1|3345.32|3335.32|3345.6|3335.6|3341.1|3331.1|38
1621364030000|2021-05-18 18:53:50|3345.59|3335.59|3348.38|3338.38|3349.73|3339.73|3345.59|3335.59|37
1621364040000|2021-05-18 18:54:00|3348.72|3338.72|3348.53|3338.53|3349.32|3339.32|3346.45|3336.45|38
1621364050000|2021-05-18 18:54:10|3348.92|3338.92|3351.04|3341.04|3351.59|3341.59|3347.11|3337.11|37
1621364060000|2021-05-18 18:54:20|3350.87|3340.87|3360.34|3350.34|3360.34|3350.34|3350.87|3340.87|39
1621364070000|2021-05-18 18:54:30|3360.19|3350.19|3360.94|3350.94|3361.61|3351.61|3358.72|3348.72|40
1621364080000|2021-05-18 18:54:40|3361.15|3351.15|3361.38|3351.38|3362.08|3352.08|3360.98|3350.98|38
1621364090000|2021-05-18 18:54:50|3361.39|3351.39|3355.99|3345.99|3361.39|3351.39|3355.9|3345.9|38
1621364100000|2021-05-18 18:55:00|3355.98|3345.98|3351|3341|3355.98|3345.98|3350.9|3340.9|36
1621364110000|2021-05-18 18:55:10|3350.23|3340.23|3348.74|3338.74|3351.04|3341.04|3348.64|3338.64|40
1621364120000|2021-05-18 18:55:20|3348.88|3338.88|3350.9|3340.9|3351.62|3341.62|3348.39|3338.39|36
1621364130000|2021-05-18 18:55:30|3350.95|3340.95|3353.13|3343.13|3353.55|3343.55|3349.35|3339.35|39
1621364140000|2021-05-18 18:55:40|3352.75|3342.75|3351.04|3341.04|3352.75|3342.75|3349.38|3339.38|31
1621364150000|2021-05-18 18:55:50|3350.99|3340.99|3354.31|3344.31|3354.85|3344.85|3350.84|3340.84|35
1621364160000|2021-05-18 18:56:00|3355.87|3345.87|3354.6|3344.6|3358.76|3348.76|3354.6|3344.6|36
1621364170000|2021-05-18 18:56:10|3354.86|3344.86|3354.44|3344.44|3355.74|3345.74|3354.29|3344.29|37
1621364180000|2021-05-18 18:56:20|3354.57|3344.57|3353.47|3343.47|3354.94|3344.94|3351.92|3341.92|38
1621364190000|2021-05-18 18:56:30|3353.1|3343.1|3355.78|3345.78|3356.59|3346.59|3353.1|3343.1|37
1621364200000|2021-05-18 18:56:40|3355.54|3345.54|3355.74|3345.74|3355.74|3345.74|3351.44|3341.44|39
1621364210000|2021-05-18 18:56:50|3355.89|3345.89|3354.82|3344.82|3357.84|3347.84|3354.25|3344.25|38
1621364220000|2021-05-18 18:57:00|3355.07|3345.07|3356.86|3346.86|3356.86|3346.86|3354.04|3344.04|38
1621364230000|2021-05-18 18:57:10|3356.39|3346.39|3360.45|3350.45|3360.45|3350.45|3355.49|3345.49|37
1621364240000|2021-05-18 18:57:20|3361.2|3351.2|3364.03|3354.03|3364.03|3354.03|3360.46|3350.46|40
1621364250000|2021-05-18 18:57:30|3364.12|3354.12|3364.82|3354.82|3365.1|3355.1|3362.24|3352.24|39
1621364260000|2021-05-18 18:57:40|3364.2|3354.2|3370|3360|3370|3360|3363.7|3353.7|36
1621364270000|2021-05-18 18:57:50|3371.18|3361.18|3372.92|3362.92|3374.14|3364.14|3369.48|3359.48|38
1621364280000|2021-05-18 18:58:00|3372.57|3362.57|3366.61|3356.61|3372.57|3362.57|3365.74|3355.74|40
1621364290000|2021-05-18 18:58:10|3366.2|3356.2|3373.52|3363.52|3373.71|3363.71|3366.2|3356.2|39
1621364300000|2021-05-18 18:58:20|3373.61|3363.61|3371.43|3361.43|3375.01|3365.01|3371.43|3361.43|38
1621364310000|2021-05-18 18:58:30|3371.51|3361.51|3372.96|3362.96|3373.07|3363.07|3371.48|3361.48|36
1621364320000|2021-05-18 18:58:40|3372.85|3362.85|3370.53|3360.53|3373.23|3363.23|3370.48|3360.48|36
1621364330000|2021-05-18 18:58:50|3370.18|3360.18|3371.01|3361.01|3373.03|3363.03|3370.18|3360.18|37
1621364340000|2021-05-18 18:59:00|3371.46|3361.46|3369.11|3359.11|3371.73|3361.73|3367.98|3357.98|39
1621364350000|2021-05-18 18:59:10|3369.12|3359.12|3369.75|3359.75|3370.95|3360.95|3369.12|3359.12|34
1621364360000|2021-05-18 18:59:20|3369.64|3359.64|3369.55|3359.55|3370.03|3360.03|3368.77|3358.77|36
1621364370000|2021-05-18 18:59:30|3369.49|3359.49|3372.64|3362.64|3372.64|3362.64|3369.08|3359.08|36
1621364380000|2021-05-18 18:59:40|3372.65|3362.65|3372.15|3362.15|3373.91|3363.91|3372.15|3362.15|39
1621364390000|2021-05-18 18:59:50|3371.01|3361.01|3371.89|3361.89|3372.84|3362.84|3370.68|3360.68|38
1621364400000|2021-05-18 19:00:00|3371.71|3361.71|3370.11|3360.11|3371.71|3361.71|3368.18|3358.18|40
1621364410000|2021-05-18 19:00:10|3369.71|3359.71|3373.1|3363.1|3373.21|3363.21|3369.28|3359.28|39
1621364420000|2021-05-18 19:00:20|3372.75|3362.75|3373.55|3363.55|3373.55|3363.55|3372.66|3362.66|20
1621364430000|2021-05-18 19:00:30|3373.56|3363.56|3371.87|3361.87|3375.13|3365.13|3371.53|3361.53|39
1621364440000|2021-05-18 19:00:40|3372.04|3362.04|3374.02|3364.02|3374.02|3364.02|3372.04|3362.04|39
1621364450000|2021-05-18 19:00:50|3374.01|3364.01|3376.04|3366.04|3376.06|3366.06|3374.01|3364.01|39
1621364460000|2021-05-18 19:01:00|3375.99|3365.99|3375.41|3365.41|3376.26|3366.26|3374.03|3364.03|38
1621364470000|2021-05-18 19:01:10|3375.33|3365.33|3379.17|3369.17|3379.17|3369.17|3375.33|3365.33|37
1621364480000|2021-05-18 19:01:20|3379.24|3369.24|3379.44|3369.44|3380.5|3370.5|3378.72|3368.72|37
1621364490000|2021-05-18 19:01:30|3379.57|3369.57|3378.94|3368.94|3379.76|3369.76|3378.7|3368.7|38
1621364500000|2021-05-18 19:01:40|3378.71|3368.71|3377.01|3367.01|3378.91|3368.91|3376.34|3366.34|39
1621364510000|2021-05-18 19:01:50|3376.97|3366.97|3378.59|3368.59|3379.64|3369.64|3376.24|3366.24|38
1621364520000|2021-05-18 19:02:00|3378.62|3368.62|3379.76|3369.76|3380.22|3370.22|3378.62|3368.62|36
1621364530000|2021-05-18 19:02:10|3379.53|3369.53|3376.85|3366.85|3379.53|3369.53|3376.72|3366.72|39
1621364540000|2021-05-18 19:02:20|3376.95|3366.95|3380.13|3370.13|3380.74|3370.74|3376.92|3366.92|35
1621364550000|2021-05-18 19:02:30|3380.23|3370.23|3380.27|3370.27|3380.35|3370.35|3378.76|3368.76|34
1621364560000|2021-05-18 19:02:40|3380.36|3370.36|3381.93|3371.93|3382.81|3372.81|3380.36|3370.36|35
1621364570000|2021-05-18 19:02:50|3382.03|3372.03|3381.93|3371.93|3382.78|3372.78|3381.02|3371.02|37
1621364580000|2021-05-18 19:03:00|3381.41|3371.41|3382.51|3372.51|3382.83|3372.83|3381.16|3371.16|35
1621364590000|2021-05-18 19:03:10|3383.01|3373.01|3382.72|3372.72|3383.16|3373.16|3381.07|3371.07|33
1621364600000|2021-05-18 19:03:20|3382.5|3372.5|3380.6|3370.6|3383.47|3373.47|3380.59|3370.59|33
1621364610000|2021-05-18 19:03:30|3380.63|3370.63|3380.29|3370.29|3382.18|3372.18|3380.28|3370.28|39
1621364620000|2021-05-18 19:03:40|3380.27|3370.27|3380.27|3370.27|3380.54|3370.54|3380.06|3370.06|28
1621364630000|2021-05-18 19:03:50|3380.32|3370.32|3381.52|3371.52|3381.52|3371.52|3378.12|3368.12|39
1621364640000|2021-05-18 19:04:00|3381.27|3371.27|3379.6|3369.6|3381.32|3371.32|3378.6|3368.6|34
1621364650000|2021-05-18 19:04:10|3379.61|3369.61|3379.48|3369.48|3380.2|3370.2|3379.39|3369.39|34
1621364660000|2021-05-18 19:04:20|3379.49|3369.49|3379.54|3369.54|3380.1|3370.1|3379.46|3369.46|37
1621364670000|2021-05-18 19:04:30|3379.36|3369.36|3378.12|3368.12|3379.7|3369.7|3377.32|3367.32|35
1621364680000|2021-05-18 19:04:40|3378.19|3368.19|3378.28|3368.28|3380.4|3370.4|3378.19|3368.19|35
1621364690000|2021-05-18 19:04:50|3378.16|3368.16|3379.44|3369.44|3379.58|3369.58|3378.16|3368.16|28
1621364700000|2021-05-18 19:05:00|3379.38|3369.38|3376.16|3366.16|3379.46|3369.46|3376.16|3366.16|34
1621364710000|2021-05-18 19:05:10|3376.19|3366.19|3376.07|3366.07|3376.19|3366.19|3374.81|3364.81|35
1621364720000|2021-05-18 19:05:20|3376.08|3366.08|3374.6|3364.6|3376.19|3366.19|3374.36|3364.36|35
1621364730000|2021-05-18 19:05:30|3374.52|3364.52|3371.67|3361.67|3374.59|3364.59|3371.49|3361.49|33
1621364740000|2021-05-18 19:05:40|3371.55|3361.55|3373.03|3363.03|3373.03|3363.03|3371.28|3361.28|34
1621364750000|2021-05-18 19:05:50|3373.01|3363.01|3375.6|3365.6|3375.67|3365.67|3372.34|3362.34|35
1621364760000|2021-05-18 19:06:00|3375.03|3365.03|3372.67|3362.67|3375.1|3365.1|3372.67|3362.67|34
1621364770000|2021-05-18 19:06:10|3372.43|3362.43|3372.42|3362.42|3372.51|3362.51|3371.6|3361.6|37
1621364780000|2021-05-18 19:06:20|3372.26|3362.26|3372.6|3362.6|3372.99|3362.99|3371.7|3361.7|34
1621364790000|2021-05-18 19:06:30|3372.45|3362.45|3373.78|3363.78|3375.53|3365.53|3372.45|3362.45|39
1621364800000|2021-05-18 19:06:40|3373.57|3363.57|3372.76|3362.76|3373.57|3363.57|3369.82|3359.82|38
1621364810000|2021-05-18 19:06:50|3372.68|3362.68|3370.66|3360.66|3372.98|3362.98|3370.56|3360.56|39
1621364820000|2021-05-18 19:07:00|3370.64|3360.64|3372.45|3362.45|3373.7|3363.7|3370.49|3360.49|36
1621364830000|2021-05-18 19:07:10|3372.2|3362.2|3371.89|3361.89|3372.2|3362.2|3371.37|3361.37|38
1621364840000|2021-05-18 19:07:20|3371.8|3361.8|3369.7|3359.7|3371.89|3361.89|3369.7|3359.7|33
1621364850000|2021-05-18 19:07:30|3369.65|3359.65|3365.84|3355.84|3369.65|3359.65|3364.88|3354.88|38
1621364860000|2021-05-18 19:07:40|3366.07|3356.07|3364.11|3354.11|3366.94|3356.94|3364.11|3354.11|37
1621364870000|2021-05-18 19:07:50|3364.03|3354.03|3363.68|3353.68|3364.38|3354.38|3360.48|3350.48|36
1621364880000|2021-05-18 19:08:00|3363.4|3353.4|3363.6|3353.6|3364.66|3354.66|3362.83|3352.83|39
1621364890000|2021-05-18 19:08:10|3363.49|3353.49|3361.72|3351.72|3363.49|3353.49|3361.02|3351.02|39
1621364900000|2021-05-18 19:08:20|3361.71|3351.71|3362.97|3352.97|3363.52|3353.52|3361.22|3351.22|35
1621364910000|2021-05-18 19:08:30|3362.69|3352.69|3359.62|3349.62|3362.91|3352.91|3358.13|3348.13|38
1621364920000|2021-05-18 19:08:40|3359.45|3349.45|3360.77|3350.77|3360.77|3350.77|3358.18|3348.18|36
1621364930000|2021-05-18 19:08:50|3360.79|3350.79|3360.53|3350.53|3362.52|3352.52|3360.08|3350.08|38
1621364940000|2021-05-18 19:09:00|3360.7|3350.7|3362.67|3352.67|3363.13|3353.13|3360.62|3350.62|36
1621364950000|2021-05-18 19:09:10|3362.72|3352.72|3362.61|3352.61|3362.99|3352.99|3362.54|3352.54|30
1621364960000|2021-05-18 19:09:20|3362.62|3352.62|3365.55|3355.55|3365.56|3355.56|3362.62|3352.62|35
1621364970000|2021-05-18 19:09:30|3365.57|3355.57|3366.26|3356.26|3366.48|3356.48|3365.37|3355.37|30
1621364980000|2021-05-18 19:09:40|3366.19|3356.19|3362.47|3352.47|3366.32|3356.32|3362.47|3352.47|38
1621364990000|2021-05-18 19:09:50|3362.05|3352.05|3361.81|3351.81|3362.25|3352.25|3360.65|3350.65|38
1621365000000|2021-05-18 19:10:00|3361.82|3351.82|3357.59|3347.59|3361.82|3351.82|3357.09|3347.09|39
1621365010000|2021-05-18 19:10:10|3357.64|3347.64|3354.8|3344.8|3357.64|3347.64|3354.33|3344.33|39
1621365020000|2021-05-18 19:10:20|3355.39|3345.39|3357.68|3347.68|3357.81|3347.81|3355.35|3345.35|37
1621365030000|2021-05-18 19:10:30|3357.87|3347.87|3355.8|3345.8|3358.04|3348.04|3355.8|3345.8|33
1621365040000|2021-05-18 19:10:40|3355.32|3345.32|3353.99|3343.99|3355.32|3345.32|3353.73|3343.73|40
1621365050000|2021-05-18 19:10:50|3353.81|3343.81|3354.57|3344.57|3354.83|3344.83|3353.38|3343.38|38
1621365060000|2021-05-18 19:11:00|3354.62|3344.62|3355.89|3345.89|3358.04|3348.04|3354.52|3344.52|33
1621365070000|2021-05-18 19:11:10|3355.93|3345.93|3353.24|3343.24|3355.93|3345.93|3353.24|3343.24|37
1621365080000|2021-05-18 19:11:20|3352.66|3342.66|3349.58|3339.58|3353.09|3343.09|3349.43|3339.43|38
1621365090000|2021-05-18 19:11:30|3349.47|3339.47|3349.46|3339.46|3350.83|3340.83|3349.46|3339.46|36
1621365100000|2021-05-18 19:11:40|3349.5|3339.5|3349.47|3339.47|3351.51|3341.51|3349.24|3339.24|35
1621365110000|2021-05-18 19:11:50|3349.45|3339.45|3348.98|3338.98|3349.77|3339.77|3348.84|3338.84|37
1621365120000|2021-05-18 19:12:00|3347.69|3337.69|3345.3|3335.3|3348.3|3338.3|3345.09|3335.09|40
1621365130000|2021-05-18 19:12:10|3345.61|3335.61|3343.56|3333.56|3345.84|3335.84|3343|3333|38
1621365140000|2021-05-18 19:12:20|3343.67|3333.67|3344.64|3334.64|3344.64|3334.64|3343.17|3333.17|35
1621365150000|2021-05-18 19:12:30|3344.3|3334.3|3347.87|3337.87|3347.93|3337.93|3343.64|3333.64|35
1621365160000|2021-05-18 19:12:40|3347.63|3337.63|3344.09|3334.09|3347.86|3337.86|3344.09|3334.09|35
1621365170000|2021-05-18 19:12:50|3344.1|3334.1|3346.95|3336.95|3346.95|3336.95|3344.03|3334.03|36
1621365180000|2021-05-18 19:13:00|3347|3337|3349.65|3339.65|3349.77|3339.77|3347|3337|37
1621365190000|2021-05-18 19:13:10|3350.51|3340.51|3355.32|3345.32|3355.32|3345.32|3350.51|3340.51|38
1621365200000|2021-05-18 19:13:20|3355.07|3345.07|3352.99|3342.99|3355.13|3345.13|3352.53|3342.53|35
1621365210000|2021-05-18 19:13:30|3352.75|3342.75|3355.84|3345.84|3355.92|3345.92|3352.26|3342.26|37
1621365220000|2021-05-18 19:13:40|3355.9|3345.9|3359.38|3349.38|3359.58|3349.58|3355.9|3345.9|35
1621365230000|2021-05-18 19:13:50|3359.31|3349.31|3360.25|3350.25|3361.49|3351.49|3359.28|3349.28|36
1621365240000|2021-05-18 19:14:00|3360.28|3350.28|3354.62|3344.62|3360.6|3350.6|3354.62|3344.62|39
1621365250000|2021-05-18 19:14:10|3354.55|3344.55|3353.68|3343.68|3355.83|3345.83|3353.38|3343.38|39
1621365260000|2021-05-18 19:14:20|3353.39|3343.39|3350.64|3340.64|3353.39|3343.39|3349.99|3339.99|39
1621365270000|2021-05-18 19:14:30|3350.75|3340.75|3352.35|3342.35|3353.29|3343.29|3350.75|3340.75|38
1621365280000|2021-05-18 19:14:40|3352.31|3342.31|3348.79|3338.79|3352.34|3342.34|3347.98|3337.98|40
1621365290000|2021-05-18 19:14:50|3348.68|3338.68|3350.41|3340.41|3350.41|3340.41|3346.77|3336.77|40
1621365300000|2021-05-18 19:15:00|3350.45|3340.45|3346.01|3336.01|3350.45|3340.45|3346.01|3336.01|40
1621365310000|2021-05-18 19:15:10|3345.23|3335.23|3341.88|3331.88|3345.23|3335.23|3339.76|3329.76|38
1621365320000|2021-05-18 19:15:20|3342.2|3332.2|3340.47|3330.47|3342.87|3332.87|3340.18|3330.18|39
1621365330000|2021-05-18 19:15:30|3340.37|3330.37|3335.93|3325.93|3340.37|3330.37|3335.89|3325.89|37
1621365340000|2021-05-18 19:15:40|3336.23|3326.23|3339.3|3329.3|3340.2|3330.2|3336.23|3326.23|40
1621365350000|2021-05-18 19:15:50|3339.9|3329.9|3339.42|3329.42|3342.9|3332.9|3339.02|3329.02|37
1621365360000|2021-05-18 19:16:00|3339.41|3329.41|3342.15|3332.15|3342.15|3332.15|3337.68|3327.68|40
1621365370000|2021-05-18 19:16:10|3342.05|3332.05|3346.36|3336.36|3347.85|3337.85|3341.88|3331.88|40
1621365380000|2021-05-18 19:16:20|3345.01|3335.01|3349.12|3339.12|3349.12|3339.12|3344.04|3334.04|38
1621365390000|2021-05-18 19:16:30|3350.88|3340.88|3349.06|3339.06|3351.25|3341.25|3345.77|3335.77|39
1621365400000|2021-05-18 19:16:40|3348.72|3338.72|3347.54|3337.54|3349.22|3339.22|3347.14|3337.14|37
1621365410000|2021-05-18 19:16:50|3347.39|3337.39|3350.17|3340.17|3350.17|3340.17|3347.39|3337.39|39
1621365420000|2021-05-18 19:17:00|3350.26|3340.26|3348.37|3338.37|3350.6|3340.6|3348.09|3338.09|39
1621365430000|2021-05-18 19:17:10|3348.43|3338.43|3345.26|3335.26|3348.5|3338.5|3345.26|3335.26|38
1621365440000|2021-05-18 19:17:20|3345.18|3335.18|3350.59|3340.59|3350.62|3340.62|3345.18|3335.18|37
1621365450000|2021-05-18 19:17:30|3350.34|3340.34|3354.42|3344.42|3354.42|3344.42|3350.03|3340.03|39
1621365460000|2021-05-18 19:17:40|3354.21|3344.21|3358.44|3348.44|3358.44|3348.44|3352.91|3342.91|37
1621365470000|2021-05-18 19:17:50|3359.23|3349.23|3360.94|3350.94|3362.07|3352.07|3358.71|3348.71|38
1621365480000|2021-05-18 19:18:00|3360.78|3350.78|3362.48|3352.48|3362.48|3352.48|3359.58|3349.58|36
1621365490000|2021-05-18 19:18:10|3361.98|3351.98|3363.84|3353.84|3363.89|3353.89|3361.93|3351.93|35
1621365500000|2021-05-18 19:18:20|3363.85|3353.85|3361.29|3351.29|3364.68|3354.68|3361.29|3351.29|39
1621365510000|2021-05-18 19:18:30|3361.19|3351.19|3361.79|3351.79|3362.1|3352.1|3361.06|3351.06|37
1621365520000|2021-05-18 19:18:40|3361.87|3351.87|3361.76|3351.76|3362.24|3352.24|3361.43|3351.43|29
1621365530000|2021-05-18 19:18:50|3361.75|3351.75|3360.82|3350.82|3362.36|3352.36|3360.81|3350.81|37
1621365540000|2021-05-18 19:19:00|3360.77|3350.77|3363.93|3353.93|3363.93|3353.93|3360.77|3350.77|34
1621365550000|2021-05-18 19:19:10|3364.94|3354.94|3365.77|3355.77|3365.94|3355.94|3364.83|3354.83|36
1621365560000|2021-05-18 19:19:20|3365.68|3355.68|3370.3|3360.3|3370.68|3360.68|3365.68|3355.68|40
1621365570000|2021-05-18 19:19:30|3370.06|3360.06|3374.34|3364.34|3375.02|3365.02|3369.88|3359.88|38
1621365580000|2021-05-18 19:19:40|3374.99|3364.99|3376.95|3366.95|3377.41|3367.41|3374.73|3364.73|40
1621365590000|2021-05-18 19:19:50|3376.35|3366.35|3375.03|3365.03|3377.22|3367.22|3375.03|3365.03|38
1621365600000|2021-05-18 19:20:00|3375.05|3365.05|3369.85|3359.85|3375.08|3365.08|3369.79|3359.79|37
1621365610000|2021-05-18 19:20:10|3369.86|3359.86|3369.57|3359.57|3370.08|3360.08|3367.41|3357.41|38
1621365620000|2021-05-18 19:20:20|3370.14|3360.14|3370.76|3360.76|3372.74|3362.74|3370.14|3360.14|39
1621365630000|2021-05-18 19:20:30|3370.95|3360.95|3370.23|3360.23|3371.7|3361.7|3370.23|3360.23|36
1621365640000|2021-05-18 19:20:40|3370.28|3360.28|3368.08|3358.08|3370.58|3360.58|3367.39|3357.39|39
1621365650000|2021-05-18 19:20:50|3368.77|3358.77|3369.18|3359.18|3369.7|3359.7|3368.29|3358.29|34
1621365660000|2021-05-18 19:21:00|3368.97|3358.97|3368.03|3358.03|3370|3360|3368.03|3358.03|38
1621365670000|2021-05-18 19:21:10|3368.68|3358.68|3367.92|3357.92|3369.38|3359.38|3367.82|3357.82|37
1621365680000|2021-05-18 19:21:20|3367.9|3357.9|3361.79|3351.79|3367.9|3357.9|3361.79|3351.79|32
1621365690000|2021-05-18 19:21:30|3361.75|3351.75|3362.54|3352.54|3363.29|3353.29|3360.2|3350.2|40
1621365700000|2021-05-18 19:21:40|3362.55|3352.55|3359.95|3349.95|3363.17|3353.17|3359.94|3349.94|38
1621365710000|2021-05-18 19:21:50|3359.57|3349.57|3358.81|3348.81|3360.24|3350.24|3358.29|3348.29|35
1621365720000|2021-05-18 19:22:00|3358.85|3348.85|3359.89|3349.89|3361.82|3351.82|3358.85|3348.85|36
1621365730000|2021-05-18 19:22:10|3359.93|3349.93|3353.47|3343.47|3359.93|3349.93|3353.47|3343.47|39
1621365740000|2021-05-18 19:22:20|3353.35|3343.35|3350.74|3340.74|3353.53|3343.53|3350.74|3340.74|37
1621365750000|2021-05-18 19:22:30|3350.76|3340.76|3352.45|3342.45|3352.84|3342.84|3350.32|3340.32|39
1621365760000|2021-05-18 19:22:40|3352.24|3342.24|3348.35|3338.35|3352.4|3342.4|3348.35|3338.35|37
1621365770000|2021-05-18 19:22:50|3348.68|3338.68|3344.8|3334.8|3349.36|3339.36|3343.9|3333.9|38
1621365780000|2021-05-18 19:23:00|3345.65|3335.65|3347.06|3337.06|3347.52|3337.52|3345.25|3335.25|36
1621365790000|2021-05-18 19:23:10|3346.77|3336.77|3352.52|3342.52|3352.52|3342.52|3344.55|3334.55|40
1621365800000|2021-05-18 19:23:20|3352.32|3342.32|3354.45|3344.45|3354.65|3344.65|3351.62|3341.62|38
1621365810000|2021-05-18 19:23:30|3354.32|3344.32|3351.27|3341.27|3355.29|3345.29|3351.25|3341.25|37
1621365820000|2021-05-18 19:23:40|3351.31|3341.31|3351.18|3341.18|3352.41|3342.41|3351.1|3341.1|38
1621365830000|2021-05-18 19:23:50|3351.14|3341.14|3350.31|3340.31|3351.37|3341.37|3348.52|3338.52|38
1621365840000|2021-05-18 19:24:00|3351.16|3341.16|3358.64|3348.64|3358.71|3348.71|3351.16|3341.16|38
1621365850000|2021-05-18 19:24:10|3358.62|3348.62|3360.88|3350.88|3361.11|3351.11|3358.45|3348.45|37
1621365860000|2021-05-18 19:24:20|3360.34|3350.34|3362.84|3352.84|3362.86|3352.86|3359.84|3349.84|37
1621365870000|2021-05-18 19:24:30|3363.12|3353.12|3363.16|3353.16|3364.37|3354.37|3362.14|3352.14|38
1621365880000|2021-05-18 19:24:40|3363.08|3353.08|3361.85|3351.85|3363.22|3353.22|3360.27|3350.27|35
1621365890000|2021-05-18 19:24:50|3361.83|3351.83|3358.83|3348.83|3361.83|3351.83|3358.15|3348.15|36
1621365900000|2021-05-18 19:25:00|3358.58|3348.58|3355.57|3345.57|3358.67|3348.67|3355.57|3345.57|37
1621365910000|2021-05-18 19:25:10|3355.68|3345.68|3354.37|3344.37|3355.84|3345.84|3354.17|3344.17|39
1621365920000|2021-05-18 19:25:20|3354.09|3344.09|3355.44|3345.44|3358.26|3348.26|3353.1|3343.1|40
1621365930000|2021-05-18 19:25:30|3355.65|3345.65|3353.54|3343.54|3355.89|3345.89|3352.98|3342.98|40
1621365940000|2021-05-18 19:25:40|3354.46|3344.46|3361.8|3351.8|3361.8|3351.8|3354.46|3344.46|39
1621365950000|2021-05-18 19:25:50|3362.03|3352.03|3363.86|3353.86|3364.96|3354.96|3361.93|3351.93|36
1621365960000|2021-05-18 19:26:00|3364.3|3354.3|3365|3355|3367.35|3357.35|3364.3|3354.3|36
1621365970000|2021-05-18 19:26:10|3365.01|3355.01|3365.72|3355.72|3366.45|3356.45|3364.04|3354.04|37
1621365980000|2021-05-18 19:26:20|3365.47|3355.47|3366.34|3356.34|3366.34|3356.34|3363.64|3353.64|38
1621365990000|2021-05-18 19:26:30|3366.16|3356.16|3364.78|3354.78|3367.56|3357.56|3364.78|3354.78|37
1621366000000|2021-05-18 19:26:40|3364.42|3354.42|3357.05|3347.05|3364.71|3354.71|3356.22|3346.22|40
1621366010000|2021-05-18 19:26:50|3357.19|3347.19|3352.68|3342.68|3360.68|3350.68|3352.29|3342.29|38
1621366020000|2021-05-18 19:27:00|3352.81|3342.81|3348.54|3338.54|3356.93|3346.93|3348.54|3338.54|40
1621366030000|2021-05-18 19:27:10|3349.07|3339.07|3348.13|3338.13|3350.99|3340.99|3347.73|3337.73|40
1621366040000|2021-05-18 19:27:20|3348.23|3338.23|3347.88|3337.88|3351.31|3341.31|3347.47|3337.47|38
1621366050000|2021-05-18 19:27:30|3347.5|3337.5|3349.3|3339.3|3349.92|3339.92|3347.4|3337.4|38
1621366060000|2021-05-18 19:27:40|3349.8|3339.8|3350.04|3340.04|3353.71|3343.71|3349.76|3339.76|38
1621366070000|2021-05-18 19:27:50|3349.4|3339.4|3347.84|3337.84|3350.36|3340.36|3347.72|3337.72|39
1621366080000|2021-05-18 19:28:00|3347.95|3337.95|3350.88|3340.88|3351|3341|3347.92|3337.92|36
1621366090000|2021-05-18 19:28:10|3350.72|3340.72|3354.05|3344.05|3354.22|3344.22|3350.72|3340.72|38
1621366100000|2021-05-18 19:28:20|3353.77|3343.77|3354.96|3344.96|3355.7|3345.7|3352.54|3342.54|37
1621366110000|2021-05-18 19:28:30|3355.4|3345.4|3355.06|3345.06|3356.1|3346.1|3354.67|3344.67|37
1621366120000|2021-05-18 19:28:40|3354.63|3344.63|3353.23|3343.23|3354.63|3344.63|3351.99|3341.99|38
1621366130000|2021-05-18 19:28:50|3353.27|3343.27|3352.3|3342.3|3353.27|3343.27|3350.99|3340.99|36
1621366140000|2021-05-18 19:29:00|3352.04|3342.04|3355.53|3345.53|3356.5|3346.5|3351.6|3341.6|38
1621366150000|2021-05-18 19:29:10|3355.56|3345.56|3357.8|3347.8|3357.8|3347.8|3355.56|3345.56|37
1621366160000|2021-05-18 19:29:20|3357.78|3347.78|3353.56|3343.56|3357.78|3347.78|3352.92|3342.92|38
1621366170000|2021-05-18 19:29:30|3353.97|3343.97|3352.52|3342.52|3354.23|3344.23|3352.52|3342.52|39
1621366180000|2021-05-18 19:29:40|3352.68|3342.68|3350.38|3340.38|3352.68|3342.68|3350.38|3340.38|39
1621366190000|2021-05-18 19:29:50|3350.32|3340.32|3350.85|3340.85|3350.85|3340.85|3349.06|3339.06|40
1621366200000|2021-05-18 19:30:00|3350.86|3340.86|3350.09|3340.09|3352.03|3342.03|3350.09|3340.09|37
1621366210000|2021-05-18 19:30:10|3350.25|3340.25|3350.74|3340.74|3351.15|3341.15|3350.13|3340.13|35
1621366220000|2021-05-18 19:30:20|3350.75|3340.75|3354.07|3344.07|3355.53|3345.53|3350.75|3340.75|37
1621366230000|2021-05-18 19:30:30|3353.77|3343.77|3355.7|3345.7|3355.99|3345.99|3353.23|3343.23|36
1621366240000|2021-05-18 19:30:40|3355.41|3345.41|3357.49|3347.49|3358.19|3348.19|3355.06|3345.06|39
1621366250000|2021-05-18 19:30:50|3357.48|3347.48|3349.55|3339.55|3357.48|3347.48|3349.55|3339.55|36
1621366260000|2021-05-18 19:31:00|3349.32|3339.32|3354.77|3344.77|3354.77|3344.77|3349.32|3339.32|37
1621366270000|2021-05-18 19:31:10|3354.84|3344.84|3358.85|3348.85|3359.73|3349.73|3354.75|3344.75|38
1621366280000|2021-05-18 19:31:20|3358.27|3348.27|3358.35|3348.35|3359.8|3349.8|3356.74|3346.74|40
1621366290000|2021-05-18 19:31:30|3358.64|3348.64|3360.81|3350.81|3360.98|3350.98|3358.58|3348.58|39
1621366300000|2021-05-18 19:31:40|3360.92|3350.92|3361.06|3351.06|3361.19|3351.19|3360.03|3350.03|33
1621366310000|2021-05-18 19:31:50|3361.22|3351.22|3360.22|3350.22|3362.78|3352.78|3360.19|3350.19|37
1621366320000|2021-05-18 19:32:00|3360.14|3350.14|3356.41|3346.41|3360.14|3350.14|3356.08|3346.08|36
1621366330000|2021-05-18 19:32:10|3356.59|3346.59|3362.26|3352.26|3362.41|3352.41|3356.59|3346.59|40
1621366340000|2021-05-18 19:32:20|3362|3352|3362.77|3352.77|3363.83|3353.83|3361.06|3351.06|40
1621366350000|2021-05-18 19:32:30|3362.38|3352.38|3362.05|3352.05|3362.38|3352.38|3360.67|3350.67|37
1621366360000|2021-05-18 19:32:40|3362.02|3352.02|3361.8|3351.8|3362.96|3352.96|3361.73|3351.73|38
1621366370000|2021-05-18 19:32:50|3361.76|3351.76|3362.64|3352.64|3362.64|3352.64|3361.72|3351.72|33
1621366380000|2021-05-18 19:33:00|3362.73|3352.73|3361.23|3351.23|3363.06|3353.06|3359.7|3349.7|38
1621366390000|2021-05-18 19:33:10|3361.75|3351.75|3363.49|3353.49|3363.5|3353.5|3361.67|3351.67|34
1621366400000|2021-05-18 19:33:20|3362.82|3352.82|3358.4|3348.4|3362.82|3352.82|3357.93|3347.93|36
1621366410000|2021-05-18 19:33:30|3358.39|3348.39|3360.38|3350.38|3361.24|3351.24|3358.39|3348.39|34
1621366420000|2021-05-18 19:33:40|3360.36|3350.36|3358.47|3348.47|3360.36|3350.36|3358.17|3348.17|40
1621366430000|2021-05-18 19:33:50|3358.75|3348.75|3360.71|3350.71|3360.71|3350.71|3356.94|3346.94|39
1621366440000|2021-05-18 19:34:00|3360.91|3350.91|3360.76|3350.76|3361.48|3351.48|3360.17|3350.17|38
1621366450000|2021-05-18 19:34:10|3359.67|3349.67|3357.51|3347.51|3359.67|3349.67|3356.67|3346.67|37
1621366460000|2021-05-18 19:34:20|3357.5|3347.5|3360.83|3350.83|3362.13|3352.13|3357.18|3347.18|40
1621366470000|2021-05-18 19:34:30|3360.92|3350.92|3363.09|3353.09|3363.09|3353.09|3360.86|3350.86|37
1621366480000|2021-05-18 19:34:40|3363.41|3353.41|3359.38|3349.38|3363.75|3353.75|3359.34|3349.34|34
1621366490000|2021-05-18 19:34:50|3359.37|3349.37|3352.21|3342.21|3359.37|3349.37|3352.21|3342.21|40
1621366500000|2021-05-18 19:35:00|3352.13|3342.13|3355.11|3345.11|3356.5|3346.5|3351.95|3341.95|38
1621366510000|2021-05-18 19:35:10|3355.28|3345.28|3355.45|3345.45|3356.3|3346.3|3354.6|3344.6|37
1621366520000|2021-05-18 19:35:20|3355.46|3345.46|3357.11|3347.11|3359.39|3349.39|3355.43|3345.43|39
1621366530000|2021-05-18 19:35:30|3356.68|3346.68|3359.08|3349.08|3359.65|3349.65|3355.99|3345.99|37
1621366540000|2021-05-18 19:35:40|3358.83|3348.83|3353.5|3343.5|3358.98|3348.98|3353.5|3343.5|35
1621366550000|2021-05-18 19:35:50|3353.75|3343.75|3352.68|3342.68|3355.16|3345.16|3352.09|3342.09|39
1621366560000|2021-05-18 19:36:00|3352.66|3342.66|3356.84|3346.84|3356.84|3346.84|3352.21|3342.21|39
1621366570000|2021-05-18 19:36:10|3356.73|3346.73|3357.08|3347.08|3357.97|3347.97|3356.32|3346.32|39
1621366580000|2021-05-18 19:36:20|3357.6|3347.6|3359.04|3349.04|3359.04|3349.04|3357.11|3347.11|37
1621366590000|2021-05-18 19:36:30|3359.11|3349.11|3361.44|3351.44|3363.46|3353.46|3359.08|3349.08|38
1621366600000|2021-05-18 19:36:40|3361.36|3351.36|3362.33|3352.33|3362.56|3352.56|3359.81|3349.81|37
1621366610000|2021-05-18 19:36:50|3362.43|3352.43|3363.86|3353.86|3364.3|3354.3|3361.3|3351.3|39
1621366620000|2021-05-18 19:37:00|3364.04|3354.04|3361.8|3351.8|3364.21|3354.21|3361.69|3351.69|38
1621366630000|2021-05-18 19:37:10|3361.81|3351.81|3362.92|3352.92|3363.52|3353.52|3361.81|3351.81|36
1621366640000|2021-05-18 19:37:20|3362.9|3352.9|3363.42|3353.42|3364.38|3354.38|3362.9|3352.9|33
1621366650000|2021-05-18 19:37:30|3363.6|3353.6|3359.16|3349.16|3363.93|3353.93|3359.14|3349.14|37
1621366660000|2021-05-18 19:37:40|3359.15|3349.15|3360.6|3350.6|3361.03|3351.03|3358.67|3348.67|39
1621366670000|2021-05-18 19:37:50|3360.36|3350.36|3356.65|3346.65|3360.36|3350.36|3356.65|3346.65|37
1621366680000|2021-05-18 19:38:00|3356.14|3346.14|3354.65|3344.65|3356.85|3346.85|3354.48|3344.48|36
1621366690000|2021-05-18 19:38:10|3354.76|3344.76|3356.42|3346.42|3356.42|3346.42|3354.52|3344.52|39
1621366700000|2021-05-18 19:38:20|3356.98|3346.98|3358.36|3348.36|3360|3350|3356.98|3346.98|39
1621366710000|2021-05-18 19:38:30|3358.1|3348.1|3358.16|3348.16|3359.65|3349.65|3357.45|3347.45|39
1621366720000|2021-05-18 19:38:40|3357.94|3347.94|3359.86|3349.86|3361.31|3351.31|3357.94|3347.94|39
1621366730000|2021-05-18 19:38:50|3360.21|3350.21|3362.49|3352.49|3362.63|3352.63|3359.85|3349.85|36
1621366740000|2021-05-18 19:39:00|3362.59|3352.59|3363.04|3353.04|3363.05|3353.05|3361.42|3351.42|36
1621366750000|2021-05-18 19:39:10|3363.02|3353.02|3361.79|3351.79|3363.18|3353.18|3361.63|3351.63|33
1621366760000|2021-05-18 19:39:20|3361.77|3351.77|3363.71|3353.71|3363.85|3353.85|3360.95|3350.95|37
1621366770000|2021-05-18 19:39:30|3363.62|3353.62|3366.87|3356.87|3367.25|3357.25|3363.38|3353.38|37
1621366780000|2021-05-18 19:39:40|3367.18|3357.18|3369.88|3359.88|3370.54|3360.54|3367.16|3357.16|38
1621366790000|2021-05-18 19:39:50|3369.74|3359.74|3368.82|3358.82|3369.8|3359.8|3368.71|3358.71|39
1621366800000|2021-05-18 19:40:00|3368.52|3358.52|3368.87|3358.87|3368.87|3358.87|3366.85|3356.85|38
1621366810000|2021-05-18 19:40:10|3369.2|3359.2|3371.41|3361.41|3371.65|3361.65|3368.78|3358.78|39
1621366820000|2021-05-18 19:40:20|3371.32|3361.32|3372.94|3362.94|3372.94|3362.94|3370.16|3360.16|34
1621366830000|2021-05-18 19:40:30|3372.96|3362.96|3371.12|3361.12|3372.96|3362.96|3370.84|3360.84|37
1621366840000|2021-05-18 19:40:40|3371.06|3361.06|3371.84|3361.84|3372.63|3362.63|3370.91|3360.91|32
1621366850000|2021-05-18 19:40:50|3371.83|3361.83|3372.92|3362.92|3373.97|3363.97|3370.93|3360.93|39
1621366860000|2021-05-18 19:41:00|3372.85|3362.85|3372|3362|3373.43|3363.43|3371.32|3361.32|38
1621366870000|2021-05-18 19:41:10|3371.83|3361.83|3371.3|3361.3|3371.84|3361.84|3370.19|3360.19|35
1621366880000|2021-05-18 19:41:20|3371.44|3361.44|3371.48|3361.48|3371.91|3361.91|3370.67|3360.67|38
1621366890000|2021-05-18 19:41:30|3371.02|3361.02|3371.86|3361.86|3371.91|3361.91|3370.16|3360.16|31
1621366900000|2021-05-18 19:41:40|3371.9|3361.9|3370.87|3360.87|3372.48|3362.48|3370.39|3360.39|33
1621366910000|2021-05-18 19:41:50|3370.88|3360.88|3374.28|3364.28|3374.88|3364.88|3370.86|3360.86|38
1621366920000|2021-05-18 19:42:00|3374.3|3364.3|3374.27|3364.27|3374.87|3364.87|3373.72|3363.72|37
1621366930000|2021-05-18 19:42:10|3374.71|3364.71|3374.53|3364.53|3374.71|3364.71|3371.85|3361.85|34
1621366940000|2021-05-18 19:42:20|3374.98|3364.98|3379.53|3369.53|3381.03|3371.03|3374.91|3364.91|39
1621366950000|2021-05-18 19:42:30|3378.92|3368.92|3378.63|3368.63|3379.43|3369.43|3378.63|3368.63|39
1621366960000|2021-05-18 19:42:40|3378.57|3368.57|3378.27|3368.27|3381.04|3371.04|3377.94|3367.94|38
1621366970000|2021-05-18 19:42:50|3378.32|3368.32|3378.6|3368.6|3379.18|3369.18|3378.17|3368.17|38
1621366980000|2021-05-18 19:43:00|3378.59|3368.59|3380.61|3370.61|3380.84|3370.84|3377.34|3367.34|37
1621366990000|2021-05-18 19:43:10|3380.94|3370.94|3383.91|3373.91|3384.13|3374.13|3380.94|3370.94|34
1621367000000|2021-05-18 19:43:20|3383.92|3373.92|3388.66|3378.66|3388.66|3378.66|3383.68|3373.68|37
1621367010000|2021-05-18 19:43:30|3389.94|3379.94|3395.55|3385.55|3396.92|3386.92|3389.94|3379.94|39
1621367020000|2021-05-18 19:43:40|3395.6|3385.6|3393.37|3383.37|3396.45|3386.45|3392.63|3382.63|38
1621367030000|2021-05-18 19:43:50|3393.35|3383.35|3394.96|3384.96|3394.96|3384.96|3392.01|3382.01|37
1621367040000|2021-05-18 19:44:00|3395.14|3385.14|3396.34|3386.34|3396.4|3386.4|3394.06|3384.06|38
1621367050000|2021-05-18 19:44:10|3396.5|3386.5|3402.15|3392.15|3403.06|3393.06|3396.5|3386.5|40
1621367060000|2021-05-18 19:44:20|3402.19|3392.19|3400.45|3390.45|3406.65|3396.65|3400.45|3390.45|38
1621367070000|2021-05-18 19:44:30|3400.48|3390.48|3402.4|3392.4|3404.3|3394.3|3400.48|3390.48|39
1621367080000|2021-05-18 19:44:40|3403.58|3393.58|3403.45|3393.45|3404.14|3394.14|3400.58|3390.58|38
1621367090000|2021-05-18 19:44:50|3403.58|3393.58|3413.37|3403.37|3413.42|3403.42|3403.58|3393.58|37
1621367100000|2021-05-18 19:45:00|3413.33|3403.33|3409.45|3399.45|3413.33|3403.33|3409.11|3399.11|38
1621367110000|2021-05-18 19:45:10|3409.64|3399.64|3408.74|3398.74|3409.64|3399.64|3406.68|3396.68|37
1621367120000|2021-05-18 19:45:20|3408.81|3398.81|3416.42|3406.42|3416.66|3406.66|3408.21|3398.21|37
1621367130000|2021-05-18 19:45:30|3416.66|3406.66|3422.51|3412.51|3422.51|3412.51|3416.66|3406.66|38
1621367140000|2021-05-18 19:45:40|3422.33|3412.33|3423.71|3413.71|3423.71|3413.71|3422.2|3412.2|35
1621367150000|2021-05-18 19:45:50|3423.65|3413.65|3419.65|3409.65|3424.21|3414.21|3419.53|3409.53|35
1621367160000|2021-05-18 19:46:00|3419.67|3409.67|3416.5|3406.5|3419.67|3409.67|3416.38|3406.38|38
1621367170000|2021-05-18 19:46:10|3416.29|3406.29|3418.35|3408.35|3418.72|3408.72|3415.14|3405.14|36
1621367180000|2021-05-18 19:46:20|3418.34|3408.34|3419.94|3409.94|3420.38|3410.38|3418.34|3408.34|31
1621367190000|2021-05-18 19:46:30|3419.87|3409.87|3419.19|3409.19|3420.62|3410.62|3419.19|3409.19|36
1621367200000|2021-05-18 19:46:40|3419.08|3409.08|3420.56|3410.56|3420.56|3410.56|3418.28|3408.28|37
1621367210000|2021-05-18 19:46:50|3420.43|3410.43|3421.86|3411.86|3422.05|3412.05|3419.64|3409.64|36
1621367220000|2021-05-18 19:47:00|3422|3412|3419.11|3409.11|3422.29|3412.29|3418.19|3408.19|37
1621367230000|2021-05-18 19:47:10|3419.58|3409.58|3418.03|3408.03|3419.89|3409.89|3418.03|3408.03|37
1621367240000|2021-05-18 19:47:20|3417.73|3407.73|3416.86|3406.86|3419.64|3409.64|3416.86|3406.86|38
1621367250000|2021-05-18 19:47:30|3417.18|3407.18|3416.26|3406.26|3418.34|3408.34|3416.17|3406.17|33
1621367260000|2021-05-18 19:47:40|3416.81|3406.81|3415.79|3405.79|3418.49|3408.49|3415.4|3405.4|39
1621367270000|2021-05-18 19:47:50|3415.81|3405.81|3418.06|3408.06|3418.06|3408.06|3415.48|3405.48|38
1621367280000|2021-05-18 19:48:00|3417.96|3407.96|3414.97|3404.97|3418.31|3408.31|3414.65|3404.65|36
1621367290000|2021-05-18 19:48:10|3414.43|3404.43|3412.67|3402.67|3414.43|3404.43|3412.67|3402.67|38
1621367300000|2021-05-18 19:48:20|3412.69|3402.69|3413.5|3403.5|3413.5|3403.5|3409.88|3399.88|38
1621367310000|2021-05-18 19:48:30|3413.68|3403.68|3410.22|3400.22|3416.14|3406.14|3410.21|3400.21|40
1621367320000|2021-05-18 19:48:40|3410.2|3400.2|3410.24|3400.24|3410.75|3400.75|3408.99|3398.99|40
1621367330000|2021-05-18 19:48:50|3409.97|3399.97|3408.08|3398.08|3410.3|3400.3|3407.83|3397.83|38
1621367340000|2021-05-18 19:49:00|3408.1|3398.1|3409.11|3399.11|3410.07|3400.07|3405.1|3395.1|38
1621367350000|2021-05-18 19:49:10|3408.96|3398.96|3413.26|3403.26|3413.57|3403.57|3408.96|3398.96|39
1621367360000|2021-05-18 19:49:20|3413.06|3403.06|3407.04|3397.04|3413.06|3403.06|3407.04|3397.04|39
1621367370000|2021-05-18 19:49:30|3407.05|3397.05|3407.44|3397.44|3408.29|3398.29|3406.98|3396.98|37
1621367380000|2021-05-18 19:49:40|3407.29|3397.29|3408.25|3398.25|3410.21|3400.21|3405.83|3395.83|40
1621367390000|2021-05-18 19:49:50|3407.34|3397.34|3409.76|3399.76|3410.59|3400.59|3406.41|3396.41|40
1621367400000|2021-05-18 19:50:00|3410.06|3400.06|3407.52|3397.52|3410.06|3400.06|3405.6|3395.6|39
1621367410000|2021-05-18 19:50:10|3407.46|3397.46|3410.26|3400.26|3410.26|3400.26|3406.59|3396.59|39
1621367420000|2021-05-18 19:50:20|3410.03|3400.03|3407.42|3397.42|3411.41|3401.41|3407.06|3397.06|37
1621367430000|2021-05-18 19:50:30|3407.4|3397.4|3404.42|3394.42|3408.29|3398.29|3404.42|3394.42|37
1621367440000|2021-05-18 19:50:40|3404.04|3394.04|3403.25|3393.25|3404.95|3394.95|3403.05|3393.05|36
1621367450000|2021-05-18 19:50:50|3403|3393|3401.94|3391.94|3403.6|3393.6|3401.85|3391.85|36
1621367460000|2021-05-18 19:51:00|3401.92|3391.92|3403.83|3393.83|3403.83|3393.83|3401.63|3391.63|38
1621367470000|2021-05-18 19:51:10|3403.72|3393.72|3406.43|3396.43|3406.43|3396.43|3403.72|3393.72|35
1621367480000|2021-05-18 19:51:20|3406.55|3396.55|3402.57|3392.57|3406.56|3396.56|3402.52|3392.52|34
1621367490000|2021-05-18 19:51:30|3401.7|3391.7|3402|3392|3403.01|3393.01|3400.88|3390.88|37
1621367500000|2021-05-18 19:51:40|3401.9|3391.9|3402.27|3392.27|3402.55|3392.55|3400.73|3390.73|39
1621367510000|2021-05-18 19:51:50|3402.91|3392.91|3400.34|3390.34|3403.38|3393.38|3400.3|3390.3|37
1621367520000|2021-05-18 19:52:00|3400.38|3390.38|3398.41|3388.41|3400.67|3390.67|3397.97|3387.97|33
1621367530000|2021-05-18 19:52:10|3398.39|3388.39|3397.82|3387.82|3399.41|3389.41|3397.82|3387.82|33
1621367540000|2021-05-18 19:52:20|3397.62|3387.62|3394.93|3384.93|3397.93|3387.93|3394.36|3384.36|33
1621367550000|2021-05-18 19:52:30|3395.05|3385.05|3397.69|3387.69|3398.34|3388.34|3394.3|3384.3|38
1621367560000|2021-05-18 19:52:40|3397.53|3387.53|3402.43|3392.43|3403.06|3393.06|3397.02|3387.02|35
1621367570000|2021-05-18 19:52:50|3402.83|3392.83|3399.32|3389.32|3403.02|3393.02|3399.26|3389.26|37
1621367580000|2021-05-18 19:53:00|3399.34|3389.34|3395.48|3385.48|3399.58|3389.58|3393.94|3383.94|39
1621367590000|2021-05-18 19:53:10|3395.58|3385.58|3400.03|3390.03|3400.05|3390.05|3395.57|3385.57|40
1621367600000|2021-05-18 19:53:20|3399.87|3389.87|3396.04|3386.04|3400.05|3390.05|3396.04|3386.04|39
1621367610000|2021-05-18 19:53:30|3396.03|3386.03|3395.78|3385.78|3396.88|3386.88|3395.78|3385.78|36
1621367620000|2021-05-18 19:53:40|3395.93|3385.93|3398.43|3388.43|3399.03|3389.03|3395.67|3385.67|37
1621367630000|2021-05-18 19:53:50|3398.51|3388.51|3399.4|3389.4|3399.59|3389.59|3395.96|3385.96|38
1621367640000|2021-05-18 19:54:00|3399.63|3389.63|3401.95|3391.95|3402.1|3392.1|3399.63|3389.63|37
1621367650000|2021-05-18 19:54:10|3401.96|3391.96|3401.33|3391.33|3401.96|3391.96|3400.55|3390.55|34
1621367660000|2021-05-18 19:54:20|3401.4|3391.4|3402.27|3392.27|3402.96|3392.96|3401.32|3391.32|39
1621367670000|2021-05-18 19:54:30|3402.29|3392.29|3401.79|3391.79|3402.76|3392.76|3401.15|3391.15|36
1621367680000|2021-05-18 19:54:40|3401.84|3391.84|3401.98|3391.98|3402.14|3392.14|3401.25|3391.25|34
1621367690000|2021-05-18 19:54:50|3402.07|3392.07|3400.91|3390.91|3402.9|3392.9|3400.91|3390.91|34
1621367700000|2021-05-18 19:55:00|3400.93|3390.93|3401.19|3391.19|3401.29|3391.29|3399.56|3389.56|35
1621367710000|2021-05-18 19:55:10|3401.15|3391.15|3406.71|3396.71|3406.71|3396.71|3400.95|3390.95|37
1621367720000|2021-05-18 19:55:20|3406.5|3396.5|3410.42|3400.42|3410.58|3400.58|3405.98|3395.98|40
1621367730000|2021-05-18 19:55:30|3410.46|3400.46|3409.74|3399.74|3410.63|3400.63|3408.42|3398.42|38
1621367740000|2021-05-18 19:55:40|3409.68|3399.68|3407.95|3397.95|3409.68|3399.68|3407.25|3397.25|37
1621367750000|2021-05-18 19:55:50|3407.88|3397.88|3405.93|3395.93|3408.19|3398.19|3405.49|3395.49|38
1621367760000|2021-05-18 19:56:00|3405.88|3395.88|3407.97|3397.97|3408.04|3398.04|3403.81|3393.81|39
1621367770000|2021-05-18 19:56:10|3408.16|3398.16|3407.76|3397.76|3408.82|3398.82|3407.61|3397.61|33
1621367780000|2021-05-18 19:56:20|3407.74|3397.74|3407.02|3397.02|3408.15|3398.15|3404.88|3394.88|39
1621367790000|2021-05-18 19:56:30|3407.25|3397.25|3406.76|3396.76|3407.78|3397.78|3404.03|3394.03|39
1621367800000|2021-05-18 19:56:40|3406.87|3396.87|3404.98|3394.98|3407.22|3397.22|3404.69|3394.69|37
1621367810000|2021-05-18 19:56:50|3404.97|3394.97|3405.43|3395.43|3405.51|3395.51|3402.41|3392.41|35
1621367820000|2021-05-18 19:57:00|3405|3395|3402.34|3392.34|3405.5|3395.5|3402.34|3392.34|38
1621367830000|2021-05-18 19:57:10|3402.28|3392.28|3402.27|3392.27|3403.05|3393.05|3401.11|3391.11|36
1621367840000|2021-05-18 19:57:20|3402.4|3392.4|3403.38|3393.38|3404.43|3394.43|3401.61|3391.61|39
1621367850000|2021-05-18 19:57:30|3403.3|3393.3|3403.68|3393.68|3404.31|3394.31|3403.3|3393.3|33
1621367860000|2021-05-18 19:57:40|3403.56|3393.56|3404.41|3394.41|3405.16|3395.16|3402.72|3392.72|37
1621367870000|2021-05-18 19:57:50|3404.12|3394.12|3404.93|3394.93|3404.93|3394.93|3402.68|3392.68|35
1621367880000|2021-05-18 19:58:00|3404.96|3394.96|3404.85|3394.85|3405.15|3395.15|3404.36|3394.36|34
1621367890000|2021-05-18 19:58:10|3404.78|3394.78|3403.84|3393.84|3405.6|3395.6|3403.76|3393.76|33
1621367900000|2021-05-18 19:58:20|3404.02|3394.02|3403.93|3393.93|3404.14|3394.14|3403.33|3393.33|31
1621367910000|2021-05-18 19:58:30|3403.92|3393.92|3402.15|3392.15|3404.16|3394.16|3402.15|3392.15|33
1621367920000|2021-05-18 19:58:40|3402.14|3392.14|3403.99|3393.99|3404.45|3394.45|3402.02|3392.02|39
1621367930000|2021-05-18 19:58:50|3404.16|3394.16|3402.87|3392.87|3404.98|3394.98|3402.79|3392.79|36
1621367940000|2021-05-18 19:59:00|3403.01|3393.01|3408.99|3398.99|3408.99|3398.99|3402.16|3392.16|37
1621367950000|2021-05-18 19:59:10|3409.25|3399.25|3411.38|3401.38|3411.45|3401.45|3409.23|3399.23|38
1621367960000|2021-05-18 19:59:20|3411.55|3401.55|3409.81|3399.81|3411.55|3401.55|3409.03|3399.03|36
1621367970000|2021-05-18 19:59:30|3409.9|3399.9|3410.07|3400.07|3411.54|3401.54|3409.24|3399.24|38
1621367980000|2021-05-18 19:59:40|3410.06|3400.06|3409.43|3399.43|3410.06|3400.06|3407.85|3397.85|32
1621367990000|2021-05-18 19:59:50|3408.96|3398.96|3411.45|3401.45|3411.45|3401.45|3405.51|3395.51|37
1621368000000|2021-05-18 20:00:00|3411.06|3401.06|3409.31|3399.31|3411.06|3401.06|3407.77|3397.77|37
1621368010000|2021-05-18 20:00:10|3409.19|3399.19|3414.92|3404.92|3415.04|3405.04|3409.19|3399.19|37
1621368020000|2021-05-18 20:00:20|3414.6|3404.6|3417.12|3407.12|3418.76|3408.76|3414.38|3404.38|36
1621368030000|2021-05-18 20:00:30|3416.94|3406.94|3415.94|3405.94|3416.94|3406.94|3413.29|3403.29|38
1621368040000|2021-05-18 20:00:40|3415.9|3405.9|3412.98|3402.98|3416.26|3406.26|3412.56|3402.56|35
1621368050000|2021-05-18 20:00:50|3412.96|3402.96|3416.21|3406.21|3416.77|3406.77|3412.96|3402.96|36
1621368060000|2021-05-18 20:01:00|3416.37|3406.37|3416.64|3406.64|3416.75|3406.75|3413.73|3403.73|36
1621368070000|2021-05-18 20:01:10|3416.44|3406.44|3421.13|3411.13|3421.15|3411.15|3416.44|3406.44|36
1621368080000|2021-05-18 20:01:20|3421.08|3411.08|3419|3409|3421.08|3411.08|3417.59|3407.59|33
1621368090000|2021-05-18 20:01:30|3418.81|3408.81|3418|3408|3419.41|3409.41|3417.61|3407.61|35
1621368100000|2021-05-18 20:01:40|3417.55|3407.55|3417.74|3407.74|3418.64|3408.64|3416.11|3406.11|36
1621368110000|2021-05-18 20:01:50|3417.75|3407.75|3419.69|3409.69|3419.69|3409.69|3417.35|3407.35|34
1621368120000|2021-05-18 20:02:00|3419.55|3409.55|3417.29|3407.29|3419.7|3409.7|3417.29|3407.29|37
1621368130000|2021-05-18 20:02:10|3417.07|3407.07|3421.49|3411.49|3422.84|3412.84|3416.44|3406.44|39
1621368140000|2021-05-18 20:02:20|3420.84|3410.84|3423.52|3413.52|3423.52|3413.52|3420.84|3410.84|35
1621368150000|2021-05-18 20:02:30|3423.41|3413.41|3421.63|3411.63|3423.85|3413.85|3420.78|3410.78|36
1621368160000|2021-05-18 20:02:40|3421.73|3411.73|3420.97|3410.97|3422.58|3412.58|3420.17|3410.17|30
1621368170000|2021-05-18 20:02:50|3420.98|3410.98|3419.93|3409.93|3421.64|3411.64|3419.93|3409.93|35
1621368180000|2021-05-18 20:03:00|3420.06|3410.06|3422.89|3412.89|3422.89|3412.89|3420.06|3410.06|34
1621368190000|2021-05-18 20:03:10|3423.48|3413.48|3422.92|3412.92|3425.33|3415.33|3422.48|3412.48|37
1621368200000|2021-05-18 20:03:20|3423.02|3413.02|3426.52|3416.52|3426.89|3416.89|3423|3413|39
1621368210000|2021-05-18 20:03:30|3426.54|3416.54|3428.21|3418.21|3428.22|3418.22|3426.43|3416.43|30
1621368220000|2021-05-18 20:03:40|3428.22|3418.22|3425.28|3415.28|3428.37|3418.37|3425.28|3415.28|30
1621368230000|2021-05-18 20:03:50|3425.29|3415.29|3423.58|3413.58|3425.29|3415.29|3423.55|3413.55|39
1621368240000|2021-05-18 20:04:00|3423.55|3413.55|3421.29|3411.29|3423.55|3413.55|3421.29|3411.29|37
1621368250000|2021-05-18 20:04:10|3421.33|3411.33|3422.15|3412.15|3422.15|3412.15|3418.67|3408.67|38
1621368260000|2021-05-18 20:04:20|3422.14|3412.14|3420.28|3410.28|3422.31|3412.31|3420.2|3410.2|40
1621368270000|2021-05-18 20:04:30|3420.19|3410.19|3421.61|3411.61|3421.89|3411.89|3419.13|3409.13|40
1621368280000|2021-05-18 20:04:40|3421.6|3411.6|3425.62|3415.62|3425.83|3415.83|3421.6|3411.6|40
1621368290000|2021-05-18 20:04:50|3425.56|3415.56|3424.81|3414.81|3426.37|3416.37|3423.93|3413.93|39
1621368300000|2021-05-18 20:05:00|3424.89|3414.89|3423.68|3413.68|3425.69|3415.69|3423.1|3413.1|37
1621368310000|2021-05-18 20:05:10|3423.66|3413.66|3424.91|3414.91|3424.95|3414.95|3423.66|3413.66|19
1621368320000|2021-05-18 20:05:20|3424.93|3414.93|3420.94|3410.94|3424.94|3414.94|3420.85|3410.85|38
1621368330000|2021-05-18 20:05:30|3420.82|3410.82|3419.97|3409.97|3420.93|3410.93|3419.8|3409.8|37
1621368340000|2021-05-18 20:05:40|3419.99|3409.99|3422.83|3412.83|3423.11|3413.11|3419.57|3409.57|30
1621368350000|2021-05-18 20:05:50|3422.98|3412.98|3417.57|3407.57|3423.3|3413.3|3417.57|3407.57|39
1621368360000|2021-05-18 20:06:00|3417.45|3407.45|3417.33|3407.33|3418.46|3408.46|3417.23|3407.23|38
1621368370000|2021-05-18 20:06:10|3417.48|3407.48|3415.43|3405.43|3417.54|3407.54|3414.62|3404.62|35
1621368380000|2021-05-18 20:06:20|3415.44|3405.44|3413.64|3403.64|3417.5|3407.5|3413.64|3403.64|40
1621368390000|2021-05-18 20:06:30|3413.67|3403.67|3412.6|3402.6|3413.93|3403.93|3412.49|3402.49|36
1621368400000|2021-05-18 20:06:40|3412.78|3402.78|3413.83|3403.83|3414.24|3404.24|3412.57|3402.57|38
1621368410000|2021-05-18 20:06:50|3413.87|3403.87|3410.74|3400.74|3414.02|3404.02|3410.67|3400.67|34
1621368420000|2021-05-18 20:07:00|3411.09|3401.09|3407.79|3397.79|3411.19|3401.19|3407.79|3397.79|37
1621368430000|2021-05-18 20:07:10|3407.83|3397.83|3408.55|3398.55|3408.8|3398.8|3407.17|3397.17|33
1621368440000|2021-05-18 20:07:20|3408.57|3398.57|3407.58|3397.58|3408.65|3398.65|3407.28|3397.28|37
1621368450000|2021-05-18 20:07:30|3407.57|3397.57|3407.66|3397.66|3408.05|3398.05|3407.24|3397.24|29
1621368460000|2021-05-18 20:07:40|3407.26|3397.26|3405.93|3395.93|3407.48|3397.48|3405.93|3395.93|34
1621368470000|2021-05-18 20:07:50|3405.92|3395.92|3405.8|3395.8|3406.03|3396.03|3405.46|3395.46|30
1621368480000|2021-05-18 20:08:00|3405.77|3395.77|3405.96|3395.96|3406.17|3396.17|3405.53|3395.53|27
1621368490000|2021-05-18 20:08:10|3406.03|3396.03|3405.9|3395.9|3406.18|3396.18|3405.84|3395.84|21
1621368500000|2021-05-18 20:08:20|3405.93|3395.93|3405.9|3395.9|3406.15|3396.15|3405.87|3395.87|25
1621368510000|2021-05-18 20:08:30|3405.91|3395.91|3407.53|3397.53|3407.76|3397.76|3405.45|3395.45|31
1621368520000|2021-05-18 20:08:40|3407.78|3397.78|3405.47|3395.47|3407.78|3397.78|3405.4|3395.4|38
1621368530000|2021-05-18 20:08:50|3405.45|3395.45|3404.73|3394.73|3405.57|3395.57|3404.62|3394.62|35
1621368540000|2021-05-18 20:09:00|3404.72|3394.72|3404.93|3394.93|3405.33|3395.33|3403.34|3393.34|30
1621368550000|2021-05-18 20:09:10|3404.9|3394.9|3402.87|3392.87|3404.9|3394.9|3402.86|3392.86|33
1621368560000|2021-05-18 20:09:20|3402.85|3392.85|3399.78|3389.78|3402.94|3392.94|3399.6|3389.6|38
1621368570000|2021-05-18 20:09:30|3399.99|3389.99|3402.27|3392.27|3402.4|3392.4|3399.77|3389.77|37
1621368580000|2021-05-18 20:09:40|3402.26|3392.26|3403.53|3393.53|3403.57|3393.57|3402.26|3392.26|32
1621368590000|2021-05-18 20:09:50|3403.65|3393.65|3402.57|3392.57|3403.65|3393.65|3402.41|3392.41|39
1621368600000|2021-05-18 20:10:00|3402.67|3392.67|3399.48|3389.48|3403.66|3393.66|3399.48|3389.48|40
1621368610000|2021-05-18 20:10:10|3399.21|3389.21|3396.15|3386.15|3399.48|3389.48|3396.15|3386.15|40
1621368620000|2021-05-18 20:10:20|3396.02|3386.02|3391.42|3381.42|3396.02|3386.02|3391.42|3381.42|39
1621368630000|2021-05-18 20:10:30|3391.41|3381.41|3390.38|3380.38|3393.22|3383.22|3389.84|3379.84|39
1621368640000|2021-05-18 20:10:40|3390.56|3380.56|3389.24|3379.24|3390.64|3380.64|3389.24|3379.24|37
1621368650000|2021-05-18 20:10:50|3389.07|3379.07|3387.62|3377.62|3390.22|3380.22|3387.62|3377.62|39
1621368660000|2021-05-18 20:11:00|3387.2|3377.2|3389.78|3379.78|3390.57|3380.57|3386.99|3376.99|37
1621368670000|2021-05-18 20:11:10|3389.95|3379.95|3389.8|3379.8|3390.61|3380.61|3388.64|3378.64|36
1621368680000|2021-05-18 20:11:20|3389.72|3379.72|3389.64|3379.64|3389.72|3379.72|3388.65|3378.65|36
1621368690000|2021-05-18 20:11:30|3389.65|3379.65|3389.89|3379.89|3390.45|3380.45|3389.59|3379.59|34
1621368700000|2021-05-18 20:11:40|3389.97|3379.97|3389.51|3379.51|3390.39|3380.39|3389.34|3379.34|27
1621368710000|2021-05-18 20:11:50|3389.56|3379.56|3390.33|3380.33|3390.82|3380.82|3389.33|3379.33|31
1621368720000|2021-05-18 20:12:00|3390.25|3380.25|3387.43|3377.43|3390.33|3380.33|3387.43|3377.43|32
1621368730000|2021-05-18 20:12:10|3387.37|3377.37|3388.33|3378.33|3389.01|3379.01|3386.94|3376.94|36
1621368740000|2021-05-18 20:12:20|3388.3|3378.3|3386.23|3376.23|3388.47|3378.47|3386.23|3376.23|34
1621368750000|2021-05-18 20:12:30|3386.22|3376.22|3382.43|3372.43|3386.22|3376.22|3382.13|3372.13|35
1621368760000|2021-05-18 20:12:40|3381.94|3371.94|3386.03|3376.03|3386.03|3376.03|3380.03|3370.03|40
1621368770000|2021-05-18 20:12:50|3386.24|3376.24|3384.13|3374.13|3386.24|3376.24|3384.08|3374.08|39
1621368780000|2021-05-18 20:13:00|3384.26|3374.26|3387.09|3377.09|3387.22|3377.22|3384.11|3374.11|32
1621368790000|2021-05-18 20:13:10|3386.73|3376.73|3386.33|3376.33|3387.35|3377.35|3386.17|3376.17|33
1621368800000|2021-05-18 20:13:20|3386.38|3376.38|3384.69|3374.69|3386.58|3376.58|3384.69|3374.69|31
1621368810000|2021-05-18 20:13:30|3384.67|3374.67|3382.5|3372.5|3384.74|3374.74|3382.5|3372.5|32
1621368820000|2021-05-18 20:13:40|3382.04|3372.04|3384.56|3374.56|3384.56|3374.56|3381.2|3371.2|37
1621368830000|2021-05-18 20:13:50|3384.96|3374.96|3385.96|3375.96|3385.96|3375.96|3384.75|3374.75|29
1621368840000|2021-05-18 20:14:00|3385.94|3375.94|3385.32|3375.32|3386.02|3376.02|3384.55|3374.55|38
1621368850000|2021-05-18 20:14:10|3385.45|3375.45|3385.19|3375.19|3386.2|3376.2|3385.19|3375.19|35
1621368860000|2021-05-18 20:14:20|3385.39|3375.39|3383.14|3373.14|3385.87|3375.87|3382.84|3372.84|34
1621368870000|2021-05-18 20:14:30|3383.03|3373.03|3384.08|3374.08|3384.1|3374.1|3382.91|3372.91|35
1621368880000|2021-05-18 20:14:40|3384.02|3374.02|3383.91|3373.91|3385.43|3375.43|3383.91|3373.91|34
1621368890000|2021-05-18 20:14:50|3383.92|3373.92|3385.41|3375.41|3385.54|3375.54|3383.91|3373.91|30
1621368900000|2021-05-18 20:15:00|3385.4|3375.4|3388.27|3378.27|3388.27|3378.27|3385.37|3375.37|31
1621368910000|2021-05-18 20:15:10|3388.28|3378.28|3386.78|3376.78|3388.66|3378.66|3386.78|3376.78|33
1621368920000|2021-05-18 20:15:20|3386.79|3376.79|3382.66|3372.66|3386.99|3376.99|3382.14|3372.14|33
1621368930000|2021-05-18 20:15:30|3382.45|3372.45|3378.86|3368.86|3382.45|3372.45|3378.86|3368.86|38
1621368940000|2021-05-18 20:15:40|3378.75|3368.75|3377.48|3367.48|3378.75|3368.75|3376.7|3366.7|37
1621368950000|2021-05-18 20:15:50|3377.49|3367.49|3376.73|3366.73|3378.56|3368.56|3376.73|3366.73|34
1621368960000|2021-05-18 20:16:00|3376.62|3366.62|3371.33|3361.33|3376.64|3366.64|3371.33|3361.33|36
1621368970000|2021-05-18 20:16:10|3370.92|3360.92|3373.95|3363.95|3373.95|3363.95|3370.43|3360.43|38
1621368980000|2021-05-18 20:16:20|3374.08|3364.08|3375.6|3365.6|3375.65|3365.65|3373.96|3363.96|36
1621368990000|2021-05-18 20:16:30|3375.44|3365.44|3377.03|3367.03|3377.32|3367.32|3375.28|3365.28|34
1621369000000|2021-05-18 20:16:40|3377.08|3367.08|3375.22|3365.22|3378.33|3368.33|3375.06|3365.06|35
1621369010000|2021-05-18 20:16:50|3375.27|3365.27|3376.77|3366.77|3377.04|3367.04|3374.61|3364.61|36
1621369020000|2021-05-18 20:17:00|3376.78|3366.78|3375.73|3365.73|3377.08|3367.08|3375.31|3365.31|32
1621369030000|2021-05-18 20:17:10|3375.65|3365.65|3372.61|3362.61|3375.65|3365.65|3372.61|3362.61|38
1621369040000|2021-05-18 20:17:20|3372.24|3362.24|3372.77|3362.77|3374.91|3364.91|3370.79|3360.79|39
1621369050000|2021-05-18 20:17:30|3372.67|3362.67|3373.9|3363.9|3373.9|3363.9|3372.01|3362.01|37
1621369060000|2021-05-18 20:17:40|3373.97|3363.97|3372.35|3362.35|3374.96|3364.96|3372.28|3362.28|33
1621369070000|2021-05-18 20:17:50|3372.3|3362.3|3375.53|3365.53|3375.91|3365.91|3372.3|3362.3|29
1621369080000|2021-05-18 20:18:00|3375.54|3365.54|3372.53|3362.53|3375.69|3365.69|3371.77|3361.77|35
1621369090000|2021-05-18 20:18:10|3372.54|3362.54|3377.24|3367.24|3377.62|3367.62|3372.54|3362.54|32
1621369100000|2021-05-18 20:18:20|3377.25|3367.25|3374.95|3364.95|3377.59|3367.59|3374.95|3364.95|38
1621369110000|2021-05-18 20:18:30|3374.97|3364.97|3377.86|3367.86|3377.99|3367.99|3373.41|3363.41|38
1621369120000|2021-05-18 20:18:40|3377.85|3367.85|3378.17|3368.17|3378.85|3368.85|3377.6|3367.6|39
1621369130000|2021-05-18 20:18:50|3378.18|3368.18|3377.26|3367.26|3378.22|3368.22|3377.26|3367.26|38
1621369140000|2021-05-18 20:19:00|3377.16|3367.16|3380.95|3370.95|3380.95|3370.95|3376.55|3366.55|39
1621369150000|2021-05-18 20:19:10|3380.99|3370.99|3383.09|3373.09|3384.15|3374.15|3380.23|3370.23|34
1621369160000|2021-05-18 20:19:20|3383.29|3373.29|3382.7|3372.7|3383.54|3373.54|3381.96|3371.96|38
1621369170000|2021-05-18 20:19:30|3382.62|3372.62|3379.95|3369.95|3383.71|3373.71|3379.15|3369.15|36
1621369180000|2021-05-18 20:19:40|3379.82|3369.82|3382.02|3372.02|3382.33|3372.33|3379.5|3369.5|33
1621369190000|2021-05-18 20:19:50|3381.99|3371.99|3383.97|3373.97|3384.21|3374.21|3381.97|3371.97|37
1621369200000|2021-05-18 20:20:00|3384.01|3374.01|3382.07|3372.07|3384.21|3374.21|3382.07|3372.07|39
1621369210000|2021-05-18 20:20:10|3381.11|3371.11|3381.94|3371.94|3382.05|3372.05|3380.92|3370.92|33
1621369220000|2021-05-18 20:20:20|3382.02|3372.02|3385.92|3375.92|3385.96|3375.96|3382.02|3372.02|34
1621369230000|2021-05-18 20:20:30|3385.95|3375.95|3387.03|3377.03|3387.29|3377.29|3385.95|3375.95|34
1621369240000|2021-05-18 20:20:40|3387|3377|3390.6|3380.6|3390.6|3380.6|3387|3377|30
1621369250000|2021-05-18 20:20:50|3390.63|3380.63|3390.9|3380.9|3391.03|3381.03|3390.28|3380.28|38
1621369260000|2021-05-18 20:21:00|3390.98|3380.98|3393.52|3383.52|3393.55|3383.55|3390.69|3380.69|37
1621369270000|2021-05-18 20:21:10|3393.5|3383.5|3395.33|3385.33|3395.53|3385.53|3393.5|3383.5|36
1621369280000|2021-05-18 20:21:20|3395.13|3385.13|3397.31|3387.31|3397.32|3387.32|3395.13|3385.13|30
1621369290000|2021-05-18 20:21:30|3397.37|3387.37|3397.1|3387.1|3397.52|3387.52|3397.1|3387.1|33
1621369300000|2021-05-18 20:21:40|3397.17|3387.17|3399.62|3389.62|3399.62|3389.62|3397.09|3387.09|31
1621369310000|2021-05-18 20:21:50|3400.43|3390.43|3402.68|3392.68|3402.68|3392.68|3400.3|3390.3|36
1621369320000|2021-05-18 20:22:00|3402.76|3392.76|3397.94|3387.94|3403.17|3393.17|3397.47|3387.47|37
1621369330000|2021-05-18 20:22:10|3398.02|3388.02|3400.69|3390.69|3400.69|3390.69|3398.02|3388.02|36
1621369340000|2021-05-18 20:22:20|3400.57|3390.57|3402.14|3392.14|3403.22|3393.22|3400.57|3390.57|36
1621369350000|2021-05-18 20:22:30|3402.08|3392.08|3400.19|3390.19|3402.38|3392.38|3400.11|3390.11|33
1621369360000|2021-05-18 20:22:40|3400.45|3390.45|3403.86|3393.86|3403.93|3393.93|3400.43|3390.43|35
1621369370000|2021-05-18 20:22:50|3403.82|3393.82|3403.84|3393.84|3403.87|3393.87|3403.59|3393.59|34
1621369380000|2021-05-18 20:23:00|3403.94|3393.94|3400.14|3390.14|3403.94|3393.94|3400.04|3390.04|35
1621369390000|2021-05-18 20:23:10|3400.1|3390.1|3399.58|3389.58|3400.17|3390.17|3398.5|3388.5|36
1621369400000|2021-05-18 20:23:20|3399.77|3389.77|3401.37|3391.37|3401.42|3391.42|3399.77|3389.77|35
1621369410000|2021-05-18 20:23:30|3401.41|3391.41|3399.59|3389.59|3401.41|3391.41|3399.19|3389.19|35
1621369420000|2021-05-18 20:23:40|3399.61|3389.61|3400.68|3390.68|3401.32|3391.32|3399.61|3389.61|30
1621369430000|2021-05-18 20:23:50|3400.7|3390.7|3401.11|3391.11|3401.22|3391.22|3400.7|3390.7|24
1621369440000|2021-05-18 20:24:00|3401.06|3391.06|3400.78|3390.78|3401.16|3391.16|3400.58|3390.58|30
1621369450000|2021-05-18 20:24:10|3400.69|3390.69|3400.95|3390.95|3401.04|3391.04|3400.68|3390.68|27
1621369460000|2021-05-18 20:24:20|3400.91|3390.91|3403.1|3393.1|3403.82|3393.82|3400.91|3390.91|30
1621369470000|2021-05-18 20:24:30|3403.12|3393.12|3403.53|3393.53|3403.77|3393.77|3403.12|3393.12|28
1621369480000|2021-05-18 20:24:40|3403.55|3393.55|3403.72|3393.72|3404.06|3394.06|3403.55|3393.55|21
1621369490000|2021-05-18 20:24:50|3403.73|3393.73|3403.95|3393.95|3403.95|3393.95|3403.43|3393.43|28
1621369500000|2021-05-18 20:25:00|3404.06|3394.06|3408.41|3398.41|3409.92|3399.92|3404.06|3394.06|38
1621369510000|2021-05-18 20:25:10|3408.16|3398.16|3408.76|3398.76|3408.76|3398.76|3405.7|3395.7|38
1621369520000|2021-05-18 20:25:20|3408.91|3398.91|3412.35|3402.35|3412.42|3402.42|3408.91|3398.91|40
1621369530000|2021-05-18 20:25:30|3412.5|3402.5|3411.16|3401.16|3413.46|3403.46|3411.16|3401.16|39
1621369540000|2021-05-18 20:25:40|3411.36|3401.36|3413.54|3403.54|3413.54|3403.54|3411.2|3401.2|38
1621369550000|2021-05-18 20:25:50|3413.59|3403.59|3414.66|3404.66|3414.66|3404.66|3413.52|3403.52|34
1621369560000|2021-05-18 20:26:00|3414.65|3404.65|3415.2|3405.2|3415.51|3405.51|3414.43|3404.43|35
1621369570000|2021-05-18 20:26:10|3415.22|3405.22|3415.52|3405.52|3415.56|3405.56|3415.1|3405.1|33
1621369580000|2021-05-18 20:26:20|3415.48|3405.48|3415.56|3405.56|3415.84|3405.84|3414.93|3404.93|28
1621369590000|2021-05-18 20:26:30|3415.49|3405.49|3415.19|3405.19|3415.89|3405.89|3415.09|3405.09|29
1621369600000|2021-05-18 20:26:40|3415.18|3405.18|3415.35|3405.35|3415.67|3405.67|3414.93|3404.93|32
1621369610000|2021-05-18 20:26:50|3415.38|3405.38|3417.44|3407.44|3417.44|3407.44|3415.33|3405.33|33
1621369620000|2021-05-18 20:27:00|3417.63|3407.63|3426.79|3416.79|3426.83|3416.83|3417.63|3407.63|36
1621369630000|2021-05-18 20:27:10|3426.77|3416.77|3428.55|3418.55|3428.55|3418.55|3426.3|3416.3|34
1621369640000|2021-05-18 20:27:20|3428.75|3418.75|3426.09|3416.09|3428.86|3418.86|3425.39|3415.39|38
1621369650000|2021-05-18 20:27:30|3426.1|3416.1|3428.78|3418.78|3429.33|3419.33|3426.1|3416.1|34
1621369660000|2021-05-18 20:27:40|3429.02|3419.02|3429.76|3419.76|3430.18|3420.18|3429.02|3419.02|34
1621369670000|2021-05-18 20:27:50|3429.96|3419.96|3439.6|3429.6|3439.6|3429.6|3429.07|3419.07|35
1621369680000|2021-05-18 20:28:00|3439.81|3429.81|3439.18|3429.18|3441.3|3431.3|3438.65|3428.65|36
1621369690000|2021-05-18 20:28:10|3439.08|3429.08|3441.14|3431.14|3441.73|3431.73|3436.43|3426.43|39
1621369700000|2021-05-18 20:28:20|3441.25|3431.25|3442.48|3432.48|3442.48|3432.48|3439.37|3429.37|39
1621369710000|2021-05-18 20:28:30|3442.29|3432.29|3443.02|3433.02|3443.32|3433.32|3441.53|3431.53|39
1621369720000|2021-05-18 20:28:40|3443.12|3433.12|3445.49|3435.49|3446.31|3436.31|3443.12|3433.12|35
1621369730000|2021-05-18 20:28:50|3445.05|3435.05|3443.22|3433.22|3446.1|3436.1|3442.15|3432.15|37
1621369740000|2021-05-18 20:29:00|3443.15|3433.15|3443.05|3433.05|3444.2|3434.2|3442.83|3432.83|36
1621369750000|2021-05-18 20:29:10|3442.97|3432.97|3444.23|3434.23|3444.52|3434.52|3442.88|3432.88|32
1621369760000|2021-05-18 20:29:20|3444.24|3434.24|3442.88|3432.88|3445.31|3435.31|3442.88|3432.88|28
1621369770000|2021-05-18 20:29:30|3442.8|3432.8|3441.84|3431.84|3442.8|3432.8|3441|3431|38
1621369780000|2021-05-18 20:29:40|3442|3432|3446.51|3436.51|3446.92|3436.92|3442|3432|37
1621369790000|2021-05-18 20:29:50|3446.33|3436.33|3449.87|3439.87|3450.11|3440.11|3445.56|3435.56|40
1621369800000|2021-05-18 20:30:00|3449.83|3439.83|3454.73|3444.73|3454.79|3444.79|3449.83|3439.83|37
1621369810000|2021-05-18 20:30:10|3454.53|3444.53|3454.43|3444.43|3454.71|3444.71|3454.25|3444.25|34
1621369820000|2021-05-18 20:30:20|3454.49|3444.49|3453.22|3443.22|3454.77|3444.77|3453.22|3443.22|26
1621369830000|2021-05-18 20:30:30|3453.17|3443.17|3445.47|3435.47|3453.21|3443.21|3445.47|3435.47|38
1621369840000|2021-05-18 20:30:40|3445.29|3435.29|3438.07|3428.07|3445.45|3435.45|3438.07|3428.07|37
1621369850000|2021-05-18 20:30:50|3437.87|3427.87|3442.94|3432.94|3443.32|3433.32|3437.6|3427.6|37
1621369860000|2021-05-18 20:31:00|3442.8|3432.8|3445.96|3435.96|3447.51|3437.51|3442.8|3432.8|38
1621369870000|2021-05-18 20:31:10|3445.98|3435.98|3443.09|3433.09|3446.13|3436.13|3442.78|3432.78|38
1621369880000|2021-05-18 20:31:20|3443.21|3433.21|3446.69|3436.69|3447.29|3437.29|3442.45|3432.45|36
1621369890000|2021-05-18 20:31:30|3446.67|3436.67|3443.22|3433.22|3446.67|3436.67|3443.17|3433.17|37
1621369900000|2021-05-18 20:31:40|3443.23|3433.23|3438.62|3428.62|3443.55|3433.55|3437.86|3427.86|37
1621369910000|2021-05-18 20:31:50|3439.18|3429.18|3437.04|3427.04|3439.98|3429.98|3436.98|3426.98|38
1621369920000|2021-05-18 20:32:00|3437.13|3427.13|3438.04|3428.04|3438.16|3428.16|3436.49|3426.49|36
1621369930000|2021-05-18 20:32:10|3438.06|3428.06|3438.29|3428.29|3441.18|3431.18|3438.06|3428.06|38
1621369940000|2021-05-18 20:32:20|3438|3428|3435.68|3425.68|3438|3428|3435.28|3425.28|38
1621369950000|2021-05-18 20:32:30|3435.7|3425.7|3434.57|3424.57|3435.92|3425.92|3433.1|3423.1|35
1621369960000|2021-05-18 20:32:40|3434.84|3424.84|3430.32|3420.32|3435.6|3425.6|3430.32|3420.32|40
1621369970000|2021-05-18 20:32:50|3430.39|3420.39|3429.01|3419.01|3430.71|3420.71|3428.97|3418.97|40
1621369980000|2021-05-18 20:33:00|3429.19|3419.19|3431.53|3421.53|3433.12|3423.12|3429.19|3419.19|39
1621369990000|2021-05-18 20:33:10|3431.42|3421.42|3436.49|3426.49|3436.49|3426.49|3429.98|3419.98|39
1621370000000|2021-05-18 20:33:20|3437.06|3427.06|3433.3|3423.3|3437.7|3427.7|3433.3|3423.3|37
1621370010000|2021-05-18 20:33:30|3433.36|3423.36|3429.92|3419.92|3433.36|3423.36|3428.68|3418.68|37
1621370020000|2021-05-18 20:33:40|3430.25|3420.25|3429.37|3419.37|3430.97|3420.97|3429.25|3419.25|37
1621370030000|2021-05-18 20:33:50|3429.5|3419.5|3427.57|3417.57|3429.74|3419.74|3426.54|3416.54|34
1621370040000|2021-05-18 20:34:00|3427.62|3417.62|3426.49|3416.49|3427.9|3417.9|3426.49|3416.49|38
1621370050000|2021-05-18 20:34:10|3426.23|3416.23|3425.98|3415.98|3426.23|3416.23|3424.79|3414.79|34
1621370060000|2021-05-18 20:34:20|3425.96|3415.96|3426.36|3416.36|3427.44|3417.44|3425.32|3415.32|38
1621370070000|2021-05-18 20:34:30|3426.94|3416.94|3426.52|3416.52|3427.1|3417.1|3424.96|3414.96|38
1621370080000|2021-05-18 20:34:40|3426.41|3416.41|3428.8|3418.8|3428.8|3418.8|3426.4|3416.4|26
1621370090000|2021-05-18 20:34:50|3428.93|3418.93|3430.49|3420.49|3432.18|3422.18|3428.71|3418.71|35
1621370100000|2021-05-18 20:35:00|3430.57|3420.57|3434.84|3424.84|3434.84|3424.84|3430.42|3420.42|33
1621370110000|2021-05-18 20:35:10|3434.87|3424.87|3434.22|3424.22|3437.47|3427.47|3433.87|3423.87|37
1621370120000|2021-05-18 20:35:20|3434.4|3424.4|3432.51|3422.51|3434.4|3424.4|3431.07|3421.07|38
1621370130000|2021-05-18 20:35:30|3432.59|3422.59|3429.93|3419.93|3432.6|3422.6|3429.45|3419.45|33
1621370140000|2021-05-18 20:35:40|3430|3420|3427.57|3417.57|3430.49|3420.49|3427.27|3417.27|36
1621370150000|2021-05-18 20:35:50|3427.58|3417.58|3424.45|3414.45|3428.02|3418.02|3423.22|3413.22|35
1621370160000|2021-05-18 20:36:00|3424.43|3414.43|3421.78|3411.78|3425.53|3415.53|3421.69|3411.69|39
1621370170000|2021-05-18 20:36:10|3421.72|3411.72|3423.07|3413.07|3423.57|3413.57|3421.52|3411.52|39
1621370180000|2021-05-18 20:36:20|3422.78|3412.78|3426.06|3416.06|3426.06|3416.06|3422.78|3412.78|33
1621370190000|2021-05-18 20:36:30|3425.75|3415.75|3422.7|3412.7|3425.75|3415.75|3422.63|3412.63|34
1621370200000|2021-05-18 20:36:40|3422.65|3412.65|3425.6|3415.6|3427.06|3417.06|3422.47|3412.47|37
1621370210000|2021-05-18 20:36:50|3425.39|3415.39|3423.5|3413.5|3425.82|3415.82|3423.5|3413.5|38
1621370220000|2021-05-18 20:37:00|3423.38|3413.38|3422.81|3412.81|3423.49|3413.49|3421.69|3411.69|33
1621370230000|2021-05-18 20:37:10|3422.82|3412.82|3422.34|3412.34|3425.14|3415.14|3422.31|3412.31|38
1621370240000|2021-05-18 20:37:20|3422.48|3412.48|3421.91|3411.91|3422.5|3412.5|3421.46|3411.46|30
1621370250000|2021-05-18 20:37:30|3422.09|3412.09|3424.26|3414.26|3424.96|3414.96|3422.09|3412.09|36
1621370260000|2021-05-18 20:37:40|3424.48|3414.48|3424.17|3414.17|3425.19|3415.19|3424.17|3414.17|31
1621370270000|2021-05-18 20:37:50|3424.77|3414.77|3421|3411|3424.77|3414.77|3421|3411|33
1621370280000|2021-05-18 20:38:00|3420.65|3410.65|3423.05|3413.05|3423.9|3413.9|3420.62|3410.62|34
1621370290000|2021-05-18 20:38:10|3422.99|3412.99|3423.33|3413.33|3423.69|3413.69|3422.08|3412.08|34
1621370300000|2021-05-18 20:38:20|3423.32|3413.32|3421.71|3411.71|3423.47|3413.47|3421.42|3411.42|32
1621370310000|2021-05-18 20:38:30|3421.92|3411.92|3422.15|3412.15|3424.3|3414.3|3421.72|3411.72|34
1621370320000|2021-05-18 20:38:40|3422.1|3412.1|3421.11|3411.11|3422.18|3412.18|3420.96|3410.96|25
1621370330000|2021-05-18 20:38:50|3421.09|3411.09|3423.04|3413.04|3423.91|3413.91|3421.08|3411.08|34
1621370340000|2021-05-18 20:39:00|3423.11|3413.11|3429.82|3419.82|3429.82|3419.82|3423.11|3413.11|38
1621370350000|2021-05-18 20:39:10|3429.1|3419.1|3428.62|3418.62|3432.18|3422.18|3428.22|3418.22|39
1621370360000|2021-05-18 20:39:20|3428.99|3418.99|3427.27|3417.27|3431.12|3421.12|3426.39|3416.39|40
1621370370000|2021-05-18 20:39:30|3427.38|3417.38|3434.21|3424.21|3434.32|3424.32|3427.38|3417.38|38
1621370380000|2021-05-18 20:39:40|3434.3|3424.3|3431.71|3421.71|3434.47|3424.47|3430.4|3420.4|39
1621370390000|2021-05-18 20:39:50|3431.68|3421.68|3432.33|3422.33|3433.89|3423.89|3431.54|3421.54|37
1621370400000|2021-05-18 20:40:00|3432.36|3422.36|3428.07|3418.07|3432.36|3422.36|3427.95|3417.95|38
1621370410000|2021-05-18 20:40:10|3427.68|3417.68|3431.68|3421.68|3432.25|3422.25|3427.68|3417.68|40
1621370420000|2021-05-18 20:40:20|3431.55|3421.55|3434.58|3424.58|3436.81|3426.81|3431.07|3421.07|38
1621370430000|2021-05-18 20:40:30|3434.68|3424.68|3436.14|3426.14|3436.16|3426.16|3434.68|3424.68|38
1621370440000|2021-05-18 20:40:40|3436.13|3426.13|3437.14|3427.14|3437.5|3427.5|3436.08|3426.08|35
1621370450000|2021-05-18 20:40:50|3437.17|3427.17|3440.21|3430.21|3440.85|3430.85|3437.07|3427.07|38
1621370460000|2021-05-18 20:41:00|3440.04|3430.04|3436.64|3426.64|3440.04|3430.04|3436.42|3426.42|33
1621370470000|2021-05-18 20:41:10|3436.82|3426.82|3436.92|3426.92|3439.23|3429.23|3436.82|3426.82|34
1621370480000|2021-05-18 20:41:20|3436.71|3426.71|3434.49|3424.49|3437.46|3427.46|3434.49|3424.49|30
1621370490000|2021-05-18 20:41:30|3434.39|3424.39|3433.7|3423.7|3434.39|3424.39|3432.13|3422.13|35
1621370500000|2021-05-18 20:41:40|3433.66|3423.66|3432.95|3422.95|3434.01|3424.01|3432.04|3422.04|37
1621370510000|2021-05-18 20:41:50|3433.09|3423.09|3432.89|3422.89|3433.77|3423.77|3432.47|3422.47|21
1621370520000|2021-05-18 20:42:00|3432.84|3422.84|3429.34|3419.34|3432.85|3422.85|3429.34|3419.34|36
1621370530000|2021-05-18 20:42:10|3429.23|3419.23|3433.32|3423.32|3433.32|3423.32|3428.87|3418.87|36
1621370540000|2021-05-18 20:42:20|3433.34|3423.34|3430.67|3420.67|3433.34|3423.34|3430.51|3420.51|36
1621370550000|2021-05-18 20:42:30|3430.87|3420.87|3430.47|3420.47|3431.43|3421.43|3430.28|3420.28|30
1621370560000|2021-05-18 20:42:40|3430.61|3420.61|3435.11|3425.11|3435.11|3425.11|3430.61|3420.61|36
1621370570000|2021-05-18 20:42:50|3435.12|3425.12|3436.98|3426.98|3436.98|3426.98|3434.3|3424.3|32
1621370580000|2021-05-18 20:43:00|3437.32|3427.32|3432.44|3422.44|3437.37|3427.37|3432.44|3422.44|38
1621370590000|2021-05-18 20:43:10|3432.54|3422.54|3431.62|3421.62|3432.54|3422.54|3431.6|3421.6|32
1621370600000|2021-05-18 20:43:20|3431.31|3421.31|3432.08|3422.08|3432.71|3422.71|3431.24|3421.24|36
1621370610000|2021-05-18 20:43:30|3432.05|3422.05|3433.11|3423.11|3433.97|3423.97|3431.96|3421.96|33
1621370620000|2021-05-18 20:43:40|3433.2|3423.2|3432.46|3422.46|3434.08|3424.08|3432.23|3422.23|36
1621370630000|2021-05-18 20:43:50|3432.68|3422.68|3433.07|3423.07|3433.24|3423.24|3432.44|3422.44|36
1621370640000|2021-05-18 20:44:00|3433.15|3423.15|3432.05|3422.05|3433.2|3423.2|3431.88|3421.88|32
1621370650000|2021-05-18 20:44:10|3432.06|3422.06|3433.08|3423.08|3434.67|3424.67|3432.03|3422.03|34
1621370660000|2021-05-18 20:44:20|3433.2|3423.2|3433.52|3423.52|3434.29|3424.29|3433.2|3423.2|29
1621370670000|2021-05-18 20:44:30|3433.53|3423.53|3432.67|3422.67|3433.57|3423.57|3432.67|3422.67|22
1621370680000|2021-05-18 20:44:40|3432.75|3422.75|3434.14|3424.14|3434.14|3424.14|3432.5|3422.5|32
1621370690000|2021-05-18 20:44:50|3434.17|3424.17|3435.49|3425.49|3436.59|3426.59|3434.09|3424.09|27
1621370700000|2021-05-18 20:45:00|3436.55|3426.55|3433.7|3423.7|3436.65|3426.65|3433.31|3423.31|36
1621370710000|2021-05-18 20:45:10|3433.77|3423.77|3431.02|3421.02|3433.77|3423.77|3430.82|3420.82|34
1621370720000|2021-05-18 20:45:20|3431.03|3421.03|3432.01|3422.01|3432.37|3422.37|3431.03|3421.03|38
1621370730000|2021-05-18 20:45:30|3431.96|3421.96|3431.31|3421.31|3432.08|3422.08|3431.27|3421.27|26
1621370740000|2021-05-18 20:45:40|3431.35|3421.35|3430.85|3420.85|3431.48|3421.48|3430.85|3420.85|20
1621370750000|2021-05-18 20:45:50|3430.87|3420.87|3431.51|3421.51|3431.51|3421.51|3429.28|3419.28|34
1621370760000|2021-05-18 20:46:00|3431.4|3421.4|3433.36|3423.36|3433.51|3423.51|3430.66|3420.66|39
1621370770000|2021-05-18 20:46:10|3433.54|3423.54|3437.68|3427.68|3437.68|3427.68|3433.34|3423.34|38
1621370780000|2021-05-18 20:46:20|3437.48|3427.48|3440.21|3430.21|3441.43|3431.43|3437.18|3427.18|37
1621370790000|2021-05-18 20:46:30|3440.3|3430.3|3446.57|3436.57|3447.22|3437.22|3440.3|3430.3|37
1621370800000|2021-05-18 20:46:40|3447.06|3437.06|3449.9|3439.9|3450.65|3440.65|3446.72|3436.72|38
1621370810000|2021-05-18 20:46:50|3449.81|3439.81|3446.7|3436.7|3449.81|3439.81|3446.49|3436.49|39
1621370820000|2021-05-18 20:47:00|3446.79|3436.79|3444.3|3434.3|3447.21|3437.21|3444.3|3434.3|36
1621370830000|2021-05-18 20:47:10|3444.14|3434.14|3441.09|3431.09|3444.23|3434.23|3440.91|3430.91|37
1621370840000|2021-05-18 20:47:20|3440.6|3430.6|3441.24|3431.24|3443.31|3433.31|3440.19|3430.19|37
1621370850000|2021-05-18 20:47:30|3441.18|3431.18|3437.5|3427.5|3441.41|3431.41|3437.49|3427.49|35
1621370860000|2021-05-18 20:47:40|3437.32|3427.32|3433.85|3423.85|3437.32|3427.32|3433.66|3423.66|38
1621370870000|2021-05-18 20:47:50|3433.83|3423.83|3435.11|3425.11|3435.77|3425.77|3433.37|3423.37|38
1621370880000|2021-05-18 20:48:00|3435.1|3425.1|3430.31|3420.31|3435.37|3425.37|3429.75|3419.75|36
1621370890000|2021-05-18 20:48:10|3430.42|3420.42|3430.48|3420.48|3431.64|3421.64|3429.88|3419.88|36
1621370900000|2021-05-18 20:48:20|3430.54|3420.54|3430.48|3420.48|3431.28|3421.28|3430.39|3420.39|35
1621370910000|2021-05-18 20:48:30|3430.59|3420.59|3430.2|3420.2|3430.59|3420.59|3429.68|3419.68|33
1621370920000|2021-05-18 20:48:40|3430.37|3420.37|3426.75|3416.75|3430.46|3420.46|3426.68|3416.68|33
1621370930000|2021-05-18 20:48:50|3426.66|3416.66|3424.58|3414.58|3426.66|3416.66|3424.53|3414.53|35
1621370940000|2021-05-18 20:49:00|3424.12|3414.12|3422.76|3412.76|3424.53|3414.53|3422.75|3412.75|37
1621370950000|2021-05-18 20:49:10|3422.73|3412.73|3422.84|3412.84|3423.39|3413.39|3422.6|3412.6|36
1621370960000|2021-05-18 20:49:20|3422.88|3412.88|3428.09|3418.09|3428.09|3418.09|3422.86|3412.86|37
1621370970000|2021-05-18 20:49:30|3428.23|3418.23|3430.09|3420.09|3431.04|3421.04|3428.23|3418.23|39
1621370980000|2021-05-18 20:49:40|3430.04|3420.04|3427.55|3417.55|3430.23|3420.23|3427.09|3417.09|37
1621370990000|2021-05-18 20:49:50|3428.03|3418.03|3424.72|3414.72|3428.9|3418.9|3424.53|3414.53|38
1621371000000|2021-05-18 20:50:00|3424.69|3414.69|3427.74|3417.74|3427.74|3417.74|3424.6|3414.6|34
1621371010000|2021-05-18 20:50:10|3427.75|3417.75|3426.09|3416.09|3428.52|3418.52|3426.09|3416.09|34
1621371020000|2021-05-18 20:50:20|3426.04|3416.04|3429.39|3419.39|3429.4|3419.4|3426.04|3416.04|32
1621371030000|2021-05-18 20:50:30|3429.48|3419.48|3428.48|3418.48|3429.57|3419.57|3428.33|3418.33|37
1621371040000|2021-05-18 20:50:40|3428.19|3418.19|3428.65|3418.65|3429.2|3419.2|3427|3417|38
1621371050000|2021-05-18 20:50:50|3428.62|3418.62|3427.06|3417.06|3428.62|3418.62|3426.65|3416.65|36
1621371060000|2021-05-18 20:51:00|3427.29|3417.29|3433.83|3423.83|3433.83|3423.83|3427.29|3417.29|37
1621371070000|2021-05-18 20:51:10|3433.85|3423.85|3431.33|3421.33|3433.88|3423.88|3431.33|3421.33|37
1621371080000|2021-05-18 20:51:20|3431.63|3421.63|3433.92|3423.92|3433.92|3423.92|3430.81|3420.81|38
1621371090000|2021-05-18 20:51:30|3433.79|3423.79|3431.25|3421.25|3434.24|3424.24|3431.21|3421.21|35
1621371100000|2021-05-18 20:51:40|3431.67|3421.67|3430.53|3420.53|3432.06|3422.06|3429.37|3419.37|36
1621371110000|2021-05-18 20:51:50|3430.43|3420.43|3428.28|3418.28|3430.44|3420.44|3428.28|3418.28|30
1621371120000|2021-05-18 20:52:00|3428.23|3418.23|3427.8|3417.8|3428.23|3418.23|3425.88|3415.88|39
1621371130000|2021-05-18 20:52:10|3427.81|3417.81|3427.42|3417.42|3429.61|3419.61|3427.42|3417.42|38
1621371140000|2021-05-18 20:52:20|3427.68|3417.68|3427.27|3417.27|3429.53|3419.53|3427.27|3417.27|38
1621371150000|2021-05-18 20:52:30|3426.95|3416.95|3427.02|3417.02|3427.45|3417.45|3426.73|3416.73|36
1621371160000|2021-05-18 20:52:40|3427.16|3417.16|3432.63|3422.63|3433.17|3423.17|3426.33|3416.33|38
1621371170000|2021-05-18 20:52:50|3432.72|3422.72|3432.69|3422.69|3432.82|3422.82|3432.32|3422.32|31
1621371180000|2021-05-18 20:53:00|3432.77|3422.77|3431.65|3421.65|3433.37|3423.37|3431.5|3421.5|32
1621371190000|2021-05-18 20:53:10|3431.67|3421.67|3428.48|3418.48|3431.87|3421.87|3428.48|3418.48|35
1621371200000|2021-05-18 20:53:20|3428.55|3418.55|3434.64|3424.64|3434.74|3424.74|3428.55|3418.55|40
1621371210000|2021-05-18 20:53:30|3434.54|3424.54|3433.04|3423.04|3434.54|3424.54|3432.96|3422.96|31
1621371220000|2021-05-18 20:53:40|3432.83|3422.83|3434.94|3424.94|3435.15|3425.15|3431.67|3421.67|36
1621371230000|2021-05-18 20:53:50|3435.24|3425.24|3437.53|3427.53|3439.42|3429.42|3434.73|3424.73|39
1621371240000|2021-05-18 20:54:00|3437.69|3427.69|3445.24|3435.24|3447.55|3437.55|3437.69|3427.69|39
1621371250000|2021-05-18 20:54:10|3445.26|3435.26|3444.34|3434.34|3445.59|3435.59|3441.6|3431.6|40
1621371260000|2021-05-18 20:54:20|3444.52|3434.52|3444.64|3434.64|3445.21|3435.21|3442.52|3432.52|39
1621371270000|2021-05-18 20:54:30|3444.08|3434.08|3438.93|3428.93|3444.08|3434.08|3438.45|3428.45|39
1621371280000|2021-05-18 20:54:40|3438.96|3428.96|3444.81|3434.81|3444.81|3434.81|3438.63|3428.63|39
1621371290000|2021-05-18 20:54:50|3444.85|3434.85|3444.13|3434.13|3444.87|3434.87|3443.19|3433.19|38
1621371300000|2021-05-18 20:55:00|3444.41|3434.41|3443.77|3433.77|3445.54|3435.54|3443.26|3433.26|33
1621371310000|2021-05-18 20:55:10|3443.93|3433.93|3441.68|3431.68|3444.35|3434.35|3441.68|3431.68|38
1621371320000|2021-05-18 20:55:20|3441.65|3431.65|3439.07|3429.07|3441.65|3431.65|3437.97|3427.97|34
1621371330000|2021-05-18 20:55:30|3438.97|3428.97|3438.69|3428.69|3440.12|3430.12|3437.96|3427.96|36
1621371340000|2021-05-18 20:55:40|3438.68|3428.68|3437.37|3427.37|3439.48|3429.48|3437.34|3427.34|39
1621371350000|2021-05-18 20:55:50|3436.89|3426.89|3437.6|3427.6|3437.92|3427.92|3436.88|3426.88|38
1621371360000|2021-05-18 20:56:00|3437.57|3427.57|3437.41|3427.41|3437.57|3427.57|3436.35|3426.35|31
1621371370000|2021-05-18 20:56:10|3437.45|3427.45|3438.71|3428.71|3439.05|3429.05|3437.43|3427.43|30
1621371380000|2021-05-18 20:56:20|3438.84|3428.84|3434.83|3424.83|3438.84|3428.84|3434.83|3424.83|33
1621371390000|2021-05-18 20:56:30|3434.84|3424.84|3435.24|3425.24|3435.54|3425.54|3434.73|3424.73|30
1621371400000|2021-05-18 20:56:40|3435.34|3425.34|3438.24|3428.24|3438.3|3428.3|3435.34|3425.34|32
1621371410000|2021-05-18 20:56:50|3438.21|3428.21|3438.08|3428.08|3438.29|3428.29|3437.94|3427.94|27
1621371420000|2021-05-18 20:57:00|3438.09|3428.09|3437.66|3427.66|3438.18|3428.18|3437.59|3427.59|26
1621371430000|2021-05-18 20:57:10|3437.61|3427.61|3437.01|3427.01|3437.61|3427.61|3436.86|3426.86|35
1621371440000|2021-05-18 20:57:20|3437.05|3427.05|3441.71|3431.71|3442.54|3432.54|3437.02|3427.02|35
1621371450000|2021-05-18 20:57:30|3441.68|3431.68|3441.3|3431.3|3441.78|3431.78|3441.27|3431.27|33
1621371460000|2021-05-18 20:57:40|3441.53|3431.53|3441.57|3431.57|3441.74|3431.74|3441.4|3431.4|32
1621371470000|2021-05-18 20:57:50|3441.63|3431.63|3443.47|3433.47|3443.6|3433.6|3441.45|3431.45|26
1621371480000|2021-05-18 20:58:00|3443.46|3433.46|3440.65|3430.65|3443.46|3433.46|3440.57|3430.57|29
1621371490000|2021-05-18 20:58:10|3440.66|3430.66|3439.92|3429.92|3440.66|3430.66|3439.7|3429.7|28
1621371500000|2021-05-18 20:58:20|3439.94|3429.94|3439.64|3429.64|3440.31|3430.31|3439.64|3429.64|20
1621371510000|2021-05-18 20:58:30|3438.3|3428.3|3439.38|3429.38|3439.38|3429.38|3438.3|3428.3|25
1621371520000|2021-05-18 20:58:40|3439.34|3429.34|3439.18|3429.18|3439.34|3429.34|3439.1|3429.1|28
1621371530000|2021-05-18 20:58:50|3438.88|3428.88|3439.23|3429.23|3439.28|3429.28|3438.76|3428.76|25
1621371540000|2021-05-18 20:59:00|3439.22|3429.22|3436.15|3426.15|3439.22|3429.22|3435.76|3425.76|28
1621371550000|2021-05-18 20:59:10|3436.22|3426.22|3433.61|3423.61|3436.22|3426.22|3433.61|3423.61|31
1621371560000|2021-05-18 20:59:20|3433.62|3423.62|3434.91|3424.91|3434.91|3424.91|3433.62|3423.62|25
1621371570000|2021-05-18 20:59:30|3434.99|3424.99|3437.55|3427.55|3438.12|3428.12|3434.99|3424.99|38
1621371580000|2021-05-18 20:59:40|3437.51|3427.51|3435.68|3425.68|3437.51|3427.51|3435.57|3425.57|30
1621371590000|2021-05-18 20:59:50|3435.67|3425.67|3437.41|3427.41|3437.41|3427.41|3435.63|3425.63|33
1621371600000|2021-05-18 21:00:00|3437.01|3427.01|3442.82|3432.82|3442.82|3432.82|3436.69|3426.69|36
1621371610000|2021-05-18 21:00:10|3442.89|3432.89|3445.43|3435.43|3446.52|3436.52|3442.89|3432.89|38
1621371620000|2021-05-18 21:00:20|3445.79|3435.79|3445.22|3435.22|3446.84|3436.84|3445.17|3435.17|36
1621371630000|2021-05-18 21:00:30|3444.71|3434.71|3445.67|3435.67|3448.1|3438.1|3444.69|3434.69|37
1621371640000|2021-05-18 21:00:40|3445.36|3435.36|3446.78|3436.78|3448.98|3438.98|3445.01|3435.01|37
1621371650000|2021-05-18 21:00:50|3446.69|3436.69|3447.67|3437.67|3447.69|3437.69|3446.61|3436.61|28
1621371660000|2021-05-18 21:01:00|3447.93|3437.93|3449.31|3439.31|3451.41|3441.41|3447.92|3437.92|37
1621371670000|2021-05-18 21:01:10|3449.08|3439.08|3448.2|3438.2|3449.12|3439.12|3448.07|3438.07|38
1621371680000|2021-05-18 21:01:20|3448.19|3438.19|3450.73|3440.73|3451.38|3441.38|3448.17|3438.17|37
1621371690000|2021-05-18 21:01:30|3450.59|3440.59|3450.35|3440.35|3451.31|3441.31|3450.23|3440.23|35
1621371700000|2021-05-18 21:01:40|3450.32|3440.32|3449.35|3439.35|3450.35|3440.35|3449.35|3439.35|28
1621371710000|2021-05-18 21:01:50|3448.49|3438.49|3452.54|3442.54|3453.11|3443.11|3448.19|3438.19|39
1621371720000|2021-05-18 21:02:00|3452.7|3442.7|3453.64|3443.64|3454.41|3444.41|3452.58|3442.58|34
1621371730000|2021-05-18 21:02:10|3453.7|3443.7|3454.1|3444.1|3454.53|3444.53|3453.66|3443.66|30
1621371740000|2021-05-18 21:02:20|3454.01|3444.01|3453.88|3443.88|3454.46|3444.46|3453.18|3443.18|29
1621371750000|2021-05-18 21:02:30|3454|3444|3457.62|3447.62|3458.74|3448.74|3454|3444|36
1621371760000|2021-05-18 21:02:40|3457.7|3447.7|3457.84|3447.84|3457.94|3447.94|3456.5|3446.5|37
1621371770000|2021-05-18 21:02:50|3458.51|3448.51|3463.45|3453.45|3464.87|3454.87|3457.66|3447.66|37
1621371780000|2021-05-18 21:03:00|3462.83|3452.83|3461.75|3451.75|3462.83|3452.83|3461.29|3451.29|38
1621371790000|2021-05-18 21:03:10|3461.74|3451.74|3466.69|3456.69|3466.87|3456.87|3461.74|3451.74|38
1621371800000|2021-05-18 21:03:20|3466.87|3456.87|3468.55|3458.55|3468.82|3458.82|3465.59|3455.59|35
1621371810000|2021-05-18 21:03:30|3468.42|3458.42|3469.26|3459.26|3469.64|3459.64|3468.42|3458.42|35
1621371820000|2021-05-18 21:03:40|3469.27|3459.27|3466.08|3456.08|3469.28|3459.28|3466.04|3456.04|36
1621371830000|2021-05-18 21:03:50|3465.76|3455.76|3467.71|3457.71|3467.8|3457.8|3464.42|3454.42|35
1621371840000|2021-05-18 21:04:00|3467.74|3457.74|3469.32|3459.32|3469.5|3459.5|3467.74|3457.74|36
1621371850000|2021-05-18 21:04:10|3469.19|3459.19|3468.3|3458.3|3469.21|3459.21|3468.08|3458.08|33
1621371860000|2021-05-18 21:04:20|3468.17|3458.17|3467.57|3457.57|3468.54|3458.54|3467.55|3457.55|31
1621371870000|2021-05-18 21:04:30|3467.41|3457.41|3467.61|3457.61|3467.77|3457.77|3467.41|3457.41|28
1621371880000|2021-05-18 21:04:40|3467.59|3457.59|3467.72|3457.72|3467.74|3457.74|3467.59|3457.59|21
1621371890000|2021-05-18 21:04:50|3467.65|3457.65|3467.14|3457.14|3467.65|3457.65|3467.13|3457.13|16
1621371900000|2021-05-18 21:05:00|3467.21|3457.21|3468.78|3458.78|3470.58|3460.58|3467.21|3457.21|37
1621371910000|2021-05-18 21:05:10|3468.82|3458.82|3469.15|3459.15|3469.56|3459.56|3468.82|3458.82|32
1621371920000|2021-05-18 21:05:20|3469.14|3459.14|3468.89|3458.89|3469.14|3459.14|3467.73|3457.73|37
1621371930000|2021-05-18 21:05:30|3468.86|3458.86|3469.24|3459.24|3470.52|3460.52|3468.79|3458.79|35
1621371940000|2021-05-18 21:05:40|3469.25|3459.25|3468.37|3458.37|3469.4|3459.4|3468.37|3458.37|32
1621371950000|2021-05-18 21:05:50|3467.77|3457.77|3465.33|3455.33|3467.77|3457.77|3465.33|3455.33|31
1621371960000|2021-05-18 21:06:00|3465.54|3455.54|3468.82|3458.82|3468.82|3458.82|3464.6|3454.6|38
1621371970000|2021-05-18 21:06:10|3468.93|3458.93|3471|3461|3471|3461|3468.66|3458.66|35
1621371980000|2021-05-18 21:06:20|3470.67|3460.67|3470.37|3460.37|3470.71|3460.71|3469.47|3459.47|37
1621371990000|2021-05-18 21:06:30|3470.39|3460.39|3468.68|3458.68|3470.43|3460.43|3468.68|3458.68|38
1621372000000|2021-05-18 21:06:40|3468.8|3458.8|3467.85|3457.85|3468.8|3458.8|3467.38|3457.38|35
1621372010000|2021-05-18 21:06:50|3467.84|3457.84|3468.16|3458.16|3468.34|3458.34|3467.81|3457.81|30
1621372020000|2021-05-18 21:07:00|3468.17|3458.17|3466.55|3456.55|3468.17|3458.17|3466.54|3456.54|28
1621372030000|2021-05-18 21:07:10|3466.54|3456.54|3466.68|3456.68|3468.52|3458.52|3466.53|3456.53|34
1621372040000|2021-05-18 21:07:20|3466.51|3456.51|3460.1|3450.1|3466.51|3456.51|3459.91|3449.91|39
1621372050000|2021-05-18 21:07:30|3460.07|3450.07|3461.41|3451.41|3462.33|3452.33|3459.92|3449.92|35
1621372060000|2021-05-18 21:07:40|3461.21|3451.21|3460.89|3450.89|3461.86|3451.86|3460.77|3450.77|35
1621372070000|2021-05-18 21:07:50|3460.9|3450.9|3461.06|3451.06|3461.82|3451.82|3460.9|3450.9|25
1621372080000|2021-05-18 21:08:00|3461.02|3451.02|3460.26|3450.26|3461.07|3451.07|3460.26|3450.26|33
1621372090000|2021-05-18 21:08:10|3460.3|3450.3|3460.48|3450.48|3460.48|3450.48|3460.21|3450.21|25
1621372100000|2021-05-18 21:08:20|3460.47|3450.47|3460.76|3450.76|3461.2|3451.2|3460.47|3450.47|16
1621372110000|2021-05-18 21:08:30|3460.75|3450.75|3461.42|3451.42|3461.42|3451.42|3460.74|3450.74|22
1621372120000|2021-05-18 21:08:40|3461.73|3451.73|3461.97|3451.97|3462.94|3452.94|3461.73|3451.73|37
1621372130000|2021-05-18 21:08:50|3461.61|3451.61|3462.22|3452.22|3462.48|3452.48|3461.61|3451.61|28
1621372140000|2021-05-18 21:09:00|3462.35|3452.35|3460.39|3450.39|3462.35|3452.35|3460.39|3450.39|29
1621372150000|2021-05-18 21:09:10|3460.37|3450.37|3459.91|3449.91|3460.41|3450.41|3459.36|3449.36|29
1621372160000|2021-05-18 21:09:20|3460.03|3450.03|3461.29|3451.29|3461.64|3451.64|3459.94|3449.94|32
1621372170000|2021-05-18 21:09:30|3461.1|3451.1|3459.9|3449.9|3461.16|3451.16|3459.76|3449.76|37
1621372180000|2021-05-18 21:09:40|3459.91|3449.91|3460.7|3450.7|3460.7|3450.7|3459.64|3449.64|31
1621372190000|2021-05-18 21:09:50|3460.71|3450.71|3461.31|3451.31|3461.31|3451.31|3460.53|3450.53|28
1621372200000|2021-05-18 21:10:00|3461.32|3451.32|3459.47|3449.47|3461.32|3451.32|3459.47|3449.47|30
1621372210000|2021-05-18 21:10:10|3459.48|3449.48|3454.14|3444.14|3459.48|3449.48|3454.09|3444.09|29
1621372220000|2021-05-18 21:10:20|3454.37|3444.37|3457.49|3447.49|3459.09|3449.09|3454.33|3444.33|38
1621372230000|2021-05-18 21:10:30|3457.41|3447.41|3458.07|3448.07|3458.2|3448.2|3456.51|3446.51|38
1621372240000|2021-05-18 21:10:40|3458.21|3448.21|3458.02|3448.02|3458.3|3448.3|3458.02|3448.02|28
1621372250000|2021-05-18 21:10:50|3458.04|3448.04|3455.92|3445.92|3458.1|3448.1|3455.88|3445.88|27
1621372260000|2021-05-18 21:11:00|3455.85|3445.85|3453.7|3443.7|3455.97|3445.97|3453.68|3443.68|30
1621372270000|2021-05-18 21:11:10|3453.68|3443.68|3454.71|3444.71|3456.4|3446.4|3453.56|3443.56|36
1621372280000|2021-05-18 21:11:20|3454.53|3444.53|3453.06|3443.06|3454.57|3444.57|3452.88|3442.88|33
1621372290000|2021-05-18 21:11:30|3453.2|3443.2|3454.94|3444.94|3455.09|3445.09|3453.16|3443.16|35
1621372300000|2021-05-18 21:11:40|3454.95|3444.95|3456.06|3446.06|3456.06|3446.06|3454.95|3444.95|33
1621372310000|2021-05-18 21:11:50|3456.02|3446.02|3458.96|3448.96|3458.96|3448.96|3456.02|3446.02|37
1621372320000|2021-05-18 21:12:00|3458.91|3448.91|3456.38|3446.38|3458.91|3448.91|3456.37|3446.37|33
1621372330000|2021-05-18 21:12:10|3456.37|3446.37|3452.83|3442.83|3456.43|3446.43|3452.69|3442.69|35
1621372340000|2021-05-18 21:12:20|3452.9|3442.9|3453.51|3443.51|3454.32|3444.32|3452.9|3442.9|36
1621372350000|2021-05-18 21:12:30|3453.49|3443.49|3455.74|3445.74|3455.74|3445.74|3453.46|3443.46|33
1621372360000|2021-05-18 21:12:40|3455.75|3445.75|3455.33|3445.33|3455.75|3445.75|3455.22|3445.22|29
1621372370000|2021-05-18 21:12:50|3455.12|3445.12|3455.38|3445.38|3455.79|3445.79|3455.12|3445.12|32
1621372380000|2021-05-18 21:13:00|3455.41|3445.41|3455.89|3445.89|3455.93|3445.93|3455.37|3445.37|32
1621372390000|2021-05-18 21:13:10|3455.88|3445.88|3455.86|3445.86|3456.05|3446.05|3455.77|3445.77|19
1621372400000|2021-05-18 21:13:20|3455.85|3445.85|3455.54|3445.54|3455.85|3445.85|3455.4|3445.4|17
1621372410000|2021-05-18 21:13:30|3456.01|3446.01|3458.19|3448.19|3458.24|3448.24|3455.55|3445.55|31
1621372420000|2021-05-18 21:13:40|3458.18|3448.18|3458.87|3448.87|3458.88|3448.88|3457.51|3447.51|31
1621372430000|2021-05-18 21:13:50|3458.85|3448.85|3456.69|3446.69|3458.89|3448.89|3456.69|3446.69|22
1621372440000|2021-05-18 21:14:00|3456.54|3446.54|3455.7|3445.7|3456.54|3446.54|3455.55|3445.55|25
1621372450000|2021-05-18 21:14:10|3455.73|3445.73|3456.83|3446.83|3456.99|3446.99|3455.67|3445.67|35
1621372460000|2021-05-18 21:14:20|3456.91|3446.91|3456.37|3446.37|3457|3447|3456.36|3446.36|26
1621372470000|2021-05-18 21:14:30|3456.35|3446.35|3456.59|3446.59|3456.59|3446.59|3456.32|3446.32|18
1621372480000|2021-05-18 21:14:40|3456.56|3446.56|3456.9|3446.9|3456.9|3446.9|3456.56|3446.56|23
1621372490000|2021-05-18 21:14:50|3456.91|3446.91|3456.85|3446.85|3456.97|3446.97|3456.73|3446.73|21
1621372500000|2021-05-18 21:15:00|3456.86|3446.86|3458.96|3448.96|3458.96|3448.96|3456.85|3446.85|32
1621372510000|2021-05-18 21:15:10|3459.13|3449.13|3460.33|3450.33|3460.57|3450.57|3459.13|3449.13|35
1621372520000|2021-05-18 21:15:20|3460.34|3450.34|3459.31|3449.31|3460.77|3450.77|3459.31|3449.31|29
1621372530000|2021-05-18 21:15:30|3459.07|3449.07|3458.9|3448.9|3459.16|3449.16|3458.56|3448.56|25
1621372540000|2021-05-18 21:15:40|3458.88|3448.88|3459.96|3449.96|3460.01|3450.01|3458.87|3448.87|13
1621372550000|2021-05-18 21:15:50|3459.94|3449.94|3459.93|3449.93|3460|3450|3459.9|3449.9|18
1621372560000|2021-05-18 21:16:00|3459.94|3449.94|3457.31|3447.31|3459.94|3449.94|3457.31|3447.31|33
1621372570000|2021-05-18 21:16:10|3457.33|3447.33|3457.73|3447.73|3457.84|3447.84|3457.19|3447.19|31
1621372580000|2021-05-18 21:16:20|3457.99|3447.99|3458.02|3448.02|3458.73|3448.73|3457.98|3447.98|26
1621372590000|2021-05-18 21:16:30|3457.96|3447.96|3455.88|3445.88|3458.46|3448.46|3455.83|3445.83|29
1621372600000|2021-05-18 21:16:40|3456.07|3446.07|3457.43|3447.43|3457.8|3447.8|3455.82|3445.82|33
1621372610000|2021-05-18 21:16:50|3457.39|3447.39|3454.77|3444.77|3457.39|3447.39|3454.71|3444.71|33
1621372620000|2021-05-18 21:17:00|3454.65|3444.65|3455.87|3445.87|3455.87|3445.87|3454.4|3444.4|34
1621372630000|2021-05-18 21:17:10|3455.9|3445.9|3455.07|3445.07|3455.97|3445.97|3455.07|3445.07|27
1621372640000|2021-05-18 21:17:20|3454.87|3444.87|3454.83|3444.83|3455.13|3445.13|3454.64|3444.64|32
1621372650000|2021-05-18 21:17:30|3454.84|3444.84|3453.26|3443.26|3454.84|3444.84|3453.06|3443.06|20
1621372660000|2021-05-18 21:17:40|3452.97|3442.97|3453.47|3443.47|3453.61|3443.61|3452.37|3442.37|32
1621372670000|2021-05-18 21:17:50|3453.83|3443.83|3453.32|3443.32|3453.84|3443.84|3453.14|3443.14|34
1621372680000|2021-05-18 21:18:00|3453.28|3443.28|3453.68|3443.68|3453.77|3443.77|3453.05|3443.05|28
1621372690000|2021-05-18 21:18:10|3453.75|3443.75|3453.14|3443.14|3453.88|3443.88|3453|3443|31
1621372700000|2021-05-18 21:18:20|3453.19|3443.19|3453.14|3443.14|3453.2|3443.2|3453.05|3443.05|28
1621372710000|2021-05-18 21:18:30|3453.12|3443.12|3453.94|3443.94|3453.96|3443.96|3452.64|3442.64|34
1621372720000|2021-05-18 21:18:40|3453.93|3443.93|3455.85|3445.85|3456.14|3446.14|3453.89|3443.89|33
1621372730000|2021-05-18 21:18:50|3455.97|3445.97|3458.2|3448.2|3459.33|3449.33|3455.97|3445.97|37
1621372740000|2021-05-18 21:19:00|3458.16|3448.16|3453.26|3443.26|3458.2|3448.2|3453.26|3443.26|36
1621372750000|2021-05-18 21:19:10|3453.35|3443.35|3453.02|3443.02|3453.61|3443.61|3452.99|3442.99|27
1621372760000|2021-05-18 21:19:20|3453|3443|3451.01|3441.01|3453|3443|3450.85|3440.85|36
1621372770000|2021-05-18 21:19:30|3451.1|3441.1|3450.64|3440.64|3451.1|3441.1|3450.07|3440.07|34
1621372780000|2021-05-18 21:19:40|3450.61|3440.61|3450.01|3440.01|3450.93|3440.93|3450|3440|29
1621372790000|2021-05-18 21:19:50|3450.02|3440.02|3446.66|3436.66|3450.53|3440.53|3446.62|3436.62|33
1621372800000|2021-05-18 21:20:00|3446.84|3436.84|3444.65|3434.65|3446.84|3436.84|3444.65|3434.65|32
1621372810000|2021-05-18 21:20:10|3444.6|3434.6|3442.91|3432.91|3444.63|3434.63|3442.88|3432.88|31
1621372820000|2021-05-18 21:20:20|3443.05|3433.05|3442.41|3432.41|3443.32|3433.32|3442.29|3432.29|36
1621372830000|2021-05-18 21:20:30|3442.34|3432.34|3440.58|3430.58|3442.34|3432.34|3440.09|3430.09|38
1621372840000|2021-05-18 21:20:40|3440.56|3430.56|3440.45|3430.45|3440.64|3430.64|3440.32|3430.32|31
1621372850000|2021-05-18 21:20:50|3440.68|3430.68|3440.35|3430.35|3440.69|3430.69|3440.35|3430.35|29
1621372860000|2021-05-18 21:21:00|3440.33|3430.33|3440.25|3430.25|3440.42|3430.42|3440.19|3430.19|26
1621372870000|2021-05-18 21:21:10|3440.28|3430.28|3439.53|3429.53|3440.28|3430.28|3439.53|3429.53|29
1621372880000|2021-05-18 21:21:20|3439.5|3429.5|3437.73|3427.73|3439.5|3429.5|3437.72|3427.72|29
1621372890000|2021-05-18 21:21:30|3437.72|3427.72|3437.12|3427.12|3437.78|3427.78|3437.12|3427.12|31
1621372900000|2021-05-18 21:21:40|3437.1|3427.1|3435.3|3425.3|3437.1|3427.1|3435.3|3425.3|33
1621372910000|2021-05-18 21:21:50|3435.29|3425.29|3433.92|3423.92|3435.29|3425.29|3433.87|3423.87|32
1621372920000|2021-05-18 21:22:00|3433.91|3423.91|3436.5|3426.5|3436.68|3426.68|3433.84|3423.84|32
1621372930000|2021-05-18 21:22:10|3437.69|3427.69|3439.24|3429.24|3439.39|3429.39|3437.56|3427.56|37
1621372940000|2021-05-18 21:22:20|3439.01|3429.01|3438.4|3428.4|3439.26|3429.26|3438.4|3428.4|34
1621372950000|2021-05-18 21:22:30|3438.39|3428.39|3437.77|3427.77|3438.71|3428.71|3437.74|3427.74|33
1621372960000|2021-05-18 21:22:40|3437.81|3427.81|3435.84|3425.84|3437.81|3427.81|3435.83|3425.83|35
1621372970000|2021-05-18 21:22:50|3435.77|3425.77|3435.76|3425.76|3435.77|3425.77|3435.63|3425.63|23
1621372980000|2021-05-18 21:23:00|3435.77|3425.77|3435.63|3425.63|3435.89|3425.89|3435.5|3425.5|26
1621372990000|2021-05-18 21:23:10|3435.71|3425.71|3434.57|3424.57|3435.71|3425.71|3434.5|3424.5|28
1621373000000|2021-05-18 21:23:20|3434.56|3424.56|3435.33|3425.33|3435.45|3425.45|3434.52|3424.52|25
1621373010000|2021-05-18 21:23:30|3435.36|3425.36|3435.45|3425.45|3435.47|3425.47|3435.32|3425.32|12
1621373020000|2021-05-18 21:23:40|3435.47|3425.47|3435.97|3425.97|3436|3426|3435.4|3425.4|16
1621373030000|2021-05-18 21:23:50|3436.21|3426.21|3438.39|3428.39|3438.5|3428.5|3436.21|3426.21|34
1621373040000|2021-05-18 21:24:00|3438.33|3428.33|3438.03|3428.03|3438.72|3428.72|3438.03|3428.03|29
1621373050000|2021-05-18 21:24:10|3437.23|3427.23|3436.57|3426.57|3437.23|3427.23|3435.33|3425.33|31
1621373060000|2021-05-18 21:24:20|3436.67|3426.67|3437.36|3427.36|3437.36|3427.36|3436.67|3426.67|29
1621373070000|2021-05-18 21:24:30|3437.45|3427.45|3437.81|3427.81|3437.81|3427.81|3437.43|3427.43|26
1621373080000|2021-05-18 21:24:40|3437.78|3427.78|3436.68|3426.68|3438.63|3428.63|3436.68|3426.68|31
1621373090000|2021-05-18 21:24:50|3436.83|3426.83|3436.63|3426.63|3436.84|3426.84|3436.61|3426.61|33
1621373100000|2021-05-18 21:25:00|3436.65|3426.65|3437.03|3427.03|3437.03|3427.03|3436.57|3426.57|25
1621373110000|2021-05-18 21:25:10|3437.56|3427.56|3439.59|3429.59|3439.6|3429.6|3437.56|3427.56|33
1621373120000|2021-05-18 21:25:20|3439.61|3429.61|3436.91|3426.91|3439.87|3429.87|3436.7|3426.7|33
1621373130000|2021-05-18 21:25:30|3436.92|3426.92|3437.63|3427.63|3437.99|3427.99|3436.87|3426.87|32
1621373140000|2021-05-18 21:25:40|3438.06|3428.06|3439.19|3429.19|3439.28|3429.28|3437.95|3427.95|33
1621373150000|2021-05-18 21:25:50|3439.2|3429.2|3441.21|3431.21|3441.39|3431.39|3439.2|3429.2|30
1621373160000|2021-05-18 21:26:00|3441.23|3431.23|3441.37|3431.37|3441.64|3431.64|3441.23|3431.23|34
1621373170000|2021-05-18 21:26:10|3441.64|3431.64|3442.67|3432.67|3442.87|3432.87|3440.95|3430.95|32
1621373180000|2021-05-18 21:26:20|3442.68|3432.68|3441.86|3431.86|3442.72|3432.72|3441.8|3431.8|27
1621373190000|2021-05-18 21:26:30|3441.66|3431.66|3441.57|3431.57|3441.76|3431.76|3441.57|3431.57|16
1621373200000|2021-05-18 21:26:40|3441.58|3431.58|3441.99|3431.99|3442.03|3432.03|3441.42|3431.42|25
1621373210000|2021-05-18 21:26:50|3442.02|3432.02|3442.76|3432.76|3442.76|3432.76|3441.98|3431.98|25
1621373220000|2021-05-18 21:27:00|3442.77|3432.77|3445.27|3435.27|3445.43|3435.43|3442.76|3432.76|34
1621373230000|2021-05-18 21:27:10|3445.46|3435.46|3444.74|3434.74|3445.85|3435.85|3444.37|3434.37|38
1621373240000|2021-05-18 21:27:20|3444.58|3434.58|3445.35|3435.35|3445.54|3435.54|3444.35|3434.35|33
1621373250000|2021-05-18 21:27:30|3445.25|3435.25|3445.51|3435.51|3445.78|3435.78|3445.22|3435.22|36
1621373260000|2021-05-18 21:27:40|3445.58|3435.58|3447.41|3437.41|3447.41|3437.41|3445.43|3435.43|29
1621373270000|2021-05-18 21:27:50|3447.43|3437.43|3447.76|3437.76|3447.77|3437.77|3447.31|3437.31|28
1621373280000|2021-05-18 21:28:00|3447.81|3437.81|3448.29|3438.29|3448.47|3438.47|3447.81|3437.81|30
1621373290000|2021-05-18 21:28:10|3448.3|3438.3|3448.25|3438.25|3448.51|3438.51|3448.21|3438.21|17
1621373300000|2021-05-18 21:28:20|3448.26|3438.26|3449.17|3439.17|3449.17|3439.17|3448.25|3438.25|18
1621373310000|2021-05-18 21:28:30|3449.37|3439.37|3449.38|3439.38|3449.45|3439.45|3449.27|3439.27|6
1621373320000|2021-05-18 21:28:40|3449.39|3439.39|3448.2|3438.2|3449.39|3439.39|3448.01|3438.01|29
1621373330000|2021-05-18 21:28:50|3448.19|3438.19|3448.22|3438.22|3448.32|3438.32|3448.08|3438.08|24
1621373340000|2021-05-18 21:29:00|3448.23|3438.23|3451.16|3441.16|3451.16|3441.16|3448.18|3438.18|30
1621373350000|2021-05-18 21:29:10|3451.35|3441.35|3452.36|3442.36|3452.36|3442.36|3451.35|3441.35|28
1621373360000|2021-05-18 21:29:20|3452.33|3442.33|3452.82|3442.82|3453.03|3443.03|3452.2|3442.2|26
1621373370000|2021-05-18 21:29:30|3452.83|3442.83|3450.37|3440.37|3452.85|3442.85|3450.27|3440.27|29
1621373380000|2021-05-18 21:29:40|3450.5|3440.5|3448.69|3438.69|3450.5|3440.5|3448.63|3438.63|37
1621373390000|2021-05-18 21:29:50|3448.68|3438.68|3448.25|3438.25|3448.69|3438.69|3448.2|3438.2|30
1621373400000|2021-05-18 21:30:00|3448.14|3438.14|3448.4|3438.4|3448.54|3438.54|3448.14|3438.14|27
1621373410000|2021-05-18 21:30:10|3448.32|3438.32|3448.11|3438.11|3448.42|3438.42|3448.11|3438.11|20
1621373420000|2021-05-18 21:30:20|3448.09|3438.09|3447.85|3437.85|3448.17|3438.17|3447.85|3437.85|18
1621373430000|2021-05-18 21:30:30|3447.92|3437.92|3444.08|3434.08|3447.92|3437.92|3444.08|3434.08|31
1621373440000|2021-05-18 21:30:40|3444.06|3434.06|3443.38|3433.38|3444.06|3434.06|3442.76|3432.76|26
1621373450000|2021-05-18 21:30:50|3443.31|3433.31|3443.27|3433.27|3443.43|3433.43|3443.03|3433.03|32
1621373460000|2021-05-18 21:31:00|3443.41|3433.41|3442.17|3432.17|3443.41|3433.41|3442.17|3432.17|34
1621373470000|2021-05-18 21:31:10|3441.9|3431.9|3441.74|3431.74|3442.05|3432.05|3441.73|3431.73|32
1621373480000|2021-05-18 21:31:20|3441.75|3431.75|3441.31|3431.31|3441.75|3431.75|3441.3|3431.3|27
1621373490000|2021-05-18 21:31:30|3441.33|3431.33|3440.43|3430.43|3441.36|3431.36|3440.42|3430.42|29
1621373500000|2021-05-18 21:31:40|3440.44|3430.44|3440.14|3430.14|3440.46|3430.46|3440.09|3430.09|24
1621373510000|2021-05-18 21:31:50|3440.12|3430.12|3439.56|3429.56|3440.15|3430.15|3439.51|3429.51|22
1621373520000|2021-05-18 21:32:00|3439.54|3429.54|3439.29|3429.29|3439.54|3429.54|3439.29|3429.29|23
1621373530000|2021-05-18 21:32:10|3439.28|3429.28|3438.89|3428.89|3439.28|3429.28|3438.89|3428.89|19
1621373540000|2021-05-18 21:32:20|3438.83|3428.83|3438.96|3428.96|3439.04|3429.04|3438.83|3428.83|14
1621373550000|2021-05-18 21:32:30|3438.95|3428.95|3438.41|3428.41|3438.96|3428.96|3438.37|3428.37|19
1621373560000|2021-05-18 21:32:40|3438.4|3428.4|3438.23|3428.23|3438.41|3428.41|3438.11|3428.11|27
1621373570000|2021-05-18 21:32:50|3438.24|3428.24|3438.16|3428.16|3438.28|3428.28|3438.16|3428.16|23
1621373580000|2021-05-18 21:33:00|3438.18|3428.18|3438.18|3428.18|3438.19|3428.19|3438.18|3428.18|3
1621373590000|2021-05-18 21:33:10|3438.17|3428.17|3436.71|3426.71|3438.17|3428.17|3436.61|3426.61|25
1621373600000|2021-05-18 21:33:20|3436.63|3426.63|3435.58|3425.58|3436.63|3426.63|3435.58|3425.58|22
1621373610000|2021-05-18 21:33:30|3435.74|3425.74|3435.22|3425.22|3435.74|3425.74|3435.11|3425.11|15
1621373620000|2021-05-18 21:33:40|3435.27|3425.27|3434.64|3424.64|3435.27|3425.27|3434.56|3424.56|19
1621373630000|2021-05-18 21:33:50|3434.63|3424.63|3434.3|3424.3|3434.65|3424.65|3434.24|3424.24|23
1621373640000|2021-05-18 21:34:00|3434.19|3424.19|3433.56|3423.56|3434.19|3424.19|3433.48|3423.48|30
1621373650000|2021-05-18 21:34:10|3433.58|3423.58|3433.02|3423.02|3433.6|3423.6|3432.96|3422.96|30
1621373660000|2021-05-18 21:34:20|3432.98|3422.98|3433.43|3423.43|3433.44|3423.44|3432.66|3422.66|18
1621373670000|2021-05-18 21:34:30|3433.41|3423.41|3433.65|3423.65|3433.65|3423.65|3433.33|3423.33|20
1621373680000|2021-05-18 21:34:40|3433.66|3423.66|3433.95|3423.95|3433.95|3423.95|3433.53|3423.53|15
1621373690000|2021-05-18 21:34:50|3434.02|3424.02|3434.01|3424.01|3434.06|3424.06|3433.89|3423.89|22
1621373700000|2021-05-18 21:35:00|3433.96|3423.96|3434.08|3424.08|3434.14|3424.14|3433.95|3423.95|15
1621373710000|2021-05-18 21:35:10|3434.12|3424.12|3435.42|3425.42|3435.44|3425.44|3434.12|3424.12|29
1621373720000|2021-05-18 21:35:20|3435.45|3425.45|3436.13|3426.13|3436.13|3426.13|3435.45|3425.45|26
1621373730000|2021-05-18 21:35:30|3436.11|3426.11|3436.56|3426.56|3436.61|3426.61|3436.11|3426.11|22
1621373740000|2021-05-18 21:35:40|3436.55|3426.55|3436.63|3426.63|3437.1|3427.1|3436.55|3426.55|24
1621373750000|2021-05-18 21:35:50|3436.86|3426.86|3436.76|3426.76|3436.92|3426.92|3436.75|3426.75|21
1621373760000|2021-05-18 21:36:00|3436.79|3426.79|3437.34|3427.34|3437.36|3427.36|3436.78|3426.78|22
1621373770000|2021-05-18 21:36:10|3437.16|3427.16|3437.31|3427.31|3437.4|3427.4|3437.16|3427.16|22
1621373780000|2021-05-18 21:36:20|3437.42|3427.42|3437.53|3427.53|3437.53|3427.53|3437.34|3427.34|8
1621373790000|2021-05-18 21:36:30|3437.52|3427.52|3437.76|3427.76|3437.79|3427.79|3437.52|3427.52|10
1621373800000|2021-05-18 21:36:40|3437.75|3427.75|3437.67|3427.67|3437.76|3427.76|3437.67|3427.67|9
1621373810000|2021-05-18 21:36:50|3437.75|3427.75|3437.61|3427.61|3437.75|3427.75|3437.61|3427.61|8
1621373820000|2021-05-18 21:37:00|3437.71|3427.71|3434.91|3424.91|3437.72|3427.72|3434.91|3424.91|35
1621373830000|2021-05-18 21:37:10|3435.07|3425.07|3434.3|3424.3|3435.07|3425.07|3434.3|3424.3|16
1621373840000|2021-05-18 21:37:20|3434.1|3424.1|3434.36|3424.36|3434.37|3424.37|3434.1|3424.1|5
1621373850000|2021-05-18 21:37:30|3434.37|3424.37|3434.31|3424.31|3434.41|3424.41|3434.3|3424.3|23
1621373860000|2021-05-18 21:37:40|3434.3|3424.3|3433.78|3423.78|3434.34|3424.34|3433.78|3423.78|21
1621373870000|2021-05-18 21:37:50|3433.85|3423.85|3434.05|3424.05|3434.11|3424.11|3433.85|3423.85|17
1621373880000|2021-05-18 21:38:00|3434.03|3424.03|3433.85|3423.85|3434.03|3424.03|3433.85|3423.85|8
1621373890000|2021-05-18 21:38:10|3433.88|3423.88|3434.31|3424.31|3434.31|3424.31|3433.88|3423.88|14
1621373900000|2021-05-18 21:38:20|3434.24|3424.24|3434.29|3424.29|3434.31|3424.31|3434.24|3424.24|7
1621373910000|2021-05-18 21:38:30|3434.5|3424.5|3434.51|3424.51|3434.52|3424.52|3434.49|3424.49|14
1621373920000|2021-05-18 21:38:40|3434.5|3424.5|3434.5|3424.5|3434.51|3424.51|3434.49|3424.49|7
1621373930000|2021-05-18 21:38:50|3434.49|3424.49|3434.37|3424.37|3434.53|3424.53|3434.37|3424.37|11
1621373940000|2021-05-18 21:39:00|3434.32|3424.32|3434.39|3424.39|3434.39|3424.39|3434.31|3424.31|18
1621373950000|2021-05-18 21:39:10|3434.43|3424.43|3433.93|3423.93|3434.44|3424.44|3433.88|3423.88|22
1621373960000|2021-05-18 21:39:20|3433.94|3423.94|3434.05|3424.05|3434.12|3424.12|3433.91|3423.91|19
1621373970000|2021-05-18 21:39:30|3434.04|3424.04|3434.8|3424.8|3434.84|3424.84|3433.99|3423.99|23
1621373980000|2021-05-18 21:39:40|3434.84|3424.84|3435.17|3425.17|3435.32|3425.32|3434.77|3424.77|26
1621373990000|2021-05-18 21:39:50|3435.42|3425.42|3435.89|3425.89|3436.44|3426.44|3435.29|3425.29|33
1621374000000|2021-05-18 21:40:00|3436.41|3426.41|3436.08|3426.08|3436.41|3426.41|3435.81|3425.81|29
1621374010000|2021-05-18 21:40:10|3436.17|3426.17|3436.26|3426.26|3436.89|3426.89|3436.07|3426.07|28
1621374020000|2021-05-18 21:40:20|3436.36|3426.36|3435.55|3425.55|3436.44|3426.44|3435.35|3425.35|27
1621374030000|2021-05-18 21:40:30|3435.49|3425.49|3435.42|3425.42|3435.53|3425.53|3435.38|3425.38|20
1621374040000|2021-05-18 21:40:40|3435.46|3425.46|3435.36|3425.36|3435.49|3425.49|3435.33|3425.33|15
1621374050000|2021-05-18 21:40:50|3435.37|3425.37|3435.07|3425.07|3435.37|3425.37|3434.99|3424.99|27
1621374060000|2021-05-18 21:41:00|3435|3425|3434.39|3424.39|3435|3425|3434.38|3424.38|28
1621374070000|2021-05-18 21:41:10|3434.38|3424.38|3433.31|3423.31|3434.38|3424.38|3433.12|3423.12|25
1621374080000|2021-05-18 21:41:20|3433.32|3423.32|3431.31|3421.31|3433.37|3423.37|3431.31|3421.31|21
1621374090000|2021-05-18 21:41:30|3431.42|3421.42|3428.68|3418.68|3431.42|3421.42|3428.38|3418.38|37
1621374100000|2021-05-18 21:41:40|3428.99|3418.99|3431.19|3421.19|3431.52|3421.52|3428.99|3418.99|33
1621374110000|2021-05-18 21:41:50|3431.2|3421.2|3431.03|3421.03|3431.67|3421.67|3430.77|3420.77|30
1621374120000|2021-05-18 21:42:00|3430.92|3420.92|3430.32|3420.32|3431.02|3421.02|3430.3|3420.3|25
1621374130000|2021-05-18 21:42:10|3430.34|3420.34|3430.59|3420.59|3430.68|3420.68|3430.31|3420.31|22
1621374140000|2021-05-18 21:42:20|3430.6|3420.6|3430.82|3420.82|3431.11|3421.11|3430.6|3420.6|30
1621374150000|2021-05-18 21:42:30|3430.92|3420.92|3430.88|3420.88|3431.13|3421.13|3430.78|3420.78|30
1621374160000|2021-05-18 21:42:40|3430.79|3420.79|3430.76|3420.76|3430.9|3420.9|3430.66|3420.66|27
1621374170000|2021-05-18 21:42:50|3430.82|3420.82|3430.68|3420.68|3430.89|3420.89|3430.68|3420.68|27
1621374180000|2021-05-18 21:43:00|3430.63|3420.63|3424.63|3414.63|3430.63|3420.63|3424.58|3414.58|33
1621374190000|2021-05-18 21:43:10|3424.5|3414.5|3421.57|3411.57|3424.5|3414.5|3421.46|3411.46|36
1621374200000|2021-05-18 21:43:20|3420.4|3410.4|3420.74|3410.74|3420.74|3410.74|3420.39|3410.39|32
1621374210000|2021-05-18 21:43:30|3420.78|3410.78|3423.85|3413.85|3423.99|3413.99|3420.78|3410.78|36
1621374220000|2021-05-18 21:43:40|3423.77|3413.77|3419.2|3409.2|3423.77|3413.77|3416.93|3406.93|37
1621374230000|2021-05-18 21:43:50|3419.27|3409.27|3419.49|3409.49|3421.31|3411.31|3419.15|3409.15|32
1621374240000|2021-05-18 21:44:00|3419.29|3409.29|3416.75|3406.75|3419.44|3409.44|3416.75|3406.75|37
1621374250000|2021-05-18 21:44:10|3417.1|3407.1|3413.85|3403.85|3417.16|3407.16|3413.85|3403.85|37
1621374260000|2021-05-18 21:44:20|3414.1|3404.1|3416.22|3406.22|3417.89|3407.89|3414.04|3404.04|38
1621374270000|2021-05-18 21:44:30|3416.21|3406.21|3413.77|3403.77|3416.25|3406.25|3413.69|3403.69|37
1621374280000|2021-05-18 21:44:40|3413.73|3403.73|3413.01|3403.01|3413.85|3403.85|3412.68|3402.68|35
1621374290000|2021-05-18 21:44:50|3413.14|3403.14|3411.68|3401.68|3413.95|3403.95|3411.68|3401.68|30
1621374300000|2021-05-18 21:45:00|3411.79|3401.79|3412.41|3402.41|3413.7|3403.7|3411.78|3401.78|37
1621374310000|2021-05-18 21:45:10|3412.32|3402.32|3413.77|3403.77|3416.25|3406.25|3412.32|3402.32|36
1621374320000|2021-05-18 21:45:20|3413.6|3403.6|3412.42|3402.42|3413.6|3403.6|3412.18|3402.18|20
1621374330000|2021-05-18 21:45:30|3412.3|3402.3|3410.11|3400.11|3412.3|3402.3|3410.11|3400.11|35
1621374340000|2021-05-18 21:45:40|3409.96|3399.96|3408.57|3398.57|3410.18|3400.18|3408.13|3398.13|37
1621374350000|2021-05-18 21:45:50|3408.56|3398.56|3407.98|3397.98|3408.97|3398.97|3407.98|3397.98|39
1621374360000|2021-05-18 21:46:00|3407.22|3397.22|3406.7|3396.7|3407.22|3397.22|3406.33|3396.33|31
1621374370000|2021-05-18 21:46:10|3406.81|3396.81|3407.06|3397.06|3407.15|3397.15|3406.73|3396.73|29
1621374380000|2021-05-18 21:46:20|3407.19|3397.19|3407.33|3397.33|3408.46|3398.46|3407.18|3397.18|31
1621374390000|2021-05-18 21:46:30|3407.6|3397.6|3407.97|3397.97|3408.2|3398.2|3407.59|3397.59|17
1621374400000|2021-05-18 21:46:40|3407.92|3397.92|3406.06|3396.06|3407.92|3397.92|3406.06|3396.06|25
1621374410000|2021-05-18 21:46:50|3406.09|3396.09|3403.21|3393.21|3406.09|3396.09|3403.16|3393.16|31
1621374420000|2021-05-18 21:47:00|3403.16|3393.16|3403.57|3393.57|3405.51|3395.51|3403.15|3393.15|32
1621374430000|2021-05-18 21:47:10|3403.7|3393.7|3401.75|3391.75|3404.18|3394.18|3401.58|3391.58|34
1621374440000|2021-05-18 21:47:20|3401.78|3391.78|3401.78|3391.78|3403.82|3393.82|3399.46|3389.46|34
1621374450000|2021-05-18 21:47:30|3398.65|3388.65|3401.25|3391.25|3401.25|3391.25|3398.31|3388.31|33
1621374460000|2021-05-18 21:47:40|3401.24|3391.24|3399.58|3389.58|3401.34|3391.34|3399.57|3389.57|37
1621374470000|2021-05-18 21:47:50|3399.57|3389.57|3398.66|3388.66|3399.57|3389.57|3398.66|3388.66|32
1621374480000|2021-05-18 21:48:00|3398.67|3388.67|3399.55|3389.55|3399.57|3389.57|3398.51|3388.51|27
1621374490000|2021-05-18 21:48:10|3400|3390|3402.89|3392.89|3402.89|3392.89|3399.71|3389.71|35
1621374500000|2021-05-18 21:48:20|3402.93|3392.93|3403.39|3393.39|3403.74|3393.74|3402.93|3392.93|36
1621374510000|2021-05-18 21:48:30|3403.31|3393.31|3400.06|3390.06|3403.32|3393.32|3399.88|3389.88|33
1621374520000|2021-05-18 21:48:40|3400.15|3390.15|3401.19|3391.19|3401.37|3391.37|3399.85|3389.85|27
1621374530000|2021-05-18 21:48:50|3401.38|3391.38|3402.65|3392.65|3402.91|3392.91|3401.38|3391.38|34
1621374540000|2021-05-18 21:49:00|3402.59|3392.59|3398.14|3388.14|3404.27|3394.27|3397.9|3387.9|39
1621374550000|2021-05-18 21:49:10|3398.06|3388.06|3400.56|3390.56|3400.56|3390.56|3398.06|3388.06|38
1621374560000|2021-05-18 21:49:20|3400.44|3390.44|3403.03|3393.03|3403.15|3393.15|3400.44|3390.44|36
1621374570000|2021-05-18 21:49:30|3402.83|3392.83|3401.52|3391.52|3402.83|3392.83|3401.16|3391.16|37
1621374580000|2021-05-18 21:49:40|3401.81|3391.81|3402.7|3392.7|3402.71|3392.71|3401.75|3391.75|32
1621374590000|2021-05-18 21:49:50|3402.69|3392.69|3403.48|3393.48|3403.48|3393.48|3402.59|3392.59|24
1621374600000|2021-05-18 21:50:00|3403.51|3393.51|3401.91|3391.91|3403.51|3393.51|3401.79|3391.79|31
1621374610000|2021-05-18 21:50:10|3401.96|3391.96|3402.09|3392.09|3402.15|3392.15|3401.76|3391.76|17
1621374620000|2021-05-18 21:50:20|3401.95|3391.95|3408.41|3398.41|3409.01|3399.01|3401.95|3391.95|38
1621374630000|2021-05-18 21:50:30|3408.42|3398.42|3412.1|3402.1|3412.41|3402.41|3408.42|3398.42|38
1621374640000|2021-05-18 21:50:40|3412.11|3402.11|3412.01|3402.01|3412.29|3402.29|3411.48|3401.48|39
1621374650000|2021-05-18 21:50:50|3411.96|3401.96|3410.3|3400.3|3412.11|3402.11|3410.3|3400.3|38
1621374660000|2021-05-18 21:51:00|3410.37|3400.37|3409|3399|3411.47|3401.47|3408.94|3398.94|34
1621374670000|2021-05-18 21:51:10|3409.02|3399.02|3406.87|3396.87|3409.31|3399.31|3406.1|3396.1|37
1621374680000|2021-05-18 21:51:20|3407.05|3397.05|3405.27|3395.27|3407.85|3397.85|3405.23|3395.23|34
1621374690000|2021-05-18 21:51:30|3405.25|3395.25|3410.66|3400.66|3410.89|3400.89|3404.56|3394.56|39
1621374700000|2021-05-18 21:51:40|3410.64|3400.64|3409|3399|3410.7|3400.7|3408.54|3398.54|34
1621374710000|2021-05-18 21:51:50|3409.32|3399.32|3410.29|3400.29|3410.49|3400.49|3408.46|3398.46|38
1621374720000|2021-05-18 21:52:00|3410.87|3400.87|3409.45|3399.45|3410.98|3400.98|3409.45|3399.45|31
1621374730000|2021-05-18 21:52:10|3409.32|3399.32|3407.59|3397.59|3409.32|3399.32|3406.54|3396.54|37
1621374740000|2021-05-18 21:52:20|3407.56|3397.56|3407.78|3397.78|3408.67|3398.67|3407.56|3397.56|33
1621374750000|2021-05-18 21:52:30|3407.65|3397.65|3408.51|3398.51|3408.76|3398.76|3407.61|3397.61|35
1621374760000|2021-05-18 21:52:40|3408.44|3398.44|3407.72|3397.72|3408.44|3398.44|3407.22|3397.22|31
1621374770000|2021-05-18 21:52:50|3407.73|3397.73|3408.55|3398.55|3408.59|3398.59|3407.73|3397.73|25
1621374780000|2021-05-18 21:53:00|3408.56|3398.56|3408.07|3398.07|3408.56|3398.56|3408.07|3398.07|35
1621374790000|2021-05-18 21:53:10|3408.27|3398.27|3407.79|3397.79|3408.27|3398.27|3407.23|3397.23|31
1621374800000|2021-05-18 21:53:20|3407.72|3397.72|3409.77|3399.77|3409.77|3399.77|3407.61|3397.61|37
1621374810000|2021-05-18 21:53:30|3409.72|3399.72|3408.84|3398.84|3410.58|3400.58|3408.84|3398.84|30
1621374820000|2021-05-18 21:53:40|3408.76|3398.76|3408.29|3398.29|3408.91|3398.91|3408.29|3398.29|30
1621374830000|2021-05-18 21:53:50|3408.28|3398.28|3409.48|3399.48|3409.63|3399.63|3408.25|3398.25|33
1621374840000|2021-05-18 21:54:00|3409.64|3399.64|3413.15|3403.15|3413.17|3403.17|3409.64|3399.64|30
1621374850000|2021-05-18 21:54:10|3413.06|3403.06|3413.48|3403.48|3413.71|3403.71|3412.66|3402.66|38
1621374860000|2021-05-18 21:54:20|3413.73|3403.73|3411.51|3401.51|3413.91|3403.91|3411.17|3401.17|35
1621374870000|2021-05-18 21:54:30|3411.84|3401.84|3416.51|3406.51|3417.05|3407.05|3411.76|3401.76|33
1621374880000|2021-05-18 21:54:40|3416.39|3406.39|3415.12|3405.12|3416.52|3406.52|3415.01|3405.01|36
1621374890000|2021-05-18 21:54:50|3415.6|3405.6|3416.12|3406.12|3416.44|3406.44|3415.49|3405.49|37
1621374900000|2021-05-18 21:55:00|3416.1|3406.1|3409.89|3399.89|3416.19|3406.19|3409.83|3399.83|36
1621374910000|2021-05-18 21:55:10|3409.86|3399.86|3407.11|3397.11|3410.1|3400.1|3406.89|3396.89|37
1621374920000|2021-05-18 21:55:20|3407.14|3397.14|3408.99|3398.99|3408.99|3398.99|3407.12|3397.12|36
1621374930000|2021-05-18 21:55:30|3409.01|3399.01|3407.91|3397.91|3409.05|3399.05|3407.54|3397.54|38
1621374940000|2021-05-18 21:55:40|3407.9|3397.9|3407.86|3397.86|3407.95|3397.95|3407.48|3397.48|32
1621374950000|2021-05-18 21:55:50|3407.87|3397.87|3406.96|3396.96|3408.69|3398.69|3406.96|3396.96|32
1621374960000|2021-05-18 21:56:00|3407.04|3397.04|3406.46|3396.46|3407.14|3397.14|3406.46|3396.46|33
1621374970000|2021-05-18 21:56:10|3405.88|3395.88|3401.1|3391.1|3405.88|3395.88|3400.94|3390.94|36
1621374980000|2021-05-18 21:56:20|3401.12|3391.12|3401.07|3391.07|3401.74|3391.74|3400.84|3390.84|38
1621374990000|2021-05-18 21:56:30|3401.08|3391.08|3398.6|3388.6|3401.08|3391.08|3398.1|3388.1|39
1621375000000|2021-05-18 21:56:40|3398.68|3388.68|3398.59|3388.59|3399.15|3389.15|3397.71|3387.71|35
1621375010000|2021-05-18 21:56:50|3398.29|3388.29|3399.68|3389.68|3400.5|3390.5|3398.29|3388.29|36
1621375020000|2021-05-18 21:57:00|3399.51|3389.51|3398.45|3388.45|3399.74|3389.74|3398.45|3388.45|25
1621375030000|2021-05-18 21:57:10|3398.54|3388.54|3399.07|3389.07|3399.07|3389.07|3397.95|3387.95|19
1621375040000|2021-05-18 21:57:20|3399.22|3389.22|3403.38|3393.38|3403.38|3393.38|3399.22|3389.22|37
1621375050000|2021-05-18 21:57:30|3403.78|3393.78|3403.38|3393.38|3404.85|3394.85|3403.3|3393.3|36
1621375060000|2021-05-18 21:57:40|3403.37|3393.37|3403.36|3393.36|3403.67|3393.67|3402.61|3392.61|33
1621375070000|2021-05-18 21:57:50|3403.53|3393.53|3403.49|3393.49|3403.59|3393.59|3403.15|3393.15|30
1621375080000|2021-05-18 21:58:00|3403.4|3393.4|3404.13|3394.13|3404.28|3394.28|3403.2|3393.2|36
1621375090000|2021-05-18 21:58:10|3404.15|3394.15|3410.5|3400.5|3410.62|3400.62|3404.11|3394.11|36
1621375100000|2021-05-18 21:58:20|3410.61|3400.61|3408.62|3398.62|3410.61|3400.61|3408.45|3398.45|39
1621375110000|2021-05-18 21:58:30|3408.44|3398.44|3406.58|3396.58|3408.44|3398.44|3406.5|3396.5|37
1621375120000|2021-05-18 21:58:40|3406.6|3396.6|3406.81|3396.81|3407.04|3397.04|3405.66|3395.66|34
1621375130000|2021-05-18 21:58:50|3406.83|3396.83|3407.07|3397.07|3407.1|3397.1|3405.89|3395.89|32
1621375140000|2021-05-18 21:59:00|3407.14|3397.14|3406.75|3396.75|3407.19|3397.19|3406.37|3396.37|30
1621375150000|2021-05-18 21:59:10|3406.81|3396.81|3406.99|3396.99|3407.57|3397.57|3406.77|3396.77|29
1621375160000|2021-05-18 21:59:20|3406.9|3396.9|3406.9|3396.9|3406.9|3396.9|3405.92|3395.92|37
1621375170000|2021-05-18 21:59:30|3406.82|3396.82|3406.85|3396.85|3406.94|3396.94|3406.66|3396.66|27
1621375180000|2021-05-18 21:59:40|3406.78|3396.78|3409.05|3399.05|3409.05|3399.05|3406.76|3396.76|23
1621375190000|2021-05-18 21:59:50|3409.32|3399.32|3408.98|3398.98|3409.32|3399.32|3407.59|3397.59|33
1621375200000|2021-05-18 22:00:00|3409.04|3399.04|3408.29|3398.29|3409.43|3399.43|3407.42|3397.42|38
1621375210000|2021-05-18 22:00:10|3408.45|3398.45|3410.62|3400.62|3410.63|3400.63|3408.45|3398.45|28
1621375220000|2021-05-18 22:00:20|3410.63|3400.63|3411.97|3401.97|3411.97|3401.97|3410.31|3400.31|32
1621375230000|2021-05-18 22:00:30|3411.96|3401.96|3411.94|3401.94|3413.08|3403.08|3411.79|3401.79|32
1621375240000|2021-05-18 22:00:40|3412.08|3402.08|3412.8|3402.8|3412.91|3402.91|3412.03|3402.03|39
1621375250000|2021-05-18 22:00:50|3412.76|3402.76|3412.96|3402.96|3413.03|3403.03|3412.64|3402.64|20
1621375260000|2021-05-18 22:01:00|3413.01|3403.01|3413.14|3403.14|3413.65|3403.65|3412.66|3402.66|33
1621375270000|2021-05-18 22:01:10|3413.16|3403.16|3410.77|3400.77|3413.26|3403.26|3410.53|3400.53|34
1621375280000|2021-05-18 22:01:20|3410.93|3400.93|3409.48|3399.48|3411.19|3401.19|3409.22|3399.22|35
1621375290000|2021-05-18 22:01:30|3409.45|3399.45|3412.22|3402.22|3412.22|3402.22|3409.39|3399.39|34
1621375300000|2021-05-18 22:01:40|3411.99|3401.99|3410.56|3400.56|3411.99|3401.99|3410.24|3400.24|29
1621375310000|2021-05-18 22:01:50|3410.4|3400.4|3407.23|3397.23|3410.4|3400.4|3407.23|3397.23|32
1621375320000|2021-05-18 22:02:00|3407.42|3397.42|3409.99|3399.99|3410.12|3400.12|3407.04|3397.04|34
1621375330000|2021-05-18 22:02:10|3409.92|3399.92|3411.62|3401.62|3411.71|3401.71|3409.26|3399.26|37
1621375340000|2021-05-18 22:02:20|3411.34|3401.34|3410.66|3400.66|3411.86|3401.86|3410.34|3400.34|37
1621375350000|2021-05-18 22:02:30|3410.56|3400.56|3409.68|3399.68|3410.64|3400.64|3409.68|3399.68|36
1621375360000|2021-05-18 22:02:40|3409.67|3399.67|3408.87|3398.87|3409.73|3399.73|3408.61|3398.61|31
1621375370000|2021-05-18 22:02:50|3408.88|3398.88|3409.38|3399.38|3409.55|3399.55|3408.86|3398.86|31
1621375380000|2021-05-18 22:03:00|3409.54|3399.54|3411.18|3401.18|3411.18|3401.18|3409.54|3399.54|21
1621375390000|2021-05-18 22:03:10|3411.27|3401.27|3412.24|3402.24|3412.38|3402.38|3411.27|3401.27|28
1621375400000|2021-05-18 22:03:20|3412.23|3402.23|3412.63|3402.63|3412.82|3402.82|3412.08|3402.08|28
1621375410000|2021-05-18 22:03:30|3412.62|3402.62|3411.52|3401.52|3412.71|3402.71|3411.41|3401.41|36
1621375420000|2021-05-18 22:03:40|3411.51|3401.51|3409.79|3399.79|3411.51|3401.51|3409.79|3399.79|21
1621375430000|2021-05-18 22:03:50|3409.8|3399.8|3410.68|3400.68|3410.96|3400.96|3409.8|3399.8|27
1621375440000|2021-05-18 22:04:00|3410.76|3400.76|3406.69|3396.69|3410.83|3400.83|3406.59|3396.59|39
1621375450000|2021-05-18 22:04:10|3406.7|3396.7|3408.29|3398.29|3408.42|3398.42|3405.86|3395.86|34
1621375460000|2021-05-18 22:04:20|3408.54|3398.54|3399.22|3389.22|3408.54|3398.54|3399.22|3389.22|39
1621375470000|2021-05-18 22:04:30|3399.35|3389.35|3401.01|3391.01|3401.01|3391.01|3397|3387|37
1621375480000|2021-05-18 22:04:40|3400.91|3390.91|3396.35|3386.35|3401.47|3391.47|3396.35|3386.35|37
1621375490000|2021-05-18 22:04:50|3396.34|3386.34|3394.92|3384.92|3396.58|3386.58|3394.64|3384.64|37
1621375500000|2021-05-18 22:05:00|3395.21|3385.21|3392.68|3382.68|3395.86|3385.86|3392.68|3382.68|40
1621375510000|2021-05-18 22:05:10|3392.69|3382.69|3391.36|3381.36|3393.11|3383.11|3390.19|3380.19|39
1621375520000|2021-05-18 22:05:20|3391.38|3381.38|3394.35|3384.35|3395.55|3385.55|3391.38|3381.38|39
1621375530000|2021-05-18 22:05:30|3394.32|3384.32|3395.11|3385.11|3396.03|3386.03|3394.11|3384.11|37
1621375540000|2021-05-18 22:05:40|3395.13|3385.13|3395.29|3385.29|3396.07|3386.07|3395.09|3385.09|34
1621375550000|2021-05-18 22:05:50|3395.3|3385.3|3395.57|3385.57|3395.97|3385.97|3395.12|3385.12|37
1621375560000|2021-05-18 22:06:00|3395.58|3385.58|3391.4|3381.4|3395.58|3385.58|3390.82|3380.82|36
1621375570000|2021-05-18 22:06:10|3391.91|3381.91|3392.14|3382.14|3393.19|3383.19|3391.91|3381.91|37
1621375580000|2021-05-18 22:06:20|3392.44|3382.44|3392.15|3382.15|3393.98|3383.98|3392.15|3382.15|37
1621375590000|2021-05-18 22:06:30|3392.48|3382.48|3389.53|3379.53|3392.91|3382.91|3388.31|3378.31|37
1621375600000|2021-05-18 22:06:40|3389.43|3379.43|3389.05|3379.05|3389.77|3379.77|3387.97|3377.97|38
1621375610000|2021-05-18 22:06:50|3388.96|3378.96|3387|3377|3388.96|3378.96|3386.1|3376.1|36
1621375620000|2021-05-18 22:07:00|3387.11|3377.11|3385.6|3375.6|3388.17|3378.17|3385.6|3375.6|38
1621375630000|2021-05-18 22:07:10|3385.78|3375.78|3383.24|3373.24|3385.78|3375.78|3382.9|3372.9|38
1621375640000|2021-05-18 22:07:20|3383.54|3373.54|3383.95|3373.95|3384.7|3374.7|3383.43|3373.43|39
1621375650000|2021-05-18 22:07:30|3383.65|3373.65|3384.25|3374.25|3384.36|3374.36|3383.08|3373.08|37
1621375660000|2021-05-18 22:07:40|3384.29|3374.29|3386.23|3376.23|3386.37|3376.37|3383.74|3373.74|39
1621375670000|2021-05-18 22:07:50|3386.61|3376.61|3389.41|3379.41|3390.72|3380.72|3386.59|3376.59|37
1621375680000|2021-05-18 22:08:00|3389.21|3379.21|3391.82|3381.82|3392.16|3382.16|3388.97|3378.97|38
1621375690000|2021-05-18 22:08:10|3391.58|3381.58|3398.62|3388.62|3398.89|3388.89|3391.58|3381.58|40
1621375700000|2021-05-18 22:08:20|3398.7|3388.7|3393.98|3383.98|3399.12|3389.12|3393.29|3383.29|39
1621375710000|2021-05-18 22:08:30|3393.53|3383.53|3395.61|3385.61|3396.72|3386.72|3393.53|3383.53|40
1621375720000|2021-05-18 22:08:40|3395.8|3385.8|3394.34|3384.34|3396.43|3386.43|3393.46|3383.46|38
1621375730000|2021-05-18 22:08:50|3394.31|3384.31|3388.42|3378.42|3394.31|3384.31|3387.68|3377.68|39
1621375740000|2021-05-18 22:09:00|3388.24|3378.24|3392.91|3382.91|3392.97|3382.97|3388.12|3378.12|38
1621375750000|2021-05-18 22:09:10|3392.83|3382.83|3395.49|3385.49|3395.66|3385.66|3392.83|3382.83|40
1621375760000|2021-05-18 22:09:20|3395.68|3385.68|3392.46|3382.46|3395.68|3385.68|3392.02|3382.02|40
1621375770000|2021-05-18 22:09:30|3392.54|3382.54|3393.88|3383.88|3393.88|3383.88|3391.27|3381.27|40
1621375780000|2021-05-18 22:09:40|3393.56|3383.56|3397.46|3387.46|3397.46|3387.46|3393.48|3383.48|40
1621375790000|2021-05-18 22:09:50|3397.49|3387.49|3397.78|3387.78|3400.42|3390.42|3396.55|3386.55|38
1621375800000|2021-05-18 22:10:00|3397.65|3387.65|3399.5|3389.5|3399.5|3389.5|3396.54|3386.54|39
1621375810000|2021-05-18 22:10:10|3398.98|3388.98|3400.98|3390.98|3401.47|3391.47|3398.79|3388.79|39
1621375820000|2021-05-18 22:10:20|3401.4|3391.4|3397.35|3387.35|3401.4|3391.4|3396.86|3386.86|40
1621375830000|2021-05-18 22:10:30|3397.17|3387.17|3400.6|3390.6|3400.6|3390.6|3396.67|3386.67|38
1621375840000|2021-05-18 22:10:40|3400.79|3390.79|3403.33|3393.33|3404.74|3394.74|3400.12|3390.12|39
1621375850000|2021-05-18 22:10:50|3403.3|3393.3|3404.72|3394.72|3405.71|3395.71|3403.17|3393.17|39
1621375860000|2021-05-18 22:11:00|3404.77|3394.77|3403.45|3393.45|3404.87|3394.87|3402.08|3392.08|35
1621375870000|2021-05-18 22:11:10|3403.52|3393.52|3405.7|3395.7|3406.37|3396.37|3403.52|3393.52|37
1621375880000|2021-05-18 22:11:20|3405.76|3395.76|3403.77|3393.77|3406.07|3396.07|3403.77|3393.77|38
1621375890000|2021-05-18 22:11:30|3403.99|3393.99|3405.31|3395.31|3406.01|3396.01|3402.67|3392.67|39
1621375900000|2021-05-18 22:11:40|3404.58|3394.58|3404.38|3394.38|3404.64|3394.64|3403.41|3393.41|39
1621375910000|2021-05-18 22:11:50|3404.65|3394.65|3406.18|3396.18|3406.79|3396.79|3404.04|3394.04|38
1621375920000|2021-05-18 22:12:00|3406.58|3396.58|3410.8|3400.8|3410.8|3400.8|3405.73|3395.73|37
1621375930000|2021-05-18 22:12:10|3410.94|3400.94|3413.03|3403.03|3413.66|3403.66|3410.94|3400.94|38
1621375940000|2021-05-18 22:12:20|3412.72|3402.72|3412.79|3402.79|3413.8|3403.8|3411.5|3401.5|39
1621375950000|2021-05-18 22:12:30|3412.49|3402.49|3413.01|3403.01|3413.55|3403.55|3412.49|3402.49|34
1621375960000|2021-05-18 22:12:40|3413.19|3403.19|3411.78|3401.78|3413.34|3403.34|3410.63|3400.63|35
1621375970000|2021-05-18 22:12:50|3411.39|3401.39|3413.83|3403.83|3413.92|3403.92|3411.39|3401.39|36
1621375980000|2021-05-18 22:13:00|3413.81|3403.81|3416.12|3406.12|3417.19|3407.19|3411.96|3401.96|37
1621375990000|2021-05-18 22:13:10|3416.22|3406.22|3415.55|3405.55|3417.72|3407.72|3414.79|3404.79|39
1621376000000|2021-05-18 22:13:20|3415.44|3405.44|3411.86|3401.86|3415.76|3405.76|3411.09|3401.09|38
1621376010000|2021-05-18 22:13:30|3411.87|3401.87|3410.95|3400.95|3412.77|3402.77|3410.6|3400.6|36
1621376020000|2021-05-18 22:13:40|3410.84|3400.84|3412.51|3402.51|3412.51|3402.51|3409.73|3399.73|34
1621376030000|2021-05-18 22:13:50|3412.59|3402.59|3410.71|3400.71|3412.73|3402.73|3410.19|3400.19|38
1621376040000|2021-05-18 22:14:00|3410.59|3400.59|3407.73|3397.73|3410.59|3400.59|3407.68|3397.68|37
1621376050000|2021-05-18 22:14:10|3407.44|3397.44|3406.9|3396.9|3407.74|3397.74|3406.85|3396.85|31
1621376060000|2021-05-18 22:14:20|3406.58|3396.58|3405.93|3395.93|3407.24|3397.24|3405.83|3395.83|28
1621376070000|2021-05-18 22:14:30|3405.91|3395.91|3404.49|3394.49|3405.91|3395.91|3402.92|3392.92|38
1621376080000|2021-05-18 22:14:40|3404.14|3394.14|3402.46|3392.46|3404.14|3394.14|3401.83|3391.83|34
1621376090000|2021-05-18 22:14:50|3402.33|3392.33|3401.74|3391.74|3403.24|3393.24|3401.38|3391.38|40
1621376100000|2021-05-18 22:15:00|3401.81|3391.81|3403.55|3393.55|3404.24|3394.24|3401.81|3391.81|40
1621376110000|2021-05-18 22:15:10|3403.43|3393.43|3398.79|3388.79|3403.43|3393.43|3397.78|3387.78|40
1621376120000|2021-05-18 22:15:20|3399.06|3389.06|3406.32|3396.32|3407.53|3397.53|3399.06|3389.06|39
1621376130000|2021-05-18 22:15:30|3406.66|3396.66|3407.95|3397.95|3408.52|3398.52|3406.4|3396.4|38
1621376140000|2021-05-18 22:15:40|3408.06|3398.06|3408.7|3398.7|3408.74|3398.74|3406.24|3396.24|39
1621376150000|2021-05-18 22:15:50|3408.87|3398.87|3406.74|3396.74|3410.6|3400.6|3406.73|3396.73|37
1621376160000|2021-05-18 22:16:00|3406.88|3396.88|3405.79|3395.79|3409|3399|3405.79|3395.79|38
1621376170000|2021-05-18 22:16:10|3404.97|3394.97|3406.65|3396.65|3406.65|3396.65|3404.55|3394.55|39
1621376180000|2021-05-18 22:16:20|3406.68|3396.68|3403.73|3393.73|3406.68|3396.68|3403.2|3393.2|37
1621376190000|2021-05-18 22:16:30|3403.79|3393.79|3403.59|3393.59|3403.94|3393.94|3402.95|3392.95|40
1621376200000|2021-05-18 22:16:40|3403.85|3393.85|3403.38|3393.38|3404.06|3394.06|3402.89|3392.89|31
1621376210000|2021-05-18 22:16:50|3403.47|3393.47|3403.82|3393.82|3405.24|3395.24|3403.47|3393.47|35
1621376220000|2021-05-18 22:17:00|3403.79|3393.79|3404.47|3394.47|3404.64|3394.64|3403.79|3393.79|36
1621376230000|2021-05-18 22:17:10|3404.73|3394.73|3405.49|3395.49|3405.49|3395.49|3404.22|3394.22|38
1621376240000|2021-05-18 22:17:20|3405.41|3395.41|3408.54|3398.54|3408.8|3398.8|3405.41|3395.41|38
1621376250000|2021-05-18 22:17:30|3408.6|3398.6|3406.77|3396.77|3408.6|3398.6|3405.26|3395.26|37
1621376260000|2021-05-18 22:17:40|3406.84|3396.84|3407.54|3397.54|3408.35|3398.35|3406.1|3396.1|36
1621376270000|2021-05-18 22:17:50|3407.24|3397.24|3405.92|3395.92|3407.24|3397.24|3402.14|3392.14|40
1621376280000|2021-05-18 22:18:00|3406.12|3396.12|3405.99|3395.99|3406.59|3396.59|3404.82|3394.82|37
1621376290000|2021-05-18 22:18:10|3405.94|3395.94|3407.04|3397.04|3407.68|3397.68|3405.94|3395.94|37
1621376300000|2021-05-18 22:18:20|3406.79|3396.79|3407.27|3397.27|3408.06|3398.06|3405.49|3395.49|36
1621376310000|2021-05-18 22:18:30|3407.3|3397.3|3405.65|3395.65|3407.3|3397.3|3404.67|3394.67|39
1621376320000|2021-05-18 22:18:40|3405.26|3395.26|3409.75|3399.75|3409.75|3399.75|3405.06|3395.06|38
1621376330000|2021-05-18 22:18:50|3409.31|3399.31|3406.63|3396.63|3409.87|3399.87|3406.63|3396.63|38
1621376340000|2021-05-18 22:19:00|3406.69|3396.69|3408.47|3398.47|3409.71|3399.71|3406.69|3396.69|40
1621376350000|2021-05-18 22:19:10|3408.62|3398.62|3409.04|3399.04|3409.99|3399.99|3408.5|3398.5|34
1621376360000|2021-05-18 22:19:20|3408.58|3398.58|3409.8|3399.8|3410.2|3400.2|3408.58|3398.58|37
1621376370000|2021-05-18 22:19:30|3409.72|3399.72|3409.85|3399.85|3410.22|3400.22|3409.37|3399.37|32
1621376380000|2021-05-18 22:19:40|3409.89|3399.89|3407.5|3397.5|3410.03|3400.03|3407.5|3397.5|34
1621376390000|2021-05-18 22:19:50|3407.27|3397.27|3409.26|3399.26|3409.26|3399.26|3407.16|3397.16|40
1621376400000|2021-05-18 22:20:00|3409.28|3399.28|3408.86|3398.86|3409.28|3399.28|3406.73|3396.73|30
1621376410000|2021-05-18 22:20:10|3408.83|3398.83|3409.96|3399.96|3410.25|3400.25|3408.83|3398.83|38
1621376420000|2021-05-18 22:20:20|3409.94|3399.94|3409.82|3399.82|3410.06|3400.06|3409.79|3399.79|28
1621376430000|2021-05-18 22:20:30|3410.15|3400.15|3410.3|3400.3|3410.3|3400.3|3408|3398|31
1621376440000|2021-05-18 22:20:40|3410.14|3400.14|3412.87|3402.87|3413.53|3403.53|3410.01|3400.01|38
1621376450000|2021-05-18 22:20:50|3413.04|3403.04|3410.45|3400.45|3413.58|3403.58|3410.45|3400.45|39
1621376460000|2021-05-18 22:21:00|3410.32|3400.32|3413.27|3403.27|3413.59|3403.59|3410.11|3400.11|40
1621376470000|2021-05-18 22:21:10|3413.35|3403.35|3410.81|3400.81|3413.35|3403.35|3410.42|3400.42|40
1621376480000|2021-05-18 22:21:20|3410.83|3400.83|3409.95|3399.95|3410.85|3400.85|3408.06|3398.06|35
1621376490000|2021-05-18 22:21:30|3409.76|3399.76|3410.1|3400.1|3411.53|3401.53|3408.93|3398.93|40
1621376500000|2021-05-18 22:21:40|3409.99|3399.99|3411.87|3401.87|3413.24|3403.24|3409.21|3399.21|39
1621376510000|2021-05-18 22:21:50|3412.22|3402.22|3410.81|3400.81|3412.38|3402.38|3410.65|3400.65|40
1621376520000|2021-05-18 22:22:00|3410.84|3400.84|3410.45|3400.45|3411.77|3401.77|3410.13|3400.13|38
1621376530000|2021-05-18 22:22:10|3410.43|3400.43|3411.8|3401.8|3412.37|3402.37|3410.31|3400.31|35
1621376540000|2021-05-18 22:22:20|3411.03|3401.03|3411.04|3401.04|3411.34|3401.34|3410|3400|39
1621376550000|2021-05-18 22:22:30|3411.61|3401.61|3413.05|3403.05|3413.05|3403.05|3410.95|3400.95|38
1621376560000|2021-05-18 22:22:40|3412.85|3402.85|3413.04|3403.04|3413.17|3403.17|3412.4|3402.4|36
1621376570000|2021-05-18 22:22:50|3412.95|3402.95|3412.26|3402.26|3413.13|3403.13|3410.91|3400.91|37
1621376580000|2021-05-18 22:23:00|3412.22|3402.22|3413.18|3403.18|3413.48|3403.48|3411.96|3401.96|32
1621376590000|2021-05-18 22:23:10|3413.17|3403.17|3416.71|3406.71|3417.72|3407.72|3413.17|3403.17|35
1621376600000|2021-05-18 22:23:20|3416.92|3406.92|3418.6|3408.6|3418.72|3408.72|3414.69|3404.69|40
1621376610000|2021-05-18 22:23:30|3418.98|3408.98|3416.8|3406.8|3418.98|3408.98|3416.57|3406.57|38
1621376620000|2021-05-18 22:23:40|3417.67|3407.67|3417.37|3407.37|3417.71|3407.71|3416.64|3406.64|37
1621376630000|2021-05-18 22:23:50|3417.2|3407.2|3419.43|3409.43|3420.2|3410.2|3417.2|3407.2|36
1621376640000|2021-05-18 22:24:00|3419.32|3409.32|3419.3|3409.3|3419.35|3409.35|3416.87|3406.87|37
1621376650000|2021-05-18 22:24:10|3419.47|3409.47|3420.81|3410.81|3421.86|3411.86|3419.06|3409.06|39
1621376660000|2021-05-18 22:24:20|3420.88|3410.88|3418.68|3408.68|3420.88|3410.88|3418.68|3408.68|39
1621376670000|2021-05-18 22:24:30|3418.58|3408.58|3420.01|3410.01|3420.27|3410.27|3418.51|3408.51|39
1621376680000|2021-05-18 22:24:40|3419.8|3409.8|3417.63|3407.63|3420.02|3410.02|3416.86|3406.86|40
1621376690000|2021-05-18 22:24:50|3417.64|3407.64|3417.8|3407.8|3418.15|3408.15|3416.75|3406.75|36
1621376700000|2021-05-18 22:25:00|3417.67|3407.67|3418.29|3408.29|3418.62|3408.62|3417.66|3407.66|35
1621376710000|2021-05-18 22:25:10|3418.31|3408.31|3419.26|3409.26|3419.86|3409.86|3418.21|3408.21|37
1621376720000|2021-05-18 22:25:20|3419|3409|3417.44|3407.44|3419|3409|3417.26|3407.26|36
1621376730000|2021-05-18 22:25:30|3417.53|3407.53|3417.04|3407.04|3417.97|3407.97|3416.62|3406.62|39
1621376740000|2021-05-18 22:25:40|3417.05|3407.05|3417.43|3407.43|3418.96|3408.96|3416.99|3406.99|36
1621376750000|2021-05-18 22:25:50|3417.42|3407.42|3415.98|3405.98|3417.46|3407.46|3415.84|3405.84|33
1621376760000|2021-05-18 22:26:00|3415.92|3405.92|3415.36|3405.36|3416.01|3406.01|3415.22|3405.22|34
1621376770000|2021-05-18 22:26:10|3415.37|3405.37|3416.72|3406.72|3416.72|3406.72|3414.71|3404.71|28
1621376780000|2021-05-18 22:26:20|3416.61|3406.61|3416.21|3406.21|3416.81|3406.81|3415.91|3405.91|28
1621376790000|2021-05-18 22:26:30|3416.2|3406.2|3416.28|3406.28|3416.69|3406.69|3416.03|3406.03|28
1621376800000|2021-05-18 22:26:40|3416.27|3406.27|3415.59|3405.59|3416.63|3406.63|3415.59|3405.59|27
1621376810000|2021-05-18 22:26:50|3415.53|3405.53|3411.72|3401.72|3415.53|3405.53|3411.34|3401.34|37
1621376820000|2021-05-18 22:27:00|3411.63|3401.63|3412.13|3402.13|3413.08|3403.08|3411.63|3401.63|39
1621376830000|2021-05-18 22:27:10|3412.09|3402.09|3410.25|3400.25|3412.09|3402.09|3410.2|3400.2|35
1621376840000|2021-05-18 22:27:20|3410.19|3400.19|3411.27|3401.27|3411.96|3401.96|3410.09|3400.09|37
1621376850000|2021-05-18 22:27:30|3411.13|3401.13|3413.37|3403.37|3413.54|3403.54|3410.49|3400.49|38
1621376860000|2021-05-18 22:27:40|3413.31|3403.31|3415.24|3405.24|3415.46|3405.46|3413.29|3403.29|29
1621376870000|2021-05-18 22:27:50|3415.31|3405.31|3417.24|3407.24|3417.24|3407.24|3415.29|3405.29|35
1621376880000|2021-05-18 22:28:00|3417.23|3407.23|3416.03|3406.03|3417.43|3407.43|3415.69|3405.69|36
1621376890000|2021-05-18 22:28:10|3416.04|3406.04|3413.28|3403.28|3416.04|3406.04|3412.88|3402.88|37
1621376900000|2021-05-18 22:28:20|3413.31|3403.31|3416.7|3406.7|3416.78|3406.78|3413.15|3403.15|38
1621376910000|2021-05-18 22:28:30|3416.6|3406.6|3414.51|3404.51|3416.81|3406.81|3414.51|3404.51|33
1621376920000|2021-05-18 22:28:40|3414.52|3404.52|3415.49|3405.49|3415.49|3405.49|3413.87|3403.87|40
1621376930000|2021-05-18 22:28:50|3415.68|3405.68|3416.47|3406.47|3417.14|3407.14|3415.37|3405.37|34
1621376940000|2021-05-18 22:29:00|3415.87|3405.87|3414.17|3404.17|3416|3406|3414.17|3404.17|38
1621376950000|2021-05-18 22:29:10|3414.2|3404.2|3415.57|3405.57|3416.14|3406.14|3414.2|3404.2|38
1621376960000|2021-05-18 22:29:20|3415.72|3405.72|3414.6|3404.6|3416.28|3406.28|3414.17|3404.17|33
1621376970000|2021-05-18 22:29:30|3414.86|3404.86|3413.06|3403.06|3415.17|3405.17|3413.06|3403.06|35
1621376980000|2021-05-18 22:29:40|3412.99|3402.99|3415.2|3405.2|3415.2|3405.2|3412.98|3402.98|36
1621376990000|2021-05-18 22:29:50|3415.21|3405.21|3414.87|3404.87|3415.99|3405.99|3414.52|3404.52|34
1621377000000|2021-05-18 22:30:00|3414.86|3404.86|3414.76|3404.76|3415.57|3405.57|3414.58|3404.58|35
1621377010000|2021-05-18 22:30:10|3414.58|3404.58|3417.6|3407.6|3417.7|3407.7|3414.02|3404.02|38
1621377020000|2021-05-18 22:30:20|3417.63|3407.63|3418.51|3408.51|3418.99|3408.99|3417.27|3407.27|40
1621377030000|2021-05-18 22:30:30|3418.44|3408.44|3419|3409|3419.04|3409.04|3417.19|3407.19|38
1621377040000|2021-05-18 22:30:40|3418.4|3408.4|3419.23|3409.23|3419.45|3409.45|3417.71|3407.71|32
1621377050000|2021-05-18 22:30:50|3419.38|3409.38|3421.75|3411.75|3421.87|3411.87|3419.31|3409.31|38
1621377060000|2021-05-18 22:31:00|3421.97|3411.97|3419.47|3409.47|3422.49|3412.49|3419.47|3409.47|35
1621377070000|2021-05-18 22:31:10|3419.51|3409.51|3419.73|3409.73|3419.95|3409.95|3419.49|3409.49|32
1621377080000|2021-05-18 22:31:20|3419.71|3409.71|3417.88|3407.88|3419.71|3409.71|3417.75|3407.75|36
1621377090000|2021-05-18 22:31:30|3417.93|3407.93|3418.52|3408.52|3418.52|3408.52|3417.75|3407.75|32
1621377100000|2021-05-18 22:31:40|3418.54|3408.54|3419.37|3409.37|3419.73|3409.73|3418.52|3408.52|33
1621377110000|2021-05-18 22:31:50|3419.39|3409.39|3418.56|3408.56|3419.66|3409.66|3417.97|3407.97|35
1621377120000|2021-05-18 22:32:00|3418.46|3408.46|3420.13|3410.13|3420.18|3410.18|3418.46|3408.46|34
1621377130000|2021-05-18 22:32:10|3419.9|3409.9|3420.93|3410.93|3420.93|3410.93|3419.64|3409.64|36
1621377140000|2021-05-18 22:32:20|3420.85|3410.85|3419.97|3409.97|3420.85|3410.85|3419.95|3409.95|37
1621377150000|2021-05-18 22:32:30|3420.77|3410.77|3419.87|3409.87|3420.87|3410.87|3419.34|3409.34|39
1621377160000|2021-05-18 22:32:40|3420.09|3410.09|3422.55|3412.55|3422.55|3412.55|3420.04|3410.04|37
1621377170000|2021-05-18 22:32:50|3422.38|3412.38|3424|3414|3424.33|3414.33|3422.06|3412.06|38
1621377180000|2021-05-18 22:33:00|3423.79|3413.79|3421.76|3411.76|3424.03|3414.03|3421.38|3411.38|36
1621377190000|2021-05-18 22:33:10|3421.72|3411.72|3422.55|3412.55|3422.55|3412.55|3420.78|3410.78|37
1621377200000|2021-05-18 22:33:20|3422.6|3412.6|3421.87|3411.87|3422.61|3412.61|3420.59|3410.59|35
1621377210000|2021-05-18 22:33:30|3422.41|3412.41|3423.54|3413.54|3423.83|3413.83|3420.86|3410.86|38
1621377220000|2021-05-18 22:33:40|3423.51|3413.51|3424.2|3414.2|3424.45|3414.45|3422.45|3412.45|33
1621377230000|2021-05-18 22:33:50|3424.11|3414.11|3424.98|3414.98|3424.98|3414.98|3423.85|3413.85|35
1621377240000|2021-05-18 22:34:00|3424.91|3414.91|3424.42|3414.42|3424.96|3414.96|3424.31|3414.31|37
1621377250000|2021-05-18 22:34:10|3424.48|3414.48|3424.74|3414.74|3425.52|3415.52|3424.48|3414.48|25
1621377260000|2021-05-18 22:34:20|3424.92|3414.92|3425.07|3415.07|3425.19|3415.19|3424.92|3414.92|24
1621377270000|2021-05-18 22:34:30|3425.06|3415.06|3425.82|3415.82|3426.25|3416.25|3425.04|3415.04|30
1621377280000|2021-05-18 22:34:40|3425.83|3415.83|3426.71|3416.71|3426.9|3416.9|3425.76|3415.76|34
1621377290000|2021-05-18 22:34:50|3426.76|3416.76|3426.55|3416.55|3426.83|3416.83|3426.55|3416.55|19
1621377300000|2021-05-18 22:35:00|3426.65|3416.65|3425.75|3415.75|3426.7|3416.7|3425.59|3415.59|29
1621377310000|2021-05-18 22:35:10|3426.33|3416.33|3425.17|3415.17|3426.33|3416.33|3424.95|3414.95|33
1621377320000|2021-05-18 22:35:20|3425.4|3415.4|3423.72|3413.72|3425.63|3415.63|3423.5|3413.5|35
1621377330000|2021-05-18 22:35:30|3423.77|3413.77|3423.05|3413.05|3424.03|3414.03|3422.72|3412.72|35
1621377340000|2021-05-18 22:35:40|3422.96|3412.96|3422.04|3412.04|3422.96|3412.96|3421.91|3411.91|36
1621377350000|2021-05-18 22:35:50|3422.23|3412.23|3420.98|3410.98|3422.23|3412.23|3420.98|3410.98|29
1621377360000|2021-05-18 22:36:00|3420.85|3410.85|3422.2|3412.2|3422.43|3412.43|3420.64|3410.64|32
1621377370000|2021-05-18 22:36:10|3422.06|3412.06|3422.97|3412.97|3423.05|3413.05|3421.62|3411.62|32
1621377380000|2021-05-18 22:36:20|3423.1|3413.1|3421.46|3411.46|3423.16|3413.16|3421.39|3411.39|38
1621377390000|2021-05-18 22:36:30|3421.43|3411.43|3420.16|3410.16|3421.64|3411.64|3420.09|3410.09|31
1621377400000|2021-05-18 22:36:40|3420.18|3410.18|3420.23|3410.23|3420.4|3410.4|3419.98|3409.98|32
1621377410000|2021-05-18 22:36:50|3420.24|3410.24|3419.65|3409.65|3420.3|3410.3|3419.16|3409.16|30
1621377420000|2021-05-18 22:37:00|3419.52|3409.52|3420.42|3410.42|3420.57|3410.57|3419.42|3409.42|35
1621377430000|2021-05-18 22:37:10|3420.45|3410.45|3419.57|3409.57|3420.67|3410.67|3419.11|3409.11|29
1621377440000|2021-05-18 22:37:20|3419.61|3409.61|3416.32|3406.32|3419.61|3409.61|3416.32|3406.32|34
1621377450000|2021-05-18 22:37:30|3416.34|3406.34|3417.21|3407.21|3417.34|3407.34|3416.33|3406.33|32
1621377460000|2021-05-18 22:37:40|3417.26|3407.26|3417.29|3407.29|3418.06|3408.06|3417.23|3407.23|33
1621377470000|2021-05-18 22:37:50|3417.31|3407.31|3415.52|3405.52|3417.32|3407.32|3415.45|3405.45|38
1621377480000|2021-05-18 22:38:00|3415.49|3405.49|3417.9|3407.9|3418.08|3408.08|3415.49|3405.49|40
1621377490000|2021-05-18 22:38:10|3417.88|3407.88|3419.24|3409.24|3419.49|3409.49|3417.44|3407.44|32
1621377500000|2021-05-18 22:38:20|3419.22|3409.22|3420.31|3410.31|3420.43|3410.43|3418.46|3408.46|34
1621377510000|2021-05-18 22:38:30|3420.26|3410.26|3421.22|3411.22|3421.66|3411.66|3420.08|3410.08|37
1621377520000|2021-05-18 22:38:40|3420.89|3410.89|3422.48|3412.48|3423.16|3413.16|3420.52|3410.52|39
1621377530000|2021-05-18 22:38:50|3422.39|3412.39|3422.19|3412.19|3422.64|3412.64|3421.94|3411.94|33
1621377540000|2021-05-18 22:39:00|3422.25|3412.25|3422.22|3412.22|3422.28|3412.28|3421.92|3411.92|31
1621377550000|2021-05-18 22:39:10|3422.23|3412.23|3421.09|3411.09|3422.23|3412.23|3420.84|3410.84|36
1621377560000|2021-05-18 22:39:20|3421.07|3411.07|3422.14|3412.14|3422.28|3412.28|3420.88|3410.88|35
1621377570000|2021-05-18 22:39:30|3422.11|3412.11|3421.86|3411.86|3422.31|3412.31|3421.85|3411.85|22
1621377580000|2021-05-18 22:39:40|3421.85|3411.85|3424.26|3414.26|3424.4|3414.4|3421.85|3411.85|35
1621377590000|2021-05-18 22:39:50|3424.37|3414.37|3424.94|3414.94|3425.04|3415.04|3423.75|3413.75|36
1621377600000|2021-05-18 22:40:00|3424.99|3414.99|3424.73|3414.73|3425.15|3415.15|3424.44|3414.44|33
1621377610000|2021-05-18 22:40:10|3424.75|3414.75|3423.86|3413.86|3425.39|3415.39|3423.86|3413.86|37
1621377620000|2021-05-18 22:40:20|3424.03|3414.03|3422.09|3412.09|3424.1|3414.1|3422.03|3412.03|31
1621377630000|2021-05-18 22:40:30|3422.07|3412.07|3421.82|3411.82|3422.11|3412.11|3421.47|3411.47|34
1621377640000|2021-05-18 22:40:40|3421.83|3411.83|3421.04|3411.04|3423.41|3413.41|3420.98|3410.98|39
1621377650000|2021-05-18 22:40:50|3421.12|3411.12|3418.89|3408.89|3421.15|3411.15|3418.58|3408.58|35
1621377660000|2021-05-18 22:41:00|3418.92|3408.92|3421.95|3411.95|3422.23|3412.23|3418.92|3408.92|39
1621377670000|2021-05-18 22:41:10|3422.08|3412.08|3421.11|3411.11|3422.08|3412.08|3420.57|3410.57|38
1621377680000|2021-05-18 22:41:20|3421.25|3411.25|3422.01|3412.01|3422.22|3412.22|3421.11|3411.11|39
1621377690000|2021-05-18 22:41:30|3422.05|3412.05|3421.05|3411.05|3422.43|3412.43|3420.6|3410.6|39
1621377700000|2021-05-18 22:41:40|3421.18|3411.18|3419.27|3409.27|3421.18|3411.18|3419.08|3409.08|37
1621377710000|2021-05-18 22:41:50|3419.41|3409.41|3419.53|3409.53|3419.59|3409.59|3419.06|3409.06|37
1621377720000|2021-05-18 22:42:00|3419.58|3409.58|3418.91|3408.91|3420.84|3410.84|3418.91|3408.91|34
1621377730000|2021-05-18 22:42:10|3419.01|3409.01|3419.84|3409.84|3419.98|3409.98|3418.94|3408.94|30
1621377740000|2021-05-18 22:42:20|3419.85|3409.85|3418.84|3408.84|3420|3410|3418.82|3408.82|32
1621377750000|2021-05-18 22:42:30|3418.82|3408.82|3419.33|3409.33|3420.41|3410.41|3417.75|3407.75|34
1621377760000|2021-05-18 22:42:40|3419.56|3409.56|3418.95|3408.95|3419.96|3409.96|3418.87|3408.87|24
1621377770000|2021-05-18 22:42:50|3418.87|3408.87|3418.63|3408.63|3418.96|3408.96|3418.41|3408.41|32
1621377780000|2021-05-18 22:43:00|3418.59|3408.59|3418.35|3408.35|3418.59|3408.59|3417.85|3407.85|36
1621377790000|2021-05-18 22:43:10|3418.22|3408.22|3418.03|3408.03|3418.59|3408.59|3417.96|3407.96|35
1621377800000|2021-05-18 22:43:20|3418.08|3408.08|3417.74|3407.74|3418.09|3408.09|3417.56|3407.56|28
1621377810000|2021-05-18 22:43:30|3417.73|3407.73|3417.74|3407.74|3418.08|3408.08|3417.6|3407.6|32
1621377820000|2021-05-18 22:43:40|3417.47|3407.47|3419.03|3409.03|3419.3|3409.3|3417.47|3407.47|34
1621377830000|2021-05-18 22:43:50|3419.04|3409.04|3418.6|3408.6|3419.14|3409.14|3418.6|3408.6|31
1621377840000|2021-05-18 22:44:00|3418.92|3408.92|3418.96|3408.96|3418.96|3408.96|3418.66|3408.66|23
1621377850000|2021-05-18 22:44:10|3419.17|3409.17|3421.16|3411.16|3422.34|3412.34|3419.17|3409.17|38
1621377860000|2021-05-18 22:44:20|3421.24|3411.24|3424.31|3414.31|3424.31|3414.31|3420.67|3410.67|40
1621377870000|2021-05-18 22:44:30|3424.22|3414.22|3428.57|3418.57|3428.57|3418.57|3423.76|3413.76|39
1621377880000|2021-05-18 22:44:40|3428.15|3418.15|3428.6|3418.6|3428.78|3418.78|3426.43|3416.43|36
1621377890000|2021-05-18 22:44:50|3428.56|3418.56|3430|3420|3430|3420|3427.72|3417.72|37
1621377900000|2021-05-18 22:45:00|3429.99|3419.99|3429.07|3419.07|3430.05|3420.05|3428.44|3418.44|37
1621377910000|2021-05-18 22:45:10|3429.09|3419.09|3426.55|3416.55|3429.09|3419.09|3426.55|3416.55|38
1621377920000|2021-05-18 22:45:20|3426.51|3416.51|3426.03|3416.03|3427.26|3417.26|3425.98|3415.98|36
1621377930000|2021-05-18 22:45:30|3425.96|3415.96|3425.35|3415.35|3426.93|3416.93|3424.73|3414.73|35
1621377940000|2021-05-18 22:45:40|3425.29|3415.29|3422.77|3412.77|3425.51|3415.51|3422.77|3412.77|35
1621377950000|2021-05-18 22:45:50|3422.6|3412.6|3421.66|3411.66|3422.79|3412.79|3421.48|3411.48|36
1621377960000|2021-05-18 22:46:00|3421.5|3411.5|3422.3|3412.3|3422.41|3412.41|3421.2|3411.2|33
1621377970000|2021-05-18 22:46:10|3422.28|3412.28|3422.37|3412.37|3423.4|3413.4|3422.24|3412.24|35
1621377980000|2021-05-18 22:46:20|3422.4|3412.4|3423.96|3413.96|3424.62|3414.62|3422.4|3412.4|37
1621377990000|2021-05-18 22:46:30|3423.65|3413.65|3421.08|3411.08|3423.66|3413.66|3421.08|3411.08|37
1621378000000|2021-05-18 22:46:40|3420.89|3410.89|3419.67|3409.67|3420.89|3410.89|3419.37|3409.37|36
1621378010000|2021-05-18 22:46:50|3419.62|3409.62|3419.39|3409.39|3420.11|3410.11|3418.14|3408.14|37
1621378020000|2021-05-18 22:47:00|3419.53|3409.53|3417.99|3407.99|3419.64|3409.64|3417.22|3407.22|38
1621378030000|2021-05-18 22:47:10|3417.94|3407.94|3417.4|3407.4|3418.07|3408.07|3417.16|3407.16|39
1621378040000|2021-05-18 22:47:20|3417.42|3407.42|3415.57|3405.57|3417.44|3407.44|3415.21|3405.21|37
1621378050000|2021-05-18 22:47:30|3415.56|3405.56|3415.44|3405.44|3416.23|3406.23|3415.25|3405.25|37
1621378060000|2021-05-18 22:47:40|3415.51|3405.51|3415.32|3405.32|3416.46|3406.46|3414.95|3404.95|37
1621378070000|2021-05-18 22:47:50|3415.36|3405.36|3415.45|3405.45|3415.45|3405.45|3415.05|3405.05|32
1621378080000|2021-05-18 22:48:00|3416.08|3406.08|3416.38|3406.38|3416.89|3406.89|3415.69|3405.69|35
1621378090000|2021-05-18 22:48:10|3416.37|3406.37|3417.96|3407.96|3418.22|3408.22|3415.82|3405.82|32
1621378100000|2021-05-18 22:48:20|3418.19|3408.19|3421.71|3411.71|3421.71|3411.71|3418.12|3408.12|38
1621378110000|2021-05-18 22:48:30|3421.92|3411.92|3421.63|3411.63|3421.92|3411.92|3420.39|3410.39|39
1621378120000|2021-05-18 22:48:40|3421.61|3411.61|3422.54|3412.54|3423.51|3413.51|3420.37|3410.37|38
1621378130000|2021-05-18 22:48:50|3422.11|3412.11|3419.93|3409.93|3423|3413|3419.12|3409.12|37
1621378140000|2021-05-18 22:49:00|3419.73|3409.73|3420.44|3410.44|3422.14|3412.14|3419.63|3409.63|36
1621378150000|2021-05-18 22:49:10|3420.51|3410.51|3420.46|3410.46|3420.51|3410.51|3419.61|3409.61|33
1621378160000|2021-05-18 22:49:20|3420.32|3410.32|3421.38|3411.38|3421.99|3411.99|3420.32|3410.32|40
1621378170000|2021-05-18 22:49:30|3421.39|3411.39|3422.46|3412.46|3422.46|3412.46|3421.31|3411.31|36
1621378180000|2021-05-18 22:49:40|3422.4|3412.4|3421.36|3411.36|3422.47|3412.47|3421.36|3411.36|31
1621378190000|2021-05-18 22:49:50|3421.18|3411.18|3418.68|3408.68|3421.18|3411.18|3418.33|3408.33|38
1621378200000|2021-05-18 22:50:00|3418.66|3408.66|3418.9|3408.9|3418.94|3408.94|3418.46|3408.46|34
1621378210000|2021-05-18 22:50:10|3418.87|3408.87|3416.6|3406.6|3418.87|3408.87|3416.6|3406.6|29
1621378220000|2021-05-18 22:50:20|3416.58|3406.58|3416.87|3406.87|3417.09|3407.09|3416.52|3406.52|33
1621378230000|2021-05-18 22:50:30|3416.91|3406.91|3416.87|3406.87|3417.5|3407.5|3416.58|3406.58|30
1621378240000|2021-05-18 22:50:40|3416.63|3406.63|3415.89|3405.89|3416.78|3406.78|3415.89|3405.89|36
1621378250000|2021-05-18 22:50:50|3415.93|3405.93|3414.04|3404.04|3415.95|3405.95|3414.04|3404.04|34
1621378260000|2021-05-18 22:51:00|3413.94|3403.94|3411.22|3401.22|3413.94|3403.94|3411.22|3401.22|37
1621378270000|2021-05-18 22:51:10|3411.55|3401.55|3410.62|3400.62|3412.63|3402.63|3410.45|3400.45|38
1621378280000|2021-05-18 22:51:20|3410.58|3400.58|3414.24|3404.24|3414.24|3404.24|3410.26|3400.26|36
1621378290000|2021-05-18 22:51:30|3414.1|3404.1|3413.53|3403.53|3414.71|3404.71|3413.51|3403.51|34
1621378300000|2021-05-18 22:51:40|3413.57|3403.57|3411.02|3401.02|3413.57|3403.57|3411.02|3401.02|35
1621378310000|2021-05-18 22:51:50|3411.28|3401.28|3410.71|3400.71|3411.74|3401.74|3410.71|3400.71|38
1621378320000|2021-05-18 22:52:00|3410.87|3400.87|3411.47|3401.47|3411.71|3401.71|3410.37|3400.37|32
1621378330000|2021-05-18 22:52:10|3411.36|3401.36|3410.24|3400.24|3411.6|3401.6|3410.24|3400.24|36
1621378340000|2021-05-18 22:52:20|3410.25|3400.25|3408.77|3398.77|3410.26|3400.26|3408.77|3398.77|25
1621378350000|2021-05-18 22:52:30|3408.79|3398.79|3407.73|3397.73|3409.19|3399.19|3407.38|3397.38|37
1621378360000|2021-05-18 22:52:40|3407.72|3397.72|3407.5|3397.5|3407.78|3397.78|3406.76|3396.76|35
1621378370000|2021-05-18 22:52:50|3407.62|3397.62|3406|3396|3408.12|3398.12|3406|3396|32
1621378380000|2021-05-18 22:53:00|3405.99|3395.99|3404.85|3394.85|3406.31|3396.31|3404.85|3394.85|35
1621378390000|2021-05-18 22:53:10|3404.89|3394.89|3403.82|3393.82|3404.89|3394.89|3403.38|3393.38|31
1621378400000|2021-05-18 22:53:20|3403.76|3393.76|3402.36|3392.36|3403.76|3393.76|3401.65|3391.65|36
1621378410000|2021-05-18 22:53:30|3402.04|3392.04|3401.57|3391.57|3402.28|3392.28|3401.5|3391.5|36
1621378420000|2021-05-18 22:53:40|3401.59|3391.59|3400.63|3390.63|3401.71|3391.71|3400.41|3390.41|36
1621378430000|2021-05-18 22:53:50|3400.57|3390.57|3400.3|3390.3|3400.74|3390.74|3400.3|3390.3|21
1621378440000|2021-05-18 22:54:00|3399.52|3389.52|3400.71|3390.71|3402.24|3392.24|3399.38|3389.38|38
1621378450000|2021-05-18 22:54:10|3400.68|3390.68|3400.65|3390.65|3400.96|3390.96|3400.41|3390.41|37
1621378460000|2021-05-18 22:54:20|3400.7|3390.7|3398.88|3388.88|3400.8|3390.8|3398.39|3388.39|39
1621378470000|2021-05-18 22:54:30|3399.02|3389.02|3399.28|3389.28|3399.31|3389.31|3398.74|3388.74|36
1621378480000|2021-05-18 22:54:40|3399.23|3389.23|3397.91|3387.91|3399.32|3389.32|3397.91|3387.91|28
1621378490000|2021-05-18 22:54:50|3397.73|3387.73|3396.43|3386.43|3397.86|3387.86|3396.43|3386.43|34
1621378500000|2021-05-18 22:55:00|3396.45|3386.45|3396.41|3386.41|3396.5|3386.5|3394.79|3384.79|38
1621378510000|2021-05-18 22:55:10|3396.23|3386.23|3392.87|3382.87|3396.23|3386.23|3392.52|3382.52|37
1621378520000|2021-05-18 22:55:20|3392.93|3382.93|3389.59|3379.59|3392.93|3382.93|3389.39|3379.39|33
1621378530000|2021-05-18 22:55:30|3389.54|3379.54|3387.72|3377.72|3389.68|3379.68|3387.72|3377.72|29
1621378540000|2021-05-18 22:55:40|3387.79|3377.79|3386.63|3376.63|3388.05|3378.05|3386.06|3376.06|36
1621378550000|2021-05-18 22:55:50|3386.57|3376.57|3386.67|3376.67|3387.58|3377.58|3386.11|3376.11|35
1621378560000|2021-05-18 22:56:00|3386.72|3376.72|3385.77|3375.77|3386.72|3376.72|3385.41|3375.41|35
1621378570000|2021-05-18 22:56:10|3385.65|3375.65|3385.16|3375.16|3385.77|3375.77|3383.2|3373.2|35
1621378580000|2021-05-18 22:56:20|3385.12|3375.12|3390.86|3380.86|3391.64|3381.64|3385.12|3375.12|39
1621378590000|2021-05-18 22:56:30|3390.87|3380.87|3391.52|3381.52|3391.95|3381.95|3389.55|3379.55|39
1621378600000|2021-05-18 22:56:40|3391.58|3381.58|3392.34|3382.34|3393.69|3383.69|3391.58|3381.58|35
1621378610000|2021-05-18 22:56:50|3392.35|3382.35|3396.52|3386.52|3396.52|3386.52|3391.36|3381.36|37
1621378620000|2021-05-18 22:57:00|3396.56|3386.56|3393.47|3383.47|3396.56|3386.56|3393.25|3383.25|39
1621378630000|2021-05-18 22:57:10|3393.48|3383.48|3390.05|3380.05|3394.61|3384.61|3390.05|3380.05|39
1621378640000|2021-05-18 22:57:20|3389.64|3379.64|3385.3|3375.3|3389.64|3379.64|3384.9|3374.9|38
1621378650000|2021-05-18 22:57:30|3385.51|3375.51|3382.55|3372.55|3387.14|3377.14|3382.51|3372.51|40
1621378660000|2021-05-18 22:57:40|3383.11|3373.11|3382.37|3372.37|3383.89|3373.89|3381.47|3371.47|38
1621378670000|2021-05-18 22:57:50|3382.23|3372.23|3378.56|3368.56|3382.23|3372.23|3378.56|3368.56|40
1621378680000|2021-05-18 22:58:00|3378.55|3368.55|3377.66|3367.66|3378.55|3368.55|3375.69|3365.69|40
1621378690000|2021-05-18 22:58:10|3377.79|3367.79|3381.63|3371.63|3383.31|3373.31|3377.79|3367.79|40
1621378700000|2021-05-18 22:58:20|3382.05|3372.05|3380.61|3370.61|3383.91|3373.91|3380.61|3370.61|39
1621378710000|2021-05-18 22:58:30|3380.72|3370.72|3378.92|3368.92|3382.14|3372.14|3378.36|3368.36|39
1621378720000|2021-05-18 22:58:40|3379.01|3369.01|3376.51|3366.51|3379.1|3369.1|3376.51|3366.51|40
1621378730000|2021-05-18 22:58:50|3376.42|3366.42|3378.22|3368.22|3380.08|3370.08|3376.42|3366.42|39
1621378740000|2021-05-18 22:59:00|3378.16|3368.16|3378.32|3368.32|3379.73|3369.73|3377.15|3367.15|34
1621378750000|2021-05-18 22:59:10|3377.86|3367.86|3380.04|3370.04|3381.83|3371.83|3377.86|3367.86|39
1621378760000|2021-05-18 22:59:20|3380.39|3370.39|3377.63|3367.63|3380.39|3370.39|3377.28|3367.28|38
1621378770000|2021-05-18 22:59:30|3377.59|3367.59|3376.94|3366.94|3377.78|3367.78|3376.33|3366.33|36
1621378780000|2021-05-18 22:59:40|3376.74|3366.74|3376.73|3366.73|3377.39|3367.39|3376.37|3366.37|40
1621378790000|2021-05-18 22:59:50|3376.57|3366.57|3378.17|3368.17|3378.36|3368.36|3376.27|3366.27|30
1621378800000|2021-05-18 23:00:00|3378.15|3368.15|3376.18|3366.18|3378.16|3368.16|3376.18|3366.18|32
1621378810000|2021-05-18 23:00:10|3376.24|3366.24|3376.19|3366.19|3376.92|3366.92|3376.19|3366.19|34
1621378820000|2021-05-18 23:00:20|3376.22|3366.22|3376|3366|3376.7|3366.7|3376|3366|31
1621378830000|2021-05-18 23:00:30|3375.99|3365.99|3371.74|3361.74|3376.17|3366.17|3371.74|3361.74|34
1621378840000|2021-05-18 23:00:40|3371.67|3361.67|3370.57|3360.57|3371.67|3361.67|3370.26|3360.26|38
1621378850000|2021-05-18 23:00:50|3370.58|3360.58|3368.68|3358.68|3370.88|3360.88|3368.53|3358.53|37
1621378860000|2021-05-18 23:01:00|3368.6|3358.6|3368.09|3358.09|3370.09|3360.09|3368.09|3358.09|39
1621378870000|2021-05-18 23:01:10|3368.2|3358.2|3367.17|3357.17|3369.37|3359.37|3366.96|3356.96|36
1621378880000|2021-05-18 23:01:20|3367.22|3357.22|3367.65|3357.65|3368.76|3358.76|3366.89|3356.89|37
1621378890000|2021-05-18 23:01:30|3367.6|3357.6|3363.39|3353.39|3367.84|3357.84|3363.24|3353.24|37
1621378900000|2021-05-18 23:01:40|3363.78|3353.78|3364.37|3354.37|3364.94|3354.94|3363.18|3353.18|39
1621378910000|2021-05-18 23:01:50|3363.94|3353.94|3362.75|3352.75|3365.2|3355.2|3362.75|3352.75|38
1621378920000|2021-05-18 23:02:00|3362.73|3352.73|3362.77|3352.77|3364.25|3354.25|3362.69|3352.69|35
1621378930000|2021-05-18 23:02:10|3362.87|3352.87|3360.78|3350.78|3362.88|3352.88|3359.5|3349.5|39
1621378940000|2021-05-18 23:02:20|3360.31|3350.31|3358.55|3348.55|3360.8|3350.8|3358.55|3348.55|37
1621378950000|2021-05-18 23:02:30|3358.6|3348.6|3356.9|3346.9|3358.6|3348.6|3355.45|3345.45|37
1621378960000|2021-05-18 23:02:40|3357.12|3347.12|3355.43|3345.43|3357.47|3347.47|3355.4|3345.4|39
1621378970000|2021-05-18 23:02:50|3355.38|3345.38|3351.06|3341.06|3355.59|3345.59|3349.55|3339.55|40
1621378980000|2021-05-18 23:03:00|3351.05|3341.05|3346.82|3336.82|3351.68|3341.68|3346.82|3336.82|39
1621378990000|2021-05-18 23:03:10|3347.01|3337.01|3345.4|3335.4|3347.5|3337.5|3345.4|3335.4|38
1621379000000|2021-05-18 23:03:20|3345.55|3335.55|3346.72|3336.72|3346.84|3336.84|3345.02|3335.02|37
1621379010000|2021-05-18 23:03:30|3346.7|3336.7|3346.13|3336.13|3346.97|3336.97|3345.19|3335.19|38
1621379020000|2021-05-18 23:03:40|3346.02|3336.02|3346.12|3336.12|3347.75|3337.75|3345.44|3335.44|40
1621379030000|2021-05-18 23:03:50|3346.36|3336.36|3346.25|3336.25|3346.36|3336.36|3345.18|3335.18|40
1621379040000|2021-05-18 23:04:00|3346.27|3336.27|3342.99|3332.99|3346.27|3336.27|3342.32|3332.32|36
1621379050000|2021-05-18 23:04:10|3343.01|3333.01|3342.31|3332.31|3344|3334|3340.63|3330.63|40
1621379060000|2021-05-18 23:04:20|3342.61|3332.61|3337.77|3327.77|3342.81|3332.81|3337.67|3327.67|40
1621379070000|2021-05-18 23:04:30|3337.93|3327.93|3334.8|3324.8|3338.14|3328.14|3334.73|3324.73|39
1621379080000|2021-05-18 23:04:40|3334.81|3324.81|3336.01|3326.01|3337.53|3327.53|3334.73|3324.73|38
1621379090000|2021-05-18 23:04:50|3335.54|3325.54|3335.59|3325.59|3335.7|3325.7|3333.32|3323.32|39
1621379100000|2021-05-18 23:05:00|3336.12|3326.12|3334.36|3324.36|3336.25|3326.25|3333.75|3323.75|37
1621379110000|2021-05-18 23:05:10|3334.17|3324.17|3334.85|3324.85|3336.95|3326.95|3334.17|3324.17|40
1621379120000|2021-05-18 23:05:20|3335.51|3325.51|3332.97|3322.97|3335.6|3325.6|3332.97|3322.97|40
1621379130000|2021-05-18 23:05:30|3332.51|3322.51|3332.82|3322.82|3332.84|3322.84|3331.58|3321.58|34
1621379140000|2021-05-18 23:05:40|3333.12|3323.12|3332.14|3322.14|3333.15|3323.15|3331.36|3321.36|39
1621379150000|2021-05-18 23:05:50|3332.16|3322.16|3335.78|3325.78|3335.78|3325.78|3331.65|3321.65|36
1621379160000|2021-05-18 23:06:00|3336.45|3326.45|3343.48|3333.48|3344.01|3334.01|3336.45|3326.45|40
1621379170000|2021-05-18 23:06:10|3343.58|3333.58|3340.75|3330.75|3344.36|3334.36|3340.75|3330.75|37
1621379180000|2021-05-18 23:06:20|3339.43|3329.43|3340.13|3330.13|3340.72|3330.72|3339.07|3329.07|39
1621379190000|2021-05-18 23:06:30|3339.39|3329.39|3340.12|3330.12|3340.25|3330.25|3337.85|3327.85|40
1621379200000|2021-05-18 23:06:40|3340.19|3330.19|3339.91|3329.91|3341.99|3331.99|3339.64|3329.64|37
1621379210000|2021-05-18 23:06:50|3339.84|3329.84|3341.59|3331.59|3341.86|3331.86|3338.85|3328.85|38
1621379220000|2021-05-18 23:07:00|3342|3332|3341.18|3331.18|3342.25|3332.25|3339.71|3329.71|38
1621379230000|2021-05-18 23:07:10|3341.13|3331.13|3339.72|3329.72|3341.44|3331.44|3339.67|3329.67|38
1621379240000|2021-05-18 23:07:20|3339.8|3329.8|3339.38|3329.38|3339.85|3329.85|3338.97|3328.97|32
1621379250000|2021-05-18 23:07:30|3339.55|3329.55|3341.18|3331.18|3341.61|3331.61|3339.5|3329.5|35
1621379260000|2021-05-18 23:07:40|3341.1|3331.1|3345.83|3335.83|3346.47|3336.47|3341.1|3331.1|38
1621379270000|2021-05-18 23:07:50|3345.2|3335.2|3345.84|3335.84|3346.39|3336.39|3344.65|3334.65|39
1621379280000|2021-05-18 23:08:00|3345|3335|3341.81|3331.81|3345.06|3335.06|3341.44|3331.44|36
1621379290000|2021-05-18 23:08:10|3341.99|3331.99|3340.01|3330.01|3342.05|3332.05|3340.01|3330.01|36
1621379300000|2021-05-18 23:08:20|3340.08|3330.08|3339.5|3329.5|3340.15|3330.15|3337.6|3327.6|40
1621379310000|2021-05-18 23:08:30|3339.49|3329.49|3338.96|3328.96|3340.32|3330.32|3337.52|3327.52|39
1621379320000|2021-05-18 23:08:40|3338.89|3328.89|3335.11|3325.11|3339.22|3329.22|3335.11|3325.11|36
1621379330000|2021-05-18 23:08:50|3334.94|3324.94|3334.34|3324.34|3337.01|3327.01|3334.34|3324.34|38
1621379340000|2021-05-18 23:09:00|3334.64|3324.64|3333.84|3323.84|3335.37|3325.37|3333.73|3323.73|38
1621379350000|2021-05-18 23:09:10|3334.79|3324.79|3332.8|3322.8|3336.1|3326.1|3332.8|3322.8|38
1621379360000|2021-05-18 23:09:20|3332.79|3322.79|3334.16|3324.16|3335.09|3325.09|3332.79|3322.79|39
1621379370000|2021-05-18 23:09:30|3333.99|3323.99|3335.39|3325.39|3336.27|3326.27|3332.59|3322.59|39
1621379380000|2021-05-18 23:09:40|3335.21|3325.21|3334.51|3324.51|3335.76|3325.76|3333.88|3323.88|34
1621379390000|2021-05-18 23:09:50|3334.57|3324.57|3334.92|3324.92|3336.58|3326.58|3334.57|3324.57|38
1621379400000|2021-05-18 23:10:00|3335.02|3325.02|3333.57|3323.57|3335.03|3325.03|3333.21|3323.21|36
1621379410000|2021-05-18 23:10:10|3333.77|3323.77|3337.38|3327.38|3337.38|3327.38|3333.56|3323.56|38
1621379420000|2021-05-18 23:10:20|3337.76|3327.76|3341.73|3331.73|3343.95|3333.95|3337.76|3327.76|39
1621379430000|2021-05-18 23:10:30|3341.33|3331.33|3341.89|3331.89|3341.89|3331.89|3340.11|3330.11|40
1621379440000|2021-05-18 23:10:40|3342.09|3332.09|3340.79|3330.79|3342.59|3332.59|3340.79|3330.79|39
1621379450000|2021-05-18 23:10:50|3340.32|3330.32|3338.16|3328.16|3340.57|3330.57|3337.45|3327.45|40
1621379460000|2021-05-18 23:11:00|3338.43|3328.43|3339.77|3329.77|3339.98|3329.98|3338.43|3328.43|35
1621379470000|2021-05-18 23:11:10|3339.66|3329.66|3333.59|3323.59|3339.76|3329.76|3333.59|3323.59|39
1621379480000|2021-05-18 23:11:20|3333.4|3323.4|3334.24|3324.24|3334.25|3324.25|3331.62|3321.62|38
1621379490000|2021-05-18 23:11:30|3334.32|3324.32|3335.41|3325.41|3336.23|3326.23|3334.32|3324.32|40
1621379500000|2021-05-18 23:11:40|3335.29|3325.29|3339.98|3329.98|3339.98|3329.98|3334.98|3324.98|37
1621379510000|2021-05-18 23:11:50|3339.48|3329.48|3339.77|3329.77|3340.52|3330.52|3339.38|3329.38|36
1621379520000|2021-05-18 23:12:00|3339.94|3329.94|3338.35|3328.35|3340.13|3330.13|3338.21|3328.21|38
1621379530000|2021-05-18 23:12:10|3338.67|3328.67|3339.92|3329.92|3340.49|3330.49|3338.67|3328.67|37
1621379540000|2021-05-18 23:12:20|3339.64|3329.64|3339.73|3329.73|3339.73|3329.73|3337.09|3327.09|38
1621379550000|2021-05-18 23:12:30|3340.48|3330.48|3340.21|3330.21|3340.93|3330.93|3338.63|3328.63|38
1621379560000|2021-05-18 23:12:40|3340.18|3330.18|3341.23|3331.23|3341.6|3331.6|3340.05|3330.05|39
1621379570000|2021-05-18 23:12:50|3340.85|3330.85|3341.6|3331.6|3341.92|3331.92|3340.38|3330.38|37
1621379580000|2021-05-18 23:13:00|3341.53|3331.53|3342.13|3332.13|3342.31|3332.31|3341.29|3331.29|35
1621379590000|2021-05-18 23:13:10|3341.72|3331.72|3345.29|3335.29|3345.29|3335.29|3341.43|3331.43|38
1621379600000|2021-05-18 23:13:20|3344.96|3334.96|3346.12|3336.12|3346.33|3336.33|3343.53|3333.53|40
1621379610000|2021-05-18 23:13:30|3346.59|3336.59|3345.53|3335.53|3346.97|3336.97|3345.37|3335.37|35
1621379620000|2021-05-18 23:13:40|3345.44|3335.44|3344.83|3334.83|3345.44|3335.44|3343.33|3333.33|40
1621379630000|2021-05-18 23:13:50|3344.51|3334.51|3344.3|3334.3|3345.65|3335.65|3343.92|3333.92|39
1621379640000|2021-05-18 23:14:00|3344.28|3334.28|3341.3|3331.3|3345.12|3335.12|3341.3|3331.3|36
1621379650000|2021-05-18 23:14:10|3341|3331|3339.45|3329.45|3341|3331|3337.2|3327.2|36
1621379660000|2021-05-18 23:14:20|3339.28|3329.28|3340.64|3330.64|3340.77|3330.77|3337.34|3327.34|40
1621379670000|2021-05-18 23:14:30|3340.83|3330.83|3340.63|3330.63|3340.83|3330.83|3340.04|3330.04|37
1621379680000|2021-05-18 23:14:40|3340.52|3330.52|3344.37|3334.37|3344.66|3334.66|3340.46|3330.46|32
1621379690000|2021-05-18 23:14:50|3344.48|3334.48|3344.56|3334.56|3347.17|3337.17|3344.17|3334.17|40
1621379700000|2021-05-18 23:15:00|3343.9|3333.9|3339.57|3329.57|3344.04|3334.04|3339.57|3329.57|39
1621379710000|2021-05-18 23:15:10|3339.53|3329.53|3342.56|3332.56|3342.56|3332.56|3338.63|3328.63|38
1621379720000|2021-05-18 23:15:20|3342.15|3332.15|3345.89|3335.89|3345.89|3335.89|3342|3332|37
1621379730000|2021-05-18 23:15:30|3345.96|3335.96|3349.32|3339.32|3349.32|3339.32|3345.06|3335.06|37
1621379740000|2021-05-18 23:15:40|3349.27|3339.27|3349.17|3339.17|3349.98|3339.98|3347.1|3337.1|40
1621379750000|2021-05-18 23:15:50|3348.86|3338.86|3346.79|3336.79|3349.54|3339.54|3346.79|3336.79|35
1621379760000|2021-05-18 23:16:00|3346.77|3336.77|3347.4|3337.4|3349.55|3339.55|3346.69|3336.69|37
1621379770000|2021-05-18 23:16:10|3347.1|3337.1|3346.85|3336.85|3347.6|3337.6|3344.34|3334.34|34
1621379780000|2021-05-18 23:16:20|3348.05|3338.05|3349.41|3339.41|3349.5|3339.5|3348.05|3338.05|39
1621379790000|2021-05-18 23:16:30|3349.28|3339.28|3347.76|3337.76|3349.39|3339.39|3347.76|3337.76|34
1621379800000|2021-05-18 23:16:40|3347.64|3337.64|3348.72|3338.72|3349.66|3339.66|3346.97|3336.97|39
1621379810000|2021-05-18 23:16:50|3348.9|3338.9|3350.86|3340.86|3352.17|3342.17|3348.88|3338.88|39
1621379820000|2021-05-18 23:17:00|3351.46|3341.46|3348.39|3338.39|3352.24|3342.24|3348.39|3338.39|38
1621379830000|2021-05-18 23:17:10|3348.13|3338.13|3348.18|3338.18|3348.23|3338.23|3346.54|3336.54|38
1621379840000|2021-05-18 23:17:20|3348.11|3338.11|3344.24|3334.24|3348.22|3338.22|3344.2|3334.2|38
1621379850000|2021-05-18 23:17:30|3344.52|3334.52|3349.48|3339.48|3350.39|3340.39|3344.52|3334.52|40
1621379860000|2021-05-18 23:17:40|3349.38|3339.38|3350.54|3340.54|3351.95|3341.95|3349.38|3339.38|40
1621379870000|2021-05-18 23:17:50|3350.76|3340.76|3352.4|3342.4|3353.12|3343.12|3350.74|3340.74|38
1621379880000|2021-05-18 23:18:00|3352.31|3342.31|3353.42|3343.42|3354|3344|3351.62|3341.62|39
1621379890000|2021-05-18 23:18:10|3353.39|3343.39|3352.45|3342.45|3353.67|3343.67|3351.87|3341.87|39
1621379900000|2021-05-18 23:18:20|3352.18|3342.18|3351.3|3341.3|3352.44|3342.44|3350.93|3340.93|39
1621379910000|2021-05-18 23:18:30|3351.48|3341.48|3351.49|3341.49|3353.73|3343.73|3350.75|3340.75|40
1621379920000|2021-05-18 23:18:40|3351.2|3341.2|3353.79|3343.79|3353.84|3343.84|3350.83|3340.83|36
1621379930000|2021-05-18 23:18:50|3353|3343|3354.45|3344.45|3354.63|3344.63|3352.45|3342.45|38
1621379940000|2021-05-18 23:19:00|3354.66|3344.66|3355.57|3345.57|3355.81|3345.81|3352.73|3342.73|39
1621379950000|2021-05-18 23:19:10|3355.68|3345.68|3357.78|3347.78|3357.99|3347.99|3354.89|3344.89|36
1621379960000|2021-05-18 23:19:20|3357.76|3347.76|3359.41|3349.41|3359.45|3349.45|3356.66|3346.66|38
1621379970000|2021-05-18 23:19:30|3359.43|3349.43|3361.21|3351.21|3361.22|3351.22|3359.24|3349.24|38
1621379980000|2021-05-18 23:19:40|3361.2|3351.2|3361.97|3351.97|3362.35|3352.35|3360.87|3350.87|36
1621379990000|2021-05-18 23:19:50|3361.6|3351.6|3363.1|3353.1|3363.82|3353.82|3360.83|3350.83|40
1621380000000|2021-05-18 23:20:00|3362.96|3352.96|3363.95|3353.95|3364.17|3354.17|3361.21|3351.21|36
1621380010000|2021-05-18 23:20:10|3363.79|3353.79|3366.15|3356.15|3366.23|3356.23|3363.11|3353.11|36
1621380020000|2021-05-18 23:20:20|3366.28|3356.28|3364.8|3354.8|3366.28|3356.28|3364.78|3354.78|33
1621380030000|2021-05-18 23:20:30|3364.76|3354.76|3365.61|3355.61|3366.26|3356.26|3364.74|3354.74|37
1621380040000|2021-05-18 23:20:40|3365.3|3355.3|3364.88|3354.88|3366.12|3356.12|3364.26|3354.26|34
1621380050000|2021-05-18 23:20:50|3365.09|3355.09|3364.06|3354.06|3365.18|3355.18|3364.03|3354.03|32
1621380060000|2021-05-18 23:21:00|3364|3354|3359.14|3349.14|3364|3354|3359.14|3349.14|37
1621380070000|2021-05-18 23:21:10|3358.82|3348.82|3354.2|3344.2|3358.91|3348.91|3354.15|3344.15|40
1621380080000|2021-05-18 23:21:20|3354.23|3344.23|3357.37|3347.37|3357.39|3347.39|3354.16|3344.16|38
1621380090000|2021-05-18 23:21:30|3357.59|3347.59|3358.42|3348.42|3358.42|3348.42|3357.2|3347.2|39
1621380100000|2021-05-18 23:21:40|3358.99|3348.99|3360.47|3350.47|3361|3351|3358.95|3348.95|38
1621380110000|2021-05-18 23:21:50|3360.6|3350.6|3362.67|3352.67|3362.94|3352.94|3360.43|3350.43|40
1621380120000|2021-05-18 23:22:00|3362.63|3352.63|3364.38|3354.38|3364.87|3354.87|3362.63|3352.63|37
1621380130000|2021-05-18 23:22:10|3364.27|3354.27|3364.73|3354.73|3364.92|3354.92|3363.84|3353.84|34
1621380140000|2021-05-18 23:22:20|3364.76|3354.76|3364.81|3354.81|3365.3|3355.3|3364.52|3354.52|34
1621380150000|2021-05-18 23:22:30|3364.78|3354.78|3364.98|3354.98|3365.19|3355.19|3364.06|3354.06|39
1621380160000|2021-05-18 23:22:40|3365.03|3355.03|3365.01|3355.01|3365.5|3355.5|3364.52|3354.52|36
1621380170000|2021-05-18 23:22:50|3365|3355|3366.61|3356.61|3366.61|3356.61|3364.1|3354.1|37
1621380180000|2021-05-18 23:23:00|3366.68|3356.68|3366.67|3356.67|3367.08|3357.08|3366.18|3356.18|39
1621380190000|2021-05-18 23:23:10|3366.65|3356.65|3365.59|3355.59|3366.99|3356.99|3365.59|3355.59|34
1621380200000|2021-05-18 23:23:20|3364.82|3354.82|3366.23|3356.23|3366.42|3356.42|3364.7|3354.7|37
1621380210000|2021-05-18 23:23:30|3366.12|3356.12|3363.74|3353.74|3366.46|3356.46|3363.57|3353.57|36
1621380220000|2021-05-18 23:23:40|3363.72|3353.72|3362.27|3352.27|3363.92|3353.92|3362.25|3352.25|34
1621380230000|2021-05-18 23:23:50|3362.28|3352.28|3360.87|3350.87|3362.28|3352.28|3360.87|3350.87|34
1621380240000|2021-05-18 23:24:00|3360.99|3350.99|3360.35|3350.35|3362.16|3352.16|3360.35|3350.35|36
1621380250000|2021-05-18 23:24:10|3360.46|3350.46|3360.42|3350.42|3360.46|3350.46|3358.14|3348.14|39
1621380260000|2021-05-18 23:24:20|3360.33|3350.33|3363.24|3353.24|3363.73|3353.73|3359.87|3349.87|39
1621380270000|2021-05-18 23:24:30|3363.42|3353.42|3364.45|3354.45|3365|3355|3363.31|3353.31|36
1621380280000|2021-05-18 23:24:40|3364.56|3354.56|3365.33|3355.33|3365.52|3355.52|3364.14|3354.14|30
1621380290000|2021-05-18 23:24:50|3365.2|3355.2|3364.68|3354.68|3365.3|3355.3|3363.71|3353.71|36
1621380300000|2021-05-18 23:25:00|3364.67|3354.67|3365.23|3355.23|3365.59|3355.59|3364.66|3354.66|33
1621380310000|2021-05-18 23:25:10|3364.9|3354.9|3365.91|3355.91|3366.03|3356.03|3364.75|3354.75|30
1621380320000|2021-05-18 23:25:20|3365.9|3355.9|3366.38|3356.38|3366.57|3356.57|3365.25|3355.25|36
1621380330000|2021-05-18 23:25:30|3366.39|3356.39|3368.27|3358.27|3368.36|3358.36|3366.3|3356.3|37
1621380340000|2021-05-18 23:25:40|3368.26|3358.26|3369.08|3359.08|3369.2|3359.2|3368.26|3358.26|27
1621380350000|2021-05-18 23:25:50|3369.1|3359.1|3372.76|3362.76|3372.76|3362.76|3368.77|3358.77|35
1621380360000|2021-05-18 23:26:00|3372.73|3362.73|3373.72|3363.72|3373.72|3363.72|3370.91|3360.91|35
1621380370000|2021-05-18 23:26:10|3374|3364|3374.38|3364.38|3374.62|3364.62|3373.68|3363.68|35
1621380380000|2021-05-18 23:26:20|3374.47|3364.47|3375.41|3365.41|3375.41|3365.41|3373.84|3363.84|37
1621380390000|2021-05-18 23:26:30|3375.44|3365.44|3375.77|3365.77|3375.78|3365.78|3374.52|3364.52|33
1621380400000|2021-05-18 23:26:40|3375.97|3365.97|3375.97|3365.97|3376.02|3366.02|3375.54|3365.54|32
1621380410000|2021-05-18 23:26:50|3375.89|3365.89|3374.65|3364.65|3375.98|3365.98|3374.44|3364.44|34
1621380420000|2021-05-18 23:27:00|3374.66|3364.66|3371.68|3361.68|3374.72|3364.72|3371.68|3361.68|31
1621380430000|2021-05-18 23:27:10|3371.69|3361.69|3373.69|3363.69|3373.89|3363.89|3371.48|3361.48|36
1621380440000|2021-05-18 23:27:20|3373.64|3363.64|3373.48|3363.48|3373.78|3363.78|3372.62|3362.62|34
1621380450000|2021-05-18 23:27:30|3373.38|3363.38|3371.69|3361.69|3373.38|3363.38|3370.83|3360.83|37
1621380460000|2021-05-18 23:27:40|3371.68|3361.68|3373.27|3363.27|3373.33|3363.33|3371.49|3361.49|33
1621380470000|2021-05-18 23:27:50|3373.28|3363.28|3375.55|3365.55|3375.55|3365.55|3372.9|3362.9|33
1621380480000|2021-05-18 23:28:00|3375.58|3365.58|3375.76|3365.76|3376.07|3366.07|3375.58|3365.58|37
1621380490000|2021-05-18 23:28:10|3375.74|3365.74|3376.91|3366.91|3376.98|3366.98|3375.69|3365.69|24
1621380500000|2021-05-18 23:28:20|3376.64|3366.64|3379.25|3369.25|3379.54|3369.54|3376.37|3366.37|35
1621380510000|2021-05-18 23:28:30|3379.33|3369.33|3381.99|3371.99|3382.48|3372.48|3378.29|3368.29|37
1621380520000|2021-05-18 23:28:40|3382.09|3372.09|3386.68|3376.68|3387.49|3377.49|3382.09|3372.09|39
1621380530000|2021-05-18 23:28:50|3386.59|3376.59|3384.79|3374.79|3386.59|3376.59|3382.48|3372.48|39
1621380540000|2021-05-18 23:29:00|3384.95|3374.95|3381.67|3371.67|3385.26|3375.26|3381.62|3371.62|39
1621380550000|2021-05-18 23:29:10|3381.69|3371.69|3383.86|3373.86|3383.94|3373.94|3381.69|3371.69|39
1621380560000|2021-05-18 23:29:20|3383.73|3373.73|3388.09|3378.09|3388.3|3378.3|3383.62|3373.62|40
1621380570000|2021-05-18 23:29:30|3387.81|3377.81|3389.01|3379.01|3390.36|3380.36|3387.71|3377.71|39
1621380580000|2021-05-18 23:29:40|3389.05|3379.05|3389.59|3379.59|3389.96|3379.96|3387.83|3377.83|39
1621380590000|2021-05-18 23:29:50|3389.57|3379.57|3389.99|3379.99|3391.46|3381.46|3388.21|3378.21|40
1621380600000|2021-05-18 23:30:00|3389.88|3379.88|3388.44|3378.44|3390.83|3380.83|3388.42|3378.42|37
1621380610000|2021-05-18 23:30:10|3388.45|3378.45|3387.11|3377.11|3388.89|3378.89|3386.94|3376.94|34
1621380620000|2021-05-18 23:30:20|3387.08|3377.08|3385.3|3375.3|3387.08|3377.08|3385.07|3375.07|32
1621380630000|2021-05-18 23:30:30|3385.86|3375.86|3383.69|3373.69|3385.86|3375.86|3383.58|3373.58|37
1621380640000|2021-05-18 23:30:40|3383.58|3373.58|3381.38|3371.38|3383.7|3373.7|3381.33|3371.33|36
1621380650000|2021-05-18 23:30:50|3381.19|3371.19|3375.87|3365.87|3381.19|3371.19|3375.61|3365.61|38
1621380660000|2021-05-18 23:31:00|3375.64|3365.64|3376.97|3366.97|3377.82|3367.82|3374.47|3364.47|38
1621380670000|2021-05-18 23:31:10|3376.78|3366.78|3380.45|3370.45|3380.45|3370.45|3376.78|3366.78|40
1621380680000|2021-05-18 23:31:20|3380.54|3370.54|3381.25|3371.25|3383.05|3373.05|3380.54|3370.54|37
1621380690000|2021-05-18 23:31:30|3381.15|3371.15|3379.92|3369.92|3381.15|3371.15|3379.14|3369.14|37
1621380700000|2021-05-18 23:31:40|3380|3370|3377.47|3367.47|3380.24|3370.24|3377.47|3367.47|34
1621380710000|2021-05-18 23:31:50|3376.95|3366.95|3377.4|3367.4|3377.4|3367.4|3376.61|3366.61|31
1621380720000|2021-05-18 23:32:00|3377.61|3367.61|3376.71|3366.71|3378.12|3368.12|3376.51|3366.51|35
1621380730000|2021-05-18 23:32:10|3376.93|3366.93|3377.04|3367.04|3377.39|3367.39|3376.72|3366.72|31
1621380740000|2021-05-18 23:32:20|3377.03|3367.03|3379.23|3369.23|3379.23|3369.23|3376.73|3366.73|30
1621380750000|2021-05-18 23:32:30|3379.22|3369.22|3379.35|3369.35|3381.59|3371.59|3379.22|3369.22|37
1621380760000|2021-05-18 23:32:40|3380.41|3370.41|3378.88|3368.88|3382.12|3372.12|3378.07|3368.07|36
1621380770000|2021-05-18 23:32:50|3378.72|3368.72|3378.4|3368.4|3379.28|3369.28|3377.78|3367.78|37
1621380780000|2021-05-18 23:33:00|3378.41|3368.41|3378.5|3368.5|3379.36|3369.36|3377.24|3367.24|39
1621380790000|2021-05-18 23:33:10|3378.47|3368.47|3375.31|3365.31|3378.6|3368.6|3375.31|3365.31|39
1621380800000|2021-05-18 23:33:20|3375.42|3365.42|3373.45|3363.45|3375.42|3365.42|3371.61|3361.61|40
1621380810000|2021-05-18 23:33:30|3373.52|3363.52|3371.16|3361.16|3374.11|3364.11|3371.16|3361.16|37
1621380820000|2021-05-18 23:33:40|3370.92|3360.92|3377.67|3367.67|3377.67|3367.67|3370.69|3360.69|39
1621380830000|2021-05-18 23:33:50|3377.55|3367.55|3378.15|3368.15|3378.37|3368.37|3377.32|3367.32|40
1621380840000|2021-05-18 23:34:00|3378.32|3368.32|3373.78|3363.78|3378.43|3368.43|3373.37|3363.37|37
1621380850000|2021-05-18 23:34:10|3374.14|3364.14|3375.36|3365.36|3377.17|3367.17|3373.59|3363.59|39
1621380860000|2021-05-18 23:34:20|3375.35|3365.35|3371.87|3361.87|3375.35|3365.35|3371.39|3361.39|35
1621380870000|2021-05-18 23:34:30|3370.76|3360.76|3369.67|3359.67|3371.32|3361.32|3369.63|3359.63|39
1621380880000|2021-05-18 23:34:40|3369.62|3359.62|3367.39|3357.39|3370.05|3360.05|3367.39|3357.39|34
1621380890000|2021-05-18 23:34:50|3367.48|3357.48|3366.66|3356.66|3368.03|3358.03|3366.66|3356.66|31
1621380900000|2021-05-18 23:35:00|3366.67|3356.67|3361.1|3351.1|3367.22|3357.22|3359.56|3349.56|38
1621380910000|2021-05-18 23:35:10|3361|3351|3357.55|3347.55|3361|3351|3357.55|3347.55|38
1621380920000|2021-05-18 23:35:20|3357.54|3347.54|3357.31|3347.31|3358.65|3348.65|3356.46|3346.46|37
1621380930000|2021-05-18 23:35:30|3357.42|3347.42|3357.72|3347.72|3358.16|3348.16|3357.07|3347.07|40
1621380940000|2021-05-18 23:35:40|3357.74|3347.74|3354.75|3344.75|3357.76|3347.76|3354.75|3344.75|37
1621380950000|2021-05-18 23:35:50|3353.46|3343.46|3353.15|3343.15|3355.02|3345.02|3353.06|3343.06|35
1621380960000|2021-05-18 23:36:00|3352.91|3342.91|3352.8|3342.8|3356.29|3346.29|3352.76|3342.76|40
1621380970000|2021-05-18 23:36:10|3352.42|3342.42|3351.16|3341.16|3352.58|3342.58|3351.15|3341.15|36
1621380980000|2021-05-18 23:36:20|3351.23|3341.23|3355.48|3345.48|3356.73|3346.73|3351.23|3341.23|39
1621380990000|2021-05-18 23:36:30|3355.61|3345.61|3353.3|3343.3|3356.33|3346.33|3353.27|3343.27|37
1621381000000|2021-05-18 23:36:40|3353.15|3343.15|3355.4|3345.4|3355.4|3345.4|3352.25|3342.25|38
1621381010000|2021-05-18 23:36:50|3355.45|3345.45|3357.24|3347.24|3358.79|3348.79|3355.45|3345.45|39
1621381020000|2021-05-18 23:37:00|3357.69|3347.69|3354.8|3344.8|3357.78|3347.78|3354.8|3344.8|35
1621381030000|2021-05-18 23:37:10|3355.07|3345.07|3356.05|3346.05|3356.5|3346.5|3355.04|3345.04|35
1621381040000|2021-05-18 23:37:20|3355.95|3345.95|3352.52|3342.52|3355.96|3345.96|3352.52|3342.52|37
1621381050000|2021-05-18 23:37:30|3352.4|3342.4|3351.69|3341.69|3353.27|3343.27|3351.58|3341.58|31
1621381060000|2021-05-18 23:37:40|3351.7|3341.7|3351.02|3341.02|3351.83|3341.83|3349.55|3339.55|36
1621381070000|2021-05-18 23:37:50|3351.13|3341.13|3346.41|3336.41|3351.13|3341.13|3346.41|3336.41|40
1621381080000|2021-05-18 23:38:00|3346.45|3336.45|3347.11|3337.11|3347.11|3337.11|3345.88|3335.88|40
1621381090000|2021-05-18 23:38:10|3347.15|3337.15|3345.91|3335.91|3347.35|3337.35|3345.8|3335.8|36
1621381100000|2021-05-18 23:38:20|3346.22|3336.22|3346.33|3336.33|3346.89|3336.89|3345.89|3335.89|39
1621381110000|2021-05-18 23:38:30|3346.57|3336.57|3345|3335|3346.6|3336.6|3344.63|3334.63|34
1621381120000|2021-05-18 23:38:40|3344.99|3334.99|3347.18|3337.18|3348.27|3338.27|3344.99|3334.99|38
1621381130000|2021-05-18 23:38:50|3347.32|3337.32|3346.17|3336.17|3347.78|3337.78|3345.43|3335.43|38
1621381140000|2021-05-18 23:39:00|3346.33|3336.33|3350.1|3340.1|3350.36|3340.36|3346.33|3336.33|37
1621381150000|2021-05-18 23:39:10|3349.86|3339.86|3349.86|3339.86|3351.05|3341.05|3349.14|3339.14|38
1621381160000|2021-05-18 23:39:20|3350.78|3340.78|3352.74|3342.74|3352.75|3342.75|3350.78|3340.78|37
1621381170000|2021-05-18 23:39:30|3352.56|3342.56|3354.23|3344.23|3355.01|3345.01|3352.29|3342.29|38
1621381180000|2021-05-18 23:39:40|3354.06|3344.06|3351.74|3341.74|3354.1|3344.1|3351.46|3341.46|37
1621381190000|2021-05-18 23:39:50|3351.72|3341.72|3350.43|3340.43|3352.64|3342.64|3350.43|3340.43|35
1621381200000|2021-05-18 23:40:00|3350.41|3340.41|3350.45|3340.45|3351.66|3341.66|3350.08|3340.08|35
1621381210000|2021-05-18 23:40:10|3350.42|3340.42|3345.9|3335.9|3350.42|3340.42|3345.9|3335.9|37
1621381220000|2021-05-18 23:40:20|3346.03|3336.03|3345.09|3335.09|3347.43|3337.43|3344.65|3334.65|36
1621381230000|2021-05-18 23:40:30|3345.18|3335.18|3344.83|3334.83|3347.29|3337.29|3344.83|3334.83|39
1621381240000|2021-05-18 23:40:40|3344.84|3334.84|3345.86|3335.86|3346.32|3336.32|3343.73|3333.73|36
1621381250000|2021-05-18 23:40:50|3346.37|3336.37|3349.34|3339.34|3349.34|3339.34|3346.37|3336.37|36
1621381260000|2021-05-18 23:41:00|3349.24|3339.24|3360.44|3350.44|3360.47|3350.47|3349.24|3339.24|37
1621381270000|2021-05-18 23:41:10|3360.55|3350.55|3358.89|3348.89|3360.94|3350.94|3357.46|3347.46|35
1621381280000|2021-05-18 23:41:20|3358.91|3348.91|3369.18|3359.18|3369.35|3359.35|3358.91|3348.91|38
1621381290000|2021-05-18 23:41:30|3369.19|3359.19|3370.25|3360.25|3370.7|3360.7|3369.01|3359.01|38
1621381300000|2021-05-18 23:41:40|3370.06|3360.06|3369.57|3359.57|3370.91|3360.91|3368.04|3358.04|38
1621381310000|2021-05-18 23:41:50|3370.03|3360.03|3366.83|3356.83|3370.11|3360.11|3365.96|3355.96|37
1621381320000|2021-05-18 23:42:00|3366.62|3356.62|3362.7|3352.7|3366.62|3356.62|3362.67|3352.67|39
1621381330000|2021-05-18 23:42:10|3362.6|3352.6|3362.49|3352.49|3363.62|3353.62|3361.77|3351.77|38
1621381340000|2021-05-18 23:42:20|3362.41|3352.41|3358.78|3348.78|3362.41|3352.41|3358.41|3348.41|40
1621381350000|2021-05-18 23:42:30|3358.41|3348.41|3355.69|3345.69|3358.41|3348.41|3353.97|3343.97|40
1621381360000|2021-05-18 23:42:40|3355.37|3345.37|3353.18|3343.18|3355.85|3345.85|3353.18|3343.18|38
1621381370000|2021-05-18 23:42:50|3353.16|3343.16|3358.53|3348.53|3358.78|3348.78|3353.16|3343.16|39
1621381380000|2021-05-18 23:43:00|3358.44|3348.44|3363.14|3353.14|3363.14|3353.14|3358.05|3348.05|36
1621381390000|2021-05-18 23:43:10|3363.15|3353.15|3363.15|3353.15|3363.95|3353.95|3362.65|3352.65|39
1621381400000|2021-05-18 23:43:20|3363.14|3353.14|3365.21|3355.21|3365.84|3355.84|3361.62|3351.62|38
1621381410000|2021-05-18 23:43:30|3364.9|3354.9|3363.61|3353.61|3364.95|3354.95|3363|3353|36
1621381420000|2021-05-18 23:43:40|3363.57|3353.57|3360.9|3350.9|3363.57|3353.57|3360.39|3350.39|40
1621381430000|2021-05-18 23:43:50|3361.16|3351.16|3365.15|3355.15|3365.24|3355.24|3361.16|3351.16|39
1621381440000|2021-05-18 23:44:00|3364.97|3354.97|3366.95|3356.95|3367.14|3357.14|3364.38|3354.38|39
1621381450000|2021-05-18 23:44:10|3366.86|3356.86|3366.78|3356.78|3367.12|3357.12|3366.57|3356.57|36
1621381460000|2021-05-18 23:44:20|3366.85|3356.85|3366.84|3356.84|3367.13|3357.13|3366.78|3356.78|29
1621381470000|2021-05-18 23:44:30|3366.73|3356.73|3367.64|3357.64|3368.19|3358.19|3363.98|3353.98|38
1621381480000|2021-05-18 23:44:40|3367.46|3357.46|3366.44|3356.44|3367.89|3357.89|3366.44|3356.44|36
1621381490000|2021-05-18 23:44:50|3366.41|3356.41|3366.34|3356.34|3366.72|3356.72|3364.72|3354.72|40
1621381500000|2021-05-18 23:45:00|3366.35|3356.35|3363.76|3353.76|3367.1|3357.1|3363.65|3353.65|35
1621381510000|2021-05-18 23:45:10|3363.46|3353.46|3366.22|3356.22|3366.22|3356.22|3363.43|3353.43|38
1621381520000|2021-05-18 23:45:20|3366.45|3356.45|3366.4|3356.4|3367.26|3357.26|3366.4|3356.4|36
1621381530000|2021-05-18 23:45:30|3366.38|3356.38|3365.67|3355.67|3366.54|3356.54|3363.87|3353.87|31
1621381540000|2021-05-18 23:45:40|3365.62|3355.62|3363.24|3353.24|3365.62|3355.62|3362.32|3352.32|38
1621381550000|2021-05-18 23:45:50|3363.03|3353.03|3358.61|3348.61|3363.28|3353.28|3357.73|3347.73|38
1621381560000|2021-05-18 23:46:00|3358.83|3348.83|3358.13|3348.13|3361.61|3351.61|3358.04|3348.04|39
1621381570000|2021-05-18 23:46:10|3358.34|3348.34|3353.93|3343.93|3358.58|3348.58|3353.93|3343.93|37
1621381580000|2021-05-18 23:46:20|3353.99|3343.99|3354.15|3344.15|3355.09|3345.09|3353.55|3343.55|38
1621381590000|2021-05-18 23:46:30|3354|3344|3358.24|3348.24|3358.24|3348.24|3354|3344|40
1621381600000|2021-05-18 23:46:40|3358.22|3348.22|3357.36|3347.36|3358.25|3348.25|3356.32|3346.32|36
1621381610000|2021-05-18 23:46:50|3357.05|3347.05|3355.37|3345.37|3357.05|3347.05|3355.37|3345.37|37
1621381620000|2021-05-18 23:47:00|3355.69|3345.69|3361.21|3351.21|3361.43|3351.43|3355.63|3345.63|37
1621381630000|2021-05-18 23:47:10|3361.18|3351.18|3362.65|3352.65|3362.72|3352.72|3359.06|3349.06|39
1621381640000|2021-05-18 23:47:20|3362.77|3352.77|3368.83|3358.83|3368.83|3358.83|3362.77|3352.77|39
1621381650000|2021-05-18 23:47:30|3368.86|3358.86|3374.03|3364.03|3374.03|3364.03|3368.86|3358.86|38
1621381660000|2021-05-18 23:47:40|3374.28|3364.28|3375.14|3365.14|3376.98|3366.98|3374.28|3364.28|39
1621381670000|2021-05-18 23:47:50|3374.97|3364.97|3373.52|3363.52|3375.97|3365.97|3373.16|3363.16|38
1621381680000|2021-05-18 23:48:00|3373.61|3363.61|3381.96|3371.96|3382.28|3372.28|3373.61|3363.61|37
1621381690000|2021-05-18 23:48:10|3381.91|3371.91|3377.13|3367.13|3382.38|3372.38|3377.13|3367.13|40
1621381700000|2021-05-18 23:48:20|3376.37|3366.37|3381.26|3371.26|3383.82|3373.82|3375.49|3365.49|40
1621381710000|2021-05-18 23:48:30|3381.78|3371.78|3390.17|3380.17|3390.26|3380.26|3381.78|3371.78|40
1621381720000|2021-05-18 23:48:40|3389.86|3379.86|3386.62|3376.62|3390.03|3380.03|3383.55|3373.55|40
1621381730000|2021-05-18 23:48:50|3387.32|3377.32|3388.4|3378.4|3389.22|3379.22|3387.28|3377.28|40
1621381740000|2021-05-18 23:49:00|3388.56|3378.56|3393.13|3383.13|3393.13|3383.13|3388.56|3378.56|38
1621381750000|2021-05-18 23:49:10|3393.03|3383.03|3393.85|3383.85|3394.81|3384.81|3392.74|3382.74|37
1621381760000|2021-05-18 23:49:20|3394.03|3384.03|3393.81|3383.81|3395.05|3385.05|3391.84|3381.84|39
1621381770000|2021-05-18 23:49:30|3394.05|3384.05|3392.55|3382.55|3394.52|3384.52|3392.55|3382.55|40
1621381780000|2021-05-18 23:49:40|3392.5|3382.5|3394.17|3384.17|3394.17|3384.17|3390.38|3380.38|38
1621381790000|2021-05-18 23:49:50|3394.18|3384.18|3395.86|3385.86|3395.86|3385.86|3393.7|3383.7|40
1621381800000|2021-05-18 23:50:00|3396.08|3386.08|3402.77|3392.77|3403.03|3393.03|3396.08|3386.08|38
1621381810000|2021-05-18 23:50:10|3402.71|3392.71|3399.95|3389.95|3403.33|3393.33|3399.3|3389.3|38
1621381820000|2021-05-18 23:50:20|3400.1|3390.1|3397.29|3387.29|3400.48|3390.48|3397.27|3387.27|39
1621381830000|2021-05-18 23:50:30|3397.25|3387.25|3401.06|3391.06|3401.82|3391.82|3396.56|3386.56|39
1621381840000|2021-05-18 23:50:40|3401.14|3391.14|3402.16|3392.16|3403.42|3393.42|3400.9|3390.9|37
1621381850000|2021-05-18 23:50:50|3402.41|3392.41|3404.62|3394.62|3405.77|3395.77|3402.41|3392.41|39
1621381860000|2021-05-18 23:51:00|3404.51|3394.51|3403.33|3393.33|3405.42|3395.42|3402.54|3392.54|39
1621381870000|2021-05-18 23:51:10|3404.12|3394.12|3400.74|3390.74|3404.3|3394.3|3400.74|3390.74|36
1621381880000|2021-05-18 23:51:20|3401.44|3391.44|3404.29|3394.29|3404.46|3394.46|3401.12|3391.12|39
1621381890000|2021-05-18 23:51:30|3404.07|3394.07|3402.32|3392.32|3404.07|3394.07|3401.44|3391.44|40
1621381900000|2021-05-18 23:51:40|3401.48|3391.48|3399.71|3389.71|3401.48|3391.48|3398.46|3388.46|40
1621381910000|2021-05-18 23:51:50|3399.76|3389.76|3399.82|3389.82|3400.12|3390.12|3398.55|3388.55|37
1621381920000|2021-05-18 23:52:00|3399.77|3389.77|3403.15|3393.15|3405.05|3395.05|3399.77|3389.77|37
1621381930000|2021-05-18 23:52:10|3403.19|3393.19|3403.52|3393.52|3403.62|3393.62|3401.03|3391.03|37
1621381940000|2021-05-18 23:52:20|3403.5|3393.5|3403.81|3393.81|3404.59|3394.59|3402.64|3392.64|38
1621381950000|2021-05-18 23:52:30|3403.64|3393.64|3401.05|3391.05|3403.64|3393.64|3401.05|3391.05|35
1621381960000|2021-05-18 23:52:40|3401.07|3391.07|3399.01|3389.01|3401.32|3391.32|3398.97|3388.97|37
1621381970000|2021-05-18 23:52:50|3398.95|3388.95|3395.18|3385.18|3398.95|3388.95|3392.53|3382.53|40
1621381980000|2021-05-18 23:53:00|3395.16|3385.16|3394.97|3384.97|3397.31|3387.31|3394.92|3384.92|39
1621381990000|2021-05-18 23:53:10|3394.53|3384.53|3391.36|3381.36|3394.62|3384.62|3390.54|3380.54|40
1621382000000|2021-05-18 23:53:20|3391.4|3381.4|3392.68|3382.68|3393.59|3383.59|3390.71|3380.71|38
1621382010000|2021-05-18 23:53:30|3392.76|3382.76|3391.95|3381.95|3392.85|3382.85|3390.89|3380.89|38
1621382020000|2021-05-18 23:53:40|3391.79|3381.79|3394.85|3384.85|3394.95|3384.95|3390.09|3380.09|38
1621382030000|2021-05-18 23:53:50|3394.79|3384.79|3390.19|3380.19|3395.01|3385.01|3389.67|3379.67|40
1621382040000|2021-05-18 23:54:00|3390.46|3380.46|3393.8|3383.8|3393.8|3383.8|3390.45|3380.45|38
1621382050000|2021-05-18 23:54:10|3393.81|3383.81|3387.75|3377.75|3394.22|3384.22|3387.75|3377.75|37
1621382060000|2021-05-18 23:54:20|3387.65|3377.65|3388.85|3378.85|3388.85|3378.85|3387.03|3377.03|40
1621382070000|2021-05-18 23:54:30|3389.27|3379.27|3388.99|3378.99|3391.07|3381.07|3388.98|3378.98|40
1621382080000|2021-05-18 23:54:40|3388.7|3378.7|3387.05|3377.05|3388.7|3378.7|3386.43|3376.43|38
1621382090000|2021-05-18 23:54:50|3386.85|3376.85|3385.36|3375.36|3387.1|3377.1|3383.99|3373.99|39
1621382100000|2021-05-18 23:55:00|3385.4|3375.4|3391.54|3381.54|3391.54|3381.54|3385.4|3375.4|40
1621382110000|2021-05-18 23:55:10|3391.59|3381.59|3392.77|3382.77|3395.37|3385.37|3391.59|3381.59|39
1621382120000|2021-05-18 23:55:20|3392.7|3382.7|3386.94|3376.94|3393.05|3383.05|3386.94|3376.94|39
1621382130000|2021-05-18 23:55:30|3386.71|3376.71|3387.82|3377.82|3387.86|3377.86|3385.81|3375.81|40
1621382140000|2021-05-18 23:55:40|3387.34|3377.34|3386.36|3376.36|3388.67|3378.67|3386.36|3376.36|39
1621382150000|2021-05-18 23:55:50|3386.56|3376.56|3384.06|3374.06|3387.58|3377.58|3384.01|3374.01|39
1621382160000|2021-05-18 23:56:00|3385.12|3375.12|3387.36|3377.36|3387.56|3377.56|3385.12|3375.12|38
1621382170000|2021-05-18 23:56:10|3387.32|3377.32|3388.44|3378.44|3389.12|3379.12|3386.67|3376.67|38
1621382180000|2021-05-18 23:56:20|3388.7|3378.7|3391.43|3381.43|3391.86|3381.86|3388.65|3378.65|36
1621382190000|2021-05-18 23:56:30|3391.29|3381.29|3390.78|3380.78|3392.58|3382.58|3389.85|3379.85|39
1621382200000|2021-05-18 23:56:40|3390.71|3380.71|3390|3380|3391.07|3381.07|3387.85|3377.85|39
1621382210000|2021-05-18 23:56:50|3389.95|3379.95|3388.3|3378.3|3392.27|3382.27|3388.3|3378.3|35
1621382220000|2021-05-18 23:57:00|3388.14|3378.14|3388.99|3378.99|3388.99|3378.99|3387.55|3377.55|36
1621382230000|2021-05-18 23:57:10|3389|3379|3388.72|3378.72|3391.27|3381.27|3388.32|3378.32|37
1621382240000|2021-05-18 23:57:20|3389.16|3379.16|3391.58|3381.58|3391.58|3381.58|3389.16|3379.16|37
1621382250000|2021-05-18 23:57:30|3391.67|3381.67|3389.49|3379.49|3392.41|3382.41|3388.89|3378.89|38
1621382260000|2021-05-18 23:57:40|3389.67|3379.67|3391.4|3381.4|3391.55|3381.55|3389.67|3379.67|39
1621382270000|2021-05-18 23:57:50|3391.34|3381.34|3386.43|3376.43|3391.51|3381.51|3385.83|3375.83|38
1621382280000|2021-05-18 23:58:00|3386.77|3376.77|3385.94|3375.94|3387.8|3377.8|3385.89|3375.89|37
1621382290000|2021-05-18 23:58:10|3385.79|3375.79|3385.32|3375.32|3386.69|3376.69|3383.57|3373.57|39
1621382300000|2021-05-18 23:58:20|3385.05|3375.05|3384.65|3374.65|3385.56|3375.56|3383.85|3373.85|36
1621382310000|2021-05-18 23:58:30|3384.27|3374.27|3382.26|3372.26|3385.1|3375.1|3382.26|3372.26|39
1621382320000|2021-05-18 23:58:40|3382.25|3372.25|3382.6|3372.6|3384.62|3374.62|3382.08|3372.08|39
1621382330000|2021-05-18 23:58:50|3382.55|3372.55|3383.65|3373.65|3384.7|3374.7|3382.08|3372.08|38
1621382340000|2021-05-18 23:59:00|3383.73|3373.73|3384.05|3374.05|3384.27|3374.27|3382.37|3372.37|38
1621382350000|2021-05-18 23:59:10|3384.02|3374.02|3384.96|3374.96|3385.54|3375.54|3383.88|3373.88|38
1621382360000|2021-05-18 23:59:20|3384.86|3374.86|3382.5|3372.5|3384.94|3374.94|3382.37|3372.37|36
1621382370000|2021-05-18 23:59:30|3382.43|3372.43|3382.33|3372.33|3382.49|3372.49|3381.67|3371.67|34
1621382380000|2021-05-18 23:59:40|3382.3|3372.3|3384.06|3374.06|3384.12|3374.12|3382.3|3372.3|35
1621382390000|2021-05-18 23:59:50|3384.4|3374.4|3381.62|3371.62|3385.73|3375.73|3381.34|3371.34|39
1621382400000|2021-05-19 00:00:00|3381.63|3371.63|3381.77|3371.77|3382.02|3372.02|3381.43|3371.43|36
1621382410000|2021-05-19 00:00:10|3381.93|3371.93|3384.64|3374.64|3384.64|3374.64|3381.77|3371.77|39
1621382420000|2021-05-19 00:00:20|3385|3375|3390.08|3380.08|3390.08|3380.08|3384.68|3374.68|37
1621382430000|2021-05-19 00:00:30|3390.55|3380.55|3394.95|3384.95|3396.69|3386.69|3390.55|3380.55|36
1621382440000|2021-05-19 00:00:40|3394.91|3384.91|3393.71|3383.71|3395.64|3385.64|3393.68|3383.68|40
1621382450000|2021-05-19 00:00:50|3393.67|3383.67|3392.17|3382.17|3393.67|3383.67|3391.31|3381.31|38
1621382460000|2021-05-19 00:01:00|3392.16|3382.16|3382.94|3372.94|3392.16|3382.16|3382.94|3372.94|40
1621382470000|2021-05-19 00:01:10|3382.89|3372.89|3378.78|3368.78|3383.8|3373.8|3378.78|3368.78|36
1621382480000|2021-05-19 00:01:20|3378.72|3368.72|3373.56|3363.56|3380.56|3370.56|3373.15|3363.15|35
1621382490000|2021-05-19 00:01:30|3374.65|3364.65|3376.78|3366.78|3377.49|3367.49|3372.78|3362.78|36
1621382500000|2021-05-19 00:01:40|3376.75|3366.75|3370.4|3360.4|3376.82|3366.82|3370.19|3360.19|39
1621382510000|2021-05-19 00:01:50|3369.74|3359.74|3372.44|3362.44|3373.59|3363.59|3368.84|3358.84|39
1621382520000|2021-05-19 00:02:00|3372.43|3362.43|3373.71|3363.71|3375.75|3365.75|3372|3362|40
1621382530000|2021-05-19 00:02:10|3373.82|3363.82|3370.38|3360.38|3373.82|3363.82|3370.38|3360.38|38
1621382540000|2021-05-19 00:02:20|3370.27|3360.27|3369.11|3359.11|3370.77|3360.77|3368.41|3358.41|40
1621382550000|2021-05-19 00:02:30|3369.07|3359.07|3367.7|3357.7|3369.99|3359.99|3367.37|3357.37|39
1621382560000|2021-05-19 00:02:40|3367.78|3357.78|3366.45|3356.45|3368.86|3358.86|3366.45|3356.45|38
1621382570000|2021-05-19 00:02:50|3366.55|3356.55|3366.66|3356.66|3368.84|3358.84|3366.52|3356.52|40
1621382580000|2021-05-19 00:03:00|3366.51|3356.51|3368.91|3358.91|3368.91|3358.91|3365.88|3355.88|40
1621382590000|2021-05-19 00:03:10|3369.06|3359.06|3368.52|3358.52|3370.74|3360.74|3367.72|3357.72|39
1621382600000|2021-05-19 00:03:20|3368.46|3358.46|3373.29|3363.29|3373.29|3363.29|3368.46|3358.46|36
1621382610000|2021-05-19 00:03:30|3373.84|3363.84|3375.86|3365.86|3375.86|3365.86|3371.79|3361.79|39
1621382620000|2021-05-19 00:03:40|3375.71|3365.71|3379.19|3369.19|3379.19|3369.19|3373.6|3363.6|40
1621382630000|2021-05-19 00:03:50|3379.4|3369.4|3377.81|3367.81|3379.8|3369.8|3374.93|3364.93|38
1621382640000|2021-05-19 00:04:00|3377.8|3367.8|3369.57|3359.57|3378.12|3368.12|3369.57|3359.57|40
1621382650000|2021-05-19 00:04:10|3369.96|3359.96|3369.47|3359.47|3370.93|3360.93|3369.43|3359.43|38
1621382660000|2021-05-19 00:04:20|3369.4|3359.4|3368.32|3358.32|3369.4|3359.4|3365.13|3355.13|38
1621382670000|2021-05-19 00:04:30|3368.36|3358.36|3363.98|3353.98|3369.86|3359.86|3363.98|3353.98|40
1621382680000|2021-05-19 00:04:40|3363.95|3353.95|3364.62|3354.62|3367.56|3357.56|3363.92|3353.92|36
1621382690000|2021-05-19 00:04:50|3364.42|3354.42|3364.73|3354.73|3366.46|3356.46|3364.42|3354.42|38
1621382700000|2021-05-19 00:05:00|3364.72|3354.72|3362.92|3352.92|3365.59|3355.59|3362.58|3352.58|39
1621382710000|2021-05-19 00:05:10|3363.16|3353.16|3366.1|3356.1|3366.1|3356.1|3363.15|3353.15|40
1621382720000|2021-05-19 00:05:20|3366.17|3356.17|3370.9|3360.9|3371.33|3361.33|3365.28|3355.28|37
1621382730000|2021-05-19 00:05:30|3370.81|3360.81|3366.17|3356.17|3370.81|3360.81|3364.74|3354.74|38
1621382740000|2021-05-19 00:05:40|3366.15|3356.15|3366.93|3356.93|3369.51|3359.51|3366.15|3356.15|40
1621382750000|2021-05-19 00:05:50|3366.97|3356.97|3367.27|3357.27|3367.93|3357.93|3363.77|3353.77|40
1621382760000|2021-05-19 00:06:00|3367.8|3357.8|3371.55|3361.55|3371.55|3361.55|3367.8|3357.8|40
1621382770000|2021-05-19 00:06:10|3371.65|3361.65|3377.02|3367.02|3377.15|3367.15|3371.65|3361.65|37
1621382780000|2021-05-19 00:06:20|3377.31|3367.31|3390.1|3380.1|3390.13|3380.13|3377.31|3367.31|39
1621382790000|2021-05-19 00:06:30|3390.23|3380.23|3394.18|3384.18|3394.18|3384.18|3388.97|3378.97|38
1621382800000|2021-05-19 00:06:40|3394.19|3384.19|3403.06|3393.06|3403.24|3393.24|3393.97|3383.97|39
1621382810000|2021-05-19 00:06:50|3403.55|3393.55|3401.13|3391.13|3403.55|3393.55|3397.19|3387.19|39
1621382820000|2021-05-19 00:07:00|3401.5|3391.5|3407.98|3397.98|3407.98|3397.98|3400.78|3390.78|38
1621382830000|2021-05-19 00:07:10|3408.46|3398.46|3414.08|3404.08|3414.08|3404.08|3408.31|3398.31|38
1621382840000|2021-05-19 00:07:20|3413.9|3403.9|3418.49|3408.49|3419.55|3409.55|3413.9|3403.9|36
1621382850000|2021-05-19 00:07:30|3418.48|3408.48|3418.53|3408.53|3419.1|3409.1|3415.75|3405.75|35
1621382860000|2021-05-19 00:07:40|3418.44|3408.44|3418.49|3408.49|3419.65|3409.65|3418.02|3408.02|39
1621382870000|2021-05-19 00:07:50|3418.24|3408.24|3423.57|3413.57|3423.75|3413.75|3417.15|3407.15|37
1621382880000|2021-05-19 00:08:00|3423.56|3413.56|3424.32|3414.32|3425.2|3415.2|3422.91|3412.91|40
1621382890000|2021-05-19 00:08:10|3424.35|3414.35|3424.81|3414.81|3426.39|3416.39|3422.17|3412.17|39
1621382900000|2021-05-19 00:08:20|3424.43|3414.43|3424.7|3414.7|3426.22|3416.22|3424.43|3414.43|39
1621382910000|2021-05-19 00:08:30|3424.74|3414.74|3427.44|3417.44|3428.2|3418.2|3424.7|3414.7|39
1621382920000|2021-05-19 00:08:40|3426.92|3416.92|3424.04|3414.04|3428.47|3418.47|3424.04|3414.04|39
1621382930000|2021-05-19 00:08:50|3424.02|3414.02|3424.06|3414.06|3425.06|3415.06|3423.32|3413.32|37
1621382940000|2021-05-19 00:09:00|3424.24|3414.24|3423.77|3413.77|3424.31|3414.31|3421.26|3411.26|39
1621382950000|2021-05-19 00:09:10|3423.76|3413.76|3423.7|3413.7|3424.96|3414.96|3422.77|3412.77|38
1621382960000|2021-05-19 00:09:20|3423.9|3413.9|3422.35|3412.35|3423.98|3413.98|3421.83|3411.83|40
1621382970000|2021-05-19 00:09:30|3422.21|3412.21|3423.8|3413.8|3424.15|3414.15|3421.86|3411.86|40
1621382980000|2021-05-19 00:09:40|3424.13|3414.13|3426.86|3416.86|3427.9|3417.9|3423.84|3413.84|40
1621382990000|2021-05-19 00:09:50|3426.79|3416.79|3428.84|3418.84|3429.06|3419.06|3426.34|3416.34|39
1621383000000|2021-05-19 00:10:00|3429.07|3419.07|3427.86|3417.86|3429.07|3419.07|3424.46|3414.46|40
1621383010000|2021-05-19 00:10:10|3427.85|3417.85|3427.36|3417.36|3428.35|3418.35|3427.22|3417.22|38
1621383020000|2021-05-19 00:10:20|3427.83|3417.83|3427.98|3417.98|3429.23|3419.23|3427.28|3417.28|37
1621383030000|2021-05-19 00:10:30|3427.85|3417.85|3429.06|3419.06|3431.72|3421.72|3427.85|3417.85|39
1621383040000|2021-05-19 00:10:40|3429.12|3419.12|3429.96|3419.96|3429.96|3419.96|3428.16|3418.16|39
1621383050000|2021-05-19 00:10:50|3429.78|3419.78|3429.63|3419.63|3432.39|3422.39|3429.22|3419.22|38
1621383060000|2021-05-19 00:11:00|3429.69|3419.69|3427.71|3417.71|3429.69|3419.69|3427.34|3417.34|36
1621383070000|2021-05-19 00:11:10|3427.69|3417.69|3430.76|3420.76|3430.76|3420.76|3427.68|3417.68|38
1621383080000|2021-05-19 00:11:20|3430.74|3420.74|3434.2|3424.2|3434.21|3424.21|3430.73|3420.73|39
1621383090000|2021-05-19 00:11:30|3434.17|3424.17|3433.1|3423.1|3436.55|3426.55|3433.1|3423.1|40
1621383100000|2021-05-19 00:11:40|3432.94|3422.94|3435.54|3425.54|3436.16|3426.16|3432.94|3422.94|39
1621383110000|2021-05-19 00:11:50|3436.09|3426.09|3431.28|3421.28|3436.17|3426.17|3431.28|3421.28|37
1621383120000|2021-05-19 00:12:00|3430.88|3420.88|3429.18|3419.18|3431.01|3421.01|3427.11|3417.11|40
1621383130000|2021-05-19 00:12:10|3429.21|3419.21|3430.57|3420.57|3431.55|3421.55|3429.21|3419.21|40
1621383140000|2021-05-19 00:12:20|3430.5|3420.5|3427.72|3417.72|3430.5|3420.5|3427.72|3417.72|37
1621383150000|2021-05-19 00:12:30|3427.57|3417.57|3430.12|3420.12|3431.8|3421.8|3427.57|3417.57|39
1621383160000|2021-05-19 00:12:40|3430.31|3420.31|3430.57|3420.57|3432.14|3422.14|3428.84|3418.84|40
1621383170000|2021-05-19 00:12:50|3430.24|3420.24|3431.94|3421.94|3432.18|3422.18|3429.99|3419.99|38
1621383180000|2021-05-19 00:13:00|3432.12|3422.12|3430.44|3420.44|3433.94|3423.94|3429.15|3419.15|40
1621383190000|2021-05-19 00:13:10|3430.47|3420.47|3432.25|3422.25|3432.25|3422.25|3428.25|3418.25|39
1621383200000|2021-05-19 00:13:20|3432.59|3422.59|3434.43|3424.43|3434.43|3424.43|3430.62|3420.62|39
1621383210000|2021-05-19 00:13:30|3434.75|3424.75|3433.66|3423.66|3435.23|3425.23|3432.33|3422.33|39
1621383220000|2021-05-19 00:13:40|3433.72|3423.72|3437.73|3427.73|3437.73|3427.73|3433.61|3423.61|35
1621383230000|2021-05-19 00:13:50|3437.35|3427.35|3440.65|3430.65|3441.37|3431.37|3436.51|3426.51|39
1621383240000|2021-05-19 00:14:00|3440.49|3430.49|3436.56|3426.56|3440.49|3430.49|3436.26|3426.26|36
1621383250000|2021-05-19 00:14:10|3437.32|3427.32|3444.8|3434.8|3444.8|3434.8|3435.89|3425.89|38
1621383260000|2021-05-19 00:14:20|3444.66|3434.66|3438.8|3428.8|3445.17|3435.17|3438.8|3428.8|40
1621383270000|2021-05-19 00:14:30|3438.83|3428.83|3437.93|3427.93|3439.19|3429.19|3435.08|3425.08|40
1621383280000|2021-05-19 00:14:40|3438.22|3428.22|3436.58|3426.58|3439.64|3429.64|3436.08|3426.08|40
1621383290000|2021-05-19 00:14:50|3436.14|3426.14|3435.11|3425.11|3437.32|3427.32|3434.96|3424.96|39
1621383300000|2021-05-19 00:15:00|3435.09|3425.09|3431.57|3421.57|3435.53|3425.53|3431.57|3421.57|39
1621383310000|2021-05-19 00:15:10|3431.83|3421.83|3434.43|3424.43|3434.94|3424.94|3431.51|3421.51|40
1621383320000|2021-05-19 00:15:20|3434.08|3424.08|3432.09|3422.09|3434.08|3424.08|3432.09|3422.09|35
1621383330000|2021-05-19 00:15:30|3432.14|3422.14|3427.6|3417.6|3432.5|3422.5|3427.6|3417.6|38
1621383340000|2021-05-19 00:15:40|3427.82|3417.82|3427.28|3417.28|3429.04|3419.04|3426.99|3416.99|40
1621383350000|2021-05-19 00:15:50|3427.25|3417.25|3426.44|3416.44|3428.56|3418.56|3425.89|3415.89|39
1621383360000|2021-05-19 00:16:00|3426.6|3416.6|3427.03|3417.03|3427.33|3417.33|3426.47|3416.47|35
1621383370000|2021-05-19 00:16:10|3426.81|3416.81|3426.49|3416.49|3427.2|3417.2|3424.18|3414.18|40
1621383380000|2021-05-19 00:16:20|3426.46|3416.46|3427.06|3417.06|3430.25|3420.25|3426.46|3416.46|40
1621383390000|2021-05-19 00:16:30|3427.24|3417.24|3426.4|3416.4|3429.24|3419.24|3426.22|3416.22|40
1621383400000|2021-05-19 00:16:40|3426.26|3416.26|3424.01|3414.01|3426.81|3416.81|3422.66|3412.66|39
1621383410000|2021-05-19 00:16:50|3424.49|3414.49|3426.1|3416.1|3429.13|3419.13|3424.49|3414.49|40
1621383420000|2021-05-19 00:17:00|3426.12|3416.12|3427.06|3417.06|3428.87|3418.87|3425.67|3415.67|39
1621383430000|2021-05-19 00:17:10|3427.12|3417.12|3426.16|3416.16|3428.94|3418.94|3426.03|3416.03|38
1621383440000|2021-05-19 00:17:20|3426.23|3416.23|3425.96|3415.96|3426.23|3416.23|3425.35|3415.35|38
1621383450000|2021-05-19 00:17:30|3426|3416|3425.61|3415.61|3426.11|3416.11|3425.48|3415.48|37
1621383460000|2021-05-19 00:17:40|3425.7|3415.7|3425.13|3415.13|3426.75|3416.75|3423.19|3413.19|38
1621383470000|2021-05-19 00:17:50|3424.28|3414.28|3421.43|3411.43|3425.23|3415.23|3421.43|3411.43|37
1621383480000|2021-05-19 00:18:00|3421.67|3411.67|3421.13|3411.13|3421.67|3411.67|3420.52|3410.52|38
1621383490000|2021-05-19 00:18:10|3421.14|3411.14|3424.26|3414.26|3424.53|3414.53|3419.64|3409.64|37
1621383500000|2021-05-19 00:18:20|3424.19|3414.19|3422.41|3412.41|3426.21|3416.21|3422.41|3412.41|37
1621383510000|2021-05-19 00:18:30|3422.28|3412.28|3423.73|3413.73|3424.63|3414.63|3422.17|3412.17|37
1621383520000|2021-05-19 00:18:40|3423.58|3413.58|3424.22|3414.22|3424.4|3414.4|3421.93|3411.93|39
1621383530000|2021-05-19 00:18:50|3424.24|3414.24|3423.5|3413.5|3424.27|3414.27|3422.02|3412.02|39
1621383540000|2021-05-19 00:19:00|3423.47|3413.47|3422.64|3412.64|3423.47|3413.47|3421.99|3411.99|35
1621383550000|2021-05-19 00:19:10|3422.59|3412.59|3421.61|3411.61|3422.68|3412.68|3421.61|3411.61|35
1621383560000|2021-05-19 00:19:20|3421.36|3411.36|3421.33|3411.33|3421.75|3411.75|3418.47|3408.47|40
1621383570000|2021-05-19 00:19:30|3421.45|3411.45|3417.6|3407.6|3422.74|3412.74|3417.34|3407.34|38
1621383580000|2021-05-19 00:19:40|3417.57|3407.57|3415.94|3405.94|3417.57|3407.57|3415.49|3405.49|34
1621383590000|2021-05-19 00:19:50|3415.48|3405.48|3414.53|3404.53|3416.27|3406.27|3414.18|3404.18|39
1621383600000|2021-05-19 00:20:00|3414.18|3404.18|3418.12|3408.12|3419.62|3409.62|3414.18|3404.18|38
1621383610000|2021-05-19 00:20:10|3418.69|3408.69|3418.85|3408.85|3419.93|3409.93|3417.51|3407.51|37
1621383620000|2021-05-19 00:20:20|3418.2|3408.2|3414.17|3404.17|3418.2|3408.2|3414.17|3404.17|37
1621383630000|2021-05-19 00:20:30|3413.95|3403.95|3414.82|3404.82|3416.79|3406.79|3412.87|3402.87|36
1621383640000|2021-05-19 00:20:40|3414.97|3404.97|3411.96|3401.96|3414.97|3404.97|3411.96|3401.96|39
1621383650000|2021-05-19 00:20:50|3411.76|3401.76|3410.7|3400.7|3411.86|3401.86|3410.31|3400.31|37
1621383660000|2021-05-19 00:21:00|3410.37|3400.37|3411.96|3401.96|3414|3404|3410.06|3400.06|39
1621383670000|2021-05-19 00:21:10|3412.49|3402.49|3413.77|3403.77|3413.93|3403.93|3411.16|3401.16|37
1621383680000|2021-05-19 00:21:20|3413.81|3403.81|3413.11|3403.11|3414.71|3404.71|3411.32|3401.32|38
1621383690000|2021-05-19 00:21:30|3413|3403|3412.7|3402.7|3413.77|3403.77|3411.28|3401.28|38
1621383700000|2021-05-19 00:21:40|3412.71|3402.71|3411.95|3401.95|3414.15|3404.15|3411.95|3401.95|36
1621383710000|2021-05-19 00:21:50|3412.53|3402.53|3412.93|3402.93|3414.75|3404.75|3411.25|3401.25|39
1621383720000|2021-05-19 00:22:00|3412.61|3402.61|3412.79|3402.79|3413.24|3403.24|3411.61|3401.61|37
1621383730000|2021-05-19 00:22:10|3412.83|3402.83|3416.31|3406.31|3416.31|3406.31|3412.83|3402.83|38
1621383740000|2021-05-19 00:22:20|3416.23|3406.23|3422.15|3412.15|3422.15|3412.15|3416.23|3406.23|39
1621383750000|2021-05-19 00:22:30|3422.38|3412.38|3419.13|3409.13|3422.38|3412.38|3419.13|3409.13|32
1621383760000|2021-05-19 00:22:40|3419.16|3409.16|3420.27|3410.27|3420.27|3410.27|3418.71|3408.71|35
1621383770000|2021-05-19 00:22:50|3420.29|3410.29|3419.66|3409.66|3420.89|3410.89|3418.87|3408.87|35
1621383780000|2021-05-19 00:23:00|3419.77|3409.77|3417.69|3407.69|3421.13|3411.13|3417.36|3407.36|33
1621383790000|2021-05-19 00:23:10|3417.7|3407.7|3417.46|3407.46|3417.85|3407.85|3416.99|3406.99|29
1621383800000|2021-05-19 00:23:20|3417.4|3407.4|3416.77|3406.77|3418.03|3408.03|3416.75|3406.75|27
1621383810000|2021-05-19 00:23:30|3414.47|3404.47|3414.65|3404.65|3414.65|3404.65|3413.04|3403.04|37
1621383820000|2021-05-19 00:23:40|3414.93|3404.93|3419.73|3409.73|3419.73|3409.73|3414.93|3404.93|38
1621383830000|2021-05-19 00:23:50|3419.83|3409.83|3421.01|3411.01|3421.68|3411.68|3419.7|3409.7|39
1621383840000|2021-05-19 00:24:00|3420.99|3410.99|3422.65|3412.65|3422.65|3412.65|3420.34|3410.34|35
1621383850000|2021-05-19 00:24:10|3422.74|3412.74|3429.71|3419.71|3430.27|3420.27|3422.5|3412.5|35
1621383860000|2021-05-19 00:24:20|3429.44|3419.44|3428.33|3418.33|3429.66|3419.66|3426.99|3416.99|34
1621383870000|2021-05-19 00:24:30|3428.48|3418.48|3425.22|3415.22|3428.85|3418.85|3425.22|3415.22|37
1621383880000|2021-05-19 00:24:40|3425.34|3415.34|3424.26|3414.26|3426.27|3416.27|3423.77|3413.77|38
1621383890000|2021-05-19 00:24:50|3424.28|3414.28|3424.97|3414.97|3425.24|3415.24|3423.42|3413.42|35
1621383900000|2021-05-19 00:25:00|3425.01|3415.01|3425.64|3415.64|3427.01|3417.01|3425.01|3415.01|33
1621383910000|2021-05-19 00:25:10|3425.69|3415.69|3426.77|3416.77|3427.09|3417.09|3425.41|3415.41|37
1621383920000|2021-05-19 00:25:20|3427.31|3417.31|3428.85|3418.85|3429.66|3419.66|3427.1|3417.1|32
1621383930000|2021-05-19 00:25:30|3428.89|3418.89|3428.35|3418.35|3429.28|3419.28|3428.19|3418.19|35
1621383940000|2021-05-19 00:25:40|3428.46|3418.46|3427.21|3417.21|3428.71|3418.71|3427.17|3417.17|34
1621383950000|2021-05-19 00:25:50|3427.29|3417.29|3426.42|3416.42|3427.56|3417.56|3426.3|3416.3|25
1621383960000|2021-05-19 00:26:00|3426.43|3416.43|3424.32|3414.32|3426.7|3416.7|3424.32|3414.32|35
1621383970000|2021-05-19 00:26:10|3424.3|3414.3|3422.18|3412.18|3424.33|3414.33|3421.72|3411.72|35
1621383980000|2021-05-19 00:26:20|3422.43|3412.43|3424.88|3414.88|3425.48|3415.48|3422.43|3412.43|33
1621383990000|2021-05-19 00:26:30|3425.01|3415.01|3423.48|3413.48|3425.52|3415.52|3422.82|3412.82|37
1621384000000|2021-05-19 00:26:40|3423.41|3413.41|3423.94|3413.94|3426.83|3416.83|3423.41|3413.41|38
1621384010000|2021-05-19 00:26:50|3423.93|3413.93|3423.44|3413.44|3425.55|3415.55|3423.44|3413.44|33
1621384020000|2021-05-19 00:27:00|3423.54|3413.54|3424.28|3414.28|3424.28|3414.28|3423.42|3413.42|32
1621384030000|2021-05-19 00:27:10|3424.35|3414.35|3424.07|3414.07|3424.35|3414.35|3423.34|3413.34|29
1621384040000|2021-05-19 00:27:20|3424.13|3414.13|3428.96|3418.96|3429.14|3419.14|3424.13|3414.13|38
1621384050000|2021-05-19 00:27:30|3429.22|3419.22|3429.9|3419.9|3430.75|3420.75|3429.21|3419.21|35
1621384060000|2021-05-19 00:27:40|3429.84|3419.84|3429.6|3419.6|3430.16|3420.16|3428.65|3418.65|35
1621384070000|2021-05-19 00:27:50|3429.18|3419.18|3426.87|3416.87|3429.92|3419.92|3426.51|3416.51|37
1621384080000|2021-05-19 00:28:00|3426.7|3416.7|3426.05|3416.05|3426.7|3416.7|3425.89|3415.89|28
1621384090000|2021-05-19 00:28:10|3426.02|3416.02|3427.26|3417.26|3428.23|3418.23|3426|3416|33
1621384100000|2021-05-19 00:28:20|3427.14|3417.14|3427.37|3417.37|3428.04|3418.04|3426.74|3416.74|33
1621384110000|2021-05-19 00:28:30|3427.24|3417.24|3427.02|3417.02|3428.49|3418.49|3427.02|3417.02|32
1621384120000|2021-05-19 00:28:40|3427.09|3417.09|3426.81|3416.81|3427.24|3417.24|3426.71|3416.71|26
1621384130000|2021-05-19 00:28:50|3426.73|3416.73|3428.54|3418.54|3428.54|3418.54|3426.73|3416.73|29
1621384140000|2021-05-19 00:29:00|3428.29|3418.29|3425.97|3415.97|3428.38|3418.38|3425.64|3415.64|29
1621384150000|2021-05-19 00:29:10|3426.15|3416.15|3428.78|3418.78|3428.83|3418.83|3425.76|3415.76|31
1621384160000|2021-05-19 00:29:20|3428.52|3418.52|3426.48|3416.48|3428.72|3418.72|3426.48|3416.48|29
1621384170000|2021-05-19 00:29:30|3426.52|3416.52|3425.52|3415.52|3426.57|3416.57|3425.06|3415.06|29
1621384180000|2021-05-19 00:29:40|3425.36|3415.36|3427.21|3417.21|3427.21|3417.21|3425.36|3415.36|29
1621384190000|2021-05-19 00:29:50|3427.79|3417.79|3426.87|3416.87|3428.81|3418.81|3426.64|3416.64|36
1621384200000|2021-05-19 00:30:00|3426.91|3416.91|3426.04|3416.04|3427.19|3417.19|3425.61|3415.61|27
1621384210000|2021-05-19 00:30:10|3426.01|3416.01|3423.53|3413.53|3426.01|3416.01|3423.4|3413.4|33
1621384220000|2021-05-19 00:30:20|3423.86|3413.86|3422.98|3412.98|3424.36|3414.36|3422.98|3412.98|32
1621384230000|2021-05-19 00:30:30|3423.13|3413.13|3420.85|3410.85|3423.37|3413.37|3420.85|3410.85|29
1621384240000|2021-05-19 00:30:40|3420.88|3410.88|3418.38|3408.38|3421.19|3411.19|3418.38|3408.38|30
1621384250000|2021-05-19 00:30:50|3418.35|3408.35|3417.14|3407.14|3418.35|3408.35|3417.14|3407.14|28
1621384260000|2021-05-19 00:31:00|3417.03|3407.03|3418.58|3408.58|3420.39|3410.39|3416.87|3406.87|33
1621384270000|2021-05-19 00:31:10|3418.63|3408.63|3420.01|3410.01|3420.21|3410.21|3418.3|3408.3|33
1621384280000|2021-05-19 00:31:20|3421|3411|3419.89|3409.89|3421.33|3411.33|3419.38|3409.38|33
1621384290000|2021-05-19 00:31:30|3419.96|3409.96|3419.56|3409.56|3420.07|3410.07|3418.83|3408.83|32
1621384300000|2021-05-19 00:31:40|3419.46|3409.46|3418.25|3408.25|3419.78|3409.78|3417.82|3407.82|33
1621384310000|2021-05-19 00:31:50|3418.13|3408.13|3419.69|3409.69|3419.72|3409.72|3418.07|3408.07|29
1621384320000|2021-05-19 00:32:00|3419.72|3409.72|3419.47|3409.47|3420.83|3410.83|3419.35|3409.35|36
1621384330000|2021-05-19 00:32:10|3419.45|3409.45|3421.11|3411.11|3421.27|3411.27|3419.21|3409.21|34
1621384340000|2021-05-19 00:32:20|3421.18|3411.18|3419.83|3409.83|3421.18|3411.18|3419.73|3409.73|23
1621384350000|2021-05-19 00:32:30|3419.9|3409.9|3420.43|3410.43|3420.57|3410.57|3419.9|3409.9|28
1621384360000|2021-05-19 00:32:40|3420.24|3410.24|3420.7|3410.7|3420.96|3410.96|3420.2|3410.2|30
1621384370000|2021-05-19 00:32:50|3420.75|3410.75|3419.33|3409.33|3420.75|3410.75|3419.11|3409.11|26
1621384380000|2021-05-19 00:33:00|3419.34|3409.34|3420.7|3410.7|3420.79|3410.79|3419.19|3409.19|28
1621384390000|2021-05-19 00:33:10|3420.62|3410.62|3419.88|3409.88|3420.62|3410.62|3419.65|3409.65|21
1621384400000|2021-05-19 00:33:20|3419.66|3409.66|3416.84|3406.84|3419.66|3409.66|3416.84|3406.84|29
1621384410000|2021-05-19 00:33:30|3416.62|3406.62|3413.24|3403.24|3416.62|3406.62|3413.07|3403.07|32
1621384420000|2021-05-19 00:33:40|3413.27|3403.27|3412.89|3402.89|3414.27|3404.27|3412.71|3402.71|32
1621384430000|2021-05-19 00:33:50|3412.07|3402.07|3404.39|3394.39|3412.15|3402.15|3403.26|3393.26|36
1621384440000|2021-05-19 00:34:00|3404.35|3394.35|3399.42|3389.42|3404.35|3394.35|3399.42|3389.42|38
1621384450000|2021-05-19 00:34:10|3399.17|3389.17|3399.79|3389.79|3400.35|3390.35|3398.3|3388.3|33
1621384460000|2021-05-19 00:34:20|3399.95|3389.95|3400.18|3390.18|3401.36|3391.36|3398.93|3388.93|33
1621384470000|2021-05-19 00:34:30|3400.22|3390.22|3405.92|3395.92|3407.42|3397.42|3400.12|3390.12|38
1621384480000|2021-05-19 00:34:40|3405.91|3395.91|3404.83|3394.83|3405.91|3395.91|3404.42|3394.42|34
1621384490000|2021-05-19 00:34:50|3404.7|3394.7|3400.73|3390.73|3404.89|3394.89|3400.73|3390.73|39
1621384500000|2021-05-19 00:35:00|3400.71|3390.71|3398.32|3388.32|3400.87|3390.87|3397.26|3387.26|35
1621384510000|2021-05-19 00:35:10|3398.28|3388.28|3396.56|3386.56|3398.28|3388.28|3392.92|3382.92|36
1621384520000|2021-05-19 00:35:20|3398.51|3388.51|3394.14|3384.14|3399.83|3389.83|3393.79|3383.79|33
1621384530000|2021-05-19 00:35:30|3395.09|3385.09|3394.58|3384.58|3396.77|3386.77|3394.42|3384.42|33
1621384540000|2021-05-19 00:35:40|3394.45|3384.45|3394.42|3384.42|3396.1|3386.1|3394.42|3384.42|33
1621384550000|2021-05-19 00:35:50|3394.39|3384.39|3391.4|3381.4|3394.39|3384.39|3390.59|3380.59|38
1621384560000|2021-05-19 00:36:00|3391.46|3381.46|3389.64|3379.64|3391.47|3381.47|3389.64|3379.64|29
1621384570000|2021-05-19 00:36:10|3389.96|3379.96|3391.45|3381.45|3393.25|3383.25|3389.8|3379.8|38
1621384580000|2021-05-19 00:36:20|3391.59|3381.59|3392.23|3382.23|3392.43|3382.43|3389.4|3379.4|38
1621384590000|2021-05-19 00:36:30|3392.52|3382.52|3394.51|3384.51|3395.34|3385.34|3392.31|3382.31|39
1621384600000|2021-05-19 00:36:40|3394.36|3384.36|3395.81|3385.81|3396.25|3386.25|3393.33|3383.33|34
1621384610000|2021-05-19 00:36:50|3396.08|3386.08|3397.5|3387.5|3399.73|3389.73|3395.76|3385.76|38
1621384620000|2021-05-19 00:37:00|3397.36|3387.36|3398.45|3388.45|3398.45|3388.45|3394.31|3384.31|38
1621384630000|2021-05-19 00:37:10|3398.38|3388.38|3397.62|3387.62|3399.38|3389.38|3396.27|3386.27|35
1621384640000|2021-05-19 00:37:20|3397.69|3387.69|3394.19|3384.19|3399.36|3389.36|3394.19|3384.19|37
1621384650000|2021-05-19 00:37:30|3394.16|3384.16|3393.4|3383.4|3394.42|3384.42|3393.08|3383.08|38
1621384660000|2021-05-19 00:37:40|3393.33|3383.33|3393.09|3383.09|3393.37|3383.37|3391.29|3381.29|35
1621384670000|2021-05-19 00:37:50|3393.35|3383.35|3392.33|3382.33|3393.49|3383.49|3390.64|3380.64|37
1621384680000|2021-05-19 00:38:00|3392.41|3382.41|3394.89|3384.89|3395.25|3385.25|3391.6|3381.6|35
1621384690000|2021-05-19 00:38:10|3395.03|3385.03|3396.25|3386.25|3398.44|3388.44|3395.03|3385.03|34
1621384700000|2021-05-19 00:38:20|3395.98|3385.98|3397.52|3387.52|3397.8|3387.8|3395.85|3385.85|31
1621384710000|2021-05-19 00:38:30|3397.44|3387.44|3394.96|3384.96|3398.29|3388.29|3394.27|3384.27|37
1621384720000|2021-05-19 00:38:40|3394.73|3384.73|3392.82|3382.82|3395.37|3385.37|3392.49|3382.49|34
1621384730000|2021-05-19 00:38:50|3392.85|3382.85|3394.34|3384.34|3394.47|3384.47|3390.98|3380.98|33
1621384740000|2021-05-19 00:39:00|3395.63|3385.63|3395.33|3385.33|3395.63|3385.63|3391.57|3381.57|34
1621384750000|2021-05-19 00:39:10|3395.27|3385.27|3394.76|3384.76|3396.28|3386.28|3394.46|3384.46|34
1621384760000|2021-05-19 00:39:20|3394.83|3384.83|3394.57|3384.57|3395.96|3385.96|3394.57|3384.57|38
1621384770000|2021-05-19 00:39:30|3394.65|3384.65|3398.04|3388.04|3398.2|3388.2|3394.65|3384.65|37
1621384780000|2021-05-19 00:39:40|3398.06|3388.06|3394.01|3384.01|3398.7|3388.7|3393.82|3383.82|39
1621384790000|2021-05-19 00:39:50|3393.88|3383.88|3396.61|3386.61|3396.89|3386.89|3393.6|3383.6|39
1621384800000|2021-05-19 00:40:00|3396.55|3386.55|3394.84|3384.84|3397.09|3387.09|3394.84|3384.84|31
1621384810000|2021-05-19 00:40:10|3394.97|3384.97|3394.11|3384.11|3394.97|3384.97|3393.04|3383.04|36
1621384820000|2021-05-19 00:40:20|3394.12|3384.12|3391.47|3381.47|3394.72|3384.72|3391.47|3381.47|35
1621384830000|2021-05-19 00:40:30|3391.81|3381.81|3395.89|3385.89|3396.38|3386.38|3391.81|3381.81|38
1621384840000|2021-05-19 00:40:40|3395.75|3385.75|3395.66|3385.66|3396.2|3386.2|3394|3384|40
1621384850000|2021-05-19 00:40:50|3395.59|3385.59|3395.42|3385.42|3397.11|3387.11|3394.62|3384.62|38
1621384860000|2021-05-19 00:41:00|3395.3|3385.3|3395.2|3385.2|3395.3|3385.3|3394.39|3384.39|37
1621384870000|2021-05-19 00:41:10|3395.29|3385.29|3397.81|3387.81|3397.84|3387.84|3394.62|3384.62|40
1621384880000|2021-05-19 00:41:20|3397.49|3387.49|3399.13|3389.13|3399.21|3389.21|3397.49|3387.49|37
1621384890000|2021-05-19 00:41:30|3399.28|3389.28|3402.3|3392.3|3402.3|3392.3|3399.28|3389.28|36
1621384900000|2021-05-19 00:41:40|3402.22|3392.22|3401.43|3391.43|3402.22|3392.22|3399.41|3389.41|39
1621384910000|2021-05-19 00:41:50|3401.29|3391.29|3402.61|3392.61|3403.51|3393.51|3401.29|3391.29|36
1621384920000|2021-05-19 00:42:00|3402.88|3392.88|3400.61|3390.61|3403.04|3393.04|3400.27|3390.27|36
1621384930000|2021-05-19 00:42:10|3400.66|3390.66|3406.19|3396.19|3406.51|3396.51|3400.66|3390.66|40
1621384940000|2021-05-19 00:42:20|3406.31|3396.31|3406.24|3396.24|3406.92|3396.92|3405.31|3395.31|37
1621384950000|2021-05-19 00:42:30|3406.1|3396.1|3408.16|3398.16|3408.39|3398.39|3406.1|3396.1|32
1621384960000|2021-05-19 00:42:40|3407.81|3397.81|3407.13|3397.13|3408.04|3398.04|3406.64|3396.64|35
1621384970000|2021-05-19 00:42:50|3406.95|3396.95|3408.39|3398.39|3408.51|3398.51|3405.59|3395.59|37
1621384980000|2021-05-19 00:43:00|3408.4|3398.4|3405.78|3395.78|3408.52|3398.52|3405.6|3395.6|39
1621384990000|2021-05-19 00:43:10|3406.02|3396.02|3407.61|3397.61|3407.73|3397.73|3405.91|3395.91|40
1621385000000|2021-05-19 00:43:20|3407.64|3397.64|3412.91|3402.91|3413.19|3403.19|3407.64|3397.64|37
1621385010000|2021-05-19 00:43:30|3413|3403|3411.38|3401.38|3413.49|3403.49|3411.26|3401.26|39
1621385020000|2021-05-19 00:43:40|3411.53|3401.53|3410.86|3400.86|3412.53|3402.53|3410.41|3400.41|37
1621385030000|2021-05-19 00:43:50|3410.55|3400.55|3407.66|3397.66|3411.17|3401.17|3407.66|3397.66|38
1621385040000|2021-05-19 00:44:00|3407.71|3397.71|3407.1|3397.1|3408.5|3398.5|3406.04|3396.04|38
1621385050000|2021-05-19 00:44:10|3407.17|3397.17|3406.51|3396.51|3407.28|3397.28|3406.51|3396.51|37
1621385060000|2021-05-19 00:44:20|3406.49|3396.49|3406.41|3396.41|3407.29|3397.29|3406.27|3396.27|36
1621385070000|2021-05-19 00:44:30|3406.36|3396.36|3405.2|3395.2|3406.67|3396.67|3405.05|3395.05|37
1621385080000|2021-05-19 00:44:40|3405.25|3395.25|3408.59|3398.59|3408.59|3398.59|3404.72|3394.72|36
1621385090000|2021-05-19 00:44:50|3408.56|3398.56|3410.63|3400.63|3411.03|3401.03|3408.42|3398.42|37
1621385100000|2021-05-19 00:45:00|3410.43|3400.43|3405.68|3395.68|3410.43|3400.43|3405.47|3395.47|39
1621385110000|2021-05-19 00:45:10|3405.77|3395.77|3403.42|3393.42|3405.93|3395.93|3403.42|3393.42|37
1621385120000|2021-05-19 00:45:20|3403.61|3393.61|3402.93|3392.93|3404.98|3394.98|3402.25|3392.25|39
1621385130000|2021-05-19 00:45:30|3402.99|3392.99|3403.28|3393.28|3404.6|3394.6|3400.51|3390.51|40
1621385140000|2021-05-19 00:45:40|3402.57|3392.57|3397.18|3387.18|3405.53|3395.53|3397.02|3387.02|38
1621385150000|2021-05-19 00:45:50|3397.14|3387.14|3394.7|3384.7|3397.86|3387.86|3394.64|3384.64|37
1621385160000|2021-05-19 00:46:00|3394.35|3384.35|3397.52|3387.52|3397.52|3387.52|3394.35|3384.35|39
1621385170000|2021-05-19 00:46:10|3397.44|3387.44|3398.18|3388.18|3398.29|3388.29|3396.82|3386.82|38
1621385180000|2021-05-19 00:46:20|3398.2|3388.2|3398.57|3388.57|3398.57|3388.57|3396.2|3386.2|36
1621385190000|2021-05-19 00:46:30|3398.94|3388.94|3394.28|3384.28|3399.33|3389.33|3394.28|3384.28|40
1621385200000|2021-05-19 00:46:40|3394.56|3384.56|3394.61|3384.61|3395.6|3385.6|3393.93|3383.93|37
1621385210000|2021-05-19 00:46:50|3394.63|3384.63|3395.49|3385.49|3396.24|3386.24|3394.31|3384.31|38
1621385220000|2021-05-19 00:47:00|3395.48|3385.48|3392.22|3382.22|3395.8|3385.8|3392.22|3382.22|37
1621385230000|2021-05-19 00:47:10|3392.07|3382.07|3390.5|3380.5|3393.56|3383.56|3390.5|3380.5|39
1621385240000|2021-05-19 00:47:20|3390.39|3380.39|3389.56|3379.56|3390.74|3380.74|3388.79|3378.79|36
1621385250000|2021-05-19 00:47:30|3389.59|3379.59|3390.3|3380.3|3391.92|3381.92|3389.33|3379.33|35
1621385260000|2021-05-19 00:47:40|3390.33|3380.33|3389.68|3379.68|3390.34|3380.34|3388.86|3378.86|38
1621385270000|2021-05-19 00:47:50|3389.71|3379.71|3390.96|3380.96|3391.06|3381.06|3389.3|3379.3|39
1621385280000|2021-05-19 00:48:00|3391|3381|3390.27|3380.27|3391.14|3381.14|3389.06|3379.06|38
1621385290000|2021-05-19 00:48:10|3390.54|3380.54|3389.43|3379.43|3391.48|3381.48|3389.39|3379.39|37
1621385300000|2021-05-19 00:48:20|3389.46|3379.46|3388.85|3378.85|3390.58|3380.58|3388.85|3378.85|34
1621385310000|2021-05-19 00:48:30|3388.91|3378.91|3388.7|3378.7|3390.13|3380.13|3388.02|3378.02|40
1621385320000|2021-05-19 00:48:40|3388.56|3378.56|3386.3|3376.3|3389.02|3379.02|3386.3|3376.3|36
1621385330000|2021-05-19 00:48:50|3386.35|3376.35|3386.71|3376.71|3387.79|3377.79|3386.35|3376.35|37
1621385340000|2021-05-19 00:49:00|3386.75|3376.75|3383.07|3373.07|3386.79|3376.79|3383.07|3373.07|37
1621385350000|2021-05-19 00:49:10|3383.12|3373.12|3385.6|3375.6|3386.33|3376.33|3383.12|3373.12|37
1621385360000|2021-05-19 00:49:20|3385.86|3375.86|3385.31|3375.31|3387.21|3377.21|3385.09|3375.09|39
1621385370000|2021-05-19 00:49:30|3385.29|3375.29|3383.51|3373.51|3385.29|3375.29|3383.31|3373.31|35
1621385380000|2021-05-19 00:49:40|3383.52|3373.52|3378.75|3368.75|3383.86|3373.86|3378.56|3368.56|40
1621385390000|2021-05-19 00:49:50|3378.62|3368.62|3379.69|3369.69|3382.09|3372.09|3378.62|3368.62|40
1621385400000|2021-05-19 00:50:00|3379.96|3369.96|3377.28|3367.28|3379.96|3369.96|3376.61|3366.61|40
1621385410000|2021-05-19 00:50:10|3377.44|3367.44|3375.67|3365.67|3377.5|3367.5|3374.38|3364.38|39
1621385420000|2021-05-19 00:50:20|3376.12|3366.12|3373.86|3363.86|3376.6|3366.6|3373.16|3363.16|39
1621385430000|2021-05-19 00:50:30|3374.03|3364.03|3373.8|3363.8|3374.16|3364.16|3373.32|3363.32|37
1621385440000|2021-05-19 00:50:40|3373.76|3363.76|3374.57|3364.57|3374.57|3364.57|3373.76|3363.76|38
1621385450000|2021-05-19 00:50:50|3374.89|3364.89|3374.05|3364.05|3375.77|3365.77|3373.96|3363.96|35
1621385460000|2021-05-19 00:51:00|3374.13|3364.13|3374.7|3364.7|3374.7|3364.7|3373.75|3363.75|38
1621385470000|2021-05-19 00:51:10|3375.77|3365.77|3379.48|3369.48|3379.57|3369.57|3375.01|3365.01|35
1621385480000|2021-05-19 00:51:20|3379.5|3369.5|3377.2|3367.2|3380.5|3370.5|3376.97|3366.97|39
1621385490000|2021-05-19 00:51:30|3377.22|3367.22|3376.05|3366.05|3377.22|3367.22|3375.24|3365.24|36
1621385500000|2021-05-19 00:51:40|3376.06|3366.06|3376.47|3366.47|3376.89|3366.89|3375.31|3365.31|39
1621385510000|2021-05-19 00:51:50|3376.13|3366.13|3377.26|3367.26|3377.26|3367.26|3375.53|3365.53|35
1621385520000|2021-05-19 00:52:00|3377.19|3367.19|3376.27|3366.27|3377.19|3367.19|3375.91|3365.91|31
1621385530000|2021-05-19 00:52:10|3376.44|3366.44|3378.26|3368.26|3378.9|3368.9|3376.29|3366.29|34
1621385540000|2021-05-19 00:52:20|3378.36|3368.36|3379.38|3369.38|3379.92|3369.92|3378.19|3368.19|36
1621385550000|2021-05-19 00:52:30|3379.6|3369.6|3380.58|3370.58|3380.58|3370.58|3379.54|3369.54|37
1621385560000|2021-05-19 00:52:40|3381.68|3371.68|3381.66|3371.66|3383.64|3373.64|3381.42|3371.42|39
1621385570000|2021-05-19 00:52:50|3381.56|3371.56|3382.68|3372.68|3382.84|3372.84|3381.08|3371.08|36
1621385580000|2021-05-19 00:53:00|3382.71|3372.71|3384.31|3374.31|3384.53|3374.53|3382.01|3372.01|39
1621385590000|2021-05-19 00:53:10|3384.26|3374.26|3381.63|3371.63|3384.26|3374.26|3381.63|3371.63|39
1621385600000|2021-05-19 00:53:20|3381.51|3371.51|3380.69|3370.69|3381.95|3371.95|3380.69|3370.69|34
1621385610000|2021-05-19 00:53:30|3380.68|3370.68|3374.84|3364.84|3380.68|3370.68|3374.8|3364.8|38
1621385620000|2021-05-19 00:53:40|3374.85|3364.85|3377.1|3367.1|3377.1|3367.1|3374.76|3364.76|35
1621385630000|2021-05-19 00:53:50|3377.09|3367.09|3376.96|3366.96|3377.16|3367.16|3375.05|3365.05|37
1621385640000|2021-05-19 00:54:00|3376.6|3366.6|3376.57|3366.57|3377.38|3367.38|3375.85|3365.85|39
1621385650000|2021-05-19 00:54:10|3376.26|3366.26|3379.16|3369.16|3380.47|3370.47|3376.11|3366.11|39
1621385660000|2021-05-19 00:54:20|3379|3369|3378.24|3368.24|3380.21|3370.21|3377.27|3367.27|39
1621385670000|2021-05-19 00:54:30|3378.19|3368.19|3380.19|3370.19|3381.01|3371.01|3377|3367|38
1621385680000|2021-05-19 00:54:40|3379.99|3369.99|3376.16|3366.16|3380.33|3370.33|3376.16|3366.16|39
1621385690000|2021-05-19 00:54:50|3376.21|3366.21|3372.92|3362.92|3376.21|3366.21|3372.84|3362.84|37
1621385700000|2021-05-19 00:55:00|3372.67|3362.67|3370.37|3360.37|3373.01|3363.01|3370.2|3360.2|37
1621385710000|2021-05-19 00:55:10|3370.38|3360.38|3370.42|3360.42|3370.69|3360.69|3369.54|3359.54|34
1621385720000|2021-05-19 00:55:20|3370.29|3360.29|3365.59|3355.59|3370.29|3360.29|3365.59|3355.59|39
1621385730000|2021-05-19 00:55:30|3365.6|3355.6|3368.57|3358.57|3368.57|3358.57|3364.94|3354.94|39
1621385740000|2021-05-19 00:55:40|3369.11|3359.11|3369.78|3359.78|3369.98|3359.98|3368.79|3358.79|38
1621385750000|2021-05-19 00:55:50|3369.42|3359.42|3369.68|3359.68|3370.27|3360.27|3368.75|3358.75|39
1621385760000|2021-05-19 00:56:00|3369.52|3359.52|3366.05|3356.05|3369.52|3359.52|3366.05|3356.05|38
1621385770000|2021-05-19 00:56:10|3366.03|3356.03|3364.93|3354.93|3366.42|3356.42|3364.83|3354.83|37
1621385780000|2021-05-19 00:56:20|3364.99|3354.99|3365.17|3355.17|3365.4|3355.4|3363.41|3353.41|38
1621385790000|2021-05-19 00:56:30|3365.34|3355.34|3366.01|3356.01|3366.45|3356.45|3364.95|3354.95|40
1621385800000|2021-05-19 00:56:40|3366.04|3356.04|3364.05|3354.05|3366.04|3356.04|3362.19|3352.19|38
1621385810000|2021-05-19 00:56:50|3364.21|3354.21|3363.26|3353.26|3365.93|3355.93|3362.68|3352.68|37
1621385820000|2021-05-19 00:57:00|3362.76|3352.76|3363.63|3353.63|3363.65|3353.65|3362.55|3352.55|39
1621385830000|2021-05-19 00:57:10|3363.36|3353.36|3362.53|3352.53|3363.36|3353.36|3361.78|3351.78|38
1621385840000|2021-05-19 00:57:20|3362.63|3352.63|3361.82|3351.82|3363.19|3353.19|3361.43|3351.43|36
1621385850000|2021-05-19 00:57:30|3361.8|3351.8|3362.55|3352.55|3364.48|3354.48|3361.59|3351.59|38
1621385860000|2021-05-19 00:57:40|3362.45|3352.45|3366.85|3356.85|3366.95|3356.95|3362.45|3352.45|38
1621385870000|2021-05-19 00:57:50|3366.79|3356.79|3370.22|3360.22|3370.22|3360.22|3366.78|3356.78|34
1621385880000|2021-05-19 00:58:00|3370.37|3360.37|3371.24|3361.24|3371.93|3361.93|3370.22|3360.22|39
1621385890000|2021-05-19 00:58:10|3371.27|3361.27|3373.61|3363.61|3373.61|3363.61|3371.27|3361.27|37
1621385900000|2021-05-19 00:58:20|3373.6|3363.6|3371.12|3361.12|3373.6|3363.6|3370.96|3360.96|39
1621385910000|2021-05-19 00:58:30|3371.34|3361.34|3369.05|3359.05|3371.34|3361.34|3368.46|3358.46|37
1621385920000|2021-05-19 00:58:40|3368.85|3358.85|3365.84|3355.84|3368.87|3358.87|3365.67|3355.67|38
1621385930000|2021-05-19 00:58:50|3365.95|3355.95|3366.77|3356.77|3367.86|3357.86|3365.27|3355.27|36
1621385940000|2021-05-19 00:59:00|3366.74|3356.74|3361.56|3351.56|3366.74|3356.74|3361.47|3351.47|38
1621385950000|2021-05-19 00:59:10|3361.49|3351.49|3358.37|3348.37|3363.34|3353.34|3358.34|3348.34|38
1621385960000|2021-05-19 00:59:20|3358.4|3348.4|3357.94|3347.94|3360.57|3350.57|3357.94|3347.94|40
1621385970000|2021-05-19 00:59:30|3357.86|3347.86|3360.55|3350.55|3360.55|3350.55|3357.86|3347.86|39
1621385980000|2021-05-19 00:59:40|3360.66|3350.66|3360.18|3350.18|3360.74|3350.74|3358.35|3348.35|37
1621385990000|2021-05-19 00:59:50|3360.17|3350.17|3360.65|3350.65|3360.74|3350.74|3358.12|3348.12|38
1621386000000|2021-05-19 01:00:00|3360.81|3350.81|3356.16|3346.16|3361.2|3351.2|3355.56|3345.56|37
1621386010000|2021-05-19 01:00:10|3356.19|3346.19|3355.01|3345.01|3356.19|3346.19|3354.76|3344.76|36
1621386020000|2021-05-19 01:00:20|3355.14|3345.14|3355.08|3345.08|3355.26|3345.26|3353.86|3343.86|40
1621386030000|2021-05-19 01:00:30|3354.94|3344.94|3355.3|3345.3|3355.3|3345.3|3354.09|3344.09|34
1621386040000|2021-05-19 01:00:40|3355.31|3345.31|3354.47|3344.47|3355.59|3345.59|3354.03|3344.03|38
1621386050000|2021-05-19 01:00:50|3354.48|3344.48|3352.49|3342.49|3354.56|3344.56|3352.17|3342.17|32
1621386060000|2021-05-19 01:01:00|3352.3|3342.3|3352.9|3342.9|3354.25|3344.25|3352.23|3342.23|36
1621386070000|2021-05-19 01:01:10|3352.85|3342.85|3356.59|3346.59|3356.59|3346.59|3352.85|3342.85|39
1621386080000|2021-05-19 01:01:20|3356.37|3346.37|3353.44|3343.44|3356.37|3346.37|3352.52|3342.52|39
1621386090000|2021-05-19 01:01:30|3353.51|3343.51|3353.2|3343.2|3356.28|3346.28|3353.18|3343.18|40
1621386100000|2021-05-19 01:01:40|3353.26|3343.26|3355.55|3345.55|3355.55|3345.55|3352.69|3342.69|39
1621386110000|2021-05-19 01:01:50|3355.49|3345.49|3356.11|3346.11|3356.18|3346.18|3354.31|3344.31|39
1621386120000|2021-05-19 01:02:00|3356.07|3346.07|3353.51|3343.51|3356.33|3346.33|3353.36|3343.36|37
1621386130000|2021-05-19 01:02:10|3353.61|3343.61|3352.98|3342.98|3353.61|3343.61|3352.64|3342.64|36
1621386140000|2021-05-19 01:02:20|3353.05|3343.05|3351.98|3341.98|3353.05|3343.05|3349.73|3339.73|39
1621386150000|2021-05-19 01:02:30|3351.5|3341.5|3350.63|3340.63|3351.95|3341.95|3349.96|3339.96|39
1621386160000|2021-05-19 01:02:40|3350.52|3340.52|3350.17|3340.17|3351.01|3341.01|3350|3340|33
1621386170000|2021-05-19 01:02:50|3350.27|3340.27|3345.89|3335.89|3350.27|3340.27|3345.62|3335.62|36
1621386180000|2021-05-19 01:03:00|3345.73|3335.73|3345.2|3335.2|3347.42|3337.42|3345.08|3335.08|39
1621386190000|2021-05-19 01:03:10|3345.45|3335.45|3345.12|3335.12|3346.45|3336.45|3344.79|3334.79|37
1621386200000|2021-05-19 01:03:20|3345.25|3335.25|3347|3337|3347.19|3337.19|3344.42|3334.42|39
1621386210000|2021-05-19 01:03:30|3346.89|3336.89|3343.82|3333.82|3347.19|3337.19|3343.82|3333.82|36
1621386220000|2021-05-19 01:03:40|3343.78|3333.78|3344.02|3334.02|3344.83|3334.83|3343.5|3333.5|39
1621386230000|2021-05-19 01:03:50|3344.35|3334.35|3342.12|3332.12|3344.73|3334.73|3342.12|3332.12|39
1621386240000|2021-05-19 01:04:00|3342.28|3332.28|3347.52|3337.52|3347.69|3337.69|3342.28|3332.28|39
1621386250000|2021-05-19 01:04:10|3347.72|3337.72|3352.99|3342.99|3352.99|3342.99|3347.72|3337.72|37
1621386260000|2021-05-19 01:04:20|3353.19|3343.19|3355.34|3345.34|3355.98|3345.98|3353.19|3343.19|39
1621386270000|2021-05-19 01:04:30|3356.39|3346.39|3356.08|3346.08|3357.96|3347.96|3355.7|3345.7|39
1621386280000|2021-05-19 01:04:40|3356.05|3346.05|3352.99|3342.99|3356.05|3346.05|3352.41|3342.41|39
1621386290000|2021-05-19 01:04:50|3353.04|3343.04|3348.54|3338.54|3353.04|3343.04|3348.54|3338.54|40
1621386300000|2021-05-19 01:05:00|3348.48|3338.48|3348.37|3338.37|3348.66|3338.66|3345.93|3335.93|38
1621386310000|2021-05-19 01:05:10|3348.57|3338.57|3349.16|3339.16|3349.61|3339.61|3348.47|3338.47|36
1621386320000|2021-05-19 01:05:20|3349.13|3339.13|3348.56|3338.56|3349.16|3339.16|3348.56|3338.56|32
1621386330000|2021-05-19 01:05:30|3348.24|3338.24|3346.25|3336.25|3348.24|3338.24|3346.25|3336.25|35
1621386340000|2021-05-19 01:05:40|3346.43|3336.43|3347.64|3337.64|3347.64|3337.64|3346.43|3336.43|35
1621386350000|2021-05-19 01:05:50|3347.68|3337.68|3347.35|3337.35|3348.7|3338.7|3347.27|3337.27|36
1621386360000|2021-05-19 01:06:00|3347.31|3337.31|3344.4|3334.4|3347.4|3337.4|3344.4|3334.4|40
1621386370000|2021-05-19 01:06:10|3344.45|3334.45|3342.86|3332.86|3344.54|3334.54|3342.86|3332.86|38
1621386380000|2021-05-19 01:06:20|3342.11|3332.11|3344.2|3334.2|3345.6|3335.6|3341.9|3331.9|34
1621386390000|2021-05-19 01:06:30|3344|3334|3341.85|3331.85|3344|3334|3341.85|3331.85|38
1621386400000|2021-05-19 01:06:40|3341.89|3331.89|3341.34|3331.34|3341.89|3331.89|3340.83|3330.83|34
1621386410000|2021-05-19 01:06:50|3341.38|3331.38|3340.82|3330.82|3343.28|3333.28|3340.82|3330.82|38
1621386420000|2021-05-19 01:07:00|3340.87|3330.87|3339.72|3329.72|3341.23|3331.23|3339.72|3329.72|35
1621386430000|2021-05-19 01:07:10|3339.74|3329.74|3338.61|3328.61|3339.74|3329.74|3338.57|3328.57|33
1621386440000|2021-05-19 01:07:20|3338.59|3328.59|3338.54|3328.54|3339.28|3329.28|3338.41|3328.41|35
1621386450000|2021-05-19 01:07:30|3338.58|3328.58|3339.57|3329.57|3339.62|3329.62|3338.47|3328.47|36
1621386460000|2021-05-19 01:07:40|3339.81|3329.81|3339.48|3329.48|3341.08|3331.08|3338.93|3328.93|37
1621386470000|2021-05-19 01:07:50|3339.45|3329.45|3338.92|3328.92|3340.33|3330.33|3338.73|3328.73|38
1621386480000|2021-05-19 01:08:00|3338.87|3328.87|3340.8|3330.8|3341.51|3331.51|3338.73|3328.73|36
1621386490000|2021-05-19 01:08:10|3340.66|3330.66|3339.36|3329.36|3340.69|3330.69|3339.25|3329.25|36
1621386500000|2021-05-19 01:08:20|3339.52|3329.52|3339.83|3329.83|3340.23|3330.23|3338.56|3328.56|38
1621386510000|2021-05-19 01:08:30|3339.87|3329.87|3339.4|3329.4|3340|3330|3338.78|3328.78|37
1621386520000|2021-05-19 01:08:40|3339.2|3329.2|3340.26|3330.26|3340.99|3330.99|3339.2|3329.2|38
1621386530000|2021-05-19 01:08:50|3340.27|3330.27|3339.2|3329.2|3340.27|3330.27|3338.9|3328.9|36
1621386540000|2021-05-19 01:09:00|3339.5|3329.5|3338.65|3328.65|3339.68|3329.68|3338.46|3328.46|34
1621386550000|2021-05-19 01:09:10|3338.67|3328.67|3338.57|3328.57|3338.99|3328.99|3338.39|3328.39|37
1621386560000|2021-05-19 01:09:20|3338.47|3328.47|3337.71|3327.71|3338.65|3328.65|3336.76|3326.76|37
1621386570000|2021-05-19 01:09:30|3337.42|3327.42|3336.52|3326.52|3337.65|3327.65|3335.97|3325.97|38
1621386580000|2021-05-19 01:09:40|3336.59|3326.59|3336.59|3326.59|3337.29|3327.29|3336.29|3326.29|35
1621386590000|2021-05-19 01:09:50|3335.96|3325.96|3335.89|3325.89|3336.95|3326.95|3335.63|3325.63|36
1621386600000|2021-05-19 01:10:00|3335.87|3325.87|3334.39|3324.39|3336.02|3326.02|3334.28|3324.28|38
1621386610000|2021-05-19 01:10:10|3334.48|3324.48|3332.58|3322.58|3334.62|3324.62|3332.24|3322.24|33
1621386620000|2021-05-19 01:10:20|3332.44|3322.44|3326.87|3316.87|3332.49|3322.49|3326.87|3316.87|33
1621386630000|2021-05-19 01:10:30|3327.08|3317.08|3327.58|3317.58|3328.14|3318.14|3326.36|3316.36|37
1621386640000|2021-05-19 01:10:40|3326.41|3316.41|3322.82|3312.82|3326.97|3316.97|3322.82|3312.82|35
1621386650000|2021-05-19 01:10:50|3322.45|3312.45|3326.46|3316.46|3326.46|3316.46|3322.45|3312.45|32
1621386660000|2021-05-19 01:11:00|3326.51|3316.51|3319.38|3309.38|3326.79|3316.79|3318.75|3308.75|37
1621386670000|2021-05-19 01:11:10|3319.36|3309.36|3319.49|3309.49|3320.84|3310.84|3317.78|3307.78|29
1621386680000|2021-05-19 01:11:20|3320.17|3310.17|3316.53|3306.53|3320.17|3310.17|3314.56|3304.56|27
1621386690000|2021-05-19 01:11:30|3316.56|3306.56|3320.72|3310.72|3320.72|3310.72|3314.86|3304.86|38
1621386700000|2021-05-19 01:11:40|3320.9|3310.9|3323.13|3313.13|3323.3|3313.3|3320.23|3310.23|40
1621386710000|2021-05-19 01:11:50|3322.9|3312.9|3327.31|3317.31|3327.53|3317.53|3322.9|3312.9|33
1621386720000|2021-05-19 01:12:00|3327.73|3317.73|3324.87|3314.87|3327.78|3317.78|3324.87|3314.87|38
1621386730000|2021-05-19 01:12:10|3324.89|3314.89|3322.66|3312.66|3325.03|3315.03|3322.5|3312.5|35
1621386740000|2021-05-19 01:12:20|3321.18|3311.18|3322.05|3312.05|3322.75|3312.75|3318.8|3308.8|35
1621386750000|2021-05-19 01:12:30|3322.47|3312.47|3318.49|3308.49|3322.64|3312.64|3318.49|3308.49|38
1621386760000|2021-05-19 01:12:40|3318.38|3308.38|3320.68|3310.68|3321.8|3311.8|3317.2|3307.2|37
1621386770000|2021-05-19 01:12:50|3320.14|3310.14|3319.13|3309.13|3322.24|3312.24|3318.66|3308.66|40
1621386780000|2021-05-19 01:13:00|3318.49|3308.49|3323.53|3313.53|3323.53|3313.53|3318.49|3308.49|38
1621386790000|2021-05-19 01:13:10|3323.8|3313.8|3324.1|3314.1|3325.93|3315.93|3323.35|3313.35|37
1621386800000|2021-05-19 01:13:20|3324.41|3314.41|3318.03|3308.03|3324.75|3314.75|3317.36|3307.36|40
1621386810000|2021-05-19 01:13:30|3318.97|3308.97|3317.48|3307.48|3320.47|3310.47|3317.48|3307.48|38
1621386820000|2021-05-19 01:13:40|3318.03|3308.03|3318.96|3308.96|3318.96|3308.96|3315.27|3305.27|32
1621386830000|2021-05-19 01:13:50|3318.54|3308.54|3317.66|3307.66|3318.61|3308.61|3316.2|3306.2|38
1621386840000|2021-05-19 01:14:00|3318.78|3308.78|3315.11|3305.11|3319.33|3309.33|3315.04|3305.04|34
1621386850000|2021-05-19 01:14:10|3315.46|3305.46|3313.63|3303.63|3315.46|3305.46|3313.22|3303.22|31
1621386860000|2021-05-19 01:14:20|3313.36|3303.36|3313.97|3303.97|3314.59|3304.59|3311.7|3301.7|35
1621386870000|2021-05-19 01:14:30|3313.37|3303.37|3311.92|3301.92|3314.35|3304.35|3311.53|3301.53|37
1621386880000|2021-05-19 01:14:40|3311.95|3301.95|3308.89|3298.89|3311.95|3301.95|3308.37|3298.37|35
1621386890000|2021-05-19 01:14:50|3309.32|3299.32|3303.51|3293.51|3309.84|3299.84|3303.39|3293.39|40
1621386900000|2021-05-19 01:15:00|3302.61|3292.61|3308.77|3298.77|3308.93|3298.93|3302.56|3292.56|39
1621386910000|2021-05-19 01:15:10|3310.35|3300.35|3311.36|3301.36|3312.58|3302.58|3309.58|3299.58|38
1621386920000|2021-05-19 01:15:20|3311.18|3301.18|3314.54|3304.54|3315.63|3305.63|3310.82|3300.82|39
1621386930000|2021-05-19 01:15:30|3313.91|3303.91|3314.55|3304.55|3314.97|3304.97|3313.91|3303.91|32
1621386940000|2021-05-19 01:15:40|3314.59|3304.59|3315.34|3305.34|3318.47|3308.47|3314.59|3304.59|36
1621386950000|2021-05-19 01:15:50|3314.96|3304.96|3313.17|3303.17|3314.96|3304.96|3311.85|3301.85|39
1621386960000|2021-05-19 01:16:00|3313.54|3303.54|3311.65|3301.65|3314.45|3304.45|3309.72|3299.72|37
1621386970000|2021-05-19 01:16:10|3311.84|3301.84|3311.03|3301.03|3313.25|3303.25|3310.71|3300.71|37
1621386980000|2021-05-19 01:16:20|3311.29|3301.29|3311.98|3301.98|3312.66|3302.66|3310.91|3300.91|36
1621386990000|2021-05-19 01:16:30|3311.85|3301.85|3311.09|3301.09|3311.85|3301.85|3310.31|3300.31|35
1621387000000|2021-05-19 01:16:40|3311.28|3301.28|3311.09|3301.09|3312.92|3302.92|3310.83|3300.83|35
1621387010000|2021-05-19 01:16:50|3311.05|3301.05|3311.48|3301.48|3312.51|3302.51|3310.88|3300.88|28
1621387020000|2021-05-19 01:17:00|3311.47|3301.47|3305.54|3295.54|3311.47|3301.47|3305.31|3295.31|32
1621387030000|2021-05-19 01:17:10|3305.46|3295.46|3303.34|3293.34|3305.61|3295.61|3303.34|3293.34|34
1621387040000|2021-05-19 01:17:20|3302.94|3292.94|3297.33|3287.33|3302.94|3292.94|3296.02|3286.02|37
1621387050000|2021-05-19 01:17:30|3295.62|3285.62|3294.65|3284.65|3299.76|3289.76|3294.65|3284.65|37
1621387060000|2021-05-19 01:17:40|3294.7|3284.7|3295.63|3285.63|3297.63|3287.63|3292.96|3282.96|34
1621387070000|2021-05-19 01:17:50|3299.41|3289.41|3286.27|3276.27|3299.59|3289.59|3285.34|3275.34|38
1621387080000|2021-05-19 01:18:00|3286.38|3276.38|3284.34|3274.34|3286.51|3276.51|3284.27|3274.27|35
1621387090000|2021-05-19 01:18:10|3284.56|3274.56|3290.53|3280.53|3291.86|3281.86|3284.56|3274.56|39
1621387100000|2021-05-19 01:18:20|3290.34|3280.34|3281.77|3271.77|3291.91|3281.91|3281.77|3271.77|39
1621387110000|2021-05-19 01:18:30|3281.55|3271.55|3280.95|3270.95|3282.75|3272.75|3280.49|3270.49|36
1621387120000|2021-05-19 01:18:40|3281.13|3271.13|3285.16|3275.16|3285.71|3275.71|3280.76|3270.76|37
1621387130000|2021-05-19 01:18:50|3284.56|3274.56|3283.6|3273.6|3286.03|3276.03|3283.17|3273.17|32
1621387140000|2021-05-19 01:19:00|3283.16|3273.16|3279.76|3269.76|3283.45|3273.45|3279.76|3269.76|33
1621387150000|2021-05-19 01:19:10|3279.85|3269.85|3275.46|3265.46|3282.41|3272.41|3275.46|3265.46|37
1621387160000|2021-05-19 01:19:20|3275.59|3265.59|3280.86|3270.86|3281.44|3271.44|3275.59|3265.59|34
1621387170000|2021-05-19 01:19:30|3280.89|3270.89|3284.57|3274.57|3286.04|3276.04|3280.6|3270.6|34
1621387180000|2021-05-19 01:19:40|3284.8|3274.8|3288.09|3278.09|3288.97|3278.97|3284.8|3274.8|33
1621387190000|2021-05-19 01:19:50|3287.97|3277.97|3279.8|3269.8|3290.67|3280.67|3279.8|3269.8|40
1621387200000|2021-05-19 01:20:00|3280.11|3270.11|3282.34|3272.34|3283.66|3273.66|3279.13|3269.13|38
1621387210000|2021-05-19 01:20:10|3281.52|3271.52|3280.99|3270.99|3283.48|3273.48|3280.98|3270.98|36
1621387220000|2021-05-19 01:20:20|3281.39|3271.39|3275.95|3265.95|3281.41|3271.41|3275.95|3265.95|38
1621387230000|2021-05-19 01:20:30|3275.91|3265.91|3275.26|3265.26|3277.76|3267.76|3273.52|3263.52|34
1621387240000|2021-05-19 01:20:40|3274.01|3264.01|3268.92|3258.92|3275.2|3265.2|3268.92|3258.92|31
1621387250000|2021-05-19 01:20:50|3268.5|3258.5|3265.93|3255.93|3268.5|3258.5|3265.92|3255.92|30
1621387260000|2021-05-19 01:21:00|3265.4|3255.4|3260.98|3250.98|3268.43|3258.43|3260.98|3250.98|36
1621387270000|2021-05-19 01:21:10|3261.21|3251.21|3259.05|3249.05|3262.4|3252.4|3258.4|3248.4|39
1621387280000|2021-05-19 01:21:20|3258.96|3248.96|3261.14|3251.14|3262.04|3252.04|3258.96|3248.96|35
1621387290000|2021-05-19 01:21:30|3261.29|3251.29|3258.98|3248.98|3261.37|3251.37|3258.98|3248.98|39
1621387300000|2021-05-19 01:21:40|3258.39|3248.39|3258.74|3248.74|3258.89|3248.89|3251.59|3241.59|39
1621387310000|2021-05-19 01:21:50|3259.66|3249.66|3254.04|3244.04|3259.91|3249.91|3254.04|3244.04|39
1621387320000|2021-05-19 01:22:00|3253.08|3243.08|3255.73|3245.73|3256.55|3246.55|3252.59|3242.59|37
1621387330000|2021-05-19 01:22:10|3255.44|3245.44|3251.77|3241.77|3256.22|3246.22|3251.65|3241.65|36
1621387340000|2021-05-19 01:22:20|3250.86|3240.86|3247.76|3237.76|3251.29|3241.29|3247.35|3237.35|31
1621387350000|2021-05-19 01:22:30|3247.72|3237.72|3251.17|3241.17|3251.17|3241.17|3245.43|3235.43|30
1621387360000|2021-05-19 01:22:40|3250.96|3240.96|3260.38|3250.38|3260.38|3250.38|3250.95|3240.95|34
1621387370000|2021-05-19 01:22:50|3260.89|3250.89|3263.56|3253.56|3267.46|3257.46|3260.89|3250.89|38
1621387380000|2021-05-19 01:23:00|3262.4|3252.4|3270.03|3260.03|3270.03|3260.03|3261.49|3251.49|37
1621387390000|2021-05-19 01:23:10|3269.06|3259.06|3268|3258|3269.95|3259.95|3267.99|3257.99|38
1621387400000|2021-05-19 01:23:20|3267.18|3257.18|3266.9|3256.9|3267.61|3257.61|3262.14|3252.14|36
1621387410000|2021-05-19 01:23:30|3267.31|3257.31|3270.81|3260.81|3270.81|3260.81|3267.31|3257.31|33
1621387420000|2021-05-19 01:23:40|3271.59|3261.59|3271.5|3261.5|3273.47|3263.47|3270.39|3260.39|35
1621387430000|2021-05-19 01:23:50|3270.7|3260.7|3271.85|3261.85|3271.85|3261.85|3270|3260|34
1621387440000|2021-05-19 01:24:00|3272.6|3262.6|3267.63|3257.63|3272.95|3262.95|3267.63|3257.63|36
1621387450000|2021-05-19 01:24:10|3266.56|3256.56|3264.29|3254.29|3267.64|3257.64|3264.29|3254.29|35
1621387460000|2021-05-19 01:24:20|3264.24|3254.24|3266.47|3256.47|3266.47|3256.47|3258.33|3248.33|37
1621387470000|2021-05-19 01:24:30|3267.07|3257.07|3264.47|3254.47|3269.77|3259.77|3263.04|3253.04|38
1621387480000|2021-05-19 01:24:40|3265.18|3255.18|3265.86|3255.86|3269.37|3259.37|3265.18|3255.18|35
1621387490000|2021-05-19 01:24:50|3265.79|3255.79|3260.11|3250.11|3265.79|3255.79|3260.1|3250.1|36
1621387500000|2021-05-19 01:25:00|3260.82|3250.82|3266.2|3256.2|3266.86|3256.86|3260.82|3250.82|37
1621387510000|2021-05-19 01:25:10|3266.86|3256.86|3268.78|3258.78|3269.3|3259.3|3266.49|3256.49|29
1621387520000|2021-05-19 01:25:20|3269.14|3259.14|3268.26|3258.26|3269.14|3259.14|3265.97|3255.97|29
1621387530000|2021-05-19 01:25:30|3268.25|3258.25|3273.24|3263.24|3273.24|3263.24|3266.94|3256.94|28
1621387540000|2021-05-19 01:25:40|3273.33|3263.33|3275.33|3265.33|3276.64|3266.64|3273.3|3263.3|38
1621387550000|2021-05-19 01:25:50|3275.26|3265.26|3276.73|3266.73|3276.94|3266.94|3273.49|3263.49|35
1621387560000|2021-05-19 01:26:00|3276.59|3266.59|3274.55|3264.55|3276.85|3266.85|3274.55|3264.55|34
1621387570000|2021-05-19 01:26:10|3272.82|3262.82|3275.4|3265.4|3275.4|3265.4|3271.03|3261.03|36
1621387580000|2021-05-19 01:26:20|3274.34|3264.34|3273.4|3263.4|3274.34|3264.34|3270.54|3260.54|38
1621387590000|2021-05-19 01:26:30|3273.41|3263.41|3270.27|3260.27|3273.59|3263.59|3270.27|3260.27|34
1621387600000|2021-05-19 01:26:40|3270.29|3260.29|3270.34|3260.34|3272.85|3262.85|3268.75|3258.75|35
1621387610000|2021-05-19 01:26:50|3271.37|3261.37|3270.63|3260.63|3272.85|3262.85|3270.08|3260.08|37
1621387620000|2021-05-19 01:27:00|3272|3262|3271.68|3261.68|3272.06|3262.06|3270.69|3260.69|30
1621387630000|2021-05-19 01:27:10|3271.62|3261.62|3272.52|3262.52|3274.26|3264.26|3271.04|3261.04|37
1621387640000|2021-05-19 01:27:20|3272.14|3262.14|3273.1|3263.1|3273.2|3263.2|3271.95|3261.95|36
1621387650000|2021-05-19 01:27:30|3273.16|3263.16|3275.43|3265.43|3276.29|3266.29|3272.47|3262.47|34
1621387660000|2021-05-19 01:27:40|3274.78|3264.78|3274.04|3264.04|3276.4|3266.4|3273.64|3263.64|35
1621387670000|2021-05-19 01:27:50|3274.03|3264.03|3278.86|3268.86|3278.86|3268.86|3274.03|3264.03|40
1621387680000|2021-05-19 01:28:00|3277.89|3267.89|3282.17|3272.17|3283.2|3273.2|3277.89|3267.89|37
1621387690000|2021-05-19 01:28:10|3281.68|3271.68|3278.47|3268.47|3281.72|3271.72|3278.12|3268.12|38
1621387700000|2021-05-19 01:28:20|3279.55|3269.55|3274.7|3264.7|3279.55|3269.55|3274.7|3264.7|38
1621387710000|2021-05-19 01:28:30|3273.96|3263.96|3275.13|3265.13|3276.11|3266.11|3273.67|3263.67|39
1621387720000|2021-05-19 01:28:40|3274.6|3264.6|3270.51|3260.51|3274.6|3264.6|3270.45|3260.45|36
1621387730000|2021-05-19 01:28:50|3270.68|3260.68|3275.1|3265.1|3275.1|3265.1|3270.22|3260.22|39
1621387740000|2021-05-19 01:29:00|3275.3|3265.3|3270.28|3260.28|3275.89|3265.89|3270.08|3260.08|37
1621387750000|2021-05-19 01:29:10|3270.35|3260.35|3266.18|3256.18|3271.5|3261.5|3265.44|3255.44|35
1621387760000|2021-05-19 01:29:20|3265.77|3255.77|3267.86|3257.86|3267.95|3257.95|3265.77|3255.77|38
1621387770000|2021-05-19 01:29:30|3268.64|3258.64|3264.28|3254.28|3270.48|3260.48|3264.28|3254.28|38
1621387780000|2021-05-19 01:29:40|3264.23|3254.23|3265.88|3255.88|3267.35|3257.35|3261.6|3251.6|40
1621387790000|2021-05-19 01:29:50|3266.33|3256.33|3262.94|3252.94|3266.33|3256.33|3261.93|3251.93|39
1621387800000|2021-05-19 01:30:00|3263.21|3253.21|3260.16|3250.16|3263.36|3253.36|3259.92|3249.92|35
1621387810000|2021-05-19 01:30:10|3260.39|3250.39|3260.39|3250.39|3260.73|3250.73|3258.83|3248.83|35
1621387820000|2021-05-19 01:30:20|3261.26|3251.26|3264.43|3254.43|3264.43|3254.43|3260.44|3250.44|36
1621387830000|2021-05-19 01:30:30|3265.05|3255.05|3268.7|3258.7|3269.48|3259.48|3265.05|3255.05|33
1621387840000|2021-05-19 01:30:40|3268.31|3258.31|3273.92|3263.92|3273.92|3263.92|3267.34|3257.34|33
1621387850000|2021-05-19 01:30:50|3274.26|3264.26|3275.4|3265.4|3275.52|3265.52|3271.89|3261.89|34
1621387860000|2021-05-19 01:31:00|3275.55|3265.55|3274.84|3264.84|3277.11|3267.11|3274.59|3264.59|35
1621387870000|2021-05-19 01:31:10|3275.08|3265.08|3274.04|3264.04|3275.65|3265.65|3273.73|3263.73|34
1621387880000|2021-05-19 01:31:20|3273.95|3263.95|3271.25|3261.25|3274.38|3264.38|3270.89|3260.89|35
1621387890000|2021-05-19 01:31:30|3270.26|3260.26|3270.81|3260.81|3272.04|3262.04|3268.6|3258.6|34
1621387900000|2021-05-19 01:31:40|3270.78|3260.78|3261.51|3251.51|3270.78|3260.78|3261.11|3251.11|35
1621387910000|2021-05-19 01:31:50|3268.59|3258.59|3264.78|3254.78|3268.63|3258.63|3263.16|3253.16|33
1621387920000|2021-05-19 01:32:00|3263.52|3253.52|3256.99|3246.99|3267.02|3257.02|3256.69|3246.69|38
1621387930000|2021-05-19 01:32:10|3257.49|3247.49|3258.75|3248.75|3259.13|3249.13|3256.87|3246.87|37
1621387940000|2021-05-19 01:32:20|3258.9|3248.9|3257.4|3247.4|3258.9|3248.9|3257.25|3247.25|35
1621387950000|2021-05-19 01:32:30|3257.42|3247.42|3257.99|3247.99|3258.2|3248.2|3256.65|3246.65|37
1621387960000|2021-05-19 01:32:40|3257.97|3247.97|3258.02|3248.02|3258.11|3248.11|3256.16|3246.16|38
1621387970000|2021-05-19 01:32:50|3257.81|3247.81|3256.02|3246.02|3257.82|3247.82|3256.02|3246.02|39
1621387980000|2021-05-19 01:33:00|3256.69|3246.69|3258.23|3248.23|3258.34|3248.34|3256.69|3246.69|35
1621387990000|2021-05-19 01:33:10|3258.21|3248.21|3256.51|3246.51|3258.39|3248.39|3256.45|3246.45|31
1621388000000|2021-05-19 01:33:20|3256.6|3246.6|3256.88|3246.88|3258.27|3248.27|3256.58|3246.58|35
1621388010000|2021-05-19 01:33:30|3256.87|3246.87|3256.8|3246.8|3257.21|3247.21|3256.66|3246.66|31
1621388020000|2021-05-19 01:33:40|3256.79|3246.79|3256.29|3246.29|3257.36|3247.36|3253.89|3243.89|34
1621388030000|2021-05-19 01:33:50|3256|3246|3253.74|3243.74|3256.78|3246.78|3253.74|3243.74|37
1621388040000|2021-05-19 01:34:00|3253.37|3243.37|3255.16|3245.16|3256.57|3246.57|3252.78|3242.78|37
1621388050000|2021-05-19 01:34:10|3255.5|3245.5|3254.74|3244.74|3256.02|3246.02|3254.62|3244.62|29
1621388060000|2021-05-19 01:34:20|3254.88|3244.88|3255.21|3245.21|3255.21|3245.21|3253.86|3243.86|38
1621388070000|2021-05-19 01:34:30|3255.5|3245.5|3254.69|3244.69|3255.54|3245.54|3254|3244|37
1621388080000|2021-05-19 01:34:40|3254.84|3244.84|3254.15|3244.15|3255.19|3245.19|3254.15|3244.15|39
1621388090000|2021-05-19 01:34:50|3253.88|3243.88|3254.93|3244.93|3256.2|3246.2|3253.88|3243.88|37
1621388100000|2021-05-19 01:35:00|3254.94|3244.94|3252.01|3242.01|3255.4|3245.4|3252.01|3242.01|37
1621388110000|2021-05-19 01:35:10|3252.02|3242.02|3250.13|3240.13|3252.31|3242.31|3249.99|3239.99|36
1621388120000|2021-05-19 01:35:20|3250.23|3240.23|3248.65|3238.65|3250.23|3240.23|3247.66|3237.66|39
1621388130000|2021-05-19 01:35:30|3248.69|3238.69|3247.68|3237.68|3248.69|3238.69|3247.23|3237.23|39
1621388140000|2021-05-19 01:35:40|3247.84|3237.84|3245.95|3235.95|3247.86|3237.86|3245.89|3235.89|40
1621388150000|2021-05-19 01:35:50|3245.99|3235.99|3244.95|3234.95|3245.99|3235.99|3244.43|3234.43|39
1621388160000|2021-05-19 01:36:00|3245.09|3235.09|3236.67|3226.67|3245.09|3235.09|3236.67|3226.67|38
1621388170000|2021-05-19 01:36:10|3237.4|3227.4|3234.64|3224.64|3238.26|3228.26|3234.51|3224.51|39
1621388180000|2021-05-19 01:36:20|3234.66|3224.66|3235.42|3225.42|3236.23|3226.23|3233.86|3223.86|40
1621388190000|2021-05-19 01:36:30|3236.04|3226.04|3236.43|3226.43|3238.28|3228.28|3235.75|3225.75|37
1621388200000|2021-05-19 01:36:40|3236.29|3226.29|3231.53|3221.53|3236.56|3226.56|3231.52|3221.52|39
1621388210000|2021-05-19 01:36:50|3231.86|3221.86|3230|3220|3232.45|3222.45|3229.43|3219.43|39
1621388220000|2021-05-19 01:37:00|3230.34|3220.34|3230.09|3220.09|3232.14|3222.14|3229.08|3219.08|38
1621388230000|2021-05-19 01:37:10|3230.39|3220.39|3231.76|3221.76|3231.76|3221.76|3228.36|3218.36|35
1621388240000|2021-05-19 01:37:20|3231.79|3221.79|3230.56|3220.56|3232.46|3222.46|3230.09|3220.09|39
1621388250000|2021-05-19 01:37:30|3230.54|3220.54|3226.92|3216.92|3230.84|3220.84|3226.44|3216.44|40
1621388260000|2021-05-19 01:37:40|3226.99|3216.99|3224.85|3214.85|3226.99|3216.99|3224.77|3214.77|38
1621388270000|2021-05-19 01:37:50|3224.54|3214.54|3222.39|3212.39|3224.85|3214.85|3222.39|3212.39|38
1621388280000|2021-05-19 01:38:00|3222.41|3212.41|3220.33|3210.33|3222.41|3212.41|3219.48|3209.48|38
1621388290000|2021-05-19 01:38:10|3220.5|3210.5|3223.52|3213.52|3224.14|3214.14|3220.5|3210.5|38
1621388300000|2021-05-19 01:38:20|3223.41|3213.41|3226.53|3216.53|3227.05|3217.05|3223.41|3213.41|38
1621388310000|2021-05-19 01:38:30|3227.03|3217.03|3224.89|3214.89|3227.03|3217.03|3223.29|3213.29|35
1621388320000|2021-05-19 01:38:40|3224.72|3214.72|3222.52|3212.52|3224.97|3214.97|3222.31|3212.31|36
1621388330000|2021-05-19 01:38:50|3221.79|3211.79|3222.24|3212.24|3223.55|3213.55|3221.13|3211.13|39
1621388340000|2021-05-19 01:39:00|3222.02|3212.02|3223.41|3213.41|3223.97|3213.97|3221.99|3211.99|37
1621388350000|2021-05-19 01:39:10|3223.73|3213.73|3226.36|3216.36|3226.36|3216.36|3223.41|3213.41|38
1621388360000|2021-05-19 01:39:20|3226.29|3216.29|3233.04|3223.04|3233.04|3223.04|3226.29|3216.29|38
1621388370000|2021-05-19 01:39:30|3233.16|3223.16|3236.27|3226.27|3236.27|3226.27|3232.99|3222.99|36
1621388380000|2021-05-19 01:39:40|3236.31|3226.31|3238.48|3228.48|3238.64|3228.64|3235.93|3225.93|34
1621388390000|2021-05-19 01:39:50|3238.65|3228.65|3240.54|3230.54|3240.64|3230.64|3238.36|3228.36|34
1621388400000|2021-05-19 01:40:00|3240.69|3230.69|3238.28|3228.28|3240.72|3230.72|3237.44|3227.44|33
1621388410000|2021-05-19 01:40:10|3238.4|3228.4|3238.96|3228.96|3239.89|3229.89|3238.4|3228.4|32
1621388420000|2021-05-19 01:40:20|3238.91|3228.91|3238.34|3228.34|3239.35|3229.35|3235.88|3225.88|34
1621388430000|2021-05-19 01:40:30|3238.45|3228.45|3240.63|3230.63|3241.26|3231.26|3238.45|3228.45|38
1621388440000|2021-05-19 01:40:40|3240.43|3230.43|3240.28|3230.28|3242.11|3232.11|3240.28|3230.28|34
1621388450000|2021-05-19 01:40:50|3240.65|3230.65|3240.5|3230.5|3242.18|3232.18|3240.04|3230.04|40
1621388460000|2021-05-19 01:41:00|3240.66|3230.66|3240.62|3230.62|3241.41|3231.41|3239.6|3229.6|39
1621388470000|2021-05-19 01:41:10|3240.56|3230.56|3230.37|3220.37|3240.56|3230.56|3230.37|3220.37|40
1621388480000|2021-05-19 01:41:20|3229.3|3219.3|3231.65|3221.65|3232.16|3222.16|3227.79|3217.79|38
1621388490000|2021-05-19 01:41:30|3231.12|3221.12|3231.26|3221.26|3233.74|3223.74|3229.97|3219.97|39
1621388500000|2021-05-19 01:41:40|3231.44|3221.44|3228.6|3218.6|3231.48|3221.48|3227.01|3217.01|31
1621388510000|2021-05-19 01:41:50|3229.15|3219.15|3232.32|3222.32|3232.32|3222.32|3228.32|3218.32|37
1621388520000|2021-05-19 01:42:00|3232.51|3222.51|3234.06|3224.06|3235.19|3225.19|3232.51|3222.51|36
1621388530000|2021-05-19 01:42:10|3233.86|3223.86|3236.45|3226.45|3236.45|3226.45|3233.16|3223.16|35
1621388540000|2021-05-19 01:42:20|3236.31|3226.31|3238.32|3228.32|3239.21|3229.21|3236.31|3226.31|37
1621388550000|2021-05-19 01:42:30|3238.25|3228.25|3231.1|3221.1|3238.34|3228.34|3231.1|3221.1|36
1621388560000|2021-05-19 01:42:40|3230.95|3220.95|3229.73|3219.73|3230.95|3220.95|3226.75|3216.75|39
1621388570000|2021-05-19 01:42:50|3229.7|3219.7|3228.95|3218.95|3231.4|3221.4|3228.92|3218.92|35
1621388580000|2021-05-19 01:43:00|3229.08|3219.08|3232.74|3222.74|3232.98|3222.98|3229.08|3219.08|38
1621388590000|2021-05-19 01:43:10|3232.35|3222.35|3231.88|3221.88|3233.23|3223.23|3231.32|3221.32|37
1621388600000|2021-05-19 01:43:20|3231.81|3221.81|3230.17|3220.17|3231.81|3221.81|3229.53|3219.53|38
1621388610000|2021-05-19 01:43:30|3230.36|3220.36|3231.21|3221.21|3232.45|3222.45|3229.57|3219.57|39
1621388620000|2021-05-19 01:43:40|3231.37|3221.37|3234.44|3224.44|3234.44|3224.44|3231.28|3221.28|39
1621388630000|2021-05-19 01:43:50|3234.22|3224.22|3234.65|3224.65|3234.88|3224.88|3233.06|3223.06|36
1621388640000|2021-05-19 01:44:00|3234.41|3224.41|3231.99|3221.99|3234.67|3224.67|3231.92|3221.92|27
1621388650000|2021-05-19 01:44:10|3231.87|3221.87|3234.76|3224.76|3234.94|3224.94|3231.29|3221.29|38
1621388660000|2021-05-19 01:44:20|3235.45|3225.45|3232.78|3222.78|3235.45|3225.45|3232.78|3222.78|36
1621388670000|2021-05-19 01:44:30|3232.99|3222.99|3226.81|3216.81|3232.99|3222.99|3226.81|3216.81|40
1621388680000|2021-05-19 01:44:40|3226.94|3216.94|3227.31|3217.31|3229.25|3219.25|3226.73|3216.73|37
1621388690000|2021-05-19 01:44:50|3228.21|3218.21|3222.87|3212.87|3228.25|3218.25|3222.57|3212.57|32
1621388700000|2021-05-19 01:45:00|3222.91|3212.91|3228.56|3218.56|3228.73|3218.73|3222.59|3212.59|30
1621388710000|2021-05-19 01:45:10|3228.28|3218.28|3230.94|3220.94|3231.53|3221.53|3228|3218|35
1621388720000|2021-05-19 01:45:20|3231.22|3221.22|3224.9|3214.9|3231.25|3221.25|3224.83|3214.83|37
1621388730000|2021-05-19 01:45:30|3224.86|3214.86|3224.39|3214.39|3226.58|3216.58|3223.37|3213.37|38
1621388740000|2021-05-19 01:45:40|3224.13|3214.13|3221.47|3211.47|3224.15|3214.15|3221.47|3211.47|38
1621388750000|2021-05-19 01:45:50|3221.39|3211.39|3219.62|3209.62|3221.39|3211.39|3218.65|3208.65|37
1621388760000|2021-05-19 01:46:00|3219.86|3209.86|3219.04|3209.04|3220.93|3210.93|3218.68|3208.68|34
1621388770000|2021-05-19 01:46:10|3218.61|3208.61|3215.39|3205.39|3218.63|3208.63|3214.75|3204.75|36
1621388780000|2021-05-19 01:46:20|3215.3|3205.3|3214.04|3204.04|3215.75|3205.75|3214.04|3204.04|37
1621388790000|2021-05-19 01:46:30|3214.02|3204.02|3212.29|3202.29|3214.35|3204.35|3212.29|3202.29|34
1621388800000|2021-05-19 01:46:40|3212.14|3202.14|3211.44|3201.44|3213.22|3203.22|3211.28|3201.28|39
1621388810000|2021-05-19 01:46:50|3211.85|3201.85|3211.38|3201.38|3212.5|3202.5|3211.23|3201.23|33
1621388820000|2021-05-19 01:47:00|3211.86|3201.86|3207.16|3197.16|3211.86|3201.86|3207.09|3197.09|37
1621388830000|2021-05-19 01:47:10|3206.91|3196.91|3206.79|3196.79|3208.31|3198.31|3206.6|3196.6|31
1621388840000|2021-05-19 01:47:20|3206.73|3196.73|3205.48|3195.48|3206.78|3196.78|3204.75|3194.75|35
1621388850000|2021-05-19 01:47:30|3205.45|3195.45|3204.71|3194.71|3205.74|3195.74|3203.54|3193.54|35
1621388860000|2021-05-19 01:47:40|3204.75|3194.75|3201.98|3191.98|3204.75|3194.75|3201.07|3191.07|38
1621388870000|2021-05-19 01:47:50|3202.09|3192.09|3201.5|3191.5|3203.23|3193.23|3200.69|3190.69|39
1621388880000|2021-05-19 01:48:00|3200.48|3190.48|3198.39|3188.39|3200.48|3190.48|3195.3|3185.3|38
1621388890000|2021-05-19 01:48:10|3198.8|3188.8|3204|3194|3205.88|3195.88|3198.66|3188.66|38
1621388900000|2021-05-19 01:48:20|3203.2|3193.2|3197.12|3187.12|3203.2|3193.2|3196.9|3186.9|37
1621388910000|2021-05-19 01:48:30|3197.18|3187.18|3191.62|3181.62|3197.18|3187.18|3191.62|3181.62|35
1621388920000|2021-05-19 01:48:40|3191.46|3181.46|3188.97|3178.97|3191.74|3181.74|3188.81|3178.81|27
1621388930000|2021-05-19 01:48:50|3188.96|3178.96|3186.73|3176.73|3188.96|3178.96|3186.73|3176.73|35
1621388940000|2021-05-19 01:49:00|3187.11|3177.11|3187.43|3177.43|3187.43|3177.43|3185.07|3175.07|36
1621388950000|2021-05-19 01:49:10|3187.56|3177.56|3191.23|3181.23|3192.26|3182.26|3187.56|3177.56|37
1621388960000|2021-05-19 01:49:20|3191.9|3181.9|3196.21|3186.21|3196.21|3186.21|3190.97|3180.97|38
1621388970000|2021-05-19 01:49:30|3196.51|3186.51|3192.81|3182.81|3196.51|3186.51|3190.71|3180.71|38
1621388980000|2021-05-19 01:49:40|3193.46|3183.46|3192.04|3182.04|3194.95|3184.95|3191.86|3181.86|36
1621388990000|2021-05-19 01:49:50|3192.37|3182.37|3192.36|3182.36|3192.61|3182.61|3190.94|3180.94|35
1621389000000|2021-05-19 01:50:00|3192.56|3182.56|3199.66|3189.66|3199.95|3189.95|3192.44|3182.44|37
1621389010000|2021-05-19 01:50:10|3199.61|3189.61|3196.28|3186.28|3200.26|3190.26|3196.02|3186.02|38
1621389020000|2021-05-19 01:50:20|3195.89|3185.89|3191.72|3181.72|3195.89|3185.89|3191.34|3181.34|36
1621389030000|2021-05-19 01:50:30|3192.49|3182.49|3187.59|3177.59|3192.62|3182.62|3187.48|3177.48|38
1621389040000|2021-05-19 01:50:40|3188.54|3178.54|3184.11|3174.11|3188.54|3178.54|3184.09|3174.09|35
1621389050000|2021-05-19 01:50:50|3184.12|3174.12|3182.12|3172.12|3184.12|3174.12|3180.77|3170.77|35
1621389060000|2021-05-19 01:51:00|3181.99|3171.99|3179.69|3169.69|3182.2|3172.2|3179.31|3169.31|37
1621389070000|2021-05-19 01:51:10|3179.62|3169.62|3177.96|3167.96|3179.62|3169.62|3176.83|3166.83|32
1621389080000|2021-05-19 01:51:20|3177.73|3167.73|3167.64|3157.64|3180.49|3170.49|3167.64|3157.64|33
1621389090000|2021-05-19 01:51:30|3167.62|3157.62|3173.76|3163.76|3173.76|3163.76|3167.48|3157.48|30
1621389100000|2021-05-19 01:51:40|3173.95|3163.95|3174.41|3164.41|3175.44|3165.44|3171.58|3161.58|39
1621389110000|2021-05-19 01:51:50|3174.17|3164.17|3174.78|3164.78|3175.28|3165.28|3172.81|3162.81|33
1621389120000|2021-05-19 01:52:00|3174.95|3164.95|3184.22|3174.22|3184.22|3174.22|3174.95|3164.95|37
1621389130000|2021-05-19 01:52:10|3184.29|3174.29|3196.22|3186.22|3196.22|3186.22|3183.55|3173.55|38
1621389140000|2021-05-19 01:52:20|3196.59|3186.59|3202.63|3192.63|3202.63|3192.63|3196.59|3186.59|38
1621389150000|2021-05-19 01:52:30|3202.85|3192.85|3204.88|3194.88|3207.5|3197.5|3202.85|3192.85|38
1621389160000|2021-05-19 01:52:40|3204.36|3194.36|3200.04|3190.04|3206.82|3196.82|3199.44|3189.44|35
1621389170000|2021-05-19 01:52:50|3200.01|3190.01|3200.38|3190.38|3202.56|3192.56|3198.94|3188.94|37
1621389180000|2021-05-19 01:53:00|3200.52|3190.52|3206.62|3196.62|3207.06|3197.06|3199.58|3189.58|37
1621389190000|2021-05-19 01:53:10|3207.94|3197.94|3216.55|3206.55|3216.55|3206.55|3207.68|3197.68|36
1621389200000|2021-05-19 01:53:20|3216.6|3206.6|3217.81|3207.81|3218.02|3208.02|3215.05|3205.05|39
1621389210000|2021-05-19 01:53:30|3217.9|3207.9|3218.35|3208.35|3218.62|3208.62|3216.21|3206.21|35
1621389220000|2021-05-19 01:53:40|3217.73|3207.73|3214.18|3204.18|3218.17|3208.17|3214.18|3204.18|38
1621389230000|2021-05-19 01:53:50|3214.76|3204.76|3212.66|3202.66|3214.76|3204.76|3209.32|3199.32|35
1621389240000|2021-05-19 01:54:00|3212.32|3202.32|3218.38|3208.38|3219.77|3209.77|3211.9|3201.9|38
1621389250000|2021-05-19 01:54:10|3218.44|3208.44|3216.63|3206.63|3218.5|3208.5|3216.17|3206.17|33
1621389260000|2021-05-19 01:54:20|3216.18|3206.18|3210.37|3200.37|3217.17|3207.17|3210.37|3200.37|33
1621389270000|2021-05-19 01:54:30|3210.43|3200.43|3210.08|3200.08|3211.94|3201.94|3208.93|3198.93|36
1621389280000|2021-05-19 01:54:40|3209.34|3199.34|3200.42|3190.42|3209.34|3199.34|3200.17|3190.17|40
1621389290000|2021-05-19 01:54:50|3200.23|3190.23|3197.61|3187.61|3200.23|3190.23|3195.45|3185.45|37
1621389300000|2021-05-19 01:55:00|3197.87|3187.87|3189.67|3179.67|3198.27|3188.27|3189.22|3179.22|33
1621389310000|2021-05-19 01:55:10|3189.6|3179.6|3193.21|3183.21|3194.12|3184.12|3189.25|3179.25|38
1621389320000|2021-05-19 01:55:20|3194.2|3184.2|3202.78|3192.78|3203.94|3193.94|3194.2|3184.2|38
1621389330000|2021-05-19 01:55:30|3203.54|3193.54|3207.08|3197.08|3208.61|3198.61|3203.51|3193.51|36
1621389340000|2021-05-19 01:55:40|3206.52|3196.52|3207.82|3197.82|3209.5|3199.5|3206.52|3196.52|37
1621389350000|2021-05-19 01:55:50|3208.09|3198.09|3212.15|3202.15|3212.15|3202.15|3207.83|3197.83|33
1621389360000|2021-05-19 01:56:00|3211.61|3201.61|3212.19|3202.19|3212.19|3202.19|3210.45|3200.45|28
1621389370000|2021-05-19 01:56:10|3212.17|3202.17|3214.92|3204.92|3214.92|3204.92|3211.61|3201.61|30
1621389380000|2021-05-19 01:56:20|3214.51|3204.51|3216.96|3206.96|3216.96|3206.96|3214.33|3204.33|37
1621389390000|2021-05-19 01:56:30|3216.87|3206.87|3219.88|3209.88|3219.88|3209.88|3216.87|3206.87|34
1621389400000|2021-05-19 01:56:40|3219.89|3209.89|3223.16|3213.16|3223.75|3213.75|3219.69|3209.69|32
1621389410000|2021-05-19 01:56:50|3223.3|3213.3|3223.91|3213.91|3224.64|3214.64|3222.52|3212.52|34
1621389420000|2021-05-19 01:57:00|3224.03|3214.03|3223.27|3213.27|3224.56|3214.56|3223.03|3213.03|35
1621389430000|2021-05-19 01:57:10|3223.37|3213.37|3220.01|3210.01|3223.37|3213.37|3220.01|3210.01|37
1621389440000|2021-05-19 01:57:20|3220.03|3210.03|3219.13|3209.13|3220.03|3210.03|3215.85|3205.85|40
1621389450000|2021-05-19 01:57:30|3219.92|3209.92|3219.14|3209.14|3220.34|3210.34|3217.63|3207.63|39
1621389460000|2021-05-19 01:57:40|3218.22|3208.22|3217.26|3207.26|3219.26|3209.26|3216.64|3206.64|37
1621389470000|2021-05-19 01:57:50|3217.29|3207.29|3216.14|3206.14|3218.96|3208.96|3214.8|3204.8|38
1621389480000|2021-05-19 01:58:00|3216.11|3206.11|3207.51|3197.51|3216.32|3206.32|3207.37|3197.37|40
1621389490000|2021-05-19 01:58:10|3207.35|3197.35|3202.4|3192.4|3212.48|3202.48|3202.4|3192.4|35
1621389500000|2021-05-19 01:58:20|3201.42|3191.42|3196.73|3186.73|3211.54|3201.54|3196.37|3186.37|38
1621389510000|2021-05-19 01:58:30|3196.75|3186.75|3200.26|3190.26|3200.57|3190.57|3196.75|3186.75|33
1621389520000|2021-05-19 01:58:40|3200.28|3190.28|3199.8|3189.8|3201.86|3191.86|3199.66|3189.66|29
1621389530000|2021-05-19 01:58:50|3199.61|3189.61|3199.02|3189.02|3199.65|3189.65|3196.81|3186.81|36
1621389540000|2021-05-19 01:59:00|3198.64|3188.64|3202.75|3192.75|3202.75|3192.75|3198.64|3188.64|34
1621389550000|2021-05-19 01:59:10|3202.73|3192.73|3209.32|3199.32|3209.71|3199.71|3202.08|3192.08|35
1621389560000|2021-05-19 01:59:20|3209.24|3199.24|3207.34|3197.34|3211.33|3201.33|3207.34|3197.34|30
1621389570000|2021-05-19 01:59:30|3206.92|3196.92|3198.61|3188.61|3207.87|3197.87|3198.61|3188.61|37
1621389580000|2021-05-19 01:59:40|3198.58|3188.58|3196.08|3186.08|3199.13|3189.13|3196.06|3186.06|35
1621389590000|2021-05-19 01:59:50|3196.07|3186.07|3194.97|3184.97|3196.07|3186.07|3193.98|3183.98|31
1621389600000|2021-05-19 02:00:00|3195.44|3185.44|3188.67|3178.67|3195.8|3185.8|3187.07|3177.07|40
1621389610000|2021-05-19 02:00:10|3188.5|3178.5|3187.66|3177.66|3190.51|3180.51|3186.99|3176.99|37
1621389620000|2021-05-19 02:00:20|3188.34|3178.34|3194.14|3184.14|3195.47|3185.47|3188.34|3178.34|35
1621389630000|2021-05-19 02:00:30|3193.95|3183.95|3203.22|3193.22|3203.61|3193.61|3193.95|3183.95|40
1621389640000|2021-05-19 02:00:40|3203.61|3193.61|3203.75|3193.75|3207.37|3197.37|3202.38|3192.38|32
1621389650000|2021-05-19 02:00:50|3203.88|3193.88|3205.98|3195.98|3206.07|3196.07|3201.41|3191.41|36
1621389660000|2021-05-19 02:01:00|3206.19|3196.19|3210.31|3200.31|3210.91|3200.91|3205.87|3195.87|29
1621389670000|2021-05-19 02:01:10|3210.05|3200.05|3212.3|3202.3|3213.92|3203.92|3210.05|3200.05|30
1621389680000|2021-05-19 02:01:20|3212.76|3202.76|3219.5|3209.5|3220.29|3210.29|3212.59|3202.59|29
1621389690000|2021-05-19 02:01:30|3220.95|3210.95|3220.53|3210.53|3223.43|3213.43|3219.86|3209.86|31
1621389700000|2021-05-19 02:01:40|3220.58|3210.58|3222.59|3212.59|3222.59|3212.59|3220.14|3210.14|31
1621389710000|2021-05-19 02:01:50|3222.6|3212.6|3226.69|3216.69|3227.15|3217.15|3219.78|3209.78|34
1621389720000|2021-05-19 02:02:00|3226.42|3216.42|3228.34|3218.34|3229.1|3219.1|3226.42|3216.42|33
1621389730000|2021-05-19 02:02:10|3228.05|3218.05|3229.6|3219.6|3229.61|3219.61|3226.79|3216.79|31
1621389740000|2021-05-19 02:02:20|3229.25|3219.25|3235.03|3225.03|3235.03|3225.03|3229.25|3219.25|29
1621389750000|2021-05-19 02:02:30|3234.5|3224.5|3232.76|3222.76|3234.5|3224.5|3232.76|3222.76|38
1621389760000|2021-05-19 02:02:40|3232.89|3222.89|3231.59|3221.59|3233.09|3223.09|3229.28|3219.28|35
1621389770000|2021-05-19 02:02:50|3231.85|3221.85|3229.92|3219.92|3232.17|3222.17|3229.92|3219.92|34
1621389780000|2021-05-19 02:03:00|3229.95|3219.95|3228.84|3218.84|3230.21|3220.21|3227.62|3217.62|35
1621389790000|2021-05-19 02:03:10|3228.91|3218.91|3228.78|3218.78|3229.68|3219.68|3228.05|3218.05|29
1621389800000|2021-05-19 02:03:20|3228.43|3218.43|3230.02|3220.02|3230.41|3220.41|3228.43|3218.43|34
1621389810000|2021-05-19 02:03:30|3230.2|3220.2|3231.22|3221.22|3231.22|3221.22|3229.83|3219.83|27
1621389820000|2021-05-19 02:03:40|3231.21|3221.21|3234.31|3224.31|3234.31|3224.31|3230.9|3220.9|32
1621389830000|2021-05-19 02:03:50|3234.34|3224.34|3238.64|3228.64|3238.64|3228.64|3232.52|3222.52|27
1621389840000|2021-05-19 02:04:00|3241.13|3231.13|3239.89|3229.89|3241.13|3231.13|3237.27|3227.27|36
1621389850000|2021-05-19 02:04:10|3239.32|3229.32|3238.38|3228.38|3239.48|3229.48|3238.14|3228.14|33
1621389860000|2021-05-19 02:04:20|3238.23|3228.23|3237.05|3227.05|3238.46|3228.46|3237.05|3227.05|26
1621389870000|2021-05-19 02:04:30|3237.22|3227.22|3235.97|3225.97|3237.22|3227.22|3235.61|3225.61|36
1621389880000|2021-05-19 02:04:40|3235.98|3225.98|3236.09|3226.09|3239.16|3229.16|3235.4|3225.4|36
1621389890000|2021-05-19 02:04:50|3235.87|3225.87|3236.26|3226.26|3237.27|3227.27|3235.32|3225.32|35
1621389900000|2021-05-19 02:05:00|3236.54|3226.54|3230.92|3220.92|3236.54|3226.54|3230.64|3220.64|36
1621389910000|2021-05-19 02:05:10|3230.91|3220.91|3229.03|3219.03|3230.93|3220.93|3228.52|3218.52|36
1621389920000|2021-05-19 02:05:20|3228.9|3218.9|3228.05|3218.05|3230.44|3220.44|3227.97|3217.97|35
1621389930000|2021-05-19 02:05:30|3228.09|3218.09|3226.36|3216.36|3228.82|3218.82|3226.36|3216.36|37
1621389940000|2021-05-19 02:05:40|3226.54|3216.54|3229.38|3219.38|3229.64|3219.64|3226.54|3216.54|37
1621389950000|2021-05-19 02:05:50|3229.35|3219.35|3230.24|3220.24|3230.29|3220.29|3229.35|3219.35|36
1621389960000|2021-05-19 02:06:00|3230.25|3220.25|3237.17|3227.17|3237.17|3227.17|3230.06|3220.06|38
1621389970000|2021-05-19 02:06:10|3237.09|3227.09|3235.6|3225.6|3237.49|3227.49|3234.56|3224.56|38
1621389980000|2021-05-19 02:06:20|3235.79|3225.79|3231.7|3221.7|3236.56|3226.56|3231.7|3221.7|36
1621389990000|2021-05-19 02:06:30|3231.67|3221.67|3228.66|3218.66|3232.38|3222.38|3228.28|3218.28|36
1621390000000|2021-05-19 02:06:40|3228.91|3218.91|3229.15|3219.15|3230.03|3220.03|3228.49|3218.49|34
1621390010000|2021-05-19 02:06:50|3228.95|3218.95|3223.49|3213.49|3229.8|3219.8|3222.6|3212.6|37
1621390020000|2021-05-19 02:07:00|3223.68|3213.68|3223.5|3213.5|3228.63|3218.63|3223.15|3213.15|36
1621390030000|2021-05-19 02:07:10|3223.68|3213.68|3220.19|3210.19|3224.65|3214.65|3220.07|3210.07|35
1621390040000|2021-05-19 02:07:20|3220.15|3210.15|3214.58|3204.58|3220.15|3210.15|3214.58|3204.58|34
1621390050000|2021-05-19 02:07:30|3214.53|3204.53|3203.19|3193.19|3214.53|3204.53|3203.19|3193.19|36
1621390060000|2021-05-19 02:07:40|3203.21|3193.21|3200.35|3190.35|3203.85|3193.85|3200.35|3190.35|34
1621390070000|2021-05-19 02:07:50|3200.3|3190.3|3193.89|3183.89|3200.3|3190.3|3193.8|3183.8|38
1621390080000|2021-05-19 02:08:00|3193.74|3183.74|3200.08|3190.08|3200.67|3190.67|3193.16|3183.16|38
1621390090000|2021-05-19 02:08:10|3200.16|3190.16|3202.27|3192.27|3202.27|3192.27|3199.73|3189.73|39
1621390100000|2021-05-19 02:08:20|3202.6|3192.6|3201.28|3191.28|3206.02|3196.02|3201.28|3191.28|38
1621390110000|2021-05-19 02:08:30|3201.18|3191.18|3201.78|3191.78|3203.28|3193.28|3200.92|3190.92|39
1621390120000|2021-05-19 02:08:40|3202.12|3192.12|3210.11|3200.11|3210.11|3200.11|3201.87|3191.87|38
1621390130000|2021-05-19 02:08:50|3210.12|3200.12|3204.77|3194.77|3210.12|3200.12|3204.43|3194.43|38
1621390140000|2021-05-19 02:09:00|3204.73|3194.73|3211.51|3201.51|3211.51|3201.51|3204.04|3194.04|36
1621390150000|2021-05-19 02:09:10|3211.41|3201.41|3205.54|3195.54|3211.41|3201.41|3205.26|3195.26|38
1621390160000|2021-05-19 02:09:20|3206.12|3196.12|3204.16|3194.16|3207.34|3197.34|3204.16|3194.16|37
1621390170000|2021-05-19 02:09:30|3204.15|3194.15|3204.2|3194.2|3206.17|3196.17|3204.02|3194.02|36
1621390180000|2021-05-19 02:09:40|3204.17|3194.17|3203.64|3193.64|3204.66|3194.66|3203.38|3193.38|29
1621390190000|2021-05-19 02:09:50|3203.61|3193.61|3200.58|3190.58|3203.61|3193.61|3199.78|3189.78|31
1621390200000|2021-05-19 02:10:00|3200.62|3190.62|3194.55|3184.55|3201.49|3191.49|3194.19|3184.19|34
1621390210000|2021-05-19 02:10:10|3194.66|3184.66|3192.27|3182.27|3194.66|3184.66|3191.64|3181.64|40
1621390220000|2021-05-19 02:10:20|3192.26|3182.26|3192.37|3182.37|3193.24|3183.24|3191.9|3181.9|37
1621390230000|2021-05-19 02:10:30|3192.57|3182.57|3185.29|3175.29|3192.79|3182.79|3185.29|3175.29|35
1621390240000|2021-05-19 02:10:40|3184.88|3174.88|3188.31|3178.31|3188.52|3178.52|3184.88|3174.88|36
1621390250000|2021-05-19 02:10:50|3188.14|3178.14|3192.33|3182.33|3192.33|3182.33|3187.26|3177.26|38
1621390260000|2021-05-19 02:11:00|3192.04|3182.04|3200.49|3190.49|3201.23|3191.23|3192.04|3182.04|39
1621390270000|2021-05-19 02:11:10|3200.8|3190.8|3206.95|3196.95|3207.34|3197.34|3200.44|3190.44|37
1621390280000|2021-05-19 02:11:20|3206.71|3196.71|3206.69|3196.69|3208.73|3198.73|3205.94|3195.94|39
1621390290000|2021-05-19 02:11:30|3206.53|3196.53|3205.08|3195.08|3208.47|3198.47|3204.36|3194.36|35
1621390300000|2021-05-19 02:11:40|3205.09|3195.09|3200.96|3190.96|3206.66|3196.66|3198.86|3188.86|37
1621390310000|2021-05-19 02:11:50|3201.43|3191.43|3201.1|3191.1|3201.85|3191.85|3198.74|3188.74|39
1621390320000|2021-05-19 02:12:00|3201.61|3191.61|3196.22|3186.22|3202.93|3192.93|3196.22|3186.22|34
1621390330000|2021-05-19 02:12:10|3196.97|3186.97|3196.2|3186.2|3197.1|3187.1|3194.08|3184.08|33
1621390340000|2021-05-19 02:12:20|3196.28|3186.28|3195.66|3185.66|3198.53|3188.53|3194.72|3184.72|38
1621390350000|2021-05-19 02:12:30|3195.65|3185.65|3197.16|3187.16|3197.64|3187.64|3195.65|3185.65|32
1621390360000|2021-05-19 02:12:40|3197.71|3187.71|3198.06|3188.06|3199.58|3189.58|3197.45|3187.45|37
1621390370000|2021-05-19 02:12:50|3198|3188|3201.32|3191.32|3201.32|3191.32|3197.34|3187.34|29
1621390380000|2021-05-19 02:13:00|3201.31|3191.31|3198.88|3188.88|3203.07|3193.07|3198.88|3188.88|38
1621390390000|2021-05-19 02:13:10|3200.2|3190.2|3198.64|3188.64|3200.2|3190.2|3197.86|3187.86|33
1621390400000|2021-05-19 02:13:20|3197.9|3187.9|3200.04|3190.04|3201.05|3191.05|3197.79|3187.79|38
1621390410000|2021-05-19 02:13:30|3200.08|3190.08|3203.38|3193.38|3203.39|3193.39|3199.51|3189.51|34
1621390420000|2021-05-19 02:13:40|3203.33|3193.33|3202.43|3192.43|3203.33|3193.33|3201.5|3191.5|33
1621390430000|2021-05-19 02:13:50|3202.28|3192.28|3196.76|3186.76|3202.68|3192.68|3196.58|3186.58|38
1621390440000|2021-05-19 02:14:00|3197.05|3187.05|3194.07|3184.07|3197.55|3187.55|3192.83|3182.83|38
1621390450000|2021-05-19 02:14:10|3193.9|3183.9|3190.22|3180.22|3193.9|3183.9|3189.42|3179.42|36
1621390460000|2021-05-19 02:14:20|3190.21|3180.21|3192.46|3182.46|3192.91|3182.91|3190.21|3180.21|36
1621390470000|2021-05-19 02:14:30|3192.31|3182.31|3189.38|3179.38|3193.3|3183.3|3187.66|3177.66|36
1621390480000|2021-05-19 02:14:40|3190.24|3180.24|3192.17|3182.17|3193.35|3183.35|3190.24|3180.24|32
1621390490000|2021-05-19 02:14:50|3192.13|3182.13|3188.45|3178.45|3192.64|3182.64|3188.01|3178.01|37
1621390500000|2021-05-19 02:15:00|3188.27|3178.27|3190.8|3180.8|3191.2|3181.2|3186.49|3176.49|37
1621390510000|2021-05-19 02:15:10|3191.18|3181.18|3196.85|3186.85|3196.85|3186.85|3190.26|3180.26|38
1621390520000|2021-05-19 02:15:20|3197.22|3187.22|3196.69|3186.69|3198.08|3188.08|3196.08|3186.08|37
1621390530000|2021-05-19 02:15:30|3196.49|3186.49|3192.28|3182.28|3196.49|3186.49|3191.29|3181.29|36
1621390540000|2021-05-19 02:15:40|3192.19|3182.19|3193.69|3183.69|3195.7|3185.7|3191.95|3181.95|36
1621390550000|2021-05-19 02:15:50|3193.78|3183.78|3194.01|3184.01|3194.33|3184.33|3192.82|3182.82|33
1621390560000|2021-05-19 02:16:00|3194.16|3184.16|3193.27|3183.27|3194.96|3184.96|3193.15|3183.15|25
1621390570000|2021-05-19 02:16:10|3193.05|3183.05|3193.07|3183.07|3193.89|3183.89|3193.02|3183.02|29
1621390580000|2021-05-19 02:16:20|3193.01|3183.01|3196.65|3186.65|3196.65|3186.65|3192.62|3182.62|24
1621390590000|2021-05-19 02:16:30|3196.2|3186.2|3196.02|3186.02|3198.06|3188.06|3194.74|3184.74|40
1621390600000|2021-05-19 02:16:40|3195.98|3185.98|3196.51|3186.51|3197.26|3187.26|3195.39|3185.39|38
1621390610000|2021-05-19 02:16:50|3196.5|3186.5|3196.64|3186.64|3197.06|3187.06|3194.75|3184.75|38
1621390620000|2021-05-19 02:17:00|3196.71|3186.71|3197.01|3187.01|3197.72|3187.72|3195.99|3185.99|39
1621390630000|2021-05-19 02:17:10|3197.24|3187.24|3198.9|3188.9|3200.95|3190.95|3197.24|3187.24|40
1621390640000|2021-05-19 02:17:20|3198.5|3188.5|3195.24|3185.24|3198.5|3188.5|3195.21|3185.21|39
1621390650000|2021-05-19 02:17:30|3194.96|3184.96|3191.62|3181.62|3194.96|3184.96|3191.56|3181.56|36
1621390660000|2021-05-19 02:17:40|3191.94|3181.94|3192.33|3182.33|3193.87|3183.87|3191.89|3181.89|35
1621390670000|2021-05-19 02:17:50|3192|3182|3187.51|3177.51|3192.95|3182.95|3187.51|3177.51|39
1621390680000|2021-05-19 02:18:00|3187.71|3177.71|3183.18|3173.18|3187.71|3177.71|3182.1|3172.1|36
1621390690000|2021-05-19 02:18:10|3183.03|3173.03|3182.51|3172.51|3183.38|3173.38|3178.77|3168.77|34
1621390700000|2021-05-19 02:18:20|3181.16|3171.16|3177.7|3167.7|3182.49|3172.49|3176.26|3166.26|33
1621390710000|2021-05-19 02:18:30|3178.97|3168.97|3171.09|3161.09|3182.41|3172.41|3169.85|3159.85|39
1621390720000|2021-05-19 02:18:40|3170.47|3160.47|3166.9|3156.9|3170.47|3160.47|3165.93|3155.93|27
1621390730000|2021-05-19 02:18:50|3166.98|3156.98|3169.4|3159.4|3171.53|3161.53|3166.98|3156.98|33
1621390740000|2021-05-19 02:19:00|3169.41|3159.41|3166.01|3156.01|3169.49|3159.49|3165.28|3155.28|30
1621390750000|2021-05-19 02:19:10|3166.11|3156.11|3171.87|3161.87|3172.03|3162.03|3165.51|3155.51|37
1621390760000|2021-05-19 02:19:20|3171.84|3161.84|3172.24|3162.24|3173.62|3163.62|3171.55|3161.55|29
1621390770000|2021-05-19 02:19:30|3172.22|3162.22|3166.18|3156.18|3172.22|3162.22|3165.83|3155.83|31
1621390780000|2021-05-19 02:19:40|3166.17|3156.17|3170.29|3160.29|3171.35|3161.35|3165.94|3155.94|39
1621390790000|2021-05-19 02:19:50|3170.13|3160.13|3166.62|3156.62|3172.6|3162.6|3166.62|3156.62|37
1621390800000|2021-05-19 02:20:00|3166.42|3156.42|3165.54|3155.54|3168.35|3158.35|3164.69|3154.69|39
1621390810000|2021-05-19 02:20:10|3165.56|3155.56|3170.91|3160.91|3170.91|3160.91|3165.56|3155.56|38
1621390820000|2021-05-19 02:20:20|3171.28|3161.28|3173.55|3163.55|3174.06|3164.06|3168.97|3158.97|40
1621390830000|2021-05-19 02:20:30|3173.88|3163.88|3169.91|3159.91|3174.93|3164.93|3169.51|3159.51|39
1621390840000|2021-05-19 02:20:40|3170.13|3160.13|3173.48|3163.48|3173.48|3163.48|3169.29|3159.29|38
1621390850000|2021-05-19 02:20:50|3173.65|3163.65|3178.19|3168.19|3179.63|3169.63|3173.46|3163.46|38
1621390860000|2021-05-19 02:21:00|3177.85|3167.85|3177.57|3167.57|3177.85|3167.85|3173.82|3163.82|39
1621390870000|2021-05-19 02:21:10|3177.55|3167.55|3182.54|3172.54|3182.54|3172.54|3177.07|3167.07|37
1621390880000|2021-05-19 02:21:20|3183.04|3173.04|3184.52|3174.52|3185.05|3175.05|3183.04|3173.04|38
1621390890000|2021-05-19 02:21:30|3184.36|3174.36|3185.7|3175.7|3185.8|3175.8|3184.36|3174.36|37
1621390900000|2021-05-19 02:21:40|3185.72|3175.72|3184.73|3174.73|3187.33|3177.33|3184.73|3174.73|34
1621390910000|2021-05-19 02:21:50|3184.71|3174.71|3187.54|3177.54|3187.62|3177.62|3184.45|3174.45|35
1621390920000|2021-05-19 02:22:00|3187.16|3177.16|3186.84|3176.84|3188.97|3178.97|3186.66|3176.66|30
1621390930000|2021-05-19 02:22:10|3186.52|3176.52|3186.46|3176.46|3186.99|3176.99|3184.52|3174.52|28
1621390940000|2021-05-19 02:22:20|3186.27|3176.27|3188.95|3178.95|3188.95|3178.95|3184.97|3174.97|34
1621390950000|2021-05-19 02:22:30|3188.97|3178.97|3187.62|3177.62|3189.22|3179.22|3186.93|3176.93|32
1621390960000|2021-05-19 02:22:40|3187.58|3177.58|3189.24|3179.24|3189.67|3179.67|3187.34|3177.34|36
1621390970000|2021-05-19 02:22:50|3189.06|3179.06|3187.91|3177.91|3189.06|3179.06|3185.37|3175.37|37
1621390980000|2021-05-19 02:23:00|3188.3|3178.3|3185.59|3175.59|3188.91|3178.91|3181.94|3171.94|38
1621390990000|2021-05-19 02:23:10|3185.43|3175.43|3183.72|3173.72|3186.32|3176.32|3181.57|3171.57|32
1621391000000|2021-05-19 02:23:20|3184.12|3174.12|3187.2|3177.2|3187.21|3177.21|3184.12|3174.12|35
1621391010000|2021-05-19 02:23:30|3186.93|3176.93|3188.81|3178.81|3188.97|3178.97|3185.76|3175.76|34
1621391020000|2021-05-19 02:23:40|3188.66|3178.66|3192.56|3182.56|3192.81|3182.81|3188.66|3178.66|36
1621391030000|2021-05-19 02:23:50|3192.59|3182.59|3195.11|3185.11|3195.16|3185.16|3191.48|3181.48|28
1621391040000|2021-05-19 02:24:00|3195.29|3185.29|3198.04|3188.04|3199.33|3189.33|3195.26|3185.26|38
1621391050000|2021-05-19 02:24:10|3197.7|3187.7|3198.31|3188.31|3198.31|3188.31|3194.29|3184.29|38
1621391060000|2021-05-19 02:24:20|3198.45|3188.45|3201.64|3191.64|3204.28|3194.28|3198.45|3188.45|40
1621391070000|2021-05-19 02:24:30|3201.63|3191.63|3203.7|3193.7|3203.95|3193.95|3199.15|3189.15|39
1621391080000|2021-05-19 02:24:40|3203.95|3193.95|3198.27|3188.27|3203.95|3193.95|3198.18|3188.18|39
1621391090000|2021-05-19 02:24:50|3198.29|3188.29|3198.96|3188.96|3200.06|3190.06|3198.08|3188.08|35
1621391100000|2021-05-19 02:25:00|3198.97|3188.97|3193.96|3183.96|3199.46|3189.46|3193.96|3183.96|35
1621391110000|2021-05-19 02:25:10|3193.88|3183.88|3187.63|3177.63|3194.11|3184.11|3187.61|3177.61|34
1621391120000|2021-05-19 02:25:20|3187.66|3177.66|3183.63|3173.63|3189.93|3179.93|3183.44|3173.44|36
1621391130000|2021-05-19 02:25:30|3183.97|3173.97|3183.07|3173.07|3187.4|3177.4|3182.7|3172.7|37
1621391140000|2021-05-19 02:25:40|3183.01|3173.01|3181|3171|3184.29|3174.29|3180.53|3170.53|39
1621391150000|2021-05-19 02:25:50|3181.12|3171.12|3181.36|3171.36|3183.07|3173.07|3181.02|3171.02|34
1621391160000|2021-05-19 02:26:00|3181.41|3171.41|3180.91|3170.91|3184.63|3174.63|3180.91|3170.91|34
1621391170000|2021-05-19 02:26:10|3180.9|3170.9|3179.11|3169.11|3180.9|3170.9|3179.11|3169.11|21
1621391180000|2021-05-19 02:26:20|3179.12|3169.12|3179.14|3169.14|3180.62|3170.62|3179.12|3169.12|35
1621391190000|2021-05-19 02:26:30|3179.3|3169.3|3178.74|3168.74|3179.39|3169.39|3177.66|3167.66|23
1621391200000|2021-05-19 02:26:40|3178.86|3168.86|3177.04|3167.04|3178.86|3168.86|3175.8|3165.8|37
1621391210000|2021-05-19 02:26:50|3177.06|3167.06|3178.34|3168.34|3178.34|3168.34|3175.54|3165.54|36
1621391220000|2021-05-19 02:27:00|3178.3|3168.3|3180.97|3170.97|3183.12|3173.12|3178.3|3168.3|36
1621391230000|2021-05-19 02:27:10|3180.98|3170.98|3174.86|3164.86|3181.31|3171.31|3174.86|3164.86|38
1621391240000|2021-05-19 02:27:20|3174.85|3164.85|3174.31|3164.31|3174.92|3164.92|3172.94|3162.94|37
1621391250000|2021-05-19 02:27:30|3174.41|3164.41|3173.98|3163.98|3177.62|3167.62|3173.67|3163.67|32
1621391260000|2021-05-19 02:27:40|3173.96|3163.96|3173.87|3163.87|3174.08|3164.08|3171.26|3161.26|32
1621391270000|2021-05-19 02:27:50|3173.85|3163.85|3173.72|3163.72|3173.85|3163.85|3171.48|3161.48|32
1621391280000|2021-05-19 02:28:00|3173.68|3163.68|3178.76|3168.76|3178.76|3168.76|3172.92|3162.92|32
1621391290000|2021-05-19 02:28:10|3178.43|3168.43|3179.64|3169.64|3183.03|3173.03|3178.43|3168.43|37
1621391300000|2021-05-19 02:28:20|3180.21|3170.21|3178.18|3168.18|3181.27|3171.27|3176.45|3166.45|38
1621391310000|2021-05-19 02:28:30|3178.24|3168.24|3181.25|3171.25|3181.39|3171.39|3176.54|3166.54|36
1621391320000|2021-05-19 02:28:40|3181.13|3171.13|3180.29|3170.29|3181.13|3171.13|3178.66|3168.66|39
1621391330000|2021-05-19 02:28:50|3179.37|3169.37|3183.69|3173.69|3184.21|3174.21|3179.37|3169.37|36
1621391340000|2021-05-19 02:29:00|3183.65|3173.65|3186.93|3176.93|3187.5|3177.5|3183.02|3173.02|35
1621391350000|2021-05-19 02:29:10|3186.79|3176.79|3186.17|3176.17|3187.28|3177.28|3185.2|3175.2|37
1621391360000|2021-05-19 02:29:20|3186.3|3176.3|3186.29|3176.29|3186.5|3176.5|3184.4|3174.4|39
1621391370000|2021-05-19 02:29:30|3186.18|3176.18|3185|3175|3186.32|3176.32|3185|3175|30
1621391380000|2021-05-19 02:29:40|3185.11|3175.11|3186.38|3176.38|3186.96|3176.96|3184.88|3174.88|35
1621391390000|2021-05-19 02:29:50|3186.36|3176.36|3181.46|3171.46|3186.68|3176.68|3181.46|3171.46|33
1621391400000|2021-05-19 02:30:00|3181.45|3171.45|3175.14|3165.14|3181.6|3171.6|3175.14|3165.14|34
1621391410000|2021-05-19 02:30:10|3175.15|3165.15|3171.44|3161.44|3178.77|3168.77|3170.64|3160.64|36
1621391420000|2021-05-19 02:30:20|3171.23|3161.23|3166.95|3156.95|3171.72|3161.72|3166.91|3156.91|27
1621391430000|2021-05-19 02:30:30|3166.99|3156.99|3167.84|3157.84|3169.77|3159.77|3166.78|3156.78|32
1621391440000|2021-05-19 02:30:40|3167.79|3157.79|3169.41|3159.41|3170.2|3160.2|3167.79|3157.79|38
1621391450000|2021-05-19 02:30:50|3169.62|3159.62|3175.65|3165.65|3175.65|3165.65|3169.62|3159.62|40
1621391460000|2021-05-19 02:31:00|3175.67|3165.67|3181.51|3171.51|3181.76|3171.76|3174.1|3164.1|39
1621391470000|2021-05-19 02:31:10|3181.74|3171.74|3186.42|3176.42|3186.42|3176.42|3181.54|3171.54|35
1621391480000|2021-05-19 02:31:20|3186.61|3176.61|3189.61|3179.61|3190.92|3180.92|3186.61|3176.61|38
1621391490000|2021-05-19 02:31:30|3189.33|3179.33|3191.51|3181.51|3191.51|3181.51|3189.25|3179.25|37
1621391500000|2021-05-19 02:31:40|3191.5|3181.5|3195.49|3185.49|3195.49|3185.49|3191.46|3181.46|35
1621391510000|2021-05-19 02:31:50|3195.87|3185.87|3193.89|3183.89|3195.87|3185.87|3193.43|3183.43|37
1621391520000|2021-05-19 02:32:00|3193.55|3183.55|3190.97|3180.97|3193.69|3183.69|3190.56|3180.56|36
1621391530000|2021-05-19 02:32:10|3191|3181|3188.41|3178.41|3191|3181|3187.6|3177.6|35
1621391540000|2021-05-19 02:32:20|3188.4|3178.4|3189.66|3179.66|3189.66|3179.66|3184.44|3174.44|37
1621391550000|2021-05-19 02:32:30|3189.58|3179.58|3183.21|3173.21|3191.37|3181.37|3183.21|3173.21|38
1621391560000|2021-05-19 02:32:40|3181.88|3171.88|3182.67|3172.67|3187.75|3177.75|3181.58|3171.58|40
1621391570000|2021-05-19 02:32:50|3182.82|3172.82|3181.85|3171.85|3185.4|3175.4|3181.51|3171.51|40
1621391580000|2021-05-19 02:33:00|3180.85|3170.85|3180.34|3170.34|3180.87|3170.87|3177.13|3167.13|36
1621391590000|2021-05-19 02:33:10|3179.34|3169.34|3181.1|3171.1|3181.5|3171.5|3179.34|3169.34|27
1621391600000|2021-05-19 02:33:20|3181.14|3171.14|3177.53|3167.53|3181.23|3171.23|3175.76|3165.76|37
1621391610000|2021-05-19 02:33:30|3177.59|3167.59|3174.09|3164.09|3178.49|3168.49|3173.74|3163.74|36
1621391620000|2021-05-19 02:33:40|3173.36|3163.36|3172.42|3162.42|3174.8|3164.8|3171.55|3161.55|37
1621391630000|2021-05-19 02:33:50|3172.48|3162.48|3172.06|3162.06|3173.45|3163.45|3171.58|3161.58|38
1621391640000|2021-05-19 02:34:00|3171.82|3161.82|3170.84|3160.84|3172.91|3162.91|3170.03|3160.03|33
1621391650000|2021-05-19 02:34:10|3169.88|3159.88|3169.08|3159.08|3170.4|3160.4|3169.08|3159.08|37
1621391660000|2021-05-19 02:34:20|3168.55|3158.55|3168.25|3158.25|3168.85|3158.85|3167.31|3157.31|37
1621391670000|2021-05-19 02:34:30|3168.04|3158.04|3167.97|3157.97|3168.11|3158.11|3166.99|3156.99|37
1621391680000|2021-05-19 02:34:40|3167.98|3157.98|3167.7|3157.7|3169.49|3159.49|3166.67|3156.67|33
1621391690000|2021-05-19 02:34:50|3167.32|3157.32|3167.81|3157.81|3169.69|3159.69|3167.32|3157.32|36
1621391700000|2021-05-19 02:35:00|3167.42|3157.42|3168.1|3158.1|3168.1|3158.1|3165.81|3155.81|36
1621391710000|2021-05-19 02:35:10|3169.25|3159.25|3162.55|3152.55|3169.25|3159.25|3162.55|3152.55|36
1621391720000|2021-05-19 02:35:20|3161.62|3151.62|3159.67|3149.67|3163.05|3153.05|3159.67|3149.67|38
1621391730000|2021-05-19 02:35:30|3159.49|3149.49|3157.18|3147.18|3159.54|3149.54|3156.99|3146.99|34
1621391740000|2021-05-19 02:35:40|3157.25|3147.25|3161.29|3151.29|3161.29|3151.29|3157.25|3147.25|38
1621391750000|2021-05-19 02:35:50|3161.04|3151.04|3163.3|3153.3|3163.3|3153.3|3160.97|3150.97|35
1621391760000|2021-05-19 02:36:00|3163.48|3153.48|3176.11|3166.11|3176.12|3166.12|3163.48|3153.48|40
1621391770000|2021-05-19 02:36:10|3176.98|3166.98|3177.21|3167.21|3179.05|3169.05|3176.3|3166.3|39
1621391780000|2021-05-19 02:36:20|3177.19|3167.19|3179.54|3169.54|3179.54|3169.54|3176.55|3166.55|39
1621391790000|2021-05-19 02:36:30|3179.74|3169.74|3186.04|3176.04|3186.12|3176.12|3179.73|3169.73|38
1621391800000|2021-05-19 02:36:40|3186.33|3176.33|3183.04|3173.04|3186.72|3176.72|3181.55|3171.55|36
1621391810000|2021-05-19 02:36:50|3183.05|3173.05|3186.42|3176.42|3186.73|3176.73|3183|3173|39
1621391820000|2021-05-19 02:37:00|3186.65|3176.65|3182.83|3172.83|3187.25|3177.25|3182.2|3172.2|40
1621391830000|2021-05-19 02:37:10|3183.3|3173.3|3184.27|3174.27|3184.85|3174.85|3182.6|3172.6|37
1621391840000|2021-05-19 02:37:20|3184.36|3174.36|3186.95|3176.95|3186.98|3176.98|3184.36|3174.36|37
1621391850000|2021-05-19 02:37:30|3186.88|3176.88|3188.64|3178.64|3188.74|3178.74|3185.78|3175.78|37
1621391860000|2021-05-19 02:37:40|3188.4|3178.4|3187.88|3177.88|3188.93|3178.93|3187.58|3177.58|36
1621391870000|2021-05-19 02:37:50|3187.76|3177.76|3187.77|3177.77|3188.79|3178.79|3187.76|3177.76|37
1621391880000|2021-05-19 02:38:00|3187.26|3177.26|3186.46|3176.46|3187.56|3177.56|3184.98|3174.98|39
1621391890000|2021-05-19 02:38:10|3186.62|3176.62|3187.83|3177.83|3188.57|3178.57|3186.5|3176.5|36
1621391900000|2021-05-19 02:38:20|3187.85|3177.85|3188.31|3178.31|3189.1|3179.1|3187.06|3177.06|35
1621391910000|2021-05-19 02:38:30|3188.7|3178.7|3190.82|3180.82|3190.82|3180.82|3188.7|3178.7|36
1621391920000|2021-05-19 02:38:40|3190.72|3180.72|3193.7|3183.7|3193.82|3183.82|3190.32|3180.32|39
1621391930000|2021-05-19 02:38:50|3193.68|3183.68|3193.41|3183.41|3194.17|3184.17|3192.48|3182.48|38
1621391940000|2021-05-19 02:39:00|3193.13|3183.13|3187.82|3177.82|3193.95|3183.95|3187.23|3177.23|40
1621391950000|2021-05-19 02:39:10|3187.87|3177.87|3192.15|3182.15|3192.46|3182.46|3187.87|3177.87|40
1621391960000|2021-05-19 02:39:20|3192.12|3182.12|3191.25|3181.25|3192.87|3182.87|3188.95|3178.95|39
1621391970000|2021-05-19 02:39:30|3191.43|3181.43|3191.59|3181.59|3193.2|3183.2|3190.74|3180.74|39
1621391980000|2021-05-19 02:39:40|3191.5|3181.5|3188.69|3178.69|3191.5|3181.5|3188.19|3178.19|37
1621391990000|2021-05-19 02:39:50|3188.63|3178.63|3186.63|3176.63|3188.89|3178.89|3184.86|3174.86|40
1621392000000|2021-05-19 02:40:00|3186.87|3176.87|3188.07|3178.07|3188.37|3178.37|3184.23|3174.23|37
1621392010000|2021-05-19 02:40:10|3188.12|3178.12|3186.56|3176.56|3188.12|3178.12|3185.97|3175.97|37
1621392020000|2021-05-19 02:40:20|3186.73|3176.73|3191.22|3181.22|3191.41|3181.41|3186.73|3176.73|40
1621392030000|2021-05-19 02:40:30|3191.01|3181.01|3190.98|3180.98|3192.13|3182.13|3190.43|3180.43|38
1621392040000|2021-05-19 02:40:40|3191.02|3181.02|3193.52|3183.52|3195.01|3185.01|3190.7|3180.7|36
1621392050000|2021-05-19 02:40:50|3194.15|3184.15|3195.26|3185.26|3197.52|3187.52|3194.07|3184.07|38
1621392060000|2021-05-19 02:41:00|3195.48|3185.48|3196.78|3186.78|3196.78|3186.78|3194.57|3184.57|37
1621392070000|2021-05-19 02:41:10|3197.08|3187.08|3195.54|3185.54|3197.73|3187.73|3194.83|3184.83|39
1621392080000|2021-05-19 02:41:20|3195.48|3185.48|3195.11|3185.11|3195.54|3185.54|3192.63|3182.63|36
1621392090000|2021-05-19 02:41:30|3194.96|3184.96|3193.07|3183.07|3195.05|3185.05|3190.66|3180.66|40
1621392100000|2021-05-19 02:41:40|3193.5|3183.5|3190.76|3180.76|3193.5|3183.5|3190.76|3180.76|35
1621392110000|2021-05-19 02:41:50|3190.32|3180.32|3192.51|3182.51|3192.98|3182.98|3188.98|3178.98|37
1621392120000|2021-05-19 02:42:00|3192.48|3182.48|3192.34|3182.34|3193.8|3183.8|3190.18|3180.18|40
1621392130000|2021-05-19 02:42:10|3192.3|3182.3|3188.6|3178.6|3192.63|3182.63|3187.16|3177.16|37
1621392140000|2021-05-19 02:42:20|3188.66|3178.66|3188.85|3178.85|3190.8|3180.8|3188.66|3178.66|38
1621392150000|2021-05-19 02:42:30|3188.56|3178.56|3189.78|3179.78|3189.78|3179.78|3187.48|3177.48|37
1621392160000|2021-05-19 02:42:40|3189.82|3179.82|3192.51|3182.51|3193.06|3183.06|3189.82|3179.82|38
1621392170000|2021-05-19 02:42:50|3192.46|3182.46|3190.08|3180.08|3192.66|3182.66|3190.08|3180.08|37
1621392180000|2021-05-19 02:43:00|3190.05|3180.05|3189.65|3179.65|3190.36|3180.36|3189.02|3179.02|37
1621392190000|2021-05-19 02:43:10|3189.72|3179.72|3186.47|3176.47|3189.95|3179.95|3186.47|3176.47|34
1621392200000|2021-05-19 02:43:20|3186.44|3176.44|3184.56|3174.56|3186.44|3176.44|3184.25|3174.25|36
1621392210000|2021-05-19 02:43:30|3184.31|3174.31|3182.28|3172.28|3184.58|3174.58|3182.21|3172.21|38
1621392220000|2021-05-19 02:43:40|3182.33|3172.33|3182.14|3172.14|3182.78|3172.78|3181.63|3171.63|36
1621392230000|2021-05-19 02:43:50|3182.18|3172.18|3182.95|3172.95|3184.7|3174.7|3181.91|3171.91|36
1621392240000|2021-05-19 02:44:00|3183.12|3173.12|3181.33|3171.33|3183.5|3173.5|3180.87|3170.87|36
1621392250000|2021-05-19 02:44:10|3181.4|3171.4|3189.75|3179.75|3189.75|3179.75|3181.11|3171.11|38
1621392260000|2021-05-19 02:44:20|3190.97|3180.97|3191.44|3181.44|3192.35|3182.35|3190.48|3180.48|39
1621392270000|2021-05-19 02:44:30|3191.36|3181.36|3196.52|3186.52|3196.55|3186.55|3191.36|3181.36|39
1621392280000|2021-05-19 02:44:40|3196.62|3186.62|3197.66|3187.66|3198.28|3188.28|3196.25|3186.25|39
1621392290000|2021-05-19 02:44:50|3197.56|3187.56|3196.88|3186.88|3197.56|3187.56|3196.04|3186.04|38
1621392300000|2021-05-19 02:45:00|3197.06|3187.06|3196.8|3186.8|3197.14|3187.14|3195.01|3185.01|39
1621392310000|2021-05-19 02:45:10|3196.98|3186.98|3197.61|3187.61|3198.22|3188.22|3196.79|3186.79|39
1621392320000|2021-05-19 02:45:20|3197.77|3187.77|3192.55|3182.55|3197.77|3187.77|3192.17|3182.17|38
1621392330000|2021-05-19 02:45:30|3191.54|3181.54|3190.67|3180.67|3191.54|3181.54|3188.56|3178.56|37
1621392340000|2021-05-19 02:45:40|3190.69|3180.69|3187.82|3177.82|3190.69|3180.69|3187.77|3177.77|37
1621392350000|2021-05-19 02:45:50|3187.81|3177.81|3187.88|3177.88|3188.6|3178.6|3185.48|3175.48|39
1621392360000|2021-05-19 02:46:00|3188.03|3178.03|3189.72|3179.72|3190.12|3180.12|3187.97|3177.97|36
1621392370000|2021-05-19 02:46:10|3188.89|3178.89|3187.09|3177.09|3188.91|3178.91|3186.96|3176.96|34
1621392380000|2021-05-19 02:46:20|3186.89|3176.89|3186.52|3176.52|3188.95|3178.95|3186.19|3176.19|39
1621392390000|2021-05-19 02:46:30|3186.88|3176.88|3187.72|3177.72|3188.95|3178.95|3186.54|3176.54|38
1621392400000|2021-05-19 02:46:40|3188.07|3178.07|3187.43|3177.43|3188.19|3178.19|3186.25|3176.25|38
1621392410000|2021-05-19 02:46:50|3187.44|3177.44|3190.33|3180.33|3190.33|3180.33|3187.44|3177.44|39
1621392420000|2021-05-19 02:47:00|3190.9|3180.9|3194.31|3184.31|3194.92|3184.92|3190.56|3180.56|39
1621392430000|2021-05-19 02:47:10|3194.1|3184.1|3193.63|3183.63|3195.86|3185.86|3192.39|3182.39|40
1621392440000|2021-05-19 02:47:20|3193.57|3183.57|3196.78|3186.78|3196.78|3186.78|3192.58|3182.58|39
1621392450000|2021-05-19 02:47:30|3196.69|3186.69|3192.06|3182.06|3196.69|3186.69|3191.79|3181.79|36
1621392460000|2021-05-19 02:47:40|3191.74|3181.74|3192.96|3182.96|3193.6|3183.6|3191.16|3181.16|38
1621392470000|2021-05-19 02:47:50|3192.57|3182.57|3196.24|3186.24|3196.24|3186.24|3190.91|3180.91|39
1621392480000|2021-05-19 02:48:00|3196.66|3186.66|3191.59|3181.59|3197.62|3187.62|3191.43|3181.43|40
1621392490000|2021-05-19 02:48:10|3191.42|3181.42|3187.26|3177.26|3191.7|3181.7|3187.26|3177.26|40
1621392500000|2021-05-19 02:48:20|3187.43|3177.43|3184.15|3174.15|3187.51|3177.51|3184.02|3174.02|38
1621392510000|2021-05-19 02:48:30|3183.81|3173.81|3185.51|3175.51|3185.84|3175.84|3181.81|3171.81|40
1621392520000|2021-05-19 02:48:40|3185.49|3175.49|3187.01|3177.01|3187.01|3177.01|3185.17|3175.17|32
1621392530000|2021-05-19 02:48:50|3187.21|3177.21|3186.09|3176.09|3191.06|3181.06|3185.99|3175.99|38
1621392540000|2021-05-19 02:49:00|3186.17|3176.17|3184.97|3174.97|3186.17|3176.17|3184.46|3174.46|38
1621392550000|2021-05-19 02:49:10|3184.81|3174.81|3182.97|3172.97|3184.96|3174.96|3182.44|3172.44|40
1621392560000|2021-05-19 02:49:20|3182.75|3172.75|3179.4|3169.4|3184.31|3174.31|3179.4|3169.4|37
1621392570000|2021-05-19 02:49:30|3179.65|3169.65|3179.22|3169.22|3181.08|3171.08|3179.22|3169.22|38
1621392580000|2021-05-19 02:49:40|3179.18|3169.18|3178.53|3168.53|3180.66|3170.66|3177.52|3167.52|40
1621392590000|2021-05-19 02:49:50|3178.46|3168.46|3179.28|3169.28|3180.81|3170.81|3178.27|3168.27|36
1621392600000|2021-05-19 02:50:00|3179.3|3169.3|3176.89|3166.89|3179.32|3169.32|3176.26|3166.26|35
1621392610000|2021-05-19 02:50:10|3176.73|3166.73|3184.24|3174.24|3184.24|3174.24|3176.2|3166.2|40
1621392620000|2021-05-19 02:50:20|3184.17|3174.17|3185.7|3175.7|3188.01|3178.01|3184.17|3174.17|39
1621392630000|2021-05-19 02:50:30|3185.8|3175.8|3179.95|3169.95|3185.92|3175.92|3179.66|3169.66|39
1621392640000|2021-05-19 02:50:40|3179.79|3169.79|3181.28|3171.28|3181.28|3171.28|3179.55|3169.55|36
1621392650000|2021-05-19 02:50:50|3181.23|3171.23|3177.48|3167.48|3181.37|3171.37|3176.25|3166.25|38
1621392660000|2021-05-19 02:51:00|3177.34|3167.34|3177.7|3167.7|3178.29|3168.29|3175.91|3165.91|39
1621392670000|2021-05-19 02:51:10|3177.54|3167.54|3174.78|3164.78|3178.29|3168.29|3174.78|3164.78|37
1621392680000|2021-05-19 02:51:20|3174.77|3164.77|3176.93|3166.93|3176.93|3166.93|3174.77|3164.77|37
1621392690000|2021-05-19 02:51:30|3177.41|3167.41|3176.11|3166.11|3177.9|3167.9|3175.6|3165.6|39
1621392700000|2021-05-19 02:51:40|3176.07|3166.07|3174.81|3164.81|3177.09|3167.09|3174.18|3164.18|37
1621392710000|2021-05-19 02:51:50|3174.74|3164.74|3170.09|3160.09|3174.74|3164.74|3170.09|3160.09|37
1621392720000|2021-05-19 02:52:00|3169.36|3159.36|3165.97|3155.97|3170.15|3160.15|3165.91|3155.91|40
1621392730000|2021-05-19 02:52:10|3165.99|3155.99|3167.41|3157.41|3167.41|3157.41|3164.22|3154.22|37
1621392740000|2021-05-19 02:52:20|3167.71|3157.71|3164.54|3154.54|3167.71|3157.71|3162.91|3152.91|40
1621392750000|2021-05-19 02:52:30|3164.31|3154.31|3165.35|3155.35|3165.35|3155.35|3163.54|3153.54|39
1621392760000|2021-05-19 02:52:40|3165.55|3155.55|3163.08|3153.08|3166.33|3156.33|3163.08|3153.08|39
1621392770000|2021-05-19 02:52:50|3162.68|3152.68|3162.71|3152.71|3165.11|3155.11|3161.91|3151.91|38
1621392780000|2021-05-19 02:53:00|3162.96|3152.96|3162.09|3152.09|3163.11|3153.11|3160.94|3150.94|38
1621392790000|2021-05-19 02:53:10|3162.08|3152.08|3161.09|3151.09|3162.08|3152.08|3159.96|3149.96|39
1621392800000|2021-05-19 02:53:20|3160.59|3150.59|3158.11|3148.11|3162.24|3152.24|3158.11|3148.11|36
1621392810000|2021-05-19 02:53:30|3158.37|3148.37|3158.33|3148.33|3160.2|3150.2|3158.03|3148.03|38
1621392820000|2021-05-19 02:53:40|3158.59|3148.59|3160.83|3150.83|3161.03|3151.03|3158.51|3148.51|40
1621392830000|2021-05-19 02:53:50|3160.88|3150.88|3159.11|3149.11|3160.88|3150.88|3157.03|3147.03|39
1621392840000|2021-05-19 02:54:00|3159.16|3149.16|3155.73|3145.73|3159.16|3149.16|3155.61|3145.61|38
1621392850000|2021-05-19 02:54:10|3155.83|3145.83|3155.93|3145.93|3155.93|3145.93|3153.34|3143.34|35
1621392860000|2021-05-19 02:54:20|3155.87|3145.87|3149.87|3139.87|3155.87|3145.87|3149.87|3139.87|40
1621392870000|2021-05-19 02:54:30|3149.94|3139.94|3143.35|3133.35|3151.6|3141.6|3143.35|3133.35|39
1621392880000|2021-05-19 02:54:40|3143.16|3133.16|3144.48|3134.48|3144.99|3134.99|3142.8|3132.8|40
1621392890000|2021-05-19 02:54:50|3144.58|3134.58|3142.13|3132.13|3145.2|3135.2|3141.86|3131.86|40
1621392900000|2021-05-19 02:55:00|3142.68|3132.68|3143.46|3133.46|3144.08|3134.08|3141.2|3131.2|39
1621392910000|2021-05-19 02:55:10|3143.43|3133.43|3145.86|3135.86|3146.71|3136.71|3143.43|3133.43|39
1621392920000|2021-05-19 02:55:20|3145.95|3135.95|3140.68|3130.68|3145.95|3135.95|3138.8|3128.8|39
1621392930000|2021-05-19 02:55:30|3141.62|3131.62|3137.99|3127.99|3143.75|3133.75|3136.86|3126.86|39
1621392940000|2021-05-19 02:55:40|3138.19|3128.19|3140.34|3130.34|3140.95|3130.95|3138.19|3128.19|38
1621392950000|2021-05-19 02:55:50|3139.97|3129.97|3140.77|3130.77|3142.73|3132.73|3139.97|3129.97|38
1621392960000|2021-05-19 02:56:00|3140.64|3130.64|3143.68|3133.68|3143.81|3133.81|3139.97|3129.97|39
1621392970000|2021-05-19 02:56:10|3143.89|3133.89|3145.86|3135.86|3147.09|3137.09|3142.94|3132.94|38
1621392980000|2021-05-19 02:56:20|3146.23|3136.23|3145.72|3135.72|3149.15|3139.15|3145.72|3135.72|39
1621392990000|2021-05-19 02:56:30|3146.06|3136.06|3145.21|3135.21|3146.06|3136.06|3144.54|3134.54|38
1621393000000|2021-05-19 02:56:40|3145.27|3135.27|3144.11|3134.11|3146.14|3136.14|3141.33|3131.33|40
1621393010000|2021-05-19 02:56:50|3143.91|3133.91|3146.92|3136.92|3147.65|3137.65|3143.91|3133.91|39
1621393020000|2021-05-19 02:57:00|3146.47|3136.47|3147.38|3137.38|3147.38|3137.38|3142.11|3132.11|39
1621393030000|2021-05-19 02:57:10|3147.44|3137.44|3142.89|3132.89|3149.94|3139.94|3142.89|3132.89|36
1621393040000|2021-05-19 02:57:20|3142.58|3132.58|3145.6|3135.6|3146.47|3136.47|3140.8|3130.8|38
1621393050000|2021-05-19 02:57:30|3145.26|3135.26|3144.57|3134.57|3146.2|3136.2|3142.75|3132.75|40
1621393060000|2021-05-19 02:57:40|3144.55|3134.55|3143.63|3133.63|3146.37|3136.37|3141.42|3131.42|39
1621393070000|2021-05-19 02:57:50|3143.82|3133.82|3141.43|3131.43|3143.85|3133.85|3141.33|3131.33|38
1621393080000|2021-05-19 02:58:00|3141.49|3131.49|3141.58|3131.58|3142.31|3132.31|3139.77|3129.77|38
1621393090000|2021-05-19 02:58:10|3141.44|3131.44|3139.35|3129.35|3142.11|3132.11|3139.35|3129.35|39
1621393100000|2021-05-19 02:58:20|3139.39|3129.39|3135.4|3125.4|3139.62|3129.62|3135.35|3125.35|37
1621393110000|2021-05-19 02:58:30|3135.62|3125.62|3133.22|3123.22|3135.62|3125.62|3132.99|3122.99|39
1621393120000|2021-05-19 02:58:40|3133.03|3123.03|3129.42|3119.42|3133.19|3123.19|3128.4|3118.4|39
1621393130000|2021-05-19 02:58:50|3130.14|3120.14|3133.08|3123.08|3133.29|3123.29|3129.48|3119.48|40
1621393140000|2021-05-19 02:59:00|3133.02|3123.02|3130.86|3120.86|3133.02|3123.02|3129.18|3119.18|39
1621393150000|2021-05-19 02:59:10|3130.67|3120.67|3129.72|3119.72|3130.67|3120.67|3129.59|3119.59|37
1621393160000|2021-05-19 02:59:20|3129.19|3119.19|3119.88|3109.88|3129.2|3119.2|3119.66|3109.66|39
1621393170000|2021-05-19 02:59:30|3119.82|3109.82|3117.61|3107.61|3119.82|3109.82|3114.54|3104.54|39
1621393180000|2021-05-19 02:59:40|3117.63|3107.63|3112.91|3102.91|3118.78|3108.78|3112.61|3102.61|40
1621393190000|2021-05-19 02:59:50|3112.64|3102.64|3112.73|3102.73|3112.73|3102.73|3110.6|3100.6|38
1621393200000|2021-05-19 03:00:00|3112.77|3102.77|3119.99|3109.99|3120.06|3110.06|3112.77|3102.77|40
1621393210000|2021-05-19 03:00:10|3119.79|3109.79|3117.72|3107.72|3120.43|3110.43|3116.69|3106.69|40
1621393220000|2021-05-19 03:00:20|3116.97|3106.97|3112.12|3102.12|3117.47|3107.47|3111.87|3101.87|39
1621393230000|2021-05-19 03:00:30|3112.06|3102.06|3117.43|3107.43|3117.74|3107.74|3112.06|3102.06|40
1621393240000|2021-05-19 03:00:40|3117.51|3107.51|3114.54|3104.54|3119.53|3109.53|3113.87|3103.87|40
1621393250000|2021-05-19 03:00:50|3114.18|3104.18|3112.68|3102.68|3115.98|3105.98|3112.68|3102.68|39
1621393260000|2021-05-19 03:01:00|3112.16|3102.16|3108.29|3098.29|3112.16|3102.16|3107.13|3097.13|36
1621393270000|2021-05-19 03:01:10|3108.42|3098.42|3103.93|3093.93|3109.33|3099.33|3103.93|3093.93|38
1621393280000|2021-05-19 03:01:20|3103.95|3093.95|3104.21|3094.21|3106.52|3096.52|3099.56|3089.56|40
1621393290000|2021-05-19 03:01:30|3103.96|3093.96|3097.18|3087.18|3105.09|3095.09|3096.81|3086.81|40
1621393300000|2021-05-19 03:01:40|3096.54|3086.54|3103.51|3093.51|3103.51|3093.51|3096.18|3086.18|39
1621393310000|2021-05-19 03:01:50|3101.01|3091.2|3092.7|3082.7|3101.01|3091.2|3091.03|3081.03|37
1621393320000|2021-05-19 03:02:00|3092.61|3082.61|3095.25|3085.25|3099.56|3089.56|3092.27|3082.27|37
1621393330000|2021-05-19 03:02:10|3096.45|3086.45|3095.65|3085.65|3096.53|3086.53|3092.96|3082.96|37
1621393340000|2021-05-19 03:02:20|3095.79|3085.79|3095.05|3085.05|3095.79|3085.79|3093.2|3083.2|39
1621393350000|2021-05-19 03:02:30|3095.41|3085.41|3093.35|3083.35|3095.79|3085.79|3091.84|3081.84|37
1621393360000|2021-05-19 03:02:40|3092.76|3082.76|3090.5|3080.5|3092.76|3082.76|3089.5|3079.5|37
1621393370000|2021-05-19 03:02:50|3090.79|3080.79|3087.14|3077.14|3090.79|3080.79|3087.14|3077.14|32
1621393380000|2021-05-19 03:03:00|3087.17|3077.17|3089.22|3079.22|3090.05|3080.05|3086.97|3076.97|30
1621393390000|2021-05-19 03:03:10|3088.94|3078.94|3087.16|3077.16|3089.65|3079.65|3087.08|3077.08|33
1621393400000|2021-05-19 03:03:20|3086.92|3076.92|3085.54|3075.54|3086.93|3076.93|3085.14|3075.14|35
1621393410000|2021-05-19 03:03:30|3085.74|3075.74|3085.1|3075.1|3085.8|3075.8|3080.82|3070.82|31
1621393420000|2021-05-19 03:03:40|3085.09|3075.09|3069.55|3059.55|3085.09|3075.09|3069.55|3059.55|36
1621393430000|2021-05-19 03:03:50|3068.86|3058.86|3064.96|3054.96|3068.86|3058.86|3064.96|3054.96|30
1621393440000|2021-05-19 03:04:00|3064.95|3054.95|3069.1|3059.1|3069.31|3059.31|3063.95|3053.95|34
1621393450000|2021-05-19 03:04:10|3069.64|3059.64|3069.92|3059.92|3074.63|3064.63|3069.55|3059.55|37
1621393460000|2021-05-19 03:04:20|3068.4|3058.4|3075.42|3065.42|3075.42|3065.42|3068.4|3058.4|32
1621393470000|2021-05-19 03:04:30|3075.45|3065.45|3076.31|3066.31|3077.6|3067.6|3074.26|3064.26|31
1621393480000|2021-05-19 03:04:40|3076.16|3066.16|3074.73|3064.73|3076.61|3066.61|3072.78|3062.78|32
1621393490000|2021-05-19 03:04:50|3074.48|3064.48|3077.76|3067.76|3079.14|3069.14|3074.48|3064.48|37
1621393500000|2021-05-19 03:05:00|3076.99|3066.99|3081.73|3071.73|3081.73|3071.73|3076.97|3066.97|40
1621393510000|2021-05-19 03:05:10|3081.74|3071.74|3081.61|3071.61|3083.62|3073.62|3080.93|3070.93|39
1621393520000|2021-05-19 03:05:20|3081.45|3071.45|3084.93|3074.93|3084.93|3074.93|3081.45|3071.45|38
1621393530000|2021-05-19 03:05:30|3085.38|3075.38|3091.92|3081.92|3091.92|3081.92|3085.38|3075.38|36
1621393540000|2021-05-19 03:05:40|3091.93|3081.93|3093.27|3083.27|3095.63|3085.63|3088.76|3078.76|38
1621393550000|2021-05-19 03:05:50|3093.14|3083.14|3093.42|3083.42|3095.09|3085.09|3093.14|3083.14|31
1621393560000|2021-05-19 03:06:00|3093.32|3083.32|3095.15|3085.15|3095.17|3085.17|3088.89|3078.89|38
1621393570000|2021-05-19 03:06:10|3095.07|3085.07|3093.2|3083.2|3095.35|3085.35|3092.16|3082.16|36
1621393580000|2021-05-19 03:06:20|3093.43|3083.43|3093.44|3083.44|3094.43|3084.43|3092.77|3082.77|35
1621393590000|2021-05-19 03:06:30|3092.92|3082.92|3085.97|3075.97|3092.92|3082.92|3085.75|3075.75|33
1621393600000|2021-05-19 03:06:40|3086.02|3076.02|3088.9|3078.9|3089.78|3079.78|3084.69|3074.69|39
1621393610000|2021-05-19 03:06:50|3089.46|3079.46|3089.79|3079.79|3091.86|3081.86|3086.12|3076.12|40
1621393620000|2021-05-19 03:07:00|3089.78|3079.78|3088.52|3078.52|3091.69|3081.69|3087.69|3077.69|39
1621393630000|2021-05-19 03:07:10|3088.12|3078.12|3090.82|3080.82|3091.15|3081.15|3087.56|3077.56|40
1621393640000|2021-05-19 03:07:20|3090.85|3080.85|3094.07|3084.07|3094.07|3084.07|3090.85|3080.85|36
1621393650000|2021-05-19 03:07:30|3094.23|3084.23|3095.13|3085.13|3095.3|3085.3|3094.18|3084.18|29
1621393660000|2021-05-19 03:07:40|3094.93|3084.93|3097.49|3087.49|3097.71|3087.71|3094.93|3084.93|36
1621393670000|2021-05-19 03:07:50|3097.5|3087.5|3096.8|3086.8|3097.66|3087.66|3096.13|3086.13|31
1621393680000|2021-05-19 03:08:00|3097.05|3087.05|3097.02|3087.02|3098.54|3088.54|3095.28|3085.28|35
1621393690000|2021-05-19 03:08:10|3096.92|3086.92|3099.85|3089.85|3101.27|3091.27|3096.06|3086.06|29
1621393700000|2021-05-19 03:08:20|3101.33|3091.33|3106.81|3096.81|3106.81|3096.81|3101.17|3091.17|36
1621393710000|2021-05-19 03:08:30|3106.82|3096.82|3111.09|3101.09|3111.29|3101.29|3106.58|3096.58|36
1621393720000|2021-05-19 03:08:40|3110.58|3100.58|3109.98|3099.98|3110.62|3100.62|3108.84|3098.84|36
1621393730000|2021-05-19 03:08:50|3110.06|3100.06|3106.36|3096.36|3110.13|3100.13|3106.32|3096.32|36
1621393740000|2021-05-19 03:09:00|3106.53|3096.53|3109.01|3099.01|3111.27|3101.27|3106.47|3096.47|40
1621393750000|2021-05-19 03:09:10|3108.96|3098.96|3110.97|3100.97|3111.62|3101.62|3108.96|3098.96|40
1621393760000|2021-05-19 03:09:20|3111.17|3101.17|3112.53|3102.53|3112.92|3102.92|3111.03|3101.03|34
1621393770000|2021-05-19 03:09:30|3112.58|3102.58|3116.28|3106.28|3116.57|3106.57|3112.53|3102.53|38
1621393780000|2021-05-19 03:09:40|3116.4|3106.4|3123.25|3113.25|3123.36|3113.36|3116.4|3106.4|37
1621393790000|2021-05-19 03:09:50|3123.24|3113.24|3123.48|3113.48|3123.48|3113.48|3120.37|3110.37|39
1621393800000|2021-05-19 03:10:00|3123.78|3113.78|3133.16|3123.16|3133.16|3123.16|3123.49|3113.49|38
1621393810000|2021-05-19 03:10:10|3133.79|3123.79|3131.94|3121.94|3133.79|3123.79|3130.34|3120.34|38
1621393820000|2021-05-19 03:10:20|3131.86|3121.86|3128.7|3118.7|3131.94|3121.94|3125.36|3115.36|38
1621393830000|2021-05-19 03:10:30|3128.39|3118.39|3123.47|3113.47|3130.76|3120.76|3123.47|3113.47|38
1621393840000|2021-05-19 03:10:40|3123.5|3113.5|3129.27|3119.27|3131.25|3121.25|3123.5|3113.5|35
1621393850000|2021-05-19 03:10:50|3129.26|3119.26|3128.94|3118.94|3132.42|3122.42|3128.94|3118.94|37
1621393860000|2021-05-19 03:11:00|3129.15|3119.15|3129.29|3119.29|3130.56|3120.56|3128.95|3118.95|36
1621393870000|2021-05-19 03:11:10|3129.67|3119.67|3130.48|3120.48|3131.04|3121.04|3128.4|3118.4|34
1621393880000|2021-05-19 03:11:20|3129.66|3119.66|3132.63|3122.63|3132.97|3122.97|3129.64|3119.64|33
1621393890000|2021-05-19 03:11:30|3132.67|3122.67|3133.51|3123.51|3134.08|3124.08|3131.84|3121.84|29
1621393900000|2021-05-19 03:11:40|3133.34|3123.34|3134.51|3124.51|3135.02|3125.02|3132.92|3122.92|28
1621393910000|2021-05-19 03:11:50|3134.53|3124.53|3139.11|3129.11|3140.98|3130.98|3134.38|3124.38|29
1621393920000|2021-05-19 03:12:00|3138.73|3128.73|3139.5|3129.5|3140.21|3130.21|3137.98|3127.98|32
1621393930000|2021-05-19 03:12:10|3139.51|3129.51|3133.17|3123.17|3139.78|3129.78|3132.84|3122.84|34
1621393940000|2021-05-19 03:12:20|3133.3|3123.3|3133.36|3123.36|3134.66|3124.66|3132.8|3122.8|37
1621393950000|2021-05-19 03:12:30|3133.42|3123.42|3131.32|3121.32|3133.67|3123.67|3130.61|3120.61|37
1621393960000|2021-05-19 03:12:40|3131.31|3121.31|3126.72|3116.72|3131.31|3121.31|3126.72|3116.72|36
1621393970000|2021-05-19 03:12:50|3126.86|3116.86|3129|3119|3130.63|3120.63|3126.86|3116.86|33
1621393980000|2021-05-19 03:13:00|3128.99|3118.99|3131.95|3121.95|3132.21|3122.21|3128.48|3118.48|30
1621393990000|2021-05-19 03:13:10|3131.66|3121.66|3132.38|3122.38|3132.38|3122.38|3129.63|3119.63|27
1621394000000|2021-05-19 03:13:20|3132.42|3122.42|3129.57|3119.57|3132.42|3122.42|3129.57|3119.57|26
1621394010000|2021-05-19 03:13:30|3129.32|3119.32|3126.67|3116.67|3129.43|3119.43|3126.67|3116.67|33
1621394020000|2021-05-19 03:13:40|3126.57|3116.57|3121.34|3111.34|3126.57|3116.57|3121.31|3111.31|36
1621394030000|2021-05-19 03:13:50|3121.41|3111.41|3120.49|3110.49|3121.79|3111.79|3119.62|3109.62|36
1621394040000|2021-05-19 03:14:00|3120.69|3110.69|3116.62|3106.62|3120.73|3110.73|3116.2|3106.2|39
1621394050000|2021-05-19 03:14:10|3115.76|3105.76|3109.39|3099.39|3116.45|3106.45|3109.39|3099.39|39
1621394060000|2021-05-19 03:14:20|3109.47|3099.47|3111.32|3101.32|3112.16|3102.16|3109.47|3099.47|39
1621394070000|2021-05-19 03:14:30|3111.16|3101.16|3106.3|3096.3|3111.16|3101.16|3106.3|3096.3|37
1621394080000|2021-05-19 03:14:40|3106.87|3096.87|3100.39|3090.39|3106.97|3096.97|3100.39|3090.39|39
1621394090000|2021-05-19 03:14:50|3102.56|3092.56|3101.99|3091.99|3103.67|3093.67|3101.32|3091.32|38
1621394100000|2021-05-19 03:15:00|3102.13|3092.13|3108.66|3098.66|3108.66|3098.66|3102.05|3092.05|40
1621394110000|2021-05-19 03:15:10|3108.76|3098.76|3109.53|3099.53|3111.23|3101.23|3105.64|3096.68|37
1621394120000|2021-05-19 03:15:20|3109.51|3099.51|3107.19|3097.19|3112.45|3102.45|3107.19|3097.19|35
1621394130000|2021-05-19 03:15:30|3106.34|3096.34|3102.97|3092.97|3106.34|3096.34|3102.41|3092.41|31
1621394140000|2021-05-19 03:15:40|3102.4|3092.4|3096.16|3086.16|3102.4|3092.4|3096.16|3086.16|33
1621394150000|2021-05-19 03:15:50|3095.92|3085.92|3094.53|3084.53|3097.23|3087.23|3093.15|3083.15|36
1621394160000|2021-05-19 03:16:00|3094.46|3084.46|3101.69|3091.69|3101.69|3091.69|3094.31|3084.31|39
1621394170000|2021-05-19 03:16:10|3101.57|3091.57|3101.1|3091.1|3104.91|3094.91|3101.1|3091.1|34
1621394180000|2021-05-19 03:16:20|3101.09|3091.09|3101.61|3091.61|3102.8|3092.8|3100.3|3090.3|32
1621394190000|2021-05-19 03:16:30|3101.28|3091.28|3101.85|3091.85|3102.94|3092.94|3101.28|3091.28|33
1621394200000|2021-05-19 03:16:40|3101.64|3091.64|3095.4|3085.4|3101.69|3091.69|3095.38|3085.38|37
1621394210000|2021-05-19 03:16:50|3095.34|3085.34|3097.32|3087.32|3097.32|3087.32|3094.07|3084.07|37
1621394220000|2021-05-19 03:17:00|3097.31|3087.31|3099.41|3089.41|3099.54|3089.54|3095.81|3085.81|35
1621394230000|2021-05-19 03:17:10|3099.19|3089.19|3097.48|3087.48|3099.19|3089.19|3097.44|3087.44|33
1621394240000|2021-05-19 03:17:20|3096.79|3086.79|3096.71|3086.71|3097.46|3087.46|3095.77|3085.77|36
1621394250000|2021-05-19 03:17:30|3096.89|3086.89|3090.89|3080.89|3097.12|3087.12|3090.89|3080.89|35
1621394260000|2021-05-19 03:17:40|3091.14|3081.14|3091.32|3081.32|3092.39|3082.39|3089.61|3079.61|35
1621394270000|2021-05-19 03:17:50|3091.33|3081.33|3087.4|3077.4|3091.33|3081.33|3087.21|3077.21|33
1621394280000|2021-05-19 03:18:00|3087.53|3077.53|3089.02|3079.02|3089.02|3079.02|3084.66|3074.66|36
1621394290000|2021-05-19 03:18:10|3089.16|3079.16|3088.66|3078.66|3089.27|3079.27|3085.5|3075.5|39
1621394300000|2021-05-19 03:18:20|3088.67|3078.67|3085.58|3075.58|3088.86|3078.86|3084.93|3074.93|39
1621394310000|2021-05-19 03:18:30|3085.89|3075.89|3085.11|3075.11|3088.32|3078.32|3083.43|3073.43|39
1621394320000|2021-05-19 03:18:40|3085.41|3075.41|3085.65|3075.65|3087.7|3077.7|3084.74|3074.74|38
1621394330000|2021-05-19 03:18:50|3085.55|3075.55|3085.63|3075.63|3086.52|3076.52|3084.64|3074.64|37
1621394340000|2021-05-19 03:19:00|3085.56|3075.56|3088.29|3078.29|3088.29|3078.29|3084.02|3074.02|34
1621394350000|2021-05-19 03:19:10|3088.28|3078.28|3092.34|3082.34|3092.34|3082.34|3088.28|3078.28|35
1621394360000|2021-05-19 03:19:20|3091.44|3081.44|3098.82|3088.82|3101.42|3091.42|3091.44|3081.44|37
1621394370000|2021-05-19 03:19:30|3098.53|3088.53|3098.59|3088.59|3099.04|3089.04|3097.01|3087.01|31
1621394380000|2021-05-19 03:19:40|3098.6|3088.6|3100.94|3090.94|3101|3091|3097.57|3087.57|33
1621394390000|2021-05-19 03:19:50|3100.8|3090.8|3101.64|3091.64|3101.86|3091.86|3100.33|3090.33|32
1621394400000|2021-05-19 03:20:00|3101.65|3091.65|3114.18|3104.18|3114.47|3104.47|3101.38|3091.38|37
1621394410000|2021-05-19 03:20:10|3114.3|3104.3|3119.95|3109.95|3119.95|3109.95|3113.23|3103.23|36
1621394420000|2021-05-19 03:20:20|3121.27|3111.27|3122.04|3112.04|3123.33|3113.33|3119.9|3109.9|34
1621394430000|2021-05-19 03:20:30|3121.81|3111.81|3126.14|3116.14|3126.16|3116.16|3121.41|3111.41|35
1621394440000|2021-05-19 03:20:40|3126.13|3116.13|3128.18|3118.18|3128.18|3118.18|3125.96|3115.96|38
1621394450000|2021-05-19 03:20:50|3128.35|3118.35|3129.73|3119.73|3132.3|3122.3|3127.85|3117.85|40
1621394460000|2021-05-19 03:21:00|3129.85|3119.85|3133.46|3123.46|3133.46|3123.46|3129.85|3119.85|33
1621394470000|2021-05-19 03:21:10|3133.45|3123.45|3136.45|3126.45|3136.72|3126.72|3133.32|3123.32|36
1621394480000|2021-05-19 03:21:20|3136.43|3126.43|3135.61|3125.61|3136.43|3126.43|3133.78|3123.78|40
1621394490000|2021-05-19 03:21:30|3135.91|3125.91|3130.96|3120.96|3135.96|3125.96|3130.96|3120.96|36
1621394500000|2021-05-19 03:21:40|3130.44|3120.44|3132.03|3122.03|3132.03|3122.03|3126.81|3116.81|40
1621394510000|2021-05-19 03:21:50|3132.04|3122.04|3134.49|3124.49|3135.12|3125.12|3131.86|3121.86|39
1621394520000|2021-05-19 03:22:00|3134.52|3124.52|3134.29|3124.29|3134.73|3124.73|3131.67|3121.67|34
1621394530000|2021-05-19 03:22:10|3135.76|3125.76|3133.97|3123.97|3135.98|3125.98|3133.36|3123.36|36
1621394540000|2021-05-19 03:22:20|3133.95|3123.95|3132.99|3122.99|3135.19|3125.19|3132.67|3122.67|39
1621394550000|2021-05-19 03:22:30|3133.04|3123.04|3132.57|3122.57|3134.12|3124.12|3132.09|3122.09|38
1621394560000|2021-05-19 03:22:40|3132.69|3122.69|3134.99|3124.99|3135.8|3125.8|3132.69|3122.69|36
1621394570000|2021-05-19 03:22:50|3134.96|3124.96|3133.95|3123.95|3135.05|3125.05|3133.13|3123.13|38
1621394580000|2021-05-19 03:23:00|3133.67|3123.67|3135.09|3125.09|3135.77|3125.77|3133.42|3123.42|39
1621394590000|2021-05-19 03:23:10|3135.05|3125.05|3130.21|3120.21|3135.05|3125.05|3130.21|3120.21|34
1621394600000|2021-05-19 03:23:20|3130.06|3120.06|3127.21|3117.21|3130.06|3120.06|3127.07|3117.07|37
1621394610000|2021-05-19 03:23:30|3127.18|3117.18|3129.54|3119.54|3130.16|3120.16|3126.43|3116.43|38
1621394620000|2021-05-19 03:23:40|3129.6|3119.6|3128.27|3118.27|3129.6|3119.6|3127.02|3117.02|36
1621394630000|2021-05-19 03:23:50|3128.29|3118.29|3129.12|3119.12|3130.7|3120.7|3128.16|3118.16|39
1621394640000|2021-05-19 03:24:00|3129.1|3119.1|3133.51|3123.51|3133.58|3123.58|3129.1|3119.1|32
1621394650000|2021-05-19 03:24:10|3133.44|3123.44|3132.78|3122.78|3134.19|3124.19|3132.33|3122.33|32
1621394660000|2021-05-19 03:24:20|3132.87|3122.87|3133.67|3123.67|3133.67|3123.67|3132.67|3122.67|27
1621394670000|2021-05-19 03:24:30|3133.72|3123.72|3133.66|3123.66|3133.96|3123.96|3132.79|3122.79|32
1621394680000|2021-05-19 03:24:40|3134.38|3124.38|3129.52|3119.52|3134.38|3124.38|3129.11|3119.11|33
1621394690000|2021-05-19 03:24:50|3129.62|3119.62|3128.85|3118.85|3130.16|3120.16|3128.64|3118.64|34
1621394700000|2021-05-19 03:25:00|3128.86|3118.86|3131.07|3121.07|3131.48|3121.48|3128.8|3118.8|34
1621394710000|2021-05-19 03:25:10|3130.93|3120.93|3128.66|3118.66|3130.98|3120.98|3127.45|3117.45|34
1621394720000|2021-05-19 03:25:20|3128.54|3118.54|3126.85|3116.85|3128.87|3118.87|3126.85|3116.85|31
1621394730000|2021-05-19 03:25:30|3126.73|3116.73|3129.94|3119.94|3129.94|3119.94|3126.73|3116.73|33
1621394740000|2021-05-19 03:25:40|3129.95|3119.95|3127.82|3117.82|3129.96|3119.96|3127.67|3117.67|32
1621394750000|2021-05-19 03:25:50|3127.81|3117.81|3130.78|3120.78|3131.42|3121.42|3127.81|3117.81|33
1621394760000|2021-05-19 03:26:00|3131.32|3121.32|3129.95|3119.95|3131.36|3121.36|3129.12|3119.12|30
1621394770000|2021-05-19 03:26:10|3130.23|3120.23|3134.16|3124.16|3134.97|3124.97|3129.3|3119.3|35
1621394780000|2021-05-19 03:26:20|3134.4|3124.4|3134.25|3124.25|3134.65|3124.65|3133.82|3123.82|28
1621394790000|2021-05-19 03:26:30|3134.23|3124.23|3135.12|3125.12|3137.2|3127.2|3133.92|3123.92|39
1621394800000|2021-05-19 03:26:40|3134.78|3124.78|3137.99|3127.99|3138.35|3128.35|3134.58|3124.58|38
1621394810000|2021-05-19 03:26:50|3137.74|3127.74|3144.29|3134.29|3144.3|3134.3|3137.74|3127.74|38
1621394820000|2021-05-19 03:27:00|3144.27|3134.27|3141.93|3131.93|3144.33|3134.33|3141.93|3131.93|37
1621394830000|2021-05-19 03:27:10|3141.9|3131.9|3145.91|3135.91|3145.94|3135.94|3141.88|3131.88|33
1621394840000|2021-05-19 03:27:20|3146.02|3136.02|3144.79|3134.79|3147.12|3137.12|3144.14|3134.14|37
1621394850000|2021-05-19 03:27:30|3145.25|3135.25|3145.55|3135.55|3146.54|3136.54|3144.52|3134.52|28
1621394860000|2021-05-19 03:27:40|3146.32|3136.32|3148.39|3138.39|3148.97|3138.97|3145.61|3135.61|38
1621394870000|2021-05-19 03:27:50|3148.4|3138.4|3151.26|3141.26|3151.53|3141.53|3148.34|3138.34|34
1621394880000|2021-05-19 03:28:00|3153.17|3143.17|3151.66|3141.66|3153.41|3143.41|3151.48|3141.48|34
1621394890000|2021-05-19 03:28:10|3151.5|3141.5|3149.77|3139.77|3152.33|3142.33|3149.77|3139.77|36
1621394900000|2021-05-19 03:28:20|3149.84|3139.84|3148.52|3138.52|3149.91|3139.91|3146.89|3136.89|37
1621394910000|2021-05-19 03:28:30|3148.59|3138.59|3148.71|3138.71|3149.11|3139.11|3147.36|3137.36|37
1621394920000|2021-05-19 03:28:40|3148.74|3138.74|3150.41|3140.41|3151.07|3141.07|3148.74|3138.74|37
1621394930000|2021-05-19 03:28:50|3150.54|3140.54|3150.01|3140.01|3150.67|3140.67|3149.55|3139.55|34
1621394940000|2021-05-19 03:29:00|3150|3140|3146.55|3136.55|3150|3140|3146.05|3136.05|37
1621394950000|2021-05-19 03:29:10|3146.62|3136.62|3149.58|3139.58|3149.97|3139.97|3146.57|3136.57|35
1621394960000|2021-05-19 03:29:20|3149.85|3139.85|3151.75|3141.75|3152.18|3142.18|3149.5|3139.5|35
1621394970000|2021-05-19 03:29:30|3151.78|3141.78|3151.07|3141.07|3152.14|3142.14|3150.29|3140.29|36
1621394980000|2021-05-19 03:29:40|3150.72|3140.72|3154.55|3144.55|3156.37|3146.37|3150.7|3140.7|36
1621394990000|2021-05-19 03:29:50|3153.97|3143.97|3157.07|3147.07|3157.59|3147.59|3153.71|3143.71|35
1621395000000|2021-05-19 03:30:00|3157.04|3147.04|3155.24|3145.24|3157.22|3147.22|3153.72|3143.72|36
1621395010000|2021-05-19 03:30:10|3154.3|3144.3|3153.06|3143.06|3154.75|3144.75|3151.31|3141.31|33
1621395020000|2021-05-19 03:30:20|3152.86|3142.86|3148.99|3138.99|3153.6|3143.6|3148.87|3138.87|38
1621395030000|2021-05-19 03:30:30|3149.27|3139.27|3146.46|3136.46|3149.91|3139.91|3146.46|3136.46|30
1621395040000|2021-05-19 03:30:40|3146.45|3136.45|3146.07|3136.07|3148.01|3138.01|3145.81|3135.81|29
1621395050000|2021-05-19 03:30:50|3145.98|3135.98|3141.69|3131.69|3147.19|3137.19|3141.23|3131.23|35
1621395060000|2021-05-19 03:31:00|3142.15|3132.15|3144.33|3134.33|3144.84|3134.84|3141.08|3131.08|32
1621395070000|2021-05-19 03:31:10|3144.1|3134.1|3149.78|3139.78|3150.21|3140.21|3144.1|3134.1|33
1621395080000|2021-05-19 03:31:20|3149.48|3139.48|3148.95|3138.95|3149.85|3139.85|3147.38|3137.38|30
1621395090000|2021-05-19 03:31:30|3148.84|3138.84|3153.85|3143.85|3153.85|3143.85|3148.3|3138.3|37
1621395100000|2021-05-19 03:31:40|3153.79|3143.79|3152|3142|3153.79|3143.79|3150.73|3140.73|36
1621395110000|2021-05-19 03:31:50|3151.97|3141.97|3147.97|3137.97|3152|3142|3147.89|3137.89|34
1621395120000|2021-05-19 03:32:00|3148.04|3138.04|3142.46|3132.46|3148.04|3138.04|3142.46|3132.46|33
1621395130000|2021-05-19 03:32:10|3142.18|3132.18|3140.2|3130.2|3142.18|3132.18|3139.06|3129.06|30
1621395140000|2021-05-19 03:32:20|3139.52|3129.52|3139.94|3129.94|3140.03|3130.03|3138.73|3128.73|34
1621395150000|2021-05-19 03:32:30|3139.53|3129.53|3139.32|3129.32|3139.74|3129.74|3137.92|3127.92|33
1621395160000|2021-05-19 03:32:40|3139.11|3129.11|3139.42|3129.42|3140.34|3130.34|3137.69|3127.69|29
1621395170000|2021-05-19 03:32:50|3139.4|3129.4|3135.27|3125.27|3139.4|3129.4|3135.27|3125.27|36
1621395180000|2021-05-19 03:33:00|3135.13|3125.13|3132.53|3122.53|3135.13|3125.13|3131.48|3121.48|34
1621395190000|2021-05-19 03:33:10|3132.5|3122.5|3135.33|3125.33|3135.66|3125.66|3132.32|3122.32|36
1621395200000|2021-05-19 03:33:20|3135.02|3125.02|3141.24|3131.24|3141.89|3131.89|3135.02|3125.02|37
1621395210000|2021-05-19 03:33:30|3141.25|3131.25|3135.74|3125.74|3141.25|3131.25|3135.74|3125.74|37
1621395220000|2021-05-19 03:33:40|3135.58|3125.58|3137.85|3127.85|3137.85|3127.85|3135.12|3125.12|38
1621395230000|2021-05-19 03:33:50|3137.91|3127.91|3138.62|3128.62|3139.86|3129.86|3137.91|3127.91|33
1621395240000|2021-05-19 03:34:00|3138.37|3128.37|3137.62|3127.62|3138.41|3128.41|3135.24|3125.24|37
1621395250000|2021-05-19 03:34:10|3137.82|3127.82|3138.25|3128.25|3138.73|3128.73|3137.23|3127.23|33
1621395260000|2021-05-19 03:34:20|3138.33|3128.33|3140.49|3130.49|3141.23|3131.23|3137.94|3127.94|35
1621395270000|2021-05-19 03:34:30|3140.42|3130.42|3138.5|3128.5|3140.47|3130.47|3138.3|3128.3|35
1621395280000|2021-05-19 03:34:40|3138.38|3128.38|3136.66|3126.66|3138.41|3128.41|3136.65|3126.65|34
1621395290000|2021-05-19 03:34:50|3136.84|3126.84|3137.43|3127.43|3137.74|3127.74|3136.45|3126.45|34
1621395300000|2021-05-19 03:35:00|3137.41|3127.41|3133.58|3123.58|3137.84|3127.84|3133.43|3123.43|37
1621395310000|2021-05-19 03:35:10|3134.29|3124.29|3131.28|3121.28|3135.69|3125.69|3131.08|3121.08|37
1621395320000|2021-05-19 03:35:20|3131.35|3121.35|3128.88|3118.88|3132.09|3122.09|3128.63|3118.63|37
1621395330000|2021-05-19 03:35:30|3128.8|3118.8|3129.14|3119.14|3129.61|3119.61|3128.07|3118.07|38
1621395340000|2021-05-19 03:35:40|3129.11|3119.11|3127.28|3117.28|3129.11|3119.11|3126.2|3116.2|34
1621395350000|2021-05-19 03:35:50|3127.23|3117.23|3124.51|3114.51|3128.87|3118.87|3124.39|3114.39|37
1621395360000|2021-05-19 03:36:00|3124.46|3114.46|3127.92|3117.92|3127.99|3117.99|3124.46|3114.46|36
1621395370000|2021-05-19 03:36:10|3127.79|3117.79|3125.91|3115.91|3128.29|3118.29|3125.81|3115.81|32
1621395380000|2021-05-19 03:36:20|3125.88|3115.88|3122.83|3112.83|3125.94|3115.94|3122.83|3112.83|31
1621395390000|2021-05-19 03:36:30|3122.84|3112.84|3118.07|3108.07|3123.17|3113.17|3117.4|3107.4|34
1621395400000|2021-05-19 03:36:40|3118.64|3108.64|3120.16|3110.16|3121.45|3111.45|3118.64|3108.64|39
1621395410000|2021-05-19 03:36:50|3120.14|3110.14|3119.77|3109.77|3121.61|3111.61|3118.22|3108.22|36
1621395420000|2021-05-19 03:37:00|3119.71|3109.71|3124.9|3114.9|3124.9|3114.9|3119.71|3109.71|35
1621395430000|2021-05-19 03:37:10|3124.93|3114.93|3127.07|3117.07|3127.07|3117.07|3124.56|3114.56|38
1621395440000|2021-05-19 03:37:20|3126.87|3116.87|3122.17|3112.17|3127.5|3117.5|3122.17|3112.17|39
1621395450000|2021-05-19 03:37:30|3121.79|3111.79|3115.37|3105.37|3122.7|3112.7|3115.37|3105.37|39
1621395460000|2021-05-19 03:37:40|3115.07|3105.07|3119.25|3109.25|3119.31|3109.31|3115.07|3105.07|35
1621395470000|2021-05-19 03:37:50|3119.81|3109.81|3121.6|3111.6|3123.3|3113.3|3119.81|3109.81|34
1621395480000|2021-05-19 03:38:00|3121.13|3111.13|3120.84|3110.84|3121.67|3111.67|3120.22|3110.22|34
1621395490000|2021-05-19 03:38:10|3120.9|3110.9|3120.11|3110.11|3120.9|3110.9|3117.77|3107.77|37
1621395500000|2021-05-19 03:38:20|3120.19|3110.19|3121.31|3111.31|3123.35|3113.35|3120.18|3110.18|39
1621395510000|2021-05-19 03:38:30|3121.29|3111.29|3119.81|3109.81|3121.61|3111.61|3118.17|3108.17|32
1621395520000|2021-05-19 03:38:40|3120.01|3110.01|3121.99|3111.99|3122.22|3112.22|3119.47|3109.47|38
1621395530000|2021-05-19 03:38:50|3121.98|3111.98|3119.72|3109.72|3122.05|3112.05|3119.31|3109.31|29
1621395540000|2021-05-19 03:39:00|3119.95|3109.95|3123.38|3113.38|3123.75|3113.75|3119.95|3109.95|31
1621395550000|2021-05-19 03:39:10|3123.4|3113.4|3126.73|3116.73|3127.04|3117.04|3123.4|3113.4|34
1621395560000|2021-05-19 03:39:20|3126.07|3116.07|3127.55|3117.55|3129.45|3119.45|3125.2|3115.2|37
1621395570000|2021-05-19 03:39:30|3127.56|3117.56|3137.77|3127.77|3138.54|3128.54|3126.55|3116.55|31
1621395580000|2021-05-19 03:39:40|3137.96|3127.96|3141.59|3131.59|3142.4|3132.4|3137.75|3127.75|34
1621395590000|2021-05-19 03:39:50|3141.7|3131.7|3141.79|3131.79|3142.46|3132.46|3141.44|3131.44|32
1621395600000|2021-05-19 03:40:00|3140.91|3130.91|3135.93|3125.93|3140.91|3130.91|3135.91|3125.91|34
1621395610000|2021-05-19 03:40:10|3135.97|3125.97|3136.63|3126.63|3136.72|3126.72|3134.25|3124.25|35
1621395620000|2021-05-19 03:40:20|3136.69|3126.69|3134.58|3124.58|3136.69|3126.69|3134.27|3124.27|36
1621395630000|2021-05-19 03:40:30|3135.29|3125.29|3134.57|3124.57|3135.84|3125.84|3134.57|3124.57|33
1621395640000|2021-05-19 03:40:40|3134.56|3124.56|3132.13|3122.13|3134.56|3124.56|3131.75|3121.75|35
1621395650000|2021-05-19 03:40:50|3132.24|3122.24|3129.38|3119.38|3132.4|3122.4|3127.95|3117.95|38
1621395660000|2021-05-19 03:41:00|3129.41|3119.41|3131.78|3121.78|3132.7|3122.7|3129.41|3119.41|31
1621395670000|2021-05-19 03:41:10|3131.76|3121.76|3127.74|3117.74|3131.76|3121.76|3127.71|3117.71|30
1621395680000|2021-05-19 03:41:20|3127.66|3117.66|3122.55|3112.55|3127.66|3117.66|3122.55|3112.55|35
1621395690000|2021-05-19 03:41:30|3122.5|3112.5|3119.22|3109.22|3122.59|3112.59|3118.98|3108.98|37
1621395700000|2021-05-19 03:41:40|3119.23|3109.23|3117.74|3107.74|3120.62|3110.62|3117.74|3107.74|29
1621395710000|2021-05-19 03:41:50|3117.78|3107.78|3116.61|3106.61|3117.78|3107.78|3116.13|3106.13|33
1621395720000|2021-05-19 03:42:00|3116.49|3106.49|3121.92|3111.92|3122.26|3112.26|3116.4|3106.4|36
1621395730000|2021-05-19 03:42:10|3121.73|3111.73|3116.37|3106.37|3121.73|3111.73|3116.31|3106.31|38
1621395740000|2021-05-19 03:42:20|3116.64|3106.64|3118.3|3108.3|3118.3|3108.3|3116.12|3106.12|30
1621395750000|2021-05-19 03:42:30|3118.22|3108.22|3116.89|3106.89|3118.52|3108.52|3116.03|3106.03|33
1621395760000|2021-05-19 03:42:40|3117.14|3107.14|3116.59|3106.59|3118.73|3108.73|3116.36|3106.36|37
1621395770000|2021-05-19 03:42:50|3116.56|3106.56|3116.09|3106.09|3116.9|3106.9|3115.1|3105.1|34
1621395780000|2021-05-19 03:43:00|3116.2|3106.2|3115.99|3105.99|3116.69|3106.69|3115.71|3105.71|28
1621395790000|2021-05-19 03:43:10|3115.9|3105.9|3116.75|3106.75|3116.81|3106.81|3115.8|3105.8|29
1621395800000|2021-05-19 03:43:20|3116.77|3106.77|3123.02|3113.02|3123.05|3113.05|3116.75|3106.75|31
1621395810000|2021-05-19 03:43:30|3123.07|3113.07|3122.05|3112.05|3126.05|3116.05|3122.05|3112.05|29
1621395820000|2021-05-19 03:43:40|3121.77|3111.77|3118.39|3108.39|3122.02|3112.02|3118.39|3108.39|34
1621395830000|2021-05-19 03:43:50|3117.69|3107.69|3117.56|3107.56|3117.75|3107.75|3116.72|3106.72|32
1621395840000|2021-05-19 03:44:00|3117.43|3107.43|3115.13|3105.13|3117.57|3107.57|3115.02|3105.02|37
1621395850000|2021-05-19 03:44:10|3115.44|3105.44|3109.64|3099.64|3115.44|3105.44|3109.4|3099.4|37
1621395860000|2021-05-19 03:44:20|3109.75|3099.75|3110.35|3100.35|3110.59|3100.59|3108.16|3098.16|38
1621395870000|2021-05-19 03:44:30|3110.57|3100.57|3111.61|3101.61|3113.65|3103.65|3110.43|3100.43|39
1621395880000|2021-05-19 03:44:40|3112.23|3102.23|3109.88|3099.88|3113.03|3103.03|3109.88|3099.88|40
1621395890000|2021-05-19 03:44:50|3109.71|3099.71|3108.11|3098.11|3110.67|3100.67|3107.5|3097.5|36
1621395900000|2021-05-19 03:45:00|3108.55|3098.55|3107.24|3097.24|3109.64|3099.64|3106.7|3096.7|37
1621395910000|2021-05-19 03:45:10|3107.12|3097.12|3107.22|3097.22|3107.25|3097.25|3106.39|3096.39|33
1621395920000|2021-05-19 03:45:20|3106.77|3096.77|3103.23|3093.23|3107.13|3097.13|3103.2|3093.2|31
1621395930000|2021-05-19 03:45:30|3104.3|3094.3|3104.24|3094.24|3105.55|3095.55|3103.14|3093.14|35
1621395940000|2021-05-19 03:45:40|3105.2|3095.2|3109.3|3099.3|3110.56|3100.56|3103.81|3093.81|38
1621395950000|2021-05-19 03:45:50|3108.87|3098.87|3112.44|3102.44|3112.44|3102.44|3108.87|3098.87|37
1621395960000|2021-05-19 03:46:00|3111.87|3101.87|3111.4|3101.4|3112.68|3102.68|3111.23|3101.23|34
1621395970000|2021-05-19 03:46:10|3111.19|3101.19|3113.46|3103.46|3113.46|3103.46|3110.44|3100.44|36
1621395980000|2021-05-19 03:46:20|3114.07|3104.07|3117.62|3107.62|3119.83|3109.83|3113.57|3103.57|34
1621395990000|2021-05-19 03:46:30|3117.29|3107.29|3125.22|3115.22|3127.31|3117.31|3117.29|3107.29|39
1621396000000|2021-05-19 03:46:40|3124.64|3114.64|3119.81|3109.81|3125.66|3115.66|3118.67|3108.67|38
1621396010000|2021-05-19 03:46:50|3119.14|3109.14|3121.35|3111.35|3121.35|3111.35|3117.04|3107.04|32
1621396020000|2021-05-19 03:47:00|3121.56|3111.56|3123.85|3113.85|3127.97|3117.97|3121.46|3111.46|37
1621396030000|2021-05-19 03:47:10|3123.06|3113.06|3119.89|3109.89|3123.32|3113.32|3119.7|3109.7|37
1621396040000|2021-05-19 03:47:20|3119.55|3109.55|3116.36|3106.36|3119.71|3109.71|3116.36|3106.36|35
1621396050000|2021-05-19 03:47:30|3116.32|3106.32|3108.07|3098.07|3116.94|3106.94|3107.06|3097.06|39
1621396060000|2021-05-19 03:47:40|3107.62|3097.62|3106.35|3096.35|3108.12|3098.12|3105.86|3095.86|38
1621396070000|2021-05-19 03:47:50|3105.4|3095.4|3105.39|3095.39|3106.76|3096.76|3102.35|3092.35|38
1621396080000|2021-05-19 03:48:00|3105.42|3095.42|3100.75|3090.75|3107.14|3097.14|3100.68|3090.68|37
1621396090000|2021-05-19 03:48:10|3100.81|3090.81|3103.77|3093.77|3104.21|3094.21|3100.61|3090.61|36
1621396100000|2021-05-19 03:48:20|3103.46|3093.46|3103.36|3093.36|3103.64|3093.64|3101.96|3091.96|33
1621396110000|2021-05-19 03:48:30|3102.91|3092.91|3106.14|3096.14|3106.41|3096.41|3102.46|3092.46|36
1621396120000|2021-05-19 03:48:40|3106.64|3096.64|3109.41|3099.41|3111.23|3101.23|3106.64|3096.64|40
1621396130000|2021-05-19 03:48:50|3109.47|3099.47|3113.39|3103.39|3113.45|3103.45|3107.6|3097.6|37
1621396140000|2021-05-19 03:49:00|3113.59|3103.59|3110.28|3100.28|3113.64|3103.64|3110.28|3100.28|39
1621396150000|2021-05-19 03:49:10|3109.58|3099.58|3105.51|3095.51|3109.58|3099.58|3105.42|3095.42|33
1621396160000|2021-05-19 03:49:20|3105.89|3095.89|3112.77|3102.77|3112.77|3102.77|3104.73|3094.73|37
1621396170000|2021-05-19 03:49:30|3113.75|3103.75|3113.08|3103.08|3114.05|3104.05|3111.99|3101.99|36
1621396180000|2021-05-19 03:49:40|3113.02|3103.02|3112.77|3102.77|3114.09|3104.09|3112.53|3102.53|38
1621396190000|2021-05-19 03:49:50|3111.53|3101.53|3112.92|3102.92|3113.01|3103.01|3110.15|3100.15|36
1621396200000|2021-05-19 03:50:00|3112.19|3102.19|3106.58|3096.58|3112.34|3102.34|3106.41|3096.41|35
1621396210000|2021-05-19 03:50:10|3106.96|3096.96|3110.6|3100.6|3110.6|3100.6|3106.29|3096.29|39
1621396220000|2021-05-19 03:50:20|3110.92|3100.92|3111.94|3101.94|3112.31|3102.31|3110.81|3100.81|33
1621396230000|2021-05-19 03:50:30|3112.26|3102.26|3113.44|3103.44|3115.25|3105.25|3112.1|3102.1|35
1621396240000|2021-05-19 03:50:40|3113.11|3103.11|3112.49|3102.49|3113.48|3103.48|3112.08|3102.08|33
1621396250000|2021-05-19 03:50:50|3112.44|3102.44|3111.06|3101.06|3112.49|3102.49|3109.57|3099.57|34
1621396260000|2021-05-19 03:51:00|3111.59|3101.59|3110.85|3100.85|3113.53|3103.53|3110.85|3100.85|35
1621396270000|2021-05-19 03:51:10|3110.48|3100.48|3111.96|3101.96|3111.96|3101.96|3108.9|3098.9|34
1621396280000|2021-05-19 03:51:20|3111.84|3101.84|3112.04|3102.04|3112.19|3102.19|3110.97|3100.97|32
1621396290000|2021-05-19 03:51:30|3112.02|3102.02|3110.82|3100.82|3112.21|3102.21|3110.46|3100.46|29
1621396300000|2021-05-19 03:51:40|3110.85|3100.85|3107.19|3097.19|3110.88|3100.88|3106.61|3096.61|32
1621396310000|2021-05-19 03:51:50|3108.09|3098.09|3111.29|3101.29|3111.35|3101.35|3108.09|3098.09|37
1621396320000|2021-05-19 03:52:00|3111.37|3101.37|3109.8|3099.8|3111.37|3101.37|3109.2|3099.2|38
1621396330000|2021-05-19 03:52:10|3109.57|3099.57|3111.81|3101.81|3111.89|3101.89|3109.11|3099.11|36
1621396340000|2021-05-19 03:52:20|3112.14|3102.14|3112.76|3102.76|3114.81|3104.81|3112.14|3102.14|39
1621396350000|2021-05-19 03:52:30|3112.83|3102.83|3113.6|3103.6|3113.88|3103.88|3111.99|3101.99|40
1621396360000|2021-05-19 03:52:40|3114.64|3104.64|3117.55|3107.55|3118|3108|3114.64|3104.64|38
1621396370000|2021-05-19 03:52:50|3117.27|3107.27|3120.33|3110.33|3121.14|3111.14|3117.27|3107.27|38
1621396380000|2021-05-19 03:53:00|3120.46|3110.46|3119.91|3109.91|3122.16|3112.16|3119.08|3109.08|36
1621396390000|2021-05-19 03:53:10|3120.38|3110.38|3121.7|3111.7|3126.26|3116.26|3119.46|3109.46|35
1621396400000|2021-05-19 03:53:20|3122.33|3112.33|3125.77|3115.77|3128.44|3118.44|3122.33|3112.33|34
1621396410000|2021-05-19 03:53:30|3128.49|3118.49|3128.84|3118.84|3128.84|3118.84|3121.58|3112.4|36
1621396420000|2021-05-19 03:53:40|3128.68|3118.68|3128.85|3118.85|3129.48|3119.48|3124.18|3114.98|36
1621396430000|2021-05-19 03:53:50|3129.75|3119.75|3126.1|3116.1|3129.91|3119.91|3125.28|3115.28|39
1621396440000|2021-05-19 03:54:00|3126.53|3116.53|3121.08|3111.08|3128.03|3118.03|3121.08|3111.08|40
1621396450000|2021-05-19 03:54:10|3121.44|3111.44|3122.17|3112.17|3124.77|3114.77|3119.17|3109.17|40
1621396460000|2021-05-19 03:54:20|3121.93|3111.93|3120.95|3110.95|3122.84|3112.84|3120.39|3110.39|40
1621396470000|2021-05-19 03:54:30|3121.27|3111.27|3120.85|3110.85|3122.46|3112.46|3119.79|3109.79|38
1621396480000|2021-05-19 03:54:40|3121.87|3111.87|3122.65|3112.65|3122.65|3112.65|3117.77|3107.77|39
1621396490000|2021-05-19 03:54:50|3122.6|3112.6|3121.15|3111.15|3122.74|3112.74|3120.06|3110.06|38
1621396500000|2021-05-19 03:55:00|3121.25|3111.25|3119.14|3109.14|3122.67|3112.67|3119.14|3109.14|34
1621396510000|2021-05-19 03:55:10|3119.03|3109.03|3115.75|3105.75|3119.6|3109.6|3115.75|3105.75|35
1621396520000|2021-05-19 03:55:20|3115.6|3105.6|3112.89|3102.89|3116.19|3106.19|3112.45|3102.45|38
1621396530000|2021-05-19 03:55:30|3112.22|3102.22|3111.1|3101.1|3112.86|3102.86|3109.99|3099.99|36
1621396540000|2021-05-19 03:55:40|3111.77|3101.77|3109.72|3099.72|3112.05|3102.05|3108.82|3098.82|39
1621396550000|2021-05-19 03:55:50|3109.13|3099.13|3108.15|3098.15|3109.87|3099.87|3108.15|3098.15|36
1621396560000|2021-05-19 03:56:00|3108.17|3098.17|3106.51|3096.51|3108.76|3098.76|3106.34|3096.34|37
1621396570000|2021-05-19 03:56:10|3106.38|3096.38|3104.13|3094.13|3106.38|3096.38|3103.73|3093.73|40
1621396580000|2021-05-19 03:56:20|3104.17|3094.17|3108.77|3098.77|3108.77|3098.77|3104.17|3094.17|37
1621396590000|2021-05-19 03:56:30|3108.44|3098.44|3107.09|3097.09|3108.9|3098.9|3106.68|3096.68|35
1621396600000|2021-05-19 03:56:40|3107.26|3097.26|3104.75|3094.75|3107.26|3097.26|3104.75|3094.75|29
1621396610000|2021-05-19 03:56:50|3104.48|3094.48|3102.55|3092.55|3104.48|3094.48|3102.31|3092.31|34
1621396620000|2021-05-19 03:57:00|3102.31|3092.31|3102.05|3092.05|3102.98|3092.98|3102.05|3092.05|33
1621396630000|2021-05-19 03:57:10|3101.54|3091.54|3097.91|3087.91|3101.62|3091.62|3097.91|3087.91|33
1621396640000|2021-05-19 03:57:20|3097.77|3087.77|3097.84|3087.84|3099.94|3089.94|3097.52|3087.52|36
1621396650000|2021-05-19 03:57:30|3098.28|3088.28|3095.87|3085.87|3098.28|3088.28|3095.84|3085.84|30
1621396660000|2021-05-19 03:57:40|3095.78|3085.78|3096.39|3086.39|3096.62|3086.62|3095.02|3085.02|31
1621396670000|2021-05-19 03:57:50|3096.2|3086.2|3095.67|3085.67|3096.2|3086.2|3093.43|3083.43|38
1621396680000|2021-05-19 03:58:00|3095.73|3085.73|3098.75|3088.75|3100.84|3090.84|3095.73|3085.73|39
1621396690000|2021-05-19 03:58:10|3098.37|3088.37|3098.36|3088.36|3098.49|3088.49|3095.54|3085.54|38
1621396700000|2021-05-19 03:58:20|3098.35|3088.35|3101.78|3091.78|3101.78|3091.78|3096.43|3086.43|38
1621396710000|2021-05-19 03:58:30|3103.26|3093.26|3108.69|3098.69|3108.89|3098.89|3103.25|3093.25|39
1621396720000|2021-05-19 03:58:40|3108.11|3098.11|3104|3094|3108.57|3098.57|3103.83|3093.83|35
1621396730000|2021-05-19 03:58:50|3103.99|3093.99|3103.89|3093.89|3104.36|3094.36|3102.87|3092.87|33
1621396740000|2021-05-19 03:59:00|3104.6|3094.6|3105.28|3095.28|3106.83|3096.83|3104.6|3094.6|34
1621396750000|2021-05-19 03:59:10|3105.66|3095.66|3104.41|3094.41|3107.35|3097.35|3104.3|3094.3|33
1621396760000|2021-05-19 03:59:20|3104|3094|3103.39|3093.39|3104.19|3094.19|3102.43|3092.43|30
1621396770000|2021-05-19 03:59:30|3103.38|3093.38|3099.28|3089.28|3103.41|3093.41|3098.82|3088.82|33
1621396780000|2021-05-19 03:59:40|3099.3|3089.3|3099.48|3089.48|3099.72|3089.72|3097.06|3087.06|36
1621396790000|2021-05-19 03:59:50|3099.95|3089.95|3100.78|3090.78|3100.83|3090.83|3098.53|3088.53|36
1621396800000|2021-05-19 04:00:00|3102.06|3092.06|3099.89|3089.89|3103.16|3093.16|3099.79|3089.79|38
1621396810000|2021-05-19 04:00:10|3099.7|3089.7|3095.7|3085.7|3099.7|3089.7|3095.7|3085.7|38
1621396820000|2021-05-19 04:00:20|3098.59|3088.59|3098.97|3088.97|3099.11|3089.11|3095.01|3085.01|36
1621396830000|2021-05-19 04:00:30|3098.91|3088.91|3097.91|3087.91|3098.97|3088.97|3090.88|3080.88|35
1621396840000|2021-05-19 04:00:40|3097.8|3087.8|3095.09|3085.09|3098.44|3088.44|3086.75|3076.75|35
1621396850000|2021-05-19 04:00:50|3095.21|3085.21|3095.97|3085.97|3097.22|3087.22|3093.03|3083.03|39
1621396860000|2021-05-19 04:01:00|3095.51|3085.51|3089.1|3079.1|3095.51|3085.51|3088.18|3078.18|40
1621396870000|2021-05-19 04:01:10|3088.89|3078.89|3095.16|3085.16|3095.45|3085.45|3088.85|3078.85|40
1621396880000|2021-05-19 04:01:20|3094.98|3084.98|3100.05|3090.05|3100.05|3090.05|3094.57|3084.57|39
1621396890000|2021-05-19 04:01:30|3101.7|3091.7|3115.82|3105.82|3116.23|3106.23|3101.7|3091.7|39
1621396900000|2021-05-19 04:01:40|3114.11|3104.11|3121.38|3111.38|3121.38|3111.38|3112.69|3102.69|38
1621396910000|2021-05-19 04:01:50|3120.37|3110.37|3125.56|3115.56|3125.57|3115.57|3120.34|3110.34|39
1621396920000|2021-05-19 04:02:00|3125.27|3115.27|3123.67|3113.67|3125.87|3115.87|3121.5|3111.5|37
1621396930000|2021-05-19 04:02:10|3123.46|3113.46|3124.21|3114.21|3124.91|3114.91|3122.5|3112.5|38
1621396940000|2021-05-19 04:02:20|3124.42|3114.42|3124.65|3114.65|3127|3117|3123.21|3113.21|40
1621396950000|2021-05-19 04:02:30|3124.85|3114.85|3123.01|3113.01|3125.2|3115.2|3122.21|3112.21|39
1621396960000|2021-05-19 04:02:40|3122.49|3112.49|3123.4|3113.4|3124.3|3114.3|3121.9|3111.9|38
1621396970000|2021-05-19 04:02:50|3123.41|3113.41|3123.54|3113.54|3125|3115|3123.11|3113.11|40
1621396980000|2021-05-19 04:03:00|3123.9|3113.9|3126.38|3116.38|3126.38|3116.38|3123.08|3113.08|39
1621396990000|2021-05-19 04:03:10|3126.3|3116.3|3131.07|3121.07|3131.37|3121.37|3125.92|3115.92|37
1621397000000|2021-05-19 04:03:20|3130.6|3120.6|3129.99|3119.99|3131|3121|3128.28|3118.28|36
1621397010000|2021-05-19 04:03:30|3130|3120|3133.04|3123.04|3133.52|3123.52|3129.13|3119.13|35
1621397020000|2021-05-19 04:03:40|3132.97|3122.97|3129.62|3119.62|3133.17|3123.17|3129.34|3119.34|39
1621397030000|2021-05-19 04:03:50|3129.74|3119.74|3130.21|3120.21|3132.03|3122.03|3129.52|3119.52|39
1621397040000|2021-05-19 04:04:00|3130.16|3120.16|3127.61|3117.61|3131.62|3121.62|3126.91|3116.91|32
1621397050000|2021-05-19 04:04:10|3127.08|3117.08|3122.43|3112.43|3127.79|3117.79|3122.43|3112.43|39
1621397060000|2021-05-19 04:04:20|3122.4|3112.4|3116.28|3106.28|3123.04|3113.04|3116.28|3106.28|33
1621397070000|2021-05-19 04:04:30|3116.02|3106.02|3115.27|3105.27|3120.42|3110.42|3115.27|3105.27|39
1621397080000|2021-05-19 04:04:40|3115.59|3105.59|3114.37|3104.37|3118.19|3108.19|3114.37|3104.37|38
1621397090000|2021-05-19 04:04:50|3114.4|3104.4|3113.68|3103.68|3116.47|3106.47|3113.25|3103.25|37
1621397100000|2021-05-19 04:05:00|3114.56|3104.56|3110.01|3100.01|3114.68|3104.68|3107.45|3097.45|36
1621397110000|2021-05-19 04:05:10|3110.03|3100.03|3108.17|3098.17|3110.64|3100.64|3107.88|3097.88|32
1621397120000|2021-05-19 04:05:20|3107.98|3097.98|3106.73|3096.73|3107.98|3097.98|3105.53|3095.53|27
1621397130000|2021-05-19 04:05:30|3106.21|3096.21|3106.86|3096.86|3109.34|3099.34|3105.55|3095.55|33
1621397140000|2021-05-19 04:05:40|3106.97|3096.97|3106.78|3096.78|3107.52|3097.52|3105.14|3095.14|31
1621397150000|2021-05-19 04:05:50|3106.66|3096.66|3105.35|3095.35|3106.66|3096.66|3105|3095|34
1621397160000|2021-05-19 04:06:00|3104.96|3094.96|3104.77|3094.77|3105.8|3095.8|3104.48|3094.48|31
1621397170000|2021-05-19 04:06:10|3105.03|3095.03|3106.55|3096.55|3108.13|3098.13|3105.03|3095.03|37
1621397180000|2021-05-19 04:06:20|3106.86|3096.86|3101.36|3091.36|3106.86|3096.86|3101.19|3091.19|37
1621397190000|2021-05-19 04:06:30|3101.04|3091.04|3096.93|3086.93|3101.04|3091.04|3096.49|3086.49|34
1621397200000|2021-05-19 04:06:40|3096.98|3086.98|3096.17|3086.17|3100.12|3090.12|3096.11|3086.11|36
1621397210000|2021-05-19 04:06:50|3096.11|3086.11|3093.8|3083.8|3096.18|3086.18|3093.03|3083.03|38
1621397220000|2021-05-19 04:07:00|3093.89|3083.89|3096.67|3086.67|3097.89|3087.89|3092.66|3082.66|35
1621397230000|2021-05-19 04:07:10|3096.86|3086.86|3096.38|3086.38|3098.71|3088.71|3096.38|3086.38|40
1621397240000|2021-05-19 04:07:20|3096.03|3086.03|3095.99|3085.99|3096.49|3086.49|3094.55|3084.55|31
1621397250000|2021-05-19 04:07:30|3095.88|3085.88|3097.9|3087.9|3098.99|3088.99|3095.85|3085.85|33
1621397260000|2021-05-19 04:07:40|3097.72|3087.72|3097.28|3087.28|3097.72|3087.72|3096.59|3086.59|29
1621397270000|2021-05-19 04:07:50|3097.36|3087.36|3096.95|3086.95|3097.53|3087.53|3096.62|3086.62|28
1621397280000|2021-05-19 04:08:00|3096.93|3086.93|3099.93|3089.93|3100.21|3090.21|3096.93|3086.93|33
1621397290000|2021-05-19 04:08:10|3100.16|3090.16|3105.51|3095.51|3105.55|3095.55|3099.75|3089.75|35
1621397300000|2021-05-19 04:08:20|3105.05|3095.05|3105.15|3095.15|3106.43|3096.43|3103.22|3093.22|33
1621397310000|2021-05-19 04:08:30|3104.17|3094.17|3099.07|3089.07|3104.17|3094.17|3098.6|3088.6|39
1621397320000|2021-05-19 04:08:40|3099.08|3089.08|3097.47|3087.47|3099.26|3089.26|3096.35|3086.35|40
1621397330000|2021-05-19 04:08:50|3097.13|3087.13|3094.94|3084.94|3097.18|3087.18|3094.94|3084.94|34
1621397340000|2021-05-19 04:09:00|3093.81|3083.81|3091.59|3081.59|3093.81|3083.81|3090.61|3080.61|36
1621397350000|2021-05-19 04:09:10|3091.47|3081.47|3090.09|3080.09|3091.47|3081.47|3090.09|3080.09|31
1621397360000|2021-05-19 04:09:20|3090.37|3080.37|3089.48|3079.48|3090.71|3080.71|3089.3|3079.3|38
1621397370000|2021-05-19 04:09:30|3089.39|3079.39|3085.57|3075.57|3089.39|3079.39|3083.98|3073.98|38
1621397380000|2021-05-19 04:09:40|3085.85|3075.85|3085.6|3075.6|3086.2|3076.2|3084.19|3074.19|36
1621397390000|2021-05-19 04:09:50|3086.03|3076.03|3086.44|3076.44|3087.08|3077.08|3086.03|3076.03|29
1621397400000|2021-05-19 04:10:00|3086.4|3076.4|3085.56|3075.56|3086.4|3076.4|3084.24|3074.24|30
1621397410000|2021-05-19 04:10:10|3085.59|3075.59|3091.57|3081.57|3093.45|3083.45|3085.57|3075.57|38
1621397420000|2021-05-19 04:10:20|3092|3082|3088.99|3078.99|3092.43|3082.43|3088.9|3078.9|34
1621397430000|2021-05-19 04:10:30|3089.02|3079.02|3089.29|3079.29|3090.64|3080.64|3087.95|3077.95|37
1621397440000|2021-05-19 04:10:40|3089.99|3079.99|3093.82|3083.82|3093.82|3083.82|3089.66|3079.66|39
1621397450000|2021-05-19 04:10:50|3093.84|3083.84|3094.36|3084.36|3094.63|3084.63|3091.79|3081.79|37
1621397460000|2021-05-19 04:11:00|3094.43|3084.43|3094.03|3084.03|3094.43|3084.43|3091.04|3081.04|39
1621397470000|2021-05-19 04:11:10|3093.82|3083.82|3094.81|3084.81|3095.05|3085.05|3093.25|3083.25|37
1621397480000|2021-05-19 04:11:20|3094.66|3084.66|3092.31|3082.31|3094.66|3084.66|3090.9|3080.9|34
1621397490000|2021-05-19 04:11:30|3092.23|3082.23|3092.83|3082.83|3093.08|3083.08|3092.23|3082.23|22
1621397500000|2021-05-19 04:11:40|3092.88|3082.88|3091.19|3081.19|3092.88|3082.88|3090.94|3080.94|28
1621397510000|2021-05-19 04:11:50|3091.37|3081.37|3092.63|3082.63|3092.77|3082.77|3091.2|3081.2|29
1621397520000|2021-05-19 04:12:00|3092.65|3082.65|3089.65|3079.65|3093.18|3083.18|3089.65|3079.65|36
1621397530000|2021-05-19 04:12:10|3089.82|3079.82|3089.73|3079.73|3091.77|3081.77|3088.02|3078.02|30
1621397540000|2021-05-19 04:12:20|3089.74|3079.74|3087.73|3077.73|3089.9|3079.9|3086.97|3076.97|31
1621397550000|2021-05-19 04:12:30|3088.05|3078.05|3091.28|3081.28|3091.44|3081.44|3088.05|3078.05|36
1621397560000|2021-05-19 04:12:40|3090.84|3080.84|3088.72|3078.72|3090.84|3080.84|3087.39|3077.39|37
1621397570000|2021-05-19 04:12:50|3089.04|3079.04|3086.56|3076.56|3089.17|3079.17|3086.37|3076.37|32
1621397580000|2021-05-19 04:13:00|3086.61|3076.61|3086.11|3076.11|3087.15|3077.15|3086.11|3076.11|31
1621397590000|2021-05-19 04:13:10|3086.1|3076.1|3084.48|3074.48|3086.59|3076.59|3084.48|3074.48|31
1621397600000|2021-05-19 04:13:20|3084.53|3074.53|3079.37|3069.37|3084.82|3074.82|3079.37|3069.37|32
1621397610000|2021-05-19 04:13:30|3079.57|3069.57|3078.88|3068.88|3080.17|3070.17|3078.8|3068.8|28
1621397620000|2021-05-19 04:13:40|3078.57|3068.57|3078.32|3068.32|3080.63|3070.63|3077.04|3067.04|38
1621397630000|2021-05-19 04:13:50|3078.72|3068.72|3076.38|3066.38|3080.86|3070.86|3076.38|3066.38|38
1621397640000|2021-05-19 04:14:00|3076.4|3066.4|3075.09|3065.09|3076.4|3066.4|3073.35|3063.35|32
1621397650000|2021-05-19 04:14:10|3074.77|3064.77|3076.45|3066.45|3076.75|3066.75|3074.63|3064.63|29
1621397660000|2021-05-19 04:14:20|3076.6|3066.6|3075.53|3065.53|3077.75|3067.75|3075.08|3065.08|32
1621397670000|2021-05-19 04:14:30|3074.99|3064.99|3071.16|3061.16|3074.99|3064.99|3071.16|3061.16|36
1621397680000|2021-05-19 04:14:40|3071.15|3061.15|3068.33|3058.33|3071.38|3061.38|3067.31|3057.31|40
1621397690000|2021-05-19 04:14:50|3067.46|3057.46|3065.33|3055.33|3067.91|3057.91|3065.33|3055.33|37
1621397700000|2021-05-19 04:15:00|3065.3|3055.3|3068.78|3058.78|3069.3|3059.3|3065.21|3055.21|36
1621397710000|2021-05-19 04:15:10|3069.44|3059.44|3067.5|3057.5|3070.1|3060.1|3067.34|3057.34|35
1621397720000|2021-05-19 04:15:20|3067.53|3057.53|3067.8|3057.8|3068.14|3058.14|3065.5|3055.5|35
1621397730000|2021-05-19 04:15:30|3068.05|3058.05|3067.37|3057.37|3068.05|3058.05|3066.08|3056.08|39
1621397740000|2021-05-19 04:15:40|3067.22|3057.22|3064.64|3054.64|3067.28|3057.28|3063.55|3053.55|34
1621397750000|2021-05-19 04:15:50|3064.58|3054.58|3060.19|3050.19|3065|3055|3059.77|3049.77|38
1621397760000|2021-05-19 04:16:00|3060.34|3050.34|3056.34|3046.34|3061.34|3051.34|3056.29|3046.29|36
1621397770000|2021-05-19 04:16:10|3056.2|3046.2|3051.61|3041.61|3056.2|3046.2|3051.61|3041.61|39
1621397780000|2021-05-19 04:16:20|3052.9|3042.9|3050|3040|3053.57|3043.57|3050|3040|38
1621397790000|2021-05-19 04:16:30|3049.96|3039.96|3050.03|3040.03|3050.51|3040.51|3048.37|3038.37|39
1621397800000|2021-05-19 04:16:40|3048.98|3038.98|3046.91|3036.91|3049.48|3039.48|3046.91|3036.91|36
1621397810000|2021-05-19 04:16:50|3047.22|3037.22|3047.91|3037.91|3048.22|3038.22|3041.97|3031.97|35
1621397820000|2021-05-19 04:17:00|3047.58|3037.58|3044.74|3034.74|3049.65|3039.65|3044.38|3034.38|38
1621397830000|2021-05-19 04:17:10|3044.91|3034.91|3046.63|3036.63|3048.08|3038.08|3044.57|3034.57|34
1621397840000|2021-05-19 04:17:20|3046.64|3036.64|3047.64|3037.64|3048.11|3038.11|3044.97|3034.97|35
1621397850000|2021-05-19 04:17:30|3047.97|3037.97|3046.15|3036.15|3047.97|3037.97|3043.93|3033.93|38
1621397860000|2021-05-19 04:17:40|3045.6|3035.6|3044.2|3034.2|3047.2|3037.2|3041.31|3031.31|29
1621397870000|2021-05-19 04:17:50|3044.68|3034.68|3036.63|3026.63|3044.98|3034.98|3036.63|3026.63|40
1621397880000|2021-05-19 04:18:00|3035.96|3025.96|3042.65|3032.65|3043.3|3033.3|3035.96|3025.96|36
1621397890000|2021-05-19 04:18:10|3042.62|3032.62|3044.31|3034.31|3044.6|3034.6|3030.36|3020.36|35
1621397900000|2021-05-19 04:18:20|3029.18|3019.18|3031.43|3021.43|3031.43|3021.43|3023.74|3013.74|34
1621397910000|2021-05-19 04:18:30|3030.54|3020.54|3038.21|3028.21|3038.48|3028.48|3023.88|3013.88|40
1621397920000|2021-05-19 04:18:40|3038.24|3028.24|3037.84|3027.84|3041.51|3031.51|3035.08|3025.08|37
1621397930000|2021-05-19 04:18:50|3038.56|3028.56|3039.75|3029.75|3040.34|3030.34|3036.97|3026.97|31
1621397940000|2021-05-19 04:19:00|3039|3029|3030.79|3020.79|3040.42|3030.42|3030.79|3020.79|32
1621397950000|2021-05-19 04:19:10|3030.81|3020.81|3031.09|3021.09|3032.17|3022.17|3030.64|3020.64|28
1621397960000|2021-05-19 04:19:20|3031.12|3021.12|3027.82|3017.82|3031.59|3021.59|3027.64|3017.64|30
1621397970000|2021-05-19 04:19:30|3027.83|3017.83|3024.81|3014.81|3027.83|3017.83|3024.69|3014.69|30
1621397980000|2021-05-19 04:19:40|3024.88|3014.88|3023.26|3013.26|3025.52|3015.52|3023.26|3013.26|22
1621397990000|2021-05-19 04:19:50|3023.13|3013.13|3019.87|3009.87|3023.13|3013.13|3019.87|3009.87|37
1621398000000|2021-05-19 04:20:00|3019.24|3009.24|3027.42|3017.42|3027.61|3017.61|3017.77|3007.77|39
1621398010000|2021-05-19 04:20:10|3027.1|3017.1|3021.36|3011.36|3029.26|3019.26|3020.91|3010.91|34
1621398020000|2021-05-19 04:20:20|3021.06|3011.06|3022.63|3012.63|3024.43|3014.43|3021.06|3011.06|37
1621398030000|2021-05-19 04:20:30|3023.09|3013.09|3024.41|3014.41|3025.93|3015.93|3023.09|3013.09|37
1621398040000|2021-05-19 04:20:40|3024.33|3014.33|3023.35|3013.35|3024.83|3014.83|3023.06|3013.06|33
1621398050000|2021-05-19 04:20:50|3023.38|3013.38|3018.5|3008.5|3023.38|3013.38|3018.5|3008.5|40
1621398060000|2021-05-19 04:21:00|3018.25|3008.25|3020.95|3010.95|3021.03|3011.03|3018.25|3008.25|31
1621398070000|2021-05-19 04:21:10|3020.96|3010.96|3023.43|3013.43|3025.25|3015.25|3020.96|3010.96|37
1621398080000|2021-05-19 04:21:20|3023.41|3013.41|3021.76|3011.76|3023.76|3013.76|3021.12|3011.12|31
1621398090000|2021-05-19 04:21:30|3022.39|3012.39|3022.58|3012.58|3023.72|3013.72|3020.51|3010.51|32
1621398100000|2021-05-19 04:21:40|3018.55|3008.55|3018.28|3008.28|3018.78|3008.78|3017.95|3007.95|25
1621398110000|2021-05-19 04:21:50|3018.08|3008.08|3015.96|3005.96|3018.88|3008.88|3015.96|3005.96|28
1621398120000|2021-05-19 04:22:00|3015.71|3005.71|3016.66|3006.66|3018.67|3008.67|3014.46|3004.46|35
1621398130000|2021-05-19 04:22:10|3016.54|3006.54|3018.91|3008.91|3020.5|3010.5|3016.47|3006.47|37
1621398140000|2021-05-19 04:22:20|3019.27|3009.27|3020.86|3010.86|3021.38|3011.38|3018.77|3008.77|37
1621398150000|2021-05-19 04:22:30|3021.13|3011.13|3020.24|3010.24|3022.09|3012.09|3020.24|3010.24|35
1621398160000|2021-05-19 04:22:40|3019.79|3009.79|3018.74|3008.74|3021.46|3011.46|3018.13|3008.13|39
1621398170000|2021-05-19 04:22:50|3018.84|3008.84|3016.98|3006.98|3019.53|3009.53|3016.89|3006.89|37
1621398180000|2021-05-19 04:23:00|3017.14|3007.14|3012.74|3002.74|3017.19|3007.19|3012.4|3002.4|38
1621398190000|2021-05-19 04:23:10|3012.88|3002.88|3011.66|3001.66|3013.49|3003.49|3010.89|3000.89|37
1621398200000|2021-05-19 04:23:20|3011.15|3001.15|3009.13|2999.13|3011.52|3001.52|3009.13|2999.13|36
1621398210000|2021-05-19 04:23:30|3008.82|2998.82|3007.01|2997.01|3009.11|2999.11|3007.01|2997.01|36
1621398220000|2021-05-19 04:23:40|3007.22|2997.22|3006.18|2996.18|3007.32|2997.32|3005.96|2995.96|28
1621398230000|2021-05-19 04:23:50|3005.89|2995.89|3006.01|2996.01|3006.1|2996.1|3005.87|2995.87|25
1621398240000|2021-05-19 04:24:00|3006.07|2996.07|3007.9|2997.9|3009.99|2999.99|3005.85|2995.85|36
1621398250000|2021-05-19 04:24:10|3007.65|2997.65|3005.86|2995.86|3007.65|2997.65|3005.77|2995.77|36
1621398260000|2021-05-19 04:24:20|3006.35|2996.35|3005.9|2995.9|3007.43|2997.43|3005.9|2995.9|30
1621398270000|2021-05-19 04:24:30|3005.82|2995.82|3002.9|2992.9|3006.52|2996.52|3002.9|2992.9|33
1621398280000|2021-05-19 04:24:40|3002.91|2992.91|3001.71|2991.71|3002.94|2992.94|3000.36|2990.36|38
1621398290000|2021-05-19 04:24:50|3000.12|2990.12|2999.04|2989.04|3000.12|2990.12|2999.04|2989.04|30
1621398300000|2021-05-19 04:25:00|2999.02|2989.02|3001.31|2991.31|3001.31|2991.31|2997.42|2987.42|34
1621398310000|2021-05-19 04:25:10|3000.62|2990.62|2996.68|2986.68|3001.59|2991.59|2996.37|2986.37|35
1621398320000|2021-05-19 04:25:20|2996.64|2986.64|2991.67|2981.67|2996.64|2986.64|2991.67|2981.67|38
1621398330000|2021-05-19 04:25:30|2991.57|2981.57|2988.01|2978.01|2991.57|2981.57|2988.01|2978.01|36
1621398340000|2021-05-19 04:25:40|2988.04|2978.04|2985.88|2975.88|2988.04|2978.04|2985.28|2975.28|33
1621398350000|2021-05-19 04:25:50|2985.82|2975.82|2987.44|2977.44|2987.44|2977.44|2984.77|2974.77|30
1621398360000|2021-05-19 04:26:00|2987.63|2977.63|2988.56|2978.56|2990.64|2980.64|2987.63|2977.63|38
1621398370000|2021-05-19 04:26:10|2988.29|2978.29|2986.44|2976.44|2988.29|2978.29|2986.09|2976.09|35
1621398380000|2021-05-19 04:26:20|2987.03|2977.03|2982.43|2972.43|2987.03|2977.03|2982.43|2972.43|38
1621398390000|2021-05-19 04:26:30|2982.64|2972.64|2977.76|2967.76|2982.64|2972.64|2977.07|2967.07|35
1621398400000|2021-05-19 04:26:40|2977.85|2967.85|2974.29|2964.29|2977.85|2967.85|2974.22|2964.22|34
1621398410000|2021-05-19 04:26:50|2974.18|2964.18|2975.15|2965.15|2975.81|2965.81|2973.95|2963.95|33
1621398420000|2021-05-19 04:27:00|2975.23|2965.23|2974.69|2964.69|2975.27|2965.27|2974|2964|35
1621398430000|2021-05-19 04:27:10|2974.95|2964.95|2973.59|2963.59|2975|2965|2971.84|2961.84|30
1621398440000|2021-05-19 04:27:20|2973.54|2963.54|2971.71|2961.71|2974.71|2964.71|2968.04|2958.04|36
1621398450000|2021-05-19 04:27:30|2971.19|2961.19|2966.16|2956.16|2971.19|2961.19|2966.16|2956.16|38
1621398460000|2021-05-19 04:27:40|2966.64|2956.64|2964.23|2954.23|2966.64|2956.64|2963.37|2953.37|35
1621398470000|2021-05-19 04:27:50|2964.1|2954.1|2963.58|2953.58|2964.1|2954.1|2961.43|2951.43|38
1621398480000|2021-05-19 04:28:00|2963.59|2953.59|2957.68|2947.68|2964.26|2954.26|2957.68|2947.68|38
1621398490000|2021-05-19 04:28:10|2957.57|2947.57|2956.41|2946.41|2957.61|2947.61|2955.17|2945.17|39
1621398500000|2021-05-19 04:28:20|2955.68|2945.68|2959.63|2949.63|2962.21|2952.21|2955.68|2945.68|39
1621398510000|2021-05-19 04:28:30|2959.66|2949.66|2957.21|2947.21|2959.66|2949.66|2956.87|2946.87|33
1621398520000|2021-05-19 04:28:40|2956.98|2946.98|2957.35|2947.35|2957.35|2947.35|2955.39|2945.39|32
1621398530000|2021-05-19 04:28:50|2957.65|2947.65|2964.25|2954.25|2964.31|2954.31|2956.2|2946.2|37
1621398540000|2021-05-19 04:29:00|2963.93|2953.93|2959.1|2949.1|2964.71|2954.71|2959.1|2949.1|37
1621398550000|2021-05-19 04:29:10|2959.54|2949.54|2960.71|2950.71|2960.96|2950.96|2959.54|2949.54|34
1621398560000|2021-05-19 04:29:20|2960.73|2950.73|2960.5|2950.5|2962.88|2952.88|2959.75|2949.75|39
1621398570000|2021-05-19 04:29:30|2960.57|2950.57|2954.63|2944.63|2960.57|2950.57|2954.63|2944.63|38
1621398580000|2021-05-19 04:29:40|2954.42|2944.42|2952.12|2942.12|2954.42|2944.42|2951.46|2941.46|36
1621398590000|2021-05-19 04:29:50|2950.97|2940.97|2947.72|2937.72|2950.97|2940.97|2947.72|2937.72|36
1621398600000|2021-05-19 04:30:00|2947.7|2937.7|2958.82|2948.82|2958.82|2948.82|2946.92|2936.92|39
1621398610000|2021-05-19 04:30:10|2958.81|2948.81|2963.97|2953.97|2963.97|2953.97|2958.64|2948.64|39
1621398620000|2021-05-19 04:30:20|2965.31|2955.31|2978.5|2968.5|2978.5|2968.5|2965.31|2955.31|39
1621398630000|2021-05-19 04:30:30|2978.54|2968.54|2983.82|2973.82|2985.03|2975.03|2978.15|2968.15|34
1621398640000|2021-05-19 04:30:40|2983.59|2973.59|2985.44|2975.44|2985.51|2975.51|2981.04|2971.04|34
1621398650000|2021-05-19 04:30:50|2985.27|2975.27|2989.15|2979.15|2989.62|2979.62|2983.7|2973.7|38
1621398660000|2021-05-19 04:31:00|2988.58|2978.58|2988.17|2978.17|2989.8|2979.8|2986.03|2976.03|38
1621398670000|2021-05-19 04:31:10|2987.08|2977.08|2991.45|2981.45|2992.51|2982.51|2987.08|2977.08|39
1621398680000|2021-05-19 04:31:20|2991.43|2981.43|2999.05|2989.05|3003.31|2993.31|2987.74|2977.74|38
1621398690000|2021-05-19 04:31:30|3003.86|2993.86|3001.23|2991.23|3008.35|2998.35|2993.07|2983.07|38
1621398700000|2021-05-19 04:31:40|3008.6|2998.6|3007.61|2997.61|3008.6|2998.6|2995.95|2985.95|34
1621398710000|2021-05-19 04:31:50|3007.73|2997.73|3015.11|3005.11|3015.31|3005.31|3007.2|2997.2|38
1621398720000|2021-05-19 04:32:00|3014.42|3004.42|3013.83|3003.83|3014.76|3004.76|3009.15|2999.15|38
1621398730000|2021-05-19 04:32:10|3014.47|3004.47|3016.78|3006.78|3016.78|3006.78|3013.4|3003.4|35
1621398740000|2021-05-19 04:32:20|3016.25|3006.25|3011.08|3001.08|3016.25|3006.25|3011.08|3001.08|39
1621398750000|2021-05-19 04:32:30|3011.01|3001.01|3005.05|2995.05|3011.01|3001.01|3002.39|2992.39|39
1621398760000|2021-05-19 04:32:40|3005.17|2995.17|2996.4|2986.4|3005.98|2995.98|2994.34|2984.34|38
1621398770000|2021-05-19 04:32:50|2996.2|2986.2|2989.67|2979.67|2996.55|2986.55|2989.38|2979.38|32
1621398780000|2021-05-19 04:33:00|2989.33|2979.33|2982.28|2972.28|2989.33|2979.33|2981.77|2971.77|37
1621398790000|2021-05-19 04:33:10|2982.38|2972.38|2987.94|2977.94|2990.06|2980.06|2982.38|2972.38|39
1621398800000|2021-05-19 04:33:20|2987.87|2977.87|2980.69|2970.69|2987.87|2977.87|2980.59|2970.59|37
1621398810000|2021-05-19 04:33:30|2980.65|2970.65|2981.57|2971.57|2981.57|2971.57|2978.79|2968.79|33
1621398820000|2021-05-19 04:33:40|2982.25|2972.25|2981.46|2971.46|2984.06|2974.06|2981.46|2971.46|34
1621398830000|2021-05-19 04:33:50|2981.05|2971.05|2978.12|2968.12|2981.9|2971.9|2978.12|2968.12|31
1621398840000|2021-05-19 04:34:00|2978.11|2968.11|2975.73|2965.73|2978.22|2968.22|2972.81|2962.81|31
1621398850000|2021-05-19 04:34:10|2975.41|2965.41|2979.45|2969.45|2979.45|2969.45|2975.41|2965.41|37
1621398860000|2021-05-19 04:34:20|2979.6|2969.6|2981.09|2971.09|2981.09|2971.09|2978.6|2968.6|36
1621398870000|2021-05-19 04:34:30|2981.12|2971.12|2986.33|2976.33|2986.33|2976.33|2980.95|2970.95|34
1621398880000|2021-05-19 04:34:40|2985.6|2975.6|2986.56|2976.56|2987.34|2977.34|2984.64|2974.64|36
1621398890000|2021-05-19 04:34:50|2986.23|2976.23|2987.33|2977.33|2987.82|2977.82|2983.1|2973.1|39
1621398900000|2021-05-19 04:35:00|2987.18|2977.18|2990.63|2980.63|2992.71|2982.71|2986.54|2976.54|39
1621398910000|2021-05-19 04:35:10|2990.88|2980.88|2993.93|2983.93|2995.05|2985.05|2990.33|2980.33|37
1621398920000|2021-05-19 04:35:20|2993.92|2983.92|2993|2983|2994.48|2984.48|2991.04|2981.04|39
1621398930000|2021-05-19 04:35:30|2993.03|2983.03|2986.46|2976.46|2993.58|2983.58|2986.46|2976.46|39
1621398940000|2021-05-19 04:35:40|2985.6|2975.6|2983.34|2973.34|2985.6|2975.6|2979.48|2969.48|38
1621398950000|2021-05-19 04:35:50|2983.33|2973.33|2982.86|2972.86|2986.93|2976.93|2982.86|2972.86|39
1621398960000|2021-05-19 04:36:00|2982.72|2972.72|2979.06|2969.06|2982.72|2972.72|2977.54|2967.54|31
1621398970000|2021-05-19 04:36:10|2978.27|2968.27|2975.52|2965.52|2980.71|2970.71|2975.52|2965.52|35
1621398980000|2021-05-19 04:36:20|2975.48|2965.48|2978.69|2968.69|2979.19|2969.19|2973.78|2963.78|37
1621398990000|2021-05-19 04:36:30|2978.51|2968.51|2977.05|2967.05|2979.45|2969.45|2976.35|2966.35|34
1621399000000|2021-05-19 04:36:40|2976.74|2966.74|2974.27|2964.27|2977.7|2967.7|2974.03|2964.03|33
1621399010000|2021-05-19 04:36:50|2973.61|2963.61|2975.33|2965.33|2976.39|2966.39|2971.21|2961.21|32
1621399020000|2021-05-19 04:37:00|2976.28|2966.28|2967.99|2957.99|2976.28|2966.28|2964.73|2954.73|38
1621399030000|2021-05-19 04:37:10|2968.37|2958.37|2974.27|2964.27|2974.28|2964.28|2968.37|2958.37|40
1621399040000|2021-05-19 04:37:20|2974.23|2964.23|2976.35|2966.35|2978.65|2968.65|2973.27|2963.27|38
1621399050000|2021-05-19 04:37:30|2976.09|2966.09|2977.03|2967.03|2979.62|2969.62|2974.33|2964.33|36
1621399060000|2021-05-19 04:37:40|2977.01|2967.01|2972.27|2962.27|2977.29|2967.29|2971.93|2961.93|30
1621399070000|2021-05-19 04:37:50|2972.48|2962.48|2974.31|2964.31|2975.23|2965.23|2972.16|2962.16|37
1621399080000|2021-05-19 04:38:00|2974.39|2964.39|2978.49|2968.49|2979.3|2969.3|2973.08|2963.08|35
1621399090000|2021-05-19 04:38:10|2977.77|2967.77|2976.44|2966.44|2977.77|2967.77|2975.99|2965.99|34
1621399100000|2021-05-19 04:38:20|2976.06|2966.06|2975.53|2965.53|2976.87|2966.87|2973.61|2963.61|36
1621399110000|2021-05-19 04:38:30|2975.06|2965.06|2967.65|2957.65|2975.06|2965.06|2967.65|2957.65|36
1621399120000|2021-05-19 04:38:40|2967.7|2957.7|2965.45|2955.45|2967.7|2957.7|2963.62|2953.62|38
1621399130000|2021-05-19 04:38:50|2965.59|2955.59|2962|2952|2965.59|2955.59|2960.26|2950.26|36
1621399140000|2021-05-19 04:39:00|2961.84|2951.84|2956.27|2946.27|2962.15|2952.15|2956.27|2946.27|39
1621399150000|2021-05-19 04:39:10|2956.33|2946.33|2952.99|2942.99|2957.88|2947.88|2952.79|2942.79|34
1621399160000|2021-05-19 04:39:20|2952.71|2942.71|2953.6|2943.6|2953.6|2943.6|2952.44|2942.44|39
1621399170000|2021-05-19 04:39:30|2953.67|2943.67|2950.27|2940.27|2953.72|2943.72|2949.56|2939.56|37
1621399180000|2021-05-19 04:39:40|2951.08|2941.08|2951.92|2941.92|2954.77|2944.77|2951.08|2941.08|37
1621399190000|2021-05-19 04:39:50|2952.13|2942.13|2956.47|2946.47|2956.47|2946.47|2952.1|2942.1|34
1621399200000|2021-05-19 04:40:00|2956.45|2946.45|2962.92|2952.92|2965.89|2955.89|2956.44|2946.44|38
1621399210000|2021-05-19 04:40:10|2963.03|2953.03|2966.69|2956.69|2967.12|2957.12|2960.74|2951.96|39
1621399220000|2021-05-19 04:40:20|2966.5|2956.5|2963.18|2955.14|2970.51|2960.51|2962.67|2951.96|38
1621399230000|2021-05-19 04:40:30|2963.2|2955.13|2959.75|2949.75|2964.02|2955.13|2959.02|2949.02|35
1621399240000|2021-05-19 04:40:40|2959.73|2949.73|2952.64|2942.64|2959.93|2949.93|2952.61|2942.61|37
1621399250000|2021-05-19 04:40:50|2952.7|2942.7|2951.83|2941.83|2952.74|2942.74|2951.59|2941.59|28
1621399260000|2021-05-19 04:41:00|2951.85|2941.85|2949.13|2939.13|2952.27|2942.27|2949.13|2939.13|36
1621399270000|2021-05-19 04:41:10|2949.17|2939.17|2942.55|2932.55|2949.17|2939.17|2941.76|2931.76|35
1621399280000|2021-05-19 04:41:20|2942.54|2932.54|2934.01|2924.01|2942.54|2932.54|2933.36|2923.36|37
1621399290000|2021-05-19 04:41:30|2934.69|2924.69|2935.24|2925.24|2935.75|2925.75|2931.29|2921.29|31
1621399300000|2021-05-19 04:41:40|2933.86|2923.86|2923.01|2913.01|2936.03|2926.03|2922.2|2912.2|35
1621399310000|2021-05-19 04:41:50|2922.76|2912.76|2918.6|2908.6|2925|2915|2918.6|2908.6|34
1621399320000|2021-05-19 04:42:00|2918.88|2908.88|2919.88|2909.88|2921.24|2911.24|2918.63|2908.63|32
1621399330000|2021-05-19 04:42:10|2919.46|2909.46|2923.41|2913.41|2924.25|2914.25|2919.46|2909.46|29
1621399340000|2021-05-19 04:42:20|2923.46|2913.46|2914.97|2904.97|2923.46|2913.46|2914.97|2904.97|31
1621399350000|2021-05-19 04:42:30|2914.98|2904.98|2912.6|2902.6|2916.69|2906.69|2911.79|2901.79|37
1621399360000|2021-05-19 04:42:40|2912.51|2902.51|2908.58|2898.58|2912.73|2902.73|2908.58|2898.58|34
1621399370000|2021-05-19 04:42:50|2907.08|2897.08|2905.16|2895.16|2907.08|2897.08|2904.81|2894.81|31
1621399380000|2021-05-19 04:43:00|2905.23|2895.23|2898.75|2888.75|2905.23|2895.23|2898.63|2888.63|39
1621399390000|2021-05-19 04:43:10|2898.37|2888.37|2900.47|2890.47|2901.2|2891.2|2898.37|2888.37|39
1621399400000|2021-05-19 04:43:20|2900.52|2890.52|2891.08|2881.08|2900.52|2890.52|2888.82|2878.82|38
1621399410000|2021-05-19 04:43:30|2889.54|2879.54|2887.38|2877.38|2891.01|2881.01|2887.38|2877.38|37
1621399420000|2021-05-19 04:43:40|2887.37|2877.37|2884.04|2874.04|2887.37|2877.37|2884.04|2874.04|39
1621399430000|2021-05-19 04:43:50|2883.59|2873.59|2885.07|2875.07|2885.4|2875.4|2882.21|2872.21|38
1621399440000|2021-05-19 04:44:00|2885.15|2875.15|2897.11|2887.11|2898.12|2888.12|2884.5|2874.5|35
1621399450000|2021-05-19 04:44:10|2897.53|2887.53|2908.43|2898.43|2911.71|2901.71|2893.17|2883.17|29
1621399460000|2021-05-19 04:44:20|2917.45|2907.45|2914.02|2904.02|2917.46|2907.46|2914.02|2904.02|15
1621399470000|2021-05-19 04:44:30|2913.57|2903.57|2919.8|2909.8|2920.09|2910.09|2913.57|2903.57|35
1621399480000|2021-05-19 04:44:40|2919.72|2909.72|2921.13|2911.13|2922.5|2912.5|2919.55|2909.55|33
1621399490000|2021-05-19 04:44:50|2921.2|2911.2|2935.48|2925.48|2935.91|2925.91|2920.07|2910.07|32
1621399500000|2021-05-19 04:45:00|2935|2925|2917.18|2907.18|2935.45|2925.45|2917.18|2907.18|39
1621399510000|2021-05-19 04:45:10|2917.08|2907.08|2925.09|2915.09|2925.09|2915.09|2913.19|2903.19|39
1621399520000|2021-05-19 04:45:20|2924.87|2914.87|2935.04|2925.04|2935.04|2925.04|2922.19|2912.19|40
1621399530000|2021-05-19 04:45:30|2935.03|2925.03|2944.49|2934.49|2945.39|2935.39|2935.03|2925.03|36
1621399540000|2021-05-19 04:45:40|2945.88|2935.88|2949.68|2939.68|2949.77|2939.77|2945.88|2935.88|33
1621399550000|2021-05-19 04:45:50|2949.77|2939.77|2956.4|2946.4|2960.82|2950.82|2949.77|2939.77|38
1621399560000|2021-05-19 04:46:00|2956.65|2946.65|2950.5|2940.5|2956.65|2946.65|2947.63|2937.63|40
1621399570000|2021-05-19 04:46:10|2950.43|2940.43|2949.83|2939.83|2950.83|2940.83|2945.49|2935.49|37
1621399580000|2021-05-19 04:46:20|2949.82|2939.82|2941.8|2931.8|2949.82|2939.82|2941.8|2931.8|39
1621399590000|2021-05-19 04:46:30|2941.82|2931.82|2932.86|2922.86|2943.18|2933.18|2928.71|2918.71|36
1621399600000|2021-05-19 04:46:40|2933.07|2923.07|2916.49|2906.49|2933.07|2923.07|2916.49|2906.49|40
1621399610000|2021-05-19 04:46:50|2916.46|2906.46|2919.48|2909.48|2920.52|2910.52|2915.71|2906.41|39
1621399620000|2021-05-19 04:47:00|2919.49|2909.49|2927.11|2917.11|2932.19|2922.19|2918.98|2908.98|39
1621399630000|2021-05-19 04:47:10|2927.08|2917.08|2930.64|2920.64|2932.58|2922.58|2925.11|2915.11|36
1621399640000|2021-05-19 04:47:20|2931.05|2921.05|2933.86|2923.86|2933.86|2923.86|2930.16|2920.16|31
1621399650000|2021-05-19 04:47:30|2933.89|2923.89|2938.25|2928.25|2938.25|2928.25|2932.62|2922.62|30
1621399660000|2021-05-19 04:47:40|2938.53|2928.53|2940.69|2932.66|2941.96|2932.82|2938.53|2928.53|38
1621399670000|2021-05-19 04:47:50|2940.52|2932.67|2943.13|2933.71|2946.98|2936.98|2940.51|2932.07|30
1621399680000|2021-05-19 04:48:00|2941.68|2933.81|2935.15|2925.15|2942.36|2933.81|2932.43|2922.43|35
1621399690000|2021-05-19 04:48:10|2935.17|2925.17|2933.23|2923.23|2936.61|2926.61|2931.34|2921.34|39
1621399700000|2021-05-19 04:48:20|2934.08|2924.08|2940.35|2930.35|2941.45|2931.45|2934.08|2924.08|39
1621399710000|2021-05-19 04:48:30|2940.2|2930.2|2944.55|2934.55|2944.65|2934.65|2940.2|2930.2|36
1621399720000|2021-05-19 04:48:40|2944.4|2934.4|2940.87|2930.87|2944.4|2934.4|2940.18|2930.18|35
1621399730000|2021-05-19 04:48:50|2940.79|2930.79|2940.39|2930.39|2941.04|2931.04|2939.67|2929.67|30
1621399740000|2021-05-19 04:49:00|2940.5|2930.5|2936.74|2926.74|2941.89|2931.89|2936.18|2926.18|35
1621399750000|2021-05-19 04:49:10|2936.98|2926.98|2932.8|2922.8|2937.37|2927.37|2931.02|2921.02|33
1621399760000|2021-05-19 04:49:20|2932.83|2922.83|2933.96|2923.96|2935.18|2925.18|2929.69|2919.69|34
1621399770000|2021-05-19 04:49:30|2931.81|2921.81|2933.32|2923.32|2934.68|2924.68|2927.41|2917.41|33
1621399780000|2021-05-19 04:49:40|2933.2|2923.2|2917.43|2907.43|2933.2|2923.2|2916.96|2906.96|28
1621399790000|2021-05-19 04:49:50|2917.44|2907.44|2922.68|2912.68|2922.76|2912.76|2917.09|2907.09|36
1621399800000|2021-05-19 04:50:00|2922.59|2912.59|2924.05|2914.05|2924.34|2914.34|2922.22|2912.22|33
1621399810000|2021-05-19 04:50:10|2924.49|2914.49|2931.27|2921.27|2932.68|2922.68|2924.44|2914.44|35
1621399820000|2021-05-19 04:50:20|2930.85|2920.85|2933.79|2923.79|2936.85|2926.85|2930.85|2920.85|37
1621399830000|2021-05-19 04:50:30|2933.92|2923.92|2933.12|2923.12|2935.93|2925.93|2932.28|2922.28|35
1621399840000|2021-05-19 04:50:40|2933.02|2923.02|2935|2925|2935.8|2925.8|2932.49|2922.49|36
1621399850000|2021-05-19 04:50:50|2934.73|2924.73|2933.33|2923.33|2937.32|2927.32|2930.57|2920.57|32
1621399860000|2021-05-19 04:51:00|2933.02|2923.02|2927.99|2917.99|2933.02|2923.02|2927.99|2917.99|31
1621399870000|2021-05-19 04:51:10|2927.59|2917.59|2922.13|2912.13|2927.94|2917.94|2922.12|2912.12|39
1621399880000|2021-05-19 04:51:20|2922.08|2912.08|2915.32|2905.32|2922.98|2912.98|2915.32|2905.32|37
1621399890000|2021-05-19 04:51:30|2915.02|2905.02|2911.16|2901.16|2915.02|2905.02|2910.46|2900.46|37
1621399900000|2021-05-19 04:51:40|2911.32|2901.32|2905.37|2895.37|2911.46|2901.46|2902.09|2892.09|38
1621399910000|2021-05-19 04:51:50|2906.17|2896.17|2913.4|2903.4|2913.4|2903.4|2906.17|2896.17|40
1621399920000|2021-05-19 04:52:00|2913.39|2903.39|2911.32|2901.32|2914.42|2904.42|2907.62|2897.62|39
1621399930000|2021-05-19 04:52:10|2911.18|2901.18|2905.46|2895.46|2911.18|2901.18|2901.92|2891.92|38
1621399940000|2021-05-19 04:52:20|2905.45|2895.45|2908.25|2898.25|2909.39|2899.39|2905.45|2895.45|39
1621399950000|2021-05-19 04:52:30|2908.23|2898.23|2902.03|2892.03|2908.25|2898.25|2901.69|2891.69|39
1621399960000|2021-05-19 04:52:40|2901.77|2891.77|2897.07|2887.07|2901.77|2891.77|2893.36|2883.36|37
1621399970000|2021-05-19 04:52:50|2897.05|2887.05|2897.6|2887.6|2900.32|2890.32|2896.57|2886.57|36
1621399980000|2021-05-19 04:53:00|2897.54|2887.54|2903.1|2893.1|2903.11|2893.11|2896.57|2886.57|37
1621399990000|2021-05-19 04:53:10|2903.05|2893.05|2897.24|2887.24|2903.05|2893.05|2896.72|2886.72|29
1621400000000|2021-05-19 04:53:20|2897.9|2887.9|2899.26|2889.26|2899.39|2889.39|2895.42|2885.42|31
1621400010000|2021-05-19 04:53:30|2899.03|2889.03|2888.34|2878.34|2899.03|2889.03|2881.15|2871.15|30
1621400020000|2021-05-19 04:53:40|2882.06|2872.06|2881.54|2871.54|2898.66|2888.66|2881.34|2871.34|36
1621400030000|2021-05-19 04:53:50|2881.16|2871.16|2881.9|2871.9|2884.32|2874.32|2877.47|2867.47|36
1621400040000|2021-05-19 04:54:00|2877.47|2867.47|2885.4|2875.4|2888.89|2878.89|2875.5|2865.5|38
1621400050000|2021-05-19 04:54:10|2887.63|2877.63|2880.43|2870.43|2887.63|2877.63|2879.45|2869.45|37
1621400060000|2021-05-19 04:54:20|2880.11|2870.11|2879.42|2869.42|2881.18|2871.18|2878.16|2868.16|32
1621400070000|2021-05-19 04:54:30|2879.7|2869.7|2876.6|2866.6|2880.5|2870.5|2876.6|2866.6|38
1621400080000|2021-05-19 04:54:40|2876.95|2866.95|2866.03|2856.03|2876.95|2866.95|2866.03|2856.03|38
1621400090000|2021-05-19 04:54:50|2865.74|2855.74|2869.26|2859.26|2869.26|2859.26|2863.97|2853.97|37
1621400100000|2021-05-19 04:55:00|2869.58|2859.58|2881.89|2871.89|2881.89|2871.89|2868.82|2858.82|40
1621400110000|2021-05-19 04:55:10|2881.11|2871.11|2883.64|2873.64|2888.68|2878.68|2879.69|2869.69|39
1621400120000|2021-05-19 04:55:20|2883.59|2873.59|2878.53|2868.53|2885.69|2875.69|2877.37|2867.37|39
1621400130000|2021-05-19 04:55:30|2878.85|2868.85|2874.04|2864.04|2880.41|2870.41|2874.04|2864.04|40
1621400140000|2021-05-19 04:55:40|2874.06|2864.06|2875.6|2865.6|2878.24|2868.24|2873.68|2863.68|39
1621400150000|2021-05-19 04:55:50|2875.45|2865.45|2877.05|2867.05|2879.52|2869.52|2875.25|2865.25|39
1621400160000|2021-05-19 04:56:00|2879.5|2869.5|2878.97|2868.97|2879.5|2869.5|2874.21|2864.21|37
1621400170000|2021-05-19 04:56:10|2878.78|2868.78|2884.58|2875.19|2887.92|2877.92|2878.78|2868.78|30
1621400180000|2021-05-19 04:56:20|2884.71|2875.2|2889.86|2879.86|2889.86|2879.86|2882.43|2873.55|37
1621400190000|2021-05-19 04:56:30|2888.71|2878.71|2897.05|2887.05|2897.05|2887.05|2888.23|2878.23|31
1621400200000|2021-05-19 04:56:40|2897.04|2887.04|2889.67|2879.67|2897.04|2887.04|2889.53|2879.53|33
1621400210000|2021-05-19 04:56:50|2889.9|2879.9|2892.16|2882.16|2893.41|2883.41|2886.7|2876.7|33
1621400220000|2021-05-19 04:57:00|2894.98|2884.98|2895.96|2885.96|2896.5|2886.5|2891.33|2881.33|37
1621400230000|2021-05-19 04:57:10|2895.83|2885.83|2897.65|2887.65|2899.46|2889.46|2895.46|2885.46|38
1621400240000|2021-05-19 04:57:20|2897.75|2887.75|2893.16|2883.16|2898.06|2888.06|2892.71|2882.71|36
1621400250000|2021-05-19 04:57:30|2893.17|2883.17|2900.67|2890.67|2900.83|2890.83|2893.17|2883.17|32
1621400260000|2021-05-19 04:57:40|2900.87|2890.87|2903.89|2893.89|2903.89|2893.89|2900.87|2890.87|20
1621400270000|2021-05-19 04:57:50|2903.9|2893.9|2906.89|2896.89|2907.9|2897.9|2903.87|2893.87|34
1621400280000|2021-05-19 04:58:00|2906.62|2896.62|2907.3|2897.3|2907.36|2897.36|2902.4|2892.4|33
1621400290000|2021-05-19 04:58:10|2907.49|2897.49|2908.04|2898.04|2908.04|2898.04|2901.75|2891.75|35
1621400300000|2021-05-19 04:58:20|2908.11|2898.11|2912.43|2902.43|2912.43|2902.43|2906.94|2896.94|33
1621400310000|2021-05-19 04:58:30|2913.69|2903.69|2917.69|2907.69|2917.96|2907.96|2913.69|2903.69|38
1621400320000|2021-05-19 04:58:40|2917.3|2907.3|2924.36|2914.36|2924.36|2914.36|2914.91|2904.91|34
1621400330000|2021-05-19 04:58:50|2924.2|2914.2|2921.79|2911.79|2924.2|2914.2|2919.37|2909.37|32
1621400340000|2021-05-19 04:59:00|2921.92|2911.92|2922.29|2912.29|2922.37|2912.37|2921.05|2911.05|32
1621400350000|2021-05-19 04:59:10|2922.28|2912.28|2924.52|2914.52|2924.67|2914.67|2922.28|2912.28|32
1621400360000|2021-05-19 04:59:20|2924.5|2914.5|2924.19|2914.19|2925.36|2915.36|2923.26|2913.26|25
1621400370000|2021-05-19 04:59:30|2924.26|2914.26|2926.4|2916.4|2927.4|2917.4|2924.26|2914.26|30
1621400380000|2021-05-19 04:59:40|2926.6|2916.6|2931.3|2921.3|2931.42|2921.42|2926.6|2916.6|29
1621400390000|2021-05-19 04:59:50|2931.36|2921.36|2929.61|2919.61|2932.51|2922.51|2926.17|2915.06|33
1621400400000|2021-05-19 05:00:00|2925.8|2915.41|2932.27|2922.27|2932.35|2922.35|2925.8|2915.41|35
1621400410000|2021-05-19 05:00:10|2932.25|2922.25|2937.92|2927.92|2937.92|2927.92|2932.16|2922.16|38
1621400420000|2021-05-19 05:00:20|2938.04|2928.04|2939.7|2929.7|2940.4|2930.4|2938.04|2928.04|37
1621400430000|2021-05-19 05:00:30|2939.76|2929.76|2943.77|2933.9|2943.77|2934.31|2939.76|2929.76|35
1621400440000|2021-05-19 05:00:40|2943.76|2935.26|2942.88|2932.88|2944.24|2935.26|2941.88|2932.07|35
1621400450000|2021-05-19 05:00:50|2942.89|2932.89|2944.93|2934.93|2946|2936|2942.89|2932.89|34
1621400460000|2021-05-19 05:01:00|2944.63|2934.63|2946.83|2936.83|2946.83|2936.83|2944.31|2934.31|32
1621400470000|2021-05-19 05:01:10|2946.51|2936.51|2953.56|2943.56|2953.56|2943.56|2946.3|2936.3|30
1621400480000|2021-05-19 05:01:20|2953.59|2943.59|2957.35|2947.35|2957.35|2947.35|2953.34|2943.34|32
1621400490000|2021-05-19 05:01:30|2957.56|2947.56|2958.67|2948.67|2961.14|2951.14|2957.19|2947.19|34
1621400500000|2021-05-19 05:01:40|2958.76|2948.76|2969.78|2959.78|2969.83|2959.83|2958.76|2948.76|33
1621400510000|2021-05-19 05:01:50|2969.67|2959.67|2970.25|2960.25|2971.77|2961.77|2968.47|2958.47|33
1621400520000|2021-05-19 05:02:00|2969.94|2959.94|2959.76|2949.76|2969.94|2959.94|2959.76|2949.76|39
1621400530000|2021-05-19 05:02:10|2960.11|2950.11|2958.34|2948.34|2960.11|2950.11|2952.48|2942.48|39
1621400540000|2021-05-19 05:02:20|2958.35|2948.35|2955.91|2945.91|2960.32|2951.44|2954.44|2944.44|37
1621400550000|2021-05-19 05:02:30|2955.57|2945.57|2955.7|2945.7|2956.95|2946.95|2952.42|2942.42|38
1621400560000|2021-05-19 05:02:40|2955.95|2945.95|2948.94|2938.94|2955.95|2945.95|2948.94|2938.94|38
1621400570000|2021-05-19 05:02:50|2948.95|2938.95|2943.88|2933.88|2949.2|2939.2|2943.88|2933.88|36
1621400580000|2021-05-19 05:03:00|2943.69|2933.69|2954.74|2944.74|2954.74|2944.74|2943.21|2933.21|34
1621400590000|2021-05-19 05:03:10|2955.36|2945.36|2957.93|2947.93|2958.34|2948.34|2955.36|2945.36|33
1621400600000|2021-05-19 05:03:20|2957.8|2947.8|2958.47|2948.47|2959.54|2949.54|2957.19|2947.19|29
1621400610000|2021-05-19 05:03:30|2958.51|2948.51|2959.26|2949.26|2959.9|2949.9|2958.38|2948.38|28
1621400620000|2021-05-19 05:03:40|2959.48|2949.48|2952.58|2942.58|2959.48|2949.48|2952.52|2942.52|38
1621400630000|2021-05-19 05:03:50|2953.11|2943.11|2958.05|2948.05|2958.4|2948.4|2952.99|2942.99|33
1621400640000|2021-05-19 05:04:00|2958.12|2948.12|2962.39|2952.39|2963.8|2953.8|2958.01|2948.01|36
1621400650000|2021-05-19 05:04:10|2962.4|2952.4|2963.03|2953.03|2966.23|2956.23|2962.4|2952.4|34
1621400660000|2021-05-19 05:04:20|2964.17|2954.17|2964.71|2954.71|2965.43|2955.43|2961.82|2951.82|33
1621400670000|2021-05-19 05:04:30|2963.62|2953.62|2966.05|2956.05|2967.39|2957.39|2963.08|2953.08|31
1621400680000|2021-05-19 05:04:40|2966.23|2956.23|2978.74|2968.74|2978.75|2968.75|2962.77|2952.77|35
1621400690000|2021-05-19 05:04:50|2978.4|2968.4|2981.72|2971.72|2981.72|2971.72|2978.4|2968.4|35
1621400700000|2021-05-19 05:05:00|2982.41|2972.41|2986.42|2976.42|2986.42|2976.42|2981.99|2971.99|37
1621400710000|2021-05-19 05:05:10|2986.27|2976.27|2982.1|2972.1|2986.6|2976.6|2981.96|2971.96|37
1621400720000|2021-05-19 05:05:20|2981.91|2971.91|2985.3|2975.3|2985.3|2975.3|2979.35|2969.35|37
1621400730000|2021-05-19 05:05:30|2985.37|2975.37|2985.61|2975.61|2989.72|2979.72|2984.93|2974.93|40
1621400740000|2021-05-19 05:05:40|2985.56|2975.56|2986.92|2976.92|2988.16|2978.16|2985.37|2975.37|36
1621400750000|2021-05-19 05:05:50|2986.8|2976.8|2985.71|2975.71|2987.35|2977.35|2985.45|2975.45|32
1621400760000|2021-05-19 05:06:00|2985.72|2975.72|2982.98|2972.98|2986.44|2976.44|2982.82|2972.82|32
1621400770000|2021-05-19 05:06:10|2983.22|2973.22|2987.01|2977.01|2987.01|2977.01|2983.22|2973.22|39
1621400780000|2021-05-19 05:06:20|2987.02|2977.02|2988.06|2978.06|2989.14|2979.14|2986.59|2976.59|37
1621400790000|2021-05-19 05:06:30|2988.15|2978.15|2996.66|2986.66|2997.19|2987.19|2988.13|2978.13|36
1621400800000|2021-05-19 05:06:40|2996.81|2986.81|2999.36|2989.36|3000.32|2990.32|2996.81|2986.81|34
1621400810000|2021-05-19 05:06:50|2999.67|2989.67|2998.03|2988.03|3001.97|2991.97|2995.86|2985.86|35
1621400820000|2021-05-19 05:07:00|2998.04|2988.04|3002.3|2992.3|3002.87|2992.87|2997.79|2987.79|39
1621400830000|2021-05-19 05:07:10|3001.55|2991.55|3001.98|2991.98|3002.83|2992.83|2999.98|2989.98|37
1621400840000|2021-05-19 05:07:20|3002.17|2992.17|2998.7|2988.7|3002.64|2992.64|2998.7|2988.7|40
1621400850000|2021-05-19 05:07:30|2998.36|2988.36|2994.92|2984.92|2999.88|2989.88|2994.92|2984.92|39
1621400860000|2021-05-19 05:07:40|2993.91|2983.91|2990.44|2980.44|2995.25|2985.25|2989.73|2979.73|40
1621400870000|2021-05-19 05:07:50|2990.72|2980.72|2991.11|2981.11|2992.22|2982.22|2990.62|2980.62|35
1621400880000|2021-05-19 05:08:00|2990.17|2980.17|2984.26|2974.26|2991.14|2981.14|2984.26|2974.26|37
1621400890000|2021-05-19 05:08:10|2984.32|2974.32|2987.89|2977.89|2989.25|2979.25|2984.32|2974.32|32
1621400900000|2021-05-19 05:08:20|2988.03|2978.03|2986.73|2976.73|2988.18|2978.18|2985.37|2975.37|32
1621400910000|2021-05-19 05:08:30|2986.62|2976.62|2987.25|2977.25|2987.51|2977.51|2984.18|2974.18|31
1621400920000|2021-05-19 05:08:40|2986.99|2976.99|2987.7|2977.7|2989|2979|2986.5|2976.5|32
1621400930000|2021-05-19 05:08:50|2987.89|2977.89|2985.41|2975.41|2988.31|2978.31|2983.29|2973.29|38
1621400940000|2021-05-19 05:09:00|2985.5|2975.5|2990.95|2980.95|2992.99|2982.99|2985.5|2975.5|37
1621400950000|2021-05-19 05:09:10|2990.94|2980.94|2987.28|2977.28|2990.99|2980.99|2985.34|2975.34|40
1621400960000|2021-05-19 05:09:20|2987.17|2977.17|2992.13|2982.13|2992.24|2982.24|2986.76|2976.76|36
1621400970000|2021-05-19 05:09:30|2991.34|2981.34|2990.84|2980.84|2991.36|2981.36|2986.8|2976.8|39
1621400980000|2021-05-19 05:09:40|2990.81|2980.81|2989.93|2979.93|2991.28|2981.28|2987.24|2977.24|38
1621400990000|2021-05-19 05:09:50|2989.91|2979.91|2986.29|2976.29|2990.11|2980.11|2985.67|2975.67|39
1621401000000|2021-05-19 05:10:00|2986.37|2976.37|2979.48|2969.48|2986.82|2976.82|2979.48|2969.48|39
1621401010000|2021-05-19 05:10:10|2979.46|2969.46|2973.97|2963.97|2979.75|2969.75|2969.75|2959.75|38
1621401020000|2021-05-19 05:10:20|2974.53|2964.53|2973.58|2963.58|2976.37|2966.37|2973|2963|38
1621401030000|2021-05-19 05:10:30|2973.09|2963.09|2982.86|2972.86|2983.2|2973.2|2973.02|2963.02|39
1621401040000|2021-05-19 05:10:40|2982.84|2972.84|2982.34|2972.34|2983.18|2973.18|2975.9|2965.9|40
1621401050000|2021-05-19 05:10:50|2982.46|2972.46|2984.04|2974.04|2984.3|2974.3|2980.52|2970.52|39
1621401060000|2021-05-19 05:11:00|2984.05|2974.05|2980.51|2970.51|2984.24|2974.24|2980.51|2970.51|33
1621401070000|2021-05-19 05:11:10|2980.23|2970.23|2983.77|2973.77|2983.77|2973.77|2976.46|2966.46|39
1621401080000|2021-05-19 05:11:20|2983.34|2973.34|2979.05|2969.05|2983.61|2973.61|2979.05|2969.05|39
1621401090000|2021-05-19 05:11:30|2978.93|2968.93|2978.09|2968.09|2979.16|2969.16|2977.17|2967.17|37
1621401100000|2021-05-19 05:11:40|2978.11|2968.11|2979.55|2969.55|2979.55|2969.55|2976.06|2966.06|36
1621401110000|2021-05-19 05:11:50|2979.77|2969.77|2981.62|2971.62|2981.86|2971.86|2979.77|2969.77|35
1621401120000|2021-05-19 05:12:00|2981.68|2971.68|2984.02|2974.02|2984.82|2974.82|2981.66|2971.66|32
1621401130000|2021-05-19 05:12:10|2984.03|2974.03|2984.04|2974.04|2986.76|2976.76|2983.35|2973.35|34
1621401140000|2021-05-19 05:12:20|2984.07|2974.07|2993.18|2983.18|2993.18|2983.18|2983.77|2973.77|36
1621401150000|2021-05-19 05:12:30|2993.32|2983.32|2997.71|2987.71|2998.9|2988.9|2992.89|2982.89|32
1621401160000|2021-05-19 05:12:40|2997.53|2987.53|2999.88|2989.88|3000.26|2990.26|2997.53|2987.53|31
1621401170000|2021-05-19 05:12:50|2998.32|2988.32|3005.92|2995.92|3005.92|2995.92|2997.91|2987.91|38
1621401180000|2021-05-19 05:13:00|3005.9|2995.9|3010.95|3000.95|3010.95|3000.95|3005.9|2995.9|37
1621401190000|2021-05-19 05:13:10|3010.89|3000.89|3009.1|2999.1|3012.5|3002.5|3008.14|2998.14|40
1621401200000|2021-05-19 05:13:20|3008.53|2998.53|3012.82|3002.82|3013.85|3003.85|3008.53|2998.53|34
1621401210000|2021-05-19 05:13:30|3013.07|3003.07|3008.03|2998.03|3013.07|3003.07|3007.77|2997.77|39
1621401220000|2021-05-19 05:13:40|3007.83|2997.83|3009.78|2999.78|3011.33|3001.33|3007.83|2997.83|34
1621401230000|2021-05-19 05:13:50|3010.54|3000.54|3012.71|3002.71|3013|3003|3009.58|2999.58|34
1621401240000|2021-05-19 05:14:00|3012.77|3002.77|3011.49|3001.49|3013.79|3003.79|3011.49|3001.49|26
1621401250000|2021-05-19 05:14:10|3011.24|3001.24|3004.24|2994.24|3011.7|3001.7|3004.15|2994.15|32
1621401260000|2021-05-19 05:14:20|3004.4|2994.4|3003.57|2993.57|3004.53|2994.53|3000.93|2990.93|34
1621401270000|2021-05-19 05:14:30|3003.38|2993.38|3004.57|2994.57|3006.87|2996.87|3003.38|2993.38|37
1621401280000|2021-05-19 05:14:40|3004.52|2994.52|3005.82|2995.82|3005.82|2995.82|3004.52|2994.52|22
1621401290000|2021-05-19 05:14:50|3005.74|2995.74|3005.18|2995.18|3006|2996|3005.18|2995.18|24
1621401300000|2021-05-19 05:15:00|3005.32|2995.32|3005.3|2995.3|3005.32|2995.32|3001.84|2991.84|38
1621401310000|2021-05-19 05:15:10|3005.32|2995.32|3004.98|2994.98|3007.44|2997.44|3004.76|2994.76|33
1621401320000|2021-05-19 05:15:20|3005.12|2995.12|3002.65|2992.65|3005.13|2995.13|3001.47|2991.47|32
1621401330000|2021-05-19 05:15:30|3002.64|2992.64|3001.78|2991.78|3003.58|2993.58|3000.61|2990.61|30
1621401340000|2021-05-19 05:15:40|3001.96|2991.96|2998.24|2988.24|3002.13|2992.13|2998.24|2988.24|32
1621401350000|2021-05-19 05:15:50|2998.13|2988.13|2992.04|2982.04|2998.13|2988.13|2992.04|2982.04|34
1621401360000|2021-05-19 05:16:00|2992.24|2982.24|2986.4|2976.4|2992.24|2982.24|2986.24|2976.24|35
1621401370000|2021-05-19 05:16:10|2986.18|2976.18|2984.18|2974.18|2986.26|2976.26|2983.1|2973.1|34
1621401380000|2021-05-19 05:16:20|2984.34|2974.34|2988.32|2978.32|2988.77|2978.77|2984.34|2974.34|34
1621401390000|2021-05-19 05:16:30|2988.33|2978.33|2981.26|2971.26|2988.33|2978.33|2981.26|2971.26|36
1621401400000|2021-05-19 05:16:40|2981.27|2971.27|2981.38|2971.38|2981.38|2971.38|2980.08|2970.08|32
1621401410000|2021-05-19 05:16:50|2981.67|2971.67|2983.25|2973.25|2983.25|2973.25|2981.5|2971.5|36
1621401420000|2021-05-19 05:17:00|2983.28|2973.28|2981.73|2971.73|2985.24|2975.24|2981.16|2971.16|38
1621401430000|2021-05-19 05:17:10|2982.32|2972.32|2978.35|2968.35|2982.57|2972.57|2978.35|2968.35|33
1621401440000|2021-05-19 05:17:20|2978.49|2968.49|2984.27|2974.27|2984.65|2974.65|2978.43|2968.43|34
1621401450000|2021-05-19 05:17:30|2984.39|2974.39|2983.97|2973.97|2986.11|2976.11|2983.74|2973.74|33
1621401460000|2021-05-19 05:17:40|2984.77|2974.77|2995.44|2985.44|2995.44|2985.44|2984.66|2974.66|37
1621401470000|2021-05-19 05:17:50|2995.45|2985.45|2989.87|2979.87|2998.89|2988.89|2988.74|2978.74|38
1621401480000|2021-05-19 05:18:00|2990.98|2980.98|2988.79|2978.79|2991.14|2981.14|2984.8|2974.8|39
1621401490000|2021-05-19 05:18:10|2988.94|2978.94|2988.19|2978.19|2990.06|2980.06|2986.39|2976.39|37
1621401500000|2021-05-19 05:18:20|2988.32|2978.32|2986.14|2976.14|2989.15|2979.15|2986.14|2976.14|37
1621401510000|2021-05-19 05:18:30|2986.06|2976.06|2985.13|2975.13|2986.7|2976.7|2984.14|2974.14|40
1621401520000|2021-05-19 05:18:40|2985.25|2975.25|2989.04|2979.04|2989.04|2979.04|2985.2|2975.2|36
1621401530000|2021-05-19 05:18:50|2988.89|2978.89|2984.72|2974.72|2989.06|2979.06|2984.69|2974.69|38
1621401540000|2021-05-19 05:19:00|2984.74|2974.74|2991.88|2981.88|2991.88|2981.88|2984.74|2974.74|36
1621401550000|2021-05-19 05:19:10|2992.21|2982.21|2988.76|2978.76|2992.21|2982.21|2987.88|2977.88|37
1621401560000|2021-05-19 05:19:20|2988.87|2978.87|2986.03|2976.03|2990.83|2980.83|2986.03|2976.03|35
1621401570000|2021-05-19 05:19:30|2985.57|2975.57|2986.56|2976.56|2989.06|2979.06|2985.32|2975.32|33
1621401580000|2021-05-19 05:19:40|2986.55|2976.55|2986.25|2976.25|2987.26|2977.26|2985.9|2975.9|30
1621401590000|2021-05-19 05:19:50|2986.35|2976.35|2986.11|2976.11|2991.71|2981.71|2986.11|2976.11|40
1621401600000|2021-05-19 05:20:00|2986.1|2976.1|2991.16|2981.16|2991.16|2981.16|2986.09|2976.09|37
1621401610000|2021-05-19 05:20:10|2990.52|2980.52|2993.43|2983.43|2993.43|2983.43|2990.52|2980.52|40
1621401620000|2021-05-19 05:20:20|2993.84|2983.84|2994.07|2984.07|2997.34|2987.34|2993.59|2983.59|38
1621401630000|2021-05-19 05:20:30|2994.33|2984.33|2997.11|2987.11|2997.22|2987.22|2993.63|2983.63|34
1621401640000|2021-05-19 05:20:40|2997.15|2987.15|2997.57|2987.57|2999.8|2989.8|2995.89|2985.89|35
1621401650000|2021-05-19 05:20:50|3000.79|2990.79|3005.94|2995.94|3005.94|2995.94|2998.3|2988.3|37
1621401660000|2021-05-19 05:21:00|3005.95|2995.95|3000.23|2990.23|3005.98|2995.98|2999.91|2989.91|34
1621401670000|2021-05-19 05:21:10|3000.03|2990.03|3001.84|2991.84|3002.64|2992.64|2999.93|2989.93|27
1621401680000|2021-05-19 05:21:20|3001.83|2991.83|3003.3|2993.3|3003.88|2993.88|3001.83|2991.83|31
1621401690000|2021-05-19 05:21:30|3003.96|2993.96|3005.21|2995.21|3006.03|2996.03|3003.84|2993.84|35
1621401700000|2021-05-19 05:21:40|3006.09|2996.09|3002.94|2992.94|3006.09|2996.09|3002.56|2992.56|35
1621401710000|2021-05-19 05:21:50|3002.92|2992.92|3002.1|2992.1|3004.24|2994.24|3001.72|2991.72|35
1621401720000|2021-05-19 05:22:00|3001.73|2991.73|3004.44|2994.44|3005.23|2995.23|3001.73|2991.73|34
1621401730000|2021-05-19 05:22:10|3004.47|2994.47|3001.98|2991.98|3004.83|2994.83|3001.31|2991.31|36
1621401740000|2021-05-19 05:22:20|3001.65|2991.65|2999.23|2989.23|3001.97|2991.97|2997.58|2987.58|29
1621401750000|2021-05-19 05:22:30|2998.63|2988.63|3002.12|2992.12|3002.95|2992.95|2998.56|2988.56|36
1621401760000|2021-05-19 05:22:40|3002.05|2992.05|3003.51|2993.51|3003.94|2993.94|3002.05|2992.05|34
1621401770000|2021-05-19 05:22:50|3003.93|2993.93|3001.42|2991.42|3007.12|2997.12|3001.1|2991.1|39
1621401780000|2021-05-19 05:23:00|3001.11|2991.11|2999.59|2989.59|3001.41|2991.41|2999.18|2989.18|31
1621401790000|2021-05-19 05:23:10|2999.89|2989.89|3001.88|2991.88|3005.23|2995.23|2999.79|2989.79|37
1621401800000|2021-05-19 05:23:20|3001.12|2991.12|3004.55|2994.55|3004.55|2994.55|2999.46|2989.46|34
1621401810000|2021-05-19 05:23:30|3004.7|2994.7|3002.13|2992.13|3004.7|2994.7|3000.85|2990.85|39
1621401820000|2021-05-19 05:23:40|3002.25|2992.25|3005.33|2995.33|3007.68|2997.68|3002.25|2992.25|38
1621401830000|2021-05-19 05:23:50|3005.27|2995.27|3004.39|2994.39|3005.27|2995.27|3004.08|2994.08|35
1621401840000|2021-05-19 05:24:00|3004.44|2994.44|3005.46|2995.46|3007.44|2997.44|3004.32|2994.32|39
1621401850000|2021-05-19 05:24:10|3004.46|2994.46|3009.9|2999.9|3010.68|3000.68|3004.46|2994.46|39
1621401860000|2021-05-19 05:24:20|3010.75|3000.75|3009.98|2999.98|3010.75|3000.75|3007.93|2997.93|39
1621401870000|2021-05-19 05:24:30|3010.06|3000.06|3013.62|3003.62|3013.62|3003.62|3010.06|3000.06|34
1621401880000|2021-05-19 05:24:40|3013.49|3003.49|3019.78|3009.78|3019.78|3009.78|3013.49|3003.49|38
1621401890000|2021-05-19 05:24:50|3019.95|3009.95|3023.85|3013.85|3023.85|3013.85|3019.93|3009.93|38
1621401900000|2021-05-19 05:25:00|3024.63|3014.63|3029|3019|3029.05|3019.05|3024.63|3014.63|37
1621401910000|2021-05-19 05:25:10|3028.95|3018.95|3031.6|3021.6|3031.6|3021.6|3028.42|3018.42|36
1621401920000|2021-05-19 05:25:20|3031.22|3021.22|3029.75|3019.75|3031.83|3021.83|3029.04|3019.04|38
1621401930000|2021-05-19 05:25:30|3029.73|3019.73|3029.09|3019.09|3031.67|3021.67|3029.09|3019.09|38
1621401940000|2021-05-19 05:25:40|3028.78|3018.78|3028.76|3018.76|3029.76|3019.76|3027.36|3017.36|32
1621401950000|2021-05-19 05:25:50|3028.98|3018.98|3031|3021|3031.24|3021.24|3028.84|3018.84|33
1621401960000|2021-05-19 05:26:00|3031.04|3021.04|3026.4|3016.4|3031.36|3021.36|3026.4|3016.4|35
1621401970000|2021-05-19 05:26:10|3026.45|3016.45|3025.82|3015.82|3026.52|3016.52|3024.12|3014.12|36
1621401980000|2021-05-19 05:26:20|3024.14|3014.14|3020.31|3010.31|3024.94|3014.94|3020.27|3010.27|36
1621401990000|2021-05-19 05:26:30|3020.27|3010.27|3022.48|3012.48|3023.14|3013.14|3019.42|3009.42|34
1621402000000|2021-05-19 05:26:40|3022.34|3012.34|3024.56|3014.56|3024.69|3014.69|3020.24|3010.24|38
1621402010000|2021-05-19 05:26:50|3024.42|3014.42|3024.28|3014.28|3025.9|3015.9|3024.28|3014.28|38
1621402020000|2021-05-19 05:27:00|3024.12|3014.12|3030.75|3020.75|3030.82|3020.82|3024.07|3014.07|40
1621402030000|2021-05-19 05:27:10|3030.85|3020.85|3027.4|3017.4|3030.85|3020.85|3026.93|3016.93|34
1621402040000|2021-05-19 05:27:20|3027.43|3017.43|3028.22|3018.22|3028.22|3018.22|3025.83|3015.83|35
1621402050000|2021-05-19 05:27:30|3028.67|3018.67|3029.01|3019.01|3031.18|3021.18|3028.19|3018.19|37
1621402060000|2021-05-19 05:27:40|3029.08|3019.08|3026.56|3016.56|3030.4|3020.4|3026.56|3016.56|35
1621402070000|2021-05-19 05:27:50|3026.81|3016.81|3023.71|3013.71|3027.04|3017.04|3023.71|3013.71|38
1621402080000|2021-05-19 05:28:00|3023.5|3013.5|3026.81|3016.81|3026.81|3016.81|3023.5|3013.5|36
1621402090000|2021-05-19 05:28:10|3026.82|3016.82|3026.18|3016.18|3028.75|3018.75|3026.17|3016.17|33
1621402100000|2021-05-19 05:28:20|3026.33|3016.33|3023.59|3013.59|3026.76|3016.76|3023.49|3013.49|37
1621402110000|2021-05-19 05:28:30|3023.9|3013.9|3023.82|3013.82|3025.35|3015.35|3022.5|3012.5|32
1621402120000|2021-05-19 05:28:40|3023.81|3013.81|3023.4|3013.4|3023.9|3013.9|3022.68|3012.68|24
1621402130000|2021-05-19 05:28:50|3023.54|3013.54|3024.44|3014.44|3026.37|3016.37|3023.54|3013.54|33
1621402140000|2021-05-19 05:29:00|3024.22|3014.22|3024.84|3014.84|3025.65|3015.65|3022.8|3012.8|35
1621402150000|2021-05-19 05:29:10|3024.9|3014.9|3023.45|3013.45|3024.9|3014.9|3023.45|3013.45|35
1621402160000|2021-05-19 05:29:20|3023.34|3013.34|3024.74|3014.74|3026.95|3016.95|3022.45|3012.45|39
1621402170000|2021-05-19 05:29:30|3024.78|3014.78|3021.14|3011.14|3025.32|3015.32|3021.14|3011.14|34
1621402180000|2021-05-19 05:29:40|3021.37|3011.37|3028.04|3018.04|3028.45|3018.45|3021.37|3011.37|36
1621402190000|2021-05-19 05:29:50|3027.86|3017.86|3027.69|3017.69|3027.86|3017.86|3026.59|3016.59|30
1621402200000|2021-05-19 05:30:00|3027.78|3017.78|3024.09|3014.09|3028.78|3018.78|3024.09|3014.09|33
1621402210000|2021-05-19 05:30:10|3024.24|3014.24|3021.79|3011.79|3024.65|3014.65|3021.66|3011.66|34
1621402220000|2021-05-19 05:30:20|3022.31|3012.31|3019.37|3009.37|3022.59|3012.59|3018.78|3008.78|30
1621402230000|2021-05-19 05:30:30|3019.22|3009.22|3017.78|3007.78|3021.81|3011.81|3016.74|3006.74|29
1621402240000|2021-05-19 05:30:40|3017.77|3007.77|3012.21|3002.21|3020.84|3010.84|3012.21|3002.21|24
1621402250000|2021-05-19 05:30:50|3012.42|3002.42|3013.59|3003.59|3013.59|3003.59|3009.8|2999.8|30
1621402260000|2021-05-19 05:31:00|3013.69|3003.69|3016.72|3006.72|3019.6|3009.6|3013.32|3003.32|40
1621402270000|2021-05-19 05:31:10|3016.57|3006.57|3014.36|3004.36|3017.1|3007.1|3014.36|3004.36|36
1621402280000|2021-05-19 05:31:20|3014.25|3004.25|3009.17|2999.17|3014.25|3004.25|3009.05|2999.05|38
1621402290000|2021-05-19 05:31:30|3009.18|2999.18|3007.68|2997.68|3010.18|3000.18|3007.68|2997.68|33
1621402300000|2021-05-19 05:31:40|3007.49|2997.49|3003.72|2993.72|3007.74|2997.74|3002.69|2992.69|38
1621402310000|2021-05-19 05:31:50|3003.68|2993.68|3001.46|2991.46|3005.42|2995.42|3001.46|2991.46|37
1621402320000|2021-05-19 05:32:00|3001.45|2991.45|3003.84|2993.84|3006.08|2996.08|3001.42|2991.42|36
1621402330000|2021-05-19 05:32:10|3004.69|2994.69|3000.29|2990.29|3005.76|2995.76|2998.44|2988.44|32
1621402340000|2021-05-19 05:32:20|3000.46|2990.46|2991.36|2981.36|3000.68|2990.68|2991.36|2981.36|38
1621402350000|2021-05-19 05:32:30|2999.82|2989.82|2997.32|2987.32|3000.18|2990.18|2991.5|2981.5|33
1621402360000|2021-05-19 05:32:40|2993.05|2983.05|2996.5|2986.5|2998.85|2988.85|2992.76|2982.76|34
1621402370000|2021-05-19 05:32:50|2989.47|2979.47|2992.96|2982.96|2993.4|2983.4|2989.47|2979.47|39
1621402380000|2021-05-19 05:33:00|2990.85|2980.85|2988.65|2978.65|2993.33|2983.33|2987.15|2977.15|34
1621402390000|2021-05-19 05:33:10|2989.02|2979.02|2994.01|2984.01|2994.72|2984.72|2988.94|2978.94|38
1621402400000|2021-05-19 05:33:20|2993.91|2983.91|2997.76|2987.76|2999.64|2989.64|2993.91|2983.91|40
1621402410000|2021-05-19 05:33:30|2997.75|2987.75|2995.08|2985.08|2998.56|2988.56|2994.35|2984.35|38
1621402420000|2021-05-19 05:33:40|2995.1|2985.1|2991.44|2981.44|2995.98|2985.98|2990.52|2980.52|38
1621402430000|2021-05-19 05:33:50|2991.45|2981.45|2994.1|2984.1|2995.07|2985.07|2991.45|2981.45|36
1621402440000|2021-05-19 05:34:00|2994.2|2984.2|2991.18|2981.18|2994.2|2984.2|2990.62|2980.62|34
1621402450000|2021-05-19 05:34:10|2990.97|2980.97|2992.81|2982.81|2992.93|2982.93|2990.05|2980.05|37
1621402460000|2021-05-19 05:34:20|2992.78|2982.78|2991.28|2981.28|2992.96|2982.96|2991.01|2981.01|33
1621402470000|2021-05-19 05:34:30|2991.27|2981.27|2987.06|2977.06|2991.27|2981.27|2986.11|2976.11|35
1621402480000|2021-05-19 05:34:40|2986.63|2976.63|2986.24|2976.24|2989.87|2979.87|2985.93|2975.93|35
1621402490000|2021-05-19 05:34:50|2987.85|2977.85|2986.36|2976.36|2989.53|2979.53|2985.6|2975.6|34
1621402500000|2021-05-19 05:35:00|2986.44|2976.44|2983.3|2973.3|2986.44|2976.44|2982.86|2972.86|38
1621402510000|2021-05-19 05:35:10|2983.15|2973.15|2979.2|2969.2|2983.29|2973.29|2979.2|2969.2|38
1621402520000|2021-05-19 05:35:20|2979.44|2969.44|2976.93|2966.93|2980.22|2970.22|2976.93|2966.93|32
1621402530000|2021-05-19 05:35:30|2976.9|2966.9|2978.97|2968.97|2980.61|2970.61|2976.47|2966.47|36
1621402540000|2021-05-19 05:35:40|2978.94|2968.94|2980.98|2970.98|2981.39|2971.39|2978.77|2968.77|37
1621402550000|2021-05-19 05:35:50|2980.97|2970.97|2978.75|2968.75|2981.26|2971.26|2978.75|2968.75|25
1621402560000|2021-05-19 05:36:00|2978.69|2968.69|2982.03|2972.03|2982.03|2972.03|2978.67|2968.67|30
1621402570000|2021-05-19 05:36:10|2982.07|2972.07|2990.87|2980.87|2990.87|2980.87|2982.07|2972.07|39
1621402580000|2021-05-19 05:36:20|2990.85|2980.85|2988.11|2978.11|2991.49|2981.49|2988.11|2978.11|38
1621402590000|2021-05-19 05:36:30|2988.33|2978.33|2987.89|2977.89|2990.35|2980.35|2987.89|2977.89|36
1621402600000|2021-05-19 05:36:40|2987.78|2977.78|2985.83|2975.83|2987.78|2977.78|2983.19|2973.19|36
1621402610000|2021-05-19 05:36:50|2985.56|2975.56|2979.73|2969.73|2985.56|2975.56|2979.73|2969.73|35
1621402620000|2021-05-19 05:37:00|2980.13|2970.13|2978.93|2968.93|2981.46|2971.46|2978.58|2968.58|38
1621402630000|2021-05-19 05:37:10|2978.99|2968.99|2972.77|2962.77|2978.99|2968.99|2972.77|2962.77|33
1621402640000|2021-05-19 05:37:20|2972.97|2962.97|2968.29|2958.29|2972.97|2962.97|2968.29|2958.29|36
1621402650000|2021-05-19 05:37:30|2967.87|2957.87|2965.14|2955.14|2968.09|2958.09|2964.35|2954.35|40
1621402660000|2021-05-19 05:37:40|2965.27|2955.27|2964.46|2954.46|2966.8|2956.8|2964.46|2954.46|35
1621402670000|2021-05-19 05:37:50|2964.4|2954.4|2956.4|2946.4|2964.4|2954.4|2956.4|2946.4|32
1621402680000|2021-05-19 05:38:00|2956.64|2946.64|2958.58|2948.58|2958.7|2948.7|2953.3|2943.3|35
1621402690000|2021-05-19 05:38:10|2958.59|2948.59|2951.75|2941.75|2958.6|2948.6|2951.37|2941.37|36
1621402700000|2021-05-19 05:38:20|2952.07|2942.07|2957.95|2947.95|2958.49|2948.49|2951.63|2941.63|34
1621402710000|2021-05-19 05:38:30|2958.6|2948.6|2964.11|2954.11|2964.11|2954.11|2958.6|2948.6|36
1621402720000|2021-05-19 05:38:40|2964.17|2954.17|2958.05|2948.05|2964.45|2954.45|2958.02|2948.02|34
1621402730000|2021-05-19 05:38:50|2958.11|2948.11|2956.03|2946.03|2959.03|2949.03|2955.79|2945.79|38
1621402740000|2021-05-19 05:39:00|2956.06|2946.06|2957.45|2947.45|2957.65|2947.65|2955.08|2945.08|37
1621402750000|2021-05-19 05:39:10|2957.44|2947.44|2959.55|2949.55|2959.55|2949.55|2957.02|2947.02|33
1621402760000|2021-05-19 05:39:20|2959.83|2949.83|2961.24|2951.24|2961.71|2951.71|2959.7|2949.7|33
1621402770000|2021-05-19 05:39:30|2961.27|2951.27|2963.21|2953.21|2963.21|2953.21|2961.2|2951.2|28
1621402780000|2021-05-19 05:39:40|2965.81|2955.81|2962.65|2952.65|2966.23|2956.23|2962.65|2952.65|37
1621402790000|2021-05-19 05:39:50|2962.63|2952.63|2959.35|2949.35|2962.87|2952.87|2958.49|2948.49|34
1621402800000|2021-05-19 05:40:00|2959.15|2949.15|2962.08|2952.08|2962.08|2952.08|2957.86|2947.86|37
1621402810000|2021-05-19 05:40:10|2960.97|2950.97|2967.08|2957.08|2967.08|2957.08|2960.97|2950.97|39
1621402820000|2021-05-19 05:40:20|2967.54|2957.54|2966.77|2956.77|2969.82|2959.82|2966.77|2956.77|39
1621402830000|2021-05-19 05:40:30|2966.34|2956.34|2964.09|2954.09|2966.34|2956.34|2964.09|2954.09|40
1621402840000|2021-05-19 05:40:40|2964.1|2954.1|2961.63|2951.63|2964.1|2954.1|2960.63|2950.63|39
1621402850000|2021-05-19 05:40:50|2961.24|2951.24|2961.75|2951.75|2962.62|2952.62|2961.16|2951.16|30
1621402860000|2021-05-19 05:41:00|2961.15|2951.15|2954.56|2944.56|2961.15|2951.15|2954.37|2944.37|34
1621402870000|2021-05-19 05:41:10|2954.38|2944.38|2952.48|2942.48|2956.08|2946.08|2952.48|2942.48|33
1621402880000|2021-05-19 05:41:20|2953.7|2943.7|2947.41|2937.41|2954.4|2944.4|2947.2|2937.2|32
1621402890000|2021-05-19 05:41:30|2947.36|2937.36|2940.37|2930.37|2947.36|2937.36|2940.37|2930.37|28
1621402900000|2021-05-19 05:41:40|2940.25|2930.25|2942.22|2932.22|2944.28|2934.28|2940.25|2930.25|28
1621402910000|2021-05-19 05:41:50|2941.72|2931.72|2939.43|2929.43|2941.97|2931.97|2939.43|2929.43|34
1621402920000|2021-05-19 05:42:00|2939.41|2929.41|2935.3|2925.3|2940.07|2930.07|2933.93|2923.93|31
1621402930000|2021-05-19 05:42:10|2935.53|2925.53|2936.9|2926.9|2940.24|2930.24|2934.42|2924.42|38
1621402940000|2021-05-19 05:42:20|2937.03|2927.03|2935.38|2925.38|2938.97|2928.97|2934.5|2924.5|37
1621402950000|2021-05-19 05:42:30|2935.32|2925.32|2935.39|2925.39|2935.65|2925.65|2933.28|2923.28|33
1621402960000|2021-05-19 05:42:40|2934.44|2924.44|2935.26|2925.26|2935.61|2925.61|2932.8|2922.8|37
1621402970000|2021-05-19 05:42:50|2935|2925|2932.28|2922.28|2935|2925|2931.12|2921.12|36
1621402980000|2021-05-19 05:43:00|2932.43|2922.43|2926.83|2916.83|2932.44|2922.44|2926.83|2916.83|37
1621402990000|2021-05-19 05:43:10|2926.88|2916.88|2931.81|2921.81|2931.81|2921.81|2926.45|2916.45|37
1621403000000|2021-05-19 05:43:20|2931.94|2921.94|2931.69|2921.69|2935.19|2925.19|2931.13|2921.13|36
1621403010000|2021-05-19 05:43:30|2931.68|2921.68|2927.31|2917.31|2931.68|2921.68|2926.59|2916.59|36
1621403020000|2021-05-19 05:43:40|2927.2|2917.2|2926.95|2916.95|2929.34|2919.34|2926.9|2916.9|30
1621403030000|2021-05-19 05:43:50|2926.78|2916.78|2927.82|2917.82|2928.08|2918.08|2924.73|2914.73|29
1621403040000|2021-05-19 05:44:00|2927.77|2917.77|2930.14|2920.14|2930.14|2920.14|2925.43|2915.43|33
1621403050000|2021-05-19 05:44:10|2930.44|2920.44|2937.86|2927.86|2937.86|2927.86|2930.12|2920.12|33
1621403060000|2021-05-19 05:44:20|2937.59|2927.59|2945.95|2935.95|2947.72|2937.72|2937.59|2927.59|36
1621403070000|2021-05-19 05:44:30|2945.79|2935.79|2944.04|2934.04|2946.75|2936.75|2942.67|2932.67|35
1621403080000|2021-05-19 05:44:40|2943.81|2933.81|2942.04|2932.04|2944.07|2934.07|2941.34|2931.34|34
1621403090000|2021-05-19 05:44:50|2941.83|2931.83|2942.58|2932.58|2942.61|2932.61|2940.03|2930.03|36
1621403100000|2021-05-19 05:45:00|2942.9|2932.9|2948.32|2938.32|2948.32|2938.32|2942.9|2932.9|33
1621403110000|2021-05-19 05:45:10|2948.09|2938.09|2950.33|2940.33|2950.34|2940.34|2948.09|2938.09|32
1621403120000|2021-05-19 05:45:20|2950.35|2940.35|2950.16|2940.16|2950.35|2940.35|2948.02|2938.02|38
1621403130000|2021-05-19 05:45:30|2950.37|2940.37|2957.71|2947.71|2957.71|2947.71|2950.37|2940.37|34
1621403140000|2021-05-19 05:45:40|2957.39|2947.39|2957.25|2947.25|2960.03|2950.03|2956.76|2946.76|38
1621403150000|2021-05-19 05:45:50|2957.23|2947.23|2955.42|2945.42|2957.61|2947.61|2955.31|2945.31|31
1621403160000|2021-05-19 05:46:00|2955.41|2945.41|2958.2|2948.2|2958.2|2948.2|2953.27|2943.27|35
1621403170000|2021-05-19 05:46:10|2958.25|2948.25|2960.71|2950.71|2960.71|2950.71|2957.83|2947.83|33
1621403180000|2021-05-19 05:46:20|2960.55|2950.55|2960.59|2950.59|2962.32|2952.32|2959.39|2949.39|37
1621403190000|2021-05-19 05:46:30|2960.58|2950.58|2964.28|2954.28|2964.31|2954.31|2960.27|2950.27|33
1621403200000|2021-05-19 05:46:40|2964.11|2954.11|2964.33|2954.33|2964.67|2954.67|2961.4|2951.4|36
1621403210000|2021-05-19 05:46:50|2964.41|2954.41|2959.63|2949.63|2964.43|2954.43|2959.32|2949.32|38
1621403220000|2021-05-19 05:47:00|2959.77|2949.77|2955.92|2945.92|2960.11|2950.11|2955.69|2945.69|27
1621403230000|2021-05-19 05:47:10|2955.91|2945.91|2953.03|2943.03|2955.91|2945.91|2950.78|2940.78|37
1621403240000|2021-05-19 05:47:20|2952.94|2942.94|2949.24|2939.24|2954.51|2944.51|2948.28|2938.28|37
1621403250000|2021-05-19 05:47:30|2951.34|2941.34|2950.54|2940.54|2952.61|2942.61|2946.43|2936.43|34
1621403260000|2021-05-19 05:47:40|2951.75|2941.75|2928.92|2918.92|2951.75|2941.75|2928.92|2918.92|30
1621403270000|2021-05-19 05:47:50|2940.67|2930.67|2934.02|2924.02|2954.31|2933.22|2928.87|2918.87|33
1621403280000|2021-05-19 05:48:00|2933.51|2923.51|2928.11|2918.11|2933.51|2923.51|2926.32|2916.32|36
1621403290000|2021-05-19 05:48:10|2928.09|2918.09|2933.75|2923.75|2935|2925|2927.67|2917.67|38
1621403300000|2021-05-19 05:48:20|2932.65|2922.65|2931.55|2921.55|2933.55|2923.55|2929.28|2919.28|38
1621403310000|2021-05-19 05:48:30|2930.64|2920.64|2928.67|2918.67|2932|2922|2926.61|2916.61|39
1621403320000|2021-05-19 05:48:40|2928.65|2918.65|2926.95|2916.95|2929.53|2919.53|2924.92|2914.92|34
1621403330000|2021-05-19 05:48:50|2926.08|2916.08|2926.93|2916.93|2928.31|2918.31|2925.57|2915.57|32
1621403340000|2021-05-19 05:49:00|2926.92|2916.92|2926.3|2916.3|2931.48|2921.48|2924.79|2914.79|38
1621403350000|2021-05-19 05:49:10|2925.03|2915.03|2924.94|2914.94|2926.14|2916.14|2922.6|2912.6|34
1621403360000|2021-05-19 05:49:20|2925.02|2915.02|2922.03|2912.03|2925.39|2915.39|2921.92|2911.92|39
1621403370000|2021-05-19 05:49:30|2922.28|2912.28|2915.61|2905.61|2922.28|2912.28|2914.67|2904.67|39
1621403380000|2021-05-19 05:49:40|2915.62|2905.62|2921.91|2911.91|2922.9|2912.9|2915.62|2905.62|38
1621403390000|2021-05-19 05:49:50|2921.93|2911.93|2923.67|2913.67|2925.24|2915.24|2921.88|2911.88|38
1621403400000|2021-05-19 05:50:00|2923.64|2913.64|2923.87|2913.87|2924.14|2914.14|2921.34|2911.34|35
1621403410000|2021-05-19 05:50:10|2923.88|2913.88|2937.12|2927.12|2937.12|2927.12|2923.82|2913.82|37
1621403420000|2021-05-19 05:50:20|2937.32|2927.32|2945.78|2935.78|2945.78|2935.78|2936.16|2926.16|36
1621403430000|2021-05-19 05:50:30|2945.75|2935.75|2945.28|2935.28|2947.62|2937.62|2942.9|2932.9|33
1621403440000|2021-05-19 05:50:40|2945.19|2935.19|2951.89|2941.89|2951.89|2941.89|2945.19|2935.19|35
1621403450000|2021-05-19 05:50:50|2951.9|2941.9|2947.26|2937.26|2952.41|2942.41|2947.26|2937.26|33
1621403460000|2021-05-19 05:51:00|2947.25|2937.25|2949.79|2939.79|2951.43|2941.43|2947.25|2937.25|36
1621403470000|2021-05-19 05:51:10|2949.97|2939.97|2947.34|2937.34|2949.97|2939.97|2944.38|2934.38|38
1621403480000|2021-05-19 05:51:20|2947.16|2937.16|2938.3|2928.3|2947.58|2937.58|2938.3|2928.3|38
1621403490000|2021-05-19 05:51:30|2938.14|2928.14|2943.35|2933.35|2943.8|2933.8|2938.14|2928.14|38
1621403500000|2021-05-19 05:51:40|2943.19|2933.19|2942.9|2932.9|2946.48|2936.48|2942.9|2932.9|36
1621403510000|2021-05-19 05:51:50|2942.92|2932.92|2946.04|2936.04|2946.09|2936.09|2941.4|2931.4|38
1621403520000|2021-05-19 05:52:00|2946.07|2936.07|2946.35|2936.35|2946.35|2936.35|2944.64|2934.64|32
1621403530000|2021-05-19 05:52:10|2946.12|2936.12|2943.36|2933.36|2946.12|2936.12|2943|2933|33
1621403540000|2021-05-19 05:52:20|2943|2933|2942.21|2932.21|2944.46|2934.46|2941.68|2931.68|30
1621403550000|2021-05-19 05:52:30|2942.31|2932.31|2938.36|2928.36|2942.59|2932.59|2937.53|2927.53|35
1621403560000|2021-05-19 05:52:40|2941.13|2931.13|2940.53|2930.53|2941.13|2931.13|2936.22|2926.22|34
1621403570000|2021-05-19 05:52:50|2941.26|2931.26|2936.99|2926.99|2941.99|2931.99|2936.88|2926.88|36
1621403580000|2021-05-19 05:53:00|2936.49|2926.49|2939.41|2929.41|2939.41|2929.41|2932.01|2922.01|36
1621403590000|2021-05-19 05:53:10|2939.7|2929.7|2934.11|2924.11|2939.81|2929.81|2933.49|2923.49|34
1621403600000|2021-05-19 05:53:20|2933.62|2923.62|2928.16|2918.16|2934.58|2924.58|2927.54|2917.54|39
1621403610000|2021-05-19 05:53:30|2928.14|2918.14|2928.07|2918.07|2930|2920|2927.81|2917.81|37
1621403620000|2021-05-19 05:53:40|2927.83|2917.83|2928.79|2918.79|2930.14|2920.14|2927.38|2917.38|36
1621403630000|2021-05-19 05:53:50|2928.37|2918.37|2927.15|2917.15|2930.36|2920.36|2927.15|2917.15|38
1621403640000|2021-05-19 05:54:00|2927.21|2917.21|2930.37|2920.37|2930.57|2920.57|2926.47|2916.47|36
1621403650000|2021-05-19 05:54:10|2930.18|2920.18|2928.41|2918.41|2930.94|2920.94|2928.1|2918.1|38
1621403660000|2021-05-19 05:54:20|2928.72|2918.72|2929.96|2919.96|2930.81|2920.81|2928.51|2918.51|35
1621403670000|2021-05-19 05:54:30|2929.93|2919.93|2933.82|2923.82|2934.55|2924.55|2929.93|2919.93|37
1621403680000|2021-05-19 05:54:40|2933.91|2923.91|2941.33|2931.33|2941.45|2931.45|2933.37|2923.37|37
1621403690000|2021-05-19 05:54:50|2941.57|2931.57|2938.27|2928.27|2945.54|2935.54|2938.27|2928.27|38
1621403700000|2021-05-19 05:55:00|2938.41|2928.41|2943.88|2933.88|2943.88|2933.88|2938.21|2928.21|40
1621403710000|2021-05-19 05:55:10|2945.43|2935.43|2946.51|2936.51|2947.93|2937.93|2942.46|2932.46|34
1621403720000|2021-05-19 05:55:20|2946.52|2936.52|2954.01|2944.01|2954.01|2944.01|2946.44|2936.44|34
1621403730000|2021-05-19 05:55:30|2954.03|2944.03|2949.73|2939.73|2954.55|2944.55|2948.97|2938.97|31
1621403740000|2021-05-19 05:55:40|2949.87|2939.87|2951.33|2941.33|2952.03|2942.03|2948.89|2938.89|28
1621403750000|2021-05-19 05:55:50|2951.35|2941.35|2959.61|2949.61|2961.6|2951.6|2950.6|2940.6|27
1621403760000|2021-05-19 05:56:00|2959.29|2949.29|2961.91|2951.91|2962.09|2952.09|2958.25|2948.25|32
1621403770000|2021-05-19 05:56:10|2961.37|2951.37|2963.43|2953.43|2964.17|2954.17|2961.26|2951.26|36
1621403780000|2021-05-19 05:56:20|2963.49|2953.49|2969.15|2959.15|2969.97|2959.97|2963.49|2953.49|34
1621403790000|2021-05-19 05:56:30|2968.57|2958.57|2965.74|2955.74|2968.57|2958.57|2965.68|2955.68|32
1621403800000|2021-05-19 05:56:40|2965.72|2955.72|2965.83|2955.83|2965.83|2955.83|2962.21|2952.21|32
1621403810000|2021-05-19 05:56:50|2965.84|2955.84|2963.36|2953.36|2966.16|2956.16|2962.16|2952.16|33
1621403820000|2021-05-19 05:57:00|2964.12|2954.12|2963.86|2953.86|2964.12|2954.12|2962.64|2952.64|27
1621403830000|2021-05-19 05:57:10|2963.6|2953.6|2968.57|2958.57|2968.57|2958.57|2963.13|2953.13|36
1621403840000|2021-05-19 05:57:20|2968.08|2958.08|2966.9|2956.9|2969.4|2959.4|2965.9|2955.9|37
1621403850000|2021-05-19 05:57:30|2965.19|2955.19|2963.22|2953.22|2965.92|2955.92|2961.95|2951.95|36
1621403860000|2021-05-19 05:57:40|2963.24|2953.24|2957.78|2947.78|2963.24|2953.24|2956.33|2946.33|36
1621403870000|2021-05-19 05:57:50|2958.61|2948.61|2957.97|2947.97|2960.46|2950.46|2957.52|2947.52|36
1621403880000|2021-05-19 05:58:00|2956.93|2946.93|2952.52|2942.52|2957.13|2947.13|2952.26|2942.26|33
1621403890000|2021-05-19 05:58:10|2953.08|2943.08|2950.97|2940.97|2954.14|2944.14|2950.97|2940.97|34
1621403900000|2021-05-19 05:58:20|2951.18|2941.18|2951.97|2941.97|2952.36|2942.36|2949.43|2939.43|38
1621403910000|2021-05-19 05:58:30|2951.94|2941.94|2946.79|2936.79|2951.94|2941.94|2946.79|2936.79|33
1621403920000|2021-05-19 05:58:40|2946.96|2936.96|2947.96|2937.96|2948.01|2938.01|2945.45|2935.45|34
1621403930000|2021-05-19 05:58:50|2948.66|2938.66|2945.99|2935.99|2950.98|2940.98|2945.99|2935.99|33
1621403940000|2021-05-19 05:59:00|2946.01|2936.01|2941.83|2931.83|2947.1|2937.1|2941.83|2931.83|33
1621403950000|2021-05-19 05:59:10|2941.69|2931.69|2941.67|2931.67|2942.28|2932.28|2940.65|2930.65|37
1621403960000|2021-05-19 05:59:20|2941.15|2931.15|2941|2931|2942.39|2932.39|2940.75|2930.75|21
1621403970000|2021-05-19 05:59:30|2940.91|2930.91|2942.08|2932.08|2942.96|2932.96|2940.91|2930.91|26
1621403980000|2021-05-19 05:59:40|2942.07|2932.07|2941.62|2931.62|2942.84|2932.84|2941.48|2931.48|33
1621403990000|2021-05-19 05:59:50|2941.68|2931.68|2936.12|2926.12|2942.47|2932.47|2936.12|2926.12|33
1621404000000|2021-05-19 06:00:00|2935.73|2925.73|2943.12|2933.12|2943.12|2933.12|2933.66|2923.66|37
1621404010000|2021-05-19 06:00:10|2943.37|2933.37|2952.17|2942.17|2952.91|2942.91|2942.52|2932.52|37
1621404020000|2021-05-19 06:00:20|2952.26|2942.26|2958.76|2948.76|2959.06|2949.06|2951.84|2941.84|36
1621404030000|2021-05-19 06:00:30|2958.77|2948.77|2955.26|2945.26|2959.22|2949.22|2955.25|2945.25|28
1621404040000|2021-05-19 06:00:40|2955.09|2945.09|2951.01|2941.01|2955.09|2945.09|2949.81|2939.81|38
1621404050000|2021-05-19 06:00:50|2951|2941|2953.05|2943.05|2955.48|2945.48|2951|2941|37
1621404060000|2021-05-19 06:01:00|2953.23|2943.23|2960.29|2950.29|2960.29|2950.29|2952.95|2942.95|38
1621404070000|2021-05-19 06:01:10|2960.54|2950.54|2956.63|2946.63|2963.32|2953.32|2956.13|2946.13|34
1621404080000|2021-05-19 06:01:20|2956.58|2946.58|2959.25|2949.25|2959.25|2949.25|2956.15|2946.15|30
1621404090000|2021-05-19 06:01:30|2959.3|2949.3|2961.27|2951.27|2961.31|2951.31|2958.78|2948.78|33
1621404100000|2021-05-19 06:01:40|2961.24|2951.24|2962.21|2952.21|2964|2954|2961.24|2951.24|32
1621404110000|2021-05-19 06:01:50|2962.43|2952.43|2962.28|2952.28|2962.75|2952.75|2961.72|2951.72|30
1621404120000|2021-05-19 06:02:00|2962.29|2952.29|2959.95|2949.95|2963.68|2953.68|2959.63|2949.63|37
1621404130000|2021-05-19 06:02:10|2959.93|2949.93|2958.33|2948.33|2961.06|2951.06|2957.86|2947.86|36
1621404140000|2021-05-19 06:02:20|2958.42|2948.42|2955.72|2945.72|2959.39|2949.39|2955.72|2945.72|35
1621404150000|2021-05-19 06:02:30|2955.88|2945.88|2962.4|2952.4|2962.79|2952.79|2955.88|2945.88|38
1621404160000|2021-05-19 06:02:40|2962.41|2952.41|2964.01|2954.01|2964.53|2954.53|2961.08|2951.08|33
1621404170000|2021-05-19 06:02:50|2963.86|2953.86|2966.7|2956.7|2966.7|2956.7|2962.93|2952.93|39
1621404180000|2021-05-19 06:03:00|2966.3|2956.3|2969.89|2959.89|2969.89|2959.89|2965.41|2955.41|33
1621404190000|2021-05-19 06:03:10|2969.41|2959.41|2972.36|2962.36|2972.36|2962.36|2969.41|2959.41|35
1621404200000|2021-05-19 06:03:20|2972.37|2962.37|2974.07|2964.07|2975.47|2965.47|2972.08|2962.08|35
1621404210000|2021-05-19 06:03:30|2974.33|2964.33|2972.28|2962.28|2974.72|2964.72|2971.16|2961.16|37
1621404220000|2021-05-19 06:03:40|2973.18|2963.18|2975.41|2965.41|2975.41|2965.41|2973.18|2963.18|33
1621404230000|2021-05-19 06:03:50|2975.57|2965.57|2978.13|2968.13|2979.4|2969.4|2975.57|2965.57|35
1621404240000|2021-05-19 06:04:00|2978.4|2968.4|2971.43|2961.43|2978.4|2968.4|2971.17|2961.17|35
1621404250000|2021-05-19 06:04:10|2971.49|2961.49|2973.96|2963.96|2974|2964|2971.49|2961.49|32
1621404260000|2021-05-19 06:04:20|2973.77|2963.77|2972.27|2962.27|2973.96|2963.96|2972.16|2962.16|36
1621404270000|2021-05-19 06:04:30|2972.28|2962.28|2970.28|2960.28|2973.1|2963.1|2970.28|2960.28|31
1621404280000|2021-05-19 06:04:40|2970.25|2960.25|2971.45|2961.45|2972.06|2962.06|2969.37|2959.37|33
1621404290000|2021-05-19 06:04:50|2971.3|2961.3|2973.74|2963.74|2974.04|2964.04|2971.03|2961.03|30
1621404300000|2021-05-19 06:05:00|2973.68|2963.68|2975.34|2965.34|2975.34|2965.34|2973.68|2963.68|28
1621404310000|2021-05-19 06:05:10|2974.99|2964.99|2973.49|2963.49|2976.22|2966.22|2973.16|2963.16|32
1621404320000|2021-05-19 06:05:20|2973.46|2963.46|2976.34|2966.34|2977.4|2967.4|2973.26|2963.26|33
1621404330000|2021-05-19 06:05:30|2976.69|2966.69|2976.47|2966.47|2977.75|2967.75|2973.81|2963.81|37
1621404340000|2021-05-19 06:05:40|2974.9|2964.9|2978.26|2968.26|2978.33|2968.33|2974.65|2964.65|30
1621404350000|2021-05-19 06:05:50|2978.15|2968.15|2975.8|2965.8|2978.72|2968.72|2975.5|2965.5|31
1621404360000|2021-05-19 06:06:00|2976.03|2966.03|2970.11|2960.11|2976.65|2966.65|2970.11|2960.11|39
1621404370000|2021-05-19 06:06:10|2970.19|2960.19|2973.05|2963.05|2973.18|2963.18|2969.14|2959.14|33
1621404380000|2021-05-19 06:06:20|2973.17|2963.17|2966.94|2956.94|2973.17|2963.17|2966.94|2956.94|38
1621404390000|2021-05-19 06:06:30|2966.93|2956.93|2971.41|2961.41|2972.25|2962.25|2966.11|2956.11|36
1621404400000|2021-05-19 06:06:40|2971.47|2961.47|2962.17|2952.17|2971.47|2961.47|2962.17|2952.17|38
1621404410000|2021-05-19 06:06:50|2962.19|2952.19|2964.06|2954.06|2965.82|2955.82|2962.02|2952.02|39
1621404420000|2021-05-19 06:07:00|2964.39|2954.39|2968.18|2958.18|2970.29|2960.29|2964.19|2954.19|39
1621404430000|2021-05-19 06:07:10|2968.15|2958.15|2969.8|2959.8|2969.97|2959.97|2966.56|2956.56|35
1621404440000|2021-05-19 06:07:20|2969.89|2959.89|2978.66|2968.66|2978.8|2968.8|2969.8|2959.8|36
1621404450000|2021-05-19 06:07:30|2978.44|2968.44|2976.4|2966.4|2978.44|2968.44|2975.2|2965.2|37
1621404460000|2021-05-19 06:07:40|2976.44|2966.44|2977.6|2967.6|2979.24|2969.24|2976.1|2966.1|36
1621404470000|2021-05-19 06:07:50|2977.75|2967.75|2977.68|2967.68|2979|2969|2977.51|2967.51|35
1621404480000|2021-05-19 06:08:00|2977.51|2967.51|2977.49|2967.49|2978.73|2968.73|2976.05|2966.05|36
1621404490000|2021-05-19 06:08:10|2977.54|2967.54|2978.17|2968.17|2978.17|2968.17|2976.82|2966.82|36
1621404500000|2021-05-19 06:08:20|2978.19|2968.19|2978.32|2968.32|2979.8|2969.8|2977.86|2967.86|33
1621404510000|2021-05-19 06:08:30|2978.05|2968.05|2978.93|2968.93|2979.12|2969.12|2977.93|2967.93|38
1621404520000|2021-05-19 06:08:40|2978.89|2968.89|2982.39|2972.39|2983.7|2973.7|2978.89|2968.89|35
1621404530000|2021-05-19 06:08:50|2982.72|2972.72|2983.57|2973.57|2984.38|2974.38|2982.16|2972.16|35
1621404540000|2021-05-19 06:09:00|2983.6|2973.6|2985.38|2975.38|2985.46|2975.46|2983.03|2973.03|30
1621404550000|2021-05-19 06:09:10|2984.81|2974.81|2985.4|2975.4|2986.22|2976.22|2984.06|2974.06|38
1621404560000|2021-05-19 06:09:20|2985.38|2975.38|2989.18|2979.18|2991.93|2981.93|2985.38|2975.38|37
1621404570000|2021-05-19 06:09:30|2988.65|2978.65|2990.5|2980.5|2990.88|2980.88|2986.88|2976.88|39
1621404580000|2021-05-19 06:09:40|2989.98|2979.98|2991.84|2981.84|2992.05|2982.05|2988.95|2978.95|38
1621404590000|2021-05-19 06:09:50|2992|2982|2996.69|2986.69|2996.77|2986.77|2991.32|2981.32|34
1621404600000|2021-05-19 06:10:00|2995.6|2985.6|2991.86|2981.86|2996.21|2986.21|2991.84|2981.84|26
1621404610000|2021-05-19 06:10:10|2991.93|2981.93|2993.32|2983.32|2994.23|2984.23|2991.91|2981.91|35
1621404620000|2021-05-19 06:10:20|2993.38|2983.38|2991.87|2981.87|2994.28|2984.28|2991.78|2981.78|27
1621404630000|2021-05-19 06:10:30|2991.86|2981.86|2992.03|2982.03|2992.07|2982.07|2991.3|2981.3|24
1621404640000|2021-05-19 06:10:40|2991.88|2981.88|2993.6|2983.6|2996.14|2986.14|2991.74|2981.74|40
1621404650000|2021-05-19 06:10:50|2993.52|2983.52|2988.7|2978.7|2993.52|2983.52|2987.98|2977.98|39
1621404660000|2021-05-19 06:11:00|2988.62|2978.62|2987.19|2977.19|2988.74|2978.74|2987.07|2977.07|31
1621404670000|2021-05-19 06:11:10|2987.09|2977.09|2987.93|2977.93|2988.44|2978.44|2987.09|2977.09|34
1621404680000|2021-05-19 06:11:20|2987.62|2977.62|2991.49|2981.49|2991.49|2981.49|2987.1|2977.1|33
1621404690000|2021-05-19 06:11:30|2991.6|2981.6|2993.79|2983.79|2994.95|2984.95|2991.6|2981.6|35
1621404700000|2021-05-19 06:11:40|2993.57|2983.57|2991.98|2981.98|2993.69|2983.69|2990.07|2980.07|38
1621404710000|2021-05-19 06:11:50|2991.93|2981.93|2989.34|2979.34|2992.37|2982.37|2989.34|2979.34|32
1621404720000|2021-05-19 06:12:00|2989.43|2979.43|2989.16|2979.16|2991.89|2981.89|2987.45|2977.45|37
1621404730000|2021-05-19 06:12:10|2989.01|2979.01|2987.39|2977.39|2989.03|2979.03|2986.96|2976.96|37
1621404740000|2021-05-19 06:12:20|2987.29|2977.29|2985.45|2975.45|2987.29|2977.29|2983.02|2973.02|40
1621404750000|2021-05-19 06:12:30|2985.51|2975.51|2980.99|2970.99|2985.51|2975.51|2980.99|2970.99|36
1621404760000|2021-05-19 06:12:40|2980.89|2970.89|2984.03|2974.03|2984.03|2974.03|2980.77|2970.77|38
1621404770000|2021-05-19 06:12:50|2984.04|2974.04|2987.18|2977.18|2987.18|2977.18|2983.47|2973.47|35
1621404780000|2021-05-19 06:13:00|2987.19|2977.19|2980.96|2970.96|2987.43|2977.43|2980.96|2970.96|34
1621404790000|2021-05-19 06:13:10|2980.85|2970.85|2984.83|2974.83|2984.83|2974.83|2980.85|2970.85|37
1621404800000|2021-05-19 06:13:20|2984.46|2974.46|2992.42|2982.42|2992.42|2982.42|2984.46|2974.46|35
1621404810000|2021-05-19 06:13:30|2992.98|2982.98|2993.49|2983.49|2995.95|2985.95|2992.98|2982.98|29
1621404820000|2021-05-19 06:13:40|2993.33|2983.33|2997.1|2987.1|2997.25|2987.25|2992|2982|33
1621404830000|2021-05-19 06:13:50|2997.19|2987.19|2998.46|2988.46|2998.52|2988.52|2996.98|2986.98|33
1621404840000|2021-05-19 06:14:00|2999.1|2989.1|2998.33|2988.33|2999.44|2989.44|2997.91|2987.91|37
1621404850000|2021-05-19 06:14:10|2998.48|2988.48|2999.66|2989.66|3000.47|2990.47|2998.23|2988.23|38
1621404860000|2021-05-19 06:14:20|2999.68|2989.68|3001.31|2991.31|3001.31|2991.31|2999.35|2989.35|39
1621404870000|2021-05-19 06:14:30|3001.01|2991.01|3000|2990|3001.23|2991.23|2999.07|2989.07|40
1621404880000|2021-05-19 06:14:40|3001.17|2991.17|3002.63|2992.63|3002.63|2992.63|3000.06|2990.06|37
1621404890000|2021-05-19 06:14:50|3002.79|2992.79|3003.09|2993.09|3003.12|2993.12|3002.06|2992.06|34
1621404900000|2021-05-19 06:15:00|3003.43|2993.43|3002.53|2992.53|3003.46|2993.46|3001.34|2991.34|38
1621404910000|2021-05-19 06:15:10|3002.65|2992.65|3004.28|2994.28|3004.28|2994.28|3000.9|2990.9|34
1621404920000|2021-05-19 06:15:20|3004.25|2994.25|3003.48|2993.48|3004.25|2994.25|3001.92|2991.92|34
1621404930000|2021-05-19 06:15:30|3003.5|2993.5|3000.34|2990.34|3003.5|2993.5|2999.66|2989.66|35
1621404940000|2021-05-19 06:15:40|3000.13|2990.13|3000.07|2990.07|3001.21|2991.21|2999.15|2989.15|37
1621404950000|2021-05-19 06:15:50|2999.94|2989.94|3000.29|2990.29|3000.29|2990.29|2999.7|2989.7|29
1621404960000|2021-05-19 06:16:00|3000.31|2990.31|2996.23|2986.23|3000.31|2990.31|2996.23|2986.23|38
1621404970000|2021-05-19 06:16:10|2995.69|2985.69|2993.65|2983.65|2995.69|2985.69|2992.18|2982.18|34
1621404980000|2021-05-19 06:16:20|2993.74|2983.74|2995.62|2985.62|2997.89|2987.89|2993.55|2983.55|34
1621404990000|2021-05-19 06:16:30|2995.15|2985.15|2993.27|2983.27|2995.15|2985.15|2993.27|2983.27|32
1621405000000|2021-05-19 06:16:40|2993.25|2983.25|2992.31|2982.31|2993.87|2983.87|2991.57|2981.57|29
1621405010000|2021-05-19 06:16:50|2992.1|2982.1|2990.72|2980.72|2992.59|2982.59|2990.55|2980.55|29
1621405020000|2021-05-19 06:17:00|2990.69|2980.69|2990.69|2980.69|2992.39|2982.39|2988.36|2978.36|32
1621405030000|2021-05-19 06:17:10|2990.46|2980.46|2990.91|2980.91|2991.77|2981.77|2988.85|2978.85|35
1621405040000|2021-05-19 06:17:20|2990.61|2980.61|2996.61|2986.61|2996.61|2986.61|2989.32|2979.32|39
1621405050000|2021-05-19 06:17:30|2996.66|2986.66|2994.86|2984.86|2998.9|2988.9|2994.86|2984.86|39
1621405060000|2021-05-19 06:17:40|2994.6|2984.6|2995.36|2985.36|2995.36|2985.36|2993.81|2983.81|38
1621405070000|2021-05-19 06:17:50|2995.88|2985.88|2994.84|2984.84|2996.94|2986.94|2994.67|2984.67|36
1621405080000|2021-05-19 06:18:00|2994.83|2984.83|2996.14|2986.14|2996.23|2986.23|2994.68|2984.68|34
1621405090000|2021-05-19 06:18:10|2996.19|2986.19|2996.83|2986.83|2999.39|2989.39|2996.14|2986.14|38
1621405100000|2021-05-19 06:18:20|2996.62|2986.62|2996.78|2986.78|2997.99|2987.99|2996.07|2986.07|35
1621405110000|2021-05-19 06:18:30|2996.83|2986.83|2993.1|2983.1|2996.91|2986.91|2993.1|2983.1|34
1621405120000|2021-05-19 06:18:40|2992.41|2982.41|2994.69|2984.69|2994.9|2984.9|2991.79|2981.79|36
1621405130000|2021-05-19 06:18:50|2995.21|2985.21|2998.82|2988.82|2998.82|2988.82|2995.21|2985.21|33
1621405140000|2021-05-19 06:19:00|2998.68|2988.68|2999.85|2989.85|3000.53|2990.53|2998.42|2988.42|35
1621405150000|2021-05-19 06:19:10|2999.86|2989.86|2999.64|2989.64|3000.74|2990.74|2999.05|2989.05|31
1621405160000|2021-05-19 06:19:20|2999.47|2989.47|2999.32|2989.32|2999.5|2989.5|2997.99|2987.99|31
1621405170000|2021-05-19 06:19:30|2999.23|2989.23|2997.55|2987.55|2999.32|2989.32|2997.5|2987.5|35
1621405180000|2021-05-19 06:19:40|2997.63|2987.63|2999.06|2989.06|3001.04|2991.04|2997.4|2987.4|35
1621405190000|2021-05-19 06:19:50|2999.08|2989.08|3003.91|2993.91|3004.2|2994.2|2998.81|2988.81|36
1621405200000|2021-05-19 06:20:00|3003.9|2993.9|2998.74|2988.74|3003.93|2993.93|2998.74|2988.74|37
1621405210000|2021-05-19 06:20:10|2998.78|2988.78|2996.51|2986.51|2998.78|2988.78|2996.28|2986.28|38
1621405220000|2021-05-19 06:20:20|2996.6|2986.6|2999.03|2989.03|2999.55|2989.55|2996.54|2986.54|35
1621405230000|2021-05-19 06:20:30|2999.01|2989.01|2996.5|2986.5|2999.01|2989.01|2996.37|2986.37|36
1621405240000|2021-05-19 06:20:40|2996.45|2986.45|2996.32|2986.32|2997.15|2987.15|2995.6|2985.6|36
1621405250000|2021-05-19 06:20:50|2996.55|2986.55|3001.33|2991.33|3002.09|2992.09|2996.55|2986.55|35
1621405260000|2021-05-19 06:21:00|3000.87|2990.87|2995.15|2985.15|3000.89|2990.89|2995.15|2985.15|34
1621405270000|2021-05-19 06:21:10|2995.16|2985.16|2996.79|2986.79|2996.96|2986.96|2994.91|2984.91|31
1621405280000|2021-05-19 06:21:20|2996.82|2986.82|2996.68|2986.68|2997.1|2987.1|2995.57|2985.57|31
1621405290000|2021-05-19 06:21:30|2996.62|2986.62|2991.63|2981.63|2996.66|2986.66|2991.63|2981.63|36
1621405300000|2021-05-19 06:21:40|2991.36|2981.36|2992.31|2982.31|2995.08|2985.08|2991.23|2981.23|32
1621405310000|2021-05-19 06:21:50|2992.49|2982.49|2993.29|2983.29|2993.29|2983.29|2992.29|2982.29|34
1621405320000|2021-05-19 06:22:00|2993.74|2983.74|2993.35|2983.35|2995.09|2985.09|2993.2|2983.2|38
1621405330000|2021-05-19 06:22:10|2993.48|2983.48|2992.68|2982.68|2993.79|2983.79|2991.12|2981.12|39
1621405340000|2021-05-19 06:22:20|2992.17|2982.17|2990.97|2980.97|2992.17|2982.17|2990.97|2980.97|36
1621405350000|2021-05-19 06:22:30|2991.29|2981.29|2990.78|2980.78|2992.77|2982.77|2989.94|2979.94|37
1621405360000|2021-05-19 06:22:40|2990.62|2980.62|2988.78|2978.78|2990.62|2980.62|2988.61|2978.61|37
1621405370000|2021-05-19 06:22:50|2988.85|2978.85|2987.75|2977.75|2989.19|2979.19|2987.72|2977.72|35
1621405380000|2021-05-19 06:23:00|2987.88|2977.88|2990.27|2980.27|2990.49|2980.49|2987.73|2977.73|34
1621405390000|2021-05-19 06:23:10|2990.24|2980.24|2992.81|2982.81|2992.98|2982.98|2989.64|2979.64|33
1621405400000|2021-05-19 06:23:20|2993.7|2983.7|2989.71|2979.71|2994.39|2984.39|2988.99|2978.99|38
1621405410000|2021-05-19 06:23:30|2990.02|2980.02|2990.75|2980.75|2992.04|2982.04|2989.8|2979.8|34
1621405420000|2021-05-19 06:23:40|2991.3|2981.3|2990.31|2980.31|2991.49|2981.49|2990.28|2980.28|36
1621405430000|2021-05-19 06:23:50|2990.33|2980.33|2990.27|2980.27|2990.44|2980.44|2989.81|2979.81|31
1621405440000|2021-05-19 06:24:00|2989.86|2979.86|2990.02|2980.02|2990.49|2980.49|2989.08|2979.08|35
1621405450000|2021-05-19 06:24:10|2990.3|2980.3|2992.87|2982.87|2992.87|2982.87|2990.14|2980.14|33
1621405460000|2021-05-19 06:24:20|2993.28|2983.28|2994.27|2984.27|2994.32|2984.32|2992.7|2982.7|33
1621405470000|2021-05-19 06:24:30|2994.21|2984.21|2999.62|2989.62|3000.94|2990.94|2994.07|2984.07|38
1621405480000|2021-05-19 06:24:40|2999.89|2989.89|3004.5|2994.5|3004.5|2994.5|2999.89|2989.89|37
1621405490000|2021-05-19 06:24:50|3004.75|2994.75|3004.23|2994.23|3005.18|2995.18|3003.67|2993.67|37
1621405500000|2021-05-19 06:25:00|3004.02|2994.02|3004.59|2994.59|3004.59|2994.59|3001.72|2991.72|39
1621405510000|2021-05-19 06:25:10|3004.62|2994.62|3005.24|2995.24|3005.24|2995.24|3004.37|2994.37|32
1621405520000|2021-05-19 06:25:20|3005.32|2995.32|3006.9|2996.9|3008.6|2998.6|3005.03|2995.03|33
1621405530000|2021-05-19 06:25:30|3007.69|2997.69|3009.13|2999.13|3009.25|2999.25|3007.69|2997.69|29
1621405540000|2021-05-19 06:25:40|3009.15|2999.15|3012.27|3002.27|3012.27|3002.27|3008.91|2998.91|30
1621405550000|2021-05-19 06:25:50|3012.48|3002.48|3012.56|3002.56|3013.93|3003.93|3011.75|3001.75|37
1621405560000|2021-05-19 06:26:00|3012.27|3002.27|3012.28|3002.28|3012.4|3002.4|3010.49|3000.49|34
1621405570000|2021-05-19 06:26:10|3012.32|3002.32|3014.37|3004.37|3014.37|3004.37|3012.31|3002.31|37
1621405580000|2021-05-19 06:26:20|3014.92|3004.92|3013.39|3003.39|3014.92|3004.92|3012.91|3002.91|34
1621405590000|2021-05-19 06:26:30|3013.35|3003.35|3015.18|3005.18|3015.18|3005.18|3013.16|3003.16|37
1621405600000|2021-05-19 06:26:40|3015.34|3005.34|3014.59|3004.59|3015.56|3005.56|3014.07|3004.07|30
1621405610000|2021-05-19 06:26:50|3014.6|3004.6|3011.84|3001.84|3014.6|3004.6|3011.84|3001.84|31
1621405620000|2021-05-19 06:27:00|3012.05|3002.05|3011.26|3001.26|3012.94|3002.94|3011.26|3001.26|36
1621405630000|2021-05-19 06:27:10|3011.21|3001.21|3011.3|3001.3|3011.69|3001.69|3010.14|3000.14|33
1621405640000|2021-05-19 06:27:20|3011.17|3001.17|3011.42|3001.42|3011.55|3001.55|3011.05|3001.05|37
1621405650000|2021-05-19 06:27:30|3011.36|3001.36|3012.26|3002.26|3012.26|3002.26|3010.43|3000.43|37
1621405660000|2021-05-19 06:27:40|3012.23|3002.23|3015.86|3005.86|3016.58|3006.58|3012.23|3002.23|36
1621405670000|2021-05-19 06:27:50|3015.74|3005.74|3015.68|3005.68|3015.84|3005.84|3013.77|3003.77|37
1621405680000|2021-05-19 06:28:00|3015.69|3005.69|3017.61|3007.61|3017.61|3007.61|3013.64|3003.64|40
1621405690000|2021-05-19 06:28:10|3017.55|3007.55|3020.31|3010.31|3020.94|3010.94|3017.55|3007.55|34
1621405700000|2021-05-19 06:28:20|3020.37|3010.37|3018.07|3008.07|3020.86|3010.86|3017.86|3007.86|23
1621405710000|2021-05-19 06:28:30|3018.37|3008.37|3018.46|3008.46|3019.45|3009.45|3018.27|3008.27|25
1621405720000|2021-05-19 06:28:40|3018.36|3008.36|3016.71|3006.71|3018.53|3008.53|3016.71|3006.71|33
1621405730000|2021-05-19 06:28:50|3016.7|3006.7|3019.81|3009.81|3020.06|3010.06|3016.7|3006.7|29
1621405740000|2021-05-19 06:29:00|3019.82|3009.82|3019.8|3009.8|3020.4|3010.4|3019.18|3009.18|22
1621405750000|2021-05-19 06:29:10|3019.77|3009.77|3018.45|3008.45|3020.06|3010.06|3016.97|3006.97|28
1621405760000|2021-05-19 06:29:20|3018.01|3008.01|3017.9|3007.9|3019.04|3009.04|3017.81|3007.81|33
1621405770000|2021-05-19 06:29:30|3017.28|3007.28|3013.77|3003.77|3017.28|3007.28|3013.21|3003.21|36
1621405780000|2021-05-19 06:29:40|3013.89|3003.89|3015.62|3005.62|3015.72|3005.72|3013.73|3003.73|35
1621405790000|2021-05-19 06:29:50|3015.86|3005.86|3015.84|3005.84|3017.99|3007.99|3015.74|3005.74|37
1621405800000|2021-05-19 06:30:00|3015.91|3005.91|3006.98|2996.98|3015.91|3005.91|3006.86|2996.86|38
1621405810000|2021-05-19 06:30:10|3007.9|2997.9|3002.62|2992.62|3008.03|2998.03|3002.45|2992.45|37
1621405820000|2021-05-19 06:30:20|3003.27|2993.27|3006.13|2996.13|3006.39|2996.39|3003.27|2993.27|40
1621405830000|2021-05-19 06:30:30|3005.85|2995.85|3003.19|2993.19|3006.12|2996.12|3002.92|2992.92|36
1621405840000|2021-05-19 06:30:40|3003.21|2993.21|3001.39|2991.39|3003.21|2993.21|3000.96|2990.96|37
1621405850000|2021-05-19 06:30:50|3001.05|2991.05|3002.49|2992.49|3004.19|2994.19|3001.05|2991.05|33
1621405860000|2021-05-19 06:31:00|3002.3|2992.3|2998|2988|3002.89|2992.89|2998|2988|38
1621405870000|2021-05-19 06:31:10|2997.63|2987.63|2990.59|2980.59|2997.63|2987.63|2990.59|2980.59|36
1621405880000|2021-05-19 06:31:20|2990.84|2980.84|2995.48|2985.48|2995.48|2985.48|2990.51|2980.51|34
1621405890000|2021-05-19 06:31:30|2996.24|2986.24|2993.38|2983.38|2997.06|2987.06|2992.81|2982.81|38
1621405900000|2021-05-19 06:31:40|2993.41|2983.41|2993.15|2983.15|2995.35|2985.35|2993.15|2983.15|32
1621405910000|2021-05-19 06:31:50|2993.37|2983.37|2991.83|2981.83|2993.67|2983.67|2990.88|2980.88|38
1621405920000|2021-05-19 06:32:00|2992.24|2982.24|2990.61|2980.61|2994.58|2984.58|2990.37|2980.37|40
1621405930000|2021-05-19 06:32:10|2990.56|2980.56|2990.18|2980.18|2990.57|2980.57|2989.78|2979.78|35
1621405940000|2021-05-19 06:32:20|2990.19|2980.19|2991.78|2981.78|2991.78|2981.78|2989.9|2979.9|39
1621405950000|2021-05-19 06:32:30|2991.81|2981.81|2987.28|2977.28|2991.91|2981.91|2987.2|2977.2|35
1621405960000|2021-05-19 06:32:40|2987.24|2977.24|2984.37|2974.37|2987.24|2977.24|2984.2|2974.2|35
1621405970000|2021-05-19 06:32:50|2984.13|2974.13|2978.95|2968.95|2984.57|2974.57|2978.78|2968.78|39
1621405980000|2021-05-19 06:33:00|2978.9|2968.9|2979.95|2969.95|2980.31|2970.31|2978.6|2968.6|38
1621405990000|2021-05-19 06:33:10|2979.96|2969.96|2978.27|2968.27|2980.34|2970.34|2978.02|2968.02|33
1621406000000|2021-05-19 06:33:20|2978.17|2968.17|2977.52|2967.52|2978.82|2968.82|2977.52|2967.52|38
1621406010000|2021-05-19 06:33:30|2977.22|2967.22|2976.23|2966.23|2977.98|2967.98|2976.23|2966.23|38
1621406020000|2021-05-19 06:33:40|2975.72|2965.72|2973.47|2963.47|2976.62|2966.62|2972.86|2962.86|39
1621406030000|2021-05-19 06:33:50|2973.44|2963.44|2972.26|2962.26|2973.56|2963.56|2972.26|2962.26|36
1621406040000|2021-05-19 06:34:00|2972.22|2962.22|2971.73|2961.73|2972.22|2962.22|2971.05|2961.05|31
1621406050000|2021-05-19 06:34:10|2971.96|2961.96|2979.13|2969.13|2979.13|2969.13|2971.44|2961.44|35
1621406060000|2021-05-19 06:34:20|2979.14|2969.14|2974.76|2964.76|2979.28|2969.28|2974.76|2964.76|34
1621406070000|2021-05-19 06:34:30|2973.66|2963.66|2974.14|2964.14|2974.17|2964.17|2972.43|2962.43|34
1621406080000|2021-05-19 06:34:40|2974.2|2964.2|2976.6|2966.6|2976.95|2966.95|2974.2|2964.2|34
1621406090000|2021-05-19 06:34:50|2976.33|2966.33|2976.29|2966.29|2977.04|2967.04|2975.61|2965.61|34
1621406100000|2021-05-19 06:35:00|2976.46|2966.46|2980.16|2970.16|2980.16|2970.16|2976.39|2966.39|35
1621406110000|2021-05-19 06:35:10|2980.1|2970.1|2982.88|2972.88|2982.94|2972.94|2980.08|2970.08|31
1621406120000|2021-05-19 06:35:20|2982.85|2972.85|2978.74|2968.74|2982.86|2972.86|2977.87|2967.87|35
1621406130000|2021-05-19 06:35:30|2978.79|2968.79|2979.3|2969.3|2979.3|2969.3|2978.63|2968.63|37
1621406140000|2021-05-19 06:35:40|2979.09|2969.09|2979.14|2969.14|2979.56|2969.56|2978.39|2968.39|38
1621406150000|2021-05-19 06:35:50|2979.19|2969.19|2978.77|2968.77|2981.06|2971.06|2978.71|2968.71|33
1621406160000|2021-05-19 06:36:00|2978.67|2968.67|2971.65|2961.65|2978.67|2968.67|2971.6|2961.6|36
1621406170000|2021-05-19 06:36:10|2971.48|2961.48|2971.56|2961.56|2972.81|2962.81|2970.99|2960.99|31
1621406180000|2021-05-19 06:36:20|2971.5|2961.5|2971.29|2961.29|2972.16|2962.16|2971.07|2961.07|33
1621406190000|2021-05-19 06:36:30|2970.56|2960.56|2970.93|2960.93|2971.08|2961.08|2969.81|2959.81|34
1621406200000|2021-05-19 06:36:40|2971.1|2961.1|2970.71|2960.71|2971.1|2961.1|2970.5|2960.5|32
1621406210000|2021-05-19 06:36:50|2970.9|2960.9|2969.91|2959.91|2971.79|2961.79|2969.86|2959.86|33
1621406220000|2021-05-19 06:37:00|2970.4|2960.4|2967.44|2957.44|2970.4|2960.4|2966.8|2956.8|29
1621406230000|2021-05-19 06:37:10|2967.79|2957.79|2968.61|2958.61|2968.63|2958.63|2967.79|2957.79|27
1621406240000|2021-05-19 06:37:20|2968.59|2958.59|2965.4|2955.4|2968.86|2958.86|2965.08|2955.08|37
1621406250000|2021-05-19 06:37:30|2965.43|2955.43|2960.82|2950.82|2965.43|2955.43|2960.66|2950.66|37
1621406260000|2021-05-19 06:37:40|2960.91|2950.91|2961.08|2951.08|2962.05|2952.05|2959.51|2949.51|36
1621406270000|2021-05-19 06:37:50|2961.1|2951.1|2962.6|2952.6|2963.19|2953.19|2960.76|2950.76|32
1621406280000|2021-05-19 06:38:00|2962.96|2952.96|2966.53|2956.53|2967.77|2957.77|2962.96|2952.96|37
1621406290000|2021-05-19 06:38:10|2966.62|2956.62|2967.53|2957.53|2967.66|2957.66|2966.5|2956.5|35
1621406300000|2021-05-19 06:38:20|2967.38|2957.38|2966.99|2956.99|2967.68|2957.68|2966.24|2956.24|29
1621406310000|2021-05-19 06:38:30|2966.83|2956.83|2965.56|2955.56|2969.61|2959.61|2965.33|2955.33|35
1621406320000|2021-05-19 06:38:40|2965.49|2955.49|2965.83|2955.83|2965.83|2955.83|2963.79|2953.79|30
1621406330000|2021-05-19 06:38:50|2965.82|2955.82|2963.03|2953.03|2966.43|2956.43|2963.03|2953.03|33
1621406340000|2021-05-19 06:39:00|2962.6|2952.6|2959.54|2949.54|2962.82|2952.82|2959.03|2949.03|33
1621406350000|2021-05-19 06:39:10|2959.5|2949.5|2961.6|2951.6|2961.6|2951.6|2957.45|2947.45|39
1621406360000|2021-05-19 06:39:20|2961.81|2951.81|2966.18|2956.18|2966.18|2956.18|2961.81|2951.81|39
1621406370000|2021-05-19 06:39:30|2966.19|2956.19|2973.73|2963.73|2973.73|2963.73|2966.19|2956.19|38
1621406380000|2021-05-19 06:39:40|2973.53|2963.53|2967.46|2957.46|2974.25|2964.25|2967.46|2957.46|33
1621406390000|2021-05-19 06:39:50|2967|2957|2966.14|2956.14|2968.41|2958.41|2966.14|2956.14|34
1621406400000|2021-05-19 06:40:00|2966.1|2956.1|2974.09|2964.09|2974.09|2964.09|2966.08|2956.08|37
1621406410000|2021-05-19 06:40:10|2973.76|2963.76|2972.2|2962.2|2974.18|2964.18|2972.2|2962.2|34
1621406420000|2021-05-19 06:40:20|2972.26|2962.26|2971.05|2961.05|2973.55|2963.55|2971.05|2961.05|36
1621406430000|2021-05-19 06:40:30|2970.85|2960.85|2976.95|2966.95|2977.15|2967.15|2970.69|2960.69|37
1621406440000|2021-05-19 06:40:40|2977.01|2967.01|2976.45|2966.45|2978.07|2968.07|2976.44|2966.44|33
1621406450000|2021-05-19 06:40:50|2976.35|2966.35|2974.79|2964.79|2978.5|2968.5|2974.79|2964.79|35
1621406460000|2021-05-19 06:41:00|2975.02|2965.02|2976.73|2966.73|2977.51|2967.51|2973.77|2963.77|37
1621406470000|2021-05-19 06:41:10|2975.89|2965.89|2975.23|2965.23|2976.86|2966.86|2973.34|2963.34|35
1621406480000|2021-05-19 06:41:20|2975.45|2965.45|2976.93|2966.93|2976.93|2966.93|2974.18|2964.18|33
1621406490000|2021-05-19 06:41:30|2976.96|2966.96|2976.56|2966.56|2978.02|2968.02|2975.98|2965.98|39
1621406500000|2021-05-19 06:41:40|2977.08|2967.08|2978.03|2968.03|2979.92|2969.92|2976.87|2966.87|39
1621406510000|2021-05-19 06:41:50|2977.98|2967.98|2977.98|2967.98|2979.98|2969.98|2976.73|2966.73|40
1621406520000|2021-05-19 06:42:00|2977.96|2967.96|2976.13|2966.13|2978.02|2968.02|2974.06|2964.06|38
1621406530000|2021-05-19 06:42:10|2975.86|2965.86|2975.74|2965.74|2978.7|2968.7|2975.69|2965.69|37
1621406540000|2021-05-19 06:42:20|2975.56|2965.56|2975.02|2965.02|2975.74|2965.74|2971.82|2961.82|37
1621406550000|2021-05-19 06:42:30|2974.6|2964.6|2976.28|2966.28|2976.28|2966.28|2973.43|2963.43|38
1621406560000|2021-05-19 06:42:40|2976.29|2966.29|2978.94|2968.94|2980.75|2970.75|2976.29|2966.29|38
1621406570000|2021-05-19 06:42:50|2978.84|2968.84|2977.89|2967.89|2979.71|2969.71|2976.74|2966.74|36
1621406580000|2021-05-19 06:43:00|2979.13|2969.13|2980.15|2970.15|2981.12|2971.12|2978.94|2968.94|37
1621406590000|2021-05-19 06:43:10|2980.22|2970.22|2977.3|2967.3|2980.44|2970.44|2975.51|2965.51|39
1621406600000|2021-05-19 06:43:20|2977.37|2967.37|2975.04|2965.04|2977.49|2967.49|2975.03|2965.03|37
1621406610000|2021-05-19 06:43:30|2974.94|2964.94|2977.56|2967.56|2977.71|2967.71|2974.82|2964.82|36
1621406620000|2021-05-19 06:43:40|2977.49|2967.49|2973.64|2963.64|2977.76|2967.76|2973.56|2963.56|35
1621406630000|2021-05-19 06:43:50|2973.76|2963.76|2973.62|2963.62|2973.84|2963.84|2973.32|2963.32|33
1621406640000|2021-05-19 06:44:00|2973.64|2963.64|2972.78|2962.78|2974.25|2964.25|2972.74|2962.74|32
1621406650000|2021-05-19 06:44:10|2972.86|2962.86|2971.91|2961.91|2973.2|2963.2|2971.49|2961.49|27
1621406660000|2021-05-19 06:44:20|2972.17|2962.17|2969.77|2959.77|2972.31|2962.31|2968.64|2958.64|36
1621406670000|2021-05-19 06:44:30|2969.78|2959.78|2970.11|2960.11|2970.67|2960.67|2969.11|2959.11|32
1621406680000|2021-05-19 06:44:40|2970.1|2960.1|2966.48|2956.48|2970.1|2960.1|2965.98|2955.98|37
1621406690000|2021-05-19 06:44:50|2966.3|2956.3|2966.96|2956.96|2968.46|2958.46|2963.62|2953.62|35
1621406700000|2021-05-19 06:45:00|2965.8|2955.8|2965.14|2955.14|2967.51|2957.51|2964.4|2954.4|34
1621406710000|2021-05-19 06:45:10|2965.28|2955.28|2960.41|2950.41|2965.28|2955.28|2959.27|2949.27|35
1621406720000|2021-05-19 06:45:20|2960.32|2950.32|2957.25|2947.25|2960.32|2950.32|2956.61|2946.61|37
1621406730000|2021-05-19 06:45:30|2957.28|2947.28|2951.31|2941.31|2957.39|2947.39|2951.31|2941.31|38
1621406740000|2021-05-19 06:45:40|2950.85|2940.85|2949.03|2939.03|2950.85|2940.85|2948.87|2938.87|36
1621406750000|2021-05-19 06:45:50|2949.02|2939.02|2949.29|2939.29|2949.46|2939.46|2947.85|2937.85|35
1621406760000|2021-05-19 06:46:00|2949.43|2939.43|2943.27|2933.27|2949.43|2939.43|2941.3|2931.3|37
1621406770000|2021-05-19 06:46:10|2943.13|2933.13|2947.1|2937.1|2947.93|2937.93|2942.77|2932.77|35
1621406780000|2021-05-19 06:46:20|2947.06|2937.06|2953.31|2943.31|2953.31|2943.31|2946.83|2936.83|37
1621406790000|2021-05-19 06:46:30|2953.03|2943.03|2951.09|2941.09|2953.25|2943.25|2948.48|2938.48|37
1621406800000|2021-05-19 06:46:40|2951.28|2941.28|2948.93|2938.93|2951.4|2941.4|2948.74|2938.74|33
1621406810000|2021-05-19 06:46:50|2948.71|2938.71|2954.5|2944.5|2954.5|2944.5|2948.47|2938.47|38
1621406820000|2021-05-19 06:47:00|2954.47|2944.47|2950.9|2940.9|2954.81|2944.81|2950.86|2940.86|31
1621406830000|2021-05-19 06:47:10|2950.99|2940.99|2953.82|2943.82|2953.82|2943.82|2949.8|2939.8|37
1621406840000|2021-05-19 06:47:20|2953.8|2943.8|2953.87|2943.87|2953.87|2943.87|2952.35|2942.35|38
1621406850000|2021-05-19 06:47:30|2953.92|2943.92|2954.94|2944.94|2954.98|2944.98|2953.42|2943.42|37
1621406860000|2021-05-19 06:47:40|2955.09|2945.09|2960.83|2950.83|2960.88|2950.88|2955.09|2945.09|38
1621406870000|2021-05-19 06:47:50|2961.22|2951.22|2963.16|2953.16|2963.19|2953.19|2961.22|2951.22|36
1621406880000|2021-05-19 06:48:00|2963.18|2953.18|2964.09|2954.09|2964.17|2954.17|2962.87|2952.87|34
1621406890000|2021-05-19 06:48:10|2963.57|2953.57|2956.27|2946.27|2963.57|2953.57|2956.27|2946.27|39
1621406900000|2021-05-19 06:48:20|2956.19|2946.19|2959.46|2949.46|2959.89|2949.89|2954.67|2944.67|37
1621406910000|2021-05-19 06:48:30|2959.43|2949.43|2956.08|2946.08|2962.33|2952.33|2955.34|2945.34|40
1621406920000|2021-05-19 06:48:40|2956.48|2946.48|2956.88|2946.88|2957.55|2947.55|2952.99|2942.99|39
1621406930000|2021-05-19 06:48:50|2957.38|2947.38|2954.7|2944.7|2957.38|2947.38|2953.6|2943.6|37
1621406940000|2021-05-19 06:49:00|2954.32|2944.32|2954.44|2944.44|2954.7|2944.7|2950.65|2940.65|39
1621406950000|2021-05-19 06:49:10|2954.23|2944.23|2954.28|2944.28|2955.39|2945.39|2953.54|2943.54|37
1621406960000|2021-05-19 06:49:20|2954.78|2944.78|2954.83|2944.83|2955.44|2945.44|2952.75|2942.75|38
1621406970000|2021-05-19 06:49:30|2955.1|2945.1|2959.61|2949.61|2959.69|2949.69|2955.05|2945.05|36
1621406980000|2021-05-19 06:49:40|2959.4|2949.4|2954.38|2944.38|2959.4|2949.4|2953.57|2943.57|38
1621406990000|2021-05-19 06:49:50|2954.25|2944.25|2959.79|2949.79|2961.28|2951.28|2954.25|2944.25|40
1621407000000|2021-05-19 06:50:00|2959.24|2949.24|2957.4|2947.4|2959.31|2949.31|2954.84|2944.84|37
1621407010000|2021-05-19 06:50:10|2957.38|2947.38|2962.14|2952.14|2962.28|2952.28|2957.11|2947.11|35
1621407020000|2021-05-19 06:50:20|2962.01|2952.01|2963.76|2953.76|2963.81|2953.81|2961.67|2951.67|36
1621407030000|2021-05-19 06:50:30|2963.69|2953.69|2967.13|2957.13|2967.46|2957.46|2963.66|2953.66|33
1621407040000|2021-05-19 06:50:40|2967.12|2957.12|2966.6|2956.6|2967.35|2957.35|2965.7|2955.7|38
1621407050000|2021-05-19 06:50:50|2966.58|2956.58|2967.22|2957.22|2967.56|2957.56|2966.28|2956.28|33
1621407060000|2021-05-19 06:51:00|2967.13|2957.13|2965.89|2955.89|2967.21|2957.21|2964.23|2954.23|36
1621407070000|2021-05-19 06:51:10|2966.15|2956.15|2967.57|2957.57|2967.7|2957.7|2965.76|2955.76|36
1621407080000|2021-05-19 06:51:20|2967.54|2957.54|2966.09|2956.09|2967.6|2957.6|2965.74|2955.74|37
1621407090000|2021-05-19 06:51:30|2966.19|2956.19|2967.62|2957.62|2967.66|2957.66|2966.18|2956.18|36
1621407100000|2021-05-19 06:51:40|2967.83|2957.83|2968.05|2958.05|2969.31|2959.31|2967.8|2957.8|39
1621407110000|2021-05-19 06:51:50|2967.95|2957.95|2965.57|2955.57|2967.95|2957.95|2965.57|2955.57|31
1621407120000|2021-05-19 06:52:00|2965.58|2955.58|2966.23|2956.23|2966.23|2956.23|2961.5|2951.5|31
1621407130000|2021-05-19 06:52:10|2966.52|2956.52|2967.71|2957.71|2967.77|2957.77|2966.23|2956.23|29
1621407140000|2021-05-19 06:52:20|2967.8|2957.8|2967|2957|2967.8|2957.8|2966.39|2956.39|30
1621407150000|2021-05-19 06:52:30|2967.2|2957.2|2966.69|2956.69|2967.49|2957.49|2966.44|2956.44|33
1621407160000|2021-05-19 06:52:40|2966.55|2956.55|2958.44|2948.44|2966.55|2956.55|2957.43|2947.43|36
1621407170000|2021-05-19 06:52:50|2958.22|2948.22|2960.62|2950.62|2960.63|2950.63|2958.22|2948.22|39
1621407180000|2021-05-19 06:53:00|2960.1|2950.1|2956.83|2946.83|2960.1|2950.1|2956|2946|37
1621407190000|2021-05-19 06:53:10|2956.67|2946.67|2949.39|2939.39|2956.67|2946.67|2949.05|2939.05|36
1621407200000|2021-05-19 06:53:20|2949.63|2939.63|2949.56|2939.56|2950.26|2940.26|2948.47|2938.47|38
1621407210000|2021-05-19 06:53:30|2949.68|2939.68|2946.13|2936.13|2949.68|2939.68|2945.92|2935.92|38
1621407220000|2021-05-19 06:53:40|2946.12|2936.12|2947.69|2937.69|2948.67|2938.67|2946.09|2936.09|37
1621407230000|2021-05-19 06:53:50|2947.15|2937.15|2942.4|2932.4|2947.15|2937.15|2942.03|2932.03|39
1621407240000|2021-05-19 06:54:00|2942.69|2932.69|2939.71|2929.71|2943.69|2933.69|2939.71|2929.71|38
1621407250000|2021-05-19 06:54:10|2939.73|2929.73|2937.57|2927.57|2943.13|2933.13|2937.57|2927.57|38
1621407260000|2021-05-19 06:54:20|2937.74|2927.74|2936.38|2926.38|2937.83|2927.83|2936.12|2926.12|30
1621407270000|2021-05-19 06:54:30|2936.33|2926.33|2936.94|2926.94|2937.15|2927.15|2935.79|2925.79|37
1621407280000|2021-05-19 06:54:40|2937.04|2927.04|2939.72|2929.72|2939.77|2929.77|2937.04|2927.04|37
1621407290000|2021-05-19 06:54:50|2939.75|2929.75|2935.95|2925.95|2939.93|2929.93|2935.81|2925.81|33
1621407300000|2021-05-19 06:55:00|2936.01|2926.01|2932.93|2922.93|2936.04|2926.04|2932.93|2922.93|32
1621407310000|2021-05-19 06:55:10|2932.91|2922.91|2937.34|2927.34|2937.34|2927.34|2932.52|2922.52|36
1621407320000|2021-05-19 06:55:20|2937.68|2927.68|2938.22|2928.22|2938.5|2928.5|2937.48|2927.48|33
1621407330000|2021-05-19 06:55:30|2938.45|2928.45|2941.79|2931.79|2941.79|2931.79|2938.38|2928.38|27
1621407340000|2021-05-19 06:55:40|2942.22|2932.22|2943.66|2933.66|2944.1|2934.1|2942.21|2932.21|29
1621407350000|2021-05-19 06:55:50|2943|2933|2939.91|2929.91|2943|2933|2939.77|2929.77|36
1621407360000|2021-05-19 06:56:00|2940.18|2930.18|2939.72|2929.72|2940.7|2930.7|2939.72|2929.72|33
1621407370000|2021-05-19 06:56:10|2940.06|2930.06|2949.81|2939.81|2949.81|2939.81|2940.04|2930.04|37
1621407380000|2021-05-19 06:56:20|2949.76|2939.76|2945.03|2935.03|2949.77|2939.77|2943.48|2933.48|34
1621407390000|2021-05-19 06:56:30|2945.07|2935.07|2948.71|2938.71|2948.71|2938.71|2945.07|2935.07|36
1621407400000|2021-05-19 06:56:40|2948.77|2938.77|2944.57|2934.57|2949.34|2939.34|2944.53|2934.53|38
1621407410000|2021-05-19 06:56:50|2944.53|2934.53|2948.34|2938.34|2949.35|2939.35|2944.53|2934.53|35
1621407420000|2021-05-19 06:57:00|2948.07|2938.07|2942.86|2932.86|2948.07|2938.07|2942.86|2932.86|37
1621407430000|2021-05-19 06:57:10|2942.81|2932.81|2942.68|2932.68|2944.72|2934.72|2941.89|2931.89|35
1621407440000|2021-05-19 06:57:20|2942.9|2932.9|2940.97|2930.97|2943.25|2933.25|2939.78|2929.78|31
1621407450000|2021-05-19 06:57:30|2941.48|2931.48|2934.25|2924.25|2942.67|2932.67|2933.37|2923.37|32
1621407460000|2021-05-19 06:57:40|2934.12|2924.12|2935.38|2925.38|2936.43|2926.43|2934.04|2924.04|34
1621407470000|2021-05-19 06:57:50|2936.32|2926.32|2934.3|2924.3|2937.26|2927.26|2934.14|2924.14|37
1621407480000|2021-05-19 06:58:00|2934.31|2924.31|2934.13|2924.13|2934.48|2924.48|2933.65|2923.65|30
1621407490000|2021-05-19 06:58:10|2934.34|2924.34|2936.5|2926.5|2936.52|2926.52|2934.33|2924.33|32
1621407500000|2021-05-19 06:58:20|2936.51|2926.51|2935.41|2925.41|2936.56|2926.56|2934.07|2924.07|33
1621407510000|2021-05-19 06:58:30|2935.7|2925.7|2934.85|2924.85|2936.26|2926.26|2934.29|2924.29|36
1621407520000|2021-05-19 06:58:40|2935.05|2925.05|2938.28|2928.28|2938.66|2928.66|2935.05|2925.05|38
1621407530000|2021-05-19 06:58:50|2938.29|2928.29|2937.11|2927.11|2938.29|2928.29|2935.97|2925.97|37
1621407540000|2021-05-19 06:59:00|2937.26|2927.26|2943.13|2933.13|2943.13|2933.13|2937.26|2927.26|39
1621407550000|2021-05-19 06:59:10|2943.85|2933.85|2948.98|2938.98|2949.28|2939.28|2943.85|2933.85|35
1621407560000|2021-05-19 06:59:20|2948.88|2938.88|2948.7|2938.7|2950.32|2940.32|2947.48|2937.48|36
1621407570000|2021-05-19 06:59:30|2947.48|2937.48|2950.5|2940.5|2950.5|2940.5|2946.83|2936.83|34
1621407580000|2021-05-19 06:59:40|2950.47|2940.47|2950.91|2940.91|2950.98|2940.98|2950.03|2940.03|27
1621407590000|2021-05-19 06:59:50|2950.4|2940.4|2950.08|2940.08|2950.4|2940.4|2948.93|2938.93|35
1621407600000|2021-05-19 07:00:00|2950.03|2940.03|2953.34|2943.34|2953.34|2943.34|2949.74|2939.74|37
1621407610000|2021-05-19 07:00:10|2953.49|2943.49|2953.32|2943.32|2954.56|2944.56|2952.94|2942.94|38
1621407620000|2021-05-19 07:00:20|2953.61|2943.61|2953.8|2943.8|2953.8|2943.8|2950.68|2940.68|38
1621407630000|2021-05-19 07:00:30|2953.91|2943.91|2954.95|2944.95|2956.03|2946.03|2953.87|2943.87|38
1621407640000|2021-05-19 07:00:40|2954.96|2944.96|2957.23|2947.23|2957.63|2947.63|2954.19|2944.19|36
1621407650000|2021-05-19 07:00:50|2957.6|2947.6|2954.96|2944.96|2957.73|2947.73|2953.83|2943.83|39
1621407660000|2021-05-19 07:01:00|2955.42|2945.42|2960.8|2950.8|2960.86|2950.86|2955.42|2945.42|37
1621407670000|2021-05-19 07:01:10|2960.56|2950.56|2957.7|2947.7|2960.9|2950.9|2957.7|2947.7|40
1621407680000|2021-05-19 07:01:20|2957.6|2947.6|2961.84|2951.84|2961.84|2951.84|2957.47|2947.47|36
1621407690000|2021-05-19 07:01:30|2961.91|2951.91|2962.8|2952.8|2962.8|2952.8|2960.88|2950.88|38
1621407700000|2021-05-19 07:01:40|2962.94|2952.94|2965.66|2955.66|2965.66|2955.66|2962.94|2952.94|35
1621407710000|2021-05-19 07:01:50|2966.72|2956.72|2969.25|2959.25|2971.22|2961.22|2966.72|2956.72|35
1621407720000|2021-05-19 07:02:00|2969.68|2959.68|2966.66|2956.66|2969.91|2959.91|2966.63|2956.63|37
1621407730000|2021-05-19 07:02:10|2966.51|2956.51|2963.3|2953.3|2966.51|2956.51|2963.25|2953.25|37
1621407740000|2021-05-19 07:02:20|2962.83|2952.83|2964.52|2954.52|2965.23|2955.23|2961.94|2951.94|30
1621407750000|2021-05-19 07:02:30|2964.53|2954.53|2964|2954|2965.04|2955.04|2964|2954|31
1621407760000|2021-05-19 07:02:40|2964.44|2954.44|2964.51|2954.51|2965.29|2955.29|2963.54|2953.54|31
1621407770000|2021-05-19 07:02:50|2964.52|2954.52|2964|2954|2965.06|2955.06|2963.65|2953.65|31
1621407780000|2021-05-19 07:03:00|2963.81|2953.81|2957.85|2947.85|2963.83|2953.83|2957.85|2947.85|36
1621407790000|2021-05-19 07:03:10|2958.17|2948.17|2963.61|2953.61|2963.72|2953.72|2958.15|2948.15|37
1621407800000|2021-05-19 07:03:20|2963.59|2953.59|2964.63|2954.63|2964.81|2954.81|2963.59|2953.59|30
1621407810000|2021-05-19 07:03:30|2964.69|2954.69|2966.65|2956.65|2968.23|2958.23|2964.69|2954.69|33
1621407820000|2021-05-19 07:03:40|2966.64|2956.64|2967.73|2957.73|2967.73|2957.73|2966.36|2956.36|37
1621407830000|2021-05-19 07:03:50|2967.7|2957.7|2964.71|2954.71|2967.7|2957.7|2963.55|2953.55|35
1621407840000|2021-05-19 07:04:00|2964.54|2954.54|2957.94|2947.94|2964.67|2954.67|2957.94|2947.94|37
1621407850000|2021-05-19 07:04:10|2957.86|2947.86|2953.55|2943.55|2957.86|2947.86|2953.09|2943.09|37
1621407860000|2021-05-19 07:04:20|2953.78|2943.78|2949.18|2939.18|2954.39|2944.39|2949.18|2939.18|38
1621407870000|2021-05-19 07:04:30|2949.54|2939.54|2946.82|2936.82|2950.72|2940.72|2946.58|2936.58|36
1621407880000|2021-05-19 07:04:40|2946.62|2936.62|2945.3|2935.3|2947.18|2937.18|2945.3|2935.3|36
1621407890000|2021-05-19 07:04:50|2945.26|2935.26|2944.55|2934.55|2945.74|2935.74|2943.81|2933.81|39
1621407900000|2021-05-19 07:05:00|2944.43|2934.43|2943.54|2933.54|2944.43|2934.43|2943.31|2933.31|32
1621407910000|2021-05-19 07:05:10|2943.48|2933.48|2938.14|2928.14|2943.54|2933.54|2937.93|2927.93|33
1621407920000|2021-05-19 07:05:20|2938.15|2928.15|2937.39|2927.39|2938.94|2928.94|2935.98|2925.98|32
1621407930000|2021-05-19 07:05:30|2936.99|2926.99|2933.37|2923.37|2937.8|2927.8|2933.37|2923.37|38
1621407940000|2021-05-19 07:05:40|2933.32|2923.32|2936.43|2926.43|2936.71|2926.71|2933.24|2923.24|27
1621407950000|2021-05-19 07:05:50|2936.42|2926.42|2935.7|2925.7|2936.42|2926.42|2935.7|2925.7|19
1621407960000|2021-05-19 07:06:00|2936.28|2926.28|2938.7|2928.7|2938.97|2928.97|2935.74|2925.74|33
1621407970000|2021-05-19 07:06:10|2939.7|2929.7|2944.01|2934.01|2944.08|2934.08|2939.7|2929.7|33
1621407980000|2021-05-19 07:06:20|2944.02|2934.02|2936.41|2926.41|2944.2|2934.2|2935.96|2925.96|36
1621407990000|2021-05-19 07:06:30|2936.56|2926.56|2935.43|2925.43|2936.64|2926.64|2935.07|2925.07|29
1621408000000|2021-05-19 07:06:40|2935.33|2925.33|2936.35|2926.35|2936.86|2926.86|2933.02|2923.02|28
1621408010000|2021-05-19 07:06:50|2935.99|2925.99|2939.27|2929.27|2939.61|2929.61|2935.39|2925.39|25
1621408020000|2021-05-19 07:07:00|2939.61|2929.61|2936.07|2926.07|2939.61|2929.61|2936.07|2926.07|32
1621408030000|2021-05-19 07:07:10|2936.12|2926.12|2932.7|2922.7|2938.69|2928.69|2932.7|2922.7|32
1621408040000|2021-05-19 07:07:20|2932.58|2922.58|2928.95|2918.95|2932.58|2922.58|2928.82|2918.82|27
1621408050000|2021-05-19 07:07:30|2928.75|2918.75|2927.18|2917.18|2928.77|2918.77|2927.13|2917.13|35
1621408060000|2021-05-19 07:07:40|2927.21|2917.21|2926.62|2916.62|2930.66|2920.66|2926.62|2916.62|35
1621408070000|2021-05-19 07:07:50|2926.59|2916.59|2926.99|2916.99|2926.99|2916.99|2926.31|2916.31|26
1621408080000|2021-05-19 07:08:00|2927.11|2917.11|2922.48|2912.48|2927.11|2917.11|2922.48|2912.48|31
1621408090000|2021-05-19 07:08:10|2922.97|2912.97|2924.04|2914.04|2924.74|2914.74|2921.39|2911.39|28
1621408100000|2021-05-19 07:08:20|2922.58|2912.58|2922.3|2912.3|2923.86|2913.86|2920.21|2910.21|26
1621408110000|2021-05-19 07:08:30|2922.27|2912.27|2926.1|2916.1|2926.16|2916.16|2920.27|2910.27|34
1621408120000|2021-05-19 07:08:40|2925.98|2915.98|2928.88|2918.88|2928.97|2918.97|2925.74|2915.74|35
1621408130000|2021-05-19 07:08:50|2928.98|2918.98|2923.59|2913.59|2929.18|2919.18|2923.58|2913.58|37
1621408140000|2021-05-19 07:09:00|2923.55|2913.55|2928.66|2918.66|2928.66|2918.66|2922.24|2912.24|39
1621408150000|2021-05-19 07:09:10|2928.5|2918.5|2928.05|2918.05|2930.73|2920.73|2928.05|2918.05|39
1621408160000|2021-05-19 07:09:20|2928.19|2918.19|2928.58|2918.58|2929.38|2919.38|2927.93|2917.93|36
1621408170000|2021-05-19 07:09:30|2928.54|2918.54|2923.69|2913.69|2928.6|2918.6|2923.3|2913.3|35
1621408180000|2021-05-19 07:09:40|2923.68|2913.68|2922.49|2912.49|2923.82|2913.82|2921.97|2911.97|30
1621408190000|2021-05-19 07:09:50|2922.91|2912.91|2922.53|2912.53|2923.12|2913.12|2922.24|2912.24|35
1621408200000|2021-05-19 07:10:00|2922.56|2912.56|2919.61|2909.61|2923.12|2913.12|2919.61|2909.61|24
1621408210000|2021-05-19 07:10:10|2919.94|2909.94|2916.55|2906.55|2920.2|2910.2|2916.55|2906.55|31
1621408220000|2021-05-19 07:10:20|2916.45|2906.45|2911.37|2901.37|2916.58|2906.58|2911.37|2901.37|34
1621408230000|2021-05-19 07:10:30|2911.12|2901.12|2913.24|2903.24|2914.55|2904.55|2911.1|2901.1|33
1621408240000|2021-05-19 07:10:40|2913.23|2903.23|2907.98|2897.98|2913.23|2903.23|2907.97|2897.97|38
1621408250000|2021-05-19 07:10:50|2908.05|2898.05|2910.86|2900.86|2910.88|2900.88|2908.05|2898.05|36
1621408260000|2021-05-19 07:11:00|2910.78|2900.78|2917.55|2907.55|2917.62|2907.62|2910.78|2900.78|37
1621408270000|2021-05-19 07:11:10|2917.83|2907.83|2911.14|2901.14|2919.17|2909.17|2911.14|2901.14|39
1621408280000|2021-05-19 07:11:20|2911.13|2901.13|2910.38|2900.38|2912.72|2902.72|2909.41|2899.41|37
1621408290000|2021-05-19 07:11:30|2910.24|2900.24|2908.67|2898.67|2911.17|2901.17|2908.67|2898.67|35
1621408300000|2021-05-19 07:11:40|2908.65|2898.65|2905.39|2895.39|2908.86|2898.86|2905.39|2895.39|30
1621408310000|2021-05-19 07:11:50|2905.48|2895.48|2905.44|2895.44|2906.27|2896.27|2904.76|2894.76|37
1621408320000|2021-05-19 07:12:00|2905.59|2895.59|2901.67|2891.67|2906.13|2896.13|2901.67|2891.67|34
1621408330000|2021-05-19 07:12:10|2901.96|2891.96|2898.17|2888.17|2901.96|2891.96|2894.95|2884.95|40
1621408340000|2021-05-19 07:12:20|2898.24|2888.24|2896.85|2886.85|2898.24|2888.24|2896.29|2886.29|35
1621408350000|2021-05-19 07:12:30|2896.86|2886.86|2894.59|2884.59|2896.93|2886.93|2894.58|2884.58|34
1621408360000|2021-05-19 07:12:40|2894.7|2884.7|2890.98|2880.98|2895.2|2885.2|2890.98|2880.98|33
1621408370000|2021-05-19 07:12:50|2891.05|2881.05|2892.27|2882.27|2892.82|2882.82|2890.9|2880.9|37
1621408380000|2021-05-19 07:13:00|2892.19|2882.19|2896.19|2886.19|2896.37|2886.37|2892.16|2882.16|37
1621408390000|2021-05-19 07:13:10|2896.18|2886.18|2893.03|2883.03|2896.18|2886.18|2892.49|2882.49|32
1621408400000|2021-05-19 07:13:20|2893.1|2883.1|2892.81|2882.81|2893.14|2883.14|2891.86|2881.86|27
1621408410000|2021-05-19 07:13:30|2893.2|2883.2|2888.79|2878.79|2893.2|2883.2|2888.65|2878.65|38
1621408420000|2021-05-19 07:13:40|2887.9|2877.9|2888.66|2878.66|2888.7|2878.7|2886.3|2876.3|33
1621408430000|2021-05-19 07:13:50|2889|2879|2889.61|2879.61|2890.34|2880.34|2887.68|2877.68|35
1621408440000|2021-05-19 07:14:00|2889.1|2879.1|2891.15|2881.15|2892.12|2882.12|2886.64|2876.64|32
1621408450000|2021-05-19 07:14:10|2891.39|2881.39|2890.36|2880.36|2891.68|2881.68|2888.83|2878.83|33
1621408460000|2021-05-19 07:14:20|2890.73|2880.73|2890.09|2880.09|2891.93|2881.93|2889.82|2879.82|35
1621408470000|2021-05-19 07:14:30|2890.17|2880.17|2888.55|2878.55|2890.62|2880.62|2888.55|2878.55|36
1621408480000|2021-05-19 07:14:40|2888.14|2878.14|2883.89|2873.89|2888.39|2878.39|2883.89|2873.89|35
1621408490000|2021-05-19 07:14:50|2884.04|2874.04|2882.39|2872.39|2884.04|2874.04|2879.8|2869.8|29
1621408500000|2021-05-19 07:15:00|2881.93|2871.93|2879.84|2869.84|2883.9|2873.91|2879.82|2869.82|25
1621408510000|2021-05-19 07:15:10|2879.21|2869.21|2883.9|2863|2883.9|2871.01|2872.56|2862.56|27
1621408520000|2021-05-19 07:15:20|2871.75|2861.75|2868.15|2858.15|2874.01|2863|2864.41|2854.41|29
1621408530000|2021-05-19 07:15:30|2868.71|2858.71|2876.82|2866.82|2876.82|2866.82|2868.71|2858.71|31
1621408540000|2021-05-19 07:15:40|2876.84|2866.84|2879.27|2869.27|2879.27|2869.27|2874.85|2864.85|40
1621408550000|2021-05-19 07:15:50|2879.2|2869.2|2881.86|2871.86|2882.87|2872.87|2878.77|2868.77|39
1621408560000|2021-05-19 07:16:00|2880.17|2870.17|2890.4|2880.4|2890.63|2880.63|2878.23|2868.23|39
1621408570000|2021-05-19 07:16:10|2890.41|2880.41|2896.29|2886.29|2896.29|2886.29|2890.35|2880.35|28
1621408580000|2021-05-19 07:16:20|2896.26|2886.26|2901.09|2891.09|2901.98|2891.98|2896.26|2886.26|34
1621408590000|2021-05-19 07:16:30|2901.54|2891.54|2903.33|2893.33|2904.74|2894.74|2901.54|2891.54|33
1621408600000|2021-05-19 07:16:40|2903.91|2893.91|2907.78|2897.78|2907.78|2897.78|2903.91|2893.91|28
1621408610000|2021-05-19 07:16:50|2907.82|2897.82|2909.3|2899.3|2909.3|2899.3|2906.7|2896.7|35
1621408620000|2021-05-19 07:17:00|2909.44|2899.44|2910.4|2900.4|2911.77|2901.77|2907.45|2897.45|32
1621408630000|2021-05-19 07:17:10|2908.8|2898.8|2922.43|2912.43|2926.9|2916.9|2908.8|2898.8|34
1621408640000|2021-05-19 07:17:20|2922.79|2912.79|2922.02|2912.02|2925.35|2915.35|2921.99|2911.99|39
1621408650000|2021-05-19 07:17:30|2922.2|2912.2|2925.68|2915.68|2925.68|2915.68|2921.66|2911.66|33
1621408660000|2021-05-19 07:17:40|2926.04|2916.04|2925.66|2915.66|2927.06|2917.06|2925.24|2915.24|33
1621408670000|2021-05-19 07:17:50|2925.75|2915.75|2925.78|2915.78|2926.19|2916.19|2925.21|2915.21|31
1621408680000|2021-05-19 07:18:00|2925.77|2915.77|2923.84|2913.84|2926.24|2916.24|2923.36|2913.36|36
1621408690000|2021-05-19 07:18:10|2925.05|2915.05|2929.49|2919.49|2929.73|2919.73|2925.01|2915.01|37
1621408700000|2021-05-19 07:18:20|2929.96|2919.96|2934.17|2924.17|2934.87|2924.87|2929.95|2919.95|36
1621408710000|2021-05-19 07:18:30|2933.09|2923.09|2933.71|2923.71|2935.46|2925.46|2933.09|2923.09|32
1621408720000|2021-05-19 07:18:40|2932.8|2922.8|2936.79|2926.79|2936.82|2926.82|2932.25|2922.25|35
1621408730000|2021-05-19 07:18:50|2936.95|2926.95|2940.52|2930.52|2940.92|2930.92|2936.95|2926.95|36
1621408740000|2021-05-19 07:19:00|2940.53|2930.53|2942.93|2932.93|2942.93|2932.93|2940.53|2930.53|30
1621408750000|2021-05-19 07:19:10|2943.79|2933.79|2945.04|2935.04|2945.04|2935.04|2943.79|2933.79|34
1621408760000|2021-05-19 07:19:20|2945|2935|2940.71|2930.71|2945|2935|2939.39|2929.39|31
1621408770000|2021-05-19 07:19:30|2942.36|2932.36|2942.17|2932.17|2943.39|2933.39|2941.3|2931.3|39
1621408780000|2021-05-19 07:19:40|2941.16|2931.16|2941.01|2931.01|2942.94|2932.94|2938.62|2928.62|35
1621408790000|2021-05-19 07:19:50|2941.12|2931.12|2942.84|2932.84|2943.68|2933.68|2940.18|2930.18|36
1621408800000|2021-05-19 07:20:00|2942.9|2932.9|2947.89|2937.89|2948.05|2938.05|2942.69|2932.69|35
1621408810000|2021-05-19 07:20:10|2947.9|2937.9|2953.88|2943.88|2953.99|2943.99|2946.62|2936.62|33
1621408820000|2021-05-19 07:20:20|2954.49|2944.49|2952.05|2942.05|2954.63|2944.63|2951.8|2941.8|32
1621408830000|2021-05-19 07:20:30|2951.11|2941.11|2945.81|2935.81|2951.11|2941.11|2942.21|2932.21|36
1621408840000|2021-05-19 07:20:40|2945.92|2935.92|2948.52|2938.52|2951.03|2941.03|2945.5|2935.5|35
1621408850000|2021-05-19 07:20:50|2949.03|2939.03|2948.28|2938.28|2949.59|2939.59|2947.99|2937.99|35
1621408860000|2021-05-19 07:21:00|2948.11|2938.11|2942.81|2932.81|2948.11|2938.11|2941.3|2931.3|33
1621408870000|2021-05-19 07:21:10|2940.96|2930.96|2941.66|2931.66|2945.72|2935.72|2940.86|2930.86|32
1621408880000|2021-05-19 07:21:20|2941.93|2931.93|2938.79|2928.79|2945.64|2935.65|2938.79|2928.79|31
1621408890000|2021-05-19 07:21:30|2937.93|2927.93|2936.18|2926.18|2943.72|2931.43|2935.5|2925.5|27
1621408900000|2021-05-19 07:21:40|2936.12|2926.12|2938.32|2928.32|2939.42|2929.42|2933.98|2923.98|30
1621408910000|2021-05-19 07:21:50|2938.07|2928.07|2928.99|2918.99|2938.07|2928.07|2928.99|2918.99|37
1621408920000|2021-05-19 07:22:00|2928.96|2918.96|2930.52|2920.52|2930.52|2920.52|2926.28|2916.28|36
1621408930000|2021-05-19 07:22:10|2930.1|2920.1|2928.51|2918.51|2930.23|2920.23|2927.02|2917.02|38
1621408940000|2021-05-19 07:22:20|2928.52|2918.52|2932.53|2922.53|2932.57|2922.57|2927.03|2917.03|38
1621408950000|2021-05-19 07:22:30|2932.65|2922.65|2929.68|2919.68|2932.65|2922.65|2929.59|2919.59|40
1621408960000|2021-05-19 07:22:40|2930.23|2920.23|2928.8|2918.8|2930.23|2920.23|2926.78|2916.78|39
1621408970000|2021-05-19 07:22:50|2929.21|2919.21|2926.8|2916.8|2930.08|2920.08|2926.8|2916.8|38
1621408980000|2021-05-19 07:23:00|2926.48|2916.48|2923.95|2913.95|2927.12|2917.12|2922.32|2912.32|40
1621408990000|2021-05-19 07:23:10|2923.93|2913.93|2924.7|2914.7|2924.7|2914.7|2921.15|2911.15|37
1621409000000|2021-05-19 07:23:20|2924.74|2914.74|2927.07|2917.07|2929.39|2919.39|2924.73|2914.73|38
1621409010000|2021-05-19 07:23:30|2927.14|2917.14|2928.69|2918.69|2930.35|2920.35|2927.14|2917.14|36
1621409020000|2021-05-19 07:23:40|2928.77|2918.77|2926.51|2916.51|2928.96|2918.96|2926.51|2916.51|30
1621409030000|2021-05-19 07:23:50|2926.5|2916.5|2924.25|2914.25|2926.65|2916.65|2922.68|2912.68|39
1621409040000|2021-05-19 07:24:00|2924.34|2914.34|2922.49|2912.49|2924.34|2914.34|2919.78|2909.78|35
1621409050000|2021-05-19 07:24:10|2922.8|2912.8|2923.14|2913.14|2923.24|2913.24|2919.4|2909.4|36
1621409060000|2021-05-19 07:24:20|2923.38|2913.38|2921.39|2911.39|2923.38|2913.38|2917.57|2907.57|35
1621409070000|2021-05-19 07:24:30|2921.46|2911.46|2928.83|2918.83|2929.08|2919.08|2921.46|2911.46|39
1621409080000|2021-05-19 07:24:40|2928.81|2918.81|2933.27|2923.27|2933.59|2923.59|2928.72|2918.72|38
1621409090000|2021-05-19 07:24:50|2933.6|2923.6|2936.32|2926.32|2936.91|2926.91|2932.6|2922.6|34
1621409100000|2021-05-19 07:25:00|2936.09|2926.09|2933.58|2923.58|2936.27|2926.27|2932.73|2922.73|37
1621409110000|2021-05-19 07:25:10|2933.36|2923.36|2925.97|2915.97|2933.36|2923.36|2925.97|2915.97|37
1621409120000|2021-05-19 07:25:20|2926.01|2916.01|2925.63|2915.63|2927.45|2917.45|2925.18|2915.18|36
1621409130000|2021-05-19 07:25:30|2925.64|2915.64|2924.87|2914.87|2927.71|2917.71|2923.92|2913.92|31
1621409140000|2021-05-19 07:25:40|2925.04|2915.04|2922.82|2912.82|2925.62|2915.62|2922.82|2912.82|33
1621409150000|2021-05-19 07:25:50|2922.37|2912.37|2925.23|2915.23|2925.35|2915.35|2922.23|2912.23|37
1621409160000|2021-05-19 07:26:00|2925.19|2915.19|2922.49|2912.49|2925.33|2915.33|2918.7|2908.7|37
1621409170000|2021-05-19 07:26:10|2920.7|2910.7|2921.98|2911.98|2924.3|2914.3|2920.48|2910.48|31
1621409180000|2021-05-19 07:26:20|2921.92|2911.92|2920.26|2910.26|2924.45|2914.45|2920.26|2910.26|35
1621409190000|2021-05-19 07:26:30|2920.22|2910.22|2917.94|2907.94|2921.34|2911.34|2917.55|2907.55|37
1621409200000|2021-05-19 07:26:40|2917.6|2907.6|2918.78|2908.78|2918.87|2908.87|2916.02|2906.02|39
1621409210000|2021-05-19 07:26:50|2918.75|2908.75|2926.51|2916.51|2926.51|2916.51|2918.64|2908.64|37
1621409220000|2021-05-19 07:27:00|2926.86|2916.86|2926.16|2916.16|2928.58|2918.58|2924.93|2914.93|39
1621409230000|2021-05-19 07:27:10|2926.38|2916.38|2917.89|2907.89|2926.38|2916.38|2916.27|2906.27|40
1621409240000|2021-05-19 07:27:20|2918.43|2908.43|2918.81|2908.81|2919.75|2909.75|2918.18|2908.18|39
1621409250000|2021-05-19 07:27:30|2919.81|2909.81|2925.12|2915.12|2925.12|2915.12|2919.02|2909.02|40
1621409260000|2021-05-19 07:27:40|2925.59|2915.59|2924.37|2914.37|2925.59|2915.59|2921.94|2911.94|39
1621409270000|2021-05-19 07:27:50|2924.38|2914.38|2931.4|2921.4|2931.58|2921.58|2924.26|2914.26|40
1621409280000|2021-05-19 07:28:00|2930.78|2920.78|2930.73|2920.73|2930.83|2920.83|2928.75|2918.75|40
1621409290000|2021-05-19 07:28:10|2930.67|2920.67|2932.67|2922.67|2932.67|2922.67|2929.69|2919.69|39
1621409300000|2021-05-19 07:28:20|2932.68|2922.68|2935.79|2925.79|2939.21|2929.21|2932.68|2922.68|38
1621409310000|2021-05-19 07:28:30|2935.93|2925.93|2939.29|2929.29|2940.73|2930.73|2935.93|2925.93|40
1621409320000|2021-05-19 07:28:40|2939.9|2929.9|2940.19|2930.19|2940.3|2930.3|2937.45|2927.45|37
1621409330000|2021-05-19 07:28:50|2940.47|2930.47|2940.55|2930.55|2940.93|2930.93|2938.67|2928.67|35
1621409340000|2021-05-19 07:29:00|2940.54|2930.54|2940.32|2930.32|2943.61|2933.61|2940.32|2930.32|38
1621409350000|2021-05-19 07:29:10|2940.31|2930.31|2941.48|2931.48|2941.51|2931.51|2938.15|2928.15|37
1621409360000|2021-05-19 07:29:20|2941.64|2931.64|2943.67|2933.67|2943.67|2933.67|2940.53|2930.53|36
1621409370000|2021-05-19 07:29:30|2943.68|2933.68|2944.88|2934.88|2944.88|2934.88|2943.45|2933.45|39
1621409380000|2021-05-19 07:29:40|2944.66|2934.66|2946.85|2936.85|2950.01|2940.01|2944.66|2934.66|38
1621409390000|2021-05-19 07:29:50|2947.13|2937.13|2951.43|2941.43|2951.43|2941.43|2946.77|2936.77|39
1621409400000|2021-05-19 07:30:00|2951.59|2941.59|2946.7|2936.7|2952.35|2942.35|2946.7|2936.7|39
1621409410000|2021-05-19 07:30:10|2946.64|2936.64|2952.48|2942.48|2952.48|2942.48|2946.3|2936.3|40
1621409420000|2021-05-19 07:30:20|2952.68|2942.68|2954.47|2944.47|2956.18|2946.18|2950.25|2940.25|36
1621409430000|2021-05-19 07:30:30|2954.39|2944.39|2956.41|2946.41|2957.17|2947.17|2952.84|2942.84|39
1621409440000|2021-05-19 07:30:40|2955.9|2945.9|2958.09|2948.09|2959.84|2949.84|2955.58|2945.58|38
1621409450000|2021-05-19 07:30:50|2958.17|2948.17|2959.24|2949.24|2959.3|2949.3|2956.75|2946.75|38
1621409460000|2021-05-19 07:31:00|2958.61|2948.61|2957.61|2947.61|2959.74|2949.74|2956.3|2946.3|38
1621409470000|2021-05-19 07:31:10|2957.85|2947.85|2961.58|2951.58|2961.82|2951.82|2957.85|2947.85|40
1621409480000|2021-05-19 07:31:20|2962.82|2952.82|2961.81|2951.81|2965.78|2955.78|2961.54|2951.54|40
1621409490000|2021-05-19 07:31:30|2961.82|2951.82|2957.6|2947.6|2962.33|2952.33|2957.6|2947.6|40
1621409500000|2021-05-19 07:31:40|2956.88|2946.88|2956.13|2946.13|2957.05|2947.05|2952.73|2942.73|38
1621409510000|2021-05-19 07:31:50|2955.76|2945.76|2952.28|2942.28|2956.04|2946.04|2949.86|2939.86|38
1621409520000|2021-05-19 07:32:00|2952.17|2942.17|2950.92|2940.92|2952.17|2942.17|2949.85|2939.85|40
1621409530000|2021-05-19 07:32:10|2951.21|2941.21|2947.79|2937.79|2951.21|2941.21|2947.66|2937.66|39
1621409540000|2021-05-19 07:32:20|2947.45|2937.45|2953.17|2943.17|2953.29|2943.29|2947.29|2937.29|38
1621409550000|2021-05-19 07:32:30|2953.92|2943.92|2952.65|2942.65|2955.81|2945.81|2950.54|2940.54|40
1621409560000|2021-05-19 07:32:40|2952.52|2942.52|2949.56|2939.56|2952.52|2942.52|2949.33|2939.33|36
1621409570000|2021-05-19 07:32:50|2949.77|2939.77|2948.29|2938.29|2950.5|2940.5|2947.78|2937.78|35
1621409580000|2021-05-19 07:33:00|2948.18|2938.18|2948.43|2938.43|2951.12|2941.12|2947.9|2937.9|32
1621409590000|2021-05-19 07:33:10|2948.33|2938.33|2941.35|2931.35|2948.52|2938.52|2941.35|2931.35|35
1621409600000|2021-05-19 07:33:20|2941.16|2931.16|2937.98|2927.98|2941.93|2931.93|2937.98|2927.98|40
1621409610000|2021-05-19 07:33:30|2938.03|2928.03|2944.19|2934.19|2945.66|2935.66|2938.03|2928.03|38
1621409620000|2021-05-19 07:33:40|2944.37|2934.37|2939.06|2929.06|2944.37|2934.37|2939.06|2929.06|38
1621409630000|2021-05-19 07:33:50|2938.97|2928.97|2940.48|2930.48|2940.48|2930.48|2937.68|2927.68|37
1621409640000|2021-05-19 07:34:00|2940.21|2930.21|2935.61|2925.61|2940.4|2930.4|2934.39|2924.39|39
1621409650000|2021-05-19 07:34:10|2935.82|2925.82|2933.66|2923.66|2935.82|2925.82|2932.53|2922.53|37
1621409660000|2021-05-19 07:34:20|2933.95|2923.95|2931.45|2921.45|2934.49|2924.49|2931.12|2921.12|36
1621409670000|2021-05-19 07:34:30|2931.16|2921.16|2933.8|2923.8|2935.59|2925.59|2931.16|2921.16|38
1621409680000|2021-05-19 07:34:40|2934.07|2924.07|2933.61|2923.61|2934.07|2924.07|2931.33|2921.33|39
1621409690000|2021-05-19 07:34:50|2933.97|2923.97|2933.19|2923.19|2934.27|2924.27|2932.8|2922.8|35
1621409700000|2021-05-19 07:35:00|2933.34|2923.34|2930.51|2920.51|2933.75|2923.75|2930.04|2920.04|37
1621409710000|2021-05-19 07:35:10|2930.44|2920.44|2931.19|2921.19|2931.33|2921.33|2929.03|2919.03|35
1621409720000|2021-05-19 07:35:20|2931.15|2921.15|2930.95|2920.95|2931.3|2921.3|2930.36|2920.36|38
1621409730000|2021-05-19 07:35:30|2930.81|2920.81|2932.94|2922.94|2932.94|2922.94|2929.03|2919.03|37
1621409740000|2021-05-19 07:35:40|2932.85|2922.85|2937.45|2927.45|2937.45|2927.45|2932.81|2922.81|39
1621409750000|2021-05-19 07:35:50|2937.79|2927.79|2938.78|2928.78|2940.1|2930.1|2937.33|2927.33|36
1621409760000|2021-05-19 07:36:00|2938.96|2928.96|2943.22|2933.22|2943.49|2933.49|2938.81|2928.81|38
1621409770000|2021-05-19 07:36:10|2943.7|2933.7|2945.94|2935.94|2947.57|2937.57|2943.7|2933.7|35
1621409780000|2021-05-19 07:36:20|2946.09|2936.09|2949.3|2939.3|2950.27|2940.27|2944.75|2934.75|39
1621409790000|2021-05-19 07:36:30|2949.48|2939.48|2951.02|2941.02|2952.36|2942.36|2949.48|2939.48|36
1621409800000|2021-05-19 07:36:40|2951.22|2941.22|2951.8|2941.8|2952.01|2942.01|2948.55|2938.55|39
1621409810000|2021-05-19 07:36:50|2952.19|2942.19|2952.2|2942.2|2953.49|2943.49|2951.54|2941.54|37
1621409820000|2021-05-19 07:37:00|2952.15|2942.15|2947.96|2937.96|2952.95|2942.95|2947.45|2937.45|40
1621409830000|2021-05-19 07:37:10|2947.39|2937.39|2949.46|2939.46|2949.46|2939.46|2946.32|2936.32|39
1621409840000|2021-05-19 07:37:20|2949.62|2939.62|2956.63|2946.63|2956.63|2946.63|2949.62|2939.62|39
1621409850000|2021-05-19 07:37:30|2956.68|2946.68|2960.11|2950.11|2960.11|2950.11|2955.59|2945.59|39
1621409860000|2021-05-19 07:37:40|2960.01|2950.01|2959.16|2949.16|2961.33|2951.33|2959.16|2949.16|39
1621409870000|2021-05-19 07:37:50|2959|2949|2959.58|2949.58|2961.16|2951.16|2958.97|2948.97|34
1621409880000|2021-05-19 07:38:00|2959.64|2949.64|2961.01|2951.01|2963.62|2953.62|2959.64|2949.64|39
1621409890000|2021-05-19 07:38:10|2961.05|2951.05|2965.71|2955.71|2965.93|2955.93|2960.27|2950.27|36
1621409900000|2021-05-19 07:38:20|2964.37|2954.37|2964.81|2954.81|2964.81|2954.81|2961.83|2951.83|39
1621409910000|2021-05-19 07:38:30|2964.75|2954.75|2956.23|2946.23|2964.75|2954.75|2955.39|2945.39|40
1621409920000|2021-05-19 07:38:40|2956.54|2946.54|2959.18|2949.18|2959.22|2949.22|2955.54|2945.54|39
1621409930000|2021-05-19 07:38:50|2959.17|2949.17|2960.49|2950.49|2960.94|2950.94|2957.13|2947.13|38
1621409940000|2021-05-19 07:39:00|2960.31|2950.31|2959.79|2949.79|2960.31|2950.31|2958.06|2948.06|35
1621409950000|2021-05-19 07:39:10|2959.75|2949.75|2961.32|2951.32|2961.5|2951.5|2959.75|2949.75|36
1621409960000|2021-05-19 07:39:20|2961.33|2951.33|2961.44|2951.44|2962|2952|2960.9|2950.9|39
1621409970000|2021-05-19 07:39:30|2961.48|2951.48|2957.77|2947.77|2961.48|2951.48|2957.68|2947.68|37
1621409980000|2021-05-19 07:39:40|2957.73|2947.73|2958.23|2948.23|2958.91|2948.91|2957.71|2947.71|36
1621409990000|2021-05-19 07:39:50|2958.09|2948.09|2959.92|2949.92|2959.92|2949.92|2957.27|2947.27|36
1621410000000|2021-05-19 07:40:00|2959.69|2949.69|2955.9|2945.9|2959.77|2949.77|2955.89|2945.89|37
1621410010000|2021-05-19 07:40:10|2955.89|2945.89|2957.83|2947.83|2957.83|2947.83|2955.88|2945.88|36
1621410020000|2021-05-19 07:40:20|2957.54|2947.54|2958.29|2948.29|2958.43|2948.43|2956.86|2946.86|38
1621410030000|2021-05-19 07:40:30|2958.59|2948.59|2958.32|2948.32|2959.14|2949.14|2956.09|2946.09|39
1621410040000|2021-05-19 07:40:40|2957.77|2947.77|2960.61|2950.61|2961.47|2951.47|2957.77|2947.77|38
1621410050000|2021-05-19 07:40:50|2960.67|2950.67|2959.03|2949.03|2961.57|2951.57|2959.03|2949.03|35
1621410060000|2021-05-19 07:41:00|2959.02|2949.02|2965.37|2955.37|2965.93|2955.93|2958.94|2948.94|39
1621410070000|2021-05-19 07:41:10|2965.33|2955.33|2970.46|2960.46|2970.92|2960.92|2965.33|2955.33|38
1621410080000|2021-05-19 07:41:20|2970.52|2960.52|2972.94|2962.94|2973.83|2963.83|2970.13|2960.13|37
1621410090000|2021-05-19 07:41:30|2972.87|2962.87|2974.01|2964.01|2974.9|2964.9|2972.87|2962.87|39
1621410100000|2021-05-19 07:41:40|2974|2964|2973.63|2963.63|2974.17|2964.17|2972.67|2962.67|37
1621410110000|2021-05-19 07:41:50|2973.92|2963.92|2974.54|2964.54|2974.54|2964.54|2972.73|2962.73|37
1621410120000|2021-05-19 07:42:00|2974.63|2964.63|2976.49|2966.49|2977.59|2967.59|2974.42|2964.42|38
1621410130000|2021-05-19 07:42:10|2976.14|2966.14|2980.66|2970.66|2980.86|2970.86|2976.14|2966.14|33
1621410140000|2021-05-19 07:42:20|2980.96|2970.96|2984.23|2974.23|2986.53|2976.53|2980.96|2970.96|37
1621410150000|2021-05-19 07:42:30|2984.03|2974.03|2983.66|2973.66|2986.51|2976.51|2983.41|2973.41|38
1621410160000|2021-05-19 07:42:40|2983.12|2973.12|2984.64|2974.64|2984.97|2974.97|2982.12|2972.12|38
1621410170000|2021-05-19 07:42:50|2984.73|2974.73|2984.44|2974.44|2985.26|2975.26|2982.39|2972.39|39
1621410180000|2021-05-19 07:43:00|2984.58|2974.58|2981.79|2971.79|2984.74|2974.74|2981.69|2971.69|35
1621410190000|2021-05-19 07:43:10|2981.78|2971.78|2980.58|2970.58|2981.78|2971.78|2977.45|2967.45|35
1621410200000|2021-05-19 07:43:20|2980.52|2970.52|2983.79|2973.79|2983.81|2973.81|2980.19|2970.19|37
1621410210000|2021-05-19 07:43:30|2984.16|2974.16|2988.47|2978.47|2988.97|2978.97|2984.16|2974.16|36
1621410220000|2021-05-19 07:43:40|2988.46|2978.46|2991.99|2981.99|2993.02|2983.02|2988.46|2978.46|40
1621410230000|2021-05-19 07:43:50|2992.02|2982.02|2991.61|2981.61|2994.59|2984.59|2991.42|2981.42|39
1621410240000|2021-05-19 07:44:00|2991.37|2981.37|2990.74|2980.74|2991.89|2981.89|2987.93|2977.93|38
1621410250000|2021-05-19 07:44:10|2991.21|2981.21|2993.44|2983.44|2994.71|2984.71|2991.06|2981.06|40
1621410260000|2021-05-19 07:44:20|2993.35|2983.35|2996.3|2986.3|2996.74|2986.74|2993.35|2983.35|39
1621410270000|2021-05-19 07:44:30|2996.19|2986.19|2991.13|2981.13|2996.46|2986.46|2991.13|2981.13|39
1621410280000|2021-05-19 07:44:40|2990.97|2980.97|2991.1|2981.1|2995.25|2985.25|2990.59|2980.59|40
1621410290000|2021-05-19 07:44:50|2990.91|2980.91|2996.23|2986.23|2996.53|2986.53|2989.64|2979.64|39
1621410300000|2021-05-19 07:45:00|2996.31|2986.31|2999.19|2989.19|3000.01|2990.01|2996.24|2986.24|37
1621410310000|2021-05-19 07:45:10|2999.18|2989.18|3000.71|2990.71|3001.48|2991.48|2999.18|2989.18|38
1621410320000|2021-05-19 07:45:20|3001.25|2991.25|3002.26|2992.26|3002.26|2992.26|2999.86|2989.86|40
1621410330000|2021-05-19 07:45:30|3002.62|2992.62|3003.24|2993.24|3003.66|2993.66|3001.13|2991.13|38
1621410340000|2021-05-19 07:45:40|3003.09|2993.09|3004.55|2994.55|3004.76|2994.76|3002.66|2992.66|40
1621410350000|2021-05-19 07:45:50|3004.56|2994.56|3008.29|2998.29|3009.29|2999.29|3004.19|2994.19|39
1621410360000|2021-05-19 07:46:00|3009.03|2999.03|3010.95|3000.95|3011.61|3001.61|3009|2999|37
1621410370000|2021-05-19 07:46:10|3011.56|3001.56|3012.16|3002.16|3013.31|3003.31|3010.47|3000.47|37
1621410380000|2021-05-19 07:46:20|3011.29|3001.29|3008.13|2998.13|3011.29|3001.29|3008.13|2998.13|39
1621410390000|2021-05-19 07:46:30|3007.7|2997.7|3000.67|2990.67|3007.97|2997.97|3000.23|2990.23|38
1621410400000|2021-05-19 07:46:40|3000.68|2990.68|2998.07|2988.07|3000.68|2990.68|2997.54|2987.54|34
1621410410000|2021-05-19 07:46:50|2998.09|2988.09|3000.46|2990.46|3001.26|2991.26|2998.09|2988.09|38
1621410420000|2021-05-19 07:47:00|3001.23|2991.23|2996.82|2986.82|3001.23|2991.23|2996.82|2986.82|36
1621410430000|2021-05-19 07:47:10|2997.1|2987.1|2996.48|2986.48|2997.34|2987.34|2996.39|2986.39|32
1621410440000|2021-05-19 07:47:20|2997.17|2987.17|2993.52|2983.52|2997.2|2987.2|2992.35|2982.35|35
1621410450000|2021-05-19 07:47:30|2992.51|2982.51|2990.73|2980.73|2992.74|2982.74|2989.85|2979.85|40
1621410460000|2021-05-19 07:47:40|2990.14|2980.14|2987.05|2977.05|2992.62|2982.62|2986.7|2976.7|37
1621410470000|2021-05-19 07:47:50|2986.87|2976.87|2990.92|2980.92|2992.2|2982.2|2986.86|2976.86|37
1621410480000|2021-05-19 07:48:00|2990.68|2980.68|2995.28|2985.28|2995.58|2985.58|2990.24|2980.24|38
1621410490000|2021-05-19 07:48:10|2995.27|2985.27|2991.98|2981.98|2995.81|2985.81|2991.98|2981.98|37
1621410500000|2021-05-19 07:48:20|2991.25|2981.25|2988.18|2978.18|2991.25|2981.25|2986.49|2976.49|39
1621410510000|2021-05-19 07:48:30|2987.69|2977.69|2988.18|2978.18|2990.55|2980.55|2987.51|2977.51|37
1621410520000|2021-05-19 07:48:40|2988.19|2978.19|2989.49|2979.49|2989.49|2979.49|2981.91|2971.91|39
1621410530000|2021-05-19 07:48:50|2989.47|2979.47|2987.04|2977.04|2989.89|2979.89|2983.88|2973.88|38
1621410540000|2021-05-19 07:49:00|2985.45|2975.45|2988.12|2978.12|2988.5|2978.5|2984.55|2974.55|39
1621410550000|2021-05-19 07:49:10|2988.1|2978.1|2985.28|2975.28|2988.1|2978.1|2984.2|2974.2|38
1621410560000|2021-05-19 07:49:20|2985.91|2975.91|2984.12|2974.12|2987.09|2977.09|2984.12|2974.12|40
1621410570000|2021-05-19 07:49:30|2984.66|2974.66|2985.01|2975.01|2987.09|2977.09|2983.3|2973.3|39
1621410580000|2021-05-19 07:49:40|2985.2|2975.2|2985.33|2975.33|2987.45|2977.45|2985.06|2975.06|39
1621410590000|2021-05-19 07:49:50|2985.3|2975.3|2985.91|2975.91|2986.37|2976.37|2985.1|2975.1|37
1621410600000|2021-05-19 07:50:00|2985.92|2975.92|2982.75|2972.75|2985.92|2975.92|2982.5|2972.5|38
1621410610000|2021-05-19 07:50:10|2982.64|2972.64|2985.09|2975.09|2985.09|2975.09|2982.02|2972.02|36
1621410620000|2021-05-19 07:50:20|2985.08|2975.08|2983.07|2973.07|2987.26|2977.26|2983.07|2973.07|40
1621410630000|2021-05-19 07:50:30|2982.87|2972.87|2980.09|2970.09|2983.48|2973.48|2979.93|2969.93|40
1621410640000|2021-05-19 07:50:40|2979.99|2969.99|2974.81|2964.81|2979.99|2969.99|2974.41|2964.41|40
1621410650000|2021-05-19 07:50:50|2975.16|2965.16|2976.4|2966.4|2980.35|2970.35|2975.16|2965.16|40
1621410660000|2021-05-19 07:51:00|2976.48|2966.48|2972.78|2962.78|2976.68|2966.68|2972.48|2962.48|40
1621410670000|2021-05-19 07:51:10|2973.55|2963.55|2978.16|2968.16|2978.16|2968.16|2973.55|2963.55|36
1621410680000|2021-05-19 07:51:20|2978.37|2968.37|2978|2968|2983.09|2973.09|2978|2968|38
1621410690000|2021-05-19 07:51:30|2977.73|2967.73|2976.99|2966.99|2980.72|2970.72|2976.94|2966.94|38
1621410700000|2021-05-19 07:51:40|2977.06|2967.06|2976.37|2966.37|2980.05|2970.05|2975.53|2965.53|40
1621410710000|2021-05-19 07:51:50|2976.36|2966.36|2979.33|2969.33|2979.33|2969.33|2976.36|2966.36|38
1621410720000|2021-05-19 07:52:00|2979.52|2969.52|2977.21|2967.21|2980.37|2970.37|2977.02|2967.02|38
1621410730000|2021-05-19 07:52:10|2977.22|2967.22|2975.98|2968.48|2979.11|2970.46|2975.15|2967.22|38
1621410740000|2021-05-19 07:52:20|2975.82|2968.32|2978.33|2970.83|2978.33|2970.83|2975.3|2967.8|36
1621410750000|2021-05-19 07:52:30|2978.7|2971.2|2982.88|2975.38|2983.15|2975.65|2977.39|2969.89|37
1621410760000|2021-05-19 07:52:40|2982.42|2974.92|2984.21|2976.71|2984.48|2976.98|2982.29|2974.79|39
1621410770000|2021-05-19 07:52:50|2985.05|2977.55|2986.3|2978.8|2987.85|2980.35|2984.77|2977.27|38
1621410780000|2021-05-19 07:53:00|2986.35|2978.85|2983.72|2976.22|2987.35|2979.85|2983.65|2976.15|36
1621410790000|2021-05-19 07:53:10|2984.05|2976.55|2985.71|2978.21|2988.43|2980.93|2984.05|2976.55|37
1621410800000|2021-05-19 07:53:20|2985.27|2977.77|2985.79|2978.29|2986.6|2979.1|2984.62|2977.12|39
1621410810000|2021-05-19 07:53:30|2986.07|2978.57|2990.26|2982.76|2990.3|2982.8|2985.99|2978.49|39
1621410820000|2021-05-19 07:53:40|2990.36|2982.86|2992.18|2984.68|2993.09|2985.59|2990.26|2982.76|39
1621410830000|2021-05-19 07:53:50|2992.48|2984.98|2993.3|2985.8|2993.77|2986.27|2991.78|2984.28|37
1621410840000|2021-05-19 07:54:00|2993.35|2985.85|2995.35|2987.85|2995.68|2988.18|2993|2985.5|37
1621410850000|2021-05-19 07:54:10|2995.4|2987.9|2992.83|2985.33|2995.4|2987.9|2992.56|2985.06|39
1621410860000|2021-05-19 07:54:20|2992.16|2984.66|2985.47|2977.97|2992.16|2984.66|2985.18|2977.68|39
1621410870000|2021-05-19 07:54:30|2985.37|2977.87|2989.07|2981.57|2990.42|2982.92|2985.37|2977.87|40
1621410880000|2021-05-19 07:54:40|2989.31|2981.81|2987.36|2979.86|2992.4|2984.9|2987.36|2979.86|38
1621410890000|2021-05-19 07:54:50|2987.18|2979.68|2992.51|2985.01|2992.74|2985.24|2987.18|2979.68|40
1621410900000|2021-05-19 07:55:00|2991.68|2984.18|2991.55|2984.05|2992.35|2984.85|2991.06|2983.56|38
1621410910000|2021-05-19 07:55:10|2991.57|2984.07|2990.22|2982.72|2991.74|2984.24|2989.54|2982.04|40
1621410920000|2021-05-19 07:55:20|2990.15|2982.65|2988.38|2980.88|2992.21|2984.71|2988.38|2980.88|34
1621410930000|2021-05-19 07:55:30|2988.28|2980.78|2985.55|2978.05|2988.28|2980.78|2985.49|2977.99|39
1621410940000|2021-05-19 07:55:40|2985.53|2978.03|2989.39|2981.89|2989.39|2981.89|2985.53|2978.03|36
1621410950000|2021-05-19 07:55:50|2989.25|2981.75|2985.14|2977.64|2990.97|2983.47|2985.14|2977.64|39
1621410960000|2021-05-19 07:56:00|2985.21|2977.71|2988.57|2981.07|2988.68|2981.18|2984.96|2977.46|39
1621410970000|2021-05-19 07:56:10|2988.74|2981.24|2988.99|2981.49|2991.54|2984.04|2987.99|2980.49|38
1621410980000|2021-05-19 07:56:20|2989.44|2981.94|2987.76|2980.26|2991.29|2983.79|2987.76|2980.26|37
1621410990000|2021-05-19 07:56:30|2987.3|2979.8|2985.14|2977.64|2987.44|2979.94|2984.32|2976.82|39
1621411000000|2021-05-19 07:56:40|2985.15|2977.65|2986.87|2979.37|2987.16|2979.66|2984.76|2977.26|39
1621411010000|2021-05-19 07:56:50|2987.13|2979.63|2986.64|2979.14|2987.13|2979.63|2985.48|2977.98|37
1621411020000|2021-05-19 07:57:00|2986.71|2979.21|2987.28|2979.78|2989.88|2982.38|2986.71|2979.21|39
1621411030000|2021-05-19 07:57:10|2987.42|2979.92|2988.51|2981.01|2990.46|2982.96|2987.42|2979.92|37
1621411040000|2021-05-19 07:57:20|2988.57|2981.07|2992.03|2984.53|2992.77|2985.27|2988.23|2980.73|39
1621411050000|2021-05-19 07:57:30|2991.96|2984.46|2990.17|2982.67|2991.96|2984.46|2989.77|2982.27|36
1621411060000|2021-05-19 07:57:40|2990.22|2982.72|2991.29|2983.79|2991.58|2984.08|2989.47|2981.97|36
1621411070000|2021-05-19 07:57:50|2991.25|2983.75|2994.26|2986.76|2994.26|2986.76|2990.47|2982.97|34
1621411080000|2021-05-19 07:58:00|2994.18|2986.68|2993.4|2985.9|2994.58|2987.08|2992.74|2985.24|38
1621411090000|2021-05-19 07:58:10|2993.44|2985.94|2994.62|2987.12|2995.25|2987.75|2993.21|2985.71|38
1621411100000|2021-05-19 07:58:20|2994.42|2986.92|2994.26|2986.76|2995.03|2987.53|2993.25|2985.75|38
1621411110000|2021-05-19 07:58:30|2994.52|2987.02|2991.57|2984.07|2994.85|2987.35|2991.57|2984.07|40
1621411120000|2021-05-19 07:58:40|2990.99|2983.49|2994.03|2986.53|2994.38|2986.88|2990.36|2982.86|39
1621411130000|2021-05-19 07:58:50|2993.84|2986.34|2994.72|2987.22|2995.26|2987.76|2992.71|2985.21|38
1621411140000|2021-05-19 07:59:00|2994.7|2987.2|2996.51|2989.01|2996.99|2989.49|2993.51|2986.01|40
1621411150000|2021-05-19 07:59:10|2996.05|2988.55|2991.21|2983.71|2996.05|2988.55|2991.21|2983.71|38
1621411160000|2021-05-19 07:59:20|2990.97|2983.47|2993.2|2985.7|2993.37|2985.87|2988.73|2981.23|39
1621411170000|2021-05-19 07:59:30|2993.43|2985.93|2990.24|2982.74|2993.61|2986.11|2989.91|2982.41|40
1621411180000|2021-05-19 07:59:40|2990.2|2982.7|2990.83|2983.33|2991.47|2983.97|2989.7|2982.2|38
1621411190000|2021-05-19 07:59:50|2991.17|2983.67|2989.85|2982.35|2992.52|2985.02|2989.59|2982.09|39
1621411200000|2021-05-19 08:00:00|2989.91|2982.41|2989.2|2981.7|2990.04|2982.54|2989.2|2981.7|37
1621411210000|2021-05-19 08:00:10|2989.51|2982.01|2989.51|2982.01|2989.99|2982.49|2988.64|2981.14|38
1621411220000|2021-05-19 08:00:20|2989.36|2981.86|2987.3|2979.8|2989.86|2982.36|2987.17|2979.67|35
1621411230000|2021-05-19 08:00:30|2987.32|2979.82|2984.52|2977.02|2987.32|2979.82|2984.03|2976.53|34
1621411240000|2021-05-19 08:00:40|2984.64|2977.14|2984.19|2976.69|2984.69|2977.19|2983.69|2976.19|36
1621411250000|2021-05-19 08:00:50|2984.14|2976.64|2984.4|2976.9|2984.49|2976.99|2983.64|2976.14|37
1621411260000|2021-05-19 08:01:00|2984.44|2976.94|2986.12|2978.62|2986.65|2979.15|2984.04|2976.54|38
1621411270000|2021-05-19 08:01:10|2986.1|2978.6|2984.27|2976.77|2987.07|2979.57|2984.27|2976.77|38
1621411280000|2021-05-19 08:01:20|2984.18|2976.68|2983.47|2975.97|2984.37|2976.87|2983.39|2975.89|34
1621411290000|2021-05-19 08:01:30|2983.52|2976.02|2980.76|2973.26|2983.56|2976.06|2979.63|2972.13|34
1621411300000|2021-05-19 08:01:40|2980.63|2973.13|2979.4|2971.9|2980.63|2973.13|2977.54|2970.04|38
1621411310000|2021-05-19 08:01:50|2978.94|2971.44|2981.02|2973.52|2981.36|2973.86|2978.8|2971.3|38
1621411320000|2021-05-19 08:02:00|2980.59|2973.09|2979.4|2971.9|2980.89|2973.39|2976.23|2968.73|40
1621411330000|2021-05-19 08:02:10|2979.46|2971.96|2978.02|2970.52|2979.81|2972.31|2977.36|2969.86|39
1621411340000|2021-05-19 08:02:20|2978.58|2971.08|2978.48|2970.98|2979.78|2972.28|2976.68|2969.18|40
1621411350000|2021-05-19 08:02:30|2978.41|2970.91|2975.47|2967.97|2979.48|2971.98|2974.99|2967.49|38
1621411360000|2021-05-19 08:02:40|2975.61|2968.11|2972.85|2965.35|2977.05|2969.55|2972.85|2965.35|36
1621411370000|2021-05-19 08:02:50|2972.75|2965.25|2970.86|2963.36|2973.37|2965.87|2970.04|2962.54|38
1621411380000|2021-05-19 08:03:00|2970.88|2963.38|2970.59|2963.09|2971.52|2964.02|2969.54|2962.04|39
1621411390000|2021-05-19 08:03:10|2970.65|2963.15|2968.88|2961.38|2970.65|2963.15|2968.17|2960.67|38
1621411400000|2021-05-19 08:03:20|2968.86|2961.36|2971.34|2963.84|2971.34|2963.84|2967.86|2960.36|39
1621411410000|2021-05-19 08:03:30|2970.9|2963.4|2975.91|2968.41|2977.3|2969.8|2970.26|2962.76|40
1621411420000|2021-05-19 08:03:40|2976.11|2968.61|2976.6|2969.1|2977.27|2969.77|2974.8|2967.3|39
1621411430000|2021-05-19 08:03:50|2976.65|2969.15|2981.45|2973.95|2981.75|2974.25|2976.5|2969|34
1621411440000|2021-05-19 08:04:00|2981.62|2974.12|2984.2|2976.7|2984.2|2976.7|2979.03|2971.53|38
1621411450000|2021-05-19 08:04:10|2984.49|2976.99|2988.87|2981.37|2989.63|2982.13|2980.48|2972.98|37
1621411460000|2021-05-19 08:04:20|2988.56|2981.06|2986.22|2978.72|2988.92|2981.42|2984.93|2977.43|40
1621411470000|2021-05-19 08:04:30|2986.41|2978.91|2987.75|2980.25|2988.48|2980.98|2985.7|2978.2|38
1621411480000|2021-05-19 08:04:40|2987.45|2979.95|2987.72|2980.22|2988.13|2980.63|2983.03|2975.53|39
1621411490000|2021-05-19 08:04:50|2987.23|2979.73|2978.03|2970.53|2987.23|2979.73|2977.81|2970.31|39
1621411500000|2021-05-19 08:05:00|2978.64|2971.14|2982.7|2975.2|2983.92|2976.42|2977.83|2970.33|40
1621411510000|2021-05-19 08:05:10|2982.57|2975.07|2979.55|2972.05|2983.12|2975.62|2978.76|2971.26|38
1621411520000|2021-05-19 08:05:20|2979.86|2972.36|2979.49|2971.99|2981.17|2973.67|2979.31|2971.81|40
1621411530000|2021-05-19 08:05:30|2979.6|2972.1|2980.54|2973.04|2980.54|2973.04|2978.15|2970.65|38
1621411540000|2021-05-19 08:05:40|2980.23|2972.73|2979.45|2971.95|2980.52|2973.02|2978.36|2970.86|37
1621411550000|2021-05-19 08:05:50|2979.46|2971.96|2977.02|2969.52|2979.46|2971.96|2976.73|2969.23|35
1621411560000|2021-05-19 08:06:00|2977.1|2969.6|2974.3|2966.8|2977.1|2969.6|2971.7|2964.2|39
1621411570000|2021-05-19 08:06:10|2974.4|2966.9|2971.69|2964.19|2974.54|2967.04|2970.44|2962.94|39
1621411580000|2021-05-19 08:06:20|2971.61|2964.11|2971.84|2964.34|2974.13|2966.63|2970.48|2962.98|40
1621411590000|2021-05-19 08:06:30|2971.85|2964.35|2971.38|2963.88|2972.27|2964.77|2970.83|2963.33|36
1621411600000|2021-05-19 08:06:40|2971.13|2963.63|2971.87|2964.37|2972.45|2964.95|2970.56|2963.06|37
1621411610000|2021-05-19 08:06:50|2971.82|2964.32|2966.9|2959.4|2971.82|2964.32|2966.37|2958.87|39
1621411620000|2021-05-19 08:07:00|2966.96|2959.46|2964.75|2957.25|2967.36|2959.86|2964.57|2957.07|40
1621411630000|2021-05-19 08:07:10|2964.53|2957.03|2965.62|2958.12|2966.95|2959.45|2964.53|2957.03|37
1621411640000|2021-05-19 08:07:20|2965.94|2958.44|2960.49|2952.99|2966.62|2959.12|2959.99|2952.49|39
1621411650000|2021-05-19 08:07:30|2960.38|2952.88|2961.51|2954.01|2963.1|2955.6|2960.38|2952.88|39
1621411660000|2021-05-19 08:07:40|2961.27|2953.77|2963.1|2955.6|2963.1|2955.6|2960.86|2953.36|36
1621411670000|2021-05-19 08:07:50|2963.38|2955.88|2967.39|2959.89|2968.48|2960.98|2963.38|2955.88|39
1621411680000|2021-05-19 08:08:00|2967.1|2959.6|2965.71|2958.21|2967.37|2959.87|2961.75|2954.25|40
1621411690000|2021-05-19 08:08:10|2965.73|2958.23|2966.99|2959.49|2967.27|2959.77|2965.73|2958.23|37
1621411700000|2021-05-19 08:08:20|2966.44|2958.94|2964.95|2957.45|2966.66|2959.16|2964.65|2957.15|39
1621411710000|2021-05-19 08:08:30|2965.03|2957.53|2965.91|2958.41|2966.41|2958.91|2963.98|2956.48|38
1621411720000|2021-05-19 08:08:40|2965.9|2958.4|2971.42|2963.92|2971.53|2964.03|2965.9|2958.4|37
1621411730000|2021-05-19 08:08:50|2971.08|2963.58|2969.14|2961.64|2972.08|2964.58|2968.86|2961.36|36
1621411740000|2021-05-19 08:09:00|2969.18|2961.68|2975.12|2967.62|2975.12|2967.62|2969.18|2961.68|38
1621411750000|2021-05-19 08:09:10|2975.09|2967.59|2972.39|2964.89|2975.09|2967.59|2971.89|2964.39|38
1621411760000|2021-05-19 08:09:20|2972.15|2964.65|2968.57|2961.07|2972.15|2964.65|2967.75|2960.25|39
1621411770000|2021-05-19 08:09:30|2968.59|2961.09|2965.35|2957.85|2968.95|2961.45|2965.35|2957.85|37
1621411780000|2021-05-19 08:09:40|2964.97|2957.47|2961.58|2954.08|2965.03|2957.53|2960.69|2953.19|40
1621411790000|2021-05-19 08:09:50|2961.6|2954.1|2962.54|2955.04|2962.79|2955.29|2960.66|2953.16|39
1621411800000|2021-05-19 08:10:00|2962.42|2954.92|2961.5|2954|2964.54|2957.04|2961.5|2954|36
1621411810000|2021-05-19 08:10:10|2961.56|2954.06|2956.96|2949.46|2962.44|2954.94|2956.9|2949.4|38
1621411820000|2021-05-19 08:10:20|2958.01|2950.51|2956.49|2948.99|2959.52|2952.02|2956.19|2948.69|38
1621411830000|2021-05-19 08:10:30|2956.02|2948.52|2957.39|2949.89|2958.06|2950.56|2956.02|2948.52|38
1621411840000|2021-05-19 08:10:40|2957.44|2949.94|2953.91|2946.41|2958.19|2950.69|2953.28|2945.78|39
1621411850000|2021-05-19 08:10:50|2954.24|2946.74|2954.24|2946.74|2957.48|2949.98|2954.2|2946.7|39
1621411860000|2021-05-19 08:11:00|2954.27|2946.77|2961.48|2953.98|2961.53|2954.03|2954.15|2946.65|40
1621411870000|2021-05-19 08:11:10|2961.24|2953.74|2964.86|2957.36|2964.98|2957.48|2959.12|2951.62|37
1621411880000|2021-05-19 08:11:20|2964.89|2957.39|2965.12|2957.62|2966.93|2959.43|2963.96|2956.46|40
1621411890000|2021-05-19 08:11:30|2965.03|2957.53|2959.67|2952.17|2965.66|2958.16|2959.67|2952.17|40
1621411900000|2021-05-19 08:11:40|2959.71|2952.21|2956.49|2948.99|2959.71|2952.21|2955.51|2948.01|39
1621411910000|2021-05-19 08:11:50|2956.35|2948.85|2958.11|2950.61|2959.12|2951.62|2956.35|2948.85|40
1621411920000|2021-05-19 08:12:00|2958.32|2950.82|2958.26|2950.76|2959.47|2951.97|2957.65|2950.15|39
1621411930000|2021-05-19 08:12:10|2958.19|2950.69|2957.5|2950|2958.24|2950.74|2956.37|2948.87|36
1621411940000|2021-05-19 08:12:20|2957.55|2950.05|2955.12|2947.62|2957.55|2950.05|2954.74|2947.24|39
1621411950000|2021-05-19 08:12:30|2955.28|2947.78|2956.15|2948.65|2956.37|2948.87|2954.58|2947.08|38
1621411960000|2021-05-19 08:12:40|2956.37|2948.87|2949.49|2941.99|2956.37|2948.87|2949.43|2941.93|38
1621411970000|2021-05-19 08:12:50|2949.31|2941.81|2947.18|2939.68|2949.44|2941.94|2947.18|2939.68|36
1621411980000|2021-05-19 08:13:00|2947.16|2939.66|2949.8|2942.3|2950.26|2942.76|2947.16|2939.66|39
1621411990000|2021-05-19 08:13:10|2949.85|2942.35|2956.02|2948.52|2956.52|2949.02|2949.85|2942.35|40
1621412000000|2021-05-19 08:13:20|2956.11|2948.61|2954.24|2946.74|2956.76|2949.26|2953.27|2945.77|38
1621412010000|2021-05-19 08:13:30|2953.96|2946.46|2948.9|2941.4|2953.96|2946.46|2948.9|2941.4|37
1621412020000|2021-05-19 08:13:40|2948.83|2941.33|2944.97|2937.47|2950.1|2942.6|2944.58|2937.08|40
1621412030000|2021-05-19 08:13:50|2945.35|2937.85|2945.87|2938.37|2947.41|2939.91|2944.51|2937.01|38
1621412040000|2021-05-19 08:14:00|2945.84|2938.34|2946.29|2938.79|2946.87|2939.37|2944.89|2937.39|37
1621412050000|2021-05-19 08:14:10|2946.11|2938.61|2947.93|2940.43|2948.48|2940.98|2945.85|2938.35|36
1621412060000|2021-05-19 08:14:20|2947.77|2940.27|2946.16|2938.66|2949.66|2942.16|2946.12|2938.62|37
1621412070000|2021-05-19 08:14:30|2946.1|2938.6|2948.61|2941.11|2949.2|2941.7|2945.39|2937.89|40
1621412080000|2021-05-19 08:14:40|2948.45|2940.95|2945.89|2938.39|2948.45|2940.95|2945.13|2937.63|37
1621412090000|2021-05-19 08:14:50|2945.7|2938.2|2944.8|2937.3|2947.53|2940.03|2944.79|2937.29|37
1621412100000|2021-05-19 08:15:00|2944.89|2937.39|2949.09|2941.59|2949.38|2941.88|2944.87|2937.37|39
1621412110000|2021-05-19 08:15:10|2949.61|2942.11|2954.84|2947.34|2954.91|2947.41|2949.5|2942|38
1621412120000|2021-05-19 08:15:20|2955.29|2947.79|2955.94|2948.44|2956.02|2948.52|2953.97|2946.47|38
1621412130000|2021-05-19 08:15:30|2955.97|2948.47|2955.27|2947.77|2955.97|2948.47|2954.44|2946.94|39
1621412140000|2021-05-19 08:15:40|2955.24|2947.74|2958.08|2950.58|2958.21|2950.71|2953.91|2946.41|38
1621412150000|2021-05-19 08:15:50|2957.62|2950.12|2951.49|2943.99|2957.63|2950.13|2950.83|2943.33|39
1621412160000|2021-05-19 08:16:00|2951.93|2944.43|2947.42|2939.92|2953.14|2945.64|2947.42|2939.92|40
1621412170000|2021-05-19 08:16:10|2947.3|2939.8|2946.09|2938.59|2947.93|2940.43|2945.04|2937.54|40
1621412180000|2021-05-19 08:16:20|2946.42|2938.92|2944.9|2937.4|2947.25|2939.75|2944.9|2937.4|38
1621412190000|2021-05-19 08:16:30|2944.91|2937.41|2941.33|2933.83|2945.19|2937.69|2941.33|2933.83|39
1621412200000|2021-05-19 08:16:40|2941.28|2933.78|2937.74|2930.24|2941.28|2933.78|2937.65|2930.15|39
1621412210000|2021-05-19 08:16:50|2937.83|2930.33|2938.94|2931.44|2940.04|2932.54|2937.83|2930.33|39
1621412220000|2021-05-19 08:17:00|2939.08|2931.58|2933.75|2926.25|2939.51|2932.01|2933.75|2926.25|34
1621412230000|2021-05-19 08:17:10|2934.22|2926.72|2933.8|2926.3|2936.63|2929.13|2933.8|2926.3|38
1621412240000|2021-05-19 08:17:20|2933.83|2926.33|2935.16|2927.66|2936.18|2928.68|2933.77|2926.27|36
1621412250000|2021-05-19 08:17:30|2935.14|2927.64|2944.1|2936.6|2944.1|2936.6|2934.86|2927.36|36
1621412260000|2021-05-19 08:17:40|2944.16|2936.66|2943.32|2935.82|2945.74|2938.24|2943.28|2935.78|39
1621412270000|2021-05-19 08:17:50|2943.29|2935.79|2942.45|2934.95|2943.4|2935.9|2941.6|2934.1|38
1621412280000|2021-05-19 08:18:00|2942.66|2935.16|2938.61|2931.11|2943.04|2935.54|2937.43|2929.93|37
1621412290000|2021-05-19 08:18:10|2938.88|2931.38|2941.04|2933.54|2941.54|2934.04|2938.71|2931.21|39
1621412300000|2021-05-19 08:18:20|2941.05|2933.55|2939.3|2931.8|2941.33|2933.83|2937.39|2929.89|39
1621412310000|2021-05-19 08:18:30|2939.33|2931.83|2940.06|2932.56|2940.06|2932.56|2938.7|2931.2|37
1621412320000|2021-05-19 08:18:40|2940.18|2932.68|2939.05|2931.55|2944.23|2936.73|2939.05|2931.55|40
1621412330000|2021-05-19 08:18:50|2938.7|2931.2|2938.28|2930.78|2939.21|2931.71|2937.03|2929.53|40
1621412340000|2021-05-19 08:19:00|2937.83|2930.33|2936.84|2929.34|2939.59|2932.09|2936.84|2929.34|40
1621412350000|2021-05-19 08:19:10|2936.76|2929.26|2935.85|2928.35|2937.62|2930.12|2935.33|2927.83|39
1621412360000|2021-05-19 08:19:20|2935.67|2928.17|2941.84|2934.34|2941.88|2934.38|2934.7|2927.2|39
1621412370000|2021-05-19 08:19:30|2941.63|2934.13|2940.77|2933.27|2941.63|2934.13|2939.33|2931.83|37
1621412380000|2021-05-19 08:19:40|2940.74|2933.24|2941.39|2933.89|2943.21|2935.71|2940.65|2933.15|30
1621412390000|2021-05-19 08:19:50|2941.27|2933.77|2940.55|2933.05|2943.02|2935.52|2940.29|2932.79|36
1621412400000|2021-05-19 08:20:00|2940.21|2932.71|2936.63|2929.13|2940.21|2932.71|2936.63|2929.13|38
1621412410000|2021-05-19 08:20:10|2937.03|2929.53|2936.97|2929.47|2939.36|2931.86|2936.7|2929.2|35
1621412420000|2021-05-19 08:20:20|2937.01|2929.51|2932.66|2925.16|2937.17|2929.67|2932.63|2925.13|37
1621412430000|2021-05-19 08:20:30|2932.69|2925.19|2930.64|2923.14|2932.74|2925.24|2929.32|2921.82|37
1621412440000|2021-05-19 08:20:40|2930.82|2923.32|2932.15|2924.65|2933.64|2926.14|2930.82|2923.32|36
1621412450000|2021-05-19 08:20:50|2932.23|2924.73|2928.64|2921.14|2932.23|2924.73|2928.64|2921.14|37
1621412460000|2021-05-19 08:21:00|2928.77|2921.27|2932.74|2925.24|2933.02|2925.52|2927.15|2919.65|38
1621412470000|2021-05-19 08:21:10|2932.83|2925.33|2935.26|2927.76|2935.26|2927.76|2932.18|2924.68|37
1621412480000|2021-05-19 08:21:20|2935.47|2927.97|2933.84|2926.34|2935.61|2928.11|2931.55|2924.05|37
1621412490000|2021-05-19 08:21:30|2934.05|2926.55|2930.3|2922.8|2934.43|2926.93|2929.12|2921.62|39
1621412500000|2021-05-19 08:21:40|2930.73|2923.23|2932.99|2925.49|2933.89|2926.39|2930.61|2923.11|39
1621412510000|2021-05-19 08:21:50|2933.04|2925.54|2932.67|2925.17|2935.48|2927.98|2932.61|2925.11|39
1621412520000|2021-05-19 08:22:00|2932.65|2925.15|2930.6|2923.1|2933.08|2925.58|2929.63|2922.13|39
1621412530000|2021-05-19 08:22:10|2930.16|2922.66|2932.88|2925.38|2932.88|2925.38|2928.73|2921.23|39
1621412540000|2021-05-19 08:22:20|2932.85|2925.35|2934.58|2927.08|2934.58|2927.08|2932.72|2925.22|36
1621412550000|2021-05-19 08:22:30|2934.84|2927.34|2938.76|2931.26|2941.2|2933.7|2933.92|2926.42|39
1621412560000|2021-05-19 08:22:40|2938.74|2931.24|2945.4|2937.9|2945.63|2938.13|2937.85|2930.35|39
1621412570000|2021-05-19 08:22:50|2945.49|2937.99|2945.66|2938.16|2947.43|2939.93|2945.49|2937.99|38
1621412580000|2021-05-19 08:23:00|2945.79|2938.29|2936.23|2928.73|2945.79|2938.29|2936.23|2928.73|40
1621412590000|2021-05-19 08:23:10|2936.14|2928.64|2939.56|2932.06|2939.56|2932.06|2934.98|2927.48|40
1621412600000|2021-05-19 08:23:20|2939.77|2932.27|2940.68|2933.18|2940.74|2933.24|2939.77|2932.27|6
1621412610000|2021-05-19 08:23:30|2937.28|2929.78|2936.76|2929.26|2937.84|2930.34|2935.78|2928.28|38
1621412620000|2021-05-19 08:23:40|2936.75|2929.25|2935.02|2927.52|2936.75|2929.25|2934.99|2927.49|35
1621412630000|2021-05-19 08:23:50|2934.99|2927.49|2936.74|2929.24|2937.12|2929.62|2934.71|2927.21|36
1621412640000|2021-05-19 08:24:00|2936.78|2929.28|2932.42|2924.92|2936.78|2929.28|2932.31|2924.81|38
1621412650000|2021-05-19 08:24:10|2932.64|2925.14|2929.82|2922.32|2933.25|2925.75|2929.82|2922.32|37
1621412660000|2021-05-19 08:24:20|2930.15|2922.65|2928.94|2921.44|2932.35|2923.75|2927.83|2920.33|39
1621412670000|2021-05-19 08:24:30|2927.87|2920.37|2928.65|2921.15|2932.35|2923.71|2927.55|2920.05|38
1621412680000|2021-05-19 08:24:40|2929.43|2921.93|2924.54|2917.04|2929.43|2921.93|2924.54|2917.04|37
1621412690000|2021-05-19 08:24:50|2924.53|2917.03|2925.31|2917.81|2925.85|2918.35|2924.35|2916.85|33
1621412700000|2021-05-19 08:25:00|2925.38|2917.88|2931.4|2923.9|2931.46|2923.96|2925.38|2917.88|38
1621412710000|2021-05-19 08:25:10|2931.41|2923.91|2930.03|2922.53|2932.67|2925.17|2928.19|2920.69|40
1621412720000|2021-05-19 08:25:20|2929.96|2922.46|2930.65|2923.15|2930.65|2923.15|2924.55|2917.05|40
1621412730000|2021-05-19 08:25:30|2930.56|2923.06|2928.78|2921.28|2931.09|2923.59|2927.02|2919.52|39
1621412740000|2021-05-19 08:25:40|2928.36|2920.86|2927.47|2919.97|2929.84|2922.34|2926.05|2918.55|40
1621412750000|2021-05-19 08:25:50|2927.71|2920.21|2927.54|2920.04|2930.05|2922.55|2927.35|2919.85|38
1621412760000|2021-05-19 08:26:00|2927.57|2920.07|2924.01|2916.51|2927.57|2920.07|2923.74|2916.24|37
1621412770000|2021-05-19 08:26:10|2924|2916.5|2924.56|2917.06|2926|2918.5|2923.5|2916|34
1621412780000|2021-05-19 08:26:20|2923.89|2916.39|2923.31|2915.81|2923.89|2916.39|2922.88|2915.38|32
1621412790000|2021-05-19 08:26:30|2923.51|2916.01|2925.3|2917.8|2926.36|2918.86|2922.69|2915.19|37
1621412800000|2021-05-19 08:26:40|2925.49|2917.99|2928.65|2921.15|2928.81|2921.31|2924.54|2917.04|39
1621412810000|2021-05-19 08:26:50|2928.67|2921.17|2925.75|2918.25|2928.67|2921.17|2924.29|2916.79|39
1621412820000|2021-05-19 08:27:00|2925.73|2918.23|2927.59|2920.09|2927.93|2920.43|2924.92|2917.42|37
1621412830000|2021-05-19 08:27:10|2927.57|2920.07|2928.8|2921.3|2930.19|2922.69|2926.72|2919.22|38
1621412840000|2021-05-19 08:27:20|2928.49|2920.99|2930.73|2923.23|2930.73|2923.23|2928.49|2920.99|38
1621412850000|2021-05-19 08:27:30|2930.59|2923.09|2935.04|2927.54|2935.09|2927.59|2930.59|2923.09|35
1621412860000|2021-05-19 08:27:40|2935.13|2927.63|2933.58|2926.08|2935.13|2927.63|2932.4|2924.9|39
1621412870000|2021-05-19 08:27:50|2933.5|2926|2934.04|2926.54|2934.58|2927.08|2932.61|2925.11|40
1621412880000|2021-05-19 08:28:00|2934.16|2926.66|2937.99|2930.49|2938.12|2930.62|2933.86|2926.36|40
1621412890000|2021-05-19 08:28:10|2938|2930.5|2938.05|2930.55|2940.14|2932.64|2937.34|2929.84|39
1621412900000|2021-05-19 08:28:20|2937.95|2930.45|2940.1|2932.6|2940.49|2932.99|2937.91|2930.41|38
1621412910000|2021-05-19 08:28:30|2940.11|2932.61|2944.86|2937.36|2944.91|2937.41|2940.04|2932.54|38
1621412920000|2021-05-19 08:28:40|2944.7|2937.2|2944.92|2937.42|2947.17|2939.67|2944.41|2936.91|39
1621412930000|2021-05-19 08:28:50|2945.14|2937.64|2945.9|2938.4|2945.96|2938.46|2943.35|2935.85|37
1621412940000|2021-05-19 08:29:00|2945.92|2938.42|2946.17|2938.67|2946.61|2939.11|2943.73|2936.23|40
1621412950000|2021-05-19 08:29:10|2945.52|2938.02|2945.81|2938.31|2946.23|2938.73|2943.9|2936.4|40
1621412960000|2021-05-19 08:29:20|2945.8|2938.3|2946.42|2938.92|2947.32|2939.82|2945.32|2937.82|35
1621412970000|2021-05-19 08:29:30|2946.47|2938.97|2946.5|2939|2946.8|2939.3|2945.86|2938.36|38
1621412980000|2021-05-19 08:29:40|2946.52|2939.02|2949.77|2942.27|2949.98|2942.48|2946.47|2938.97|38
1621412990000|2021-05-19 08:29:50|2949.79|2942.29|2953.67|2946.17|2953.67|2946.17|2949.79|2942.29|36
1621413000000|2021-05-19 08:30:00|2953.53|2946.03|2952.03|2944.53|2954.29|2946.79|2951.87|2944.37|37
1621413010000|2021-05-19 08:30:10|2951.89|2944.39|2947.85|2940.35|2951.89|2944.39|2947.47|2939.97|39
1621413020000|2021-05-19 08:30:20|2947.54|2940.04|2942.32|2934.82|2947.54|2940.04|2942.32|2934.82|39
1621413030000|2021-05-19 08:30:30|2942.56|2935.06|2948.26|2940.76|2948.26|2940.76|2941.68|2934.18|40
1621413040000|2021-05-19 08:30:40|2948.15|2940.65|2949.11|2941.61|2949.76|2942.26|2948.08|2940.58|40
1621413050000|2021-05-19 08:30:50|2949.13|2941.63|2951.05|2943.55|2951.48|2943.98|2949.1|2941.6|36
1621413060000|2021-05-19 08:31:00|2951.27|2943.77|2957.11|2949.61|2957.11|2949.61|2950.86|2943.36|36
1621413070000|2021-05-19 08:31:10|2957.12|2949.62|2961.62|2954.12|2961.62|2954.12|2953.35|2945.85|36
1621413080000|2021-05-19 08:31:20|2962.04|2954.54|2962.86|2955.36|2963.65|2956.15|2961.68|2954.18|38
1621413090000|2021-05-19 08:31:30|2962.92|2955.42|2961.29|2953.79|2963.04|2955.54|2959.67|2952.17|38
1621413100000|2021-05-19 08:31:40|2961.37|2953.87|2961.65|2954.15|2961.95|2954.45|2960.22|2952.72|39
1621413110000|2021-05-19 08:31:50|2961.41|2953.91|2963.35|2955.85|2963.44|2955.94|2960.58|2953.08|38
1621413120000|2021-05-19 08:32:00|2963.23|2955.73|2963.83|2956.33|2963.83|2956.33|2961.99|2954.49|36
1621413130000|2021-05-19 08:32:10|2963.94|2956.44|2965.04|2957.54|2965.04|2957.54|2963.08|2955.58|38
1621413140000|2021-05-19 08:32:20|2964.99|2957.49|2965.53|2958.03|2965.96|2958.46|2964.79|2957.29|35
1621413150000|2021-05-19 08:32:30|2965.2|2957.7|2966.14|2958.64|2968.44|2960.94|2965.2|2957.7|34
1621413160000|2021-05-19 08:32:40|2966.05|2958.55|2966.72|2959.22|2968.59|2961.09|2966.05|2958.55|37
1621413170000|2021-05-19 08:32:50|2966.08|2958.58|2968.79|2961.29|2969.07|2961.57|2966|2958.5|38
1621413180000|2021-05-19 08:33:00|2968.76|2961.26|2963.67|2956.17|2968.76|2961.26|2963.48|2955.98|38
1621413190000|2021-05-19 08:33:10|2963.62|2956.12|2960.65|2953.15|2963.62|2956.12|2960.19|2952.69|37
1621413200000|2021-05-19 08:33:20|2960.68|2953.18|2964.07|2956.57|2964.07|2956.57|2960.68|2953.18|40
1621413210000|2021-05-19 08:33:30|2963.9|2956.4|2961.78|2954.28|2964.02|2956.52|2961.68|2954.18|39
1621413220000|2021-05-19 08:33:40|2961.81|2954.31|2963.64|2956.14|2963.64|2956.14|2961.29|2953.79|36
1621413230000|2021-05-19 08:33:50|2963.61|2956.11|2963.79|2956.29|2964.74|2957.24|2963.59|2956.09|33
1621413240000|2021-05-19 08:34:00|2963.8|2956.3|2956.15|2948.65|2963.87|2956.37|2956.15|2948.65|35
1621413250000|2021-05-19 08:34:10|2956|2948.5|2955.95|2948.45|2958.1|2950.6|2955.37|2947.87|40
1621413260000|2021-05-19 08:34:20|2955.91|2948.41|2956.76|2949.26|2957.33|2949.83|2954.81|2947.31|39
1621413270000|2021-05-19 08:34:30|2956.74|2949.24|2952.86|2945.36|2956.81|2949.31|2952.86|2945.36|38
1621413280000|2021-05-19 08:34:40|2952.85|2945.35|2954.98|2947.48|2955.1|2947.6|2952.85|2945.35|38
1621413290000|2021-05-19 08:34:50|2955|2947.5|2955.98|2948.48|2956.31|2948.81|2955|2947.5|38
1621413300000|2021-05-19 08:35:00|2956.03|2948.53|2953.57|2946.07|2956.03|2948.53|2953.29|2945.79|36
1621413310000|2021-05-19 08:35:10|2953.23|2945.73|2948.13|2940.63|2953.23|2945.73|2948.13|2940.63|36
1621413320000|2021-05-19 08:35:20|2948.14|2940.64|2948.16|2940.66|2948.59|2941.09|2947.34|2939.84|39
1621413330000|2021-05-19 08:35:30|2947.72|2940.22|2947.63|2940.13|2948.11|2940.61|2945.96|2938.46|39
1621413340000|2021-05-19 08:35:40|2948.11|2940.61|2944.94|2937.44|2948.11|2940.61|2944.19|2936.69|31
1621413350000|2021-05-19 08:35:50|2944.96|2937.46|2944.57|2937.07|2946.24|2938.74|2944.19|2936.69|37
1621413360000|2021-05-19 08:36:00|2944.12|2936.62|2946.98|2939.48|2946.98|2939.48|2943.4|2935.9|36
1621413370000|2021-05-19 08:36:10|2947.26|2939.76|2953.28|2945.78|2953.46|2945.96|2947.15|2939.65|37
1621413380000|2021-05-19 08:36:20|2953.27|2945.77|2950.29|2942.79|2953.27|2945.77|2949.62|2942.12|38
1621413390000|2021-05-19 08:36:30|2950.37|2942.87|2952.16|2944.66|2952.36|2944.86|2950.25|2942.75|39
1621413400000|2021-05-19 08:36:40|2952.14|2944.64|2950.33|2942.83|2952.3|2944.8|2950.17|2942.67|37
1621413410000|2021-05-19 08:36:50|2950.24|2942.74|2948.09|2940.59|2950.28|2942.78|2947.92|2940.42|34
1621413420000|2021-05-19 08:37:00|2947.88|2940.38|2945.86|2938.36|2947.88|2940.38|2945.1|2937.6|38
1621413430000|2021-05-19 08:37:10|2945.82|2938.32|2945.67|2938.17|2947.09|2939.59|2945.36|2937.86|38
1621413440000|2021-05-19 08:37:20|2945.83|2938.33|2952.25|2944.75|2952.25|2944.75|2945.09|2937.59|37
1621413450000|2021-05-19 08:37:30|2952.56|2945.06|2952.28|2944.78|2953.97|2946.47|2951.58|2944.08|39
1621413460000|2021-05-19 08:37:40|2952.36|2944.86|2949.49|2941.99|2953.18|2945.68|2949.49|2941.99|38
1621413470000|2021-05-19 08:37:50|2949.62|2942.12|2951.19|2943.69|2951.19|2943.69|2948.61|2941.11|36
1621413480000|2021-05-19 08:38:00|2951.5|2944|2951.86|2944.36|2953.56|2946.06|2951.5|2944|37
1621413490000|2021-05-19 08:38:10|2951.44|2943.94|2954.66|2947.16|2954.82|2947.32|2951.44|2943.94|38
1621413500000|2021-05-19 08:38:20|2954.7|2947.2|2958.74|2951.24|2959.34|2951.84|2954.7|2947.2|34
1621413510000|2021-05-19 08:38:30|2958.77|2951.27|2960.64|2953.14|2960.64|2953.14|2957.37|2949.87|37
1621413520000|2021-05-19 08:38:40|2960.69|2953.19|2963.14|2955.64|2963.99|2956.49|2960.69|2953.19|40
1621413530000|2021-05-19 08:38:50|2963.11|2955.61|2963.91|2956.41|2963.91|2956.41|2960.95|2953.45|38
1621413540000|2021-05-19 08:39:00|2963.84|2956.34|2964.39|2956.89|2964.39|2956.89|2962.9|2955.4|38
1621413550000|2021-05-19 08:39:10|2964.46|2956.96|2968.44|2960.94|2969.35|2961.85|2964.46|2956.96|38
1621413560000|2021-05-19 08:39:20|2968.48|2960.98|2970.71|2963.21|2970.71|2963.21|2968.48|2960.98|39
1621413570000|2021-05-19 08:39:30|2970.67|2963.17|2969.34|2961.84|2971.08|2963.58|2969|2961.5|36
1621413580000|2021-05-19 08:39:40|2969.52|2962.02|2968.88|2961.38|2969.52|2962.02|2967.86|2960.36|38
1621413590000|2021-05-19 08:39:50|2969.16|2961.66|2971.29|2963.79|2971.34|2963.84|2969.16|2961.66|37
1621413600000|2021-05-19 08:40:00|2971.26|2963.76|2969.34|2961.84|2971.26|2963.76|2968.84|2961.34|38
1621413610000|2021-05-19 08:40:10|2969.28|2961.78|2973.13|2965.63|2973.13|2965.63|2968.73|2961.23|38
1621413620000|2021-05-19 08:40:20|2973.02|2965.52|2973.98|2966.48|2974.58|2967.08|2972.57|2965.07|38
1621413630000|2021-05-19 08:40:30|2974.2|2966.7|2977.4|2969.9|2977.4|2969.9|2974.2|2966.7|40
1621413640000|2021-05-19 08:40:40|2977.64|2970.14|2979.62|2972.12|2980.03|2972.53|2977.64|2970.14|38
1621413650000|2021-05-19 08:40:50|2979.67|2972.17|2976.23|2968.73|2979.84|2972.34|2975.73|2968.23|39
1621413660000|2021-05-19 08:41:00|2976.13|2968.63|2977.29|2969.79|2977.29|2969.79|2975.82|2968.32|38
1621413670000|2021-05-19 08:41:10|2977.56|2970.06|2978.46|2970.96|2978.94|2971.44|2977.56|2970.06|40
1621413680000|2021-05-19 08:41:20|2978.45|2970.95|2979.81|2972.31|2980.19|2972.69|2978.15|2970.65|39
1621413690000|2021-05-19 08:41:30|2979.7|2972.2|2981.42|2973.92|2981.42|2973.92|2978.84|2971.34|38
1621413700000|2021-05-19 08:41:40|2981.01|2973.51|2981.3|2973.8|2981.43|2973.93|2979.58|2972.08|38
1621413710000|2021-05-19 08:41:50|2981.32|2973.82|2979.35|2971.85|2981.32|2973.82|2978.77|2971.27|37
1621413720000|2021-05-19 08:42:00|2979.3|2971.8|2977.09|2969.59|2979.44|2971.94|2977.05|2969.55|37
1621413730000|2021-05-19 08:42:10|2977.15|2969.65|2977.78|2970.28|2977.78|2970.28|2974.74|2967.24|40
1621413740000|2021-05-19 08:42:20|2977.69|2970.19|2976.78|2969.28|2977.91|2970.41|2976.2|2968.7|38
1621413750000|2021-05-19 08:42:30|2976.68|2969.18|2976.28|2968.78|2976.68|2969.18|2972.86|2965.36|38
1621413760000|2021-05-19 08:42:40|2976.33|2968.83|2973.09|2965.59|2976.66|2969.16|2973.09|2965.59|40
1621413770000|2021-05-19 08:42:50|2972.98|2965.48|2972.65|2965.15|2973.17|2965.67|2971.79|2964.29|37
1621413780000|2021-05-19 08:43:00|2972.36|2964.86|2972.14|2964.64|2972.79|2965.29|2971.48|2963.98|33
1621413790000|2021-05-19 08:43:10|2972.62|2965.12|2971.64|2964.14|2972.62|2965.12|2970.48|2962.98|35
1621413800000|2021-05-19 08:43:20|2971.56|2964.06|2971.65|2964.15|2971.92|2964.42|2968.24|2960.74|36
1621413810000|2021-05-19 08:43:30|2972.32|2964.82|2972.35|2964.85|2974.98|2967.48|2972.14|2964.64|38
1621413820000|2021-05-19 08:43:40|2972.23|2964.73|2975.02|2967.52|2975.02|2967.52|2971.01|2963.51|40
1621413830000|2021-05-19 08:43:50|2974.97|2967.47|2973.59|2966.09|2974.97|2967.47|2973.32|2965.82|35
1621413840000|2021-05-19 08:44:00|2973.48|2965.98|2970.29|2962.79|2973.7|2966.2|2970.27|2962.77|36
1621413850000|2021-05-19 08:44:10|2970.42|2962.92|2969.75|2962.25|2970.46|2962.96|2969.38|2961.88|35
1621413860000|2021-05-19 08:44:20|2969.71|2962.21|2970.08|2962.58|2972.13|2964.63|2969.71|2962.21|40
1621413870000|2021-05-19 08:44:30|2969.94|2962.44|2971.2|2963.7|2972.59|2965.09|2969.65|2962.15|39
1621413880000|2021-05-19 08:44:40|2971.19|2963.69|2970.43|2962.93|2971.39|2963.89|2970.35|2962.85|35
1621413890000|2021-05-19 08:44:50|2970.5|2963|2971.59|2964.09|2971.59|2964.09|2969.52|2962.02|38
1621413900000|2021-05-19 08:45:00|2971.78|2964.28|2972.35|2964.85|2973.53|2966.03|2971.78|2964.28|38
1621413910000|2021-05-19 08:45:10|2972.13|2964.63|2969.5|2962|2972.21|2964.71|2969.4|2961.9|36
1621413920000|2021-05-19 08:45:20|2969.38|2961.88|2967.23|2959.73|2969.7|2962.2|2966.21|2958.71|39
1621413930000|2021-05-19 08:45:30|2966.96|2959.46|2962.56|2955.06|2966.96|2959.46|2962.29|2954.79|38
1621413940000|2021-05-19 08:45:40|2962.79|2955.29|2963.03|2955.53|2963.03|2955.53|2962.13|2954.63|33
1621413950000|2021-05-19 08:45:50|2963.16|2955.66|2960.86|2953.36|2963.7|2956.2|2960.8|2953.3|37
1621413960000|2021-05-19 08:46:00|2960.8|2953.3|2962|2954.5|2962|2954.5|2958.45|2950.95|38
1621413970000|2021-05-19 08:46:10|2962.15|2954.65|2963.44|2955.94|2966.73|2959.23|2962.15|2954.65|37
1621413980000|2021-05-19 08:46:20|2963.6|2956.1|2962.55|2955.05|2963.78|2956.28|2962.35|2954.85|37
1621413990000|2021-05-19 08:46:30|2962.75|2955.25|2958.13|2950.63|2963.37|2955.87|2958.13|2950.63|40
1621414000000|2021-05-19 08:46:40|2958.19|2950.69|2957.94|2950.44|2958.78|2951.28|2957.06|2949.56|38
1621414010000|2021-05-19 08:46:50|2958.09|2950.59|2961.95|2954.45|2962.02|2954.52|2958.09|2950.59|37
1621414020000|2021-05-19 08:47:00|2961.98|2954.48|2962.54|2955.04|2965.18|2957.68|2961.91|2954.41|38
1621414030000|2021-05-19 08:47:10|2962.72|2955.22|2960.25|2952.75|2962.91|2955.41|2960.11|2952.61|39
1621414040000|2021-05-19 08:47:20|2960.16|2952.66|2960.66|2953.16|2960.98|2953.48|2959.28|2951.78|38
1621414050000|2021-05-19 08:47:30|2961.54|2954.04|2962.54|2955.04|2962.61|2955.11|2960.66|2953.16|39
1621414060000|2021-05-19 08:47:40|2962.58|2955.08|2962.6|2955.1|2962.75|2955.25|2961.92|2954.42|26
1621414070000|2021-05-19 08:47:50|2962.49|2954.99|2966.66|2959.16|2966.8|2959.3|2960.65|2953.15|36
1621414080000|2021-05-19 08:48:00|2966.81|2959.31|2973.35|2965.85|2974.01|2966.51|2966.81|2959.31|39
1621414090000|2021-05-19 08:48:10|2974.02|2966.52|2983.98|2976.48|2984.08|2976.58|2974.02|2966.52|37
1621414100000|2021-05-19 08:48:20|2984.25|2976.75|2991.85|2984.35|2992.69|2985.19|2984.25|2976.75|40
1621414110000|2021-05-19 08:48:30|2992.06|2984.56|2997.19|2989.69|2997.19|2989.69|2992.06|2984.56|40
1621414120000|2021-05-19 08:48:40|2997.42|2989.92|2995.65|2988.15|2997.96|2990.46|2993.82|2986.32|39
1621414130000|2021-05-19 08:48:50|2995.79|2988.29|2994.94|2987.44|2996.97|2989.47|2994.72|2987.22|40
1621414140000|2021-05-19 08:49:00|2995.38|2987.88|2995.04|2987.54|2996.57|2989.07|2995.04|2987.54|40
1621414150000|2021-05-19 08:49:10|2994.97|2987.47|2995.08|2987.58|2996.68|2989.18|2994.95|2987.45|40
1621414160000|2021-05-19 08:49:20|2995.15|2987.65|2992.98|2985.48|2995.98|2988.48|2992.65|2985.15|39
1621414170000|2021-05-19 08:49:30|2994.49|2986.99|2993.58|2986.08|2995.11|2987.61|2993.43|2985.93|37
1621414180000|2021-05-19 08:49:40|2993.54|2986.04|2991.87|2984.37|2993.91|2986.41|2991.87|2984.37|37
1621414190000|2021-05-19 08:49:50|2991.9|2984.4|2991.06|2983.56|2991.9|2984.4|2986.84|2979.34|38
1621414200000|2021-05-19 08:50:00|2991.86|2984.36|2991.42|2983.92|2993.45|2985.95|2989.69|2982.19|39
1621414210000|2021-05-19 08:50:10|2990.99|2983.49|2989.04|2981.54|2991.06|2983.56|2986.88|2979.38|38
1621414220000|2021-05-19 08:50:20|2988.77|2981.27|2988.49|2980.99|2989.49|2981.99|2986.54|2979.04|38
1621414230000|2021-05-19 08:50:30|2988.96|2981.46|2987.62|2980.12|2989.12|2981.62|2987.07|2979.57|38
1621414240000|2021-05-19 08:50:40|2987.41|2979.91|2989.47|2981.97|2989.47|2981.97|2985.32|2977.82|39
1621414250000|2021-05-19 08:50:50|2989.75|2982.25|2989.86|2982.36|2991.09|2983.59|2988.99|2981.49|38
1621414260000|2021-05-19 08:51:00|2990.25|2982.75|2989.5|2982|2990.25|2982.75|2986.85|2979.35|39
1621414270000|2021-05-19 08:51:10|2989.7|2982.2|2992.99|2985.49|2993.06|2985.56|2989.49|2981.99|39
1621414280000|2021-05-19 08:51:20|2992.98|2985.48|2989.81|2982.31|2992.98|2985.48|2988.65|2981.15|31
1621414290000|2021-05-19 08:51:30|2990.43|2982.93|2991.95|2984.45|2992.58|2985.08|2989.74|2982.24|37
1621414300000|2021-05-19 08:51:40|2991.77|2984.27|2990.06|2982.56|2992.12|2984.62|2989.87|2982.37|37
1621414310000|2021-05-19 08:51:50|2989.72|2982.22|2990|2982.5|2991.29|2983.79|2989.72|2982.22|36
1621414320000|2021-05-19 08:52:00|2990.06|2982.56|2990.47|2982.97|2990.8|2983.3|2986.66|2979.16|36
1621414330000|2021-05-19 08:52:10|2990.63|2983.13|2991.63|2984.13|2991.93|2984.43|2990.58|2983.08|36
1621414340000|2021-05-19 08:52:20|2991.71|2984.21|2992.91|2985.41|2992.91|2985.41|2990.52|2983.02|37
1621414350000|2021-05-19 08:52:30|2992.7|2985.2|2990.16|2982.66|2992.91|2985.41|2989.92|2982.42|38
1621414360000|2021-05-19 08:52:40|2990.61|2983.11|2990.47|2982.97|2991.13|2983.63|2989.92|2982.42|38
1621414370000|2021-05-19 08:52:50|2990.48|2982.98|2994.07|2986.57|2994.57|2987.07|2990.48|2982.98|33
1621414380000|2021-05-19 08:53:00|2993.83|2986.33|2998.6|2991.1|2998.7|2991.2|2993.74|2986.24|40
1621414390000|2021-05-19 08:53:10|2998.37|2990.87|2999.43|2991.93|2999.56|2992.06|2998.37|2990.87|37
1621414400000|2021-05-19 08:53:20|2999.4|2991.9|2995.44|2987.94|2999.4|2991.9|2995.44|2987.94|39
1621414410000|2021-05-19 08:53:30|2995.43|2987.93|2996.34|2988.84|2997.7|2990.2|2995.43|2987.93|39
1621414420000|2021-05-19 08:53:40|2996.35|2988.85|2997.34|2989.84|2997.64|2990.14|2996.35|2988.85|38
1621414430000|2021-05-19 08:53:50|2997.45|2989.95|2994.54|2987.04|2997.66|2990.16|2993.81|2986.31|33
1621414440000|2021-05-19 08:54:00|2994.43|2986.93|2996.07|2988.57|2997.48|2989.98|2994.31|2986.81|37
1621414450000|2021-05-19 08:54:10|2996.2|2988.7|2996.29|2988.79|2996.35|2988.85|2995.13|2987.63|39
1621414460000|2021-05-19 08:54:20|2996.3|2988.8|2993.18|2985.68|2996.63|2989.13|2993.1|2985.6|38
1621414470000|2021-05-19 08:54:30|2993.54|2986.04|2989.9|2982.4|2994.3|2986.8|2989.9|2982.4|39
1621414480000|2021-05-19 08:54:40|2989.83|2982.33|2989.57|2982.07|2991.17|2983.67|2989.5|2982|39
1621414490000|2021-05-19 08:54:50|2989.43|2981.93|2992.05|2984.55|2993.16|2985.66|2988.04|2980.54|38
1621414500000|2021-05-19 08:55:00|2991.93|2984.43|2988.48|2980.98|2992.32|2984.82|2988.24|2980.74|35
1621414510000|2021-05-19 08:55:10|2988.38|2980.88|2987.6|2980.1|2989.26|2981.76|2987.6|2980.1|39
1621414520000|2021-05-19 08:55:20|2987.59|2980.09|2984.8|2977.3|2987.62|2980.12|2984.23|2976.73|36
1621414530000|2021-05-19 08:55:30|2985.4|2977.9|2984.48|2976.98|2985.83|2978.33|2984.18|2976.68|38
1621414540000|2021-05-19 08:55:40|2984.57|2977.07|2986.3|2978.8|2988.46|2980.96|2984.57|2977.07|36
1621414550000|2021-05-19 08:55:50|2986|2978.5|2987.66|2980.16|2988.1|2980.6|2984.44|2976.94|39
1621414560000|2021-05-19 08:56:00|2987.58|2980.08|2983.8|2976.3|2987.58|2980.08|2983.48|2975.98|39
1621414570000|2021-05-19 08:56:10|2983.84|2976.34|2985.19|2977.69|2985.75|2978.25|2983.49|2975.99|38
1621414580000|2021-05-19 08:56:20|2985.3|2977.8|2985.14|2977.64|2985.3|2977.8|2983.71|2976.21|35
1621414590000|2021-05-19 08:56:30|2985.67|2978.17|2984.42|2976.92|2985.67|2978.17|2984.09|2976.59|39
1621414600000|2021-05-19 08:56:40|2984.45|2976.95|2983.97|2976.47|2984.67|2977.17|2983.41|2975.91|36
1621414610000|2021-05-19 08:56:50|2983.92|2976.42|2985.02|2977.52|2986.15|2978.65|2983.92|2976.42|35
1621414620000|2021-05-19 08:57:00|2984.82|2977.32|2983.08|2975.58|2984.82|2977.32|2982.87|2975.37|37
1621414630000|2021-05-19 08:57:10|2983.23|2975.73|2982.01|2974.51|2983.23|2975.73|2982.01|2974.51|35
1621414640000|2021-05-19 08:57:20|2980.53|2973.03|2978.75|2971.25|2980.53|2973.03|2978.66|2971.16|37
1621414650000|2021-05-19 08:57:30|2978.15|2970.65|2978.3|2970.8|2978.3|2970.8|2976.79|2969.29|38
1621414660000|2021-05-19 08:57:40|2978.78|2971.28|2980.92|2973.42|2981.03|2973.53|2977.3|2969.8|39
1621414670000|2021-05-19 08:57:50|2980.53|2973.03|2982.21|2974.71|2982.21|2974.71|2979.61|2972.11|39
1621414680000|2021-05-19 08:58:00|2982.64|2975.14|2982.71|2975.21|2984.71|2977.21|2981.92|2974.42|39
1621414690000|2021-05-19 08:58:10|2982.94|2975.44|2985.21|2977.71|2985.23|2977.73|2982.04|2974.54|40
1621414700000|2021-05-19 08:58:20|2985.35|2977.85|2986.01|2978.51|2986.3|2978.8|2985.27|2977.77|39
1621414710000|2021-05-19 08:58:30|2986.1|2978.6|2984.88|2977.38|2986.11|2978.61|2984.58|2977.08|36
1621414720000|2021-05-19 08:58:40|2984.56|2977.06|2984.3|2976.8|2984.58|2977.08|2984.1|2976.6|35
1621414730000|2021-05-19 08:58:50|2984.39|2976.89|2985|2977.5|2985.53|2978.03|2984.34|2976.84|35
1621414740000|2021-05-19 08:59:00|2984.92|2977.42|2983.3|2975.8|2985.02|2977.52|2983.01|2975.51|37
1621414750000|2021-05-19 08:59:10|2983.48|2975.98|2983.18|2975.68|2984.35|2976.85|2982.76|2975.26|36
1621414760000|2021-05-19 08:59:20|2983.03|2975.53|2981.19|2973.69|2983.1|2975.6|2979.81|2972.31|35
1621414770000|2021-05-19 08:59:30|2981.51|2974.01|2981.63|2974.13|2983.59|2976.09|2980.98|2973.48|36
1621414780000|2021-05-19 08:59:40|2981.74|2974.24|2982.08|2974.58|2982.57|2975.07|2981.26|2973.76|34
1621414790000|2021-05-19 08:59:50|2982.23|2974.73|2982.33|2974.83|2982.36|2974.86|2982.11|2974.61|30
1621414800000|2021-05-19 09:00:00|2982.51|2975.01|2982.48|2974.98|2983.09|2975.59|2982.38|2974.88|35
1621414810000|2021-05-19 09:00:10|2982.22|2974.72|2980.13|2972.63|2982.22|2974.72|2979.45|2971.95|39
1621414820000|2021-05-19 09:00:20|2980.16|2972.66|2976.23|2968.73|2980.42|2972.92|2976.23|2968.73|40
1621414830000|2021-05-19 09:00:30|2975.98|2968.48|2975.25|2967.75|2977.1|2969.6|2974.32|2966.82|37
1621414840000|2021-05-19 09:00:40|2975.49|2967.99|2976.2|2968.7|2976.29|2968.79|2974.07|2966.57|35
1621414850000|2021-05-19 09:00:50|2976.61|2969.11|2979.5|2972|2979.51|2972.01|2976.61|2969.11|40
1621414860000|2021-05-19 09:01:00|2979.26|2971.76|2980.91|2973.41|2980.91|2973.41|2978.68|2971.18|35
1621414870000|2021-05-19 09:01:10|2980.88|2973.38|2978.79|2971.29|2980.88|2973.38|2978.43|2970.93|36
1621414880000|2021-05-19 09:01:20|2978.74|2971.24|2979.3|2971.8|2979.32|2971.82|2978.3|2970.8|27
1621414890000|2021-05-19 09:01:30|2979.47|2971.97|2978.97|2971.47|2979.89|2972.39|2978.9|2971.4|32
1621414900000|2021-05-19 09:01:40|2978.95|2971.45|2978.91|2971.41|2979.5|2972|2978.67|2971.17|32
1621414910000|2021-05-19 09:01:50|2979.03|2971.53|2979.65|2972.15|2979.65|2972.15|2978.57|2971.07|32
1621414920000|2021-05-19 09:02:00|2979.78|2972.28|2982.55|2975.05|2982.55|2975.05|2979.78|2972.28|36
1621414930000|2021-05-19 09:02:10|2982.57|2975.07|2984.43|2976.93|2984.43|2976.93|2982.52|2975.02|39
1621414940000|2021-05-19 09:02:20|2984.45|2976.95|2991.09|2983.59|2991.09|2983.59|2984.45|2976.95|38
1621414950000|2021-05-19 09:02:30|2990.91|2983.41|2991.09|2983.59|2992.29|2984.79|2990.91|2983.41|39
1621414960000|2021-05-19 09:02:40|2990.77|2983.27|2989.51|2982.01|2991.08|2983.58|2989.12|2981.62|37
1621414970000|2021-05-19 09:02:50|2989.49|2981.99|2990.07|2982.57|2990.85|2983.35|2989.45|2981.95|34
1621414980000|2021-05-19 09:03:00|2990.11|2982.61|2989.33|2981.83|2990.15|2982.65|2987.93|2980.43|37
1621414990000|2021-05-19 09:03:10|2989.29|2981.79|2995.38|2987.88|2995.38|2987.88|2989.29|2981.79|40
1621415000000|2021-05-19 09:03:20|2995.15|2987.65|2998.22|2990.72|2998.5|2991|2994.85|2987.35|40
1621415010000|2021-05-19 09:03:30|2998.72|2991.22|2999.78|2992.28|3000.41|2992.91|2997.23|2989.73|39
1621415020000|2021-05-19 09:03:40|2999.55|2992.05|3001.23|2993.73|3001.29|2993.79|2998.58|2991.08|37
1621415030000|2021-05-19 09:03:50|3001.31|2993.81|3001.7|2994.2|3001.88|2994.38|2999.81|2992.31|36
1621415040000|2021-05-19 09:04:00|3001.67|2994.17|3002.23|2994.73|3002.23|2994.73|3001.18|2993.68|38
1621415050000|2021-05-19 09:04:10|3002.12|2994.62|3002.58|2995.08|3002.58|2995.08|3001.91|2994.41|37
1621415060000|2021-05-19 09:04:20|3002.77|2995.27|3000.57|2993.07|3002.93|2995.43|3000.39|2992.89|36
1621415070000|2021-05-19 09:04:30|3000.54|2993.04|2999.33|2991.83|3000.78|2993.28|2999.33|2991.83|37
1621415080000|2021-05-19 09:04:40|2999.37|2991.87|3001.57|2994.07|3001.88|2994.38|2998.49|2990.99|31
1621415090000|2021-05-19 09:04:50|3001.29|2993.79|3000.37|2992.87|3001.29|2993.79|3000.24|2992.74|31
1621415100000|2021-05-19 09:05:00|3000.36|2992.86|2999.59|2992.09|3001.24|2993.74|2998.67|2991.17|39
1621415110000|2021-05-19 09:05:10|2999.88|2992.38|3001.15|2993.65|3001.55|2994.05|2999.88|2992.38|37
1621415120000|2021-05-19 09:05:20|3001.39|2993.89|3002.55|2995.05|3002.63|2995.13|3001.3|2993.8|36
1621415130000|2021-05-19 09:05:30|3004.1|2996.6|3005.68|2998.18|3005.94|2998.44|3004.1|2996.6|35
1621415140000|2021-05-19 09:05:40|3005.73|2998.23|3004.98|2997.48|3006.11|2998.61|3004.98|2997.48|30
1621415150000|2021-05-19 09:05:50|3005.3|2997.8|3004.95|2997.45|3006|2998.5|3004.6|2997.1|34
1621415160000|2021-05-19 09:06:00|3004.58|2997.08|3007.98|3000.48|3007.98|3000.48|3004.56|2997.06|34
1621415170000|2021-05-19 09:06:10|3008.05|3000.55|3005.54|2998.04|3008.12|3000.62|3005.42|2997.92|34
1621415180000|2021-05-19 09:06:20|3005.68|2998.18|3004.68|2997.18|3005.68|2998.18|3004.3|2996.8|37
1621415190000|2021-05-19 09:06:30|3004.37|2996.87|3004.31|2996.81|3004.44|2996.94|3003.98|2996.48|35
1621415200000|2021-05-19 09:06:40|3004.28|2996.78|3002.67|2995.17|3005.1|2997.6|3002.67|2995.17|36
1621415210000|2021-05-19 09:06:50|3002.61|2995.11|2999.9|2992.4|3002.69|2995.19|2999.9|2992.4|34
1621415220000|2021-05-19 09:07:00|3000.03|2992.53|2998.08|2990.58|3000.09|2992.59|2997.86|2990.36|37
1621415230000|2021-05-19 09:07:10|2998.59|2991.09|2995.54|2988.04|2998.65|2991.15|2994.82|2987.32|38
1621415240000|2021-05-19 09:07:20|2995.52|2988.02|2996.19|2988.69|2998.1|2990.6|2994.33|2986.83|37
1621415250000|2021-05-19 09:07:30|2996.74|2989.24|2998.05|2990.55|2998.64|2991.14|2996.74|2989.24|38
1621415260000|2021-05-19 09:07:40|2998.03|2990.53|2998.97|2991.47|2999.37|2991.87|2997.2|2989.7|37
1621415270000|2021-05-19 09:07:50|2998.89|2991.39|2996.9|2989.4|2998.89|2991.39|2996.85|2989.35|36
1621415280000|2021-05-19 09:08:00|2996.87|2989.37|3001.08|2993.58|3001.08|2993.58|2996.78|2989.28|38
1621415290000|2021-05-19 09:08:10|3001.37|2993.87|3005.59|2998.09|3007.26|2999.76|3001.37|2993.87|39
1621415300000|2021-05-19 09:08:20|3005.74|2998.24|3005.72|2998.22|3007.04|2999.54|3005.35|2997.85|37
1621415310000|2021-05-19 09:08:30|3005.78|2998.28|3005.37|2997.87|3006.12|2998.62|3002.44|2994.94|39
1621415320000|2021-05-19 09:08:40|3005.79|2998.29|3008.16|3000.66|3008.4|3000.9|3005.79|2998.29|33
1621415330000|2021-05-19 09:08:50|3008.11|3000.61|3006.79|2999.29|3008.53|3001.03|3005.77|2998.27|40
1621415340000|2021-05-19 09:09:00|3007.47|2999.97|3007.66|3000.16|3007.76|3000.26|3006.92|2999.42|38
1621415350000|2021-05-19 09:09:10|3007.67|3000.17|3006.22|2998.72|3008.14|3000.64|3006.22|2998.72|30
1621415360000|2021-05-19 09:09:20|3005.9|2998.4|3004.92|2997.42|3006.18|2998.68|3002.07|2994.57|39
1621415370000|2021-05-19 09:09:30|3004.84|2997.34|3005.31|2997.81|3006.44|2998.94|3003.94|2996.44|38
1621415380000|2021-05-19 09:09:40|3004.98|2997.48|3005.56|2998.06|3006.23|2998.73|3004.02|2996.52|40
1621415390000|2021-05-19 09:09:50|3005.14|2997.64|3004.84|2997.34|3006.08|2998.58|3004.84|2997.34|38
1621415400000|2021-05-19 09:10:00|3004.76|2997.26|3001.83|2994.33|3004.8|2997.3|3001.83|2994.33|31
1621415410000|2021-05-19 09:10:10|3001.72|2994.22|2999.5|2992|3001.85|2994.35|2997.87|2990.37|37
1621415420000|2021-05-19 09:10:20|2999.58|2992.08|2998.82|2991.32|2999.97|2992.47|2998.82|2991.32|39
1621415430000|2021-05-19 09:10:30|2998.41|2990.91|2998.29|2990.79|2998.89|2991.39|2997.81|2990.31|35
1621415440000|2021-05-19 09:10:40|2997.98|2990.48|2998.02|2990.52|2998.8|2991.3|2997.08|2989.58|36
1621415450000|2021-05-19 09:10:50|2998.14|2990.64|2997.91|2990.41|2999.09|2991.59|2997.5|2990|37
1621415460000|2021-05-19 09:11:00|2998.03|2990.53|2998.26|2990.76|2998.47|2990.97|2998.03|2990.53|31
1621415470000|2021-05-19 09:11:10|2998.25|2990.75|2998.69|2991.19|2999.2|2991.7|2997.39|2989.89|38
1621415480000|2021-05-19 09:11:20|2998.45|2990.95|2997.62|2990.12|2998.48|2990.98|2997.39|2989.89|32
1621415490000|2021-05-19 09:11:30|2998.12|2990.62|2996.34|2988.84|2998.63|2991.13|2996.34|2988.84|35
1621415500000|2021-05-19 09:11:40|2996.46|2988.96|2998.39|2990.89|2998.39|2990.89|2995.52|2988.02|38
1621415510000|2021-05-19 09:11:50|2998.31|2990.81|2999.21|2991.71|2999.75|2992.25|2998.14|2990.64|34
1621415520000|2021-05-19 09:12:00|2999.18|2991.68|2996.2|2988.7|2999.25|2991.75|2995.99|2988.49|37
1621415530000|2021-05-19 09:12:10|2996.27|2988.77|2993.65|2986.15|2996.61|2989.11|2993.51|2986.01|38
1621415540000|2021-05-19 09:12:20|2993.85|2986.35|2991.71|2984.21|2993.85|2986.35|2991.03|2983.53|38
1621415550000|2021-05-19 09:12:30|2991.81|2984.31|2992.82|2985.32|2994.95|2987.45|2991.81|2984.31|39
1621415560000|2021-05-19 09:12:40|2992.86|2985.36|2992.15|2984.65|2993.01|2985.51|2991.87|2984.37|37
1621415570000|2021-05-19 09:12:50|2992.16|2984.66|2992.37|2984.87|2992.67|2985.17|2991.96|2984.46|36
1621415580000|2021-05-19 09:13:00|2992.44|2984.94|2990.43|2982.93|2992.55|2985.05|2990.39|2982.89|32
1621415590000|2021-05-19 09:13:10|2990.48|2982.98|2991.45|2983.95|2991.67|2984.17|2990.23|2982.73|35
1621415600000|2021-05-19 09:13:20|2991.53|2984.03|2991.8|2984.3|2991.92|2984.42|2991.53|2984.03|35
1621415610000|2021-05-19 09:13:30|2991.74|2984.24|2990.89|2983.39|2991.81|2984.31|2990.08|2982.58|26
1621415620000|2021-05-19 09:13:40|2990.87|2983.37|2993.26|2985.76|2993.39|2985.89|2990.87|2983.37|39
1621415630000|2021-05-19 09:13:50|2993.27|2985.77|2995.88|2988.38|2995.88|2988.38|2993.18|2985.68|37
1621415640000|2021-05-19 09:14:00|2996.14|2988.64|2993.91|2986.41|2996.59|2989.09|2993.91|2986.41|38
1621415650000|2021-05-19 09:14:10|2994.01|2986.51|2990.56|2983.06|2994.03|2986.53|2990.56|2983.06|38
1621415660000|2021-05-19 09:14:20|2990.51|2983.01|2990.42|2982.92|2991.24|2983.74|2990.37|2982.87|35
1621415670000|2021-05-19 09:14:30|2990.35|2982.85|2988.14|2980.64|2990.58|2983.08|2987.78|2980.28|37
1621415680000|2021-05-19 09:14:40|2988.26|2980.76|2988.95|2981.45|2989.64|2982.14|2988.25|2980.75|36
1621415690000|2021-05-19 09:14:50|2989.06|2981.56|2988.9|2981.4|2989.44|2981.94|2988.58|2981.08|33
1621415700000|2021-05-19 09:15:00|2988.74|2981.24|2992.31|2984.81|2992.31|2984.81|2987.79|2980.29|39
1621415710000|2021-05-19 09:15:10|2992.3|2984.8|2991.94|2984.44|2992.71|2985.21|2991.8|2984.3|39
1621415720000|2021-05-19 09:15:20|2991.85|2984.35|2989.45|2981.95|2992.02|2984.52|2989.26|2981.76|39
1621415730000|2021-05-19 09:15:30|2989.68|2982.18|2988.79|2981.29|2989.68|2982.18|2988.16|2980.66|39
1621415740000|2021-05-19 09:15:40|2988.66|2981.16|2986.92|2979.42|2988.67|2981.17|2986.71|2979.21|37
1621415750000|2021-05-19 09:15:50|2986.87|2979.37|2986.06|2978.56|2987.12|2979.62|2985.28|2977.78|37
1621415760000|2021-05-19 09:16:00|2985.59|2978.09|2986.61|2979.11|2987.22|2979.72|2985.25|2977.75|40
1621415770000|2021-05-19 09:16:10|2986.83|2979.33|2986.27|2978.77|2986.85|2979.35|2985.54|2978.04|37
1621415780000|2021-05-19 09:16:20|2986.65|2979.15|2985.52|2978.02|2986.98|2979.48|2985.46|2977.96|36
1621415790000|2021-05-19 09:16:30|2985.61|2978.11|2984.79|2977.29|2986.72|2979.22|2984.77|2977.27|34
1621415800000|2021-05-19 09:16:40|2984.77|2977.27|2984.74|2977.24|2984.88|2977.38|2984.65|2977.15|31
1621415810000|2021-05-19 09:16:50|2984.67|2977.17|2983.37|2975.87|2984.67|2977.17|2983.34|2975.84|22
1621415820000|2021-05-19 09:17:00|2983.36|2975.86|2986.54|2979.04|2986.66|2979.16|2982.99|2975.49|36
1621415830000|2021-05-19 09:17:10|2986.41|2978.91|2985.59|2978.09|2986.71|2979.21|2985.21|2977.71|39
1621415840000|2021-05-19 09:17:20|2985.58|2978.08|2984.4|2976.9|2985.81|2978.31|2984.4|2976.9|30
1621415850000|2021-05-19 09:17:30|2984.43|2976.93|2983.62|2976.12|2986.09|2978.59|2982.68|2975.18|39
1621415860000|2021-05-19 09:17:40|2984.04|2976.54|2983.58|2976.08|2985.07|2977.57|2983.56|2976.06|39
1621415870000|2021-05-19 09:17:50|2983.64|2976.14|2984.33|2976.83|2984.61|2977.11|2983.51|2976.01|39
1621415880000|2021-05-19 09:18:00|2984.44|2976.94|2983.48|2975.98|2984.56|2977.06|2983.39|2975.89|35
1621415890000|2021-05-19 09:18:10|2983.5|2976|2981.27|2973.77|2983.53|2976.03|2980.56|2973.06|37
1621415900000|2021-05-19 09:18:20|2981.14|2973.64|2980.46|2972.96|2981.55|2974.05|2980.36|2972.86|30
1621415910000|2021-05-19 09:18:30|2980.37|2972.87|2977.3|2969.8|2980.74|2973.24|2977.09|2969.59|32
1621415920000|2021-05-19 09:18:40|2977.33|2969.83|2979.66|2972.16|2981.73|2974.23|2977.33|2969.83|40
1621415930000|2021-05-19 09:18:50|2980.04|2972.54|2981.05|2973.55|2981.07|2973.57|2979|2971.5|37
1621415940000|2021-05-19 09:19:00|2981|2973.5|2977.76|2970.26|2981|2973.5|2977.51|2970.01|39
1621415950000|2021-05-19 09:19:10|2978.06|2970.56|2977.19|2969.69|2979.21|2971.71|2977.19|2969.69|37
1621415960000|2021-05-19 09:19:20|2977.3|2969.8|2972.49|2964.99|2977.33|2969.83|2971.35|2963.85|38
1621415970000|2021-05-19 09:19:30|2972.53|2965.03|2971.08|2963.58|2972.95|2965.45|2971.03|2963.53|39
1621415980000|2021-05-19 09:19:40|2971.09|2963.59|2970.58|2963.08|2971.42|2963.92|2970.21|2962.71|38
1621415990000|2021-05-19 09:19:50|2970.75|2963.25|2970.57|2963.07|2971.59|2964.09|2970.25|2962.75|37
1621416000000|2021-05-19 09:20:00|2970.59|2963.09|2976.33|2968.83|2976.33|2968.83|2969.32|2961.82|40
1621416010000|2021-05-19 09:20:10|2976.74|2969.24|2981.44|2973.94|2981.51|2974.01|2976.69|2969.19|37
1621416020000|2021-05-19 09:20:20|2981.58|2974.08|2979.59|2972.09|2982.05|2974.55|2979.59|2972.09|34
1621416030000|2021-05-19 09:20:30|2978.32|2970.82|2978.53|2971.03|2978.66|2971.16|2977.23|2969.73|35
1621416040000|2021-05-19 09:20:40|2978.59|2971.09|2974.64|2967.14|2979.52|2972.02|2973.87|2966.37|40
1621416050000|2021-05-19 09:20:50|2974.66|2967.16|2978.11|2970.61|2978.38|2970.88|2974.66|2967.16|37
1621416060000|2021-05-19 09:21:00|2978.71|2971.21|2980.15|2972.65|2980.9|2973.4|2978.71|2971.21|39
1621416070000|2021-05-19 09:21:10|2980.16|2972.66|2980.04|2972.54|2981.67|2974.17|2980.04|2972.54|38
1621416080000|2021-05-19 09:21:20|2980.09|2972.59|2977.83|2970.33|2980.09|2972.59|2977.7|2970.2|34
1621416090000|2021-05-19 09:21:30|2977.81|2970.31|2979.3|2971.8|2980.15|2972.65|2977.77|2970.27|34
1621416100000|2021-05-19 09:21:40|2979.24|2971.74|2979.18|2971.68|2979.86|2972.36|2978.79|2971.29|38
1621416110000|2021-05-19 09:21:50|2978.7|2971.2|2977.62|2970.12|2978.7|2971.2|2977.14|2969.64|36
1621416120000|2021-05-19 09:22:00|2977.53|2970.03|2979.72|2972.22|2980.82|2973.32|2977.46|2969.96|38
1621416130000|2021-05-19 09:22:10|2979.64|2972.14|2978.75|2971.25|2979.64|2972.14|2978.58|2971.08|34
1621416140000|2021-05-19 09:22:20|2978.46|2970.96|2978.6|2971.1|2978.65|2971.15|2977.63|2970.13|38
1621416150000|2021-05-19 09:22:30|2978.41|2970.91|2974.13|2966.63|2978.41|2970.91|2974.13|2966.63|33
1621416160000|2021-05-19 09:22:40|2973.94|2966.44|2972.93|2965.43|2973.94|2966.44|2972.93|2965.43|37
1621416170000|2021-05-19 09:22:50|2972.63|2965.13|2972.38|2964.88|2973.83|2966.33|2970.93|2963.43|38
1621416180000|2021-05-19 09:23:00|2972.21|2964.71|2972.88|2965.38|2972.88|2965.38|2971.13|2963.63|37
1621416190000|2021-05-19 09:23:10|2972.92|2965.42|2978.9|2971.4|2978.9|2971.4|2972.6|2965.1|37
1621416200000|2021-05-19 09:23:20|2978.95|2971.45|2976.45|2968.95|2980.67|2973.17|2976.45|2968.95|38
1621416210000|2021-05-19 09:23:30|2976.03|2968.53|2975.71|2968.21|2976.66|2969.16|2975.57|2968.07|39
1621416220000|2021-05-19 09:23:40|2975.59|2968.09|2976.59|2969.09|2977.22|2969.72|2974.44|2966.94|39
1621416230000|2021-05-19 09:23:50|2977.06|2969.56|2974.8|2967.3|2977.26|2969.76|2974|2966.5|36
1621416240000|2021-05-19 09:24:00|2974.82|2967.32|2975.74|2968.24|2975.92|2968.42|2974.82|2967.32|36
1621416250000|2021-05-19 09:24:10|2975.72|2968.22|2975.89|2968.39|2977.57|2970.07|2975.7|2968.2|38
1621416260000|2021-05-19 09:24:20|2975.87|2968.37|2974.49|2966.99|2976.83|2969.33|2974.49|2966.99|39
1621416270000|2021-05-19 09:24:30|2974.5|2967|2973.43|2965.93|2975.21|2967.71|2972.52|2965.02|39
1621416280000|2021-05-19 09:24:40|2973.93|2966.43|2973.06|2965.56|2974.53|2967.03|2972.43|2964.93|38
1621416290000|2021-05-19 09:24:50|2972.2|2964.7|2969.13|2961.63|2973.89|2966.39|2969.13|2961.63|38
1621416300000|2021-05-19 09:25:00|2969.04|2961.54|2968.72|2961.22|2969.89|2962.39|2968.45|2960.95|40
1621416310000|2021-05-19 09:25:10|2968.67|2961.17|2969.99|2962.49|2969.99|2962.49|2967.76|2960.26|38
1621416320000|2021-05-19 09:25:20|2970.22|2962.72|2970.65|2963.15|2971.8|2964.3|2970.22|2962.72|40
1621416330000|2021-05-19 09:25:30|2970.4|2962.9|2967.94|2960.44|2970.4|2962.9|2967.67|2960.17|38
1621416340000|2021-05-19 09:25:40|2968.08|2960.58|2968.14|2960.64|2968.69|2961.19|2966.16|2958.66|38
1621416350000|2021-05-19 09:25:50|2968.1|2960.6|2967.45|2959.95|2969.4|2961.9|2967.23|2959.73|36
1621416360000|2021-05-19 09:26:00|2967.76|2960.26|2967.85|2960.35|2968.19|2960.69|2967.08|2959.58|36
1621416370000|2021-05-19 09:26:10|2967.94|2960.44|2968.43|2960.93|2968.45|2960.95|2966.23|2958.73|32
1621416380000|2021-05-19 09:26:20|2968.49|2960.99|2971.8|2964.3|2971.9|2964.4|2968.32|2960.82|35
1621416390000|2021-05-19 09:26:30|2971.37|2963.87|2973.38|2965.88|2973.64|2966.14|2969.88|2962.38|39
1621416400000|2021-05-19 09:26:40|2973.23|2965.73|2973.37|2965.87|2974.55|2967.05|2972.75|2965.25|38
1621416410000|2021-05-19 09:26:50|2973.36|2965.86|2973.87|2966.37|2974.04|2966.54|2972|2964.5|35
1621416420000|2021-05-19 09:27:00|2973.97|2966.47|2970.76|2963.26|2974.01|2966.51|2970.76|2963.26|39
1621416430000|2021-05-19 09:27:10|2970.08|2962.58|2968.37|2960.87|2970.39|2962.89|2968.09|2960.59|38
1621416440000|2021-05-19 09:27:20|2968.56|2961.06|2968|2960.5|2969.37|2961.87|2967.99|2960.49|37
1621416450000|2021-05-19 09:27:30|2967.88|2960.38|2966.91|2959.41|2968.55|2961.05|2965.89|2958.39|37
1621416460000|2021-05-19 09:27:40|2966.8|2959.3|2965.97|2958.47|2968.29|2960.79|2965.89|2958.39|39
1621416470000|2021-05-19 09:27:50|2964.99|2957.49|2963.93|2956.43|2966.44|2958.94|2963.07|2955.57|38
1621416480000|2021-05-19 09:28:00|2963.88|2956.38|2961.07|2953.57|2963.88|2956.38|2960.23|2952.73|34
1621416490000|2021-05-19 09:28:10|2960.68|2953.18|2957.23|2949.73|2960.68|2953.18|2957.06|2949.56|38
1621416500000|2021-05-19 09:28:20|2956.77|2949.27|2954.2|2946.7|2956.81|2949.31|2953.15|2945.65|37
1621416510000|2021-05-19 09:28:30|2954.18|2946.68|2956.06|2948.56|2956.56|2949.06|2953.67|2946.17|39
1621416520000|2021-05-19 09:28:40|2956.02|2948.52|2958.92|2951.42|2959.01|2951.51|2955.76|2948.26|38
1621416530000|2021-05-19 09:28:50|2958.96|2951.46|2957.19|2949.69|2960.22|2952.72|2957.14|2949.64|38
1621416540000|2021-05-19 09:29:00|2956.99|2949.49|2962.26|2954.76|2962.28|2954.78|2956.99|2949.49|38
1621416550000|2021-05-19 09:29:10|2962.19|2954.69|2965.72|2958.22|2966.38|2958.88|2961.36|2953.86|40
1621416560000|2021-05-19 09:29:20|2965.55|2958.05|2966.48|2958.98|2967.59|2960.09|2965.55|2958.05|38
1621416570000|2021-05-19 09:29:30|2966.58|2959.08|2966.41|2958.91|2966.58|2959.08|2965.53|2958.03|37
1621416580000|2021-05-19 09:29:40|2965.8|2958.3|2963.15|2955.65|2965.8|2958.3|2962.38|2954.88|37
1621416590000|2021-05-19 09:29:50|2962.87|2955.37|2961.48|2953.98|2962.87|2955.37|2960.34|2952.84|39
1621416600000|2021-05-19 09:30:00|2961.1|2953.6|2966.06|2958.56|2966.06|2958.56|2960.95|2953.45|37
1621416610000|2021-05-19 09:30:10|2966.11|2958.61|2968.68|2961.18|2968.68|2961.18|2966.11|2958.61|37
1621416620000|2021-05-19 09:30:20|2968.59|2961.09|2967.58|2960.08|2970.38|2962.88|2967.58|2960.08|35
1621416630000|2021-05-19 09:30:30|2967.51|2960.01|2970.84|2963.34|2971.52|2964.02|2966.77|2959.27|35
1621416640000|2021-05-19 09:30:40|2970.91|2963.41|2972.12|2964.62|2972.16|2964.66|2969.56|2962.06|35
1621416650000|2021-05-19 09:30:50|2972.11|2964.61|2971.85|2964.35|2973.87|2966.37|2971.85|2964.35|37
1621416660000|2021-05-19 09:31:00|2972.21|2964.71|2966.36|2958.86|2972.61|2965.11|2966.36|2958.86|38
1621416670000|2021-05-19 09:31:10|2966.06|2958.56|2966.09|2958.59|2969.17|2961.67|2965.16|2957.66|38
1621416680000|2021-05-19 09:31:20|2966.45|2958.95|2962.39|2954.89|2966.93|2959.43|2962.08|2954.58|37
1621416690000|2021-05-19 09:31:30|2962.33|2954.83|2962.79|2955.29|2964.11|2956.61|2962.21|2954.71|40
1621416700000|2021-05-19 09:31:40|2962.56|2955.06|2966.28|2958.78|2966.84|2959.34|2962.56|2955.06|39
1621416710000|2021-05-19 09:31:50|2967.63|2960.13|2968.4|2960.9|2968.67|2961.17|2964.72|2957.22|40
1621416720000|2021-05-19 09:32:00|2968.46|2960.96|2965.13|2957.63|2970.22|2962.72|2964.82|2957.32|39
1621416730000|2021-05-19 09:32:10|2965.15|2957.65|2962.09|2954.59|2965.25|2957.75|2961.92|2954.42|37
1621416740000|2021-05-19 09:32:20|2962.02|2954.52|2961.02|2953.52|2962.44|2954.94|2960.32|2952.82|39
1621416750000|2021-05-19 09:32:30|2960.98|2953.48|2963.47|2955.97|2964.57|2957.07|2960.98|2953.48|39
1621416760000|2021-05-19 09:32:40|2963.43|2955.93|2960.03|2952.53|2963.43|2955.93|2960.03|2952.53|38
1621416770000|2021-05-19 09:32:50|2959.97|2952.47|2959.39|2951.89|2961.43|2953.93|2958.12|2950.62|38
1621416780000|2021-05-19 09:33:00|2959.23|2951.73|2958.68|2951.18|2960.43|2952.93|2958.61|2951.11|38
1621416790000|2021-05-19 09:33:10|2958.63|2951.13|2957.79|2950.29|2959.29|2951.79|2957.56|2950.06|37
1621416800000|2021-05-19 09:33:20|2957.8|2950.3|2960.81|2953.31|2960.81|2953.31|2957.13|2949.63|39
1621416810000|2021-05-19 09:33:30|2960.97|2953.47|2958.65|2951.15|2961.58|2954.08|2958.65|2951.15|38
1621416820000|2021-05-19 09:33:40|2958.23|2950.73|2953.67|2946.17|2958.23|2950.73|2953.5|2946|38
1621416830000|2021-05-19 09:33:50|2954.14|2946.64|2955.22|2947.72|2956.79|2949.29|2954.14|2946.64|39
1621416840000|2021-05-19 09:34:00|2955.21|2947.71|2953.35|2945.85|2955.21|2947.71|2953.35|2945.85|39
1621416850000|2021-05-19 09:34:10|2953.48|2945.98|2956.11|2948.61|2956.12|2948.62|2953.4|2945.9|38
1621416860000|2021-05-19 09:34:20|2956.1|2948.6|2956.38|2948.88|2956.76|2949.26|2955.49|2947.99|39
1621416870000|2021-05-19 09:34:30|2956.46|2948.96|2956.85|2949.35|2957.55|2950.05|2956.19|2948.69|34
1621416880000|2021-05-19 09:34:40|2956.69|2949.19|2958.43|2950.93|2958.58|2951.08|2955.84|2948.34|38
1621416890000|2021-05-19 09:34:50|2958.49|2950.99|2960.59|2953.09|2960.8|2953.3|2957.9|2950.4|38
1621416900000|2021-05-19 09:35:00|2960.49|2952.99|2961.33|2953.83|2961.64|2954.14|2959.91|2952.41|38
1621416910000|2021-05-19 09:35:10|2961.45|2953.95|2963.23|2955.73|2964.57|2957.07|2961.45|2953.95|36
1621416920000|2021-05-19 09:35:20|2963.27|2955.77|2961.31|2953.81|2963.62|2956.12|2961.31|2953.81|34
1621416930000|2021-05-19 09:35:30|2961.3|2953.8|2964.07|2956.57|2964.55|2957.05|2960.8|2953.3|38
1621416940000|2021-05-19 09:35:40|2964.3|2956.8|2964.88|2957.38|2965.42|2957.92|2964.06|2956.56|40
1621416950000|2021-05-19 09:35:50|2964.76|2957.26|2964.67|2957.17|2965.94|2958.44|2964.57|2957.07|36
1621416960000|2021-05-19 09:36:00|2964.87|2957.37|2963.57|2956.07|2964.87|2957.37|2961.52|2954.02|39
1621416970000|2021-05-19 09:36:10|2963.63|2956.13|2963.7|2956.2|2964.13|2956.63|2963.15|2955.65|33
1621416980000|2021-05-19 09:36:20|2963.68|2956.18|2967.37|2959.87|2967.49|2959.99|2963.68|2956.18|39
1621416990000|2021-05-19 09:36:30|2967.41|2959.91|2967.09|2959.59|2968.02|2960.52|2966.03|2958.53|34
1621417000000|2021-05-19 09:36:40|2967.04|2959.54|2967.43|2959.93|2967.51|2960.01|2967.02|2959.52|36
1621417010000|2021-05-19 09:36:50|2967.52|2960.02|2970.52|2963.02|2970.53|2963.03|2967.52|2960.02|37
1621417020000|2021-05-19 09:37:00|2970.48|2962.98|2969.37|2961.87|2970.62|2963.12|2968.67|2961.17|38
1621417030000|2021-05-19 09:37:10|2968.75|2961.25|2967.21|2959.71|2968.75|2961.25|2966.91|2959.41|34
1621417040000|2021-05-19 09:37:20|2966.94|2959.44|2963.29|2955.79|2967.48|2959.98|2963.29|2955.79|34
1621417050000|2021-05-19 09:37:30|2963.28|2955.78|2965.17|2957.67|2965.7|2958.2|2961.71|2954.21|36
1621417060000|2021-05-19 09:37:40|2965.09|2957.59|2966.18|2958.68|2966.18|2958.68|2963.39|2955.89|35
1621417070000|2021-05-19 09:37:50|2966.31|2958.81|2968.08|2960.58|2969.11|2961.61|2966|2958.5|38
1621417080000|2021-05-19 09:38:00|2967.59|2960.09|2968.16|2960.66|2968.16|2960.66|2966.77|2959.27|38
1621417090000|2021-05-19 09:38:10|2968.1|2960.6|2968.63|2961.13|2968.98|2961.48|2967.81|2960.31|36
1621417100000|2021-05-19 09:38:20|2968.72|2961.22|2965.02|2957.52|2968.81|2961.31|2965.02|2957.52|40
1621417110000|2021-05-19 09:38:30|2965.15|2957.65|2965.74|2958.24|2966.16|2958.66|2964.82|2957.32|33
1621417120000|2021-05-19 09:38:40|2965.75|2958.25|2965.7|2958.2|2966.16|2958.66|2965.22|2957.72|30
1621417130000|2021-05-19 09:38:50|2965.59|2958.09|2965.8|2958.3|2966.93|2959.43|2965.14|2957.64|34
1621417140000|2021-05-19 09:39:00|2965.79|2958.29|2965.09|2957.59|2965.79|2958.29|2964.81|2957.31|32
1621417150000|2021-05-19 09:39:10|2964.94|2957.44|2963.78|2956.28|2965.19|2957.69|2963.13|2955.63|31
1621417160000|2021-05-19 09:39:20|2963.75|2956.25|2958.75|2951.25|2964.38|2956.88|2958.49|2950.99|36
1621417170000|2021-05-19 09:39:30|2958.77|2951.27|2954.98|2947.48|2958.83|2951.33|2954.98|2947.48|38
1621417180000|2021-05-19 09:39:40|2955.12|2947.62|2953.36|2945.86|2956.18|2948.68|2953.36|2945.86|38
1621417190000|2021-05-19 09:39:50|2953.32|2945.82|2953.35|2945.85|2954.23|2946.73|2953.05|2945.55|37
1621417200000|2021-05-19 09:40:00|2953.41|2945.91|2955.46|2947.96|2955.46|2947.96|2952.72|2945.22|39
1621417210000|2021-05-19 09:40:10|2956.09|2948.59|2959.37|2951.87|2961.13|2953.63|2956.09|2948.59|39
1621417220000|2021-05-19 09:40:20|2959.09|2951.59|2959.17|2951.67|2959.86|2952.36|2957.35|2949.85|37
1621417230000|2021-05-19 09:40:30|2959.39|2951.89|2961.25|2953.75|2961.25|2953.75|2958.7|2951.2|35
1621417240000|2021-05-19 09:40:40|2961.34|2953.84|2969.97|2962.47|2969.97|2962.47|2961.32|2953.82|36
1621417250000|2021-05-19 09:40:50|2969.82|2962.32|2974.9|2967.4|2975.96|2968.46|2969.82|2962.32|40
1621417260000|2021-05-19 09:41:00|2974.85|2967.35|2971.83|2964.33|2975.41|2967.91|2971.66|2964.16|39
1621417270000|2021-05-19 09:41:10|2971.91|2964.41|2971.35|2963.85|2972.52|2965.02|2968.96|2961.46|39
1621417280000|2021-05-19 09:41:20|2971.25|2963.75|2972.63|2965.13|2972.63|2965.13|2970.17|2962.67|36
1621417290000|2021-05-19 09:41:30|2972.62|2965.12|2972.17|2964.67|2974.5|2967|2971.87|2964.37|38
1621417300000|2021-05-19 09:41:40|2972.16|2964.66|2972.26|2964.76|2974.81|2967.31|2972.02|2964.52|37
1621417310000|2021-05-19 09:41:50|2972.24|2964.74|2971.7|2964.2|2972.42|2964.92|2969.58|2962.08|39
1621417320000|2021-05-19 09:42:00|2971.65|2964.15|2974.9|2967.4|2974.9|2967.4|2971.63|2964.13|35
1621417330000|2021-05-19 09:42:10|2974.93|2967.43|2972.87|2965.37|2975.49|2967.99|2972.83|2965.33|39
1621417340000|2021-05-19 09:42:20|2972.58|2965.08|2974.07|2966.57|2975.21|2967.71|2972.15|2964.65|39
1621417350000|2021-05-19 09:42:30|2974.01|2966.51|2972.26|2964.76|2974.45|2966.95|2971.1|2963.6|38
1621417360000|2021-05-19 09:42:40|2972.27|2964.77|2973.97|2966.47|2973.99|2966.49|2972|2964.5|35
1621417370000|2021-05-19 09:42:50|2973.75|2966.25|2973.26|2965.76|2973.99|2966.49|2972.94|2965.44|40
1621417380000|2021-05-19 09:43:00|2973.27|2965.77|2973.23|2965.73|2973.72|2966.22|2972.6|2965.1|28
1621417390000|2021-05-19 09:43:10|2973.2|2965.7|2971.75|2964.25|2973.24|2965.74|2971.26|2963.76|28
1621417400000|2021-05-19 09:43:20|2971.76|2964.26|2969.8|2962.3|2971.85|2964.35|2968.58|2961.08|29
1621417410000|2021-05-19 09:43:30|2969.89|2962.39|2966.69|2959.19|2969.89|2962.39|2965.54|2958.04|38
1621417420000|2021-05-19 09:43:40|2966.65|2959.15|2963.55|2956.05|2966.65|2959.15|2963.55|2956.05|39
1621417430000|2021-05-19 09:43:50|2963.58|2956.08|2964.65|2957.15|2965.1|2957.6|2963.22|2955.72|35
1621417440000|2021-05-19 09:44:00|2964.64|2957.14|2960.47|2952.97|2964.64|2957.14|2959.21|2951.71|40
1621417450000|2021-05-19 09:44:10|2960.48|2952.98|2958.13|2950.63|2960.48|2952.98|2958.05|2950.55|38
1621417460000|2021-05-19 09:44:20|2958.2|2950.7|2957.04|2949.54|2958.2|2950.7|2956.05|2948.55|36
1621417470000|2021-05-19 09:44:30|2957.09|2949.59|2953.9|2946.4|2957.11|2949.61|2953.9|2946.4|40
1621417480000|2021-05-19 09:44:40|2953.87|2946.37|2952.46|2944.96|2954.66|2947.16|2952.35|2944.85|39
1621417490000|2021-05-19 09:44:50|2952.16|2944.66|2950.49|2942.99|2952.54|2945.04|2950.49|2942.99|40
1621417500000|2021-05-19 09:45:00|2950.25|2942.75|2954.5|2947|2954.5|2947|2949.63|2942.13|37
1621417510000|2021-05-19 09:45:10|2954.73|2947.23|2953.76|2946.26|2955.42|2947.92|2953.29|2945.79|36
1621417520000|2021-05-19 09:45:20|2953.9|2946.4|2953.42|2945.92|2953.9|2946.4|2952.97|2945.47|37
1621417530000|2021-05-19 09:45:30|2953.33|2945.83|2953.7|2946.2|2953.9|2946.4|2952.09|2944.59|31
1621417540000|2021-05-19 09:45:40|2954.57|2947.07|2952.69|2945.19|2954.67|2947.17|2952.69|2945.19|34
1621417550000|2021-05-19 09:45:50|2952.71|2945.21|2955.5|2948|2955.64|2948.14|2952.59|2945.09|30
1621417560000|2021-05-19 09:46:00|2955.44|2947.94|2955.76|2948.26|2956.04|2948.54|2954.86|2947.36|34
1621417570000|2021-05-19 09:46:10|2955.67|2948.17|2954.82|2947.32|2955.73|2948.23|2953.59|2946.09|33
1621417580000|2021-05-19 09:46:20|2954.59|2947.09|2958.2|2950.7|2959.04|2951.54|2954.59|2947.09|35
1621417590000|2021-05-19 09:46:30|2958.19|2950.69|2957.27|2949.77|2958.19|2950.69|2954.69|2947.19|38
1621417600000|2021-05-19 09:46:40|2956.92|2949.42|2957.57|2950.07|2957.57|2950.07|2955.35|2947.85|36
1621417610000|2021-05-19 09:46:50|2958.03|2950.53|2958.19|2950.69|2959.55|2952.05|2957.46|2949.96|34
1621417620000|2021-05-19 09:47:00|2958.24|2950.74|2956.22|2948.72|2959.59|2952.09|2956.22|2948.72|39
1621417630000|2021-05-19 09:47:10|2956.12|2948.62|2956.45|2948.95|2956.63|2949.13|2954.24|2946.74|36
1621417640000|2021-05-19 09:47:20|2956.3|2948.8|2955.52|2948.02|2956.4|2948.9|2954.85|2947.35|33
1621417650000|2021-05-19 09:47:30|2955.82|2948.32|2957.48|2949.98|2958.05|2950.55|2955.82|2948.32|36
1621417660000|2021-05-19 09:47:40|2957.59|2950.09|2956.25|2948.75|2957.72|2950.22|2956|2948.5|26
1621417670000|2021-05-19 09:47:50|2956.36|2948.86|2958.13|2950.63|2958.2|2950.7|2956.16|2948.66|31
1621417680000|2021-05-19 09:48:00|2958.18|2950.68|2955.41|2947.91|2958.35|2950.85|2955.1|2947.6|31
1621417690000|2021-05-19 09:48:10|2955.42|2947.92|2957.35|2949.85|2957.95|2950.45|2955.34|2947.84|32
1621417700000|2021-05-19 09:48:20|2957.14|2949.64|2954.84|2947.34|2957.14|2949.64|2954.78|2947.28|36
1621417710000|2021-05-19 09:48:30|2954.57|2947.07|2953.43|2945.93|2954.68|2947.18|2953.3|2945.8|30
1621417720000|2021-05-19 09:48:40|2953.36|2945.86|2953.47|2945.97|2953.83|2946.33|2952.74|2945.24|35
1621417730000|2021-05-19 09:48:50|2953.03|2945.53|2947.29|2939.79|2953.03|2945.53|2947.29|2939.79|38
1621417740000|2021-05-19 09:49:00|2947.14|2939.64|2950.25|2942.75|2950.94|2943.44|2946.56|2939.06|37
1621417750000|2021-05-19 09:49:10|2950.23|2942.73|2947.32|2939.82|2950.28|2942.78|2947|2939.5|35
1621417760000|2021-05-19 09:49:20|2947.24|2939.74|2946.88|2939.38|2948.83|2941.33|2946.88|2939.38|38
1621417770000|2021-05-19 09:49:30|2946.78|2939.28|2943.72|2936.22|2946.78|2939.28|2943.14|2935.64|39
1621417780000|2021-05-19 09:49:40|2943.91|2936.41|2943.37|2935.87|2943.91|2936.41|2942.68|2935.18|31
1621417790000|2021-05-19 09:49:50|2943.52|2936.02|2943.04|2935.54|2943.56|2936.06|2943|2935.5|34
1621417800000|2021-05-19 09:50:00|2942.9|2935.4|2939.98|2932.48|2942.99|2935.49|2939.98|2932.48|33
1621417810000|2021-05-19 09:50:10|2940.05|2932.55|2941.5|2934|2942.67|2935.17|2939.81|2932.31|38
1621417820000|2021-05-19 09:50:20|2941.27|2933.77|2943.02|2935.52|2943.02|2935.52|2940.67|2933.17|37
1621417830000|2021-05-19 09:50:30|2942.88|2935.38|2951.29|2943.79|2951.46|2943.96|2942.88|2935.38|40
1621417840000|2021-05-19 09:50:40|2951.22|2943.72|2949.46|2941.96|2951.22|2943.72|2948.27|2940.77|39
1621417850000|2021-05-19 09:50:50|2950.02|2942.52|2952.79|2945.29|2952.81|2945.31|2949.96|2942.46|38
1621417860000|2021-05-19 09:51:00|2952.94|2945.44|2955.5|2948|2955.76|2948.26|2952.94|2945.44|35
1621417870000|2021-05-19 09:51:10|2955.47|2947.97|2953.18|2945.68|2955.57|2948.07|2952.07|2944.57|37
1621417880000|2021-05-19 09:51:20|2953.09|2945.59|2948.43|2940.93|2953.68|2946.18|2948.18|2940.68|39
1621417890000|2021-05-19 09:51:30|2948.09|2940.59|2945.26|2937.76|2950.16|2942.66|2945.26|2937.76|38
1621417900000|2021-05-19 09:51:40|2945.3|2937.8|2945.71|2938.21|2947.6|2940.1|2944.68|2937.18|36
1621417910000|2021-05-19 09:51:50|2945.8|2938.3|2949.51|2942.01|2949.62|2942.12|2945.8|2938.3|38
1621417920000|2021-05-19 09:52:00|2949.35|2941.85|2955.5|2948|2955.5|2948|2948.2|2940.7|40
1621417930000|2021-05-19 09:52:10|2955.43|2947.93|2953.27|2945.77|2955.43|2947.93|2952.85|2945.35|36
1621417940000|2021-05-19 09:52:20|2953.2|2945.7|2953.77|2946.27|2955.51|2948.01|2953.2|2945.7|39
1621417950000|2021-05-19 09:52:30|2954.48|2946.98|2955.73|2948.23|2956.49|2948.99|2954.42|2946.92|38
1621417960000|2021-05-19 09:52:40|2955.75|2948.25|2953.85|2946.35|2955.96|2948.46|2953.1|2945.6|32
1621417970000|2021-05-19 09:52:50|2954.12|2946.62|2956.19|2948.69|2956.37|2948.87|2953.98|2946.48|38
1621417980000|2021-05-19 09:53:00|2955.86|2948.36|2958.55|2951.05|2959.89|2952.39|2955.52|2948.02|40
1621417990000|2021-05-19 09:53:10|2958.05|2950.55|2956.45|2948.95|2958.05|2950.55|2955.96|2948.46|39
1621418000000|2021-05-19 09:53:20|2956.28|2948.78|2955.83|2948.33|2956.68|2949.18|2955.46|2947.96|37
1621418010000|2021-05-19 09:53:30|2955.62|2948.12|2955.8|2948.3|2956.18|2948.68|2954.82|2947.32|37
1621418020000|2021-05-19 09:53:40|2955.76|2948.26|2956.53|2949.03|2957.15|2949.65|2955.76|2948.26|37
1621418030000|2021-05-19 09:53:50|2956.38|2948.88|2957.02|2949.52|2957.86|2950.36|2956.08|2948.58|39
1621418040000|2021-05-19 09:54:00|2957.14|2949.64|2957.3|2949.8|2957.94|2950.44|2957.14|2949.64|36
1621418050000|2021-05-19 09:54:10|2957.29|2949.79|2954.96|2947.46|2957.57|2950.07|2954.96|2947.46|35
1621418060000|2021-05-19 09:54:20|2954.97|2947.47|2955.68|2948.18|2956.45|2948.95|2954.97|2947.47|32
1621418070000|2021-05-19 09:54:30|2955.58|2948.08|2956.56|2949.06|2956.56|2949.06|2954.45|2946.95|36
1621418080000|2021-05-19 09:54:40|2956.57|2949.07|2956.47|2948.97|2956.57|2949.07|2955.59|2948.09|19
1621418090000|2021-05-19 09:54:50|2956.52|2949.02|2955.21|2947.71|2956.52|2949.02|2955.07|2947.57|30
1621418100000|2021-05-19 09:55:00|2954.99|2947.49|2953.6|2946.1|2954.99|2947.49|2951.59|2944.09|39
1621418110000|2021-05-19 09:55:10|2953.98|2946.48|2954.9|2947.4|2954.9|2947.4|2952.16|2944.66|37
1621418120000|2021-05-19 09:55:20|2955.25|2947.75|2961.1|2953.6|2961.1|2953.6|2955.25|2947.75|37
1621418130000|2021-05-19 09:55:30|2961.04|2953.54|2959.78|2952.28|2961.58|2954.08|2959.08|2951.58|40
1621418140000|2021-05-19 09:55:40|2960.45|2952.95|2962.18|2954.68|2962.4|2954.9|2960.45|2952.95|39
1621418150000|2021-05-19 09:55:50|2962.49|2954.99|2964.73|2957.23|2964.88|2957.38|2962.49|2954.99|38
1621418160000|2021-05-19 09:56:00|2964.75|2957.25|2963.62|2956.12|2965.12|2957.62|2963.15|2955.65|37
1621418170000|2021-05-19 09:56:10|2963.57|2956.07|2964.57|2957.07|2964.85|2957.35|2963.44|2955.94|32
1621418180000|2021-05-19 09:56:20|2964.59|2957.09|2965.59|2958.09|2966.65|2959.15|2964.58|2957.08|38
1621418190000|2021-05-19 09:56:30|2965.39|2957.89|2965.06|2957.56|2965.53|2958.03|2964.28|2956.78|39
1621418200000|2021-05-19 09:56:40|2965.17|2957.67|2962.87|2955.37|2965.17|2957.67|2962.6|2955.1|38
1621418210000|2021-05-19 09:56:50|2962.75|2955.25|2963.96|2956.46|2964.04|2956.54|2961.89|2954.39|39
1621418220000|2021-05-19 09:57:00|2963.78|2956.28|2963.04|2955.54|2964.21|2956.71|2960.99|2953.49|39
1621418230000|2021-05-19 09:57:10|2963.02|2955.52|2966.23|2958.73|2966.33|2958.83|2963.02|2955.52|40
1621418240000|2021-05-19 09:57:20|2966.21|2958.71|2966.27|2958.77|2967.24|2959.74|2965.92|2958.42|36
1621418250000|2021-05-19 09:57:30|2966.3|2958.8|2969.47|2961.97|2969.59|2962.09|2966.3|2958.8|35
1621418260000|2021-05-19 09:57:40|2969.42|2961.92|2971.12|2963.62|2971.12|2963.62|2969.26|2961.76|38
1621418270000|2021-05-19 09:57:50|2971.13|2963.63|2972|2964.5|2972.44|2964.94|2971.13|2963.63|37
1621418280000|2021-05-19 09:58:00|2972.02|2964.52|2976.25|2968.75|2976.25|2968.75|2971.82|2964.32|37
1621418290000|2021-05-19 09:58:10|2976.59|2969.09|2978.23|2970.73|2979.64|2972.14|2976.59|2969.09|39
1621418300000|2021-05-19 09:58:20|2977.83|2970.33|2975.17|2967.67|2979.09|2971.59|2975.17|2967.67|40
1621418310000|2021-05-19 09:58:30|2974.48|2966.98|2976.01|2968.51|2976.01|2968.51|2973.59|2966.09|38
1621418320000|2021-05-19 09:58:40|2975.76|2968.26|2978.25|2970.75|2978.29|2970.79|2974.57|2967.07|38
1621418330000|2021-05-19 09:58:50|2978.77|2971.27|2978.66|2971.16|2979.2|2971.7|2977.99|2970.49|38
1621418340000|2021-05-19 09:59:00|2978.86|2971.36|2980.99|2973.49|2980.99|2973.49|2978.86|2971.36|37
1621418350000|2021-05-19 09:59:10|2980.83|2973.33|2979.44|2971.94|2980.83|2973.33|2979.44|2971.94|37
1621418360000|2021-05-19 09:59:20|2979.1|2971.6|2976.63|2969.13|2979.1|2971.6|2974.24|2966.74|40
1621418370000|2021-05-19 09:59:30|2976.53|2969.03|2980.98|2973.48|2980.98|2973.48|2976.53|2969.03|40
1621418380000|2021-05-19 09:59:40|2980.91|2973.41|2980.19|2972.69|2981.26|2973.76|2979.34|2971.84|37
1621418390000|2021-05-19 09:59:50|2980.28|2972.78|2978.24|2970.74|2980.75|2973.25|2978.24|2970.74|39
1621418400000|2021-05-19 10:00:00|2978.02|2970.52|2981.92|2974.42|2981.92|2974.42|2977.08|2969.58|39
1621418410000|2021-05-19 10:00:10|2981.97|2974.47|2983.35|2975.85|2983.91|2976.41|2981.79|2974.29|37
1621418420000|2021-05-19 10:00:20|2983.7|2976.2|2985.48|2977.98|2986.56|2979.06|2983.7|2976.2|38
1621418430000|2021-05-19 10:00:30|2984.92|2977.42|2986.91|2979.41|2987.09|2979.59|2983.63|2976.13|40
1621418440000|2021-05-19 10:00:40|2987.21|2979.71|2985.58|2978.08|2987.4|2979.9|2985.49|2977.99|36
1621418450000|2021-05-19 10:00:50|2985.47|2977.97|2984.52|2977.02|2985.47|2977.97|2982.54|2975.04|37
1621418460000|2021-05-19 10:01:00|2984.49|2976.99|2980.24|2972.74|2985.17|2977.67|2979.95|2972.45|38
1621418470000|2021-05-19 10:01:10|2980.11|2972.61|2981.74|2974.24|2982.13|2974.63|2979.84|2972.34|36
1621418480000|2021-05-19 10:01:20|2981.62|2974.12|2977.51|2970.01|2981.62|2974.12|2977.37|2969.87|37
1621418490000|2021-05-19 10:01:30|2977.42|2969.92|2979.19|2971.69|2979.31|2971.81|2976.76|2969.26|35
1621418500000|2021-05-19 10:01:40|2979.33|2971.83|2977.31|2969.81|2979.33|2971.83|2976.76|2969.26|36
1621418510000|2021-05-19 10:01:50|2977.18|2969.68|2975.65|2968.15|2977.24|2969.74|2974.82|2967.32|35
1621418520000|2021-05-19 10:02:00|2975.42|2967.92|2976.59|2969.09|2977.21|2969.71|2975.03|2967.53|34
1621418530000|2021-05-19 10:02:10|2976.76|2969.26|2974.23|2966.73|2976.76|2969.26|2974.17|2966.67|34
1621418540000|2021-05-19 10:02:20|2974.14|2966.64|2970.24|2962.74|2974.14|2966.64|2969.96|2962.46|37
1621418550000|2021-05-19 10:02:30|2970.22|2962.72|2969.01|2961.51|2971.54|2964.04|2968.11|2960.61|37
1621418560000|2021-05-19 10:02:40|2969.05|2961.55|2967.42|2959.92|2969.05|2961.55|2967.24|2959.74|32
1621418570000|2021-05-19 10:02:50|2966.67|2959.17|2964.78|2957.28|2968.13|2960.63|2964.25|2956.75|40
1621418580000|2021-05-19 10:03:00|2964.85|2957.35|2961.78|2954.28|2965.15|2957.65|2961.65|2954.15|38
1621418590000|2021-05-19 10:03:10|2961.94|2954.44|2960.4|2952.9|2962.01|2954.51|2958.01|2950.51|38
1621418600000|2021-05-19 10:03:20|2960.39|2952.89|2958.25|2950.75|2960.57|2953.07|2957.51|2950.01|39
1621418610000|2021-05-19 10:03:30|2958.55|2951.05|2960.79|2953.29|2960.96|2953.46|2957.58|2950.08|38
1621418620000|2021-05-19 10:03:40|2960.78|2953.28|2961.01|2953.51|2961.13|2953.63|2958.23|2950.73|39
1621418630000|2021-05-19 10:03:50|2960.84|2953.34|2959.3|2951.8|2961.15|2953.65|2959.14|2951.64|37
1621418640000|2021-05-19 10:04:00|2959.14|2951.64|2957.09|2949.59|2959.14|2951.64|2956.88|2949.38|38
1621418650000|2021-05-19 10:04:10|2957.12|2949.62|2959.64|2952.14|2960.66|2953.16|2957.12|2949.62|36
1621418660000|2021-05-19 10:04:20|2959.38|2951.88|2957.89|2950.39|2959.44|2951.94|2957.7|2950.2|33
1621418670000|2021-05-19 10:04:30|2957.96|2950.46|2962.4|2954.9|2962.4|2954.9|2957.96|2950.46|36
1621418680000|2021-05-19 10:04:40|2962.21|2954.71|2964.96|2957.46|2965.74|2958.24|2961.87|2954.37|35
1621418690000|2021-05-19 10:04:50|2965|2957.5|2962.6|2955.1|2965.49|2957.99|2962.56|2955.06|39
1621418700000|2021-05-19 10:05:00|2962.59|2955.09|2957.57|2950.07|2962.97|2955.47|2957.57|2950.07|38
1621418710000|2021-05-19 10:05:10|2957.6|2950.1|2956.41|2948.91|2957.6|2950.1|2956.01|2948.51|39
1621418720000|2021-05-19 10:05:20|2956.47|2948.97|2955.65|2948.15|2958.38|2950.88|2955.53|2948.03|40
1621418730000|2021-05-19 10:05:30|2955.72|2948.22|2958.58|2951.08|2959.78|2952.28|2955.72|2948.22|38
1621418740000|2021-05-19 10:05:40|2958.61|2951.11|2958.72|2951.22|2959.76|2952.26|2958.19|2950.69|39
1621418750000|2021-05-19 10:05:50|2958.68|2951.18|2959.14|2951.64|2962.29|2954.79|2958.52|2951.02|38
1621418760000|2021-05-19 10:06:00|2959.01|2951.51|2958.86|2951.36|2959.45|2951.95|2958.67|2951.17|35
1621418770000|2021-05-19 10:06:10|2958.87|2951.37|2958.6|2951.1|2959.62|2952.12|2957.03|2949.53|39
1621418780000|2021-05-19 10:06:20|2958.57|2951.07|2957.84|2950.34|2958.95|2951.45|2957.37|2949.87|37
1621418790000|2021-05-19 10:06:30|2957.7|2950.2|2955.81|2948.31|2957.87|2950.37|2955.81|2948.31|33
1621418800000|2021-05-19 10:06:40|2955.57|2948.07|2957.3|2949.8|2958.5|2951|2955.57|2948.07|33
1621418810000|2021-05-19 10:06:50|2957.37|2949.87|2952.78|2945.28|2957.37|2949.87|2952.41|2944.91|39
1621418820000|2021-05-19 10:07:00|2952.83|2945.33|2954.02|2946.52|2954.5|2947|2952.48|2944.98|38
1621418830000|2021-05-19 10:07:10|2954.03|2946.53|2953.45|2945.95|2954.96|2947.46|2953.45|2945.95|38
1621418840000|2021-05-19 10:07:20|2953.22|2945.72|2952.68|2945.18|2953.76|2946.26|2952.41|2944.91|36
1621418850000|2021-05-19 10:07:30|2952.57|2945.07|2951.64|2944.14|2952.79|2945.29|2951.64|2944.14|36
1621418860000|2021-05-19 10:07:40|2951.32|2943.82|2949.46|2941.96|2951.32|2943.82|2949.37|2941.87|37
1621418870000|2021-05-19 10:07:50|2949.61|2942.11|2948.92|2941.42|2950|2942.5|2948.75|2941.25|36
1621418880000|2021-05-19 10:08:00|2949.04|2941.54|2949.91|2942.41|2951.06|2943.56|2948.83|2941.33|40
1621418890000|2021-05-19 10:08:10|2949.74|2942.24|2946.26|2938.76|2949.74|2942.24|2946.12|2938.62|39
1621418900000|2021-05-19 10:08:20|2946.33|2938.83|2944.59|2937.09|2946.33|2938.83|2943.65|2936.15|39
1621418910000|2021-05-19 10:08:30|2944.61|2937.11|2943.18|2935.68|2944.98|2937.48|2942.33|2934.83|39
1621418920000|2021-05-19 10:08:40|2943.47|2935.97|2942.61|2935.11|2944.87|2937.37|2942.51|2935.01|37
1621418930000|2021-05-19 10:08:50|2942.63|2935.13|2944.25|2936.75|2944.57|2937.07|2942.59|2935.09|40
1621418940000|2021-05-19 10:09:00|2944.28|2936.78|2941.25|2933.75|2944.28|2936.78|2941.25|2933.75|37
1621418950000|2021-05-19 10:09:10|2941.52|2934.02|2941.49|2933.99|2942.19|2934.69|2940.05|2932.55|39
1621418960000|2021-05-19 10:09:20|2941.55|2934.05|2937.83|2930.33|2941.62|2934.12|2937.52|2930.02|36
1621418970000|2021-05-19 10:09:30|2938.65|2931.15|2938.92|2931.42|2940.25|2932.75|2938.65|2931.15|40
1621418980000|2021-05-19 10:09:40|2939.03|2931.53|2937.8|2930.3|2939.03|2931.53|2937.36|2929.86|39
1621418990000|2021-05-19 10:09:50|2937.76|2930.26|2937.73|2930.23|2938.28|2930.78|2936.42|2928.92|39
1621419000000|2021-05-19 10:10:00|2937.7|2930.2|2942.71|2935.21|2942.76|2935.26|2937.42|2929.92|38
1621419010000|2021-05-19 10:10:10|2943.12|2935.62|2945.39|2937.89|2946.09|2938.59|2943.06|2935.56|39
1621419020000|2021-05-19 10:10:20|2945.42|2937.92|2948.33|2940.83|2948.56|2941.06|2944.55|2937.05|38
1621419030000|2021-05-19 10:10:30|2948.12|2940.62|2942.42|2934.92|2948.12|2940.62|2942.42|2934.92|39
1621419040000|2021-05-19 10:10:40|2942.27|2934.77|2942.34|2934.84|2943.68|2936.18|2941.67|2934.17|37
1621419050000|2021-05-19 10:10:50|2942.35|2934.85|2939.56|2932.06|2942.7|2935.2|2938.7|2931.2|36
1621419060000|2021-05-19 10:11:00|2939.5|2932|2937.98|2930.48|2942.36|2934.86|2937.8|2930.3|38
1621419070000|2021-05-19 10:11:10|2938.27|2930.77|2934.56|2927.06|2939.08|2931.58|2934.5|2927|38
1621419080000|2021-05-19 10:11:20|2934.61|2927.11|2937.22|2929.72|2937.22|2929.72|2933.92|2926.42|38
1621419090000|2021-05-19 10:11:30|2937.4|2929.9|2933.39|2925.89|2938.69|2931.19|2933.39|2925.89|39
1621419100000|2021-05-19 10:11:40|2933.77|2926.27|2935.17|2927.67|2935.17|2927.67|2933.46|2925.96|39
1621419110000|2021-05-19 10:11:50|2935.1|2927.6|2936.25|2928.75|2936.25|2928.75|2934.67|2927.17|35
1621419120000|2021-05-19 10:12:00|2936.26|2928.76|2930.86|2923.36|2936.4|2928.9|2930.85|2923.35|37
1621419130000|2021-05-19 10:12:10|2930.95|2923.45|2931.95|2924.45|2932.79|2925.29|2930.86|2923.36|39
1621419140000|2021-05-19 10:12:20|2931.97|2924.47|2927.58|2920.08|2932.13|2924.63|2926.76|2919.26|38
1621419150000|2021-05-19 10:12:30|2927.59|2920.09|2922.75|2915.25|2928.59|2921.09|2920.4|2912.9|39
1621419160000|2021-05-19 10:12:40|2924.21|2916.71|2926.66|2919.16|2930.81|2923.31|2923.13|2915.63|36
1621419170000|2021-05-19 10:12:50|2926.7|2919.2|2922.2|2914.7|2928.69|2921.19|2922.2|2914.7|40
1621419180000|2021-05-19 10:13:00|2922.76|2915.26|2926.08|2918.58|2926.08|2918.58|2919.39|2911.89|37
1621419190000|2021-05-19 10:13:10|2926.15|2918.65|2925.72|2918.22|2926.23|2918.73|2922.53|2915.03|37
1621419200000|2021-05-19 10:13:20|2925.94|2918.44|2923.62|2916.12|2926.31|2918.81|2922.47|2914.97|37
1621419210000|2021-05-19 10:13:30|2923.66|2916.16|2919.04|2911.54|2924.31|2916.81|2918.99|2911.49|40
1621419220000|2021-05-19 10:13:40|2919.03|2911.53|2918.65|2911.15|2920.34|2912.84|2918.2|2910.7|36
1621419230000|2021-05-19 10:13:50|2918.57|2911.07|2919.41|2911.91|2919.57|2912.07|2918.57|2911.07|37
1621419240000|2021-05-19 10:14:00|2919.36|2911.86|2924.98|2917.48|2924.98|2917.48|2919.36|2911.86|40
1621419250000|2021-05-19 10:14:10|2925.05|2917.55|2922.54|2915.04|2925.81|2918.31|2922.36|2914.86|40
1621419260000|2021-05-19 10:14:20|2922.18|2914.68|2925.3|2917.8|2925.3|2917.8|2921.65|2914.15|37
1621419270000|2021-05-19 10:14:30|2925.69|2918.19|2924.78|2917.28|2927.95|2920.45|2924.78|2917.28|37
1621419280000|2021-05-19 10:14:40|2924.94|2917.44|2925.57|2918.07|2926.22|2918.72|2924.7|2917.2|39
1621419290000|2021-05-19 10:14:50|2925.58|2918.08|2919.19|2911.69|2925.58|2918.08|2919.19|2911.69|39
1621419300000|2021-05-19 10:15:00|2920.01|2912.51|2924.74|2917.24|2925.16|2917.66|2920.01|2912.51|38
1621419310000|2021-05-19 10:15:10|2924.75|2917.25|2925|2917.5|2925.11|2917.61|2922.47|2914.97|40
1621419320000|2021-05-19 10:15:20|2924.72|2917.22|2919.97|2912.47|2924.72|2917.22|2919.97|2912.47|40
1621419330000|2021-05-19 10:15:30|2919.75|2912.25|2918.59|2911.09|2920.39|2912.89|2917.67|2910.17|40
1621419340000|2021-05-19 10:15:40|2918.76|2911.26|2915.31|2907.81|2919.5|2912|2915.31|2907.81|39
1621419350000|2021-05-19 10:15:50|2915.12|2907.62|2911.84|2904.34|2915.12|2907.62|2911.84|2904.34|39
1621419360000|2021-05-19 10:16:00|2911.74|2904.24|2912.57|2905.07|2915.3|2907.8|2911.74|2904.24|39
1621419370000|2021-05-19 10:16:10|2912.47|2904.97|2908.82|2901.32|2912.47|2904.97|2908.67|2901.17|40
1621419380000|2021-05-19 10:16:20|2908.85|2901.35|2909.76|2902.26|2909.93|2902.43|2906.44|2898.94|39
1621419390000|2021-05-19 10:16:30|2909.97|2902.47|2911.5|2904|2911.62|2904.12|2908.9|2901.4|36
1621419400000|2021-05-19 10:16:40|2911.38|2903.88|2914.43|2906.93|2915.55|2908.05|2911.34|2903.84|37
1621419410000|2021-05-19 10:16:50|2914.59|2907.09|2915.85|2908.35|2915.85|2908.35|2913.17|2905.67|39
1621419420000|2021-05-19 10:17:00|2915.87|2908.37|2919.26|2911.76|2919.95|2912.45|2915.77|2908.27|37
1621419430000|2021-05-19 10:17:10|2919.45|2911.95|2919.06|2911.56|2920.08|2912.58|2917.48|2909.98|37
1621419440000|2021-05-19 10:17:20|2919.4|2911.9|2920.44|2912.94|2921.23|2913.73|2917.92|2910.42|39
1621419450000|2021-05-19 10:17:30|2920.63|2913.13|2921.01|2913.51|2923.95|2916.45|2920.32|2912.82|39
1621419460000|2021-05-19 10:17:40|2920.61|2913.11|2920.3|2912.8|2921.48|2913.98|2919.23|2911.73|40
1621419470000|2021-05-19 10:17:50|2920.16|2912.66|2920.85|2913.35|2922.14|2914.64|2920.16|2912.66|37
1621419480000|2021-05-19 10:18:00|2920.67|2913.17|2924.5|2917|2924.5|2917|2920.45|2912.95|37
1621419490000|2021-05-19 10:18:10|2924.71|2917.21|2929.61|2922.11|2929.88|2922.38|2924.71|2917.21|40
1621419500000|2021-05-19 10:18:20|2929.1|2921.6|2929.58|2922.08|2930.38|2922.88|2928.39|2920.89|38
1621419510000|2021-05-19 10:18:30|2929.66|2922.16|2930.15|2922.65|2930.48|2922.98|2929.08|2921.58|39
1621419520000|2021-05-19 10:18:40|2930.31|2922.81|2925.93|2918.43|2930.33|2922.83|2925.78|2918.28|38
1621419530000|2021-05-19 10:18:50|2926.02|2918.52|2924.81|2917.31|2927.84|2920.34|2924.81|2917.31|37
1621419540000|2021-05-19 10:19:00|2924.75|2917.25|2927.22|2919.72|2927.35|2919.85|2922.09|2914.59|39
1621419550000|2021-05-19 10:19:10|2927.62|2920.12|2927.59|2920.09|2930.53|2923.03|2927.58|2920.08|40
1621419560000|2021-05-19 10:19:20|2928.4|2920.9|2928.31|2920.81|2928.41|2920.91|2925.43|2917.93|38
1621419570000|2021-05-19 10:19:30|2928.95|2921.45|2931.65|2924.15|2932.03|2924.53|2927.47|2919.97|39
1621419580000|2021-05-19 10:19:40|2931.64|2924.14|2930.31|2922.81|2931.64|2924.14|2928.55|2921.05|40
1621419590000|2021-05-19 10:19:50|2930.4|2922.9|2930.46|2922.96|2932.14|2924.64|2930.03|2922.53|40
1621419600000|2021-05-19 10:20:00|2930.27|2922.77|2925.22|2917.72|2930.27|2922.77|2923.87|2916.37|37
1621419610000|2021-05-19 10:20:10|2925.52|2918.02|2927.08|2919.58|2929.83|2922.33|2925.52|2918.02|40
1621419620000|2021-05-19 10:20:20|2927|2919.5|2929.65|2922.15|2929.65|2922.15|2926.74|2919.24|38
1621419630000|2021-05-19 10:20:30|2929.73|2922.23|2931.56|2924.06|2932.07|2924.57|2929.66|2922.16|39
1621419640000|2021-05-19 10:20:40|2931.62|2924.12|2934.04|2926.54|2934.05|2926.55|2931.62|2924.12|39
1621419650000|2021-05-19 10:20:50|2933.91|2926.41|2933.85|2926.35|2934.42|2926.92|2932.7|2925.2|39
1621419660000|2021-05-19 10:21:00|2934.24|2926.74|2931.26|2923.76|2934.24|2926.74|2930.72|2923.22|38
1621419670000|2021-05-19 10:21:10|2931.19|2923.69|2933.09|2925.59|2933.1|2925.6|2931.03|2923.53|30
1621419680000|2021-05-19 10:21:20|2933.12|2925.62|2930.42|2922.92|2933.12|2925.62|2929.78|2922.28|38
1621419690000|2021-05-19 10:21:30|2930.31|2922.81|2931.89|2924.39|2931.89|2924.39|2928.24|2920.74|38
1621419700000|2021-05-19 10:21:40|2931.81|2924.31|2930.34|2922.84|2932.32|2924.82|2930.34|2922.84|39
1621419710000|2021-05-19 10:21:50|2930.51|2923.01|2930.38|2922.88|2931.21|2923.71|2930.17|2922.67|34
1621419720000|2021-05-19 10:22:00|2930.39|2922.89|2930.68|2923.18|2932.61|2925.11|2930.13|2922.63|38
1621419730000|2021-05-19 10:22:10|2930.64|2923.14|2931.21|2923.71|2931.22|2923.72|2929.61|2922.11|39
1621419740000|2021-05-19 10:22:20|2930.83|2923.33|2927.86|2920.36|2931.38|2923.88|2927.8|2920.3|40
1621419750000|2021-05-19 10:22:30|2927.87|2920.37|2931.04|2923.54|2931.22|2923.72|2927.87|2920.37|40
1621419760000|2021-05-19 10:22:40|2931.03|2923.53|2929.66|2922.16|2931.19|2923.69|2929.41|2921.91|36
1621419770000|2021-05-19 10:22:50|2929.56|2922.06|2930.56|2923.06|2931.12|2923.62|2929.49|2921.99|37
1621419780000|2021-05-19 10:23:00|2931.21|2923.71|2930.01|2922.51|2932.17|2924.67|2930.01|2922.51|40
1621419790000|2021-05-19 10:23:10|2929.89|2922.39|2928.31|2920.81|2929.96|2922.46|2927.7|2920.2|37
1621419800000|2021-05-19 10:23:20|2927.84|2920.34|2925.05|2917.55|2927.85|2920.35|2924.96|2917.46|35
1621419810000|2021-05-19 10:23:30|2925.06|2917.56|2927.62|2920.12|2927.62|2920.12|2925.06|2917.56|35
1621419820000|2021-05-19 10:23:40|2927.58|2920.08|2928.2|2920.7|2928.46|2920.96|2926.06|2918.56|40
1621419830000|2021-05-19 10:23:50|2928.06|2920.56|2928.93|2921.43|2928.93|2921.43|2927.2|2919.7|34
1621419840000|2021-05-19 10:24:00|2928.76|2921.26|2926.68|2919.18|2929.22|2921.72|2926.38|2918.88|39
1621419850000|2021-05-19 10:24:10|2926.69|2919.19|2926.88|2919.38|2927.5|2920|2926.43|2918.93|37
1621419860000|2021-05-19 10:24:20|2926.87|2919.37|2921.48|2913.98|2926.87|2919.37|2921.46|2913.96|38
1621419870000|2021-05-19 10:24:30|2921.33|2913.83|2920.02|2912.52|2921.77|2914.27|2920.02|2912.52|36
1621419880000|2021-05-19 10:24:40|2919.73|2912.23|2916.06|2908.56|2919.73|2912.23|2916.06|2908.56|38
1621419890000|2021-05-19 10:24:50|2915.91|2908.41|2916.3|2908.8|2916.3|2908.8|2913.79|2906.29|38
1621419900000|2021-05-19 10:25:00|2916.31|2908.81|2922.06|2914.56|2922.06|2914.56|2916.31|2908.81|39
1621419910000|2021-05-19 10:25:10|2922.12|2914.62|2922.02|2914.52|2922.31|2914.81|2920.21|2912.71|40
1621419920000|2021-05-19 10:25:20|2922.34|2914.84|2923.76|2916.26|2923.76|2916.26|2920.21|2912.71|40
1621419930000|2021-05-19 10:25:30|2923.72|2916.22|2923.71|2916.21|2925.66|2918.16|2923.6|2916.1|36
1621419940000|2021-05-19 10:25:40|2923.75|2916.25|2924.94|2917.44|2925.23|2917.73|2923.08|2915.58|38
1621419950000|2021-05-19 10:25:50|2925.09|2917.59|2923.29|2915.79|2925.34|2917.84|2923.18|2915.68|38
1621419960000|2021-05-19 10:26:00|2923.32|2915.82|2921.52|2914.02|2923.55|2916.05|2921.52|2914.02|40
1621419970000|2021-05-19 10:26:10|2921.28|2913.78|2921.83|2914.33|2921.85|2914.35|2919.4|2911.9|37
1621419980000|2021-05-19 10:26:20|2922.1|2914.6|2924.66|2917.16|2924.87|2917.37|2922.1|2914.6|39
1621419990000|2021-05-19 10:26:30|2924.72|2917.22|2924.48|2916.98|2924.96|2917.46|2923.99|2916.49|39
1621420000000|2021-05-19 10:26:40|2924.77|2917.27|2928.96|2921.46|2929.56|2922.06|2924.22|2916.72|39
1621420010000|2021-05-19 10:26:50|2928.97|2921.47|2931.36|2923.86|2931.36|2923.86|2928.64|2921.14|39
1621420020000|2021-05-19 10:27:00|2931.58|2924.08|2935.08|2927.58|2935.17|2927.67|2931.52|2924.02|38
1621420030000|2021-05-19 10:27:10|2934.76|2927.26|2937|2929.5|2937.97|2930.47|2934.76|2927.26|39
1621420040000|2021-05-19 10:27:20|2936.81|2929.31|2937.84|2930.34|2938.42|2930.92|2936.32|2928.82|38
1621420050000|2021-05-19 10:27:30|2937.86|2930.36|2937.4|2929.9|2938.33|2930.83|2936.27|2928.77|37
1621420060000|2021-05-19 10:27:40|2937.39|2929.89|2934.38|2926.88|2937.57|2930.07|2934.36|2926.86|36
1621420070000|2021-05-19 10:27:50|2934.19|2926.69|2928.81|2921.31|2934.19|2926.69|2928.81|2921.31|37
1621420080000|2021-05-19 10:28:00|2928.82|2921.32|2928.83|2921.33|2931.71|2924.21|2928.61|2921.11|38
1621420090000|2021-05-19 10:28:10|2928.82|2921.32|2930.52|2923.02|2930.52|2923.02|2926.95|2919.45|38
1621420100000|2021-05-19 10:28:20|2930.6|2923.1|2924.26|2916.76|2930.71|2923.21|2924.22|2916.72|39
1621420110000|2021-05-19 10:28:30|2924.25|2916.75|2919.85|2912.35|2924.25|2916.75|2919.85|2912.35|40
1621420120000|2021-05-19 10:28:40|2919.91|2912.41|2920.77|2913.27|2923.32|2915.82|2919.5|2912|40
1621420130000|2021-05-19 10:28:50|2920.6|2913.1|2921.81|2914.31|2921.81|2914.31|2920.02|2912.52|40
1621420140000|2021-05-19 10:29:00|2921.7|2914.2|2919.7|2912.2|2922.91|2915.41|2918.85|2911.35|35
1621420150000|2021-05-19 10:29:10|2919.8|2912.3|2925.45|2917.95|2925.52|2918.02|2919.7|2912.2|36
1621420160000|2021-05-19 10:29:20|2925.29|2917.79|2922.27|2914.77|2925.71|2918.21|2921.8|2914.3|38
1621420170000|2021-05-19 10:29:30|2921.84|2914.34|2921.81|2914.31|2922.92|2915.42|2921.19|2913.69|38
1621420180000|2021-05-19 10:29:40|2922.15|2914.65|2921.5|2914|2922.52|2915.02|2920.28|2912.78|38
1621420190000|2021-05-19 10:29:50|2921.11|2913.61|2918.32|2910.82|2921.14|2913.64|2918.32|2910.82|39
1621420200000|2021-05-19 10:30:00|2918.28|2910.78|2917.89|2910.39|2919.3|2911.8|2916.28|2908.78|39
1621420210000|2021-05-19 10:30:10|2918.09|2910.59|2916.2|2908.7|2918.47|2910.97|2915.88|2908.38|37
1621420220000|2021-05-19 10:30:20|2916.81|2909.31|2913.6|2906.1|2917.13|2909.63|2913.6|2906.1|39
1621420230000|2021-05-19 10:30:30|2913.45|2905.95|2904.58|2897.08|2913.56|2906.06|2904.58|2897.08|39
1621420240000|2021-05-19 10:30:40|2904.47|2896.97|2904.57|2897.07|2905.48|2897.98|2904.47|2896.97|39
1621420250000|2021-05-19 10:30:50|2904.43|2896.93|2903.56|2896.06|2904.43|2896.93|2903.1|2895.6|36
1621420260000|2021-05-19 10:31:00|2904.03|2896.53|2895.85|2888.35|2904.03|2896.53|2895.85|2888.35|40
1621420270000|2021-05-19 10:31:10|2895.73|2888.23|2899.35|2891.85|2899.63|2892.13|2895.54|2888.04|39
1621420280000|2021-05-19 10:31:20|2899.78|2892.28|2897.21|2889.71|2900.72|2893.22|2896.65|2889.15|40
1621420290000|2021-05-19 10:31:30|2897.59|2890.09|2895.67|2888.17|2897.67|2890.17|2895.67|2888.17|34
1621420300000|2021-05-19 10:31:40|2895.65|2888.15|2896.37|2888.87|2896.56|2889.06|2894.4|2886.9|39
1621420310000|2021-05-19 10:31:50|2896.35|2888.85|2897.9|2890.4|2898.9|2891.4|2896.35|2888.85|38
1621420320000|2021-05-19 10:32:00|2897.76|2890.26|2895.06|2887.56|2897.76|2890.26|2893.99|2886.49|40
1621420330000|2021-05-19 10:32:10|2895.19|2887.69|2890.1|2882.6|2895.19|2887.69|2889.38|2881.88|40
1621420340000|2021-05-19 10:32:20|2889.85|2882.35|2891.78|2884.28|2892.12|2884.62|2889.85|2882.35|37
1621420350000|2021-05-19 10:32:30|2891.66|2884.16|2887.12|2879.62|2891.66|2884.16|2887.12|2879.62|40
1621420360000|2021-05-19 10:32:40|2887.03|2879.53|2888.47|2880.97|2888.47|2880.97|2884.2|2876.7|38
1621420370000|2021-05-19 10:32:50|2888.78|2881.28|2889.33|2881.83|2889.45|2881.95|2888.22|2880.72|38
1621420380000|2021-05-19 10:33:00|2889.41|2881.91|2891.27|2883.77|2891.28|2883.78|2887.68|2880.18|38
1621420390000|2021-05-19 10:33:10|2891.3|2883.8|2890.53|2883.03|2891.95|2884.45|2890.47|2882.97|37
1621420400000|2021-05-19 10:33:20|2890.56|2883.06|2885.72|2878.22|2891.2|2883.7|2885.53|2878.03|39
1621420410000|2021-05-19 10:33:30|2885.87|2878.37|2883.68|2876.18|2887.41|2879.91|2883.68|2876.18|38
1621420420000|2021-05-19 10:33:40|2883.54|2876.04|2883.25|2875.75|2883.69|2876.19|2882.6|2875.1|39
1621420430000|2021-05-19 10:33:50|2883.35|2875.85|2881.93|2874.43|2884.2|2876.7|2881.93|2874.43|38
1621420440000|2021-05-19 10:34:00|2881.88|2874.38|2885.69|2878.19|2885.69|2878.19|2881.88|2874.38|39
1621420450000|2021-05-19 10:34:10|2886.02|2878.52|2882.33|2874.83|2886.02|2878.52|2881.79|2874.29|37
1621420460000|2021-05-19 10:34:20|2882.56|2875.06|2882.35|2874.85|2885|2877.5|2882.35|2874.85|39
1621420470000|2021-05-19 10:34:30|2882.43|2874.93|2881.96|2874.46|2883.3|2875.8|2881.96|2874.46|34
1621420480000|2021-05-19 10:34:40|2881.88|2874.38|2882.76|2875.26|2883.19|2875.69|2881.88|2874.38|40
1621420490000|2021-05-19 10:34:50|2882.77|2875.27|2880.1|2872.6|2883.03|2875.53|2879.33|2871.83|35
1621420500000|2021-05-19 10:35:00|2880.41|2872.91|2881.09|2873.59|2882.53|2875.03|2879.57|2872.07|38
1621420510000|2021-05-19 10:35:10|2881.11|2873.61|2880.19|2872.69|2881.38|2873.88|2878.5|2871|40
1621420520000|2021-05-19 10:35:20|2880.77|2873.27|2887.47|2879.97|2887.62|2880.12|2880.72|2873.22|37
1621420530000|2021-05-19 10:35:30|2887.57|2880.07|2890.36|2882.86|2890.36|2882.86|2887.55|2880.05|40
1621420540000|2021-05-19 10:35:40|2890.41|2882.91|2889.66|2882.16|2890.46|2882.96|2889.13|2881.63|37
1621420550000|2021-05-19 10:35:50|2889.62|2882.12|2887.73|2880.23|2890.04|2882.54|2886.37|2878.87|38
1621420560000|2021-05-19 10:36:00|2888.01|2880.51|2884.48|2876.98|2888.03|2880.53|2884.46|2876.96|36
1621420570000|2021-05-19 10:36:10|2884.22|2876.72|2885.37|2877.87|2886.3|2878.8|2884.15|2876.65|36
1621420580000|2021-05-19 10:36:20|2885.31|2877.81|2885.18|2877.68|2885.33|2877.83|2884.11|2876.61|37
1621420590000|2021-05-19 10:36:30|2884.93|2877.43|2881.19|2873.69|2885.05|2877.55|2880.25|2872.75|38
1621420600000|2021-05-19 10:36:40|2881.54|2874.04|2878.8|2871.3|2881.54|2874.04|2878.65|2871.15|36
1621420610000|2021-05-19 10:36:50|2878.78|2871.28|2876.16|2868.66|2878.8|2871.3|2876.16|2868.66|38
1621420620000|2021-05-19 10:37:00|2876.06|2868.56|2867.76|2860.26|2876.06|2868.56|2867.76|2860.26|37
1621420630000|2021-05-19 10:37:10|2867.31|2859.81|2872.11|2864.61|2872.27|2864.77|2866.52|2859.02|40
1621420640000|2021-05-19 10:37:20|2872.3|2864.8|2872.95|2865.45|2873.1|2865.6|2870.2|2862.7|37
1621420650000|2021-05-19 10:37:30|2872.9|2865.4|2876.85|2869.35|2876.85|2869.35|2871.42|2863.92|38
1621420660000|2021-05-19 10:37:40|2876.99|2869.49|2882.36|2874.86|2883.86|2876.36|2876.71|2869.21|37
1621420670000|2021-05-19 10:37:50|2881.56|2874.06|2875.4|2867.9|2881.56|2874.06|2875.21|2867.71|39
1621420680000|2021-05-19 10:38:00|2874.74|2867.24|2871.17|2863.67|2874.74|2867.24|2870.15|2862.65|37
1621420690000|2021-05-19 10:38:10|2871.4|2863.9|2873.52|2866.02|2877.26|2869.76|2871.28|2863.78|40
1621420700000|2021-05-19 10:38:20|2873.36|2865.86|2871.24|2863.74|2873.62|2866.12|2871.13|2863.63|40
1621420710000|2021-05-19 10:38:30|2871.3|2863.8|2867.25|2859.75|2871.41|2863.91|2866.93|2859.43|39
1621420720000|2021-05-19 10:38:40|2867.07|2859.57|2866.37|2858.87|2867.75|2860.25|2866.2|2858.7|37
1621420730000|2021-05-19 10:38:50|2866.09|2858.59|2864.15|2856.65|2866.09|2858.59|2864.15|2856.65|39
1621420740000|2021-05-19 10:39:00|2864.2|2856.7|2864.56|2857.06|2864.56|2857.06|2860.5|2853|40
1621420750000|2021-05-19 10:39:10|2864.6|2857.1|2861.09|2853.59|2866.76|2859.26|2860.98|2853.48|40
1621420760000|2021-05-19 10:39:20|2860.51|2853.01|2856.3|2848.8|2860.51|2853.01|2854.77|2847.27|39
1621420770000|2021-05-19 10:39:30|2856.24|2848.74|2858.2|2850.7|2858.62|2851.12|2856.03|2848.53|37
1621420780000|2021-05-19 10:39:40|2858.18|2850.68|2859.2|2851.7|2859.2|2851.7|2857.88|2850.38|38
1621420790000|2021-05-19 10:39:50|2859.62|2852.12|2859.79|2852.29|2864.73|2857.23|2859.62|2852.12|39
1621420800000|2021-05-19 10:40:00|2859.91|2852.41|2858.94|2851.44|2860.11|2852.61|2856.73|2849.23|40
1621420810000|2021-05-19 10:40:10|2858.81|2851.31|2857.59|2850.09|2858.82|2851.32|2856.18|2848.68|36
1621420820000|2021-05-19 10:40:20|2858.53|2851.03|2855.21|2847.71|2858.53|2851.03|2855.21|2847.71|38
1621420830000|2021-05-19 10:40:30|2855.2|2847.7|2854.36|2846.86|2855.2|2847.7|2854.28|2846.78|39
1621420840000|2021-05-19 10:40:40|2854.26|2846.76|2849.09|2841.59|2854.29|2846.79|2846.61|2839.11|38
1621420850000|2021-05-19 10:40:50|2849.12|2841.62|2851.42|2843.92|2852.46|2844.96|2849.12|2841.62|40
1621420860000|2021-05-19 10:41:00|2851.96|2844.46|2865.16|2857.66|2865.16|2857.66|2851.96|2844.46|40
1621420870000|2021-05-19 10:41:10|2864.84|2857.34|2870.42|2862.92|2871.83|2864.33|2864.84|2857.34|40
1621420880000|2021-05-19 10:41:20|2870.53|2863.03|2876.34|2868.84|2876.99|2869.49|2869.9|2862.4|40
1621420890000|2021-05-19 10:41:30|2875.68|2868.18|2876.03|2868.53|2878.5|2871|2875.68|2868.18|40
1621420900000|2021-05-19 10:41:40|2875.51|2868.01|2877.38|2869.88|2877.38|2869.88|2872.32|2864.82|40
1621420910000|2021-05-19 10:41:50|2877.16|2869.66|2876.31|2868.81|2877.92|2870.42|2876|2868.5|39
1621420920000|2021-05-19 10:42:00|2876.24|2868.74|2875.59|2868.09|2876.47|2868.97|2872.48|2864.98|39
1621420930000|2021-05-19 10:42:10|2875.37|2867.87|2876.9|2869.4|2877.24|2869.74|2875.28|2867.78|39
1621420940000|2021-05-19 10:42:20|2876.78|2869.28|2878.86|2871.36|2878.86|2871.36|2876.78|2869.28|39
1621420950000|2021-05-19 10:42:30|2878.61|2871.11|2883.64|2876.14|2883.64|2876.14|2878.61|2871.11|38
1621420960000|2021-05-19 10:42:40|2883.81|2876.31|2881.29|2873.79|2884.04|2876.54|2879.84|2872.34|37
1621420970000|2021-05-19 10:42:50|2880.97|2873.47|2882.74|2875.24|2883.96|2876.46|2879.58|2872.08|40
1621420980000|2021-05-19 10:43:00|2883.1|2875.6|2881.81|2874.31|2884.64|2877.14|2881.81|2874.31|40
1621420990000|2021-05-19 10:43:10|2881.18|2873.68|2874.99|2867.49|2881.4|2873.9|2874.99|2867.49|38
1621421000000|2021-05-19 10:43:20|2874.61|2867.11|2862.91|2855.41|2874.7|2867.2|2862.91|2855.41|40
1621421010000|2021-05-19 10:43:30|2862.55|2855.05|2865.39|2857.89|2866.22|2858.72|2860.32|2852.82|40
1621421020000|2021-05-19 10:43:40|2865.29|2857.79|2866.04|2858.54|2866.04|2858.54|2863.25|2855.75|38
1621421030000|2021-05-19 10:43:50|2866.05|2858.55|2862.68|2855.18|2866.09|2858.59|2862.68|2855.18|37
1621421040000|2021-05-19 10:44:00|2862.67|2855.17|2863.97|2856.47|2863.97|2856.47|2858.19|2850.69|39
1621421050000|2021-05-19 10:44:10|2863.89|2856.39|2862.69|2855.19|2865.23|2857.73|2862.32|2854.82|40
1621421060000|2021-05-19 10:44:20|2862.7|2855.2|2860.6|2853.1|2863.26|2855.76|2860.31|2852.81|38
1621421070000|2021-05-19 10:44:30|2861.39|2853.89|2860.53|2853.03|2864.48|2856.98|2860.52|2853.02|36
1621421080000|2021-05-19 10:44:40|2860.37|2852.87|2857.77|2850.27|2860.37|2852.87|2857.77|2850.27|38
1621421090000|2021-05-19 10:44:50|2857.78|2850.28|2859.14|2851.64|2861.05|2853.55|2855.99|2848.49|31
1621421100000|2021-05-19 10:45:00|2859.4|2851.9|2869.71|2862.21|2870.41|2862.91|2859.4|2851.9|40
1621421110000|2021-05-19 10:45:10|2869.39|2861.89|2866.6|2859.1|2869.63|2862.13|2866.6|2859.1|40
1621421120000|2021-05-19 10:45:20|2866.5|2859|2869.41|2861.91|2870.11|2862.61|2865.37|2857.87|39
1621421130000|2021-05-19 10:45:30|2868.92|2861.42|2869.8|2862.3|2869.8|2862.3|2865.61|2858.11|40
1621421140000|2021-05-19 10:45:40|2870.34|2862.84|2872.59|2865.09|2873.27|2865.77|2870.34|2862.84|37
1621421150000|2021-05-19 10:45:50|2872.65|2865.15|2876.31|2868.81|2877.08|2869.58|2872.65|2865.15|39
1621421160000|2021-05-19 10:46:00|2876.16|2868.66|2877.21|2869.71|2878|2870.5|2874.46|2866.96|38
1621421170000|2021-05-19 10:46:10|2877.05|2869.55|2881.89|2874.39|2883.73|2876.23|2877.02|2869.52|39
1621421180000|2021-05-19 10:46:20|2882.43|2874.93|2877.83|2870.33|2882.43|2874.93|2877.83|2870.33|39
1621421190000|2021-05-19 10:46:30|2877.81|2870.31|2878.01|2870.51|2878.01|2870.51|2873.03|2865.53|39
1621421200000|2021-05-19 10:46:40|2878.58|2871.08|2878.38|2870.88|2879.45|2871.95|2878|2870.5|38
1621421210000|2021-05-19 10:46:50|2878.21|2870.71|2876.07|2868.57|2879.03|2871.53|2875.52|2868.02|36
1621421220000|2021-05-19 10:47:00|2876.04|2868.54|2874.02|2866.52|2877.15|2869.65|2871.87|2864.37|36
1621421230000|2021-05-19 10:47:10|2872.94|2865.44|2862.86|2855.36|2874.43|2866.93|2862.86|2855.36|37
1621421240000|2021-05-19 10:47:20|2862.2|2854.7|2861.69|2854.19|2862.77|2855.27|2861.15|2853.65|35
1621421250000|2021-05-19 10:47:30|2861.7|2854.2|2862.36|2854.86|2862.59|2855.09|2861.1|2853.6|34
1621421260000|2021-05-19 10:47:40|2862.27|2854.77|2852.89|2845.39|2862.27|2854.77|2852.89|2845.39|40
1621421270000|2021-05-19 10:47:50|2852.9|2845.4|2852.06|2844.56|2855.6|2848.1|2851.28|2843.78|40
1621421280000|2021-05-19 10:48:00|2852.26|2844.76|2858.61|2851.11|2859.08|2851.58|2852.26|2844.76|39
1621421290000|2021-05-19 10:48:10|2858.56|2851.06|2855.6|2848.1|2858.56|2851.06|2853.69|2846.19|38
1621421300000|2021-05-19 10:48:20|2855.61|2848.11|2852.68|2845.18|2857.6|2850.1|2852.08|2844.58|40
1621421310000|2021-05-19 10:48:30|2852.55|2845.05|2845.94|2838.44|2852.55|2845.05|2845.85|2838.35|39
1621421320000|2021-05-19 10:48:40|2845.63|2838.13|2837.21|2829.71|2845.63|2838.13|2835.87|2828.37|39
1621421330000|2021-05-19 10:48:50|2837.22|2829.72|2840.41|2832.91|2840.93|2833.43|2837.22|2829.72|38
1621421340000|2021-05-19 10:49:00|2840.54|2833.04|2843.57|2836.07|2847.67|2840.17|2840.54|2833.04|40
1621421350000|2021-05-19 10:49:10|2843.24|2835.74|2835.32|2827.82|2843.24|2835.74|2835.16|2827.66|38
1621421360000|2021-05-19 10:49:20|2835.56|2828.06|2834.27|2826.77|2835.84|2828.34|2831.5|2824|40
1621421370000|2021-05-19 10:49:30|2834.77|2827.27|2828.83|2821.33|2836.15|2828.65|2828.83|2821.33|35
1621421380000|2021-05-19 10:49:40|2828.72|2821.22|2829.1|2821.6|2830.54|2823.04|2828.19|2820.69|39
1621421390000|2021-05-19 10:49:50|2829.51|2822.01|2827.89|2820.39|2830.11|2822.61|2827.89|2820.39|39
1621421400000|2021-05-19 10:50:00|2828.27|2820.77|2828.53|2821.03|2828.56|2821.06|2826.1|2818.6|35
1621421410000|2021-05-19 10:50:10|2828.66|2821.16|2831.27|2823.77|2832.16|2824.66|2827.84|2820.34|39
1621421420000|2021-05-19 10:50:20|2831.37|2823.87|2830.62|2823.12|2835.15|2827.65|2830.34|2822.84|40
1621421430000|2021-05-19 10:50:30|2830.59|2823.09|2830.08|2822.58|2832.25|2824.75|2829.69|2822.19|39
1621421440000|2021-05-19 10:50:40|2829.95|2822.45|2826.06|2818.56|2832.36|2824.86|2825.38|2817.88|38
1621421450000|2021-05-19 10:50:50|2826.1|2818.6|2826.92|2819.42|2829.87|2822.37|2826.03|2818.53|40
1621421460000|2021-05-19 10:51:00|2826.65|2819.15|2829.14|2821.64|2831.05|2823.55|2826.42|2818.92|38
1621421470000|2021-05-19 10:51:10|2829.1|2821.6|2832.99|2825.49|2832.99|2825.49|2829.1|2821.6|38
1621421480000|2021-05-19 10:51:20|2832.76|2825.26|2840.22|2832.72|2840.75|2833.25|2832.76|2825.26|39
1621421490000|2021-05-19 10:51:30|2840.11|2832.61|2838.67|2831.17|2840.35|2832.85|2838.29|2830.79|39
1621421500000|2021-05-19 10:51:40|2839.11|2831.61|2842.61|2835.11|2842.87|2835.37|2838.72|2831.22|40
1621421510000|2021-05-19 10:51:50|2842.92|2835.42|2836.74|2829.24|2843.22|2835.72|2835.09|2827.59|38
1621421520000|2021-05-19 10:52:00|2836.75|2829.25|2838.43|2830.93|2840.12|2832.62|2836.67|2829.17|40
1621421530000|2021-05-19 10:52:10|2838.6|2831.1|2834.42|2826.92|2838.76|2831.26|2832.59|2825.09|40
1621421540000|2021-05-19 10:52:20|2834.6|2827.1|2843.34|2835.84|2843.34|2835.84|2834.19|2826.69|40
1621421550000|2021-05-19 10:52:30|2843.42|2835.92|2836.51|2829.01|2843.42|2835.92|2836.51|2829.01|39
1621421560000|2021-05-19 10:52:40|2836.59|2829.09|2839.67|2832.17|2840.67|2833.17|2836.59|2829.09|40
1621421570000|2021-05-19 10:52:50|2839.4|2831.9|2837.78|2830.28|2839.63|2832.13|2837.78|2830.28|39
1621421580000|2021-05-19 10:53:00|2837.35|2829.85|2839.53|2832.03|2839.53|2832.03|2836.61|2829.11|39
1621421590000|2021-05-19 10:53:10|2839.59|2832.09|2840.69|2833.19|2841.42|2833.92|2838.05|2830.55|38
1621421600000|2021-05-19 10:53:20|2840.78|2833.28|2842.26|2834.76|2842.79|2835.29|2840.37|2832.87|39
1621421610000|2021-05-19 10:53:30|2842.28|2834.78|2844|2836.5|2845.76|2838.26|2841.82|2834.32|37
1621421620000|2021-05-19 10:53:40|2843.91|2836.41|2842.66|2835.16|2845.46|2837.96|2842.52|2835.02|39
1621421630000|2021-05-19 10:53:50|2842.89|2835.39|2843.34|2835.84|2843.85|2836.35|2842.54|2835.04|39
1621421640000|2021-05-19 10:54:00|2843.15|2835.65|2837.63|2830.13|2843.15|2835.65|2837.63|2830.13|38
1621421650000|2021-05-19 10:54:10|2837.89|2830.39|2833.09|2825.59|2837.89|2830.39|2833.09|2825.59|36
1621421660000|2021-05-19 10:54:20|2832.85|2825.35|2832.27|2824.77|2833.89|2826.39|2832.27|2824.77|39
1621421670000|2021-05-19 10:54:30|2832.3|2824.8|2825.36|2817.86|2832.3|2824.8|2824.99|2817.49|38
1621421680000|2021-05-19 10:54:40|2825.42|2817.92|2826.62|2819.12|2826.87|2819.37|2825.42|2817.92|38
1621421690000|2021-05-19 10:54:50|2826.99|2819.49|2828.65|2821.15|2829.71|2822.21|2826.83|2819.33|36
1621421700000|2021-05-19 10:55:00|2828.68|2821.18|2823.99|2816.49|2828.68|2821.18|2823.81|2816.31|39
1621421710000|2021-05-19 10:55:10|2823.62|2816.12|2822.78|2815.28|2825.36|2817.86|2822.78|2815.28|39
1621421720000|2021-05-19 10:55:20|2822.57|2815.07|2822.51|2815.01|2823.59|2816.09|2822.3|2814.8|36
1621421730000|2021-05-19 10:55:30|2822.9|2815.4|2823.35|2815.85|2823.35|2815.85|2820.34|2812.84|38
1621421740000|2021-05-19 10:55:40|2823.43|2815.93|2830.36|2822.86|2830.36|2822.86|2823.43|2815.93|40
1621421750000|2021-05-19 10:55:50|2830.28|2822.78|2831.38|2823.88|2832.56|2825.06|2829.51|2822.01|38
1621421760000|2021-05-19 10:56:00|2831.35|2823.85|2837.2|2829.7|2837.2|2829.7|2830.91|2823.41|40
1621421770000|2021-05-19 10:56:10|2837.15|2829.65|2844.18|2836.68|2844.18|2836.68|2837.15|2829.65|40
1621421780000|2021-05-19 10:56:20|2844.06|2836.56|2851.72|2844.22|2853.1|2845.6|2841.75|2834.25|40
1621421790000|2021-05-19 10:56:30|2851.83|2844.33|2848.68|2841.18|2854.84|2847.34|2847.1|2839.6|38
1621421800000|2021-05-19 10:56:40|2849.16|2841.66|2849.81|2842.31|2850.87|2843.37|2846.58|2839.08|40
1621421810000|2021-05-19 10:56:50|2849.36|2841.86|2848.16|2840.66|2850.93|2843.43|2848.16|2840.66|39
1621421820000|2021-05-19 10:57:00|2848.48|2840.98|2854.69|2847.19|2854.69|2847.19|2847.44|2839.94|39
1621421830000|2021-05-19 10:57:10|2854.71|2847.21|2856.09|2848.59|2856.61|2849.11|2854.51|2847.01|38
1621421840000|2021-05-19 10:57:20|2856.22|2848.72|2860.6|2853.1|2860.6|2853.1|2856.08|2848.58|39
1621421850000|2021-05-19 10:57:30|2860.61|2853.11|2859.51|2852.01|2862.38|2854.88|2859.33|2851.83|38
1621421860000|2021-05-19 10:57:40|2859.5|2852|2859.67|2852.17|2859.94|2852.44|2856.76|2849.26|37
1621421870000|2021-05-19 10:57:50|2859.74|2852.24|2859.85|2852.35|2859.85|2852.35|2858.68|2851.18|36
1621421880000|2021-05-19 10:58:00|2860.44|2852.94|2854.98|2847.48|2860.44|2852.94|2854.8|2847.3|38
1621421890000|2021-05-19 10:58:10|2855.26|2847.76|2860.52|2853.02|2861.07|2853.57|2855.26|2847.76|36
1621421900000|2021-05-19 10:58:20|2860.53|2853.03|2862.79|2855.29|2864.16|2856.66|2860.53|2853.03|40
1621421910000|2021-05-19 10:58:30|2862.87|2855.37|2859.77|2852.27|2862.91|2855.41|2858.96|2851.46|38
1621421920000|2021-05-19 10:58:40|2860.02|2852.52|2861.45|2853.95|2861.71|2854.21|2859.66|2852.16|37
1621421930000|2021-05-19 10:58:50|2861.33|2853.83|2859.01|2851.51|2861.33|2853.83|2858.48|2850.98|36
1621421940000|2021-05-19 10:59:00|2859.03|2851.53|2853.76|2846.26|2859.08|2851.58|2852.95|2845.45|38
1621421950000|2021-05-19 10:59:10|2853.77|2846.27|2855.64|2848.14|2856.72|2849.22|2853.77|2846.27|37
1621421960000|2021-05-19 10:59:20|2855.51|2848.01|2854.39|2846.89|2857.3|2849.8|2854.32|2846.82|33
1621421970000|2021-05-19 10:59:30|2854.54|2847.04|2852.87|2845.37|2856.09|2848.59|2852.13|2844.63|33
1621421980000|2021-05-19 10:59:40|2852.86|2845.36|2852.66|2845.16|2855.27|2847.77|2852.16|2844.66|38
1621421990000|2021-05-19 10:59:50|2852.63|2845.13|2856.58|2849.08|2856.58|2849.08|2852.07|2844.57|38
1621422000000|2021-05-19 11:00:00|2856.6|2849.1|2861.3|2853.8|2861.3|2853.8|2856.6|2849.1|40
1621422010000|2021-05-19 11:00:10|2861.71|2854.21|2863.32|2855.82|2865.32|2857.82|2861.71|2854.21|40
1621422020000|2021-05-19 11:00:20|2863.41|2855.91|2862.33|2854.83|2863.78|2856.28|2861.85|2854.35|38
1621422030000|2021-05-19 11:00:30|2862.39|2854.89|2859.87|2852.37|2862.45|2854.95|2858.28|2850.78|38
1621422040000|2021-05-19 11:00:40|2860.16|2852.66|2861.07|2853.57|2862.92|2855.42|2859.26|2851.76|39
1621422050000|2021-05-19 11:00:50|2861.08|2853.58|2860.03|2852.53|2862.49|2854.99|2859.35|2851.85|38
1621422060000|2021-05-19 11:01:00|2859.58|2852.08|2854.01|2846.51|2859.87|2852.37|2853.98|2846.48|38
1621422070000|2021-05-19 11:01:10|2853.54|2846.04|2843.65|2836.15|2853.54|2846.04|2843.56|2836.06|40
1621422080000|2021-05-19 11:01:20|2843.77|2836.27|2846.37|2838.87|2846.37|2838.87|2842.7|2835.2|40
1621422090000|2021-05-19 11:01:30|2846.21|2838.71|2842.48|2834.98|2847.56|2840.06|2842.24|2834.74|39
1621422100000|2021-05-19 11:01:40|2842.61|2835.11|2838.06|2830.56|2842.9|2835.4|2837.99|2830.49|35
1621422110000|2021-05-19 11:01:50|2838.08|2830.58|2836.85|2829.35|2841.8|2834.3|2835.36|2827.86|37
1621422120000|2021-05-19 11:02:00|2836.57|2829.07|2832.54|2825.04|2837.83|2830.33|2832.31|2824.81|39
1621422130000|2021-05-19 11:02:10|2832.56|2825.06|2833.04|2825.54|2834.45|2826.95|2831.38|2823.88|38
1621422140000|2021-05-19 11:02:20|2833.16|2825.66|2832.22|2824.72|2833.65|2826.15|2831.75|2824.25|40
1621422150000|2021-05-19 11:02:30|2832.23|2824.73|2835.26|2827.76|2835.26|2827.76|2831.74|2824.24|40
1621422160000|2021-05-19 11:02:40|2835.48|2827.98|2837.5|2830|2840.71|2833.21|2835.48|2827.98|40
1621422170000|2021-05-19 11:02:50|2837.43|2829.93|2832.65|2825.15|2837.86|2830.36|2831.4|2823.9|39
1621422180000|2021-05-19 11:03:00|2832.41|2824.91|2831.73|2824.23|2832.97|2825.47|2829.78|2822.28|40
1621422190000|2021-05-19 11:03:10|2831.67|2824.17|2829.73|2822.23|2831.67|2824.17|2828.85|2821.35|38
1621422200000|2021-05-19 11:03:20|2829.76|2822.26|2823.75|2816.25|2829.94|2822.44|2821.93|2814.43|36
1621422210000|2021-05-19 11:03:30|2823.89|2816.39|2828.77|2821.27|2828.77|2821.27|2823.89|2816.39|40
1621422220000|2021-05-19 11:03:40|2828.88|2821.38|2837.12|2829.62|2837.17|2829.67|2828.68|2821.18|40
1621422230000|2021-05-19 11:03:50|2837.5|2830|2837.23|2829.73|2838.44|2830.94|2836.27|2828.77|37
1621422240000|2021-05-19 11:04:00|2836.57|2829.07|2833.02|2825.52|2838.21|2830.71|2833.02|2825.52|38
1621422250000|2021-05-19 11:04:10|2833.33|2825.83|2831|2823.5|2833.33|2825.83|2828.76|2821.26|38
1621422260000|2021-05-19 11:04:20|2830.62|2823.12|2832.72|2825.22|2833.38|2825.88|2830.47|2822.97|40
1621422270000|2021-05-19 11:04:30|2832.5|2825|2830.43|2822.93|2833.72|2826.22|2829.82|2822.32|39
1621422280000|2021-05-19 11:04:40|2830.37|2822.87|2829.88|2822.38|2833.7|2826.2|2829.71|2822.21|40
1621422290000|2021-05-19 11:04:50|2829.69|2822.19|2828.51|2821.01|2829.69|2822.19|2827.51|2820.01|40
1621422300000|2021-05-19 11:05:00|2829.43|2821.93|2835.54|2828.04|2836.06|2828.56|2829.06|2821.56|39
1621422310000|2021-05-19 11:05:10|2835.65|2828.15|2840.38|2832.88|2841.1|2833.6|2835.65|2828.15|39
1621422320000|2021-05-19 11:05:20|2839.89|2832.39|2844.41|2836.91|2845.66|2838.16|2839.18|2831.68|39
1621422330000|2021-05-19 11:05:30|2844.65|2837.15|2841.19|2833.69|2845.19|2837.69|2841.19|2833.69|38
1621422340000|2021-05-19 11:05:40|2841.01|2833.51|2839.02|2831.52|2841.17|2833.67|2836.77|2829.27|40
1621422350000|2021-05-19 11:05:50|2837.35|2829.85|2833.63|2826.13|2837.43|2829.93|2833.63|2826.13|37
1621422360000|2021-05-19 11:06:00|2833.68|2826.18|2828.99|2821.49|2833.68|2826.18|2825.12|2817.62|40
1621422370000|2021-05-19 11:06:10|2829.34|2821.84|2827.23|2819.73|2831.23|2823.73|2826.53|2819.03|40
1621422380000|2021-05-19 11:06:20|2826.89|2819.39|2826.47|2818.97|2827.42|2819.92|2825.41|2817.91|40
1621422390000|2021-05-19 11:06:30|2826.36|2818.86|2823.38|2815.88|2826.36|2818.86|2823.06|2815.56|40
1621422400000|2021-05-19 11:06:40|2823.31|2815.81|2823.02|2815.52|2824.6|2817.1|2822.3|2814.8|37
1621422410000|2021-05-19 11:06:50|2823.44|2815.94|2823.22|2815.72|2825.2|2817.7|2822.94|2815.44|39
1621422420000|2021-05-19 11:07:00|2823.52|2816.02|2823.13|2815.63|2823.52|2816.02|2822|2814.5|38
1621422430000|2021-05-19 11:07:10|2823.47|2815.97|2822.75|2815.25|2824.22|2816.72|2821.37|2813.87|37
1621422440000|2021-05-19 11:07:20|2822.79|2815.29|2828.21|2820.71|2830.5|2823|2822.77|2815.27|40
1621422450000|2021-05-19 11:07:30|2827.9|2820.4|2821.24|2813.74|2827.97|2820.47|2821.24|2813.74|40
1621422460000|2021-05-19 11:07:40|2821.54|2814.04|2814.84|2807.34|2822.13|2814.63|2814.34|2806.84|38
1621422470000|2021-05-19 11:07:50|2814.8|2807.3|2819.43|2811.93|2819.43|2811.93|2814.5|2807|38
1621422480000|2021-05-19 11:08:00|2819.42|2811.92|2815.25|2807.75|2820.22|2812.72|2814.16|2806.66|39
1621422490000|2021-05-19 11:08:10|2815.33|2807.83|2813.05|2805.55|2815.7|2808.2|2812.57|2805.07|37
1621422500000|2021-05-19 11:08:20|2813.04|2805.54|2810.42|2802.92|2813.75|2806.25|2809.82|2802.32|35
1621422510000|2021-05-19 11:08:30|2811.4|2803.9|2808.55|2801.05|2811.4|2803.9|2807.55|2800.05|38
1621422520000|2021-05-19 11:08:40|2808.46|2800.96|2811.11|2803.61|2812.28|2804.78|2808.46|2800.96|40
1621422530000|2021-05-19 11:08:50|2810.93|2803.43|2808.17|2800.67|2810.93|2803.43|2807.37|2799.87|40
1621422540000|2021-05-19 11:09:00|2808.53|2801.03|2816.69|2809.19|2817.93|2810.43|2808.44|2800.94|40
1621422550000|2021-05-19 11:09:10|2817.12|2809.62|2811.53|2804.03|2817.59|2810.09|2811.24|2803.74|38
1621422560000|2021-05-19 11:09:20|2811.52|2804.02|2806.47|2798.97|2811.72|2804.22|2806.47|2798.97|39
1621422570000|2021-05-19 11:09:30|2806.54|2799.04|2806.42|2798.92|2808.44|2800.94|2806.21|2798.71|37
1621422580000|2021-05-19 11:09:40|2806.48|2798.98|2807.83|2800.33|2809.96|2802.46|2806.43|2798.93|38
1621422590000|2021-05-19 11:09:50|2807.8|2800.3|2807.48|2799.98|2808.16|2800.66|2806.73|2799.23|36
1621422600000|2021-05-19 11:10:00|2807.59|2800.09|2806.49|2798.99|2807.83|2800.33|2806.49|2798.99|36
1621422610000|2021-05-19 11:10:10|2806.44|2798.94|2808.69|2801.19|2808.69|2801.19|2806.01|2798.51|37
1621422620000|2021-05-19 11:10:20|2809.38|2801.88|2814.31|2806.81|2816.72|2809.22|2809.38|2801.88|40
1621422630000|2021-05-19 11:10:30|2814.17|2806.67|2820.11|2812.61|2820.11|2812.61|2813.72|2806.22|36
1621422640000|2021-05-19 11:10:40|2820.93|2813.43|2822.02|2814.52|2826.73|2819.23|2820.93|2813.43|40
1621422650000|2021-05-19 11:10:50|2820.83|2813.33|2823.6|2816.1|2824.04|2816.54|2820.83|2813.33|39
1621422660000|2021-05-19 11:11:00|2823.66|2816.16|2820.98|2813.48|2826.14|2818.64|2820.98|2813.48|40
1621422670000|2021-05-19 11:11:10|2820.38|2812.88|2815.97|2808.47|2820.38|2812.88|2815.73|2808.23|39
1621422680000|2021-05-19 11:11:20|2815.38|2807.88|2813.12|2805.62|2815.38|2807.88|2812.75|2805.25|36
1621422690000|2021-05-19 11:11:30|2813.13|2805.63|2810.5|2803|2814.2|2806.7|2810.5|2803|35
1621422700000|2021-05-19 11:11:40|2810.23|2802.73|2806.31|2798.81|2810.41|2802.91|2805.88|2798.38|38
1621422710000|2021-05-19 11:11:50|2806.87|2799.37|2809.69|2802.19|2810.72|2803.22|2806.87|2799.37|37
1621422720000|2021-05-19 11:12:00|2809.46|2801.96|2804.49|2796.99|2809.46|2801.96|2804.01|2796.51|39
1621422730000|2021-05-19 11:12:10|2804.58|2797.08|2801.81|2794.31|2806.7|2799.2|2801.81|2794.31|39
1621422740000|2021-05-19 11:12:20|2802.27|2794.77|2804.55|2797.05|2806.01|2798.51|2801.82|2794.32|39
1621422750000|2021-05-19 11:12:30|2804.71|2797.21|2802.45|2794.95|2805.8|2798.3|2802.32|2794.82|40
1621422760000|2021-05-19 11:12:40|2802.25|2794.75|2801.83|2794.33|2804.48|2796.98|2800.93|2793.43|40
1621422770000|2021-05-19 11:12:50|2802.13|2794.63|2800.33|2792.83|2804.44|2796.94|2800.33|2792.83|40
1621422780000|2021-05-19 11:13:00|2799.92|2792.42|2798.38|2790.88|2800.14|2792.64|2798.38|2790.88|35
1621422790000|2021-05-19 11:13:10|2798.61|2791.11|2797.22|2789.72|2798.96|2791.46|2797.22|2789.72|38
1621422800000|2021-05-19 11:13:20|2796.34|2788.84|2793.5|2786|2796.34|2788.84|2792.45|2784.95|39
1621422810000|2021-05-19 11:13:30|2791.87|2784.37|2797.87|2790.37|2798.18|2790.68|2790.99|2783.49|37
1621422820000|2021-05-19 11:13:40|2797.83|2790.33|2804.05|2796.55|2804.05|2796.55|2797.61|2790.11|38
1621422830000|2021-05-19 11:13:50|2806.46|2798.96|2796.79|2789.29|2806.57|2799.07|2795.64|2788.14|37
1621422840000|2021-05-19 11:14:00|2796.65|2789.15|2801.08|2793.58|2801.96|2794.46|2795.53|2788.03|37
1621422850000|2021-05-19 11:14:10|2800.99|2793.49|2801.26|2793.76|2801.26|2793.76|2799.5|2792|37
1621422860000|2021-05-19 11:14:20|2801.8|2794.3|2807.6|2800.1|2807.6|2800.1|2801.8|2794.3|37
1621422870000|2021-05-19 11:14:30|2807.02|2799.52|2797.78|2790.28|2807.62|2800.12|2797.78|2790.28|38
1621422880000|2021-05-19 11:14:40|2798.26|2790.76|2794.81|2787.31|2799.44|2791.94|2790.35|2782.85|40
1621422890000|2021-05-19 11:14:50|2796.4|2788.9|2797.27|2789.77|2798.65|2791.15|2795.74|2788.24|33
1621422900000|2021-05-19 11:15:00|2797.55|2790.05|2798.12|2790.62|2803.65|2796.15|2797.06|2789.56|37
1621422910000|2021-05-19 11:15:10|2798.16|2790.66|2793.3|2785.8|2798.27|2790.77|2793.13|2785.63|36
1621422920000|2021-05-19 11:15:20|2793.29|2785.79|2796.64|2789.14|2796.75|2789.25|2792.44|2784.94|33
1621422930000|2021-05-19 11:15:30|2796.35|2788.85|2793.34|2785.84|2796.68|2789.18|2791.92|2784.42|33
1621422940000|2021-05-19 11:15:40|2791.97|2784.47|2790.84|2783.34|2792.64|2785.14|2790.84|2783.34|25
1621422950000|2021-05-19 11:15:50|2790.65|2783.15|2784.02|2776.52|2791.12|2783.62|2784.02|2776.52|32
1621422960000|2021-05-19 11:16:00|2783.78|2776.28|2784.48|2776.98|2784.88|2777.38|2783.27|2775.77|31
1621422970000|2021-05-19 11:16:10|2784.61|2777.11|2784.38|2776.88|2787.99|2780.49|2783.61|2776.11|33
1621422980000|2021-05-19 11:16:20|2784.02|2776.52|2780.02|2772.52|2784.02|2776.52|2778.97|2771.47|36
1621422990000|2021-05-19 11:16:30|2780.32|2772.82|2773.72|2766.22|2780.52|2773.02|2773.72|2766.22|39
1621423000000|2021-05-19 11:16:40|2773.65|2766.15|2775.77|2768.27|2777.03|2769.53|2772.67|2765.17|39
1621423010000|2021-05-19 11:16:50|2775.46|2767.96|2769.78|2762.28|2775.46|2767.96|2769.65|2762.15|36
1621423020000|2021-05-19 11:17:00|2769.84|2762.34|2767.62|2760.12|2769.84|2762.34|2767.16|2759.66|34
1621423030000|2021-05-19 11:17:10|2767.69|2760.19|2762.27|2754.77|2767.69|2760.19|2761.61|2754.11|31
1621423040000|2021-05-19 11:17:20|2761.74|2754.24|2762.4|2754.9|2762.74|2755.24|2756.82|2749.32|36
1621423050000|2021-05-19 11:17:30|2761.71|2754.21|2770.43|2762.93|2771.1|2763.6|2761.67|2754.17|35
1621423060000|2021-05-19 11:17:40|2770.62|2763.12|2765.51|2758.01|2773.22|2765.72|2765.51|2758.01|37
1621423070000|2021-05-19 11:17:50|2764.73|2757.23|2767.76|2760.26|2767.79|2760.29|2763.26|2755.76|34
1621423080000|2021-05-19 11:18:00|2767.95|2760.45|2760.9|2753.4|2768.22|2760.72|2759.91|2752.41|39
1621423090000|2021-05-19 11:18:10|2760.13|2752.63|2761.12|2753.62|2763.45|2755.95|2759.79|2752.29|38
1621423100000|2021-05-19 11:18:20|2759.52|2752.02|2755|2747.5|2760.7|2753.2|2754.41|2746.91|38
1621423110000|2021-05-19 11:18:30|2755.08|2747.58|2752.13|2744.63|2755.09|2747.59|2752.13|2744.63|34
1621423120000|2021-05-19 11:18:40|2752.28|2744.78|2750.89|2743.39|2752.57|2745.07|2750.64|2743.14|24
1621423130000|2021-05-19 11:18:50|2751|2743.5|2749.23|2741.73|2751.21|2743.71|2749.15|2741.65|23
1621423140000|2021-05-19 11:19:00|2749.22|2741.72|2753.35|2745.85|2754.79|2747.29|2748.65|2741.15|33
1621423150000|2021-05-19 11:19:10|2753.56|2746.06|2747.56|2740.06|2754.99|2747.49|2746.75|2739.25|30
1621423160000|2021-05-19 11:19:20|2747.35|2739.85|2747.45|2739.95|2749.06|2741.56|2746.48|2738.98|32
1621423170000|2021-05-19 11:19:30|2746.98|2739.48|2743.81|2736.31|2748.06|2740.56|2743.19|2735.69|29
1621423180000|2021-05-19 11:19:40|2743.52|2736.02|2731.73|2724.23|2743.89|2736.39|2731.73|2724.23|38
1621423190000|2021-05-19 11:19:50|2730.56|2723.06|2725.29|2717.79|2730.56|2723.06|2724.17|2716.67|34
1621423200000|2021-05-19 11:20:00|2725.6|2718.1|2735.51|2728.01|2735.51|2728.01|2725.54|2718.04|39
1621423210000|2021-05-19 11:20:10|2735.31|2727.81|2732.78|2725.28|2740|2732.5|2732.52|2725.02|39
1621423220000|2021-05-19 11:20:20|2732.37|2724.87|2740.54|2733.04|2741.01|2733.51|2731.18|2723.68|33
1621423230000|2021-05-19 11:20:30|2740|2732.5|2750.96|2743.46|2750.96|2743.46|2740|2732.5|37
1621423240000|2021-05-19 11:20:40|2751.1|2743.6|2750.22|2742.72|2755.87|2748.37|2750.22|2742.72|37
1621423250000|2021-05-19 11:20:50|2750.39|2742.89|2752.46|2744.96|2752.6|2745.1|2745.65|2737.51|40
1621423260000|2021-05-19 11:21:00|2752.47|2744.97|2751.5|2744|2754.01|2746.51|2751.36|2743.86|30
1621423270000|2021-05-19 11:21:10|2751.25|2743.75|2750.06|2742.56|2752.03|2744.53|2744.34|2736.84|31
1621423280000|2021-05-19 11:21:20|2749.79|2742.29|2745.97|2738.47|2749.91|2742.41|2743.94|2735.1|36
1621423290000|2021-05-19 11:21:30|2745.66|2738.16|2737.9|2730.4|2745.66|2738.16|2736.36|2728.63|38
1621423300000|2021-05-19 11:21:40|2737.99|2730.49|2742.4|2734.9|2746.39|2738.89|2737.99|2730.49|39
1621423310000|2021-05-19 11:21:50|2742.27|2734.77|2732.51|2725.01|2744.12|2736.62|2731.58|2724.08|37
1621423320000|2021-05-19 11:22:00|2732.41|2724.91|2732.47|2724.97|2733.26|2725.76|2731.39|2723.89|38
1621423330000|2021-05-19 11:22:10|2731.74|2724.24|2730.62|2723.12|2732.35|2724.85|2730.62|2723.12|36
1621423340000|2021-05-19 11:22:20|2730.63|2723.13|2731.19|2723.69|2733.92|2726.42|2730.42|2722.92|30
1621423350000|2021-05-19 11:22:30|2731.65|2724.15|2734.62|2727.12|2734.74|2727.24|2731.62|2724.12|28
1621423360000|2021-05-19 11:22:40|2734.73|2727.23|2735.41|2727.91|2738.92|2731.42|2733.67|2726.17|36
1621423370000|2021-05-19 11:22:50|2735.82|2728.32|2735.21|2727.71|2735.82|2728.32|2734.6|2727.1|21
1621423380000|2021-05-19 11:23:00|2735.29|2727.79|2734.72|2727.22|2735.29|2727.79|2733.28|2725.78|28
1621423390000|2021-05-19 11:23:10|2734.71|2727.21|2732|2724.5|2734.94|2727.44|2730.85|2723.35|28
1621423400000|2021-05-19 11:23:20|2731.71|2724.21|2727.79|2720.29|2731.87|2724.37|2726.15|2718.65|32
1621423410000|2021-05-19 11:23:30|2727.86|2720.36|2726.88|2719.38|2728.54|2721.04|2723.71|2716.21|37
1621423420000|2021-05-19 11:23:40|2726.71|2719.21|2723.04|2715.54|2726.71|2719.21|2722.56|2715.06|34
1621423430000|2021-05-19 11:23:50|2723.05|2715.55|2721.41|2713.91|2723.05|2715.55|2719.27|2711.77|27
1621423440000|2021-05-19 11:24:00|2721.14|2713.64|2718.33|2710.83|2722.41|2714.91|2716.38|2708.88|37
1621423450000|2021-05-19 11:24:10|2718.02|2710.52|2714.83|2707.33|2718.02|2710.52|2714.83|2707.33|25
1621423460000|2021-05-19 11:24:20|2715.95|2708.45|2714.12|2706.62|2715.95|2708.45|2713.71|2706.21|24
1621423470000|2021-05-19 11:24:30|2713.68|2706.18|2708.4|2700.9|2713.93|2706.43|2708.01|2700.51|40
1621423480000|2021-05-19 11:24:40|2708.34|2700.84|2709.46|2701.96|2709.67|2702.17|2707.69|2700.19|37
1621423490000|2021-05-19 11:24:50|2709.28|2701.78|2710.01|2702.51|2711.14|2703.64|2708.73|2701.23|31
1621423500000|2021-05-19 11:25:00|2710.96|2703.46|2716.91|2709.41|2717.31|2709.81|2710.54|2703.04|36
1621423510000|2021-05-19 11:25:10|2716.82|2709.32|2711.11|2703.61|2719.01|2711.51|2711|2703.5|37
1621423520000|2021-05-19 11:25:20|2711.03|2703.53|2714.68|2707.18|2714.68|2707.18|2706.6|2699.1|37
1621423530000|2021-05-19 11:25:30|2714.67|2707.17|2711.95|2704.45|2716.83|2709.33|2711.22|2703.72|37
1621423540000|2021-05-19 11:25:40|2712.09|2704.59|2711.91|2704.41|2713.63|2706.13|2710.44|2702.94|31
1621423550000|2021-05-19 11:25:50|2712.46|2704.96|2708.54|2701.04|2712.47|2704.97|2707.97|2700.47|33
1621423560000|2021-05-19 11:26:00|2709.06|2701.56|2703.88|2696.38|2710.13|2702.63|2703.69|2696.19|38
1621423570000|2021-05-19 11:26:10|2704.45|2696.95|2702.32|2694.82|2705.23|2697.73|2698.39|2690.89|39
1621423580000|2021-05-19 11:26:20|2702.6|2695.1|2699.79|2692.29|2703.51|2696.01|2698.38|2690.88|35
1621423590000|2021-05-19 11:26:30|2696.74|2689.24|2696.73|2689.23|2701.42|2693.92|2694.84|2687.34|37
1621423600000|2021-05-19 11:26:40|2697.09|2689.59|2696.17|2688.67|2697.09|2689.59|2693.02|2685.52|36
1621423610000|2021-05-19 11:26:50|2695.79|2688.29|2686.39|2678.89|2697.04|2689.54|2686.39|2678.89|34
1621423620000|2021-05-19 11:27:00|2685.39|2677.89|2689.81|2682.31|2690.73|2683.23|2682.23|2674.73|39
1621423630000|2021-05-19 11:27:10|2690.01|2682.51|2678.42|2670.92|2690.44|2682.94|2677.43|2667.69|40
1621423640000|2021-05-19 11:27:20|2678.22|2670.72|2671.38|2663.88|2679.3|2671.8|2670.81|2663.31|36
1621423650000|2021-05-19 11:27:30|2671.5|2664|2665.66|2658.16|2672.6|2665.1|2662.87|2655.37|32
1621423660000|2021-05-19 11:27:40|2664.93|2657.43|2663.91|2656.41|2665.32|2657.82|2660.82|2653.32|28
1621423670000|2021-05-19 11:27:50|2664.48|2656.98|2653.64|2646.14|2664.48|2656.98|2652.86|2645.36|23
1621423680000|2021-05-19 11:28:00|2653.91|2646.41|2653.09|2645.59|2653.91|2646.41|2651.39|2643.89|31
1621423690000|2021-05-19 11:28:10|2652.81|2645.31|2649.03|2641.53|2653.08|2645.58|2644.51|2637.01|31
1621423700000|2021-05-19 11:28:20|2649.48|2641.98|2653.3|2645.8|2653.31|2645.81|2649.2|2641.4|39
1621423710000|2021-05-19 11:28:30|2653.13|2645.63|2658.39|2650.89|2658.39|2650.89|2653.13|2645.63|39
1621423720000|2021-05-19 11:28:40|2658.37|2650.87|2662.97|2652.8|2666.95|2659.45|2656.93|2649.43|40
1621423730000|2021-05-19 11:28:50|2663.1|2653.55|2661.21|2653.71|2663.56|2656.06|2659.48|2644.1|38
1621423740000|2021-05-19 11:29:00|2661.27|2653.77|2673.16|2656.75|2673.16|2657.57|2660.58|2650.62|40
1621423750000|2021-05-19 11:29:10|2671|2656.74|2665.19|2657.69|2671|2659.84|2662.96|2654.37|34
1621423760000|2021-05-19 11:29:20|2664.81|2651.74|2663.68|2651.29|2664.95|2651.74|2659.07|2647.64|37
1621423770000|2021-05-19 11:29:30|2662.02|2650.43|2659.13|2651.08|2665.13|2654.82|2657.47|2646.86|31
1621423780000|2021-05-19 11:29:40|2661.16|2649.68|2655.76|2644.57|2661.16|2651.93|2651.95|2641.72|37
1621423790000|2021-05-19 11:29:50|2653.95|2644.09|2651.01|2643.51|2654.15|2646.65|2651.01|2643.27|31
1621423800000|2021-05-19 11:30:00|2651.19|2643.69|2640.51|2633.01|2652.55|2645.05|2640.27|2632.77|35
1621423810000|2021-05-19 11:30:10|2640.57|2633.07|2630.19|2622.69|2642.75|2635.25|2630.19|2622.69|38
1621423820000|2021-05-19 11:30:20|2631.6|2624.1|2613.29|2605.79|2631.6|2624.1|2613.29|2605.79|39
1621423830000|2021-05-19 11:30:30|2612.65|2605.15|2605.28|2597.78|2612.65|2605.15|2601.51|2594.01|37
1621423840000|2021-05-19 11:30:40|2603.94|2596.44|2610.86|2603.36|2612.8|2605.3|2603.94|2596.44|37
1621423850000|2021-05-19 11:30:50|2610.66|2603.16|2601.3|2593.8|2611.28|2603.78|2601.11|2593.61|39
1621423860000|2021-05-19 11:31:00|2600.37|2592.87|2595.72|2588.22|2602.35|2594.85|2595.23|2587.73|39
1621423870000|2021-05-19 11:31:10|2592.89|2585.39|2573.76|2566.26|2592.89|2585.39|2572.74|2565.24|40
1621423880000|2021-05-19 11:31:20|2571.99|2564.49|2556.52|2549.02|2571.99|2564.49|2556.52|2549.02|39
1621423890000|2021-05-19 11:31:30|2557.94|2550.44|2543.7|2536.2|2563.38|2553.66|2543.45|2535.95|40
1621423900000|2021-05-19 11:31:40|2541.47|2533.97|2518.62|2511.12|2541.47|2533.97|2518.11|2510.61|39
1621423910000|2021-05-19 11:31:50|2516.54|2509.04|2506.27|2498.77|2516.54|2509.04|2506.24|2498.74|36
1621423920000|2021-05-19 11:32:00|2506.09|2498.59|2501.83|2494.33|2507.88|2500.38|2501.83|2494.33|26
1621423930000|2021-05-19 11:32:10|2502.02|2494.52|2499.78|2492.28|2534.11|2526.61|2499.76|2492.26|29
1621423940000|2021-05-19 11:32:20|2498.46|2490.96|2493.63|2486.13|2498.5|2490.99|2491.97|2484.47|30
1621423950000|2021-05-19 11:32:30|2492.02|2478.43|2464.83|2457.33|2498.5|2487.44|2464.83|2448.09|34
1621423960000|2021-05-19 11:32:40|2468.64|2461.14|2456.77|2445.56|2468.64|2461.14|2455.03|2444.99|38
1621423970000|2021-05-19 11:32:50|2455.41|2447.91|2486.62|2474.6|2486.62|2474.8|2455.41|2447.75|37
1621423980000|2021-05-19 11:33:00|2485.2|2471.76|2504.81|2497.31|2508.44|2499.86|2485.2|2470.85|40
1621423990000|2021-05-19 11:33:10|2510.9|2500.73|2537.64|2524.67|2538.22|2526.6|2506.98|2496.15|40
1621424000000|2021-05-19 11:33:20|2537.98|2526.35|2559.78|2552.28|2559.9|2552.28|2536.8|2525.91|40
1621424010000|2021-05-19 11:33:30|2559.98|2545.7|2582.77|2574.37|2584.19|2574.37|2555.94|2532.92|40
1621424020000|2021-05-19 11:33:40|2581.01|2573.51|2599.74|2587.36|2601.29|2590.08|2581.01|2568.09|40
1621424030000|2021-05-19 11:33:50|2599.53|2588.54|2591.1|2583.6|2600.15|2592.65|2588.05|2579.08|40
1621424040000|2021-05-19 11:34:00|2589.16|2580.42|2559.69|2551.26|2589.87|2580.42|2559.69|2550.36|40
1621424050000|2021-05-19 11:34:10|2559.71|2551.81|2570.14|2561.75|2573.93|2562.64|2559.71|2551.81|40
1621424060000|2021-05-19 11:34:20|2568.27|2560.77|2588.32|2576.35|2589.07|2576.71|2568.27|2560.77|38
1621424070000|2021-05-19 11:34:30|2587.69|2575.82|2587.89|2580.39|2594.06|2580.39|2586.45|2575.82|39
1621424080000|2021-05-19 11:34:40|2588.26|2580.76|2593.97|2584.6|2597.4|2585.94|2586.78|2578.26|36
1621424090000|2021-05-19 11:34:50|2593.88|2584.62|2627.96|2612.54|2628.34|2615.28|2586.45|2578.31|40
1621424100000|2021-05-19 11:35:00|2628.92|2616.03|2634.59|2618.39|2635.6|2618.39|2621.5|2611.5|37
1621424110000|2021-05-19 11:35:10|2634.2|2618.38|2639.6|2623.55|2639.6|2623.55|2634.01|2618.04|34
1621424120000|2021-05-19 11:35:20|2639.14|2623.56|2637.03|2628.29|2643.04|2634.44|2636.82|2622.17|40
1621424130000|2021-05-19 11:35:30|2635.89|2627.72|2618.56|2609.34|2636.59|2627.72|2617.83|2607.83|40
1621424140000|2021-05-19 11:35:40|2618.07|2608.07|2618.11|2609.13|2629.92|2610.79|2614.54|2603.07|37
1621424150000|2021-05-19 11:35:50|2619.36|2609.36|2640.63|2629.33|2640.63|2630.3|2619.36|2609.36|40
1621424160000|2021-05-19 11:36:00|2638.89|2629.34|2638.3|2628.3|2640.63|2629.69|2632.4|2621.68|40
1621424170000|2021-05-19 11:36:10|2639.92|2629.92|2641.38|2631.38|2644.12|2634.12|2638.34|2629.37|39
1621424180000|2021-05-19 11:36:20|2641.8|2631.8|2643.97|2633.97|2644.24|2634.24|2640.14|2630.14|33
1621424190000|2021-05-19 11:36:30|2643.61|2633.61|2648.65|2638.65|2648.65|2638.65|2642.6|2632.6|35
1621424200000|2021-05-19 11:36:40|2647.83|2637.83|2648.53|2638.53|2649.27|2639.27|2645.88|2635.88|32
1621424210000|2021-05-19 11:36:50|2650.05|2640.05|2651.94|2641.94|2656.97|2646.97|2648.1|2638.1|36
1621424220000|2021-05-19 11:37:00|2652.05|2642.05|2661.98|2651.98|2663.04|2653.04|2651.94|2641.97|39
1621424230000|2021-05-19 11:37:10|2661.69|2651.69|2673.09|2663.09|2673.09|2663.09|2661.69|2651.69|35
1621424240000|2021-05-19 11:37:20|2672.92|2662.92|2676.63|2666.63|2676.68|2666.68|2672.92|2662.92|32
1621424250000|2021-05-19 11:37:30|2676.61|2666.61|2676.54|2666.54|2682.5|2672.5|2672.94|2664.77|36
1621424260000|2021-05-19 11:37:40|2678.28|2668.28|2677.86|2667.86|2679.2|2669.2|2675.94|2665.86|37
1621424270000|2021-05-19 11:37:50|2677.72|2667.72|2678.02|2668.02|2679.17|2669.17|2676.43|2666.43|32
1621424280000|2021-05-19 11:38:00|2678.5|2668.5|2676.96|2666.96|2678.97|2668.97|2676.37|2666.37|35
1621424290000|2021-05-19 11:38:10|2677.6|2667.6|2676.56|2666.56|2684.47|2674.47|2676.56|2666.56|39
1621424300000|2021-05-19 11:38:20|2676.2|2666.2|2673.64|2663.64|2676.2|2666.2|2665.01|2655.01|38
1621424310000|2021-05-19 11:38:30|2674.21|2664.21|2682.28|2672.28|2682.45|2672.45|2674.21|2664.21|40
1621424320000|2021-05-19 11:38:40|2681.56|2671.56|2688.61|2678.61|2688.61|2678.61|2681.56|2671.56|39
1621424330000|2021-05-19 11:38:50|2688.88|2678.88|2695.65|2685.65|2696.52|2686.52|2688.88|2678.88|39
1621424340000|2021-05-19 11:39:00|2695.32|2685.32|2701.06|2691.06|2701.06|2691.06|2693.5|2683.5|36
1621424350000|2021-05-19 11:39:10|2701.1|2691.1|2698.27|2688.27|2702.52|2692.52|2698.27|2688.27|35
1621424360000|2021-05-19 11:39:20|2698.24|2688.24|2707.18|2697.18|2707.45|2697.45|2697.9|2687.9|36
1621424370000|2021-05-19 11:39:30|2707.22|2697.22|2711.75|2701.75|2712.78|2702.78|2707.21|2697.21|34
1621424380000|2021-05-19 11:39:40|2712.03|2702.03|2708.66|2698.66|2712.7|2702.7|2708.56|2698.56|32
1621424390000|2021-05-19 11:39:50|2708.61|2698.61|2710.06|2700.06|2714.81|2704.81|2708.61|2698.61|36
1621424400000|2021-05-19 11:40:00|2709.74|2699.74|2711.34|2701.34|2712.97|2702.97|2709.42|2699.42|34
1621424410000|2021-05-19 11:40:10|2712.34|2702.34|2708.56|2698.56|2712.34|2702.34|2706.73|2696.9|35
1621424420000|2021-05-19 11:40:20|2709.29|2699.29|2705.6|2695.6|2710.16|2700.16|2702.5|2692.77|35
1621424430000|2021-05-19 11:40:30|2706.31|2697.52|2707.97|2697.97|2711.58|2698.98|2696.38|2687.22|39
1621424440000|2021-05-19 11:40:40|2708.58|2698.58|2699.56|2689.56|2708.58|2698.58|2697.44|2687.96|37
1621424450000|2021-05-19 11:40:50|2704.8|2695.49|2704.99|2694.99|2707.4|2697.4|2696.36|2686.36|39
1621424460000|2021-05-19 11:41:00|2703.24|2693.24|2697.65|2687.65|2703.24|2693.24|2697.41|2687.41|35
1621424470000|2021-05-19 11:41:10|2698.37|2688.37|2699.79|2689.79|2699.79|2689.79|2695.73|2685.73|34
1621424480000|2021-05-19 11:41:20|2699.89|2689.89|2698.93|2688.93|2701.15|2691.15|2696.51|2686.51|36
1621424490000|2021-05-19 11:41:30|2698.11|2688.11|2690.52|2682.02|2700.25|2690.25|2686.99|2677.6|35
1621424500000|2021-05-19 11:41:40|2690.37|2678.87|2672.06|2662.06|2690.52|2678.92|2669.98|2659.98|30
1621424510000|2021-05-19 11:41:50|2671.37|2661.37|2680.19|2670.19|2680.72|2670.72|2670.64|2660.64|32
1621424520000|2021-05-19 11:42:00|2684|2674|2696.68|2686.68|2696.68|2686.68|2682.15|2672.15|36
1621424530000|2021-05-19 11:42:10|2696.11|2686.11|2697.34|2687.34|2701.89|2691.89|2691.69|2678.7|33
1621424540000|2021-05-19 11:42:20|2696.49|2686.49|2698.33|2688.33|2702.31|2692.31|2696.49|2685.99|34
1621424550000|2021-05-19 11:42:30|2699.61|2689.61|2699.35|2689.35|2702.74|2692.74|2697.84|2687.84|33
1621424560000|2021-05-19 11:42:40|2696.34|2686.34|2699.7|2689.7|2702.34|2692.34|2696.34|2686.34|40
1621424570000|2021-05-19 11:42:50|2700.41|2690.41|2695.45|2685.45|2701.3|2691.3|2690.28|2680.28|39
1621424580000|2021-05-19 11:43:00|2697.35|2687.35|2697.8|2687.8|2702.17|2692.17|2697.35|2687.35|38
1621424590000|2021-05-19 11:43:10|2698.79|2688.79|2694.47|2684.47|2702.49|2692.49|2694.07|2684.07|39
1621424600000|2021-05-19 11:43:20|2694.44|2684.44|2688.51|2678.51|2695.15|2685.15|2687.69|2677.69|36
1621424610000|2021-05-19 11:43:30|2689.92|2679.92|2698.59|2688.59|2698.59|2688.59|2687.29|2677.29|38
1621424620000|2021-05-19 11:43:40|2698.25|2688.25|2695.72|2685.72|2701.63|2691.63|2694.72|2684.72|36
1621424630000|2021-05-19 11:43:50|2696.14|2686.14|2701.13|2691.13|2702.29|2692.29|2696.14|2686.14|39
1621424640000|2021-05-19 11:44:00|2701.57|2691.57|2691.47|2681.47|2702.24|2692.24|2691.47|2681.47|39
1621424650000|2021-05-19 11:44:10|2689.41|2679.41|2695.21|2685.21|2697.42|2687.42|2689.09|2679.09|39
1621424660000|2021-05-19 11:44:20|2693.12|2683.12|2678.34|2668.34|2693.12|2683.12|2673.81|2663.81|39
1621424670000|2021-05-19 11:44:30|2678.92|2668.92|2682.41|2672.41|2685.58|2675.58|2671.35|2661.35|39
1621424680000|2021-05-19 11:44:40|2682.84|2672.84|2693.89|2683.89|2696.09|2686.09|2678.35|2668.35|35
1621424690000|2021-05-19 11:44:50|2691.73|2681.73|2693.8|2683.8|2696.8|2686.8|2687.54|2672.42|33
1621424700000|2021-05-19 11:45:00|2693.43|2683.43|2689.67|2669.97|2696.55|2686.55|2684.21|2669.97|38
1621424710000|2021-05-19 11:45:10|2690.26|2683.65|2684.85|2674.85|2693.68|2683.68|2684.76|2674.76|34
1621424720000|2021-05-19 11:45:20|2684.59|2674.59|2679.1|2670.77|2685.46|2675.46|2678.71|2668.71|38
1621424730000|2021-05-19 11:45:30|2681.24|2671.23|2679.87|2671.19|2682.77|2673.84|2677.99|2667.92|38
1621424740000|2021-05-19 11:45:40|2680.02|2669.08|2668.03|2658.03|2684.55|2673.87|2668.03|2658.03|39
1621424750000|2021-05-19 11:45:50|2668.12|2658.12|2658.33|2648.33|2668.42|2658.42|2657.61|2647.61|38
1621424760000|2021-05-19 11:46:00|2658.46|2648.46|2655.6|2645.6|2658.46|2648.46|2655.42|2645.42|30
1621424770000|2021-05-19 11:46:10|2655.44|2645.44|2655.25|2645.25|2656.72|2646.72|2654.28|2644.28|28
1621424780000|2021-05-19 11:46:20|2655.26|2645.26|2655.11|2645.11|2655.81|2645.81|2653.32|2643.32|34
1621424790000|2021-05-19 11:46:30|2655.81|2645.81|2649.85|2639.85|2655.81|2645.81|2649.43|2639.43|32
1621424800000|2021-05-19 11:46:40|2649.84|2639.84|2651.93|2641.93|2653.96|2644.06|2649.82|2639.82|33
1621424810000|2021-05-19 11:46:50|2652.51|2642.51|2662.27|2652.27|2662.42|2652.42|2652.48|2642.48|36
1621424820000|2021-05-19 11:47:00|2661.6|2651.6|2671.62|2661.62|2676.84|2666.84|2660.33|2650.33|37
1621424830000|2021-05-19 11:47:10|2667.93|2657.93|2651.81|2641.81|2668.23|2658.23|2651.81|2641.81|39
1621424840000|2021-05-19 11:47:20|2650.84|2640.84|2651.02|2641.02|2655.27|2645.27|2645.42|2635.42|39
1621424850000|2021-05-19 11:47:30|2652.24|2642.24|2662.35|2652.35|2664.76|2654.76|2649.32|2639.32|39
1621424860000|2021-05-19 11:47:40|2664.29|2654.29|2664.78|2654.78|2671.11|2661.11|2664.29|2654.29|40
1621424870000|2021-05-19 11:47:50|2663.25|2653.25|2667.1|2657.1|2667.63|2657.63|2660.17|2650.17|39
1621424880000|2021-05-19 11:48:00|2668.57|2658.57|2670.26|2660.26|2672.16|2662.16|2666.05|2656.05|37
1621424890000|2021-05-19 11:48:10|2670.65|2660.65|2664.08|2654.08|2673.8|2663.8|2663.92|2653.92|38
1621424900000|2021-05-19 11:48:20|2664.23|2654.23|2654.05|2644.05|2665.48|2655.48|2654.05|2644.05|35
1621424910000|2021-05-19 11:48:30|2653.9|2643.9|2652.83|2642.83|2654.13|2644.13|2650.11|2640.11|29
1621424920000|2021-05-19 11:48:40|2651.17|2641.17|2653.18|2643.18|2653.24|2643.24|2650.46|2640.46|30
1621424930000|2021-05-19 11:48:50|2654.31|2644.31|2652.54|2642.54|2655.56|2645.56|2651.78|2641.78|34
1621424940000|2021-05-19 11:49:00|2651.05|2641.05|2653.1|2643.1|2653.61|2643.61|2650.68|2640.68|27
1621424950000|2021-05-19 11:49:10|2652.61|2642.61|2652.99|2642.99|2654.13|2644.13|2652.11|2642.11|21
1621424960000|2021-05-19 11:49:20|2652.9|2642.9|2652.4|2642.4|2654.13|2644.13|2652.31|2642.31|21
1621424970000|2021-05-19 11:49:30|2652.92|2642.92|2652.17|2642.17|2655.63|2645.63|2650.34|2640.34|39
1621424980000|2021-05-19 11:49:40|2652.91|2642.91|2650.11|2640.11|2653.19|2643.19|2649.82|2639.82|37
1621424990000|2021-05-19 11:49:50|2649.5|2639.5|2645.31|2635.31|2649.5|2639.5|2644.77|2634.77|33
1621425000000|2021-05-19 11:50:00|2644.99|2634.99|2638.1|2628.1|2644.99|2634.99|2637.14|2627.14|36
1621425010000|2021-05-19 11:50:10|2637.39|2627.39|2638.24|2628.24|2640.93|2630.93|2631.24|2621.24|35
1621425020000|2021-05-19 11:50:20|2639.1|2629.1|2649.67|2639.67|2654.34|2644.34|2639.1|2629.1|39
1621425030000|2021-05-19 11:50:30|2647.65|2637.65|2662.2|2652.2|2662.65|2652.65|2647.65|2637.65|38
1621425040000|2021-05-19 11:50:40|2663.2|2653.2|2658.66|2648.66|2665.94|2655.94|2657.23|2647.23|40
1621425050000|2021-05-19 11:50:50|2658.42|2648.42|2668.83|2658.83|2668.85|2658.85|2657.99|2647.99|31
1621425060000|2021-05-19 11:51:00|2668.68|2658.68|2668.93|2658.93|2670.17|2660.17|2665.72|2655.72|38
1621425070000|2021-05-19 11:51:10|2669.09|2659.09|2668.18|2658.18|2670.15|2660.15|2665.28|2655.28|38
1621425080000|2021-05-19 11:51:20|2667.69|2657.69|2670.07|2660.07|2674.56|2664.56|2667.26|2657.26|38
1621425090000|2021-05-19 11:51:30|2670.89|2660.89|2673.05|2663.05|2675.32|2665.32|2669.75|2659.75|36
1621425100000|2021-05-19 11:51:40|2672.74|2662.74|2676.71|2666.71|2679.62|2669.62|2672.74|2662.74|35
1621425110000|2021-05-19 11:51:50|2676.82|2666.82|2676.4|2666.4|2678.66|2668.66|2674.61|2664.61|39
1621425120000|2021-05-19 11:52:00|2676.28|2666.28|2679.59|2669.59|2679.59|2669.59|2676.26|2666.26|37
1621425130000|2021-05-19 11:52:10|2679.56|2669.56|2682.09|2672.09|2682.09|2672.09|2676.95|2666.95|40
1621425140000|2021-05-19 11:52:20|2681.63|2671.63|2688.95|2678.95|2691.11|2680.56|2681.63|2671.63|37
1621425150000|2021-05-19 11:52:30|2691.19|2679.12|2686.29|2676.29|2692.42|2682.02|2681.36|2671.36|39
1621425160000|2021-05-19 11:52:40|2684.25|2674.25|2684.86|2674.86|2689.03|2679.03|2679.43|2669.43|34
1621425170000|2021-05-19 11:52:50|2686.34|2676.34|2681.66|2671.66|2690.31|2680.31|2681.58|2671.58|39
1621425180000|2021-05-19 11:53:00|2684.36|2674.36|2681.61|2671.61|2685.33|2675.33|2679.43|2669.43|34
1621425190000|2021-05-19 11:53:10|2681.68|2671.68|2686.62|2676.62|2687.97|2677.97|2681.51|2671.51|33
1621425200000|2021-05-19 11:53:20|2687.53|2677.53|2699.05|2689.05|2701.75|2691.75|2687.5|2677.5|38
1621425210000|2021-05-19 11:53:30|2699.14|2689.14|2698.68|2688.68|2700.19|2690.19|2695.64|2685.64|37
1621425220000|2021-05-19 11:53:40|2698.72|2688.72|2698.53|2688.53|2700.69|2690.69|2693.93|2683.93|39
1621425230000|2021-05-19 11:53:50|2697.71|2687.71|2697.42|2687.42|2699.51|2689.51|2693.76|2682.16|35
1621425240000|2021-05-19 11:54:00|2697.26|2687.26|2697.32|2687.32|2700.13|2690.13|2696.85|2686.85|28
1621425250000|2021-05-19 11:54:10|2698.98|2688.98|2697.32|2687.32|2700.21|2690.21|2697.32|2687.32|7
1621425260000|2021-05-19 11:54:20|2699.76|2689.76|2697.32|2687.32|2703.06|2693.06|2697.32|2687.32|26
1621425270000|2021-05-19 11:54:30|2699.25|2689.25|2718.89|2708.89|2718.89|2708.89|2697.32|2687.32|11
1621425280000|2021-05-19 11:54:40|2721.21|2711.21|2722.56|2712.56|2722.9|2712.9|2721.21|2711.21|6
1621425290000|2021-05-19 11:54:50|2722.44|2712.44|2723.21|2713.21|2723.56|2713.56|2722.44|2712.44|12
1621425300000|2021-05-19 11:55:00|2723.24|2713.24|2723.31|2713.31|2723.88|2713.88|2722.5|2712.5|24
1621425310000|2021-05-19 11:55:10|2723.24|2713.24|2722.56|2712.56|2723.52|2713.52|2722.54|2712.54|13
1621425320000|2021-05-19 11:55:20|2724.07|2714.07|2722.56|2712.56|2724.09|2714.09|2722.56|2712.56|12
1621425330000|2021-05-19 11:55:30|2722.83|2712.83|2722.44|2712.44|2723.57|2713.57|2722.44|2712.44|9
1621425340000|2021-05-19 11:55:40|2723.69|2713.69|2724.76|2714.76|2724.98|2714.98|2722.44|2712.44|25
1621425350000|2021-05-19 11:55:50|2724.03|2714.03|2729.8|2719.8|2731.29|2721.29|2724.03|2714.03|25
1621425360000|2021-05-19 11:56:00|2731.07|2721.07|2729.3|2719.3|2732.07|2722.07|2729.3|2719.3|20
1621425370000|2021-05-19 11:56:10|2731.57|2721.57|2729.3|2719.3|2731.57|2722.74|2729.3|2719.3|13
1621425380000|2021-05-19 11:56:20|2730.7|2720.7|2730.79|2720.79|2732.17|2723.3|2729.3|2719.3|16
1621425390000|2021-05-19 11:56:30|2731.39|2721.39|2735.81|2725.81|2736.37|2726.37|2729.66|2719.66|17
1621425400000|2021-05-19 11:56:40|2735.91|2725.91|2735.79|2725.79|2737.1|2727.1|2735.33|2725.33|13
1621425410000|2021-05-19 11:56:50|2735.59|2725.59|2735.72|2725.72|2735.86|2725.86|2733.45|2723.45|16
1621425420000|2021-05-19 11:57:00|2736.59|2726.59|2734.96|2724.96|2736.59|2726.59|2734.69|2724.69|10
1621425430000|2021-05-19 11:57:10|2733.8|2723.8|2729.29|2719.29|2733.8|2723.8|2728.17|2718.17|18
1621425440000|2021-05-19 11:57:20|2728.9|2718.9|2718.64|2708.64|2731.27|2721.27|2716.84|2706.84|34
1621425450000|2021-05-19 11:57:30|2718.63|2708.63|2719.26|2709.26|2721.14|2711.14|2716.64|2706.64|36
1621425460000|2021-05-19 11:57:40|2719.85|2709.85|2726.59|2716.59|2726.59|2716.59|2719.66|2709.66|39
1621425470000|2021-05-19 11:57:50|2726.63|2716.63|2723.74|2713.74|2728.67|2718.67|2719.79|2709.79|39
1621425480000|2021-05-19 11:58:00|2724.05|2714.05|2711.96|2701.96|2724.05|2714.05|2711.54|2701.54|37
1621425490000|2021-05-19 11:58:10|2711.63|2701.63|2715.04|2705.04|2716.79|2706.79|2710.87|2700.87|30
1621425500000|2021-05-19 11:58:20|2715.08|2705.08|2711.04|2701.04|2715.82|2705.82|2711.04|2701.04|30
1621425510000|2021-05-19 11:58:30|2710.98|2700.98|2711.51|2701.51|2713.79|2703.79|2709.59|2699.59|34
1621425520000|2021-05-19 11:58:40|2711.34|2701.34|2718.74|2708.74|2718.74|2708.74|2711.01|2701.01|31
1621425530000|2021-05-19 11:58:50|2718.67|2708.67|2721.12|2711.12|2722.19|2712.19|2717.73|2707.73|32
1621425540000|2021-05-19 11:59:00|2721.97|2711.97|2729.2|2719.2|2731.06|2721.06|2721.06|2711.06|26
1621425550000|2021-05-19 11:59:10|2729.76|2719.76|2724.42|2714.42|2729.76|2719.76|2719.46|2709.46|39
1621425560000|2021-05-19 11:59:20|2724.11|2714.11|2721.35|2711.35|2724.11|2714.11|2718.93|2708.93|39
1621425570000|2021-05-19 11:59:30|2721.37|2711.37|2716.66|2706.66|2722.19|2712.19|2714.99|2704.99|39
1621425580000|2021-05-19 11:59:40|2717.04|2707.04|2725.05|2715.05|2725.53|2715.53|2717.04|2707.04|39
1621425590000|2021-05-19 11:59:50|2725.65|2715.65|2727.37|2717.37|2728.37|2718.37|2719.64|2709.64|37
1621425600000|2021-05-19 12:00:00|2726.04|2716.04|2722.03|2712.03|2729.4|2719.4|2722.03|2712.03|34
1621425610000|2021-05-19 12:00:10|2721.87|2711.87|2713.33|2703.33|2721.88|2711.88|2713.33|2703.33|30
1621425620000|2021-05-19 12:00:20|2713.09|2703.09|2711.25|2701.25|2715.6|2705.6|2708.56|2698.56|39
1621425630000|2021-05-19 12:00:30|2710.2|2700.2|2720.45|2710.45|2721.5|2711.5|2708.94|2698.94|36
1621425640000|2021-05-19 12:00:40|2719.74|2709.74|2720.39|2710.39|2721.71|2711.71|2714.97|2704.97|38
1621425650000|2021-05-19 12:00:50|2719.95|2709.95|2722.56|2712.56|2723.12|2713.12|2719.95|2709.95|38
1621425660000|2021-05-19 12:01:00|2722.51|2712.51|2721.87|2711.87|2722.87|2712.87|2719.56|2709.56|35
1621425670000|2021-05-19 12:01:10|2721.28|2711.28|2711.79|2692.48|2721.35|2711.35|2711.79|2692.48|36
1621425680000|2021-05-19 12:01:20|2714.83|2692.12|2714.89|2704.89|2717.22|2707.22|2709.55|2692.12|37
1621425690000|2021-05-19 12:01:30|2716.47|2706.47|2710.67|2683.2|2716.47|2706.47|2706.2|2683.2|38
1621425700000|2021-05-19 12:01:40|2709.75|2683.3|2712.13|2702.13|2712.93|2702.93|2709.52|2683.3|29
1621425710000|2021-05-19 12:01:50|2713.15|2703.15|2713.95|2703.95|2714.59|2704.59|2712.53|2702.53|25
1621425720000|2021-05-19 12:02:00|2713.55|2703.55|2713.5|2703.5|2714.07|2704.07|2712.96|2702.96|15
1621425730000|2021-05-19 12:02:10|2713.63|2703.63|2712.75|2702.75|2713.63|2703.63|2711.33|2701.33|27
1621425740000|2021-05-19 12:02:20|2712.14|2702.14|2714.67|2704.67|2714.67|2704.67|2712.07|2702.07|32
1621425750000|2021-05-19 12:02:30|2714.68|2704.68|2714.8|2704.8|2715.61|2705.61|2713.93|2703.93|28
1621425760000|2021-05-19 12:02:40|2715.84|2705.84|2722.22|2712.22|2723.89|2713.89|2715.84|2705.84|19
1621425770000|2021-05-19 12:02:50|2722.23|2712.23|2736.14|2726.14|2739.54|2729.54|2720.58|2710.58|16
1621425780000|2021-05-19 12:03:00|2735.98|2725.98|2740.81|2730.81|2741.4|2731.4|2734.9|2724.9|33
1621425790000|2021-05-19 12:03:10|2740.82|2730.82|2738.61|2728.61|2742.72|2732.72|2738.61|2728.61|36
1621425800000|2021-05-19 12:03:20|2738.67|2728.67|2741.02|2731.02|2742.39|2732.39|2737.94|2727.94|40
1621425810000|2021-05-19 12:03:30|2742.5|2732.5|2742.69|2732.69|2742.69|2732.69|2736.86|2727.89|36
1621425820000|2021-05-19 12:03:40|2741.29|2731.29|2746.74|2736.74|2748.73|2738.73|2740.02|2730.02|36
1621425830000|2021-05-19 12:03:50|2746.91|2736.91|2754.54|2744.54|2754.84|2744.84|2746.91|2736.91|36
1621425840000|2021-05-19 12:04:00|2754.63|2744.63|2754.73|2744.73|2756.51|2746.51|2750.34|2740.34|32
1621425850000|2021-05-19 12:04:10|2754.77|2744.77|2757.18|2747.18|2757.99|2747.99|2754.54|2744.54|35
1621425860000|2021-05-19 12:04:20|2757.24|2747.24|2755.94|2745.94|2757.39|2747.39|2755.94|2745.94|26
1621425870000|2021-05-19 12:04:30|2757.07|2747.07|2758.87|2748.87|2759.51|2749.51|2755.47|2745.47|11
1621425880000|2021-05-19 12:04:40|2760.81|2750.81|2758.28|2748.28|2760.81|2750.81|2758.28|2748.28|15
1621425890000|2021-05-19 12:04:50|2758.57|2748.57|2758.98|2748.98|2759.03|2749.03|2757.52|2747.52|31
1621425900000|2021-05-19 12:05:00|2759.12|2749.12|2755.95|2745.95|2759.25|2749.25|2755.29|2745.29|30
1621425910000|2021-05-19 12:05:10|2756.25|2746.25|2744.54|2734.54|2756.33|2746.33|2744.54|2734.54|40
1621425920000|2021-05-19 12:05:20|2744.37|2734.37|2748.9|2738.9|2750.35|2740.35|2743.58|2733.58|34
1621425930000|2021-05-19 12:05:30|2748.97|2738.97|2749.84|2739.84|2750.43|2740.43|2747.08|2737.08|36
1621425940000|2021-05-19 12:05:40|2749.87|2739.87|2751.85|2741.85|2753.03|2743.03|2749.32|2739.32|34
1621425950000|2021-05-19 12:05:50|2752.94|2742.94|2749.32|2739.32|2752.94|2742.94|2749.32|2739.32|11
1621425960000|2021-05-19 12:06:00|2750.73|2740.73|2755.69|2745.69|2755.92|2745.92|2749.32|2739.32|24
1621425970000|2021-05-19 12:06:10|2756.04|2746.04|2757.77|2747.77|2759.38|2749.38|2755.5|2745.5|16
1621425980000|2021-05-19 12:06:20|2757.23|2747.23|2756.85|2746.85|2757.23|2747.23|2754.4|2744.4|29
1621425990000|2021-05-19 12:06:30|2756.75|2746.75|2758.77|2748.77|2759.03|2749.03|2755.9|2745.9|28
1621426000000|2021-05-19 12:06:40|2758.43|2748.43|2760.17|2750.17|2760.17|2750.17|2756.74|2746.74|23
1621426010000|2021-05-19 12:06:50|2759.26|2749.26|2762.88|2752.88|2763.78|2753.78|2758.2|2748.2|35
1621426020000|2021-05-19 12:07:00|2763.15|2753.15|2762.49|2752.49|2763.7|2753.7|2761.94|2751.94|25
1621426030000|2021-05-19 12:07:10|2762.71|2752.71|2762.74|2752.74|2765.39|2755.39|2761.94|2751.94|35
1621426040000|2021-05-19 12:07:20|2763.64|2753.64|2762.62|2752.62|2764.85|2754.85|2761.94|2751.94|29
1621426050000|2021-05-19 12:07:30|2763.03|2753.03|2762.72|2752.72|2765.33|2755.33|2761.94|2751.94|23
1621426060000|2021-05-19 12:07:40|2761.94|2751.94|2763.5|2753.5|2764.55|2754.55|2761.94|2751.94|18
1621426070000|2021-05-19 12:07:50|2763.63|2753.63|2763.45|2753.45|2764.54|2754.54|2757.38|2747.38|38
1621426080000|2021-05-19 12:08:00|2762.92|2752.92|2761.84|2751.84|2764.75|2755.78|2760.91|2750.91|28
1621426090000|2021-05-19 12:08:10|2761.75|2751.75|2758.8|2748.8|2763.21|2753.21|2758.8|2748.8|36
1621426100000|2021-05-19 12:08:20|2758.21|2748.21|2757.56|2747.56|2760.31|2750.31|2757.28|2747.28|25
1621426110000|2021-05-19 12:08:30|2755.79|2745.79|2754.81|2744.81|2758.43|2748.43|2754.78|2744.78|26
1621426120000|2021-05-19 12:08:40|2754.78|2744.78|2753.03|2743.03|2754.78|2744.78|2750.78|2740.78|28
1621426130000|2021-05-19 12:08:50|2752.59|2742.59|2755.99|2745.99|2756.54|2746.54|2751.85|2741.85|25
1621426140000|2021-05-19 12:09:00|2756.17|2746.17|2746.81|2736.81|2756.17|2746.17|2746.78|2736.78|31
1621426150000|2021-05-19 12:09:10|2747.82|2737.82|2752.09|2742.09|2752.28|2742.28|2747.82|2737.82|32
1621426160000|2021-05-19 12:09:20|2752.53|2742.53|2754.73|2744.73|2757.11|2747.11|2750.73|2740.73|32
1621426170000|2021-05-19 12:09:30|2754.66|2744.66|2749.12|2739.12|2754.66|2744.66|2746.97|2736.97|40
1621426180000|2021-05-19 12:09:40|2748.86|2738.86|2753.09|2743.09|2754.73|2744.73|2748.86|2738.86|34
1621426190000|2021-05-19 12:09:50|2752.05|2742.05|2749.35|2739.35|2752.05|2742.05|2746.5|2736.5|31
1621426200000|2021-05-19 12:10:00|2747.8|2737.8|2744.37|2734.37|2748.75|2738.75|2744.36|2734.36|31
1621426210000|2021-05-19 12:10:10|2744.57|2734.57|2746.14|2736.14|2746.86|2736.86|2744.57|2734.57|33
1621426220000|2021-05-19 12:10:20|2746.15|2736.15|2743.07|2733.07|2746.18|2736.18|2743.07|2733.07|35
1621426230000|2021-05-19 12:10:30|2743.05|2733.05|2740.19|2730.19|2743.08|2733.08|2739.71|2729.71|37
1621426240000|2021-05-19 12:10:40|2740.14|2730.14|2739.98|2729.98|2740.84|2730.84|2736.79|2726.79|38
1621426250000|2021-05-19 12:10:50|2739.82|2729.82|2733.53|2723.53|2740.7|2730.7|2732.99|2722.99|35
1621426260000|2021-05-19 12:11:00|2733.6|2723.6|2740.45|2730.45|2740.45|2730.45|2733.6|2723.6|39
1621426270000|2021-05-19 12:11:10|2740.35|2730.35|2738.37|2728.37|2740.36|2730.36|2736.21|2726.21|39
1621426280000|2021-05-19 12:11:20|2738.6|2728.6|2736.3|2726.3|2739.02|2729.02|2735.65|2725.65|39
1621426290000|2021-05-19 12:11:30|2736.44|2726.44|2734.5|2724.5|2736.5|2726.5|2733.4|2723.4|39
1621426300000|2021-05-19 12:11:40|2734.08|2724.08|2729.16|2719.16|2734.26|2724.26|2727.78|2717.78|38
1621426310000|2021-05-19 12:11:50|2729.6|2719.6|2723.38|2713.38|2729.6|2719.6|2722.06|2712.06|36
1621426320000|2021-05-19 12:12:00|2723.34|2713.34|2722.79|2712.79|2724.04|2714.04|2721.06|2711.06|37
1621426330000|2021-05-19 12:12:10|2722.86|2712.86|2720.43|2710.43|2723.16|2713.16|2720.06|2710.06|40
1621426340000|2021-05-19 12:12:20|2719.94|2709.94|2720.6|2710.6|2720.94|2710.94|2719.5|2709.5|36
1621426350000|2021-05-19 12:12:30|2720.54|2710.54|2712.82|2702.82|2720.54|2710.54|2712.82|2702.82|39
1621426360000|2021-05-19 12:12:40|2712.9|2702.9|2711.83|2701.83|2715.5|2705.5|2711.73|2701.73|40
1621426370000|2021-05-19 12:12:50|2711.96|2701.96|2712.83|2702.83|2715.13|2705.13|2710.69|2700.69|38
1621426380000|2021-05-19 12:13:00|2712.84|2702.84|2716.17|2706.17|2717.23|2707.23|2712.84|2702.84|37
1621426390000|2021-05-19 12:13:10|2716.52|2706.52|2714.5|2704.5|2716.6|2706.6|2713.28|2703.28|39
1621426400000|2021-05-19 12:13:20|2714.09|2704.09|2712.64|2702.64|2714.64|2704.64|2712.22|2702.22|39
1621426410000|2021-05-19 12:13:30|2712.45|2702.45|2717.73|2707.73|2717.73|2707.73|2712.2|2702.2|38
1621426420000|2021-05-19 12:13:40|2717.69|2707.69|2716.73|2706.73|2718.42|2708.42|2715.31|2705.31|38
1621426430000|2021-05-19 12:13:50|2716.55|2706.55|2720.78|2710.78|2720.84|2710.84|2716.44|2706.44|40
1621426440000|2021-05-19 12:14:00|2720.79|2710.79|2723.33|2713.33|2725.03|2715.03|2719.7|2709.7|38
1621426450000|2021-05-19 12:14:10|2723.06|2713.06|2726.65|2716.65|2726.73|2716.73|2720.89|2710.89|37
1621426460000|2021-05-19 12:14:20|2726.64|2716.64|2730.19|2720.19|2732.82|2722.82|2726.37|2716.37|38
1621426470000|2021-05-19 12:14:30|2724.51|2714.51|2725.27|2715.27|2729.87|2719.87|2724.31|2714.31|37
1621426480000|2021-05-19 12:14:40|2725.42|2715.42|2722.46|2712.46|2725.64|2715.64|2719.76|2709.76|39
1621426490000|2021-05-19 12:14:50|2722.69|2712.69|2726.82|2716.82|2726.82|2716.82|2720.15|2710.15|38
1621426500000|2021-05-19 12:15:00|2726.91|2716.91|2722.61|2712.61|2727.97|2717.97|2722.61|2712.61|33
1621426510000|2021-05-19 12:15:10|2722.6|2712.6|2726.47|2718.39|2726.47|2718.39|2718.03|2708.03|38
1621426520000|2021-05-19 12:15:20|2726.06|2716.06|2724.72|2714.72|2726.06|2716.06|2722.28|2712.28|29
1621426530000|2021-05-19 12:15:30|2725.57|2715.57|2724.63|2714.63|2725.57|2715.57|2721.84|2711.84|20
1621426540000|2021-05-19 12:15:40|2723.59|2713.59|2719.35|2709.35|2723.59|2713.59|2719.35|2709.35|20
1621426550000|2021-05-19 12:15:50|2720.44|2710.44|2712.98|2702.98|2722.11|2712.11|2712.81|2702.81|15
1621426560000|2021-05-19 12:16:00|2712.29|2702.29|2712.34|2702.34|2714.06|2704.06|2711.98|2701.98|21
1621426570000|2021-05-19 12:16:10|2712.72|2702.72|2712.1|2702.1|2713.07|2703.07|2712.1|2702.1|17
1621426580000|2021-05-19 12:16:20|2712.82|2702.82|2711.67|2701.67|2712.82|2702.82|2711.67|2701.67|20
1621426590000|2021-05-19 12:16:30|2712.76|2702.76|2711.71|2701.71|2712.76|2702.76|2706.36|2696.36|25
1621426600000|2021-05-19 12:16:40|2709.14|2699.14|2708.7|2698.7|2711.71|2701.71|2706.98|2698.18|24
1621426610000|2021-05-19 12:16:50|2708.88|2698.88|2712.31|2702.31|2712.31|2702.31|2708.63|2698.63|30
1621426620000|2021-05-19 12:17:00|2714.61|2704.61|2708.43|2698.43|2714.92|2704.92|2707.79|2697.79|29
1621426630000|2021-05-19 12:17:10|2703.54|2693.54|2704.68|2694.68|2705.82|2695.86|2701.04|2691.04|39
1621426640000|2021-05-19 12:17:20|2704.58|2694.58|2708.8|2698.8|2708.8|2698.8|2700.83|2690.83|35
1621426650000|2021-05-19 12:17:30|2708.76|2698.76|2709.96|2699.96|2711.16|2701.16|2705.53|2695.53|35
1621426660000|2021-05-19 12:17:40|2710.26|2700.26|2700.18|2690.18|2710.39|2700.39|2698.83|2688.83|35
1621426670000|2021-05-19 12:17:50|2700.16|2690.16|2700.17|2690.17|2701.17|2691.17|2697.53|2687.53|24
1621426680000|2021-05-19 12:18:00|2698.28|2688.28|2702.03|2692.03|2702.53|2692.53|2698.05|2688.05|26
1621426690000|2021-05-19 12:18:10|2701.98|2691.98|2706.16|2696.16|2706.41|2696.41|2699.95|2689.95|38
1621426700000|2021-05-19 12:18:20|2706|2696|2707.57|2697.57|2707.57|2697.57|2704.98|2694.98|40
1621426710000|2021-05-19 12:18:30|2707.73|2697.73|2713.96|2703.96|2714.9|2704.9|2707.55|2697.55|40
1621426720000|2021-05-19 12:18:40|2713.89|2703.89|2712.34|2702.34|2713.89|2703.89|2710.3|2700.3|38
1621426730000|2021-05-19 12:18:50|2711.89|2701.89|2710.61|2701.37|2713.88|2703.88|2709.82|2699.82|39
1621426740000|2021-05-19 12:19:00|2712.53|2702.53|2710.61|2701.78|2713.88|2703.88|2709.44|2699.44|37
1621426750000|2021-05-19 12:19:10|2709.75|2699.75|2712.77|2702.77|2713.88|2703.88|2709.75|2699.75|35
1621426760000|2021-05-19 12:19:20|2712.23|2702.23|2712.05|2702.05|2713.88|2703.88|2709.66|2699.66|33
1621426770000|2021-05-19 12:19:30|2712.96|2702.96|2713.42|2703.42|2713.83|2703.83|2711.28|2701.28|31
1621426780000|2021-05-19 12:19:40|2713.46|2703.46|2702.56|2692.56|2713.88|2703.88|2701.84|2691.84|17
1621426790000|2021-05-19 12:19:50|2700.73|2690.73|2694.42|2684.42|2702.56|2692.56|2694.42|2684.42|19
1621426800000|2021-05-19 12:20:00|2694.47|2684.47|2708.21|2698.21|2708.21|2698.21|2694.47|2684.47|39
1621426810000|2021-05-19 12:20:10|2708.44|2698.44|2707.41|2697.41|2709.22|2699.22|2704.72|2694.72|40
1621426820000|2021-05-19 12:20:20|2707.68|2697.68|2707.76|2697.76|2709.19|2699.19|2706.23|2696.23|39
1621426830000|2021-05-19 12:20:30|2707.52|2697.52|2707.71|2697.71|2710.06|2700.06|2706.7|2696.7|28
1621426840000|2021-05-19 12:20:40|2708.21|2698.21|2706.75|2696.75|2708.21|2698.21|2706.07|2696.07|23
1621426850000|2021-05-19 12:20:50|2706.79|2696.79|2706.12|2696.12|2707.51|2697.51|2705.01|2695.01|31
1621426860000|2021-05-19 12:21:00|2706.1|2696.1|2705.19|2695.19|2706.76|2696.76|2703.22|2693.22|32
1621426870000|2021-05-19 12:21:10|2704.43|2694.43|2706.25|2696.25|2706.75|2696.75|2704.27|2694.27|34
1621426880000|2021-05-19 12:21:20|2707.08|2697.08|2700.91|2690.91|2707.23|2697.23|2700.91|2690.91|24
1621426890000|2021-05-19 12:21:30|2703.5|2693.5|2695.79|2685.79|2706.68|2696.68|2694.58|2684.58|35
1621426900000|2021-05-19 12:21:40|2695.18|2685.18|2691.81|2681.81|2696.6|2686.6|2691.81|2681.81|26
1621426910000|2021-05-19 12:21:50|2691.3|2681.3|2692.53|2682.53|2695.24|2687.22|2691.3|2681.3|21
1621426920000|2021-05-19 12:22:00|2692.07|2682.07|2692.98|2682.98|2736.66|2696.66|2691.21|2681.21|31
1621426930000|2021-05-19 12:22:10|2692.17|2682.17|2694.18|2684.18|2695.89|2685.89|2690.62|2680.62|32
1621426940000|2021-05-19 12:22:20|2691.18|2681.18|2693.05|2683.05|2696.75|2686.75|2691.18|2681.18|28
1621426950000|2021-05-19 12:22:30|2693.94|2683.94|2695.57|2685.57|2695.57|2685.57|2679.17|2669.17|26
1621426960000|2021-05-19 12:22:40|2693.92|2683.92|2694.28|2684.28|2695.05|2684.49|2673.07|2663.07|24
1621426970000|2021-05-19 12:22:50|2693.85|2683.85|2670.46|2660.46|2697.79|2685|2670.36|2660.36|27
1621426980000|2021-05-19 12:23:00|2670.35|2660.35|2678.3|2668.3|2679.47|2669.47|2669.75|2659.75|33
1621426990000|2021-05-19 12:23:10|2678.46|2668.46|2680.31|2670.31|2681.62|2671.62|2677.91|2667.91|34
1621427000000|2021-05-19 12:23:20|2680.76|2670.76|2679.05|2669.05|2681.55|2671.55|2677.44|2667.44|36
1621427010000|2021-05-19 12:23:30|2679.01|2669.01|2682.33|2672.33|2684.21|2674.21|2676.36|2666.36|38
1621427020000|2021-05-19 12:23:40|2682.29|2672.29|2676.68|2666.68|2682.29|2672.29|2675.86|2665.86|33
1621427030000|2021-05-19 12:23:50|2676.34|2666.34|2672.16|2662.16|2677.6|2667.6|2671.64|2661.64|28
1621427040000|2021-05-19 12:24:00|2672.15|2662.15|2666.67|2656.67|2672.17|2662.17|2666.67|2656.67|19
1621427050000|2021-05-19 12:24:10|2666.69|2656.69|2669.05|2659.05|2671.84|2661.84|2666.69|2656.69|32
1621427060000|2021-05-19 12:24:20|2668.73|2658.73|2678.47|2668.47|2678.81|2668.81|2668.73|2658.73|34
1621427070000|2021-05-19 12:24:30|2678.45|2668.45|2667.12|2657.12|2678.45|2668.45|2667.12|2657.12|36
1621427080000|2021-05-19 12:24:40|2666.66|2656.66|2666.3|2656.3|2666.72|2656.72|2662.88|2652.88|33
1621427090000|2021-05-19 12:24:50|2665.99|2655.99|2661.27|2651.27|2666.15|2656.15|2660.81|2650.81|35
1621427100000|2021-05-19 12:25:00|2661.19|2651.19|2652.38|2642.38|2661.19|2651.19|2652.38|2642.38|36
1621427110000|2021-05-19 12:25:10|2652.07|2642.07|2651.35|2641.35|2653.99|2643.99|2651.35|2641.35|32
1621427120000|2021-05-19 12:25:20|2651.57|2641.57|2649.33|2639.33|2652.06|2642.06|2649.33|2639.33|29
1621427130000|2021-05-19 12:25:30|2649.26|2639.26|2641.02|2631.02|2649.26|2639.26|2640.13|2630.13|37
1621427140000|2021-05-19 12:25:40|2640.83|2630.83|2633.07|2623.07|2640.99|2630.99|2631.5|2621.5|37
1621427150000|2021-05-19 12:25:50|2633.4|2623.4|2635.59|2625.59|2635.59|2625.59|2630.06|2620.06|39
1621427160000|2021-05-19 12:26:00|2636.83|2626.83|2641.59|2631.59|2645.9|2635.9|2636.34|2626.34|37
1621427170000|2021-05-19 12:26:10|2641.54|2631.54|2642.9|2632.9|2645.27|2635.27|2640.85|2630.85|33
1621427180000|2021-05-19 12:26:20|2642.84|2632.84|2646.19|2636.19|2648.12|2638.12|2642.84|2632.84|37
1621427190000|2021-05-19 12:26:30|2646.37|2636.37|2642.52|2632.52|2646.37|2636.37|2641.19|2631.19|37
1621427200000|2021-05-19 12:26:40|2642.38|2632.38|2636.22|2626.22|2642.38|2632.38|2635.71|2625.71|32
1621427210000|2021-05-19 12:26:50|2636.23|2626.23|2633.16|2623.16|2639.6|2629.6|2631.82|2621.82|35
1621427220000|2021-05-19 12:27:00|2633.66|2623.66|2625.43|2615.43|2634.3|2624.3|2623.65|2613.65|38
1621427230000|2021-05-19 12:27:10|2625.42|2615.42|2619.97|2609.97|2625.72|2615.72|2618.32|2608.32|38
1621427240000|2021-05-19 12:27:20|2620.3|2610.3|2620.81|2610.81|2621.03|2611.03|2618.76|2608.76|37
1621427250000|2021-05-19 12:27:30|2620.63|2610.63|2636.53|2626.53|2636.69|2626.69|2620.63|2610.63|38
1621427260000|2021-05-19 12:27:40|2636.88|2626.88|2638.45|2628.45|2638.46|2628.46|2628.4|2618.4|39
1621427270000|2021-05-19 12:27:50|2639.09|2629.09|2631.13|2621.13|2640.22|2630.22|2629.12|2619.12|38
1621427280000|2021-05-19 12:28:00|2631.12|2621.12|2633.9|2623.9|2636.99|2626.99|2631.03|2621.03|34
1621427290000|2021-05-19 12:28:10|2633.79|2623.79|2631.4|2621.4|2633.82|2623.82|2631.09|2621.09|24
1621427300000|2021-05-19 12:28:20|2631.47|2621.47|2631.33|2621.33|2633.47|2623.47|2631.03|2621.03|28
1621427310000|2021-05-19 12:28:30|2631.12|2621.12|2629.98|2619.98|2631.75|2621.75|2629.98|2619.98|24
1621427320000|2021-05-19 12:28:40|2630.81|2620.81|2635.51|2625.51|2636.06|2626.06|2630.81|2620.81|17
1621427330000|2021-05-19 12:28:50|2634.97|2624.97|2642.7|2632.7|2642.94|2632.94|2634.97|2624.97|21
1621427340000|2021-05-19 12:29:00|2642.95|2632.95|2654.23|2644.23|2655.23|2645.23|2642.4|2632.4|39
1621427350000|2021-05-19 12:29:10|2654.3|2644.3|2664.42|2654.42|2664.98|2654.98|2652.81|2642.81|38
1621427360000|2021-05-19 12:29:20|2664.28|2654.28|2656.25|2646.25|2665|2655|2656.25|2646.25|37
1621427370000|2021-05-19 12:29:30|2656.67|2646.67|2652.5|2642.5|2656.67|2646.67|2651.99|2641.99|36
1621427380000|2021-05-19 12:29:40|2652.85|2642.85|2657.29|2647.29|2661.12|2651.12|2652.37|2642.37|37
1621427390000|2021-05-19 12:29:50|2656.18|2646.18|2652.07|2642.07|2658.29|2648.29|2652.07|2642.07|37
1621427400000|2021-05-19 12:30:00|2652.38|2642.38|2636.24|2626.24|2652.38|2642.38|2636.24|2626.24|37
1621427410000|2021-05-19 12:30:10|2637.38|2627.38|2639.91|2629.91|2640.52|2630.52|2634.05|2624.05|32
1621427420000|2021-05-19 12:30:20|2639.46|2629.46|2635.45|2625.45|2639.46|2629.46|2635.45|2625.45|22
1621427430000|2021-05-19 12:30:30|2635.47|2625.47|2632.14|2622.14|2635.47|2625.47|2629.93|2619.93|32
1621427440000|2021-05-19 12:30:40|2631.76|2621.76|2628.93|2618.93|2634.48|2624.48|2628.93|2618.93|25
1621427450000|2021-05-19 12:30:50|2628.89|2618.89|2624.94|2614.94|2628.89|2618.89|2622.49|2612.49|24
1621427460000|2021-05-19 12:31:00|2626.21|2616.21|2621.56|2611.56|2626.21|2616.21|2620.02|2610.02|12
1621427470000|2021-05-19 12:31:10|2619.87|2609.87|2602.19|2592.19|2621.56|2611.56|2602.19|2592.19|15
1621427480000|2021-05-19 12:31:20|2601.62|2591.62|2613.61|2603.61|2615.01|2605.01|2601.62|2591.62|14
1621427490000|2021-05-19 12:31:30|2613.62|2603.62|2606.57|2596.57|2616.64|2606.64|2604.83|2594.83|16
1621427500000|2021-05-19 12:31:40|2608.81|2598.81|2607.23|2597.23|2610.69|2600.69|2607.23|2597.23|9
1621427510000|2021-05-19 12:31:50|2608.02|2598.02|2611.96|2601.96|2616.8|2606.8|2608.02|2598.02|25
1621427520000|2021-05-19 12:32:00|2613.73|2603.73|2609.33|2599.33|2613.73|2603.73|2608.2|2598.2|22
1621427530000|2021-05-19 12:32:10|2609.69|2599.69|2608.87|2598.87|2609.69|2599.69|2608.05|2598.05|19
1621427540000|2021-05-19 12:32:20|2608.54|2598.54|2606.5|2596.5|2609.71|2599.71|2606.18|2596.18|24
1621427550000|2021-05-19 12:32:30|2606.89|2596.89|2605.46|2595.46|2607.43|2597.43|2603.37|2593.37|28
1621427560000|2021-05-19 12:32:40|2605.72|2595.72|2597.73|2587.73|2605.72|2595.72|2597.53|2587.53|32
1621427570000|2021-05-19 12:32:50|2596.18|2586.18|2596.01|2586.01|2598.98|2588.98|2592.45|2582.45|31
1621427580000|2021-05-19 12:33:00|2596.15|2586.15|2595|2586.78|2598.98|2588.98|2595|2585.72|26
1621427590000|2021-05-19 12:33:10|2597.37|2587.37|2591.27|2581.27|2598.12|2588.12|2591.27|2581.27|34
1621427600000|2021-05-19 12:33:20|2590.84|2580.84|2585.39|2575.39|2594.29|2584.29|2584.34|2575.2|31
1621427610000|2021-05-19 12:33:30|2584.34|2576.01|2588.4|2578.4|2588.4|2578.4|2584.34|2574.11|21
1621427620000|2021-05-19 12:33:40|2586.09|2576.09|2588.4|2578.4|2588.4|2578.4|2585.76|2575.76|6
1621427630000|2021-05-19 12:33:50|2584.34|2575.77|2588.4|2578.4|2588.4|2578.4|2584.34|2574.37|4
1621427640000|2021-05-19 12:34:00|2584.34|2575.88|2584.34|2571.36|2585.66|2575.88|2577.46|2567.46|31
1621427650000|2021-05-19 12:34:10|2588.4|2571.49|2588.4|2578.4|2588.4|2578.4|2584.34|2568.24|20
1621427660000|2021-05-19 12:34:20|2538.91|2528.91|2543.53|2533.53|2546.3|2536.3|2532.4|2522.4|10
1621427670000|2021-05-19 12:34:30|2541.88|2531.88|2543.52|2533.52|2543.69|2533.69|2537.47|2527.47|37
1621427680000|2021-05-19 12:34:40|2543.82|2533.82|2558.64|2548.64|2558.64|2548.64|2542.12|2532.12|38
1621427690000|2021-05-19 12:34:50|2555.79|2545.79|2559.6|2549.6|2562.29|2552.29|2555.7|2545.79|31
1621427700000|2021-05-19 12:35:00|2561.39|2551.39|2578.71|2568.71|2578.71|2568.71|2559.55|2549.55|37
1621427710000|2021-05-19 12:35:10|2577.54|2567.54|2588.28|2578.28|2593.02|2583.02|2577.54|2567.54|38
1621427720000|2021-05-19 12:35:20|2585.61|2575.61|2576.44|2566.44|2587.57|2577.57|2573.94|2563.94|34
1621427730000|2021-05-19 12:35:30|2575.44|2565.44|2581.16|2571.16|2584.71|2574.71|2573.22|2563.22|25
1621427740000|2021-05-19 12:35:40|2582.07|2572.07|2586.08|2576.08|2591.54|2581.54|2573.65|2563.65|19
1621427750000|2021-05-19 12:35:50|2591.78|2581.78|2586.59|2576.59|2594.55|2584.55|2585.91|2575.91|25
1621427760000|2021-05-19 12:36:00|2589.54|2579.54|2594.32|2584.32|2594.32|2584.32|2584.74|2574.74|26
1621427770000|2021-05-19 12:36:10|2594.2|2584.2|2599.38|2589.38|2599.38|2589.38|2593.11|2583.11|38
1621427780000|2021-05-19 12:36:20|2599.5|2589.5|2595.08|2585.08|2602.19|2592.19|2592.23|2582.23|33
1621427790000|2021-05-19 12:36:30|2595.09|2585.09|2596.62|2586.62|2601.21|2591.21|2589.51|2579.51|35
1621427800000|2021-05-19 12:36:40|2595.96|2585.96|2586.04|2576.04|2595.96|2585.96|2586.04|2576.04|37
1621427810000|2021-05-19 12:36:50|2586|2576|2583.36|2573.36|2586.07|2576.07|2574.26|2564.26|38
1621427820000|2021-05-19 12:37:00|2584.53|2574.53|2579.41|2569.41|2585.58|2575.58|2576.42|2566.42|36
1621427830000|2021-05-19 12:37:10|2578.78|2568.78|2585.54|2575.54|2586.44|2576.44|2575.21|2565.21|38
1621427840000|2021-05-19 12:37:20|2588.32|2578.32|2594.38|2584.38|2597.98|2587.98|2578.82|2568.82|36
1621427850000|2021-05-19 12:37:30|2590.98|2580.98|2597.11|2587.11|2601.44|2591.44|2589.33|2579.33|39
1621427860000|2021-05-19 12:37:40|2597.36|2587.36|2593.91|2583.91|2600.62|2590.62|2590.99|2580.99|40
1621427870000|2021-05-19 12:37:50|2593.16|2583.16|2593.36|2583.36|2594.89|2584.89|2589.5|2579.5|34
1621427880000|2021-05-19 12:38:00|2593.19|2583.19|2590.59|2580.59|2595.02|2585.02|2590.5|2580.5|28
1621427890000|2021-05-19 12:38:10|2591.36|2581.36|2591.6|2581.6|2593.14|2583.14|2587.57|2577.57|32
1621427900000|2021-05-19 12:38:20|2591.14|2581.14|2590.88|2580.88|2591.5|2581.5|2588.77|2578.77|33
1621427910000|2021-05-19 12:38:30|2590.85|2580.85|2590.74|2580.74|2593.16|2583.16|2589.43|2579.43|23
1621427920000|2021-05-19 12:38:40|2590.41|2580.41|2589.63|2579.63|2592.63|2582.63|2589.63|2579.63|15
1621427930000|2021-05-19 12:38:50|2590.75|2580.75|2574.14|2564.14|2590.75|2580.75|2570.43|2560.43|30
1621427940000|2021-05-19 12:39:00|2574.11|2564.11|2565.78|2555.78|2576.34|2566.34|2565.78|2555.78|22
1621427950000|2021-05-19 12:39:10|2565.76|2555.76|2564.65|2554.65|2566.57|2556.57|2562.09|2552.09|24
1621427960000|2021-05-19 12:39:20|2564.64|2554.64|2568.95|2558.95|2569.37|2559.37|2564.32|2554.32|30
1621427970000|2021-05-19 12:39:30|2569.33|2559.33|2579.12|2569.12|2580.2|2570.2|2568.37|2558.37|35
1621427980000|2021-05-19 12:39:40|2578.96|2568.96|2571.08|2561.08|2578.96|2568.96|2567.14|2557.14|29
1621427990000|2021-05-19 12:39:50|2571.03|2561.03|2562.83|2552.83|2571.14|2561.14|2561.84|2551.84|25
1621428000000|2021-05-19 12:40:00|2562.56|2552.56|2571.36|2561.36|2571.81|2561.81|2560.16|2550.16|33
1621428010000|2021-05-19 12:40:10|2571.61|2561.61|2571.68|2561.68|2573.6|2563.6|2569.91|2559.91|37
1621428020000|2021-05-19 12:40:20|2571.71|2561.71|2570.81|2560.81|2572.45|2562.45|2570.67|2560.67|28
1621428030000|2021-05-19 12:40:30|2570.78|2560.78|2563.33|2553.33|2570.78|2560.78|2563.33|2553.33|21
1621428040000|2021-05-19 12:40:40|2563.19|2553.19|2557.98|2547.98|2564.92|2554.92|2557.98|2547.98|29
1621428050000|2021-05-19 12:40:50|2557.74|2547.74|2562.48|2552.48|2566.65|2556.65|2557.56|2547.56|35
1621428060000|2021-05-19 12:41:00|2562.95|2552.95|2562.09|2552.09|2562.95|2552.95|2558.43|2548.43|29
1621428070000|2021-05-19 12:41:10|2561.71|2551.71|2558.87|2548.87|2562.72|2552.72|2555.35|2545.35|26
1621428080000|2021-05-19 12:41:20|2557.89|2547.89|2549.6|2539.6|2557.89|2547.89|2546.54|2536.54|28
1621428090000|2021-05-19 12:41:30|2548.36|2538.36|2540.5|2530.5|2548.36|2538.36|2534.65|2524.65|29
1621428100000|2021-05-19 12:41:40|2539.03|2529.03|2528.63|2518.63|2539.15|2529.15|2527.93|2517.93|30
1621428110000|2021-05-19 12:41:50|2528.78|2518.78|2531.18|2521.18|2531.5|2521.5|2527.53|2517.53|24
1621428120000|2021-05-19 12:42:00|2531.44|2521.44|2521.41|2511.41|2531.44|2521.44|2518.58|2508.58|34
1621428130000|2021-05-19 12:42:10|2521.33|2511.33|2513.02|2503.02|2521.33|2511.33|2511.7|2501.7|34
1621428140000|2021-05-19 12:42:20|2512.21|2502.21|2509.51|2499.51|2513.11|2503.11|2509.48|2499.48|26
1621428150000|2021-05-19 12:42:30|2509.46|2499.46|2509.41|2499.41|2511.47|2501.47|2509.24|2499.24|19
1621428160000|2021-05-19 12:42:40|2509.38|2499.38|2508.6|2498.6|2509.8|2499.8|2508.6|2498.6|12
1621428170000|2021-05-19 12:42:50|2508.22|2498.22|2508.31|2498.31|2509.8|2499.8|2505.83|2495.83|24
1621428180000|2021-05-19 12:43:00|2507.12|2497.12|2507.25|2494.93|2509.8|2499.8|2503.29|2493.29|22
1621428190000|2021-05-19 12:43:10|2503.05|2493.05|2490.42|2480.42|2503.05|2493.05|2486.09|2476.09|34
1621428200000|2021-05-19 12:43:20|2490.68|2480.68|2497.29|2487.29|2497.29|2487.29|2490.26|2480.26|36
1621428210000|2021-05-19 12:43:30|2497.35|2487.35|2504.06|2494.06|2504.96|2495.29|2496.35|2486.35|36
1621428220000|2021-05-19 12:43:40|2504.66|2494.66|2498.25|2488.25|2504.66|2495.42|2497.97|2487.97|26
1621428230000|2021-05-19 12:43:50|2498.19|2488.19|2487.89|2477.89|2498.19|2488.19|2487.89|2477.89|38
1621428240000|2021-05-19 12:44:00|2487.66|2477.66|2492.34|2482.34|2492.34|2482.34|2486.05|2476.05|35
1621428250000|2021-05-19 12:44:10|2492.69|2482.69|2488.5|2478.5|2495.64|2485.64|2488.49|2478.49|34
1621428260000|2021-05-19 12:44:20|2488.33|2478.33|2491.06|2481.06|2495.52|2485.52|2487.22|2477.22|22
1621428270000|2021-05-19 12:44:30|2492.84|2482.84|2492.84|2482.84|2492.84|2482.84|2488.17|2477.69|13
1621428280000|2021-05-19 12:44:40|2488.17|2472.41|2464.25|2454.25|2492.84|2482.84|2464.25|2454.25|6
1621428290000|2021-05-19 12:44:50|2462.03|2452.03|2453.72|2443.72|2462.03|2452.03|2451.43|2441.43|7
1621428300000|2021-05-19 12:45:00|2453.89|2443.89|2451.28|2441.28|2453.89|2443.89|2449.36|2439.36|4
1621428310000|2021-05-19 12:45:10|2447.21|2437.21|2458.94|2448.94|2458.94|2448.94|2446.54|2436.05|28
1621428320000|2021-05-19 12:45:20|2459.08|2449.08|2477.44|2465.45|2477.44|2465.45|2459.08|2449.08|37
1621428330000|2021-05-19 12:45:30|2477.4|2465.85|2497.39|2486.47|2499.22|2488.4|2477.4|2465.85|40
1621428340000|2021-05-19 12:45:40|2495.74|2482.86|2510.6|2495.19|2511.16|2497.83|2495.74|2482.6|38
1621428350000|2021-05-19 12:45:50|2510.59|2495.2|2536.38|2526.87|2536.38|2527.63|2510.59|2495.2|40
1621428360000|2021-05-19 12:46:00|2538.17|2529.24|2528.73|2518.73|2540.75|2530.75|2526.61|2517.42|39
1621428370000|2021-05-19 12:46:10|2527.8|2517.8|2525.19|2515.19|2529.12|2519.12|2523.34|2513.73|38
1621428380000|2021-05-19 12:46:20|2523.44|2513.44|2519.27|2507.56|2528.36|2513.97|2518.6|2505.98|37
1621428390000|2021-05-19 12:46:30|2519.42|2509.38|2527.99|2517.99|2529.06|2519.06|2518.84|2507.56|30
1621428400000|2021-05-19 12:46:40|2527.98|2517.98|2524.78|2514.78|2527.98|2517.98|2523.72|2514.78|20
1621428410000|2021-05-19 12:46:50|2523.91|2515.83|2534.23|2524.23|2538.49|2528.49|2523.91|2515.83|25
1621428420000|2021-05-19 12:47:00|2535.32|2525.32|2549.94|2539.94|2550.97|2540.97|2533.42|2523.42|37
1621428430000|2021-05-19 12:47:10|2549.43|2539.43|2548.07|2538.07|2552.39|2542.39|2547.09|2537.09|40
1621428440000|2021-05-19 12:47:20|2546.64|2536.64|2527.98|2517.98|2548.79|2538.79|2527.98|2517.98|35
1621428450000|2021-05-19 12:47:30|2528.38|2518.38|2505.62|2495.62|2528.38|2518.38|2505.47|2495.47|36
1621428460000|2021-05-19 12:47:40|2505.58|2495.58|2515.61|2505.61|2525.35|2515.35|2505.3|2495.3|39
1621428470000|2021-05-19 12:47:50|2513.58|2503.58|2502.13|2492.13|2513.58|2503.58|2502.13|2492.13|39
1621428480000|2021-05-19 12:48:00|2501.5|2491.5|2491.57|2475.23|2503.45|2493.45|2485.02|2475.23|36
1621428490000|2021-05-19 12:48:10|2481.57|2474.06|2481.21|2472.08|2494.01|2484.01|2478.8|2468.8|30
1621428500000|2021-05-19 12:48:20|2494.01|2484.01|2491.57|2469.78|2494.01|2484.01|2481.97|2469.61|28
1621428510000|2021-05-19 12:48:30|2481.97|2469.86|2491.57|2470.15|2494.01|2484.01|2478.48|2468.48|29
1621428520000|2021-05-19 12:48:40|2482.28|2470.25|2491.57|2467.92|2494.01|2484.01|2478.59|2467.69|27
1621428530000|2021-05-19 12:48:50|2443.46|2468.06|2438.4|2428.4|2446.83|2468.06|2438.23|2428.23|24
1621428540000|2021-05-19 12:49:00|2436.57|2426.57|2433.89|2423.89|2440.31|2430.31|2426.92|2416.92|36
1621428550000|2021-05-19 12:49:10|2428.94|2418.94|2430.25|2420.25|2434.33|2424.33|2424.18|2411.64|35
1621428560000|2021-05-19 12:49:20|2424.01|2413.12|2426.48|2416.48|2434.23|2424.23|2424.01|2411.54|30
1621428570000|2021-05-19 12:49:30|2431.43|2418.57|2428.8|2418.8|2431.43|2418.8|2420.47|2410.06|18
1621428580000|2021-05-19 12:49:40|2428.58|2418.58|2419.14|2402.6|2429.53|2419.53|2406.94|2391.14|35
1621428590000|2021-05-19 12:49:50|2420.25|2402.51|2419.15|2410.66|2430|2420.2|2412.5|2394.55|36
1621428600000|2021-05-19 12:50:00|2418.99|2410.58|2364.8|2354.8|2418.99|2410.58|2364.6|2354.6|39
1621428610000|2021-05-19 12:50:10|2364.56|2354.56|2329.22|2319.22|2364.56|2354.56|2323.11|2313.96|35
1621428620000|2021-05-19 12:50:20|2326.77|2316.77|2330.76|2308.87|2330.76|2318.71|2311.63|2301.63|33
1621428630000|2021-05-19 12:50:30|2313.19|2303.19|2317.36|2293.88|2318.58|2309.29|2305.33|2293.88|33
1621428640000|2021-05-19 12:50:40|2313.33|2293.77|2272.6|2262.6|2325|2315|2266.11|2256.11|27
1621428650000|2021-05-19 12:50:50|2277.85|2267.85|2274|2264|2277.85|2267.85|2268.77|2258.77|32
1621428660000|2021-05-19 12:51:00|2271.01|2261.01|2270.97|2260.97|2277.81|2268.55|2264.86|2254.86|36
1621428670000|2021-05-19 12:51:10|2271.19|2261.19|2278.63|2268.64|2287.21|2275.9|2271.02|2261.02|38
1621428680000|2021-05-19 12:51:20|2278.24|2265.82|2279.51|2269.51|2353.99|2313.99|2268.4|2257.32|40
1621428690000|2021-05-19 12:51:30|2278.62|2268.65|2270.72|2257.92|2287.65|2277.65|2270.72|2257.92|40
1621428700000|2021-05-19 12:51:40|2273.72|2255.57|2266.73|2229.93|2278.84|2257.23|2258.28|2229.93|40
1621428710000|2021-05-19 12:51:50|2262.55|2231.95|2268.11|2228.11|2274.58|2234.58|2262.55|2223.54|39
1621428720000|2021-05-19 12:52:00|2263.14|2223.14|2267.34|2230.51|2321.59|2281.59|2260.22|2220.22|38
1621428730000|2021-05-19 12:52:10|2271.58|2231.58|2250.11|2235.09|2334.97|2294.97|2247.22|2230.24|37
1621428740000|2021-05-19 12:52:20|2245.65|2235.65|2242.79|2232.79|2246.03|2236.03|2242.79|2232.79|27
1621428750000|2021-05-19 12:52:30|2243.18|2233.18|2230.7|2220.7|2243.18|2233.18|2230.7|2220.7|34
1621428760000|2021-05-19 12:52:40|2229.75|2219.75|2214.61|2204.61|2238.82|2219.75|2213.08|2204.24|33
1621428770000|2021-05-19 12:52:50|2212.97|2202.97|2223.58|2213.58|2223.58|2213.58|2205.78|2195.78|21
1621428790000|2021-05-19 12:53:10|2193.61|2183.61|2185.33|2175.33|2195.12|2185.12|2185.33|2175.33|5
1621428800000|2021-05-19 12:53:20|2144.75|2122.56|2106.81|2096.81|2144.75|2122.56|2103.38|2093.38|30
1621428810000|2021-05-19 12:53:30|2107.15|2097.15|2076.07|2066.07|2114.21|2097.15|2076.07|2066.07|36
1621428820000|2021-05-19 12:53:40|2092.9|2062.01|2087.79|2052.85|2098.6|2066.82|2070.38|2047.85|32
1621428830000|2021-05-19 12:53:50|2087.06|2055.05|2070.03|2030.03|2095.05|2055.05|2046.19|2010.24|37
1621428840000|2021-05-19 12:54:00|2070.05|2030.05|2099.29|2065.86|2099.29|2065.86|2070.05|2030.05|31
1621428850000|2021-05-19 12:54:10|2087.02|2062.14|2085.62|2052.85|2099.18|2062.14|2084.5|2048.02|37
1621428860000|2021-05-19 12:54:20|2095.05|2055.05|2079.92|2052.85|2095.05|2055.05|2063.68|2047.09|35
1621428870000|2021-05-19 12:54:30|2079.55|2055.05|2091.35|2051.35|2095.05|2055.05|2057.76|2045.73|29
1621428880000|2021-05-19 12:54:40|2032.39|2019.79|2000|1990.74|2032.39|2022.06|1998.26|1988.26|34
1621428890000|2021-05-19 12:54:50|2003.2|1993.2|2007.65|1997.65|2019.88|1997.65|2001.92|1991.92|33
1621428900000|2021-05-19 12:55:00|2006.41|1996.41|2026.18|2016.18|2026.66|2016.66|2003.99|1993.99|39
1621428910000|2021-05-19 12:55:10|2026.17|2016.17|2005.48|1995.48|2032.39|2016.17|2005.48|1995.48|39
1621428920000|2021-05-19 12:55:20|2008.72|1999.85|2010.38|1998.4|2012|2001.26|2004.31|1994.31|35
1621428930000|2021-05-19 12:55:30|2010.37|2000.63|2014.39|2000|2015.02|2004.8|2006.85|1998.08|33
1621428940000|2021-05-19 12:55:40|2015.41|2005.41|2009.4|1998.2|2025.49|2015.49|2008.73|1998.2|35
1621428950000|2021-05-19 12:55:50|2010.81|2000|2056.44|2028.52|2061.18|2034.65|2010.81|1998.2|34
1621428960000|2021-05-19 12:56:00|2059.25|2022.18|2051.35|2041.35|2079.25|2042.14|2033.23|1993.23|40
1621428970000|2021-05-19 12:56:10|2051.64|2041.64|2068.25|2028.25|2079.58|2063.64|2051.64|2028.25|38
1621428980000|2021-05-19 12:56:20|2068.82|2033.86|2089.02|2060.8|2093.39|2065.97|2068.82|2032.42|32
1621428990000|2021-05-19 12:56:30|2095.36|2064.29|2092.55|2066.03|2095.69|2085.69|2092.55|2057.88|34
1621429000000|2021-05-19 12:56:40|2092.03|2067.17|2087.42|2072.94|2093.34|2078.28|2087.38|2062.11|38
1621429010000|2021-05-19 12:56:50|2086.96|2074.66|2085.84|2073.68|2087.42|2078.56|2085.32|2073.1|34
1621429020000|2021-05-19 12:57:00|2085.83|2075.95|2091.8|2079.48|2092.51|2079.48|2085.83|2075.38|36
1621429030000|2021-05-19 12:57:10|2087.9|2079.49|2101.61|2091.61|2102.03|2092.03|2086.38|2077.21|15
1621429040000|2021-05-19 12:57:20|2100.29|2090.29|2109.72|2099.72|2170.64|2130.64|2098.76|2072.36|30
1621429050000|2021-05-19 12:57:30|2156.97|2116.97|2177.04|2137.04|2177.04|2137.04|2110.65|2073.42|35
1621429060000|2021-05-19 12:57:40|2111.55|2101.11|2181.81|2141.81|2203.8|2171.19|2108.64|2098.64|38
1621429070000|2021-05-19 12:57:50|2145.2|2117.6|2199.27|2159.27|2215.25|2196.81|2138.62|2116.78|39
1621429080000|2021-05-19 12:58:00|2179.26|2140.62|2193.09|2165.33|2207.52|2176.43|2169.93|2140.62|40
1621429090000|2021-05-19 12:58:10|2210.24|2170.24|2181.08|2165.62|2210.24|2170.24|2169.71|2134.4|40
1621429100000|2021-05-19 12:58:20|2180.39|2166.71|2226.79|2187.41|2226.79|2187.41|2170.94|2160.11|38
1621429110000|2021-05-19 12:58:30|2207.85|2188.28|2253.81|2222.33|2255.02|2227.68|2203.82|2177.83|33
1621429120000|2021-05-19 12:58:40|2253.35|2222.34|2260.99|2250.99|2279.17|2254.7|2249.5|2222.34|40
1621429130000|2021-05-19 12:58:50|2279.83|2254.05|2289|2251.21|2289.74|2258.1|2250.83|2240.83|39
1621429140000|2021-05-19 12:59:00|2287.19|2247.19|2295.9|2255.9|2295.9|2255.9|2245.75|2228.38|36
1621429150000|2021-05-19 12:59:10|2293.98|2253.98|2301.97|2261.97|2305.3|2295.41|2285.55|2253.98|38
1621429160000|2021-05-19 12:59:20|2303.41|2263.41|2316.88|2306.82|2318.35|2306.82|2300.93|2260.93|39
1621429170000|2021-05-19 12:59:30|2318|2306.24|2312.35|2296.67|2321.45|2310.93|2301.49|2261.49|39
1621429180000|2021-05-19 12:59:40|2312.63|2300.41|2331.34|2321.34|2332.02|2322.02|2306.03|2268.39|39
1621429190000|2021-05-19 12:59:50|2330.31|2320.31|2327.43|2312.86|2334.46|2324.46|2320.6|2303.73|40
1621429200000|2021-05-19 13:00:00|2329.05|2305.9|2306.42|2292.31|2333.38|2323.38|2306.23|2273.96|40
1621429210000|2021-05-19 13:00:10|2308.28|2293.85|2290.37|2261.9|2308.28|2293.85|2288.93|2259.2|39
1621429220000|2021-05-19 13:00:20|2295.72|2260.18|2291.13|2281.13|2300.7|2290.7|2251.98|2241.98|40
1621429230000|2021-05-19 13:00:30|2289.2|2266.71|2269.99|2251.26|2299.41|2289.41|2260.65|2233.72|34
1621429240000|2021-05-19 13:00:40|2275.69|2253.88|2249.73|2233.74|2279.14|2269.14|2230.63|2212.63|30
1621429250000|2021-05-19 13:00:50|2254.31|2244.31|2260.79|2245.76|2269.4|2256.73|2242.64|2230.73|35
1621429260000|2021-05-19 13:01:00|2263.88|2247.22|2267.24|2245.97|2276.61|2263.33|2253.77|2241.94|38
1621429270000|2021-05-19 13:01:10|2266.05|2246.19|2278.29|2268.29|2280.03|2270.03|2256.92|2246.19|29
1621429280000|2021-05-19 13:01:20|2273.81|2263.81|2276.44|2262.74|2276.44|2264.53|2265.57|2253.02|39
1621429290000|2021-05-19 13:01:30|2275.81|2263.32|2242.15|2230.41|2275.81|2264.46|2242.15|2230.41|30
1621429300000|2021-05-19 13:01:40|2238.36|2228.36|2239.94|2229.94|2250.99|2235.16|2231.65|2221.65|31
1621429310000|2021-05-19 13:01:50|2240.54|2230.54|2241.83|2227.53|2248.16|2238.82|2234.16|2224.87|29
1621429320000|2021-05-19 13:02:00|2243.03|2233.03|2239.14|2229.14|2243.03|2233.03|2234.39|2224.39|36
1621429330000|2021-05-19 13:02:10|2240.11|2230.11|2247.54|2225.3|2250.01|2237.32|2236.98|2225.1|24
1621429340000|2021-05-19 13:02:20|2250.01|2235.94|2223.64|2213.64|2250.01|2236.26|2220.36|2210.36|38
1621429350000|2021-05-19 13:02:30|2222.93|2212.93|2232.56|2222|2242.01|2227.53|2222.93|2212.93|39
1621429360000|2021-05-19 13:02:40|2226.77|2216.77|2234.11|2224.47|2239.32|2226.66|2226.77|2213.8|39
1621429370000|2021-05-19 13:02:50|2236.58|2214.26|2222|2212.06|2236.58|2224.42|2221.07|2211.07|38
1621429380000|2021-05-19 13:03:00|2220.97|2213.57|2213.59|2203.59|2222|2213.57|2213.59|2203.59|31
1621429390000|2021-05-19 13:03:10|2215.71|2205.71|2194.03|2184.03|2215.71|2205.71|2194.03|2184.03|38
1621429400000|2021-05-19 13:03:20|2189.3|2179.3|2185.73|2175.73|2193.9|2183.9|2179.28|2171.26|38
1621429410000|2021-05-19 13:03:30|2190.07|2179.12|2192.67|2183.63|2196.97|2185.96|2185.15|2175.15|38
1621429420000|2021-05-19 13:03:40|2192.64|2182.3|2191.57|2177.61|2196.08|2182.32|2183.01|2169.46|37
1621429430000|2021-05-19 13:03:50|2190.93|2177.63|2180.01|2165.01|2205.51|2177.63|2178.93|2163.93|38
1621429440000|2021-05-19 13:04:00|2179.84|2164.84|2174.56|2161.49|2181.57|2168.13|2169.99|2156.75|38
1621429450000|2021-05-19 13:04:10|2170.08|2155.08|2183.95|2167.96|2186.6|2170.71|2167.49|2152.49|40
1621429460000|2021-05-19 13:04:20|2188.79|2167.9|2176.4|2162.18|2188.79|2168.5|2168.3|2159.23|25
1621429470000|2021-05-19 13:04:30|2177.67|2161.87|2189.94|2174.94|2189.94|2175.43|2171.5|2159.6|36
1621429480000|2021-05-19 13:04:40|2185.03|2177|2204.21|2189.21|2204.21|2189.21|2183.93|2167.23|38
1621429490000|2021-05-19 13:04:50|2198.23|2184.7|2209.95|2194.95|2209.95|2201.24|2195.52|2182.79|35
1621429500000|2021-05-19 13:05:00|2210.48|2195.48|2202.8|2187.8|2211.43|2199.18|2200.55|2185.55|35
1621429510000|2021-05-19 13:05:10|2203.29|2188.29|2199.2|2184.2|2203.29|2188.29|2193.82|2182.95|27
1621429520000|2021-05-19 13:05:20|2199.89|2184.89|2197.38|2182.38|2208.95|2193.95|2197.09|2182.09|34
1621429530000|2021-05-19 13:05:30|2198.54|2183.54|2186.76|2171.76|2198.54|2183.54|2184.19|2169.19|29
1621429540000|2021-05-19 13:05:40|2186.82|2171.82|2175.44|2165.43|2187.1|2172.1|2175.44|2162.44|23
1621429550000|2021-05-19 13:05:50|2175.42|2159.8|2170.42|2155.42|2175.42|2159.8|2166.99|2154.17|18
1621429560000|2021-05-19 13:06:00|2169.92|2159.11|2176.9|2161.9|2177.4|2164.74|2163.39|2152.56|25
1621429570000|2021-05-19 13:06:10|2179.29|2164.47|2160.54|2145.54|2179.29|2166.11|2155.91|2145.54|24
1621429580000|2021-05-19 13:06:20|2160.77|2145.77|2167.4|2152.4|2175.57|2160.57|2157.68|2145.77|22
1621429590000|2021-05-19 13:06:30|2167.53|2152.53|2167.7|2152.7|2168.71|2159.82|2162.81|2147.81|22
1621429600000|2021-05-19 13:06:40|2166.77|2151.77|2173.93|2158.93|2174.05|2162.6|2166.77|2151.77|17
1621429610000|2021-05-19 13:06:50|2173.74|2158.74|2170.44|2155.44|2173.74|2158.74|2165.19|2150.19|22
1621429620000|2021-05-19 13:07:00|2170.51|2155.51|2170.23|2161.41|2172.27|2162|2168.67|2153.67|23
1621429630000|2021-05-19 13:07:10|2173.26|2158.26|2174.08|2159.08|2174.15|2162|2169.79|2158.05|30
1621429640000|2021-05-19 13:07:20|2173.87|2158.87|2168.52|2153.52|2173.87|2161.41|2168.47|2153.47|36
1621429650000|2021-05-19 13:07:30|2169.15|2154.15|2143.99|2135.82|2169.15|2154.15|2143.99|2132.02|34
1621429660000|2021-05-19 13:07:40|2150.47|2136.46|2141.04|2126.04|2155.41|2140.41|2137.78|2122.78|33
1621429670000|2021-05-19 13:07:50|2149.51|2134.51|2121|2100.51|2149.51|2134.51|2121|2100.51|37
1621429680000|2021-05-19 13:08:00|2128.01|2113.01|2087.03|2073.8|2128.01|2113.01|2087.03|2073.8|38
1621429690000|2021-05-19 13:08:10|2086.51|2077.43|2042.82|2027.82|2086.51|2077.43|2042.15|2027.82|37
1621429700000|2021-05-19 13:08:20|2075.63|2037.13|2049.51|2025.62|2075.63|2059.56|2043.89|2024.89|37
1621429710000|2021-05-19 13:08:30|2049.46|2025.28|2030.49|2008|2049.46|2025.29|2025.59|2008|35
1621429720000|2021-05-19 13:08:40|2023.41|2012.5|2018.19|2003.19|2030.27|2013.18|2016.56|2001.56|29
1621429730000|2021-05-19 13:08:50|2024.37|2010.06|2008.05|2000.01|2024.37|2010.06|2008.05|1995.22|28
1621429740000|2021-05-19 13:09:00|2010.89|1995.89|2009.04|1994.04|2011.68|1996.68|2007.52|1992.52|18
1621429750000|2021-05-19 13:09:10|2007.61|1992.61|1997.74|1982.74|2015.53|2000.53|1997.74|1982.74|12
1621429760000|2021-05-19 13:09:20|2003.41|1988.41|1971.91|1956.91|2003.41|1988.41|1971.14|1956.14|10
1621429770000|2021-05-19 13:09:30|1977.22|1962.22|1972.54|1957.54|1983.09|1968.09|1971.34|1956.34|10
1621429780000|2021-05-19 13:09:40|1966.57|1951.57|1961.87|1946.24|1993.25|1953.25|1951.6|1936.6|30
1621429790000|2021-05-19 13:09:50|1961.38|1957.55|1940.34|1931.8|1997.55|1957.55|1933.17|1922.76|39
1621429800000|2021-05-19 13:10:00|1927.68|1919.68|1912.11|1903.74|1984.26|1944.26|1912.11|1901.65|38
1621429810000|2021-05-19 13:10:10|1918.46|1903.46|1905.84|1890.94|1985.55|1945.55|1900.19|1885.19|39
1621429820000|2021-05-19 13:10:20|1905.8|1891.41|1907.63|1887.11|1949.12|1909.12|1895.45|1880.45|38
1621429830000|2021-05-19 13:10:30|1909.04|1887.51|1910.58|1874.93|1949.81|1909.81|1897.54|1868.87|39
1621429840000|2021-05-19 13:10:40|1909.15|1869.15|1913.4|1890.61|1913.99|1898.99|1889.93|1868.9|37
1621429850000|2021-05-19 13:10:50|1913.88|1891.13|1912.93|1889.51|1913.88|1895.68|1902.82|1887.68|40
1621429860000|2021-05-19 13:11:00|1912.94|1889.96|1922.89|1894.39|1928.77|1901.76|1907.6|1889|40
1621429870000|2021-05-19 13:11:10|1925.12|1894.81|1943.72|1922.87|1947.28|1932.28|1920.78|1893.9|38
1621429880000|2021-05-19 13:11:20|1943.67|1922.9|1938.23|1924.79|1957.92|1940.31|1934.06|1922.9|39
1621429890000|2021-05-19 13:11:30|1938.65|1936.12|2039.3|1999.3|2039.36|1999.36|1938.65|1926.13|39
1621429900000|2021-05-19 13:11:40|1985.02|1945.02|1940.35|1928.65|2043.43|2003.43|1932|1914.54|40
1621429910000|2021-05-19 13:11:50|1945.75|1932.09|1972.77|1964.14|2053.38|2013.38|1942.19|1928.32|38
1621429920000|2021-05-19 13:12:00|1977.3|1964.38|2023.77|1989.33|2024.89|2005.84|1977.16|1962.57|39
1621429930000|2021-05-19 13:12:10|2024.64|1990.37|2029.14|1990.87|2033.96|2011.74|1989.05|1974.05|40
1621429940000|2021-05-19 13:12:20|2029.03|1992.38|2006.97|1991.97|2032.37|1997.43|2006.97|1990.53|39
1621429950000|2021-05-19 13:12:30|2017.06|1997.36|2047.07|2021.94|2047.09|2023.72|2010.33|1996.3|39
1621429960000|2021-05-19 13:12:40|2048.38|2022.19|2053.34|2034.94|2059.37|2039.87|2047.07|2022.19|39
1621429970000|2021-05-19 13:12:50|2059.6|2034.95|2053.33|2043.6|2059.83|2043.6|2053.33|2034.95|36
1621429980000|2021-05-19 13:13:00|2052.28|2043.61|2062.55|2047.55|2063.95|2048.95|2047.29|2033.86|39
1621429990000|2021-05-19 13:13:10|2061.1|2046.1|2061.33|2046.33|2064.52|2049.52|2055.51|2043.16|37
1621430000000|2021-05-19 13:13:20|2054.24|2044.59|2062.26|2047.26|2066.71|2057.3|2053.73|2041.09|39
1621430010000|2021-05-19 13:13:30|2063.63|2053.7|2067.94|2057.15|2077.27|2066.38|2060.8|2048.65|40
1621430020000|2021-05-19 13:13:40|2068.56|2057.16|2077.13|2068.99|2080.55|2071.47|2066.71|2053.68|40
1621430030000|2021-05-19 13:13:50|2079.15|2069.02|2080.87|2070.49|2095.1|2081.4|2076.55|2066.55|40
1621430040000|2021-05-19 13:14:00|2081.69|2072.84|2095.02|2080.02|2096.78|2082.14|2081.69|2072.84|32
1621430050000|2021-05-19 13:14:10|2095.53|2080.53|2096.58|2081.58|2096.58|2081.58|2095.5|2080.5|15
1621430060000|2021-05-19 13:14:20|2096.6|2081.6|2096.58|2081.58|2096.6|2081.6|2095.99|2080.99|17
1621430070000|2021-05-19 13:14:30|2096.62|2081.62|2100.89|2085.89|2100.89|2087.92|2096.04|2081.56|28
1621430080000|2021-05-19 13:14:40|2097.26|2082.26|2097.92|2087.92|2101.45|2088.26|2096.04|2081.76|27
1621430090000|2021-05-19 13:14:50|2097.8|2083.98|2096.93|2081.93|2099.16|2087.92|2096.33|2081.76|28
1621430100000|2021-05-19 13:15:00|2097.98|2082.98|2089.71|2074.12|2098.18|2083.18|2087.53|2074.12|36
1621430110000|2021-05-19 13:15:10|2087.62|2074.98|2087.55|2077.12|2093.52|2080.11|2086.13|2074.1|39
1621430120000|2021-05-19 13:15:20|2092.65|2076.19|2093.37|2078.37|2101.64|2085.3|2087.16|2075.22|36
1621430130000|2021-05-19 13:15:30|2093.91|2078.91|2094.65|2079.65|2102.68|2088.8|2088.94|2075.66|34
1621430140000|2021-05-19 13:15:40|2093.44|2078.44|2087.48|2075.71|2104.07|2084.85|2087.48|2075.66|38
1621430150000|2021-05-19 13:15:50|2089.71|2080.32|2091.53|2076.42|2096.48|2080.32|2087.48|2075.71|37
1621430160000|2021-05-19 13:16:00|2098.84|2079.94|2098.74|2075.71|2100|2086.16|2087.48|2075.71|33
1621430170000|2021-05-19 13:16:10|2097.69|2077.12|2104.36|2089.36|2105.03|2090.4|2097.43|2075.71|34
1621430180000|2021-05-19 13:16:20|2104.1|2089.1|2111.12|2097.98|2112.13|2097.98|2102.1|2087.1|38
1621430190000|2021-05-19 13:16:30|2110.26|2095.22|2112.83|2095.35|2121.43|2107.06|2104.84|2089.84|37
1621430200000|2021-05-19 13:16:40|2116.96|2101.96|2139.88|2124.88|2144.3|2129.33|2103.89|2088.89|40
1621430210000|2021-05-19 13:16:50|2136.53|2121.53|2152.78|2137.78|2154.21|2141.43|2133.67|2118.67|37
1621430220000|2021-05-19 13:17:00|2151.09|2136.09|2152.95|2137.95|2153.09|2138.09|2148.34|2133.34|32
1621430230000|2021-05-19 13:17:10|2152.73|2137.73|2163.33|2148.33|2163.33|2148.33|2152.73|2137.73|24
1621430240000|2021-05-19 13:17:20|2162.59|2147.59|2167.59|2155.17|2167.6|2155.17|2162.59|2147.59|20
1621430250000|2021-05-19 13:17:30|2167.49|2155.44|2179.25|2154.35|2180.79|2157.71|2162.51|2149.21|31
1621430260000|2021-05-19 13:17:40|2179.15|2152.63|2186.36|2176.7|2186.44|2176.98|2165.71|2152.63|40
1621430270000|2021-05-19 13:17:50|2186.43|2176.99|2193.19|2183.82|2197.54|2185.23|2186.42|2176.7|33
1621430280000|2021-05-19 13:18:00|2196.31|2183.64|2205.4|2190.4|2205.4|2190.4|2191.28|2178.76|36
1621430290000|2021-05-19 13:18:10|2202.88|2187.88|2225.24|2214.41|2229.74|2216.13|2201.34|2186.34|33
1621430300000|2021-05-19 13:18:20|2228.61|2214.44|2244.79|2229.79|2246.04|2231.04|2227.79|2213.94|35
1621430310000|2021-05-19 13:18:30|2242.59|2227.59|2233.57|2221.52|2242.59|2228.65|2233.57|2218.64|37
1621430320000|2021-05-19 13:18:40|2232.37|2217.37|2234.98|2225.13|2246.67|2234.75|2232.37|2217.37|39
1621430330000|2021-05-19 13:18:50|2235.28|2223.9|2238.43|2223.43|2244.11|2229.11|2234.2|2221.77|33
1621430340000|2021-05-19 13:19:00|2234.2|2223.49|2246.77|2231.77|2249.83|2234.83|2233.86|2218.86|36
1621430350000|2021-05-19 13:19:10|2246.91|2231.91|2229.22|2219.15|2248.58|2233.58|2229.22|2219.1|27
1621430360000|2021-05-19 13:19:20|2229.4|2219.2|2248.67|2219.39|2249.5|2233.95|2228.44|2215.22|35
1621430370000|2021-05-19 13:19:30|2240.65|2225.65|2251.3|2240.32|2255.79|2240.32|2232.63|2219.99|34
1621430380000|2021-05-19 13:19:40|2248.43|2240.38|2245.5|2234.25|2279.8|2240.38|2243.38|2229.52|37
1621430390000|2021-05-19 13:19:50|2246.73|2235.24|2253.05|2238.56|2253.05|2240|2245.13|2234.53|30
1621430400000|2021-05-19 13:20:00|2249.3|2238.55|2270.94|2252.52|2270.94|2258.36|2242.06|2230.82|37
1621430410000|2021-05-19 13:20:10|2272.79|2252.53|2268.03|2259.69|2273.11|2259.69|2267.19|2251.97|30
1621430420000|2021-05-19 13:20:20|2274.7|2259.19|2280.9|2265.9|2314.56|2274.56|2268.55|2256.56|36
1621430430000|2021-05-19 13:20:30|2274.95|2266.23|2277.82|2265.64|2279.5|2267.72|2269.68|2257.32|36
1621430440000|2021-05-19 13:20:40|2284.36|2269.36|2297.4|2280.17|2310.65|2298.65|2270.57|2260.82|37
1621430450000|2021-05-19 13:20:50|2297.25|2286.4|2290.8|2281.25|2303.58|2290.3|2290.2|2275.2|33
1621430460000|2021-05-19 13:21:00|2291.75|2276.75|2301.12|2288.23|2304.95|2291.2|2288.09|2273.09|36
1621430470000|2021-05-19 13:21:10|2301.16|2288.35|2307.35|2292.23|2314.06|2300.44|2300.24|2287.43|36
1621430480000|2021-05-19 13:21:20|2306.35|2292.38|2306.06|2292.23|2306.63|2292.38|2306.06|2292.23|13
1621430490000|2021-05-19 13:21:30|2306.35|2291.51|2251.92|2236.92|2306.35|2292.23|2250.3|2235.3|11
1621430500000|2021-05-19 13:21:40|2234.89|2219.89|2204.14|2195.79|2239.29|2224.29|2204.14|2195.79|10
1621430510000|2021-05-19 13:21:50|2201.09|2186.09|2212.55|2197.55|2216.66|2201.66|2201.09|2186.09|10
1621430520000|2021-05-19 13:22:00|2204.15|2189.15|2241.03|2223|2241.03|2223|2204.15|2189.15|11
1621430530000|2021-05-19 13:22:10|2244.75|2223.31|2254.21|2234.24|2277.44|2262.44|2233.5|2214.65|30
1621430540000|2021-05-19 13:22:20|2283.01|2268.01|2273.62|2258.62|2283.01|2268.01|2247.66|2232.66|39
1621430550000|2021-05-19 13:22:30|2271.97|2256.97|2275.64|2260.64|2282.08|2267.08|2268.21|2253.21|39
1621430560000|2021-05-19 13:22:40|2275.5|2260.5|2293.71|2278.71|2315.95|2283.89|2274.21|2259.21|39
1621430570000|2021-05-19 13:22:50|2302.48|2284.15|2286.83|2271.83|2302.48|2284.64|2283.06|2268.06|34
1621430580000|2021-05-19 13:23:00|2285.4|2275.63|2293.47|2275.63|2308.09|2293.09|2284.01|2271|30
1621430590000|2021-05-19 13:23:10|2285.68|2276.09|2286.88|2271.88|2292.28|2276.55|2283.71|2271.07|37
1621430600000|2021-05-19 13:23:20|2284.14|2275.63|2286|2271|2293.44|2277.82|2283.86|2271|25
1621430610000|2021-05-19 13:23:30|2285.5|2270.5|2285.94|2270.94|2286.31|2271.31|2285.5|2270.5|22
1621430620000|2021-05-19 13:23:40|2286.31|2271.31|2283.41|2268.41|2286.88|2276.09|2283.24|2268.24|27
1621430630000|2021-05-19 13:23:50|2286|2271|2291.8|2280.75|2311.45|2286.82|2283.93|2269|30
1621430640000|2021-05-19 13:24:00|2291.5|2279.74|2301.92|2286.92|2301.92|2286.92|2283.39|2268.81|35
1621430650000|2021-05-19 13:24:10|2300.08|2285.08|2298.65|2283.65|2301.24|2286.24|2288.54|2273.54|34
1621430660000|2021-05-19 13:24:20|2298.2|2283.2|2299.98|2286.6|2308.7|2293.7|2298.2|2283.2|40
1621430670000|2021-05-19 13:24:30|2301.98|2286.98|2304.59|2289.59|2318.86|2300.31|2296.34|2281.36|39
1621430680000|2021-05-19 13:24:40|2304.57|2289.57|2311.58|2302.29|2323.2|2304.98|2300.5|2285.5|39
1621430690000|2021-05-19 13:24:50|2312.44|2291.39|2323.37|2310.53|2327.49|2310.53|2305.33|2290.33|40
1621430700000|2021-05-19 13:25:00|2323.29|2310.63|2323.9|2308.9|2325.27|2315.48|2309.79|2294.79|40
1621430710000|2021-05-19 13:25:10|2322.54|2313.1|2316.9|2301.9|2337.17|2328.69|2316.9|2301.9|40
1621430720000|2021-05-19 13:25:20|2339.98|2310.71|2318.56|2300.86|2339.98|2315.1|2309.11|2297.9|39
1621430730000|2021-05-19 13:25:30|2318.6|2308.24|2327.65|2312.65|2336.29|2320.83|2315.03|2305.11|40
1621430740000|2021-05-19 13:25:40|2326.65|2316.44|2347.48|2339.29|2362.61|2340.88|2318.62|2303.62|39
1621430750000|2021-05-19 13:25:50|2350.39|2342.19|2350.55|2340.64|2373.61|2359.93|2344.91|2333.19|40
1621430760000|2021-05-19 13:26:00|2359.32|2340.63|2378.15|2363.88|2380.53|2369.15|2351.53|2336.53|39
1621430770000|2021-05-19 13:26:10|2373.81|2365.19|2386.02|2375.6|2390.3|2376.83|2373.81|2365.19|40
1621430780000|2021-05-19 13:26:20|2387.43|2372.43|2410|2386.98|2418|2391.21|2385.18|2370.18|40
1621430790000|2021-05-19 13:26:30|2408.59|2395.63|2419.89|2410.41|2420.89|2410.41|2401.38|2389.95|40
1621430800000|2021-05-19 13:26:40|2419.79|2402.05|2430.72|2417.96|2433.23|2418.23|2412.47|2397.47|37
1621430810000|2021-05-19 13:26:50|2431.57|2415.58|2441.81|2430.81|2441.81|2430.82|2430.94|2415.58|40
1621430820000|2021-05-19 13:27:00|2445.5|2430.5|2448.17|2439.71|2450.69|2439.77|2438.98|2427.17|38
1621430830000|2021-05-19 13:27:10|2448.54|2440.36|2453.85|2438.85|2454.65|2440.37|2447.28|2432.28|28
1621430840000|2021-05-19 13:27:20|2454.09|2439.09|2452.14|2437.14|2454.95|2439.95|2443.94|2428.94|25
1621430850000|2021-05-19 13:27:30|2452.09|2437.09|2459.82|2447.64|2463.58|2448.58|2449.32|2434.32|23
1621430860000|2021-05-19 13:27:40|2462.35|2448.75|2465.79|2450.79|2470|2456.99|2458.84|2444.38|21
1621430870000|2021-05-19 13:27:50|2465.1|2456.32|2459.58|2438.6|2470|2459.2|2447.88|2432.88|28
1621430880000|2021-05-19 13:28:00|2457.24|2442.29|2452.72|2443.2|2470|2445.79|2448.43|2434.27|27
1621430890000|2021-05-19 13:28:10|2456.91|2442.95|2449.88|2438.41|2456.91|2442.95|2444.32|2429.32|27
1621430900000|2021-05-19 13:28:20|2451.97|2436.97|2445|2423.16|2455.01|2440.61|2436.96|2422.3|29
1621430910000|2021-05-19 13:28:30|2444.31|2421.18|2465.64|2450.64|2465.64|2450.64|2442.22|2420.84|28
1621430920000|2021-05-19 13:28:40|2460.55|2451.76|2445.05|2432.12|2465.17|2451.76|2445.05|2432.09|28
1621430930000|2021-05-19 13:28:50|2441.87|2432.17|2437.03|2426.8|2445.83|2432.33|2435|2423.4|29
1621430940000|2021-05-19 13:29:00|2436.99|2426.44|2432.44|2424.16|2446.16|2429.7|2432.44|2422.25|28
1621430950000|2021-05-19 13:29:10|2430.73|2415.69|2433.39|2418.93|2440.03|2422.66|2422.25|2409.82|28
1621430960000|2021-05-19 13:29:20|2431.89|2408.28|2409.75|2394.75|2431.89|2410.34|2408.03|2394.42|29
1621430970000|2021-05-19 13:29:30|2406.09|2394.37|2405.71|2395.12|2408.44|2396.43|2392.86|2378.7|28
1621430980000|2021-05-19 13:29:40|2405.64|2393.29|2402.42|2391.6|2405.64|2394.63|2394.99|2381.47|29
1621430990000|2021-05-19 13:29:50|2402.41|2389.75|2396.66|2381.66|2403.49|2390.53|2393.92|2378.92|26
1621431000000|2021-05-19 13:30:00|2398.06|2383.06|2400.56|2385.56|2400.56|2389.75|2390|2374.34|22
1621431010000|2021-05-19 13:30:10|2400.85|2385.85|2397.8|2385.63|2401.01|2389.75|2394.44|2379.44|20
1621431020000|2021-05-19 13:30:20|2403.9|2389.75|2396.89|2385.74|2403.9|2389.75|2393.51|2381.85|26
1621431030000|2021-05-19 13:30:30|2396.44|2386.08|2402.01|2386.31|2402.27|2389.75|2396.42|2385.59|27
1621431040000|2021-05-19 13:30:40|2401.93|2385.16|2404.75|2382.14|2408.62|2389.75|2392.61|2382.1|27
1621431050000|2021-05-19 13:30:50|2404.27|2381.54|2404.03|2389.03|2407.98|2391.8|2392.03|2377.21|28
1621431060000|2021-05-19 13:31:00|2404|2389|2406.8|2385.84|2407.41|2392.95|2398.87|2383.87|27
1621431070000|2021-05-19 13:31:10|2396.56|2385.81|2403.01|2394.2|2406.61|2394.4|2396.3|2385.8|28
1621431080000|2021-05-19 13:31:20|2404.68|2394.95|2400.45|2391.2|2410.56|2395.56|2398.81|2385.98|29
1621431090000|2021-05-19 13:31:30|2401.71|2386.71|2405.84|2390.84|2407.16|2392.56|2400.38|2386.71|29
1621431100000|2021-05-19 13:31:40|2405.47|2390.47|2411.78|2400.25|2414.99|2403.4|2405.47|2390.47|26
1621431110000|2021-05-19 13:31:50|2414.02|2400.36|2417.08|2402.08|2417.96|2405.7|2412.7|2397.9|27
1621431120000|2021-05-19 13:32:00|2418.9|2403.9|2426.73|2418.23|2427.27|2418.23|2413.13|2398.52|27
1621431130000|2021-05-19 13:32:10|2432.16|2417.16|2463.02|2448.02|2463.02|2448.02|2432.16|2417.16|27
1621431140000|2021-05-19 13:32:20|2464.47|2449.47|2486.2|2471.2|2488.05|2475.38|2464.47|2449.47|28
1621431150000|2021-05-19 13:32:30|2489.6|2474.6|2502.14|2490.23|2505.09|2490.23|2489.32|2474.32|27
1621431160000|2021-05-19 13:32:40|2502|2490.73|2514.61|2499.61|2514.61|2499.61|2502|2489.24|28
1621431170000|2021-05-19 13:32:50|2512.28|2497.28|2507.04|2492.04|2514.27|2499.4|2505.58|2492.04|28
1621431180000|2021-05-19 13:33:00|2508.59|2495.83|2505.85|2490.85|2511.89|2496.89|2502.04|2489.9|27
1621431190000|2021-05-19 13:33:10|2505.81|2490.81|2511.86|2498.09|2512.79|2499.25|2504.57|2490.81|26
1621431200000|2021-05-19 13:33:20|2512.5|2499.5|2506.51|2497.81|2513.77|2499.75|2505.92|2492.36|27
1621431210000|2021-05-19 13:33:30|2510.98|2499.74|2529.25|2517.45|2529.25|2517.91|2508.39|2493.39|27
1621431220000|2021-05-19 13:33:40|2527.2|2519.12|2539.69|2524.69|2539.69|2527.47|2527.2|2512.2|21
1621431230000|2021-05-19 13:33:50|2541.02|2526.02|2542.34|2527.34|2546.11|2531.11|2537.67|2522.67|20
1621431240000|2021-05-19 13:34:00|2541.88|2526.88|2552.94|2537.94|2560.87|2545.87|2540.43|2525.43|21
1621431250000|2021-05-19 13:34:10|2552.89|2537.89|2564.69|2549.69|2566.89|2551.89|2552.1|2537.1|29
1621431260000|2021-05-19 13:34:20|2559.93|2544.93|2546.97|2531.97|2559.93|2544.93|2546.97|2531.97|27
1621431270000|2021-05-19 13:34:30|2544.93|2529.93|2544.23|2529.23|2545.12|2530.12|2539.69|2524.69|27
1621431280000|2021-05-19 13:34:40|2544.74|2529.74|2543.92|2528.92|2545.76|2530.76|2541.83|2526.83|25
1621431290000|2021-05-19 13:34:50|2543.61|2528.61|2549.74|2534.74|2549.74|2534.74|2542.69|2527.69|29
1621431300000|2021-05-19 13:35:00|2549.7|2534.7|2535.41|2520.41|2553.3|2538.3|2535.41|2520.41|28
1621431310000|2021-05-19 13:35:10|2533.07|2518.07|2525.29|2510.29|2535.04|2519.83|2522.74|2507.74|29
1621431320000|2021-05-19 13:35:20|2523.56|2508.09|2504.2|2489.2|2523.56|2508.09|2504.2|2489.2|28
1621431330000|2021-05-19 13:35:30|2501.92|2486.92|2495.85|2480.85|2521.32|2487.53|2492.96|2475.63|28
1621431340000|2021-05-19 13:35:40|2497.47|2482.47|2503.29|2488.29|2504.19|2489.19|2496.15|2481.15|27
1621431350000|2021-05-19 13:35:50|2506.87|2491.87|2487.89|2472.89|2506.87|2491.87|2485.85|2470.85|29
1621431360000|2021-05-19 13:36:00|2484.74|2469.74|2466.2|2451.2|2487.62|2472.62|2464.82|2449.82|27
1621431370000|2021-05-19 13:36:10|2465.43|2450.43|2463.88|2448.88|2470.96|2455.96|2463.88|2448.88|29
1621431380000|2021-05-19 13:36:20|2463.9|2448.9|2463.91|2448.91|2465.01|2450.01|2459.81|2444.81|28
1621431390000|2021-05-19 13:36:30|2465.05|2450.05|2468.82|2453.82|2471.06|2456.06|2460.09|2445.09|29
1621431400000|2021-05-19 13:36:40|2468|2453|2472.83|2457.83|2473.14|2458.14|2463.8|2448.8|27
1621431410000|2021-05-19 13:36:50|2467.15|2452.15|2473.85|2458.85|2474.65|2459.65|2467.15|2452.15|29
1621431420000|2021-05-19 13:37:00|2469.2|2454.2|2474.06|2459.06|2476.52|2461.52|2469.19|2454.19|27
1621431430000|2021-05-19 13:37:10|2475.02|2460.02|2469.24|2454.24|2475.02|2460.02|2468.29|2453.29|27
1621431440000|2021-05-19 13:37:20|2468.38|2453.38|2472.77|2457.77|2473.39|2458.39|2468.06|2453.06|25
1621431450000|2021-05-19 13:37:30|2472.16|2457.16|2479.52|2464.52|2479.52|2464.52|2469.43|2454.43|21
1621431460000|2021-05-19 13:37:40|2481.73|2466.73|2481.91|2466.91|2487.27|2472.27|2479.88|2464.88|26
1621431470000|2021-05-19 13:37:50|2482.19|2467.19|2493.88|2478.88|2497.67|2482.67|2479.82|2463.76|23
1621431480000|2021-05-19 13:38:00|2496.54|2481.54|2505.44|2490.44|2506.68|2491.68|2496.19|2481.19|23
1621431490000|2021-05-19 13:38:10|2504.7|2489.7|2512.54|2497.54|2517.22|2502.22|2502.59|2487.59|26
1621431500000|2021-05-19 13:38:20|2513.63|2498.63|2514.81|2499.81|2519.93|2504.93|2512.86|2497.86|28
1621431510000|2021-05-19 13:38:30|2514.4|2499.4|2515.15|2500.15|2519.14|2504.14|2512.45|2497.45|28
1621431520000|2021-05-19 13:38:40|2517.42|2502.42|2522.67|2507.67|2523.13|2508.13|2516.33|2501.33|27
1621431530000|2021-05-19 13:38:50|2522.28|2507.28|2523.68|2508.68|2527.75|2512.75|2521.94|2506.94|29
1621431540000|2021-05-19 13:39:00|2521.22|2505.85|2523.91|2508.91|2527.35|2512.35|2521.22|2505.85|28
1621431550000|2021-05-19 13:39:10|2525.83|2510.83|2528.76|2513.76|2533.95|2518.95|2525.83|2510.83|29
1621431560000|2021-05-19 13:39:20|2535.04|2520.04|2541.88|2526.88|2548.25|2527.84|2533.14|2518.14|27
1621431570000|2021-05-19 13:39:30|2542.84|2527.84|2551.7|2536.7|2551.7|2536.7|2538.95|2523.95|26
1621431580000|2021-05-19 13:39:40|2553.13|2538.13|2552.2|2537.2|2554.44|2539.44|2551.85|2536.85|20
1621431590000|2021-05-19 13:39:50|2553.16|2538.16|2553.11|2538.11|2554.71|2539.71|2549.51|2534.51|26
1621431600000|2021-05-19 13:40:00|2553.35|2538.35|2545.1|2530.1|2554.44|2539.44|2545.06|2530.06|27
1621431610000|2021-05-19 13:40:10|2545.24|2530.24|2553.12|2538.12|2553.18|2538.18|2545.23|2530.23|22
1621431620000|2021-05-19 13:40:20|2551.97|2536.97|2548.75|2533.75|2553.46|2538.46|2545.06|2529.82|25
1621431630000|2021-05-19 13:40:30|2550.48|2535.48|2557.63|2542.63|2557.63|2542.63|2550.48|2535.48|27
1621431640000|2021-05-19 13:40:40|2557.29|2542.29|2554.38|2539.38|2559.03|2544.03|2554.25|2539.25|28
1621431650000|2021-05-19 13:40:50|2557.08|2542.08|2559.86|2544.86|2559.86|2544.86|2552.43|2537.43|27
1621431660000|2021-05-19 13:41:00|2559.08|2544.08|2558.22|2543.22|2568.55|2553.55|2555.5|2540.5|22
1621431670000|2021-05-19 13:41:10|2564.43|2549.43|2561.8|2546.8|2578.26|2559.83|2553.24|2538.24|26
1621431680000|2021-05-19 13:41:20|2559.99|2544.99|2568.93|2553.93|2575.33|2560.33|2559.99|2544.99|28
1621431690000|2021-05-19 13:41:30|2569.64|2554.64|2577.31|2562.31|2579.14|2564.14|2567.29|2552.29|24
1621431700000|2021-05-19 13:41:40|2576.9|2561.9|2580.36|2565.36|2586.81|2571.81|2574.89|2559.89|29
1621431710000|2021-05-19 13:41:50|2588.33|2573.33|2596.66|2581.66|2598.98|2583.98|2583.79|2568.79|28
1621431720000|2021-05-19 13:42:00|2603.33|2588.33|2593.89|2574.02|2605.55|2590.55|2585.57|2570.57|27
1621431730000|2021-05-19 13:42:10|2591.64|2576.64|2581.4|2566.4|2593.47|2577.76|2580.03|2565.03|29
1621431740000|2021-05-19 13:42:20|2580.36|2565.36|2587.16|2572.16|2587.2|2572.2|2580.36|2565.36|20
1621431750000|2021-05-19 13:42:30|2583.17|2568.17|2588.57|2573.57|2591.96|2576.96|2582.89|2567.63|23
1621431760000|2021-05-19 13:42:40|2588.45|2573.45|2588.37|2573.37|2593.31|2578.31|2581.19|2566.19|28
1621431770000|2021-05-19 13:42:50|2587.63|2572.63|2585.98|2570.98|2589.81|2574.81|2576.52|2561.52|27
1621431780000|2021-05-19 13:43:00|2585.7|2570.7|2582.34|2567.34|2591.35|2576.35|2578.26|2562.15|29
1621431790000|2021-05-19 13:43:10|2586.17|2571.17|2573|2558|2588.12|2573.12|2573|2558|28
1621431800000|2021-05-19 13:43:20|2580.23|2565.23|2585.02|2568.1|2586.78|2570.85|2576.98|2561.98|28
1621431810000|2021-05-19 13:43:30|2586.73|2569.92|2586.68|2571.04|2587.48|2572.48|2583.23|2568.1|26
1621431820000|2021-05-19 13:43:40|2586.39|2569.41|2585.24|2570.24|2586.39|2570.87|2579.42|2564.42|27
1621431830000|2021-05-19 13:43:50|2585.57|2570.57|2588.51|2573.51|2589.94|2574.94|2581.6|2566.6|26
1621431840000|2021-05-19 13:44:00|2587.51|2572.51|2586.65|2571.65|2592.18|2577.18|2585.19|2570.19|27
1621431850000|2021-05-19 13:44:10|2586.66|2571.66|2587.02|2572.02|2588.48|2573.48|2582.04|2567.04|29
1621431860000|2021-05-19 13:44:20|2587.55|2572.55|2582.43|2567.43|2588.04|2573.04|2576.93|2561.93|27
1621431870000|2021-05-19 13:44:30|2582.99|2567.99|2574.67|2559.67|2586.2|2571.2|2574.67|2559.67|29
1621431880000|2021-05-19 13:44:40|2576.18|2561.18|2580.17|2565.17|2581.63|2566.63|2573.66|2558.66|27
1621431890000|2021-05-19 13:44:50|2579.08|2564.08|2581.65|2566.65|2582.01|2567.01|2574.49|2559.49|28
1621431900000|2021-05-19 13:45:00|2581.76|2566.76|2576.57|2561.57|2581.93|2566.93|2570.08|2555.08|28
1621431910000|2021-05-19 13:45:10|2574.54|2559.54|2573.79|2558.79|2579.8|2564.8|2572.78|2557.78|25
1621431920000|2021-05-19 13:45:20|2572.8|2557.8|2572.03|2557.03|2574.05|2559.05|2569.83|2554.83|27
1621431930000|2021-05-19 13:45:30|2572.62|2557.62|2573.41|2558.41|2573.41|2558.41|2566.94|2551.94|24
1621431940000|2021-05-19 13:45:40|2565.37|2550.37|2535.59|2520.59|2568.22|2553.22|2535.59|2520.59|28
1621431950000|2021-05-19 13:45:50|2531.37|2516.37|2523.63|2503.96|2531.37|2516.37|2518.25|2503.25|29
1621431960000|2021-05-19 13:46:00|2522.25|2501.8|2490.31|2475.31|2523.7|2508.7|2490.31|2475.31|28
1621431970000|2021-05-19 13:46:10|2497.58|2475.92|2464.25|2449.25|2497.58|2479.76|2464.25|2449.25|28
1621431980000|2021-05-19 13:46:20|2466.14|2451.14|2454.4|2439.4|2468|2453|2454.13|2439.13|27
1621431990000|2021-05-19 13:46:30|2456.36|2441.36|2429.84|2414.84|2456.36|2441.36|2429.84|2414.84|28
1621432000000|2021-05-19 13:46:40|2430.95|2415.95|2409.5|2394.5|2430.95|2415.95|2409.5|2394.5|28
1621432010000|2021-05-19 13:46:50|2410.35|2395.35|2388.2|2373.2|2410.35|2395.35|2386.15|2371.15|28
1621432020000|2021-05-19 13:47:00|2391.78|2375.91|2394.56|2379.56|2396.15|2381.15|2386.51|2371.51|28
1621432030000|2021-05-19 13:47:10|2394.51|2379.51|2400.71|2385.71|2402.41|2387.41|2388|2373|28
1621432040000|2021-05-19 13:47:20|2400.03|2385.03|2405.74|2390.74|2408.36|2393.36|2397.35|2382.35|28
1621432050000|2021-05-19 13:47:30|2405.44|2390.44|2457.52|2442.52|2457.52|2442.52|2405.44|2390.44|29
1621432060000|2021-05-19 13:47:40|2459.43|2444.43|2458.7|2443.7|2462.85|2447.85|2457.23|2442.23|23
1621432070000|2021-05-19 13:47:50|2459.28|2444.28|2466.43|2449.9|2470.33|2455.33|2458.84|2443.84|24
1621432080000|2021-05-19 13:48:00|2462.22|2447.22|2456.56|2441.56|2465.9|2450.9|2456.56|2441.56|26
1621432090000|2021-05-19 13:48:10|2455.6|2440.6|2448.13|2433.13|2456.72|2441.72|2448.12|2433.12|29
1621432100000|2021-05-19 13:48:20|2448.05|2433.05|2441.78|2426.78|2450.14|2435.14|2440.11|2425.11|25
1621432110000|2021-05-19 13:48:30|2447.13|2432.13|2396.64|2378.78|2447.13|2432.13|2393.53|2378.53|27
1621432120000|2021-05-19 13:48:40|2392.69|2377.69|2395.71|2380.71|2396.47|2381.47|2391.53|2376.53|23
1621432130000|2021-05-19 13:48:50|2395.76|2378.74|2404.7|2387.88|2406.38|2387.88|2395.42|2378.74|25
1621432140000|2021-05-19 13:49:00|2406.38|2387.3|2424.81|2409.81|2424.81|2409.81|2404.55|2387.3|24
1621432150000|2021-05-19 13:49:10|2419.21|2404.21|2414.08|2399.08|2422.13|2407.13|2410.76|2395.76|25
1621432160000|2021-05-19 13:49:20|2414.03|2399.03|2416.81|2401.81|2416.81|2401.81|2409.94|2394.94|16
1621432170000|2021-05-19 13:49:30|2417.12|2402.12|2424.7|2409.7|2426.8|2411.8|2417.04|2402.04|21
1621432180000|2021-05-19 13:49:40|2428.34|2413.34|2438.54|2423.54|2442.67|2427.67|2427.28|2412.28|33
1621432190000|2021-05-19 13:49:50|2438.87|2423.87|2434.31|2419.31|2439.12|2424.12|2429.24|2414.24|33
1621432200000|2021-05-19 13:50:00|2435.88|2420.88|2419.55|2404.55|2435.99|2420.99|2413.84|2398.84|32
1621432210000|2021-05-19 13:50:10|2418.76|2403.76|2429.48|2414.48|2433.13|2418.13|2416.54|2401.54|37
1621432220000|2021-05-19 13:50:20|2431.7|2416.7|2420.04|2405.04|2438.09|2423.09|2420.04|2405.04|29
1621432230000|2021-05-19 13:50:30|2421.5|2406.5|2420.45|2405.45|2422.09|2407.09|2418.05|2403.05|32
1621432240000|2021-05-19 13:50:40|2419.43|2404.43|2425.01|2410.01|2427.17|2412.17|2419.43|2404.43|38
1621432250000|2021-05-19 13:50:50|2425.74|2410.74|2436.56|2421.56|2445.37|2428.03|2425.21|2410.21|39
1621432260000|2021-05-19 13:51:00|2434.33|2419.33|2442.56|2427.56|2446.28|2431.28|2432.71|2417.71|35
1621432270000|2021-05-19 13:51:10|2448.84|2433.84|2462.42|2447.42|2462.57|2447.57|2448.84|2433.84|40
1621432280000|2021-05-19 13:51:20|2462.2|2447.2|2466.16|2451.16|2467.06|2452.06|2460.2|2445.2|37
1621432290000|2021-05-19 13:51:30|2465.8|2450.8|2457.72|2442.72|2466.72|2451.72|2456.83|2441.83|33
1621432300000|2021-05-19 13:51:40|2458.88|2443.88|2448.45|2433.45|2458.88|2443.88|2447.78|2432.78|34
1621432310000|2021-05-19 13:51:50|2448.46|2433.46|2451.66|2436.66|2452.26|2437.26|2446.13|2431.13|39
1621432320000|2021-05-19 13:52:00|2451.67|2436.67|2460.1|2445.1|2460.27|2445.27|2451.67|2436.67|35
1621432330000|2021-05-19 13:52:10|2459.94|2444.94|2459.34|2444.34|2461|2446|2458.67|2443.67|21
1621432340000|2021-05-19 13:52:20|2459.33|2444.33|2462.75|2447.75|2463.15|2448.15|2458.67|2443.67|25
1621432350000|2021-05-19 13:52:30|2461.39|2446.39|2486.7|2471.7|2486.94|2471.94|2460.83|2445.83|29
1621432360000|2021-05-19 13:52:40|2486.74|2471.74|2493.74|2478.74|2493.74|2478.74|2486.15|2471.15|35
1621432370000|2021-05-19 13:52:50|2494.55|2479.55|2502.99|2487.99|2502.99|2487.99|2483.67|2468.67|40
1621432380000|2021-05-19 13:53:00|2502.95|2487.95|2517.81|2502.81|2527|2512|2502.83|2487.83|37
1621432390000|2021-05-19 13:53:10|2527.77|2512.77|2518.21|2503.21|2527.77|2512.77|2513.9|2498.9|36
1621432400000|2021-05-19 13:53:20|2516.59|2501.59|2522.9|2507.9|2525.74|2510.74|2514.04|2499.04|32
1621432410000|2021-05-19 13:53:30|2523.24|2508.24|2526.78|2511.78|2531.52|2516.52|2518.03|2503.03|37
1621432420000|2021-05-19 13:53:40|2526.31|2511.31|2524.45|2509.45|2532.08|2515.59|2519.71|2504.71|35
1621432430000|2021-05-19 13:53:50|2526.22|2511.22|2530.08|2515.08|2535.22|2515.08|2516.31|2501.31|38
1621432440000|2021-05-19 13:54:00|2530.21|2515.21|2535.89|2520.89|2541.41|2526.41|2520.72|2505.72|38
1621432450000|2021-05-19 13:54:10|2537.63|2522.63|2545.48|2530.48|2545.69|2530.69|2537.63|2522.63|33
1621432460000|2021-05-19 13:54:20|2550.11|2535.11|2550.48|2535.48|2550.48|2535.48|2547.34|2532.34|25
1621432470000|2021-05-19 13:54:30|2550.15|2535.15|2550.49|2535.49|2552.2|2537.2|2548.9|2533.9|27
1621432480000|2021-05-19 13:54:40|2551.96|2536.96|2557.52|2539.35|2561.2|2540.42|2550.16|2535.16|25
1621432490000|2021-05-19 13:54:50|2561.2|2540.52|2559.73|2541.61|2564.15|2541.63|2556.57|2538.9|15
1621432500000|2021-05-19 13:55:00|2555.31|2541.38|2552.54|2537.54|2559.73|2541.38|2550.51|2535.51|20
1621432510000|2021-05-19 13:55:10|2552.76|2537.76|2575.51|2551.17|2575.58|2558.03|2552.47|2537.47|33
1621432520000|2021-05-19 13:55:20|2575.36|2549.2|2570.3|2555.3|2575.45|2560.45|2564.2|2546.03|31
1621432530000|2021-05-19 13:55:30|2567.12|2552.12|2555.21|2540.21|2570.37|2555.37|2554.38|2537.1|38
1621432540000|2021-05-19 13:55:40|2555.34|2540.34|2559.97|2544.97|2561.24|2546.24|2554.13|2539.13|30
1621432550000|2021-05-19 13:55:50|2558.07|2543.07|2554.11|2539.11|2558.07|2543.07|2550.18|2535.18|28
1621432560000|2021-05-19 13:56:00|2554.99|2539.99|2541.77|2526.77|2554.99|2539.99|2537.38|2522.38|34
1621432570000|2021-05-19 13:56:10|2541.97|2526.97|2522.15|2507.15|2545.76|2527.7|2520.27|2505.27|32
1621432580000|2021-05-19 13:56:20|2538.62|2517.78|2500.05|2485.05|2544.19|2520.03|2500.05|2485.05|39
1621432590000|2021-05-19 13:56:30|2500.3|2485.3|2485.71|2470.71|2530.02|2490.02|2484.86|2469.86|37
1621432600000|2021-05-19 13:56:40|2485.64|2470.64|2502.52|2474.36|2502.52|2474.46|2476.32|2461.32|40
1621432610000|2021-05-19 13:56:50|2485.1|2470.1|2520.57|2505.57|2530.17|2505.57|2483.86|2468.86|38
1621432620000|2021-05-19 13:57:00|2517.33|2502.33|2501.81|2486.81|2521.99|2506.99|2498.66|2483.66|36
1621432630000|2021-05-19 13:57:10|2501.63|2486.63|2519.09|2497.33|2519.09|2498.97|2501.63|2486.63|38
1621432640000|2021-05-19 13:57:20|2518.77|2490.7|2504.3|2489.3|2518.77|2499.72|2501.86|2483.75|40
1621432650000|2021-05-19 13:57:30|2506.26|2491.26|2505.94|2490.94|2506.51|2491.51|2502.28|2487.28|36
1621432660000|2021-05-19 13:57:40|2505.55|2490.55|2503.12|2488.12|2506.2|2491.2|2501.38|2486.38|34
1621432670000|2021-05-19 13:57:50|2501.89|2486.89|2502.47|2487.47|2504.49|2489.49|2499.81|2484.81|36
1621432680000|2021-05-19 13:58:00|2503.53|2488.53|2514.55|2499.55|2514.55|2499.55|2502.21|2487.21|25
1621432690000|2021-05-19 13:58:10|2507.28|2492.28|2508.95|2493.95|2508.95|2493.95|2503.08|2488.08|29
1621432700000|2021-05-19 13:58:20|2510.46|2495.46|2521.25|2506.25|2521.76|2506.76|2504.24|2489.24|22
1621432710000|2021-05-19 13:58:30|2521.78|2506.78|2525.68|2510.68|2526.44|2511.44|2516.12|2501.12|31
1621432720000|2021-05-19 13:58:40|2525.02|2510.02|2519.51|2504.51|2527.18|2512.18|2519.51|2504.51|34
1621432730000|2021-05-19 13:58:50|2519.39|2504.39|2513.9|2498.9|2521.03|2506.03|2511.79|2496.79|36
1621432740000|2021-05-19 13:59:00|2513.59|2498.59|2513.05|2498.05|2516.71|2501.71|2513.05|2498.05|30
1621432750000|2021-05-19 13:59:10|2513.22|2498.22|2514.43|2499.43|2514.88|2499.88|2512.98|2497.98|23
1621432760000|2021-05-19 13:59:20|2513.18|2498.18|2512.09|2497.09|2514|2499|2509.92|2494.92|37
1621432770000|2021-05-19 13:59:30|2511.93|2496.93|2513.72|2498.72|2520.65|2505.65|2511.93|2496.93|30
1621432780000|2021-05-19 13:59:40|2513.74|2498.74|2513.36|2498.36|2514.87|2499.87|2512.44|2497.44|33
1621432790000|2021-05-19 13:59:50|2512.27|2497.27|2516.13|2501.13|2517.45|2502.45|2509.45|2494.45|35
1621432800000|2021-05-19 14:00:00|2515.78|2500.78|2520.4|2505.4|2522.2|2507.2|2514.26|2496.93|34
1621432810000|2021-05-19 14:00:10|2517.1|2502.1|2488.8|2473.8|2517.1|2502.1|2488.8|2473.8|38
1621432820000|2021-05-19 14:00:20|2490.76|2475.76|2485.84|2470.84|2490.76|2475.76|2483.24|2468.24|39
1621432830000|2021-05-19 14:00:30|2487.14|2472.14|2491.14|2472.41|2491.14|2472.49|2474.48|2459.48|38
1621432840000|2021-05-19 14:00:40|2495.99|2472.63|2492.46|2477.46|2497.82|2482.82|2491.76|2472.63|37
1621432850000|2021-05-19 14:00:50|2492.6|2477.6|2487.57|2472.57|2493.28|2478.28|2487.38|2472.38|40
1621432860000|2021-05-19 14:01:00|2483.75|2468.75|2475.96|2460.96|2487.95|2472.95|2473.61|2458.61|40
1621432870000|2021-05-19 14:01:10|2475.99|2460.99|2479.49|2464.49|2487.42|2472.42|2475.99|2460.99|37
1621432880000|2021-05-19 14:01:20|2480.1|2465.1|2471.19|2456.19|2480.1|2465.1|2463.84|2448.84|40
1621432890000|2021-05-19 14:01:30|2471.57|2456.57|2466.89|2451.89|2473.09|2458.09|2466.81|2451.81|35
1621432900000|2021-05-19 14:01:40|2466.65|2451.65|2453.63|2438.63|2466.65|2451.65|2452.34|2437.34|36
1621432910000|2021-05-19 14:01:50|2454.01|2439.01|2436.76|2421.76|2454.01|2439.01|2436.76|2421.76|37
1621432920000|2021-05-19 14:02:00|2436.47|2421.47|2441.84|2426.84|2441.84|2426.84|2436.02|2421.02|33
1621432930000|2021-05-19 14:02:10|2444.71|2424.15|2436.82|2421.82|2444.71|2424.25|2431.51|2416.51|35
1621432940000|2021-05-19 14:02:20|2435.9|2420.9|2439.67|2424.67|2448.01|2433.01|2435.9|2420.9|35
1621432950000|2021-05-19 14:02:30|2439.44|2424.44|2437.17|2422.17|2439.57|2424.57|2435.53|2420.53|36
1621432960000|2021-05-19 14:02:40|2437.37|2422.37|2439.52|2424.52|2439.52|2424.52|2437.07|2422.07|24
1621432970000|2021-05-19 14:02:50|2439.26|2424.26|2442.4|2427.4|2442.59|2427.59|2439.26|2424.26|8
1621432980000|2021-05-19 14:03:00|2442.96|2427.96|2444.38|2429.38|2444.38|2429.38|2442.4|2427.4|24
1621432990000|2021-05-19 14:03:10|2443.81|2428.81|2442.49|2427.49|2444.38|2429.38|2441.95|2426.95|15
1621433000000|2021-05-19 14:03:20|2441.95|2426.95|2438.89|2423.89|2442.46|2427.46|2437.38|2422.38|31
1621433010000|2021-05-19 14:03:30|2438.96|2423.96|2425.16|2410.16|2439.11|2424.11|2424.35|2409.35|37
1621433020000|2021-05-19 14:03:40|2426.76|2411.76|2414.66|2399.66|2426.76|2411.76|2413.5|2398.5|36
1621433030000|2021-05-19 14:03:50|2414.96|2399.96|2411.79|2396.79|2415.14|2400.14|2410.12|2395.12|37
1621433040000|2021-05-19 14:04:00|2411.8|2396.8|2403.41|2388.41|2411.8|2396.8|2402.68|2387.68|27
1621433050000|2021-05-19 14:04:10|2402.41|2387.41|2394.59|2379.59|2402.41|2387.41|2391.93|2376.93|35
1621433060000|2021-05-19 14:04:20|2394.58|2379.58|2390.37|2375.37|2395.13|2380.13|2387.45|2372.45|35
1621433070000|2021-05-19 14:04:30|2391.7|2376.7|2386.65|2371.65|2394.73|2379.73|2386.65|2371.65|37
1621433080000|2021-05-19 14:04:40|2388.55|2373.55|2379.45|2364.45|2388.55|2373.55|2377.87|2362.87|39
1621433090000|2021-05-19 14:04:50|2377.04|2362.04|2373.2|2358.2|2377.72|2362.72|2369.54|2354.54|39
1621433100000|2021-05-19 14:05:00|2370.28|2355.28|2376.09|2361.09|2378.74|2363.74|2370.28|2355.28|38
1621433110000|2021-05-19 14:05:10|2376.05|2361.05|2370.49|2355.49|2376.08|2361.08|2364.04|2349.04|38
1621433120000|2021-05-19 14:05:20|2370.45|2355.45|2358.24|2343.01|2370.45|2355.45|2357.74|2342.74|26
1621433130000|2021-05-19 14:05:30|2358.23|2341.07|2336.92|2321.92|2358.23|2341.77|2336.92|2321.92|35
1621433140000|2021-05-19 14:05:40|2335.69|2320.69|2332.84|2317.84|2339.8|2324.8|2332.84|2317.84|34
1621433150000|2021-05-19 14:05:50|2332.83|2317.83|2324.24|2309.24|2332.83|2317.83|2323.04|2308.04|40
1621433160000|2021-05-19 14:06:00|2323.95|2308.95|2363.24|2348.24|2363.66|2348.66|2323.95|2308.95|38
1621433170000|2021-05-19 14:06:10|2362.84|2347.84|2363.43|2348.43|2365.38|2350.38|2359.07|2344.07|31
1621433180000|2021-05-19 14:06:20|2364.41|2349.41|2365.91|2350.91|2369.71|2354.71|2362.69|2347.69|38
1621433190000|2021-05-19 14:06:30|2369.27|2354.27|2394.21|2379.21|2395.97|2379.21|2364.44|2349.44|37
1621433200000|2021-05-19 14:06:40|2393.53|2378.53|2421.3|2399.8|2421.3|2404|2391.65|2376.65|37
1621433210000|2021-05-19 14:06:50|2420.35|2399.84|2408.39|2393.39|2421.81|2406.81|2408.39|2393.39|39
1621433220000|2021-05-19 14:07:00|2408.37|2393.37|2373.8|2358.8|2410.17|2395.17|2372.73|2357.73|40
1621433230000|2021-05-19 14:07:10|2373.67|2358.67|2390.73|2373.53|2393.55|2378.55|2371.29|2356.29|40
1621433240000|2021-05-19 14:07:20|2390.39|2374.25|2397.47|2382.47|2397.89|2382.89|2380.81|2365.81|36
1621433250000|2021-05-19 14:07:30|2397.32|2382.32|2407.69|2392.69|2413.94|2398.94|2397.08|2382.08|38
1621433260000|2021-05-19 14:07:40|2407.42|2392.42|2412.88|2397.88|2418.06|2403.06|2397.81|2382.81|39
1621433270000|2021-05-19 14:07:50|2412.72|2397.72|2417.46|2402.46|2417.46|2402.46|2412.72|2397.72|34
1621433280000|2021-05-19 14:08:00|2414|2399|2408.51|2393.51|2417.1|2402.1|2403.57|2388.57|40
1621433290000|2021-05-19 14:08:10|2405.76|2390.76|2406.17|2391.17|2409.75|2394.75|2380.67|2365.67|40
1621433300000|2021-05-19 14:08:20|2410.33|2395.33|2388.83|2373.83|2414.42|2399.42|2388.83|2373.83|37
1621433310000|2021-05-19 14:08:30|2388.84|2373.84|2403.8|2388.8|2407.26|2392.26|2388.84|2373.84|36
1621433320000|2021-05-19 14:08:40|2400.78|2385.78|2414.42|2399.42|2414.42|2399.42|2397.52|2382.52|33
1621433330000|2021-05-19 14:08:50|2413.43|2398.43|2426.78|2411.78|2427.35|2412.35|2413.43|2398.43|37
1621433340000|2021-05-19 14:09:00|2427.7|2412.7|2431.88|2416.88|2431.88|2416.88|2421.75|2406.75|39
1621433350000|2021-05-19 14:09:10|2432.11|2417.11|2434.51|2419.51|2439.88|2424.88|2432.11|2417.11|32
1621433360000|2021-05-19 14:09:20|2434.21|2419.21|2436.94|2421.94|2437.38|2422.38|2433.38|2418.38|28
1621433370000|2021-05-19 14:09:30|2434.86|2419.86|2430.79|2415.79|2435.02|2420.02|2430.6|2415.6|30
1621433380000|2021-05-19 14:09:40|2430.76|2415.76|2440.84|2425.84|2441.57|2426.57|2430.76|2415.76|35
1621433390000|2021-05-19 14:09:50|2441.01|2426.01|2440.36|2425.36|2444.49|2429.49|2439.1|2424.1|17
1621433400000|2021-05-19 14:10:00|2444.25|2429.25|2439.84|2424.84|2449.39|2434.39|2437.44|2422.44|24
1621433410000|2021-05-19 14:10:10|2440.12|2425.12|2449.08|2434.08|2450.68|2435.68|2440.12|2425.12|25
1621433420000|2021-05-19 14:10:20|2449.11|2434.11|2440.75|2425.75|2449.11|2434.11|2438.76|2423.76|36
1621433430000|2021-05-19 14:10:30|2441.44|2426.44|2445.32|2430.32|2446.32|2431.32|2440.76|2425.76|34
1621433440000|2021-05-19 14:10:40|2445.67|2430.67|2442.17|2427.17|2446.13|2431.13|2442.17|2427.17|34
1621433450000|2021-05-19 14:10:50|2443.21|2428.21|2439.69|2424.69|2444.8|2429.8|2438.42|2423.42|28
1621433460000|2021-05-19 14:11:00|2439.71|2424.71|2424.02|2409.02|2441.35|2426.35|2424.02|2409.02|40
1621433470000|2021-05-19 14:11:10|2421.26|2406.26|2406.92|2391.92|2422.93|2407.93|2406.44|2391.44|38
1621433480000|2021-05-19 14:11:20|2408.72|2393.72|2410.08|2395.08|2416.37|2401.37|2406.39|2391.39|35
1621433490000|2021-05-19 14:11:30|2409.83|2394.83|2409.31|2394.31|2414.21|2399.21|2405.79|2390.79|37
1621433500000|2021-05-19 14:11:40|2410.25|2395.25|2416.4|2399.85|2416.4|2399.85|2407.4|2392.4|33
1621433510000|2021-05-19 14:11:50|2416.39|2400.44|2415.44|2400.44|2421.62|2406.62|2408.68|2393.68|29
1621433520000|2021-05-19 14:12:00|2417.47|2402.47|2432.16|2417.16|2432.16|2417.16|2416.34|2401.34|30
1621433530000|2021-05-19 14:12:10|2432.34|2417.34|2436.1|2421.1|2444.46|2429.46|2432.34|2417.34|38
1621433540000|2021-05-19 14:12:20|2436.09|2421.09|2422.92|2407.92|2437.52|2422.52|2420.26|2405.02|39
1621433550000|2021-05-19 14:12:30|2421.63|2406.63|2418.95|2403.95|2424.68|2409.68|2411.73|2396.73|39
1621433560000|2021-05-19 14:12:40|2418.91|2403.91|2415.36|2400.36|2418.91|2403.91|2397.38|2382.38|39
1621433570000|2021-05-19 14:12:50|2413.86|2398.86|2422.36|2407.36|2426.53|2411.53|2408.6|2393.6|38
1621433580000|2021-05-19 14:13:00|2423.91|2408.91|2433.43|2418.43|2433.43|2418.43|2420.2|2405.2|39
1621433590000|2021-05-19 14:13:10|2433.5|2418.5|2439.11|2424.11|2439.14|2424.14|2433.5|2418.5|28
1621433600000|2021-05-19 14:13:20|2438.6|2423.6|2436.8|2421.8|2438.6|2423.6|2431.54|2416.54|36
1621433610000|2021-05-19 14:13:30|2436.56|2421.56|2428.03|2413.03|2436.56|2421.56|2428.03|2413.03|35
1621433620000|2021-05-19 14:13:40|2423.93|2408.93|2431.07|2416.07|2433.64|2418.64|2417.64|2402.64|39
1621433630000|2021-05-19 14:13:50|2430.73|2415.73|2419.69|2404.69|2431.37|2416.37|2417.04|2400.45|38
1621433640000|2021-05-19 14:14:00|2419.65|2404.65|2444.7|2424.94|2445.95|2430.95|2419.65|2404.65|39
1621433650000|2021-05-19 14:14:10|2444.49|2424.57|2450.03|2431.75|2452.69|2437.69|2444.49|2421.42|35
1621433660000|2021-05-19 14:14:20|2449.21|2432.98|2448.58|2433.58|2465.58|2450.58|2442.72|2427.72|39
1621433670000|2021-05-19 14:14:30|2449.23|2434.23|2449.36|2434.36|2458.91|2443.91|2447.62|2427|40
1621433680000|2021-05-19 14:14:40|2454.34|2436.82|2453.32|2438.32|2463.91|2448.91|2450.14|2435.14|38
1621433690000|2021-05-19 14:14:50|2453.23|2438.23|2453.14|2438.14|2456.59|2441.59|2447.72|2432.72|39
1621433700000|2021-05-19 14:15:00|2453.77|2438.77|2455.45|2440.45|2456.15|2441.15|2447.11|2432.11|36
1621433710000|2021-05-19 14:15:10|2455.09|2440.09|2455.51|2440.51|2455.75|2440.75|2453.1|2438.1|32
1621433720000|2021-05-19 14:15:20|2455|2440|2446.38|2425.47|2455.51|2440.51|2443.91|2425.47|36
1621433730000|2021-05-19 14:15:30|2442.09|2425.48|2442.97|2427.97|2454.26|2439.26|2440.84|2423.78|36
1621433740000|2021-05-19 14:15:40|2442.98|2427.98|2453.64|2438.64|2453.64|2438.64|2440.93|2425.93|38
1621433750000|2021-05-19 14:15:50|2453.16|2438.16|2443.57|2428.57|2454.63|2439.63|2443.33|2428.33|35
1621433760000|2021-05-19 14:16:00|2443.73|2428.73|2453.32|2438.32|2453.89|2438.89|2437.38|2422.38|35
1621433770000|2021-05-19 14:16:10|2452.77|2437.77|2460.56|2445.56|2461.15|2446.15|2452.77|2437.77|35
1621433780000|2021-05-19 14:16:20|2460.57|2445.57|2465.91|2450.91|2465.91|2450.91|2460.57|2445.57|27
1621433790000|2021-05-19 14:16:30|2465.87|2450.87|2458.88|2443.88|2466.25|2451.25|2458.88|2443.88|29
1621433800000|2021-05-19 14:16:40|2458.78|2443.78|2461.16|2446.16|2465.98|2450.98|2458.78|2443.78|30
1621433810000|2021-05-19 14:16:50|2461.67|2446.67|2463.57|2448.57|2463.57|2448.57|2460.82|2445.82|20
1621433820000|2021-05-19 14:17:00|2464.13|2449.13|2464.97|2449.97|2465.12|2450.12|2462.17|2447.17|22
1621433830000|2021-05-19 14:17:10|2469.23|2454.23|2469.7|2454.7|2480.38|2465.38|2465.98|2450.98|24
1621433840000|2021-05-19 14:17:20|2469.85|2454.85|2476.24|2454.44|2476.24|2454.85|2454.2|2438.59|39
1621433850000|2021-05-19 14:17:30|2475.63|2454.99|2464.4|2449.4|2479.77|2464.77|2464.4|2449.4|35
1621433860000|2021-05-19 14:17:40|2463.08|2448.08|2457.07|2442.07|2473.35|2458.35|2457.06|2442.06|34
1621433870000|2021-05-19 14:17:50|2456.63|2441.63|2459.99|2444.99|2462.55|2447.55|2454.47|2439.47|37
1621433880000|2021-05-19 14:18:00|2459.77|2444.77|2460.18|2445.18|2461.66|2446.66|2458.17|2443.17|36
1621433890000|2021-05-19 14:18:10|2460.27|2445.27|2458.13|2443.13|2461.79|2446.79|2455.46|2440.46|30
1621433900000|2021-05-19 14:18:20|2463.48|2448.48|2455.46|2440.46|2463.98|2448.98|2455.46|2440.46|25
1621433910000|2021-05-19 14:18:30|2460.81|2445.81|2460.21|2445.21|2463.48|2448.48|2454.59|2439.59|26
1621433920000|2021-05-19 14:18:40|2461.48|2446.48|2464.4|2449.4|2467.02|2452.02|2458.82|2443.82|37
1621433930000|2021-05-19 14:18:50|2470.35|2455.35|2465.73|2450.73|2473.31|2458.31|2465.73|2450.73|34
1621433940000|2021-05-19 14:19:00|2465.74|2450.74|2473.45|2458.45|2474.07|2459.07|2465.73|2450.73|35
1621433950000|2021-05-19 14:19:10|2474.36|2459.36|2480.8|2465.8|2480.8|2465.8|2472.24|2457.24|33
1621433960000|2021-05-19 14:19:20|2480.24|2465.24|2480.12|2465.12|2480.24|2465.24|2474.93|2459.93|37
1621433970000|2021-05-19 14:19:30|2478.35|2463.35|2470.41|2455.41|2480.8|2465.8|2468.58|2453.58|35
1621433980000|2021-05-19 14:19:40|2470.12|2455.12|2459|2444|2470.12|2455.12|2456.93|2441.93|40
1621433990000|2021-05-19 14:19:50|2459.18|2444.18|2477.33|2462.33|2478.26|2463.26|2459|2444|35
1621434000000|2021-05-19 14:20:00|2477.37|2462.37|2478.49|2463.49|2480.11|2465.11|2466.45|2451.45|34
1621434010000|2021-05-19 14:20:10|2478.7|2463.7|2479.41|2464.41|2484.43|2469.43|2477.3|2462.11|36
1621434020000|2021-05-19 14:20:20|2481.33|2466.33|2484.39|2469.39|2485.55|2470.55|2476.68|2461.68|30
1621434030000|2021-05-19 14:20:30|2484.48|2469.48|2485.98|2470.98|2486.09|2471.09|2484.02|2469.02|32
1621434040000|2021-05-19 14:20:40|2485.97|2470.97|2484.8|2469.8|2486.54|2471.54|2483.9|2468.9|28
1621434050000|2021-05-19 14:20:50|2484.65|2469.65|2486.79|2471.79|2486.89|2471.89|2484.4|2469.4|21
1621434060000|2021-05-19 14:21:00|2486.91|2471.91|2484.65|2469.65|2486.92|2471.92|2484.4|2469.4|16
1621434070000|2021-05-19 14:21:10|2484.8|2469.8|2486.98|2471.98|2487.36|2472.36|2484.4|2469.4|14
1621434080000|2021-05-19 14:21:20|2487.28|2472.28|2503.34|2488.34|2503.39|2488.39|2487.28|2472.28|26
1621434090000|2021-05-19 14:21:30|2503.33|2488.33|2510.58|2495.58|2510.58|2495.58|2500.55|2477.2|32
1621434100000|2021-05-19 14:21:40|2509.8|2494.8|2505.21|2490.21|2510.48|2495.48|2499.12|2484.12|37
1621434110000|2021-05-19 14:21:50|2505.29|2490.29|2499.26|2484.26|2508.49|2493.49|2493.02|2478.02|39
1621434120000|2021-05-19 14:22:00|2495.26|2479.2|2509.26|2494.26|2511.11|2496.11|2494.16|2479.16|37
1621434130000|2021-05-19 14:22:10|2510.41|2495.41|2517.94|2502.94|2519.46|2504.46|2509.67|2494.67|37
1621434140000|2021-05-19 14:22:20|2517.86|2502.86|2518.82|2503.82|2520.31|2505.31|2507.57|2492.57|38
1621434150000|2021-05-19 14:22:30|2518.76|2503.76|2521.29|2506.29|2521.29|2506.29|2517.8|2502.75|36
1621434160000|2021-05-19 14:22:40|2521.05|2506.05|2521.14|2502.75|2522.5|2507.5|2519.94|2502.75|32
1621434170000|2021-05-19 14:22:50|2520.56|2508.1|2526.03|2511.03|2527.05|2512.05|2520.56|2507.93|15
1621434180000|2021-05-19 14:23:00|2525.9|2510.9|2521.26|2506.26|2525.9|2510.9|2519.28|2502.75|23
1621434190000|2021-05-19 14:23:10|2521.14|2502.75|2524.48|2509.48|2527.25|2512.25|2520.97|2502.75|20
1621434200000|2021-05-19 14:23:20|2524.83|2509.83|2520.48|2505.48|2525.25|2510.25|2520.22|2505.22|20
1621434210000|2021-05-19 14:23:30|2520.29|2505.19|2524.02|2509.02|2524.96|2509.96|2520.02|2505.02|35
1621434220000|2021-05-19 14:23:40|2522.03|2507.03|2528.58|2513.58|2529.02|2514.02|2522.03|2507.03|31
1621434230000|2021-05-19 14:23:50|2529.22|2514.22|2526.94|2511.94|2530.12|2515.12|2526.05|2511.05|34
1621434240000|2021-05-19 14:24:00|2528.53|2513.53|2530.44|2515.44|2533.17|2518.17|2525.78|2510.78|33
1621434250000|2021-05-19 14:24:10|2530.45|2515.45|2530.03|2515.03|2530.93|2515.93|2525|2510|38
1621434260000|2021-05-19 14:24:20|2528.89|2513.89|2527.29|2512.29|2530.1|2515.1|2524.32|2509.32|35
1621434270000|2021-05-19 14:24:30|2527.02|2512.02|2527.2|2512.2|2527.68|2512.68|2526|2511|21
1621434280000|2021-05-19 14:24:40|2527.68|2512.68|2527.54|2512.54|2527.9|2512.9|2527.2|2512.2|19
1621434290000|2021-05-19 14:24:50|2527.68|2512.68|2528.06|2513.06|2528.06|2513.06|2527.51|2512.51|20
1621434300000|2021-05-19 14:25:00|2528.03|2513.03|2527.65|2512.65|2528.06|2513.06|2526.79|2511.79|13
1621434310000|2021-05-19 14:25:10|2527.54|2512.54|2527.34|2512.34|2527.77|2512.77|2526.58|2511.58|22
1621434320000|2021-05-19 14:25:20|2527.26|2512.26|2523.66|2508.66|2527.26|2512.26|2523.2|2508.2|24
1621434330000|2021-05-19 14:25:30|2524.44|2509.44|2510.68|2495.68|2524.93|2509.93|2509|2494|35
1621434340000|2021-05-19 14:25:40|2509.47|2494.47|2515.42|2500.42|2520.72|2502.37|2507.84|2492.84|36
1621434350000|2021-05-19 14:25:50|2515.66|2500.66|2506.05|2491.05|2518.23|2501.43|2504.35|2489.35|40
1621434360000|2021-05-19 14:26:00|2505.49|2490.49|2493.84|2478.84|2505.49|2490.49|2492.08|2477.08|36
1621434370000|2021-05-19 14:26:10|2493.91|2478.91|2490.11|2475.11|2498.56|2483.56|2488.23|2470.2|39
1621434380000|2021-05-19 14:26:20|2487.37|2472.37|2497.09|2482.09|2497.09|2482.09|2487.37|2472.37|37
1621434390000|2021-05-19 14:26:30|2497.87|2482.87|2494.16|2479.16|2504.36|2489.36|2490.62|2475.62|35
1621434400000|2021-05-19 14:26:40|2494.14|2479.14|2498.29|2483.29|2507.75|2484.13|2490.18|2475.18|37
1621434410000|2021-05-19 14:26:50|2498.92|2483.92|2490.84|2475.84|2505.76|2486.86|2489.98|2474.98|37
1621434420000|2021-05-19 14:27:00|2495.44|2480.44|2491.73|2476.73|2499.94|2484.94|2491.02|2476.02|39
1621434430000|2021-05-19 14:27:10|2493.05|2478.05|2492.07|2477.07|2499.96|2484.96|2491.31|2476.31|34
1621434440000|2021-05-19 14:27:20|2493.12|2478.12|2496.16|2481.16|2500.26|2485.26|2493.12|2478.12|39
1621434450000|2021-05-19 14:27:30|2495.81|2480.81|2490.79|2475.79|2495.82|2480.82|2489.8|2474.8|33
1621434460000|2021-05-19 14:27:40|2490.77|2475.77|2493.89|2478.89|2494.22|2479.22|2487.89|2472.89|37
1621434470000|2021-05-19 14:27:50|2493.68|2478.68|2501.17|2486.17|2501.22|2486.22|2493.68|2478.68|35
1621434480000|2021-05-19 14:28:00|2500.88|2485.88|2496.78|2481.78|2503.85|2488.85|2496.27|2481.27|36
1621434490000|2021-05-19 14:28:10|2496.59|2481.59|2495.05|2480.05|2497.22|2482.22|2494.06|2479.06|35
1621434500000|2021-05-19 14:28:20|2495.08|2480.08|2498.03|2483.03|2500.22|2485.22|2489.82|2474.82|38
1621434510000|2021-05-19 14:28:30|2496.28|2481.28|2498.29|2483.29|2499.28|2484.28|2493.07|2478.07|40
1621434520000|2021-05-19 14:28:40|2497.93|2482.93|2500.98|2485.98|2502.76|2487.76|2494.96|2479.96|40
1621434530000|2021-05-19 14:28:50|2500.95|2485.95|2502.12|2487.12|2502.12|2487.12|2499.15|2484.15|33
1621434540000|2021-05-19 14:29:00|2502.13|2487.13|2503.55|2488.55|2509.67|2494.67|2502.12|2487.12|36
1621434550000|2021-05-19 14:29:10|2503.75|2488.75|2505.17|2490.17|2505.68|2490.68|2502.91|2487.91|27
1621434560000|2021-05-19 14:29:20|2505.18|2490.18|2500.55|2485.55|2505.47|2490.47|2499.75|2484.75|37
1621434570000|2021-05-19 14:29:30|2500.45|2485.45|2491.54|2476.54|2502.29|2487.29|2491.54|2476.54|39
1621434580000|2021-05-19 14:29:40|2491.51|2476.51|2500.79|2485.79|2501.83|2486.83|2491.45|2476.45|36
1621434590000|2021-05-19 14:29:50|2500.87|2485.87|2490.95|2475.95|2500.87|2485.87|2486.02|2471.02|38
1621434600000|2021-05-19 14:30:00|2492.44|2477.44|2485.58|2470.58|2492.46|2477.46|2482.82|2467.82|38
1621434610000|2021-05-19 14:30:10|2486.29|2471.29|2480.6|2465.6|2488.37|2473.37|2477.04|2462.04|39
1621434620000|2021-05-19 14:30:20|2481.51|2466.51|2498.75|2483.75|2498.75|2483.75|2479.1|2464.1|39
1621434630000|2021-05-19 14:30:30|2499.17|2484.17|2505.27|2474.51|2508.94|2493.94|2487.59|2472.59|37
1621434640000|2021-05-19 14:30:40|2490.14|2473.94|2499.48|2483.6|2505.27|2485.21|2487.01|2472.01|40
1621434650000|2021-05-19 14:30:50|2499.42|2481.51|2500.69|2483.6|2505.27|2483.6|2495.73|2480.73|39
1621434660000|2021-05-19 14:31:00|2497.7|2481.96|2503.53|2488.53|2507.28|2492.28|2497.18|2481.95|39
1621434670000|2021-05-19 14:31:10|2503.47|2488.47|2504.48|2489.48|2511.96|2496.96|2500.29|2483.62|36
1621434680000|2021-05-19 14:31:20|2502.95|2486.43|2502.09|2483.6|2505.27|2489.23|2497.9|2481.22|33
1621434690000|2021-05-19 14:31:30|2505.27|2482.8|2491.98|2476.98|2505.27|2488.28|2491.08|2476.08|36
1621434700000|2021-05-19 14:31:40|2492.53|2477.53|2488.76|2473.76|2494.18|2479.18|2485.94|2470.94|35
1621434710000|2021-05-19 14:31:50|2487.93|2472.93|2495.62|2480.62|2499.61|2484.61|2487.93|2472.93|40
1621434720000|2021-05-19 14:32:00|2497.8|2482.8|2499.45|2484.45|2507.82|2492.82|2495.58|2480.58|38
1621434730000|2021-05-19 14:32:10|2499.02|2484.02|2490.89|2475.89|2505.63|2490.63|2490.89|2475.89|38
1621434740000|2021-05-19 14:32:20|2494.39|2479.39|2494.68|2479.68|2500.49|2485.49|2484.88|2469.88|40
1621434750000|2021-05-19 14:32:30|2495.87|2480.87|2500.15|2485.15|2502.17|2487.17|2488.9|2473.9|40
1621434760000|2021-05-19 14:32:40|2500.22|2485.22|2494.15|2479.15|2503|2488|2488.35|2473.35|40
1621434770000|2021-05-19 14:32:50|2494.9|2479.9|2498.65|2483.65|2499.72|2484.72|2493.9|2478.9|39
1621434780000|2021-05-19 14:33:00|2497.58|2482.58|2500.03|2485.03|2502.62|2487.62|2495.12|2480.12|37
1621434790000|2021-05-19 14:33:10|2500.04|2485.04|2493.86|2478.86|2500.04|2485.04|2490.13|2475.13|38
1621434800000|2021-05-19 14:33:20|2493.85|2478.85|2493.01|2478.01|2495.51|2480.51|2490.18|2475.18|38
1621434810000|2021-05-19 14:33:30|2493.45|2478.45|2490.48|2475.48|2493.45|2478.45|2488.23|2473.23|39
1621434820000|2021-05-19 14:33:40|2490.51|2475.51|2490.86|2475.86|2492.88|2477.88|2488.22|2473.22|37
1621434830000|2021-05-19 14:33:50|2490.87|2475.87|2487.87|2472.87|2492.85|2477.85|2484.82|2469.82|38
1621434840000|2021-05-19 14:34:00|2487.83|2472.83|2485.41|2470.41|2492.72|2477.72|2483.84|2468.84|38
1621434850000|2021-05-19 14:34:10|2484.13|2469.13|2481.83|2466.83|2484.13|2469.13|2478.23|2463.23|38
1621434860000|2021-05-19 14:34:20|2481.82|2466.82|2477.77|2462.77|2481.82|2466.82|2475.63|2460.63|38
1621434870000|2021-05-19 14:34:30|2476.3|2461.3|2479.2|2464.2|2482.07|2467.07|2471.47|2456.47|40
1621434880000|2021-05-19 14:34:40|2476.9|2461.9|2477.2|2462.2|2478.62|2463.62|2475.51|2460.51|39
1621434890000|2021-05-19 14:34:50|2477.18|2462.18|2476.49|2461.49|2477.31|2462.31|2474.77|2459.77|30
1621434900000|2021-05-19 14:35:00|2476.47|2461.47|2471.56|2456.56|2477.57|2462.57|2471.56|2456.56|34
1621434910000|2021-05-19 14:35:10|2473.03|2458.03|2472.25|2457.25|2477.67|2462.67|2469.66|2454.66|37
1621434920000|2021-05-19 14:35:20|2470.2|2455.2|2470.42|2455.42|2478|2463|2465.31|2450.31|38
1621434930000|2021-05-19 14:35:30|2470.12|2455.12|2471.66|2456.66|2478|2463|2469.01|2454.01|36
1621434940000|2021-05-19 14:35:40|2468.82|2453.82|2457.55|2442.55|2478|2463|2457.55|2442.55|29
1621434950000|2021-05-19 14:35:50|2447.68|2432.68|2439.82|2424.82|2448.34|2433.34|2433.27|2418.27|36
1621434960000|2021-05-19 14:36:00|2439.78|2424.78|2440.87|2425.87|2442.63|2427.63|2437.72|2422.72|38
1621434970000|2021-05-19 14:36:10|2440.85|2425.85|2437.18|2422.18|2446.37|2431.37|2436.06|2421.06|37
1621434980000|2021-05-19 14:36:20|2437.22|2422.22|2436.73|2421.73|2437.22|2422.22|2431.59|2416.59|25
1621434990000|2021-05-19 14:36:30|2435.11|2420.11|2430.22|2415.22|2435.11|2420.11|2428.13|2413.13|29
1621435000000|2021-05-19 14:36:40|2429.89|2414.89|2426.21|2411.21|2430.03|2415.03|2425.38|2410.38|29
1621435010000|2021-05-19 14:36:50|2426.39|2411.39|2428.62|2413.62|2429.25|2414.25|2424.82|2409.82|26
1621435020000|2021-05-19 14:37:00|2428.73|2413.73|2428.57|2413.57|2429.92|2414.92|2427.34|2412.34|24
1621435030000|2021-05-19 14:37:10|2429.19|2414.19|2433.7|2418.7|2433.7|2418.7|2424.54|2409.54|37
1621435040000|2021-05-19 14:37:20|2433.75|2418.75|2435.73|2420.73|2437.52|2422.52|2429.2|2414.2|37
1621435050000|2021-05-19 14:37:30|2435.72|2420.72|2431.11|2416.11|2436.96|2421.96|2425.68|2410.68|40
1621435060000|2021-05-19 14:37:40|2431.09|2416.09|2430.25|2415.25|2431.57|2416.57|2428.1|2413.1|38
1621435070000|2021-05-19 14:37:50|2431.75|2416.75|2428.82|2413.82|2431.75|2416.75|2426.34|2411.34|37
1621435080000|2021-05-19 14:38:00|2428.81|2413.81|2431.23|2416.23|2431.23|2416.23|2427.66|2412.66|31
1621435090000|2021-05-19 14:38:10|2431.38|2416.38|2435.03|2420.03|2435.14|2420.14|2431|2416|33
1621435100000|2021-05-19 14:38:20|2434.98|2419.98|2435.58|2420.58|2437.28|2422.28|2434.49|2419.49|21
1621435110000|2021-05-19 14:38:30|2435.77|2420.77|2437.73|2422.73|2437.82|2422.82|2435.13|2420.13|28
1621435120000|2021-05-19 14:38:40|2437.92|2422.92|2443.71|2428.71|2444.23|2429.23|2437.92|2422.92|27
1621435130000|2021-05-19 14:38:50|2444.76|2429.76|2445.31|2430.31|2445.79|2430.79|2443.84|2428.84|18
1621435140000|2021-05-19 14:39:00|2443.99|2428.99|2445.55|2430.55|2449.94|2434.94|2443.29|2428.29|20
1621435150000|2021-05-19 14:39:10|2447.39|2432.39|2455.62|2440.62|2458.42|2443.42|2446.9|2431.9|35
1621435160000|2021-05-19 14:39:20|2455.3|2440.3|2454.35|2439.35|2455.67|2440.67|2446.79|2431.79|36
1621435170000|2021-05-19 14:39:30|2453.62|2438.62|2455.89|2440.89|2458.71|2443.71|2453.62|2438.62|33
1621435180000|2021-05-19 14:39:40|2455.98|2440.98|2450.83|2435.83|2457.06|2442.06|2449.08|2434.08|40
1621435190000|2021-05-19 14:39:50|2449.63|2434.63|2451.23|2436.23|2454.15|2439.15|2449.63|2434.63|35
1621435200000|2021-05-19 14:40:00|2451.17|2436.17|2448.43|2433.43|2453.11|2438.11|2447.97|2432.97|37
1621435210000|2021-05-19 14:40:10|2447.56|2432.56|2449.06|2434.06|2450.95|2435.95|2447.56|2432.56|37
1621435220000|2021-05-19 14:40:20|2449.3|2434.3|2448.47|2433.47|2449.35|2434.35|2446.19|2431.19|36
1621435230000|2021-05-19 14:40:30|2449.07|2434.07|2446.37|2431.37|2449.07|2434.07|2445.84|2430.84|39
1621435240000|2021-05-19 14:40:40|2446.31|2431.31|2442.72|2427.72|2446.68|2431.68|2442.32|2427.32|33
1621435250000|2021-05-19 14:40:50|2442.73|2427.73|2435.42|2420.42|2444.05|2429.05|2435.42|2420.42|31
1621435260000|2021-05-19 14:41:00|2435.41|2420.41|2426.61|2411.61|2435.83|2420.83|2426.61|2411.61|36
1621435270000|2021-05-19 14:41:10|2426.88|2411.88|2426.31|2411.31|2426.97|2411.97|2425.01|2410.01|31
1621435280000|2021-05-19 14:41:20|2426.34|2411.34|2425.6|2410.6|2427.07|2412.07|2425.6|2410.6|29
1621435290000|2021-05-19 14:41:30|2425.48|2410.48|2420.84|2405.84|2425.99|2410.99|2420.8|2405.8|33
1621435300000|2021-05-19 14:41:40|2420.94|2405.94|2416.06|2401.06|2420.97|2405.97|2416.06|2401.06|38
1621435310000|2021-05-19 14:41:50|2415.9|2400.9|2415.73|2400.73|2416.17|2401.17|2413.28|2398.28|35
1621435320000|2021-05-19 14:42:00|2416.07|2401.07|2412.6|2397.6|2416.92|2401.92|2410.23|2395.23|39
1621435330000|2021-05-19 14:42:10|2412.34|2397.34|2405.85|2390.85|2412.34|2397.34|2403.78|2388.78|38
1621435340000|2021-05-19 14:42:20|2405.55|2390.55|2401.99|2386.99|2405.55|2390.55|2401.65|2386.65|36
1621435350000|2021-05-19 14:42:30|2402.46|2387.46|2400.59|2385.59|2403.06|2388.06|2400.45|2385.45|33
1621435360000|2021-05-19 14:42:40|2400.58|2385.58|2397.15|2382.15|2400.65|2385.65|2395.7|2380.7|36
1621435370000|2021-05-19 14:42:50|2397.13|2382.13|2391.47|2376.47|2399.45|2383.05|2384.58|2369.58|39
1621435380000|2021-05-19 14:43:00|2391.1|2376.1|2394.57|2379.57|2395.31|2380.31|2386.97|2371.97|34
1621435390000|2021-05-19 14:43:10|2394.64|2379.64|2385.12|2370.12|2404.43|2389.43|2385.12|2370.12|38
1621435400000|2021-05-19 14:43:20|2385.2|2370.2|2388.89|2373.89|2389.08|2374.08|2383.45|2368.45|39
1621435410000|2021-05-19 14:43:30|2389.13|2374.13|2387.98|2372.98|2393.81|2378.81|2385.78|2370.78|38
1621435420000|2021-05-19 14:43:40|2387.61|2372.61|2387.17|2372.17|2387.61|2372.61|2380.26|2365.26|40
1621435430000|2021-05-19 14:43:50|2387.44|2372.44|2388.31|2373.31|2394.47|2379.47|2387.44|2372.44|38
1621435440000|2021-05-19 14:44:00|2388.24|2373.24|2383.89|2368.89|2389.54|2374.54|2383.89|2368.89|26
1621435450000|2021-05-19 14:44:10|2383.88|2368.88|2385.21|2370.21|2386.14|2371.14|2380.78|2365.78|32
1621435460000|2021-05-19 14:44:20|2383.06|2368.06|2381.59|2366.59|2385.53|2370.53|2380.23|2365.23|34
1621435470000|2021-05-19 14:44:30|2384.2|2369.2|2386.79|2371.79|2388.83|2373.83|2382.37|2367.37|32
1621435480000|2021-05-19 14:44:40|2386.76|2371.76|2384.53|2369.53|2387.06|2372.06|2383.05|2368.05|36
1621435490000|2021-05-19 14:44:50|2384.54|2369.54|2392.11|2377.11|2393.02|2378.02|2384.54|2369.54|36
1621435500000|2021-05-19 14:45:00|2393.98|2378.98|2400.71|2385.71|2401.66|2386.66|2392.5|2377.5|37
1621435510000|2021-05-19 14:45:10|2403.5|2388.5|2415.9|2400.9|2415.9|2400.9|2403.5|2388.5|37
1621435520000|2021-05-19 14:45:20|2415.89|2400.89|2432.01|2417.01|2432.01|2417.01|2415.89|2400.89|38
1621435530000|2021-05-19 14:45:30|2432.04|2417.04|2436.04|2421.04|2436.04|2421.04|2432.04|2417.04|17
1621435540000|2021-05-19 14:45:40|2434.92|2419.92|2436.57|2421.57|2436.57|2421.57|2434.17|2419.17|17
1621435550000|2021-05-19 14:45:50|2436.58|2421.58|2434.43|2419.43|2437.03|2422.03|2434.43|2419.43|18
1621435560000|2021-05-19 14:46:00|2453.66|2438.66|2458.35|2443.35|2458.35|2443.35|2452.95|2437.95|25
1621435570000|2021-05-19 14:46:10|2458.55|2443.55|2468.99|2453.99|2469.42|2454.42|2458.36|2443.36|22
1621435580000|2021-05-19 14:46:20|2468.2|2453.2|2474.85|2459.85|2476.51|2461.51|2467.85|2452.85|31
1621435590000|2021-05-19 14:46:30|2474.53|2459.53|2478.33|2463.33|2478.34|2463.34|2468.75|2453.75|39
1621435600000|2021-05-19 14:46:40|2478.98|2463.98|2478.94|2463.94|2481.95|2466.95|2476.29|2461.29|36
1621435610000|2021-05-19 14:46:50|2476.72|2461.72|2478.71|2463.71|2481.59|2466.59|2475.01|2460.01|35
1621435620000|2021-05-19 14:47:00|2478.77|2463.77|2457.13|2442.13|2480.64|2465.64|2457.13|2442.13|40
1621435630000|2021-05-19 14:47:10|2456.56|2441.56|2455.4|2440.4|2456.56|2441.56|2445.53|2430.53|38
1621435640000|2021-05-19 14:47:20|2455.38|2440.38|2451.65|2436.65|2455.43|2440.43|2449.51|2434.51|39
1621435650000|2021-05-19 14:47:30|2451.16|2436.16|2455.65|2440.65|2456.66|2441.66|2450.23|2435.23|33
1621435660000|2021-05-19 14:47:40|2456.55|2441.55|2448.1|2433.1|2458.06|2443.06|2445.66|2430.66|40
1621435670000|2021-05-19 14:47:50|2448.52|2433.52|2441.3|2426.3|2448.52|2433.52|2435.34|2420.34|37
1621435680000|2021-05-19 14:48:00|2439.52|2424.52|2456.63|2441.63|2456.63|2441.63|2439.52|2424.52|37
1621435690000|2021-05-19 14:48:10|2456.64|2441.64|2470.41|2455.41|2475.21|2460.21|2456.64|2441.64|26
1621435700000|2021-05-19 14:48:20|2470.71|2455.71|2460.7|2445.7|2470.73|2455.73|2460.22|2445.22|27
1621435710000|2021-05-19 14:48:30|2461.53|2446.53|2474.9|2459.9|2476.03|2461.03|2461.53|2446.53|21
1621435720000|2021-05-19 14:48:40|2474.8|2459.8|2471.56|2456.56|2476.84|2461.84|2470.92|2455.92|16
1621435730000|2021-05-19 14:48:50|2471.57|2456.57|2478.85|2463.85|2482.4|2467.4|2469.95|2454.95|31
1621435740000|2021-05-19 14:49:00|2477.74|2462.74|2477.19|2462.19|2477.83|2462.83|2470.57|2455.57|38
1621435750000|2021-05-19 14:49:10|2476.69|2461.69|2481.05|2466.05|2484.76|2469.76|2476.69|2461.69|39
1621435760000|2021-05-19 14:49:20|2481.02|2466.02|2484.92|2469.92|2485.5|2470.5|2480.81|2465.81|36
1621435770000|2021-05-19 14:49:30|2484.94|2469.94|2485.91|2470.91|2488.88|2473.88|2483.07|2468.07|36
1621435780000|2021-05-19 14:49:40|2485.93|2470.93|2487.32|2472.32|2489.72|2474.72|2485.93|2470.93|32
1621435790000|2021-05-19 14:49:50|2487.29|2472.29|2487.73|2472.73|2490.14|2475.14|2487.29|2472.29|29
1621435800000|2021-05-19 14:50:00|2489.99|2474.99|2498.02|2483.02|2498.81|2483.81|2489.05|2474.05|29
1621435810000|2021-05-19 14:50:10|2496.62|2481.62|2505.02|2490.02|2505.02|2490.02|2496.44|2481.44|31
1621435820000|2021-05-19 14:50:20|2504.88|2489.88|2499.27|2484.27|2508.1|2493.1|2496.19|2481.19|35
1621435830000|2021-05-19 14:50:30|2499.47|2484.47|2511.42|2496.42|2512.34|2497.34|2499.47|2484.47|37
1621435840000|2021-05-19 14:50:40|2511.24|2496.24|2508.26|2493.26|2511.24|2496.24|2506.96|2491.96|36
1621435850000|2021-05-19 14:50:50|2506.49|2491.49|2508.66|2493.66|2508.66|2493.66|2499.25|2484.25|40
1621435860000|2021-05-19 14:51:00|2509.4|2494.4|2505.34|2490.34|2510.07|2495.07|2505.29|2490.29|37
1621435870000|2021-05-19 14:51:10|2505.17|2490.17|2501.4|2486.4|2505.63|2490.63|2501.4|2486.4|31
1621435880000|2021-05-19 14:51:20|2501.94|2486.94|2500.5|2485.5|2501.99|2486.99|2500.19|2485.19|29
1621435890000|2021-05-19 14:51:30|2500.44|2485.44|2501.73|2486.73|2501.84|2486.84|2499.89|2484.89|27
1621435900000|2021-05-19 14:51:40|2500.53|2485.53|2499.49|2484.49|2501.73|2486.73|2499.49|2484.49|30
1621435910000|2021-05-19 14:51:50|2499.64|2484.64|2501.58|2486.58|2503.37|2488.37|2499.61|2484.61|34
1621435920000|2021-05-19 14:52:00|2501.54|2486.54|2502.6|2487.6|2505.22|2490.22|2501.54|2486.54|29
1621435930000|2021-05-19 14:52:10|2502.76|2487.76|2501.26|2486.26|2503.3|2488.3|2501.17|2486.17|29
1621435940000|2021-05-19 14:52:20|2501.23|2486.23|2499.75|2484.75|2505.71|2490.71|2499.75|2484.75|34
1621435950000|2021-05-19 14:52:30|2500.39|2485.39|2503.79|2488.79|2506.63|2491.63|2500.27|2485.27|38
1621435960000|2021-05-19 14:52:40|2503.64|2488.64|2501.54|2486.54|2503.64|2488.64|2500.22|2485.22|36
1621435970000|2021-05-19 14:52:50|2501.56|2486.56|2502.57|2487.57|2502.57|2487.57|2500.27|2485.27|34
1621435980000|2021-05-19 14:53:00|2502.63|2487.63|2509.47|2494.47|2509.72|2494.72|2502.63|2487.63|26
1621435990000|2021-05-19 14:53:10|2509.36|2494.36|2508.13|2493.13|2512.26|2497.26|2505.5|2490.5|37
1621436000000|2021-05-19 14:53:20|2507.77|2492.77|2507.69|2492.69|2509.91|2494.91|2506.8|2491.8|34
1621436010000|2021-05-19 14:53:30|2507.46|2492.46|2499.57|2484.57|2507.46|2492.46|2497.71|2482.71|38
1621436020000|2021-05-19 14:53:40|2497.98|2482.98|2496.64|2481.64|2499.61|2484.61|2493.9|2478.9|37
1621436030000|2021-05-19 14:53:50|2495.32|2480.32|2496.74|2481.74|2500.09|2485.09|2492.17|2477.17|40
1621436040000|2021-05-19 14:54:00|2495.67|2480.67|2504.63|2489.63|2505.85|2490.85|2494.28|2479.28|39
1621436050000|2021-05-19 14:54:10|2505.1|2490.1|2501.78|2486.78|2505.93|2490.93|2500.39|2485.39|35
1621436060000|2021-05-19 14:54:20|2501.83|2486.83|2504.99|2489.99|2506.78|2491.78|2501.73|2486.73|23
1621436070000|2021-05-19 14:54:30|2504.17|2489.17|2509.74|2494.74|2509.78|2494.78|2504.17|2489.17|26
1621436080000|2021-05-19 14:54:40|2509.46|2494.46|2503.78|2488.78|2511.39|2496.39|2503.34|2488.34|24
1621436090000|2021-05-19 14:54:50|2503.93|2488.93|2504.96|2489.96|2505.52|2490.52|2502.69|2487.69|19
1621436100000|2021-05-19 14:55:00|2504.52|2489.52|2507.53|2492.53|2507.53|2492.53|2503.61|2488.61|25
1621436110000|2021-05-19 14:55:10|2509.79|2494.79|2515.03|2500.03|2517.74|2502.74|2509.1|2494.1|31
1621436120000|2021-05-19 14:55:20|2516.17|2501.17|2521.83|2506.83|2522.53|2507.53|2515.72|2500.72|35
1621436130000|2021-05-19 14:55:30|2522.38|2507.38|2517.98|2502.98|2522.38|2507.38|2511.7|2496.7|38
1621436140000|2021-05-19 14:55:40|2519.49|2504.49|2512.83|2497.83|2519.97|2504.97|2509.07|2494.07|38
1621436150000|2021-05-19 14:55:50|2512.84|2497.84|2509.53|2494.53|2512.84|2497.84|2505.87|2490.87|40
1621436160000|2021-05-19 14:56:00|2509.35|2494.35|2521.87|2506.87|2521.87|2506.87|2505.31|2490.31|39
1621436170000|2021-05-19 14:56:10|2522.23|2507.23|2519.94|2504.94|2522.28|2507.28|2519.03|2504.03|38
1621436180000|2021-05-19 14:56:20|2519.87|2504.87|2521.4|2506.4|2521.4|2506.4|2514.61|2499.61|34
1621436190000|2021-05-19 14:56:30|2521.42|2506.42|2522.42|2507.42|2522.84|2507.84|2521.42|2506.42|28
1621436200000|2021-05-19 14:56:40|2521.27|2506.27|2523.93|2508.93|2524.05|2509.05|2520.49|2505.49|29
1621436210000|2021-05-19 14:56:50|2524.09|2509.09|2526.32|2511.32|2526.35|2511.35|2522.59|2507.59|26
1621436220000|2021-05-19 14:57:00|2527.13|2512.13|2530.95|2515.95|2532.03|2517.03|2527.11|2512.11|35
1621436230000|2021-05-19 14:57:10|2530.93|2515.93|2534.49|2519.49|2535.85|2520.85|2529.92|2514.92|39
1621436240000|2021-05-19 14:57:20|2534.56|2519.56|2545.73|2530.73|2546.18|2531.18|2534.24|2519.24|39
1621436250000|2021-05-19 14:57:30|2545.33|2530.33|2552.8|2537.8|2552.8|2537.8|2545.33|2530.33|40
1621436260000|2021-05-19 14:57:40|2553.1|2538.1|2557.65|2542.65|2559.11|2544.11|2553.1|2538.1|34
1621436270000|2021-05-19 14:57:50|2557.51|2542.51|2573.24|2558.24|2573.24|2558.24|2557.51|2542.51|26
1621436280000|2021-05-19 14:58:00|2572.95|2557.95|2572.77|2557.77|2573.7|2558.7|2570.67|2555.67|30
1621436290000|2021-05-19 14:58:10|2572.32|2557.32|2568.64|2553.64|2572.65|2557.65|2568.37|2553.37|38
1621436300000|2021-05-19 14:58:20|2568.3|2553.3|2569.08|2554.08|2570.59|2555.59|2568.01|2553.01|24
1621436310000|2021-05-19 14:58:30|2569.1|2554.1|2569.44|2554.44|2570.83|2555.83|2569.08|2554.08|23
1621436320000|2021-05-19 14:58:40|2569.23|2554.23|2569.61|2554.61|2576.7|2561.7|2569.23|2554.23|24
1621436330000|2021-05-19 14:58:50|2569.69|2554.69|2577.29|2562.29|2578.06|2563.06|2569.69|2554.69|22
1621436340000|2021-05-19 14:59:00|2578.2|2563.2|2596.02|2580.05|2596.02|2580.05|2577.79|2562.79|34
1621436350000|2021-05-19 14:59:10|2597.81|2582.81|2601.34|2586.34|2601.77|2586.77|2591.95|2576.95|33
1621436360000|2021-05-19 14:59:20|2601.35|2586.35|2615.82|2600.82|2615.82|2600.82|2601.35|2586.35|38
1621436370000|2021-05-19 14:59:30|2615.87|2600.87|2620.24|2605.24|2620.4|2605.4|2609.3|2594.3|36
1621436380000|2021-05-19 14:59:40|2618.22|2603.22|2622.42|2607.42|2625.72|2610.72|2613.72|2598.72|38
1621436390000|2021-05-19 14:59:50|2622.65|2607.65|2622.68|2607.68|2623.84|2608.84|2621.17|2606.17|34
1621436400000|2021-05-19 15:00:00|2622.25|2607.25|2622.06|2607.06|2623.63|2608.63|2621.35|2606.35|28
1621436410000|2021-05-19 15:00:10|2621.76|2606.76|2611.96|2596.96|2624.68|2609.68|2611.96|2596.96|21
1621436420000|2021-05-19 15:00:20|2611.58|2596.58|2609.02|2594.02|2613.31|2598.31|2607.21|2592.21|34
1621436430000|2021-05-19 15:00:30|2609.22|2594.22|2600.98|2585.66|2614.2|2599.2|2600.98|2585.66|37
1621436440000|2021-05-19 15:00:40|2598.46|2583.46|2604.63|2589.63|2608.2|2593.2|2598.46|2583.46|34
1621436450000|2021-05-19 15:00:50|2603.38|2588.38|2595.25|2580.25|2605.7|2590.7|2595.1|2580.1|37
1621436460000|2021-05-19 15:01:00|2595.74|2580.74|2582.29|2567.29|2595.9|2580.9|2582.29|2567.29|39
1621436470000|2021-05-19 15:01:10|2587.78|2572.1|2590.91|2575.91|2593.73|2578.73|2587.44|2572.1|37
1621436480000|2021-05-19 15:01:20|2590.93|2575.93|2579.87|2564.87|2593.4|2578.4|2579.14|2564.14|37
1621436490000|2021-05-19 15:01:30|2579.67|2564.67|2575.36|2560.36|2581.53|2566.53|2571.62|2556.62|34
1621436500000|2021-05-19 15:01:40|2573.42|2558.42|2579.82|2564.82|2580.47|2565.47|2573.42|2558.42|33
1621436510000|2021-05-19 15:01:50|2579.65|2564.65|2580.67|2565.67|2584.84|2569.84|2579.65|2564.65|35
1621436520000|2021-05-19 15:02:00|2579.75|2564.75|2579.97|2564.97|2581.42|2566.42|2579.13|2564.13|30
1621436530000|2021-05-19 15:02:10|2580.67|2565.67|2580.07|2565.07|2581.04|2566.04|2577.67|2562.67|36
1621436540000|2021-05-19 15:02:20|2579.89|2564.89|2581.59|2566.59|2583.66|2568.66|2578.46|2563.46|35
1621436550000|2021-05-19 15:02:30|2581.02|2566.02|2580.6|2565.6|2584.15|2569.15|2580.15|2565.15|33
1621436560000|2021-05-19 15:02:40|2583|2568|2582.7|2567.7|2585.51|2570.51|2577.49|2562.49|32
1621436570000|2021-05-19 15:02:50|2585.37|2570.37|2574.99|2559.99|2585.37|2570.37|2573.49|2558.49|39
1621436580000|2021-05-19 15:03:00|2574.26|2559.26|2575.7|2560.7|2583.75|2567|2570.97|2555.97|39
1621436590000|2021-05-19 15:03:10|2575.58|2560.58|2571.86|2556.86|2575.93|2560.93|2567.91|2552.91|29
1621436600000|2021-05-19 15:03:20|2571.33|2556.33|2566.73|2551.73|2572.16|2557.16|2562.77|2547.77|35
1621436610000|2021-05-19 15:03:30|2566.69|2551.69|2560.9|2545.9|2566.78|2551.78|2560.9|2545.9|36
1621436620000|2021-05-19 15:03:40|2558.89|2543.89|2545.94|2530.94|2563.52|2548.52|2545.94|2530.94|35
1621436630000|2021-05-19 15:03:50|2545.91|2530.91|2545.34|2530.34|2549.98|2534.98|2539.63|2524.63|38
1621436640000|2021-05-19 15:04:00|2545.64|2530.64|2554.57|2539.57|2558.07|2543.07|2543.75|2528.75|39
1621436650000|2021-05-19 15:04:10|2554.15|2539.15|2561.28|2546.28|2561.42|2546.42|2553.05|2538.05|37
1621436660000|2021-05-19 15:04:20|2561.26|2546.26|2560.92|2545.92|2561.54|2546.54|2553.89|2538.89|37
1621436670000|2021-05-19 15:04:30|2560.93|2545.93|2563.29|2548.29|2563.29|2548.29|2557.04|2542.04|35
1621436680000|2021-05-19 15:04:40|2563.22|2548.22|2566.68|2551.68|2567.03|2552.03|2563.17|2548.17|30
1621436690000|2021-05-19 15:04:50|2566.44|2551.44|2559.6|2544.6|2566.44|2551.44|2559.39|2544.39|31
1621436700000|2021-05-19 15:05:00|2559.68|2544.68|2562.29|2547.29|2563.83|2548.83|2557.86|2542.86|35
1621436710000|2021-05-19 15:05:10|2563.11|2548.11|2564.81|2549.81|2565.6|2550.6|2562.04|2547.04|33
1621436720000|2021-05-19 15:05:20|2564.78|2549.78|2568.51|2553.51|2568.51|2553.51|2563.14|2548.14|32
1621436730000|2021-05-19 15:05:30|2569.18|2554.18|2563.92|2548.92|2569.18|2554.18|2561.97|2546.97|31
1621436740000|2021-05-19 15:05:40|2562.74|2547.74|2557.2|2542.2|2563.84|2548.84|2554.02|2539.02|36
1621436750000|2021-05-19 15:05:50|2555.3|2540.3|2558.09|2543.09|2558.99|2543.99|2555.3|2540.3|32
1621436760000|2021-05-19 15:06:00|2557.31|2542.31|2555.17|2540.17|2557.31|2542.31|2555.12|2540.12|30
1621436770000|2021-05-19 15:06:10|2555.34|2540.34|2553.31|2538.31|2555.35|2540.35|2548.27|2533.27|25
1621436780000|2021-05-19 15:06:20|2555.17|2540.17|2556.76|2541.76|2556.76|2541.76|2553.31|2538.31|21
1621436790000|2021-05-19 15:06:30|2556.66|2541.66|2556.83|2541.83|2556.96|2541.96|2555.99|2540.99|14
1621436800000|2021-05-19 15:06:40|2556.85|2541.85|2556.74|2541.74|2556.85|2541.85|2556.59|2541.59|17
1621436810000|2021-05-19 15:06:50|2556.72|2541.72|2566.19|2551.19|2566.19|2551.19|2556.72|2541.72|24
1621436820000|2021-05-19 15:07:00|2566.13|2551.13|2573.55|2558.55|2573.68|2558.68|2566.13|2551.13|36
1621436830000|2021-05-19 15:07:10|2573.74|2558.74|2591.85|2576.85|2592.45|2577.45|2573.74|2558.74|34
1621436840000|2021-05-19 15:07:20|2594.16|2579.16|2597.58|2582.58|2597.83|2582.83|2592.12|2577.12|19
1621436850000|2021-05-19 15:07:30|2597.47|2582.47|2597.08|2582.08|2597.47|2582.47|2592.94|2577.94|25
1621436860000|2021-05-19 15:07:40|2597.25|2582.25|2597.26|2582.26|2599.99|2584.99|2595.93|2580.93|14
1621436870000|2021-05-19 15:07:50|2597.43|2582.43|2608.21|2593.21|2608.21|2593.21|2597.43|2582.43|20
1621436880000|2021-05-19 15:08:00|2607.13|2592.13|2607.86|2592.86|2608.29|2593.29|2601.98|2586.98|31
1621436890000|2021-05-19 15:08:10|2608.03|2593.03|2617.55|2602.55|2619.23|2604.23|2607.72|2592.72|24
1621436900000|2021-05-19 15:08:20|2617.63|2602.63|2624.99|2609.99|2629.02|2614.02|2617.63|2602.63|38
1621436910000|2021-05-19 15:08:30|2625.08|2610.08|2624.78|2609.78|2629.43|2614.43|2622.81|2607.81|34
1621436920000|2021-05-19 15:08:40|2624.79|2609.79|2622.41|2607.41|2627.52|2612.52|2620.82|2605.82|36
1621436930000|2021-05-19 15:08:50|2622.03|2607.03|2616.91|2601.91|2624.76|2609.76|2616.91|2601.91|37
1621436940000|2021-05-19 15:09:00|2617.21|2602.21|2603.97|2588.97|2617.23|2602.23|2603.97|2588.97|35
1621436950000|2021-05-19 15:09:10|2603.98|2588.98|2612.84|2597.84|2616.38|2601.38|2602.6|2587.6|34
1621436960000|2021-05-19 15:09:20|2612.92|2597.92|2615.72|2600.72|2619.71|2604.71|2611.01|2596.01|33
1621436970000|2021-05-19 15:09:30|2615.76|2600.76|2614.82|2599.82|2617.22|2602.22|2609.54|2594.54|37
1621436980000|2021-05-19 15:09:40|2612.51|2597.51|2626.35|2611.35|2628.53|2613.53|2611.83|2596.83|37
1621436990000|2021-05-19 15:09:50|2626.45|2611.45|2629.75|2614.75|2631.65|2616.65|2626.16|2611.16|31
1621437000000|2021-05-19 15:10:00|2629.82|2614.82|2632.05|2617.05|2632.05|2617.05|2625.72|2610.72|36
1621437010000|2021-05-19 15:10:10|2634.75|2619.75|2646.5|2631.5|2646.5|2631.5|2630.44|2615.44|39
1621437020000|2021-05-19 15:10:20|2646.82|2631.82|2647.97|2632.97|2649.53|2634.53|2640.54|2625.54|37
1621437030000|2021-05-19 15:10:30|2647.13|2632.13|2660.26|2645.26|2660.82|2645.82|2645.81|2630.81|37
1621437040000|2021-05-19 15:10:40|2661.19|2646.19|2667.82|2652.82|2674.57|2659.57|2661.19|2646.19|38
1621437050000|2021-05-19 15:10:50|2667.88|2652.88|2666.05|2651.05|2677.3|2662.3|2665.74|2650.74|32
1621437060000|2021-05-19 15:11:00|2666.04|2651.04|2660.09|2645.09|2666.69|2651.69|2659.36|2644.36|33
1621437070000|2021-05-19 15:11:10|2660.5|2645.5|2661.82|2646.82|2662.21|2647.21|2660.09|2645.09|27
1621437080000|2021-05-19 15:11:20|2661.74|2646.74|2660.86|2645.86|2662.07|2647.07|2660.69|2645.69|24
1621437090000|2021-05-19 15:11:30|2660.69|2645.69|2650.77|2635.77|2661.93|2646.93|2650.23|2635.23|29
1621437100000|2021-05-19 15:11:40|2650.78|2635.78|2637.09|2622.09|2651.27|2636.27|2633.87|2618.87|38
1621437110000|2021-05-19 15:11:50|2637.64|2622.64|2629.03|2614.03|2643.21|2628.21|2627.06|2612.06|35
1621437120000|2021-05-19 15:12:00|2632.28|2617.28|2617.46|2602.46|2635.25|2620.25|2615.17|2600.17|39
1621437130000|2021-05-19 15:12:10|2617.44|2602.44|2611.63|2596.63|2624.48|2609.48|2611.63|2596.63|38
1621437140000|2021-05-19 15:12:20|2612.63|2597.63|2611.9|2596.9|2616.06|2601.06|2602.29|2587.29|39
1621437150000|2021-05-19 15:12:30|2610.02|2595.02|2609.09|2594.09|2616.34|2601.34|2608.99|2593.99|38
1621437160000|2021-05-19 15:12:40|2611.2|2596.2|2626.04|2611.04|2626.43|2611.43|2609.39|2594.39|40
1621437170000|2021-05-19 15:12:50|2624.44|2609.44|2626|2611|2626.52|2611.52|2619.29|2604.29|37
1621437180000|2021-05-19 15:13:00|2625.82|2610.82|2638.55|2623.55|2638.55|2623.55|2625.68|2610.68|37
1621437190000|2021-05-19 15:13:10|2638.4|2623.4|2641.28|2626.28|2642.06|2627.06|2637.35|2622.35|38
1621437200000|2021-05-19 15:13:20|2640.89|2625.89|2641.14|2626.14|2641.46|2626.46|2638.66|2623.66|38
1621437210000|2021-05-19 15:13:30|2641.21|2626.21|2650.44|2635.44|2652.24|2637.24|2641.21|2626.21|34
1621437220000|2021-05-19 15:13:40|2650.48|2635.48|2649.37|2634.37|2653.64|2638.64|2649.37|2634.37|36
1621437230000|2021-05-19 15:13:50|2650.08|2635.08|2648.01|2633.01|2651.04|2636.04|2646.12|2631.12|34
1621437240000|2021-05-19 15:14:00|2648.6|2633.6|2655.75|2640.75|2659.82|2644.82|2648.6|2633.6|36
1621437250000|2021-05-19 15:14:10|2655.28|2640.28|2664.76|2649.76|2665|2650|2655.28|2640.28|29
1621437260000|2021-05-19 15:14:20|2664.87|2649.87|2661.42|2646.42|2664.87|2649.87|2660.52|2645.52|21
1621437270000|2021-05-19 15:14:30|2661.74|2646.74|2663.39|2648.39|2663.43|2648.43|2661.74|2646.74|21
1621437280000|2021-05-19 15:14:40|2663.38|2648.38|2663.48|2648.48|2663.48|2648.48|2663.38|2648.38|14
1621437290000|2021-05-19 15:14:50|2663.38|2648.38|2665.14|2650.14|2665.45|2650.45|2663.38|2648.38|10
1621437300000|2021-05-19 15:15:00|2668.17|2653.17|2666.78|2651.78|2670.42|2655.42|2663.38|2648.38|10
1621437310000|2021-05-19 15:15:10|2668.06|2653.06|2670.3|2655.3|2675.95|2660.71|2667.87|2652.87|27
1621437320000|2021-05-19 15:15:20|2670.45|2655.45|2664.37|2649.37|2674.14|2659.14|2663.89|2648.89|37
1621437330000|2021-05-19 15:15:30|2664.03|2649.03|2672.01|2657.01|2672.01|2657.01|2664|2649|33
1621437340000|2021-05-19 15:15:40|2672.49|2657.49|2679.77|2664.77|2679.77|2664.77|2671.68|2656.68|22
1621437350000|2021-05-19 15:15:50|2678.44|2663.44|2678.25|2663.25|2678.44|2663.44|2678|2663|6
1621437360000|2021-05-19 15:16:00|2679.18|2664.18|2678|2663|2679.18|2664.18|2677.74|2662.74|10
1621437370000|2021-05-19 15:16:10|2677.74|2662.74|2675.17|2660.17|2678.16|2663.16|2675.05|2660.05|24
1621437380000|2021-05-19 15:16:20|2675.12|2660.12|2674.73|2659.73|2676.12|2661.12|2672.01|2657.01|34
1621437390000|2021-05-19 15:16:30|2673.69|2658.69|2670.75|2655.75|2675.64|2660.64|2670.75|2655.75|38
1621437400000|2021-05-19 15:16:40|2671.69|2656.69|2673.51|2658.51|2673.99|2658.99|2671.69|2656.69|28
1621437410000|2021-05-19 15:16:50|2673.6|2658.6|2673.69|2658.69|2674.02|2659.02|2673.01|2658.01|35
1621437420000|2021-05-19 15:17:00|2673.48|2658.48|2676.25|2661.25|2676.39|2661.39|2672.77|2657.77|30
1621437430000|2021-05-19 15:17:10|2676.08|2661.08|2678|2663|2680.07|2665.07|2674.68|2659.68|23
1621437440000|2021-05-19 15:17:20|2677.99|2662.99|2674.62|2659.62|2679.24|2664.24|2674.44|2659.44|19
1621437450000|2021-05-19 15:17:30|2673.38|2658.38|2679.88|2664.88|2682.01|2667.01|2673.38|2658.38|27
1621437460000|2021-05-19 15:17:40|2679.86|2664.86|2680.22|2665.22|2682.24|2667.24|2677.58|2662.58|39
1621437470000|2021-05-19 15:17:50|2680.54|2665.54|2684.08|2669.08|2684.08|2669.08|2679.77|2664.77|37
1621437480000|2021-05-19 15:18:00|2683.66|2668.66|2691.54|2676.54|2694.78|2679.78|2683.66|2668.66|36
1621437490000|2021-05-19 15:18:10|2695.16|2680.16|2694.13|2679.13|2695.16|2680.16|2689.84|2674.84|30
1621437500000|2021-05-19 15:18:20|2695.23|2680.23|2696.67|2681.67|2699.52|2684.52|2689.5|2674.5|24
1621437510000|2021-05-19 15:18:30|2696.9|2681.9|2702.65|2687.65|2702.65|2687.65|2696.9|2681.9|14
1621437520000|2021-05-19 15:18:40|2704.57|2689.57|2704.25|2689.25|2704.73|2689.73|2704.06|2689.06|17
1621437530000|2021-05-19 15:18:50|2707.22|2692.22|2707.19|2692.19|2707.81|2692.81|2706.77|2691.77|12
1621437540000|2021-05-19 15:19:00|2709.83|2694.83|2711.09|2696.09|2711.12|2696.12|2708.48|2693.48|15
1621437550000|2021-05-19 15:19:10|2710.98|2695.98|2721.21|2706.21|2721.46|2706.46|2710.98|2695.98|22
1621437560000|2021-05-19 15:19:20|2721.28|2706.28|2724.54|2709.54|2725.26|2710.26|2715.4|2700.4|38
1621437570000|2021-05-19 15:19:30|2726.39|2711.39|2736.47|2721.47|2738.25|2723.25|2726.24|2711.24|34
1621437580000|2021-05-19 15:19:40|2736.45|2721.45|2734.66|2719.66|2737.83|2722.83|2734.66|2719.66|33
1621437590000|2021-05-19 15:19:50|2735.52|2720.52|2740.53|2725.53|2742.04|2727.04|2735.52|2720.52|38
1621437600000|2021-05-19 15:20:00|2742.62|2727.62|2739.01|2724.01|2745.29|2730.29|2737.87|2722.87|34
1621437610000|2021-05-19 15:20:10|2741.13|2726.13|2735.46|2720.46|2741.13|2726.13|2735.12|2720.12|32
1621437620000|2021-05-19 15:20:20|2734.37|2719.37|2734.21|2719.21|2737.39|2722.39|2726.36|2711.36|34
1621437630000|2021-05-19 15:20:30|2734.64|2719.64|2739.05|2722.71|2739.05|2723.15|2729.49|2714.49|23
1621437640000|2021-05-19 15:20:40|2735.3|2723.5|2737.95|2722.95|2739.05|2723.9|2734.44|2719.44|23
1621437650000|2021-05-19 15:20:50|2738.32|2723.32|2737.41|2722.41|2738.65|2723.65|2734.91|2719.91|22
1621437660000|2021-05-19 15:21:00|2736.92|2721.92|2728.78|2713.78|2739.05|2723.88|2724.74|2709.74|30
1621437670000|2021-05-19 15:21:10|2727.33|2712.33|2722.82|2707.82|2728.9|2713.9|2719.24|2704.24|37
1621437680000|2021-05-19 15:21:20|2722.48|2707.48|2722.94|2707.94|2726.61|2711.61|2719.29|2704.29|35
1621437690000|2021-05-19 15:21:30|2722.32|2707.32|2716.92|2701.92|2722.32|2707.32|2715.82|2700.82|35
1621437700000|2021-05-19 15:21:40|2716.36|2701.36|2715.59|2700.59|2717|2702|2714.17|2699.17|37
1621437710000|2021-05-19 15:21:50|2715.4|2700.4|2711.18|2696.18|2715.4|2700.4|2707.92|2692.92|32
1621437720000|2021-05-19 15:22:00|2711.19|2696.19|2708.68|2693.68|2712.08|2697.08|2704.02|2689.02|37
1621437730000|2021-05-19 15:22:10|2709.38|2694.38|2720.55|2705.55|2720.55|2705.55|2706.54|2691.54|34
1621437740000|2021-05-19 15:22:20|2719.94|2704.94|2713.14|2698.14|2719.94|2704.94|2713.1|2698.1|27
1621437750000|2021-05-19 15:22:30|2713.25|2698.25|2709.8|2694.8|2713.25|2698.25|2704.85|2689.85|30
1621437760000|2021-05-19 15:22:40|2709.54|2694.54|2718.21|2703.21|2718.74|2703.74|2706.16|2691.16|37
1621437770000|2021-05-19 15:22:50|2717.62|2702.62|2708.79|2693.79|2717.62|2702.62|2706.45|2691.45|40
1621437780000|2021-05-19 15:23:00|2708.76|2693.76|2703.58|2688.58|2713.62|2698.62|2703.46|2688.46|38
1621437790000|2021-05-19 15:23:10|2702.67|2687.67|2699.77|2684.77|2708.33|2693.33|2698.63|2683.63|39
1621437800000|2021-05-19 15:23:20|2700.37|2685.37|2700.5|2685.5|2705.51|2690.51|2698.42|2683.42|40
1621437810000|2021-05-19 15:23:30|2699.97|2684.97|2705.29|2690.29|2705.29|2690.29|2698.01|2683.01|40
1621437820000|2021-05-19 15:23:40|2702.73|2687.73|2695.03|2680.03|2705.76|2690.76|2692.31|2677.31|36
1621437830000|2021-05-19 15:23:50|2694.84|2679.84|2696.4|2681.4|2701.12|2686.12|2693.04|2678.04|37
1621437840000|2021-05-19 15:24:00|2693.69|2678.69|2683.78|2668.78|2699|2684|2678.02|2663.02|39
1621437850000|2021-05-19 15:24:10|2683.18|2668.18|2682.8|2667.8|2692.9|2677.9|2682.8|2667.8|40
1621437860000|2021-05-19 15:24:20|2683.52|2668.52|2677.13|2662.13|2686.62|2671.62|2677.13|2662.13|40
1621437870000|2021-05-19 15:24:30|2674.49|2659.49|2668.32|2653.32|2674.66|2659.66|2666.27|2651.27|37
1621437880000|2021-05-19 15:24:40|2670.23|2655.23|2662.55|2647.55|2670.55|2655.55|2661.65|2646.65|37
1621437890000|2021-05-19 15:24:50|2664.54|2649.54|2665.56|2650.56|2667.93|2652.93|2662.48|2647.48|39
1621437900000|2021-05-19 15:25:00|2665.58|2650.58|2673.28|2658.28|2673.28|2658.28|2665.03|2650.03|33
1621437910000|2021-05-19 15:25:10|2673.76|2658.76|2680.06|2665.06|2683.75|2668.75|2673.76|2658.76|36
1621437920000|2021-05-19 15:25:20|2681.23|2666.23|2677.25|2662.25|2682.74|2667.74|2675.06|2660.06|34
1621437930000|2021-05-19 15:25:30|2677.68|2662.68|2674.92|2659.92|2677.68|2662.68|2673.18|2658.18|15
1621437940000|2021-05-19 15:25:40|2675.07|2660.07|2672.27|2657.27|2677.22|2662.22|2672.27|2657.27|31
1621437950000|2021-05-19 15:25:50|2672.2|2657.2|2664.4|2649.4|2674.2|2659.2|2664.36|2649.36|38
1621437960000|2021-05-19 15:26:00|2663.99|2648.99|2669.04|2654.04|2672.71|2657.71|2662.5|2647.5|35
1621437970000|2021-05-19 15:26:10|2669.05|2654.05|2669.09|2654.09|2669.44|2654.44|2664.92|2649.92|28
1621437980000|2021-05-19 15:26:20|2668.43|2653.43|2670.76|2655.76|2675.11|2660.11|2668.43|2653.43|30
1621437990000|2021-05-19 15:26:30|2670.77|2655.77|2668.37|2653.37|2670.77|2655.77|2665.42|2650.42|37
1621438000000|2021-05-19 15:26:40|2669.2|2654.2|2662.46|2647.46|2669.32|2654.32|2661.65|2646.65|36
1621438010000|2021-05-19 15:26:50|2662.47|2647.47|2659.02|2644.02|2662.47|2647.47|2658.11|2643.11|25
1621438020000|2021-05-19 15:27:00|2659|2644|2659.08|2644.08|2659.44|2644.44|2658.35|2643.35|15
1621438030000|2021-05-19 15:27:10|2659.05|2644.05|2657.78|2642.78|2659.94|2644.94|2657.78|2642.78|26
1621438040000|2021-05-19 15:27:20|2657.99|2642.99|2658.41|2643.41|2660.42|2645.42|2656.81|2641.81|29
1621438050000|2021-05-19 15:27:30|2657.52|2642.52|2655.31|2640.31|2658.41|2643.41|2651.75|2636.75|30
1621438060000|2021-05-19 15:27:40|2655.7|2640.7|2651.71|2636.71|2655.7|2640.7|2651.12|2636.12|26
1621438070000|2021-05-19 15:27:50|2651.57|2636.57|2654.5|2639.5|2656.37|2641.37|2643.25|2628.25|35
1621438080000|2021-05-19 15:28:00|2655.19|2640.19|2647.46|2632.46|2655.19|2640.19|2646.54|2631.54|36
1621438090000|2021-05-19 15:28:10|2647.13|2632.13|2645.29|2630.29|2647.33|2632.33|2645.28|2630.28|23
1621438100000|2021-05-19 15:28:20|2643.74|2628.74|2629.5|2614.5|2643.74|2628.74|2626.75|2611.75|37
1621438110000|2021-05-19 15:28:30|2627.99|2612.99|2619.51|2604.51|2629.5|2614.5|2619.51|2604.51|37
1621438120000|2021-05-19 15:28:40|2620.97|2605.97|2628.08|2613.08|2630.64|2615.64|2617.47|2602.47|39
1621438130000|2021-05-19 15:28:50|2629.55|2614.55|2625.48|2610.48|2633.36|2618.36|2621.73|2606.73|35
1621438140000|2021-05-19 15:29:00|2625.85|2610.85|2631.47|2616.47|2631.47|2616.47|2622.97|2607.97|38
1621438150000|2021-05-19 15:29:10|2631.53|2616.53|2647.18|2632.18|2647.18|2632.18|2630.74|2615.74|39
1621438160000|2021-05-19 15:29:20|2647.6|2632.6|2645.25|2630.25|2654.03|2639.03|2639.04|2624.04|39
1621438170000|2021-05-19 15:29:30|2645.12|2630.12|2651.44|2636.44|2653.04|2638.04|2645.12|2630.12|24
1621438180000|2021-05-19 15:29:40|2650.62|2635.62|2653.04|2638.04|2653.5|2638.5|2650.62|2635.62|16
1621438190000|2021-05-19 15:29:50|2652.85|2637.85|2651.44|2636.44|2653.04|2638.04|2651.22|2636.22|11
1621438200000|2021-05-19 15:30:00|2651.22|2636.22|2644.28|2629.28|2651.22|2636.22|2642.82|2627.82|32
1621438210000|2021-05-19 15:30:10|2643.91|2628.91|2641.81|2626.81|2643.91|2628.91|2630.25|2615.25|38
1621438220000|2021-05-19 15:30:20|2639.41|2624.41|2639.48|2624.48|2643.88|2628.88|2637.31|2622.31|22
1621438230000|2021-05-19 15:30:30|2637.15|2622.15|2633.61|2618.61|2637.15|2622.15|2631.63|2616.63|33
1621438240000|2021-05-19 15:30:40|2633.74|2618.74|2633.6|2618.6|2635|2620|2632.23|2617.23|17
1621438250000|2021-05-19 15:30:50|2632.35|2617.35|2632.13|2617.13|2636.01|2621.01|2631.76|2616.76|16
1621438260000|2021-05-19 15:31:00|2632.36|2617.36|2633.56|2618.56|2635.18|2620.18|2632.36|2617.36|14
1621438270000|2021-05-19 15:31:10|2633.71|2618.71|2637.06|2622.06|2637.55|2622.55|2632.69|2617.69|12
1621438280000|2021-05-19 15:31:20|2636.49|2621.49|2633.28|2618.28|2636.49|2621.49|2630.85|2615.85|29
1621438290000|2021-05-19 15:31:30|2633.96|2618.96|2629.3|2614.3|2634.02|2619.02|2629.3|2614.3|19
1621438300000|2021-05-19 15:31:40|2629.86|2614.86|2649.01|2634.01|2649.01|2634.01|2629.86|2614.86|38
1621438310000|2021-05-19 15:31:50|2648.45|2633.45|2651.21|2636.21|2655.15|2640.15|2646.7|2631.7|37
1621438320000|2021-05-19 15:32:00|2650.01|2635.01|2660.58|2645.58|2662.7|2647.7|2647.74|2632.74|33
1621438330000|2021-05-19 15:32:10|2655.64|2640.64|2651.37|2636.37|2662.9|2647.9|2651.37|2636.37|35
1621438340000|2021-05-19 15:32:20|2651.36|2636.36|2660.24|2645.24|2669.33|2653.2|2650.48|2635.48|35
1621438350000|2021-05-19 15:32:30|2664.35|2649.35|2664.9|2649.9|2668.83|2653.83|2661.87|2646.87|31
1621438360000|2021-05-19 15:32:40|2661.74|2646.74|2670.73|2655.73|2672.84|2657.84|2661.74|2646.74|24
1621438370000|2021-05-19 15:32:50|2670.74|2655.74|2672.41|2657.41|2672.56|2657.56|2669.42|2654.42|32
1621438380000|2021-05-19 15:33:00|2672.43|2657.43|2672.96|2657.96|2674.01|2659.01|2671.9|2656.9|21
1621438390000|2021-05-19 15:33:10|2672.8|2657.8|2667.12|2652.12|2672.96|2657.96|2662.84|2647.84|34
1621438400000|2021-05-19 15:33:20|2668.6|2653.6|2670.17|2655.17|2671.51|2656.51|2666.46|2651.46|36
1621438410000|2021-05-19 15:33:30|2670.32|2655.32|2669|2654|2672.05|2657.05|2668.13|2653.13|33
1621438420000|2021-05-19 15:33:40|2669.03|2654.03|2668.19|2653.19|2672.95|2657.95|2668.19|2653.19|36
1621438430000|2021-05-19 15:33:50|2668.6|2653.6|2675.36|2660.36|2675.36|2660.36|2668.6|2653.6|36
1621438440000|2021-05-19 15:34:00|2675.19|2660.19|2674.71|2659.71|2680.22|2665.22|2674.44|2659.44|37
1621438450000|2021-05-19 15:34:10|2677.67|2662.67|2688.1|2673.1|2688.1|2673.1|2675.4|2660.4|34
1621438460000|2021-05-19 15:34:20|2688.11|2673.11|2689.37|2674.37|2692.2|2677.2|2686.66|2671.66|32
1621438470000|2021-05-19 15:34:30|2689.41|2674.41|2690.87|2675.87|2693.61|2678.61|2689.41|2674.41|33
1621438480000|2021-05-19 15:34:40|2690.85|2675.85|2693.23|2678.23|2693.26|2678.26|2690.43|2675.43|29
1621438490000|2021-05-19 15:34:50|2693.21|2678.21|2691.66|2676.66|2694.13|2679.13|2690.47|2675.47|33
1621438500000|2021-05-19 15:35:00|2691.49|2676.49|2693.52|2678.52|2693.52|2678.52|2689.96|2674.96|26
1621438510000|2021-05-19 15:35:10|2693.5|2678.5|2697.13|2682.13|2697.9|2682.9|2693.5|2678.5|22
1621438520000|2021-05-19 15:35:20|2695.87|2680.87|2696.46|2681.46|2698.63|2683.63|2694.07|2679.07|11
1621438530000|2021-05-19 15:35:30|2696.53|2681.53|2694.78|2679.78|2698.01|2683.01|2693.64|2678.64|16
1621438540000|2021-05-19 15:35:40|2694.32|2679.32|2697.53|2682.53|2698.44|2683.44|2693.51|2678.51|20
1621438550000|2021-05-19 15:35:50|2697.21|2682.21|2704.82|2689.82|2704.82|2689.82|2696.84|2681.84|30
1621438560000|2021-05-19 15:36:00|2703.95|2688.95|2707.94|2692.94|2707.94|2692.94|2702.65|2687.65|36
1621438570000|2021-05-19 15:36:10|2708.07|2693.07|2709.5|2694.5|2710.42|2695.42|2707.01|2692.01|38
1621438580000|2021-05-19 15:36:20|2709.49|2694.49|2704.34|2689.34|2709.49|2694.49|2704.34|2689.34|27
1621438590000|2021-05-19 15:36:30|2704.35|2689.35|2680.62|2665.62|2704.36|2689.36|2680.62|2665.62|37
1621438600000|2021-05-19 15:36:40|2680.45|2665.45|2688.36|2673.36|2689.8|2674.8|2675.7|2660.7|36
1621438610000|2021-05-19 15:36:50|2688.4|2673.4|2690.89|2675.89|2696.9|2681.9|2688.15|2673.15|35
1621438620000|2021-05-19 15:37:00|2690.46|2675.46|2702.49|2687.49|2705.08|2690.08|2688.51|2673.51|40
1621438630000|2021-05-19 15:37:10|2702.48|2687.48|2703.88|2688.88|2708.63|2693.63|2702.44|2687.44|29
1621438640000|2021-05-19 15:37:20|2708.12|2693.12|2706.24|2691.24|2709.92|2694.92|2701.14|2686.14|38
1621438650000|2021-05-19 15:37:30|2706.15|2691.15|2710.92|2695.92|2710.92|2695.92|2706.14|2691.14|38
1621438660000|2021-05-19 15:37:40|2711.2|2696.2|2709.01|2694.01|2711.2|2696.2|2703.64|2688.64|32
1621438670000|2021-05-19 15:37:50|2709.13|2694.13|2706.71|2691.71|2710.18|2695.18|2703.22|2688.22|38
1621438680000|2021-05-19 15:38:00|2707.08|2692.08|2690.72|2675.72|2707.48|2692.48|2690.72|2675.72|39
1621438690000|2021-05-19 15:38:10|2690.71|2675.71|2696.99|2681.99|2697.9|2682.9|2690.24|2675.24|37
1621438700000|2021-05-19 15:38:20|2696.27|2681.27|2698.04|2683.04|2701.33|2686.33|2693.92|2678.92|31
1621438710000|2021-05-19 15:38:30|2698.66|2683.66|2698.48|2683.48|2701.18|2686.18|2696.92|2681.92|34
1621438720000|2021-05-19 15:38:40|2698.47|2683.47|2703.34|2688.34|2703.72|2688.72|2694.62|2679.62|35
1621438730000|2021-05-19 15:38:50|2703.62|2688.62|2699.9|2684.9|2704.32|2689.32|2699.87|2684.87|34
1621438740000|2021-05-19 15:39:00|2700.09|2685.09|2705.64|2690.64|2707.13|2692.13|2700.09|2685.09|36
1621438750000|2021-05-19 15:39:10|2705.62|2690.62|2701.59|2686.59|2707.01|2692.01|2701.59|2686.59|36
1621438760000|2021-05-19 15:39:20|2701.46|2686.46|2706.38|2691.38|2708.95|2693.95|2701.46|2686.46|38
1621438770000|2021-05-19 15:39:30|2707.92|2692.92|2705.3|2690.3|2709.45|2694.45|2704.72|2689.72|38
1621438780000|2021-05-19 15:39:40|2705.54|2690.54|2699.21|2684.21|2708.48|2693.48|2699.21|2684.21|35
1621438790000|2021-05-19 15:39:50|2698.87|2683.87|2696.36|2681.36|2706.16|2691.16|2696.36|2681.36|40
1621438800000|2021-05-19 15:40:00|2699.8|2684.8|2694.05|2679.05|2705.54|2690.54|2693.15|2678.15|37
1621438810000|2021-05-19 15:40:10|2694.03|2679.03|2686.15|2671.15|2694.03|2679.03|2684.53|2669.53|36
1621438820000|2021-05-19 15:40:20|2685.66|2670.66|2672.75|2657.75|2685.66|2670.66|2671.9|2656.9|39
1621438830000|2021-05-19 15:40:30|2672.81|2657.81|2672.96|2657.96|2675.68|2660.68|2671.12|2656.12|39
1621438840000|2021-05-19 15:40:40|2673|2658|2678.67|2663.67|2679.13|2664.13|2671.89|2656.89|32
1621438850000|2021-05-19 15:40:50|2679.22|2664.22|2682.58|2667.58|2689.66|2674.66|2678.34|2663.34|30
1621438860000|2021-05-19 15:41:00|2685.39|2670.39|2679.22|2664.22|2690.06|2670.39|2676.19|2661.19|35
1621438870000|2021-05-19 15:41:10|2679.49|2664.49|2689.94|2674.94|2689.94|2674.94|2678.77|2663.77|40
1621438880000|2021-05-19 15:41:20|2690.84|2675.84|2697.91|2682.91|2700.46|2685.46|2686.2|2671.2|26
1621438890000|2021-05-19 15:41:30|2704.44|2689.44|2705.45|2690.45|2705.94|2690.94|2703.15|2688.15|28
1621438900000|2021-05-19 15:41:40|2705|2690|2702.4|2687.4|2705.34|2690.34|2701.73|2686.73|23
1621438910000|2021-05-19 15:41:50|2702.06|2687.06|2705.53|2690.53|2705.88|2690.88|2700.52|2685.52|30
1621438920000|2021-05-19 15:42:00|2705.61|2690.61|2707.72|2692.72|2707.72|2692.72|2705.09|2690.09|16
1621438930000|2021-05-19 15:42:10|2708|2693|2711.53|2696.53|2712.4|2697.4|2706.87|2691.87|19
1621438940000|2021-05-19 15:42:20|2711.45|2696.45|2719.9|2704.9|2721.95|2706.95|2709.83|2694.83|30
1621438950000|2021-05-19 15:42:30|2724.11|2709.11|2733.45|2718.45|2733.45|2718.45|2720.62|2705.62|36
1621438960000|2021-05-19 15:42:40|2736.84|2721.84|2734.96|2719.96|2738.41|2723.41|2732.55|2717.55|28
1621438970000|2021-05-19 15:42:50|2735.36|2720.36|2731.07|2716.07|2735.63|2720.63|2730.49|2715.49|32
1621438980000|2021-05-19 15:43:00|2731.88|2716.88|2732.85|2717.85|2735.03|2720.03|2731.78|2716.78|38
1621438990000|2021-05-19 15:43:10|2732.3|2717.3|2730.52|2715.52|2732.3|2717.3|2729.91|2714.91|38
1621439000000|2021-05-19 15:43:20|2731.88|2716.88|2731.56|2716.56|2731.91|2716.91|2730.2|2715.2|25
1621439010000|2021-05-19 15:43:30|2731.31|2716.31|2731.67|2716.67|2732.37|2717.37|2730.04|2715.04|33
1621439020000|2021-05-19 15:43:40|2731.54|2716.54|2730.65|2715.65|2732.44|2717.44|2730.65|2715.65|24
1621439030000|2021-05-19 15:43:50|2730.61|2715.61|2732.1|2717.1|2732.4|2717.4|2730.61|2715.61|25
1621439040000|2021-05-19 15:44:00|2731.94|2716.94|2732.47|2717.47|2732.47|2717.47|2731.94|2716.94|14
1621439050000|2021-05-19 15:44:10|2732.96|2717.96|2733.7|2718.7|2733.7|2718.7|2732.11|2717.11|14
1621439060000|2021-05-19 15:44:20|2733.74|2718.74|2734.18|2719.18|2734.21|2719.21|2733.7|2718.7|16
1621439070000|2021-05-19 15:44:30|2734.09|2719.09|2737.06|2722.06|2737.49|2722.49|2734.09|2719.09|25
1621439080000|2021-05-19 15:44:40|2736.55|2721.55|2741.47|2726.47|2747.34|2732.34|2736.23|2721.23|32
1621439090000|2021-05-19 15:44:50|2744.82|2729.82|2743.05|2728.05|2751.25|2736.25|2740.69|2725.69|34
1621439100000|2021-05-19 15:45:00|2744.26|2729.26|2736.32|2721.32|2744.73|2729.73|2736.32|2721.32|36
1621439110000|2021-05-19 15:45:10|2736.66|2721.66|2740.34|2725.34|2746.36|2731.36|2736.23|2721.23|25
1621439120000|2021-05-19 15:45:20|2737.46|2722.46|2742.74|2727.74|2744.3|2729.3|2736.28|2721.28|36
1621439130000|2021-05-19 15:45:30|2741.53|2726.53|2739.25|2724.25|2741.53|2726.53|2736.56|2721.56|34
1621439140000|2021-05-19 15:45:40|2739.23|2724.23|2737.44|2722.44|2739.33|2724.33|2737.44|2722.44|28
1621439150000|2021-05-19 15:45:50|2738.29|2723.29|2735.37|2720.37|2740.03|2725.03|2735.37|2720.37|29
1621439160000|2021-05-19 15:46:00|2733.07|2718.07|2736.11|2721.11|2736.75|2721.75|2730.08|2715.08|39
1621439170000|2021-05-19 15:46:10|2736.33|2721.33|2738.21|2723.21|2739.14|2724.14|2736.12|2721.12|36
1621439180000|2021-05-19 15:46:20|2738.37|2723.37|2737.27|2722.27|2742.89|2727.89|2736.8|2721.8|35
1621439190000|2021-05-19 15:46:30|2738.29|2723.29|2737.3|2722.3|2738.82|2723.82|2735.88|2720.88|29
1621439200000|2021-05-19 15:46:40|2737.8|2722.8|2739.51|2724.51|2739.51|2724.51|2737.47|2722.47|16
1621439210000|2021-05-19 15:46:50|2739.2|2724.2|2738.57|2723.57|2739.51|2724.51|2738.27|2723.27|15
1621439220000|2021-05-19 15:47:00|2738.52|2723.52|2738.52|2723.52|2738.83|2723.83|2738.27|2723.27|17
1621439230000|2021-05-19 15:47:10|2738.56|2723.56|2739.59|2724.59|2739.76|2724.76|2738.27|2723.27|21
1621439240000|2021-05-19 15:47:20|2739.55|2724.55|2739.02|2724.02|2739.59|2724.59|2738.27|2723.27|20
1621439250000|2021-05-19 15:47:30|2739.51|2724.51|2744.72|2729.72|2746.56|2731.56|2738.83|2723.83|28
1621439260000|2021-05-19 15:47:40|2743.47|2728.47|2746.15|2731.15|2750.97|2735.97|2739.7|2724.7|39
1621439270000|2021-05-19 15:47:50|2749.48|2734.48|2748.96|2733.96|2751.57|2736.57|2748.63|2733.63|36
1621439280000|2021-05-19 15:48:00|2749.12|2734.12|2746.37|2731.37|2749.58|2734.58|2745.68|2730.68|28
1621439290000|2021-05-19 15:48:10|2746.12|2731.12|2745.88|2730.88|2747.24|2732.24|2744.49|2729.49|30
1621439300000|2021-05-19 15:48:20|2745.69|2730.69|2745.19|2730.19|2746.98|2731.98|2743.99|2728.99|31
1621439310000|2021-05-19 15:48:30|2745.21|2730.21|2744.16|2729.16|2745.81|2730.81|2742.76|2727.76|27
1621439320000|2021-05-19 15:48:40|2744.39|2729.39|2743.7|2728.7|2744.39|2729.39|2742.89|2727.89|27
1621439330000|2021-05-19 15:48:50|2743.63|2728.63|2746.45|2731.45|2747.33|2732.33|2743|2728|18
1621439340000|2021-05-19 15:49:00|2746.11|2731.11|2748.47|2733.47|2748.47|2733.47|2745.51|2730.51|16
1621439350000|2021-05-19 15:49:10|2749.1|2734.1|2751.94|2736.94|2754.23|2739.23|2748.59|2733.59|15
1621439360000|2021-05-19 15:49:20|2751.89|2736.89|2754.73|2739.73|2754.73|2739.73|2748.79|2733.79|24
1621439370000|2021-05-19 15:49:30|2754.08|2739.08|2760.55|2745.55|2760.75|2745.75|2749.15|2734.15|25
1621439380000|2021-05-19 15:49:40|2760.79|2745.79|2762.43|2747.43|2762.43|2747.43|2760.28|2745.28|38
1621439390000|2021-05-19 15:49:50|2763.17|2748.17|2761.92|2746.92|2763.29|2748.29|2761.26|2746.26|33
1621439400000|2021-05-19 15:50:00|2761.25|2746.25|2763.76|2748.76|2766.19|2751.19|2761.25|2746.25|39
1621439410000|2021-05-19 15:50:10|2764.06|2749.06|2764|2749|2765.76|2750.76|2762.48|2747.48|32
1621439420000|2021-05-19 15:50:20|2764.62|2749.62|2765.91|2750.91|2768.86|2753.86|2762.48|2747.48|32
1621439430000|2021-05-19 15:50:30|2765.39|2750.39|2775.27|2760.27|2775.27|2760.27|2765.39|2750.39|30
1621439440000|2021-05-19 15:50:40|2773.89|2758.89|2776.88|2761.88|2777.02|2762.02|2771.96|2756.96|38
1621439450000|2021-05-19 15:50:50|2772.85|2757.85|2773.83|2758.83|2774.4|2759.4|2770.93|2755.93|22
1621439460000|2021-05-19 15:51:00|2773.69|2758.69|2774.01|2759.01|2774.89|2759.89|2773.13|2758.13|31
1621439470000|2021-05-19 15:51:10|2774|2759|2769.17|2754.17|2774.06|2759.06|2769.17|2754.17|35
1621439480000|2021-05-19 15:51:20|2769.18|2754.18|2760.68|2745.68|2770.19|2755.19|2760.49|2745.49|33
1621439490000|2021-05-19 15:51:30|2760.1|2745.1|2754.89|2739.89|2760.32|2745.32|2753.74|2738.74|34
1621439500000|2021-05-19 15:51:40|2755.02|2740.02|2755.85|2740.85|2756.14|2741.14|2750.72|2735.72|34
1621439510000|2021-05-19 15:51:50|2754.69|2739.69|2755.07|2740.07|2755.29|2740.29|2752.57|2737.57|35
1621439520000|2021-05-19 15:52:00|2755.79|2740.79|2745.32|2730.32|2755.79|2740.79|2742.69|2727.69|34
1621439530000|2021-05-19 15:52:10|2746.58|2731.58|2742.81|2727.81|2746.58|2731.58|2741.57|2726.57|32
1621439540000|2021-05-19 15:52:20|2742.87|2727.87|2735.29|2720.29|2743.09|2728.09|2733.92|2718.92|35
1621439550000|2021-05-19 15:52:30|2735.31|2720.31|2743.97|2728.97|2744.63|2729.63|2735.31|2720.31|34
1621439560000|2021-05-19 15:52:40|2742.8|2727.8|2741.89|2726.89|2743.06|2728.06|2736.87|2721.87|38
1621439570000|2021-05-19 15:52:50|2739.59|2724.59|2741.22|2726.22|2742.62|2727.62|2739.59|2724.59|17
1621439580000|2021-05-19 15:53:00|2740.38|2725.38|2736.99|2721.99|2740.38|2725.38|2736.1|2721.1|20
1621439590000|2021-05-19 15:53:10|2736.26|2721.26|2736.53|2721.53|2737.77|2722.77|2735.68|2720.68|17
1621439600000|2021-05-19 15:53:20|2736.54|2721.54|2738.1|2723.1|2739.44|2724.44|2736.35|2721.35|17
1621439610000|2021-05-19 15:53:30|2738.23|2723.23|2736.99|2721.99|2740.61|2725.61|2736.35|2721.35|18
1621439620000|2021-05-19 15:53:40|2736.9|2721.9|2733.6|2718.6|2738.11|2723.11|2732.3|2717.3|25
1621439630000|2021-05-19 15:53:50|2734.36|2719.36|2744.92|2729.92|2745|2730|2733.88|2718.88|37
1621439640000|2021-05-19 15:54:00|2740.71|2725.71|2745.7|2730.7|2751.63|2736.63|2740.68|2725.68|31
1621439650000|2021-05-19 15:54:10|2743.65|2728.65|2738.05|2723.05|2743.65|2728.65|2738.05|2723.05|35
1621439660000|2021-05-19 15:54:20|2738.55|2723.55|2738.66|2723.66|2739.44|2724.44|2736.96|2721.96|37
1621439670000|2021-05-19 15:54:30|2738.41|2723.41|2737.78|2722.78|2739.63|2724.63|2736.35|2721.35|37
1621439680000|2021-05-19 15:54:40|2738.2|2723.2|2736.13|2721.13|2739.94|2724.94|2735.69|2720.69|35
1621439690000|2021-05-19 15:54:50|2735.97|2720.97|2734.57|2719.57|2737.47|2722.47|2732.6|2717.6|32
1621439700000|2021-05-19 15:55:00|2734.66|2719.66|2730.89|2715.89|2734.95|2719.95|2730.4|2715.4|24
1621439710000|2021-05-19 15:55:10|2731.5|2716.5|2740.43|2725.43|2741.46|2726.46|2731.5|2716.5|29
1621439720000|2021-05-19 15:55:20|2737|2722|2738.51|2723.51|2741.01|2726.01|2730.62|2715.62|35
1621439730000|2021-05-19 15:55:30|2738.78|2723.78|2738.77|2723.77|2742.19|2727.19|2737.86|2722.86|26
1621439740000|2021-05-19 15:55:40|2739.27|2724.27|2741.67|2726.67|2743.7|2728.7|2737.45|2722.45|31
1621439750000|2021-05-19 15:55:50|2742.14|2727.14|2742.72|2727.72|2745.45|2730.45|2742.14|2727.14|33
1621439760000|2021-05-19 15:56:00|2742.79|2727.79|2745.54|2730.54|2745.54|2730.54|2742.16|2727.16|28
1621439770000|2021-05-19 15:56:10|2745.93|2730.93|2754.15|2739.15|2754.15|2739.15|2745.46|2730.46|25
1621439780000|2021-05-19 15:56:20|2753.84|2738.84|2753.98|2738.98|2756.89|2741.89|2753.44|2738.44|14
1621439790000|2021-05-19 15:56:30|2754.48|2739.48|2758.37|2743.37|2762.64|2747.64|2754.48|2739.48|28
1621439800000|2021-05-19 15:56:40|2758.17|2743.17|2760.99|2745.99|2761.07|2746.07|2758.17|2743.17|22
1621439810000|2021-05-19 15:56:50|2762.91|2747.91|2758.57|2743.57|2766.27|2751.27|2756.58|2741.58|19
1621439820000|2021-05-19 15:57:00|2759.3|2744.3|2767.61|2752.61|2772.34|2757.34|2759.3|2744.3|21
1621439830000|2021-05-19 15:57:10|2767.23|2752.23|2774.19|2759.19|2774.82|2759.82|2766.41|2751.41|18
1621439840000|2021-05-19 15:57:20|2774.86|2759.86|2773.46|2758.46|2774.86|2759.86|2772.24|2757.24|31
1621439850000|2021-05-19 15:57:30|2773.27|2758.27|2774.98|2759.98|2775.03|2760.03|2773.27|2758.27|33
1621439860000|2021-05-19 15:57:40|2774.42|2759.42|2779.65|2764.65|2779.88|2764.88|2773.66|2758.66|37
1621439870000|2021-05-19 15:57:50|2779.71|2764.71|2779.5|2764.5|2780.46|2765.46|2776.89|2761.89|32
1621439880000|2021-05-19 15:58:00|2779.51|2764.51|2775.47|2760.47|2779.51|2764.51|2775.47|2760.47|32
1621439890000|2021-05-19 15:58:10|2775.03|2760.03|2777.66|2762.66|2778.49|2763.49|2772.49|2757.49|34
1621439900000|2021-05-19 15:58:20|2778.09|2763.09|2780.22|2765.22|2780.22|2765.22|2777.91|2762.91|30
1621439910000|2021-05-19 15:58:30|2780.18|2765.18|2780.17|2765.17|2780.18|2765.18|2779.47|2764.47|21
1621439920000|2021-05-19 15:58:40|2780.06|2765.06|2779.64|2764.64|2782.13|2767.13|2779.47|2764.47|32
1621439930000|2021-05-19 15:58:50|2779.77|2764.77|2782.54|2767.54|2784.09|2769.09|2779.77|2764.77|31
1621439940000|2021-05-19 15:59:00|2782.56|2767.56|2783.8|2768.8|2784.12|2769.12|2781.02|2766.02|32
1621439950000|2021-05-19 15:59:10|2783.66|2768.66|2782.24|2767.24|2783.93|2768.93|2781.66|2766.66|30
1621439960000|2021-05-19 15:59:20|2782.21|2767.21|2779.08|2764.08|2785|2770|2776.77|2761.77|37
1621439970000|2021-05-19 15:59:30|2779.4|2764.4|2772.12|2757.12|2779.4|2764.4|2772.12|2757.12|32
1621439980000|2021-05-19 15:59:40|2772.14|2757.14|2765.28|2750.28|2772.59|2757.59|2764.95|2749.95|30
1621439990000|2021-05-19 15:59:50|2764.19|2749.19|2762.91|2747.91|2764.35|2749.35|2752.32|2737.32|38
1621440000000|2021-05-19 16:00:00|2762.9|2747.9|2758.7|2743.7|2765.21|2750.21|2758.7|2743.7|36
1621440010000|2021-05-19 16:00:10|2757.08|2742.08|2756.3|2741.3|2759.84|2744.84|2756.05|2741.05|35
1621440020000|2021-05-19 16:00:20|2756.04|2741.04|2751.22|2736.22|2757.68|2742.68|2751.17|2736.17|29
1621440030000|2021-05-19 16:00:30|2751.24|2736.24|2750.7|2735.7|2754.48|2739.48|2749.22|2734.22|36
1621440040000|2021-05-19 16:00:40|2750.74|2735.74|2744.27|2729.27|2750.74|2735.74|2742.47|2727.47|36
1621440050000|2021-05-19 16:00:50|2743.41|2728.41|2737.34|2722.34|2744.06|2729.06|2737.34|2722.34|35
1621440060000|2021-05-19 16:01:00|2735.58|2720.58|2743.89|2728.89|2743.89|2728.89|2734.69|2719.69|39
1621440070000|2021-05-19 16:01:10|2742.41|2727.41|2738.56|2723.56|2744.33|2729.33|2738.12|2723.12|38
1621440080000|2021-05-19 16:01:20|2738.5|2723.5|2745.04|2730.04|2745.04|2730.04|2738.5|2723.5|36
1621440090000|2021-05-19 16:01:30|2743.61|2728.61|2740|2725|2746.79|2731.79|2735.99|2720.99|39
1621440100000|2021-05-19 16:01:40|2740.03|2725.03|2720.54|2705.54|2740.03|2725.03|2720.4|2705.4|39
1621440110000|2021-05-19 16:01:50|2720.36|2705.36|2729.15|2714.15|2733.85|2718.03|2714.24|2699.24|38
1621440120000|2021-05-19 16:02:00|2728.63|2713.63|2724.38|2709.38|2735.54|2720.54|2724.38|2709.38|39
1621440130000|2021-05-19 16:02:10|2723.93|2708.93|2713.46|2698.46|2725.81|2710.81|2712.61|2697.61|40
1621440140000|2021-05-19 16:02:20|2713.11|2698.11|2712.64|2697.64|2713.11|2698.11|2705.86|2690.86|37
1621440150000|2021-05-19 16:02:30|2713|2698|2717.22|2702.22|2724.83|2709.83|2712.61|2697.61|38
1621440160000|2021-05-19 16:02:40|2715.41|2700.41|2705.14|2690.14|2715.41|2700.41|2705.14|2690.14|37
1621440170000|2021-05-19 16:02:50|2705.83|2690.83|2703.21|2688.21|2707.14|2692.14|2701.61|2686.61|36
1621440180000|2021-05-19 16:03:00|2703.2|2688.2|2683.16|2668.16|2703.2|2688.2|2683.16|2668.16|40
1621440190000|2021-05-19 16:03:10|2681.39|2666.39|2671.74|2656.74|2685.13|2670.13|2670.35|2655.35|40
1621440200000|2021-05-19 16:03:20|2671.86|2656.86|2678.31|2663.31|2686.78|2671.78|2671.86|2656.86|40
1621440210000|2021-05-19 16:03:30|2678.32|2663.32|2696.94|2681.94|2697.79|2682.79|2678.32|2663.32|39
1621440220000|2021-05-19 16:03:40|2701.22|2686.22|2706.04|2691.04|2707.08|2692.08|2695.56|2680.56|40
1621440230000|2021-05-19 16:03:50|2707.37|2692.37|2716.12|2701.12|2717.33|2702.33|2705.53|2690.53|40
1621440240000|2021-05-19 16:04:00|2715.49|2700.49|2729.76|2714.76|2729.76|2714.76|2711.34|2696.34|39
1621440250000|2021-05-19 16:04:10|2728.65|2713.65|2723.12|2708.12|2736.63|2721.63|2723.12|2708.12|36
1621440260000|2021-05-19 16:04:20|2724.28|2709.28|2733.39|2718.39|2733.39|2718.39|2714.77|2699.77|36
1621440270000|2021-05-19 16:04:30|2734.09|2719.09|2738.57|2723.57|2739.46|2724.46|2733.43|2718.43|36
1621440280000|2021-05-19 16:04:40|2739.09|2724.09|2744.09|2729.09|2745.18|2730.18|2738.42|2723.42|40
1621440290000|2021-05-19 16:04:50|2741.58|2726.58|2747.03|2732.03|2747.03|2732.03|2739.48|2724.48|39
1621440300000|2021-05-19 16:05:00|2746.91|2731.91|2751.16|2736.16|2756.06|2741.06|2746.91|2731.91|39
1621440310000|2021-05-19 16:05:10|2753.14|2738.14|2763.28|2748.28|2763.28|2748.28|2753.14|2738.14|36
1621440320000|2021-05-19 16:05:20|2765.23|2750.23|2771.06|2756.06|2771.66|2756.66|2764.33|2749.33|37
1621440330000|2021-05-19 16:05:30|2771.07|2756.07|2765.32|2750.32|2771.75|2756.75|2762.02|2747.02|37
1621440340000|2021-05-19 16:05:40|2764.2|2749.2|2750.76|2735.76|2765.55|2750.55|2750.76|2735.76|38
1621440350000|2021-05-19 16:05:50|2750.39|2735.39|2753.44|2738.44|2754.55|2739.55|2746.31|2731.31|40
1621440360000|2021-05-19 16:06:00|2758.26|2743.26|2746.43|2731.43|2759.47|2744.47|2746.43|2731.43|38
1621440370000|2021-05-19 16:06:10|2746.42|2731.42|2728.84|2713.84|2746.57|2731.57|2728.84|2713.84|38
1621440380000|2021-05-19 16:06:20|2727.89|2712.89|2724.69|2709.69|2727.89|2712.89|2708.57|2693.57|40
1621440390000|2021-05-19 16:06:30|2724.99|2709.99|2724.08|2709.08|2729.89|2714.89|2719.11|2704.11|39
1621440400000|2021-05-19 16:06:40|2726.07|2711.07|2722.11|2707.11|2730.32|2715.32|2721.57|2706.57|39
1621440410000|2021-05-19 16:06:50|2722.79|2707.79|2722.03|2707.03|2724.11|2709.11|2719.35|2704.35|34
1621440420000|2021-05-19 16:07:00|2722.02|2707.02|2735.28|2720.28|2735.59|2720.59|2722.02|2707.02|32
1621440430000|2021-05-19 16:07:10|2735.54|2720.54|2735.51|2720.51|2735.87|2720.87|2730.36|2715.36|36
1621440440000|2021-05-19 16:07:20|2734.81|2719.81|2725.58|2710.58|2735.12|2720.12|2722.21|2707.21|34
1621440450000|2021-05-19 16:07:30|2725.59|2710.59|2725.79|2710.79|2726.34|2711.34|2719.19|2704.19|32
1621440460000|2021-05-19 16:07:40|2725.85|2710.85|2716.38|2701.38|2725.85|2710.85|2714.81|2699.81|34
1621440470000|2021-05-19 16:07:50|2719.06|2704.06|2715.67|2700.67|2720.02|2705.02|2715.52|2700.52|39
1621440480000|2021-05-19 16:08:00|2715.3|2700.3|2726.83|2711.83|2726.83|2711.83|2712.21|2697.21|38
1621440490000|2021-05-19 16:08:10|2728.27|2713.27|2731.52|2716.52|2731.59|2716.59|2726.62|2711.62|36
1621440500000|2021-05-19 16:08:20|2730.43|2715.43|2723.84|2708.84|2731.92|2716.92|2723.62|2708.62|40
1621440510000|2021-05-19 16:08:30|2722.71|2707.71|2726.21|2711.21|2727.2|2712.2|2722.2|2707.2|39
1621440520000|2021-05-19 16:08:40|2726.83|2711.83|2726.93|2711.93|2728.23|2713.23|2725.98|2710.98|39
1621440530000|2021-05-19 16:08:50|2726.99|2711.99|2729.03|2714.03|2730.88|2715.88|2726.99|2711.99|37
1621440540000|2021-05-19 16:09:00|2729.01|2714.01|2729.74|2714.74|2729.97|2714.97|2727.98|2712.98|35
1621440550000|2021-05-19 16:09:10|2727.16|2712.16|2727.39|2712.39|2727.54|2712.54|2725.88|2710.88|23
1621440560000|2021-05-19 16:09:20|2727.2|2712.2|2726.14|2711.14|2727.2|2712.2|2725.71|2710.71|27
1621440570000|2021-05-19 16:09:30|2726.15|2711.15|2724.52|2709.52|2727.14|2712.14|2723.11|2708.11|31
1621440580000|2021-05-19 16:09:40|2722.65|2707.65|2726.16|2711.16|2727.07|2712.07|2722.65|2707.65|37
1621440590000|2021-05-19 16:09:50|2725.93|2710.93|2715.65|2700.65|2725.98|2710.98|2715.65|2700.65|38
1621440600000|2021-05-19 16:10:00|2715.59|2700.59|2708|2693|2715.59|2700.59|2704.55|2689.55|39
1621440610000|2021-05-19 16:10:10|2708.19|2693.19|2703.45|2688.45|2708.43|2693.43|2703.45|2688.45|40
1621440620000|2021-05-19 16:10:20|2704.18|2689.18|2704.38|2689.38|2708.36|2693.36|2702.48|2687.48|35
1621440630000|2021-05-19 16:10:30|2703.94|2688.94|2700.29|2685.29|2705.14|2690.14|2698.08|2683.08|39
1621440640000|2021-05-19 16:10:40|2701.47|2686.47|2702.53|2687.53|2702.61|2687.61|2698.48|2683.48|37
1621440650000|2021-05-19 16:10:50|2702.65|2687.65|2700.87|2685.87|2702.65|2687.65|2699.02|2684.02|39
1621440660000|2021-05-19 16:11:00|2700.49|2685.49|2696.85|2681.85|2700.49|2685.49|2696.21|2681.21|29
1621440670000|2021-05-19 16:11:10|2696.89|2681.89|2690.75|2675.75|2696.89|2681.89|2690.75|2675.75|34
1621440680000|2021-05-19 16:11:20|2690.06|2675.06|2691.35|2676.35|2695.86|2680.86|2688.16|2673.16|29
1621440690000|2021-05-19 16:11:30|2691.39|2676.39|2690.95|2675.95|2695.72|2680.72|2690.08|2675.08|37
1621440700000|2021-05-19 16:11:40|2690.94|2675.94|2688.8|2673.8|2691.36|2676.36|2688.36|2673.36|26
1621440710000|2021-05-19 16:11:50|2688.01|2673.01|2689.12|2674.12|2689.58|2674.58|2686.33|2671.33|34
1621440720000|2021-05-19 16:12:00|2688.89|2673.89|2680.8|2665.8|2688.89|2673.89|2680.38|2665.38|37
1621440730000|2021-05-19 16:12:10|2680.73|2665.73|2683.43|2668.43|2685.44|2670.44|2680.32|2665.32|35
1621440740000|2021-05-19 16:12:20|2683.47|2668.47|2680.67|2665.67|2683.47|2668.47|2679.95|2664.95|36
1621440750000|2021-05-19 16:12:30|2679.91|2664.91|2671.07|2656.07|2681|2666|2671.07|2656.07|36
1621440760000|2021-05-19 16:12:40|2670.46|2655.46|2669.36|2654.36|2671.56|2656.56|2669.36|2654.36|32
1621440770000|2021-05-19 16:12:50|2669.42|2654.42|2661.68|2646.68|2669.42|2654.42|2661.68|2646.68|29
1621440780000|2021-05-19 16:13:00|2661.44|2646.44|2656.78|2641.78|2662.15|2647.15|2656.78|2641.78|30
1621440790000|2021-05-19 16:13:10|2658.91|2643.91|2656.55|2641.55|2662.29|2647.29|2655.05|2640.05|37
1621440800000|2021-05-19 16:13:20|2653.92|2638.92|2648.18|2633.18|2653.92|2638.92|2641.84|2626.84|38
1621440810000|2021-05-19 16:13:30|2647.56|2632.56|2638.07|2623.07|2662.58|2647.58|2638.07|2623.07|37
1621440820000|2021-05-19 16:13:40|2639.93|2624.93|2643.72|2628.72|2646.22|2631.22|2639.26|2624.26|36
1621440830000|2021-05-19 16:13:50|2643.91|2628.91|2647.39|2632.39|2648.98|2633.98|2640.47|2625.47|38
1621440840000|2021-05-19 16:14:00|2647.07|2632.07|2653.4|2638.4|2653.41|2638.41|2646.4|2631.4|38
1621440850000|2021-05-19 16:14:10|2651.81|2636.81|2668.88|2653.88|2669.81|2654.81|2650.99|2635.99|39
1621440860000|2021-05-19 16:14:20|2665.89|2650.89|2669.55|2654.55|2676.87|2661.87|2665.89|2650.89|39
1621440870000|2021-05-19 16:14:30|2669.16|2654.16|2663.17|2648.17|2674.62|2659.62|2663.17|2648.17|35
1621440880000|2021-05-19 16:14:40|2662.45|2647.45|2667.57|2652.57|2667.59|2652.59|2650.23|2635.23|39
1621440890000|2021-05-19 16:14:50|2666.27|2651.27|2655.96|2640.96|2667.2|2652.2|2650.51|2635.51|38
1621440900000|2021-05-19 16:15:00|2655.7|2640.7|2669.77|2654.77|2669.77|2654.77|2652.44|2637.44|40
1621440910000|2021-05-19 16:15:10|2671.89|2656.89|2675.31|2660.31|2681.43|2666.43|2671.89|2656.89|40
1621440920000|2021-05-19 16:15:20|2673.65|2658.65|2680.73|2665.73|2681.94|2666.94|2668.75|2653.75|37
1621440930000|2021-05-19 16:15:30|2680.95|2665.95|2686.94|2671.94|2688.29|2673.29|2678.97|2663.97|36
1621440940000|2021-05-19 16:15:40|2686.51|2671.51|2686.72|2671.72|2689.66|2674.66|2685.16|2670.16|34
1621440950000|2021-05-19 16:15:50|2686.93|2671.93|2685.53|2670.53|2687.08|2672.08|2684.01|2669.01|36
1621440960000|2021-05-19 16:16:00|2685.57|2670.57|2668.2|2653.2|2685.57|2670.57|2668.01|2653.01|36
1621440970000|2021-05-19 16:16:10|2668.69|2653.69|2667.09|2652.09|2672.72|2657.72|2665.64|2650.64|39
1621440980000|2021-05-19 16:16:20|2667.83|2652.83|2679.63|2664.63|2679.77|2664.77|2667.83|2652.83|38
1621440990000|2021-05-19 16:16:30|2680.4|2665.4|2689.26|2674.26|2689.74|2674.74|2680.4|2665.4|36
1621441000000|2021-05-19 16:16:40|2689.27|2674.27|2681.52|2666.52|2689.27|2674.27|2681.12|2666.12|32
1621441010000|2021-05-19 16:16:50|2681.27|2666.27|2677.36|2662.36|2681.45|2666.45|2676.45|2661.45|32
1621441020000|2021-05-19 16:17:00|2677.54|2662.54|2670.89|2655.89|2677.82|2662.82|2669.7|2654.7|35
1621441030000|2021-05-19 16:17:10|2670.57|2655.57|2658.51|2643.51|2671.71|2656.71|2657.51|2642.51|32
1621441040000|2021-05-19 16:17:20|2659.49|2644.49|2664.28|2649.28|2665.39|2650.39|2658.77|2643.77|33
1621441050000|2021-05-19 16:17:30|2665.66|2650.66|2675.09|2660.09|2675.09|2660.09|2664.03|2649.03|32
1621441060000|2021-05-19 16:17:40|2676.13|2661.13|2679.74|2664.74|2679.74|2664.74|2673.78|2658.78|36
1621441070000|2021-05-19 16:17:50|2680.49|2665.49|2676.57|2661.57|2680.63|2665.63|2673.97|2658.97|34
1621441080000|2021-05-19 16:18:00|2675.61|2660.61|2678.22|2663.22|2679.82|2664.82|2673.93|2658.93|35
1621441090000|2021-05-19 16:18:10|2675.54|2660.54|2678.39|2663.39|2679.63|2664.63|2674.55|2659.55|32
1621441100000|2021-05-19 16:18:20|2679|2664|2685.49|2670.49|2685.86|2670.86|2679|2664|31
1621441110000|2021-05-19 16:18:30|2685.84|2670.84|2690.14|2675.14|2690.46|2675.46|2683.28|2668.28|34
1621441120000|2021-05-19 16:18:40|2690.15|2675.15|2700.18|2685.18|2700.81|2685.81|2690.14|2675.14|36
1621441130000|2021-05-19 16:18:50|2699.1|2684.1|2693.64|2678.64|2700.39|2685.39|2693.64|2678.64|32
1621441140000|2021-05-19 16:19:00|2693.63|2678.63|2694.25|2679.25|2694.25|2679.25|2692.38|2677.38|30
1621441150000|2021-05-19 16:19:10|2692.43|2677.43|2698.32|2683.32|2699.88|2684.88|2692.43|2677.43|39
1621441160000|2021-05-19 16:19:20|2698.37|2683.37|2699.06|2684.06|2701.68|2686.68|2695.09|2680.09|35
1621441170000|2021-05-19 16:19:30|2699.81|2684.81|2693.46|2678.46|2699.81|2684.81|2692.43|2677.43|37
1621441180000|2021-05-19 16:19:40|2691.56|2676.56|2688.2|2673.2|2695.1|2680.1|2687.25|2672.25|34
1621441190000|2021-05-19 16:19:50|2691.04|2676.04|2685.53|2670.53|2692.62|2677.62|2685.53|2670.53|40
1621441200000|2021-05-19 16:20:00|2685.03|2670.03|2682.8|2667.8|2689.27|2674.27|2682.26|2667.26|38
1621441210000|2021-05-19 16:20:10|2683.71|2668.71|2684.9|2669.9|2687.34|2672.34|2681.02|2666.02|37
1621441220000|2021-05-19 16:20:20|2685.46|2670.46|2684.84|2669.84|2685.98|2670.98|2680.62|2665.62|37
1621441230000|2021-05-19 16:20:30|2685.35|2670.35|2680.13|2665.13|2685.35|2670.35|2679.04|2664.04|28
1621441240000|2021-05-19 16:20:40|2679.4|2664.4|2681.38|2666.38|2682.95|2667.95|2678.65|2663.65|30
1621441250000|2021-05-19 16:20:50|2681.39|2666.39|2687.85|2672.85|2687.85|2672.85|2681.1|2666.1|31
1621441260000|2021-05-19 16:21:00|2687.63|2672.63|2680.26|2665.26|2688.27|2673.27|2679.69|2664.69|40
1621441270000|2021-05-19 16:21:10|2680.33|2665.33|2680.88|2665.88|2682.34|2667.34|2679.69|2664.69|39
1621441280000|2021-05-19 16:21:20|2680.87|2665.87|2680.3|2665.3|2682.07|2667.07|2677.75|2662.75|36
1621441290000|2021-05-19 16:21:30|2680.17|2665.17|2675.88|2660.88|2682.19|2667.19|2675.88|2660.88|33
1621441300000|2021-05-19 16:21:40|2678.77|2663.77|2675.02|2660.02|2678.77|2663.77|2672.49|2657.49|31
1621441310000|2021-05-19 16:21:50|2674.98|2659.98|2678.04|2663.04|2679.48|2664.48|2674.25|2659.25|33
1621441320000|2021-05-19 16:22:00|2677.89|2662.89|2680.07|2665.07|2680.23|2665.23|2677.89|2662.89|32
1621441330000|2021-05-19 16:22:10|2680.06|2665.06|2692.72|2677.72|2692.72|2677.72|2679.96|2664.96|38
1621441340000|2021-05-19 16:22:20|2693.33|2678.33|2700.17|2685.17|2702.51|2687.51|2693.17|2678.17|36
1621441350000|2021-05-19 16:22:30|2701.31|2686.31|2701.02|2686.02|2703.54|2688.54|2695.61|2680.61|38
1621441360000|2021-05-19 16:22:40|2701.2|2686.2|2697.98|2682.98|2705.08|2690.08|2696.27|2681.27|38
1621441370000|2021-05-19 16:22:50|2697.95|2682.95|2698.97|2683.97|2699.09|2684.09|2695.99|2680.99|34
1621441380000|2021-05-19 16:23:00|2698.98|2683.98|2699.81|2684.81|2699.82|2684.82|2696.64|2681.64|27
1621441390000|2021-05-19 16:23:10|2699.68|2684.68|2699.22|2684.22|2700.16|2685.16|2698.99|2683.99|17
1621441400000|2021-05-19 16:23:20|2699.11|2684.11|2701.45|2686.45|2702.26|2687.26|2699.09|2684.09|25
1621441410000|2021-05-19 16:23:30|2701.27|2686.27|2705.58|2690.58|2706.19|2691.19|2701.24|2686.24|31
1621441420000|2021-05-19 16:23:40|2706.37|2691.37|2707.19|2692.19|2710.35|2695.35|2703.85|2688.85|24
1621441430000|2021-05-19 16:23:50|2707.5|2692.5|2715.38|2700.38|2718.52|2703.52|2706.81|2691.81|32
1621441440000|2021-05-19 16:24:00|2713.49|2698.49|2711.99|2696.99|2714.31|2699.31|2709.39|2694.39|39
1621441450000|2021-05-19 16:24:10|2711.94|2696.94|2710.24|2695.24|2711.98|2696.98|2706.16|2691.16|37
1621441460000|2021-05-19 16:24:20|2710.43|2695.43|2711.95|2696.95|2715.05|2700.05|2710.43|2695.43|35
1621441470000|2021-05-19 16:24:30|2711.91|2696.91|2709.62|2694.62|2712.79|2697.79|2709.24|2694.24|30
1621441480000|2021-05-19 16:24:40|2709.61|2694.61|2707.02|2692.02|2710.26|2695.26|2706.7|2691.7|30
1621441490000|2021-05-19 16:24:50|2707.03|2692.03|2703.14|2688.14|2707.03|2692.03|2701.25|2686.25|32
1621441500000|2021-05-19 16:25:00|2701.28|2686.28|2703.57|2688.57|2704.83|2689.83|2701.25|2686.25|30
1621441510000|2021-05-19 16:25:10|2702.15|2687.15|2701.17|2686.17|2704.71|2689.71|2697.06|2682.06|34
1621441520000|2021-05-19 16:25:20|2701.08|2686.08|2689.86|2674.86|2701.54|2686.54|2688.73|2673.73|37
1621441530000|2021-05-19 16:25:30|2690.06|2675.06|2700.66|2685.66|2700.69|2685.69|2690.06|2675.06|38
1621441540000|2021-05-19 16:25:40|2700.79|2685.79|2689.59|2674.59|2701.98|2686.98|2685.82|2670.82|40
1621441550000|2021-05-19 16:25:50|2688.65|2673.65|2679.35|2664.35|2692.95|2677.95|2679.25|2664.25|40
1621441560000|2021-05-19 16:26:00|2679.39|2664.39|2682.9|2667.9|2684.94|2669.94|2679.39|2664.39|37
1621441570000|2021-05-19 16:26:10|2682.79|2667.79|2682.95|2667.95|2685.23|2670.23|2680.24|2665.24|40
1621441580000|2021-05-19 16:26:20|2682.21|2667.21|2682.04|2667.04|2682.38|2667.38|2680.49|2665.49|30
1621441590000|2021-05-19 16:26:30|2682.03|2667.03|2682.08|2667.08|2682.1|2667.1|2679.95|2664.95|35
1621441600000|2021-05-19 16:26:40|2682.11|2667.11|2686.13|2671.13|2686.13|2671.13|2681.77|2666.77|32
1621441610000|2021-05-19 16:26:50|2686.09|2671.09|2687.42|2672.42|2689.79|2674.79|2686.07|2671.07|16
1621441620000|2021-05-19 16:27:00|2686.66|2671.66|2681.47|2666.47|2686.66|2671.66|2681.25|2666.25|37
1621441630000|2021-05-19 16:27:10|2681.45|2666.45|2684.89|2669.89|2684.89|2669.89|2681.03|2666.03|35
1621441640000|2021-05-19 16:27:20|2685.83|2670.83|2685.89|2670.89|2693.29|2678.29|2684.28|2669.28|36
1621441650000|2021-05-19 16:27:30|2686.41|2671.41|2692.56|2677.56|2692.56|2677.56|2685.66|2670.66|37
1621441660000|2021-05-19 16:27:40|2691.81|2676.81|2686.41|2671.41|2691.92|2676.92|2685.94|2670.94|39
1621441670000|2021-05-19 16:27:50|2686.89|2671.89|2687.66|2672.66|2689.33|2674.33|2686.35|2671.35|37
1621441680000|2021-05-19 16:28:00|2687.31|2672.31|2686.53|2671.53|2687.53|2672.53|2683.67|2668.67|38
1621441690000|2021-05-19 16:28:10|2686.42|2671.42|2688.62|2673.62|2688.86|2673.86|2686.28|2671.28|35
1621441700000|2021-05-19 16:28:20|2690.24|2675.24|2689.9|2674.9|2693.39|2678.39|2688.64|2673.64|29
1621441710000|2021-05-19 16:28:30|2690.06|2675.06|2694.33|2679.33|2694.34|2679.34|2690.06|2675.06|33
1621441720000|2021-05-19 16:28:40|2694.37|2679.37|2696.13|2681.13|2699.61|2684.61|2693.4|2678.4|37
1621441730000|2021-05-19 16:28:50|2696.09|2681.09|2694.98|2679.98|2699.57|2684.57|2694.21|2679.21|36
1621441740000|2021-05-19 16:29:00|2695.07|2680.07|2697.26|2682.26|2704.31|2689.31|2695.07|2680.07|35
1621441750000|2021-05-19 16:29:10|2695.96|2680.96|2692.28|2677.28|2696.82|2681.82|2691.94|2676.94|33
1621441760000|2021-05-19 16:29:20|2692.17|2677.17|2697.05|2682.05|2697.05|2682.05|2691.65|2676.65|38
1621441770000|2021-05-19 16:29:30|2697.03|2682.03|2696.7|2681.7|2697.92|2682.92|2694.7|2679.7|36
1621441780000|2021-05-19 16:29:40|2696.71|2681.71|2698.18|2683.18|2698.52|2683.52|2695.88|2680.88|35
1621441790000|2021-05-19 16:29:50|2697.82|2682.82|2699.12|2684.12|2699.12|2684.12|2693.28|2678.28|36
1621441800000|2021-05-19 16:30:00|2699.2|2684.2|2700.83|2685.83|2703.26|2688.26|2698.6|2683.6|34
1621441810000|2021-05-19 16:30:10|2700.84|2685.84|2705.41|2690.41|2705.41|2690.41|2698.74|2683.74|35
1621441820000|2021-05-19 16:30:20|2705.4|2690.4|2704.37|2689.37|2705.4|2690.4|2702.92|2687.92|31
1621441830000|2021-05-19 16:30:30|2704.38|2689.38|2712.19|2697.19|2712.19|2697.19|2704.38|2689.38|23
1621441840000|2021-05-19 16:30:40|2712.32|2697.32|2720.16|2705.16|2720.16|2705.16|2709.62|2694.62|21
1621441850000|2021-05-19 16:30:50|2719.82|2704.82|2726.46|2711.46|2732.63|2717.63|2719.82|2704.82|18
1621441860000|2021-05-19 16:31:00|2727.04|2712.04|2722.08|2707.08|2729.59|2714.59|2718.56|2697.55|27
1621441870000|2021-05-19 16:31:10|2718.94|2697.55|2718.05|2703.05|2721.01|2706.01|2716.15|2697.55|17
1621441880000|2021-05-19 16:31:20|2719.63|2704.63|2735.87|2720.87|2736.27|2721.27|2717.58|2702.58|27
1621441890000|2021-05-19 16:31:30|2735.62|2720.62|2738.43|2723.43|2739.09|2724.09|2734.57|2719.57|36
1621441900000|2021-05-19 16:31:40|2738.81|2723.81|2736.16|2721.16|2738.81|2723.81|2734.48|2719.48|33
1621441910000|2021-05-19 16:31:50|2736.1|2721.1|2735.31|2720.31|2737.33|2722.33|2735.31|2720.31|28
1621441920000|2021-05-19 16:32:00|2735.64|2720.64|2735.79|2720.79|2739.18|2724.18|2735.59|2720.59|32
1621441930000|2021-05-19 16:32:10|2735.88|2720.88|2739.48|2724.48|2739.82|2724.82|2735.78|2720.78|30
1621441940000|2021-05-19 16:32:20|2740.36|2725.36|2739.85|2724.85|2743.84|2728.84|2736.8|2721.8|30
1621441950000|2021-05-19 16:32:30|2740.47|2725.47|2736.19|2721.19|2741.29|2726.29|2734.51|2719.51|37
1621441960000|2021-05-19 16:32:40|2736.35|2721.35|2742.6|2727.6|2742.6|2727.6|2735.86|2720.86|34
1621441970000|2021-05-19 16:32:50|2742.62|2727.62|2739.12|2724.12|2743.04|2728.04|2737.91|2722.91|34
1621441980000|2021-05-19 16:33:00|2740.65|2725.65|2743.22|2728.22|2743.67|2728.67|2740.65|2725.65|32
1621441990000|2021-05-19 16:33:10|2743.23|2728.23|2743.11|2728.11|2743.29|2728.29|2740.16|2725.16|32
1621442000000|2021-05-19 16:33:20|2743.12|2728.12|2749.64|2734.64|2750.55|2735.55|2743.12|2728.12|34
1621442010000|2021-05-19 16:33:30|2750.23|2735.23|2751.39|2736.39|2752.59|2737.59|2750.23|2735.23|33
1621442020000|2021-05-19 16:33:40|2751.46|2736.46|2752.5|2737.5|2753.97|2738.97|2750.38|2735.38|29
1621442030000|2021-05-19 16:33:50|2752.67|2737.67|2757.61|2742.61|2757.62|2742.62|2748.65|2733.65|37
1621442040000|2021-05-19 16:34:00|2757.65|2742.65|2761.06|2746.06|2764.58|2749.58|2757.65|2742.65|35
1621442050000|2021-05-19 16:34:10|2759.43|2744.43|2769.87|2754.87|2769.89|2754.89|2759.43|2744.43|29
1621442060000|2021-05-19 16:34:20|2769.3|2754.3|2777.69|2762.69|2777.69|2762.69|2768.96|2753.96|26
1621442070000|2021-05-19 16:34:30|2780.12|2765.12|2780.7|2765.7|2784.16|2769.16|2777.83|2762.83|38
1621442080000|2021-05-19 16:34:40|2780.91|2765.91|2781.95|2766.95|2782.02|2767.02|2777.05|2762.05|29
1621442090000|2021-05-19 16:34:50|2783.49|2768.49|2781.7|2766.7|2783.49|2768.49|2780.42|2765.42|29
1621442100000|2021-05-19 16:35:00|2781.77|2766.77|2789.38|2774.38|2790.41|2775.41|2781.77|2766.77|34
1621442110000|2021-05-19 16:35:10|2789.83|2774.83|2785.28|2770.28|2793.07|2778.07|2784.33|2769.33|31
1621442120000|2021-05-19 16:35:20|2784.66|2769.66|2788.73|2773.73|2791.28|2776.28|2783.35|2768.35|32
1621442130000|2021-05-19 16:35:30|2788.5|2773.5|2784.88|2769.88|2790.76|2775.76|2783.63|2768.63|38
1621442140000|2021-05-19 16:35:40|2785.1|2770.1|2768.98|2753.98|2785.18|2770.18|2768.98|2753.98|39
1621442150000|2021-05-19 16:35:50|2769.67|2754.67|2758.3|2743.3|2769.67|2754.67|2749.79|2734.79|39
1621442160000|2021-05-19 16:36:00|2758.29|2743.29|2779.89|2764.89|2780.69|2765.69|2758.29|2743.29|28
1621442170000|2021-05-19 16:36:10|2779.81|2764.81|2786.8|2771.8|2787.23|2772.23|2779.81|2764.81|31
1621442180000|2021-05-19 16:36:20|2786.95|2771.95|2786.83|2771.83|2793.41|2778.41|2785.55|2770.55|36
1621442190000|2021-05-19 16:36:30|2785.55|2770.55|2787.38|2772.38|2791.69|2776.69|2780.96|2765.96|40
1621442200000|2021-05-19 16:36:40|2786.91|2771.91|2781.96|2766.96|2787.06|2772.06|2779.83|2764.83|36
1621442210000|2021-05-19 16:36:50|2782.03|2767.03|2784.41|2769.41|2784.85|2769.85|2779.84|2764.84|36
1621442220000|2021-05-19 16:37:00|2784.09|2769.09|2780.31|2765.31|2784.09|2769.09|2780.31|2765.31|30
1621442230000|2021-05-19 16:37:10|2780.47|2765.47|2779.38|2764.38|2780.99|2765.99|2777.95|2762.95|34
1621442240000|2021-05-19 16:37:20|2779.44|2764.44|2781.18|2766.18|2783.89|2768.89|2779.38|2764.38|32
1621442250000|2021-05-19 16:37:30|2780.97|2765.97|2780.78|2765.78|2783.57|2768.57|2780.55|2765.55|35
1621442260000|2021-05-19 16:37:40|2780.79|2765.79|2787.69|2772.69|2788.14|2773.14|2780.79|2765.79|29
1621442270000|2021-05-19 16:37:50|2787.29|2772.29|2791.81|2776.81|2791.81|2776.81|2784.38|2769.38|38
1621442280000|2021-05-19 16:38:00|2789.72|2774.72|2797.16|2782.16|2799.15|2784.15|2789.72|2774.72|35
1621442290000|2021-05-19 16:38:10|2797.15|2782.15|2802|2787|2804.46|2789.46|2794.28|2779.28|38
1621442300000|2021-05-19 16:38:20|2802.03|2787.03|2802.96|2787.96|2804.84|2789.84|2801.94|2786.94|29
1621442310000|2021-05-19 16:38:30|2803.64|2788.64|2801.31|2786.31|2804.89|2789.89|2801.17|2786.17|26
1621442320000|2021-05-19 16:38:40|2801.33|2786.33|2803.94|2788.94|2805.14|2790.14|2801.33|2786.33|35
1621442330000|2021-05-19 16:38:50|2803.45|2788.45|2805.62|2790.62|2805.63|2790.63|2802.6|2787.6|33
1621442340000|2021-05-19 16:39:00|2806.02|2791.02|2811.84|2796.84|2811.84|2796.84|2806.02|2791.02|32
1621442350000|2021-05-19 16:39:10|2811.83|2796.83|2803.35|2788.35|2812.36|2797.36|2803.35|2788.35|33
1621442360000|2021-05-19 16:39:20|2804.94|2789.94|2807.41|2792.41|2810.2|2795.2|2804.3|2789.3|31
1621442370000|2021-05-19 16:39:30|2807.4|2792.4|2809.57|2794.57|2810.06|2795.06|2806.77|2791.77|28
1621442380000|2021-05-19 16:39:40|2809.56|2794.56|2808.35|2793.35|2810.51|2795.51|2807.18|2792.18|35
1621442390000|2021-05-19 16:39:50|2808.81|2793.81|2812.51|2797.51|2812.62|2797.62|2808.46|2793.46|25
1621442400000|2021-05-19 16:40:00|2812.52|2797.52|2813.98|2798.98|2815.24|2800.24|2810.99|2795.99|26
1621442410000|2021-05-19 16:40:10|2814.31|2799.31|2816.09|2801.09|2817.09|2802.09|2814.31|2799.31|16
1621442420000|2021-05-19 16:40:20|2816.79|2801.79|2826.46|2811.46|2826.47|2811.47|2816.79|2801.79|31
1621442430000|2021-05-19 16:40:30|2826.44|2811.44|2819.22|2804.22|2826.5|2811.5|2816.48|2801.48|38
1621442440000|2021-05-19 16:40:40|2818.47|2803.47|2819.02|2804.02|2819.97|2804.97|2814.61|2799.61|37
1621442450000|2021-05-19 16:40:50|2819.07|2804.07|2827.62|2812.62|2828.07|2813.07|2819.07|2804.07|39
1621442460000|2021-05-19 16:41:00|2827.6|2812.6|2827.25|2812.25|2831.67|2816.67|2826.22|2811.22|39
1621442470000|2021-05-19 16:41:10|2829.36|2814.36|2828.73|2813.73|2830.93|2815.93|2828.72|2813.72|33
1621442480000|2021-05-19 16:41:20|2828.68|2813.68|2836.23|2821.23|2836.23|2821.23|2828.68|2813.68|25
1621442490000|2021-05-19 16:41:30|2836.29|2821.29|2844.25|2829.25|2844.76|2829.76|2834.38|2819.38|22
1621442500000|2021-05-19 16:41:40|2843.33|2828.33|2842.46|2827.46|2844.61|2829.61|2839.68|2824.68|26
1621442510000|2021-05-19 16:41:50|2841.4|2826.4|2843.42|2828.42|2845.01|2830.01|2841.4|2826.4|29
1621442520000|2021-05-19 16:42:00|2844.62|2829.62|2848.07|2833.07|2849.75|2834.75|2842.35|2827.35|19
1621442530000|2021-05-19 16:42:10|2849.15|2834.15|2852.27|2837.27|2853.58|2838.58|2848.68|2833.68|29
1621442540000|2021-05-19 16:42:20|2858.88|2843.88|2858.08|2843.08|2861.11|2846.11|2857.7|2842.7|36
1621442550000|2021-05-19 16:42:30|2862|2847|2865.27|2850.27|2865.3|2850.3|2857.84|2842.84|40
1621442560000|2021-05-19 16:42:40|2864.22|2849.22|2866|2851|2866.85|2851.85|2857.5|2842.5|39
1621442570000|2021-05-19 16:42:50|2865.87|2850.87|2869.4|2854.4|2870.28|2855.28|2865.87|2850.87|38
1621442580000|2021-05-19 16:43:00|2869.2|2854.2|2855.99|2840.99|2869.7|2854.7|2855.99|2840.99|33
1621442590000|2021-05-19 16:43:10|2855.91|2840.91|2843.51|2828.51|2855.91|2840.91|2842.8|2827.8|40
1621442600000|2021-05-19 16:43:20|2843.43|2828.43|2848.14|2833.14|2848.14|2833.14|2842.23|2827.23|37
1621442610000|2021-05-19 16:43:30|2848.17|2833.17|2852.01|2837.01|2855.95|2840.95|2847.95|2832.95|35
1621442620000|2021-05-19 16:43:40|2851.78|2836.78|2857.45|2842.45|2858.85|2843.85|2851.78|2836.78|32
1621442630000|2021-05-19 16:43:50|2856.99|2841.99|2858.06|2843.06|2860.02|2845.02|2856.29|2841.29|33
1621442640000|2021-05-19 16:44:00|2858.58|2843.58|2853.03|2838.03|2858.58|2843.58|2853.03|2838.03|35
1621442650000|2021-05-19 16:44:10|2853.83|2838.83|2840.17|2825.17|2853.83|2838.83|2837.31|2822.31|39
1621442660000|2021-05-19 16:44:20|2836.17|2821.17|2841.65|2826.65|2842.26|2827.26|2835.79|2820.79|35
1621442670000|2021-05-19 16:44:30|2841.29|2826.29|2842.07|2827.07|2847.74|2832.74|2840.42|2825.42|31
1621442680000|2021-05-19 16:44:40|2842.08|2827.08|2842.33|2827.33|2843.34|2828.34|2840.53|2825.53|33
1621442690000|2021-05-19 16:44:50|2843.2|2828.2|2845.3|2830.3|2845.67|2830.67|2841.76|2826.76|19
1621442700000|2021-05-19 16:45:00|2844.79|2829.79|2845.12|2830.12|2845.64|2830.64|2842.8|2827.8|18
1621442710000|2021-05-19 16:45:10|2845.06|2830.06|2846.35|2831.35|2846.35|2831.35|2844.78|2829.78|10
1621442720000|2021-05-19 16:45:20|2847.44|2832.44|2857.03|2842.03|2860.67|2845.67|2847.44|2832.44|28
1621442730000|2021-05-19 16:45:30|2858.54|2843.54|2857.42|2842.42|2859.75|2844.75|2854.91|2839.91|35
1621442740000|2021-05-19 16:45:40|2856.07|2841.07|2853.75|2838.75|2860.28|2845.28|2851.44|2836.44|34
1621442750000|2021-05-19 16:45:50|2853.65|2838.65|2864.42|2849.42|2864.42|2849.42|2852.12|2837.12|32
1621442760000|2021-05-19 16:46:00|2864.43|2849.43|2861.46|2846.46|2866.41|2851.41|2861.24|2846.24|38
1621442770000|2021-05-19 16:46:10|2861.49|2846.49|2865.95|2850.95|2867.97|2852.97|2860.53|2845.53|38
1621442780000|2021-05-19 16:46:20|2864.9|2849.9|2865.77|2850.77|2866.43|2851.43|2863.28|2848.28|26
1621442790000|2021-05-19 16:46:30|2866.53|2851.53|2866.91|2851.91|2867.15|2852.15|2866.53|2851.53|18
1621442800000|2021-05-19 16:46:40|2866.84|2851.84|2866.68|2851.68|2867.19|2852.19|2865.8|2850.8|24
1621442810000|2021-05-19 16:46:50|2866.79|2851.79|2872.54|2857.54|2872.54|2857.54|2866.58|2851.58|17
1621442820000|2021-05-19 16:47:00|2870.22|2855.22|2877.1|2862.1|2878.4|2863.4|2870|2855|24
1621442830000|2021-05-19 16:47:10|2879.15|2864.15|2883.14|2868.14|2883.14|2868.14|2879.12|2864.12|22
1621442840000|2021-05-19 16:47:20|2882.66|2867.66|2886.88|2871.88|2891.51|2876.51|2882.56|2867.56|26
1621442850000|2021-05-19 16:47:30|2887.19|2872.19|2888.83|2873.83|2893.27|2878.27|2887.19|2872.19|36
1621442860000|2021-05-19 16:47:40|2888.72|2873.72|2894.1|2879.1|2894.12|2879.12|2881.21|2866.21|37
1621442870000|2021-05-19 16:47:50|2893.05|2878.05|2894.2|2879.2|2894.88|2879.88|2887.78|2872.78|35
1621442880000|2021-05-19 16:48:00|2893.7|2878.7|2900.58|2885.58|2900.58|2885.58|2892.6|2877.6|35
1621442890000|2021-05-19 16:48:10|2901.45|2886.45|2903.23|2888.23|2903.24|2888.24|2893.33|2878.33|29
1621442900000|2021-05-19 16:48:20|2902.49|2887.49|2900.72|2885.72|2903.49|2888.49|2900.62|2885.62|24
1621442910000|2021-05-19 16:48:30|2900.71|2885.71|2890.18|2875.18|2900.98|2885.98|2889.98|2874.98|37
1621442920000|2021-05-19 16:48:40|2890.1|2875.1|2897.66|2882.66|2897.69|2882.69|2890.1|2875.1|38
1621442930000|2021-05-19 16:48:50|2897.58|2882.58|2899.35|2884.35|2901.92|2886.92|2895.91|2880.91|34
1621442940000|2021-05-19 16:49:00|2899.33|2884.33|2900.59|2885.59|2908.8|2893.8|2898.72|2883.72|38
1621442950000|2021-05-19 16:49:10|2898.89|2883.89|2903.55|2888.55|2904.4|2889.4|2898.58|2883.58|25
1621442960000|2021-05-19 16:49:20|2903.58|2888.58|2903.91|2888.91|2905.12|2890.12|2902.21|2887.21|35
1621442970000|2021-05-19 16:49:30|2904.05|2889.05|2904.94|2889.94|2905.07|2890.07|2903.95|2888.95|28
1621442980000|2021-05-19 16:49:40|2905.39|2890.39|2904.77|2889.77|2905.39|2890.39|2904.09|2889.09|25
1621442990000|2021-05-19 16:49:50|2904.79|2889.79|2900.53|2885.53|2904.79|2889.79|2899.28|2884.28|29
1621443000000|2021-05-19 16:50:00|2900.33|2885.33|2904.59|2889.59|2904.59|2889.59|2900.33|2885.33|33
1621443010000|2021-05-19 16:50:10|2904.7|2889.7|2901.69|2886.69|2906.4|2891.4|2901.69|2886.69|34
1621443020000|2021-05-19 16:50:20|2901.68|2886.68|2902.26|2887.26|2902.46|2887.46|2900.33|2885.33|28
1621443030000|2021-05-19 16:50:30|2901.51|2886.51|2901.96|2886.96|2902.77|2887.77|2901.43|2886.43|29
1621443040000|2021-05-19 16:50:40|2901.95|2886.95|2906.02|2891.02|2906.16|2891.16|2901.43|2886.43|30
1621443050000|2021-05-19 16:50:50|2901.83|2886.83|2908.97|2893.97|2908.97|2893.97|2901.83|2886.83|24
1621443060000|2021-05-19 16:51:00|2908.94|2893.94|2900.98|2885.98|2908.95|2893.95|2900.89|2885.89|30
1621443070000|2021-05-19 16:51:10|2900.86|2885.86|2898.42|2883.42|2900.86|2885.86|2897.06|2882.06|26
1621443080000|2021-05-19 16:51:20|2897.75|2882.75|2890.25|2875.25|2898.44|2883.44|2890.25|2875.25|31
1621443090000|2021-05-19 16:51:30|2889.12|2874.12|2883.86|2868.86|2889.12|2874.12|2883.85|2868.85|33
1621443100000|2021-05-19 16:51:40|2883.45|2868.45|2861.99|2846.99|2883.45|2868.45|2861.99|2846.99|38
1621443110000|2021-05-19 16:51:50|2861.35|2846.35|2844.38|2829.38|2861.35|2846.35|2842.14|2827.14|40
1621443120000|2021-05-19 16:52:00|2842.75|2827.75|2861.63|2846.63|2861.63|2846.63|2840.86|2825.86|39
1621443130000|2021-05-19 16:52:10|2859.31|2844.31|2864.96|2849.96|2866.91|2851.91|2854.48|2839.48|40
1621443140000|2021-05-19 16:52:20|2864.95|2849.95|2864.59|2849.59|2866.31|2851.31|2857.25|2842.25|39
1621443150000|2021-05-19 16:52:30|2865.22|2850.22|2879.97|2864.97|2880.55|2865.55|2865.22|2850.22|37
1621443160000|2021-05-19 16:52:40|2877.53|2862.53|2869.54|2854.54|2877.53|2862.53|2869.11|2854.11|37
1621443170000|2021-05-19 16:52:50|2869.45|2854.45|2867.16|2852.16|2871.03|2856.03|2861.59|2846.59|32
1621443180000|2021-05-19 16:53:00|2867.22|2852.22|2866.39|2851.39|2868.46|2853.46|2861.45|2846.45|35
1621443190000|2021-05-19 16:53:10|2866.38|2851.38|2868.23|2853.23|2869.17|2854.17|2863.81|2848.81|30
1621443200000|2021-05-19 16:53:20|2868.24|2853.24|2866.15|2851.15|2868.79|2853.79|2863.14|2848.14|29
1621443210000|2021-05-19 16:53:30|2866.14|2851.14|2862.04|2847.04|2868.58|2853.58|2861.23|2846.23|29
1621443220000|2021-05-19 16:53:40|2861.98|2846.98|2853|2838|2862.22|2847.22|2847.76|2832.76|31
1621443230000|2021-05-19 16:53:50|2853.74|2838.74|2836.45|2821.45|2853.81|2838.81|2831.98|2816.98|39
1621443240000|2021-05-19 16:54:00|2837.79|2822.79|2840.38|2825.38|2842.72|2827.72|2827.26|2812.26|38
1621443250000|2021-05-19 16:54:10|2838.99|2823.99|2836.3|2821.3|2840.47|2825.47|2834.37|2819.37|37
1621443260000|2021-05-19 16:54:20|2835.17|2820.17|2844|2829|2844.02|2829.02|2835.17|2820.17|35
1621443270000|2021-05-19 16:54:30|2844.23|2829.23|2840.78|2825.78|2848|2833|2840.78|2825.78|37
1621443280000|2021-05-19 16:54:40|2841.22|2826.22|2836.87|2821.87|2842.59|2827.59|2833.99|2818.99|37
1621443290000|2021-05-19 16:54:50|2837.49|2822.49|2828.58|2813.58|2837.49|2822.49|2824.01|2809.01|39
1621443300000|2021-05-19 16:55:00|2826.96|2811.96|2820.66|2805.66|2827.6|2812.6|2820.28|2805.28|38
1621443310000|2021-05-19 16:55:10|2820.63|2805.63|2819.56|2804.56|2828.23|2813.23|2817.89|2802.89|37
1621443320000|2021-05-19 16:55:20|2818.2|2803.2|2805.57|2790.57|2818.56|2803.56|2804.35|2789.35|39
1621443330000|2021-05-19 16:55:30|2805.81|2790.81|2809.45|2794.45|2811.03|2796.03|2805.45|2790.45|39
1621443340000|2021-05-19 16:55:40|2807.84|2792.84|2808.91|2793.91|2808.91|2793.91|2804.77|2789.77|40
1621443350000|2021-05-19 16:55:50|2808.18|2793.18|2809.56|2794.56|2809.56|2794.56|2802.67|2787.67|39
1621443360000|2021-05-19 16:56:00|2810.45|2795.45|2812.16|2797.16|2814.77|2799.77|2805.58|2790.58|40
1621443370000|2021-05-19 16:56:10|2812.82|2797.82|2807.08|2792.08|2812.82|2797.82|2805.53|2790.53|36
1621443380000|2021-05-19 16:56:20|2807.09|2792.09|2804.91|2789.91|2807.42|2792.42|2804.91|2789.91|37
1621443390000|2021-05-19 16:56:30|2804.51|2789.51|2805.06|2790.06|2807.03|2792.03|2799.68|2784.68|36
1621443400000|2021-05-19 16:56:40|2805.22|2790.22|2808.27|2793.27|2808.27|2793.27|2804.58|2789.58|18
1621443410000|2021-05-19 16:56:50|2808.1|2793.1|2809.21|2794.21|2809.21|2794.21|2807.87|2792.87|20
1621443420000|2021-05-19 16:57:00|2809.12|2794.12|2806.75|2791.75|2809.12|2794.12|2804.39|2789.39|24
1621443430000|2021-05-19 16:57:10|2806.13|2791.13|2804.96|2789.96|2807.29|2792.29|2804.16|2789.16|33
1621443440000|2021-05-19 16:57:20|2805.07|2790.07|2808.56|2793.56|2808.87|2793.87|2804.81|2789.81|30
1621443450000|2021-05-19 16:57:30|2808.53|2793.53|2811.05|2796.05|2815.6|2800.6|2807.75|2792.75|26
1621443460000|2021-05-19 16:57:40|2809.44|2794.44|2830.98|2815.98|2830.98|2815.98|2809.44|2794.44|39
1621443470000|2021-05-19 16:57:50|2830.77|2815.77|2833.92|2818.92|2839.86|2824.86|2826.6|2811.6|37
1621443480000|2021-05-19 16:58:00|2833.22|2818.22|2854.8|2839.8|2854.8|2839.8|2831.16|2816.16|39
1621443490000|2021-05-19 16:58:10|2856.86|2841.86|2867.54|2852.54|2867.89|2852.89|2856.4|2841.4|33
1621443500000|2021-05-19 16:58:20|2867.9|2852.9|2870.6|2855.6|2873.36|2858.36|2865.45|2850.45|39
1621443510000|2021-05-19 16:58:30|2871.22|2856.22|2865.73|2850.73|2871.8|2856.8|2865.73|2850.73|38
1621443520000|2021-05-19 16:58:40|2866.92|2851.92|2854.59|2839.59|2869.54|2854.54|2854.59|2839.59|39
1621443530000|2021-05-19 16:58:50|2850.12|2835.12|2856.98|2841.98|2856.98|2841.98|2850.12|2835.12|38
1621443540000|2021-05-19 16:59:00|2857.22|2842.22|2863.62|2848.62|2864.04|2849.04|2855.47|2840.47|36
1621443550000|2021-05-19 16:59:10|2864.2|2849.2|2858.94|2843.94|2864.2|2849.2|2857.99|2842.99|39
1621443560000|2021-05-19 16:59:20|2859.76|2844.76|2863.36|2848.36|2867.06|2852.06|2859.76|2844.76|36
1621443570000|2021-05-19 16:59:30|2864.09|2849.09|2863.85|2848.85|2865.62|2850.62|2860.47|2845.47|39
1621443580000|2021-05-19 16:59:40|2864.38|2849.38|2866.99|2851.99|2867.34|2852.34|2864.38|2849.38|32
1621443590000|2021-05-19 16:59:50|2867.23|2852.23|2867.76|2852.76|2867.92|2852.92|2867.21|2852.21|20
1621443600000|2021-05-19 17:00:00|2867.82|2852.82|2870.09|2855.09|2870.09|2855.09|2866.41|2851.41|34
1621443610000|2021-05-19 17:00:10|2870.19|2855.19|2878.57|2863.57|2880.71|2865.71|2869.2|2854.2|24
1621443620000|2021-05-19 17:00:20|2877.04|2862.04|2879.63|2864.63|2879.94|2864.94|2876.11|2861.11|17
1621443630000|2021-05-19 17:00:30|2880.31|2865.31|2882.42|2867.42|2882.52|2867.52|2880.31|2865.31|19
1621443640000|2021-05-19 17:00:40|2880.25|2865.25|2897.26|2882.26|2898.37|2883.37|2880.13|2865.13|29
1621443650000|2021-05-19 17:00:50|2897.73|2882.73|2899.77|2884.77|2900.49|2885.49|2897.06|2882.06|32
1621443660000|2021-05-19 17:01:00|2899.78|2884.78|2902.99|2887.99|2903.05|2888.05|2899.41|2884.41|30
1621443670000|2021-05-19 17:01:10|2903|2888|2911.04|2896.04|2911.63|2896.63|2902.9|2887.9|34
1621443680000|2021-05-19 17:01:20|2909.76|2894.76|2915.88|2900.88|2915.88|2900.88|2906.13|2891.13|31
1621443690000|2021-05-19 17:01:30|2916.02|2901.02|2915.98|2900.98|2917.36|2902.36|2915.88|2900.88|31
1621443700000|2021-05-19 17:01:40|2916.14|2901.14|2910.94|2895.94|2916.14|2901.14|2906.6|2891.6|40
1621443710000|2021-05-19 17:01:50|2911.23|2896.23|2915.06|2900.06|2917.06|2902.06|2911.23|2896.23|34
1621443720000|2021-05-19 17:02:00|2914.4|2899.4|2905.74|2890.74|2914.4|2899.4|2905.74|2890.74|37
1621443730000|2021-05-19 17:02:10|2901.4|2886.4|2898.42|2883.42|2903.61|2888.61|2897.58|2882.58|38
1621443740000|2021-05-19 17:02:20|2897.56|2882.56|2899.2|2884.2|2899.49|2884.49|2896.86|2881.86|30
1621443750000|2021-05-19 17:02:30|2899.19|2884.19|2899.78|2884.78|2900.59|2885.59|2897.33|2882.33|33
1621443760000|2021-05-19 17:02:40|2899.8|2884.8|2907.86|2892.86|2909.18|2894.18|2899.4|2884.4|36
1621443770000|2021-05-19 17:02:50|2907.75|2892.75|2909.81|2894.81|2910.47|2895.47|2906.32|2891.32|33
1621443780000|2021-05-19 17:03:00|2909.98|2894.98|2908.21|2893.21|2911.38|2896.38|2905.64|2890.64|29
1621443790000|2021-05-19 17:03:10|2908.87|2893.87|2907.41|2892.41|2909.49|2894.49|2905.26|2890.26|32
1621443800000|2021-05-19 17:03:20|2907.4|2892.4|2901.5|2886.5|2907.68|2892.68|2899.12|2884.12|37
1621443810000|2021-05-19 17:03:30|2900.9|2885.9|2898.31|2883.31|2903.92|2888.92|2896.34|2881.34|35
1621443820000|2021-05-19 17:03:40|2898.3|2883.3|2898.86|2883.86|2899.41|2884.41|2897.17|2882.17|33
1621443830000|2021-05-19 17:03:50|2898.59|2883.59|2894.43|2879.43|2901.1|2886.1|2892.87|2877.87|38
1621443840000|2021-05-19 17:04:00|2893.76|2878.76|2889.81|2874.81|2894.5|2879.5|2889.02|2874.02|37
1621443850000|2021-05-19 17:04:10|2890.75|2875.75|2886.21|2871.21|2891.8|2876.8|2884.26|2869.26|37
1621443860000|2021-05-19 17:04:20|2884.51|2869.51|2875.28|2860.28|2884.55|2869.55|2875.28|2860.28|38
1621443870000|2021-05-19 17:04:30|2875.66|2860.66|2872.28|2857.28|2877.15|2862.15|2871.95|2856.95|36
1621443880000|2021-05-19 17:04:40|2872.01|2857.01|2862.08|2847.08|2872.01|2857.01|2861.09|2846.09|27
1621443890000|2021-05-19 17:04:50|2862.11|2847.11|2869.08|2854.08|2870.48|2855.48|2859.8|2844.8|40
1621443900000|2021-05-19 17:05:00|2868.68|2853.68|2871.85|2856.85|2871.85|2856.85|2868.68|2853.68|28
1621443910000|2021-05-19 17:05:10|2871.25|2856.25|2863.16|2848.16|2871.25|2856.25|2862.87|2847.87|37
1621443920000|2021-05-19 17:05:20|2863.23|2848.23|2863.05|2848.05|2863.72|2848.72|2861.9|2846.9|34
1621443930000|2021-05-19 17:05:30|2863.77|2848.77|2878.92|2863.92|2880.23|2865.23|2863.77|2848.77|29
1621443940000|2021-05-19 17:05:40|2879.48|2864.48|2876.07|2861.07|2882.62|2867.62|2875.55|2860.55|23
1621443950000|2021-05-19 17:05:50|2878.18|2863.18|2876.36|2861.36|2878.98|2863.98|2872.98|2857.98|36
1621443960000|2021-05-19 17:06:00|2876.04|2861.04|2876.05|2861.05|2876.71|2861.71|2873.64|2858.64|35
1621443970000|2021-05-19 17:06:10|2875.12|2860.12|2864.85|2849.85|2875.22|2860.22|2864.85|2849.85|39
1621443980000|2021-05-19 17:06:20|2863.37|2848.37|2864.52|2849.52|2869.17|2854.17|2863.32|2848.32|38
1621443990000|2021-05-19 17:06:30|2864.9|2849.9|2864.21|2849.21|2867.2|2852.2|2862.9|2847.9|35
1621444000000|2021-05-19 17:06:40|2863.66|2848.66|2863.01|2848.01|2864.59|2849.59|2863.01|2848.01|15
1621444010000|2021-05-19 17:06:50|2862.7|2847.7|2863.18|2848.18|2863.18|2848.18|2860.3|2845.3|23
1621444020000|2021-05-19 17:07:00|2863.04|2848.04|2861.63|2846.63|2863.2|2848.2|2861.28|2846.28|21
1621444030000|2021-05-19 17:07:10|2861.82|2846.82|2860.14|2845.14|2862.86|2847.86|2860.06|2845.06|19
1621444040000|2021-05-19 17:07:20|2860.13|2845.13|2858.65|2843.65|2860.24|2845.24|2856.44|2841.44|32
1621444050000|2021-05-19 17:07:30|2858.51|2843.51|2860.22|2845.22|2860.47|2845.47|2858.39|2843.39|28
1621444060000|2021-05-19 17:07:40|2860.28|2845.28|2862.24|2847.24|2867.95|2851.97|2859.3|2844.3|34
1621444070000|2021-05-19 17:07:50|2863.04|2848.04|2867.39|2852.39|2871.42|2856.42|2860.27|2845.27|37
1621444080000|2021-05-19 17:08:00|2867.66|2852.66|2871.03|2856.03|2871.3|2856.3|2867.49|2852.49|28
1621444090000|2021-05-19 17:08:10|2871.37|2856.37|2875.21|2860.21|2875.34|2860.34|2871.26|2856.26|25
1621444100000|2021-05-19 17:08:20|2875.62|2860.62|2869.83|2854.83|2877.28|2862.28|2869.47|2854.47|27
1621444110000|2021-05-19 17:08:30|2869.18|2854.18|2870.36|2855.36|2872.36|2857.36|2869.02|2854.02|38
1621444120000|2021-05-19 17:08:40|2869.98|2854.98|2864.03|2849.03|2870.84|2855.84|2863.7|2848.7|38
1621444130000|2021-05-19 17:08:50|2864.04|2849.04|2866.19|2851.19|2867.36|2852.36|2863.93|2848.93|32
1621444140000|2021-05-19 17:09:00|2867.29|2852.29|2869.26|2854.26|2870.37|2855.37|2866.37|2851.37|24
1621444150000|2021-05-19 17:09:10|2869.42|2854.42|2869.45|2854.45|2869.68|2854.68|2867.31|2852.31|17
1621444160000|2021-05-19 17:09:20|2869.41|2854.41|2865.13|2850.13|2869.41|2854.41|2865.13|2850.13|30
1621444170000|2021-05-19 17:09:30|2865.11|2850.11|2861.09|2846.09|2865.11|2850.11|2860.48|2845.48|26
1621444180000|2021-05-19 17:09:40|2861.1|2846.1|2859.85|2844.85|2862.38|2847.38|2858.68|2843.68|28
1621444190000|2021-05-19 17:09:50|2859.82|2844.82|2858.46|2843.46|2860.04|2845.04|2855.86|2840.86|29
1621444200000|2021-05-19 17:10:00|2856.46|2841.46|2852.75|2837.75|2856.46|2841.46|2851.3|2836.3|31
1621444210000|2021-05-19 17:10:10|2852.78|2837.78|2850|2835|2852.78|2837.78|2848.09|2833.09|35
1621444220000|2021-05-19 17:10:20|2849.57|2834.57|2852.69|2837.69|2855.89|2840.89|2849.57|2834.57|36
1621444230000|2021-05-19 17:10:30|2854.04|2839.04|2854.85|2839.85|2855.11|2840.11|2853.5|2838.5|24
1621444240000|2021-05-19 17:10:40|2855.29|2840.29|2855.21|2840.21|2855.29|2840.29|2853.93|2838.93|21
1621444250000|2021-05-19 17:10:50|2854.85|2839.85|2855.06|2840.06|2855.49|2840.49|2854.76|2839.76|12
1621444260000|2021-05-19 17:11:00|2854.88|2839.88|2873.09|2858.09|2873.09|2858.09|2854.88|2839.88|13
1621444270000|2021-05-19 17:11:10|2872.17|2857.17|2872.42|2857.42|2882.48|2867.48|2871.4|2856.4|19
1621444280000|2021-05-19 17:11:20|2871.02|2856.02|2880.76|2865.76|2885.77|2870.77|2871.02|2856.02|22
1621444290000|2021-05-19 17:11:30|2893.08|2878.08|2894.66|2879.66|2894.73|2879.73|2889.71|2874.71|34
1621444300000|2021-05-19 17:11:40|2894.62|2879.62|2889.14|2874.14|2894.78|2879.78|2889.14|2874.14|24
1621444310000|2021-05-19 17:11:50|2889.56|2874.56|2891.99|2876.99|2894.96|2879.96|2888.66|2873.66|32
1621444320000|2021-05-19 17:12:00|2891.73|2876.73|2885.24|2870.24|2892.93|2877.93|2885.24|2870.24|25
1621444330000|2021-05-19 17:12:10|2884.68|2869.68|2885.84|2870.84|2886.95|2871.95|2883.07|2868.07|27
1621444340000|2021-05-19 17:12:20|2885.97|2870.97|2887.01|2872.01|2887.12|2872.12|2885.97|2870.97|12
1621444350000|2021-05-19 17:12:30|2886.93|2871.93|2888.24|2873.24|2888.24|2873.24|2886.93|2871.93|10
1621444360000|2021-05-19 17:12:40|2888.21|2873.21|2887.99|2872.99|2888.21|2873.21|2887.2|2872.2|11
1621444370000|2021-05-19 17:12:50|2888.07|2873.07|2889.31|2874.31|2889.43|2874.43|2888.07|2873.07|11
1621444380000|2021-05-19 17:13:00|2889.18|2874.18|2892.43|2877.43|2892.83|2877.83|2889.08|2874.08|11
1621444390000|2021-05-19 17:13:10|2892.06|2877.06|2893.45|2878.45|2893.45|2878.45|2892.06|2877.06|18
1621444400000|2021-05-19 17:13:20|2892.06|2877.06|2894.88|2879.88|2896.82|2881.82|2892.06|2877.06|33
1621444410000|2021-05-19 17:13:30|2894.89|2879.89|2901.85|2886.85|2903.9|2888.9|2893.57|2878.57|16
1621444420000|2021-05-19 17:13:40|2901.87|2886.87|2895.08|2880.08|2903.9|2888.9|2895.08|2880.08|16
1621444430000|2021-05-19 17:13:50|2896.58|2881.58|2902.7|2887.7|2902.95|2887.95|2896.58|2881.58|12
1621444440000|2021-05-19 17:14:00|2898.41|2883.41|2904.86|2889.86|2904.86|2889.86|2892.06|2877.06|16
1621444450000|2021-05-19 17:14:10|2905.44|2890.44|2902.17|2887.17|2905.44|2890.44|2902.17|2887.17|18
1621444460000|2021-05-19 17:14:20|2901.06|2886.06|2904.47|2889.47|2904.47|2889.47|2899.45|2884.45|31
1621444470000|2021-05-19 17:14:30|2904.61|2889.61|2899.53|2884.53|2904.72|2889.72|2895.86|2880.86|34
1621444480000|2021-05-19 17:14:40|2899.19|2884.19|2888.87|2873.87|2899.23|2884.23|2887.8|2872.8|31
1621444490000|2021-05-19 17:14:50|2886.38|2871.38|2890.89|2875.89|2891.49|2876.49|2886.36|2871.36|32
1621444500000|2021-05-19 17:15:00|2890.9|2875.9|2901.25|2883.18|2904.62|2889.62|2890.69|2875.69|31
1621444510000|2021-05-19 17:15:10|2907.28|2892.28|2906.08|2891.08|2908.33|2893.33|2897.08|2882.08|28
1621444520000|2021-05-19 17:15:20|2908.13|2893.13|2906.49|2891.49|2908.13|2893.13|2896.57|2881.57|28
1621444530000|2021-05-19 17:15:30|2906.48|2891.48|2906.96|2891.96|2906.98|2891.98|2905.1|2890.1|29
1621444540000|2021-05-19 17:15:40|2906.98|2891.98|2906.87|2891.87|2907.88|2892.88|2905.94|2890.94|35
1621444550000|2021-05-19 17:15:50|2907.35|2892.35|2907.24|2892.24|2908.82|2893.82|2903.83|2888.83|30
1621444560000|2021-05-19 17:16:00|2907.37|2892.37|2908.74|2893.74|2909.12|2894.12|2907.22|2892.22|33
1621444570000|2021-05-19 17:16:10|2908.95|2893.95|2910.02|2895.02|2910.48|2895.48|2908.44|2893.44|29
1621444580000|2021-05-19 17:16:20|2908.98|2893.98|2917.85|2899.66|2917.85|2900.65|2907.74|2892.74|21
1621444590000|2021-05-19 17:16:30|2924.28|2909.28|2925.63|2910.63|2925.63|2910.63|2916.36|2901.36|26
1621444600000|2021-05-19 17:16:40|2924.68|2909.68|2918.98|2903.98|2927.58|2912.58|2911.07|2896.07|34
1621444610000|2021-05-19 17:16:50|2918.54|2903.54|2919.24|2904.24|2922.05|2907.05|2915.78|2900.78|27
1621444620000|2021-05-19 17:17:00|2919.96|2904.96|2918.41|2903.41|2921.26|2906.26|2917.58|2902.58|27
1621444630000|2021-05-19 17:17:10|2918.72|2903.72|2919.55|2904.55|2925.18|2910.18|2916.31|2901.31|37
1621444640000|2021-05-19 17:17:20|2921.3|2906.3|2918.27|2903.27|2924.95|2909.95|2910.64|2895.64|30
1621444650000|2021-05-19 17:17:30|2920.42|2905.42|2919.6|2904.6|2922.27|2907.27|2916.56|2901.56|29
1621444660000|2021-05-19 17:17:40|2919.59|2904.59|2920.18|2905.18|2922.74|2907.74|2915.93|2900.93|24
1621444670000|2021-05-19 17:17:50|2922.89|2907.89|2920.93|2905.93|2923.94|2908.94|2918.11|2903.11|30
1621444680000|2021-05-19 17:18:00|2920.83|2905.83|2924.12|2909.12|2925.34|2910.34|2917.06|2902.06|31
1621444690000|2021-05-19 17:18:10|2924.01|2909.01|2923.58|2908.58|2925.13|2910.13|2923.46|2908.46|30
1621444700000|2021-05-19 17:18:20|2924.26|2909.26|2924.61|2909.61|2925.21|2910.21|2923.86|2908.86|28
1621444710000|2021-05-19 17:18:30|2924.1|2909.1|2932.01|2917.01|2932.01|2917.01|2924.1|2909.1|23
1621444720000|2021-05-19 17:18:40|2931.25|2916.25|2928.31|2913.31|2931.77|2916.77|2928.31|2913.31|25
1621444730000|2021-05-19 17:18:50|2928.24|2913.24|2927.76|2912.76|2928.83|2913.83|2927.01|2912.01|30
1621444740000|2021-05-19 17:19:00|2927.75|2912.75|2928.04|2913.04|2928.65|2913.65|2927.15|2912.15|25
1621444750000|2021-05-19 17:19:10|2927.9|2912.9|2920.16|2905.16|2928.67|2913.67|2919.7|2904.7|38
1621444760000|2021-05-19 17:19:20|2919.81|2904.81|2916.83|2901.83|2922.38|2907.38|2916.11|2901.11|39
1621444770000|2021-05-19 17:19:30|2917.5|2902.5|2912.46|2897.46|2917.5|2902.5|2911.2|2896.2|37
1621444780000|2021-05-19 17:19:40|2912.75|2897.75|2907.73|2892.73|2916.45|2901.45|2906.76|2891.76|38
1621444790000|2021-05-19 17:19:50|2908.09|2893.09|2899.29|2884.29|2908.09|2893.09|2898.87|2883.87|37
1621444800000|2021-05-19 17:20:00|2899.68|2884.68|2904.32|2889.32|2904.7|2889.7|2896.69|2881.69|39
1621444810000|2021-05-19 17:20:10|2905.18|2890.18|2911.31|2896.31|2912.14|2897.14|2903.76|2888.76|39
1621444820000|2021-05-19 17:20:20|2911.66|2896.66|2903.26|2888.26|2911.66|2896.66|2903.26|2888.26|38
1621444830000|2021-05-19 17:20:30|2903.02|2888.02|2902.09|2887.09|2905.21|2890.21|2899.84|2884.84|38
1621444840000|2021-05-19 17:20:40|2900.29|2885.29|2901.16|2886.16|2902.89|2887.89|2899.39|2884.39|35
1621444850000|2021-05-19 17:20:50|2900.04|2885.04|2893.56|2878.56|2900.15|2885.15|2893.56|2878.56|37
1621444860000|2021-05-19 17:21:00|2893.55|2878.55|2894.4|2879.4|2897.59|2882.59|2892.06|2877.06|37
1621444870000|2021-05-19 17:21:10|2894.75|2879.75|2894.51|2879.51|2897.05|2882.05|2893.81|2878.81|36
1621444880000|2021-05-19 17:21:20|2893.94|2878.94|2895.4|2880.4|2895.57|2880.57|2893.79|2878.79|39
1621444890000|2021-05-19 17:21:30|2895.49|2880.49|2889.91|2874.91|2895.87|2880.87|2889.91|2874.91|38
1621444900000|2021-05-19 17:21:40|2889.86|2874.86|2888.34|2873.34|2891.54|2876.54|2885.73|2870.73|38
1621444910000|2021-05-19 17:21:50|2888.21|2873.21|2891.51|2876.51|2891.51|2876.51|2886.7|2871.7|32
1621444920000|2021-05-19 17:22:00|2890.44|2875.44|2889.95|2874.95|2892|2877|2889.1|2874.1|34
1621444930000|2021-05-19 17:22:10|2889.93|2874.93|2887.7|2872.7|2890.03|2875.03|2887|2872|18
1621444940000|2021-05-19 17:22:20|2887.23|2872.23|2880.28|2865.28|2887.24|2872.24|2879.71|2864.71|39
1621444950000|2021-05-19 17:22:30|2880.41|2865.41|2880.04|2865.04|2884.22|2869.22|2879.18|2864.18|37
1621444960000|2021-05-19 17:22:40|2879.13|2864.13|2879.54|2864.54|2879.73|2864.73|2877.56|2862.56|28
1621444970000|2021-05-19 17:22:50|2879.53|2864.53|2879.54|2864.54|2879.54|2864.54|2878.54|2863.54|29
1621444980000|2021-05-19 17:23:00|2878.97|2863.97|2875.87|2860.87|2880.2|2865.2|2874.7|2859.7|32
1621444990000|2021-05-19 17:23:10|2875.97|2860.97|2876.7|2861.7|2876.73|2861.73|2874.6|2859.6|29
1621445000000|2021-05-19 17:23:20|2876.06|2861.06|2876.88|2861.88|2876.88|2861.88|2875.97|2860.97|10
1621445010000|2021-05-19 17:23:30|2876.99|2861.99|2884.47|2869.47|2884.47|2869.47|2876.99|2861.99|19
1621445020000|2021-05-19 17:23:40|2885.49|2870.49|2895.47|2880.47|2895.7|2880.7|2885.49|2870.49|15
1621445030000|2021-05-19 17:23:50|2895.58|2880.58|2893.73|2878.73|2895.58|2880.58|2890.31|2875.31|16
1621445040000|2021-05-19 17:24:00|2893.02|2878.02|2889.76|2874.76|2893.59|2878.59|2883.25|2868.25|30
1621445050000|2021-05-19 17:24:10|2889.64|2874.64|2890.36|2875.36|2895.67|2880.67|2887.67|2872.67|38
1621445060000|2021-05-19 17:24:20|2890.33|2875.33|2892.99|2877.99|2893.52|2878.52|2886.69|2871.69|39
1621445070000|2021-05-19 17:24:30|2892.88|2877.88|2904.34|2889.34|2904.34|2889.34|2892.4|2877.4|39
1621445080000|2021-05-19 17:24:40|2905.06|2890.06|2897.51|2882.51|2908.26|2893.26|2892.32|2877.32|36
1621445090000|2021-05-19 17:24:50|2894.01|2879.01|2894.72|2879.72|2899.19|2884.19|2893.51|2878.51|39
1621445100000|2021-05-19 17:25:00|2893.67|2878.67|2894.59|2879.59|2896.45|2881.45|2893.01|2878.01|36
1621445110000|2021-05-19 17:25:10|2894.62|2879.62|2892.54|2877.54|2895.68|2880.68|2890.7|2875.7|37
1621445120000|2021-05-19 17:25:20|2892.8|2877.8|2899.16|2884.16|2902.63|2887.63|2890.43|2875.43|38
1621445130000|2021-05-19 17:25:30|2899.14|2884.14|2895.98|2880.98|2899.14|2884.14|2892.32|2877.32|36
1621445140000|2021-05-19 17:25:40|2896|2881|2889.13|2874.13|2896|2881|2889.13|2874.13|34
1621445150000|2021-05-19 17:25:50|2889.92|2874.92|2886.64|2871.64|2893.54|2878.54|2886.64|2871.64|38
1621445160000|2021-05-19 17:26:00|2887.01|2872.01|2880.46|2865.46|2887.01|2872.01|2880.04|2865.04|33
1621445170000|2021-05-19 17:26:10|2880.5|2865.5|2885.51|2870.51|2885.51|2870.51|2879.97|2864.97|37
1621445180000|2021-05-19 17:26:20|2886.2|2871.2|2889.14|2874.14|2892.65|2877.65|2886.2|2871.2|39
1621445190000|2021-05-19 17:26:30|2889.77|2874.77|2888.65|2873.65|2891.78|2876.78|2888.12|2873.12|29
1621445200000|2021-05-19 17:26:40|2886.38|2871.38|2886.74|2871.74|2886.86|2871.86|2886.33|2871.33|6
1621445210000|2021-05-19 17:26:50|2886.69|2871.69|2886.81|2871.81|2887.05|2872.05|2885.66|2870.66|19
1621445220000|2021-05-19 17:27:00|2886.91|2871.91|2887.74|2872.74|2890.46|2875.46|2886.91|2871.91|13
1621445230000|2021-05-19 17:27:10|2887.84|2872.84|2893.76|2878.76|2894.4|2879.4|2887.23|2872.23|15
1621445240000|2021-05-19 17:27:20|2893.61|2878.61|2891.51|2876.51|2893.72|2878.72|2890.23|2875.23|23
1621445250000|2021-05-19 17:27:30|2891.94|2876.94|2895.47|2880.47|2895.91|2880.91|2891.94|2876.94|23
1621445260000|2021-05-19 17:27:40|2895.54|2880.54|2895.26|2880.26|2897.79|2882.79|2894.73|2879.73|37
1621445270000|2021-05-19 17:27:50|2895.21|2880.21|2896.03|2881.03|2896.13|2881.13|2895.21|2880.21|14
1621445280000|2021-05-19 17:28:00|2896.08|2881.08|2896.04|2881.04|2896.08|2881.08|2896.03|2881.03|6
1621445290000|2021-05-19 17:28:10|2896.08|2881.08|2898.06|2883.06|2898.06|2883.06|2896.07|2881.07|11
1621445300000|2021-05-19 17:28:20|2899.35|2884.35|2901.51|2886.51|2904.11|2889.11|2897.49|2882.49|13
1621445310000|2021-05-19 17:28:30|2903.48|2888.48|2897.26|2882.26|2905.18|2890.18|2897.26|2882.26|11
1621445320000|2021-05-19 17:28:40|2897.61|2882.61|2905.91|2890.91|2907.25|2892.25|2896.22|2881.22|15
1621445330000|2021-05-19 17:28:50|2906.07|2891.07|2906.88|2891.88|2908.93|2893.93|2904.25|2889.25|34
1621445340000|2021-05-19 17:29:00|2906.93|2891.93|2908.41|2893.41|2911.33|2896.33|2905.61|2890.61|35
1621445350000|2021-05-19 17:29:10|2908.74|2893.74|2901.61|2886.61|2908.85|2893.85|2899.89|2884.89|34
1621445360000|2021-05-19 17:29:20|2899.88|2884.88|2894.4|2879.4|2901.44|2886.44|2893.7|2878.7|39
1621445370000|2021-05-19 17:29:30|2893.91|2878.91|2898.26|2883.26|2900.83|2885.83|2893.91|2878.91|38
1621445380000|2021-05-19 17:29:40|2897.4|2882.4|2897.44|2882.44|2900.89|2885.89|2896.85|2881.85|19
1621445390000|2021-05-19 17:29:50|2896.36|2881.36|2896.52|2881.52|2896.52|2881.52|2896.36|2881.36|13
1621445400000|2021-05-19 17:30:00|2896.46|2881.46|2894.97|2879.97|2896.48|2881.48|2893.97|2878.97|19
1621445410000|2021-05-19 17:30:10|2894.55|2879.55|2890.33|2875.33|2895.51|2880.51|2889.39|2874.39|32
1621445420000|2021-05-19 17:30:20|2890.32|2875.32|2888.67|2873.67|2890.33|2875.33|2888.05|2873.05|25
1621445430000|2021-05-19 17:30:30|2888.64|2873.64|2884.19|2869.19|2889.07|2874.07|2884.19|2869.19|32
1621445440000|2021-05-19 17:30:40|2884.28|2869.28|2879|2864|2884.31|2869.31|2878.91|2863.91|39
1621445450000|2021-05-19 17:30:50|2879.37|2864.37|2876.59|2861.59|2882.38|2867.38|2875.61|2860.61|34
1621445460000|2021-05-19 17:31:00|2876.49|2861.49|2883.81|2868.81|2885.55|2870.55|2875.69|2860.69|37
1621445470000|2021-05-19 17:31:10|2883.82|2868.82|2878.98|2863.98|2885.47|2870.47|2876.81|2861.81|32
1621445480000|2021-05-19 17:31:20|2878.95|2863.95|2877.19|2862.19|2880.57|2865.57|2876.7|2861.7|30
1621445490000|2021-05-19 17:31:30|2877.88|2862.88|2875.9|2860.9|2880.2|2865.2|2875.16|2860.16|34
1621445500000|2021-05-19 17:31:40|2875.89|2860.89|2870.23|2855.23|2875.89|2860.89|2870.23|2855.23|29
1621445510000|2021-05-19 17:31:50|2870.19|2855.19|2866.7|2851.7|2870.19|2855.19|2866.16|2851.16|29
1621445520000|2021-05-19 17:32:00|2866.63|2851.63|2864.7|2849.7|2867.43|2852.43|2864.37|2849.37|30
1621445530000|2021-05-19 17:32:10|2864.68|2849.68|2860.93|2845.93|2864.78|2849.78|2860.62|2845.62|36
1621445540000|2021-05-19 17:32:20|2858.61|2843.61|2850.75|2835.75|2858.61|2843.61|2848.37|2833.37|39
1621445550000|2021-05-19 17:32:30|2850.74|2835.74|2841.16|2826.16|2850.74|2835.74|2841.16|2826.16|34
1621445560000|2021-05-19 17:32:40|2842.58|2827.58|2848.22|2833.22|2848.22|2833.22|2842.58|2827.58|35
1621445570000|2021-05-19 17:32:50|2847.77|2832.77|2853.27|2838.27|2853.27|2838.27|2847.17|2832.17|37
1621445580000|2021-05-19 17:33:00|2853.21|2838.21|2864.21|2849.21|2864.23|2849.23|2852.99|2837.99|38
1621445590000|2021-05-19 17:33:10|2863.55|2848.55|2864.84|2849.84|2867.01|2852.01|2862.98|2847.98|35
1621445600000|2021-05-19 17:33:20|2864.33|2849.33|2857.6|2842.6|2864.34|2849.34|2856.84|2841.84|39
1621445610000|2021-05-19 17:33:30|2858.21|2843.21|2853.01|2838.01|2861.07|2846.07|2853.01|2838.01|38
1621445620000|2021-05-19 17:33:40|2853.09|2838.09|2847.38|2832.38|2855.02|2840.02|2847.38|2832.38|38
1621445630000|2021-05-19 17:33:50|2847|2832|2844.28|2829.28|2852.62|2837.62|2844.28|2829.28|37
1621445640000|2021-05-19 17:34:00|2843.34|2828.34|2848.94|2833.94|2854.91|2839.91|2842.08|2827.08|40
1621445650000|2021-05-19 17:34:10|2848.7|2833.7|2840.04|2825.04|2849.49|2834.49|2838.31|2823.31|39
1621445660000|2021-05-19 17:34:20|2839.12|2824.12|2826.59|2811.59|2839.24|2824.24|2826.48|2811.48|35
1621445670000|2021-05-19 17:34:30|2826.79|2811.79|2834.26|2819.26|2834.68|2819.68|2826.79|2811.79|38
1621445680000|2021-05-19 17:34:40|2834.68|2819.68|2835.89|2820.89|2836.34|2821.34|2834.68|2819.68|31
1621445690000|2021-05-19 17:34:50|2836|2821|2833.88|2818.88|2836|2821|2833.59|2818.59|21
1621445700000|2021-05-19 17:35:00|2833.68|2818.68|2833.93|2818.93|2834.09|2819.09|2833.53|2818.53|23
1621445710000|2021-05-19 17:35:10|2834.12|2819.12|2837.76|2822.76|2837.97|2822.97|2833.97|2818.97|33
1621445720000|2021-05-19 17:35:20|2837.43|2822.43|2829.79|2814.79|2837.95|2822.95|2829.79|2814.79|24
1621445730000|2021-05-19 17:35:30|2830.2|2815.2|2824.18|2809.18|2830.2|2815.2|2823.83|2808.83|35
1621445740000|2021-05-19 17:35:40|2824.19|2809.19|2826.18|2811.18|2827.81|2812.81|2823.54|2808.54|34
1621445750000|2021-05-19 17:35:50|2826.83|2811.83|2825.11|2810.11|2827.19|2812.19|2825.11|2810.11|30
1621445760000|2021-05-19 17:36:00|2825.17|2810.17|2825.09|2810.09|2826.65|2811.65|2823.01|2808.01|34
1621445770000|2021-05-19 17:36:10|2825.1|2810.1|2831.14|2816.14|2831.14|2816.14|2825.03|2810.03|32
1621445780000|2021-05-19 17:36:20|2831.04|2816.04|2831.11|2816.11|2831.95|2816.95|2830.33|2815.33|36
1621445790000|2021-05-19 17:36:30|2830.8|2815.8|2832.18|2817.18|2833.92|2818.92|2830.79|2815.79|37
1621445800000|2021-05-19 17:36:40|2831.99|2816.99|2831.61|2816.61|2832.15|2817.15|2831.25|2816.25|29
1621445810000|2021-05-19 17:36:50|2831.57|2816.57|2832.04|2817.04|2832.64|2817.64|2831.36|2816.36|25
1621445820000|2021-05-19 17:37:00|2832.05|2817.05|2832.76|2817.76|2833.02|2818.02|2831.66|2816.66|28
1621445830000|2021-05-19 17:37:10|2833.02|2818.02|2846.27|2831.27|2846.71|2831.71|2832.76|2817.76|37
1621445840000|2021-05-19 17:37:20|2846.78|2831.78|2848.77|2833.77|2849.27|2834.27|2846.66|2831.66|31
1621445850000|2021-05-19 17:37:30|2848.76|2833.76|2850.02|2835.02|2850.02|2835.02|2848.57|2833.57|24
1621445860000|2021-05-19 17:37:40|2850.75|2835.75|2852.13|2837.13|2853.17|2838.17|2850.75|2835.75|15
1621445870000|2021-05-19 17:37:50|2852.18|2837.18|2852.11|2837.11|2852.44|2837.44|2849.11|2834.11|21
1621445880000|2021-05-19 17:38:00|2852.08|2837.08|2847.98|2832.98|2854.3|2839.3|2847.98|2832.98|26
1621445890000|2021-05-19 17:38:10|2847.99|2832.99|2850.54|2835.54|2854.69|2839.69|2847.99|2832.99|32
1621445900000|2021-05-19 17:38:20|2850.53|2835.53|2851.21|2836.21|2852.29|2837.29|2848.77|2833.77|31
1621445910000|2021-05-19 17:38:30|2851.44|2836.44|2850.92|2835.92|2851.99|2836.99|2850.92|2835.92|15
1621445920000|2021-05-19 17:38:40|2850.73|2835.73|2846.67|2831.67|2851.38|2836.38|2844.66|2829.66|27
1621445930000|2021-05-19 17:38:50|2846.32|2831.32|2840.53|2825.53|2846.32|2831.32|2840.53|2825.53|27
1621445940000|2021-05-19 17:39:00|2840.6|2825.6|2843.02|2828.02|2843.31|2828.31|2840.59|2825.59|28
1621445950000|2021-05-19 17:39:10|2842.7|2827.7|2845.29|2830.29|2845.79|2830.79|2842.7|2827.7|29
1621445960000|2021-05-19 17:39:20|2845.36|2830.36|2831.17|2816.17|2845.36|2830.36|2830.76|2815.76|32
1621445970000|2021-05-19 17:39:30|2831.18|2816.18|2825.96|2810.96|2831.18|2816.18|2825.86|2810.86|25
1621445980000|2021-05-19 17:39:40|2825.93|2810.93|2826.84|2811.84|2827.81|2812.81|2825.93|2810.93|27
1621445990000|2021-05-19 17:39:50|2825.78|2810.78|2826|2811|2826.3|2811.3|2825.59|2810.59|18
1621446000000|2021-05-19 17:40:00|2826.83|2811.83|2826.31|2811.31|2827.13|2812.13|2824.38|2809.38|23
1621446010000|2021-05-19 17:40:10|2826.65|2811.65|2832.13|2817.13|2833.77|2818.77|2826.65|2811.65|37
1621446020000|2021-05-19 17:40:20|2832.58|2817.58|2828.09|2813.09|2833.63|2818.63|2827.78|2812.78|35
1621446030000|2021-05-19 17:40:30|2827.69|2812.69|2824.01|2809.01|2827.69|2812.69|2822.48|2807.48|26
1621446040000|2021-05-19 17:40:40|2824.09|2809.09|2822.62|2807.62|2824.09|2809.09|2821.45|2806.45|21
1621446050000|2021-05-19 17:40:50|2822.54|2807.54|2819.36|2804.36|2822.54|2807.54|2816.59|2801.59|32
1621446060000|2021-05-19 17:41:00|2819.25|2804.25|2817.6|2802.6|2820.47|2805.47|2815.68|2800.68|37
1621446070000|2021-05-19 17:41:10|2817.64|2802.64|2815.02|2800.02|2817.77|2802.77|2814.77|2799.77|33
1621446080000|2021-05-19 17:41:20|2815.22|2800.22|2810.51|2795.51|2816.14|2801.14|2809.44|2794.44|29
1621446090000|2021-05-19 17:41:30|2810.52|2795.52|2806.84|2791.84|2810.53|2795.53|2806.83|2791.83|27
1621446100000|2021-05-19 17:41:40|2807|2792|2798.92|2783.92|2807.01|2792.01|2798.68|2783.68|28
1621446110000|2021-05-19 17:41:50|2798.88|2783.88|2799.84|2784.84|2800.42|2785.42|2796.09|2781.09|31
1621446120000|2021-05-19 17:42:00|2800.15|2785.15|2807.93|2792.93|2807.93|2792.93|2800.15|2785.15|36
1621446130000|2021-05-19 17:42:10|2808.16|2793.16|2807.71|2792.71|2808.16|2793.16|2807|2792|37
1621446140000|2021-05-19 17:42:20|2807.34|2792.34|2816.58|2801.58|2816.58|2801.58|2807.34|2792.34|38
1621446150000|2021-05-19 17:42:30|2816.59|2801.59|2816.58|2801.58|2816.6|2801.6|2812.73|2797.73|29
1621446160000|2021-05-19 17:42:40|2816.35|2801.35|2809.83|2794.83|2816.43|2801.43|2809.83|2794.83|33
1621446170000|2021-05-19 17:42:50|2806.94|2791.94|2804.48|2789.48|2811.78|2796.78|2804.48|2789.48|26
1621446180000|2021-05-19 17:43:00|2805.12|2790.12|2801.53|2786.53|2807.67|2792.67|2801.53|2786.53|31
1621446190000|2021-05-19 17:43:10|2801.48|2786.48|2777.34|2759.92|2802.77|2787.77|2776.75|2758.58|37
1621446200000|2021-05-19 17:43:20|2778.25|2758.58|2760.11|2745.11|2785.55|2758.58|2755.56|2740.56|39
1621446210000|2021-05-19 17:43:30|2758.69|2743.69|2770.57|2755.57|2770.85|2755.85|2758.69|2743.69|38
1621446220000|2021-05-19 17:43:40|2770.84|2755.84|2769.78|2754.78|2771.77|2756.77|2765.96|2750.96|40
1621446230000|2021-05-19 17:43:50|2770.13|2755.13|2774.46|2759.46|2774.76|2759.76|2770.12|2755.12|36
1621446240000|2021-05-19 17:44:00|2774.47|2759.47|2774.71|2759.71|2777.96|2762.96|2774.47|2759.47|34
1621446250000|2021-05-19 17:44:10|2774.58|2759.58|2777.33|2762.33|2779.28|2764.28|2774.58|2759.58|33
1621446260000|2021-05-19 17:44:20|2778.09|2763.09|2781.63|2766.63|2782.35|2767.35|2776.5|2761.5|33
1621446270000|2021-05-19 17:44:30|2781.64|2766.64|2777.08|2762.08|2782.21|2767.21|2774.78|2759.78|34
1621446280000|2021-05-19 17:44:40|2777.65|2762.65|2781.24|2766.24|2781.91|2766.91|2777.65|2762.65|33
1621446290000|2021-05-19 17:44:50|2781.21|2766.21|2775.77|2760.77|2786.47|2771.47|2775.77|2760.77|32
1621446300000|2021-05-19 17:45:00|2774.95|2759.95|2781.5|2766.5|2781.5|2766.5|2774.85|2759.85|32
1621446310000|2021-05-19 17:45:10|2781.59|2766.59|2785.56|2770.56|2785.56|2770.56|2781.49|2766.49|24
1621446320000|2021-05-19 17:45:20|2785.54|2770.54|2798.05|2783.05|2798.05|2783.05|2785.28|2770.28|21
1621446330000|2021-05-19 17:45:30|2798.3|2783.3|2802.57|2787.57|2804.35|2789.35|2798.3|2783.3|26
1621446340000|2021-05-19 17:45:40|2802.43|2787.43|2796.28|2781.28|2802.62|2787.62|2795.52|2780.52|27
1621446350000|2021-05-19 17:45:50|2795.79|2780.79|2795.65|2780.65|2802.58|2787.58|2795.49|2780.49|32
1621446360000|2021-05-19 17:46:00|2795.76|2780.76|2787.18|2772.18|2795.96|2780.96|2786|2771|33
1621446370000|2021-05-19 17:46:10|2786.64|2771.64|2785.47|2770.47|2787.71|2772.71|2783.68|2768.68|38
1621446380000|2021-05-19 17:46:20|2784.91|2769.91|2785.74|2770.74|2786.65|2771.65|2782.87|2767.87|35
1621446390000|2021-05-19 17:46:30|2785.82|2770.82|2785.41|2770.41|2786.17|2771.17|2784.33|2769.33|38
1621446400000|2021-05-19 17:46:40|2785.4|2770.4|2778.93|2763.93|2785.4|2770.4|2777.8|2762.8|37
1621446410000|2021-05-19 17:46:50|2778.78|2763.78|2773.9|2758.9|2779.09|2764.09|2773.9|2758.9|37
1621446420000|2021-05-19 17:47:00|2774.15|2759.15|2778.82|2763.82|2783.87|2768.87|2773.9|2758.9|38
1621446430000|2021-05-19 17:47:10|2778.31|2763.31|2770.54|2755.54|2779.46|2764.46|2768.93|2753.93|36
1621446440000|2021-05-19 17:47:20|2770.36|2755.36|2770.66|2755.66|2771.01|2756.01|2769.07|2754.07|36
1621446450000|2021-05-19 17:47:30|2770.76|2755.76|2765.93|2750.93|2770.96|2755.96|2765.93|2750.93|35
1621446460000|2021-05-19 17:47:40|2766.01|2751.01|2754.04|2739.04|2766.01|2751.01|2753.14|2738.14|28
1621446470000|2021-05-19 17:47:50|2754.17|2739.17|2755.69|2740.69|2760.37|2745.37|2753.04|2738.04|34
1621446480000|2021-05-19 17:48:00|2755.7|2740.7|2759.29|2744.29|2760.8|2745.8|2755.7|2740.7|33
1621446490000|2021-05-19 17:48:10|2759.19|2744.19|2761.04|2746.04|2761.33|2746.33|2758.32|2743.32|17
1621446500000|2021-05-19 17:48:20|2760.14|2745.14|2761|2746|2761.42|2746.42|2759.06|2744.06|28
1621446510000|2021-05-19 17:48:30|2761.29|2746.29|2767.13|2752.13|2770.71|2755.71|2760.64|2745.64|31
1621446520000|2021-05-19 17:48:40|2768.06|2753.06|2768.82|2753.82|2772.22|2757.22|2766.84|2751.84|32
1621446530000|2021-05-19 17:48:50|2766.9|2751.9|2771.18|2756.18|2771.97|2756.97|2765.32|2750.32|33
1621446540000|2021-05-19 17:49:00|2770.86|2755.86|2777.17|2762.17|2777.17|2762.17|2770.53|2755.53|31
1621446550000|2021-05-19 17:49:10|2777.61|2762.61|2783.93|2768.93|2784.54|2769.54|2775.07|2760.07|20
1621446560000|2021-05-19 17:49:20|2784.66|2769.66|2786.09|2771.09|2786.8|2771.8|2783.82|2768.82|17
1621446570000|2021-05-19 17:49:30|2786.24|2771.24|2783.83|2768.83|2793.91|2778.91|2783.83|2768.83|28
1621446580000|2021-05-19 17:49:40|2783.78|2768.78|2787.85|2772.85|2789.76|2774.76|2783.72|2768.72|29
1621446590000|2021-05-19 17:49:50|2787|2772|2784.32|2769.32|2788.89|2773.89|2784.32|2769.32|32
1621446600000|2021-05-19 17:50:00|2785.03|2770.03|2778.43|2763.43|2787.02|2772.02|2777.92|2762.92|33
1621446610000|2021-05-19 17:50:10|2778.06|2763.06|2767.59|2752.59|2778.09|2763.09|2767.59|2752.59|39
1621446620000|2021-05-19 17:50:20|2767.5|2752.5|2767.13|2752.13|2769.57|2754.57|2762.89|2747.89|39
1621446630000|2021-05-19 17:50:30|2767.08|2752.08|2772.66|2757.66|2774.08|2759.08|2767.08|2752.08|31
1621446640000|2021-05-19 17:50:40|2772.77|2757.77|2777.61|2762.61|2778.6|2763.6|2772.77|2757.77|24
1621446650000|2021-05-19 17:50:50|2776.63|2761.63|2778.04|2763.04|2778.42|2763.42|2774.7|2759.7|28
1621446660000|2021-05-19 17:51:00|2777.16|2762.16|2781.25|2766.25|2781.25|2766.25|2775.25|2760.25|23
1621446670000|2021-05-19 17:51:10|2782.64|2767.64|2779.41|2764.41|2784.7|2769.7|2779.41|2764.41|26
1621446680000|2021-05-19 17:51:20|2780.03|2765.03|2784.47|2769.47|2785.32|2770.32|2778.98|2763.98|26
1621446690000|2021-05-19 17:51:30|2784.35|2769.35|2787.86|2772.86|2791.92|2776.92|2784.35|2769.35|25
1621446700000|2021-05-19 17:51:40|2787.39|2772.39|2789.41|2774.41|2791.93|2776.93|2786.55|2771.55|35
1621446710000|2021-05-19 17:51:50|2788.71|2773.71|2788.27|2773.27|2788.8|2773.8|2786.55|2771.55|33
1621446720000|2021-05-19 17:52:00|2788.31|2773.31|2785.13|2770.13|2790.19|2775.19|2785.13|2770.13|31
1621446730000|2021-05-19 17:52:10|2785.15|2770.15|2787.82|2772.82|2789.43|2774.43|2785.15|2770.15|30
1621446740000|2021-05-19 17:52:20|2788.34|2773.34|2786.13|2771.13|2788.7|2773.7|2784.03|2769.03|30
1621446750000|2021-05-19 17:52:30|2787.6|2772.6|2778.9|2763.9|2788.41|2773.41|2778.9|2763.9|36
1621446760000|2021-05-19 17:52:40|2779.34|2764.34|2779.41|2764.41|2784.21|2769.21|2779.34|2764.34|36
1621446770000|2021-05-19 17:52:50|2779.39|2764.39|2778.49|2763.49|2779.98|2764.98|2778.47|2763.47|28
1621446780000|2021-05-19 17:53:00|2778.43|2763.43|2783.81|2768.81|2785.81|2770.81|2778.43|2763.43|29
1621446790000|2021-05-19 17:53:10|2783.76|2768.76|2784.62|2769.62|2785.29|2770.29|2783.35|2768.35|33
1621446800000|2021-05-19 17:53:20|2784.61|2769.61|2783.02|2768.02|2784.61|2769.61|2779.77|2764.77|36
1621446810000|2021-05-19 17:53:30|2783.15|2768.15|2783.65|2768.65|2783.92|2768.92|2780.82|2765.82|35
1621446820000|2021-05-19 17:53:40|2783.64|2768.64|2789.84|2774.84|2790.81|2775.81|2783.34|2768.34|30
1621446830000|2021-05-19 17:53:50|2788.51|2773.51|2787.93|2772.93|2792.32|2777.32|2785.92|2770.92|31
1621446840000|2021-05-19 17:54:00|2787.92|2772.92|2792.52|2777.52|2794.02|2779.02|2787.59|2772.59|36
1621446850000|2021-05-19 17:54:10|2792.67|2777.67|2799.48|2784.48|2802.22|2787.22|2792.3|2777.3|38
1621446860000|2021-05-19 17:54:20|2797.7|2782.7|2800.23|2785.23|2800.53|2785.53|2796.44|2781.44|34
1621446870000|2021-05-19 17:54:30|2801.3|2786.3|2805.67|2790.67|2805.72|2790.72|2794.58|2779.58|32
1621446880000|2021-05-19 17:54:40|2805.43|2790.43|2809.96|2794.96|2810.09|2795.09|2803.31|2788.31|37
1621446890000|2021-05-19 17:54:50|2809.89|2794.89|2808.59|2793.59|2812.11|2797.11|2808.59|2793.59|34
1621446900000|2021-05-19 17:55:00|2808.61|2793.61|2804.28|2789.28|2808.61|2793.61|2804.28|2789.28|26
1621446910000|2021-05-19 17:55:10|2804.32|2789.32|2804.53|2789.53|2807.7|2792.7|2802.25|2787.25|27
1621446920000|2021-05-19 17:55:20|2804.56|2789.56|2809.46|2794.46|2809.46|2794.46|2804.52|2789.52|31
1621446930000|2021-05-19 17:55:30|2809.53|2794.53|2810.51|2795.51|2810.74|2795.74|2808.98|2793.98|24
1621446940000|2021-05-19 17:55:40|2810.45|2795.45|2811.06|2796.06|2811.53|2796.53|2810.45|2795.45|17
1621446950000|2021-05-19 17:55:50|2811.07|2796.07|2812.11|2797.11|2812.5|2797.5|2811.04|2796.04|15
1621446960000|2021-05-19 17:56:00|2812.13|2797.13|2817.06|2802.06|2820.13|2805.13|2812.13|2797.13|30
1621446970000|2021-05-19 17:56:10|2816.9|2801.9|2816.77|2801.77|2821.07|2806.07|2816.2|2801.2|32
1621446980000|2021-05-19 17:56:20|2816.76|2801.76|2816.48|2801.48|2818.16|2803.16|2814.17|2799.17|36
1621446990000|2021-05-19 17:56:30|2814.98|2799.98|2810.72|2795.72|2815.26|2800.26|2810.72|2795.72|32
1621447000000|2021-05-19 17:56:40|2810.8|2795.8|2815.03|2800.03|2815.13|2800.13|2810.74|2795.74|31
1621447010000|2021-05-19 17:56:50|2815.02|2800.02|2815.81|2800.81|2816.33|2801.33|2814.16|2799.16|31
1621447020000|2021-05-19 17:57:00|2815.46|2800.46|2814.7|2799.7|2817.28|2802.28|2814.45|2799.45|33
1621447030000|2021-05-19 17:57:10|2814.71|2799.71|2816.92|2801.92|2817.63|2802.63|2814.71|2799.71|31
1621447040000|2021-05-19 17:57:20|2816.91|2801.91|2812.96|2797.96|2816.91|2801.91|2809.72|2794.72|28
1621447050000|2021-05-19 17:57:30|2808.89|2793.89|2810.56|2795.56|2813.02|2798.02|2808.89|2793.89|36
1621447060000|2021-05-19 17:57:40|2810.52|2795.52|2806.49|2791.49|2810.52|2795.52|2804.28|2789.28|31
1621447070000|2021-05-19 17:57:50|2806.5|2791.5|2805.45|2790.45|2806.77|2791.77|2804.89|2789.89|34
1621447080000|2021-05-19 17:58:00|2805.78|2790.78|2805.46|2790.46|2805.96|2790.96|2805.03|2790.03|26
1621447090000|2021-05-19 17:58:10|2806.31|2791.31|2804.61|2789.61|2806.31|2791.31|2804.1|2789.1|30
1621447100000|2021-05-19 17:58:20|2804.62|2789.62|2802.11|2787.11|2804.67|2789.67|2802.11|2787.11|27
1621447110000|2021-05-19 17:58:30|2802.1|2787.1|2805.11|2790.11|2805.22|2790.22|2802.07|2787.07|33
1621447120000|2021-05-19 17:58:40|2805.56|2790.56|2805.41|2790.41|2807.28|2792.28|2805.41|2790.41|30
1621447130000|2021-05-19 17:58:50|2805.4|2790.4|2804.22|2789.22|2806.66|2791.66|2801.93|2786.93|31
1621447140000|2021-05-19 17:59:00|2804.39|2789.39|2800.37|2785.37|2804.63|2789.63|2800.19|2785.19|36
1621447150000|2021-05-19 17:59:10|2800.94|2785.94|2799.2|2784.2|2804.18|2789.18|2798.78|2783.78|32
1621447160000|2021-05-19 17:59:20|2799.47|2784.47|2792.73|2777.73|2801.35|2786.35|2792.73|2777.73|35
1621447170000|2021-05-19 17:59:30|2792.38|2777.38|2789.02|2774.02|2792.38|2777.38|2789.02|2774.02|38
1621447180000|2021-05-19 17:59:40|2789|2774|2782.38|2767.38|2789.57|2774.57|2782.34|2767.34|31
1621447190000|2021-05-19 17:59:50|2781.33|2766.33|2779.9|2764.9|2781.91|2766.91|2777.53|2762.53|35
1621447200000|2021-05-19 18:00:00|2779.91|2764.91|2783.31|2768.31|2785.28|2770.28|2779.91|2764.91|30
1621447210000|2021-05-19 18:00:10|2784.43|2769.43|2782.19|2767.19|2784.43|2769.43|2782.19|2767.19|30
1621447220000|2021-05-19 18:00:20|2782.12|2767.12|2779.63|2764.63|2782.12|2767.12|2779.63|2764.63|31
1621447230000|2021-05-19 18:00:30|2779.64|2764.64|2779.67|2764.67|2780.14|2765.14|2777.59|2762.59|32
1621447240000|2021-05-19 18:00:40|2779.65|2764.65|2778.29|2763.29|2779.65|2764.65|2776.98|2761.98|29
1621447250000|2021-05-19 18:00:50|2778.3|2763.3|2779.64|2764.64|2779.64|2764.64|2777.23|2762.23|39
1621447260000|2021-05-19 18:01:00|2779.71|2764.71|2781.58|2766.58|2781.58|2766.58|2779.49|2764.49|27
1621447270000|2021-05-19 18:01:10|2781.68|2766.68|2788.09|2773.09|2788.09|2773.09|2781.68|2766.68|22
1621447280000|2021-05-19 18:01:20|2788.42|2773.42|2787.05|2772.05|2788.42|2773.42|2784.82|2769.82|14
1621447290000|2021-05-19 18:01:30|2787.6|2772.6|2790.95|2775.95|2791.41|2776.41|2787.44|2772.44|12
1621447300000|2021-05-19 18:01:40|2790.97|2775.97|2793.02|2778.02|2793.02|2778.02|2790.85|2775.85|10
1621447310000|2021-05-19 18:01:50|2793.16|2778.16|2791.23|2776.23|2795.25|2780.25|2791.23|2776.23|11
1621447320000|2021-05-19 18:02:00|2790.63|2775.63|2789.7|2774.7|2791.72|2776.72|2788.47|2773.47|29
1621447330000|2021-05-19 18:02:10|2785.72|2770.72|2786.18|2771.18|2787.84|2772.84|2785.31|2770.31|33
1621447340000|2021-05-19 18:02:20|2786.09|2771.09|2783.65|2768.65|2786.56|2771.56|2780.43|2765.43|36
1621447350000|2021-05-19 18:02:30|2782.35|2767.35|2781.35|2766.35|2782.62|2767.62|2781.35|2766.35|33
1621447360000|2021-05-19 18:02:40|2779.77|2764.77|2780.94|2765.94|2783.45|2768.45|2779.3|2764.3|34
1621447370000|2021-05-19 18:02:50|2779.36|2764.36|2769.31|2754.31|2780.89|2765.89|2769.31|2754.31|31
1621447380000|2021-05-19 18:03:00|2769.3|2754.3|2764.93|2749.93|2769.7|2754.7|2764.93|2749.93|34
1621447390000|2021-05-19 18:03:10|2764.92|2749.92|2763.36|2748.36|2767.46|2752.46|2762.66|2747.66|33
1621447400000|2021-05-19 18:03:20|2764.11|2749.11|2765.24|2750.24|2766.18|2751.18|2761.51|2746.51|38
1621447410000|2021-05-19 18:03:30|2765.19|2750.19|2759.23|2744.23|2765.22|2750.22|2759.23|2744.23|35
1621447420000|2021-05-19 18:03:40|2759.62|2744.62|2757.35|2742.35|2759.89|2744.89|2757.3|2742.3|33
1621447430000|2021-05-19 18:03:50|2757.14|2742.14|2753.11|2738.11|2757.14|2742.14|2752.39|2737.39|37
1621447440000|2021-05-19 18:04:00|2754.63|2739.63|2753.03|2738.03|2755.34|2740.34|2753.03|2738.03|35
1621447450000|2021-05-19 18:04:10|2752.98|2737.98|2744.41|2729.41|2752.98|2737.98|2744.41|2729.41|37
1621447460000|2021-05-19 18:04:20|2745.66|2730.66|2745.04|2730.04|2748.29|2733.29|2745.01|2730.01|35
1621447470000|2021-05-19 18:04:30|2745.8|2730.8|2742.58|2727.58|2745.84|2730.84|2739.42|2724.42|34
1621447480000|2021-05-19 18:04:40|2743.17|2728.17|2733.45|2718.45|2746.57|2731.57|2733.45|2718.45|38
1621447490000|2021-05-19 18:04:50|2733.44|2718.44|2733.73|2718.73|2736.11|2721.11|2733.31|2718.31|35
1621447500000|2021-05-19 18:05:00|2734.33|2719.33|2730.87|2715.87|2734.83|2719.83|2730.85|2715.85|32
1621447510000|2021-05-19 18:05:10|2730.86|2715.86|2732.02|2717.02|2732.51|2717.51|2730.85|2715.85|28
1621447520000|2021-05-19 18:05:20|2732.06|2717.06|2728.71|2713.71|2732.06|2717.06|2728.71|2713.71|29
1621447530000|2021-05-19 18:05:30|2728.35|2713.35|2717.81|2702.81|2728.35|2713.35|2713.22|2698.22|38
1621447540000|2021-05-19 18:05:40|2714.47|2699.47|2711.18|2696.18|2725.27|2710.27|2711.18|2696.18|35
1621447550000|2021-05-19 18:05:50|2710.7|2695.7|2707.99|2692.99|2716.49|2701.49|2704.41|2689.41|34
1621447560000|2021-05-19 18:06:00|2707.45|2692.45|2703.35|2688.35|2710.03|2695.03|2699.89|2684.89|36
1621447570000|2021-05-19 18:06:10|2709.52|2694.52|2712.99|2697.99|2713.78|2698.78|2698.71|2683.71|37
1621447580000|2021-05-19 18:06:20|2713.1|2698.1|2701.99|2686.51|2713.22|2698.22|2695.35|2680.35|36
1621447590000|2021-05-19 18:06:30|2700.98|2685.98|2699.37|2684.37|2706.3|2691.3|2699.37|2684.37|32
1621447600000|2021-05-19 18:06:40|2699.35|2684.35|2701.69|2686.69|2702.53|2687.53|2698.18|2683.18|36
1621447610000|2021-05-19 18:06:50|2701.52|2686.52|2701.82|2686.82|2703.83|2688.83|2700.73|2685.73|38
1621447620000|2021-05-19 18:07:00|2701.65|2686.65|2710.56|2695.56|2711.67|2696.67|2699.68|2684.68|35
1621447630000|2021-05-19 18:07:10|2711.56|2696.56|2727.76|2712.76|2727.76|2712.76|2711.56|2696.56|36
1621447640000|2021-05-19 18:07:20|2727.3|2712.3|2726.12|2711.12|2728.11|2713.11|2723.24|2708.24|37
1621447650000|2021-05-19 18:07:30|2725.5|2710.5|2712.53|2697.53|2725.5|2710.5|2712.46|2697.46|38
1621447660000|2021-05-19 18:07:40|2712.73|2697.73|2708.56|2693.56|2712.73|2697.73|2699.58|2684.58|39
1621447670000|2021-05-19 18:07:50|2709.2|2694.2|2708.31|2693.31|2714.81|2699.81|2705.48|2690.48|34
1621447680000|2021-05-19 18:08:00|2707.07|2692.07|2703.18|2688.18|2709.71|2694.71|2701.88|2686.88|37
1621447690000|2021-05-19 18:08:10|2704.2|2689.2|2691.03|2676.03|2704.2|2689.2|2688.12|2673.12|39
1621447700000|2021-05-19 18:08:20|2690.81|2675.81|2694.93|2679.93|2698.25|2683.25|2690.81|2675.81|38
1621447710000|2021-05-19 18:08:30|2693.77|2678.77|2693.9|2678.9|2699.02|2684.02|2692.11|2677.11|38
1621447720000|2021-05-19 18:08:40|2693.84|2678.84|2692|2677|2698.23|2683.23|2692|2677|39
1621447730000|2021-05-19 18:08:50|2691.99|2676.99|2688.77|2673.77|2697.89|2682.89|2688.77|2673.77|36
1621447740000|2021-05-19 18:09:00|2689.21|2674.21|2690.42|2675.42|2692.23|2677.23|2687.51|2672.51|38
1621447750000|2021-05-19 18:09:10|2690.27|2675.27|2679.91|2664.91|2690.27|2675.27|2679.91|2664.91|32
1621447760000|2021-05-19 18:09:20|2681.29|2666.29|2677.3|2662.3|2681.31|2666.31|2676.79|2661.79|29
1621447770000|2021-05-19 18:09:30|2677.54|2662.54|2673.31|2658.31|2678.84|2663.84|2673.31|2658.31|32
1621447780000|2021-05-19 18:09:40|2673.8|2658.8|2671.89|2656.89|2673.96|2658.96|2670.73|2655.73|38
1621447790000|2021-05-19 18:09:50|2671.83|2656.83|2671.66|2656.66|2672.48|2657.48|2669.52|2654.52|33
1621447800000|2021-05-19 18:10:00|2671.47|2656.47|2676.29|2661.29|2676.29|2661.29|2666.96|2651.96|37
1621447810000|2021-05-19 18:10:10|2675.75|2660.75|2675.47|2660.47|2677.75|2662.75|2675.17|2660.17|29
1621447820000|2021-05-19 18:10:20|2675.42|2660.42|2673.72|2658.72|2676.34|2661.34|2671.81|2656.81|34
1621447830000|2021-05-19 18:10:30|2672.91|2657.91|2672.06|2657.06|2672.91|2657.91|2671.46|2656.46|28
1621447840000|2021-05-19 18:10:40|2671.8|2656.8|2662.65|2647.65|2672.05|2657.05|2662.57|2647.57|38
1621447850000|2021-05-19 18:10:50|2666.23|2651.23|2664.83|2649.83|2671.36|2656.36|2664.68|2649.68|35
1621447860000|2021-05-19 18:11:00|2664.82|2649.82|2676.98|2661.98|2677.91|2662.91|2664.82|2649.82|30
1621447870000|2021-05-19 18:11:10|2677.03|2662.03|2670.47|2655.47|2677.47|2662.47|2670.11|2655.11|32
1621447880000|2021-05-19 18:11:20|2670.92|2655.92|2671.91|2656.91|2672.28|2657.28|2670.67|2655.67|32
1621447890000|2021-05-19 18:11:30|2672.32|2657.32|2669.39|2654.39|2672.89|2657.89|2669.34|2654.34|37
1621447900000|2021-05-19 18:11:40|2668.2|2653.2|2668.77|2653.77|2670.39|2655.39|2666.3|2651.3|36
1621447910000|2021-05-19 18:11:50|2669.02|2654.02|2670.11|2655.11|2672.53|2657.53|2667.92|2652.92|40
1621447920000|2021-05-19 18:12:00|2669.77|2654.77|2669.35|2654.35|2669.92|2654.92|2667.67|2652.67|31
1621447930000|2021-05-19 18:12:10|2669.32|2654.32|2670.01|2655.01|2670.01|2655.01|2667.72|2652.72|32
1621447940000|2021-05-19 18:12:20|2670.39|2655.39|2680.2|2665.2|2680.2|2665.2|2670.39|2655.39|31
1621447950000|2021-05-19 18:12:30|2680.17|2665.17|2688.28|2673.28|2688.33|2673.33|2678.79|2663.79|39
1621447960000|2021-05-19 18:12:40|2688.52|2673.52|2694.32|2679.32|2697.57|2682.57|2688.52|2673.52|37
1621447970000|2021-05-19 18:12:50|2693.43|2678.43|2697.1|2682.1|2697.1|2682.1|2690.64|2675.64|38
1621447980000|2021-05-19 18:13:00|2695.84|2680.84|2683.27|2668.27|2696.54|2681.54|2681.12|2666.12|38
1621447990000|2021-05-19 18:13:10|2683.76|2668.76|2690.16|2675.16|2692.14|2677.14|2682.51|2667.51|38
1621448000000|2021-05-19 18:13:20|2689.11|2674.11|2683.61|2668.61|2691.08|2676.08|2683.61|2668.61|34
1621448010000|2021-05-19 18:13:30|2683.58|2668.58|2676.44|2661.44|2687.56|2672.56|2676.44|2661.44|40
1621448020000|2021-05-19 18:13:40|2676.34|2661.34|2674.4|2659.4|2679.11|2664.11|2672.6|2657.6|36
1621448030000|2021-05-19 18:13:50|2674.62|2659.62|2664.27|2649.27|2674.62|2659.62|2664.02|2649.02|34
1621448040000|2021-05-19 18:14:00|2664.74|2649.74|2661.32|2646.32|2666.2|2651.2|2659.32|2644.32|36
1621448050000|2021-05-19 18:14:10|2661.34|2646.34|2658.88|2643.88|2661.34|2646.34|2658.37|2643.37|34
1621448060000|2021-05-19 18:14:20|2658.64|2643.64|2658.75|2643.75|2659.49|2644.49|2655.26|2640.26|34
1621448070000|2021-05-19 18:14:30|2659.39|2644.39|2666.24|2651.24|2667.65|2652.65|2659.39|2644.39|37
1621448080000|2021-05-19 18:14:40|2665.92|2650.92|2667.63|2652.63|2669.01|2654.01|2665.71|2650.71|35
1621448090000|2021-05-19 18:14:50|2667.91|2652.91|2666.79|2651.79|2668.52|2653.52|2666.4|2651.4|32
1621448100000|2021-05-19 18:15:00|2666.78|2651.78|2663.91|2648.91|2667.44|2652.44|2663.37|2648.37|34
1621448110000|2021-05-19 18:15:10|2664.31|2649.31|2658.4|2643.4|2667.23|2652.23|2657.5|2642.5|35
1621448120000|2021-05-19 18:15:20|2658.46|2643.46|2657.54|2642.54|2658.83|2643.83|2657.26|2642.26|31
1621448130000|2021-05-19 18:15:30|2657.41|2642.41|2648.94|2633.94|2657.92|2642.92|2648.68|2633.68|35
1621448140000|2021-05-19 18:15:40|2649.39|2634.39|2647.17|2632.17|2650.73|2635.73|2646.71|2631.71|30
1621448150000|2021-05-19 18:15:50|2646.81|2631.81|2641.78|2626.78|2648.04|2633.04|2641.78|2626.78|34
1621448160000|2021-05-19 18:16:00|2646.52|2631.52|2641.89|2626.89|2651.6|2636.6|2640.52|2625.52|33
1621448170000|2021-05-19 18:16:10|2641.84|2626.84|2643.6|2628.6|2645.25|2630.25|2636.92|2621.92|35
1621448180000|2021-05-19 18:16:20|2644.03|2629.03|2639.99|2624.99|2645.57|2630.57|2637.13|2622.13|35
1621448190000|2021-05-19 18:16:30|2639.23|2624.23|2637.89|2622.89|2640.39|2625.39|2637.89|2622.89|30
1621448200000|2021-05-19 18:16:40|2636.88|2621.88|2632.96|2617.96|2637.51|2622.51|2632.64|2617.64|35
1621448210000|2021-05-19 18:16:50|2632.66|2617.66|2633.09|2618.09|2636.61|2621.61|2631.97|2616.97|35
1621448220000|2021-05-19 18:17:00|2634.07|2619.07|2641.48|2626.48|2641.91|2626.91|2632.7|2617.7|37
1621448230000|2021-05-19 18:17:10|2641.6|2626.6|2638.24|2623.24|2642.9|2627.9|2638.24|2623.24|38
1621448240000|2021-05-19 18:17:20|2637.82|2622.82|2633.48|2618.48|2638.2|2623.2|2632.71|2617.71|36
1621448250000|2021-05-19 18:17:30|2633.29|2618.29|2621.16|2606.16|2633.29|2618.29|2620.46|2605.46|36
1621448260000|2021-05-19 18:17:40|2620.92|2605.92|2616.92|2601.92|2621.81|2606.81|2615.33|2600.33|35
1621448270000|2021-05-19 18:17:50|2617.22|2602.22|2611.08|2596.08|2618.09|2603.09|2610.87|2595.87|32
1621448280000|2021-05-19 18:18:00|2610.58|2595.58|2620.45|2605.45|2622.03|2607.03|2610.44|2595.44|35
1621448290000|2021-05-19 18:18:10|2620.51|2605.51|2612.14|2597.14|2621.15|2606.15|2611.63|2596.63|37
1621448300000|2021-05-19 18:18:20|2611.85|2596.85|2616.82|2601.82|2616.93|2601.93|2611.71|2596.71|37
1621448310000|2021-05-19 18:18:30|2615.54|2600.54|2621.29|2606.29|2621.29|2606.29|2615.54|2600.54|32
1621448320000|2021-05-19 18:18:40|2621.38|2606.38|2625.4|2610.4|2625.4|2610.4|2621.32|2606.32|33
1621448330000|2021-05-19 18:18:50|2626.29|2611.29|2633.05|2618.05|2634.29|2619.29|2626.04|2611.04|32
1621448340000|2021-05-19 18:19:00|2632.91|2617.91|2634.07|2619.07|2634.12|2619.12|2630.96|2615.96|30
1621448350000|2021-05-19 18:19:10|2633.79|2618.79|2643.67|2628.67|2644.85|2629.85|2633.79|2618.79|35
1621448360000|2021-05-19 18:19:20|2643.68|2628.68|2645.39|2630.39|2646.21|2631.21|2639.55|2624.55|35
1621448370000|2021-05-19 18:19:30|2645.02|2630.02|2647.28|2632.28|2648.32|2633.32|2642.1|2627.1|32
1621448380000|2021-05-19 18:19:40|2645.22|2630.22|2645.37|2630.37|2646.92|2631.92|2642.82|2627.82|30
1621448390000|2021-05-19 18:19:50|2645.36|2630.36|2640.55|2625.55|2645.76|2630.76|2638.51|2623.51|27
1621448400000|2021-05-19 18:20:00|2640.89|2625.89|2642.65|2627.65|2643.86|2628.86|2638.57|2623.57|28
1621448410000|2021-05-19 18:20:10|2642.67|2627.67|2629.36|2614.36|2642.67|2627.67|2629.36|2614.36|23
1621448420000|2021-05-19 18:20:20|2628.57|2613.57|2617.31|2602.31|2628.61|2613.61|2617.26|2602.26|36
1621448430000|2021-05-19 18:20:30|2617.28|2602.28|2599.5|2584.5|2618.27|2603.27|2595.55|2580.55|39
1621448440000|2021-05-19 18:20:40|2599.47|2584.47|2611.9|2596.9|2613.18|2598.18|2599.47|2584.47|39
1621448450000|2021-05-19 18:20:50|2611.37|2596.37|2613.72|2598.72|2614.42|2599.42|2606.14|2591.14|39
1621448460000|2021-05-19 18:21:00|2613.54|2598.54|2608.94|2593.94|2613.54|2598.54|2606.68|2591.68|35
1621448470000|2021-05-19 18:21:10|2608.95|2593.95|2616.2|2601.2|2617.03|2602.03|2608.45|2593.45|35
1621448480000|2021-05-19 18:21:20|2616.18|2601.18|2632.97|2617.97|2634.73|2619.73|2616.18|2601.18|38
1621448490000|2021-05-19 18:21:30|2630.89|2615.89|2632.12|2617.12|2633.37|2618.37|2626.75|2611.75|38
1621448500000|2021-05-19 18:21:40|2632.24|2617.24|2640.9|2625.9|2640.9|2625.9|2625.33|2610.33|36
1621448510000|2021-05-19 18:21:50|2641.58|2626.58|2645.8|2630.8|2646.04|2631.04|2636.45|2621.45|23
1621448520000|2021-05-19 18:22:00|2646.71|2631.71|2654.73|2639.73|2655.02|2640.02|2646.62|2631.62|17
1621448530000|2021-05-19 18:22:10|2655.17|2640.17|2655.61|2640.61|2658.11|2643.11|2654.99|2639.99|21
1621448540000|2021-05-19 18:22:20|2654.9|2639.9|2660.97|2645.97|2661.02|2646.02|2654.82|2639.82|21
1621448550000|2021-05-19 18:22:30|2660.72|2645.72|2663.37|2648.37|2664.62|2649.62|2660.1|2645.1|15
1621448560000|2021-05-19 18:22:40|2664.23|2649.23|2662.8|2647.8|2664.23|2649.23|2661.82|2646.82|16
1621448570000|2021-05-19 18:22:50|2657.2|2642.2|2657.46|2642.46|2661.49|2646.49|2655.17|2640.17|31
1621448580000|2021-05-19 18:23:00|2658.36|2643.36|2654.03|2639.03|2658.4|2643.4|2653.67|2638.67|31
1621448590000|2021-05-19 18:23:10|2653.91|2638.91|2657.36|2642.36|2657.36|2642.36|2653.91|2638.91|33
1621448600000|2021-05-19 18:23:20|2658.19|2643.19|2658.8|2643.8|2659.28|2644.28|2657.03|2642.03|29
1621448610000|2021-05-19 18:23:30|2659.07|2644.07|2667.6|2652.6|2667.6|2652.6|2659.07|2644.07|22
1621448620000|2021-05-19 18:23:40|2668.76|2653.76|2678.4|2663.4|2678.4|2663.4|2668.76|2653.76|20
1621448630000|2021-05-19 18:23:50|2678.71|2663.71|2680.78|2665.78|2686.86|2671.86|2678|2663|36
1621448640000|2021-05-19 18:24:00|2681.17|2666.17|2684.89|2669.89|2685.48|2670.48|2679.71|2664.71|35
1621448650000|2021-05-19 18:24:10|2685.01|2670.01|2692.05|2677.05|2692.7|2677.7|2685.01|2670.01|38
1621448660000|2021-05-19 18:24:20|2691.84|2676.84|2687.19|2672.19|2691.84|2676.84|2683.34|2668.34|38
1621448670000|2021-05-19 18:24:30|2687|2672|2684.52|2669.52|2687|2672|2681.65|2666.65|38
1621448680000|2021-05-19 18:24:40|2684.86|2669.86|2683.74|2668.74|2685.43|2670.43|2681.62|2666.62|35
1621448690000|2021-05-19 18:24:50|2683.35|2668.35|2689.48|2674.48|2690.06|2675.06|2683.32|2668.32|34
1621448700000|2021-05-19 18:25:00|2689.52|2674.52|2683.58|2668.58|2689.52|2674.52|2683.58|2668.58|36
1621448710000|2021-05-19 18:25:10|2683.48|2668.48|2682.7|2667.7|2685.57|2670.57|2682.52|2667.52|35
1621448720000|2021-05-19 18:25:20|2682.84|2667.84|2683.55|2668.55|2684.04|2669.04|2682.44|2667.44|27
1621448730000|2021-05-19 18:25:30|2683.64|2668.64|2684.2|2669.2|2684.2|2669.2|2682.17|2667.17|30
1621448740000|2021-05-19 18:25:40|2683.66|2668.66|2684.88|2669.88|2685.15|2670.15|2682|2667|32
1621448750000|2021-05-19 18:25:50|2684.77|2669.77|2691.62|2676.62|2691.62|2676.62|2683.78|2668.78|36
1621448760000|2021-05-19 18:26:00|2690.89|2675.89|2693.76|2678.76|2693.78|2678.78|2690.89|2675.89|27
1621448770000|2021-05-19 18:26:10|2693.95|2678.95|2690.89|2675.89|2694.54|2679.54|2690|2675|33
1621448780000|2021-05-19 18:26:20|2690.94|2675.94|2688.53|2673.53|2690.94|2675.94|2687.1|2672.1|35
1621448790000|2021-05-19 18:26:30|2688.39|2673.39|2684.41|2669.41|2689.37|2674.37|2683.34|2668.34|37
1621448800000|2021-05-19 18:26:40|2684.18|2669.18|2681.48|2666.48|2684.18|2669.18|2681.06|2666.06|35
1621448810000|2021-05-19 18:26:50|2681.47|2666.47|2667.14|2652.14|2681.59|2666.59|2666.33|2651.33|39
1621448820000|2021-05-19 18:27:00|2665.35|2650.35|2669.89|2654.89|2669.89|2654.89|2663.56|2648.56|36
1621448830000|2021-05-19 18:27:10|2670.68|2655.68|2684.71|2669.71|2684.72|2669.72|2670.24|2655.24|37
1621448840000|2021-05-19 18:27:20|2684.55|2669.55|2674.43|2659.43|2686.91|2671.91|2674.33|2659.33|37
1621448850000|2021-05-19 18:27:30|2675.65|2660.65|2682.25|2667.25|2683.3|2668.3|2675.65|2660.65|37
1621448860000|2021-05-19 18:27:40|2681.35|2666.35|2683.38|2668.38|2683.95|2668.95|2681.35|2666.35|32
1621448870000|2021-05-19 18:27:50|2684.2|2669.2|2678.69|2663.69|2685.06|2670.06|2678.69|2663.69|32
1621448880000|2021-05-19 18:28:00|2678.53|2663.53|2683.46|2668.46|2683.46|2668.46|2677.89|2662.89|32
1621448890000|2021-05-19 18:28:10|2683.64|2668.64|2690.67|2675.67|2690.67|2675.67|2683.64|2668.64|27
1621448900000|2021-05-19 18:28:20|2691.14|2676.14|2691.21|2676.21|2692.7|2677.7|2689.2|2674.2|24
1621448910000|2021-05-19 18:28:30|2690.95|2675.95|2689.86|2674.86|2693.69|2678.69|2689.86|2674.86|24
1621448920000|2021-05-19 18:28:40|2689.87|2674.87|2691.64|2676.64|2694.53|2679.53|2689.87|2674.87|27
1621448930000|2021-05-19 18:28:50|2691.63|2676.63|2693.27|2678.27|2693.69|2678.69|2691.63|2676.63|30
1621448940000|2021-05-19 18:29:00|2693.38|2678.38|2695.64|2680.64|2695.97|2680.97|2692.62|2677.62|30
1621448950000|2021-05-19 18:29:10|2695.55|2680.55|2699.52|2684.52|2700.36|2685.36|2694.51|2679.51|33
1621448960000|2021-05-19 18:29:20|2699.53|2684.53|2694.72|2679.72|2699.76|2684.76|2694.71|2679.71|29
1621448970000|2021-05-19 18:29:30|2694.74|2679.74|2696.56|2681.56|2696.72|2681.72|2693.8|2678.8|26
1621448980000|2021-05-19 18:29:40|2696.55|2681.55|2687.82|2672.82|2696.55|2681.55|2687.58|2672.58|27
1621448990000|2021-05-19 18:29:50|2687.76|2672.76|2689.49|2674.49|2689.72|2674.72|2685.57|2670.57|37
1621449000000|2021-05-19 18:30:00|2688.75|2673.75|2694.87|2679.87|2694.87|2679.87|2687.71|2672.71|37
1621449010000|2021-05-19 18:30:10|2694.91|2679.91|2697.06|2682.06|2697.54|2682.54|2694.91|2679.91|33
1621449020000|2021-05-19 18:30:20|2697.07|2682.07|2696.51|2681.51|2697.16|2682.16|2695.83|2680.83|30
1621449030000|2021-05-19 18:30:30|2696.76|2681.76|2698.79|2683.79|2699.06|2684.06|2696.17|2681.17|33
1621449040000|2021-05-19 18:30:40|2698.9|2683.9|2697.19|2682.19|2700.76|2685.76|2695.47|2680.47|36
1621449050000|2021-05-19 18:30:50|2697.28|2682.28|2698.41|2683.41|2699.19|2684.19|2696.51|2681.51|34
1621449060000|2021-05-19 18:31:00|2698.45|2683.45|2700.48|2685.48|2700.48|2685.48|2697.78|2682.78|32
1621449070000|2021-05-19 18:31:10|2700.49|2685.49|2701|2686|2701.26|2686.26|2699.97|2684.97|30
1621449080000|2021-05-19 18:31:20|2701.11|2686.11|2700.88|2685.88|2701.37|2686.37|2700.88|2685.88|21
1621449090000|2021-05-19 18:31:30|2700.11|2685.11|2701.17|2686.17|2701.17|2686.17|2700.08|2685.08|29
1621449100000|2021-05-19 18:31:40|2701.05|2686.05|2698.61|2683.61|2701.31|2686.31|2698.61|2683.61|22
1621449110000|2021-05-19 18:31:50|2698.88|2683.88|2699.87|2684.87|2700.31|2685.31|2698.88|2683.88|26
1621449120000|2021-05-19 18:32:00|2699.94|2684.94|2689.11|2674.11|2699.94|2684.94|2689.11|2674.11|33
1621449130000|2021-05-19 18:32:10|2688.6|2673.6|2684.63|2669.63|2691.28|2676.28|2684.03|2669.03|38
1621449140000|2021-05-19 18:32:20|2683.87|2668.87|2685.33|2670.33|2688.16|2673.16|2681.04|2666.04|39
1621449150000|2021-05-19 18:32:30|2685.84|2670.84|2683.02|2668.02|2687.14|2672.14|2681.92|2666.92|37
1621449160000|2021-05-19 18:32:40|2682.97|2667.97|2680.76|2665.76|2683.47|2668.47|2680.75|2665.75|33
1621449170000|2021-05-19 18:32:50|2680.88|2665.88|2682.02|2667.02|2684.84|2669.84|2680.88|2665.88|37
1621449180000|2021-05-19 18:33:00|2681.92|2666.92|2688.72|2673.72|2689.47|2674.47|2681.92|2666.92|37
1621449190000|2021-05-19 18:33:10|2688.25|2673.25|2692.86|2677.86|2693.06|2678.06|2688.25|2673.25|34
1621449200000|2021-05-19 18:33:20|2692.23|2677.23|2695.53|2680.53|2696.11|2681.11|2691.48|2676.48|30
1621449210000|2021-05-19 18:33:30|2695.54|2680.54|2700.47|2685.47|2700.47|2685.47|2693.29|2678.29|30
1621449220000|2021-05-19 18:33:40|2700.46|2685.46|2700.7|2685.7|2701.67|2686.67|2700.45|2685.45|33
1621449230000|2021-05-19 18:33:50|2698.64|2683.64|2692.26|2677.26|2699.49|2684.49|2692.26|2677.26|31
1621449240000|2021-05-19 18:34:00|2692.25|2677.25|2682.29|2667.29|2692.72|2677.72|2679.25|2664.25|33
1621449250000|2021-05-19 18:34:10|2682|2667|2664.59|2649.59|2682|2667|2664.59|2649.59|34
1621449260000|2021-05-19 18:34:20|2664.58|2649.58|2658.84|2643.84|2664.58|2649.58|2656.38|2641.38|35
1621449270000|2021-05-19 18:34:30|2659.61|2644.61|2666.84|2651.84|2667.45|2652.45|2658.23|2643.23|30
1621449280000|2021-05-19 18:34:40|2667.43|2652.43|2668.79|2653.79|2671.63|2656.63|2667.34|2652.34|36
1621449290000|2021-05-19 18:34:50|2668.99|2653.99|2664.98|2649.98|2668.99|2653.99|2663.57|2648.57|35
1621449300000|2021-05-19 18:35:00|2664.87|2649.87|2672.21|2657.21|2672.21|2657.21|2664.51|2649.51|33
1621449310000|2021-05-19 18:35:10|2672.61|2657.61|2677.57|2662.57|2679.48|2664.48|2672.61|2657.61|37
1621449320000|2021-05-19 18:35:20|2676.55|2661.55|2671.54|2656.54|2678|2663|2670.75|2655.75|36
1621449330000|2021-05-19 18:35:30|2671.73|2656.73|2676.32|2661.32|2676.32|2661.32|2671.34|2656.34|39
1621449340000|2021-05-19 18:35:40|2676.48|2661.48|2680.29|2665.29|2680.39|2665.39|2676.16|2661.16|34
1621449350000|2021-05-19 18:35:50|2680.22|2665.22|2677.01|2662.01|2680.66|2665.66|2676.33|2661.33|37
1621449360000|2021-05-19 18:36:00|2679.53|2664.53|2677.35|2662.35|2681.31|2666.31|2677.35|2662.35|32
1621449370000|2021-05-19 18:36:10|2677.48|2662.48|2676.82|2661.82|2678.01|2663.01|2675.33|2660.33|25
1621449380000|2021-05-19 18:36:20|2676.17|2661.17|2674.36|2659.36|2676.17|2661.17|2672.08|2657.08|26
1621449390000|2021-05-19 18:36:30|2674.37|2659.37|2679|2664|2679|2664|2674.31|2659.31|36
1621449400000|2021-05-19 18:36:40|2679.07|2664.07|2680.96|2665.96|2682.54|2667.54|2678.81|2663.81|28
1621449410000|2021-05-19 18:36:50|2680.97|2665.97|2683.64|2668.64|2683.64|2668.64|2680.97|2665.97|23
1621449420000|2021-05-19 18:37:00|2683.65|2668.65|2679.63|2664.63|2684.04|2669.04|2679.63|2664.63|31
1621449430000|2021-05-19 18:37:10|2679.7|2664.7|2681.02|2666.02|2681.15|2666.15|2676.74|2661.74|32
1621449440000|2021-05-19 18:37:20|2681.28|2666.28|2677.38|2662.38|2681.28|2666.28|2677.09|2662.09|31
1621449450000|2021-05-19 18:37:30|2677.32|2662.32|2670.84|2655.84|2677.32|2662.32|2670.15|2655.15|33
1621449460000|2021-05-19 18:37:40|2670.94|2655.94|2668.9|2653.9|2670.94|2655.94|2667.57|2652.57|31
1621449470000|2021-05-19 18:37:50|2668.87|2653.87|2662.07|2647.07|2670.15|2655.15|2661.19|2646.19|18
1621449480000|2021-05-19 18:38:00|2661.53|2646.53|2645.56|2630.56|2661.53|2646.53|2645.23|2630.23|33
1621449490000|2021-05-19 18:38:10|2644.72|2629.72|2638.58|2623.58|2645.73|2630.73|2638.58|2623.58|32
1621449500000|2021-05-19 18:38:20|2638.9|2623.9|2636.42|2621.42|2639.51|2624.51|2636.02|2621.02|28
1621449510000|2021-05-19 18:38:30|2636.5|2621.5|2641.19|2626.19|2641.19|2626.19|2636.23|2621.23|33
1621449520000|2021-05-19 18:38:40|2640.79|2625.79|2637.78|2622.78|2643.08|2628.08|2637|2622|31
1621449530000|2021-05-19 18:38:50|2637.81|2622.81|2637.1|2622.1|2641.81|2626.81|2636.83|2621.83|35
1621449540000|2021-05-19 18:39:00|2636.06|2621.06|2631.87|2616.87|2636.06|2621.06|2631.87|2616.87|31
1621449550000|2021-05-19 18:39:10|2630.42|2615.42|2631.29|2616.29|2632.42|2617.42|2628.75|2613.75|38
1621449560000|2021-05-19 18:39:20|2631.33|2616.33|2636.39|2621.39|2637.21|2622.21|2631.33|2616.33|30
1621449570000|2021-05-19 18:39:30|2636.19|2621.19|2632.54|2617.54|2636.22|2621.22|2632.13|2617.13|34
1621449580000|2021-05-19 18:39:40|2631.31|2616.31|2630.51|2615.51|2632.93|2617.93|2630.51|2615.51|27
1621449590000|2021-05-19 18:39:50|2630.58|2615.58|2625.87|2610.87|2630.58|2615.58|2623.94|2608.94|34
1621449600000|2021-05-19 18:40:00|2625.88|2610.88|2625.81|2610.81|2627.17|2612.17|2625.16|2610.16|33
1621449610000|2021-05-19 18:40:10|2625.8|2610.8|2621.2|2606.2|2626.67|2611.67|2621.2|2606.2|31
1621449620000|2021-05-19 18:40:20|2621.24|2606.24|2622.17|2607.17|2622.81|2607.81|2619.45|2604.45|31
1621449630000|2021-05-19 18:40:30|2621.69|2606.69|2620.27|2605.27|2621.79|2606.79|2619.6|2604.6|28
1621449640000|2021-05-19 18:40:40|2620.16|2605.16|2617.48|2602.48|2620.16|2605.16|2613.7|2598.7|34
1621449650000|2021-05-19 18:40:50|2617.52|2602.52|2620.44|2605.44|2620.66|2605.66|2617.35|2602.35|34
1621449660000|2021-05-19 18:41:00|2621.91|2606.91|2635.76|2620.76|2638.53|2623.53|2621.91|2606.91|26
1621449670000|2021-05-19 18:41:10|2635.24|2620.24|2633.87|2618.87|2638.63|2623.63|2627.77|2612.77|32
1621449680000|2021-05-19 18:41:20|2633.24|2618.24|2630.63|2615.63|2636.45|2621.45|2629.14|2614.14|29
1621449690000|2021-05-19 18:41:30|2629.29|2614.29|2627.14|2612.14|2632.33|2617.33|2624.13|2609.13|32
1621449700000|2021-05-19 18:41:40|2624.71|2609.71|2632.69|2617.69|2632.86|2617.86|2624.71|2609.71|30
1621449710000|2021-05-19 18:41:50|2632.63|2617.63|2635.61|2620.61|2635.83|2620.83|2632.02|2617.02|37
1621449720000|2021-05-19 18:42:00|2635.15|2620.15|2628.01|2613.01|2635.64|2620.64|2628.01|2613.01|28
1621449730000|2021-05-19 18:42:10|2628.12|2613.12|2624.67|2609.67|2628.12|2613.12|2620.43|2605.43|38
1621449740000|2021-05-19 18:42:20|2624.72|2609.72|2629.72|2614.72|2629.72|2614.72|2624.72|2609.72|37
1621449750000|2021-05-19 18:42:30|2629.73|2614.73|2624.34|2609.34|2629.73|2614.73|2622.41|2607.41|36
1621449760000|2021-05-19 18:42:40|2624.6|2609.6|2622.97|2607.97|2625.93|2610.93|2621.39|2606.39|37
1621449770000|2021-05-19 18:42:50|2623.5|2608.5|2625.33|2610.33|2627.15|2612.15|2622.16|2607.16|37
1621449780000|2021-05-19 18:43:00|2624.07|2609.07|2625.27|2610.27|2625.96|2610.96|2624.07|2609.07|33
1621449790000|2021-05-19 18:43:10|2625.28|2610.28|2618.95|2603.95|2625.52|2610.52|2617.56|2602.56|40
1621449800000|2021-05-19 18:43:20|2620.18|2605.18|2615.21|2600.21|2620.31|2605.31|2614.82|2599.82|35
1621449810000|2021-05-19 18:43:30|2614.47|2599.47|2610.11|2595.11|2614.9|2599.9|2610.11|2595.11|38
1621449820000|2021-05-19 18:43:40|2609.7|2594.7|2605.3|2590.3|2609.7|2594.7|2603.92|2588.92|34
1621449830000|2021-05-19 18:43:50|2605.34|2590.34|2605.28|2590.28|2606.65|2591.65|2604.39|2589.39|31
1621449840000|2021-05-19 18:44:00|2605.32|2590.32|2595.94|2580.94|2606.03|2591.03|2595.94|2580.94|34
1621449850000|2021-05-19 18:44:10|2595.91|2580.91|2594.19|2579.19|2597.09|2582.09|2593.58|2578.58|33
1621449860000|2021-05-19 18:44:20|2594.34|2579.34|2591.05|2576.05|2597.46|2582.46|2591.05|2576.05|35
1621449870000|2021-05-19 18:44:30|2590.95|2575.95|2579.45|2564.45|2594.08|2579.08|2579.44|2564.44|34
1621449880000|2021-05-19 18:44:40|2580.08|2565.08|2582.9|2567.9|2582.9|2567.9|2575.7|2560.7|39
1621449890000|2021-05-19 18:44:50|2583.81|2568.81|2581.61|2566.61|2587.17|2572.17|2581.61|2566.61|37
1621449900000|2021-05-19 18:45:00|2581.53|2566.53|2599.76|2584.76|2601.37|2586.37|2580.09|2565.09|39
1621449910000|2021-05-19 18:45:10|2599.12|2584.12|2612.12|2597.12|2612.64|2597.64|2598.33|2583.33|36
1621449920000|2021-05-19 18:45:20|2612.13|2597.13|2617.23|2602.23|2618.61|2603.61|2611.08|2596.08|38
1621449930000|2021-05-19 18:45:30|2616.77|2601.77|2613.17|2598.17|2618.32|2603.32|2611.14|2596.14|35
1621449940000|2021-05-19 18:45:40|2612.89|2597.89|2611.38|2596.38|2614.2|2599.2|2600.43|2585.43|35
1621449950000|2021-05-19 18:45:50|2611.7|2596.7|2604.03|2589.03|2613.34|2598.34|2602.06|2587.06|31
1621449960000|2021-05-19 18:46:00|2605.66|2590.66|2603.62|2588.62|2614.66|2599.66|2603.62|2588.62|34
1621449970000|2021-05-19 18:46:10|2603.74|2588.74|2603.81|2588.81|2606.16|2591.16|2601.5|2586.5|37
1621449980000|2021-05-19 18:46:20|2605.73|2590.73|2594.13|2579.13|2605.73|2590.73|2594.13|2579.13|32
1621449990000|2021-05-19 18:46:30|2591.96|2576.96|2590.22|2575.22|2594.93|2579.93|2587.32|2572.32|38
1621450000000|2021-05-19 18:46:40|2591.61|2576.61|2578.56|2563.56|2592.12|2577.12|2578.56|2563.56|34
1621450010000|2021-05-19 18:46:50|2579.15|2564.15|2582.14|2567.14|2582.34|2567.34|2576.97|2561.97|37
1621450020000|2021-05-19 18:47:00|2582.16|2567.16|2586.48|2571.48|2590.4|2575.4|2581.3|2566.3|35
1621450030000|2021-05-19 18:47:10|2586.39|2571.39|2585.76|2570.76|2589.49|2574.49|2582.62|2567.62|38
1621450040000|2021-05-19 18:47:20|2588.61|2573.61|2601|2586|2601.08|2586.08|2588.61|2573.61|35
1621450050000|2021-05-19 18:47:30|2599.2|2584.2|2607.64|2592.64|2608.31|2593.31|2598.38|2583.38|32
1621450060000|2021-05-19 18:47:40|2607.38|2592.38|2601.52|2586.52|2607.38|2592.38|2592.97|2577.97|38
1621450070000|2021-05-19 18:47:50|2601.09|2586.09|2603|2588|2603|2588|2598.36|2583.36|31
1621450080000|2021-05-19 18:48:00|2603.6|2588.6|2613.71|2598.71|2613.71|2598.71|2603|2588|33
1621450090000|2021-05-19 18:48:10|2614.15|2599.15|2621.21|2606.21|2622.52|2607.52|2614.15|2599.15|38
1621450100000|2021-05-19 18:48:20|2621.47|2606.47|2613.22|2598.22|2623.06|2608.06|2612.44|2597.44|39
1621450110000|2021-05-19 18:48:30|2613.23|2598.23|2615.64|2600.64|2615.75|2600.75|2613.23|2598.23|26
1621450120000|2021-05-19 18:48:40|2615.66|2600.66|2615.48|2600.48|2616.8|2601.8|2614.99|2599.99|19
1621450130000|2021-05-19 18:48:50|2615.07|2600.07|2614.35|2599.35|2615.07|2600.07|2612.72|2597.72|29
1621450140000|2021-05-19 18:49:00|2614.18|2599.18|2616.25|2601.25|2616.25|2601.25|2612.3|2597.3|27
1621450150000|2021-05-19 18:49:10|2616.33|2601.33|2615.29|2600.29|2617.31|2602.31|2615.07|2600.07|20
1621450160000|2021-05-19 18:49:20|2615.28|2600.28|2610.26|2595.26|2615.75|2600.75|2610.23|2595.23|30
1621450170000|2021-05-19 18:49:30|2610.3|2595.3|2615.1|2600.1|2615.56|2600.56|2610.3|2595.3|32
1621450180000|2021-05-19 18:49:40|2615.09|2600.09|2614.66|2599.66|2617.91|2602.91|2612.31|2597.31|36
1621450190000|2021-05-19 18:49:50|2614.65|2599.65|2615.07|2600.07|2615.13|2600.13|2613.9|2598.9|21
1621450200000|2021-05-19 18:50:00|2615.16|2600.16|2615.83|2600.83|2616.09|2601.09|2615.15|2600.15|28
1621450210000|2021-05-19 18:50:10|2615.32|2600.32|2618.19|2603.19|2618.19|2603.19|2615.22|2600.22|23
1621450220000|2021-05-19 18:50:20|2618.2|2603.2|2625.01|2610.01|2625.01|2610.01|2618.2|2603.2|29
1621450230000|2021-05-19 18:50:30|2625.12|2610.12|2629.08|2614.08|2630.58|2615.58|2625.12|2610.12|22
1621450240000|2021-05-19 18:50:40|2628.75|2613.75|2630.21|2615.21|2631.41|2616.41|2628.75|2613.75|20
1621450250000|2021-05-19 18:50:50|2630.14|2615.14|2631.25|2616.25|2631.98|2616.98|2625.43|2610.43|26
1621450260000|2021-05-19 18:51:00|2631.44|2616.44|2628.7|2613.7|2631.92|2616.92|2628.26|2613.26|37
1621450270000|2021-05-19 18:51:10|2628.73|2613.73|2631.07|2616.07|2631.07|2616.07|2628.73|2613.73|32
1621450280000|2021-05-19 18:51:20|2631.05|2616.05|2632.31|2617.31|2632.48|2617.48|2631.05|2616.05|20
1621450290000|2021-05-19 18:51:30|2632.39|2617.39|2633.24|2618.24|2634|2619|2632.34|2617.34|19
1621450300000|2021-05-19 18:51:40|2633.19|2618.19|2632.94|2617.94|2633.7|2618.7|2632.58|2617.58|25
1621450310000|2021-05-19 18:51:50|2632.91|2617.91|2633.28|2618.28|2633.34|2618.34|2632.81|2617.81|23
1621450320000|2021-05-19 18:52:00|2633.3|2618.3|2631.95|2616.95|2633.46|2618.46|2631.95|2616.95|29
1621450330000|2021-05-19 18:52:10|2631.6|2616.6|2619.71|2604.71|2631.6|2616.6|2619.44|2604.44|38
1621450340000|2021-05-19 18:52:20|2617.77|2602.77|2621.97|2606.97|2626.13|2611.13|2617.11|2602.11|39
1621450350000|2021-05-19 18:52:30|2623.06|2608.06|2622.92|2607.92|2625.01|2610.01|2616.75|2601.75|39
1621450360000|2021-05-19 18:52:40|2623.14|2608.14|2615.58|2600.58|2623.14|2608.14|2615.27|2600.27|38
1621450370000|2021-05-19 18:52:50|2615.37|2600.37|2621.49|2606.49|2624.49|2609.49|2615.34|2600.34|38
1621450380000|2021-05-19 18:53:00|2621.58|2606.58|2631.24|2616.24|2631.24|2616.24|2620.86|2605.86|37
1621450390000|2021-05-19 18:53:10|2630.52|2615.52|2628.54|2613.54|2631.72|2616.72|2627.33|2612.33|32
1621450400000|2021-05-19 18:53:20|2628.56|2613.56|2630.89|2615.89|2632.47|2617.47|2628.21|2613.21|26
1621450410000|2021-05-19 18:53:30|2630.06|2615.06|2632.8|2617.8|2633.46|2618.46|2627.94|2612.94|18
1621450420000|2021-05-19 18:53:40|2633.46|2618.46|2631.05|2616.05|2634.13|2619.13|2628.36|2613.36|19
1621450430000|2021-05-19 18:53:50|2630.84|2615.84|2636.36|2621.36|2636.36|2621.36|2630.84|2615.84|21
1621450440000|2021-05-19 18:54:00|2636|2621|2635.76|2620.76|2636.05|2621.05|2634.78|2619.78|29
1621450450000|2021-05-19 18:54:10|2635.77|2620.77|2635.62|2620.62|2635.8|2620.8|2635.25|2620.25|21
1621450460000|2021-05-19 18:54:20|2635.72|2620.72|2637.03|2622.03|2637.47|2622.47|2635.72|2620.72|32
1621450470000|2021-05-19 18:54:30|2637.02|2622.02|2637.01|2622.01|2637.66|2622.66|2636.28|2621.28|26
1621450480000|2021-05-19 18:54:40|2636.98|2621.98|2637.68|2622.68|2637.99|2622.99|2635.94|2620.94|26
1621450490000|2021-05-19 18:54:50|2637.75|2622.75|2636.2|2621.2|2638.02|2623.02|2635.76|2620.76|26
1621450500000|2021-05-19 18:55:00|2636.13|2621.13|2632.33|2617.33|2636.13|2621.13|2632.33|2617.33|28
1621450510000|2021-05-19 18:55:10|2632.13|2617.13|2625.65|2610.65|2632.13|2617.13|2622.65|2607.65|31
1621450520000|2021-05-19 18:55:20|2625.61|2610.61|2624.66|2609.66|2629.25|2614.25|2624.1|2609.1|36
1621450530000|2021-05-19 18:55:30|2624.79|2609.79|2618.04|2603.04|2625.16|2610.16|2618.04|2603.04|33
1621450540000|2021-05-19 18:55:40|2618.08|2603.08|2625.17|2610.17|2625.32|2610.32|2617.75|2602.75|37
1621450550000|2021-05-19 18:55:50|2625.02|2610.02|2627.17|2612.17|2629.78|2614.78|2624.9|2609.9|34
1621450560000|2021-05-19 18:56:00|2629.93|2614.93|2623.96|2608.96|2630.56|2615.56|2623.65|2608.65|35
1621450570000|2021-05-19 18:56:10|2623.15|2608.15|2628.81|2613.81|2629.02|2614.02|2621.45|2606.45|35
1621450580000|2021-05-19 18:56:20|2628.8|2613.8|2629.75|2614.75|2630.48|2615.48|2628.8|2613.8|27
1621450590000|2021-05-19 18:56:30|2629.95|2614.95|2630.09|2615.09|2630.48|2615.48|2629.14|2614.14|28
1621450600000|2021-05-19 18:56:40|2630.08|2615.08|2630.08|2615.08|2630.34|2615.34|2629.91|2614.91|14
1621450610000|2021-05-19 18:56:50|2630.13|2615.13|2628.52|2613.52|2630.33|2615.33|2628.34|2613.34|26
1621450620000|2021-05-19 18:57:00|2628.57|2613.57|2629.92|2614.92|2630.13|2615.13|2628.57|2613.57|26
1621450630000|2021-05-19 18:57:10|2629.96|2614.96|2628.68|2613.68|2630.18|2615.18|2628.22|2613.22|30
1621450640000|2021-05-19 18:57:20|2628.58|2613.58|2629.11|2614.11|2629.81|2614.81|2626.93|2611.93|32
1621450650000|2021-05-19 18:57:30|2629.1|2614.1|2626.11|2611.11|2629.1|2614.1|2625.95|2610.95|31
1621450660000|2021-05-19 18:57:40|2626.1|2611.1|2627.82|2612.82|2628.6|2613.6|2626.03|2611.03|29
1621450670000|2021-05-19 18:57:50|2627.89|2612.89|2629.55|2614.55|2629.69|2614.69|2627.59|2612.59|28
1621450680000|2021-05-19 18:58:00|2627.99|2612.99|2630.34|2615.34|2630.37|2615.37|2624.54|2609.54|34
1621450690000|2021-05-19 18:58:10|2630.37|2615.37|2629.67|2614.67|2630.38|2615.38|2628.6|2613.6|33
1621450700000|2021-05-19 18:58:20|2629.69|2614.69|2630.21|2615.21|2630.29|2615.29|2629.5|2614.5|26
1621450710000|2021-05-19 18:58:30|2629.7|2614.7|2629.88|2614.88|2630.12|2615.12|2629.65|2614.65|26
1621450720000|2021-05-19 18:58:40|2629.89|2614.89|2629.96|2614.96|2630.59|2615.59|2629.89|2614.89|23
1621450730000|2021-05-19 18:58:50|2629.97|2614.97|2629.73|2614.73|2629.97|2614.97|2629.12|2614.12|25
1621450740000|2021-05-19 18:59:00|2629.89|2614.89|2629.43|2614.43|2630.35|2615.35|2628.21|2613.21|32
1621450750000|2021-05-19 18:59:10|2629.53|2614.53|2629.99|2614.99|2630.2|2615.2|2629.53|2614.53|21
1621450760000|2021-05-19 18:59:20|2629.53|2614.53|2624.67|2609.67|2629.63|2614.63|2624.67|2609.67|34
1621450770000|2021-05-19 18:59:30|2624.01|2609.01|2621.14|2606.14|2626.39|2611.39|2621.14|2606.14|41
1621450780000|2021-05-19 18:59:40|2620.53|2605.53|2617.54|2602.54|2621.33|2606.33|2617.04|2602.04|37
1621450790000|2021-05-19 18:59:50|2617.42|2602.42|2616.21|2601.21|2620.04|2605.04|2616.15|2601.15|39
1621450800000|2021-05-19 19:00:00|2616|2601|2611.05|2596.05|2616|2601|2610.57|2595.57|34
1621450810000|2021-05-19 19:00:10|2611.02|2596.02|2608.59|2593.59|2611.02|2596.02|2604.43|2589.43|37
1621450820000|2021-05-19 19:00:20|2609.87|2594.87|2607.76|2592.76|2609.87|2594.87|2606.36|2591.36|30
1621450830000|2021-05-19 19:00:30|2605.57|2590.57|2597.32|2582.32|2610.12|2595.12|2597.32|2582.32|35
1621450840000|2021-05-19 19:00:40|2597.3|2582.3|2597.1|2582.1|2597.65|2582.65|2596.25|2581.25|28
1621450850000|2021-05-19 19:00:50|2597.01|2582.01|2599.71|2584.71|2600.04|2585.04|2595.62|2580.62|39
1621450860000|2021-05-19 19:01:00|2599.83|2584.83|2613.85|2598.85|2613.85|2598.85|2599.83|2584.83|36
1621450870000|2021-05-19 19:01:10|2617.66|2602.66|2622.39|2607.39|2624.02|2609.02|2616.32|2601.32|32
1621450880000|2021-05-19 19:01:20|2621.72|2606.72|2621.23|2606.23|2625.16|2610.16|2620.78|2605.78|34
1621450890000|2021-05-19 19:01:30|2621.63|2606.63|2623.02|2608.02|2623.28|2608.28|2620.19|2605.19|31
1621450900000|2021-05-19 19:01:40|2623.05|2608.05|2624.37|2609.37|2624.82|2609.82|2620.1|2605.1|33
1621450910000|2021-05-19 19:01:50|2624.39|2609.39|2621.19|2606.19|2624.65|2609.65|2618.28|2603.28|33
1621450920000|2021-05-19 19:02:00|2621.26|2606.26|2628.09|2613.09|2628.09|2613.09|2620.73|2605.73|26
1621450930000|2021-05-19 19:02:10|2627.93|2612.93|2626.01|2611.01|2627.93|2612.93|2625.63|2610.63|29
1621450940000|2021-05-19 19:02:20|2625.98|2610.98|2627.79|2612.79|2629.66|2614.66|2624.4|2609.4|37
1621450950000|2021-05-19 19:02:30|2627.78|2612.78|2627.82|2612.82|2628.7|2613.7|2627.17|2612.17|28
1621450960000|2021-05-19 19:02:40|2627.86|2612.86|2628.57|2613.57|2628.78|2613.78|2627.86|2612.86|28
1621450970000|2021-05-19 19:02:50|2628.61|2613.61|2624.45|2609.45|2628.9|2613.9|2624.43|2609.43|29
1621450980000|2021-05-19 19:03:00|2624.81|2609.81|2628.06|2613.06|2628.13|2613.13|2623.25|2608.25|36
1621450990000|2021-05-19 19:03:10|2628.11|2613.11|2630.53|2615.53|2630.6|2615.6|2627.74|2612.74|28
1621451000000|2021-05-19 19:03:20|2630.52|2615.52|2632.91|2617.91|2632.92|2617.92|2630.31|2615.31|33
1621451010000|2021-05-19 19:03:30|2632.97|2617.97|2628.91|2613.91|2633.14|2618.14|2628.91|2613.91|33
1621451020000|2021-05-19 19:03:40|2628.99|2613.99|2632.71|2617.71|2633.01|2618.01|2627.41|2612.41|37
1621451030000|2021-05-19 19:03:50|2632.84|2617.84|2628.83|2613.83|2632.95|2617.95|2627.75|2612.75|31
1621451040000|2021-05-19 19:04:00|2628.93|2613.93|2632.54|2617.54|2632.54|2617.54|2628.93|2613.93|30
1621451050000|2021-05-19 19:04:10|2629.36|2614.36|2631.99|2616.99|2632.84|2617.84|2629.36|2614.36|22
1621451060000|2021-05-19 19:04:20|2632.77|2617.77|2630.6|2615.6|2632.77|2617.77|2630.6|2615.6|25
1621451070000|2021-05-19 19:04:30|2630.54|2615.54|2633.03|2618.03|2634.11|2619.11|2630.38|2615.38|32
1621451080000|2021-05-19 19:04:40|2632.82|2617.82|2633.04|2618.04|2633.71|2618.71|2629.27|2614.27|30
1621451090000|2021-05-19 19:04:50|2632.52|2617.52|2635.06|2620.06|2635.06|2620.06|2629.78|2614.78|29
1621451100000|2021-05-19 19:05:00|2634.57|2619.57|2636.14|2621.14|2636.14|2621.14|2633.96|2618.96|31
1621451110000|2021-05-19 19:05:10|2636.09|2621.09|2636.44|2621.44|2636.82|2621.82|2633.98|2618.98|31
1621451120000|2021-05-19 19:05:20|2636.17|2621.17|2637.44|2622.44|2637.79|2622.79|2636.17|2621.17|28
1621451130000|2021-05-19 19:05:30|2637.6|2622.6|2638.06|2623.06|2638.24|2623.24|2636.09|2621.09|27
1621451140000|2021-05-19 19:05:40|2637.73|2622.73|2638.21|2623.21|2638.21|2623.21|2636.83|2621.83|25
1621451150000|2021-05-19 19:05:50|2638.34|2623.34|2638.43|2623.43|2638.44|2623.44|2637.77|2622.77|20
1621451160000|2021-05-19 19:06:00|2638.44|2623.44|2632.85|2617.85|2638.46|2623.46|2632.7|2617.7|31
1621451170000|2021-05-19 19:06:10|2632.86|2617.86|2629.59|2614.59|2633.84|2618.84|2629.59|2614.59|33
1621451180000|2021-05-19 19:06:20|2627.99|2612.99|2625.94|2610.94|2628.43|2613.43|2625.94|2610.94|32
1621451190000|2021-05-19 19:06:30|2622.09|2607.09|2621.75|2606.75|2622.09|2607.09|2619.36|2604.36|34
1621451200000|2021-05-19 19:06:40|2621.64|2606.64|2623.22|2608.22|2623.3|2608.3|2620.89|2605.89|33
1621451210000|2021-05-19 19:06:50|2623.23|2608.23|2621.7|2606.7|2623.66|2608.66|2621.25|2606.25|34
1621451220000|2021-05-19 19:07:00|2620.59|2605.59|2615.47|2600.47|2622.37|2607.37|2615.47|2600.47|29
1621451230000|2021-05-19 19:07:10|2614.49|2599.49|2610.01|2595.01|2614.49|2599.49|2608.52|2593.52|36
1621451240000|2021-05-19 19:07:20|2610|2595|2603.27|2588.27|2610|2595|2601.24|2586.24|37
1621451250000|2021-05-19 19:07:30|2603.26|2588.26|2609.1|2594.1|2609.11|2594.11|2600.09|2585.09|37
1621451260000|2021-05-19 19:07:40|2608.67|2593.67|2609.95|2594.95|2613.07|2598.07|2608.37|2593.37|35
1621451270000|2021-05-19 19:07:50|2609.94|2594.94|2611.45|2596.45|2612.01|2597.01|2609.94|2594.94|38
1621451280000|2021-05-19 19:08:00|2611.15|2596.15|2602.35|2587.35|2611.15|2596.15|2602.35|2587.35|35
1621451290000|2021-05-19 19:08:10|2603.41|2588.41|2599.35|2584.35|2604.38|2589.38|2598.18|2583.18|37
1621451300000|2021-05-19 19:08:20|2598.91|2583.91|2604.16|2589.16|2606.34|2591.34|2598.91|2583.91|39
1621451310000|2021-05-19 19:08:30|2606.4|2591.4|2620.14|2605.14|2620.75|2605.75|2605.29|2590.29|38
1621451320000|2021-05-19 19:08:40|2620.07|2605.07|2628|2613|2629.08|2614.08|2619.06|2604.06|36
1621451330000|2021-05-19 19:08:50|2628.89|2613.89|2627.7|2612.7|2632.11|2617.11|2626.39|2611.39|38
1621451340000|2021-05-19 19:09:00|2627.49|2612.49|2628.59|2613.59|2629.95|2614.95|2626.1|2611.1|37
1621451350000|2021-05-19 19:09:10|2628.2|2613.2|2625.61|2610.61|2629.76|2614.76|2625.06|2610.06|36
1621451360000|2021-05-19 19:09:20|2625.96|2610.96|2624.86|2609.86|2626.53|2611.53|2623.79|2608.79|37
1621451370000|2021-05-19 19:09:30|2624.34|2609.34|2626.14|2611.14|2626.14|2611.14|2624.34|2609.34|25
1621451380000|2021-05-19 19:09:40|2626.13|2611.13|2629.27|2614.27|2629.27|2614.27|2626.13|2611.13|18
1621451390000|2021-05-19 19:09:50|2630.55|2615.55|2627.81|2612.81|2632.4|2617.4|2627.19|2612.19|26
1621451400000|2021-05-19 19:10:00|2627.45|2612.45|2627.83|2612.83|2630.28|2615.28|2626.53|2611.53|21
1621451410000|2021-05-19 19:10:10|2627.29|2612.29|2624.37|2609.37|2627.67|2612.67|2624.37|2609.37|30
1621451420000|2021-05-19 19:10:20|2624.33|2609.33|2625.86|2610.86|2625.86|2610.86|2622.94|2607.94|33
1621451430000|2021-05-19 19:10:30|2625.87|2610.87|2629.79|2614.79|2630.02|2615.02|2625.21|2610.21|36
1621451440000|2021-05-19 19:10:40|2630.02|2615.02|2631.17|2616.17|2631.59|2616.59|2625|2610|38
1621451450000|2021-05-19 19:10:50|2631.13|2616.13|2630.8|2615.8|2631.53|2616.53|2630.73|2615.73|30
1621451460000|2021-05-19 19:11:00|2630.81|2615.81|2631.01|2616.01|2633.89|2618.89|2630.79|2615.79|37
1621451470000|2021-05-19 19:11:10|2632.09|2617.09|2631.76|2616.76|2633.25|2618.25|2630.67|2615.67|36
1621451480000|2021-05-19 19:11:20|2631.86|2616.86|2626.31|2611.31|2632.83|2617.83|2626.31|2611.31|38
1621451490000|2021-05-19 19:11:30|2626.3|2611.3|2630.99|2615.99|2631.77|2616.77|2626.1|2611.1|39
1621451500000|2021-05-19 19:11:40|2631.02|2616.02|2634.55|2619.55|2634.67|2619.67|2631.02|2616.02|37
1621451510000|2021-05-19 19:11:50|2634.63|2619.63|2629.24|2614.24|2634.64|2619.64|2629.24|2614.24|31
1621451520000|2021-05-19 19:12:00|2628.82|2613.82|2632.49|2617.49|2632.49|2617.49|2628.73|2613.73|35
1621451530000|2021-05-19 19:12:10|2631.28|2616.28|2634.63|2619.63|2636|2621|2631.28|2616.28|35
1621451540000|2021-05-19 19:12:20|2634.77|2619.77|2635.93|2620.93|2635.93|2620.93|2634.4|2619.4|34
1621451550000|2021-05-19 19:12:30|2636.08|2621.08|2636.33|2621.33|2636.43|2621.43|2635.45|2620.45|30
1621451560000|2021-05-19 19:12:40|2636.09|2621.09|2635.21|2620.21|2636.33|2621.33|2635.21|2620.21|20
1621451570000|2021-05-19 19:12:50|2635.15|2620.15|2636.51|2621.51|2636.51|2621.51|2634.94|2619.94|14
1621451580000|2021-05-19 19:13:00|2636.55|2621.55|2636.65|2621.65|2637.36|2622.36|2636.52|2621.52|29
1621451590000|2021-05-19 19:13:10|2636.82|2621.82|2648.44|2633.44|2650.43|2635.43|2636.82|2621.82|29
1621451600000|2021-05-19 19:13:20|2648.68|2633.68|2647.47|2632.47|2651.43|2636.43|2647.08|2632.08|19
1621451610000|2021-05-19 19:13:30|2646.93|2631.93|2649.05|2634.05|2651.07|2636.07|2646.93|2631.93|20
1621451620000|2021-05-19 19:13:40|2649.98|2634.98|2655.27|2640.27|2655.51|2640.51|2649.98|2634.98|30
1621451630000|2021-05-19 19:13:50|2655.22|2640.22|2650.8|2635.8|2655.22|2640.22|2649.42|2634.42|32
1621451640000|2021-05-19 19:14:00|2650.81|2635.81|2655.61|2640.61|2655.61|2640.61|2649.15|2634.15|27
1621451650000|2021-05-19 19:14:10|2655.67|2640.67|2656.79|2641.79|2659.02|2644.02|2655.59|2640.59|18
1621451660000|2021-05-19 19:14:20|2655.62|2640.62|2654.86|2639.86|2657.17|2642.17|2653.8|2638.8|19
1621451670000|2021-05-19 19:14:30|2654.87|2639.87|2653.75|2638.75|2655.57|2640.57|2653.75|2638.75|24
1621451680000|2021-05-19 19:14:40|2653.63|2638.63|2653.17|2638.17|2653.63|2638.63|2652.47|2637.47|35
1621451690000|2021-05-19 19:14:50|2653.16|2638.16|2655.55|2640.55|2655.55|2640.55|2653.02|2638.02|31
1621451700000|2021-05-19 19:15:00|2655.84|2640.84|2656.09|2641.09|2658.44|2643.44|2655.84|2640.84|36
1621451710000|2021-05-19 19:15:10|2656.1|2641.1|2654.76|2639.76|2658.25|2643.25|2653.9|2638.9|35
1621451720000|2021-05-19 19:15:20|2654.75|2639.75|2654.55|2639.55|2655.33|2640.33|2653.56|2638.56|32
1621451730000|2021-05-19 19:15:30|2654.56|2639.56|2650.64|2635.64|2654.56|2639.56|2650.37|2635.37|35
1621451740000|2021-05-19 19:15:40|2650.55|2635.55|2641.91|2626.91|2650.55|2635.55|2638.72|2623.72|40
1621451750000|2021-05-19 19:15:50|2641.87|2626.87|2637.3|2622.3|2642.63|2627.63|2635.91|2620.91|37
1621451760000|2021-05-19 19:16:00|2638.51|2623.51|2639.89|2624.89|2641.25|2626.25|2638.51|2623.51|32
1621451770000|2021-05-19 19:16:10|2639.81|2624.81|2636.59|2621.59|2641.59|2626.59|2636.59|2621.59|32
1621451780000|2021-05-19 19:16:20|2636.63|2621.63|2634.17|2619.17|2636.86|2621.86|2634.17|2619.17|32
1621451790000|2021-05-19 19:16:30|2634.28|2619.28|2632.28|2617.28|2634.78|2619.78|2632.28|2617.28|32
1621451800000|2021-05-19 19:16:40|2632.3|2617.3|2634.19|2619.19|2636.79|2621.79|2632.3|2617.3|32
1621451810000|2021-05-19 19:16:50|2634.15|2619.15|2634.21|2619.21|2635.65|2620.65|2633.29|2618.29|32
1621451820000|2021-05-19 19:17:00|2634.24|2619.24|2628.36|2613.36|2634.24|2619.24|2628.36|2613.36|29
1621451830000|2021-05-19 19:17:10|2627.38|2612.38|2624.44|2609.44|2627.38|2612.38|2623.54|2608.54|33
1621451840000|2021-05-19 19:17:20|2622.37|2607.37|2621.38|2606.38|2623.39|2608.39|2620.33|2605.33|27
1621451850000|2021-05-19 19:17:30|2623.11|2608.11|2617.73|2602.73|2623.11|2608.11|2617.61|2602.61|39
1621451860000|2021-05-19 19:17:40|2617.74|2602.74|2617.5|2602.5|2617.74|2602.74|2616.85|2601.85|31
1621451870000|2021-05-19 19:17:50|2617.51|2602.51|2618.21|2603.21|2620.7|2605.7|2617.49|2602.49|35
1621451880000|2021-05-19 19:18:00|2618.2|2603.2|2612.19|2597.19|2618.2|2603.2|2612.19|2597.19|31
1621451890000|2021-05-19 19:18:10|2611.91|2596.91|2609.09|2594.09|2611.91|2596.91|2603.75|2588.75|39
1621451900000|2021-05-19 19:18:20|2608.62|2593.62|2609.25|2594.25|2609.25|2594.25|2606.31|2591.31|40
1621451910000|2021-05-19 19:18:30|2609.28|2594.28|2610.38|2595.38|2611.47|2596.47|2608.98|2593.98|31
1621451920000|2021-05-19 19:18:40|2610.56|2595.56|2609.58|2594.58|2611.29|2596.29|2608.94|2593.94|33
1621451930000|2021-05-19 19:18:50|2609.57|2594.57|2608.3|2593.3|2610.16|2595.16|2607.71|2592.71|32
1621451940000|2021-05-19 19:19:00|2608.87|2593.87|2608.03|2593.03|2609.42|2594.42|2608.03|2593.03|29
1621451950000|2021-05-19 19:19:10|2608.14|2593.14|2608.3|2593.3|2610.27|2595.27|2608.14|2593.14|27
1621451960000|2021-05-19 19:19:20|2608.14|2593.14|2610.01|2595.01|2610.07|2595.07|2607.04|2592.04|33
1621451970000|2021-05-19 19:19:30|2610|2595|2610.91|2595.91|2610.92|2595.92|2606.2|2591.2|37
1621451980000|2021-05-19 19:19:40|2610.34|2595.34|2612.53|2597.53|2612.82|2597.82|2608.66|2593.66|38
1621451990000|2021-05-19 19:19:50|2612.57|2597.57|2615.55|2600.55|2616.6|2601.6|2612.57|2597.57|30
1621452000000|2021-05-19 19:20:00|2616.15|2601.15|2619.27|2604.27|2619.39|2604.39|2615.5|2600.5|30
1621452010000|2021-05-19 19:20:10|2619.18|2604.18|2609.16|2594.16|2619.18|2604.18|2609.16|2594.16|32
1621452020000|2021-05-19 19:20:20|2609.87|2594.87|2605.03|2590.03|2609.87|2594.87|2605.03|2590.03|38
1621452030000|2021-05-19 19:20:30|2605.35|2590.35|2601.15|2586.15|2605.35|2590.35|2600.39|2585.39|38
1621452040000|2021-05-19 19:20:40|2601.27|2586.27|2603.27|2588.27|2603.27|2588.27|2600.99|2585.99|37
1621452050000|2021-05-19 19:20:50|2603.33|2588.33|2603.61|2588.61|2605.23|2590.23|2603.14|2588.14|38
1621452060000|2021-05-19 19:21:00|2603.45|2588.45|2610.43|2595.43|2610.66|2595.66|2603.45|2588.45|36
1621452070000|2021-05-19 19:21:10|2610.96|2595.96|2610.85|2595.85|2616.21|2601.21|2609.59|2594.59|39
1621452080000|2021-05-19 19:21:20|2611.61|2596.61|2610.5|2595.5|2613.32|2598.32|2608.88|2593.88|32
1621452090000|2021-05-19 19:21:30|2610.38|2595.38|2611.71|2596.71|2616.78|2601.78|2610.38|2595.38|32
1621452100000|2021-05-19 19:21:40|2609.52|2594.52|2607.57|2592.57|2610.8|2595.8|2607.57|2592.57|33
1621452110000|2021-05-19 19:21:50|2607.58|2592.58|2599.22|2584.22|2607.58|2592.58|2599.22|2584.22|34
1621452120000|2021-05-19 19:22:00|2597.95|2582.95|2603.19|2588.19|2603.99|2588.99|2596.67|2581.67|39
1621452130000|2021-05-19 19:22:10|2603.13|2588.13|2603.36|2588.36|2603.66|2588.66|2601.62|2586.62|38
1621452140000|2021-05-19 19:22:20|2603.13|2588.13|2603.65|2588.65|2603.95|2588.95|2601.49|2586.49|28
1621452150000|2021-05-19 19:22:30|2603.64|2588.64|2606.77|2591.77|2606.77|2591.77|2601.75|2586.75|32
1621452160000|2021-05-19 19:22:40|2606.81|2591.81|2609.8|2594.8|2611.52|2596.52|2605.96|2590.96|24
1621452170000|2021-05-19 19:22:50|2609.87|2594.87|2610.8|2595.8|2611.15|2596.15|2607.24|2592.24|23
1621452180000|2021-05-19 19:23:00|2610.08|2595.08|2612.2|2597.2|2612.2|2597.2|2609.45|2594.45|19
1621452190000|2021-05-19 19:23:10|2610.41|2595.41|2618.1|2603.1|2619.12|2604.12|2610.41|2595.41|19
1621452200000|2021-05-19 19:23:20|2617.66|2602.66|2626.02|2611.02|2626.87|2611.87|2617.46|2602.46|34
1621452210000|2021-05-19 19:23:30|2626.84|2611.84|2627.2|2612.2|2627.44|2612.44|2626.33|2611.33|28
1621452220000|2021-05-19 19:23:40|2627.21|2612.21|2625.82|2610.82|2630.8|2615.8|2625.67|2610.67|26
1621452230000|2021-05-19 19:23:50|2626.06|2611.06|2626.54|2611.54|2627.46|2612.46|2625.82|2610.82|33
1621452240000|2021-05-19 19:24:00|2627.07|2612.07|2627.99|2612.99|2628.67|2613.67|2626.93|2611.93|34
1621452250000|2021-05-19 19:24:10|2628|2613|2634.58|2619.58|2634.58|2619.58|2627.31|2612.31|40
1621452260000|2021-05-19 19:24:20|2635.51|2620.51|2644.13|2629.13|2649.65|2634.65|2634.11|2619.11|25
1621452270000|2021-05-19 19:24:30|2644.33|2629.33|2653.31|2638.31|2658.31|2643.31|2642.17|2627.17|34
1621452280000|2021-05-19 19:24:40|2651.92|2636.92|2652.01|2637.01|2658.89|2643.89|2651.48|2636.48|39
1621452290000|2021-05-19 19:24:50|2651.7|2636.7|2653.84|2638.84|2655.8|2640.8|2649.57|2634.57|40
1621452300000|2021-05-19 19:25:00|2653.8|2638.8|2651.74|2636.74|2653.8|2638.8|2647.22|2632.22|38
1621452310000|2021-05-19 19:25:10|2651.76|2636.76|2653.35|2638.35|2653.37|2638.37|2649.08|2634.08|33
1621452320000|2021-05-19 19:25:20|2653.4|2638.4|2657.78|2642.78|2657.78|2642.78|2653.29|2638.29|27
1621452330000|2021-05-19 19:25:30|2657.92|2642.92|2662.16|2647.16|2664.15|2649.15|2657.67|2642.67|26
1621452340000|2021-05-19 19:25:40|2663.42|2648.42|2660.23|2645.23|2663.61|2648.61|2659.36|2644.36|31
1621452350000|2021-05-19 19:25:50|2660.45|2645.45|2659.51|2644.51|2660.68|2645.68|2656.68|2641.68|35
1621452360000|2021-05-19 19:26:00|2659.53|2644.53|2652.61|2637.61|2659.53|2644.53|2651.8|2636.8|36
1621452370000|2021-05-19 19:26:10|2652.75|2637.75|2649.73|2634.73|2652.96|2637.96|2649.07|2634.07|35
1621452380000|2021-05-19 19:26:20|2649.72|2634.72|2655.46|2640.46|2657.45|2642.45|2647.82|2632.82|39
1621452390000|2021-05-19 19:26:30|2655.13|2640.13|2652.66|2637.66|2656.6|2641.6|2651.22|2636.22|37
1621452400000|2021-05-19 19:26:40|2652.26|2637.26|2651.98|2636.98|2657.74|2642.74|2650.82|2635.82|37
1621452410000|2021-05-19 19:26:50|2651.99|2636.99|2651.65|2636.65|2654.7|2639.7|2650.42|2635.42|36
1621452420000|2021-05-19 19:27:00|2651.5|2636.5|2641.99|2626.99|2651.5|2636.5|2641.99|2626.99|35
1621452430000|2021-05-19 19:27:10|2641.39|2626.39|2643.14|2628.14|2643.14|2628.14|2641|2626|31
1621452440000|2021-05-19 19:27:20|2643.13|2628.13|2644.56|2629.56|2648.95|2633.95|2642.5|2627.5|32
1621452450000|2021-05-19 19:27:30|2644.78|2629.78|2641.25|2626.25|2645.69|2630.69|2641.25|2626.25|30
1621452460000|2021-05-19 19:27:40|2643.09|2628.09|2640.95|2625.95|2643.93|2628.93|2640.2|2625.2|29
1621452470000|2021-05-19 19:27:50|2640.22|2625.22|2637.01|2622.01|2645.62|2630.62|2635.41|2620.41|31
1621452480000|2021-05-19 19:28:00|2636.9|2621.9|2634.85|2619.85|2636.9|2621.9|2633.37|2618.37|29
1621452490000|2021-05-19 19:28:10|2634.78|2619.78|2637.16|2622.16|2637.17|2622.17|2634.3|2619.3|32
1621452500000|2021-05-19 19:28:20|2638.32|2623.32|2636.5|2621.5|2639.09|2624.09|2635.76|2620.76|38
1621452510000|2021-05-19 19:28:30|2636.7|2621.7|2639.72|2624.72|2639.72|2624.72|2636.49|2621.49|32
1621452520000|2021-05-19 19:28:40|2639.89|2624.89|2639.42|2624.42|2641.3|2626.3|2637.01|2622.01|32
1621452530000|2021-05-19 19:28:50|2639.47|2624.47|2639.3|2624.3|2640.52|2625.52|2637.28|2622.28|26
1621452540000|2021-05-19 19:29:00|2639.31|2624.31|2639.85|2624.85|2641.66|2626.66|2637.56|2622.56|30
1621452550000|2021-05-19 19:29:10|2640.23|2625.23|2638.83|2623.83|2642.45|2627.45|2638.63|2623.63|32
1621452560000|2021-05-19 19:29:20|2638.69|2623.69|2636.89|2621.89|2638.69|2623.69|2635.48|2620.48|28
1621452570000|2021-05-19 19:29:30|2636.9|2621.9|2632.55|2617.55|2637.03|2622.03|2632.52|2617.52|27
1621452580000|2021-05-19 19:29:40|2632.56|2617.56|2624.55|2609.55|2632.56|2617.56|2624.36|2609.36|38
1621452590000|2021-05-19 19:29:50|2623.87|2608.87|2627.85|2612.85|2627.85|2612.85|2623.87|2608.87|34
1621452600000|2021-05-19 19:30:00|2628.4|2613.4|2627.85|2612.85|2632.71|2617.71|2627.85|2612.85|33
1621452610000|2021-05-19 19:30:10|2627.86|2612.86|2626.88|2611.88|2629.83|2614.83|2626.21|2611.21|36
1621452620000|2021-05-19 19:30:20|2626.29|2611.29|2626.83|2611.83|2628.1|2613.1|2625.91|2610.91|33
1621452630000|2021-05-19 19:30:30|2626.84|2611.84|2625.83|2610.83|2628.04|2613.04|2625.77|2610.77|31
1621452640000|2021-05-19 19:30:40|2625.89|2610.89|2626.07|2611.07|2628.29|2613.29|2625.66|2610.66|36
1621452650000|2021-05-19 19:30:50|2626.06|2611.06|2621.61|2606.61|2626.08|2611.08|2620.8|2605.8|36
1621452660000|2021-05-19 19:31:00|2621.6|2606.6|2615.2|2600.2|2621.6|2606.6|2613.66|2598.66|38
1621452670000|2021-05-19 19:31:10|2615.92|2600.92|2617.05|2602.05|2619.36|2604.36|2614.02|2599.02|39
1621452680000|2021-05-19 19:31:20|2616.39|2601.39|2603.69|2588.69|2616.39|2601.39|2603.66|2588.66|36
1621452690000|2021-05-19 19:31:30|2602.7|2587.7|2594.91|2579.91|2603.22|2588.22|2592.78|2577.78|35
1621452700000|2021-05-19 19:31:40|2594.6|2579.6|2593.23|2578.23|2595.89|2580.89|2593.04|2578.04|28
1621452710000|2021-05-19 19:31:50|2593.87|2578.87|2593.63|2578.63|2595.31|2580.31|2592.32|2577.32|21
1621452720000|2021-05-19 19:32:00|2593.92|2578.92|2598.27|2583.27|2598.27|2583.27|2592.69|2577.69|27
1621452730000|2021-05-19 19:32:10|2598.25|2583.25|2599.03|2584.03|2599.26|2584.26|2596.09|2581.09|25
1621452740000|2021-05-19 19:32:20|2599.04|2584.04|2597.91|2582.91|2599.27|2584.27|2595.49|2580.49|32
1621452750000|2021-05-19 19:32:30|2597.39|2582.39|2595.61|2580.61|2600.06|2585.06|2595.61|2580.61|34
1621452760000|2021-05-19 19:32:40|2602.56|2587.56|2600.25|2585.25|2603.19|2588.19|2600.04|2585.04|30
1621452770000|2021-05-19 19:32:50|2600.24|2585.24|2598.54|2583.54|2601.18|2586.18|2597.83|2582.83|33
1621452780000|2021-05-19 19:33:00|2598.56|2583.56|2595.57|2580.57|2598.67|2583.67|2594.43|2579.43|38
1621452790000|2021-05-19 19:33:10|2595.44|2580.44|2585.57|2570.57|2595.44|2580.44|2585.57|2570.57|39
1621452800000|2021-05-19 19:33:20|2584.08|2569.08|2584.81|2569.81|2586.36|2571.36|2581.99|2566.99|38
1621452810000|2021-05-19 19:33:30|2584.82|2569.82|2586.93|2571.93|2593.2|2578.2|2584.07|2569.07|34
1621452820000|2021-05-19 19:33:40|2587.39|2572.39|2600.31|2585.31|2600.31|2585.31|2587.34|2572.34|39
1621452830000|2021-05-19 19:33:50|2600.14|2585.14|2615.63|2600.63|2616.75|2601.75|2599.76|2584.76|37
1621452840000|2021-05-19 19:34:00|2615|2600|2623.74|2608.74|2624.82|2609.82|2614.88|2599.88|35
1621452850000|2021-05-19 19:34:10|2624.39|2609.39|2625.16|2610.16|2628.05|2613.05|2623.12|2608.12|38
1621452860000|2021-05-19 19:34:20|2625.17|2610.17|2617.17|2602.17|2625.64|2610.64|2615.65|2600.65|37
1621452870000|2021-05-19 19:34:30|2617.13|2602.13|2606.98|2591.98|2617.75|2602.75|2605.64|2590.64|39
1621452880000|2021-05-19 19:34:40|2606.38|2591.38|2609.56|2594.56|2615.31|2600.31|2606.38|2591.38|39
1621452890000|2021-05-19 19:34:50|2609.58|2594.58|2608.79|2593.79|2609.97|2594.97|2608.46|2593.46|25
1621452900000|2021-05-19 19:35:00|2608.77|2593.77|2600.43|2585.43|2608.81|2593.81|2599.45|2584.45|26
1621452910000|2021-05-19 19:35:10|2600.44|2585.44|2595.75|2580.75|2601.77|2586.77|2595.75|2580.75|31
1621452920000|2021-05-19 19:35:20|2595.17|2580.17|2589.81|2574.81|2595.67|2580.67|2588.82|2573.82|38
1621452930000|2021-05-19 19:35:30|2588.85|2573.85|2596.83|2581.83|2597.06|2582.06|2587.18|2572.18|35
1621452940000|2021-05-19 19:35:40|2595.42|2580.42|2595.36|2580.36|2602.64|2587.64|2595.28|2580.28|32
1621452950000|2021-05-19 19:35:50|2596.41|2581.41|2597.85|2582.85|2598.91|2583.91|2595.13|2580.13|37
1621452960000|2021-05-19 19:36:00|2596.74|2581.74|2593.08|2578.08|2596.94|2581.94|2593.08|2578.08|39
1621452970000|2021-05-19 19:36:10|2592.68|2577.68|2591|2576|2592.68|2577.68|2588.15|2573.15|38
1621452980000|2021-05-19 19:36:20|2591.39|2576.39|2587.15|2572.15|2593.82|2578.82|2587.15|2572.15|37
1621452990000|2021-05-19 19:36:30|2587.16|2572.16|2595.96|2580.96|2595.96|2580.96|2587.16|2572.16|29
1621453000000|2021-05-19 19:36:40|2596.53|2581.53|2594.26|2579.26|2599.29|2584.29|2589.89|2574.89|38
1621453010000|2021-05-19 19:36:50|2594.19|2579.19|2589.92|2574.92|2596.21|2581.21|2589.19|2574.19|35
1621453020000|2021-05-19 19:37:00|2588.83|2573.83|2573.31|2558.31|2588.83|2573.83|2571.87|2556.87|40
1621453030000|2021-05-19 19:37:10|2573.6|2558.6|2575.49|2560.49|2579.06|2564.06|2573.12|2558.12|39
1621453040000|2021-05-19 19:37:20|2575.76|2560.76|2581.08|2566.08|2581.18|2566.18|2574.51|2559.51|32
1621453050000|2021-05-19 19:37:30|2580.88|2565.88|2591.35|2576.35|2591.47|2576.47|2580.37|2565.37|33
1621453060000|2021-05-19 19:37:40|2591.34|2576.34|2592.98|2577.98|2593.04|2578.04|2590.03|2575.03|28
1621453070000|2021-05-19 19:37:50|2592.82|2577.82|2586.69|2571.69|2593.19|2578.19|2586.3|2571.3|34
1621453080000|2021-05-19 19:38:00|2586.31|2571.31|2591.61|2576.61|2592.03|2577.03|2585.55|2570.55|34
1621453090000|2021-05-19 19:38:10|2591.6|2576.6|2594.7|2579.7|2597.5|2582.5|2591.6|2576.6|36
1621453100000|2021-05-19 19:38:20|2594.69|2579.69|2594.71|2579.71|2596.99|2581.99|2591.09|2576.09|36
1621453110000|2021-05-19 19:38:30|2594.72|2579.72|2597.41|2582.41|2597.41|2582.41|2594.72|2579.72|33
1621453120000|2021-05-19 19:38:40|2597.56|2582.56|2597.35|2582.35|2597.56|2582.56|2596.38|2581.38|35
1621453130000|2021-05-19 19:38:50|2597.37|2582.37|2597.71|2582.71|2598.49|2583.49|2594.3|2579.3|38
1621453140000|2021-05-19 19:39:00|2597.14|2582.14|2594.6|2579.6|2598.05|2583.05|2594.08|2579.08|34
1621453150000|2021-05-19 19:39:10|2594.58|2579.58|2598.56|2583.56|2598.56|2583.56|2594.58|2579.58|30
1621453160000|2021-05-19 19:39:20|2598.57|2583.57|2601.09|2586.09|2601.88|2586.88|2598.56|2583.56|28
1621453170000|2021-05-19 19:39:30|2600.68|2585.68|2601.87|2586.87|2601.87|2586.87|2600.68|2585.68|18
1621453180000|2021-05-19 19:39:40|2601.97|2586.97|2601.27|2586.27|2602.19|2587.19|2601.03|2586.03|16
1621453190000|2021-05-19 19:39:50|2601.26|2586.26|2600.96|2585.96|2601.72|2586.72|2600.5|2585.5|24
1621453200000|2021-05-19 19:40:00|2600.9|2585.9|2601.95|2586.95|2602|2587|2600.28|2585.28|28
1621453210000|2021-05-19 19:40:10|2601.96|2586.96|2607.83|2592.83|2607.83|2592.83|2601.94|2586.94|33
1621453220000|2021-05-19 19:40:20|2608.09|2593.09|2610.77|2595.77|2611.04|2596.04|2608.09|2593.09|35
1621453230000|2021-05-19 19:40:30|2610.55|2595.55|2608.5|2593.5|2611.08|2596.08|2608.42|2593.42|31
1621453240000|2021-05-19 19:40:40|2608.49|2593.49|2608.81|2593.81|2609.05|2594.05|2607.24|2592.24|31
1621453250000|2021-05-19 19:40:50|2608.58|2593.58|2608.04|2593.04|2609.48|2594.48|2607.58|2592.58|30
1621453260000|2021-05-19 19:41:00|2608.16|2593.16|2608.8|2593.8|2608.9|2593.9|2608.15|2593.15|27
1621453270000|2021-05-19 19:41:10|2608.93|2593.93|2611.91|2596.91|2612.8|2597.8|2608.93|2593.93|27
1621453280000|2021-05-19 19:41:20|2613.94|2598.94|2614.92|2599.92|2616.06|2601.06|2611.77|2596.77|32
1621453290000|2021-05-19 19:41:30|2615.1|2600.1|2614.71|2599.71|2615.1|2600.1|2612.8|2597.8|32
1621453300000|2021-05-19 19:41:40|2614.96|2599.96|2616.21|2601.21|2616.29|2601.29|2614.66|2599.66|22
1621453310000|2021-05-19 19:41:50|2616.22|2601.22|2616.05|2601.05|2616.25|2601.25|2615.86|2600.86|15
1621453320000|2021-05-19 19:42:00|2616.06|2601.06|2611.96|2596.96|2616.07|2601.07|2611.96|2596.96|26
1621453330000|2021-05-19 19:42:10|2611.83|2596.83|2613.54|2598.54|2614.35|2599.35|2611.11|2596.11|33
1621453340000|2021-05-19 19:42:20|2613.55|2598.55|2613.52|2598.52|2614.73|2599.73|2613.52|2598.52|25
1621453350000|2021-05-19 19:42:30|2613.29|2598.29|2613.99|2598.99|2614.59|2599.59|2611.89|2596.89|33
1621453360000|2021-05-19 19:42:40|2614|2599|2614.28|2599.28|2614.66|2599.66|2613.87|2598.87|28
1621453370000|2021-05-19 19:42:50|2614.27|2599.27|2614.83|2599.83|2614.83|2599.83|2613.69|2598.69|28
1621453380000|2021-05-19 19:43:00|2614.66|2599.66|2614.89|2599.89|2614.89|2599.89|2614.66|2599.66|9
1621453390000|2021-05-19 19:43:10|2614.88|2599.88|2617.98|2602.98|2617.98|2602.98|2614.88|2599.88|24
1621453400000|2021-05-19 19:43:20|2617.97|2602.97|2624.45|2609.45|2625.28|2610.28|2617.97|2602.97|24
1621453410000|2021-05-19 19:43:30|2624.57|2609.57|2624.99|2609.99|2627.6|2612.6|2623.74|2608.74|24
1621453420000|2021-05-19 19:43:40|2625.37|2610.37|2628.59|2613.59|2631.33|2616.33|2625.37|2610.37|29
1621453430000|2021-05-19 19:43:50|2627.99|2612.99|2638.89|2623.89|2639.53|2624.53|2627.04|2612.04|35
1621453440000|2021-05-19 19:44:00|2637.24|2622.24|2638.49|2623.49|2642.12|2627.12|2636.36|2621.36|33
1621453450000|2021-05-19 19:44:10|2638.5|2623.5|2639.94|2624.94|2642.44|2627.44|2638.14|2623.14|29
1621453460000|2021-05-19 19:44:20|2639.66|2624.66|2636.51|2621.51|2639.66|2624.66|2634.85|2619.85|34
1621453470000|2021-05-19 19:44:30|2637.54|2622.54|2633.01|2618.01|2637.57|2622.57|2632.69|2617.69|30
1621453480000|2021-05-19 19:44:40|2633.32|2618.32|2631.24|2616.24|2636.21|2621.21|2629.75|2614.75|35
1621453490000|2021-05-19 19:44:50|2631.33|2616.33|2633.45|2618.45|2634.87|2619.87|2630.78|2615.78|38
1621453500000|2021-05-19 19:45:00|2632.51|2617.51|2630.51|2615.51|2634.35|2619.35|2627.94|2612.94|33
1621453510000|2021-05-19 19:45:10|2630.77|2615.77|2627.31|2612.31|2631.54|2616.54|2626.95|2611.95|35
1621453520000|2021-05-19 19:45:20|2627.24|2612.24|2624.69|2609.69|2628.42|2613.42|2623.8|2608.8|37
1621453530000|2021-05-19 19:45:30|2624.98|2609.98|2624.33|2609.33|2625.9|2610.9|2624.31|2609.31|33
1621453540000|2021-05-19 19:45:40|2624.21|2609.21|2626.39|2611.39|2626.51|2611.51|2624.21|2609.21|33
1621453550000|2021-05-19 19:45:50|2626.28|2611.28|2625.54|2610.54|2626.36|2611.36|2625.54|2610.54|21
1621453560000|2021-05-19 19:46:00|2625.14|2610.14|2626.3|2611.3|2626.44|2611.44|2623.74|2608.74|31
1621453570000|2021-05-19 19:46:10|2626.29|2611.29|2632.49|2617.49|2632.49|2617.49|2626.15|2611.15|34
1621453580000|2021-05-19 19:46:20|2633.13|2618.13|2638.19|2623.19|2638.19|2623.19|2633.13|2618.13|37
1621453590000|2021-05-19 19:46:30|2638.22|2623.22|2639.85|2624.85|2640.34|2625.34|2638.22|2623.22|34
1621453600000|2021-05-19 19:46:40|2639.88|2624.88|2638.54|2623.54|2639.92|2624.92|2635.82|2620.82|34
1621453610000|2021-05-19 19:46:50|2638.11|2623.11|2638.71|2623.71|2639.12|2624.12|2636.65|2621.65|36
1621453620000|2021-05-19 19:47:00|2638.74|2623.74|2641.16|2626.16|2641.17|2626.17|2638.6|2623.6|37
1621453630000|2021-05-19 19:47:10|2641.2|2626.2|2639.58|2624.58|2642.13|2627.13|2636.86|2621.86|36
1621453640000|2021-05-19 19:47:20|2639.88|2624.88|2641.38|2626.38|2641.83|2626.83|2637.38|2622.38|33
1621453650000|2021-05-19 19:47:30|2641.57|2626.57|2639.38|2624.38|2641.57|2626.57|2637.45|2622.45|37
1621453660000|2021-05-19 19:47:40|2639.43|2624.43|2638.13|2623.13|2639.74|2624.74|2636.57|2621.57|31
1621453670000|2021-05-19 19:47:50|2638.07|2623.07|2638.34|2623.34|2638.36|2623.36|2636.92|2621.92|34
1621453680000|2021-05-19 19:48:00|2638.35|2623.35|2637.27|2622.27|2638.9|2623.9|2636.63|2621.63|29
1621453690000|2021-05-19 19:48:10|2637.18|2622.18|2635.74|2620.74|2638.22|2623.22|2635.66|2620.66|30
1621453700000|2021-05-19 19:48:20|2635.62|2620.62|2635.42|2620.42|2636.82|2621.82|2635.17|2620.17|32
1621453710000|2021-05-19 19:48:30|2635.4|2620.4|2636.95|2621.95|2636.95|2621.95|2635.4|2620.4|30
1621453720000|2021-05-19 19:48:40|2636.96|2621.96|2636.54|2621.54|2636.96|2621.96|2636.17|2621.17|26
1621453730000|2021-05-19 19:48:50|2636.55|2621.55|2637.16|2622.16|2637.19|2622.19|2636.29|2621.29|29
1621453740000|2021-05-19 19:49:00|2637.11|2622.11|2637.15|2622.15|2637.15|2622.15|2636.03|2621.03|31
1621453750000|2021-05-19 19:49:10|2637.31|2622.31|2635.2|2620.2|2637.64|2622.64|2635.2|2620.2|33
1621453760000|2021-05-19 19:49:20|2635.25|2620.25|2628.4|2613.4|2635.4|2620.4|2628.08|2613.08|32
1621453770000|2021-05-19 19:49:30|2628.36|2613.36|2625.39|2610.39|2628.71|2613.71|2625.39|2610.39|33
1621453780000|2021-05-19 19:49:40|2626.34|2611.34|2627.86|2612.86|2629.41|2614.41|2626.06|2611.06|33
1621453790000|2021-05-19 19:49:50|2627.46|2612.46|2627.85|2612.85|2628.03|2613.03|2627.4|2612.4|25
1621453800000|2021-05-19 19:50:00|2627.86|2612.86|2637.83|2622.83|2638.01|2623.01|2627.86|2612.86|37
1621453810000|2021-05-19 19:50:10|2637.8|2622.8|2632.62|2617.62|2637.8|2622.8|2632.04|2617.04|34
1621453820000|2021-05-19 19:50:20|2631.89|2616.89|2629.79|2614.79|2631.89|2616.89|2628.95|2613.95|35
1621453830000|2021-05-19 19:50:30|2629.85|2614.85|2629.98|2614.98|2630.17|2615.17|2629.48|2614.48|30
1621453840000|2021-05-19 19:50:40|2630.02|2615.02|2626.24|2611.24|2630.02|2615.02|2625.76|2610.76|30
1621453850000|2021-05-19 19:50:50|2626.35|2611.35|2629.28|2614.28|2630.76|2615.76|2626.35|2611.35|32
1621453860000|2021-05-19 19:51:00|2629.29|2614.29|2626.2|2611.2|2629.34|2614.34|2626.2|2611.2|35
1621453870000|2021-05-19 19:51:10|2624.67|2609.67|2620.25|2605.25|2624.83|2609.83|2619.63|2604.63|35
1621453880000|2021-05-19 19:51:20|2619.24|2604.24|2616.23|2601.23|2620.03|2605.03|2615.7|2600.7|37
1621453890000|2021-05-19 19:51:30|2616.24|2601.24|2615.94|2600.94|2618.63|2603.63|2615.7|2600.7|37
1621453900000|2021-05-19 19:51:40|2615.95|2600.95|2614.93|2599.93|2615.95|2600.95|2614.72|2599.72|29
1621453910000|2021-05-19 19:51:50|2614.92|2599.92|2608.76|2593.76|2614.92|2599.92|2608.76|2593.76|32
1621453920000|2021-05-19 19:52:00|2609.86|2594.86|2609.91|2594.91|2611.76|2596.76|2609.81|2594.81|35
1621453930000|2021-05-19 19:52:10|2610.27|2595.27|2605.38|2590.38|2611.04|2596.04|2605|2590|37
1621453940000|2021-05-19 19:52:20|2605.39|2590.39|2603.44|2588.44|2605.39|2590.39|2602.02|2587.02|33
1621453950000|2021-05-19 19:52:30|2603.47|2588.47|2605.43|2590.43|2605.43|2590.43|2602.79|2587.79|37
1621453960000|2021-05-19 19:52:40|2605.5|2590.5|2601.72|2586.72|2605.53|2590.53|2601.72|2586.72|34
1621453970000|2021-05-19 19:52:50|2601.67|2586.67|2596.85|2581.85|2602.11|2587.11|2596.85|2581.85|34
1621453980000|2021-05-19 19:53:00|2596.84|2581.84|2585.3|2570.3|2597.33|2582.33|2583.83|2568.83|39
1621453990000|2021-05-19 19:53:10|2585.04|2570.04|2587.03|2572.03|2587.84|2572.84|2582.52|2567.52|35
1621454000000|2021-05-19 19:53:20|2587.04|2572.04|2582.56|2567.56|2587.1|2572.1|2577.56|2562.56|36
1621454010000|2021-05-19 19:53:30|2582.8|2567.8|2581.39|2566.39|2582.92|2567.92|2573.83|2558.83|37
1621454020000|2021-05-19 19:53:40|2580.73|2565.73|2578.82|2563.82|2582.33|2567.33|2576.74|2561.74|35
1621454030000|2021-05-19 19:53:50|2579.11|2564.11|2581.93|2566.93|2583.57|2568.57|2578.71|2563.71|35
1621454040000|2021-05-19 19:54:00|2581.9|2566.9|2590.8|2575.8|2590.8|2575.8|2581.9|2566.9|31
1621454050000|2021-05-19 19:54:10|2590.04|2575.04|2604.11|2589.11|2604.85|2589.85|2590.04|2575.04|24
1621454060000|2021-05-19 19:54:20|2603|2588|2614.18|2599.18|2614.18|2599.18|2603|2588|40
1621454070000|2021-05-19 19:54:30|2613.83|2598.83|2614.68|2599.68|2620.29|2605.29|2613.83|2598.83|36
1621454080000|2021-05-19 19:54:40|2613.82|2598.82|2611.84|2596.84|2613.97|2598.97|2609.29|2594.29|38
1621454090000|2021-05-19 19:54:50|2612.1|2597.1|2613.69|2598.69|2618.47|2603.47|2612.06|2597.06|33
1621454100000|2021-05-19 19:55:00|2613.48|2598.48|2608.64|2593.64|2613.54|2598.54|2608.37|2593.37|32
1621454110000|2021-05-19 19:55:10|2609.06|2594.06|2598.09|2583.09|2611.8|2596.8|2597.52|2582.52|38
1621454120000|2021-05-19 19:55:20|2596.94|2581.94|2599.2|2584.2|2601.28|2586.28|2594.7|2579.7|36
1621454130000|2021-05-19 19:55:30|2599.34|2584.34|2599.86|2584.86|2599.89|2584.89|2597.69|2582.69|36
1621454140000|2021-05-19 19:55:40|2599.87|2584.87|2594.99|2579.99|2599.87|2584.87|2594.61|2579.61|30
1621454150000|2021-05-19 19:55:50|2595.12|2580.12|2585.35|2570.35|2595.72|2580.72|2585.35|2570.35|28
1621454160000|2021-05-19 19:56:00|2583.27|2568.27|2595.36|2580.36|2596.89|2581.89|2583.27|2568.27|38
1621454170000|2021-05-19 19:56:10|2595.32|2580.32|2594.14|2579.14|2595.64|2580.64|2591.35|2576.35|28
1621454180000|2021-05-19 19:56:20|2594.22|2579.22|2595|2580|2595.03|2580.03|2593.11|2578.11|19
1621454190000|2021-05-19 19:56:30|2594.96|2579.96|2598.64|2583.64|2600.28|2585.28|2594.96|2579.96|20
1621454200000|2021-05-19 19:56:40|2597.77|2582.77|2601.71|2586.71|2601.71|2586.71|2594.73|2579.73|28
1621454210000|2021-05-19 19:56:50|2601.42|2586.42|2600.49|2585.49|2602.92|2587.92|2596.93|2581.93|23
1621454220000|2021-05-19 19:57:00|2600.51|2585.51|2597.95|2582.95|2601.1|2586.1|2596.28|2581.28|31
1621454230000|2021-05-19 19:57:10|2599.07|2584.07|2597.88|2582.88|2599.82|2584.82|2597.23|2582.23|36
1621454240000|2021-05-19 19:57:20|2597.91|2582.91|2594.78|2579.78|2597.92|2582.92|2594.75|2579.75|30
1621454250000|2021-05-19 19:57:30|2594.98|2579.98|2597.24|2582.24|2597.24|2582.24|2594.11|2579.11|33
1621454260000|2021-05-19 19:57:40|2597.23|2582.23|2598.14|2583.14|2598.15|2583.15|2596.34|2581.34|32
1621454270000|2021-05-19 19:57:50|2597.9|2582.9|2593.92|2578.92|2598.06|2583.06|2592.67|2577.67|33
1621454280000|2021-05-19 19:58:00|2593.8|2578.8|2603.51|2588.51|2606.98|2591.98|2593.79|2578.79|35
1621454290000|2021-05-19 19:58:10|2604.35|2589.35|2614.87|2599.87|2615.09|2600.09|2604.35|2589.35|36
1621454300000|2021-05-19 19:58:20|2614.67|2599.67|2614.52|2599.52|2614.8|2599.8|2606.03|2591.03|31
1621454310000|2021-05-19 19:58:30|2612.07|2597.07|2618.13|2603.13|2618.14|2603.14|2610.08|2595.08|31
1621454320000|2021-05-19 19:58:40|2618.06|2603.06|2619.39|2604.39|2619.43|2604.43|2617.48|2602.48|29
1621454330000|2021-05-19 19:58:50|2619.67|2604.67|2619.39|2604.39|2619.67|2604.67|2617.76|2602.76|27
1621454340000|2021-05-19 19:59:00|2619.41|2604.41|2611.26|2596.26|2619.44|2604.44|2609.64|2594.64|36
1621454350000|2021-05-19 19:59:10|2610.11|2595.11|2606.8|2591.8|2611.62|2596.62|2603.84|2588.84|38
1621454360000|2021-05-19 19:59:20|2606.79|2591.79|2606.75|2591.75|2607.56|2592.56|2600.27|2585.27|37
1621454370000|2021-05-19 19:59:30|2606.74|2591.74|2615.77|2600.77|2615.85|2600.85|2606.23|2591.23|34
1621454380000|2021-05-19 19:59:40|2615.86|2600.86|2613.92|2598.92|2616.44|2601.44|2613.68|2598.68|33
1621454390000|2021-05-19 19:59:50|2612.82|2597.82|2612.31|2597.31|2615.82|2600.82|2612.31|2597.31|34
1621454400000|2021-05-19 20:00:00|2612.83|2597.83|2619.38|2604.38|2619.38|2604.38|2611.46|2596.46|35
1621454410000|2021-05-19 20:00:10|2619.56|2604.56|2624.34|2609.34|2626.71|2611.71|2617.57|2602.57|31
1621454420000|2021-05-19 20:00:20|2624.33|2609.33|2627.59|2612.59|2628.03|2613.03|2624.31|2609.31|37
1621454430000|2021-05-19 20:00:30|2626.69|2611.69|2628.76|2613.76|2633.57|2618.57|2626.69|2611.69|33
1621454440000|2021-05-19 20:00:40|2630.29|2615.29|2631.08|2616.08|2633.93|2618.93|2629.2|2614.2|33
1621454450000|2021-05-19 20:00:50|2631.94|2616.94|2638.94|2623.94|2639.6|2624.6|2631.67|2616.67|28
1621454460000|2021-05-19 20:01:00|2638.95|2623.95|2638.33|2623.33|2639.92|2624.92|2637.07|2622.07|34
1621454470000|2021-05-19 20:01:10|2638.34|2623.34|2634.82|2619.82|2639.74|2624.74|2633.76|2618.76|36
1621454480000|2021-05-19 20:01:20|2634.84|2619.84|2638.89|2623.89|2639.21|2624.21|2634.84|2619.84|29
1621454490000|2021-05-19 20:01:30|2638.69|2623.69|2644.45|2629.45|2648.12|2633.12|2638.33|2623.33|37
1621454500000|2021-05-19 20:01:40|2644.52|2629.52|2645.73|2630.73|2648.19|2633.19|2639.7|2624.7|28
1621454510000|2021-05-19 20:01:50|2645.94|2630.94|2646.68|2631.68|2646.68|2631.68|2645.82|2630.82|27
1621454520000|2021-05-19 20:02:00|2646.74|2631.74|2647.96|2632.96|2647.96|2632.96|2646.67|2631.67|30
1621454530000|2021-05-19 20:02:10|2648.72|2633.72|2654.26|2639.26|2654.92|2639.92|2648.51|2633.51|25
1621454540000|2021-05-19 20:02:20|2654.29|2639.29|2653.82|2638.82|2654.92|2639.92|2649.91|2634.91|28
1621454550000|2021-05-19 20:02:30|2654.01|2639.01|2654.37|2639.37|2655.29|2640.29|2652.46|2637.46|15
1621454560000|2021-05-19 20:02:40|2653.89|2638.89|2663.03|2648.03|2663.03|2648.03|2653.89|2638.89|26
1621454570000|2021-05-19 20:02:50|2663.68|2648.68|2663.98|2648.98|2664.79|2649.79|2662.75|2647.75|34
1621454580000|2021-05-19 20:03:00|2664.52|2649.52|2657.76|2642.76|2664.52|2649.52|2657.76|2642.76|35
1621454590000|2021-05-19 20:03:10|2657.67|2642.67|2657.47|2642.47|2658.69|2643.69|2656.56|2641.56|36
1621454600000|2021-05-19 20:03:20|2657.16|2642.16|2665.35|2650.35|2666.01|2651.01|2657.16|2642.16|37
1621454610000|2021-05-19 20:03:30|2664|2649|2686.57|2671.57|2686.57|2671.57|2662.95|2647.95|36
1621454620000|2021-05-19 20:03:40|2687.45|2672.45|2695.28|2680.28|2697.41|2682.41|2686.4|2671.4|38
1621454630000|2021-05-19 20:03:50|2695.12|2680.12|2690.24|2675.24|2695.57|2680.57|2684.64|2669.64|29
1621454640000|2021-05-19 20:04:00|2689.36|2674.36|2685.84|2670.84|2689.36|2674.36|2678.28|2663.28|30
1621454650000|2021-05-19 20:04:10|2685.96|2670.96|2684.75|2669.75|2691.13|2676.13|2682.17|2667.17|34
1621454660000|2021-05-19 20:04:20|2684.9|2669.9|2684.93|2669.93|2688.9|2673.9|2683.56|2668.56|33
1621454670000|2021-05-19 20:04:30|2684.84|2669.84|2691.14|2676.14|2691.19|2676.19|2683.85|2668.85|30
1621454680000|2021-05-19 20:04:40|2691.41|2676.41|2694.57|2679.57|2694.77|2679.77|2690.6|2675.6|29
1621454690000|2021-05-19 20:04:50|2694.74|2679.74|2706.12|2691.12|2707.43|2692.43|2693.91|2678.91|32
1621454700000|2021-05-19 20:05:00|2703.5|2688.5|2706.91|2691.91|2708.36|2693.36|2699.89|2684.89|37
1621454710000|2021-05-19 20:05:10|2706.92|2691.92|2715.13|2700.13|2715.17|2700.17|2706.27|2691.27|35
1621454720000|2021-05-19 20:05:20|2717.58|2702.58|2708.64|2693.64|2720|2705|2705.67|2690.67|35
1621454730000|2021-05-19 20:05:30|2710.86|2695.86|2705.12|2690.12|2715.73|2700.73|2705.12|2690.12|27
1621454740000|2021-05-19 20:05:40|2704.98|2689.98|2707.84|2692.84|2710.69|2695.69|2704.02|2689.02|33
1621454750000|2021-05-19 20:05:50|2707.94|2692.94|2703.49|2688.49|2708.69|2693.69|2703.49|2688.49|35
1621454760000|2021-05-19 20:06:00|2703.5|2688.5|2693.6|2678.6|2704.83|2689.83|2692.4|2677.4|37
1621454770000|2021-05-19 20:06:10|2693.61|2678.61|2690.67|2675.67|2703.05|2688.05|2688.02|2673.02|30
1621454780000|2021-05-19 20:06:20|2690.35|2675.35|2673.56|2658.56|2690.35|2675.35|2673.56|2658.56|30
1621454790000|2021-05-19 20:06:30|2673.04|2658.04|2675.3|2660.3|2678.81|2663.81|2673.04|2658.04|37
1621454800000|2021-05-19 20:06:40|2675.09|2660.09|2673.4|2658.4|2678.52|2663.52|2673.12|2658.12|35
1621454810000|2021-05-19 20:06:50|2673.52|2658.52|2677|2662|2677.16|2662.16|2673.52|2658.52|27
1621454820000|2021-05-19 20:07:00|2676.33|2661.33|2682.79|2667.79|2682.79|2667.79|2676.33|2661.33|28
1621454830000|2021-05-19 20:07:10|2683.37|2668.37|2692.97|2677.97|2694.77|2679.77|2683.37|2668.37|36
1621454840000|2021-05-19 20:07:20|2690.96|2675.96|2680.2|2665.2|2690.96|2675.96|2678.91|2663.91|38
1621454850000|2021-05-19 20:07:30|2681.07|2666.07|2674.15|2659.15|2682.43|2667.43|2674.13|2659.13|37
1621454860000|2021-05-19 20:07:40|2674.11|2659.11|2672.82|2657.82|2674.9|2659.9|2671.15|2656.15|37
1621454870000|2021-05-19 20:07:50|2672.75|2657.75|2674.6|2659.6|2674.6|2659.6|2671.26|2656.26|32
1621454880000|2021-05-19 20:08:00|2674.96|2659.96|2683.67|2668.67|2684.68|2669.68|2673.47|2658.47|31
1621454890000|2021-05-19 20:08:10|2683.27|2668.27|2683.12|2668.12|2686.86|2671.86|2681.71|2666.71|33
1621454900000|2021-05-19 20:08:20|2683.33|2668.33|2681.25|2666.25|2686.18|2671.18|2681.25|2666.25|35
1621454910000|2021-05-19 20:08:30|2679.56|2664.56|2679.38|2664.38|2680.1|2665.1|2677.17|2662.17|37
1621454920000|2021-05-19 20:08:40|2679.67|2664.67|2671.56|2656.56|2679.74|2664.74|2671.56|2656.56|27
1621454930000|2021-05-19 20:08:50|2671.96|2656.96|2666.12|2651.12|2672.28|2657.28|2665.8|2650.8|30
1621454940000|2021-05-19 20:09:00|2666.38|2651.38|2665.1|2650.1|2666.68|2651.68|2663.79|2648.79|25
1621454950000|2021-05-19 20:09:10|2665.03|2650.03|2665.47|2650.47|2665.47|2650.47|2664.85|2649.85|18
1621454960000|2021-05-19 20:09:20|2665.53|2650.53|2671.46|2656.46|2671.91|2656.91|2665.53|2650.53|22
1621454970000|2021-05-19 20:09:30|2671.97|2656.97|2677.28|2662.28|2677.28|2662.28|2669.37|2654.37|29
1621454980000|2021-05-19 20:09:40|2677.66|2662.66|2679.36|2664.36|2681.36|2666.36|2677.66|2662.66|23
1621454990000|2021-05-19 20:09:50|2679.56|2664.56|2686.45|2671.45|2687.37|2672.37|2675.43|2660.43|34
1621455000000|2021-05-19 20:10:00|2686.48|2671.48|2679.41|2664.41|2687.91|2672.91|2678.48|2663.48|39
1621455010000|2021-05-19 20:10:10|2679.03|2664.03|2678.16|2663.16|2684.43|2669.43|2678.16|2663.16|38
1621455020000|2021-05-19 20:10:20|2677.17|2662.17|2679.66|2664.66|2680.07|2665.07|2671.49|2656.49|39
1621455030000|2021-05-19 20:10:30|2679.21|2664.21|2675.9|2660.9|2679.76|2664.76|2675.54|2660.54|35
1621455040000|2021-05-19 20:10:40|2675.88|2660.88|2678.78|2663.78|2678.84|2663.84|2675.22|2660.22|34
1621455050000|2021-05-19 20:10:50|2678.34|2663.34|2675.48|2660.48|2678.34|2663.34|2671.56|2656.56|33
1621455060000|2021-05-19 20:11:00|2675.19|2660.19|2676.17|2661.17|2677.61|2662.61|2674.62|2659.62|23
1621455070000|2021-05-19 20:11:10|2676.15|2661.15|2672.25|2657.25|2676.15|2661.15|2672.25|2657.25|28
1621455080000|2021-05-19 20:11:20|2672.85|2657.85|2671.81|2656.81|2673.69|2658.69|2668.48|2653.48|38
1621455090000|2021-05-19 20:11:30|2671.23|2656.23|2671.42|2656.42|2673.97|2658.97|2670.06|2655.06|34
1621455100000|2021-05-19 20:11:40|2671.64|2656.64|2673.75|2658.75|2675.58|2660.58|2671.55|2656.55|32
1621455110000|2021-05-19 20:11:50|2673.76|2658.76|2671.43|2656.43|2674.24|2659.24|2670.06|2655.06|34
1621455120000|2021-05-19 20:12:00|2671.9|2656.9|2671.76|2656.76|2672.13|2657.13|2668.28|2653.28|35
1621455130000|2021-05-19 20:12:10|2671.77|2656.77|2677.01|2662.01|2680.5|2665.5|2671.76|2656.76|34
1621455140000|2021-05-19 20:12:20|2675.97|2660.97|2682.36|2667.36|2682.42|2667.42|2675.21|2660.21|31
1621455150000|2021-05-19 20:12:30|2682.76|2667.76|2682.9|2667.9|2686.53|2671.53|2682.68|2667.68|32
1621455160000|2021-05-19 20:12:40|2682.94|2667.94|2683.05|2668.05|2683.52|2668.52|2682.92|2667.92|24
1621455170000|2021-05-19 20:12:50|2683.1|2668.1|2683.49|2668.49|2683.49|2668.49|2681.18|2666.18|16
1621455180000|2021-05-19 20:13:00|2683.5|2668.5|2685.34|2670.34|2685.34|2670.34|2682.7|2667.7|30
1621455190000|2021-05-19 20:13:10|2685.16|2670.16|2679.5|2664.5|2685.16|2670.16|2678.67|2663.67|31
1621455200000|2021-05-19 20:13:20|2679.51|2664.51|2674.69|2659.69|2679.54|2664.54|2674.59|2659.59|33
1621455210000|2021-05-19 20:13:30|2672.65|2657.65|2665.27|2650.27|2672.65|2657.65|2665.27|2650.27|38
1621455220000|2021-05-19 20:13:40|2665.26|2650.26|2666.8|2651.8|2666.8|2651.8|2662.9|2647.9|35
1621455230000|2021-05-19 20:13:50|2666.47|2651.47|2669.29|2654.29|2670.25|2655.25|2666.47|2651.47|37
1621455240000|2021-05-19 20:14:00|2669.22|2654.22|2679.84|2664.84|2679.84|2664.84|2669.03|2654.03|37
1621455250000|2021-05-19 20:14:10|2677.65|2662.65|2673.72|2658.72|2677.78|2662.78|2673.45|2658.45|36
1621455260000|2021-05-19 20:14:20|2673.83|2658.83|2670.49|2655.49|2677.16|2662.16|2670.49|2655.49|35
1621455270000|2021-05-19 20:14:30|2670.5|2655.5|2673.1|2658.1|2673.1|2658.1|2669.93|2654.93|27
1621455280000|2021-05-19 20:14:40|2672.96|2657.96|2673.1|2658.1|2673.21|2658.21|2672.23|2657.23|16
1621455290000|2021-05-19 20:14:50|2673.12|2658.12|2672.49|2657.49|2673.12|2658.12|2672.45|2657.45|10
1621455300000|2021-05-19 20:15:00|2672.23|2657.23|2670.65|2655.65|2672.32|2657.32|2666.07|2651.07|31
1621455310000|2021-05-19 20:15:10|2670.32|2655.32|2670.6|2655.6|2671.76|2656.76|2669.9|2654.9|35
1621455320000|2021-05-19 20:15:20|2670.59|2655.59|2672.89|2657.89|2672.89|2657.89|2670.48|2655.48|32
1621455330000|2021-05-19 20:15:30|2672.8|2657.8|2683.22|2668.22|2683.66|2668.66|2672.8|2657.8|34
1621455340000|2021-05-19 20:15:40|2683.12|2668.12|2684.32|2669.32|2686.75|2671.75|2682.74|2667.74|35
1621455350000|2021-05-19 20:15:50|2683.34|2668.34|2674.64|2659.64|2683.69|2668.69|2673.95|2658.95|34
1621455360000|2021-05-19 20:16:00|2674.53|2659.53|2670.99|2655.99|2674.94|2659.94|2668.95|2653.95|36
1621455370000|2021-05-19 20:16:10|2671.77|2656.77|2671.23|2656.23|2673.21|2658.21|2670.05|2655.05|33
1621455380000|2021-05-19 20:16:20|2671.21|2656.21|2672.5|2657.5|2674.43|2659.43|2670.32|2655.32|33
1621455390000|2021-05-19 20:16:30|2672.04|2657.04|2672.44|2657.44|2672.63|2657.63|2670.73|2655.73|34
1621455400000|2021-05-19 20:16:40|2672.09|2657.09|2669|2654|2672.16|2657.16|2668.18|2653.18|31
1621455410000|2021-05-19 20:16:50|2668.86|2653.86|2671.14|2656.14|2672.53|2657.53|2668.86|2653.86|16
1621455420000|2021-05-19 20:17:00|2670.17|2655.17|2671.99|2656.99|2675.92|2660.92|2670.13|2655.13|20
1621455430000|2021-05-19 20:17:10|2675.46|2660.46|2675.83|2660.83|2677.19|2662.19|2672.04|2657.04|38
1621455440000|2021-05-19 20:17:20|2673.77|2658.77|2672.99|2657.99|2675.02|2660.02|2670.06|2655.06|38
1621455450000|2021-05-19 20:17:30|2673.72|2658.72|2671.26|2656.26|2676.05|2661.05|2670.02|2655.02|31
1621455460000|2021-05-19 20:17:40|2669.61|2654.61|2671.57|2656.57|2672.31|2657.31|2668.57|2653.57|34
1621455470000|2021-05-19 20:17:50|2671.43|2656.43|2667.9|2652.9|2671.59|2656.59|2666.5|2651.5|38
1621455480000|2021-05-19 20:18:00|2667.98|2652.98|2665.76|2650.76|2668.03|2653.03|2665.26|2650.26|32
1621455490000|2021-05-19 20:18:10|2665.6|2650.6|2661.19|2646.19|2665.6|2650.6|2655.34|2640.34|39
1621455500000|2021-05-19 20:18:20|2660.96|2645.96|2660.41|2645.41|2662|2647|2659.55|2644.55|36
1621455510000|2021-05-19 20:18:30|2661.23|2646.23|2663|2648|2664.21|2649.21|2661.2|2646.2|37
1621455520000|2021-05-19 20:18:40|2663.15|2648.15|2662.34|2647.34|2663.9|2648.9|2661.52|2646.52|35
1621455530000|2021-05-19 20:18:50|2663.03|2648.03|2661.88|2646.88|2663.21|2648.21|2661.88|2646.88|27
1621455540000|2021-05-19 20:19:00|2662.18|2647.18|2671.56|2656.56|2671.8|2656.8|2662.03|2647.03|20
1621455550000|2021-05-19 20:19:10|2671.45|2656.45|2675.97|2660.97|2677.76|2662.76|2671.33|2656.33|20
1621455560000|2021-05-19 20:19:20|2675|2660|2673.3|2658.3|2675.04|2660.04|2671.65|2656.65|33
1621455570000|2021-05-19 20:19:30|2673.62|2658.62|2679.71|2664.71|2680.49|2665.49|2673.57|2658.57|34
1621455580000|2021-05-19 20:19:40|2679.67|2664.67|2679.34|2664.34|2683.29|2668.29|2677.91|2662.91|40
1621455590000|2021-05-19 20:19:50|2679.38|2664.38|2678.24|2663.24|2680.91|2665.91|2674.95|2659.95|32
1621455600000|2021-05-19 20:20:00|2678.14|2663.14|2668.65|2653.65|2678.31|2663.31|2668.65|2653.65|33
1621455610000|2021-05-19 20:20:10|2668.73|2653.73|2664.32|2649.32|2669.38|2654.38|2664.32|2649.32|30
1621455620000|2021-05-19 20:20:20|2664.19|2649.19|2663.52|2648.52|2666.14|2651.14|2660.93|2645.93|36
1621455630000|2021-05-19 20:20:30|2664.93|2649.93|2666.42|2651.42|2666.42|2651.42|2660.71|2645.71|35
1621455640000|2021-05-19 20:20:40|2666.16|2651.16|2663|2648|2666.16|2651.16|2661.82|2646.82|34
1621455650000|2021-05-19 20:20:50|2662.79|2647.79|2667.81|2652.81|2668.42|2653.42|2662.46|2647.46|28
1621455660000|2021-05-19 20:21:00|2667.31|2652.31|2674.44|2659.44|2674.44|2659.44|2665.81|2650.81|37
1621455670000|2021-05-19 20:21:10|2670.56|2655.56|2673.21|2658.21|2676.49|2661.49|2669.44|2654.44|38
1621455680000|2021-05-19 20:21:20|2673.28|2658.28|2672.36|2657.36|2673.49|2658.49|2671.26|2656.26|38
1621455690000|2021-05-19 20:21:30|2672.32|2657.32|2673.62|2658.62|2675.71|2660.71|2672.09|2657.09|33
1621455700000|2021-05-19 20:21:40|2674.2|2659.2|2669.71|2654.71|2674.2|2659.2|2669.71|2654.71|35
1621455710000|2021-05-19 20:21:50|2669.23|2654.23|2671.67|2656.67|2672.12|2657.12|2669.17|2654.17|30
1621455720000|2021-05-19 20:22:00|2671.78|2656.78|2667.71|2652.71|2671.86|2656.86|2667.7|2652.7|31
1621455730000|2021-05-19 20:22:10|2668.03|2653.03|2669.52|2654.52|2670.12|2655.12|2667.88|2652.88|34
1621455740000|2021-05-19 20:22:20|2669.67|2654.67|2669.79|2654.79|2671.05|2656.05|2669.41|2654.41|33
1621455750000|2021-05-19 20:22:30|2669.99|2654.99|2661.88|2646.88|2670.12|2655.12|2661.88|2646.88|35
1621455760000|2021-05-19 20:22:40|2662.02|2647.02|2662.09|2647.09|2663.66|2648.66|2662.02|2647.02|35
1621455770000|2021-05-19 20:22:50|2662.05|2647.05|2656.27|2641.27|2662.05|2647.05|2656.27|2641.27|36
1621455780000|2021-05-19 20:23:00|2656.2|2641.2|2659.46|2644.46|2660|2645|2650.31|2635.31|37
1621455790000|2021-05-19 20:23:10|2660.21|2645.21|2654.74|2639.74|2660.48|2645.48|2653.89|2638.89|39
1621455800000|2021-05-19 20:23:20|2653.6|2638.6|2648.42|2633.42|2653.98|2638.98|2648.42|2633.42|37
1621455810000|2021-05-19 20:23:30|2647.55|2632.55|2651.74|2636.74|2657.66|2642.66|2646.84|2631.84|40
1621455820000|2021-05-19 20:23:40|2651.63|2636.63|2659.66|2644.66|2659.66|2644.66|2651.63|2636.63|38
1621455830000|2021-05-19 20:23:50|2659.54|2644.54|2659.85|2644.85|2659.85|2644.85|2656.69|2641.69|38
1621455840000|2021-05-19 20:24:00|2658.97|2643.97|2658.66|2643.66|2660.79|2645.79|2656.68|2641.68|38
1621455850000|2021-05-19 20:24:10|2658.7|2643.7|2665.86|2650.86|2665.86|2650.86|2658.7|2643.7|28
1621455860000|2021-05-19 20:24:20|2664.49|2649.49|2667.33|2652.33|2667.71|2652.71|2664.49|2649.49|25
1621455870000|2021-05-19 20:24:30|2666.79|2651.79|2667.22|2652.22|2667.22|2652.22|2663.77|2648.77|25
1621455880000|2021-05-19 20:24:40|2667.53|2652.53|2667.3|2652.3|2667.85|2652.85|2663.78|2648.78|23
1621455890000|2021-05-19 20:24:50|2667.45|2652.45|2665.13|2650.13|2667.45|2652.45|2664.69|2649.69|14
1621455900000|2021-05-19 20:25:00|2665.18|2650.18|2664.66|2649.66|2670.87|2655.87|2664.65|2649.65|33
1621455910000|2021-05-19 20:25:10|2664.24|2649.24|2658.94|2643.94|2664.34|2649.34|2658.94|2643.94|39
1621455920000|2021-05-19 20:25:20|2659.01|2644.01|2660.8|2645.8|2660.8|2645.8|2658.07|2643.07|32
1621455930000|2021-05-19 20:25:30|2660.99|2645.99|2661.96|2646.96|2665.16|2650.16|2660.96|2645.96|24
1621455940000|2021-05-19 20:25:40|2661.97|2646.97|2665.26|2650.26|2665.3|2650.3|2661.2|2646.2|19
1621455950000|2021-05-19 20:25:50|2665.28|2650.28|2665.17|2650.17|2666.74|2651.74|2662.66|2647.66|26
1621455960000|2021-05-19 20:26:00|2665.61|2650.61|2666.87|2651.87|2668.44|2653.44|2665.09|2650.09|15
1621455970000|2021-05-19 20:26:10|2666.24|2651.24|2667.49|2652.49|2668|2653|2666.24|2651.24|13
1621455980000|2021-05-19 20:26:20|2667.06|2652.06|2673.65|2658.65|2676.36|2661.36|2667.03|2652.03|23
1621455990000|2021-05-19 20:26:30|2672.31|2657.31|2672.92|2657.92|2676.21|2661.21|2670.62|2655.62|33
1621456000000|2021-05-19 20:26:40|2672.78|2657.78|2666.68|2651.68|2674.87|2659.87|2666.68|2651.68|28
1621456010000|2021-05-19 20:26:50|2666.74|2651.74|2663.7|2648.7|2667.61|2652.61|2661.34|2646.34|36
1621456020000|2021-05-19 20:27:00|2663.99|2648.99|2655.48|2640.48|2663.99|2648.99|2655.48|2640.48|34
1621456030000|2021-05-19 20:27:10|2655.33|2640.33|2645.83|2630.83|2655.33|2640.33|2644.8|2629.8|38
1621456040000|2021-05-19 20:27:20|2645.51|2630.51|2646|2631|2646.18|2631.18|2643.02|2628.02|34
1621456050000|2021-05-19 20:27:30|2646.7|2631.7|2647.65|2632.65|2648.12|2633.12|2646.7|2631.7|32
1621456060000|2021-05-19 20:27:40|2647.72|2632.72|2645.73|2630.73|2647.72|2632.72|2645.62|2630.62|30
1621456070000|2021-05-19 20:27:50|2645.76|2630.76|2645.62|2630.62|2645.89|2630.89|2645.53|2630.53|29
1621456080000|2021-05-19 20:28:00|2645.67|2630.67|2647.69|2632.69|2650.42|2635.42|2645.52|2630.52|35
1621456090000|2021-05-19 20:28:10|2647.61|2632.61|2647.76|2632.76|2647.82|2632.82|2646.82|2631.82|24
1621456100000|2021-05-19 20:28:20|2647.72|2632.72|2648.62|2633.62|2649.05|2634.05|2647.72|2632.72|25
1621456110000|2021-05-19 20:28:30|2648.63|2633.63|2645.72|2630.72|2648.89|2633.89|2643.74|2628.74|19
1621456120000|2021-05-19 20:28:40|2645.87|2630.87|2646.68|2631.68|2647.32|2632.32|2645.63|2630.63|33
1621456130000|2021-05-19 20:28:50|2646.69|2631.69|2645.57|2630.57|2646.75|2631.75|2644.49|2629.49|32
1621456140000|2021-05-19 20:29:00|2645.58|2630.58|2648.82|2633.82|2648.82|2633.82|2644.97|2629.97|34
1621456150000|2021-05-19 20:29:10|2648.94|2633.94|2645.64|2630.64|2649.42|2634.42|2645.64|2630.64|35
1621456160000|2021-05-19 20:29:20|2645.63|2630.63|2645.43|2630.43|2645.99|2630.99|2645.42|2630.42|24
1621456170000|2021-05-19 20:29:30|2645.45|2630.45|2645.84|2630.84|2645.91|2630.91|2644.78|2629.78|25
1621456180000|2021-05-19 20:29:40|2645.73|2630.73|2645.92|2630.92|2646.07|2631.07|2642.66|2627.66|20
1621456190000|2021-05-19 20:29:50|2645.8|2630.8|2646.01|2631.01|2647.77|2632.77|2645.73|2630.73|16
1621456200000|2021-05-19 20:30:00|2646.26|2631.26|2653.75|2638.75|2653.75|2638.75|2645.94|2630.94|27
1621456210000|2021-05-19 20:30:10|2654.44|2639.44|2656|2641|2659.76|2644.76|2654.44|2639.44|25
1621456220000|2021-05-19 20:30:20|2655.98|2640.98|2662.47|2647.47|2663.12|2648.12|2655.93|2640.93|32
1621456230000|2021-05-19 20:30:30|2663.18|2648.18|2661.57|2646.57|2663.42|2648.42|2661.37|2646.37|35
1621456240000|2021-05-19 20:30:40|2661.58|2646.58|2656.13|2641.13|2661.64|2646.64|2655.2|2640.2|34
1621456250000|2021-05-19 20:30:50|2656.09|2641.09|2656.22|2641.22|2656.89|2641.89|2655.84|2640.84|29
1621456260000|2021-05-19 20:31:00|2656.23|2641.23|2656.22|2641.22|2659.5|2644.5|2656.14|2641.14|28
1621456270000|2021-05-19 20:31:10|2656.25|2641.25|2655.5|2640.5|2656.49|2641.49|2655.14|2640.14|31
1621456280000|2021-05-19 20:31:20|2655.59|2640.59|2650.62|2635.62|2655.59|2640.59|2649.11|2634.11|36
1621456290000|2021-05-19 20:31:30|2650.59|2635.59|2648.02|2633.02|2651.41|2636.41|2646.22|2631.22|33
1621456300000|2021-05-19 20:31:40|2647.69|2632.69|2645.91|2630.91|2649.25|2634.25|2645.21|2630.21|36
1621456310000|2021-05-19 20:31:50|2647.19|2632.19|2645.65|2630.65|2647.71|2632.71|2645.05|2630.05|37
1621456320000|2021-05-19 20:32:00|2645.66|2630.66|2648.18|2633.18|2648.18|2633.18|2642.95|2627.95|31
1621456330000|2021-05-19 20:32:10|2648.2|2633.2|2646.69|2631.69|2648.68|2633.68|2645.48|2630.48|33
1621456340000|2021-05-19 20:32:20|2646.68|2631.68|2644.54|2629.54|2646.68|2631.68|2642.95|2627.95|38
1621456350000|2021-05-19 20:32:30|2644.34|2629.34|2646.27|2631.27|2646.32|2631.32|2643.93|2628.93|33
1621456360000|2021-05-19 20:32:40|2647.21|2632.21|2644.73|2629.73|2647.21|2632.21|2644.73|2629.73|34
1621456370000|2021-05-19 20:32:50|2644.97|2629.97|2648.08|2633.08|2648.08|2633.08|2644.97|2629.97|26
1621456380000|2021-05-19 20:33:00|2647.95|2632.95|2645.97|2630.97|2648.18|2633.18|2645.55|2630.55|23
1621456390000|2021-05-19 20:33:10|2645.98|2630.98|2647.83|2632.83|2647.96|2632.96|2645.98|2630.98|19
1621456400000|2021-05-19 20:33:20|2647.92|2632.92|2646.97|2631.97|2647.97|2632.97|2646.97|2631.97|14
1621456410000|2021-05-19 20:33:30|2646.93|2631.93|2645.14|2630.14|2647.96|2632.96|2644.61|2629.61|32
1621456420000|2021-05-19 20:33:40|2645.07|2630.07|2643.14|2628.14|2645.07|2630.07|2642.45|2627.45|35
1621456430000|2021-05-19 20:33:50|2643.15|2628.15|2641.45|2626.45|2643.37|2628.37|2639.83|2624.83|39
1621456440000|2021-05-19 20:34:00|2641.57|2626.57|2637.79|2622.79|2641.69|2626.69|2637.65|2622.65|35
1621456450000|2021-05-19 20:34:10|2637.58|2622.58|2634.57|2619.57|2637.62|2622.62|2634.5|2619.5|33
1621456460000|2021-05-19 20:34:20|2634.83|2619.83|2635.84|2620.84|2638.78|2623.78|2634.58|2619.58|36
1621456470000|2021-05-19 20:34:30|2635.85|2620.85|2632.58|2617.58|2635.85|2620.85|2630.1|2615.1|29
1621456480000|2021-05-19 20:34:40|2632.37|2617.37|2631.9|2616.9|2632.56|2617.56|2631.78|2616.78|26
1621456490000|2021-05-19 20:34:50|2631.76|2616.76|2629.43|2614.43|2631.77|2616.77|2628.12|2613.12|28
1621456500000|2021-05-19 20:35:00|2629.52|2614.52|2631.85|2616.85|2636.21|2621.21|2629.52|2614.52|29
1621456510000|2021-05-19 20:35:10|2631.69|2616.69|2631.29|2616.29|2632.22|2617.22|2630.98|2615.98|29
1621456520000|2021-05-19 20:35:20|2630.99|2615.99|2631.62|2616.62|2631.74|2616.74|2630.96|2615.96|24
1621456530000|2021-05-19 20:35:30|2632.15|2617.15|2633.15|2618.15|2635.49|2620.49|2631.93|2616.93|27
1621456540000|2021-05-19 20:35:40|2632.97|2617.97|2636.42|2621.42|2636.5|2621.5|2632.19|2617.19|30
1621456550000|2021-05-19 20:35:50|2636.5|2621.5|2634.07|2619.07|2636.58|2621.58|2633.61|2618.61|33
1621456560000|2021-05-19 20:36:00|2634.17|2619.17|2637.87|2622.87|2637.87|2622.87|2633.89|2618.89|34
1621456570000|2021-05-19 20:36:10|2638.51|2623.51|2650.12|2635.12|2650.9|2635.9|2638.02|2623.02|37
1621456580000|2021-05-19 20:36:20|2650.7|2635.7|2651.44|2636.44|2651.55|2636.55|2649.45|2634.45|31
1621456590000|2021-05-19 20:36:30|2651.45|2636.45|2649.42|2634.42|2651.45|2636.45|2648.02|2633.02|35
1621456600000|2021-05-19 20:36:40|2649.44|2634.44|2641.2|2626.2|2649.44|2634.44|2641.03|2626.03|37
1621456610000|2021-05-19 20:36:50|2640.99|2625.99|2633.23|2618.23|2640.99|2625.99|2632.84|2617.84|38
1621456620000|2021-05-19 20:37:00|2633.33|2618.33|2630.56|2615.56|2633.39|2618.39|2630.17|2615.17|36
1621456630000|2021-05-19 20:37:10|2630.11|2615.11|2622.32|2607.32|2630.11|2615.11|2621.94|2606.94|37
1621456640000|2021-05-19 20:37:20|2622.42|2607.42|2613.24|2598.24|2622.42|2607.42|2605.38|2590.38|37
1621456650000|2021-05-19 20:37:30|2613.92|2598.92|2617.48|2602.48|2622.28|2607.28|2613.03|2598.03|38
1621456660000|2021-05-19 20:37:40|2617.53|2602.53|2616.91|2601.91|2618.46|2603.46|2614.44|2599.44|36
1621456670000|2021-05-19 20:37:50|2617.48|2602.48|2618.56|2603.56|2618.71|2603.71|2616.51|2601.51|35
1621456680000|2021-05-19 20:38:00|2618.4|2603.4|2624.15|2609.15|2625|2610|2618.15|2603.15|22
1621456690000|2021-05-19 20:38:10|2622.91|2607.91|2622.89|2607.89|2623.82|2608.82|2619.66|2604.66|26
1621456700000|2021-05-19 20:38:20|2622.39|2607.39|2610.76|2595.76|2623.18|2608.18|2609.9|2594.9|35
1621456710000|2021-05-19 20:38:30|2611.08|2596.08|2612.42|2597.42|2613.14|2598.14|2610.4|2595.4|34
1621456720000|2021-05-19 20:38:40|2612.45|2597.45|2609.96|2594.96|2615.38|2600.38|2609.86|2594.86|40
1621456730000|2021-05-19 20:38:50|2610.59|2595.59|2608.24|2593.24|2611.11|2596.11|2606.96|2591.96|40
1621456740000|2021-05-19 20:39:00|2608.26|2593.26|2614.24|2599.24|2614.24|2599.24|2604.59|2589.59|38
1621456750000|2021-05-19 20:39:10|2614.31|2599.31|2608.9|2593.9|2614.4|2599.4|2607.08|2592.08|37
1621456760000|2021-05-19 20:39:20|2608.93|2593.93|2608.19|2593.19|2609.06|2594.06|2607.15|2592.15|27
1621456770000|2021-05-19 20:39:30|2608.34|2593.34|2605.49|2590.49|2608.34|2593.34|2605.49|2590.49|27
1621456780000|2021-05-19 20:39:40|2605.5|2590.5|2605.11|2590.11|2607.81|2592.81|2600.49|2585.49|39
1621456790000|2021-05-19 20:39:50|2604.88|2589.88|2606.77|2591.77|2606.92|2591.92|2602.95|2587.95|37
1621456800000|2021-05-19 20:40:00|2606.83|2591.83|2619.22|2604.22|2619.22|2604.22|2606.83|2591.83|38
1621456810000|2021-05-19 20:40:10|2623.85|2608.85|2614.42|2599.42|2623.86|2608.86|2614.42|2599.42|36
1621456820000|2021-05-19 20:40:20|2612.63|2597.63|2612.45|2597.45|2613.07|2598.07|2610.42|2595.42|37
1621456830000|2021-05-19 20:40:30|2612.36|2597.36|2617.08|2602.08|2617.08|2602.08|2611.62|2596.62|33
1621456840000|2021-05-19 20:40:40|2619.14|2604.14|2616.18|2601.18|2619.79|2604.79|2616.18|2601.18|34
1621456850000|2021-05-19 20:40:50|2616.09|2601.09|2612.35|2597.35|2616.09|2601.09|2611.47|2596.47|32
1621456860000|2021-05-19 20:41:00|2612.36|2597.36|2608.37|2593.37|2612.8|2597.8|2608|2593|34
1621456870000|2021-05-19 20:41:10|2608.16|2593.16|2603.43|2588.43|2608.16|2593.16|2602|2587|35
1621456880000|2021-05-19 20:41:20|2604.01|2589.01|2609.45|2594.45|2609.74|2594.74|2599.51|2584.51|36
1621456890000|2021-05-19 20:41:30|2608.31|2593.31|2611.42|2596.42|2611.68|2596.68|2604.99|2589.99|34
1621456900000|2021-05-19 20:41:40|2611.51|2596.51|2615.22|2600.22|2619.28|2604.28|2611.13|2596.13|36
1621456910000|2021-05-19 20:41:50|2616.26|2601.26|2617.76|2602.76|2617.76|2602.76|2610.85|2595.85|29
1621456920000|2021-05-19 20:42:00|2617.55|2602.55|2610.03|2595.03|2617.55|2602.55|2609.89|2594.89|36
1621456930000|2021-05-19 20:42:10|2610.02|2595.02|2615.8|2600.8|2616.03|2601.03|2609.76|2594.76|29
1621456940000|2021-05-19 20:42:20|2616.12|2601.12|2616.59|2601.59|2618.71|2603.71|2615.8|2600.8|29
1621456950000|2021-05-19 20:42:30|2616.3|2601.3|2615.44|2600.44|2616.75|2601.75|2613.27|2598.27|29
1621456960000|2021-05-19 20:42:40|2614.82|2599.82|2610.46|2595.46|2614.92|2599.92|2607.69|2592.69|37
1621456970000|2021-05-19 20:42:50|2610.16|2595.16|2612.31|2597.31|2612.61|2597.61|2609.79|2594.79|29
1621456980000|2021-05-19 20:43:00|2612.32|2597.32|2609.6|2594.6|2612.34|2597.34|2608.86|2593.86|29
1621456990000|2021-05-19 20:43:10|2611.37|2596.37|2608.71|2593.71|2611.38|2596.38|2608.71|2593.71|26
1621457000000|2021-05-19 20:43:20|2608.64|2593.64|2610.15|2595.15|2610.27|2595.27|2608.64|2593.64|31
1621457010000|2021-05-19 20:43:30|2610.25|2595.25|2610.12|2595.12|2610.25|2595.25|2609.74|2594.74|17
1621457020000|2021-05-19 20:43:40|2610.05|2595.05|2609.19|2594.19|2610.19|2595.19|2609.19|2594.19|22
1621457030000|2021-05-19 20:43:50|2609.32|2594.32|2609.09|2594.09|2610.63|2595.63|2609.06|2594.06|13
1621457040000|2021-05-19 20:44:00|2609.1|2594.1|2605.71|2590.71|2609.3|2594.3|2605.69|2590.69|28
1621457050000|2021-05-19 20:44:10|2605.74|2590.74|2604.12|2589.12|2606.3|2591.3|2604.12|2589.12|28
1621457060000|2021-05-19 20:44:20|2604.09|2589.09|2599.35|2584.35|2604.09|2589.09|2599.34|2584.34|37
1621457070000|2021-05-19 20:44:30|2599.47|2584.47|2598.29|2583.29|2599.47|2584.47|2597.97|2582.97|31
1621457080000|2021-05-19 20:44:40|2598.32|2583.32|2598.48|2583.48|2598.76|2583.76|2596.33|2581.33|34
1621457090000|2021-05-19 20:44:50|2597.76|2582.76|2598.29|2583.29|2598.29|2583.29|2597.38|2582.38|27
1621457100000|2021-05-19 20:45:00|2598.39|2583.39|2593.36|2578.36|2598.39|2583.39|2593.1|2578.1|29
1621457110000|2021-05-19 20:45:10|2593.37|2578.37|2598.51|2583.51|2598.51|2583.51|2593.37|2578.37|27
1621457120000|2021-05-19 20:45:20|2597.54|2582.54|2598.43|2583.43|2599.73|2584.73|2597.48|2582.48|18
1621457130000|2021-05-19 20:45:30|2598.46|2583.46|2602.41|2587.41|2602.41|2587.41|2596.66|2581.66|27
1621457140000|2021-05-19 20:45:40|2598.89|2583.89|2596.03|2581.03|2603|2588|2596.03|2581.03|28
1621457150000|2021-05-19 20:45:50|2599.39|2584.39|2604.34|2589.34|2604.87|2589.87|2599.39|2584.39|21
1621457160000|2021-05-19 20:46:00|2604.53|2589.53|2607.11|2592.11|2607.31|2592.31|2601.15|2586.15|17
1621457170000|2021-05-19 20:46:10|2607.02|2592.02|2606.95|2591.95|2607.69|2592.69|2606.69|2591.69|25
1621457180000|2021-05-19 20:46:20|2607.53|2592.53|2608.27|2593.27|2608.34|2593.34|2607.09|2592.09|26
1621457190000|2021-05-19 20:46:30|2608.16|2593.16|2600.3|2585.3|2609.77|2594.77|2599.58|2584.58|30
1621457200000|2021-05-19 20:46:40|2600.38|2585.38|2594.48|2579.48|2601.23|2586.23|2594.48|2579.48|32
1621457210000|2021-05-19 20:46:50|2594.5|2579.5|2593.78|2578.78|2594.5|2579.5|2591.19|2576.19|34
1621457220000|2021-05-19 20:47:00|2593.81|2578.81|2591.51|2576.51|2593.81|2578.81|2590.84|2575.84|22
1621457230000|2021-05-19 20:47:10|2591.47|2576.47|2593.9|2578.9|2594.84|2579.84|2591.3|2576.3|27
1621457240000|2021-05-19 20:47:20|2592.94|2577.94|2597.53|2582.53|2597.53|2582.53|2592.94|2577.94|24
1621457250000|2021-05-19 20:47:30|2597.39|2582.39|2596.96|2581.96|2597.85|2582.85|2596.35|2581.35|24
1621457260000|2021-05-19 20:47:40|2597.04|2582.04|2597.53|2582.53|2598.67|2583.67|2597.03|2582.03|29
1621457270000|2021-05-19 20:47:50|2597.5|2582.5|2597.5|2582.5|2597.97|2582.97|2597.5|2582.5|10
1621457280000|2021-05-19 20:48:00|2597.45|2582.45|2597.76|2582.76|2598.2|2583.2|2597.27|2582.27|26
1621457290000|2021-05-19 20:48:10|2597.83|2582.83|2597.08|2582.08|2597.84|2582.84|2596.31|2581.31|27
1621457300000|2021-05-19 20:48:20|2597.13|2582.13|2598.09|2583.09|2598.09|2583.09|2597.13|2582.13|25
1621457310000|2021-05-19 20:48:30|2598.1|2583.1|2599.06|2584.06|2599.24|2584.24|2597.75|2582.75|31
1621457320000|2021-05-19 20:48:40|2598.36|2583.36|2600.72|2585.72|2601.08|2586.08|2598.36|2583.36|35
1621457330000|2021-05-19 20:48:50|2600.88|2585.88|2602.56|2587.56|2603.26|2588.26|2600.8|2585.8|28
1621457340000|2021-05-19 20:49:00|2602.42|2587.42|2602.45|2587.45|2602.7|2587.7|2602.04|2587.04|25
1621457350000|2021-05-19 20:49:10|2602.47|2587.47|2600.87|2585.87|2602.52|2587.52|2600.87|2585.87|27
1621457360000|2021-05-19 20:49:20|2600.48|2585.48|2600.38|2585.38|2601.85|2586.85|2599.45|2584.45|33
1621457370000|2021-05-19 20:49:30|2599.88|2584.88|2594.4|2579.4|2599.88|2584.88|2594.4|2579.4|33
1621457380000|2021-05-19 20:49:40|2594.33|2579.33|2595.58|2580.58|2596.03|2581.03|2594.17|2579.17|32
1621457390000|2021-05-19 20:49:50|2595.35|2580.35|2594.45|2579.45|2595.59|2580.59|2593.55|2578.55|28
1621457400000|2021-05-19 20:50:00|2594.66|2579.66|2594.28|2579.28|2594.79|2579.79|2592.49|2577.49|36
1621457410000|2021-05-19 20:50:10|2594.75|2579.75|2593.98|2578.98|2594.75|2579.75|2593.6|2578.6|32
1621457420000|2021-05-19 20:50:20|2593.99|2578.99|2591.96|2576.96|2594.11|2579.11|2591.4|2576.4|37
1621457430000|2021-05-19 20:50:30|2591.77|2576.77|2592.5|2577.5|2592.62|2577.62|2591.62|2576.62|35
1621457440000|2021-05-19 20:50:40|2592.45|2577.45|2594.13|2579.13|2594.13|2579.13|2592.45|2577.45|21
1621457450000|2021-05-19 20:50:50|2594.19|2579.19|2594.24|2579.24|2594.9|2579.9|2593.89|2578.89|31
1621457460000|2021-05-19 20:51:00|2594.23|2579.23|2594.32|2579.32|2594.6|2579.6|2594.03|2579.03|29
1621457470000|2021-05-19 20:51:10|2594.33|2579.33|2594.57|2579.57|2595.33|2580.33|2594.1|2579.1|25
1621457480000|2021-05-19 20:51:20|2595.15|2580.15|2599.49|2584.49|2601.43|2586.43|2595.15|2580.15|28
1621457490000|2021-05-19 20:51:30|2600.32|2585.32|2600.68|2585.68|2603.73|2588.73|2599.42|2584.42|31
1621457500000|2021-05-19 20:51:40|2601.36|2586.36|2602.24|2587.24|2603.57|2588.57|2597.15|2582.15|33
1621457510000|2021-05-19 20:51:50|2602.54|2587.54|2601.52|2586.52|2604.22|2589.22|2601.49|2586.49|32
1621457520000|2021-05-19 20:52:00|2601.6|2586.6|2604.27|2589.27|2604.27|2589.27|2601.6|2586.6|30
1621457530000|2021-05-19 20:52:10|2604.29|2589.29|2604.81|2589.81|2605.81|2590.81|2604.29|2589.29|20
1621457540000|2021-05-19 20:52:20|2605.09|2590.09|2604.86|2589.86|2605.48|2590.48|2604.44|2589.44|27
1621457550000|2021-05-19 20:52:30|2604.89|2589.89|2604.91|2589.91|2605.3|2590.3|2604.77|2589.77|15
1621457560000|2021-05-19 20:52:40|2604.92|2589.92|2599.05|2584.05|2604.94|2589.94|2598.72|2583.72|28
1621457570000|2021-05-19 20:52:50|2599.01|2584.01|2598.96|2583.96|2600.27|2585.27|2598.96|2583.96|18
1621457580000|2021-05-19 20:53:00|2599.09|2584.09|2588.39|2573.39|2599.1|2584.1|2587.45|2572.45|30
1621457590000|2021-05-19 20:53:10|2588.43|2573.43|2581.29|2566.29|2588.43|2573.43|2581.29|2566.29|34
1621457600000|2021-05-19 20:53:20|2581.18|2566.18|2573.51|2558.51|2581.28|2566.28|2573.51|2558.51|37
1621457610000|2021-05-19 20:53:30|2573.48|2558.48|2571.8|2556.8|2578.28|2563.28|2570.36|2555.36|32
1621457620000|2021-05-19 20:53:40|2575.17|2560.17|2576.06|2561.06|2577.18|2562.18|2567.07|2552.07|36
1621457630000|2021-05-19 20:53:50|2572.86|2557.86|2552.12|2537.12|2572.86|2557.86|2550.31|2535.31|38
1621457640000|2021-05-19 20:54:00|2552.29|2537.29|2554.97|2539.97|2560|2545|2551.5|2536.5|37
1621457650000|2021-05-19 20:54:10|2553.3|2538.3|2556.17|2541.17|2560.95|2545.95|2552.02|2537.02|37
1621457660000|2021-05-19 20:54:20|2555.62|2540.62|2555.5|2540.5|2557|2542|2551.96|2536.96|38
1621457670000|2021-05-19 20:54:30|2555.12|2540.12|2554.93|2539.93|2558.27|2543.27|2552.57|2537.57|30
1621457680000|2021-05-19 20:54:40|2556.95|2541.95|2549.26|2534.26|2557.61|2542.61|2549.25|2534.25|32
1621457690000|2021-05-19 20:54:50|2549.32|2534.32|2549.38|2534.38|2550.75|2535.75|2548.69|2533.69|35
1621457700000|2021-05-19 20:55:00|2549.48|2534.48|2551.35|2536.35|2554.79|2539.79|2547.99|2532.99|35
1621457710000|2021-05-19 20:55:10|2551.77|2536.77|2554.49|2539.49|2555.62|2540.62|2551.38|2536.38|30
1621457720000|2021-05-19 20:55:20|2554.5|2539.5|2553.54|2538.54|2554.81|2539.81|2553.53|2538.53|27
1621457730000|2021-05-19 20:55:30|2553.52|2538.52|2554.08|2539.08|2554.08|2539.08|2553.49|2538.49|27
1621457740000|2021-05-19 20:55:40|2554.09|2539.09|2554.06|2539.06|2554.74|2539.74|2553.72|2538.72|9
1621457750000|2021-05-19 20:55:50|2554.75|2539.75|2557.3|2542.3|2557.4|2542.4|2554.74|2539.74|13
1621457760000|2021-05-19 20:56:00|2557.41|2542.41|2559.14|2544.14|2560.44|2545.44|2557.41|2542.41|20
1621457770000|2021-05-19 20:56:10|2558.88|2543.88|2562.17|2547.17|2562.17|2547.17|2558.88|2543.88|22
1621457780000|2021-05-19 20:56:20|2562|2547|2564.68|2549.68|2564.68|2549.68|2561.51|2546.51|27
1621457790000|2021-05-19 20:56:30|2564.9|2549.9|2567.66|2552.66|2568.46|2553.46|2564.31|2549.31|36
1621457800000|2021-05-19 20:56:40|2570.61|2555.61|2568.12|2553.12|2570.69|2555.69|2566.35|2551.35|35
1621457810000|2021-05-19 20:56:50|2567.43|2552.43|2562.02|2547.02|2567.43|2552.43|2561.98|2546.98|26
1621457820000|2021-05-19 20:57:00|2561.72|2546.72|2563.05|2548.05|2565.42|2550.42|2561.72|2546.72|33
1621457830000|2021-05-19 20:57:10|2563.27|2548.27|2565.92|2550.92|2568.13|2553.13|2563.27|2548.27|29
1621457840000|2021-05-19 20:57:20|2566.42|2551.42|2558.52|2543.52|2566.42|2551.42|2558.14|2543.14|29
1621457850000|2021-05-19 20:57:30|2558.67|2543.67|2554.97|2539.97|2558.67|2543.67|2552.95|2537.95|34
1621457860000|2021-05-19 20:57:40|2554.78|2539.78|2552.87|2537.87|2554.78|2539.78|2552.87|2537.87|25
1621457870000|2021-05-19 20:57:50|2552.88|2537.88|2557.86|2542.86|2558.4|2543.4|2552.87|2537.87|35
1621457880000|2021-05-19 20:58:00|2558.2|2543.2|2560|2545|2560|2545|2558.18|2543.18|33
1621457890000|2021-05-19 20:58:10|2560.1|2545.1|2556.89|2541.89|2560.1|2545.1|2555.57|2540.57|37
1621457900000|2021-05-19 20:58:20|2556.93|2541.93|2557.29|2542.29|2557.38|2542.38|2556.48|2541.48|29
1621457910000|2021-05-19 20:58:30|2557.19|2542.19|2551.75|2536.75|2557.2|2542.2|2551.75|2536.75|26
1621457920000|2021-05-19 20:58:40|2550.89|2535.89|2548.12|2533.12|2551.21|2536.21|2545.26|2530.26|34
1621457930000|2021-05-19 20:58:50|2548.58|2533.58|2546.41|2531.41|2551.54|2536.54|2546.41|2531.41|35
1621457940000|2021-05-19 20:59:00|2546.51|2531.51|2544.09|2529.09|2546.51|2531.51|2544.09|2529.09|31
1621457950000|2021-05-19 20:59:10|2544.75|2529.75|2544.64|2529.64|2545.22|2530.22|2542.63|2527.63|33
1621457960000|2021-05-19 20:59:20|2545.7|2530.7|2543.03|2528.03|2548.1|2533.1|2543.03|2528.03|35
1621457970000|2021-05-19 20:59:30|2543.23|2528.23|2538.04|2523.04|2543.51|2528.51|2538.04|2523.04|30
1621457980000|2021-05-19 20:59:40|2538.03|2523.03|2537.58|2522.58|2540.16|2525.16|2537.58|2522.58|26
1621457990000|2021-05-19 20:59:50|2537.56|2522.56|2537.58|2522.58|2537.69|2522.69|2537.4|2522.4|28
1621458000000|2021-05-19 21:00:00|2538.03|2523.03|2543.57|2528.57|2543.57|2528.57|2538.02|2523.02|32
1621458010000|2021-05-19 21:00:10|2543.58|2528.58|2546.81|2531.81|2546.81|2531.81|2543.36|2528.36|28
1621458020000|2021-05-19 21:00:20|2547.17|2532.17|2552.68|2537.68|2555.31|2540.31|2547.17|2532.17|25
1621458030000|2021-05-19 21:00:30|2552.13|2537.13|2551.12|2536.12|2553.99|2538.99|2550.22|2535.22|36
1621458040000|2021-05-19 21:00:40|2550.89|2535.89|2551.26|2536.26|2551.5|2536.5|2548.47|2533.47|34
1621458050000|2021-05-19 21:00:50|2551.23|2536.23|2550.88|2535.88|2551.36|2536.36|2550.58|2535.58|25
1621458060000|2021-05-19 21:01:00|2550.89|2535.89|2558.2|2543.2|2558.2|2543.2|2550.72|2535.72|28
1621458070000|2021-05-19 21:01:10|2558.13|2543.13|2562.29|2547.29|2562.3|2547.3|2557.92|2542.92|30
1621458080000|2021-05-19 21:01:20|2562.25|2547.25|2560.56|2545.56|2562.55|2547.55|2558.51|2543.51|32
1621458090000|2021-05-19 21:01:30|2561|2546|2562.6|2547.6|2562.7|2547.7|2558.82|2543.82|26
1621458100000|2021-05-19 21:01:40|2562.84|2547.84|2563.85|2548.85|2563.96|2548.96|2562.84|2547.84|30
1621458110000|2021-05-19 21:01:50|2563.88|2548.88|2569.59|2554.59|2569.59|2554.59|2563.88|2548.88|30
1621458120000|2021-05-19 21:02:00|2569.13|2554.13|2564.81|2549.81|2571.46|2556.46|2564|2549|34
1621458130000|2021-05-19 21:02:10|2564.75|2549.75|2566.25|2551.25|2566.46|2551.46|2564.64|2549.64|30
1621458140000|2021-05-19 21:02:20|2566.34|2551.34|2568.46|2553.46|2568.46|2553.46|2566.34|2551.34|34
1621458150000|2021-05-19 21:02:30|2566.25|2551.25|2569.91|2554.91|2570.54|2555.54|2564.58|2549.58|27
1621458160000|2021-05-19 21:02:40|2570.39|2555.39|2571.97|2556.97|2572.2|2557.2|2570.39|2555.39|27
1621458170000|2021-05-19 21:02:50|2571.99|2556.99|2571.48|2556.48|2572.84|2557.84|2571.48|2556.48|30
1621458180000|2021-05-19 21:03:00|2571.51|2556.51|2572.6|2557.6|2573.17|2558.17|2571.28|2556.28|23
1621458190000|2021-05-19 21:03:10|2572.78|2557.78|2574.95|2559.95|2574.95|2559.95|2572.4|2557.4|19
1621458200000|2021-05-19 21:03:20|2574.96|2559.96|2575.22|2560.22|2575.48|2560.48|2574.77|2559.77|15
1621458210000|2021-05-19 21:03:30|2575.23|2560.23|2574.63|2559.63|2575.95|2560.95|2574.25|2559.25|18
1621458220000|2021-05-19 21:03:40|2574.36|2559.36|2577.22|2562.22|2577.27|2562.27|2574.1|2559.1|21
1621458230000|2021-05-19 21:03:50|2577.24|2562.24|2580.23|2565.23|2580.48|2565.48|2575.41|2560.41|24
1621458240000|2021-05-19 21:04:00|2580.01|2565.01|2577.58|2562.58|2580.01|2565.01|2576.98|2561.98|30
1621458250000|2021-05-19 21:04:10|2576.88|2561.88|2578.92|2563.92|2579.02|2564.02|2575.83|2560.83|31
1621458260000|2021-05-19 21:04:20|2578.91|2563.91|2581.76|2566.76|2581.76|2566.76|2577.41|2562.41|30
1621458270000|2021-05-19 21:04:30|2581.52|2566.52|2580.93|2565.93|2581.84|2566.84|2579.99|2564.99|25
1621458280000|2021-05-19 21:04:40|2580.92|2565.92|2580.52|2565.52|2581.96|2566.96|2580.52|2565.52|24
1621458290000|2021-05-19 21:04:50|2580.55|2565.55|2583.98|2568.98|2584.69|2569.69|2580.3|2565.3|23
1621458300000|2021-05-19 21:05:00|2583.95|2568.95|2584.73|2569.73|2586.9|2571.9|2581.69|2566.69|22
1621458310000|2021-05-19 21:05:10|2582.85|2567.85|2579.55|2564.55|2582.85|2567.85|2579.42|2564.42|27
1621458320000|2021-05-19 21:05:20|2578.87|2563.87|2573.97|2558.97|2579.23|2564.23|2573.97|2558.97|26
1621458330000|2021-05-19 21:05:30|2573.02|2558.02|2564.1|2549.1|2573.23|2558.23|2564.1|2549.1|30
1621458340000|2021-05-19 21:05:40|2564.08|2549.08|2560.81|2545.81|2564.15|2549.15|2557.45|2542.45|37
1621458350000|2021-05-19 21:05:50|2560.8|2545.8|2564.01|2549.01|2564.01|2549.01|2560.03|2545.03|27
1621458360000|2021-05-19 21:06:00|2563.28|2548.28|2567.91|2552.91|2569.95|2554.95|2562.34|2547.34|30
1621458370000|2021-05-19 21:06:10|2567.92|2552.92|2568.53|2553.53|2570.64|2555.64|2564.42|2549.42|35
1621458380000|2021-05-19 21:06:20|2568.32|2553.32|2569.82|2554.82|2570.05|2555.05|2566.66|2551.66|28
1621458390000|2021-05-19 21:06:30|2569.73|2554.73|2568.27|2553.27|2569.74|2554.74|2563.28|2548.28|25
1621458400000|2021-05-19 21:06:40|2569.27|2554.27|2568.02|2553.02|2569.45|2554.45|2567.05|2552.05|13
1621458410000|2021-05-19 21:06:50|2568.03|2553.03|2572.39|2557.39|2572.39|2557.39|2567.22|2552.22|10
1621458420000|2021-05-19 21:07:00|2572.27|2557.27|2572|2557|2572.27|2557.27|2571.96|2556.96|8
1621458430000|2021-05-19 21:07:10|2571.82|2556.82|2568.17|2553.17|2571.99|2556.99|2568.17|2553.17|28
1621458440000|2021-05-19 21:07:20|2568.08|2553.08|2564.36|2549.36|2568.09|2553.09|2563.9|2548.9|34
1621458450000|2021-05-19 21:07:30|2564.57|2549.57|2564.74|2549.74|2566.23|2551.23|2564.36|2549.36|34
1621458460000|2021-05-19 21:07:40|2564.68|2549.68|2561.44|2546.44|2564.68|2549.68|2561.44|2546.44|25
1621458470000|2021-05-19 21:07:50|2561.43|2546.43|2560.59|2545.59|2562.01|2547.01|2560.59|2545.59|33
1621458480000|2021-05-19 21:08:00|2560.46|2545.46|2556.78|2541.78|2560.46|2545.46|2556.78|2541.78|25
1621458490000|2021-05-19 21:08:10|2556.77|2541.77|2552.63|2537.63|2556.8|2541.8|2552.63|2537.63|30
1621458500000|2021-05-19 21:08:20|2552.28|2537.28|2553.88|2538.88|2555.51|2540.51|2551.5|2536.5|32
1621458510000|2021-05-19 21:08:30|2553.91|2538.91|2548.97|2533.97|2554.52|2539.52|2548.97|2533.97|38
1621458520000|2021-05-19 21:08:40|2548.94|2533.94|2545.27|2530.27|2548.94|2533.94|2544.82|2529.82|26
1621458530000|2021-05-19 21:08:50|2545.28|2530.28|2545.3|2530.3|2545.43|2530.43|2544.77|2529.77|32
1621458540000|2021-05-19 21:09:00|2545.27|2530.27|2544.49|2529.49|2545.31|2530.31|2544.04|2529.04|23
1621458550000|2021-05-19 21:09:10|2544.48|2529.48|2543.58|2528.58|2544.5|2529.5|2541.88|2526.88|27
1621458560000|2021-05-19 21:09:20|2543.53|2528.53|2541.64|2526.64|2543.53|2528.53|2541.5|2526.5|25
1621458570000|2021-05-19 21:09:30|2541.65|2526.65|2538.07|2523.07|2543.19|2528.19|2538.07|2523.07|34
1621458580000|2021-05-19 21:09:40|2537.38|2522.38|2540.68|2525.68|2540.68|2525.68|2532.51|2517.51|37
1621458590000|2021-05-19 21:09:50|2540.78|2525.78|2539.65|2524.65|2541.18|2526.18|2537.8|2522.8|35
1621458600000|2021-05-19 21:10:00|2539.51|2524.51|2532.52|2517.52|2539.51|2524.51|2532.49|2517.49|34
1621458610000|2021-05-19 21:10:10|2532.64|2517.64|2535.87|2520.87|2535.87|2520.87|2530.81|2515.81|38
1621458620000|2021-05-19 21:10:20|2535.85|2520.85|2534.78|2519.78|2536.85|2521.85|2532.67|2517.67|37
1621458630000|2021-05-19 21:10:30|2534.79|2519.79|2535.6|2520.6|2537.03|2522.03|2534.32|2519.32|32
1621458640000|2021-05-19 21:10:40|2535.61|2520.61|2537.22|2522.22|2537.27|2522.27|2534.04|2519.04|29
1621458650000|2021-05-19 21:10:50|2537.23|2522.23|2530.35|2515.35|2537.23|2522.23|2530.28|2515.28|31
1621458660000|2021-05-19 21:11:00|2530.38|2515.38|2530.89|2515.89|2532.87|2517.87|2529.76|2514.76|28
1621458670000|2021-05-19 21:11:10|2530.27|2515.27|2530.83|2515.83|2532.7|2517.7|2530.27|2515.27|32
1621458680000|2021-05-19 21:11:20|2530.64|2515.64|2530.49|2515.49|2530.85|2515.85|2530.29|2515.29|29
1621458690000|2021-05-19 21:11:30|2530.43|2515.43|2530.83|2515.83|2530.93|2515.93|2530.33|2515.33|15
1621458700000|2021-05-19 21:11:40|2530.81|2515.81|2529.72|2514.72|2530.81|2515.81|2529.09|2514.09|23
1621458710000|2021-05-19 21:11:50|2529.63|2514.63|2521.74|2506.74|2529.72|2514.72|2521.74|2506.74|28
1621458720000|2021-05-19 21:12:00|2520.57|2505.57|2518.67|2503.67|2520.57|2505.57|2518.1|2503.1|35
1621458730000|2021-05-19 21:12:10|2518.39|2503.39|2517.35|2502.35|2522.63|2507.63|2516.89|2501.89|35
1621458740000|2021-05-19 21:12:20|2517.36|2502.36|2521.16|2506.16|2521.88|2506.88|2517.2|2502.2|36
1621458750000|2021-05-19 21:12:30|2521.3|2506.3|2520.36|2505.36|2523.83|2508.83|2519.18|2504.18|37
1621458760000|2021-05-19 21:12:40|2520.37|2505.37|2516.83|2501.83|2520.37|2505.37|2514.71|2499.71|31
1621458770000|2021-05-19 21:12:50|2516.7|2501.7|2511.89|2496.89|2516.74|2501.74|2511.22|2496.22|36
1621458780000|2021-05-19 21:13:00|2512|2497|2514.36|2499.36|2515.42|2500.42|2508.87|2493.87|33
1621458790000|2021-05-19 21:13:10|2514.37|2499.37|2514.9|2499.9|2515.61|2500.61|2514.31|2499.31|27
1621458800000|2021-05-19 21:13:20|2514.83|2499.83|2510.5|2495.5|2514.83|2499.83|2510.5|2495.5|38
1621458810000|2021-05-19 21:13:30|2510.46|2495.46|2502.61|2487.61|2510.46|2495.46|2502.49|2487.49|38
1621458820000|2021-05-19 21:13:40|2502.69|2487.69|2502.35|2487.35|2505.94|2490.94|2502.27|2487.27|38
1621458830000|2021-05-19 21:13:50|2503.5|2488.5|2501.67|2486.67|2505.01|2490.01|2501.67|2486.67|35
1621458840000|2021-05-19 21:14:00|2501.6|2486.6|2500.9|2485.9|2501.68|2486.68|2500.9|2485.9|29
1621458850000|2021-05-19 21:14:10|2500.92|2485.92|2495.42|2480.42|2500.92|2485.92|2495.3|2480.3|32
1621458860000|2021-05-19 21:14:20|2495.45|2480.45|2496.88|2481.88|2498.06|2483.06|2495.45|2480.45|33
1621458870000|2021-05-19 21:14:30|2497.34|2482.34|2495.76|2480.76|2497.34|2482.34|2495.5|2480.5|27
1621458880000|2021-05-19 21:14:40|2495.54|2480.54|2493.83|2478.83|2495.54|2480.54|2490.16|2475.16|25
1621458890000|2021-05-19 21:14:50|2493.74|2478.74|2491.78|2476.78|2493.98|2478.98|2491.22|2476.22|20
1621458900000|2021-05-19 21:15:00|2491.74|2476.74|2491.75|2476.75|2492.25|2477.25|2491.42|2476.42|19
1621458910000|2021-05-19 21:15:10|2491.76|2476.76|2485|2470|2492.04|2477.04|2484.56|2469.56|34
1621458920000|2021-05-19 21:15:20|2484.5|2469.5|2469.15|2454.15|2485.31|2470.31|2469.15|2454.15|37
1621458930000|2021-05-19 21:15:30|2469.34|2454.34|2478.05|2463.05|2478.05|2463.05|2468.43|2453.43|33
1621458940000|2021-05-19 21:15:40|2477.84|2462.84|2470.88|2455.88|2477.84|2462.84|2470.71|2455.71|39
1621458950000|2021-05-19 21:15:50|2471.12|2456.12|2469.41|2454.41|2471.12|2456.12|2467.37|2452.37|35
1621458960000|2021-05-19 21:16:00|2468.99|2453.99|2470.75|2455.75|2471.14|2456.14|2466.39|2451.39|38
1621458970000|2021-05-19 21:16:10|2470.76|2455.76|2463.19|2448.19|2470.76|2455.76|2463.19|2448.19|31
1621458980000|2021-05-19 21:16:20|2463.28|2448.28|2460.34|2445.34|2463.28|2448.28|2459.24|2444.24|33
1621458990000|2021-05-19 21:16:30|2460.54|2445.54|2459.89|2444.89|2461.57|2446.57|2459.89|2444.89|37
1621459000000|2021-05-19 21:16:40|2459.86|2444.86|2458.79|2443.79|2460.38|2445.38|2458.79|2443.79|33
1621459010000|2021-05-19 21:16:50|2458.56|2443.56|2456.25|2441.25|2458.64|2443.64|2452.51|2437.51|39
1621459020000|2021-05-19 21:17:00|2456.29|2441.29|2463.11|2448.11|2463.11|2448.11|2453.46|2438.46|38
1621459030000|2021-05-19 21:17:10|2463.17|2448.17|2459.52|2444.52|2463.17|2448.17|2456.22|2441.22|38
1621459040000|2021-05-19 21:17:20|2459.53|2444.53|2445.2|2430.2|2459.77|2444.77|2444.8|2429.8|33
1621459050000|2021-05-19 21:17:30|2444.96|2429.96|2446.67|2431.67|2448.53|2433.53|2443.85|2428.85|38
1621459060000|2021-05-19 21:17:40|2446.66|2431.66|2445.88|2430.88|2446.8|2431.8|2445.56|2430.56|33
1621459070000|2021-05-19 21:17:50|2445.83|2430.83|2447.13|2432.13|2447.14|2432.14|2445.83|2430.83|34
1621459080000|2021-05-19 21:18:00|2447.1|2432.1|2450.24|2435.24|2451.06|2436.06|2446.95|2431.95|29
1621459090000|2021-05-19 21:18:10|2452.21|2437.21|2468.2|2453.2|2468.31|2453.31|2452.21|2437.21|39
1621459100000|2021-05-19 21:18:20|2469.42|2454.42|2472.55|2457.55|2472.55|2457.55|2468.45|2453.45|39
1621459110000|2021-05-19 21:18:30|2472.57|2457.57|2469.71|2454.71|2472.72|2457.72|2469.71|2454.71|30
1621459120000|2021-05-19 21:18:40|2469.33|2454.33|2468.4|2453.4|2469.7|2454.7|2467.43|2452.43|34
1621459130000|2021-05-19 21:18:50|2468.27|2453.27|2466.43|2451.43|2468.27|2453.27|2466.18|2451.18|36
1621459140000|2021-05-19 21:19:00|2466.65|2451.65|2471.34|2456.34|2471.34|2456.34|2465.49|2450.49|30
1621459150000|2021-05-19 21:19:10|2471.78|2456.78|2476.14|2461.14|2476.21|2461.21|2468.1|2453.1|36
1621459160000|2021-05-19 21:19:20|2476.15|2461.15|2480.25|2465.25|2480.25|2465.25|2476.15|2461.15|34
1621459170000|2021-05-19 21:19:30|2480|2465|2482.78|2467.78|2483.27|2468.27|2479.91|2464.91|32
1621459180000|2021-05-19 21:19:40|2482.81|2467.81|2479.1|2464.1|2483.54|2468.54|2479.1|2464.1|26
1621459190000|2021-05-19 21:19:50|2479.25|2464.25|2484.59|2469.59|2485.69|2470.69|2479.25|2464.25|35
1621459200000|2021-05-19 21:20:00|2484.17|2469.17|2484.5|2469.5|2484.79|2469.79|2483.53|2468.53|31
1621459210000|2021-05-19 21:20:10|2484.51|2469.51|2485.08|2470.08|2485.08|2470.08|2484|2469|30
1621459220000|2021-05-19 21:20:20|2485.07|2470.07|2489.92|2474.92|2489.92|2474.92|2485.07|2470.07|31
1621459230000|2021-05-19 21:20:30|2489.93|2474.93|2488.88|2473.88|2490.4|2475.4|2488.88|2473.88|25
1621459240000|2021-05-19 21:20:40|2488.41|2473.41|2486.58|2471.58|2488.41|2473.41|2486.09|2471.09|32
1621459250000|2021-05-19 21:20:50|2486.59|2471.59|2487.62|2472.62|2487.62|2472.62|2486.3|2471.3|26
1621459260000|2021-05-19 21:21:00|2487.73|2472.73|2489.73|2474.73|2489.73|2474.73|2486.83|2471.83|15
1621459270000|2021-05-19 21:21:10|2488.89|2473.89|2490.02|2475.02|2490.16|2475.16|2487.72|2472.72|15
1621459280000|2021-05-19 21:21:20|2490.01|2475.01|2487.13|2472.13|2490.02|2475.02|2487.13|2472.13|23
1621459290000|2021-05-19 21:21:30|2487.14|2472.14|2481.71|2466.71|2487.14|2472.14|2479.98|2464.98|37
1621459300000|2021-05-19 21:21:40|2481.75|2466.75|2487.26|2472.26|2487.26|2472.26|2481.73|2466.73|37
1621459310000|2021-05-19 21:21:50|2487.2|2472.2|2487.96|2472.96|2488.1|2473.1|2485.65|2470.65|35
1621459320000|2021-05-19 21:22:00|2488.28|2473.28|2486.52|2471.52|2488.85|2473.85|2486.28|2471.28|32
1621459330000|2021-05-19 21:22:10|2486.63|2471.63|2482.93|2467.93|2486.63|2471.63|2482.91|2467.91|29
1621459340000|2021-05-19 21:22:20|2482.6|2467.6|2481.5|2466.5|2482.72|2467.72|2479.16|2464.16|37
1621459350000|2021-05-19 21:22:30|2481.27|2466.27|2482.2|2467.2|2482.2|2467.2|2481.15|2466.15|27
1621459360000|2021-05-19 21:22:40|2482.43|2467.43|2485.7|2470.7|2485.7|2470.7|2481.84|2466.84|34
1621459370000|2021-05-19 21:22:50|2486.04|2471.04|2504.4|2489.4|2504.91|2489.91|2486.04|2471.04|38
1621459380000|2021-05-19 21:23:00|2505.11|2490.11|2518.48|2503.48|2518.48|2503.48|2504.97|2489.97|35
1621459390000|2021-05-19 21:23:10|2518.61|2503.61|2529.96|2514.96|2530.1|2515.1|2517.78|2502.78|36
1621459400000|2021-05-19 21:23:20|2530.15|2515.15|2528.85|2513.85|2530.5|2515.5|2528.85|2513.85|37
1621459410000|2021-05-19 21:23:30|2527.58|2512.58|2529.53|2514.53|2530.42|2515.42|2527.53|2512.53|36
1621459420000|2021-05-19 21:23:40|2529.38|2514.38|2528.13|2513.13|2530.63|2515.63|2528.13|2513.13|33
1621459430000|2021-05-19 21:23:50|2529.05|2514.05|2525.5|2510.5|2529.05|2514.05|2524.08|2509.08|27
1621459440000|2021-05-19 21:24:00|2525.51|2510.51|2525.73|2510.73|2525.76|2510.76|2524.35|2509.35|12
1621459450000|2021-05-19 21:24:10|2525.1|2510.1|2525.32|2510.32|2525.54|2510.54|2523.9|2508.9|27
1621459460000|2021-05-19 21:24:20|2524.05|2509.05|2521.58|2506.58|2524.07|2509.07|2521.56|2506.56|20
1621459470000|2021-05-19 21:24:30|2521.37|2506.37|2509.39|2494.39|2521.71|2506.71|2509.39|2494.39|36
1621459480000|2021-05-19 21:24:40|2509.32|2494.32|2507.71|2494.71|2510.89|2495.89|2507|2492|40
1621459490000|2021-05-19 21:24:50|2507.64|2494.64|2509.27|2496.27|2509.33|2496.33|2507.56|2494.56|35
1621459500000|2021-05-19 21:25:00|2508.82|2495.82|2514.85|2501.85|2514.85|2501.85|2508.8|2495.8|34
1621459510000|2021-05-19 21:25:10|2515.14|2502.14|2512.21|2499.21|2517.07|2504.07|2510.95|2497.95|39
1621459520000|2021-05-19 21:25:20|2512.75|2499.75|2509.73|2496.73|2512.75|2499.75|2509.38|2496.38|36
1621459530000|2021-05-19 21:25:30|2509.64|2496.64|2501.32|2488.32|2509.73|2496.73|2501.19|2488.19|34
1621459540000|2021-05-19 21:25:40|2501.26|2488.26|2499.53|2486.53|2501.51|2488.51|2499.43|2486.43|38
1621459550000|2021-05-19 21:25:50|2499.82|2486.82|2490.42|2477.42|2499.82|2486.82|2490.09|2477.09|38
1621459560000|2021-05-19 21:26:00|2490.24|2477.24|2494.29|2481.29|2495.65|2482.65|2488.61|2475.61|39
1621459570000|2021-05-19 21:26:10|2494.28|2481.28|2496.02|2483.02|2496.33|2483.33|2491.83|2478.83|37
1621459580000|2021-05-19 21:26:20|2496.14|2483.14|2492.96|2479.96|2497.1|2484.1|2492.96|2479.96|35
1621459590000|2021-05-19 21:26:30|2492.84|2479.84|2490.58|2477.58|2492.97|2479.97|2490.58|2477.58|36
1621459600000|2021-05-19 21:26:40|2490.57|2477.57|2492.42|2479.42|2492.76|2479.76|2490.57|2477.57|31
1621459610000|2021-05-19 21:26:50|2491.77|2478.77|2492.06|2479.06|2492.28|2479.28|2491.67|2478.67|24
1621459620000|2021-05-19 21:27:00|2491.55|2478.55|2494.93|2481.93|2494.94|2481.94|2491.37|2478.37|33
1621459630000|2021-05-19 21:27:10|2495.04|2482.04|2500.71|2487.71|2500.71|2487.71|2494.64|2481.64|29
1621459640000|2021-05-19 21:27:20|2500.89|2487.89|2498.73|2485.73|2503.75|2490.75|2498.63|2485.63|37
1621459650000|2021-05-19 21:27:30|2499.15|2486.15|2496.98|2483.98|2499.15|2486.15|2495.43|2482.43|35
1621459660000|2021-05-19 21:27:40|2496.99|2483.99|2490.48|2477.48|2498.89|2485.89|2490.07|2477.07|32
1621459670000|2021-05-19 21:27:50|2490.49|2477.49|2480.15|2467.15|2490.49|2477.49|2479.69|2466.69|36
1621459680000|2021-05-19 21:28:00|2480.14|2467.14|2478.88|2465.88|2480.52|2467.52|2478.86|2465.86|38
1621459690000|2021-05-19 21:28:10|2479.21|2466.21|2475.2|2462.2|2479.21|2466.21|2474.9|2461.9|37
1621459700000|2021-05-19 21:28:20|2473.86|2460.86|2475.7|2462.7|2475.7|2462.7|2473.28|2460.28|32
1621459710000|2021-05-19 21:28:30|2475.57|2462.57|2478.55|2465.55|2478.99|2465.99|2475.47|2462.47|29
1621459720000|2021-05-19 21:28:40|2478.56|2465.56|2478.61|2465.61|2478.84|2465.84|2477.74|2464.74|28
1621459730000|2021-05-19 21:28:50|2478.68|2465.68|2482.34|2469.34|2483.02|2470.02|2478.68|2465.68|30
1621459740000|2021-05-19 21:29:00|2482.57|2469.57|2482|2469|2482.76|2469.76|2481.32|2468.32|27
1621459750000|2021-05-19 21:29:10|2481.94|2468.94|2482.57|2469.57|2482.59|2469.59|2481.57|2468.57|24
1621459760000|2021-05-19 21:29:20|2482.85|2469.85|2482.36|2469.36|2484.97|2471.97|2482.36|2469.36|31
1621459770000|2021-05-19 21:29:30|2482.2|2469.2|2479.72|2466.72|2482.2|2469.2|2479.4|2466.4|37
1621459780000|2021-05-19 21:29:40|2479.55|2466.55|2478.41|2465.41|2479.6|2466.6|2478.06|2465.06|35
1621459790000|2021-05-19 21:29:50|2479.53|2466.53|2481.2|2468.2|2481.96|2468.96|2479.53|2466.53|40
1621459800000|2021-05-19 21:30:00|2481.1|2468.1|2481.02|2468.02|2481.75|2468.75|2480.99|2467.99|31
1621459810000|2021-05-19 21:30:10|2481.56|2468.56|2487.44|2474.44|2487.44|2474.44|2481.18|2468.18|39
1621459820000|2021-05-19 21:30:20|2487.62|2474.62|2492.42|2479.42|2492.51|2479.51|2487.23|2474.23|35
1621459830000|2021-05-19 21:30:30|2491.9|2478.9|2493.33|2480.33|2493.44|2480.44|2491.71|2478.71|24
1621459840000|2021-05-19 21:30:40|2493.16|2480.16|2492.88|2479.88|2493.17|2480.17|2492.07|2479.07|31
1621459850000|2021-05-19 21:30:50|2492.9|2479.9|2494.01|2481.01|2494.01|2481.01|2492.9|2479.9|27
1621459860000|2021-05-19 21:31:00|2494.04|2481.04|2496.94|2483.94|2496.94|2483.94|2494.04|2481.04|36
1621459870000|2021-05-19 21:31:10|2497.06|2484.06|2501.48|2488.48|2501.48|2488.48|2496.96|2483.96|32
1621459880000|2021-05-19 21:31:20|2501.52|2488.52|2503.99|2490.99|2503.99|2490.99|2501.52|2488.52|24
1621459890000|2021-05-19 21:31:30|2503.92|2490.92|2504.09|2491.09|2504.88|2491.88|2502.8|2489.8|29
1621459900000|2021-05-19 21:31:40|2504.1|2491.1|2504.49|2491.49|2504.56|2491.56|2503.55|2490.55|32
1621459910000|2021-05-19 21:31:50|2504.47|2491.47|2504.21|2491.21|2505.5|2492.5|2504.21|2491.21|32
1621459920000|2021-05-19 21:32:00|2504|2491|2504.21|2491.21|2504.58|2491.58|2504|2491|21
1621459930000|2021-05-19 21:32:10|2504.19|2491.19|2503.78|2490.78|2504.99|2491.99|2503.69|2490.69|37
1621459940000|2021-05-19 21:32:20|2503.77|2490.77|2501.14|2488.14|2503.77|2490.77|2500.95|2487.95|34
1621459950000|2021-05-19 21:32:30|2500.92|2487.92|2502.31|2489.31|2502.56|2489.56|2500.47|2487.47|34
1621459960000|2021-05-19 21:32:40|2502.34|2489.34|2505.9|2492.9|2506.01|2493.01|2502.34|2489.34|31
1621459970000|2021-05-19 21:32:50|2505.77|2492.77|2505.51|2492.51|2506.06|2493.06|2505.32|2492.32|33
1621459980000|2021-05-19 21:33:00|2505.28|2492.28|2505.24|2492.24|2505.32|2492.32|2504.9|2491.9|31
1621459990000|2021-05-19 21:33:10|2505.1|2492.1|2505.42|2492.42|2505.54|2492.54|2505.1|2492.1|23
1621460000000|2021-05-19 21:33:20|2505.49|2492.49|2504.61|2491.61|2505.49|2492.49|2504.37|2491.37|30
1621460010000|2021-05-19 21:33:30|2504.64|2491.64|2504.93|2491.93|2505.24|2492.24|2504.64|2491.64|20
1621460020000|2021-05-19 21:33:40|2504.89|2491.89|2507.75|2494.75|2507.75|2494.75|2504.89|2491.89|29
1621460030000|2021-05-19 21:33:50|2507.93|2494.93|2517.21|2504.21|2517.81|2504.81|2507.93|2494.93|38
1621460040000|2021-05-19 21:34:00|2517.6|2504.6|2518.49|2505.49|2518.77|2505.77|2517.19|2504.19|34
1621460050000|2021-05-19 21:34:10|2518.45|2505.45|2521.62|2508.62|2522.19|2509.19|2518.23|2505.23|33
1621460060000|2021-05-19 21:34:20|2521.17|2508.17|2521.9|2508.9|2522.76|2509.76|2521.17|2508.17|26
1621460070000|2021-05-19 21:34:30|2521.91|2508.91|2528.48|2515.48|2528.48|2515.48|2521.25|2508.25|27
1621460080000|2021-05-19 21:34:40|2528.52|2515.52|2533.48|2520.48|2533.48|2520.48|2528.52|2515.52|35
1621460090000|2021-05-19 21:34:50|2533.58|2520.58|2533.69|2520.69|2533.8|2520.8|2533.28|2520.28|34
1621460100000|2021-05-19 21:35:00|2533.67|2520.67|2532.18|2519.18|2533.76|2520.76|2532.18|2519.18|31
1621460110000|2021-05-19 21:35:10|2532.05|2519.05|2528.67|2515.67|2532.05|2519.05|2528.67|2515.67|39
1621460120000|2021-05-19 21:35:20|2528.77|2515.77|2526|2513|2528.77|2515.77|2524.55|2511.55|38
1621460130000|2021-05-19 21:35:30|2526.09|2513.09|2528.9|2515.9|2528.9|2515.9|2525.14|2512.14|39
1621460140000|2021-05-19 21:35:40|2528.83|2515.83|2531.64|2518.64|2531.67|2518.67|2528.83|2515.83|34
1621460150000|2021-05-19 21:35:50|2531.61|2518.61|2527.89|2514.89|2531.61|2518.61|2527.66|2514.66|32
1621460160000|2021-05-19 21:36:00|2527.91|2514.91|2526.98|2513.98|2527.93|2514.93|2526.53|2513.53|28
1621460170000|2021-05-19 21:36:10|2526.99|2513.99|2528.38|2515.38|2528.8|2515.8|2526.99|2513.99|29
1621460180000|2021-05-19 21:36:20|2528.5|2515.5|2530.2|2517.2|2530.73|2517.73|2528.38|2515.38|30
1621460190000|2021-05-19 21:36:30|2530.21|2517.21|2532.33|2519.33|2532.33|2519.33|2530.21|2517.21|31
1621460200000|2021-05-19 21:36:40|2532.34|2519.34|2533.33|2520.33|2533.56|2520.56|2532.34|2519.34|30
1621460210000|2021-05-19 21:36:50|2533.34|2520.34|2534.06|2521.06|2534.41|2521.41|2533.33|2520.33|31
1621460220000|2021-05-19 21:37:00|2534.08|2521.08|2531.97|2518.97|2534.12|2521.12|2531.78|2518.78|35
1621460230000|2021-05-19 21:37:10|2532.13|2519.13|2532.5|2519.5|2532.56|2519.56|2531.64|2518.64|31
1621460240000|2021-05-19 21:37:20|2532.52|2519.52|2535.32|2522.32|2535.89|2522.89|2532.52|2519.52|37
1621460250000|2021-05-19 21:37:30|2535.33|2522.33|2537.99|2524.99|2538.52|2525.52|2534.95|2521.95|35
1621460260000|2021-05-19 21:37:40|2538|2525|2543.07|2530.07|2543.07|2530.07|2537.6|2524.6|38
1621460270000|2021-05-19 21:37:50|2543.06|2530.06|2548.35|2535.35|2548.35|2535.35|2543.06|2530.06|36
1621460280000|2021-05-19 21:38:00|2548.4|2535.4|2547.87|2534.87|2551.84|2538.84|2547.87|2534.87|38
1621460290000|2021-05-19 21:38:10|2547.84|2534.84|2543.54|2530.54|2547.99|2534.99|2543.54|2530.54|38
1621460300000|2021-05-19 21:38:20|2543.53|2530.53|2542.69|2529.69|2543.85|2530.85|2541.46|2528.46|32
1621460310000|2021-05-19 21:38:30|2542.68|2529.68|2543.73|2530.73|2544.09|2531.09|2542.68|2529.68|31
1621460320000|2021-05-19 21:38:40|2544.11|2531.11|2545.61|2532.61|2546.85|2533.85|2544.11|2531.11|35
1621460330000|2021-05-19 21:38:50|2546.45|2533.45|2547.08|2534.08|2547.22|2534.22|2546.45|2533.45|35
1621460340000|2021-05-19 21:39:00|2546.96|2533.96|2547.42|2534.42|2548.8|2535.8|2546.96|2533.96|33
1621460350000|2021-05-19 21:39:10|2547.35|2534.35|2547.53|2534.53|2548.11|2535.11|2547.35|2534.35|21
1621460360000|2021-05-19 21:39:20|2547.49|2534.49|2545.75|2532.75|2547.7|2534.7|2545.75|2532.75|33
1621460370000|2021-05-19 21:39:30|2545.74|2532.74|2543.69|2530.69|2546.14|2533.14|2543.3|2530.3|33
1621460380000|2021-05-19 21:39:40|2543.68|2530.68|2543|2530|2543.68|2530.68|2541.89|2528.89|26
1621460390000|2021-05-19 21:39:50|2542.81|2529.81|2543.09|2530.09|2543.17|2530.17|2542.42|2529.42|27
1621460400000|2021-05-19 21:40:00|2543.1|2530.1|2547.19|2534.19|2547.19|2534.19|2542.77|2529.77|32
1621460410000|2021-05-19 21:40:10|2547.49|2534.49|2551.42|2538.42|2551.42|2538.42|2547.38|2534.38|34
1621460420000|2021-05-19 21:40:20|2551.6|2538.6|2547.56|2534.56|2551.6|2538.6|2547.41|2534.41|34
1621460430000|2021-05-19 21:40:30|2547.57|2534.57|2547.97|2534.97|2549.09|2536.09|2547.32|2534.32|22
1621460440000|2021-05-19 21:40:40|2548.32|2535.32|2548.49|2535.49|2548.7|2535.7|2547.99|2534.99|14
1621460450000|2021-05-19 21:40:50|2548.65|2535.65|2549.99|2536.99|2550|2537|2548.25|2535.25|29
1621460460000|2021-05-19 21:41:00|2550|2537|2551.69|2538.69|2551.69|2538.69|2550|2537|29
1621460470000|2021-05-19 21:41:10|2551.73|2538.73|2552.26|2539.26|2552.27|2539.27|2551.68|2538.68|21
1621460480000|2021-05-19 21:41:20|2552.62|2539.62|2555.66|2542.66|2556.6|2543.6|2552.62|2539.62|31
1621460490000|2021-05-19 21:41:30|2555.39|2542.39|2557.44|2544.44|2557.44|2544.44|2554.91|2541.91|34
1621460500000|2021-05-19 21:41:40|2557.45|2544.45|2561.98|2548.98|2562.27|2549.27|2557.42|2544.42|35
1621460510000|2021-05-19 21:41:50|2561.75|2548.75|2567.15|2554.15|2567.15|2554.15|2560.02|2547.02|35
1621460520000|2021-05-19 21:42:00|2567.24|2554.24|2561.97|2548.97|2567.24|2554.24|2561.89|2548.89|35
1621460530000|2021-05-19 21:42:10|2562.12|2549.12|2560.01|2547.01|2562.12|2549.12|2559.59|2546.59|34
1621460540000|2021-05-19 21:42:20|2559.84|2546.84|2557.74|2544.74|2561.88|2548.88|2557.34|2544.34|35
1621460550000|2021-05-19 21:42:30|2558.1|2545.1|2557.95|2544.95|2558.19|2545.19|2555.39|2542.39|29
1621460560000|2021-05-19 21:42:40|2557.93|2544.93|2560.25|2547.25|2561.45|2548.45|2556.79|2543.79|34
1621460570000|2021-05-19 21:42:50|2560.15|2547.15|2557.2|2544.2|2560.56|2547.56|2557.2|2544.2|31
1621460580000|2021-05-19 21:43:00|2557.15|2544.15|2554.61|2541.61|2557.27|2544.27|2552.12|2539.12|37
1621460590000|2021-05-19 21:43:10|2554.67|2541.67|2551.9|2538.9|2555.09|2542.09|2551.89|2538.89|35
1621460600000|2021-05-19 21:43:20|2551.79|2538.79|2547.36|2534.36|2551.79|2538.79|2547.35|2534.35|32
1621460610000|2021-05-19 21:43:30|2547.39|2534.39|2547.96|2534.96|2547.96|2534.96|2546.57|2533.57|36
1621460620000|2021-05-19 21:43:40|2548.01|2535.01|2557.44|2544.44|2557.44|2544.44|2548.01|2535.01|35
1621460630000|2021-05-19 21:43:50|2557.79|2544.79|2559.42|2546.42|2561.23|2548.23|2557.79|2544.79|39
1621460640000|2021-05-19 21:44:00|2559.43|2546.43|2555.84|2542.84|2560.22|2547.22|2555.69|2542.69|36
1621460650000|2021-05-19 21:44:10|2555.86|2542.86|2569.03|2556.03|2571.35|2558.35|2555.86|2542.86|40
1621460660000|2021-05-19 21:44:20|2568.73|2555.73|2573.22|2560.22|2573.22|2560.22|2566.95|2553.95|36
1621460670000|2021-05-19 21:44:30|2573.49|2560.49|2572.29|2559.29|2576.83|2563.83|2572.29|2559.29|38
1621460680000|2021-05-19 21:44:40|2572.26|2559.26|2576.81|2563.81|2578.07|2565.07|2572.12|2559.12|36
1621460690000|2021-05-19 21:44:50|2576.8|2563.8|2578.38|2565.38|2582.95|2569.95|2575.18|2562.18|36
1621460700000|2021-05-19 21:45:00|2577.98|2564.98|2579.06|2566.06|2579.48|2566.48|2577.03|2564.03|36
1621460710000|2021-05-19 21:45:10|2579.14|2566.14|2578.07|2565.07|2579.28|2566.28|2577.04|2564.04|33
1621460720000|2021-05-19 21:45:20|2578.12|2565.12|2573.72|2560.72|2578.12|2565.12|2573.07|2560.07|39
1621460730000|2021-05-19 21:45:30|2571.96|2558.96|2569|2556|2572.11|2559.11|2568.46|2555.46|37
1621460740000|2021-05-19 21:45:40|2568.66|2555.66|2565.15|2552.15|2568.66|2555.66|2565.14|2552.14|32
1621460750000|2021-05-19 21:45:50|2564.42|2551.42|2566.75|2553.75|2567.22|2554.22|2564.42|2551.42|31
1621460760000|2021-05-19 21:46:00|2566.36|2553.36|2574.38|2561.38|2574.41|2561.41|2566.36|2553.36|35
1621460770000|2021-05-19 21:46:10|2574.41|2561.41|2565.69|2552.69|2574.41|2561.41|2565.41|2552.41|37
1621460780000|2021-05-19 21:46:20|2565.56|2552.56|2566.15|2553.15|2566.37|2553.37|2564.64|2551.64|35
1621460790000|2021-05-19 21:46:30|2566.03|2553.03|2567.08|2554.08|2568.58|2555.58|2566.03|2553.03|31
1621460800000|2021-05-19 21:46:40|2567.1|2554.1|2564.12|2551.12|2567.21|2554.21|2564.05|2551.05|34
1621460810000|2021-05-19 21:46:50|2564.15|2551.15|2562.48|2549.48|2564.91|2551.91|2561.17|2548.17|33
1621460820000|2021-05-19 21:47:00|2562.56|2549.56|2565.02|2552.02|2566.42|2553.42|2560.78|2547.78|38
1621460830000|2021-05-19 21:47:10|2564.85|2551.85|2557.6|2544.6|2564.85|2551.85|2557.6|2544.6|37
1621460840000|2021-05-19 21:47:20|2557.59|2544.59|2557.51|2544.51|2557.7|2544.7|2554.56|2541.56|38
1621460850000|2021-05-19 21:47:30|2557.5|2544.5|2555.83|2542.83|2558.74|2545.74|2555.83|2542.83|38
1621460860000|2021-05-19 21:47:40|2555.76|2542.76|2557.95|2544.95|2559.11|2546.11|2555.1|2542.1|35
1621460870000|2021-05-19 21:47:50|2558.03|2545.03|2557.98|2544.98|2558.03|2545.03|2556.79|2543.79|32
1621460880000|2021-05-19 21:48:00|2558|2545|2569.18|2556.18|2569.18|2556.18|2558|2545|36
1621460890000|2021-05-19 21:48:10|2569.46|2556.46|2569.83|2556.83|2573.98|2560.98|2568.88|2555.88|39
1621460900000|2021-05-19 21:48:20|2570.38|2557.38|2569.67|2556.67|2572.37|2559.37|2569.1|2556.1|39
1621460910000|2021-05-19 21:48:30|2569.6|2556.6|2570.02|2557.02|2570.97|2557.97|2569.19|2556.19|33
1621460920000|2021-05-19 21:48:40|2570.67|2557.67|2572.61|2559.61|2572.61|2559.61|2570.01|2557.01|39
1621460930000|2021-05-19 21:48:50|2572.62|2559.62|2573.03|2560.03|2573.28|2560.28|2572.46|2559.46|31
1621460940000|2021-05-19 21:49:00|2573.08|2560.08|2574|2561|2574|2561|2572.74|2559.74|21
1621460950000|2021-05-19 21:49:10|2574.01|2561.01|2580.8|2567.8|2580.8|2567.8|2573.63|2560.63|35
1621460960000|2021-05-19 21:49:20|2580.77|2567.77|2581.74|2568.74|2584.97|2571.97|2580.77|2567.77|38
1621460970000|2021-05-19 21:49:30|2581.59|2568.59|2581.84|2568.84|2582.67|2569.67|2580.53|2567.53|33
1621460980000|2021-05-19 21:49:40|2581.74|2568.74|2584.76|2571.76|2585.5|2572.5|2581.56|2568.56|32
1621460990000|2021-05-19 21:49:50|2585.02|2572.02|2586.35|2573.35|2589.36|2576.36|2584.78|2571.78|38
1621461000000|2021-05-19 21:50:00|2586.33|2573.33|2588.03|2575.03|2588.84|2575.84|2586.33|2573.33|28
1621461010000|2021-05-19 21:50:10|2587.97|2574.97|2585.43|2572.43|2588.73|2575.73|2585.43|2572.43|37
1621461020000|2021-05-19 21:50:20|2585.38|2572.38|2581.53|2568.53|2585.38|2572.38|2581.53|2568.53|36
1621461030000|2021-05-19 21:50:30|2581.15|2568.15|2581.15|2568.15|2581.15|2568.15|2578.73|2565.73|35
1621461040000|2021-05-19 21:50:40|2580.94|2567.94|2581.83|2568.83|2582.29|2569.29|2579.98|2566.98|31
1621461050000|2021-05-19 21:50:50|2581.84|2568.84|2579.42|2566.42|2583.48|2570.48|2579.42|2566.42|40
1621461060000|2021-05-19 21:51:00|2579.43|2566.43|2577.19|2564.19|2579.62|2566.62|2575.2|2562.2|39
1621461070000|2021-05-19 21:51:10|2578.37|2565.37|2574.2|2561.2|2578.37|2565.37|2574.2|2561.2|35
1621461080000|2021-05-19 21:51:20|2573.81|2560.81|2573.29|2560.29|2573.88|2560.88|2571.46|2558.46|35
1621461090000|2021-05-19 21:51:30|2573.27|2560.27|2575.72|2562.72|2576.04|2563.04|2573.03|2560.03|34
1621461100000|2021-05-19 21:51:40|2575.76|2562.76|2574.81|2561.81|2576.28|2563.28|2574.81|2561.81|32
1621461110000|2021-05-19 21:51:50|2574.78|2561.78|2570.96|2557.96|2574.94|2561.94|2570.65|2557.65|36
1621461120000|2021-05-19 21:52:00|2570.95|2557.95|2576.06|2563.06|2576.52|2563.52|2569.45|2556.45|37
1621461130000|2021-05-19 21:52:10|2576.23|2563.23|2579.19|2566.19|2579.19|2566.19|2576.23|2563.23|32
1621461140000|2021-05-19 21:52:20|2579.58|2566.58|2581.01|2568.01|2582.22|2569.22|2579.57|2566.57|33
1621461150000|2021-05-19 21:52:30|2580.88|2567.88|2582.65|2569.65|2582.9|2569.9|2579.65|2566.65|34
1621461160000|2021-05-19 21:52:40|2583|2570|2582.15|2569.15|2583.56|2570.56|2582.09|2569.09|34
1621461170000|2021-05-19 21:52:50|2581.94|2568.94|2582.79|2569.79|2583.24|2570.24|2580.73|2567.73|33
1621461180000|2021-05-19 21:53:00|2582.54|2569.54|2580.16|2567.16|2582.87|2569.87|2580|2567|29
1621461190000|2021-05-19 21:53:10|2580.03|2567.03|2584.98|2571.98|2586.51|2573.51|2579.69|2566.69|30
1621461200000|2021-05-19 21:53:20|2585.28|2572.28|2586.61|2573.61|2586.61|2573.61|2583.77|2570.77|34
1621461210000|2021-05-19 21:53:30|2586.41|2573.41|2585.33|2572.33|2586.43|2573.43|2585.27|2572.27|33
1621461220000|2021-05-19 21:53:40|2585.34|2572.34|2585.11|2572.11|2585.6|2572.6|2585.11|2572.11|29
1621461230000|2021-05-19 21:53:50|2585.13|2572.13|2584.12|2571.12|2585.18|2572.18|2583.99|2570.99|23
1621461240000|2021-05-19 21:54:00|2584.11|2571.11|2584.84|2571.84|2584.84|2571.84|2583.89|2570.89|26
1621461250000|2021-05-19 21:54:10|2584.85|2571.85|2584.63|2571.63|2585.06|2572.06|2584.63|2571.63|22
1621461260000|2021-05-19 21:54:20|2584.64|2571.64|2581.51|2568.51|2584.64|2571.64|2581.28|2568.28|27
1621461270000|2021-05-19 21:54:30|2581.52|2568.52|2582.47|2569.47|2582.75|2569.75|2581.4|2568.4|37
1621461280000|2021-05-19 21:54:40|2582.48|2569.48|2579.97|2566.97|2582.76|2569.76|2579.97|2566.97|30
1621461290000|2021-05-19 21:54:50|2579.51|2566.51|2578.03|2565.03|2579.58|2566.58|2578.03|2565.03|34
1621461300000|2021-05-19 21:55:00|2578.35|2565.35|2577.29|2564.29|2578.54|2565.54|2576.76|2563.76|29
1621461310000|2021-05-19 21:55:10|2577.31|2564.31|2577.26|2564.26|2577.32|2564.32|2576.96|2563.96|18
1621461320000|2021-05-19 21:55:20|2577.3|2564.3|2585.92|2572.92|2585.92|2572.92|2577.3|2564.3|38
1621461330000|2021-05-19 21:55:30|2585.65|2572.65|2592.21|2579.21|2593.34|2580.34|2585.65|2572.65|38
1621461340000|2021-05-19 21:55:40|2592.19|2579.19|2594.8|2581.8|2595.81|2582.81|2591.17|2578.17|36
1621461350000|2021-05-19 21:55:50|2593.83|2580.83|2594.17|2581.17|2595.74|2582.74|2593.58|2580.58|31
1621461360000|2021-05-19 21:56:00|2594.14|2581.14|2588.01|2575.01|2594.88|2581.88|2588.01|2575.01|35
1621461370000|2021-05-19 21:56:10|2588.03|2575.03|2595.88|2582.88|2595.88|2582.88|2588.03|2575.03|38
1621461380000|2021-05-19 21:56:20|2595.87|2582.87|2599.77|2586.77|2602.3|2589.3|2595.87|2582.87|36
1621461390000|2021-05-19 21:56:30|2599.8|2586.8|2602.08|2589.08|2602.56|2589.56|2598.59|2585.59|36
1621461400000|2021-05-19 21:56:40|2602.05|2589.05|2600.2|2587.2|2603.34|2590.34|2600.2|2587.2|39
1621461410000|2021-05-19 21:56:50|2599.58|2586.58|2597.74|2584.74|2600.27|2587.27|2597.21|2584.21|35
1621461420000|2021-05-19 21:57:00|2597.76|2584.76|2599.69|2586.69|2599.69|2586.69|2597.65|2584.65|36
1621461430000|2021-05-19 21:57:10|2600.1|2587.1|2599.09|2586.09|2600.59|2587.59|2599.09|2586.09|32
1621461440000|2021-05-19 21:57:20|2598.71|2585.71|2591.33|2578.33|2598.73|2585.73|2591.33|2578.33|39
1621461450000|2021-05-19 21:57:30|2591.32|2578.32|2595.17|2582.17|2595.23|2582.23|2591.25|2578.25|35
1621461460000|2021-05-19 21:57:40|2594.66|2581.66|2591.89|2578.89|2595.21|2582.21|2591.89|2578.89|29
1621461470000|2021-05-19 21:57:50|2591.86|2578.86|2592.86|2579.86|2592.86|2579.86|2591.24|2578.24|34
1621461480000|2021-05-19 21:58:00|2592.87|2579.87|2589.17|2576.17|2592.93|2579.93|2588.69|2575.69|30
1621461490000|2021-05-19 21:58:10|2589.79|2576.79|2589.68|2576.68|2590.61|2577.61|2589.44|2576.44|26
1621461500000|2021-05-19 21:58:20|2589.7|2576.7|2588.99|2575.99|2591.59|2578.59|2588.99|2575.99|31
1621461510000|2021-05-19 21:58:30|2588.67|2575.67|2587.21|2574.21|2588.67|2575.67|2586.91|2573.91|37
1621461520000|2021-05-19 21:58:40|2587.22|2574.22|2587.01|2574.01|2589.52|2576.52|2586.87|2573.87|37
1621461530000|2021-05-19 21:58:50|2586.97|2573.97|2587.28|2574.28|2587.37|2574.37|2586.97|2573.97|27
1621461540000|2021-05-19 21:59:00|2587.32|2574.32|2588.13|2575.13|2588.22|2575.22|2587.29|2574.29|25
1621461550000|2021-05-19 21:59:10|2588.55|2575.55|2598.13|2585.13|2598.13|2585.13|2588.5|2575.5|32
1621461560000|2021-05-19 21:59:20|2596.13|2583.13|2600.6|2587.6|2600.6|2587.6|2593.34|2580.34|32
1621461570000|2021-05-19 21:59:30|2600.7|2587.7|2594.34|2581.34|2601.42|2588.42|2594.34|2581.34|37
1621461580000|2021-05-19 21:59:40|2594.49|2581.49|2600.08|2587.08|2600.76|2587.76|2594.49|2581.49|33
1621461590000|2021-05-19 21:59:50|2599.89|2586.89|2597.14|2584.14|2599.99|2586.99|2596|2583|38
1621461600000|2021-05-19 22:00:00|2596.98|2583.98|2602.01|2589.01|2602.27|2589.27|2596.98|2583.98|38
1621461610000|2021-05-19 22:00:10|2602.03|2589.03|2602.63|2589.63|2606.06|2593.06|2602.03|2589.03|36
1621461620000|2021-05-19 22:00:20|2603.15|2590.15|2596.01|2583.01|2604.32|2591.32|2595.71|2582.71|39
1621461630000|2021-05-19 22:00:30|2595.64|2582.64|2597.49|2584.49|2599.12|2586.12|2595.07|2582.07|38
1621461640000|2021-05-19 22:00:40|2596.99|2583.99|2596.11|2583.11|2599.75|2586.75|2595.81|2582.81|35
1621461650000|2021-05-19 22:00:50|2594.51|2581.51|2595.1|2582.1|2599.14|2586.14|2593.17|2580.17|36
1621461660000|2021-05-19 22:01:00|2594.78|2581.78|2591.7|2578.7|2595.08|2582.08|2591.6|2578.6|37
1621461670000|2021-05-19 22:01:10|2591.33|2578.33|2589.23|2576.23|2591.69|2578.69|2589.21|2576.21|35
1621461680000|2021-05-19 22:01:20|2589.24|2576.24|2590.08|2577.08|2590.9|2577.9|2589.06|2576.06|29
1621461690000|2021-05-19 22:01:30|2590.13|2577.13|2590.59|2577.59|2590.69|2577.69|2590.01|2577.01|33
1621461700000|2021-05-19 22:01:40|2590.57|2577.57|2588.24|2575.24|2590.79|2577.79|2587.35|2574.35|30
1621461710000|2021-05-19 22:01:50|2588.58|2575.58|2581.42|2568.42|2588.59|2575.59|2581.22|2568.22|30
1621461720000|2021-05-19 22:02:00|2581.45|2568.45|2575.99|2562.99|2581.45|2568.45|2575.97|2562.97|35
1621461730000|2021-05-19 22:02:10|2575.56|2562.56|2571.99|2558.99|2577.85|2564.85|2569.07|2556.07|39
1621461740000|2021-05-19 22:02:20|2571.22|2558.22|2568.36|2555.36|2572.22|2559.22|2564.92|2551.92|40
1621461750000|2021-05-19 22:02:30|2568.29|2555.29|2570.56|2557.56|2571.99|2558.99|2566.83|2553.83|38
1621461760000|2021-05-19 22:02:40|2570.82|2557.82|2568.12|2555.12|2572.52|2559.52|2568.05|2555.05|39
1621461770000|2021-05-19 22:02:50|2566.2|2553.2|2565.92|2552.92|2566.2|2553.2|2563.11|2550.11|40
1621461780000|2021-05-19 22:03:00|2566.56|2553.56|2571.82|2558.82|2573.9|2560.9|2566.01|2553.01|39
1621461790000|2021-05-19 22:03:10|2572.38|2559.38|2565.03|2552.03|2572.65|2559.65|2563.33|2550.33|38
1621461800000|2021-05-19 22:03:20|2565.33|2552.33|2565.38|2552.38|2568.14|2555.14|2564.5|2551.5|34
1621461810000|2021-05-19 22:03:30|2565.84|2552.84|2568.32|2555.32|2569.6|2556.6|2565.5|2552.5|38
1621461820000|2021-05-19 22:03:40|2568.61|2555.61|2569.53|2556.53|2570.55|2557.55|2567.8|2554.8|38
1621461830000|2021-05-19 22:03:50|2569.44|2556.44|2570.36|2557.36|2570.37|2557.37|2568.36|2555.36|35
1621461840000|2021-05-19 22:04:00|2570.17|2557.17|2581.12|2568.12|2581.12|2568.12|2569.9|2556.9|40
1621461850000|2021-05-19 22:04:10|2581.65|2568.65|2582.96|2569.96|2584.24|2571.24|2581.19|2568.19|37
1621461860000|2021-05-19 22:04:20|2582.37|2569.37|2578.71|2565.71|2582.86|2569.86|2578.5|2565.5|34
1621461870000|2021-05-19 22:04:30|2578.04|2565.04|2582.41|2569.41|2582.41|2569.41|2575.89|2562.89|37
1621461880000|2021-05-19 22:04:40|2582.96|2569.96|2584.88|2571.88|2584.88|2571.88|2581.4|2568.4|28
1621461890000|2021-05-19 22:04:50|2584.75|2571.75|2583.14|2570.14|2584.75|2571.75|2582.61|2569.61|28
1621461900000|2021-05-19 22:05:00|2583.02|2570.02|2591.04|2578.04|2591.04|2578.04|2582.75|2569.75|33
1621461910000|2021-05-19 22:05:10|2592.43|2579.43|2599.77|2586.77|2600.03|2587.03|2590.49|2577.49|39
1621461920000|2021-05-19 22:05:20|2600.19|2587.19|2599.74|2586.74|2601.2|2588.2|2597.36|2584.36|37
1621461930000|2021-05-19 22:05:30|2601.25|2588.25|2623.14|2610.14|2623.14|2610.14|2601.25|2588.25|40
1621461940000|2021-05-19 22:05:40|2625.18|2612.18|2635.89|2622.89|2635.89|2622.89|2625.18|2612.18|40
1621461950000|2021-05-19 22:05:50|2637.89|2624.89|2649.8|2636.8|2650.45|2637.45|2637.89|2624.89|40
1621461960000|2021-05-19 22:06:00|2649.93|2636.93|2638.16|2625.16|2650.39|2637.39|2637.76|2624.76|36
1621461970000|2021-05-19 22:06:10|2636.25|2623.25|2642.49|2629.49|2644.4|2631.4|2634.2|2621.2|39
1621461980000|2021-05-19 22:06:20|2644.72|2631.72|2645.95|2632.95|2646.62|2633.62|2641.39|2628.39|40
1621461990000|2021-05-19 22:06:30|2646.52|2633.52|2642.54|2629.54|2646.61|2633.61|2640.81|2627.81|38
1621462000000|2021-05-19 22:06:40|2641.06|2628.06|2650.08|2637.08|2650.08|2637.08|2640.42|2627.42|39
1621462010000|2021-05-19 22:06:50|2649.73|2636.73|2653.17|2640.17|2655.45|2642.45|2649.26|2636.26|40
1621462020000|2021-05-19 22:07:00|2653.31|2640.31|2650.59|2637.59|2655.6|2642.6|2647.84|2634.84|39
1621462030000|2021-05-19 22:07:10|2651.76|2638.76|2655.73|2642.73|2655.73|2642.73|2649.05|2636.05|39
1621462040000|2021-05-19 22:07:20|2657.14|2644.14|2657.96|2644.96|2660.61|2647.61|2653.16|2640.16|39
1621462050000|2021-05-19 22:07:30|2654.29|2641.29|2652.57|2639.57|2658.16|2645.16|2650.3|2637.3|39
1621462060000|2021-05-19 22:07:40|2653.82|2640.82|2650.28|2637.28|2653.82|2640.82|2649.51|2636.51|40
1621462070000|2021-05-19 22:07:50|2652.89|2639.89|2653.18|2640.18|2655.63|2642.63|2650.26|2637.26|40
1621462080000|2021-05-19 22:08:00|2653.37|2640.37|2650.37|2637.37|2653.51|2640.51|2646.2|2633.2|40
1621462090000|2021-05-19 22:08:10|2650.69|2637.69|2650.77|2637.77|2651.98|2638.98|2647.4|2634.4|40
1621462100000|2021-05-19 22:08:20|2651.36|2638.36|2652.45|2639.45|2654.7|2641.7|2649.43|2636.43|40
1621462110000|2021-05-19 22:08:30|2652.58|2639.58|2652.16|2639.16|2654.74|2641.74|2649.74|2636.74|39
1621462120000|2021-05-19 22:08:40|2651.99|2638.99|2650.04|2637.04|2652.51|2639.51|2649.9|2636.9|40
1621462130000|2021-05-19 22:08:50|2649.97|2636.97|2647.65|2634.65|2650.33|2637.33|2646.14|2633.14|38
1621462140000|2021-05-19 22:09:00|2647.29|2634.29|2650.01|2637.01|2651.6|2638.6|2647.29|2634.29|36
1621462150000|2021-05-19 22:09:10|2650.2|2637.2|2647.03|2634.03|2651.19|2638.19|2646.18|2633.18|33
1621462160000|2021-05-19 22:09:20|2648.04|2635.04|2650.82|2637.82|2651.37|2638.37|2648.04|2635.04|36
1621462170000|2021-05-19 22:09:30|2650.83|2637.83|2650.43|2637.43|2652|2639|2647.23|2634.23|39
1621462180000|2021-05-19 22:09:40|2650.13|2637.13|2647.77|2634.77|2650.97|2637.97|2646.3|2633.3|38
1621462190000|2021-05-19 22:09:50|2648.44|2635.44|2647.9|2634.9|2649.19|2636.19|2646.59|2633.59|39
1621462200000|2021-05-19 22:10:00|2647.91|2634.91|2644.64|2631.64|2647.99|2634.99|2644.08|2631.08|36
1621462210000|2021-05-19 22:10:10|2644.5|2631.5|2643.96|2630.96|2646.06|2633.06|2641.58|2628.58|40
1621462220000|2021-05-19 22:10:20|2643.33|2630.33|2645.7|2632.7|2648.37|2635.37|2642.31|2629.31|40
1621462230000|2021-05-19 22:10:30|2645.91|2632.91|2649.12|2636.12|2650.89|2637.89|2645.64|2632.64|37
1621462240000|2021-05-19 22:10:40|2649.03|2636.03|2649.63|2636.63|2650.85|2637.85|2648.44|2635.44|37
1621462250000|2021-05-19 22:10:50|2649.61|2636.61|2649.94|2636.94|2650.64|2637.64|2648.11|2635.11|37
1621462260000|2021-05-19 22:11:00|2649.46|2636.46|2651.17|2638.17|2651.73|2638.73|2648.62|2635.62|37
1621462270000|2021-05-19 22:11:10|2650.45|2637.45|2652.32|2639.32|2652.35|2639.35|2650.45|2637.45|32
1621462280000|2021-05-19 22:11:20|2652.33|2639.33|2654.01|2641.01|2654.01|2641.01|2652.32|2639.32|25
1621462290000|2021-05-19 22:11:30|2653.94|2640.94|2666.56|2653.56|2666.56|2653.56|2653.94|2640.94|37
1621462300000|2021-05-19 22:11:40|2667.21|2654.21|2665.94|2652.94|2671.26|2658.26|2664.8|2651.8|40
1621462310000|2021-05-19 22:11:50|2666.51|2653.51|2671.73|2658.73|2673.93|2660.93|2661.26|2648.26|40
1621462320000|2021-05-19 22:12:00|2671.24|2658.24|2675.3|2662.3|2678.81|2665.81|2670.95|2657.95|40
1621462330000|2021-05-19 22:12:10|2675.06|2662.06|2672.15|2659.15|2679.15|2666.15|2671.31|2658.31|39
1621462340000|2021-05-19 22:12:20|2672.14|2659.14|2670.99|2657.99|2675.42|2662.42|2669.71|2656.71|39
1621462350000|2021-05-19 22:12:30|2670.69|2657.69|2670.98|2657.98|2674.96|2661.96|2670.36|2657.36|39
1621462360000|2021-05-19 22:12:40|2670.87|2657.87|2665.67|2652.67|2672.34|2659.34|2663.94|2650.94|39
1621462370000|2021-05-19 22:12:50|2665.59|2652.59|2662.15|2649.15|2665.84|2652.84|2661.34|2648.34|37
1621462380000|2021-05-19 22:13:00|2662.28|2649.28|2663.05|2650.05|2663.59|2650.59|2660.49|2647.49|35
1621462390000|2021-05-19 22:13:10|2663.06|2650.06|2672.09|2659.09|2673.88|2660.88|2663.06|2650.06|39
1621462400000|2021-05-19 22:13:20|2671.86|2658.86|2664.79|2651.79|2672.98|2659.98|2664.55|2651.55|39
1621462410000|2021-05-19 22:13:30|2663.79|2650.79|2666.58|2653.58|2671.99|2658.99|2663.37|2650.37|40
1621462420000|2021-05-19 22:13:40|2666.9|2653.9|2669.56|2656.56|2670.73|2657.73|2666.9|2653.9|37
1621462430000|2021-05-19 22:13:50|2669.4|2656.4|2669.25|2656.25|2672.92|2659.92|2667.44|2654.44|38
1621462440000|2021-05-19 22:14:00|2670.91|2657.91|2672.62|2659.62|2672.72|2659.72|2668.81|2655.81|38
1621462450000|2021-05-19 22:14:10|2672.7|2659.7|2676.29|2663.29|2676.52|2663.52|2672.16|2659.16|39
1621462460000|2021-05-19 22:14:20|2677.31|2664.31|2672.97|2659.97|2677.41|2664.41|2671.74|2658.74|39
1621462470000|2021-05-19 22:14:30|2673.2|2660.2|2676.3|2663.3|2677.41|2664.41|2672.43|2659.43|38
1621462480000|2021-05-19 22:14:40|2675.85|2662.85|2678.74|2665.74|2679.86|2666.86|2675.14|2662.14|38
1621462490000|2021-05-19 22:14:50|2678.59|2665.59|2676.85|2663.85|2679|2666|2675.64|2662.64|31
1621462500000|2021-05-19 22:15:00|2677.3|2664.3|2678.77|2665.77|2680.27|2667.27|2677.26|2664.26|38
1621462510000|2021-05-19 22:15:10|2679.24|2666.24|2677.65|2664.65|2679.46|2666.46|2677.36|2664.36|36
1621462520000|2021-05-19 22:15:20|2678.58|2665.58|2675.88|2662.88|2680.13|2667.13|2675.45|2662.45|35
1621462530000|2021-05-19 22:15:30|2673.49|2660.49|2674.35|2661.35|2676.22|2663.22|2670.56|2657.56|40
1621462540000|2021-05-19 22:15:40|2673.44|2660.44|2675.42|2662.42|2678.3|2665.3|2673.44|2660.44|39
1621462550000|2021-05-19 22:15:50|2674.87|2661.87|2673.55|2660.55|2677.32|2664.32|2672.85|2659.85|37
1621462560000|2021-05-19 22:16:00|2672.36|2659.36|2676.45|2663.45|2677.93|2664.93|2672.36|2659.36|37
1621462570000|2021-05-19 22:16:10|2675.33|2662.33|2676.71|2663.71|2676.71|2663.71|2674.04|2661.04|38
1621462580000|2021-05-19 22:16:20|2677.26|2664.26|2676.5|2663.5|2679.61|2666.61|2674.98|2661.98|35
1621462590000|2021-05-19 22:16:30|2675.45|2662.45|2677.75|2664.75|2678.39|2665.39|2675.37|2662.37|38
1621462600000|2021-05-19 22:16:40|2677.71|2664.71|2680.15|2667.15|2680.65|2667.65|2677.13|2664.13|35
1621462610000|2021-05-19 22:16:50|2678.62|2665.62|2681.67|2668.67|2682.3|2669.3|2678.62|2665.62|37
1621462620000|2021-05-19 22:17:00|2680.5|2667.5|2679.56|2666.56|2680.69|2667.69|2678.5|2665.5|38
1621462630000|2021-05-19 22:17:10|2679.15|2666.15|2682.13|2669.13|2682.25|2669.25|2677.25|2664.25|33
1621462640000|2021-05-19 22:17:20|2682.63|2669.63|2678.81|2665.81|2682.75|2669.75|2678.81|2665.81|36
1621462650000|2021-05-19 22:17:30|2678.49|2665.49|2678.02|2665.02|2679.64|2666.64|2676.29|2663.29|38
1621462660000|2021-05-19 22:17:40|2678.01|2665.01|2672.27|2659.27|2678.58|2665.58|2672.21|2659.21|38
1621462670000|2021-05-19 22:17:50|2672.17|2659.17|2662.44|2649.44|2672.25|2659.25|2662.09|2649.09|38
1621462680000|2021-05-19 22:18:00|2661.9|2648.9|2668.44|2655.44|2675.67|2662.67|2661.9|2648.9|38
1621462690000|2021-05-19 22:18:10|2670.6|2657.6|2678.07|2665.07|2678.07|2665.07|2670.19|2657.19|31
1621462700000|2021-05-19 22:18:20|2675.57|2662.57|2674.63|2661.63|2676.66|2663.66|2672.34|2659.34|28
1621462710000|2021-05-19 22:18:30|2674.45|2661.45|2669.31|2656.31|2674.45|2661.45|2669.11|2656.11|31
1621462720000|2021-05-19 22:18:40|2669.47|2656.47|2670.57|2657.57|2670.85|2657.85|2669.47|2656.47|30
1621462730000|2021-05-19 22:18:50|2670.56|2657.56|2667.32|2654.32|2670.56|2657.56|2666.07|2653.07|36
1621462740000|2021-05-19 22:19:00|2667.57|2654.57|2673.65|2660.65|2673.65|2660.65|2667.24|2654.24|35
1621462750000|2021-05-19 22:19:10|2675.62|2662.62|2671.87|2658.87|2679.19|2666.19|2671.58|2658.58|39
1621462760000|2021-05-19 22:19:20|2671.55|2658.55|2669.98|2656.98|2673.78|2660.78|2669.98|2656.98|36
1621462770000|2021-05-19 22:19:30|2670.57|2657.57|2668.29|2655.29|2670.64|2657.64|2666.48|2653.48|30
1621462780000|2021-05-19 22:19:40|2668.22|2655.22|2669.99|2656.99|2670.78|2657.78|2667.14|2654.14|40
1621462790000|2021-05-19 22:19:50|2669.63|2656.63|2670.58|2657.58|2671.4|2658.4|2669.49|2656.49|28
1621462800000|2021-05-19 22:20:00|2669.49|2656.49|2667.26|2654.26|2669.88|2656.88|2665.69|2652.69|37
1621462810000|2021-05-19 22:20:10|2665.29|2652.29|2661.29|2648.29|2666.81|2653.81|2657.53|2644.53|39
1621462820000|2021-05-19 22:20:20|2661.76|2648.76|2662.73|2649.73|2663.04|2650.04|2659.13|2646.13|39
1621462830000|2021-05-19 22:20:30|2662.23|2649.23|2660.19|2647.19|2663.15|2650.15|2658|2645|38
1621462840000|2021-05-19 22:20:40|2658.21|2645.21|2657.57|2644.57|2661.73|2648.73|2656.82|2643.82|34
1621462850000|2021-05-19 22:20:50|2656.56|2643.56|2653.99|2640.99|2657.95|2644.95|2653.99|2640.99|31
1621462860000|2021-05-19 22:21:00|2653.35|2640.35|2653.1|2640.1|2655.08|2642.08|2652.34|2639.34|35
1621462870000|2021-05-19 22:21:10|2654.56|2641.56|2652.62|2639.62|2655.79|2642.79|2652.62|2639.62|29
1621462880000|2021-05-19 22:21:20|2652.61|2639.61|2654.84|2641.84|2656.13|2643.13|2652.59|2639.59|30
1621462890000|2021-05-19 22:21:30|2654.74|2641.74|2656.27|2643.27|2658.17|2645.17|2652.47|2639.47|28
1621462900000|2021-05-19 22:21:40|2657.31|2644.31|2660.79|2647.79|2660.79|2647.79|2657.01|2644.01|26
1621462910000|2021-05-19 22:21:50|2658.63|2645.63|2655.39|2642.39|2659.42|2646.42|2655.39|2642.39|36
1621462920000|2021-05-19 22:22:00|2655.25|2642.25|2654.82|2641.82|2655.64|2642.64|2654.65|2641.65|29
1621462930000|2021-05-19 22:22:10|2654.68|2641.68|2655.44|2642.44|2655.85|2642.85|2652.98|2639.98|37
1621462940000|2021-05-19 22:22:20|2655.54|2642.54|2655.03|2642.03|2656.11|2643.11|2653.93|2640.93|33
1621462950000|2021-05-19 22:22:30|2655|2642|2652.05|2639.05|2655|2642|2651.34|2638.34|27
1621462960000|2021-05-19 22:22:40|2651.76|2638.76|2655.45|2642.45|2656.01|2643.01|2649.39|2636.39|36
1621462970000|2021-05-19 22:22:50|2656.17|2643.17|2659.09|2646.09|2659.09|2646.09|2652.23|2639.23|35
1621462980000|2021-05-19 22:23:00|2656.68|2643.68|2646.3|2633.3|2658.56|2645.56|2645.96|2632.96|37
1621462990000|2021-05-19 22:23:10|2646.49|2633.49|2646.19|2633.19|2647.17|2634.17|2646.19|2633.19|31
1621463000000|2021-05-19 22:23:20|2646.52|2633.52|2651.5|2638.5|2653.77|2640.77|2646.05|2633.05|39
1621463010000|2021-05-19 22:23:30|2650.01|2637.01|2646.94|2633.94|2652.13|2639.13|2646.1|2633.1|35
1621463020000|2021-05-19 22:23:40|2649.37|2636.37|2650.8|2637.8|2651.78|2638.78|2645.75|2632.75|34
1621463030000|2021-05-19 22:23:50|2650.43|2637.43|2650.14|2637.14|2652.95|2639.95|2647.52|2634.52|39
1621463040000|2021-05-19 22:24:00|2649.72|2636.72|2650.13|2637.13|2652.86|2639.86|2649.23|2636.23|37
1621463050000|2021-05-19 22:24:10|2650.14|2637.14|2646.1|2633.1|2651.39|2638.39|2645.85|2632.85|37
1621463060000|2021-05-19 22:24:20|2646.87|2633.87|2648.95|2635.95|2652.99|2639.99|2646.39|2633.39|40
1621463070000|2021-05-19 22:24:30|2649.14|2636.14|2649.7|2636.7|2652.63|2639.63|2648.23|2635.23|34
1621463080000|2021-05-19 22:24:40|2648.63|2635.63|2648.95|2635.95|2650.07|2637.07|2647.19|2634.19|35
1621463090000|2021-05-19 22:24:50|2648.7|2635.7|2648.83|2635.83|2652.48|2639.48|2646.16|2633.16|38
1621463100000|2021-05-19 22:25:00|2649.74|2636.74|2642.41|2629.41|2649.96|2636.96|2642.41|2629.41|35
1621463110000|2021-05-19 22:25:10|2642.22|2629.22|2635.23|2622.23|2642.22|2629.22|2634.91|2621.91|38
1621463120000|2021-05-19 22:25:20|2635.01|2622.01|2640.31|2627.31|2640.9|2627.9|2633.5|2620.5|40
1621463130000|2021-05-19 22:25:30|2635.78|2622.78|2637.86|2624.86|2640.46|2627.46|2635.78|2622.78|36
1621463140000|2021-05-19 22:25:40|2638.02|2625.02|2643.48|2630.48|2643.48|2630.48|2638.02|2625.02|36
1621463150000|2021-05-19 22:25:50|2642.8|2629.8|2636.83|2623.83|2643.71|2630.71|2636.83|2623.83|39
1621463160000|2021-05-19 22:26:00|2637.34|2624.34|2640.13|2627.13|2643.71|2630.71|2636.7|2623.7|40
1621463170000|2021-05-19 22:26:10|2640.63|2627.63|2638.59|2625.59|2641.36|2628.36|2636.93|2623.93|39
1621463180000|2021-05-19 22:26:20|2639.18|2626.18|2643.67|2630.67|2643.97|2630.97|2637.7|2624.7|39
1621463190000|2021-05-19 22:26:30|2642.26|2629.26|2644.54|2631.54|2645.45|2632.45|2642|2629|32
1621463200000|2021-05-19 22:26:40|2644.85|2631.85|2643.72|2630.72|2644.85|2631.85|2642.06|2629.06|31
1621463210000|2021-05-19 22:26:50|2644.31|2631.31|2646.12|2633.12|2646.48|2633.48|2644.31|2631.31|31
1621463220000|2021-05-19 22:27:00|2646.07|2633.07|2646.95|2633.95|2646.98|2633.98|2645.75|2632.75|24
1621463230000|2021-05-19 22:27:10|2646.84|2633.84|2646.42|2633.42|2646.88|2633.88|2643.24|2630.24|35
1621463240000|2021-05-19 22:27:20|2646.32|2633.32|2641.71|2628.71|2646.49|2633.49|2641.19|2628.19|35
1621463250000|2021-05-19 22:27:30|2641.27|2628.27|2645.91|2632.91|2645.91|2632.91|2640.3|2627.3|38
1621463260000|2021-05-19 22:27:40|2645.51|2632.51|2640.15|2627.15|2645.94|2632.94|2639.56|2626.56|37
1621463270000|2021-05-19 22:27:50|2639.95|2626.95|2638.77|2625.77|2642.62|2629.62|2637.87|2624.87|39
1621463280000|2021-05-19 22:28:00|2639.34|2626.34|2645.37|2632.37|2645.7|2632.7|2638.34|2625.34|35
1621463290000|2021-05-19 22:28:10|2644.93|2631.93|2641.64|2628.64|2644.95|2631.95|2641.11|2628.11|38
1621463300000|2021-05-19 22:28:20|2641.76|2628.76|2640.71|2627.71|2643.38|2630.38|2640.53|2627.53|33
1621463310000|2021-05-19 22:28:30|2642.3|2629.3|2641.57|2628.57|2642.46|2629.46|2640.47|2627.47|36
1621463320000|2021-05-19 22:28:40|2641.56|2628.56|2640.85|2627.85|2642.85|2629.85|2639.77|2626.77|34
1621463330000|2021-05-19 22:28:50|2641.26|2628.26|2641.15|2628.15|2641.74|2628.74|2640.33|2627.33|34
1621463340000|2021-05-19 22:29:00|2640.82|2627.82|2646.02|2633.02|2649.36|2636.36|2640.75|2627.75|40
1621463350000|2021-05-19 22:29:10|2645.26|2632.26|2641.25|2628.25|2646.17|2633.17|2641.25|2628.25|38
1621463360000|2021-05-19 22:29:20|2640.91|2627.91|2639.21|2626.21|2642.9|2629.9|2638.77|2625.77|39
1621463370000|2021-05-19 22:29:30|2638.93|2625.93|2641.12|2628.12|2645.12|2632.12|2638.75|2625.75|40
1621463380000|2021-05-19 22:29:40|2641.85|2628.85|2643.95|2630.95|2647.03|2634.03|2641.32|2628.32|39
1621463390000|2021-05-19 22:29:50|2644.19|2631.19|2643.47|2630.47|2647.03|2634.03|2642.54|2629.54|35
1621463400000|2021-05-19 22:30:00|2643.05|2630.05|2650.17|2637.17|2650.17|2637.17|2642.93|2629.93|39
1621463410000|2021-05-19 22:30:10|2650.21|2637.21|2652.39|2639.39|2656.26|2643.26|2650.21|2637.21|40
1621463420000|2021-05-19 22:30:20|2653.28|2640.28|2648.1|2635.1|2654.05|2641.05|2646.75|2633.75|39
1621463430000|2021-05-19 22:30:30|2648.84|2635.84|2650.27|2637.27|2652.27|2639.27|2647.61|2634.61|37
1621463440000|2021-05-19 22:30:40|2650.14|2637.14|2652.33|2639.33|2653.41|2640.41|2649.06|2636.06|30
1621463450000|2021-05-19 22:30:50|2651.95|2638.95|2651.68|2638.68|2653.48|2640.48|2651.66|2638.66|35
1621463460000|2021-05-19 22:31:00|2651.65|2638.65|2653.53|2640.53|2653.62|2640.62|2649.82|2636.82|34
1621463470000|2021-05-19 22:31:10|2653.21|2640.21|2652.79|2639.79|2653.79|2640.79|2652.09|2639.09|37
1621463480000|2021-05-19 22:31:20|2652.93|2639.93|2651.28|2638.28|2653.9|2640.9|2650.71|2637.71|35
1621463490000|2021-05-19 22:31:30|2651.25|2638.25|2651.45|2638.45|2651.71|2638.71|2650.89|2637.89|26
1621463500000|2021-05-19 22:31:40|2651.48|2638.48|2655.88|2642.88|2655.88|2642.88|2650.41|2637.41|35
1621463510000|2021-05-19 22:31:50|2654.55|2641.55|2652.95|2639.95|2654.75|2641.75|2652.25|2639.25|39
1621463520000|2021-05-19 22:32:00|2652.11|2639.11|2656.06|2643.06|2656.06|2643.06|2649.94|2636.94|36
1621463530000|2021-05-19 22:32:10|2656.55|2643.55|2662.05|2649.05|2662.43|2649.43|2656.55|2643.55|36
1621463540000|2021-05-19 22:32:20|2661.82|2648.82|2658.27|2645.27|2662.03|2649.03|2655.9|2642.9|32
1621463550000|2021-05-19 22:32:30|2658.3|2645.3|2662.11|2649.11|2662.35|2649.35|2658.3|2645.3|38
1621463560000|2021-05-19 22:32:40|2662.03|2649.03|2666.91|2653.91|2668.59|2655.59|2661.63|2648.63|37
1621463570000|2021-05-19 22:32:50|2667.38|2654.38|2665.27|2652.27|2668.5|2655.5|2664.56|2651.56|36
1621463580000|2021-05-19 22:33:00|2665.64|2652.64|2669.37|2656.37|2672.4|2659.4|2664.68|2651.68|35
1621463590000|2021-05-19 22:33:10|2668.44|2655.44|2674.47|2661.47|2674.47|2661.47|2666.57|2653.57|38
1621463600000|2021-05-19 22:33:20|2674.96|2661.96|2680.31|2667.31|2681.35|2668.35|2674.09|2661.09|35
1621463610000|2021-05-19 22:33:30|2682.48|2669.48|2680.34|2667.34|2683|2670|2674.64|2661.64|38
1621463620000|2021-05-19 22:33:40|2678.64|2665.64|2675.53|2662.53|2678.64|2665.64|2672.88|2659.88|38
1621463630000|2021-05-19 22:33:50|2675.39|2662.39|2677.17|2664.17|2680.63|2667.63|2673.36|2660.36|40
1621463640000|2021-05-19 22:34:00|2677.55|2664.55|2674.6|2661.6|2678.64|2665.64|2672.64|2659.64|38
1621463650000|2021-05-19 22:34:10|2674.29|2661.29|2675|2662|2675.9|2662.9|2670.37|2657.37|39
1621463660000|2021-05-19 22:34:20|2675.71|2662.71|2673.41|2660.41|2676.99|2663.99|2673.12|2660.12|34
1621463670000|2021-05-19 22:34:30|2674.81|2661.81|2676.03|2663.03|2676.9|2663.9|2673.98|2660.98|34
1621463680000|2021-05-19 22:34:40|2675.59|2662.59|2675.8|2662.8|2676.9|2663.9|2673.27|2660.27|35
1621463690000|2021-05-19 22:34:50|2675.13|2662.13|2676.11|2663.11|2676.9|2663.9|2673.7|2660.7|30
1621463700000|2021-05-19 22:35:00|2676.74|2663.74|2669.61|2656.61|2676.74|2663.74|2669.61|2656.61|34
1621463710000|2021-05-19 22:35:10|2668.99|2655.99|2656.57|2643.57|2669.79|2656.79|2653.89|2640.89|38
1621463720000|2021-05-19 22:35:20|2656.3|2643.3|2663.75|2650.75|2665.15|2652.15|2656.3|2643.3|39
1621463730000|2021-05-19 22:35:30|2664.77|2651.77|2667.22|2654.22|2668.5|2655.5|2663.12|2650.12|39
1621463740000|2021-05-19 22:35:40|2667.81|2654.81|2666.86|2653.86|2673.88|2660.88|2665.64|2652.64|38
1621463750000|2021-05-19 22:35:50|2666.82|2653.82|2657.58|2644.58|2666.82|2653.82|2656.23|2643.23|40
1621463760000|2021-05-19 22:36:00|2657.38|2644.38|2657.89|2644.89|2662.05|2649.05|2657.15|2644.15|39
1621463770000|2021-05-19 22:36:10|2658.79|2645.79|2659.71|2646.71|2660.83|2647.83|2654.55|2641.55|38
1621463780000|2021-05-19 22:36:20|2657.56|2644.56|2665.45|2652.45|2667.39|2654.39|2657.54|2644.54|39
1621463790000|2021-05-19 22:36:30|2663.18|2650.18|2666.92|2653.92|2667.28|2654.28|2662.88|2649.88|36
1621463800000|2021-05-19 22:36:40|2667.05|2654.05|2667.17|2654.17|2668.64|2655.64|2665.71|2652.71|35
1621463810000|2021-05-19 22:36:50|2666.88|2653.88|2665.24|2652.24|2667.3|2654.3|2664.62|2651.62|32
1621463820000|2021-05-19 22:37:00|2665.22|2652.22|2655.96|2642.96|2665.22|2652.22|2655.87|2642.87|37
1621463830000|2021-05-19 22:37:10|2656|2643|2656.4|2643.4|2656.45|2643.45|2653.2|2640.2|39
1621463840000|2021-05-19 22:37:20|2656.63|2643.63|2662.51|2649.51|2662.51|2649.51|2656.63|2643.63|36
1621463850000|2021-05-19 22:37:30|2662.85|2649.85|2679.58|2666.58|2679.58|2666.58|2662.85|2649.85|35
1621463860000|2021-05-19 22:37:40|2680.57|2667.57|2682.64|2669.64|2684.48|2671.48|2680.57|2667.57|34
1621463870000|2021-05-19 22:37:50|2682.78|2669.78|2682.78|2669.78|2685.51|2672.51|2681.16|2668.16|38
1621463880000|2021-05-19 22:38:00|2682.74|2669.74|2680.89|2667.89|2685.28|2672.28|2680.89|2667.89|38
1621463890000|2021-05-19 22:38:10|2681.16|2668.16|2683.04|2670.04|2683.74|2670.74|2681.16|2668.16|38
1621463900000|2021-05-19 22:38:20|2683.08|2670.08|2683.34|2670.34|2683.76|2670.76|2682.25|2669.25|36
1621463910000|2021-05-19 22:38:30|2683.32|2670.32|2682.22|2669.22|2686.9|2673.9|2682.22|2669.22|38
1621463920000|2021-05-19 22:38:40|2682.27|2669.27|2662.05|2649.05|2682.27|2669.27|2662.05|2649.05|39
1621463930000|2021-05-19 22:38:50|2661.98|2648.98|2675.6|2662.6|2675.74|2662.74|2659.74|2646.74|40
1621463940000|2021-05-19 22:39:00|2675.08|2662.08|2660.84|2647.84|2675.08|2662.08|2657.62|2644.62|40
1621463950000|2021-05-19 22:39:10|2661.65|2648.65|2663.26|2650.26|2663.83|2650.83|2659.77|2646.77|39
1621463960000|2021-05-19 22:39:20|2662.99|2649.99|2663.44|2650.44|2663.94|2650.94|2659.94|2646.94|36
1621463970000|2021-05-19 22:39:30|2663.41|2650.41|2661.02|2648.02|2663.41|2650.41|2659.19|2646.19|38
1621463980000|2021-05-19 22:39:40|2660.11|2647.11|2661.4|2648.4|2662.79|2649.79|2659.73|2646.73|34
1621463990000|2021-05-19 22:39:50|2661.44|2648.44|2661.01|2648.01|2663.39|2650.39|2658.75|2645.75|36
1621464000000|2021-05-19 22:40:00|2661.39|2648.39|2669.11|2656.11|2670.03|2657.03|2661.36|2648.36|36
1621464010000|2021-05-19 22:40:10|2670.49|2657.49|2674.6|2661.6|2674.6|2661.6|2670.49|2657.49|27
1621464020000|2021-05-19 22:40:20|2674.88|2661.88|2675.37|2662.37|2676.09|2663.09|2674.2|2661.2|28
1621464030000|2021-05-19 22:40:30|2675.33|2662.33|2672.95|2659.95|2677.18|2664.18|2672.95|2659.95|39
1621464040000|2021-05-19 22:40:40|2673.94|2660.94|2674.58|2661.58|2676.19|2663.19|2672.06|2659.06|34
1621464050000|2021-05-19 22:40:50|2674.97|2661.97|2669.37|2656.37|2675.17|2662.17|2667.71|2654.71|33
1621464060000|2021-05-19 22:41:00|2669.34|2656.34|2671.09|2658.09|2672.7|2659.7|2669.34|2656.34|34
1621464070000|2021-05-19 22:41:10|2671.44|2658.44|2676.62|2663.62|2676.8|2663.8|2671.44|2658.44|36
1621464080000|2021-05-19 22:41:20|2675.98|2662.98|2674.42|2661.42|2676.92|2663.92|2672.63|2659.63|38
1621464090000|2021-05-19 22:41:30|2674.48|2661.48|2676.39|2663.39|2677.97|2664.97|2672.8|2659.8|39
1621464100000|2021-05-19 22:41:40|2675.96|2662.96|2676.82|2663.82|2678.79|2665.79|2675.77|2662.77|37
1621464110000|2021-05-19 22:41:50|2677.46|2664.46|2680.68|2667.68|2681.05|2668.05|2677.37|2664.37|39
1621464120000|2021-05-19 22:42:00|2680.86|2667.86|2680.57|2667.57|2681.94|2668.94|2678.58|2665.58|37
1621464130000|2021-05-19 22:42:10|2680.24|2667.24|2679.22|2666.22|2680.64|2667.64|2676.35|2663.35|39
1621464140000|2021-05-19 22:42:20|2679.24|2666.24|2678.5|2665.5|2681.62|2668.62|2676.99|2663.99|37
1621464150000|2021-05-19 22:42:30|2677.86|2664.86|2678.57|2665.57|2679.86|2666.86|2677.18|2664.18|38
1621464160000|2021-05-19 22:42:40|2678.81|2665.81|2682.58|2669.58|2682.58|2669.58|2678.81|2665.81|35
1621464170000|2021-05-19 22:42:50|2682.48|2669.48|2682.75|2669.75|2684.59|2671.59|2678.04|2665.04|38
1621464180000|2021-05-19 22:43:00|2681.79|2668.79|2679.65|2666.65|2684.21|2671.21|2679.02|2666.02|37
1621464190000|2021-05-19 22:43:10|2679.59|2666.59|2678.24|2665.24|2681.7|2668.7|2677.57|2664.57|33
1621464200000|2021-05-19 22:43:20|2678.48|2665.48|2681.71|2668.71|2682.25|2669.25|2678.48|2665.48|36
1621464210000|2021-05-19 22:43:30|2679.81|2666.81|2690.03|2677.03|2690.67|2677.67|2679.81|2666.81|36
1621464220000|2021-05-19 22:43:40|2690.41|2677.41|2690.71|2677.71|2690.71|2677.71|2688.28|2675.28|38
1621464230000|2021-05-19 22:43:50|2690.21|2677.21|2691.59|2678.59|2693.08|2680.08|2689.93|2676.93|35
1621464240000|2021-05-19 22:44:00|2691.57|2678.57|2693.18|2680.18|2694.75|2681.75|2690.64|2677.64|33
1621464250000|2021-05-19 22:44:10|2693.51|2680.51|2698.05|2685.05|2698.05|2685.05|2692.74|2679.74|37
1621464260000|2021-05-19 22:44:20|2697.93|2684.93|2700.34|2687.34|2702.42|2689.42|2697.3|2684.3|36
1621464270000|2021-05-19 22:44:30|2700.36|2687.36|2699.78|2686.78|2702.09|2689.09|2699.34|2686.34|38
1621464280000|2021-05-19 22:44:40|2699.82|2686.82|2701.17|2688.17|2701.94|2688.94|2699.41|2686.41|36
1621464290000|2021-05-19 22:44:50|2701.77|2688.77|2698.82|2685.82|2703.02|2690.02|2697.53|2684.53|37
1621464300000|2021-05-19 22:45:00|2698.74|2685.74|2693.13|2680.13|2698.74|2685.74|2693.13|2680.13|40
1621464310000|2021-05-19 22:45:10|2693.23|2680.23|2687.83|2674.83|2693.23|2680.23|2686.48|2673.48|36
1621464320000|2021-05-19 22:45:20|2687.34|2674.34|2681.33|2668.33|2687.34|2674.34|2680.68|2667.68|40
1621464330000|2021-05-19 22:45:30|2681.19|2668.19|2686.91|2673.91|2690.74|2677.74|2681.19|2668.19|38
1621464340000|2021-05-19 22:45:40|2689.38|2676.38|2689.19|2676.19|2689.43|2676.43|2684.62|2671.62|39
1621464350000|2021-05-19 22:45:50|2689.47|2676.47|2687.72|2674.72|2689.47|2676.47|2685.13|2672.13|39
1621464360000|2021-05-19 22:46:00|2687.1|2674.1|2690.49|2677.49|2691.25|2678.25|2687.09|2674.09|39
1621464370000|2021-05-19 22:46:10|2691.08|2678.08|2695.17|2682.17|2695.17|2682.17|2691.08|2678.08|39
1621464380000|2021-05-19 22:46:20|2695.15|2682.15|2696.79|2683.79|2698.86|2685.86|2693.69|2680.69|33
1621464390000|2021-05-19 22:46:30|2696.62|2683.62|2697.32|2684.32|2699.19|2686.19|2694.49|2681.49|33
1621464400000|2021-05-19 22:46:40|2697.45|2684.45|2704.14|2691.14|2704.14|2691.14|2697.45|2684.45|36
1621464410000|2021-05-19 22:46:50|2703.89|2690.89|2701.05|2688.05|2704.72|2691.72|2700.16|2687.16|37
1621464420000|2021-05-19 22:47:00|2699.8|2686.8|2705.8|2692.8|2706.6|2693.6|2699.75|2686.75|33
1621464430000|2021-05-19 22:47:10|2705.79|2692.79|2707.36|2694.36|2709.43|2696.43|2705.43|2692.43|37
1621464440000|2021-05-19 22:47:20|2707.34|2694.34|2705.66|2692.66|2707.34|2694.34|2702.54|2689.54|35
1621464450000|2021-05-19 22:47:30|2705.78|2692.78|2702.59|2689.59|2705.78|2692.78|2701.17|2688.17|34
1621464460000|2021-05-19 22:47:40|2701.92|2688.92|2698.76|2685.76|2701.92|2688.92|2695.41|2682.41|36
1621464470000|2021-05-19 22:47:50|2698.82|2685.82|2705.08|2692.08|2705.29|2692.29|2698.02|2685.02|40
1621464480000|2021-05-19 22:48:00|2704.51|2691.51|2700.16|2687.16|2704.51|2691.51|2699.44|2686.44|39
1621464490000|2021-05-19 22:48:10|2699.75|2686.75|2693.98|2680.98|2699.75|2686.75|2693.72|2680.72|38
1621464500000|2021-05-19 22:48:20|2695.92|2682.92|2699.7|2686.7|2699.7|2686.7|2693.59|2680.59|39
1621464510000|2021-05-19 22:48:30|2699.39|2686.39|2706.4|2693.4|2707.38|2694.38|2698.39|2685.39|37
1621464520000|2021-05-19 22:48:40|2706.92|2693.92|2705.5|2692.5|2707.75|2694.75|2703.37|2690.37|38
1621464530000|2021-05-19 22:48:50|2705.55|2692.55|2705.15|2692.15|2707.94|2694.94|2704.55|2691.55|38
1621464540000|2021-05-19 22:49:00|2705.18|2692.18|2705.75|2692.75|2708.91|2695.91|2704.52|2691.52|39
1621464550000|2021-05-19 22:49:10|2705.67|2692.67|2703.02|2690.02|2707.95|2694.95|2703.02|2690.02|35
1621464560000|2021-05-19 22:49:20|2704.32|2691.32|2707.65|2694.65|2709.96|2696.96|2704.32|2691.32|37
1621464570000|2021-05-19 22:49:30|2707.74|2694.74|2716.14|2703.14|2716.14|2703.14|2706.64|2693.64|37
1621464580000|2021-05-19 22:49:40|2716.15|2703.15|2720.52|2707.52|2721.11|2708.11|2716.15|2703.15|37
1621464590000|2021-05-19 22:49:50|2720.12|2707.12|2715.92|2702.92|2720.12|2707.12|2713.31|2700.31|39
1621464600000|2021-05-19 22:50:00|2715.24|2702.24|2717.92|2704.92|2718.81|2705.81|2714.92|2701.92|36
1621464610000|2021-05-19 22:50:10|2718.55|2705.55|2719.09|2706.09|2720.39|2707.39|2716.92|2703.92|35
1621464620000|2021-05-19 22:50:20|2718.73|2705.73|2720.74|2707.74|2722.56|2709.56|2718.54|2705.54|38
1621464630000|2021-05-19 22:50:30|2720.67|2707.67|2718.41|2705.41|2720.67|2707.67|2716.97|2703.97|36
1621464640000|2021-05-19 22:50:40|2717.86|2704.86|2714.65|2701.65|2717.86|2704.86|2714.11|2701.11|34
1621464650000|2021-05-19 22:50:50|2714.66|2701.66|2707.29|2694.29|2715.65|2702.65|2707.24|2694.24|38
1621464660000|2021-05-19 22:51:00|2707.36|2694.36|2710.39|2697.39|2710.73|2697.73|2706.91|2693.91|40
1621464670000|2021-05-19 22:51:10|2710.72|2697.72|2702.37|2689.37|2710.72|2697.72|2701.28|2688.28|39
1621464680000|2021-05-19 22:51:20|2703.31|2690.31|2703.76|2690.76|2704.77|2691.77|2700.35|2687.35|40
1621464690000|2021-05-19 22:51:30|2703.78|2690.78|2701.14|2688.14|2704.04|2691.04|2700.89|2687.89|37
1621464700000|2021-05-19 22:51:40|2701.09|2688.09|2702.58|2689.58|2705.35|2692.35|2701.08|2688.08|39
1621464710000|2021-05-19 22:51:50|2702.35|2689.35|2702.46|2689.46|2703.32|2690.32|2700.1|2687.1|36
1621464720000|2021-05-19 22:52:00|2702.19|2689.19|2700.9|2687.9|2703.89|2690.89|2699.85|2686.85|39
1621464730000|2021-05-19 22:52:10|2701.24|2688.24|2697.93|2684.93|2701.24|2688.24|2697.93|2684.93|37
1621464740000|2021-05-19 22:52:20|2697.65|2684.65|2696.81|2683.81|2699.91|2686.91|2696.38|2683.38|35
1621464750000|2021-05-19 22:52:30|2697.24|2684.24|2699.8|2686.8|2700.9|2687.9|2697.23|2684.23|39
1621464760000|2021-05-19 22:52:40|2700.05|2687.05|2700.73|2687.73|2701.04|2688.04|2698.16|2685.16|39
1621464770000|2021-05-19 22:52:50|2700.6|2687.6|2697.85|2684.85|2700.6|2687.6|2695.35|2682.35|35
1621464780000|2021-05-19 22:53:00|2698.6|2685.6|2693.79|2680.79|2699.65|2686.65|2692.97|2679.97|38
1621464790000|2021-05-19 22:53:10|2693.02|2680.02|2687.38|2674.38|2693.78|2680.78|2686.45|2673.45|36
1621464800000|2021-05-19 22:53:20|2686.44|2673.44|2683.59|2670.59|2688.37|2675.37|2682.15|2669.15|35
1621464810000|2021-05-19 22:53:30|2683.52|2670.52|2692.59|2679.59|2692.59|2679.59|2683.52|2670.52|39
1621464820000|2021-05-19 22:53:40|2692.58|2679.58|2694.15|2681.15|2695.13|2682.13|2689.86|2676.86|39
1621464830000|2021-05-19 22:53:50|2694.12|2681.12|2692.93|2679.93|2694.69|2681.69|2689.97|2676.97|37
1621464840000|2021-05-19 22:54:00|2692.87|2679.87|2687.05|2674.05|2692.87|2679.87|2684.85|2671.85|40
1621464850000|2021-05-19 22:54:10|2685.95|2672.95|2684.58|2671.58|2686.6|2673.6|2683.55|2670.55|38
1621464860000|2021-05-19 22:54:20|2684.61|2671.61|2678.99|2665.99|2684.61|2671.61|2678.99|2665.99|34
1621464870000|2021-05-19 22:54:30|2678.84|2665.84|2681.58|2668.58|2683.75|2670.75|2677.9|2664.9|39
1621464880000|2021-05-19 22:54:40|2681.74|2668.74|2684.79|2671.79|2685.27|2672.27|2681.45|2668.45|38
1621464890000|2021-05-19 22:54:50|2684.22|2671.22|2684.46|2671.46|2686.76|2673.76|2683.46|2670.46|35
1621464900000|2021-05-19 22:55:00|2685.05|2672.05|2688.28|2675.28|2688.28|2675.28|2685.05|2672.05|36
1621464910000|2021-05-19 22:55:10|2688.81|2675.81|2689.11|2676.11|2690.68|2677.68|2688.81|2675.81|37
1621464920000|2021-05-19 22:55:20|2689.31|2676.31|2688|2675|2694.53|2681.53|2687.83|2674.83|39
1621464930000|2021-05-19 22:55:30|2687.5|2674.5|2687.09|2674.09|2689.96|2676.96|2686.37|2673.37|36
1621464940000|2021-05-19 22:55:40|2686.53|2673.53|2683.45|2670.45|2687.8|2674.8|2682.68|2669.68|40
1621464950000|2021-05-19 22:55:50|2683.41|2670.41|2674.99|2661.99|2684.73|2671.73|2674.99|2661.99|37
1621464960000|2021-05-19 22:56:00|2675.36|2662.36|2672.38|2659.38|2676.01|2663.01|2670.38|2657.38|40
1621464970000|2021-05-19 22:56:10|2672.06|2659.06|2670.57|2657.57|2672.45|2659.45|2666.11|2653.11|39
1621464980000|2021-05-19 22:56:20|2669.9|2656.9|2672.64|2659.64|2672.64|2659.64|2668.74|2655.74|40
1621464990000|2021-05-19 22:56:30|2672.08|2659.08|2670.17|2657.17|2673.74|2660.74|2669.59|2656.59|34
1621465000000|2021-05-19 22:56:40|2669.96|2656.96|2674.32|2661.32|2674.96|2661.96|2669.96|2656.96|37
1621465010000|2021-05-19 22:56:50|2674.4|2661.4|2673.08|2660.08|2674.78|2661.78|2671.45|2658.45|38
1621465020000|2021-05-19 22:57:00|2673.06|2660.06|2673.89|2660.89|2674.53|2661.53|2671.28|2658.28|34
1621465030000|2021-05-19 22:57:10|2673.43|2660.43|2676.52|2663.52|2676.52|2663.52|2670.54|2657.54|33
1621465040000|2021-05-19 22:57:20|2676.66|2663.66|2685.45|2672.45|2689.07|2676.07|2676.66|2663.66|38
1621465050000|2021-05-19 22:57:30|2684.44|2671.44|2682.96|2669.96|2684.6|2671.6|2680.47|2667.47|40
1621465060000|2021-05-19 22:57:40|2683.64|2670.64|2682.15|2669.15|2683.64|2670.64|2680.66|2667.66|37
1621465070000|2021-05-19 22:57:50|2681.71|2668.71|2679.85|2666.85|2682.59|2669.59|2679.15|2666.15|36
1621465080000|2021-05-19 22:58:00|2679.84|2666.84|2674.76|2661.76|2680.14|2667.14|2673.74|2660.74|36
1621465090000|2021-05-19 22:58:10|2674.12|2661.12|2669.85|2656.85|2675.43|2662.43|2669.59|2656.59|38
1621465100000|2021-05-19 22:58:20|2669.74|2656.74|2672.15|2659.15|2674.04|2661.04|2668.81|2655.81|36
1621465110000|2021-05-19 22:58:30|2671.15|2658.15|2674.53|2661.53|2674.56|2661.56|2671.15|2658.15|31
1621465120000|2021-05-19 22:58:40|2673.84|2660.84|2673|2660|2673.99|2660.99|2670.92|2657.92|36
1621465130000|2021-05-19 22:58:50|2672.67|2659.67|2667.37|2654.37|2673.17|2660.17|2666.49|2653.49|39
1621465140000|2021-05-19 22:59:00|2667.66|2654.66|2666.06|2653.06|2669.93|2656.93|2665.75|2652.75|37
1621465150000|2021-05-19 22:59:10|2665.96|2652.96|2669.36|2656.36|2669.47|2656.47|2665.96|2652.96|37
1621465160000|2021-05-19 22:59:20|2669.39|2656.39|2670.56|2657.56|2671.72|2658.72|2666.74|2653.74|36
1621465170000|2021-05-19 22:59:30|2670.73|2657.73|2673.92|2660.92|2673.95|2660.95|2670.69|2657.69|33
1621465180000|2021-05-19 22:59:40|2673.5|2660.5|2673.76|2660.76|2673.76|2660.76|2671.26|2658.26|36
1621465190000|2021-05-19 22:59:50|2673.74|2660.74|2671.24|2658.24|2673.74|2660.74|2668.96|2655.96|37
1621465200000|2021-05-19 23:00:00|2671.03|2658.03|2668.55|2655.55|2671.03|2658.03|2667.71|2654.71|38
1621465210000|2021-05-19 23:00:10|2668.56|2655.56|2673.58|2660.58|2674.22|2661.22|2668.56|2655.56|38
1621465220000|2021-05-19 23:00:20|2674.09|2661.09|2679.82|2666.82|2680.39|2667.39|2674.09|2661.09|38
1621465230000|2021-05-19 23:00:30|2679.98|2666.98|2678.15|2665.15|2681.12|2668.12|2677.68|2664.68|36
1621465240000|2021-05-19 23:00:40|2678.49|2665.49|2675.21|2662.21|2678.49|2665.49|2671.59|2658.59|40
1621465250000|2021-05-19 23:00:50|2673.93|2660.93|2677.22|2664.22|2677.22|2664.22|2672.22|2659.22|40
1621465260000|2021-05-19 23:01:00|2677.09|2664.09|2680.09|2667.09|2680.28|2667.28|2677.09|2664.09|35
1621465270000|2021-05-19 23:01:10|2681|2668|2677.28|2664.28|2681.15|2668.15|2675.09|2662.09|35
1621465280000|2021-05-19 23:01:20|2677.54|2664.54|2674.64|2661.64|2677.54|2664.54|2671.33|2658.33|35
1621465290000|2021-05-19 23:01:30|2674.84|2661.84|2672.13|2659.13|2675.47|2662.47|2671.79|2658.79|37
1621465300000|2021-05-19 23:01:40|2672.35|2659.35|2670.48|2657.48|2673.78|2660.78|2670.48|2657.48|37
1621465310000|2021-05-19 23:01:50|2670.49|2657.49|2667.82|2654.82|2671.05|2658.05|2667.21|2654.21|34
1621465320000|2021-05-19 23:02:00|2667.9|2654.9|2670.82|2657.82|2671.48|2658.48|2667.9|2654.9|35
1621465330000|2021-05-19 23:02:10|2670.66|2657.66|2669.07|2656.07|2671.19|2658.19|2668.92|2655.92|38
1621465340000|2021-05-19 23:02:20|2668.73|2655.73|2664.95|2651.95|2669.5|2656.5|2662.47|2649.47|39
1621465350000|2021-05-19 23:02:30|2664.94|2651.94|2663.54|2650.54|2667.38|2654.38|2662.72|2649.72|37
1621465360000|2021-05-19 23:02:40|2663.22|2650.22|2662.9|2649.9|2663.84|2650.84|2661.11|2648.11|39
1621465370000|2021-05-19 23:02:50|2662.6|2649.6|2663.15|2650.15|2665.51|2652.51|2662.28|2649.28|39
1621465380000|2021-05-19 23:03:00|2665.68|2652.68|2665.43|2652.43|2665.68|2652.68|2662.81|2649.81|37
1621465390000|2021-05-19 23:03:10|2665.12|2652.12|2658.6|2645.6|2665.41|2652.41|2658.6|2645.6|38
1621465400000|2021-05-19 23:03:20|2659.54|2646.54|2656.02|2643.02|2659.54|2646.54|2655.33|2642.33|39
1621465410000|2021-05-19 23:03:30|2656.86|2643.86|2659.52|2646.52|2661.48|2648.48|2656.34|2643.34|40
1621465420000|2021-05-19 23:03:40|2660.35|2647.35|2654.96|2641.96|2660.35|2647.35|2654.96|2641.96|37
1621465430000|2021-05-19 23:03:50|2654.3|2641.3|2653.35|2640.35|2657.54|2644.54|2652.64|2639.64|39
1621465440000|2021-05-19 23:04:00|2653|2640|2643.27|2630.27|2653|2640|2642.19|2629.19|40
1621465450000|2021-05-19 23:04:10|2643.63|2630.63|2624.84|2611.84|2643.94|2630.94|2623.93|2610.93|40
1621465460000|2021-05-19 23:04:20|2625.21|2612.21|2634.31|2621.31|2639.85|2626.85|2625.19|2612.19|40
1621465470000|2021-05-19 23:04:30|2634.78|2621.78|2641.43|2628.43|2641.43|2628.43|2634.78|2621.78|40
1621465480000|2021-05-19 23:04:40|2641.4|2628.4|2646.36|2633.36|2646.8|2633.8|2637.49|2624.49|40
1621465490000|2021-05-19 23:04:50|2646.75|2633.75|2639.16|2626.16|2647.69|2634.69|2636.35|2623.35|39
1621465500000|2021-05-19 23:05:00|2640.38|2627.38|2648.95|2635.95|2653.05|2640.05|2640.38|2627.38|40
1621465510000|2021-05-19 23:05:10|2649.05|2636.05|2648.04|2635.04|2649.28|2636.28|2636.58|2623.58|40
1621465520000|2021-05-19 23:05:20|2648.17|2635.17|2632.92|2619.92|2648.17|2635.17|2631.83|2618.83|40
1621465530000|2021-05-19 23:05:30|2632.53|2619.53|2634.11|2621.11|2639.84|2626.84|2632.53|2619.53|40
1621465540000|2021-05-19 23:05:40|2634.16|2621.16|2635.33|2622.33|2636.17|2623.17|2633.03|2620.03|40
1621465550000|2021-05-19 23:05:50|2635.68|2622.68|2633.24|2620.24|2636.1|2623.1|2631.89|2618.89|38
1621465560000|2021-05-19 23:06:00|2633.32|2620.32|2648.46|2635.46|2648.46|2635.46|2633.32|2620.32|39
1621465570000|2021-05-19 23:06:10|2648.16|2635.16|2641.2|2628.2|2649.84|2636.84|2640.74|2627.74|40
1621465580000|2021-05-19 23:06:20|2641.59|2628.59|2645.84|2632.84|2645.84|2632.84|2639.41|2626.41|40
1621465590000|2021-05-19 23:06:30|2647.31|2634.31|2645.69|2632.69|2649.86|2636.86|2644.68|2631.68|39
1621465600000|2021-05-19 23:06:40|2644.94|2631.94|2640.53|2627.53|2646.07|2633.07|2639.85|2626.85|38
1621465610000|2021-05-19 23:06:50|2640.66|2627.66|2646.47|2633.47|2646.47|2633.47|2640.66|2627.66|40
1621465620000|2021-05-19 23:07:00|2646.13|2633.13|2647.3|2634.3|2649.49|2636.49|2644.69|2631.69|35
1621465630000|2021-05-19 23:07:10|2647.4|2634.4|2652.04|2639.04|2652.87|2639.87|2647.4|2634.4|29
1621465640000|2021-05-19 23:07:20|2652.53|2639.53|2652.29|2639.29|2653.53|2640.53|2649.16|2636.16|30
1621465650000|2021-05-19 23:07:30|2650.38|2637.38|2641.13|2628.13|2650.47|2637.47|2640.65|2627.65|40
1621465660000|2021-05-19 23:07:40|2641.09|2628.09|2647.73|2634.73|2649.58|2636.58|2638.77|2625.77|38
1621465670000|2021-05-19 23:07:50|2648.67|2635.67|2646.35|2633.35|2649.4|2636.4|2642.15|2629.15|39
1621465680000|2021-05-19 23:08:00|2645.51|2632.51|2650.78|2637.78|2650.78|2637.78|2640.52|2627.52|38
1621465690000|2021-05-19 23:08:10|2650.51|2637.51|2642.87|2629.87|2650.58|2637.58|2642.87|2629.87|40
1621465700000|2021-05-19 23:08:20|2642.41|2629.41|2636.09|2623.09|2642.41|2629.41|2630.49|2617.49|40
1621465710000|2021-05-19 23:08:30|2634.68|2621.68|2637.29|2624.29|2638.46|2625.46|2630.28|2617.28|39
1621465720000|2021-05-19 23:08:40|2637.43|2624.43|2637.69|2624.69|2643.37|2630.37|2631.11|2618.11|38
1621465730000|2021-05-19 23:08:50|2639.75|2626.75|2623.91|2610.91|2640.05|2627.05|2623.5|2610.5|38
1621465740000|2021-05-19 23:09:00|2623.9|2610.9|2626.9|2613.9|2626.92|2613.92|2622.46|2609.46|39
1621465750000|2021-05-19 23:09:10|2626.58|2613.58|2626.82|2613.82|2629.89|2616.89|2626.01|2613.01|37
1621465760000|2021-05-19 23:09:20|2627.06|2614.06|2631.03|2618.03|2635.97|2622.97|2627.06|2614.06|23
1621465770000|2021-05-19 23:09:30|2630.99|2617.99|2630.49|2617.49|2631.62|2618.62|2627.37|2614.37|22
1621465780000|2021-05-19 23:09:40|2630.59|2617.59|2630.53|2617.53|2632.7|2619.7|2630.53|2617.53|20
1621465790000|2021-05-19 23:09:50|2630.47|2617.47|2631.88|2618.88|2634.33|2621.33|2629.55|2616.55|27
1621465800000|2021-05-19 23:10:00|2631.99|2618.99|2620.53|2607.53|2632.04|2619.04|2620.49|2607.49|39
1621465810000|2021-05-19 23:10:10|2620.99|2607.99|2618.02|2605.02|2621.59|2608.59|2615.77|2602.77|39
1621465820000|2021-05-19 23:10:20|2617.75|2604.75|2617.25|2604.25|2620.75|2607.75|2617|2604|35
1621465830000|2021-05-19 23:10:30|2617.29|2604.29|2618.86|2605.86|2620.62|2607.62|2617.29|2604.29|34
1621465840000|2021-05-19 23:10:40|2618.57|2605.57|2622.13|2609.13|2623.37|2610.37|2618.44|2605.44|36
1621465850000|2021-05-19 23:10:50|2622.21|2609.21|2629.1|2616.1|2629.1|2616.1|2622.21|2609.21|29
1621465860000|2021-05-19 23:11:00|2628.63|2615.63|2617.6|2604.6|2628.63|2615.63|2616.21|2603.21|33
1621465870000|2021-05-19 23:11:10|2617.07|2604.07|2612.92|2599.92|2617.28|2604.28|2611.99|2598.99|39
1621465880000|2021-05-19 23:11:20|2612.93|2599.93|2611.32|2598.32|2615.03|2602.03|2610.96|2597.96|39
1621465890000|2021-05-19 23:11:30|2611.25|2598.25|2614.16|2601.16|2614.85|2601.85|2611.24|2598.24|38
1621465900000|2021-05-19 23:11:40|2614.3|2601.3|2619.86|2606.86|2619.98|2606.98|2613.68|2600.68|39
1621465910000|2021-05-19 23:11:50|2619.61|2606.61|2619.46|2606.46|2621.14|2608.14|2619.46|2606.46|33
1621465920000|2021-05-19 23:12:00|2618.95|2605.95|2614.33|2601.33|2618.95|2605.95|2613.19|2600.19|37
1621465930000|2021-05-19 23:12:10|2614.28|2601.28|2616.6|2603.6|2616.89|2603.89|2612.87|2599.87|40
1621465940000|2021-05-19 23:12:20|2617.1|2604.1|2617.18|2604.18|2618.3|2605.3|2614.16|2601.16|40
1621465950000|2021-05-19 23:12:30|2617.01|2604.01|2619.41|2606.41|2619.63|2606.63|2615.66|2602.66|38
1621465960000|2021-05-19 23:12:40|2619.63|2606.63|2619.98|2606.98|2620.34|2607.34|2618.48|2605.48|39
1621465970000|2021-05-19 23:12:50|2619.72|2606.72|2630.97|2617.97|2632.25|2619.25|2619.06|2606.06|39
1621465980000|2021-05-19 23:13:00|2630.37|2617.37|2624.93|2611.93|2630.91|2617.91|2621.66|2608.66|40
1621465990000|2021-05-19 23:13:10|2624.9|2611.9|2619.64|2606.64|2626.52|2613.52|2619.64|2606.64|37
1621466000000|2021-05-19 23:13:20|2617.44|2604.44|2616.56|2603.56|2622.31|2609.31|2616.56|2603.56|40
1621466010000|2021-05-19 23:13:30|2615.13|2602.13|2616.51|2603.51|2619.03|2606.03|2614.01|2601.01|40
1621466020000|2021-05-19 23:13:40|2616.45|2603.45|2614.22|2601.22|2617.09|2604.09|2611.75|2598.75|38
1621466030000|2021-05-19 23:13:50|2614.48|2601.48|2614.73|2601.73|2620.19|2607.19|2611.62|2598.62|39
1621466040000|2021-05-19 23:14:00|2614.2|2601.2|2614.12|2601.12|2615.33|2602.33|2612.62|2599.62|39
1621466050000|2021-05-19 23:14:10|2614.45|2601.45|2600.1|2587.1|2615.5|2602.5|2599.69|2586.69|37
1621466060000|2021-05-19 23:14:20|2600.26|2587.26|2598.68|2585.68|2601.82|2588.82|2597.61|2584.61|38
1621466070000|2021-05-19 23:14:30|2599.65|2586.65|2600.55|2587.55|2601.43|2588.43|2598.1|2585.1|40
1621466080000|2021-05-19 23:14:40|2601.08|2588.08|2599.63|2586.63|2601.09|2588.09|2596.54|2583.54|39
1621466090000|2021-05-19 23:14:50|2599.31|2586.31|2609.4|2596.4|2610.07|2597.07|2599.31|2586.31|39
1621466100000|2021-05-19 23:15:00|2610.45|2597.45|2626.01|2613.01|2626.01|2613.01|2609.98|2596.98|40
1621466110000|2021-05-19 23:15:10|2625.94|2612.94|2628.31|2615.31|2633.8|2620.8|2625.84|2612.84|38
1621466120000|2021-05-19 23:15:20|2627.77|2614.77|2624.68|2611.68|2631.31|2618.31|2624.04|2611.04|40
1621466130000|2021-05-19 23:15:30|2624.69|2611.69|2618.05|2605.05|2625.07|2612.07|2618.05|2605.05|40
1621466140000|2021-05-19 23:15:40|2617.95|2604.95|2607.16|2594.16|2618.82|2605.82|2606.96|2593.96|40
1621466150000|2021-05-19 23:15:50|2607.08|2594.08|2597.46|2584.46|2608.62|2595.62|2597.46|2584.46|40
1621466160000|2021-05-19 23:16:00|2597.53|2584.53|2592.97|2579.97|2597.53|2584.53|2591.23|2578.23|39
1621466170000|2021-05-19 23:16:10|2593.14|2580.14|2590.71|2577.71|2593.14|2580.14|2589.35|2576.35|38
1621466180000|2021-05-19 23:16:20|2591.25|2578.25|2589.4|2576.4|2593.42|2580.42|2587.49|2574.49|40
1621466190000|2021-05-19 23:16:30|2589.68|2576.68|2591.06|2578.06|2591.54|2578.54|2588.61|2575.61|38
1621466200000|2021-05-19 23:16:40|2590.72|2577.72|2588.96|2575.96|2590.72|2577.72|2585.39|2572.39|39
1621466210000|2021-05-19 23:16:50|2584.9|2571.9|2593.01|2580.01|2593.01|2580.01|2584.8|2571.8|40
1621466220000|2021-05-19 23:17:00|2593.5|2580.5|2597.33|2584.33|2597.42|2584.42|2589.89|2576.89|40
1621466230000|2021-05-19 23:17:10|2597.47|2584.47|2607.28|2594.28|2608.08|2595.08|2597.16|2584.16|39
1621466240000|2021-05-19 23:17:20|2607.49|2594.49|2605.66|2592.66|2610.93|2597.93|2601.26|2588.26|40
1621466250000|2021-05-19 23:17:30|2606.09|2593.09|2601.57|2588.57|2606.28|2593.28|2600.42|2587.42|39
1621466260000|2021-05-19 23:17:40|2601.33|2588.33|2591.28|2578.28|2603.37|2590.37|2591.28|2578.28|38
1621466270000|2021-05-19 23:17:50|2589.67|2576.67|2588.34|2575.34|2589.93|2576.93|2584.29|2571.29|40
1621466280000|2021-05-19 23:18:00|2588.45|2575.45|2591.52|2578.52|2591.9|2578.9|2586.75|2573.75|40
1621466290000|2021-05-19 23:18:10|2591.53|2578.53|2596.93|2583.93|2600.45|2587.45|2590.6|2577.6|39
1621466300000|2021-05-19 23:18:20|2597.12|2584.12|2600.18|2587.18|2602.36|2589.36|2597.12|2584.12|40
1621466310000|2021-05-19 23:18:30|2600.25|2587.25|2594.92|2581.92|2600.25|2587.25|2594.32|2581.32|40
1621466320000|2021-05-19 23:18:40|2596.86|2583.86|2595.12|2582.12|2599.85|2586.85|2595.09|2582.09|39
1621466330000|2021-05-19 23:18:50|2595.2|2582.2|2596.55|2583.55|2598.39|2585.39|2595.18|2582.18|39
1621466340000|2021-05-19 23:19:00|2597.11|2584.11|2593.41|2580.41|2597.59|2584.59|2593.41|2580.41|38
1621466350000|2021-05-19 23:19:10|2592.91|2579.91|2590.96|2577.96|2593.39|2580.39|2587.74|2574.74|40
1621466360000|2021-05-19 23:19:20|2591.73|2578.73|2591.94|2578.94|2593.12|2580.12|2587.86|2574.86|38
1621466370000|2021-05-19 23:19:30|2592.1|2579.1|2592.71|2579.71|2592.71|2579.71|2587.87|2574.87|40
1621466380000|2021-05-19 23:19:40|2592.8|2579.8|2591.82|2578.82|2595.94|2582.94|2591.65|2578.65|39
1621466390000|2021-05-19 23:19:50|2591.76|2578.76|2595.12|2582.12|2596.13|2583.13|2591.76|2578.76|39
1621466400000|2021-05-19 23:20:00|2594.97|2581.97|2596.61|2583.61|2597.39|2584.39|2592.68|2579.68|38
1621466410000|2021-05-19 23:20:10|2596.59|2583.59|2609.46|2596.46|2609.64|2596.64|2596.59|2583.59|40
1621466420000|2021-05-19 23:20:20|2610.18|2597.18|2601.46|2588.46|2611.19|2598.19|2601.46|2588.46|38
1621466430000|2021-05-19 23:20:30|2600.79|2587.79|2603.18|2590.18|2604.63|2591.63|2600.36|2587.36|39
1621466440000|2021-05-19 23:20:40|2603.9|2590.9|2607.19|2594.19|2609.59|2596.59|2603.35|2590.35|38
1621466450000|2021-05-19 23:20:50|2607.42|2594.42|2609.86|2596.86|2611.32|2598.32|2607.26|2594.26|37
1621466460000|2021-05-19 23:21:00|2610.24|2597.24|2612.54|2599.54|2612.54|2599.54|2606.53|2593.53|40
1621466470000|2021-05-19 23:21:10|2612.41|2599.41|2610.3|2597.3|2612.41|2599.41|2608.9|2595.9|38
1621466480000|2021-05-19 23:21:20|2610.33|2597.33|2610.21|2597.21|2612.07|2599.07|2609.34|2596.34|35
1621466490000|2021-05-19 23:21:30|2610.13|2597.13|2612.85|2599.85|2612.93|2599.93|2610.11|2597.11|38
1621466500000|2021-05-19 23:21:40|2613.84|2600.84|2618.43|2605.43|2619.05|2606.05|2612.96|2599.96|39
1621466510000|2021-05-19 23:21:50|2618.48|2605.48|2620.21|2607.21|2620.21|2607.21|2615.43|2602.43|38
1621466520000|2021-05-19 23:22:00|2620.02|2607.02|2615.68|2602.68|2620.02|2607.02|2615.5|2602.5|38
1621466530000|2021-05-19 23:22:10|2614.44|2601.44|2610.76|2597.76|2614.44|2601.44|2610.05|2597.05|36
1621466540000|2021-05-19 23:22:20|2610.72|2597.72|2610.7|2597.7|2611.22|2598.22|2608.43|2595.43|38
1621466550000|2021-05-19 23:22:30|2611.14|2598.14|2615.9|2602.9|2616.05|2603.05|2611.14|2598.14|37
1621466560000|2021-05-19 23:22:40|2615.92|2602.92|2614.04|2601.04|2615.92|2602.92|2612.81|2599.81|38
1621466570000|2021-05-19 23:22:50|2614.53|2601.53|2611.13|2598.13|2614.53|2601.53|2610.54|2597.54|36
1621466580000|2021-05-19 23:23:00|2610.74|2597.74|2606.33|2593.33|2610.74|2597.74|2606.33|2593.33|37
1621466590000|2021-05-19 23:23:10|2606.27|2593.27|2596.97|2583.97|2606.27|2593.27|2596.97|2583.97|37
1621466600000|2021-05-19 23:23:20|2596.35|2583.35|2584|2571|2598.19|2585.19|2580.6|2567.6|39
1621466610000|2021-05-19 23:23:30|2584.4|2571.4|2584.38|2571.38|2588.61|2575.61|2583.99|2570.99|38
1621466620000|2021-05-19 23:23:40|2584.27|2571.27|2590.45|2577.45|2591.41|2578.41|2584.27|2571.27|39
1621466630000|2021-05-19 23:23:50|2590.78|2577.78|2588.76|2575.76|2590.78|2577.78|2588.28|2575.28|39
1621466640000|2021-05-19 23:24:00|2588.1|2575.1|2599.24|2586.24|2599.58|2586.58|2588.1|2575.1|38
1621466650000|2021-05-19 23:24:10|2598.74|2585.74|2604.42|2591.42|2607.84|2594.84|2598.72|2585.72|39
1621466660000|2021-05-19 23:24:20|2604.6|2591.6|2607.8|2594.8|2608.77|2595.77|2600.94|2587.94|39
1621466670000|2021-05-19 23:24:30|2607.88|2594.88|2604.23|2591.23|2609.52|2596.52|2604.23|2591.23|39
1621466680000|2021-05-19 23:24:40|2604.17|2591.17|2601.27|2588.27|2605.68|2592.68|2600.92|2587.92|39
1621466690000|2021-05-19 23:24:50|2601.39|2588.39|2602.48|2589.48|2604.65|2591.65|2601.01|2588.01|39
1621466700000|2021-05-19 23:25:00|2603.12|2590.12|2610.69|2597.69|2610.69|2597.69|2602.12|2589.12|37
1621466710000|2021-05-19 23:25:10|2611.46|2598.46|2611.29|2598.29|2613.23|2600.23|2610.52|2597.52|39
1621466720000|2021-05-19 23:25:20|2611.28|2598.28|2610.89|2597.89|2613.04|2600.04|2606.37|2593.37|39
1621466730000|2021-05-19 23:25:30|2610.52|2597.52|2608.99|2595.99|2611.01|2598.01|2605.99|2592.99|39
1621466740000|2021-05-19 23:25:40|2609.64|2596.64|2608.94|2595.94|2609.95|2596.95|2607.3|2594.3|36
1621466750000|2021-05-19 23:25:50|2608.89|2595.89|2610.28|2597.28|2612.57|2599.57|2608.48|2595.48|35
1621466760000|2021-05-19 23:26:00|2610.45|2597.45|2612.51|2599.51|2614.23|2601.23|2610.31|2597.31|36
1621466770000|2021-05-19 23:26:10|2612.37|2599.37|2613.41|2600.41|2614.63|2601.63|2612.1|2599.1|36
1621466780000|2021-05-19 23:26:20|2613.42|2600.42|2615.65|2602.65|2616.05|2603.05|2612.03|2599.03|39
1621466790000|2021-05-19 23:26:30|2615.61|2602.61|2612.7|2599.7|2615.92|2602.92|2612.12|2599.12|34
1621466800000|2021-05-19 23:26:40|2612.82|2599.82|2607.81|2594.81|2613.15|2600.15|2607.3|2594.3|36
1621466810000|2021-05-19 23:26:50|2607.8|2594.8|2609.16|2596.16|2609.16|2596.16|2604.86|2591.86|35
1621466820000|2021-05-19 23:27:00|2609.26|2596.26|2605.22|2592.22|2611.66|2598.66|2605.22|2592.22|40
1621466830000|2021-05-19 23:27:10|2605.45|2592.45|2602.38|2589.38|2606.37|2593.37|2602.38|2589.38|39
1621466840000|2021-05-19 23:27:20|2601.92|2588.92|2593.15|2580.15|2601.92|2588.92|2593.07|2580.07|39
1621466850000|2021-05-19 23:27:30|2593.11|2580.11|2598.43|2585.43|2599.17|2586.17|2593.11|2580.11|36
1621466860000|2021-05-19 23:27:40|2598.48|2585.48|2596.5|2583.5|2598.69|2585.69|2596.23|2583.23|36
1621466870000|2021-05-19 23:27:50|2596.38|2583.38|2601.5|2588.5|2602.42|2589.42|2596.38|2583.38|36
1621466880000|2021-05-19 23:28:00|2601.45|2588.45|2595.63|2582.63|2602.46|2589.46|2593.8|2580.8|39
1621466890000|2021-05-19 23:28:10|2595.94|2582.94|2596.17|2583.17|2597.57|2584.57|2593.35|2580.35|39
1621466900000|2021-05-19 23:28:20|2596.06|2583.06|2593.58|2580.58|2596.06|2583.06|2590.84|2577.84|39
1621466910000|2021-05-19 23:28:30|2593.57|2580.57|2589.39|2576.39|2594.59|2581.59|2587.69|2574.69|39
1621466920000|2021-05-19 23:28:40|2589.85|2576.85|2592.36|2579.36|2592.66|2579.66|2588.96|2575.96|38
1621466930000|2021-05-19 23:28:50|2592.19|2579.19|2591.71|2578.71|2592.32|2579.32|2589.42|2576.42|37
1621466940000|2021-05-19 23:29:00|2592.04|2579.04|2587.32|2574.32|2592.41|2579.41|2584.65|2571.65|38
1621466950000|2021-05-19 23:29:10|2587.33|2574.33|2585.1|2572.1|2587.46|2574.46|2583.98|2570.98|38
1621466960000|2021-05-19 23:29:20|2585|2572|2585.35|2572.35|2585.81|2572.81|2582.68|2569.68|36
1621466970000|2021-05-19 23:29:30|2585.4|2572.4|2585.79|2572.79|2585.79|2572.79|2582.98|2569.98|35
1621466980000|2021-05-19 23:29:40|2585.65|2572.65|2582.96|2569.96|2585.84|2572.84|2582.35|2569.35|33
1621466990000|2021-05-19 23:29:50|2582.25|2569.25|2583.38|2570.38|2583.62|2570.62|2578.1|2565.1|25
1621467000000|2021-05-19 23:30:00|2583.48|2570.48|2576.99|2563.99|2583.48|2570.48|2573.71|2560.71|39
1621467010000|2021-05-19 23:30:10|2577.02|2564.02|2575|2562|2577.02|2564.02|2573|2560|39
1621467020000|2021-05-19 23:30:20|2575.58|2562.58|2574.21|2561.21|2577.41|2564.41|2573.39|2560.39|38
1621467030000|2021-05-19 23:30:30|2573.37|2560.37|2573.29|2560.29|2576.07|2563.07|2572.8|2559.8|40
1621467040000|2021-05-19 23:30:40|2573.42|2560.42|2574.9|2561.9|2574.9|2561.9|2571.08|2558.08|38
1621467050000|2021-05-19 23:30:50|2575.8|2562.8|2578.56|2565.56|2580.47|2567.47|2575.63|2562.63|38
1621467060000|2021-05-19 23:31:00|2578.94|2565.94|2592.06|2579.06|2592.31|2579.31|2578.94|2565.94|39
1621467070000|2021-05-19 23:31:10|2591.7|2578.7|2598.1|2585.1|2600.31|2587.31|2588.75|2575.75|35
1621467080000|2021-05-19 23:31:20|2599.03|2586.03|2597.44|2584.44|2600.07|2587.07|2594.3|2581.3|39
1621467090000|2021-05-19 23:31:30|2598.03|2585.03|2597.72|2584.72|2601.42|2588.42|2596.57|2583.57|38
1621467100000|2021-05-19 23:31:40|2597.37|2584.37|2597.78|2584.78|2599.2|2586.2|2595.03|2582.03|40
1621467110000|2021-05-19 23:31:50|2597.86|2584.86|2601.48|2588.48|2601.59|2588.59|2596.75|2583.75|38
1621467120000|2021-05-19 23:32:00|2601.23|2588.23|2595.07|2582.07|2601.23|2588.23|2592.95|2579.95|38
1621467130000|2021-05-19 23:32:10|2594.83|2581.83|2596.85|2583.85|2599.39|2586.39|2594.83|2581.83|36
1621467140000|2021-05-19 23:32:20|2596.82|2583.82|2583.78|2570.78|2596.82|2583.82|2581.94|2568.94|40
1621467150000|2021-05-19 23:32:30|2583.81|2570.81|2587.22|2574.22|2587.22|2574.22|2583.81|2570.81|39
1621467160000|2021-05-19 23:32:40|2586.88|2573.88|2584.97|2571.97|2587.44|2574.44|2583.29|2570.29|38
1621467170000|2021-05-19 23:32:50|2584.98|2571.98|2578.11|2565.11|2585.16|2572.16|2578.11|2565.11|39
1621467180000|2021-05-19 23:33:00|2578.47|2565.47|2579.06|2566.06|2579.31|2566.31|2576.7|2563.7|38
1621467190000|2021-05-19 23:33:10|2578.88|2565.88|2577.08|2564.08|2578.98|2565.98|2573.64|2560.64|32
1621467200000|2021-05-19 23:33:20|2576.93|2563.93|2575.91|2562.91|2576.94|2563.94|2574.21|2561.21|37
1621467210000|2021-05-19 23:33:30|2575.88|2562.88|2582.16|2569.16|2582.74|2569.74|2575.88|2562.88|38
1621467220000|2021-05-19 23:33:40|2582.07|2569.07|2579.94|2566.94|2582.12|2569.12|2578.52|2565.52|38
1621467230000|2021-05-19 23:33:50|2579.92|2566.92|2582.76|2569.76|2582.76|2569.76|2579.68|2566.68|32
1621467240000|2021-05-19 23:34:00|2582.98|2569.98|2581.31|2568.31|2585.7|2572.7|2580.32|2567.32|37
1621467250000|2021-05-19 23:34:10|2581.22|2568.22|2591.18|2578.18|2591.18|2578.18|2579.61|2566.61|38
1621467260000|2021-05-19 23:34:20|2591.19|2578.19|2582.75|2569.75|2591.19|2578.19|2582.08|2569.08|38
1621467270000|2021-05-19 23:34:30|2582.86|2569.86|2580.14|2567.14|2582.86|2569.86|2580.14|2567.14|37
1621467280000|2021-05-19 23:34:40|2580.12|2567.12|2581.99|2568.99|2582.12|2569.12|2579.69|2566.69|36
1621467290000|2021-05-19 23:34:50|2582.02|2569.02|2574.77|2561.77|2582.19|2569.19|2574.28|2561.28|38
1621467300000|2021-05-19 23:35:00|2575.13|2562.13|2578.65|2565.65|2579.19|2566.19|2574.83|2561.83|36
1621467310000|2021-05-19 23:35:10|2579.28|2566.28|2581.4|2568.4|2583.59|2570.59|2579.28|2566.28|39
1621467320000|2021-05-19 23:35:20|2581.23|2568.23|2581.32|2568.32|2582.3|2569.3|2580.24|2567.24|38
1621467330000|2021-05-19 23:35:30|2581.37|2568.37|2585.51|2572.51|2586.77|2573.77|2581.36|2568.36|37
1621467340000|2021-05-19 23:35:40|2585.58|2572.58|2581.12|2568.12|2586.63|2573.63|2580.22|2567.22|37
1621467350000|2021-05-19 23:35:50|2581.06|2568.06|2584|2571|2584.51|2571.51|2580.54|2567.54|33
1621467360000|2021-05-19 23:36:00|2584.74|2571.74|2583.04|2570.04|2588.78|2575.78|2583.04|2570.04|39
1621467370000|2021-05-19 23:36:10|2582.9|2569.9|2585.13|2572.13|2585.96|2572.96|2582.25|2569.25|39
1621467380000|2021-05-19 23:36:20|2584.86|2571.86|2586.36|2573.36|2587.08|2574.08|2584.4|2571.4|37
1621467390000|2021-05-19 23:36:30|2586.12|2573.12|2586.77|2573.77|2588.7|2575.7|2583.66|2570.66|38
1621467400000|2021-05-19 23:36:40|2587.64|2574.64|2589.39|2576.39|2589.74|2576.74|2587.19|2574.19|40
1621467410000|2021-05-19 23:36:50|2589.57|2576.57|2590.66|2577.66|2590.74|2577.74|2589.32|2576.32|37
1621467420000|2021-05-19 23:37:00|2590.98|2577.98|2591.71|2578.71|2593.18|2580.18|2589.85|2576.85|35
1621467430000|2021-05-19 23:37:10|2591.73|2578.73|2594.26|2581.26|2595.09|2582.09|2591.56|2578.56|31
1621467440000|2021-05-19 23:37:20|2593.7|2580.7|2595.19|2582.19|2596.85|2583.85|2593.61|2580.61|38
1621467450000|2021-05-19 23:37:30|2594.96|2581.96|2597.67|2584.67|2597.67|2584.67|2594.95|2581.95|38
1621467460000|2021-05-19 23:37:40|2597.78|2584.78|2598.44|2585.44|2601.57|2588.57|2597.42|2584.42|40
1621467470000|2021-05-19 23:37:50|2597.85|2584.85|2601.86|2588.86|2601.86|2588.86|2597.14|2584.14|37
1621467480000|2021-05-19 23:38:00|2602.07|2589.07|2599.81|2586.81|2602.07|2589.07|2599.4|2586.4|33
1621467490000|2021-05-19 23:38:10|2600.36|2587.36|2600.98|2587.98|2601.49|2588.49|2599.92|2586.92|40
1621467500000|2021-05-19 23:38:20|2600.95|2587.95|2598.88|2585.88|2601.2|2588.2|2598.79|2585.79|32
1621467510000|2021-05-19 23:38:30|2599.54|2586.54|2599.71|2586.71|2600.65|2587.65|2598.61|2585.61|34
1621467520000|2021-05-19 23:38:40|2599.63|2586.63|2596.26|2583.26|2599.67|2586.67|2595.41|2582.41|36
1621467530000|2021-05-19 23:38:50|2596.22|2583.22|2594.77|2581.77|2596.22|2583.22|2593.48|2580.48|31
1621467540000|2021-05-19 23:39:00|2594.81|2581.81|2591.86|2578.86|2594.81|2581.81|2590.28|2577.28|39
1621467550000|2021-05-19 23:39:10|2592.04|2579.04|2588.24|2575.24|2592.44|2579.44|2587.23|2574.23|35
1621467560000|2021-05-19 23:39:20|2588.03|2575.03|2584.52|2571.52|2588.57|2575.57|2583.08|2570.08|38
1621467570000|2021-05-19 23:39:30|2583.56|2570.56|2582.05|2569.05|2585.12|2572.12|2581.92|2568.92|39
1621467580000|2021-05-19 23:39:40|2582.16|2569.16|2582.87|2569.87|2584.22|2571.22|2581.63|2568.63|39
1621467590000|2021-05-19 23:39:50|2582.79|2569.79|2585.87|2572.87|2586.05|2573.05|2581.98|2568.98|37
1621467600000|2021-05-19 23:40:00|2585.98|2572.98|2579.35|2566.35|2585.98|2572.98|2579.35|2566.35|37
1621467610000|2021-05-19 23:40:10|2579.08|2566.08|2577.46|2564.46|2579.33|2566.33|2575.7|2562.7|37
1621467620000|2021-05-19 23:40:20|2577.83|2564.83|2575.69|2562.69|2578.47|2565.47|2572.87|2559.87|36
1621467630000|2021-05-19 23:40:30|2575.49|2562.49|2571.86|2558.86|2575.97|2562.97|2571.86|2558.86|36
1621467640000|2021-05-19 23:40:40|2571.19|2558.19|2568.39|2555.39|2571.19|2558.19|2567.41|2554.41|39
1621467650000|2021-05-19 23:40:50|2567.44|2554.44|2567.47|2554.47|2567.87|2554.87|2566.02|2553.02|38
1621467660000|2021-05-19 23:41:00|2567.41|2554.41|2573.02|2560.02|2574.3|2561.3|2567.41|2554.41|38
1621467670000|2021-05-19 23:41:10|2572.89|2559.89|2570.55|2557.55|2572.9|2559.9|2568.73|2555.73|39
1621467680000|2021-05-19 23:41:20|2570.67|2557.67|2569.67|2556.67|2571.57|2558.57|2568.42|2555.42|37
1621467690000|2021-05-19 23:41:30|2569.65|2556.65|2569.65|2556.65|2570.9|2557.9|2568.34|2555.34|33
1621467700000|2021-05-19 23:41:40|2569.64|2556.64|2567.45|2554.45|2570.16|2557.16|2563.84|2550.84|39
1621467710000|2021-05-19 23:41:50|2567.17|2554.17|2566.58|2553.58|2567.23|2554.23|2565.78|2552.78|34
1621467720000|2021-05-19 23:42:00|2566.66|2553.66|2562.74|2549.74|2566.68|2553.68|2562.01|2549.01|38
1621467730000|2021-05-19 23:42:10|2562.81|2549.81|2562.12|2549.12|2564.14|2551.14|2561.35|2548.35|35
1621467740000|2021-05-19 23:42:20|2561.43|2548.43|2561.6|2548.6|2562.54|2549.54|2560.25|2547.25|39
1621467750000|2021-05-19 23:42:30|2561.65|2548.65|2562.29|2549.29|2566.09|2553.09|2561.45|2548.45|35
1621467760000|2021-05-19 23:42:40|2562.28|2549.28|2563.47|2550.47|2563.47|2550.47|2561.2|2548.2|34
1621467770000|2021-05-19 23:42:50|2563.67|2550.67|2566.02|2553.02|2567.36|2554.36|2562.61|2549.61|37
1621467780000|2021-05-19 23:43:00|2566.61|2553.61|2567.79|2554.79|2568.1|2555.1|2564.28|2551.28|37
1621467790000|2021-05-19 23:43:10|2569.77|2556.77|2573.18|2560.18|2577.87|2564.87|2568.37|2555.37|33
1621467800000|2021-05-19 23:43:20|2572.6|2559.6|2578.55|2565.55|2580.48|2567.48|2572.6|2559.6|28
1621467810000|2021-05-19 23:43:30|2578.74|2565.74|2576.89|2563.89|2578.85|2565.85|2576.36|2563.36|33
1621467820000|2021-05-19 23:43:40|2577.07|2564.07|2572.23|2559.23|2577.08|2564.08|2572.03|2559.03|34
1621467830000|2021-05-19 23:43:50|2572.64|2559.64|2572.13|2559.13|2572.67|2559.67|2571.03|2558.03|34
1621467840000|2021-05-19 23:44:00|2572.19|2559.19|2571.36|2558.36|2573.72|2560.72|2571.36|2558.36|34
1621467850000|2021-05-19 23:44:10|2571.11|2558.11|2564.8|2551.8|2571.11|2558.11|2564.77|2551.77|32
1621467860000|2021-05-19 23:44:20|2564.77|2551.77|2550.9|2537.9|2565.07|2552.07|2550.65|2537.65|39
1621467870000|2021-05-19 23:44:30|2550.81|2537.81|2549.55|2536.55|2556.6|2543.6|2549.26|2536.26|38
1621467880000|2021-05-19 23:44:40|2549.56|2536.56|2541.66|2528.66|2549.56|2536.56|2539.87|2526.87|39
1621467890000|2021-05-19 23:44:50|2542.26|2529.26|2544.16|2531.16|2548.67|2535.67|2542.26|2529.26|39
1621467900000|2021-05-19 23:45:00|2544.02|2531.02|2558.44|2545.44|2559.7|2546.7|2542.93|2529.93|37
1621467910000|2021-05-19 23:45:10|2558.15|2545.15|2547.01|2534.01|2558.15|2545.15|2547.01|2534.01|40
1621467920000|2021-05-19 23:45:20|2546.99|2533.99|2543.25|2530.25|2549.17|2536.17|2543.25|2530.25|38
1621467930000|2021-05-19 23:45:30|2543.68|2530.68|2525.03|2512.03|2543.68|2530.68|2525.03|2512.03|40
1621467940000|2021-05-19 23:45:40|2524.08|2511.08|2519.53|2506.53|2526.18|2513.18|2519.34|2506.34|38
1621467950000|2021-05-19 23:45:50|2519.1|2506.1|2519.23|2506.23|2519.63|2506.63|2513.17|2500.17|36
1621467960000|2021-05-19 23:46:00|2519|2506|2517.04|2504.04|2522.68|2509.68|2516.75|2503.75|38
1621467970000|2021-05-19 23:46:10|2514.9|2501.9|2493.28|2480.28|2514.9|2501.9|2493.28|2480.28|40
1621467980000|2021-05-19 23:46:20|2492.76|2479.76|2506.39|2493.39|2508.57|2495.57|2492.16|2479.16|40
1621467990000|2021-05-19 23:46:30|2506.69|2493.69|2511.06|2498.06|2514.63|2501.63|2505.88|2492.88|38
1621468000000|2021-05-19 23:46:40|2510.96|2497.96|2516.08|2503.08|2516.08|2503.08|2506.97|2493.97|39
1621468010000|2021-05-19 23:46:50|2516.46|2503.46|2523.58|2510.58|2523.58|2510.58|2514.75|2501.75|36
1621468020000|2021-05-19 23:47:00|2522.87|2509.87|2510.51|2497.51|2529.47|2516.47|2510.51|2497.51|31
1621468030000|2021-05-19 23:47:10|2508.84|2495.84|2502.04|2489.04|2508.84|2495.84|2500.37|2487.37|37
1621468040000|2021-05-19 23:47:20|2502.06|2489.06|2506.84|2493.84|2507.39|2494.39|2501.13|2488.13|40
1621468050000|2021-05-19 23:47:30|2507.4|2494.4|2516.4|2503.4|2516.4|2503.4|2506.4|2493.4|40
1621468060000|2021-05-19 23:47:40|2516.58|2503.58|2503.19|2490.19|2516.58|2503.58|2502.81|2489.81|40
1621468070000|2021-05-19 23:47:50|2503.21|2490.21|2508.13|2495.13|2510.77|2497.77|2499.53|2486.53|33
1621468080000|2021-05-19 23:48:00|2507.47|2494.47|2509.1|2496.1|2509.82|2496.82|2504.78|2491.78|37
1621468090000|2021-05-19 23:48:10|2508.78|2495.78|2504.48|2491.48|2509.87|2496.87|2504.48|2491.48|35
1621468100000|2021-05-19 23:48:20|2504.53|2491.53|2507.58|2494.58|2507.95|2494.95|2504.53|2491.53|39
1621468110000|2021-05-19 23:48:30|2507.59|2494.59|2506.64|2493.64|2507.74|2494.74|2504.24|2491.24|38
1621468120000|2021-05-19 23:48:40|2506.63|2493.63|2507.55|2494.55|2507.63|2494.63|2505.06|2492.06|35
1621468130000|2021-05-19 23:48:50|2507.67|2494.67|2508.16|2495.16|2508.16|2495.16|2504.48|2491.48|39
1621468140000|2021-05-19 23:49:00|2508.71|2495.71|2517.23|2504.23|2517.41|2504.41|2507.95|2494.95|40
1621468150000|2021-05-19 23:49:10|2517.3|2504.3|2530.29|2517.29|2530.29|2517.29|2517.3|2504.3|38
1621468160000|2021-05-19 23:49:20|2531.01|2518.01|2525.45|2512.45|2532.64|2519.64|2521.81|2508.81|38
1621468170000|2021-05-19 23:49:30|2526.26|2513.26|2521.1|2508.1|2526.34|2513.34|2519.59|2506.59|39
1621468180000|2021-05-19 23:49:40|2523.3|2510.3|2531.88|2518.88|2532.59|2519.59|2523.3|2510.3|37
1621468190000|2021-05-19 23:49:50|2532.32|2519.32|2517.15|2504.15|2532.32|2519.32|2516.03|2503.03|38
1621468200000|2021-05-19 23:50:00|2517.24|2504.24|2524.42|2511.42|2524.85|2511.85|2517.22|2504.22|39
1621468210000|2021-05-19 23:50:10|2524.79|2511.79|2520.06|2507.06|2525.23|2512.23|2518.31|2505.31|38
1621468220000|2021-05-19 23:50:20|2520.81|2507.81|2521.09|2508.09|2521.48|2508.48|2520.16|2507.16|40
1621468230000|2021-05-19 23:50:30|2521.14|2508.14|2521.4|2508.4|2524.94|2511.94|2520.38|2507.38|36
1621468240000|2021-05-19 23:50:40|2520.61|2507.61|2503.06|2490.06|2523.18|2510.18|2503.06|2490.06|38
1621468250000|2021-05-19 23:50:50|2502.03|2489.03|2503.62|2490.62|2504.84|2491.84|2494.86|2481.86|35
1621468260000|2021-05-19 23:51:00|2506.65|2493.65|2503.29|2490.29|2513.86|2500.86|2500.67|2487.67|40
1621468270000|2021-05-19 23:51:10|2501.37|2488.37|2497.65|2484.65|2502.02|2489.02|2494.83|2481.83|40
1621468280000|2021-05-19 23:51:20|2498.15|2485.15|2502.8|2489.8|2503.68|2490.68|2497.46|2484.46|40
1621468290000|2021-05-19 23:51:30|2503.18|2490.18|2501.87|2488.87|2506.88|2493.88|2500.51|2487.51|39
1621468300000|2021-05-19 23:51:40|2502|2489|2495.15|2482.15|2502|2489|2495.15|2482.15|37
1621468310000|2021-05-19 23:51:50|2494.77|2481.77|2487.91|2474.91|2495.33|2482.33|2487.91|2474.91|40
1621468320000|2021-05-19 23:52:00|2487.9|2474.9|2480.55|2467.55|2489.18|2476.18|2480.55|2467.55|37
1621468330000|2021-05-19 23:52:10|2478.43|2465.43|2480.8|2467.8|2480.87|2467.87|2478.16|2465.16|38
1621468340000|2021-05-19 23:52:20|2480.17|2467.17|2475.74|2462.74|2480.37|2467.37|2475.74|2462.74|35
1621468350000|2021-05-19 23:52:30|2475.55|2462.55|2473.82|2460.82|2477.27|2464.27|2473.17|2460.17|39
1621468360000|2021-05-19 23:52:40|2473.83|2460.83|2476.79|2463.79|2476.79|2463.79|2473.37|2460.37|38
1621468370000|2021-05-19 23:52:50|2476.81|2463.81|2474.52|2461.52|2477.12|2464.12|2474.25|2461.25|39
1621468380000|2021-05-19 23:53:00|2474.68|2461.68|2473.09|2460.09|2474.68|2461.68|2468.73|2455.73|38
1621468390000|2021-05-19 23:53:10|2473.5|2460.5|2486.39|2473.39|2486.39|2473.39|2472.41|2459.41|38
1621468400000|2021-05-19 23:53:20|2488.18|2475.18|2489.06|2476.06|2489.53|2476.53|2483.17|2470.17|35
1621468410000|2021-05-19 23:53:30|2490.21|2477.21|2488.48|2475.48|2492.21|2479.21|2487.46|2474.46|32
1621468420000|2021-05-19 23:53:40|2488.47|2475.47|2484.9|2471.9|2489.22|2476.22|2484.89|2471.89|35
1621468430000|2021-05-19 23:53:50|2484.21|2471.21|2484.51|2471.51|2486.98|2473.98|2484.19|2471.19|34
1621468440000|2021-05-19 23:54:00|2484.37|2471.37|2483.36|2470.36|2485.84|2472.84|2482.16|2469.16|31
1621468450000|2021-05-19 23:54:10|2483.45|2470.45|2481.62|2468.62|2485.11|2472.11|2481.62|2468.62|37
1621468460000|2021-05-19 23:54:20|2481.87|2468.87|2468.42|2455.42|2482.47|2469.47|2467.95|2454.95|35
1621468470000|2021-05-19 23:54:30|2467.35|2454.35|2471.91|2458.91|2476.02|2463.02|2467.35|2454.35|39
1621468480000|2021-05-19 23:54:40|2470.8|2457.8|2465.85|2452.85|2470.81|2457.81|2464.61|2451.61|33
1621468490000|2021-05-19 23:54:50|2465.93|2452.93|2463.01|2450.01|2466.38|2453.38|2462.63|2449.63|38
1621468500000|2021-05-19 23:55:00|2462.83|2449.83|2466.06|2453.06|2468.68|2455.68|2462.8|2449.8|40
1621468510000|2021-05-19 23:55:10|2466.93|2453.93|2468.51|2455.51|2471.69|2458.69|2466.35|2453.35|40
1621468520000|2021-05-19 23:55:20|2469.03|2456.03|2472.28|2459.28|2474.08|2461.08|2468.82|2455.82|38
1621468530000|2021-05-19 23:55:30|2472.62|2459.62|2478.38|2465.38|2478.38|2465.38|2472.23|2459.23|38
1621468540000|2021-05-19 23:55:40|2478.13|2465.13|2481.15|2468.15|2482.05|2469.05|2476.55|2463.55|36
1621468550000|2021-05-19 23:55:50|2480.37|2467.37|2484.4|2471.4|2485.06|2472.06|2480.37|2467.37|33
1621468560000|2021-05-19 23:56:00|2484.66|2471.66|2502.12|2489.12|2502.12|2489.12|2484.66|2471.66|36
1621468570000|2021-05-19 23:56:10|2502.05|2489.05|2502.48|2489.48|2502.59|2489.59|2500.11|2487.11|33
1621468580000|2021-05-19 23:56:20|2507.49|2494.49|2503.6|2490.6|2507.49|2494.49|2503.06|2490.06|39
1621468590000|2021-05-19 23:56:30|2504.63|2491.63|2501.52|2488.52|2504.96|2491.96|2499.5|2486.5|39
1621468600000|2021-05-19 23:56:40|2502.22|2489.22|2499.27|2486.27|2502.22|2489.22|2499.01|2486.01|38
1621468610000|2021-05-19 23:56:50|2498.99|2485.99|2496.24|2483.24|2499.51|2486.51|2494.74|2481.74|40
1621468620000|2021-05-19 23:57:00|2495.72|2482.72|2485.45|2472.45|2499.32|2486.32|2485.45|2472.45|39
1621468630000|2021-05-19 23:57:10|2485.42|2472.42|2477.96|2464.96|2485.42|2472.42|2474.4|2461.4|39
1621468640000|2021-05-19 23:57:20|2478.2|2465.2|2476.05|2463.05|2480.12|2467.12|2474.75|2461.75|39
1621468650000|2021-05-19 23:57:30|2476.14|2463.14|2477.84|2464.84|2481.25|2468.25|2476.14|2463.14|39
1621468660000|2021-05-19 23:57:40|2477.44|2464.44|2480.62|2467.62|2483.23|2470.23|2477.26|2464.26|37
1621468670000|2021-05-19 23:57:50|2480.7|2467.7|2475.85|2462.85|2481.43|2468.43|2475.64|2462.64|37
1621468680000|2021-05-19 23:58:00|2475.86|2462.86|2473.42|2460.42|2476.07|2463.07|2471.54|2458.54|39
1621468690000|2021-05-19 23:58:10|2473.3|2460.3|2470.23|2457.23|2473.3|2460.3|2468.78|2455.78|38
1621468700000|2021-05-19 23:58:20|2470.65|2457.65|2469.75|2456.75|2470.65|2457.65|2469.07|2456.07|37
1621468710000|2021-05-19 23:58:30|2469.54|2456.54|2468.77|2455.77|2470.62|2457.62|2468.77|2455.77|34
1621468720000|2021-05-19 23:58:40|2468.86|2455.86|2468.78|2455.78|2470.7|2457.7|2467.68|2454.68|38
1621468730000|2021-05-19 23:58:50|2468.76|2455.76|2463.82|2450.82|2468.76|2455.76|2463.43|2450.43|37
1621468740000|2021-05-19 23:59:00|2463.86|2450.86|2461.54|2448.54|2464.18|2451.18|2460.39|2447.39|39
1621468750000|2021-05-19 23:59:10|2461.56|2448.56|2457.43|2444.43|2461.67|2448.67|2457.29|2444.29|39
1621468760000|2021-05-19 23:59:20|2457.42|2444.42|2457.99|2444.99|2459.99|2446.99|2454.45|2441.45|36
1621468770000|2021-05-19 23:59:30|2458.38|2445.38|2457.89|2444.89|2458.59|2445.59|2456.32|2443.32|37
1621468780000|2021-05-19 23:59:40|2457.55|2444.55|2449.14|2436.14|2457.55|2444.55|2449.14|2436.14|38
1621468790000|2021-05-19 23:59:50|2449.23|2436.23|2445.75|2432.75|2449.23|2436.23|2444.93|2431.93|37
1621468800000|2021-05-20 00:00:00|2445.9|2432.9|2458.74|2445.74|2459.59|2446.59|2445.9|2432.9|40
1621468810000|2021-05-20 00:00:10|2458.59|2445.59|2479.99|2466.99|2482.81|2469.81|2458.59|2445.59|39
1621468820000|2021-05-20 00:00:20|2481.4|2468.4|2491.57|2478.57|2491.57|2478.57|2478.61|2465.61|38
1621468830000|2021-05-20 00:00:30|2491.72|2478.72|2498.12|2485.12|2500.08|2487.08|2490.12|2477.12|39
1621468840000|2021-05-20 00:00:40|2498.11|2485.11|2500.21|2487.21|2502.21|2489.21|2495.12|2482.12|34
1621468850000|2021-05-20 00:00:50|2500.23|2487.23|2496.9|2483.9|2501.92|2488.92|2496.79|2483.79|29
1621468860000|2021-05-20 00:01:00|2497.63|2484.63|2502.69|2489.69|2503.75|2490.75|2497.63|2484.63|26
1621468870000|2021-05-20 00:01:10|2506.43|2493.43|2514.81|2501.81|2514.81|2501.81|2505.89|2492.89|35
1621468880000|2021-05-20 00:01:20|2514.5|2501.5|2527.35|2514.35|2528.88|2515.88|2514.5|2501.5|36
1621468890000|2021-05-20 00:01:30|2526.73|2513.73|2509.68|2496.68|2526.73|2513.73|2509.55|2496.55|40
1621468900000|2021-05-20 00:01:40|2509.41|2496.41|2509.97|2496.97|2509.99|2496.99|2502.22|2489.22|38
1621468910000|2021-05-20 00:01:50|2509.16|2496.16|2467.78|2454.78|2509.32|2496.32|2467.78|2454.78|39
1621468920000|2021-05-20 00:02:00|2466.99|2453.99|2504.08|2491.08|2504.08|2491.08|2465.65|2452.65|40
1621468930000|2021-05-20 00:02:10|2504.42|2491.42|2475.2|2462.2|2504.71|2491.71|2470.66|2457.66|39
1621468940000|2021-05-20 00:02:20|2473.94|2460.94|2493.71|2480.71|2493.71|2480.71|2473.62|2460.62|40
1621468950000|2021-05-20 00:02:30|2493.49|2480.49|2493.32|2480.32|2496.07|2483.07|2492.03|2479.03|37
1621468960000|2021-05-20 00:02:40|2493.35|2480.35|2489.26|2476.26|2493.61|2480.61|2488.29|2475.29|40
1621468970000|2021-05-20 00:02:50|2488.62|2475.62|2489.28|2476.28|2492.31|2479.31|2487.48|2474.48|40
1621468980000|2021-05-20 00:03:00|2490.79|2477.79|2493.58|2480.58|2494.78|2481.78|2490.4|2477.4|40
1621468990000|2021-05-20 00:03:10|2493.15|2480.15|2490.55|2477.55|2497.92|2484.92|2490.28|2477.28|38
1621469000000|2021-05-20 00:03:20|2490.06|2477.06|2493.65|2480.65|2498.48|2485.48|2489.51|2476.51|39
1621469010000|2021-05-20 00:03:30|2492.28|2479.28|2499.71|2486.71|2500.26|2487.26|2486.55|2473.55|40
1621469020000|2021-05-20 00:03:40|2499.72|2486.72|2494.44|2481.44|2499.91|2486.91|2489.52|2476.52|39
1621469030000|2021-05-20 00:03:50|2495.86|2482.86|2493.59|2480.59|2496.7|2483.7|2491.67|2478.67|39
1621469040000|2021-05-20 00:04:00|2493.57|2480.57|2500.07|2487.07|2503.93|2490.93|2493.57|2480.57|39
1621469050000|2021-05-20 00:04:10|2500.06|2487.06|2490.72|2477.72|2500.06|2487.06|2489.22|2476.22|38
1621469060000|2021-05-20 00:04:20|2490.4|2477.4|2484.1|2471.1|2490.4|2477.4|2484.1|2471.1|38
1621469070000|2021-05-20 00:04:30|2485.77|2472.77|2475.19|2462.19|2485.94|2472.94|2472.07|2459.07|39
1621469080000|2021-05-20 00:04:40|2475.98|2462.98|2479.36|2466.36|2480.97|2467.97|2474.97|2461.97|40
1621469090000|2021-05-20 00:04:50|2479.92|2466.92|2470.12|2457.12|2480.46|2467.46|2469.89|2456.89|40
1621469100000|2021-05-20 00:05:00|2470.72|2457.72|2480.78|2467.78|2481.09|2468.09|2470.14|2457.14|39
1621469110000|2021-05-20 00:05:10|2482.14|2469.14|2478.09|2465.09|2482.56|2469.56|2476.63|2463.63|40
1621469120000|2021-05-20 00:05:20|2479.62|2466.62|2481.62|2468.62|2484.46|2471.46|2479.62|2466.62|40
1621469130000|2021-05-20 00:05:30|2481.83|2468.83|2485.47|2472.47|2487.28|2474.28|2481.68|2468.68|34
1621469140000|2021-05-20 00:05:40|2485.38|2472.38|2494.55|2481.55|2496.13|2483.13|2483.75|2470.75|36
1621469150000|2021-05-20 00:05:50|2493.39|2480.39|2493.38|2480.38|2496.33|2483.33|2491.79|2478.79|38
1621469160000|2021-05-20 00:06:00|2493.48|2480.48|2493.75|2480.75|2498.34|2485.34|2493.1|2480.1|36
1621469170000|2021-05-20 00:06:10|2494.6|2481.6|2495.65|2482.65|2497.3|2484.3|2492.16|2479.16|37
1621469180000|2021-05-20 00:06:20|2495.49|2482.49|2498.79|2485.79|2500.54|2487.54|2494.63|2481.63|39
1621469190000|2021-05-20 00:06:30|2499.44|2486.44|2501.5|2488.5|2502.07|2489.07|2498.04|2485.04|39
1621469200000|2021-05-20 00:06:40|2499.45|2486.45|2502.17|2489.17|2502.82|2489.82|2498.44|2485.44|39
1621469210000|2021-05-20 00:06:50|2502.57|2489.57|2498.3|2485.3|2503.03|2490.03|2498.3|2485.3|39
1621469220000|2021-05-20 00:07:00|2498.25|2485.25|2501.06|2488.06|2501.48|2488.48|2497.48|2484.48|38
1621469230000|2021-05-20 00:07:10|2501.11|2488.11|2506.33|2493.33|2506.77|2493.77|2499.28|2486.28|38
1621469240000|2021-05-20 00:07:20|2507.05|2494.05|2508.81|2495.81|2508.89|2495.89|2504.06|2491.06|37
1621469250000|2021-05-20 00:07:30|2508.39|2495.39|2514.42|2501.42|2514.69|2501.69|2505.84|2492.84|34
1621469260000|2021-05-20 00:07:40|2516.91|2503.91|2536.3|2523.3|2536.3|2523.3|2516.63|2503.63|38
1621469270000|2021-05-20 00:07:50|2536.48|2523.48|2530.23|2517.23|2538.22|2525.22|2530.23|2517.23|38
1621469280000|2021-05-20 00:08:00|2529.86|2516.86|2520.81|2507.81|2529.86|2516.86|2520.81|2507.81|37
1621469290000|2021-05-20 00:08:10|2520.6|2507.6|2520.23|2507.23|2520.6|2507.6|2514.68|2501.68|34
1621469300000|2021-05-20 00:08:20|2520.19|2507.19|2519.18|2506.18|2520.19|2507.19|2514|2501|33
1621469310000|2021-05-20 00:08:30|2519.2|2506.2|2518.51|2505.51|2519.83|2506.83|2517.48|2504.48|35
1621469320000|2021-05-20 00:08:40|2518.46|2505.46|2516.44|2503.44|2519.4|2506.4|2516.08|2503.08|37
1621469330000|2021-05-20 00:08:50|2514.94|2501.94|2508.16|2495.16|2514.94|2501.94|2506|2493|39
1621469340000|2021-05-20 00:09:00|2507.52|2494.52|2500.66|2487.66|2507.52|2494.52|2498.85|2485.85|36
1621469350000|2021-05-20 00:09:10|2502.01|2489.01|2510.27|2497.27|2510.27|2497.27|2502.01|2489.01|37
1621469360000|2021-05-20 00:09:20|2510.01|2497.01|2520.83|2507.83|2520.83|2507.83|2509.82|2496.82|38
1621469370000|2021-05-20 00:09:30|2520.9|2507.9|2517.93|2504.93|2520.9|2507.9|2516.23|2503.23|40
1621469380000|2021-05-20 00:09:40|2518.08|2505.08|2519.74|2506.74|2520|2507|2514.23|2501.23|39
1621469390000|2021-05-20 00:09:50|2519.43|2506.43|2518.29|2505.29|2519.5|2506.5|2513.8|2500.8|40
1621469400000|2021-05-20 00:10:00|2518.03|2505.03|2517.55|2504.55|2518.41|2505.41|2513.14|2500.14|38
1621469410000|2021-05-20 00:10:10|2517.63|2504.63|2516.61|2503.61|2518.99|2505.99|2513.84|2500.84|40
1621469420000|2021-05-20 00:10:20|2516.63|2503.63|2512.96|2499.96|2518.44|2505.44|2511.86|2498.86|39
1621469430000|2021-05-20 00:10:30|2512.87|2499.87|2506.21|2493.21|2513.65|2500.65|2505.32|2492.32|38
1621469440000|2021-05-20 00:10:40|2505.62|2492.62|2502.94|2489.94|2509.43|2496.43|2501.35|2488.35|39
1621469450000|2021-05-20 00:10:50|2503.67|2490.67|2505.82|2492.82|2505.82|2492.82|2501.36|2488.36|38
1621469460000|2021-05-20 00:11:00|2505.79|2492.79|2516.64|2503.64|2518|2505|2505.79|2492.79|40
1621469470000|2021-05-20 00:11:10|2515.3|2502.3|2520.82|2507.82|2520.84|2507.84|2515.3|2502.3|39
1621469480000|2021-05-20 00:11:20|2520.43|2507.43|2524.82|2511.82|2524.82|2511.82|2520.43|2507.43|40
1621469490000|2021-05-20 00:11:30|2523.78|2510.78|2517.79|2504.79|2524.94|2511.94|2517.79|2504.79|39
1621469500000|2021-05-20 00:11:40|2518.21|2505.21|2520.61|2507.61|2521.09|2508.09|2517.32|2504.32|38
1621469510000|2021-05-20 00:11:50|2520.63|2507.63|2521.14|2508.14|2523.68|2510.68|2520.57|2507.57|38
1621469520000|2021-05-20 00:12:00|2521.34|2508.34|2522.94|2509.94|2523.13|2510.13|2521.24|2508.24|37
1621469530000|2021-05-20 00:12:10|2522.32|2509.32|2518.73|2505.73|2522.79|2509.79|2518.73|2505.73|36
1621469540000|2021-05-20 00:12:20|2518.87|2505.87|2522.64|2509.64|2522.66|2509.66|2518.73|2505.73|34
1621469550000|2021-05-20 00:12:30|2522.48|2509.48|2530.58|2517.58|2530.58|2517.58|2522.26|2509.26|30
1621469560000|2021-05-20 00:12:40|2531.22|2518.22|2531.53|2518.53|2531.8|2518.8|2529.92|2516.92|37
1621469570000|2021-05-20 00:12:50|2531.49|2518.49|2536.49|2523.49|2536.64|2523.64|2531.44|2518.44|35
1621469580000|2021-05-20 00:13:00|2536.26|2523.26|2535.39|2522.39|2538.69|2525.69|2533.42|2520.42|39
1621469590000|2021-05-20 00:13:10|2535.85|2522.85|2534.4|2521.4|2537.66|2524.66|2533.98|2520.98|38
1621469600000|2021-05-20 00:13:20|2534.53|2521.53|2532.16|2519.16|2536.84|2523.84|2532.16|2519.16|40
1621469610000|2021-05-20 00:13:30|2532.63|2519.63|2537.23|2524.23|2537.23|2524.23|2531.81|2518.81|39
1621469620000|2021-05-20 00:13:40|2537.28|2524.28|2535.84|2522.84|2537.28|2524.28|2534.63|2521.63|37
1621469630000|2021-05-20 00:13:50|2535.77|2522.77|2540.95|2527.95|2541.62|2528.62|2535.77|2522.77|40
1621469640000|2021-05-20 00:14:00|2540.62|2527.62|2542.65|2529.65|2542.65|2529.65|2539.46|2526.46|38
1621469650000|2021-05-20 00:14:10|2542.82|2529.82|2541.58|2528.58|2543.95|2530.95|2540.58|2527.58|38
1621469660000|2021-05-20 00:14:20|2540.95|2527.95|2536.61|2523.61|2541|2528|2534.1|2521.1|38
1621469670000|2021-05-20 00:14:30|2536.79|2523.79|2534.45|2521.45|2536.94|2523.94|2533.88|2520.88|39
1621469680000|2021-05-20 00:14:40|2534.17|2521.17|2534.47|2521.47|2535.68|2522.68|2532.42|2519.42|40
1621469690000|2021-05-20 00:14:50|2534.3|2521.3|2534.63|2521.63|2535.88|2522.88|2533.86|2520.86|38
1621469700000|2021-05-20 00:15:00|2534.61|2521.61|2535.96|2522.96|2537.37|2524.37|2534.4|2521.4|37
1621469710000|2021-05-20 00:15:10|2535.99|2522.99|2541.19|2528.19|2541.19|2528.19|2535.99|2522.99|36
1621469720000|2021-05-20 00:15:20|2541.62|2528.62|2542.8|2529.8|2544.33|2531.33|2539.31|2526.31|38
1621469730000|2021-05-20 00:15:30|2544.2|2531.2|2541.01|2528.01|2544.45|2531.45|2541.01|2528.01|35
1621469740000|2021-05-20 00:15:40|2543.49|2530.49|2545.97|2532.97|2546.99|2533.99|2543.42|2530.42|33
1621469750000|2021-05-20 00:15:50|2545.57|2532.57|2547.15|2534.15|2548.94|2535.94|2540.9|2527.9|40
1621469760000|2021-05-20 00:16:00|2547.72|2534.72|2548.6|2535.6|2551.31|2538.31|2547.72|2534.72|38
1621469770000|2021-05-20 00:16:10|2548.52|2535.52|2547.05|2534.05|2548.52|2535.52|2544.82|2531.82|34
1621469780000|2021-05-20 00:16:20|2547.2|2534.2|2552.71|2539.71|2553.04|2540.04|2547.19|2534.19|37
1621469790000|2021-05-20 00:16:30|2552.19|2539.19|2550.98|2537.98|2553.07|2540.07|2549.43|2536.43|38
1621469800000|2021-05-20 00:16:40|2549.58|2536.58|2548.48|2535.48|2552.14|2539.14|2548.23|2535.23|40
1621469810000|2021-05-20 00:16:50|2548.46|2535.46|2546.6|2533.6|2551.95|2538.95|2545.84|2532.84|39
1621469820000|2021-05-20 00:17:00|2546.58|2533.58|2546.57|2533.57|2548.41|2535.41|2546.41|2533.41|37
1621469830000|2021-05-20 00:17:10|2546.04|2533.04|2541.07|2528.07|2546.04|2533.04|2539.64|2526.64|36
1621469840000|2021-05-20 00:17:20|2541.1|2528.1|2537.59|2524.59|2543.14|2530.14|2533.96|2520.96|39
1621469850000|2021-05-20 00:17:30|2537.92|2524.92|2535.23|2522.23|2538.29|2525.29|2534.51|2521.51|40
1621469860000|2021-05-20 00:17:40|2533.91|2520.91|2535.12|2522.12|2535.44|2522.44|2532.82|2519.82|38
1621469870000|2021-05-20 00:17:50|2535.08|2522.08|2530.83|2517.83|2536.48|2523.48|2530.83|2517.83|38
1621469880000|2021-05-20 00:18:00|2530.61|2517.61|2527.31|2514.31|2531.45|2518.45|2526.54|2513.54|40
1621469890000|2021-05-20 00:18:10|2527.19|2514.19|2530.22|2517.22|2531.17|2518.17|2526.62|2513.62|37
1621469900000|2021-05-20 00:18:20|2530.26|2517.26|2526.71|2513.71|2530.53|2517.53|2525.46|2512.46|38
1621469910000|2021-05-20 00:18:30|2526.25|2513.25|2525.02|2512.02|2527.83|2514.83|2523.9|2510.9|39
1621469920000|2021-05-20 00:18:40|2525.38|2512.38|2525.02|2512.02|2525.48|2512.48|2523.6|2510.6|39
1621469930000|2021-05-20 00:18:50|2524.95|2511.95|2523.93|2510.93|2524.97|2511.97|2522.38|2509.38|38
1621469940000|2021-05-20 00:19:00|2523.92|2510.92|2524.17|2511.17|2524.42|2511.42|2522.89|2509.89|37
1621469950000|2021-05-20 00:19:10|2524.28|2511.28|2522.3|2509.3|2524.28|2511.28|2520.66|2507.66|39
1621469960000|2021-05-20 00:19:20|2522.76|2509.76|2522.33|2509.33|2522.9|2509.9|2520.12|2507.12|39
1621469970000|2021-05-20 00:19:30|2522.45|2509.45|2518.29|2505.29|2522.45|2509.45|2518.25|2505.25|39
1621469980000|2021-05-20 00:19:40|2518.28|2505.28|2516.41|2503.41|2519.83|2506.83|2516.41|2503.41|36
1621469990000|2021-05-20 00:19:50|2516.27|2503.27|2514.88|2501.88|2517.43|2504.43|2514.88|2501.88|39
1621470000000|2021-05-20 00:20:00|2514.57|2501.57|2510.02|2497.02|2514.57|2501.57|2509.29|2496.29|40
1621470010000|2021-05-20 00:20:10|2510.88|2497.88|2507|2494|2514.81|2501.81|2507|2494|39
1621470020000|2021-05-20 00:20:20|2505.83|2492.83|2499.69|2486.69|2505.83|2492.83|2499.69|2486.69|39
1621470030000|2021-05-20 00:20:30|2499.67|2486.67|2500.8|2487.8|2501.76|2488.76|2497.62|2484.62|38
1621470040000|2021-05-20 00:20:40|2500.1|2487.1|2496.12|2483.12|2500.1|2487.1|2492.97|2479.97|39
1621470050000|2021-05-20 00:20:50|2495.26|2482.26|2495.86|2482.86|2495.94|2482.94|2493.28|2480.28|37
1621470060000|2021-05-20 00:21:00|2495.9|2482.9|2488.63|2475.63|2495.9|2482.9|2487.99|2474.99|38
1621470070000|2021-05-20 00:21:10|2487.76|2474.76|2483.87|2470.87|2489.79|2476.79|2483.87|2470.87|35
1621470080000|2021-05-20 00:21:20|2483.75|2470.75|2486.43|2473.43|2489.08|2476.08|2481.9|2468.9|40
1621470090000|2021-05-20 00:21:30|2486.5|2473.5|2485.68|2472.68|2488.37|2475.37|2485.43|2472.43|36
1621470100000|2021-05-20 00:21:40|2485.58|2472.58|2483.81|2470.81|2487.52|2474.52|2483.47|2470.47|39
1621470110000|2021-05-20 00:21:50|2483.45|2470.45|2477.86|2464.86|2484.94|2471.94|2477.68|2464.68|39
1621470120000|2021-05-20 00:22:00|2477.83|2464.83|2481.57|2468.57|2482.69|2469.69|2477.17|2464.17|39
1621470130000|2021-05-20 00:22:10|2481.15|2468.15|2480.59|2467.59|2483.11|2470.11|2479.48|2466.48|37
1621470140000|2021-05-20 00:22:20|2481.43|2468.43|2480.39|2467.39|2484.17|2471.17|2480.01|2467.01|37
1621470150000|2021-05-20 00:22:30|2479.78|2466.78|2488.53|2475.53|2490.14|2477.14|2479.3|2466.3|39
1621470160000|2021-05-20 00:22:40|2486.01|2473.01|2480.84|2467.84|2487.96|2474.96|2480.44|2467.44|36
1621470170000|2021-05-20 00:22:50|2480.51|2467.51|2475.63|2462.63|2481.02|2468.02|2475.63|2462.63|38
1621470180000|2021-05-20 00:23:00|2475.24|2462.24|2469.58|2456.58|2477.7|2464.7|2469.58|2456.58|40
1621470190000|2021-05-20 00:23:10|2469.89|2456.89|2475.01|2462.01|2475.01|2462.01|2469.05|2456.05|39
1621470200000|2021-05-20 00:23:20|2473.67|2460.67|2477.8|2464.8|2478.52|2465.52|2473.67|2460.67|38
1621470210000|2021-05-20 00:23:30|2477.3|2464.3|2476.77|2463.77|2477.97|2464.97|2475.31|2462.31|39
1621470220000|2021-05-20 00:23:40|2477.58|2464.58|2473.82|2460.82|2477.58|2464.58|2473.51|2460.51|38
1621470230000|2021-05-20 00:23:50|2474.1|2461.1|2468.34|2455.34|2474.1|2461.1|2468.34|2455.34|38
1621470240000|2021-05-20 00:24:00|2468.45|2455.45|2480.93|2467.93|2481.08|2468.08|2468.34|2455.34|38
1621470250000|2021-05-20 00:24:10|2482.27|2469.27|2482.21|2469.21|2484.14|2471.14|2481.85|2468.85|40
1621470260000|2021-05-20 00:24:20|2480.85|2467.85|2474.67|2461.67|2482.1|2469.1|2474.25|2461.25|36
1621470270000|2021-05-20 00:24:30|2474.61|2461.61|2475.56|2462.56|2477.85|2464.85|2474.42|2461.42|39
1621470280000|2021-05-20 00:24:40|2475.19|2462.19|2471.64|2458.64|2475.63|2462.63|2470.31|2457.31|38
1621470290000|2021-05-20 00:24:50|2471.78|2458.78|2470.48|2457.48|2471.78|2458.78|2469.37|2456.37|32
1621470300000|2021-05-20 00:25:00|2470.46|2457.46|2463.07|2450.07|2470.46|2457.46|2462.84|2449.84|37
1621470310000|2021-05-20 00:25:10|2464.45|2451.45|2462.25|2449.25|2465.36|2452.36|2462.25|2449.25|37
1621470320000|2021-05-20 00:25:20|2460.16|2447.16|2454.55|2441.55|2460.16|2447.16|2452.47|2439.47|40
1621470330000|2021-05-20 00:25:30|2455.34|2442.34|2457.54|2444.54|2457.54|2444.54|2450.84|2437.84|39
1621470340000|2021-05-20 00:25:40|2456.97|2443.97|2456.16|2443.16|2456.97|2443.97|2451.25|2438.25|38
1621470350000|2021-05-20 00:25:50|2456.87|2443.87|2456.16|2443.16|2456.97|2443.97|2455.75|2442.75|38
1621470360000|2021-05-20 00:26:00|2456.18|2443.18|2453.25|2440.25|2456.18|2443.18|2452.6|2439.6|39
1621470370000|2021-05-20 00:26:10|2453.06|2440.06|2447.54|2434.54|2453.06|2440.06|2447.47|2434.47|38
1621470380000|2021-05-20 00:26:20|2447.52|2434.52|2443.68|2430.68|2447.52|2434.52|2443.25|2430.25|37
1621470390000|2021-05-20 00:26:30|2443.66|2430.66|2443.46|2430.46|2443.75|2430.75|2442.57|2429.57|33
1621470400000|2021-05-20 00:26:40|2443.29|2430.29|2443.45|2430.45|2443.51|2430.51|2442.35|2429.35|36
1621470410000|2021-05-20 00:26:50|2443.49|2430.49|2451.43|2438.43|2453.29|2440.29|2443.39|2430.39|38
1621470420000|2021-05-20 00:27:00|2450.76|2437.76|2457.02|2444.02|2457.02|2444.02|2449.61|2436.61|37
1621470430000|2021-05-20 00:27:10|2456.93|2443.93|2456.76|2443.76|2465|2452|2450.03|2437.03|37
1621470440000|2021-05-20 00:27:20|2456.72|2443.72|2461.14|2448.14|2463.74|2450.74|2455.1|2442.1|32
1621470450000|2021-05-20 00:27:30|2461.07|2448.07|2450.09|2437.09|2461.07|2448.07|2449.26|2436.26|39
1621470460000|2021-05-20 00:27:40|2450.11|2437.11|2445.8|2432.8|2451.7|2438.7|2445.56|2432.56|40
1621470470000|2021-05-20 00:27:50|2445.78|2432.78|2442.72|2429.72|2446.04|2433.04|2439.54|2426.54|38
1621470480000|2021-05-20 00:28:00|2442.77|2429.77|2446.07|2433.07|2448.65|2435.65|2442.65|2429.65|40
1621470490000|2021-05-20 00:28:10|2445.69|2432.69|2444.11|2431.11|2446.05|2433.05|2441.52|2428.52|37
1621470500000|2021-05-20 00:28:20|2443.05|2430.05|2430.06|2417.06|2446.11|2433.11|2430.06|2417.06|40
1621470510000|2021-05-20 00:28:30|2430.09|2417.09|2425.29|2412.29|2430.1|2417.1|2418.61|2405.61|39
1621470520000|2021-05-20 00:28:40|2424.72|2411.72|2417.96|2404.96|2424.72|2411.72|2417.96|2404.96|37
1621470530000|2021-05-20 00:28:50|2417.94|2404.94|2416.51|2403.51|2419.59|2406.59|2416.51|2403.51|33
1621470540000|2021-05-20 00:29:00|2417.06|2404.06|2415.82|2402.82|2417.43|2404.43|2415.72|2402.72|33
1621470550000|2021-05-20 00:29:10|2415.66|2402.66|2413.03|2400.03|2416.15|2403.15|2413.03|2400.03|39
1621470560000|2021-05-20 00:29:20|2412.69|2399.69|2415.02|2402.02|2415.21|2402.21|2412.31|2399.31|38
1621470570000|2021-05-20 00:29:30|2415.08|2402.08|2413.88|2400.88|2415.08|2402.08|2413.54|2400.54|36
1621470580000|2021-05-20 00:29:40|2414.02|2401.02|2410.85|2397.85|2414.37|2401.37|2410.69|2397.69|38
1621470590000|2021-05-20 00:29:50|2410.76|2397.76|2409.17|2396.17|2410.91|2397.91|2409.17|2396.17|36
1621470600000|2021-05-20 00:30:00|2409.07|2396.07|2416.45|2403.45|2417.44|2404.44|2408.65|2395.65|39
1621470610000|2021-05-20 00:30:10|2416.33|2403.33|2410.35|2397.35|2416.6|2403.6|2409.14|2396.14|40
1621470620000|2021-05-20 00:30:20|2410.88|2397.88|2409.26|2396.26|2413.27|2400.27|2409.26|2396.26|38
1621470630000|2021-05-20 00:30:30|2409.19|2396.19|2400.94|2387.94|2410.47|2397.47|2400.94|2387.94|38
1621470640000|2021-05-20 00:30:40|2400.82|2387.82|2397.33|2384.33|2400.82|2387.82|2396.39|2383.39|38
1621470650000|2021-05-20 00:30:50|2396.26|2383.26|2396.34|2383.34|2397.43|2384.43|2394.01|2381.01|38
1621470660000|2021-05-20 00:31:00|2396.01|2383.01|2391.54|2378.54|2396.33|2383.33|2390.85|2377.85|39
1621470670000|2021-05-20 00:31:10|2391.33|2378.33|2391.51|2378.51|2391.57|2378.57|2390.5|2377.5|39
1621470680000|2021-05-20 00:31:20|2391.47|2378.47|2402.75|2389.75|2402.8|2389.8|2390.9|2377.9|36
1621470690000|2021-05-20 00:31:30|2403.46|2390.46|2402.43|2389.43|2406.19|2393.19|2402.43|2389.43|40
1621470700000|2021-05-20 00:31:40|2400.91|2387.91|2389.55|2376.55|2402.87|2389.87|2389.55|2376.55|38
1621470710000|2021-05-20 00:31:50|2389.48|2376.48|2389.1|2376.1|2389.95|2376.95|2388.85|2375.85|29
1621470720000|2021-05-20 00:32:00|2389.41|2376.41|2387.98|2374.98|2390.06|2377.06|2387.98|2374.98|38
1621470730000|2021-05-20 00:32:10|2387.51|2374.51|2377.32|2364.32|2389.58|2376.58|2376.1|2363.1|34
1621470740000|2021-05-20 00:32:20|2376.74|2363.74|2376.33|2363.33|2382.08|2369.08|2372.81|2359.81|36
1621470750000|2021-05-20 00:32:30|2376.38|2363.38|2370.43|2357.43|2376.38|2363.38|2370.43|2357.43|30
1621470760000|2021-05-20 00:32:40|2369.98|2356.98|2367.6|2354.6|2370.29|2357.29|2367.07|2354.07|38
1621470770000|2021-05-20 00:32:50|2368.16|2355.16|2373.65|2360.65|2373.73|2360.73|2367.13|2354.13|38
1621470780000|2021-05-20 00:33:00|2375.47|2362.47|2386.13|2373.13|2386.13|2373.13|2375.13|2362.13|38
1621470790000|2021-05-20 00:33:10|2385.91|2372.91|2398.41|2385.41|2399.47|2386.47|2385.64|2372.64|40
1621470800000|2021-05-20 00:33:20|2398.39|2385.39|2383.5|2370.5|2398.39|2385.39|2383.5|2370.5|40
1621470810000|2021-05-20 00:33:30|2383.59|2370.59|2387.41|2374.41|2389.1|2376.1|2377.91|2364.91|38
1621470820000|2021-05-20 00:33:40|2386.63|2373.63|2382.65|2369.65|2386.63|2373.63|2381.47|2368.47|40
1621470830000|2021-05-20 00:33:50|2382.67|2369.67|2373.93|2360.93|2382.91|2369.91|2373.91|2360.91|39
1621470840000|2021-05-20 00:34:00|2374.79|2361.79|2373.78|2360.78|2375.21|2362.21|2372.37|2359.37|30
1621470850000|2021-05-20 00:34:10|2373.82|2360.82|2374.53|2361.53|2375.71|2362.71|2372.14|2359.14|34
1621470860000|2021-05-20 00:34:20|2371.95|2358.95|2367.22|2354.22|2372.77|2359.77|2366.87|2353.87|39
1621470870000|2021-05-20 00:34:30|2366.78|2353.78|2351.93|2338.93|2366.78|2353.78|2351.93|2338.93|39
1621470880000|2021-05-20 00:34:40|2351.11|2338.11|2355.34|2342.34|2357.93|2344.93|2348.18|2335.18|40
1621470890000|2021-05-20 00:34:50|2355.01|2342.01|2353.57|2340.57|2356.05|2343.05|2351.39|2338.39|38
1621470900000|2021-05-20 00:35:00|2354.7|2341.7|2376.9|2363.9|2376.9|2363.9|2354.7|2341.7|40
1621470910000|2021-05-20 00:35:10|2377.42|2364.42|2376.17|2363.17|2382.03|2369.03|2375.05|2362.05|36
1621470920000|2021-05-20 00:35:20|2370.03|2357.03|2350.75|2337.75|2370.03|2357.03|2350.32|2337.32|40
1621470930000|2021-05-20 00:35:30|2350.13|2337.13|2352.26|2339.26|2356.69|2343.69|2350.13|2337.13|39
1621470940000|2021-05-20 00:35:40|2352.61|2339.61|2351.3|2338.3|2352.61|2339.61|2350.03|2337.03|35
1621470950000|2021-05-20 00:35:50|2352.63|2339.63|2357.36|2344.36|2360.4|2347.4|2352.63|2339.63|39
1621470960000|2021-05-20 00:36:00|2357.41|2344.41|2349.62|2336.62|2357.41|2344.41|2349.61|2336.61|40
1621470970000|2021-05-20 00:36:10|2349.61|2336.61|2345.68|2332.68|2349.61|2336.61|2344.15|2331.15|34
1621470980000|2021-05-20 00:36:20|2344.91|2331.91|2347.38|2334.38|2349.47|2336.47|2344.02|2331.02|39
1621470990000|2021-05-20 00:36:30|2347.36|2334.36|2345.55|2332.55|2348.37|2335.37|2345.19|2332.19|38
1621471000000|2021-05-20 00:36:40|2345.61|2332.61|2340.06|2327.06|2345.61|2332.61|2340.06|2327.06|38
1621471010000|2021-05-20 00:36:50|2339.37|2326.37|2341.75|2328.75|2341.96|2328.96|2334.49|2321.49|40
1621471020000|2021-05-20 00:37:00|2342.08|2329.08|2336.85|2323.85|2345.29|2332.29|2336.62|2323.62|40
1621471030000|2021-05-20 00:37:10|2336.84|2323.84|2328.39|2315.39|2337.25|2324.25|2327.76|2314.76|40
1621471040000|2021-05-20 00:37:20|2328.33|2315.33|2326.52|2313.52|2329.33|2316.33|2325.23|2312.23|39
1621471050000|2021-05-20 00:37:30|2326.01|2313.01|2329.71|2316.71|2329.84|2316.84|2324.16|2311.16|34
1621471060000|2021-05-20 00:37:40|2330|2317|2323.61|2310.61|2330.25|2317.25|2322.88|2309.88|39
1621471070000|2021-05-20 00:37:50|2323.62|2310.62|2320.33|2307.33|2323.62|2310.62|2320.33|2307.33|38
1621471080000|2021-05-20 00:38:00|2320.53|2307.53|2326.21|2313.21|2326.4|2313.4|2320.46|2307.46|35
1621471090000|2021-05-20 00:38:10|2326.38|2313.38|2326.27|2313.27|2334.19|2321.19|2326.27|2313.27|39
1621471100000|2021-05-20 00:38:20|2326.23|2313.23|2321.38|2308.38|2327.23|2314.23|2320.79|2307.79|40
1621471110000|2021-05-20 00:38:30|2321.41|2308.41|2314.87|2301.87|2326.38|2313.38|2314.41|2301.41|40
1621471120000|2021-05-20 00:38:40|2314.86|2301.86|2313.05|2300.05|2318|2305|2312.91|2299.91|40
1621471130000|2021-05-20 00:38:50|2313.1|2300.1|2313.13|2300.13|2314|2301|2312.07|2299.07|39
1621471140000|2021-05-20 00:39:00|2313.6|2300.6|2321.51|2308.51|2322.08|2309.08|2312.59|2299.59|37
1621471150000|2021-05-20 00:39:10|2321.98|2308.98|2337.85|2324.85|2338.19|2325.19|2321.33|2308.33|40
1621471160000|2021-05-20 00:39:20|2337.81|2324.81|2347.11|2334.11|2347.32|2334.32|2337.81|2324.81|37
1621471170000|2021-05-20 00:39:30|2346.88|2333.88|2342.02|2329.02|2346.88|2333.88|2340.27|2327.27|40
1621471180000|2021-05-20 00:39:40|2342.27|2329.27|2340.51|2327.51|2342.29|2329.29|2339.35|2326.35|39
1621471190000|2021-05-20 00:39:50|2340.45|2327.45|2341.16|2328.16|2342.51|2329.51|2339.99|2326.99|39
1621471200000|2021-05-20 00:40:00|2341.21|2328.21|2346.38|2333.38|2346.38|2333.38|2337.32|2324.32|40
1621471210000|2021-05-20 00:40:10|2347.05|2334.05|2361.62|2348.62|2362.18|2349.18|2347.05|2334.05|40
1621471220000|2021-05-20 00:40:20|2361.45|2348.45|2368.23|2355.23|2368.23|2355.23|2357.84|2344.84|34
1621471230000|2021-05-20 00:40:30|2368.01|2355.01|2365.4|2352.4|2369.14|2356.14|2365.4|2352.4|37
1621471240000|2021-05-20 00:40:40|2364.39|2351.39|2358.37|2345.37|2364.39|2351.39|2358.37|2345.37|38
1621471250000|2021-05-20 00:40:50|2358.18|2345.18|2358.8|2345.8|2359.61|2346.61|2356.21|2343.21|36
1621471260000|2021-05-20 00:41:00|2358.18|2345.18|2350.51|2337.51|2358.18|2345.18|2348.91|2335.91|40
1621471270000|2021-05-20 00:41:10|2351.31|2338.31|2351.82|2338.82|2353.12|2340.12|2349.27|2336.27|38
1621471280000|2021-05-20 00:41:20|2352.8|2339.8|2339.86|2326.86|2354.73|2341.73|2339.53|2326.53|38
1621471290000|2021-05-20 00:41:30|2339.7|2326.7|2338.76|2325.76|2340.02|2327.02|2337.53|2324.53|35
1621471300000|2021-05-20 00:41:40|2331.02|2318.02|2329.34|2316.34|2332.46|2319.46|2328.47|2315.47|38
1621471310000|2021-05-20 00:41:50|2329.18|2316.18|2327.87|2314.87|2330.5|2317.5|2327.87|2314.87|39
1621471320000|2021-05-20 00:42:00|2327.86|2314.86|2338.69|2325.69|2339.25|2326.25|2327.79|2314.79|36
1621471330000|2021-05-20 00:42:10|2337.95|2324.95|2333.49|2320.49|2337.95|2324.95|2332.08|2319.08|40
1621471340000|2021-05-20 00:42:20|2333.34|2320.34|2313.88|2300.88|2333.34|2320.34|2313.88|2300.88|40
1621471350000|2021-05-20 00:42:30|2314.19|2301.19|2309.26|2296.26|2314.87|2301.87|2308.07|2295.07|40
1621471360000|2021-05-20 00:42:40|2309.28|2296.28|2300.4|2287.4|2309.3|2296.3|2300.4|2287.4|39
1621471370000|2021-05-20 00:42:50|2300.34|2287.34|2295.64|2282.64|2300.34|2287.34|2292.96|2279.96|37
1621471380000|2021-05-20 00:43:00|2295.59|2282.59|2296.94|2283.94|2296.94|2283.94|2291.95|2278.95|39
1621471390000|2021-05-20 00:43:10|2297.58|2284.58|2289.8|2276.8|2303.88|2290.88|2289.8|2276.8|40
1621471400000|2021-05-20 00:43:20|2289.7|2276.7|2270.54|2257.54|2289.7|2276.7|2270.54|2257.54|40
1621471410000|2021-05-20 00:43:30|2270.1|2257.1|2259.46|2246.46|2270.2|2257.2|2259.46|2246.46|39
1621471420000|2021-05-20 00:43:40|2259.49|2246.49|2269.49|2256.49|2269.49|2256.49|2257.84|2244.84|39
1621471430000|2021-05-20 00:43:50|2269.84|2256.84|2271.67|2258.67|2278.16|2265.16|2269.84|2256.84|40
1621471440000|2021-05-20 00:44:00|2271.78|2258.78|2279.42|2266.42|2279.42|2266.42|2267.45|2254.45|39
1621471450000|2021-05-20 00:44:10|2279.95|2266.95|2277.15|2264.15|2285.01|2272.01|2276.75|2263.75|38
1621471460000|2021-05-20 00:44:20|2275.94|2262.94|2258.46|2245.46|2275.94|2262.94|2257.57|2244.57|38
1621471470000|2021-05-20 00:44:30|2258.43|2245.43|2255.73|2242.73|2260.89|2247.89|2255.72|2242.72|36
1621471480000|2021-05-20 00:44:40|2255.72|2242.72|2254.45|2241.45|2255.72|2242.72|2252.15|2239.15|36
1621471490000|2021-05-20 00:44:50|2254.4|2241.4|2247.68|2234.68|2254.8|2241.8|2247.68|2234.68|37
1621471500000|2021-05-20 00:45:00|2248.15|2235.15|2265.1|2252.1|2265.89|2252.89|2247.66|2234.66|37
1621471510000|2021-05-20 00:45:10|2265.26|2252.26|2261.43|2248.43|2268.94|2255.94|2261.43|2248.43|38
1621471520000|2021-05-20 00:45:20|2261.48|2248.48|2261.26|2248.26|2261.48|2248.48|2248|2235|39
1621471530000|2021-05-20 00:45:30|2262.23|2249.23|2259.41|2246.41|2264.48|2251.48|2257.43|2244.43|40
1621471540000|2021-05-20 00:45:40|2259.09|2246.09|2252.64|2239.64|2259.09|2246.09|2248.54|2235.54|38
1621471550000|2021-05-20 00:45:50|2252.9|2239.9|2271.57|2258.57|2271.57|2258.57|2252.9|2239.9|40
1621471560000|2021-05-20 00:46:00|2271.43|2258.43|2291.12|2278.12|2291.12|2278.12|2271.43|2258.43|39
1621471570000|2021-05-20 00:46:10|2291.54|2278.54|2293.16|2280.16|2294.08|2281.08|2291.39|2278.39|35
1621471580000|2021-05-20 00:46:20|2293.62|2280.62|2293.15|2280.15|2294.12|2281.12|2291.96|2278.96|35
1621471590000|2021-05-20 00:46:30|2293.16|2280.16|2293.98|2280.98|2295.57|2282.57|2291.4|2278.4|30
1621471600000|2021-05-20 00:46:40|2295.6|2282.6|2294.63|2281.63|2302.27|2289.27|2291.4|2278.4|34
1621471610000|2021-05-20 00:46:50|2294.56|2281.56|2292.75|2279.75|2298.73|2285.73|2291.4|2278.4|38
1621471620000|2021-05-20 00:47:00|2295.9|2282.9|2328.81|2315.81|2329.22|2316.22|2293.95|2280.95|36
1621471630000|2021-05-20 00:47:10|2328.77|2315.77|2318.39|2305.39|2328.77|2315.77|2318.39|2305.39|40
1621471640000|2021-05-20 00:47:20|2318.4|2305.4|2308.8|2295.8|2318.4|2305.4|2307.32|2294.32|38
1621471650000|2021-05-20 00:47:30|2308.64|2295.64|2305.82|2292.82|2308.64|2295.64|2305.38|2292.38|33
1621471660000|2021-05-20 00:47:40|2305.99|2292.99|2303.01|2290.01|2305.99|2292.99|2301.52|2288.52|36
1621471670000|2021-05-20 00:47:50|2300.78|2287.78|2302.59|2289.59|2304.01|2291.01|2290.88|2277.88|31
1621471680000|2021-05-20 00:48:00|2302.58|2289.58|2288.89|2275.89|2306.51|2293.51|2287.41|2274.41|38
1621471690000|2021-05-20 00:48:10|2288.85|2275.85|2283.66|2270.66|2289.2|2276.2|2282.41|2269.41|37
1621471700000|2021-05-20 00:48:20|2285.93|2272.93|2277.49|2264.49|2288.78|2275.78|2276.69|2263.69|35
1621471710000|2021-05-20 00:48:30|2277.65|2264.65|2273.24|2260.24|2280.63|2267.63|2272.66|2259.66|38
1621471720000|2021-05-20 00:48:40|2273.17|2260.17|2267.05|2254.05|2276.98|2263.98|2267.05|2254.05|39
1621471730000|2021-05-20 00:48:50|2266.81|2253.81|2268.24|2255.24|2270.46|2257.46|2266.13|2253.13|38
1621471740000|2021-05-20 00:49:00|2271.67|2258.67|2270.58|2257.58|2278.01|2265.01|2270.58|2257.58|40
1621471750000|2021-05-20 00:49:10|2270.48|2257.48|2256.91|2243.91|2270.48|2257.48|2256.91|2243.91|39
1621471760000|2021-05-20 00:49:20|2256.81|2243.81|2245.6|2232.6|2256.81|2243.81|2239.04|2226.04|39
1621471770000|2021-05-20 00:49:30|2246.43|2233.43|2238.14|2225.14|2247.65|2234.65|2237.98|2224.98|41
1621471780000|2021-05-20 00:49:40|2238.17|2225.17|2245.5|2232.5|2246.69|2233.69|2236.85|2223.85|38
1621471790000|2021-05-20 00:49:50|2245.23|2232.23|2248.15|2235.15|2251.24|2238.24|2244.39|2231.39|37
1621471800000|2021-05-20 00:50:00|2247.43|2234.43|2262.38|2249.38|2263.97|2250.97|2245.96|2232.96|39
1621471810000|2021-05-20 00:50:10|2261.79|2248.79|2266.74|2253.74|2270.31|2257.31|2257.86|2244.86|37
1621471820000|2021-05-20 00:50:20|2266.92|2253.92|2252.89|2239.89|2266.92|2253.92|2252.89|2239.89|38
1621471830000|2021-05-20 00:50:30|2251.85|2238.85|2243.91|2230.91|2253.85|2240.85|2243.91|2230.91|39
1621471840000|2021-05-20 00:50:40|2243.8|2230.8|2247.22|2234.22|2250|2237|2241.59|2228.59|40
1621471850000|2021-05-20 00:50:50|2246.94|2233.94|2239.36|2226.36|2248.22|2235.22|2239.17|2226.17|37
1621471860000|2021-05-20 00:51:00|2239.24|2226.24|2241.18|2228.18|2245.86|2232.86|2239.24|2226.24|37
1621471870000|2021-05-20 00:51:10|2241.1|2228.1|2228.31|2215.31|2241.1|2228.1|2227.77|2214.77|37
1621471880000|2021-05-20 00:51:20|2227.87|2214.87|2220.66|2207.66|2228.8|2215.8|2218.73|2205.73|34
1621471890000|2021-05-20 00:51:30|2221.11|2208.11|2220.38|2207.38|2222.33|2209.33|2219.55|2206.55|35
1621471900000|2021-05-20 00:51:40|2221.27|2208.27|2211.21|2198.21|2221.27|2208.27|2208.98|2195.98|34
1621471910000|2021-05-20 00:51:50|2211.2|2198.2|2213.13|2200.13|2218.69|2205.69|2210.88|2197.88|38
1621471920000|2021-05-20 00:52:00|2213.41|2200.41|2231.32|2218.32|2231.32|2218.32|2212.88|2199.88|36
1621471930000|2021-05-20 00:52:10|2232.41|2219.41|2252.53|2239.53|2255.36|2242.36|2232.41|2219.41|40
1621471940000|2021-05-20 00:52:20|2252.54|2239.54|2245.21|2232.21|2259.8|2246.8|2245.21|2232.21|39
1621471950000|2021-05-20 00:52:30|2244.12|2231.12|2235.12|2222.12|2244.68|2231.68|2234.87|2221.87|39
1621471960000|2021-05-20 00:52:40|2235.42|2222.42|2228.55|2215.55|2235.45|2222.45|2227.92|2214.92|38
1621471970000|2021-05-20 00:52:50|2228.34|2215.34|2210.75|2197.75|2228.55|2215.55|2210.11|2197.11|27
1621471980000|2021-05-20 00:53:00|2210.71|2197.71|2205.24|2192.24|2210.71|2197.71|2204.17|2191.17|32
1621471990000|2021-05-20 00:53:10|2205.18|2192.18|2192.7|2179.7|2205.37|2192.37|2192.7|2179.7|23
1621472000000|2021-05-20 00:53:20|2192.62|2179.62|2195.12|2182.12|2202.82|2189.82|2189.95|2176.95|31
1621472010000|2021-05-20 00:53:30|2195.02|2182.02|2186.47|2173.47|2195.25|2182.25|2185.06|2172.06|40
1621472020000|2021-05-20 00:53:40|2186.41|2173.41|2182.56|2169.56|2186.56|2173.56|2181.62|2168.62|39
1621472030000|2021-05-20 00:53:50|2182.59|2169.59|2179.26|2166.26|2182.59|2169.59|2172.83|2159.83|39
1621472040000|2021-05-20 00:54:00|2182.64|2169.64|2191.64|2178.64|2192.92|2179.92|2182.64|2169.64|39
1621472050000|2021-05-20 00:54:10|2191.63|2178.63|2193.64|2180.64|2194.18|2181.18|2189.37|2176.37|39
1621472060000|2021-05-20 00:54:20|2194.66|2181.66|2202.38|2189.38|2204.09|2191.09|2193.53|2180.53|38
1621472070000|2021-05-20 00:54:30|2202.18|2189.18|2206.06|2193.06|2206.06|2193.06|2201.67|2188.67|37
1621472080000|2021-05-20 00:54:40|2206.49|2193.49|2218.98|2205.98|2219.73|2206.73|2206.49|2193.49|37
1621472090000|2021-05-20 00:54:50|2219.35|2206.35|2215.92|2202.92|2221.12|2208.12|2215.92|2202.92|40
1621472100000|2021-05-20 00:55:00|2215.84|2202.84|2210.58|2197.58|2215.84|2202.84|2197.73|2184.73|40
1621472110000|2021-05-20 00:55:10|2210.18|2197.18|2221.53|2208.53|2221.53|2208.53|2210.18|2197.18|38
1621472120000|2021-05-20 00:55:20|2222.11|2209.11|2221.1|2208.1|2222.11|2209.11|2214.06|2201.06|38
1621472130000|2021-05-20 00:55:30|2221.94|2208.94|2227.61|2214.61|2228.08|2215.08|2220.97|2207.97|38
1621472140000|2021-05-20 00:55:40|2227.63|2214.63|2232.54|2219.54|2233.33|2220.33|2226.28|2213.28|38
1621472150000|2021-05-20 00:55:50|2233.31|2220.31|2237.27|2224.27|2238.06|2225.06|2233.31|2220.31|40
1621472160000|2021-05-20 00:56:00|2237.25|2224.25|2226.61|2213.61|2238.93|2225.93|2226.61|2213.61|38
1621472170000|2021-05-20 00:56:10|2226.38|2213.38|2205.37|2192.37|2226.38|2213.38|2202.87|2189.87|39
1621472180000|2021-05-20 00:56:20|2205.44|2192.44|2228.57|2215.57|2228.57|2215.57|2205.44|2192.44|39
1621472190000|2021-05-20 00:56:30|2228.5|2215.5|2213.78|2200.78|2230.11|2217.11|2212.85|2199.85|36
1621472200000|2021-05-20 00:56:40|2213.46|2200.46|2207.55|2194.55|2213.46|2200.46|2203.59|2190.59|39
1621472210000|2021-05-20 00:56:50|2205.69|2192.69|2191.98|2178.98|2205.69|2192.69|2191.95|2178.95|40
1621472220000|2021-05-20 00:57:00|2192.43|2179.43|2212.57|2199.57|2212.57|2199.57|2192.11|2179.11|38
1621472230000|2021-05-20 00:57:10|2212.64|2199.64|2207.23|2194.23|2212.64|2199.64|2205.73|2192.73|38
1621472240000|2021-05-20 00:57:20|2207.26|2194.26|2187.62|2174.62|2207.26|2194.26|2187.31|2174.31|39
1621472250000|2021-05-20 00:57:30|2187.79|2174.79|2182.59|2169.59|2190.46|2177.46|2182.59|2169.59|40
1621472260000|2021-05-20 00:57:40|2182.79|2169.79|2170.56|2157.56|2182.97|2169.97|2168.03|2155.03|38
1621472270000|2021-05-20 00:57:50|2171.17|2158.17|2178.73|2165.73|2179.09|2166.09|2170.81|2157.81|37
1621472280000|2021-05-20 00:58:00|2178|2165|2182.27|2169.27|2183.36|2170.36|2177.5|2164.5|40
1621472290000|2021-05-20 00:58:10|2182.29|2169.29|2174.98|2161.98|2182.29|2169.29|2171.18|2158.18|40
1621472300000|2021-05-20 00:58:20|2175.03|2162.03|2180.3|2167.3|2181.06|2168.06|2173.03|2160.03|39
1621472310000|2021-05-20 00:58:30|2180.35|2167.35|2188.24|2175.24|2201.33|2188.33|2180.15|2167.15|38
1621472320000|2021-05-20 00:58:40|2184.93|2171.93|2197.45|2184.45|2205.6|2192.6|2184.93|2166.6|37
1621472330000|2021-05-20 00:58:50|2194.87|2181.87|2220.28|2207.28|2222.85|2209.85|2194.87|2181.87|39
1621472340000|2021-05-20 00:59:00|2221.18|2208.18|2239.39|2226.39|2239.39|2226.39|2221.18|2208.18|39
1621472350000|2021-05-20 00:59:10|2239.37|2226.37|2231.15|2218.15|2247.07|2234.07|2229.99|2216.99|40
1621472360000|2021-05-20 00:59:20|2231.39|2218.39|2237.1|2224.1|2237.1|2224.1|2228.06|2215.06|40
1621472370000|2021-05-20 00:59:30|2236.72|2223.72|2238.24|2225.24|2240.42|2227.42|2234.7|2221.7|38
1621472380000|2021-05-20 00:59:40|2237.16|2224.16|2238.83|2225.83|2241.08|2228.08|2236.32|2223.32|38
1621472390000|2021-05-20 00:59:50|2239.18|2226.18|2241.51|2228.51|2242.36|2229.36|2236.98|2223.98|36
1621472400000|2021-05-20 01:00:00|2241.4|2228.4|2239.9|2226.9|2241.41|2228.41|2231.65|2218.65|38
1621472410000|2021-05-20 01:00:10|2239.85|2226.85|2258.83|2245.83|2258.83|2245.83|2239.85|2226.85|37
1621472420000|2021-05-20 01:00:20|2259.01|2246.01|2260.72|2247.72|2262.7|2249.7|2257.31|2244.31|34
1621472430000|2021-05-20 01:00:30|2278.41|2265.41|2285.25|2272.25|2285.78|2272.78|2276.77|2263.77|36
1621472440000|2021-05-20 01:00:40|2285.43|2272.43|2292.81|2279.81|2292.81|2279.81|2285.15|2272.15|39
1621472450000|2021-05-20 01:00:50|2292.74|2279.74|2312.5|2299.5|2312.5|2299.5|2292.41|2279.41|39
1621472460000|2021-05-20 01:01:00|2312.61|2299.61|2293.85|2280.85|2313.33|2300.33|2291.5|2278.5|39
1621472470000|2021-05-20 01:01:10|2294.02|2281.02|2285.79|2272.79|2294.02|2281.02|2282.25|2269.25|40
1621472480000|2021-05-20 01:01:20|2286.29|2273.29|2305.01|2292.01|2310.88|2297.88|2286|2273|40
1621472490000|2021-05-20 01:01:30|2303.81|2290.81|2292.82|2279.82|2312.52|2299.52|2292.72|2279.72|38
1621472500000|2021-05-20 01:01:40|2291.23|2278.23|2297.1|2284.1|2304.13|2291.13|2291.23|2278.23|38
1621472510000|2021-05-20 01:01:50|2296.78|2283.78|2295.88|2282.88|2303.48|2290.48|2292.9|2279.9|39
1621472520000|2021-05-20 01:02:00|2296.32|2283.32|2305.06|2292.06|2306.07|2293.07|2296.32|2283.32|40
1621472530000|2021-05-20 01:02:10|2305.33|2292.33|2296.43|2283.43|2307.18|2294.18|2295.45|2282.45|40
1621472540000|2021-05-20 01:02:20|2296.33|2283.33|2291.61|2278.61|2296.84|2283.84|2284.13|2271.13|40
1621472550000|2021-05-20 01:02:30|2291.27|2278.27|2293.38|2280.38|2297.88|2284.88|2288.23|2275.23|38
1621472560000|2021-05-20 01:02:40|2293.26|2280.26|2299.8|2286.8|2299.8|2286.8|2289.16|2276.16|40
1621472570000|2021-05-20 01:02:50|2299.11|2286.11|2307.5|2294.5|2310.56|2297.56|2299.11|2286.11|39
1621472580000|2021-05-20 01:03:00|2307.84|2294.84|2308.56|2295.56|2309.17|2296.17|2303.98|2290.98|37
1621472590000|2021-05-20 01:03:10|2308.58|2295.58|2308.85|2295.85|2315.67|2302.67|2308.58|2295.58|39
1621472600000|2021-05-20 01:03:20|2309.43|2296.43|2296.04|2283.04|2312.1|2299.1|2296.04|2283.04|40
1621472610000|2021-05-20 01:03:30|2295.61|2282.61|2293.66|2280.66|2298.41|2285.41|2278.44|2265.44|39
1621472620000|2021-05-20 01:03:40|2294.95|2281.95|2300.56|2287.56|2307.45|2294.45|2293.87|2280.87|39
1621472630000|2021-05-20 01:03:50|2300.41|2287.41|2296.67|2283.67|2302.67|2289.67|2296.67|2283.67|38
1621472640000|2021-05-20 01:04:00|2296.24|2283.24|2294.69|2281.69|2296.24|2283.24|2288.39|2275.39|40
1621472650000|2021-05-20 01:04:10|2294.58|2281.58|2302.59|2289.59|2302.59|2289.59|2292.71|2279.71|39
1621472660000|2021-05-20 01:04:20|2301.6|2288.6|2302.9|2289.9|2302.9|2289.9|2297.85|2284.85|40
1621472670000|2021-05-20 01:04:30|2302.68|2289.68|2306.26|2293.26|2307.06|2294.06|2300.17|2287.17|38
1621472680000|2021-05-20 01:04:40|2306.62|2293.62|2308.54|2295.54|2308.79|2295.79|2305.28|2292.28|38
1621472690000|2021-05-20 01:04:50|2308.31|2295.31|2303.78|2290.78|2308.92|2295.92|2300.98|2287.98|36
1621472700000|2021-05-20 01:05:00|2303.66|2290.66|2289.82|2276.82|2304.25|2291.25|2289.74|2276.74|38
1621472710000|2021-05-20 01:05:10|2289.92|2276.92|2286.67|2273.67|2292.17|2279.17|2284.58|2271.58|39
1621472720000|2021-05-20 01:05:20|2285.15|2272.15|2285.88|2272.88|2291.2|2278.2|2284.89|2271.89|37
1621472730000|2021-05-20 01:05:30|2288.78|2275.78|2288.76|2275.76|2291.59|2278.59|2286.02|2273.02|40
1621472740000|2021-05-20 01:05:40|2288.56|2275.56|2268.26|2255.26|2290.79|2277.79|2263.82|2250.82|38
1621472750000|2021-05-20 01:05:50|2267.99|2254.99|2262.52|2249.52|2267.99|2254.99|2260.98|2247.98|40
1621472760000|2021-05-20 01:06:00|2262.9|2249.9|2270.73|2257.73|2270.73|2257.73|2262.9|2249.9|40
1621472770000|2021-05-20 01:06:10|2270.51|2257.51|2278.56|2265.56|2278.58|2265.58|2267.5|2254.5|40
1621472780000|2021-05-20 01:06:20|2278.74|2265.74|2298.03|2285.03|2298.03|2285.03|2278.62|2265.62|38
1621472790000|2021-05-20 01:06:30|2297.81|2284.81|2294.2|2281.2|2298.32|2285.32|2292.28|2279.28|38
1621472800000|2021-05-20 01:06:40|2295.47|2282.47|2304.56|2291.56|2304.87|2291.87|2295.4|2282.4|39
1621472810000|2021-05-20 01:06:50|2305.02|2292.02|2314.78|2301.78|2316.04|2303.04|2305.02|2292.02|38
1621472820000|2021-05-20 01:07:00|2314.79|2301.79|2334.93|2321.93|2336.26|2323.26|2314.79|2301.79|40
1621472830000|2021-05-20 01:07:10|2334.48|2321.48|2305.93|2292.93|2334.48|2321.48|2305.93|2292.93|40
1621472840000|2021-05-20 01:07:20|2305.5|2292.5|2301.21|2288.21|2305.5|2292.5|2288.62|2275.62|40
1621472850000|2021-05-20 01:07:30|2298.98|2285.98|2311.58|2298.58|2313.1|2300.1|2295.19|2282.19|39
1621472860000|2021-05-20 01:07:40|2312.16|2299.16|2301.54|2288.54|2312.16|2299.16|2301.54|2288.54|40
1621472870000|2021-05-20 01:07:50|2301.31|2288.31|2296.53|2283.53|2301.31|2288.31|2286.98|2273.98|40
1621472880000|2021-05-20 01:08:00|2296.95|2283.95|2284.43|2271.43|2298.79|2285.79|2284.43|2271.43|38
1621472890000|2021-05-20 01:08:10|2286.19|2273.19|2268.71|2255.71|2286.19|2273.19|2267.85|2254.85|39
1621472900000|2021-05-20 01:08:20|2268.87|2255.87|2280.71|2267.71|2285.74|2272.74|2268.67|2255.67|40
1621472910000|2021-05-20 01:08:30|2280.72|2267.72|2283.09|2270.09|2286.85|2273.85|2280.72|2267.72|39
1621472920000|2021-05-20 01:08:40|2282.95|2269.95|2275.94|2262.94|2284.04|2271.04|2275.29|2262.29|38
1621472930000|2021-05-20 01:08:50|2276.66|2263.66|2274.45|2261.45|2276.66|2263.66|2271.58|2258.58|38
1621472940000|2021-05-20 01:09:00|2274.23|2261.23|2280.95|2267.95|2285.94|2272.94|2272.85|2259.85|39
1621472950000|2021-05-20 01:09:10|2281.46|2268.46|2267.23|2254.23|2283.39|2270.39|2267.23|2254.23|40
1621472960000|2021-05-20 01:09:20|2267.22|2254.22|2263.01|2250.01|2267.81|2254.81|2262.14|2249.14|40
1621472970000|2021-05-20 01:09:30|2262.88|2249.88|2270.96|2257.96|2271.76|2258.76|2261.53|2248.53|39
1621472980000|2021-05-20 01:09:40|2270.97|2257.97|2270.24|2257.24|2270.97|2257.97|2266.87|2253.87|40
1621472990000|2021-05-20 01:09:50|2270.14|2257.14|2258.89|2245.89|2270.14|2257.14|2257.71|2244.71|38
1621473000000|2021-05-20 01:10:00|2258.96|2245.96|2251.12|2238.12|2259.28|2246.28|2251.12|2238.12|40
1621473010000|2021-05-20 01:10:10|2249.88|2236.88|2237.54|2224.54|2250.16|2237.16|2235.32|2222.32|40
1621473020000|2021-05-20 01:10:20|2237.69|2224.69|2226.52|2213.52|2237.89|2224.89|2224.27|2211.27|40
1621473030000|2021-05-20 01:10:30|2228.61|2215.61|2224.99|2211.99|2234.51|2221.51|2224.29|2211.29|40
1621473040000|2021-05-20 01:10:40|2225.1|2212.1|2218.41|2205.41|2225.92|2212.92|2215.32|2202.32|39
1621473050000|2021-05-20 01:10:50|2219.4|2206.4|2219.5|2206.5|2219.79|2206.79|2216.3|2203.3|40
1621473060000|2021-05-20 01:11:00|2219.41|2206.41|2217.81|2204.81|2225.54|2212.54|2217.81|2204.81|37
1621473070000|2021-05-20 01:11:10|2217.72|2204.72|2217.21|2204.21|2219.66|2206.66|2215.28|2202.28|36
1621473080000|2021-05-20 01:11:20|2217.25|2204.25|2208.61|2195.61|2217.25|2204.25|2208.08|2195.08|39
1621473090000|2021-05-20 01:11:30|2208.56|2195.56|2203.82|2190.82|2208.56|2195.56|2200.78|2187.78|40
1621473100000|2021-05-20 01:11:40|2204.12|2191.12|2203.04|2190.04|2204.7|2191.7|2199.59|2186.59|39
1621473110000|2021-05-20 01:11:50|2204.06|2191.06|2202.58|2189.58|2204.38|2191.38|2196.8|2183.8|39
1621473120000|2021-05-20 01:12:00|2201.39|2188.39|2208.22|2195.22|2208.39|2195.39|2199.78|2186.78|37
1621473130000|2021-05-20 01:12:10|2208.39|2195.39|2203.44|2190.44|2208.44|2195.44|2200.23|2187.23|39
1621473140000|2021-05-20 01:12:20|2203.43|2190.43|2187.22|2174.22|2203.43|2190.43|2187.22|2174.22|36
1621473150000|2021-05-20 01:12:30|2187.17|2174.17|2195.42|2182.42|2201.8|2188.8|2187.17|2174.17|40
1621473160000|2021-05-20 01:12:40|2195.59|2182.59|2195.5|2182.5|2197.32|2184.32|2193.81|2180.81|39
1621473170000|2021-05-20 01:12:50|2194.9|2181.9|2196.72|2183.72|2197.96|2184.96|2192.19|2179.19|39
1621473180000|2021-05-20 01:13:00|2196.65|2183.65|2214.02|2201.02|2214.02|2201.02|2196.29|2183.29|39
1621473190000|2021-05-20 01:13:10|2212.77|2199.77|2227.41|2214.41|2228.91|2215.91|2212.77|2199.77|35
1621473200000|2021-05-20 01:13:20|2223.94|2210.94|2221.58|2208.58|2223.94|2210.94|2215.27|2202.27|33
1621473210000|2021-05-20 01:13:30|2220.92|2207.92|2213.41|2200.41|2226.59|2213.59|2212.06|2199.06|36
1621473220000|2021-05-20 01:13:40|2213.69|2200.69|2225.88|2212.88|2225.98|2212.98|2213.69|2200.69|36
1621473230000|2021-05-20 01:13:50|2226.2|2213.2|2229.88|2216.88|2230.32|2217.32|2226.2|2213.2|40
1621473240000|2021-05-20 01:14:00|2229.72|2216.72|2247.57|2234.57|2247.57|2234.57|2225.91|2212.91|39
1621473250000|2021-05-20 01:14:10|2248.54|2235.54|2260.15|2247.15|2269.4|2256.4|2248.54|2235.54|39
1621473260000|2021-05-20 01:14:20|2260.05|2247.05|2240.55|2227.55|2260.05|2247.05|2239.48|2226.48|39
1621473270000|2021-05-20 01:14:30|2240.33|2227.33|2238.02|2225.02|2240.33|2227.33|2234.93|2221.93|39
1621473280000|2021-05-20 01:14:40|2236.79|2223.79|2254.27|2241.27|2254.27|2241.27|2236.63|2223.63|40
1621473290000|2021-05-20 01:14:50|2254.29|2241.29|2248.97|2235.97|2258.47|2245.47|2247.06|2234.06|40
1621473300000|2021-05-20 01:15:00|2249.31|2236.31|2252.31|2239.31|2252.31|2239.31|2241.27|2228.27|40
1621473310000|2021-05-20 01:15:10|2252.56|2239.56|2263.49|2250.49|2263.49|2250.49|2252.21|2239.21|39
1621473320000|2021-05-20 01:15:20|2263.52|2250.52|2274.05|2261.05|2274.05|2261.05|2262.62|2249.62|40
1621473330000|2021-05-20 01:15:30|2274.33|2261.33|2281.5|2268.5|2284.09|2271.09|2274.33|2261.33|38
1621473340000|2021-05-20 01:15:40|2281.83|2268.83|2271.78|2258.78|2282.52|2269.52|2271.78|2258.78|40
1621473350000|2021-05-20 01:15:50|2271.54|2258.54|2269.54|2256.54|2275.26|2262.26|2266.85|2253.85|40
1621473360000|2021-05-20 01:16:00|2270.08|2257.08|2269.97|2256.97|2274.7|2261.7|2268.35|2255.35|38
1621473370000|2021-05-20 01:16:10|2269.55|2256.55|2276.73|2263.73|2277|2264|2269.19|2256.19|40
1621473380000|2021-05-20 01:16:20|2276.36|2263.36|2275.74|2262.74|2276.73|2263.73|2271.72|2258.72|40
1621473390000|2021-05-20 01:16:30|2275.89|2262.89|2274.59|2261.59|2276.73|2263.73|2273.18|2260.18|39
1621473400000|2021-05-20 01:16:40|2274.58|2261.58|2275.2|2262.2|2275.6|2262.6|2272.75|2259.75|38
1621473410000|2021-05-20 01:16:50|2275.17|2262.17|2275.64|2262.64|2277.08|2264.08|2272.25|2259.25|40
1621473420000|2021-05-20 01:17:00|2275.72|2262.72|2288.26|2275.26|2290.4|2277.4|2275.72|2262.72|39
1621473430000|2021-05-20 01:17:10|2287.37|2274.37|2301.11|2288.11|2301.82|2288.82|2285.48|2272.48|33
1621473440000|2021-05-20 01:17:20|2300.13|2287.13|2288.68|2275.68|2300.48|2287.48|2284.7|2271.7|39
1621473450000|2021-05-20 01:17:30|2288.69|2275.69|2287.66|2274.66|2289.9|2276.9|2284.4|2271.4|38
1621473460000|2021-05-20 01:17:40|2287.75|2274.75|2289.28|2276.28|2291.56|2278.56|2287.73|2274.73|32
1621473470000|2021-05-20 01:17:50|2289.6|2276.6|2283.38|2270.38|2290.39|2277.39|2282.58|2269.58|38
1621473480000|2021-05-20 01:18:00|2283.48|2270.48|2287.57|2274.57|2292.09|2279.09|2283.48|2270.48|40
1621473490000|2021-05-20 01:18:10|2287.22|2274.22|2292.9|2279.9|2292.9|2279.9|2286.77|2273.77|37
1621473500000|2021-05-20 01:18:20|2292.65|2279.65|2291.61|2278.61|2294.49|2281.49|2290.34|2277.34|39
1621473510000|2021-05-20 01:18:30|2291.56|2278.56|2285.46|2272.46|2291.56|2278.56|2285.39|2272.39|36
1621473520000|2021-05-20 01:18:40|2285.19|2272.19|2279.62|2266.62|2285.35|2272.35|2279.22|2266.22|37
1621473530000|2021-05-20 01:18:50|2280.13|2267.13|2279.86|2266.86|2280.3|2267.3|2278.31|2265.31|33
1621473540000|2021-05-20 01:19:00|2280.25|2267.25|2287.45|2274.45|2287.45|2274.45|2278.61|2265.61|38
1621473550000|2021-05-20 01:19:10|2287.66|2274.66|2284.98|2271.98|2292.63|2279.63|2284.98|2271.98|37
1621473560000|2021-05-20 01:19:20|2285|2272|2287.87|2274.87|2295.26|2282.26|2285|2272|39
1621473570000|2021-05-20 01:19:30|2287.63|2274.63|2292.72|2279.72|2292.76|2279.76|2285.68|2272.68|38
1621473580000|2021-05-20 01:19:40|2292.81|2279.81|2294.07|2281.07|2294.65|2281.65|2290.95|2277.95|35
1621473590000|2021-05-20 01:19:50|2294.05|2281.05|2299.93|2286.93|2299.93|2286.93|2292.15|2279.15|37
1621473600000|2021-05-20 01:20:00|2300.33|2287.33|2300.29|2287.29|2300.33|2287.33|2291.29|2278.29|40
1621473610000|2021-05-20 01:20:10|2300.3|2287.3|2320.04|2307.04|2320.04|2307.04|2300.3|2287.3|36
1621473620000|2021-05-20 01:20:20|2324.99|2311.99|2328.16|2315.16|2331.26|2318.26|2315.43|2302.43|37
1621473630000|2021-05-20 01:20:30|2330.82|2317.82|2323.34|2310.34|2331.51|2318.51|2319.97|2306.97|40
1621473640000|2021-05-20 01:20:40|2321.74|2308.74|2322|2309|2323.76|2310.76|2319.03|2306.03|38
1621473650000|2021-05-20 01:20:50|2321.9|2308.9|2327.26|2314.26|2327.26|2314.26|2319.37|2306.37|40
1621473660000|2021-05-20 01:21:00|2328.09|2315.09|2317.9|2304.9|2328.18|2315.18|2317.9|2304.9|40
1621473670000|2021-05-20 01:21:10|2317.81|2304.81|2319.83|2306.83|2322.92|2309.92|2316.34|2303.34|40
1621473680000|2021-05-20 01:21:20|2319.15|2306.15|2306.23|2293.23|2319.15|2306.15|2306.23|2293.23|38
1621473690000|2021-05-20 01:21:30|2306.38|2293.38|2300.09|2287.09|2306.59|2293.59|2295.68|2282.68|39
1621473700000|2021-05-20 01:21:40|2300.75|2287.75|2308.07|2295.07|2308.74|2295.74|2299.54|2286.54|38
1621473710000|2021-05-20 01:21:50|2308.09|2295.09|2302.99|2289.99|2308.09|2295.09|2301.3|2288.3|40
1621473720000|2021-05-20 01:22:00|2302.96|2289.96|2299.9|2286.9|2302.96|2289.96|2298.77|2285.77|40
1621473730000|2021-05-20 01:22:10|2299.67|2286.67|2299.8|2286.8|2302.16|2289.16|2299.23|2286.23|38
1621473740000|2021-05-20 01:22:20|2299.78|2286.78|2299.81|2286.81|2302.68|2289.68|2298.84|2285.84|33
1621473750000|2021-05-20 01:22:30|2299.9|2286.9|2297.13|2284.13|2299.96|2286.96|2296.46|2283.46|32
1621473760000|2021-05-20 01:22:40|2297.08|2284.08|2295.66|2282.66|2300.2|2287.2|2295.66|2282.66|34
1621473770000|2021-05-20 01:22:50|2295.7|2282.7|2303.42|2290.42|2303.42|2290.42|2295.7|2282.7|30
1621473780000|2021-05-20 01:23:00|2303.82|2290.82|2318.92|2305.92|2318.92|2305.92|2300.37|2287.37|40
1621473790000|2021-05-20 01:23:10|2319.7|2306.7|2324.59|2311.59|2324.59|2311.59|2315.3|2302.3|40
1621473800000|2021-05-20 01:23:20|2325.16|2312.16|2318.18|2305.18|2331.4|2318.4|2318.18|2305.18|39
1621473810000|2021-05-20 01:23:30|2318.05|2305.05|2315.98|2302.98|2318.05|2305.05|2312.44|2299.44|40
1621473820000|2021-05-20 01:23:40|2315.61|2302.61|2316.69|2303.69|2318.09|2305.09|2314.86|2301.86|38
1621473830000|2021-05-20 01:23:50|2316.03|2303.03|2318.84|2305.84|2320.13|2307.13|2314.18|2301.18|40
1621473840000|2021-05-20 01:24:00|2318.6|2305.6|2315.48|2302.48|2319.19|2306.19|2313.91|2300.91|40
1621473850000|2021-05-20 01:24:10|2314.24|2301.24|2328.72|2315.72|2329.97|2316.97|2314.24|2301.24|39
1621473860000|2021-05-20 01:24:20|2328.51|2315.51|2336.7|2323.7|2337.25|2324.25|2328.51|2315.51|36
1621473870000|2021-05-20 01:24:30|2336.68|2323.68|2322.28|2309.28|2336.68|2323.68|2322.28|2309.28|40
1621473880000|2021-05-20 01:24:40|2322.23|2309.23|2318.85|2305.85|2324.95|2311.95|2318.63|2305.63|40
1621473890000|2021-05-20 01:24:50|2318.55|2305.55|2313.93|2300.93|2321.14|2308.14|2313.86|2300.86|39
1621473900000|2021-05-20 01:25:00|2313.95|2300.95|2300.9|2287.9|2315.15|2302.15|2300.9|2287.9|36
1621473910000|2021-05-20 01:25:10|2300.89|2287.89|2297.94|2284.94|2306.88|2293.88|2297.61|2284.61|37
1621473920000|2021-05-20 01:25:20|2298.93|2285.93|2297.41|2284.41|2300.28|2287.28|2291.87|2278.87|36
1621473930000|2021-05-20 01:25:30|2298.56|2285.56|2300.35|2287.35|2301.01|2288.01|2297.73|2284.73|37
1621473940000|2021-05-20 01:25:40|2300.82|2287.82|2305.02|2292.02|2312.06|2299.06|2300.82|2287.82|37
1621473950000|2021-05-20 01:25:50|2304.55|2291.55|2305.23|2292.23|2305.91|2292.91|2299.47|2286.47|38
1621473960000|2021-05-20 01:26:00|2305.84|2292.84|2298.96|2285.96|2308.07|2295.07|2298.96|2285.96|39
1621473970000|2021-05-20 01:26:10|2298.53|2285.53|2297.49|2284.49|2299.53|2286.53|2293.64|2280.64|39
1621473980000|2021-05-20 01:26:20|2297.69|2284.69|2297.31|2284.31|2301.33|2288.33|2295.3|2282.3|38
1621473990000|2021-05-20 01:26:30|2297.89|2284.89|2311.18|2298.18|2311.18|2298.18|2297.67|2284.67|40
1621474000000|2021-05-20 01:26:40|2312.28|2299.28|2319.07|2306.07|2319.07|2306.07|2312.28|2299.28|38
1621474010000|2021-05-20 01:26:50|2319.86|2306.86|2333.26|2320.26|2333.26|2320.26|2315.21|2302.21|38
1621474020000|2021-05-20 01:27:00|2334.53|2321.53|2376.38|2363.38|2376.38|2363.38|2334.53|2321.53|35
1621474030000|2021-05-20 01:27:10|2375.2|2362.2|2382.64|2369.64|2382.64|2369.64|2372.09|2359.09|39
1621474040000|2021-05-20 01:27:20|2383.87|2370.87|2389.99|2376.99|2392.03|2379.03|2381.76|2368.76|40
1621474050000|2021-05-20 01:27:30|2390.72|2377.72|2376.03|2363.03|2390.72|2377.72|2376.03|2363.03|38
1621474060000|2021-05-20 01:27:40|2375.74|2362.74|2374.75|2361.75|2379.57|2366.57|2374.17|2361.17|39
1621474070000|2021-05-20 01:27:50|2374.49|2361.49|2372.12|2359.12|2378.96|2365.96|2370.87|2357.87|40
1621474080000|2021-05-20 01:28:00|2372.21|2359.21|2371.78|2358.78|2373.85|2360.85|2368.19|2355.19|40
1621474090000|2021-05-20 01:28:10|2371.57|2358.57|2363.54|2350.54|2372.21|2359.21|2363.54|2350.54|36
1621474100000|2021-05-20 01:28:20|2363.91|2350.91|2365.27|2352.27|2365.27|2352.27|2357.87|2344.87|39
1621474110000|2021-05-20 01:28:30|2366.22|2353.22|2369.13|2356.13|2372.87|2359.87|2366.22|2353.22|38
1621474120000|2021-05-20 01:28:40|2369.52|2356.52|2365.18|2352.18|2372.29|2359.29|2358.78|2345.78|32
1621474130000|2021-05-20 01:28:50|2367.69|2354.69|2377.25|2364.25|2379.95|2366.95|2365.92|2352.92|39
1621474140000|2021-05-20 01:29:00|2379.57|2366.57|2380.56|2367.56|2382.21|2369.21|2375.79|2362.79|39
1621474150000|2021-05-20 01:29:10|2381.01|2368.01|2379.32|2366.32|2381.6|2368.6|2377.59|2364.59|38
1621474160000|2021-05-20 01:29:20|2379.63|2366.63|2372.9|2359.9|2380.2|2367.2|2372.52|2359.52|40
1621474170000|2021-05-20 01:29:30|2373.13|2360.13|2365.39|2352.39|2375.81|2362.81|2365.39|2352.39|40
1621474180000|2021-05-20 01:29:40|2362.52|2349.52|2360.34|2347.34|2362.56|2349.56|2359.8|2346.8|37
1621474190000|2021-05-20 01:29:50|2361.39|2348.39|2348.33|2335.33|2361.4|2348.4|2347.93|2334.93|40
1621474200000|2021-05-20 01:30:00|2349.04|2336.04|2348.92|2335.92|2354.06|2341.06|2347.8|2334.8|39
1621474210000|2021-05-20 01:30:10|2349.5|2336.5|2361.51|2348.51|2361.85|2348.85|2349.5|2336.5|40
1621474220000|2021-05-20 01:30:20|2361.86|2348.86|2379.92|2366.92|2379.92|2366.92|2361.59|2348.59|39
1621474230000|2021-05-20 01:30:30|2380.22|2367.22|2369.31|2356.31|2380.22|2367.22|2368.46|2355.46|40
1621474240000|2021-05-20 01:30:40|2369.3|2356.3|2370.17|2357.17|2375.16|2362.16|2369.3|2356.3|39
1621474250000|2021-05-20 01:30:50|2370.37|2357.37|2363.31|2350.31|2374.67|2361.67|2361.89|2348.89|40
1621474260000|2021-05-20 01:31:00|2363.52|2350.52|2349.78|2336.78|2363.63|2350.63|2349.78|2336.78|39
1621474270000|2021-05-20 01:31:10|2350.82|2337.82|2353.5|2340.5|2354.75|2341.75|2350.82|2337.82|39
1621474280000|2021-05-20 01:31:20|2353.88|2340.88|2350.78|2337.78|2354.03|2341.03|2348.99|2335.99|39
1621474290000|2021-05-20 01:31:30|2350.94|2337.94|2352.24|2339.24|2354.9|2341.9|2350.94|2337.94|39
1621474300000|2021-05-20 01:31:40|2352.89|2339.89|2350.47|2337.47|2354.54|2341.54|2348.16|2335.16|39
1621474310000|2021-05-20 01:31:50|2350.36|2337.36|2339.9|2326.9|2350.36|2337.36|2338.26|2325.26|40
1621474320000|2021-05-20 01:32:00|2340.23|2327.23|2325.82|2312.82|2342.43|2329.43|2321.17|2308.17|40
1621474330000|2021-05-20 01:32:10|2325.63|2312.63|2314.96|2301.96|2328.54|2315.54|2312.24|2299.24|39
1621474340000|2021-05-20 01:32:20|2315.68|2302.68|2314.25|2301.25|2315.83|2302.83|2305.3|2292.3|40
1621474350000|2021-05-20 01:32:30|2313.46|2300.46|2312.63|2299.63|2320|2307|2307.55|2294.55|39
1621474360000|2021-05-20 01:32:40|2312.71|2299.71|2308.93|2295.93|2314.85|2301.85|2307.82|2294.82|40
1621474370000|2021-05-20 01:32:50|2308.52|2295.52|2297.87|2284.87|2314.55|2301.55|2294.67|2281.67|38
1621474380000|2021-05-20 01:33:00|2298.36|2285.36|2336.73|2323.73|2336.73|2323.73|2298.36|2285.36|41
1621474390000|2021-05-20 01:33:10|2336.84|2323.84|2340.7|2327.7|2343.3|2330.3|2336.27|2323.27|40
1621474400000|2021-05-20 01:33:20|2340.61|2327.61|2317.34|2304.34|2340.61|2327.61|2317.34|2304.34|40
1621474410000|2021-05-20 01:33:30|2317|2304|2329.47|2316.47|2331.85|2318.85|2315.94|2302.94|40
1621474420000|2021-05-20 01:33:40|2329.1|2316.1|2318.78|2305.78|2329.39|2316.39|2316.14|2303.14|40
1621474430000|2021-05-20 01:33:50|2319.48|2306.48|2318.65|2305.65|2322.35|2309.35|2312.79|2299.79|38
1621474440000|2021-05-20 01:34:00|2319.21|2306.21|2321.5|2308.5|2329.23|2316.23|2317.6|2304.6|37
1621474450000|2021-05-20 01:34:10|2321.61|2308.61|2308.72|2295.72|2321.61|2308.61|2308.72|2295.72|38
1621474460000|2021-05-20 01:34:20|2306.98|2293.98|2310.71|2297.71|2316.14|2303.14|2306.98|2293.98|31
1621474470000|2021-05-20 01:34:30|2310.68|2297.68|2312.26|2299.26|2317.02|2304.02|2309.25|2296.25|31
1621474480000|2021-05-20 01:34:40|2312.29|2299.29|2311.58|2298.58|2312.29|2299.29|2309.25|2296.25|28
1621474490000|2021-05-20 01:34:50|2310.5|2297.5|2309.57|2296.57|2310.5|2297.5|2308|2295|33
1621474500000|2021-05-20 01:35:00|2309.64|2296.64|2309.35|2296.35|2314.78|2301.78|2308.44|2295.44|33
1621474510000|2021-05-20 01:35:10|2309.37|2296.37|2309.35|2296.35|2312.28|2299.28|2305.35|2292.35|35
1621474520000|2021-05-20 01:35:20|2309.28|2296.28|2309.81|2296.81|2311.38|2298.38|2303.03|2290.03|38
1621474530000|2021-05-20 01:35:30|2309.31|2296.31|2323.4|2310.4|2323.4|2310.4|2307.56|2294.56|39
1621474540000|2021-05-20 01:35:40|2323.44|2310.44|2330.46|2317.46|2331.5|2318.5|2323.44|2310.44|39
1621474550000|2021-05-20 01:35:50|2330.3|2317.3|2326.86|2313.86|2332.94|2319.94|2326.86|2313.86|39
1621474560000|2021-05-20 01:36:00|2327.77|2314.77|2325.91|2312.91|2327.97|2314.97|2322.44|2309.44|40
1621474570000|2021-05-20 01:36:10|2326.55|2313.55|2326.95|2313.95|2327.51|2314.51|2323.02|2310.02|39
1621474580000|2021-05-20 01:36:20|2327.03|2314.03|2320.16|2307.16|2327.03|2314.03|2313.41|2300.41|40
1621474590000|2021-05-20 01:36:30|2320.27|2307.27|2320.36|2307.36|2322.9|2309.9|2316.93|2303.93|38
1621474600000|2021-05-20 01:36:40|2319.53|2306.53|2318.67|2305.67|2319.76|2306.76|2316.3|2303.3|36
1621474610000|2021-05-20 01:36:50|2318.92|2305.92|2315.7|2302.7|2323.22|2310.22|2315.7|2302.7|36
1621474620000|2021-05-20 01:37:00|2316.55|2303.55|2311.23|2298.23|2317.77|2304.77|2310.73|2297.73|36
1621474630000|2021-05-20 01:37:10|2312.22|2299.22|2312.89|2299.89|2316.02|2303.02|2311.65|2298.65|32
1621474640000|2021-05-20 01:37:20|2313.13|2300.13|2309.84|2296.84|2317.08|2304.08|2309.84|2296.84|37
1621474650000|2021-05-20 01:37:30|2309.85|2296.85|2308.47|2295.47|2310.06|2297.06|2308.07|2295.07|31
1621474660000|2021-05-20 01:37:40|2303.44|2290.44|2299.87|2286.87|2303.94|2290.94|2299.61|2286.61|38
1621474670000|2021-05-20 01:37:50|2301.58|2288.58|2309.52|2296.52|2309.52|2296.52|2299.78|2286.78|35
1621474680000|2021-05-20 01:38:00|2310.48|2297.48|2319.45|2306.45|2321.28|2308.28|2310.48|2297.48|39
1621474690000|2021-05-20 01:38:10|2319.83|2306.83|2310.98|2297.98|2319.84|2306.84|2307.79|2294.79|38
1621474700000|2021-05-20 01:38:20|2310.93|2297.93|2308.62|2295.62|2311.18|2298.18|2303.77|2290.77|39
1621474710000|2021-05-20 01:38:30|2307.69|2294.69|2305.37|2292.37|2310.13|2297.13|2300.81|2287.81|39
1621474720000|2021-05-20 01:38:40|2305.44|2292.44|2301.59|2288.59|2305.49|2292.49|2299.44|2286.44|37
1621474730000|2021-05-20 01:38:50|2301.83|2288.83|2301.64|2288.64|2302.73|2289.73|2298.15|2285.15|39
1621474740000|2021-05-20 01:39:00|2301.28|2288.28|2306.29|2293.29|2306.29|2293.29|2299.72|2286.72|39
1621474750000|2021-05-20 01:39:10|2306.16|2293.16|2300.99|2287.99|2306.16|2293.16|2300.41|2287.41|38
1621474760000|2021-05-20 01:39:20|2301.43|2288.43|2298.12|2285.12|2301.43|2288.43|2293.31|2280.31|39
1621474770000|2021-05-20 01:39:30|2297.36|2284.36|2297.59|2284.59|2297.77|2284.77|2294.98|2281.98|39
1621474780000|2021-05-20 01:39:40|2296.11|2283.11|2295.79|2282.79|2297.64|2284.64|2293.82|2280.82|38
1621474790000|2021-05-20 01:39:50|2295.95|2282.95|2305.54|2292.54|2306.24|2293.24|2295.95|2282.95|31
1621474800000|2021-05-20 01:40:00|2305.19|2292.19|2304.65|2291.65|2316.04|2303.04|2304.18|2291.18|34
1621474810000|2021-05-20 01:40:10|2309.61|2296.61|2312.86|2299.86|2312.93|2299.93|2308.71|2295.71|32
1621474820000|2021-05-20 01:40:20|2312.46|2299.46|2306.63|2290.7|2319.16|2306.16|2306.63|2290.7|32
1621474830000|2021-05-20 01:40:30|2311.02|2298.02|2307.78|2294.78|2311.02|2298.02|2302.92|2289.92|29
1621474840000|2021-05-20 01:40:40|2308.5|2295.5|2300.66|2287.66|2308.82|2295.82|2300.35|2287.35|38
1621474850000|2021-05-20 01:40:50|2301.14|2288.14|2297.47|2284.47|2301.14|2288.14|2294.27|2281.27|38
1621474860000|2021-05-20 01:41:00|2296.63|2283.63|2303.16|2290.16|2303.95|2290.95|2296.63|2283.63|40
1621474870000|2021-05-20 01:41:10|2304.41|2291.41|2301.91|2288.91|2307.13|2294.13|2301.91|2288.91|39
1621474880000|2021-05-20 01:41:20|2300.79|2287.79|2298.69|2285.69|2301.36|2288.36|2297.64|2284.64|38
1621474890000|2021-05-20 01:41:30|2298.54|2285.54|2299.5|2286.5|2302.34|2289.34|2298.19|2285.19|38
1621474900000|2021-05-20 01:41:40|2299.65|2286.65|2300.56|2287.56|2302.03|2289.03|2295.86|2282.86|39
1621474910000|2021-05-20 01:41:50|2300.57|2287.57|2308.69|2295.69|2309.46|2296.46|2299.3|2286.3|32
1621474920000|2021-05-20 01:42:00|2308.47|2295.47|2312.47|2299.47|2314.32|2301.32|2305.67|2292.67|37
1621474930000|2021-05-20 01:42:10|2312.51|2299.51|2313.9|2300.9|2314.57|2301.57|2309.44|2296.44|39
1621474940000|2021-05-20 01:42:20|2313.29|2300.29|2318.65|2305.65|2320.45|2307.45|2312.59|2299.59|35
1621474950000|2021-05-20 01:42:30|2318.63|2305.63|2318.63|2305.63|2325.1|2312.1|2318.54|2305.54|37
1621474960000|2021-05-20 01:42:40|2318.69|2305.69|2320.33|2307.33|2322.55|2309.55|2314.53|2301.53|37
1621474970000|2021-05-20 01:42:50|2321.46|2308.46|2310.61|2297.61|2322.13|2309.13|2310.36|2297.36|36
1621474980000|2021-05-20 01:43:00|2310.62|2297.62|2301.94|2288.94|2310.62|2297.62|2300.12|2287.12|40
1621474990000|2021-05-20 01:43:10|2302.62|2289.62|2307.67|2294.67|2308.2|2295.2|2301.75|2288.75|39
1621475000000|2021-05-20 01:43:20|2307.89|2294.89|2309.39|2296.39|2309.5|2296.5|2301.95|2288.95|39
1621475010000|2021-05-20 01:43:30|2310.5|2297.5|2303.46|2290.46|2311.95|2298.95|2303.15|2290.15|33
1621475020000|2021-05-20 01:43:40|2303.97|2290.97|2305.19|2292.19|2307.54|2294.54|2302.98|2289.98|32
1621475030000|2021-05-20 01:43:50|2304.81|2291.81|2303.32|2290.32|2306.24|2293.24|2302.89|2289.89|31
1621475040000|2021-05-20 01:44:00|2303.39|2290.39|2310.06|2297.06|2311.16|2298.16|2303.39|2290.39|36
1621475050000|2021-05-20 01:44:10|2308.9|2295.9|2309.43|2296.43|2310.38|2297.38|2308.7|2295.7|36
1621475060000|2021-05-20 01:44:20|2309.31|2296.31|2311.58|2298.58|2313.01|2300.01|2307.76|2294.76|36
1621475070000|2021-05-20 01:44:30|2312.14|2299.14|2300.48|2287.48|2312.14|2299.14|2298.85|2285.85|39
1621475080000|2021-05-20 01:44:40|2304.67|2291.67|2305.45|2292.45|2306.78|2293.78|2303.27|2290.27|37
1621475090000|2021-05-20 01:44:50|2305.28|2292.28|2309.28|2296.28|2309.34|2296.34|2305.28|2292.28|39
1621475100000|2021-05-20 01:45:00|2310|2297|2304.93|2291.93|2310.37|2297.37|2303.13|2290.13|40
1621475110000|2021-05-20 01:45:10|2304.8|2291.8|2303.9|2290.9|2306.6|2293.6|2300.47|2287.47|40
1621475120000|2021-05-20 01:45:20|2303.32|2290.32|2298.43|2285.43|2303.98|2290.98|2298.11|2285.11|39
1621475130000|2021-05-20 01:45:30|2298.82|2285.82|2301.46|2288.46|2302.16|2289.16|2296.47|2283.47|39
1621475140000|2021-05-20 01:45:40|2300.52|2287.52|2301.85|2288.85|2302.34|2289.34|2299.08|2286.08|40
1621475150000|2021-05-20 01:45:50|2301.65|2288.65|2298.15|2285.15|2301.65|2288.65|2295.25|2282.25|39
1621475160000|2021-05-20 01:46:00|2298.96|2285.96|2300.64|2287.64|2304.41|2291.41|2298.84|2285.84|40
1621475170000|2021-05-20 01:46:10|2302.3|2289.3|2312.5|2299.5|2312.81|2299.81|2302.2|2289.2|39
1621475180000|2021-05-20 01:46:20|2313.45|2300.45|2317.25|2304.25|2319.44|2306.44|2313.4|2300.4|38
1621475190000|2021-05-20 01:46:30|2316.84|2303.84|2315|2302|2317.65|2304.65|2309.28|2296.28|38
1621475200000|2021-05-20 01:46:40|2315.9|2302.9|2325.54|2312.54|2325.54|2312.54|2315.9|2302.9|40
1621475210000|2021-05-20 01:46:50|2325.28|2312.28|2328.51|2315.51|2328.51|2315.51|2319.88|2306.88|40
1621475220000|2021-05-20 01:47:00|2327.43|2314.43|2339.53|2326.53|2339.53|2326.53|2327.1|2314.1|38
1621475230000|2021-05-20 01:47:10|2339.65|2326.65|2351.16|2338.16|2354.77|2341.77|2339.65|2326.65|37
1621475240000|2021-05-20 01:47:20|2349.43|2336.43|2341.62|2328.62|2349.43|2336.43|2341.62|2328.62|40
1621475250000|2021-05-20 01:47:30|2341.42|2328.42|2340.9|2327.9|2344.53|2331.53|2339.12|2326.12|40
1621475260000|2021-05-20 01:47:40|2340.18|2327.18|2337.61|2324.61|2340.8|2327.8|2337.17|2324.17|40
1621475270000|2021-05-20 01:47:50|2338.27|2325.27|2341.95|2328.95|2341.95|2328.95|2338.05|2325.05|40
1621475280000|2021-05-20 01:48:00|2341.33|2328.33|2336.64|2323.64|2341.37|2328.37|2336.64|2323.64|39
1621475290000|2021-05-20 01:48:10|2336.99|2323.99|2323.59|2310.59|2337.23|2324.23|2323.4|2310.4|40
1621475300000|2021-05-20 01:48:20|2323.28|2310.28|2317.59|2304.59|2324.47|2311.47|2315.06|2302.06|39
1621475310000|2021-05-20 01:48:30|2318.06|2305.06|2316.06|2303.06|2318.07|2305.07|2313.13|2300.13|40
1621475320000|2021-05-20 01:48:40|2315.37|2302.37|2307.5|2294.5|2316.95|2303.95|2307.5|2294.5|38
1621475330000|2021-05-20 01:48:50|2307.78|2294.78|2306.7|2293.7|2308.62|2295.62|2306.45|2293.45|39
1621475340000|2021-05-20 01:49:00|2305.82|2292.82|2302.48|2289.48|2306.11|2293.11|2302.25|2289.25|38
1621475350000|2021-05-20 01:49:10|2302.01|2289.01|2302.33|2289.33|2304.89|2291.89|2300.38|2287.38|40
1621475360000|2021-05-20 01:49:20|2304.02|2291.02|2302.13|2289.13|2306.37|2293.37|2300.85|2287.85|39
1621475370000|2021-05-20 01:49:30|2302.38|2289.38|2300.98|2287.98|2303.44|2290.44|2298.06|2285.06|39
1621475380000|2021-05-20 01:49:40|2301.62|2288.62|2306.1|2293.1|2306.1|2293.1|2297.56|2284.56|38
1621475390000|2021-05-20 01:49:50|2305.08|2292.08|2300.32|2287.32|2306.13|2293.13|2296.2|2283.2|39
1621475400000|2021-05-20 01:50:00|2300.11|2287.11|2304.05|2291.05|2304.13|2291.13|2300.11|2287.11|35
1621475410000|2021-05-20 01:50:10|2305.25|2292.25|2309.61|2296.61|2313.03|2300.03|2305.25|2292.25|38
1621475420000|2021-05-20 01:50:20|2309.9|2296.9|2302.53|2289.53|2309.9|2296.9|2302.53|2289.53|38
1621475430000|2021-05-20 01:50:30|2302.01|2289.01|2304.23|2291.23|2304.91|2291.91|2302.01|2289.01|40
1621475440000|2021-05-20 01:50:40|2303.9|2290.9|2298.48|2285.48|2304.03|2291.03|2297.83|2284.83|39
1621475450000|2021-05-20 01:50:50|2298.26|2285.26|2297.93|2284.93|2300.33|2287.33|2297.23|2284.23|38
1621475460000|2021-05-20 01:51:00|2297.55|2284.55|2303.83|2290.83|2303.83|2290.83|2296.19|2283.19|40
1621475470000|2021-05-20 01:51:10|2304.81|2291.81|2302.05|2289.05|2306.77|2293.77|2301.5|2288.5|40
1621475480000|2021-05-20 01:51:20|2303.55|2290.55|2296.2|2283.2|2304.32|2291.32|2296.2|2283.2|40
1621475490000|2021-05-20 01:51:30|2296.59|2283.59|2301.98|2288.98|2302.32|2289.32|2296.23|2283.23|40
1621475500000|2021-05-20 01:51:40|2301.92|2288.92|2300.25|2287.25|2302.12|2289.12|2298.52|2285.52|38
1621475510000|2021-05-20 01:51:50|2298.93|2285.93|2302.39|2289.39|2302.43|2289.43|2298.35|2285.35|40
1621475520000|2021-05-20 01:52:00|2302.51|2289.51|2301.06|2288.06|2304.42|2291.42|2299.53|2286.53|39
1621475530000|2021-05-20 01:52:10|2300.95|2287.95|2302.36|2289.36|2304.54|2291.54|2300.67|2287.67|40
1621475540000|2021-05-20 01:52:20|2302.92|2289.92|2301.71|2288.71|2303.69|2290.69|2300.84|2287.84|40
1621475550000|2021-05-20 01:52:30|2300.92|2287.92|2297.81|2284.81|2302.14|2289.14|2297.67|2284.67|37
1621475560000|2021-05-20 01:52:40|2296.67|2283.67|2299.46|2286.46|2301.1|2288.1|2296.67|2283.67|38
1621475570000|2021-05-20 01:52:50|2298.61|2285.61|2301.01|2288.01|2302.8|2289.8|2297.51|2284.51|34
1621475580000|2021-05-20 01:53:00|2301.51|2288.51|2304.86|2291.86|2305.73|2292.73|2300.39|2287.39|33
1621475590000|2021-05-20 01:53:10|2304.72|2291.72|2307.83|2294.83|2308.08|2295.08|2304.11|2291.11|33
1621475600000|2021-05-20 01:53:20|2307.76|2294.76|2317.07|2304.07|2317.09|2304.09|2307.66|2294.66|38
1621475610000|2021-05-20 01:53:30|2316.11|2303.11|2318.96|2305.96|2318.96|2305.96|2314.52|2301.52|34
1621475620000|2021-05-20 01:53:40|2319.29|2306.29|2319.69|2306.69|2320.93|2307.93|2318.37|2305.37|40
1621475630000|2021-05-20 01:53:50|2319.47|2306.47|2313.7|2300.7|2319.47|2306.47|2313.7|2300.7|38
1621475640000|2021-05-20 01:54:00|2313.54|2300.54|2306.96|2293.96|2313.54|2300.54|2306.21|2293.21|40
1621475650000|2021-05-20 01:54:10|2307.12|2294.12|2298.37|2285.37|2309.38|2296.38|2298.29|2285.29|40
1621475660000|2021-05-20 01:54:20|2298.14|2285.14|2302.28|2289.28|2303.26|2290.26|2297.9|2284.9|39
1621475670000|2021-05-20 01:54:30|2302.23|2289.23|2296.51|2283.51|2302.23|2289.23|2296.51|2283.51|38
1621475680000|2021-05-20 01:54:40|2296.13|2283.13|2298.74|2285.74|2299.52|2286.52|2296.13|2283.13|39
1621475690000|2021-05-20 01:54:50|2298.52|2285.52|2297.4|2284.4|2300.2|2287.2|2297.4|2284.4|39
1621475700000|2021-05-20 01:55:00|2297.5|2284.5|2302.5|2289.5|2302.83|2289.83|2297.08|2284.08|39
1621475710000|2021-05-20 01:55:10|2302.76|2289.76|2308.3|2295.3|2308.41|2295.41|2302.76|2289.76|37
1621475720000|2021-05-20 01:55:20|2310.48|2297.48|2319.65|2306.65|2322.65|2309.65|2310.48|2297.48|38
1621475730000|2021-05-20 01:55:30|2319.3|2306.3|2319.69|2306.69|2322.49|2309.49|2318.11|2305.11|40
1621475740000|2021-05-20 01:55:40|2319.88|2306.88|2329.51|2316.51|2329.51|2316.51|2319.76|2306.76|39
1621475750000|2021-05-20 01:55:50|2329.25|2316.25|2327.7|2314.7|2329.96|2316.96|2325.01|2312.01|35
1621475760000|2021-05-20 01:56:00|2326.95|2313.95|2329.45|2316.45|2329.59|2316.59|2326.32|2313.32|37
1621475770000|2021-05-20 01:56:10|2329.33|2316.33|2341.43|2328.43|2342.45|2329.45|2329.33|2316.33|39
1621475780000|2021-05-20 01:56:20|2339.7|2326.7|2340.68|2327.68|2343.91|2330.91|2339.6|2326.6|36
1621475790000|2021-05-20 01:56:30|2339.09|2326.09|2339.25|2326.25|2341.77|2328.77|2337.57|2324.57|39
1621475800000|2021-05-20 01:56:40|2339.26|2326.26|2334.58|2321.58|2339.26|2326.26|2334.58|2321.58|36
1621475810000|2021-05-20 01:56:50|2334.12|2321.12|2336.6|2323.6|2339.13|2326.13|2333.13|2320.13|40
1621475820000|2021-05-20 01:57:00|2336.85|2323.85|2332.24|2319.24|2337.78|2324.78|2332.03|2319.03|34
1621475830000|2021-05-20 01:57:10|2332.02|2319.02|2336.82|2323.82|2336.84|2323.84|2331.8|2318.8|39
1621475840000|2021-05-20 01:57:20|2337.6|2324.6|2337.48|2324.48|2338.32|2325.32|2334.78|2321.78|39
1621475850000|2021-05-20 01:57:30|2337.1|2324.1|2338.27|2325.27|2339.89|2326.89|2337.04|2324.04|39
1621475860000|2021-05-20 01:57:40|2338.1|2325.1|2342.85|2329.85|2343.15|2330.15|2338.1|2325.1|36
1621475870000|2021-05-20 01:57:50|2342.69|2329.69|2340.71|2327.71|2342.82|2329.82|2338.29|2325.29|38
1621475880000|2021-05-20 01:58:00|2340.62|2327.62|2339.12|2326.12|2343.64|2330.64|2334.4|2321.4|39
1621475890000|2021-05-20 01:58:10|2339.17|2326.17|2334.78|2321.78|2340.07|2327.07|2334.78|2321.78|38
1621475900000|2021-05-20 01:58:20|2334.93|2321.93|2336.86|2323.86|2337.79|2324.79|2333.57|2320.57|38
1621475910000|2021-05-20 01:58:30|2335.8|2322.8|2343.71|2330.71|2343.71|2330.71|2335.61|2322.61|40
1621475920000|2021-05-20 01:58:40|2344.44|2331.44|2346.72|2333.72|2346.87|2333.87|2340.8|2327.8|36
1621475930000|2021-05-20 01:58:50|2345.44|2332.44|2343.57|2330.57|2346.05|2333.05|2337.35|2324.35|39
1621475940000|2021-05-20 01:59:00|2344.73|2331.73|2342.02|2329.02|2345.93|2332.93|2340.89|2327.89|37
1621475950000|2021-05-20 01:59:10|2343.71|2330.71|2351.5|2338.5|2352.81|2339.81|2343.51|2330.51|36
1621475960000|2021-05-20 01:59:20|2352.38|2339.38|2348.47|2335.47|2352.57|2339.57|2347.56|2334.56|39
1621475970000|2021-05-20 01:59:30|2348.63|2335.63|2350.85|2337.85|2351.37|2338.37|2345.5|2332.5|40
1621475980000|2021-05-20 01:59:40|2351.85|2338.85|2350.25|2337.25|2352.52|2339.52|2349.37|2336.37|40
1621475990000|2021-05-20 01:59:50|2350.4|2337.4|2348.67|2335.67|2350.53|2337.53|2348.32|2335.32|37
1621476000000|2021-05-20 02:00:00|2348.79|2335.79|2340.93|2327.93|2348.82|2335.82|2340.9|2327.9|38
1621476010000|2021-05-20 02:00:10|2340.66|2327.66|2334.47|2321.47|2340.66|2327.66|2333.02|2320.02|39
1621476020000|2021-05-20 02:00:20|2334.7|2321.7|2344.9|2331.9|2346.8|2333.8|2334.7|2321.7|39
1621476030000|2021-05-20 02:00:30|2344.88|2331.88|2350.27|2337.27|2350.83|2337.83|2344.11|2331.11|40
1621476040000|2021-05-20 02:00:40|2350.15|2337.15|2348.84|2335.84|2352.25|2339.25|2348.16|2335.16|39
1621476050000|2021-05-20 02:00:50|2349.1|2336.1|2351.31|2338.31|2351.53|2338.53|2349.1|2336.1|28
1621476060000|2021-05-20 02:01:00|2351.25|2338.25|2351.46|2338.46|2351.47|2338.47|2348.48|2335.48|33
1621476070000|2021-05-20 02:01:10|2351.07|2338.07|2352.42|2339.42|2352.74|2339.74|2351|2338|20
1621476080000|2021-05-20 02:01:20|2351.55|2338.55|2353.19|2340.19|2353.22|2340.22|2351.55|2338.55|17
1621476090000|2021-05-20 02:01:30|2353.01|2340.01|2355.98|2342.98|2356.22|2343.22|2353|2340|20
1621476100000|2021-05-20 02:01:40|2355.75|2342.75|2360.18|2347.18|2360.5|2347.5|2355.62|2342.62|26
1621476110000|2021-05-20 02:01:50|2360.25|2347.25|2364.75|2351.75|2365.36|2352.36|2359.36|2346.36|26
1621476120000|2021-05-20 02:02:00|2364.76|2351.76|2359.08|2346.08|2364.89|2351.89|2355.95|2342.95|34
1621476130000|2021-05-20 02:02:10|2358.84|2345.84|2360.97|2347.97|2362.43|2349.43|2357.66|2344.66|35
1621476140000|2021-05-20 02:02:20|2362.04|2349.04|2366.41|2353.41|2366.61|2353.61|2362.04|2349.04|30
1621476150000|2021-05-20 02:02:30|2366.43|2353.43|2366.59|2353.59|2368.07|2355.07|2366.43|2353.43|18
1621476160000|2021-05-20 02:02:40|2366.87|2353.87|2370.27|2357.27|2370.27|2357.27|2364.69|2351.69|23
1621476170000|2021-05-20 02:02:50|2370.96|2357.96|2368.36|2355.36|2371.12|2358.12|2367.56|2354.56|23
1621476180000|2021-05-20 02:03:00|2368.5|2355.5|2366.83|2353.83|2368.61|2355.61|2365.54|2352.54|33
1621476190000|2021-05-20 02:03:10|2366.24|2353.24|2364.09|2351.09|2366.26|2353.26|2364.09|2351.09|34
1621476200000|2021-05-20 02:03:20|2363.22|2350.22|2363.61|2350.61|2365.24|2352.24|2362.02|2349.02|31
1621476210000|2021-05-20 02:03:30|2363.96|2350.96|2363.65|2350.65|2366.38|2353.38|2363.52|2350.52|32
1621476220000|2021-05-20 02:03:40|2363.7|2350.7|2364.82|2351.82|2365.23|2352.23|2363.64|2350.64|22
1621476230000|2021-05-20 02:03:50|2365.4|2352.4|2363.76|2350.76|2365.4|2352.4|2363.57|2350.57|28
1621476240000|2021-05-20 02:04:00|2363.65|2350.65|2365.25|2352.25|2365.29|2352.29|2362.81|2349.81|34
1621476250000|2021-05-20 02:04:10|2365.26|2352.26|2363.32|2350.32|2365.33|2352.33|2359.52|2346.52|38
1621476260000|2021-05-20 02:04:20|2362.23|2349.23|2359.46|2346.46|2362.23|2349.23|2357.24|2344.24|37
1621476270000|2021-05-20 02:04:30|2359.36|2346.36|2363.97|2350.97|2363.98|2350.98|2357.98|2344.98|39
1621476280000|2021-05-20 02:04:40|2363.95|2350.95|2362.11|2349.11|2364.4|2351.4|2360.78|2347.78|37
1621476290000|2021-05-20 02:04:50|2362.29|2349.29|2366.39|2353.39|2366.72|2353.72|2360.69|2347.69|39
1621476300000|2021-05-20 02:05:00|2366.67|2353.67|2365.6|2352.6|2366.76|2353.76|2362.9|2349.9|39
1621476310000|2021-05-20 02:05:10|2365.66|2352.66|2365.35|2352.35|2366.2|2353.2|2362.84|2349.84|38
1621476320000|2021-05-20 02:05:20|2365.72|2352.72|2365.9|2352.9|2367.33|2354.33|2364.67|2351.67|37
1621476330000|2021-05-20 02:05:30|2366.84|2353.84|2375.52|2362.52|2375.52|2362.52|2366.32|2353.32|38
1621476340000|2021-05-20 02:05:40|2376.06|2363.06|2386.78|2373.78|2386.78|2373.78|2373.39|2360.39|34
1621476350000|2021-05-20 02:05:50|2386.67|2373.67|2385.27|2372.27|2387.92|2374.92|2385.27|2372.27|35
1621476360000|2021-05-20 02:06:00|2385.95|2372.95|2385.1|2372.1|2387.33|2374.33|2384.78|2371.78|37
1621476370000|2021-05-20 02:06:10|2385.42|2372.42|2385.13|2372.13|2387.59|2374.59|2383.23|2370.23|40
1621476380000|2021-05-20 02:06:20|2384.45|2371.45|2384.9|2371.9|2386.37|2373.37|2384.04|2371.04|39
1621476390000|2021-05-20 02:06:30|2383.47|2370.47|2386.42|2373.42|2386.42|2373.42|2381.73|2368.73|36
1621476400000|2021-05-20 02:06:40|2386.12|2373.12|2383.74|2370.74|2386.13|2373.13|2381.87|2368.87|40
1621476410000|2021-05-20 02:06:50|2383.73|2370.73|2383.51|2370.51|2384.71|2371.71|2382.93|2369.93|36
1621476420000|2021-05-20 02:07:00|2383.65|2370.65|2386.15|2373.15|2387.54|2374.54|2382.98|2369.98|40
1621476430000|2021-05-20 02:07:10|2386.96|2373.96|2386.7|2373.7|2387.51|2374.51|2384.45|2371.45|38
1621476440000|2021-05-20 02:07:20|2386.88|2373.88|2388.83|2375.83|2388.83|2375.83|2384.55|2371.55|38
1621476450000|2021-05-20 02:07:30|2389.97|2376.97|2406.11|2393.11|2406.11|2393.11|2389.97|2376.97|39
1621476460000|2021-05-20 02:07:40|2405.9|2392.9|2426.95|2413.95|2427.5|2414.5|2405.9|2392.9|40
1621476470000|2021-05-20 02:07:50|2427.22|2414.22|2423.76|2410.76|2433.21|2420.21|2423.76|2410.76|31
1621476480000|2021-05-20 02:08:00|2424.59|2411.59|2412.84|2399.84|2425.2|2412.2|2411.07|2398.07|40
1621476490000|2021-05-20 02:08:10|2413.04|2400.04|2412.73|2399.73|2414.35|2401.35|2408.44|2395.44|38
1621476500000|2021-05-20 02:08:20|2412.4|2399.4|2409.15|2396.15|2414.43|2401.43|2409.15|2396.15|40
1621476510000|2021-05-20 02:08:30|2409.11|2396.11|2405.48|2392.48|2409.98|2396.98|2404.05|2391.05|38
1621476520000|2021-05-20 02:08:40|2407.11|2394.11|2411.47|2398.47|2411.47|2398.47|2406.67|2393.67|39
1621476530000|2021-05-20 02:08:50|2411.78|2398.78|2405.44|2392.44|2412.29|2399.29|2405.44|2392.44|38
1621476540000|2021-05-20 02:09:00|2405.47|2392.47|2398.06|2385.06|2407.04|2394.04|2398|2385|40
1621476550000|2021-05-20 02:09:10|2398.41|2385.41|2393.9|2380.9|2399.98|2386.98|2392.61|2379.61|39
1621476560000|2021-05-20 02:09:20|2394.47|2381.47|2400.75|2387.75|2400.75|2387.75|2394.04|2381.04|32
1621476570000|2021-05-20 02:09:30|2400.58|2387.58|2400.5|2387.5|2402.95|2389.95|2399.22|2386.22|30
1621476580000|2021-05-20 02:09:40|2399.55|2386.55|2400.6|2387.6|2400.97|2387.97|2396.73|2383.73|36
1621476590000|2021-05-20 02:09:50|2400.61|2387.61|2405.04|2392.04|2405.25|2392.25|2396.41|2383.41|35
1621476600000|2021-05-20 02:10:00|2404.94|2391.94|2407.15|2394.15|2407.15|2394.15|2403.83|2390.83|34
1621476610000|2021-05-20 02:10:10|2407.19|2394.19|2419.64|2406.64|2419.97|2406.97|2405.67|2392.67|35
1621476620000|2021-05-20 02:10:20|2420.46|2407.46|2420.11|2407.11|2421.81|2408.81|2413.65|2400.65|38
1621476630000|2021-05-20 02:10:30|2419.98|2406.98|2420.23|2407.23|2420.26|2407.26|2415|2402|38
1621476640000|2021-05-20 02:10:40|2417.17|2404.17|2420.74|2407.74|2420.74|2407.74|2412.86|2399.86|40
1621476650000|2021-05-20 02:10:50|2421.83|2408.83|2422.96|2409.96|2422.96|2409.96|2418.83|2405.83|37
1621476660000|2021-05-20 02:11:00|2423.02|2410.02|2419.67|2406.67|2424.03|2411.03|2415|2402|40
1621476670000|2021-05-20 02:11:10|2420.69|2407.69|2419.5|2406.5|2420.92|2407.92|2415.85|2402.85|40
1621476680000|2021-05-20 02:11:20|2419.39|2406.39|2418.39|2405.39|2419.94|2406.94|2415.78|2402.78|40
1621476690000|2021-05-20 02:11:30|2419.31|2406.31|2426.71|2413.71|2426.71|2413.71|2419.31|2406.31|39
1621476700000|2021-05-20 02:11:40|2425.91|2412.91|2425.63|2412.63|2431.29|2418.29|2424.96|2411.96|36
1621476710000|2021-05-20 02:11:50|2425.9|2412.9|2427.89|2414.89|2429.53|2416.53|2425.54|2412.54|40
1621476720000|2021-05-20 02:12:00|2427.87|2414.87|2429.03|2416.03|2431.21|2418.21|2427.87|2414.87|39
1621476730000|2021-05-20 02:12:10|2432.62|2419.62|2434.52|2421.52|2435.27|2422.27|2431.41|2418.41|39
1621476740000|2021-05-20 02:12:20|2434.53|2421.53|2436.15|2423.15|2437.75|2424.75|2434.36|2421.36|39
1621476750000|2021-05-20 02:12:30|2436.25|2423.25|2435.72|2422.72|2436.55|2423.55|2435.23|2422.23|37
1621476760000|2021-05-20 02:12:40|2435.7|2422.7|2429.88|2416.88|2435.92|2422.92|2429.88|2416.88|39
1621476770000|2021-05-20 02:12:50|2429.95|2416.95|2431.77|2418.77|2433.26|2420.26|2429.95|2416.95|36
1621476780000|2021-05-20 02:13:00|2432.3|2419.3|2423.18|2410.18|2432.93|2419.93|2423.18|2410.18|38
1621476790000|2021-05-20 02:13:10|2423.12|2410.12|2425.46|2412.46|2425.94|2412.94|2422.94|2409.94|38
1621476800000|2021-05-20 02:13:20|2425.47|2412.47|2426.68|2413.68|2428.46|2415.46|2422.73|2409.73|40
1621476810000|2021-05-20 02:13:30|2426.7|2413.7|2430.37|2417.37|2430.37|2417.37|2426.7|2413.7|33
1621476820000|2021-05-20 02:13:40|2430.78|2417.78|2430.56|2417.56|2431.08|2418.08|2429.29|2416.29|38
1621476830000|2021-05-20 02:13:50|2430.79|2417.79|2434.68|2421.68|2435.2|2422.2|2429.69|2416.69|36
1621476840000|2021-05-20 02:14:00|2434.99|2421.99|2444.47|2431.47|2444.47|2431.47|2434.5|2421.5|33
1621476850000|2021-05-20 02:14:10|2444.66|2431.66|2456.51|2443.51|2456.72|2443.72|2444.44|2431.44|34
1621476860000|2021-05-20 02:14:20|2455.75|2442.75|2458.09|2445.09|2458.97|2445.97|2452.82|2439.82|38
1621476870000|2021-05-20 02:14:30|2458.29|2445.29|2444.06|2431.06|2459.21|2446.21|2444.06|2431.06|40
1621476880000|2021-05-20 02:14:40|2444.07|2431.07|2449.85|2436.85|2450.76|2437.76|2443.87|2430.87|40
1621476890000|2021-05-20 02:14:50|2449.67|2436.67|2449.27|2436.27|2451.51|2438.51|2447.72|2434.72|40
1621476900000|2021-05-20 02:15:00|2449.6|2436.6|2442.53|2429.53|2450.72|2437.72|2442.53|2429.53|37
1621476910000|2021-05-20 02:15:10|2442.01|2429.01|2434.98|2421.98|2442.01|2429.01|2434.25|2421.25|39
1621476920000|2021-05-20 02:15:20|2435.69|2422.69|2439.35|2426.35|2440.09|2427.09|2434.86|2421.86|39
1621476930000|2021-05-20 02:15:30|2441.51|2428.51|2440.23|2427.23|2443.85|2430.85|2438.42|2425.42|40
1621476940000|2021-05-20 02:15:40|2440.09|2427.09|2438.25|2425.25|2440.39|2427.39|2436.92|2423.92|40
1621476950000|2021-05-20 02:15:50|2437.96|2424.96|2435.36|2422.36|2440.23|2427.23|2435.24|2422.24|38
1621476960000|2021-05-20 02:16:00|2435.26|2422.26|2431.38|2418.38|2438.96|2425.96|2431.38|2418.38|39
1621476970000|2021-05-20 02:16:10|2431.72|2418.72|2426.44|2413.44|2431.72|2418.72|2426.43|2413.43|36
1621476980000|2021-05-20 02:16:20|2426.36|2413.36|2430.47|2417.47|2430.47|2417.47|2425.36|2412.36|39
1621476990000|2021-05-20 02:16:30|2430.68|2417.68|2428.43|2415.43|2432.12|2419.12|2426.64|2413.64|40
1621477000000|2021-05-20 02:16:40|2428.67|2415.67|2424.81|2411.81|2428.67|2415.67|2424.57|2411.57|28
1621477010000|2021-05-20 02:16:50|2424.84|2411.84|2425.21|2412.21|2425.43|2412.43|2423.59|2410.59|38
1621477020000|2021-05-20 02:17:00|2425.08|2412.08|2423.63|2410.63|2426.28|2413.28|2423.57|2410.57|38
1621477030000|2021-05-20 02:17:10|2423.61|2410.61|2431.72|2418.72|2432.09|2419.09|2423.61|2410.61|39
1621477040000|2021-05-20 02:17:20|2431.94|2418.94|2432.39|2419.39|2432.9|2419.9|2428.51|2415.51|40
1621477050000|2021-05-20 02:17:30|2432.79|2419.79|2430.71|2417.71|2434.7|2421.7|2429.41|2416.41|39
1621477060000|2021-05-20 02:17:40|2429.29|2416.29|2420.96|2407.96|2429.55|2416.55|2420.72|2407.72|39
1621477070000|2021-05-20 02:17:50|2420.95|2407.95|2411.89|2398.89|2420.95|2407.95|2411.68|2398.68|40
1621477080000|2021-05-20 02:18:00|2412.37|2399.37|2415.55|2402.55|2417.09|2404.09|2411.39|2398.39|40
1621477090000|2021-05-20 02:18:10|2415.25|2402.25|2413.67|2400.67|2417.25|2404.25|2413.52|2400.52|36
1621477100000|2021-05-20 02:18:20|2413.48|2400.48|2419.1|2406.1|2421.65|2408.65|2412.76|2399.76|39
1621477110000|2021-05-20 02:18:30|2418.23|2405.23|2426.87|2413.87|2426.87|2413.87|2418.23|2405.23|37
1621477120000|2021-05-20 02:18:40|2426.88|2413.88|2421.39|2408.39|2428.26|2415.26|2421.39|2408.39|38
1621477130000|2021-05-20 02:18:50|2421.28|2408.28|2427.17|2414.17|2427.9|2414.9|2420.77|2407.77|38
1621477140000|2021-05-20 02:19:00|2427.1|2414.1|2430.58|2417.58|2431.49|2418.49|2426.53|2413.53|39
1621477150000|2021-05-20 02:19:10|2430.57|2417.57|2439.2|2426.2|2439.2|2426.2|2429.82|2416.82|36
1621477160000|2021-05-20 02:19:20|2439.11|2426.11|2439.89|2426.89|2440.01|2427.01|2434.74|2421.74|39
1621477170000|2021-05-20 02:19:30|2440.14|2427.14|2436.26|2423.26|2441.37|2428.37|2435.93|2422.93|37
1621477180000|2021-05-20 02:19:40|2436.1|2423.1|2436.36|2423.36|2440.89|2427.89|2436.1|2423.1|36
1621477190000|2021-05-20 02:19:50|2437.03|2424.03|2437.62|2424.62|2439.61|2426.61|2436.18|2423.18|39
1621477200000|2021-05-20 02:20:00|2437.6|2424.6|2432.26|2419.26|2439.26|2426.26|2430.52|2417.52|40
1621477210000|2021-05-20 02:20:10|2431.91|2418.91|2428.02|2415.02|2431.91|2418.91|2423.72|2410.72|40
1621477220000|2021-05-20 02:20:20|2428.54|2415.54|2426.85|2413.85|2432.72|2419.72|2426.29|2413.29|38
1621477230000|2021-05-20 02:20:30|2426.71|2413.71|2432.05|2419.05|2433.66|2420.66|2426.69|2413.69|40
1621477240000|2021-05-20 02:20:40|2432.13|2419.13|2431.03|2418.03|2433.24|2420.24|2430.76|2417.76|38
1621477250000|2021-05-20 02:20:50|2431.02|2418.02|2428.34|2415.34|2431.02|2418.02|2427.82|2414.82|38
1621477260000|2021-05-20 02:21:00|2428.16|2415.16|2424.4|2411.4|2428.16|2415.16|2424|2411|37
1621477270000|2021-05-20 02:21:10|2423.7|2410.7|2423.69|2410.69|2424.24|2411.24|2421.25|2408.25|39
1621477280000|2021-05-20 02:21:20|2424.25|2411.25|2424.8|2411.8|2426.04|2413.04|2421.25|2408.25|38
1621477290000|2021-05-20 02:21:30|2424.13|2411.13|2422.45|2409.45|2424.44|2411.44|2421.73|2408.73|37
1621477300000|2021-05-20 02:21:40|2422.53|2409.53|2419.88|2406.88|2424.38|2411.38|2419.8|2406.8|40
1621477310000|2021-05-20 02:21:50|2419.86|2406.86|2418.91|2405.91|2420.72|2407.72|2418.69|2405.69|37
1621477320000|2021-05-20 02:22:00|2419.06|2406.06|2420.58|2407.58|2422.7|2409.7|2418.66|2405.66|36
1621477330000|2021-05-20 02:22:10|2420.59|2407.59|2419.66|2406.66|2420.78|2407.78|2417.75|2404.75|36
1621477340000|2021-05-20 02:22:20|2419.63|2406.63|2420.06|2407.06|2420.99|2407.99|2418.06|2405.06|38
1621477350000|2021-05-20 02:22:30|2420.29|2407.29|2423.33|2410.33|2425.71|2412.71|2420.12|2407.12|39
1621477360000|2021-05-20 02:22:40|2423.44|2410.44|2426.09|2413.09|2427.28|2414.28|2423.44|2410.44|40
1621477370000|2021-05-20 02:22:50|2425.05|2412.05|2422.9|2409.9|2425.05|2412.05|2422.9|2409.9|33
1621477380000|2021-05-20 02:23:00|2423.45|2410.45|2424.38|2411.38|2427.49|2414.49|2423.45|2410.45|38
1621477390000|2021-05-20 02:23:10|2424.57|2411.57|2424.94|2411.94|2426.98|2413.98|2423.33|2410.33|37
1621477400000|2021-05-20 02:23:20|2425.05|2412.05|2417.49|2404.49|2425.05|2412.05|2417.21|2404.21|37
1621477410000|2021-05-20 02:23:30|2417.36|2404.36|2417.07|2404.07|2420.9|2407.9|2416.35|2403.35|39
1621477420000|2021-05-20 02:23:40|2415.58|2402.58|2420.83|2407.83|2420.83|2407.83|2413.77|2400.77|39
1621477430000|2021-05-20 02:23:50|2420.73|2407.73|2417.57|2404.57|2421.3|2408.3|2415.25|2402.25|38
1621477440000|2021-05-20 02:24:00|2417.7|2404.7|2413.26|2400.26|2417.7|2404.7|2413.23|2400.23|39
1621477450000|2021-05-20 02:24:10|2413.34|2400.34|2410.86|2397.86|2413.62|2400.62|2407.88|2394.88|38
1621477460000|2021-05-20 02:24:20|2410.55|2397.55|2411.59|2398.59|2411.79|2398.79|2408.82|2395.82|39
1621477470000|2021-05-20 02:24:30|2411.65|2398.65|2414.49|2401.49|2415.49|2402.49|2410.53|2397.53|38
1621477480000|2021-05-20 02:24:40|2414.05|2401.05|2419.46|2406.46|2420.14|2407.14|2414.05|2401.05|38
1621477490000|2021-05-20 02:24:50|2419.9|2406.9|2418.15|2405.15|2420.68|2407.68|2416.7|2403.7|40
1621477500000|2021-05-20 02:25:00|2418.21|2405.21|2423.12|2410.12|2423.69|2410.69|2418.17|2405.17|39
1621477510000|2021-05-20 02:25:10|2423.26|2410.26|2430.33|2417.33|2432.73|2419.73|2422.45|2409.45|40
1621477520000|2021-05-20 02:25:20|2430.29|2417.29|2430.53|2417.53|2432.07|2419.07|2427.65|2414.65|37
1621477530000|2021-05-20 02:25:30|2430.59|2417.59|2434.79|2421.79|2438.4|2425.4|2430.59|2417.59|37
1621477540000|2021-05-20 02:25:40|2434.19|2421.19|2435.46|2422.46|2437.78|2424.78|2432.14|2419.14|39
1621477550000|2021-05-20 02:25:50|2435.72|2422.72|2431.24|2418.24|2436.18|2423.18|2430.57|2417.57|33
1621477560000|2021-05-20 02:26:00|2431.16|2418.16|2427.08|2414.08|2432.99|2419.99|2427.08|2414.08|37
1621477570000|2021-05-20 02:26:10|2427.05|2414.05|2420.01|2407.01|2427.05|2414.05|2419.14|2406.14|37
1621477580000|2021-05-20 02:26:20|2420.38|2407.38|2420.6|2407.6|2420.71|2407.71|2418.29|2405.29|40
1621477590000|2021-05-20 02:26:30|2420.5|2407.5|2421.32|2408.32|2421.91|2408.91|2419.49|2406.49|38
1621477600000|2021-05-20 02:26:40|2421.79|2408.79|2415.23|2402.23|2422.37|2409.37|2415.22|2402.22|39
1621477610000|2021-05-20 02:26:50|2415.22|2402.22|2411.03|2398.03|2415.75|2402.75|2411.03|2398.03|38
1621477620000|2021-05-20 02:27:00|2411.12|2398.12|2413.67|2400.67|2416.7|2403.7|2411.12|2398.12|40
1621477630000|2021-05-20 02:27:10|2413.32|2400.32|2415.87|2402.87|2416.44|2403.44|2413.32|2400.32|39
1621477640000|2021-05-20 02:27:20|2415.82|2402.82|2419.34|2406.34|2420.44|2407.44|2415.63|2402.63|38
1621477650000|2021-05-20 02:27:30|2419.8|2406.8|2425.51|2412.51|2425.6|2412.6|2419.22|2406.22|38
1621477660000|2021-05-20 02:27:40|2425.21|2412.21|2425.18|2412.18|2427.72|2414.72|2423.97|2410.97|38
1621477670000|2021-05-20 02:27:50|2425.44|2412.44|2429.4|2416.4|2429.7|2416.7|2424.55|2411.55|38
1621477680000|2021-05-20 02:28:00|2429.37|2416.37|2438.22|2425.22|2438.22|2425.22|2429.37|2416.37|40
1621477690000|2021-05-20 02:28:10|2438.24|2425.24|2444.05|2431.05|2444.07|2431.07|2437.91|2424.91|39
1621477700000|2021-05-20 02:28:20|2443.96|2430.96|2437.7|2424.7|2443.96|2430.96|2437.69|2424.69|39
1621477710000|2021-05-20 02:28:30|2437.8|2424.8|2437.73|2424.73|2439.42|2426.42|2435.84|2422.84|39
1621477720000|2021-05-20 02:28:40|2438.38|2425.38|2436.58|2423.58|2440.06|2427.06|2436.58|2423.58|38
1621477730000|2021-05-20 02:28:50|2436.94|2423.94|2440.21|2427.21|2440.28|2427.28|2436.89|2423.89|35
1621477740000|2021-05-20 02:29:00|2440.19|2427.19|2438.42|2425.42|2440.19|2427.19|2436.39|2423.39|36
1621477750000|2021-05-20 02:29:10|2438.36|2425.36|2435.56|2422.56|2439.54|2426.54|2435.56|2422.56|37
1621477760000|2021-05-20 02:29:20|2435.36|2422.36|2428.07|2415.07|2435.36|2422.36|2427.63|2414.63|40
1621477770000|2021-05-20 02:29:30|2428.65|2415.65|2429.46|2416.46|2432.57|2419.57|2428.18|2415.18|38
1621477780000|2021-05-20 02:29:40|2430|2417|2428.82|2415.82|2432.44|2419.44|2428.82|2415.82|37
1621477790000|2021-05-20 02:29:50|2428.87|2415.87|2427.97|2414.97|2428.94|2415.94|2427.84|2414.84|39
1621477800000|2021-05-20 02:30:00|2427.81|2414.81|2427.02|2414.02|2427.89|2414.89|2424.42|2411.42|39
1621477810000|2021-05-20 02:30:10|2426.73|2413.73|2425.27|2412.27|2427.44|2414.44|2425.1|2412.1|37
1621477820000|2021-05-20 02:30:20|2426.15|2413.15|2429.3|2416.3|2431.13|2418.13|2426.15|2413.15|38
1621477830000|2021-05-20 02:30:30|2429.27|2416.27|2437.82|2424.82|2438.03|2425.03|2429.05|2416.05|37
1621477840000|2021-05-20 02:30:40|2438.17|2425.17|2442.47|2429.47|2442.57|2429.57|2438.17|2425.17|36
1621477850000|2021-05-20 02:30:50|2442.44|2429.44|2436.11|2423.11|2442.44|2429.44|2436.11|2423.11|38
1621477860000|2021-05-20 02:31:00|2436.02|2423.02|2441.29|2428.29|2441.54|2428.54|2436.02|2423.02|35
1621477870000|2021-05-20 02:31:10|2441.89|2428.89|2441.61|2428.61|2442.23|2429.23|2441.14|2428.14|35
1621477880000|2021-05-20 02:31:20|2441.49|2428.49|2442.24|2429.24|2442.41|2429.41|2438.75|2425.75|38
1621477890000|2021-05-20 02:31:30|2442.38|2429.38|2443.73|2430.73|2444.15|2431.15|2440.94|2427.94|35
1621477900000|2021-05-20 02:31:40|2443.65|2430.65|2437.94|2424.94|2443.68|2430.68|2437.85|2424.85|36
1621477910000|2021-05-20 02:31:50|2438.38|2425.38|2441.72|2428.72|2442.71|2429.71|2438.32|2425.32|37
1621477920000|2021-05-20 02:32:00|2441.6|2428.6|2442.93|2429.93|2442.93|2429.93|2440.59|2427.59|36
1621477930000|2021-05-20 02:32:10|2442.8|2429.8|2443.11|2430.11|2444.43|2431.43|2442.08|2429.08|35
1621477940000|2021-05-20 02:32:20|2442.99|2429.99|2437.77|2424.77|2443.73|2430.73|2437.4|2424.4|39
1621477950000|2021-05-20 02:32:30|2438.97|2425.97|2440|2427|2441.3|2428.3|2437.31|2424.31|40
1621477960000|2021-05-20 02:32:40|2440.07|2427.07|2433.98|2420.98|2440.58|2427.58|2433.84|2420.84|39
1621477970000|2021-05-20 02:32:50|2433.99|2420.99|2434.47|2421.47|2436.96|2423.96|2433.66|2420.66|37
1621477980000|2021-05-20 02:33:00|2434.54|2421.54|2436.8|2423.8|2437.32|2424.32|2434.54|2421.54|34
1621477990000|2021-05-20 02:33:10|2436.79|2423.79|2431.13|2418.13|2436.79|2423.79|2430.33|2417.33|39
1621478000000|2021-05-20 02:33:20|2431.38|2418.38|2429.37|2416.37|2433.83|2420.83|2429.37|2416.37|40
1621478010000|2021-05-20 02:33:30|2429.54|2416.54|2428.81|2415.81|2431.79|2418.79|2427.13|2414.13|38
1621478020000|2021-05-20 02:33:40|2428.72|2415.72|2425.98|2412.98|2431.4|2418.4|2425.42|2412.42|40
1621478030000|2021-05-20 02:33:50|2426.42|2413.42|2424.95|2411.95|2426.42|2413.42|2423.36|2410.36|39
1621478040000|2021-05-20 02:34:00|2424.97|2411.97|2432.9|2419.9|2434.65|2421.65|2424.47|2411.47|39
1621478050000|2021-05-20 02:34:10|2432.93|2419.93|2430.16|2417.16|2433.53|2420.53|2429.16|2416.16|39
1621478060000|2021-05-20 02:34:20|2430.7|2417.7|2435.05|2422.05|2435.83|2422.83|2429.18|2416.18|38
1621478070000|2021-05-20 02:34:30|2434.93|2421.93|2436.99|2423.99|2437.31|2424.31|2434.78|2421.78|32
1621478080000|2021-05-20 02:34:40|2436.95|2423.95|2436.89|2423.89|2436.95|2423.95|2432.52|2419.52|36
1621478090000|2021-05-20 02:34:50|2436.87|2423.87|2442.88|2429.88|2443.16|2430.16|2435.71|2422.71|35
1621478100000|2021-05-20 02:35:00|2443.14|2430.14|2455.5|2442.5|2456.85|2443.85|2443.08|2430.08|37
1621478110000|2021-05-20 02:35:10|2455.41|2442.41|2455.13|2442.13|2457.34|2444.34|2452.95|2439.95|39
1621478120000|2021-05-20 02:35:20|2455.16|2442.16|2452.95|2439.95|2455.25|2442.25|2451.1|2438.1|39
1621478130000|2021-05-20 02:35:30|2452.47|2439.47|2450.32|2437.32|2452.47|2439.47|2444.44|2431.44|40
1621478140000|2021-05-20 02:35:40|2450.22|2437.22|2453.03|2440.03|2453.97|2440.97|2447.56|2434.56|39
1621478150000|2021-05-20 02:35:50|2453.28|2440.28|2447.66|2434.66|2453.31|2440.31|2447.65|2434.65|36
1621478160000|2021-05-20 02:36:00|2447.68|2434.68|2445.52|2432.52|2447.89|2434.89|2444.54|2431.54|39
1621478170000|2021-05-20 02:36:10|2443.13|2430.13|2439.15|2426.15|2443.31|2430.31|2438.47|2425.47|36
1621478180000|2021-05-20 02:36:20|2439.74|2426.74|2438.95|2425.95|2441.1|2428.1|2436.59|2423.59|39
1621478190000|2021-05-20 02:36:30|2438.91|2425.91|2438.83|2425.83|2440.22|2427.22|2436.86|2423.86|38
1621478200000|2021-05-20 02:36:40|2438.93|2425.93|2434.98|2421.98|2441.08|2428.08|2434.88|2421.88|39
1621478210000|2021-05-20 02:36:50|2434.69|2421.69|2436.83|2423.83|2438.33|2425.33|2434.69|2421.69|36
1621478220000|2021-05-20 02:37:00|2437.26|2424.26|2435.31|2422.31|2437.92|2424.92|2434.71|2421.71|40
1621478230000|2021-05-20 02:37:10|2435.32|2422.32|2431.14|2418.14|2436.66|2423.66|2431.14|2418.14|37
1621478240000|2021-05-20 02:37:20|2430.85|2417.85|2432.53|2419.53|2432.53|2419.53|2429.51|2416.51|37
1621478250000|2021-05-20 02:37:30|2434.4|2421.4|2438.43|2425.43|2438.46|2425.46|2434.39|2421.39|38
1621478260000|2021-05-20 02:37:40|2438.01|2425.01|2433.55|2420.55|2438.76|2425.76|2433.55|2420.55|37
1621478270000|2021-05-20 02:37:50|2433.53|2420.53|2433.42|2420.42|2435.34|2422.34|2433.08|2420.08|34
1621478280000|2021-05-20 02:38:00|2433.43|2420.43|2429.18|2416.18|2433.43|2420.43|2428.87|2415.87|34
1621478290000|2021-05-20 02:38:10|2428.84|2415.84|2430.65|2417.65|2430.8|2417.8|2428.64|2415.64|37
1621478300000|2021-05-20 02:38:20|2430.54|2417.54|2427.56|2414.56|2431.07|2418.07|2427.56|2414.56|37
1621478310000|2021-05-20 02:38:30|2427.53|2414.53|2423.64|2410.64|2427.54|2414.54|2421.66|2408.66|39
1621478320000|2021-05-20 02:38:40|2423.72|2410.72|2421.32|2408.32|2424.31|2411.31|2421.14|2408.14|38
1621478330000|2021-05-20 02:38:50|2421.85|2408.85|2418.74|2405.74|2422.04|2409.04|2418.53|2405.53|37
1621478340000|2021-05-20 02:39:00|2418.73|2405.73|2424.58|2411.58|2424.91|2411.91|2418.09|2405.09|37
1621478350000|2021-05-20 02:39:10|2424.49|2411.49|2423.4|2410.4|2427.17|2414.17|2422.84|2409.84|34
1621478360000|2021-05-20 02:39:20|2423.27|2410.27|2416.68|2403.68|2423.27|2410.27|2416.52|2403.52|40
1621478370000|2021-05-20 02:39:30|2417.47|2404.47|2416.7|2403.7|2418.24|2405.24|2415.88|2402.88|39
1621478380000|2021-05-20 02:39:40|2416.68|2403.68|2418.69|2405.69|2418.69|2405.69|2416|2403|37
1621478390000|2021-05-20 02:39:50|2418.5|2405.5|2419.33|2406.33|2420.86|2407.86|2418.5|2405.5|38
1621478400000|2021-05-20 02:40:00|2419.37|2406.37|2416.03|2403.03|2419.81|2406.81|2415.88|2402.88|35
1621478410000|2021-05-20 02:40:10|2415.84|2402.84|2418.32|2405.32|2418.36|2405.36|2414.24|2401.24|38
1621478420000|2021-05-20 02:40:20|2418.09|2405.09|2414.63|2401.63|2418.54|2405.54|2414.63|2401.63|37
1621478430000|2021-05-20 02:40:30|2414.53|2401.53|2414.59|2401.59|2417.2|2404.2|2414.53|2401.53|38
1621478440000|2021-05-20 02:40:40|2414.75|2401.75|2414.74|2401.74|2415.46|2402.46|2414.69|2401.69|26
1621478450000|2021-05-20 02:40:50|2414.73|2401.73|2408.75|2395.75|2415.21|2402.21|2408.23|2395.23|37
1621478460000|2021-05-20 02:41:00|2408.69|2395.69|2403.16|2390.16|2409.71|2396.71|2401.57|2388.57|39
1621478470000|2021-05-20 02:41:10|2402.19|2389.19|2397.93|2384.93|2405.8|2392.8|2397.93|2384.93|38
1621478480000|2021-05-20 02:41:20|2397.75|2384.75|2397.22|2384.22|2402.79|2389.79|2397.17|2384.17|38
1621478490000|2021-05-20 02:41:30|2397.2|2384.2|2396.82|2383.82|2397.25|2384.25|2394.72|2381.72|40
1621478500000|2021-05-20 02:41:40|2396.66|2383.66|2394.13|2381.13|2396.66|2383.66|2394.06|2381.06|39
1621478510000|2021-05-20 02:41:50|2393.53|2380.53|2393.12|2380.12|2394.01|2381.01|2391.3|2378.3|40
1621478520000|2021-05-20 02:42:00|2393.08|2380.08|2391.42|2378.42|2394.94|2381.94|2389.76|2376.76|39
1621478530000|2021-05-20 02:42:10|2391.71|2378.71|2398.15|2385.15|2398.41|2385.41|2391.71|2378.71|35
1621478540000|2021-05-20 02:42:20|2397.59|2384.59|2397.55|2384.55|2398.53|2385.53|2396.28|2383.28|32
1621478550000|2021-05-20 02:42:30|2397.63|2384.63|2395.71|2382.71|2398.15|2385.15|2395.68|2382.68|38
1621478560000|2021-05-20 02:42:40|2395.69|2382.69|2395.79|2382.79|2396.45|2383.45|2395.06|2382.06|34
1621478570000|2021-05-20 02:42:50|2395.72|2382.72|2394.08|2381.08|2395.72|2382.72|2394.05|2381.05|26
1621478580000|2021-05-20 02:43:00|2394.44|2381.44|2402.22|2389.22|2402.35|2389.35|2394.44|2381.44|35
1621478590000|2021-05-20 02:43:10|2402.06|2389.06|2401.33|2388.33|2403.07|2390.07|2401.33|2388.33|34
1621478600000|2021-05-20 02:43:20|2402.3|2389.3|2410.48|2397.48|2410.48|2397.48|2402.08|2389.08|32
1621478610000|2021-05-20 02:43:30|2410.17|2397.17|2407.81|2394.81|2411.07|2398.07|2407.2|2394.2|29
1621478620000|2021-05-20 02:43:40|2407.8|2394.8|2405.03|2392.03|2410.3|2397.3|2405|2392|38
1621478630000|2021-05-20 02:43:50|2405.05|2392.05|2408.99|2395.99|2408.99|2395.99|2404.61|2391.61|37
1621478640000|2021-05-20 02:44:00|2409.02|2396.02|2414.44|2401.44|2414.44|2401.44|2407.69|2394.69|34
1621478650000|2021-05-20 02:44:10|2414.46|2401.46|2421.71|2408.71|2423.83|2410.83|2414.41|2401.41|36
1621478660000|2021-05-20 02:44:20|2422.12|2409.12|2420.78|2407.78|2425.7|2412.7|2420.05|2407.05|38
1621478670000|2021-05-20 02:44:30|2421.24|2408.24|2423.86|2410.86|2424.15|2411.15|2419.61|2406.61|33
1621478680000|2021-05-20 02:44:40|2423.8|2410.8|2421.02|2408.02|2424.14|2411.14|2420.69|2407.69|32
1621478690000|2021-05-20 02:44:50|2421|2408|2424.8|2411.8|2424.89|2411.89|2419.84|2406.84|32
1621478700000|2021-05-20 02:45:00|2424.97|2411.97|2425.52|2412.52|2429.18|2416.18|2424.87|2411.87|34
1621478710000|2021-05-20 02:45:10|2425.66|2412.66|2432.81|2419.81|2434.35|2421.35|2425.66|2412.66|39
1621478720000|2021-05-20 02:45:20|2433.12|2420.12|2435.76|2422.76|2436.21|2423.21|2433.12|2420.12|37
1621478730000|2021-05-20 02:45:30|2435.78|2422.78|2431.88|2418.88|2435.78|2422.78|2431.68|2418.68|39
1621478740000|2021-05-20 02:45:40|2431.32|2418.32|2435.17|2422.17|2435.2|2422.2|2430.72|2417.72|39
1621478750000|2021-05-20 02:45:50|2434.65|2421.65|2434.84|2421.84|2435.11|2422.11|2434.05|2421.05|39
1621478760000|2021-05-20 02:46:00|2434.83|2421.83|2433.28|2420.28|2435.03|2422.03|2432.71|2419.71|38
1621478770000|2021-05-20 02:46:10|2433.48|2420.48|2434.14|2421.14|2434.76|2421.76|2433.28|2420.28|36
1621478780000|2021-05-20 02:46:20|2434.18|2421.18|2435.64|2422.64|2435.64|2422.64|2432.65|2419.65|35
1621478790000|2021-05-20 02:46:30|2435.98|2422.98|2435.23|2422.23|2435.98|2422.98|2435.13|2422.13|30
1621478800000|2021-05-20 02:46:40|2435.25|2422.25|2433.16|2420.16|2435.26|2422.26|2431.66|2418.66|30
1621478810000|2021-05-20 02:46:50|2433.25|2420.25|2433.05|2420.05|2434.8|2421.8|2433.03|2420.03|30
1621478820000|2021-05-20 02:47:00|2433.11|2420.11|2427.61|2414.61|2433.12|2420.12|2427.28|2414.28|35
1621478830000|2021-05-20 02:47:10|2427.59|2414.59|2432.53|2419.53|2433.2|2420.2|2427.53|2414.53|37
1621478840000|2021-05-20 02:47:20|2433.46|2420.46|2441.28|2428.28|2441.28|2428.28|2432.53|2419.53|34
1621478850000|2021-05-20 02:47:30|2441.1|2428.1|2444.24|2431.24|2445.22|2432.22|2440.63|2427.63|40
1621478860000|2021-05-20 02:47:40|2443.95|2430.95|2442.45|2429.45|2444.34|2431.34|2442.45|2429.45|39
1621478870000|2021-05-20 02:47:50|2442.31|2429.31|2452.01|2439.01|2452.2|2439.2|2442.31|2429.31|38
1621478880000|2021-05-20 02:48:00|2452.03|2439.03|2455.48|2442.48|2457.66|2444.66|2451|2438|39
1621478890000|2021-05-20 02:48:10|2455.47|2442.47|2445.45|2432.45|2455.91|2442.91|2445.26|2432.26|36
1621478900000|2021-05-20 02:48:20|2445.41|2432.41|2452.01|2439.01|2452.01|2439.01|2444.36|2431.36|39
1621478910000|2021-05-20 02:48:30|2451.98|2438.98|2450.15|2437.15|2451.98|2438.98|2449.06|2436.06|38
1621478920000|2021-05-20 02:48:40|2450.3|2437.3|2446.68|2433.68|2451.09|2438.09|2445.86|2432.86|39
1621478930000|2021-05-20 02:48:50|2446.59|2433.59|2448.35|2435.35|2450.32|2437.32|2445.63|2432.63|37
1621478940000|2021-05-20 02:49:00|2448.4|2435.4|2443.79|2430.79|2448.42|2435.42|2443.41|2430.41|38
1621478950000|2021-05-20 02:49:10|2443.81|2430.81|2440.13|2427.13|2443.81|2430.81|2440.13|2427.13|34
1621478960000|2021-05-20 02:49:20|2440.16|2427.16|2438.7|2425.7|2440.91|2427.91|2437.62|2424.62|37
1621478970000|2021-05-20 02:49:30|2438.77|2425.77|2446.55|2433.55|2446.55|2433.55|2437.67|2424.67|37
1621478980000|2021-05-20 02:49:40|2446.37|2433.37|2442|2429|2446.55|2433.55|2441.33|2428.33|38
1621478990000|2021-05-20 02:49:50|2442.07|2429.07|2441.05|2428.05|2442.49|2429.49|2440.86|2427.86|32
1621479000000|2021-05-20 02:50:00|2441|2428|2445.73|2432.73|2445.77|2432.77|2440.92|2427.92|32
1621479010000|2021-05-20 02:50:10|2445.36|2432.36|2446.24|2433.24|2447.84|2434.84|2445.36|2432.36|30
1621479020000|2021-05-20 02:50:20|2446.18|2433.18|2448.85|2435.85|2449.12|2436.12|2446.03|2433.03|32
1621479030000|2021-05-20 02:50:30|2448.73|2435.73|2444.51|2431.51|2448.73|2435.73|2444.51|2431.51|35
1621479040000|2021-05-20 02:50:40|2444.28|2431.28|2441.82|2428.82|2449.3|2436.3|2441.82|2428.82|39
1621479050000|2021-05-20 02:50:50|2441.36|2428.36|2435.51|2422.51|2441.4|2428.4|2435.51|2422.51|38
1621479060000|2021-05-20 02:51:00|2435.5|2422.5|2435.15|2422.15|2438.6|2425.6|2435.09|2422.09|39
1621479070000|2021-05-20 02:51:10|2435.11|2422.11|2431.07|2418.07|2435.98|2422.98|2430.51|2417.51|39
1621479080000|2021-05-20 02:51:20|2431.2|2418.2|2437.04|2424.04|2438.75|2425.75|2430.93|2417.93|38
1621479090000|2021-05-20 02:51:30|2437.2|2424.2|2441.64|2428.64|2442.84|2429.84|2437.2|2424.2|34
1621479100000|2021-05-20 02:51:40|2440.84|2427.84|2439.47|2426.47|2441.87|2428.87|2438.44|2425.44|39
1621479110000|2021-05-20 02:51:50|2439.58|2426.58|2439.37|2426.37|2440.45|2427.45|2439.14|2426.14|33
1621479120000|2021-05-20 02:52:00|2439.27|2426.27|2437.67|2424.67|2439.27|2426.27|2436.39|2423.39|38
1621479130000|2021-05-20 02:52:10|2438.19|2425.19|2439.98|2426.98|2440.42|2427.42|2437.84|2424.84|36
1621479140000|2021-05-20 02:52:20|2439.68|2426.68|2442.23|2429.23|2442.23|2429.23|2439.68|2426.68|32
1621479150000|2021-05-20 02:52:30|2442.12|2429.12|2443.73|2430.73|2446.34|2433.34|2441.66|2428.66|35
1621479160000|2021-05-20 02:52:40|2444.98|2431.98|2441.89|2428.89|2444.98|2431.98|2441.51|2428.51|35
1621479170000|2021-05-20 02:52:50|2441.87|2428.87|2440.05|2427.05|2442.41|2429.41|2439.94|2426.94|32
1621479180000|2021-05-20 02:53:00|2440.49|2427.49|2435.73|2422.73|2440.7|2427.7|2435.73|2422.73|39
1621479190000|2021-05-20 02:53:10|2435.53|2422.53|2437.95|2424.95|2437.95|2424.95|2433.14|2420.14|38
1621479200000|2021-05-20 02:53:20|2437.89|2424.89|2440.85|2427.85|2440.85|2427.85|2436.68|2423.68|33
1621479210000|2021-05-20 02:53:30|2441.6|2428.6|2440.91|2427.91|2442.31|2429.31|2439.87|2426.87|35
1621479220000|2021-05-20 02:53:40|2441.39|2428.39|2441.14|2428.14|2441.66|2428.66|2439.98|2426.98|30
1621479230000|2021-05-20 02:53:50|2440.96|2427.96|2439.51|2426.51|2440.96|2427.96|2438.75|2425.75|34
1621479240000|2021-05-20 02:54:00|2440.24|2427.24|2445.93|2432.93|2446.08|2433.08|2439.88|2426.88|33
1621479250000|2021-05-20 02:54:10|2446.07|2433.07|2450.56|2437.56|2451.22|2438.22|2445.05|2432.05|36
1621479260000|2021-05-20 02:54:20|2450.32|2437.32|2450.71|2437.71|2451.56|2438.56|2448.91|2435.91|36
1621479270000|2021-05-20 02:54:30|2450.7|2437.7|2450.74|2437.74|2451.32|2438.32|2445.91|2432.91|36
1621479280000|2021-05-20 02:54:40|2452.3|2439.3|2456.25|2443.25|2456.25|2443.25|2451.51|2438.51|37
1621479290000|2021-05-20 02:54:50|2455.7|2442.7|2459.51|2446.51|2459.86|2446.86|2455.14|2442.14|38
1621479300000|2021-05-20 02:55:00|2459.87|2446.87|2469.89|2456.89|2470.54|2457.54|2459.54|2446.54|37
1621479310000|2021-05-20 02:55:10|2469.9|2456.9|2472.19|2459.19|2472.84|2459.84|2467.95|2454.95|37
1621479320000|2021-05-20 02:55:20|2472.59|2459.59|2468.97|2455.97|2472.59|2459.59|2468.65|2455.65|36
1621479330000|2021-05-20 02:55:30|2469.04|2456.04|2469.54|2456.54|2472.18|2459.18|2468.25|2455.25|37
1621479340000|2021-05-20 02:55:40|2469.3|2456.3|2474.02|2461.02|2475.29|2462.29|2468.79|2455.79|38
1621479350000|2021-05-20 02:55:50|2474.31|2461.31|2472.84|2459.84|2474.46|2461.46|2472.74|2459.74|33
1621479360000|2021-05-20 02:56:00|2472.6|2459.6|2474.48|2461.48|2474.76|2461.76|2472.36|2459.36|31
1621479370000|2021-05-20 02:56:10|2474.37|2461.37|2475.75|2462.75|2475.75|2462.75|2474.08|2461.08|40
1621479380000|2021-05-20 02:56:20|2475.81|2462.81|2469.02|2456.02|2476.05|2463.05|2469.02|2456.02|39
1621479390000|2021-05-20 02:56:30|2469.23|2456.23|2472.19|2459.19|2473.42|2460.42|2469.23|2456.23|39
1621479400000|2021-05-20 02:56:40|2472.58|2459.58|2473.12|2460.12|2474.58|2461.58|2471.71|2458.71|36
1621479410000|2021-05-20 02:56:50|2473.06|2460.06|2475.17|2462.17|2475.42|2462.42|2472.06|2459.06|37
1621479420000|2021-05-20 02:57:00|2475.22|2462.22|2474.79|2461.79|2475.37|2462.37|2472.47|2459.47|36
1621479430000|2021-05-20 02:57:10|2474.93|2461.93|2477.43|2464.43|2477.43|2464.43|2474.48|2461.48|30
1621479440000|2021-05-20 02:57:20|2477.09|2464.09|2475.55|2462.55|2477.12|2464.12|2474.86|2461.86|36
1621479450000|2021-05-20 02:57:30|2475.16|2462.16|2481.93|2468.93|2481.93|2468.93|2474.66|2461.66|34
1621479460000|2021-05-20 02:57:40|2481.49|2468.49|2477.64|2464.64|2483.26|2470.26|2477.64|2464.64|36
1621479470000|2021-05-20 02:57:50|2479.66|2466.66|2478.79|2465.79|2480.02|2467.02|2477.83|2464.83|39
1621479480000|2021-05-20 02:58:00|2478.89|2465.89|2477.61|2464.61|2478.91|2465.91|2477.01|2464.01|33
1621479490000|2021-05-20 02:58:10|2477.56|2464.56|2472.25|2459.25|2477.56|2464.56|2470.21|2457.21|39
1621479500000|2021-05-20 02:58:20|2472.44|2459.44|2478.2|2465.2|2478.2|2465.2|2472.44|2459.44|39
1621479510000|2021-05-20 02:58:30|2478.26|2465.26|2484.65|2471.65|2485.77|2472.77|2478.26|2465.26|35
1621479520000|2021-05-20 02:58:40|2484.67|2471.67|2486.75|2473.75|2487.4|2474.4|2484.67|2471.67|37
1621479530000|2021-05-20 02:58:50|2486.9|2473.9|2491.57|2478.57|2491.67|2478.67|2486.9|2473.9|31
1621479540000|2021-05-20 02:59:00|2491.6|2478.6|2486.12|2473.12|2491.6|2478.6|2486.12|2473.12|39
1621479550000|2021-05-20 02:59:10|2486.02|2473.02|2490.62|2477.62|2490.82|2477.82|2485.94|2472.94|38
1621479560000|2021-05-20 02:59:20|2490.63|2477.63|2482.74|2469.74|2490.74|2477.74|2482.45|2469.45|36
1621479570000|2021-05-20 02:59:30|2482.77|2469.77|2484.9|2471.9|2485.05|2472.05|2482.77|2469.77|37
1621479580000|2021-05-20 02:59:40|2484.86|2471.86|2484.83|2471.83|2486.12|2473.12|2484.58|2471.58|34
1621479590000|2021-05-20 02:59:50|2484.7|2471.7|2478.32|2465.32|2485.72|2472.72|2478.32|2465.32|38
1621479600000|2021-05-20 03:00:00|2478.28|2465.28|2470.92|2457.92|2480.18|2467.18|2470.92|2457.92|36
1621479610000|2021-05-20 03:00:10|2472.51|2459.51|2473.89|2460.89|2473.89|2460.89|2469.14|2456.14|35
1621479620000|2021-05-20 03:00:20|2473.91|2460.91|2480.3|2467.3|2480.36|2467.36|2473.49|2460.49|38
1621479630000|2021-05-20 03:00:30|2480.31|2467.31|2485.59|2472.59|2486.23|2473.23|2480.31|2467.31|33
1621479640000|2021-05-20 03:00:40|2484.48|2471.48|2490.51|2477.51|2490.56|2477.56|2484.48|2471.48|40
1621479650000|2021-05-20 03:00:50|2489.39|2476.39|2484.99|2471.99|2490.16|2477.16|2484.99|2471.99|39
1621479660000|2021-05-20 03:01:00|2484.93|2471.93|2488.93|2475.93|2489.6|2476.6|2484.85|2471.85|37
1621479670000|2021-05-20 03:01:10|2489.04|2476.04|2493.37|2480.37|2493.37|2480.37|2489.04|2476.04|36
1621479680000|2021-05-20 03:01:20|2492.61|2479.61|2486.17|2473.17|2493.51|2480.51|2485.97|2472.97|39
1621479690000|2021-05-20 03:01:30|2486.61|2473.61|2484.41|2471.41|2488.55|2475.55|2483.78|2470.78|37
1621479700000|2021-05-20 03:01:40|2484.4|2471.4|2481.36|2468.36|2484.78|2471.78|2481.02|2468.02|35
1621479710000|2021-05-20 03:01:50|2481.51|2468.51|2477.94|2464.94|2482.25|2469.25|2477.82|2464.82|40
1621479720000|2021-05-20 03:02:00|2477.62|2464.62|2485.11|2472.11|2485.61|2472.61|2477.62|2464.62|38
1621479730000|2021-05-20 03:02:10|2485.09|2472.09|2483.5|2470.5|2485.96|2472.96|2482.85|2469.85|36
1621479740000|2021-05-20 03:02:20|2482.94|2469.94|2478.41|2465.41|2482.94|2469.94|2477.81|2464.81|40
1621479750000|2021-05-20 03:02:30|2478.28|2465.28|2477.39|2464.39|2478.39|2465.39|2473.88|2460.88|39
1621479760000|2021-05-20 03:02:40|2478.08|2465.08|2474.9|2461.9|2478.52|2465.52|2474.9|2461.9|38
1621479770000|2021-05-20 03:02:50|2475.01|2462.01|2474.99|2461.99|2476.99|2463.99|2474.99|2461.99|38
1621479780000|2021-05-20 03:03:00|2474.92|2461.92|2467.5|2454.5|2475.42|2462.42|2467.5|2454.5|39
1621479790000|2021-05-20 03:03:10|2467.47|2454.47|2465.59|2452.59|2467.58|2454.58|2464.48|2451.48|36
1621479800000|2021-05-20 03:03:20|2465.65|2452.65|2468.32|2455.32|2471.49|2458.49|2465.65|2452.65|35
1621479810000|2021-05-20 03:03:30|2468.64|2455.64|2470.1|2457.1|2473.62|2460.62|2468.39|2455.39|40
1621479820000|2021-05-20 03:03:40|2470.08|2457.08|2474.9|2461.9|2474.94|2461.94|2468.14|2455.14|37
1621479830000|2021-05-20 03:03:50|2474.87|2461.87|2480|2467|2481.56|2468.56|2474.87|2461.87|37
1621479840000|2021-05-20 03:04:00|2479.64|2466.64|2480.77|2467.77|2481.04|2468.04|2477.75|2464.75|35
1621479850000|2021-05-20 03:04:10|2480.7|2467.7|2490.31|2477.31|2490.73|2477.73|2480.13|2467.13|38
1621479860000|2021-05-20 03:04:20|2489.82|2476.82|2495.24|2482.24|2495.24|2482.24|2487.34|2474.34|39
1621479870000|2021-05-20 03:04:30|2495.33|2482.33|2498.93|2485.93|2501.67|2488.67|2494.81|2481.81|37
1621479880000|2021-05-20 03:04:40|2499.87|2486.87|2493.87|2480.87|2499.87|2486.87|2493.7|2480.7|39
1621479890000|2021-05-20 03:04:50|2494.03|2481.03|2491.09|2478.09|2494.21|2481.21|2489.76|2476.76|37
1621479900000|2021-05-20 03:05:00|2491.08|2478.08|2492.61|2479.61|2493.38|2480.38|2489.46|2476.46|37
1621479910000|2021-05-20 03:05:10|2491.58|2478.58|2489.82|2476.82|2491.94|2478.94|2489.82|2476.82|29
1621479920000|2021-05-20 03:05:20|2489.44|2476.44|2480.62|2467.62|2489.44|2476.44|2480.62|2467.62|37
1621479930000|2021-05-20 03:05:30|2480.02|2467.02|2483.63|2470.63|2483.81|2470.81|2479.25|2466.25|39
1621479940000|2021-05-20 03:05:40|2483.8|2470.8|2481.63|2468.63|2484.93|2471.93|2481.12|2468.12|40
1621479950000|2021-05-20 03:05:50|2482.21|2469.21|2478.42|2465.42|2484.59|2471.59|2478.42|2465.42|39
1621479960000|2021-05-20 03:06:00|2478.43|2465.43|2478.47|2465.47|2479.24|2466.24|2474.69|2461.69|39
1621479970000|2021-05-20 03:06:10|2478.62|2465.62|2472.42|2459.42|2478.62|2465.62|2472.42|2459.42|36
1621479980000|2021-05-20 03:06:20|2472.3|2459.3|2471.72|2458.72|2474.57|2461.57|2471.72|2458.72|38
1621479990000|2021-05-20 03:06:30|2471.73|2458.73|2476.08|2463.08|2476.08|2463.08|2471.71|2458.71|38
1621480000000|2021-05-20 03:06:40|2476.09|2463.09|2474.31|2461.31|2477.64|2464.64|2474.02|2461.02|36
1621480010000|2021-05-20 03:06:50|2474.66|2461.66|2474.35|2461.35|2478.19|2465.19|2473.79|2460.79|39
1621480020000|2021-05-20 03:07:00|2474.47|2461.47|2473.94|2460.94|2474.59|2461.59|2472|2459|34
1621480030000|2021-05-20 03:07:10|2473.96|2460.96|2478.12|2465.12|2479.94|2466.94|2472.45|2459.45|35
1621480040000|2021-05-20 03:07:20|2478.16|2465.16|2480.42|2467.42|2484.4|2471.4|2478.16|2465.16|39
1621480050000|2021-05-20 03:07:30|2480.61|2467.61|2483.04|2470.04|2483.04|2470.04|2476.22|2463.22|39
1621480060000|2021-05-20 03:07:40|2483.07|2470.07|2481.56|2468.56|2485.11|2472.11|2480.99|2467.99|39
1621480070000|2021-05-20 03:07:50|2481.65|2468.65|2481.97|2468.97|2482.19|2469.19|2481.3|2468.3|35
1621480080000|2021-05-20 03:08:00|2482.27|2469.27|2484.23|2471.23|2485.73|2472.73|2482.27|2469.27|37
1621480090000|2021-05-20 03:08:10|2485.72|2472.72|2489.38|2476.38|2490.8|2477.8|2485.61|2472.61|36
1621480100000|2021-05-20 03:08:20|2489.7|2476.7|2487.06|2474.06|2490.68|2477.68|2487.06|2474.06|33
1621480110000|2021-05-20 03:08:30|2487.24|2474.24|2487.26|2474.26|2489.84|2476.84|2484.45|2471.45|36
1621480120000|2021-05-20 03:08:40|2487.42|2474.42|2489.82|2476.82|2489.82|2476.82|2487.28|2474.28|26
1621480130000|2021-05-20 03:08:50|2490.19|2477.19|2489.44|2476.44|2491.47|2478.47|2487.77|2474.77|35
1621480140000|2021-05-20 03:09:00|2488.85|2475.85|2489.43|2476.43|2491.23|2478.23|2486.78|2473.78|39
1621480150000|2021-05-20 03:09:10|2489.35|2476.35|2489.76|2476.76|2491.96|2478.96|2488.79|2475.79|38
1621480160000|2021-05-20 03:09:20|2489.79|2476.79|2488.5|2475.5|2491.06|2478.06|2487.3|2474.3|39
1621480170000|2021-05-20 03:09:30|2487.96|2474.96|2484.2|2471.2|2488.81|2475.81|2483.89|2470.89|34
1621480180000|2021-05-20 03:09:40|2484.21|2471.21|2488.65|2475.65|2489.03|2476.03|2484.21|2471.21|36
1621480190000|2021-05-20 03:09:50|2488.74|2475.74|2486.35|2473.35|2488.87|2475.87|2485.87|2472.87|35
1621480200000|2021-05-20 03:10:00|2486.75|2473.75|2486.33|2473.33|2489.15|2476.15|2486.07|2473.07|34
1621480210000|2021-05-20 03:10:10|2486.27|2473.27|2485.97|2472.97|2487.54|2474.54|2485.97|2472.97|37
1621480220000|2021-05-20 03:10:20|2486|2473|2482.65|2469.65|2486.11|2473.11|2482.56|2469.56|29
1621480230000|2021-05-20 03:10:30|2482.52|2469.52|2481.9|2468.9|2482.65|2469.65|2481.26|2468.26|29
1621480240000|2021-05-20 03:10:40|2481.89|2468.89|2486.24|2473.24|2486.62|2473.62|2479.86|2466.86|37
1621480250000|2021-05-20 03:10:50|2486.25|2473.25|2488.71|2475.71|2489.19|2476.19|2486.04|2473.04|35
1621480260000|2021-05-20 03:11:00|2488.66|2475.66|2496.9|2483.9|2497.16|2484.16|2488.22|2475.22|38
1621480270000|2021-05-20 03:11:10|2496.85|2483.85|2494.68|2481.68|2497.23|2484.23|2494.27|2481.27|38
1621480280000|2021-05-20 03:11:20|2494.7|2481.7|2501.95|2488.95|2502.23|2489.23|2494.59|2481.59|38
1621480290000|2021-05-20 03:11:30|2501.62|2488.62|2498.78|2485.78|2502.49|2489.49|2498.63|2485.63|33
1621480300000|2021-05-20 03:11:40|2497.93|2484.93|2501.05|2488.05|2502.15|2489.15|2497.92|2484.92|37
1621480310000|2021-05-20 03:11:50|2500.7|2487.7|2498.48|2485.48|2500.7|2487.7|2497.94|2484.94|39
1621480320000|2021-05-20 03:12:00|2498.22|2485.22|2501.56|2488.56|2502.78|2489.78|2498.22|2485.22|39
1621480330000|2021-05-20 03:12:10|2501.55|2488.55|2505.75|2492.75|2507.81|2494.81|2501.33|2488.33|39
1621480340000|2021-05-20 03:12:20|2505.67|2492.67|2500.42|2487.42|2506.55|2493.55|2500.16|2487.16|38
1621480350000|2021-05-20 03:12:30|2500.55|2487.55|2499.5|2486.5|2502|2489|2499.26|2486.26|39
1621480360000|2021-05-20 03:12:40|2499.14|2486.14|2496.34|2483.34|2499.14|2486.14|2495.44|2482.44|38
1621480370000|2021-05-20 03:12:50|2496.37|2483.37|2496.15|2483.15|2496.64|2483.64|2494.28|2481.28|39
1621480380000|2021-05-20 03:13:00|2496.67|2483.67|2502.87|2489.87|2502.89|2489.89|2495.47|2482.47|40
1621480390000|2021-05-20 03:13:10|2503.13|2490.13|2502.89|2489.89|2506.66|2493.66|2502.44|2489.44|38
1621480400000|2021-05-20 03:13:20|2502.8|2489.8|2503.17|2490.17|2506.26|2493.26|2502.8|2489.8|37
1621480410000|2021-05-20 03:13:30|2503.46|2490.46|2504.53|2491.53|2505.19|2492.19|2503.42|2490.42|38
1621480420000|2021-05-20 03:13:40|2504.58|2491.58|2505.03|2492.03|2505.47|2492.47|2503.31|2490.31|36
1621480430000|2021-05-20 03:13:50|2504.96|2491.96|2505.75|2492.75|2506.41|2493.41|2503.71|2490.71|36
1621480440000|2021-05-20 03:14:00|2505.81|2492.81|2502.98|2489.98|2506.19|2493.19|2502.64|2489.64|36
1621480450000|2021-05-20 03:14:10|2502.83|2489.83|2503.82|2490.82|2503.82|2490.82|2501.58|2488.58|38
1621480460000|2021-05-20 03:14:20|2503.85|2490.85|2501.76|2488.76|2505.1|2492.1|2501.37|2488.37|37
1621480470000|2021-05-20 03:14:30|2501.71|2488.71|2500.57|2487.57|2501.75|2488.75|2498.73|2485.73|37
1621480480000|2021-05-20 03:14:40|2500.38|2487.38|2501.64|2488.64|2503.04|2490.04|2498.35|2485.35|41
1621480490000|2021-05-20 03:14:50|2501.65|2488.65|2500.41|2487.41|2502.05|2489.05|2500.12|2487.12|34
1621480500000|2021-05-20 03:15:00|2500.42|2487.42|2495.09|2482.09|2500.86|2487.86|2495.09|2482.09|39
1621480510000|2021-05-20 03:15:10|2494.99|2481.99|2491.52|2478.52|2494.99|2481.99|2491.52|2478.52|37
1621480520000|2021-05-20 03:15:20|2491.6|2478.6|2486.25|2473.25|2491.6|2478.6|2485.42|2472.42|37
1621480530000|2021-05-20 03:15:30|2486.17|2473.17|2488.11|2475.11|2488.81|2475.81|2486.17|2473.17|33
1621480540000|2021-05-20 03:15:40|2488.1|2475.1|2484.12|2471.12|2488.1|2475.1|2484.12|2471.12|36
1621480550000|2021-05-20 03:15:50|2484.1|2471.1|2485.06|2472.06|2485.51|2472.51|2483.75|2470.75|34
1621480560000|2021-05-20 03:16:00|2484.91|2471.91|2485.01|2472.01|2485.91|2472.91|2484.11|2471.11|36
1621480570000|2021-05-20 03:16:10|2485.11|2472.11|2483.21|2470.21|2485.11|2472.11|2482.15|2469.15|35
1621480580000|2021-05-20 03:16:20|2483.2|2470.2|2481.16|2468.16|2483.2|2470.2|2479.95|2466.95|27
1621480590000|2021-05-20 03:16:30|2480.99|2467.99|2478.69|2465.69|2480.99|2467.99|2476.96|2463.96|39
1621480600000|2021-05-20 03:16:40|2478.71|2465.71|2478.12|2465.12|2479.91|2466.91|2475.9|2462.9|35
1621480610000|2021-05-20 03:16:50|2478.08|2465.08|2477.92|2464.92|2478.92|2465.92|2477.46|2464.46|38
1621480620000|2021-05-20 03:17:00|2477.84|2464.84|2477.85|2464.85|2478.39|2465.39|2476.35|2463.35|36
1621480630000|2021-05-20 03:17:10|2477.88|2464.88|2476.55|2463.55|2480.52|2467.52|2476.55|2463.55|37
1621480640000|2021-05-20 03:17:20|2476.01|2463.01|2472.94|2459.94|2476.26|2463.26|2472.48|2459.48|39
1621480650000|2021-05-20 03:17:30|2473.26|2460.26|2475.42|2462.42|2475.69|2462.69|2472.92|2459.92|36
1621480660000|2021-05-20 03:17:40|2475.32|2462.32|2474.05|2461.05|2475.72|2462.72|2473.47|2460.47|33
1621480670000|2021-05-20 03:17:50|2474.64|2461.64|2474.38|2461.38|2475.63|2462.63|2474.1|2461.1|37
1621480680000|2021-05-20 03:18:00|2474.39|2461.39|2480.17|2467.17|2480.36|2467.36|2474.39|2461.39|38
1621480690000|2021-05-20 03:18:10|2480.3|2467.3|2478.4|2465.4|2481.57|2468.57|2478.4|2465.4|39
1621480700000|2021-05-20 03:18:20|2478.38|2465.38|2474.53|2461.53|2478.38|2465.38|2474.27|2461.27|37
1621480710000|2021-05-20 03:18:30|2474.72|2461.72|2475.33|2462.33|2476.03|2463.03|2474.72|2461.72|38
1621480720000|2021-05-20 03:18:40|2474.93|2461.93|2473.7|2460.7|2475.64|2462.64|2473.55|2460.55|31
1621480730000|2021-05-20 03:18:50|2473.71|2460.71|2473.15|2460.15|2473.74|2460.74|2471.69|2458.69|34
1621480740000|2021-05-20 03:19:00|2473.06|2460.06|2468.24|2455.24|2473.06|2460.06|2468.24|2455.24|34
1621480750000|2021-05-20 03:19:10|2468.23|2455.23|2469.48|2456.48|2469.48|2456.48|2466.73|2453.73|37
1621480760000|2021-05-20 03:19:20|2469.95|2456.95|2470.44|2457.44|2472.95|2459.95|2469.69|2456.69|37
1621480770000|2021-05-20 03:19:30|2469.77|2456.77|2467.4|2454.4|2469.77|2456.77|2467.4|2454.4|33
1621480780000|2021-05-20 03:19:40|2467.32|2454.32|2467.8|2454.8|2468.36|2455.36|2465.99|2452.99|38
1621480790000|2021-05-20 03:19:50|2468.04|2455.04|2468.15|2455.15|2469.26|2456.26|2467.45|2454.45|35
1621480800000|2021-05-20 03:20:00|2468.18|2455.18|2469.75|2456.75|2470.43|2457.43|2468.18|2455.18|35
1621480810000|2021-05-20 03:20:10|2469.76|2456.76|2466.85|2453.85|2469.76|2456.76|2466.85|2453.85|37
1621480820000|2021-05-20 03:20:20|2467|2454|2462.67|2449.67|2467|2454|2461.04|2448.04|37
1621480830000|2021-05-20 03:20:30|2462.79|2449.79|2460.85|2447.85|2464.24|2451.24|2460.61|2447.61|38
1621480840000|2021-05-20 03:20:40|2460.95|2447.95|2455.97|2442.97|2460.95|2447.95|2455.85|2442.85|36
1621480850000|2021-05-20 03:20:50|2456.67|2443.67|2459.74|2446.74|2460.34|2447.34|2456.67|2443.67|37
1621480860000|2021-05-20 03:21:00|2459.82|2446.82|2461|2448|2462.2|2449.2|2459.56|2446.56|36
1621480870000|2021-05-20 03:21:10|2460.56|2447.56|2456.48|2443.48|2460.56|2447.56|2454.01|2441.01|39
1621480880000|2021-05-20 03:21:20|2456.21|2443.21|2456.65|2443.65|2457.86|2444.86|2456.04|2443.04|29
1621480890000|2021-05-20 03:21:30|2456.86|2443.86|2457.43|2444.43|2458.13|2445.13|2456.57|2443.57|29
1621480900000|2021-05-20 03:21:40|2457|2444|2456.61|2443.61|2457|2444|2456.05|2443.05|35
1621480910000|2021-05-20 03:21:50|2456.56|2443.56|2455.38|2442.38|2456.56|2443.56|2454.55|2441.55|38
1621480920000|2021-05-20 03:22:00|2455.46|2442.46|2456.73|2443.73|2457.01|2444.01|2455.46|2442.46|34
1621480930000|2021-05-20 03:22:10|2456.75|2443.75|2452.53|2439.53|2456.78|2443.78|2452.53|2439.53|37
1621480940000|2021-05-20 03:22:20|2452.15|2439.15|2452.07|2439.07|2453.37|2440.37|2451.51|2438.51|34
1621480950000|2021-05-20 03:22:30|2451.63|2438.63|2449.39|2436.39|2453.67|2440.67|2448.64|2435.64|39
1621480960000|2021-05-20 03:22:40|2449.88|2436.88|2451.7|2438.7|2452.25|2439.25|2448.93|2435.93|34
1621480970000|2021-05-20 03:22:50|2451.68|2438.68|2451.77|2438.77|2452.67|2439.67|2450.91|2437.91|31
1621480980000|2021-05-20 03:23:00|2452.12|2439.12|2461.41|2448.41|2461.69|2448.69|2451.86|2438.86|36
1621480990000|2021-05-20 03:23:10|2461.45|2448.45|2458.53|2445.53|2463.02|2450.02|2458.53|2445.53|39
1621481000000|2021-05-20 03:23:20|2458.56|2445.56|2451.29|2438.29|2458.57|2445.57|2449.96|2436.96|39
1621481010000|2021-05-20 03:23:30|2451.45|2438.45|2455.46|2442.46|2456.1|2443.1|2451.27|2438.27|35
1621481020000|2021-05-20 03:23:40|2455.45|2442.45|2454.87|2441.87|2456.59|2443.59|2453.9|2440.9|35
1621481030000|2021-05-20 03:23:50|2454.88|2441.88|2455.14|2442.14|2456.4|2443.4|2453.69|2440.69|37
1621481040000|2021-05-20 03:24:00|2455.25|2442.25|2455.48|2442.48|2455.77|2442.77|2452.75|2439.75|37
1621481050000|2021-05-20 03:24:10|2455.61|2442.61|2457.73|2444.73|2457.73|2444.73|2454.08|2441.08|36
1621481060000|2021-05-20 03:24:20|2457.74|2444.74|2459.52|2446.52|2460.34|2447.34|2457.61|2444.61|36
1621481070000|2021-05-20 03:24:30|2459.6|2446.6|2457.03|2444.03|2460.24|2447.24|2457.03|2444.03|36
1621481080000|2021-05-20 03:24:40|2457.12|2444.12|2456.76|2443.76|2458.13|2445.13|2456.52|2443.52|34
1621481090000|2021-05-20 03:24:50|2456.74|2443.74|2458.19|2445.19|2458.19|2445.19|2456.5|2443.5|36
1621481100000|2021-05-20 03:25:00|2458.34|2445.34|2465.01|2452.01|2465.01|2452.01|2458.34|2445.34|38
1621481110000|2021-05-20 03:25:10|2465.25|2452.25|2469.14|2456.14|2469.14|2456.14|2464.83|2451.83|38
1621481120000|2021-05-20 03:25:20|2468.97|2455.97|2465.25|2452.25|2469.32|2456.32|2464.82|2451.82|33
1621481130000|2021-05-20 03:25:30|2465.21|2452.21|2462.67|2449.67|2465.49|2452.49|2460.51|2447.51|36
1621481140000|2021-05-20 03:25:40|2462.38|2449.38|2460.66|2447.66|2462.58|2449.58|2460.66|2447.66|34
1621481150000|2021-05-20 03:25:50|2460.02|2447.02|2459.59|2446.59|2460.81|2447.81|2459.57|2446.57|38
1621481160000|2021-05-20 03:26:00|2459.17|2446.17|2459.11|2446.11|2460.08|2447.08|2457.83|2444.83|39
1621481170000|2021-05-20 03:26:10|2459.05|2446.05|2464.67|2451.67|2464.8|2451.8|2458.68|2445.68|33
1621481180000|2021-05-20 03:26:20|2464.49|2451.49|2464.25|2451.25|2465.49|2452.49|2461.94|2448.94|34
1621481190000|2021-05-20 03:26:30|2464.66|2451.66|2464.56|2451.56|2466.17|2453.17|2463.13|2450.13|38
1621481200000|2021-05-20 03:26:40|2464.59|2451.59|2467.15|2454.15|2467.27|2454.27|2464.57|2451.57|34
1621481210000|2021-05-20 03:26:50|2467.31|2454.31|2470.48|2457.48|2470.48|2457.48|2467.31|2454.31|33
1621481220000|2021-05-20 03:27:00|2470.45|2457.45|2471.39|2458.39|2471.39|2458.39|2470.06|2457.06|33
1621481230000|2021-05-20 03:27:10|2471.4|2458.4|2472.1|2459.1|2472.47|2459.47|2470.88|2457.88|27
1621481240000|2021-05-20 03:27:20|2472.95|2459.95|2477.02|2464.02|2477.4|2464.4|2472.65|2459.65|28
1621481250000|2021-05-20 03:27:30|2476.28|2463.28|2472.81|2459.81|2476.28|2463.28|2472.46|2459.46|36
1621481260000|2021-05-20 03:27:40|2472.13|2459.13|2476.49|2463.49|2476.49|2463.49|2471.98|2458.98|36
1621481270000|2021-05-20 03:27:50|2476.86|2463.86|2477.28|2464.28|2477.93|2464.93|2475.99|2462.99|32
1621481280000|2021-05-20 03:28:00|2477.56|2464.56|2478.14|2465.14|2478.15|2465.15|2474.65|2461.65|32
1621481290000|2021-05-20 03:28:10|2477.93|2464.93|2478.36|2465.36|2479.8|2466.8|2477.52|2464.52|30
1621481300000|2021-05-20 03:28:20|2478.2|2465.2|2475.97|2462.97|2478.2|2465.2|2475.74|2462.74|30
1621481310000|2021-05-20 03:28:30|2476.04|2463.04|2476.31|2463.31|2476.34|2463.34|2475.56|2462.56|33
1621481320000|2021-05-20 03:28:40|2476.32|2463.32|2480.1|2467.1|2480.1|2467.1|2476.32|2463.32|37
1621481330000|2021-05-20 03:28:50|2480.27|2467.27|2483.74|2470.74|2483.76|2470.76|2480.27|2467.27|37
1621481340000|2021-05-20 03:29:00|2483.79|2470.79|2481.09|2468.09|2483.79|2470.79|2480.54|2467.54|33
1621481350000|2021-05-20 03:29:10|2481.08|2468.08|2483.6|2470.6|2483.66|2470.66|2481.02|2468.02|35
1621481360000|2021-05-20 03:29:20|2483.53|2470.53|2487.19|2474.19|2487.33|2474.33|2482.64|2469.64|37
1621481370000|2021-05-20 03:29:30|2486.55|2473.55|2488.7|2475.7|2489.04|2476.04|2485.46|2472.46|38
1621481380000|2021-05-20 03:29:40|2488.46|2475.46|2488.2|2475.2|2488.7|2475.7|2486.84|2473.84|35
1621481390000|2021-05-20 03:29:50|2488.4|2475.4|2488.72|2475.72|2489.14|2476.14|2488.21|2475.21|34
1621481400000|2021-05-20 03:30:00|2488.75|2475.75|2487.39|2474.39|2489.1|2476.1|2487.32|2474.32|34
1621481410000|2021-05-20 03:30:10|2487.14|2474.14|2484.26|2471.26|2487.14|2474.14|2483.87|2470.87|37
1621481420000|2021-05-20 03:30:20|2484.41|2471.41|2482.45|2469.45|2484.47|2471.47|2482.45|2469.45|38
1621481430000|2021-05-20 03:30:30|2482.02|2469.02|2474.98|2461.98|2482.02|2469.02|2474.86|2461.86|39
1621481440000|2021-05-20 03:30:40|2474.84|2461.84|2471.9|2458.9|2474.84|2461.84|2469.49|2456.49|38
1621481450000|2021-05-20 03:30:50|2471.97|2458.97|2471.43|2458.43|2472.04|2459.04|2471.26|2458.26|32
1621481460000|2021-05-20 03:31:00|2471.57|2458.57|2467.83|2454.83|2471.8|2458.8|2467.35|2454.35|34
1621481470000|2021-05-20 03:31:10|2467.73|2454.73|2465.9|2452.9|2467.73|2454.73|2465.36|2452.36|39
1621481480000|2021-05-20 03:31:20|2465.88|2452.88|2465.38|2452.38|2465.88|2452.88|2463.62|2450.62|38
1621481490000|2021-05-20 03:31:30|2465.36|2452.36|2468.33|2455.33|2468.52|2455.52|2465.36|2452.36|32
1621481500000|2021-05-20 03:31:40|2468.03|2455.03|2464.07|2451.07|2468.03|2455.03|2463.38|2450.38|34
1621481510000|2021-05-20 03:31:50|2463.83|2450.83|2462.27|2449.27|2463.83|2450.83|2462.27|2449.27|38
1621481520000|2021-05-20 03:32:00|2461.5|2448.5|2457.7|2444.7|2461.5|2448.5|2457.45|2444.45|40
1621481530000|2021-05-20 03:32:10|2457.2|2444.2|2456.92|2443.92|2457.5|2444.5|2455.74|2442.74|37
1621481540000|2021-05-20 03:32:20|2456.88|2443.88|2455.8|2442.8|2457.56|2444.56|2454.75|2441.75|39
1621481550000|2021-05-20 03:32:30|2455.78|2442.78|2454.8|2441.8|2456.36|2443.36|2454.8|2441.8|37
1621481560000|2021-05-20 03:32:40|2454.79|2441.79|2454.43|2441.43|2456.29|2443.29|2453.92|2440.92|33
1621481570000|2021-05-20 03:32:50|2454.39|2441.39|2452.6|2439.6|2454.68|2441.68|2452.03|2439.03|38
1621481580000|2021-05-20 03:33:00|2452.39|2439.39|2457.8|2444.8|2459.27|2446.27|2452.39|2439.39|36
1621481590000|2021-05-20 03:33:10|2457.81|2444.81|2455.24|2442.24|2459.97|2446.97|2455.24|2442.24|39
1621481600000|2021-05-20 03:33:20|2454.98|2441.98|2456.55|2443.55|2458.09|2445.09|2452.93|2439.93|38
1621481610000|2021-05-20 03:33:30|2456.49|2443.49|2455.17|2442.17|2456.49|2443.49|2454.8|2441.8|26
1621481620000|2021-05-20 03:33:40|2455.11|2442.11|2454.7|2441.7|2455.11|2442.11|2452.83|2439.83|33
1621481630000|2021-05-20 03:33:50|2454.54|2441.54|2454.14|2441.14|2454.65|2441.65|2452.44|2439.44|34
1621481640000|2021-05-20 03:34:00|2453.74|2440.74|2450.29|2437.29|2453.89|2440.89|2450.22|2437.22|35
1621481650000|2021-05-20 03:34:10|2450.16|2437.16|2450.72|2437.72|2450.76|2437.76|2448.37|2435.37|37
1621481660000|2021-05-20 03:34:20|2451.58|2438.58|2448.62|2435.62|2452.14|2439.14|2448.03|2435.03|39
1621481670000|2021-05-20 03:34:30|2448.61|2435.61|2445.98|2432.98|2448.71|2435.71|2445.92|2432.92|28
1621481680000|2021-05-20 03:34:40|2445.99|2432.99|2446.32|2433.32|2447.27|2434.27|2445.99|2432.99|27
1621481690000|2021-05-20 03:34:50|2446.36|2433.36|2443.91|2430.91|2446.51|2433.51|2443.1|2430.1|36
1621481700000|2021-05-20 03:35:00|2443.58|2430.58|2446.17|2433.17|2446.49|2433.49|2443.54|2430.54|33
1621481710000|2021-05-20 03:35:10|2446.16|2433.16|2446.34|2433.34|2446.76|2433.76|2445.99|2432.99|24
1621481720000|2021-05-20 03:35:20|2446.53|2433.53|2446.51|2433.51|2446.63|2433.63|2445.88|2432.88|32
1621481730000|2021-05-20 03:35:30|2446.49|2433.49|2448.54|2435.54|2448.69|2435.69|2446.2|2433.2|36
1621481740000|2021-05-20 03:35:40|2448.35|2435.35|2448.52|2435.52|2449.61|2436.61|2447.31|2434.31|37
1621481750000|2021-05-20 03:35:50|2447.79|2434.79|2451.81|2438.81|2451.81|2438.81|2447.79|2434.79|35
1621481760000|2021-05-20 03:36:00|2451.04|2438.04|2452.59|2439.59|2453.08|2440.08|2450.16|2437.16|38
1621481770000|2021-05-20 03:36:10|2452.7|2439.7|2458.68|2445.68|2460.02|2447.02|2452.69|2439.69|35
1621481780000|2021-05-20 03:36:20|2458.55|2445.55|2449.57|2436.57|2458.86|2445.86|2449.07|2436.07|37
1621481790000|2021-05-20 03:36:30|2448.87|2435.87|2443.7|2430.7|2449.17|2436.17|2443.7|2430.7|37
1621481800000|2021-05-20 03:36:40|2442.38|2429.38|2441.68|2428.68|2442.38|2429.38|2439.76|2426.76|38
1621481810000|2021-05-20 03:36:50|2441.7|2428.7|2443.46|2430.46|2443.46|2430.46|2441.27|2428.27|35
1621481820000|2021-05-20 03:37:00|2443.81|2430.81|2441.52|2428.52|2444.57|2431.57|2440.69|2427.69|33
1621481830000|2021-05-20 03:37:10|2441.77|2428.77|2435.26|2422.26|2442.9|2429.9|2434.27|2421.27|35
1621481840000|2021-05-20 03:37:20|2435.5|2422.5|2436.38|2423.38|2438.25|2425.25|2435.5|2422.5|38
1621481850000|2021-05-20 03:37:30|2436.28|2423.28|2437.29|2424.29|2437.99|2424.99|2435.35|2422.35|36
1621481860000|2021-05-20 03:37:40|2437.41|2424.41|2424.43|2411.43|2438.14|2425.14|2424.43|2411.43|35
1621481870000|2021-05-20 03:37:50|2424.61|2411.61|2426.35|2413.35|2427.57|2414.57|2423.76|2410.76|40
1621481880000|2021-05-20 03:38:00|2427.74|2414.74|2430.86|2417.86|2431.75|2418.75|2427.62|2414.62|40
1621481890000|2021-05-20 03:38:10|2429.71|2416.71|2432.94|2419.94|2433.39|2420.39|2428.86|2415.86|40
1621481900000|2021-05-20 03:38:20|2432.92|2419.92|2436.71|2423.71|2437.36|2424.36|2431.65|2418.65|39
1621481910000|2021-05-20 03:38:30|2436.02|2423.02|2431.05|2418.05|2436.02|2423.02|2430.39|2417.39|39
1621481920000|2021-05-20 03:38:40|2430.98|2417.98|2429.61|2416.61|2431.17|2418.17|2426.34|2413.34|37
1621481930000|2021-05-20 03:38:50|2429.4|2416.4|2429.09|2416.09|2429.42|2416.42|2428.05|2415.05|36
1621481940000|2021-05-20 03:39:00|2429.11|2416.11|2428.92|2415.92|2430.09|2417.09|2427.79|2414.79|35
1621481950000|2021-05-20 03:39:10|2429.02|2416.02|2431.96|2418.96|2432.01|2419.01|2428.86|2415.86|33
1621481960000|2021-05-20 03:39:20|2431.72|2418.72|2430.44|2417.44|2434.66|2421.66|2430.27|2417.27|37
1621481970000|2021-05-20 03:39:30|2430.68|2417.68|2429.55|2416.55|2431.94|2418.94|2429.55|2416.55|34
1621481980000|2021-05-20 03:39:40|2429.5|2416.5|2433.99|2420.99|2435.52|2422.52|2429.5|2416.5|36
1621481990000|2021-05-20 03:39:50|2433.8|2420.8|2429.86|2416.86|2433.83|2420.83|2429.86|2416.86|34
1621482000000|2021-05-20 03:40:00|2429.91|2416.91|2432.94|2419.94|2433.4|2420.4|2429.82|2416.82|35
1621482010000|2021-05-20 03:40:10|2432.64|2419.64|2436.45|2423.45|2436.54|2423.54|2432.64|2419.64|35
1621482020000|2021-05-20 03:40:20|2435.78|2422.78|2437.05|2424.05|2438.31|2425.31|2435.78|2422.78|34
1621482030000|2021-05-20 03:40:30|2437.22|2424.22|2436.46|2423.46|2437.42|2424.42|2435.05|2422.05|30
1621482040000|2021-05-20 03:40:40|2436.77|2423.77|2437.71|2424.71|2438.34|2425.34|2436.77|2423.77|35
1621482050000|2021-05-20 03:40:50|2437.36|2424.36|2440.74|2427.74|2440.84|2427.84|2437.32|2424.32|31
1621482060000|2021-05-20 03:41:00|2440.65|2427.65|2437.19|2424.19|2441.14|2428.14|2437.15|2424.15|34
1621482070000|2021-05-20 03:41:10|2437.01|2424.01|2428.08|2415.08|2437.01|2424.01|2427.81|2414.81|39
1621482080000|2021-05-20 03:41:20|2428.85|2415.85|2427.72|2414.72|2431.11|2418.11|2427.46|2414.46|39
1621482090000|2021-05-20 03:41:30|2427.66|2414.66|2421.62|2408.62|2428.62|2415.62|2421.47|2408.47|39
1621482100000|2021-05-20 03:41:40|2421.63|2408.63|2424.08|2411.08|2425.04|2412.04|2421.63|2408.63|36
1621482110000|2021-05-20 03:41:50|2423.58|2410.58|2421.91|2408.91|2426.08|2413.08|2421.77|2408.77|40
1621482120000|2021-05-20 03:42:00|2421.81|2408.81|2426.65|2413.65|2427.95|2414.95|2421.77|2408.77|37
1621482130000|2021-05-20 03:42:10|2426.5|2413.5|2428.2|2415.2|2428.82|2415.82|2424.02|2411.02|34
1621482140000|2021-05-20 03:42:20|2427.87|2414.87|2428.31|2415.31|2430.36|2417.36|2427.62|2414.62|32
1621482150000|2021-05-20 03:42:30|2427.17|2414.17|2427.28|2414.28|2428.52|2415.52|2426.05|2413.05|36
1621482160000|2021-05-20 03:42:40|2427.35|2414.35|2428.65|2415.65|2430.76|2417.76|2425.71|2412.71|38
1621482170000|2021-05-20 03:42:50|2428.59|2415.59|2429.5|2416.5|2430.52|2417.52|2428.28|2415.28|29
1621482180000|2021-05-20 03:43:00|2429.4|2416.4|2431.6|2418.6|2432.88|2419.88|2429.24|2416.24|37
1621482190000|2021-05-20 03:43:10|2431.57|2418.57|2435.27|2422.27|2435.27|2422.27|2431.39|2418.39|26
1621482200000|2021-05-20 03:43:20|2435.74|2422.74|2436.6|2423.6|2437.1|2424.1|2435.65|2422.65|30
1621482210000|2021-05-20 03:43:30|2437.79|2424.79|2432.38|2419.38|2438.09|2425.09|2432.02|2419.02|39
1621482220000|2021-05-20 03:43:40|2432.41|2419.41|2432.65|2419.65|2435.28|2422.28|2432.37|2419.37|34
1621482230000|2021-05-20 03:43:50|2431.98|2418.98|2428.16|2415.16|2431.98|2418.98|2427.72|2414.72|37
1621482240000|2021-05-20 03:44:00|2428.19|2415.19|2430.32|2417.32|2431.19|2418.19|2427.96|2414.96|35
1621482250000|2021-05-20 03:44:10|2429.81|2416.81|2430.42|2417.42|2430.45|2417.45|2428.35|2415.35|32
1621482260000|2021-05-20 03:44:20|2430.05|2417.05|2428.02|2415.02|2430.05|2417.05|2427.8|2414.8|29
1621482270000|2021-05-20 03:44:30|2428.56|2415.56|2430.64|2417.64|2430.64|2417.64|2427.81|2414.81|29
1621482280000|2021-05-20 03:44:40|2430.59|2417.59|2428.33|2415.33|2430.88|2417.88|2428.06|2415.06|31
1621482290000|2021-05-20 03:44:50|2428.14|2415.14|2430.21|2417.21|2430.21|2417.21|2428.14|2415.14|27
1621482300000|2021-05-20 03:45:00|2430.23|2417.23|2429.85|2416.85|2430.7|2417.7|2429.52|2416.52|23
1621482310000|2021-05-20 03:45:10|2430.16|2417.16|2431.38|2418.38|2431.62|2418.62|2430.16|2417.16|28
1621482320000|2021-05-20 03:45:20|2431.51|2418.51|2436.86|2423.86|2437.71|2424.71|2430.98|2417.98|35
1621482330000|2021-05-20 03:45:30|2433.99|2420.99|2444.08|2431.08|2444.29|2431.29|2433.83|2420.83|35
1621482340000|2021-05-20 03:45:40|2444.8|2431.8|2447.21|2434.21|2447.47|2434.47|2444.8|2431.8|39
1621482350000|2021-05-20 03:45:50|2445.83|2432.83|2448.83|2435.83|2449.53|2436.53|2445.83|2432.83|34
1621482360000|2021-05-20 03:46:00|2448.91|2435.91|2447.5|2434.5|2451.23|2438.23|2446.85|2433.85|37
1621482370000|2021-05-20 03:46:10|2447.59|2434.59|2444.78|2431.78|2447.89|2434.89|2444.53|2431.53|37
1621482380000|2021-05-20 03:46:20|2444.84|2431.84|2445.04|2432.04|2447.1|2434.1|2444.7|2431.7|37
1621482390000|2021-05-20 03:46:30|2445.07|2432.07|2447.36|2434.36|2447.36|2434.36|2444.9|2431.9|36
1621482400000|2021-05-20 03:46:40|2447.37|2434.37|2446.57|2433.57|2447.37|2434.37|2444.88|2431.88|33
1621482410000|2021-05-20 03:46:50|2446.54|2433.54|2447|2434|2447.49|2434.49|2445.72|2432.72|33
1621482420000|2021-05-20 03:47:00|2446.74|2433.74|2447.89|2434.89|2447.89|2434.89|2446.43|2433.43|30
1621482430000|2021-05-20 03:47:10|2447.91|2434.91|2447.78|2434.78|2447.92|2434.92|2447.65|2434.65|22
1621482440000|2021-05-20 03:47:20|2447.72|2434.72|2446.72|2433.72|2447.72|2434.72|2445.18|2432.18|34
1621482450000|2021-05-20 03:47:30|2446.56|2433.56|2447.16|2434.16|2447.16|2434.16|2445.84|2432.84|24
1621482460000|2021-05-20 03:47:40|2446.85|2433.85|2450.79|2437.79|2450.85|2437.85|2446.65|2433.65|32
1621482470000|2021-05-20 03:47:50|2451.24|2438.24|2451.5|2438.5|2451.94|2438.94|2450.26|2437.26|37
1621482480000|2021-05-20 03:48:00|2451.52|2438.52|2452.85|2439.85|2452.99|2439.99|2451.48|2438.48|35
1621482490000|2021-05-20 03:48:10|2452.98|2439.98|2450.25|2437.25|2454.21|2441.21|2450.25|2437.25|37
1621482500000|2021-05-20 03:48:20|2450.21|2437.21|2442.22|2429.22|2450.26|2437.26|2441.97|2428.97|38
1621482510000|2021-05-20 03:48:30|2441.6|2428.6|2441.91|2428.91|2441.91|2428.91|2439.78|2426.78|37
1621482520000|2021-05-20 03:48:40|2441.78|2428.78|2443.16|2430.16|2444.56|2431.56|2441.78|2428.78|31
1621482530000|2021-05-20 03:48:50|2443.17|2430.17|2441.79|2428.79|2444.4|2431.4|2441.21|2428.21|37
1621482540000|2021-05-20 03:49:00|2441.99|2428.99|2444.13|2431.13|2444.13|2431.13|2441.99|2428.99|26
1621482550000|2021-05-20 03:49:10|2444.24|2431.24|2445.38|2432.38|2445.38|2432.38|2443.5|2430.5|35
1621482560000|2021-05-20 03:49:20|2446.33|2433.33|2451.06|2438.06|2451.82|2438.82|2446.02|2433.02|39
1621482570000|2021-05-20 03:49:30|2451.79|2438.79|2459.35|2446.35|2459.35|2446.35|2451.11|2438.11|32
1621482580000|2021-05-20 03:49:40|2459.03|2446.03|2455.53|2442.53|2459.42|2446.42|2455.37|2442.37|37
1621482590000|2021-05-20 03:49:50|2455.65|2442.65|2459.19|2446.19|2459.19|2446.19|2455.39|2442.39|36
1621482600000|2021-05-20 03:50:00|2459.09|2446.09|2456.05|2443.05|2459.09|2446.09|2453.76|2440.76|39
1621482610000|2021-05-20 03:50:10|2456.24|2443.24|2459.9|2446.9|2460.16|2447.16|2455.92|2442.92|37
1621482620000|2021-05-20 03:50:20|2459.39|2446.39|2461.94|2448.94|2462.09|2449.09|2459.39|2446.39|37
1621482630000|2021-05-20 03:50:30|2462.03|2449.03|2459.51|2446.51|2462.5|2449.5|2458.49|2445.49|36
1621482640000|2021-05-20 03:50:40|2459.57|2446.57|2462.72|2449.72|2463.65|2450.65|2459.57|2446.57|34
1621482650000|2021-05-20 03:50:50|2462.67|2449.67|2463.77|2450.77|2464.28|2451.28|2462.53|2449.53|34
1621482660000|2021-05-20 03:51:00|2463.71|2450.71|2465.42|2452.42|2465.45|2452.45|2463.22|2450.22|29
1621482670000|2021-05-20 03:51:10|2465.48|2452.48|2465.82|2452.82|2466.8|2453.8|2465.26|2452.26|33
1621482680000|2021-05-20 03:51:20|2465.92|2452.92|2465.41|2452.41|2466.85|2453.85|2464.28|2451.28|30
1621482690000|2021-05-20 03:51:30|2465.76|2452.76|2464.75|2451.75|2465.76|2452.76|2463.83|2450.83|33
1621482700000|2021-05-20 03:51:40|2464.72|2451.72|2468.05|2455.05|2469.76|2456.76|2464.72|2451.72|35
1621482710000|2021-05-20 03:51:50|2470.92|2457.92|2474.93|2461.93|2474.97|2461.97|2470.57|2457.57|29
1621482720000|2021-05-20 03:52:00|2474.55|2461.55|2471.87|2458.87|2474.74|2461.74|2469.79|2456.79|37
1621482730000|2021-05-20 03:52:10|2471.63|2458.63|2467.38|2454.38|2471.63|2458.63|2467.38|2454.38|35
1621482740000|2021-05-20 03:52:20|2467.54|2454.54|2469.98|2456.98|2470.27|2457.27|2467.33|2454.33|36
1621482750000|2021-05-20 03:52:30|2470|2457|2463.63|2450.63|2470|2457|2463.63|2450.63|34
1621482760000|2021-05-20 03:52:40|2463.62|2450.62|2457.95|2444.95|2463.62|2450.62|2456.52|2443.52|36
1621482770000|2021-05-20 03:52:50|2457.82|2444.82|2461.6|2448.6|2461.64|2448.64|2456.37|2443.37|37
1621482780000|2021-05-20 03:53:00|2461.65|2448.65|2459.38|2446.38|2464.06|2451.06|2458.76|2445.76|38
1621482790000|2021-05-20 03:53:10|2459.41|2446.41|2464.46|2451.46|2464.46|2451.46|2459.41|2446.41|38
1621482800000|2021-05-20 03:53:20|2464.28|2451.28|2466.52|2453.52|2467.92|2454.92|2462.21|2449.21|37
1621482810000|2021-05-20 03:53:30|2466.53|2453.53|2466.15|2453.15|2469.44|2456.44|2465.79|2452.79|40
1621482820000|2021-05-20 03:53:40|2466.13|2453.13|2466.28|2453.28|2466.3|2453.3|2463.4|2450.4|36
1621482830000|2021-05-20 03:53:50|2465.62|2452.62|2467.43|2454.43|2467.75|2454.75|2465.27|2452.27|34
1621482840000|2021-05-20 03:54:00|2467.25|2454.25|2465.09|2452.09|2467.25|2454.25|2463.39|2450.39|36
1621482850000|2021-05-20 03:54:10|2464.5|2451.5|2465.81|2452.81|2466.14|2453.14|2463.57|2450.57|36
1621482860000|2021-05-20 03:54:20|2465.82|2452.82|2463.6|2450.6|2466.68|2453.68|2463.54|2450.54|34
1621482870000|2021-05-20 03:54:30|2463.4|2450.4|2464.65|2451.65|2464.96|2451.96|2463.34|2450.34|32
1621482880000|2021-05-20 03:54:40|2464.83|2451.83|2464.25|2451.25|2464.83|2451.83|2463.89|2450.89|27
1621482890000|2021-05-20 03:54:50|2464.21|2451.21|2465.44|2452.44|2465.55|2452.55|2464.21|2451.21|25
1621482900000|2021-05-20 03:55:00|2465.77|2452.77|2469.22|2456.22|2469.35|2456.35|2465.77|2452.77|37
1621482910000|2021-05-20 03:55:10|2470.17|2457.17|2469.36|2456.36|2471.92|2458.92|2468.41|2455.41|38
1621482920000|2021-05-20 03:55:20|2468.96|2455.96|2472.7|2459.7|2472.88|2459.88|2468.49|2455.49|36
1621482930000|2021-05-20 03:55:30|2472.62|2459.62|2471.84|2458.84|2473.14|2460.14|2471.58|2458.58|38
1621482940000|2021-05-20 03:55:40|2471.82|2458.82|2471.17|2458.17|2471.82|2458.82|2467.32|2454.32|38
1621482950000|2021-05-20 03:55:50|2471.28|2458.28|2469.93|2456.93|2471.48|2458.48|2469.93|2456.93|34
1621482960000|2021-05-20 03:56:00|2469.92|2456.92|2472.38|2459.38|2472.67|2459.67|2469.92|2456.92|35
1621482970000|2021-05-20 03:56:10|2472.51|2459.51|2473.08|2460.08|2473.8|2460.8|2471.83|2458.83|31
1621482980000|2021-05-20 03:56:20|2473.01|2460.01|2473.18|2460.18|2476.68|2463.68|2473.01|2460.01|36
1621482990000|2021-05-20 03:56:30|2473.12|2460.12|2474.64|2461.64|2474.84|2461.84|2473.08|2460.08|37
1621483000000|2021-05-20 03:56:40|2474.63|2461.63|2472.55|2459.55|2474.63|2461.63|2472.25|2459.25|34
1621483010000|2021-05-20 03:56:50|2472.24|2459.24|2471.17|2458.17|2472.24|2459.24|2471.09|2458.09|33
1621483020000|2021-05-20 03:57:00|2471.18|2458.18|2470.2|2457.2|2473.23|2460.23|2470.2|2457.2|37
1621483030000|2021-05-20 03:57:10|2470.33|2457.33|2461.87|2448.87|2470.33|2457.33|2461.87|2448.87|35
1621483040000|2021-05-20 03:57:20|2461.77|2448.77|2450.59|2437.59|2463.11|2450.11|2449.75|2436.75|36
1621483050000|2021-05-20 03:57:30|2451.11|2438.11|2451.38|2438.38|2451.72|2438.72|2449.78|2436.78|38
1621483060000|2021-05-20 03:57:40|2451.95|2438.95|2451.5|2438.5|2453.49|2440.49|2450.08|2437.08|38
1621483070000|2021-05-20 03:57:50|2451.88|2438.88|2452.59|2439.59|2453.69|2440.69|2451.88|2438.88|37
1621483080000|2021-05-20 03:58:00|2452.4|2439.4|2453.49|2440.49|2456.45|2443.45|2452.26|2439.26|40
1621483090000|2021-05-20 03:58:10|2453.5|2440.5|2457.26|2444.26|2457.49|2444.49|2453.5|2440.5|31
1621483100000|2021-05-20 03:58:20|2457.43|2444.43|2466.54|2453.54|2466.54|2453.54|2456.7|2443.7|37
1621483110000|2021-05-20 03:58:30|2465.91|2452.91|2470.71|2457.71|2471.82|2458.82|2465.26|2452.26|32
1621483120000|2021-05-20 03:58:40|2470.66|2457.66|2472.43|2459.43|2473.06|2460.06|2469.13|2456.13|37
1621483130000|2021-05-20 03:58:50|2472.83|2459.83|2470.48|2457.48|2472.85|2459.85|2469.66|2456.66|35
1621483140000|2021-05-20 03:59:00|2470.28|2457.28|2478.04|2465.04|2478.35|2465.35|2469.85|2456.85|38
1621483150000|2021-05-20 03:59:10|2477.59|2464.59|2482.31|2469.31|2482.43|2469.43|2477.59|2464.59|37
1621483160000|2021-05-20 03:59:20|2481.78|2468.78|2483.75|2470.75|2484.7|2471.7|2481.31|2468.31|28
1621483170000|2021-05-20 03:59:30|2483.83|2470.83|2481.44|2468.44|2484.13|2471.13|2480.37|2467.37|37
1621483180000|2021-05-20 03:59:40|2481.5|2468.5|2483.42|2470.42|2483.99|2470.99|2481.5|2468.5|36
1621483190000|2021-05-20 03:59:50|2483.33|2470.33|2483.3|2470.3|2483.33|2470.33|2481.14|2468.14|33
1621483200000|2021-05-20 04:00:00|2482.69|2469.69|2486.56|2473.56|2487.02|2474.02|2481.16|2468.16|36
1621483210000|2021-05-20 04:00:10|2486.06|2473.06|2480.7|2467.7|2486.24|2473.24|2480.7|2467.7|40
1621483220000|2021-05-20 04:00:20|2480.63|2467.63|2476.15|2463.15|2480.98|2467.98|2476.15|2463.15|40
1621483230000|2021-05-20 04:00:30|2473.37|2460.37|2472.52|2459.52|2477.94|2464.94|2471.67|2458.67|40
1621483240000|2021-05-20 04:00:40|2472.62|2459.62|2472.6|2459.6|2476.04|2463.04|2469.85|2456.85|38
1621483250000|2021-05-20 04:00:50|2472.61|2459.61|2480.11|2467.11|2480.47|2467.47|2472.61|2459.61|38
1621483260000|2021-05-20 04:01:00|2480.14|2467.14|2483.11|2470.11|2483.21|2470.21|2478.75|2465.75|36
1621483270000|2021-05-20 04:01:10|2483.16|2470.16|2484.58|2471.58|2484.63|2471.63|2481.51|2468.51|37
1621483280000|2021-05-20 04:01:20|2484.63|2471.63|2486.29|2473.29|2487.73|2474.73|2484.63|2471.63|38
1621483290000|2021-05-20 04:01:30|2486.69|2473.69|2489.03|2476.03|2492.15|2479.15|2485.12|2472.12|40
1621483300000|2021-05-20 04:01:40|2488.74|2475.74|2504.68|2491.68|2504.68|2491.68|2488.74|2475.74|38
1621483310000|2021-05-20 04:01:50|2505.44|2492.44|2507.24|2494.24|2507.33|2494.33|2502.97|2489.97|39
1621483320000|2021-05-20 04:02:00|2507.34|2494.34|2517.2|2504.2|2517.2|2504.2|2506.32|2493.32|39
1621483330000|2021-05-20 04:02:10|2516.76|2503.76|2517.39|2504.39|2519.89|2506.89|2514.88|2501.88|40
1621483340000|2021-05-20 04:02:20|2517.29|2504.29|2514.94|2501.94|2519.22|2506.22|2514.94|2501.94|38
1621483350000|2021-05-20 04:02:30|2515.05|2502.05|2515.21|2502.21|2517.04|2504.04|2514.11|2501.11|39
1621483360000|2021-05-20 04:02:40|2515.44|2502.44|2518.73|2505.73|2518.73|2505.73|2515.35|2502.35|36
1621483370000|2021-05-20 04:02:50|2518.31|2505.31|2531.93|2518.93|2531.93|2518.93|2515.79|2502.79|39
1621483380000|2021-05-20 04:03:00|2532.11|2519.11|2540.22|2527.22|2544.26|2531.26|2532.11|2519.11|40
1621483390000|2021-05-20 04:03:10|2541.05|2528.05|2540.73|2527.73|2543.16|2530.16|2539.07|2526.07|40
1621483400000|2021-05-20 04:03:20|2540.64|2527.64|2548.64|2535.64|2548.64|2535.64|2540.21|2527.21|39
1621483410000|2021-05-20 04:03:30|2548.71|2535.71|2548.11|2535.11|2554.46|2541.46|2547.16|2534.16|40
1621483420000|2021-05-20 04:03:40|2547.86|2534.86|2548.14|2535.14|2550.51|2537.51|2547.17|2534.17|40
1621483430000|2021-05-20 04:03:50|2548.05|2535.05|2544.46|2531.46|2548.05|2535.05|2544.21|2531.21|38
1621483440000|2021-05-20 04:04:00|2544.26|2531.26|2542.58|2529.58|2545.16|2532.16|2539.74|2526.74|39
1621483450000|2021-05-20 04:04:10|2542.34|2529.34|2540.9|2527.9|2542.34|2529.34|2539.62|2526.62|40
1621483460000|2021-05-20 04:04:20|2541.11|2528.11|2542.38|2529.38|2544.44|2531.44|2539.25|2526.25|38
1621483470000|2021-05-20 04:04:30|2542.63|2529.63|2548.94|2535.94|2549.61|2536.61|2542.35|2529.35|39
1621483480000|2021-05-20 04:04:40|2549.27|2536.27|2552.51|2539.51|2553.53|2540.53|2548|2535|38
1621483490000|2021-05-20 04:04:50|2553.06|2540.06|2554.71|2541.71|2557|2544|2553.06|2540.06|38
1621483500000|2021-05-20 04:05:00|2554.67|2541.67|2548.22|2535.22|2557.81|2544.81|2546.81|2533.81|40
1621483510000|2021-05-20 04:05:10|2548.1|2535.1|2547.06|2534.06|2549.4|2536.4|2545.9|2532.9|40
1621483520000|2021-05-20 04:05:20|2547.16|2534.16|2554.01|2541.01|2554.69|2541.69|2546.73|2533.73|35
1621483530000|2021-05-20 04:05:30|2554.23|2541.23|2551.87|2538.87|2556.29|2543.29|2551.87|2538.87|38
1621483540000|2021-05-20 04:05:40|2552|2539|2551.98|2538.98|2553.06|2540.06|2550.56|2537.56|37
1621483550000|2021-05-20 04:05:50|2552.17|2539.17|2554.21|2541.21|2555.4|2542.4|2552.15|2539.15|35
1621483560000|2021-05-20 04:06:00|2554.22|2541.22|2548.54|2535.54|2554.37|2541.37|2548.52|2535.52|39
1621483570000|2021-05-20 04:06:10|2548.16|2535.16|2545.6|2532.6|2549|2536|2545.6|2532.6|40
1621483580000|2021-05-20 04:06:20|2545.78|2532.78|2553.47|2540.47|2553.68|2540.68|2542.64|2529.64|40
1621483590000|2021-05-20 04:06:30|2553.96|2540.96|2552.55|2539.55|2554.54|2541.54|2549.38|2536.38|40
1621483600000|2021-05-20 04:06:40|2552.97|2539.97|2553.75|2540.75|2554.68|2541.68|2552.29|2539.29|35
1621483610000|2021-05-20 04:06:50|2553.63|2540.63|2550.65|2537.65|2556.35|2543.35|2550.59|2537.59|39
1621483620000|2021-05-20 04:07:00|2551.06|2538.06|2555.77|2542.77|2555.88|2542.88|2551.06|2538.06|39
1621483630000|2021-05-20 04:07:10|2555.37|2542.37|2548.55|2535.55|2555.37|2542.37|2548.2|2535.2|39
1621483640000|2021-05-20 04:07:20|2548.79|2535.79|2545.37|2532.37|2548.99|2535.99|2542.35|2529.35|39
1621483650000|2021-05-20 04:07:30|2545.75|2532.75|2542.1|2529.1|2546.73|2533.73|2541.77|2528.77|38
1621483660000|2021-05-20 04:07:40|2542.06|2529.06|2546.94|2533.94|2547.68|2534.68|2541.82|2528.82|37
1621483670000|2021-05-20 04:07:50|2547.67|2534.67|2545.33|2532.33|2547.67|2534.67|2544.72|2531.72|37
1621483680000|2021-05-20 04:08:00|2545.7|2532.7|2549.49|2536.49|2549.57|2536.57|2545.7|2532.7|33
1621483690000|2021-05-20 04:08:10|2549.65|2536.65|2546.64|2533.64|2550.48|2537.48|2546.64|2533.64|28
1621483700000|2021-05-20 04:08:20|2546.74|2533.74|2544.48|2531.48|2549.04|2536.04|2544.48|2531.48|35
1621483710000|2021-05-20 04:08:30|2544.61|2531.61|2546.66|2533.66|2547.32|2534.32|2544.1|2531.1|38
1621483720000|2021-05-20 04:08:40|2546.64|2533.64|2546.08|2533.08|2548.24|2535.24|2541.61|2528.61|39
1621483730000|2021-05-20 04:08:50|2546.29|2533.29|2543.1|2530.1|2547.75|2534.75|2542.89|2529.89|40
1621483740000|2021-05-20 04:09:00|2543.07|2530.07|2545.85|2532.85|2548.56|2535.56|2542.76|2529.76|39
1621483750000|2021-05-20 04:09:10|2545.59|2532.59|2549.06|2536.06|2550.72|2537.72|2545.47|2532.47|39
1621483760000|2021-05-20 04:09:20|2549.15|2536.15|2552.27|2539.27|2552.27|2539.27|2548.54|2535.54|36
1621483770000|2021-05-20 04:09:30|2552.23|2539.23|2555.28|2542.28|2555.28|2542.28|2548.63|2535.63|38
1621483780000|2021-05-20 04:09:40|2555.33|2542.33|2567.01|2554.01|2567.16|2554.16|2555.33|2542.33|40
1621483790000|2021-05-20 04:09:50|2567.04|2554.04|2570.54|2557.54|2571.6|2558.6|2566.78|2553.78|38
1621483800000|2021-05-20 04:10:00|2571.2|2558.2|2566.33|2553.33|2572.01|2559.01|2563.77|2550.77|39
1621483810000|2021-05-20 04:10:10|2566.32|2553.32|2561.61|2548.61|2566.46|2553.46|2561.61|2548.61|39
1621483820000|2021-05-20 04:10:20|2560.75|2547.75|2559.64|2546.64|2561.3|2548.3|2558.65|2545.65|37
1621483830000|2021-05-20 04:10:30|2559.4|2546.4|2559.42|2546.42|2560.9|2547.9|2557.25|2544.25|35
1621483840000|2021-05-20 04:10:40|2557.31|2544.31|2557.71|2544.71|2557.71|2544.71|2554.33|2541.33|40
1621483850000|2021-05-20 04:10:50|2557.87|2544.87|2555.38|2542.38|2558.44|2545.44|2553.95|2540.95|37
1621483860000|2021-05-20 04:11:00|2555.58|2542.58|2563.24|2550.24|2563.61|2550.61|2555.58|2542.58|37
1621483870000|2021-05-20 04:11:10|2563.06|2550.06|2560.71|2547.71|2563.51|2550.51|2559.62|2546.62|39
1621483880000|2021-05-20 04:11:20|2560.68|2547.68|2555.73|2542.73|2560.68|2547.68|2555|2542|36
1621483890000|2021-05-20 04:11:30|2554.48|2541.48|2551.62|2538.62|2555.41|2542.41|2551.61|2538.61|37
1621483900000|2021-05-20 04:11:40|2551.73|2538.73|2549|2536|2552.76|2539.76|2548.77|2535.77|38
1621483910000|2021-05-20 04:11:50|2548.81|2535.81|2551.17|2538.17|2551.92|2538.92|2548.22|2535.22|37
1621483920000|2021-05-20 04:12:00|2551.03|2538.03|2553.8|2540.8|2556.89|2543.89|2550.85|2537.85|34
1621483930000|2021-05-20 04:12:10|2553.79|2540.79|2557.79|2544.79|2557.79|2544.79|2552.02|2539.02|38
1621483940000|2021-05-20 04:12:20|2557.56|2544.56|2560.38|2547.38|2561.17|2548.17|2557.56|2544.56|32
1621483950000|2021-05-20 04:12:30|2560.52|2547.52|2560.2|2547.2|2560.74|2547.74|2558.34|2545.34|39
1621483960000|2021-05-20 04:12:40|2560.12|2547.12|2559.81|2546.81|2561.31|2548.31|2557.92|2544.92|36
1621483970000|2021-05-20 04:12:50|2559.7|2546.7|2559.59|2546.59|2559.7|2546.7|2557.94|2544.94|33
1621483980000|2021-05-20 04:13:00|2559.32|2546.32|2561.12|2548.12|2562.64|2549.64|2559.32|2546.32|32
1621483990000|2021-05-20 04:13:10|2560.96|2547.96|2559.66|2546.66|2561.33|2548.33|2558.56|2545.56|36
1621484000000|2021-05-20 04:13:20|2559.64|2546.64|2560.02|2547.02|2562.28|2549.28|2559.55|2546.55|32
1621484010000|2021-05-20 04:13:30|2560.15|2547.15|2558.21|2545.21|2560.75|2547.75|2558.21|2545.21|33
1621484020000|2021-05-20 04:13:40|2558.2|2545.2|2555.53|2542.53|2558.37|2545.37|2554.75|2541.75|33
1621484030000|2021-05-20 04:13:50|2555.43|2542.43|2553.58|2540.58|2555.43|2542.43|2551.58|2538.58|39
1621484040000|2021-05-20 04:14:00|2553.76|2540.76|2552.92|2539.92|2556.08|2543.08|2552.92|2539.92|39
1621484050000|2021-05-20 04:14:10|2553.21|2540.21|2559.55|2546.55|2559.91|2546.91|2553.21|2540.21|39
1621484060000|2021-05-20 04:14:20|2559.75|2546.75|2562.99|2549.99|2563.26|2550.26|2557.85|2544.85|37
1621484070000|2021-05-20 04:14:30|2562.54|2549.54|2560.58|2547.58|2562.7|2549.7|2559.25|2546.25|39
1621484080000|2021-05-20 04:14:40|2560.77|2547.77|2564.43|2551.43|2565.19|2552.19|2560.77|2547.77|39
1621484090000|2021-05-20 04:14:50|2564.4|2551.4|2561.32|2548.32|2564.4|2551.4|2560.55|2547.55|35
1621484100000|2021-05-20 04:15:00|2561.38|2548.38|2573.14|2560.14|2573.14|2560.14|2561.38|2548.38|39
1621484110000|2021-05-20 04:15:10|2572.99|2559.99|2576.58|2563.58|2576.93|2563.93|2572.58|2559.58|39
1621484120000|2021-05-20 04:15:20|2575.7|2562.7|2571.55|2558.55|2575.7|2562.7|2569.99|2556.99|40
1621484130000|2021-05-20 04:15:30|2571.69|2558.69|2573.17|2560.17|2573.47|2560.47|2571.32|2558.32|38
1621484140000|2021-05-20 04:15:40|2573.26|2560.26|2571.52|2558.52|2573.89|2560.89|2571.17|2558.17|34
1621484150000|2021-05-20 04:15:50|2571.68|2558.68|2575.42|2562.42|2575.42|2562.42|2570.3|2557.3|36
1621484160000|2021-05-20 04:16:00|2575.45|2562.45|2585.61|2572.61|2585.83|2572.83|2574.91|2561.91|39
1621484170000|2021-05-20 04:16:10|2585.14|2572.14|2579.35|2566.35|2585.28|2572.28|2579|2566|40
1621484180000|2021-05-20 04:16:20|2579.36|2566.36|2583.83|2570.83|2585.06|2572.06|2579.36|2566.36|35
1621484190000|2021-05-20 04:16:30|2584.16|2571.16|2591.98|2578.98|2592.53|2579.53|2584.16|2571.16|39
1621484200000|2021-05-20 04:16:40|2592.97|2579.97|2591.99|2578.99|2594.06|2581.06|2590|2577|39
1621484210000|2021-05-20 04:16:50|2592.11|2579.11|2595.8|2582.8|2596.49|2583.49|2589.35|2576.35|40
1621484220000|2021-05-20 04:17:00|2595.55|2582.55|2593.16|2580.16|2595.55|2582.55|2591.62|2578.62|38
1621484230000|2021-05-20 04:17:10|2593.7|2580.7|2588.84|2575.84|2593.7|2580.7|2588.84|2575.84|39
1621484240000|2021-05-20 04:17:20|2588.76|2575.76|2583.57|2570.57|2588.8|2575.8|2582.15|2569.15|39
1621484250000|2021-05-20 04:17:30|2583.49|2570.49|2580.73|2567.73|2584.27|2571.27|2580.13|2567.13|40
1621484260000|2021-05-20 04:17:40|2581.28|2568.28|2582.66|2569.66|2583.65|2570.65|2581.28|2568.28|36
1621484270000|2021-05-20 04:17:50|2582.64|2569.64|2582.44|2569.44|2583.14|2570.14|2582.43|2569.43|31
1621484280000|2021-05-20 04:18:00|2582.68|2569.68|2588.19|2575.19|2588.19|2575.19|2581.9|2568.9|35
1621484290000|2021-05-20 04:18:10|2587.89|2574.89|2589.67|2576.67|2589.69|2576.69|2587.89|2574.89|38
1621484300000|2021-05-20 04:18:20|2589.75|2576.75|2588.85|2575.85|2592.43|2579.43|2588.2|2575.2|39
1621484310000|2021-05-20 04:18:30|2589.16|2576.16|2589.39|2576.39|2590.4|2577.4|2588.54|2575.54|36
1621484320000|2021-05-20 04:18:40|2590.55|2577.55|2588.46|2575.46|2590.69|2577.69|2586.96|2573.96|37
1621484330000|2021-05-20 04:18:50|2588.36|2575.36|2588.85|2575.85|2590.94|2577.94|2588.36|2575.36|37
1621484340000|2021-05-20 04:19:00|2588.82|2575.82|2589.55|2576.55|2590.12|2577.12|2588.27|2575.27|33
1621484350000|2021-05-20 04:19:10|2589.26|2576.26|2588.83|2575.83|2589.3|2576.3|2587.44|2574.44|37
1621484360000|2021-05-20 04:19:20|2588.61|2575.61|2588.51|2575.51|2589.01|2576.01|2587.65|2574.65|36
1621484370000|2021-05-20 04:19:30|2588.62|2575.62|2588.87|2575.87|2589.14|2576.14|2587.25|2574.25|33
1621484380000|2021-05-20 04:19:40|2588.6|2575.6|2585.38|2572.38|2588.97|2575.97|2584.99|2571.99|39
1621484390000|2021-05-20 04:19:50|2585.3|2572.3|2587.35|2574.35|2587.9|2574.9|2584.98|2571.98|38
1621484400000|2021-05-20 04:20:00|2587.17|2574.17|2585.26|2572.26|2587.17|2574.17|2584.14|2571.14|37
1621484410000|2021-05-20 04:20:10|2585.4|2572.4|2583.06|2570.06|2585.4|2572.4|2581.98|2568.98|37
1621484420000|2021-05-20 04:20:20|2583.38|2570.38|2582.62|2569.62|2584.35|2571.35|2581.07|2568.07|38
1621484430000|2021-05-20 04:20:30|2582.57|2569.57|2582.42|2569.42|2583.29|2570.29|2581.5|2568.5|40
1621484440000|2021-05-20 04:20:40|2582.26|2569.26|2578.54|2565.54|2582.26|2569.26|2578.4|2565.4|33
1621484450000|2021-05-20 04:20:50|2578.5|2565.5|2575.64|2562.64|2578.65|2565.65|2575.22|2562.22|38
1621484460000|2021-05-20 04:21:00|2575.72|2562.72|2579.24|2566.24|2579.6|2566.6|2575.72|2562.72|34
1621484470000|2021-05-20 04:21:10|2579.29|2566.29|2581.39|2568.39|2581.39|2568.39|2579.14|2566.14|36
1621484480000|2021-05-20 04:21:20|2581.5|2568.5|2582.73|2569.73|2583.7|2570.7|2581.18|2568.18|39
1621484490000|2021-05-20 04:21:30|2582.87|2569.87|2586.19|2573.19|2587.29|2574.29|2582.36|2569.36|36
1621484500000|2021-05-20 04:21:40|2586.36|2573.36|2588.12|2575.12|2590.01|2577.01|2586.36|2573.36|31
1621484510000|2021-05-20 04:21:50|2587.96|2574.96|2591.92|2578.92|2592.78|2579.78|2587.96|2574.96|36
1621484520000|2021-05-20 04:22:00|2591.96|2578.96|2596.85|2583.85|2596.85|2583.85|2591.51|2578.51|24
1621484530000|2021-05-20 04:22:10|2597.32|2584.32|2595.87|2582.87|2597.33|2584.33|2593.04|2580.04|28
1621484540000|2021-05-20 04:22:20|2595.74|2582.74|2593.43|2580.43|2595.74|2582.74|2592.58|2579.58|34
1621484550000|2021-05-20 04:22:30|2593.58|2580.58|2594.86|2581.86|2595.27|2582.27|2592.24|2579.24|38
1621484560000|2021-05-20 04:22:40|2595.02|2582.02|2592.94|2579.94|2595.36|2582.36|2591.37|2578.37|39
1621484570000|2021-05-20 04:22:50|2593.05|2580.05|2591.04|2578.04|2594.22|2581.22|2590|2577|36
1621484580000|2021-05-20 04:23:00|2591.42|2578.42|2593.2|2580.2|2594.42|2581.42|2591.42|2578.42|38
1621484590000|2021-05-20 04:23:10|2592.88|2579.88|2593.74|2580.74|2594.87|2581.87|2590.8|2577.8|37
1621484600000|2021-05-20 04:23:20|2593.68|2580.68|2591.1|2578.1|2594.65|2581.65|2590.47|2577.47|39
1621484610000|2021-05-20 04:23:30|2591.33|2578.33|2590.26|2577.26|2592.7|2579.7|2589.13|2576.13|39
1621484620000|2021-05-20 04:23:40|2590.91|2577.91|2586.24|2573.24|2590.99|2577.99|2585.82|2572.82|36
1621484630000|2021-05-20 04:23:50|2586.85|2573.85|2590.58|2577.58|2590.9|2577.9|2585.97|2572.97|39
1621484640000|2021-05-20 04:24:00|2590.59|2577.59|2588.85|2575.85|2591.35|2578.35|2587.15|2574.15|37
1621484650000|2021-05-20 04:24:10|2588.86|2575.86|2586.68|2573.68|2589.86|2576.86|2586.66|2573.66|38
1621484660000|2021-05-20 04:24:20|2587.1|2574.1|2587.06|2574.06|2587.88|2574.88|2584.24|2571.24|36
1621484670000|2021-05-20 04:24:30|2587.39|2574.39|2588.44|2575.44|2588.44|2575.44|2586.44|2573.44|37
1621484680000|2021-05-20 04:24:40|2588.94|2575.94|2594.26|2581.26|2595.12|2582.12|2588.46|2575.46|38
1621484690000|2021-05-20 04:24:50|2593.6|2580.6|2589.52|2576.52|2594.75|2581.75|2589.52|2576.52|38
1621484700000|2021-05-20 04:25:00|2589.4|2576.4|2587.07|2574.07|2589.58|2576.58|2586.06|2573.06|40
1621484710000|2021-05-20 04:25:10|2587.02|2574.02|2584.11|2571.11|2589.99|2576.99|2584.11|2571.11|37
1621484720000|2021-05-20 04:25:20|2584.19|2571.19|2584.39|2571.39|2585.08|2572.08|2582.5|2569.5|38
1621484730000|2021-05-20 04:25:30|2584.46|2571.46|2584.66|2571.66|2587.87|2574.87|2582.91|2569.91|39
1621484740000|2021-05-20 04:25:40|2584.67|2571.67|2583.43|2570.43|2585.4|2572.4|2582.97|2569.97|36
1621484750000|2021-05-20 04:25:50|2583.23|2570.23|2581.68|2568.68|2583.76|2570.76|2581.68|2568.68|37
1621484760000|2021-05-20 04:26:00|2581.44|2568.44|2582.09|2569.09|2583.04|2570.04|2581.15|2568.15|38
1621484770000|2021-05-20 04:26:10|2582.02|2569.02|2581.29|2568.29|2583.13|2570.13|2579.89|2566.89|39
1621484780000|2021-05-20 04:26:20|2581.34|2568.34|2584.68|2571.68|2585.17|2572.17|2581.34|2568.34|39
1621484790000|2021-05-20 04:26:30|2584.69|2571.69|2585.35|2572.35|2587.4|2574.4|2584.69|2571.69|39
1621484800000|2021-05-20 04:26:40|2585.36|2572.36|2588.84|2575.84|2589.01|2576.01|2583.13|2570.13|38
1621484810000|2021-05-20 04:26:50|2589.06|2576.06|2588.15|2575.15|2590.8|2577.8|2588.08|2575.08|38
1621484820000|2021-05-20 04:27:00|2588.08|2575.08|2589.3|2576.3|2589.3|2576.3|2586.55|2573.55|34
1621484830000|2021-05-20 04:27:10|2589.33|2576.33|2591.9|2578.9|2592.45|2579.45|2589.33|2576.33|27
1621484840000|2021-05-20 04:27:20|2591.36|2578.36|2592.31|2579.31|2593.14|2580.14|2589.79|2576.79|19
1621484850000|2021-05-20 04:27:30|2592.61|2579.61|2593.44|2580.44|2595.82|2582.82|2591.71|2578.71|21
1621484860000|2021-05-20 04:27:40|2593.16|2580.16|2589.64|2576.64|2595.06|2582.06|2589.64|2576.64|34
1621484870000|2021-05-20 04:27:50|2590.03|2577.03|2592.73|2579.73|2592.86|2579.86|2589.61|2576.61|38
1621484880000|2021-05-20 04:28:00|2592.6|2579.6|2589.81|2576.81|2593.07|2580.07|2589.81|2576.81|39
1621484890000|2021-05-20 04:28:10|2589.39|2576.39|2584.1|2571.1|2589.39|2576.39|2583.45|2570.45|39
1621484900000|2021-05-20 04:28:20|2584.12|2571.12|2587.78|2574.78|2587.78|2574.78|2583.41|2570.41|36
1621484910000|2021-05-20 04:28:30|2588.01|2575.01|2583.58|2570.58|2588.01|2575.01|2582.85|2569.85|39
1621484920000|2021-05-20 04:28:40|2583.66|2570.66|2586.53|2573.53|2586.79|2573.79|2583.66|2570.66|35
1621484930000|2021-05-20 04:28:50|2586.27|2573.27|2586.81|2573.81|2589|2576|2585.25|2572.25|37
1621484940000|2021-05-20 04:29:00|2586.82|2573.82|2586.15|2573.15|2587.16|2574.16|2584.1|2571.1|35
1621484950000|2021-05-20 04:29:10|2586.16|2573.16|2593.87|2580.87|2594.3|2581.3|2586.1|2573.1|36
1621484960000|2021-05-20 04:29:20|2594.13|2581.13|2593.13|2580.13|2595.5|2582.5|2590.37|2577.37|39
1621484970000|2021-05-20 04:29:30|2593.14|2580.14|2591.3|2578.3|2594.88|2581.88|2588.76|2575.76|36
1621484980000|2021-05-20 04:29:40|2591.63|2578.63|2594.16|2581.16|2595.38|2582.38|2591.51|2578.51|36
1621484990000|2021-05-20 04:29:50|2594.02|2581.02|2595.06|2582.06|2595.29|2582.29|2592.51|2579.51|32
1621485000000|2021-05-20 04:30:00|2594.76|2581.76|2594.5|2581.5|2597.22|2584.22|2593.85|2580.85|30
1621485010000|2021-05-20 04:30:10|2594.53|2581.53|2589.57|2576.57|2596.46|2583.46|2588.81|2575.81|33
1621485020000|2021-05-20 04:30:20|2589.58|2576.58|2588.94|2575.94|2590.73|2577.73|2586.2|2573.2|39
1621485030000|2021-05-20 04:30:30|2589.19|2576.19|2586.53|2573.53|2589.29|2576.29|2585.54|2572.54|38
1621485040000|2021-05-20 04:30:40|2586.59|2573.59|2587.86|2574.86|2588.24|2575.24|2586.36|2573.36|39
1621485050000|2021-05-20 04:30:50|2587.94|2574.94|2588.75|2575.75|2588.75|2575.75|2587.79|2574.79|40
1621485060000|2021-05-20 04:31:00|2588.72|2575.72|2588.63|2575.63|2589.39|2576.39|2587.28|2574.28|37
1621485070000|2021-05-20 04:31:10|2588.59|2575.59|2588.47|2575.47|2588.59|2575.59|2585.02|2572.02|39
1621485080000|2021-05-20 04:31:20|2588.54|2575.54|2587.61|2574.61|2589.5|2576.5|2587|2574|39
1621485090000|2021-05-20 04:31:30|2587.58|2574.58|2583.9|2570.9|2588|2575|2583.54|2570.54|35
1621485100000|2021-05-20 04:31:40|2583.82|2570.82|2583.35|2570.35|2586.05|2573.05|2581.85|2568.85|36
1621485110000|2021-05-20 04:31:50|2583.06|2570.06|2584.92|2571.92|2584.92|2571.92|2582.32|2569.32|38
1621485120000|2021-05-20 04:32:00|2584.68|2571.68|2581.2|2568.2|2584.68|2571.68|2581.2|2568.2|28
1621485130000|2021-05-20 04:32:10|2580.4|2567.4|2584.18|2571.18|2584.28|2571.28|2579.64|2566.64|38
1621485140000|2021-05-20 04:32:20|2583.74|2570.74|2585.84|2572.84|2585.84|2572.84|2582.18|2569.18|34
1621485150000|2021-05-20 04:32:30|2585.54|2572.54|2578.33|2565.33|2585.54|2572.54|2577.66|2564.66|39
1621485160000|2021-05-20 04:32:40|2577.69|2564.69|2574.11|2561.11|2577.69|2564.69|2573.73|2560.73|36
1621485170000|2021-05-20 04:32:50|2574.16|2561.16|2573.68|2560.68|2574.87|2561.87|2573.63|2560.63|38
1621485180000|2021-05-20 04:33:00|2573.7|2560.7|2572.95|2559.95|2575.36|2562.36|2572.95|2559.95|34
1621485190000|2021-05-20 04:33:10|2573.37|2560.37|2572.36|2559.36|2574.79|2561.79|2571.98|2558.98|39
1621485200000|2021-05-20 04:33:20|2572.14|2559.14|2573.78|2560.78|2574.11|2561.11|2571.91|2558.91|38
1621485210000|2021-05-20 04:33:30|2573.5|2560.5|2576.74|2563.74|2577.54|2564.54|2573.5|2560.5|36
1621485220000|2021-05-20 04:33:40|2576.96|2563.96|2575.43|2562.43|2577.54|2564.54|2574.31|2561.31|34
1621485230000|2021-05-20 04:33:50|2575.29|2562.29|2570.33|2557.33|2575.45|2562.45|2570.04|2557.04|38
1621485240000|2021-05-20 04:34:00|2570.72|2557.72|2571.45|2558.45|2572.75|2559.75|2570.39|2557.39|35
1621485250000|2021-05-20 04:34:10|2571.62|2558.62|2570.83|2557.83|2574.32|2561.32|2570.3|2557.3|38
1621485260000|2021-05-20 04:34:20|2570.4|2557.4|2567.93|2554.93|2571.69|2558.69|2567.92|2554.92|38
1621485270000|2021-05-20 04:34:30|2567.9|2554.9|2566.53|2553.53|2567.91|2554.91|2564.84|2551.84|36
1621485280000|2021-05-20 04:34:40|2567.39|2554.39|2565.69|2552.69|2568.6|2555.6|2563.98|2550.98|36
1621485290000|2021-05-20 04:34:50|2565.55|2552.55|2563.03|2550.03|2565.55|2552.55|2562.74|2549.74|39
1621485300000|2021-05-20 04:35:00|2563.07|2550.07|2562.24|2549.24|2564.73|2551.73|2561.73|2548.73|39
1621485310000|2021-05-20 04:35:10|2562.1|2549.1|2565.89|2552.89|2567.26|2554.26|2561.89|2548.89|39
1621485320000|2021-05-20 04:35:20|2564.98|2551.98|2565.32|2552.32|2567.17|2554.17|2563.14|2550.14|39
1621485330000|2021-05-20 04:35:30|2564.88|2551.88|2561.63|2548.63|2565.1|2552.1|2561.1|2548.1|35
1621485340000|2021-05-20 04:35:40|2561.62|2548.62|2560.96|2547.96|2563.87|2550.87|2560.41|2547.41|35
1621485350000|2021-05-20 04:35:50|2560.8|2547.8|2564.85|2551.85|2564.85|2551.85|2560.64|2547.64|37
1621485360000|2021-05-20 04:36:00|2564.51|2551.51|2564.66|2551.66|2565.38|2552.38|2560.71|2547.71|39
1621485370000|2021-05-20 04:36:10|2564.65|2551.65|2564.21|2551.21|2566.47|2553.47|2563.58|2550.58|36
1621485380000|2021-05-20 04:36:20|2564.17|2551.17|2564.63|2551.63|2566.23|2553.23|2563.28|2550.28|37
1621485390000|2021-05-20 04:36:30|2564.7|2551.7|2561.6|2548.6|2564.7|2551.7|2561.23|2548.23|36
1621485400000|2021-05-20 04:36:40|2561.88|2548.88|2560.98|2547.98|2562.34|2549.34|2560.34|2547.34|39
1621485410000|2021-05-20 04:36:50|2561|2548|2558.91|2545.91|2561.14|2548.14|2558.06|2545.06|34
1621485420000|2021-05-20 04:37:00|2558.54|2545.54|2562.49|2549.49|2563.06|2550.06|2558.18|2545.18|36
1621485430000|2021-05-20 04:37:10|2562.42|2549.42|2559.72|2546.72|2562.42|2549.42|2559.38|2546.38|39
1621485440000|2021-05-20 04:37:20|2559.85|2546.85|2561.67|2548.67|2564.51|2551.51|2559.85|2546.85|38
1621485450000|2021-05-20 04:37:30|2561.84|2548.84|2559.18|2546.18|2562.17|2549.17|2558.92|2545.92|33
1621485460000|2021-05-20 04:37:40|2558.92|2545.92|2557.75|2544.75|2561.15|2548.15|2557.62|2544.62|35
1621485470000|2021-05-20 04:37:50|2557.95|2544.95|2558.37|2545.37|2559.39|2546.39|2557.67|2544.67|38
1621485480000|2021-05-20 04:38:00|2558.4|2545.4|2558.44|2545.44|2561.58|2548.58|2558.39|2545.39|38
1621485490000|2021-05-20 04:38:10|2558.45|2545.45|2562.91|2549.91|2563.21|2550.21|2558.45|2545.45|35
1621485500000|2021-05-20 04:38:20|2563.03|2550.03|2565.87|2552.87|2567.98|2554.98|2562.78|2549.78|35
1621485510000|2021-05-20 04:38:30|2565.84|2552.84|2563.65|2550.65|2565.97|2552.97|2563.65|2550.65|34
1621485520000|2021-05-20 04:38:40|2563.85|2550.85|2562.58|2549.58|2564.9|2551.9|2562.38|2549.38|33
1621485530000|2021-05-20 04:38:50|2562.82|2549.82|2563.5|2550.5|2564.06|2551.06|2562.79|2549.79|38
1621485540000|2021-05-20 04:39:00|2563.49|2550.49|2562.48|2549.48|2563.66|2550.66|2561.61|2548.61|31
1621485550000|2021-05-20 04:39:10|2562.45|2549.45|2561.93|2548.93|2562.63|2549.63|2561.9|2548.9|28
1621485560000|2021-05-20 04:39:20|2562.05|2549.05|2561.5|2548.5|2562.36|2549.36|2560.39|2547.39|38
1621485570000|2021-05-20 04:39:30|2561.48|2548.48|2558.48|2545.48|2561.56|2548.56|2557.61|2544.61|37
1621485580000|2021-05-20 04:39:40|2558.42|2545.42|2554.32|2541.32|2558.42|2545.42|2551.51|2538.51|37
1621485590000|2021-05-20 04:39:50|2554.45|2541.45|2549.94|2536.94|2554.45|2541.45|2549.94|2536.94|40
1621485600000|2021-05-20 04:40:00|2549.89|2536.89|2548.1|2535.1|2550.87|2537.87|2548.1|2535.1|34
1621485610000|2021-05-20 04:40:10|2547.6|2534.6|2547.76|2534.76|2550.84|2537.84|2546.95|2533.95|38
1621485620000|2021-05-20 04:40:20|2547.77|2534.77|2546.52|2533.52|2547.77|2534.77|2546.52|2533.52|34
1621485630000|2021-05-20 04:40:30|2545.33|2532.33|2541.18|2528.18|2546.32|2533.32|2540.49|2527.49|40
1621485640000|2021-05-20 04:40:40|2541.21|2528.21|2540.64|2527.64|2541.21|2528.21|2538.96|2525.96|35
1621485650000|2021-05-20 04:40:50|2540.61|2527.61|2539.34|2526.34|2541.32|2528.32|2539.34|2526.34|35
1621485660000|2021-05-20 04:41:00|2539.19|2526.19|2538.4|2525.4|2539.41|2526.41|2536.96|2523.96|39
1621485670000|2021-05-20 04:41:10|2538.51|2525.51|2542.56|2529.56|2542.56|2529.56|2537.35|2524.35|38
1621485680000|2021-05-20 04:41:20|2541.86|2528.86|2541.07|2528.07|2541.87|2528.87|2540.91|2527.91|39
1621485690000|2021-05-20 04:41:30|2541.3|2528.3|2541.14|2528.14|2543.05|2530.05|2541.14|2528.14|35
1621485700000|2021-05-20 04:41:40|2540.96|2527.96|2540.67|2527.67|2541.69|2528.69|2538.57|2525.57|34
1621485710000|2021-05-20 04:41:50|2540.34|2527.34|2530.29|2517.29|2540.34|2527.34|2530.29|2517.29|38
1621485720000|2021-05-20 04:42:00|2529.84|2516.84|2531.65|2518.65|2533.07|2520.07|2529.47|2516.47|37
1621485730000|2021-05-20 04:42:10|2531.67|2518.67|2533.98|2520.98|2535.59|2522.59|2530.62|2517.62|33
1621485740000|2021-05-20 04:42:20|2533.37|2520.37|2531.24|2518.24|2533.37|2520.37|2531.18|2518.18|36
1621485750000|2021-05-20 04:42:30|2531.2|2518.2|2530.34|2517.34|2531.2|2518.2|2525.62|2512.62|36
1621485760000|2021-05-20 04:42:40|2530.38|2517.38|2527.8|2514.8|2530.38|2517.38|2526.07|2513.07|40
1621485770000|2021-05-20 04:42:50|2527.77|2514.77|2528.19|2515.19|2528.94|2515.94|2527.04|2514.04|30
1621485780000|2021-05-20 04:43:00|2528.11|2515.11|2530.07|2517.07|2530.24|2517.24|2528.11|2515.11|28
1621485790000|2021-05-20 04:43:10|2530.13|2517.13|2528.39|2515.39|2530.14|2517.14|2528.11|2515.11|33
1621485800000|2021-05-20 04:43:20|2528.1|2515.1|2531.08|2518.08|2531.34|2518.34|2528.1|2515.1|36
1621485810000|2021-05-20 04:43:30|2531.82|2518.82|2530.98|2517.98|2531.82|2518.82|2528.77|2515.77|36
1621485820000|2021-05-20 04:43:40|2530.91|2517.91|2530.77|2517.77|2531.93|2518.93|2528.39|2515.39|34
1621485830000|2021-05-20 04:43:50|2530.76|2517.76|2534.05|2521.05|2537.34|2524.34|2530.56|2517.56|39
1621485840000|2021-05-20 04:44:00|2534.37|2521.37|2541.59|2528.59|2541.59|2528.59|2534.37|2521.37|40
1621485850000|2021-05-20 04:44:10|2542.15|2529.15|2542.41|2529.41|2544.84|2531.84|2541.75|2528.75|37
1621485860000|2021-05-20 04:44:20|2542.14|2529.14|2540.18|2527.18|2543.91|2530.91|2539.9|2526.9|37
1621485870000|2021-05-20 04:44:30|2540.65|2527.65|2544.06|2531.06|2544.06|2531.06|2540.63|2527.63|32
1621485880000|2021-05-20 04:44:40|2544.05|2531.05|2539.71|2526.71|2544.26|2531.26|2539.71|2526.71|36
1621485890000|2021-05-20 04:44:50|2539.72|2526.72|2538.59|2525.59|2540.84|2527.84|2538.53|2525.53|39
1621485900000|2021-05-20 04:45:00|2538.65|2525.65|2540.5|2527.5|2540.79|2527.79|2535.65|2522.65|37
1621485910000|2021-05-20 04:45:10|2540.56|2527.56|2544.05|2531.05|2544.31|2531.31|2540.56|2527.56|36
1621485920000|2021-05-20 04:45:20|2543.78|2530.78|2544.77|2531.77|2547.64|2534.64|2542.77|2529.77|39
1621485930000|2021-05-20 04:45:30|2544.72|2531.72|2547.93|2534.93|2548.22|2535.22|2544.72|2531.72|37
1621485940000|2021-05-20 04:45:40|2548.12|2535.12|2547.2|2534.2|2549.74|2536.74|2544.93|2531.93|37
1621485950000|2021-05-20 04:45:50|2547.54|2534.54|2549.48|2536.48|2549.48|2536.48|2546.06|2533.06|39
1621485960000|2021-05-20 04:46:00|2549.29|2536.29|2547.05|2534.05|2550.17|2537.17|2546.46|2533.46|37
1621485970000|2021-05-20 04:46:10|2546.98|2533.98|2544.35|2531.35|2546.98|2533.98|2542.4|2529.4|38
1621485980000|2021-05-20 04:46:20|2544.25|2531.25|2545.24|2532.24|2545.47|2532.47|2543.22|2530.22|35
1621485990000|2021-05-20 04:46:30|2545.18|2532.18|2547.36|2534.36|2547.57|2534.57|2545.18|2532.18|39
1621486000000|2021-05-20 04:46:40|2547.21|2534.21|2544.67|2531.67|2547.21|2534.21|2544.06|2531.06|37
1621486010000|2021-05-20 04:46:50|2544.63|2531.63|2543.19|2530.19|2545.11|2532.11|2543.19|2530.19|28
1621486020000|2021-05-20 04:47:00|2543.14|2530.14|2542.57|2529.57|2543.16|2530.16|2542.35|2529.35|26
1621486030000|2021-05-20 04:47:10|2542.59|2529.59|2542.13|2529.13|2544.2|2531.2|2540.07|2527.07|38
1621486040000|2021-05-20 04:47:20|2542.26|2529.26|2536.17|2523.17|2542.26|2529.26|2536.17|2523.17|36
1621486050000|2021-05-20 04:47:30|2536.15|2523.15|2537.62|2524.62|2538.92|2525.92|2536.15|2523.15|30
1621486060000|2021-05-20 04:47:40|2537.86|2524.86|2537.79|2524.79|2539.2|2526.2|2537.27|2524.27|27
1621486070000|2021-05-20 04:47:50|2537.77|2524.77|2538.38|2525.38|2538.61|2525.61|2537.77|2524.77|31
1621486080000|2021-05-20 04:48:00|2538.23|2525.23|2537.87|2524.87|2538.63|2525.63|2537.83|2524.83|30
1621486090000|2021-05-20 04:48:10|2537.9|2524.9|2538.36|2525.36|2538.58|2525.58|2537.87|2524.87|29
1621486100000|2021-05-20 04:48:20|2538.37|2525.37|2542.23|2529.23|2542.49|2529.49|2538.19|2525.19|39
1621486110000|2021-05-20 04:48:30|2542.46|2529.46|2543.03|2530.03|2543.46|2530.46|2541.74|2528.74|37
1621486120000|2021-05-20 04:48:40|2543.09|2530.09|2547.04|2534.04|2547.05|2534.05|2542.6|2529.6|33
1621486130000|2021-05-20 04:48:50|2546.91|2533.91|2546.34|2533.34|2547.06|2534.06|2545.55|2532.55|34
1621486140000|2021-05-20 04:49:00|2546.22|2533.22|2554.98|2541.98|2554.98|2541.98|2546.11|2533.11|36
1621486150000|2021-05-20 04:49:10|2554.99|2541.99|2550.05|2537.05|2554.99|2541.99|2549.97|2536.97|37
1621486160000|2021-05-20 04:49:20|2549.97|2536.97|2552.69|2539.69|2553.28|2540.28|2549.97|2536.97|40
1621486170000|2021-05-20 04:49:30|2552.7|2539.7|2553.53|2540.53|2556.41|2543.41|2552.67|2539.67|38
1621486180000|2021-05-20 04:49:40|2553.45|2540.45|2552.3|2539.3|2555.5|2542.5|2551.98|2538.98|40
1621486190000|2021-05-20 04:49:50|2552.57|2539.57|2553.57|2540.57|2554|2541|2551.86|2538.86|36
1621486200000|2021-05-20 04:50:00|2553.56|2540.56|2553.87|2540.87|2555.31|2542.31|2553.56|2540.56|34
1621486210000|2021-05-20 04:50:10|2553.4|2540.4|2549.45|2536.45|2553.4|2540.4|2549.45|2536.45|37
1621486220000|2021-05-20 04:50:20|2549.36|2536.36|2548.77|2535.77|2549.76|2536.76|2547.65|2534.65|37
1621486230000|2021-05-20 04:50:30|2548.95|2535.95|2550.28|2537.28|2551.15|2538.15|2548.64|2535.64|34
1621486240000|2021-05-20 04:50:40|2550.29|2537.29|2549.6|2536.6|2550.34|2537.34|2549.14|2536.14|34
1621486250000|2021-05-20 04:50:50|2549.81|2536.81|2546.67|2533.67|2549.93|2536.93|2546.67|2533.67|33
1621486260000|2021-05-20 04:51:00|2546.56|2533.56|2544.72|2531.72|2547.31|2534.31|2544.14|2531.14|38
1621486270000|2021-05-20 04:51:10|2544.5|2531.5|2545.76|2532.76|2548.06|2535.06|2544.18|2531.18|38
1621486280000|2021-05-20 04:51:20|2545.66|2532.66|2544.37|2531.37|2546.52|2533.52|2544.21|2531.21|32
1621486290000|2021-05-20 04:51:30|2544.38|2531.38|2545.09|2532.09|2546.36|2533.36|2544.32|2531.32|38
1621486300000|2021-05-20 04:51:40|2545.37|2532.37|2543.13|2530.13|2545.37|2532.37|2542.82|2529.82|33
1621486310000|2021-05-20 04:51:50|2543.02|2530.02|2541.6|2528.6|2543.02|2530.02|2539.65|2526.65|33
1621486320000|2021-05-20 04:52:00|2542.04|2529.04|2540.99|2527.99|2542.43|2529.43|2540.99|2527.99|34
1621486330000|2021-05-20 04:52:10|2541.14|2528.14|2537.1|2524.1|2541.3|2528.3|2537.05|2524.05|35
1621486340000|2021-05-20 04:52:20|2536.79|2523.79|2537.04|2524.04|2537.42|2524.42|2536.65|2523.65|32
1621486350000|2021-05-20 04:52:30|2537.08|2524.08|2535.04|2522.04|2538.12|2525.12|2534.95|2521.95|35
1621486360000|2021-05-20 04:52:40|2534.88|2521.88|2536.71|2523.71|2536.85|2523.85|2534.88|2521.88|36
1621486370000|2021-05-20 04:52:50|2536.8|2523.8|2534.9|2521.9|2536.8|2523.8|2534.9|2521.9|38
1621486380000|2021-05-20 04:53:00|2534.95|2521.95|2538.35|2525.35|2539.43|2526.43|2534.95|2521.95|35
1621486390000|2021-05-20 04:53:10|2538.74|2525.74|2541.88|2528.88|2542.49|2529.49|2538.74|2525.74|36
1621486400000|2021-05-20 04:53:20|2541.69|2528.69|2537.29|2524.29|2541.69|2528.69|2534.88|2521.88|38
1621486410000|2021-05-20 04:53:30|2537.28|2524.28|2534.93|2521.93|2538.6|2525.6|2534.73|2521.73|35
1621486420000|2021-05-20 04:53:40|2534.26|2521.26|2535.78|2522.78|2537.49|2524.49|2533.09|2520.09|35
1621486430000|2021-05-20 04:53:50|2535.61|2522.61|2531.47|2518.47|2536.47|2523.47|2531.47|2518.47|34
1621486440000|2021-05-20 04:54:00|2531.51|2518.51|2534.27|2521.27|2536.49|2523.49|2531.51|2518.51|32
1621486450000|2021-05-20 04:54:10|2534.43|2521.43|2538.65|2525.65|2539.85|2526.85|2534.43|2521.43|39
1621486460000|2021-05-20 04:54:20|2538.39|2525.39|2540.43|2527.43|2540.43|2527.43|2536.34|2523.34|36
1621486470000|2021-05-20 04:54:30|2540.46|2527.46|2536.42|2523.42|2540.56|2527.56|2536.12|2523.12|36
1621486480000|2021-05-20 04:54:40|2537.5|2524.5|2540.05|2527.05|2540.48|2527.48|2537.18|2524.18|36
1621486490000|2021-05-20 04:54:50|2540.1|2527.1|2540.01|2527.01|2540.35|2527.35|2539.7|2526.7|28
1621486500000|2021-05-20 04:55:00|2539.97|2526.97|2541.21|2528.21|2541.21|2528.21|2536.65|2523.65|36
1621486510000|2021-05-20 04:55:10|2540.7|2527.7|2545.31|2532.31|2545.31|2532.31|2540.7|2527.7|36
1621486520000|2021-05-20 04:55:20|2544.68|2531.68|2544.65|2531.65|2545.7|2532.7|2544.59|2531.59|30
1621486530000|2021-05-20 04:55:30|2544.66|2531.66|2544.35|2531.35|2547.12|2534.12|2542.9|2529.9|33
1621486540000|2021-05-20 04:55:40|2544.34|2531.34|2545.71|2532.71|2545.71|2532.71|2542.29|2529.29|38
1621486550000|2021-05-20 04:55:50|2545.74|2532.74|2544.26|2531.26|2546.88|2533.88|2543.69|2530.69|38
1621486560000|2021-05-20 04:56:00|2544.59|2531.59|2546.95|2533.95|2548.04|2535.04|2543.63|2530.63|37
1621486570000|2021-05-20 04:56:10|2546.58|2533.58|2545.9|2532.9|2546.58|2533.58|2545.81|2532.81|28
1621486580000|2021-05-20 04:56:20|2545.73|2532.73|2545.37|2532.37|2546.41|2533.41|2544.35|2531.35|33
1621486590000|2021-05-20 04:56:30|2545.38|2532.38|2545.55|2532.55|2545.59|2532.59|2544.7|2531.7|30
1621486600000|2021-05-20 04:56:40|2545.46|2532.46|2549.7|2536.7|2549.97|2536.97|2545.31|2532.31|38
1621486610000|2021-05-20 04:56:50|2549.83|2536.83|2551.36|2538.36|2553.05|2540.05|2549.73|2536.73|35
1621486620000|2021-05-20 04:57:00|2551.21|2538.21|2557.64|2544.64|2558.09|2545.09|2550.99|2537.99|35
1621486630000|2021-05-20 04:57:10|2557.65|2544.65|2561.36|2548.36|2561.36|2548.36|2557.65|2544.65|34
1621486640000|2021-05-20 04:57:20|2561.34|2548.34|2564.47|2551.47|2564.47|2551.47|2558.3|2545.3|38
1621486650000|2021-05-20 04:57:30|2564.29|2551.29|2561.33|2548.33|2565.42|2552.42|2561.33|2548.33|33
1621486660000|2021-05-20 04:57:40|2561.36|2548.36|2564.11|2551.11|2564.11|2551.11|2560.18|2547.18|29
1621486670000|2021-05-20 04:57:50|2564.21|2551.21|2569.04|2556.04|2569.29|2556.29|2563.21|2550.21|34
1621486680000|2021-05-20 04:58:00|2569.01|2556.01|2572.74|2559.74|2573.04|2560.04|2567.22|2554.22|38
1621486690000|2021-05-20 04:58:10|2573.02|2560.02|2570.6|2557.6|2573.03|2560.03|2568.36|2555.36|37
1621486700000|2021-05-20 04:58:20|2570.56|2557.56|2571.31|2558.31|2571.31|2558.31|2568.6|2555.6|39
1621486710000|2021-05-20 04:58:30|2571.69|2558.69|2566.64|2553.64|2571.73|2558.73|2566.57|2553.57|39
1621486720000|2021-05-20 04:58:40|2566.79|2553.79|2566.75|2553.75|2569.05|2556.05|2566.51|2553.51|39
1621486730000|2021-05-20 04:58:50|2566.3|2553.3|2567.98|2554.98|2568.82|2555.82|2566.3|2553.3|38
1621486740000|2021-05-20 04:59:00|2568.13|2555.13|2564.6|2551.6|2568.17|2555.17|2564.59|2551.59|38
1621486750000|2021-05-20 04:59:10|2564.7|2551.7|2564.59|2551.59|2566.37|2553.37|2564.09|2551.09|38
1621486760000|2021-05-20 04:59:20|2564.5|2551.5|2564.36|2551.36|2568.04|2555.04|2563.98|2550.98|39
1621486770000|2021-05-20 04:59:30|2564.52|2551.52|2564.58|2551.58|2566.63|2553.63|2563.83|2550.83|40
1621486780000|2021-05-20 04:59:40|2564.7|2551.7|2568.95|2555.95|2569.09|2556.09|2564.32|2551.32|38
1621486790000|2021-05-20 04:59:50|2568.72|2555.72|2573.29|2560.29|2574.01|2561.01|2568.53|2555.53|39
1621486800000|2021-05-20 05:00:00|2573.38|2560.38|2576.15|2563.15|2576.15|2563.15|2570.14|2557.14|39
1621486810000|2021-05-20 05:00:10|2576.23|2563.23|2579.52|2566.52|2581.32|2568.32|2575.54|2562.54|40
1621486820000|2021-05-20 05:00:20|2579.39|2566.39|2582.08|2569.08|2582.08|2569.08|2577.99|2564.99|36
1621486830000|2021-05-20 05:00:30|2582.29|2569.29|2585.69|2572.69|2585.72|2572.72|2581.88|2568.88|28
1621486840000|2021-05-20 05:00:40|2585.68|2572.68|2582.8|2569.8|2585.9|2572.9|2579.69|2566.69|34
1621486850000|2021-05-20 05:00:50|2582.68|2569.68|2583.66|2570.66|2583.66|2570.66|2581.19|2568.19|34
1621486860000|2021-05-20 05:01:00|2583.59|2570.59|2583.78|2570.78|2583.93|2570.93|2582.54|2569.54|38
1621486870000|2021-05-20 05:01:10|2583.77|2570.77|2587.1|2574.1|2587.23|2574.23|2583.7|2570.7|25
1621486880000|2021-05-20 05:01:20|2587.07|2574.07|2588.04|2575.04|2589.18|2576.18|2587.07|2574.07|34
1621486890000|2021-05-20 05:01:30|2587.32|2574.32|2586.54|2573.54|2587.91|2574.91|2586.12|2573.12|37
1621486900000|2021-05-20 05:01:40|2586.43|2573.43|2587.63|2574.63|2588.48|2575.48|2585.81|2572.81|37
1621486910000|2021-05-20 05:01:50|2587.31|2574.31|2584.49|2571.49|2587.68|2574.68|2583.53|2570.53|35
1621486920000|2021-05-20 05:02:00|2584.54|2571.54|2591.93|2578.93|2592.01|2579.01|2584.54|2571.54|37
1621486930000|2021-05-20 05:02:10|2591.87|2578.87|2589.45|2576.45|2591.87|2578.87|2588.76|2575.76|36
1621486940000|2021-05-20 05:02:20|2590.28|2577.28|2589.84|2576.84|2590.93|2577.93|2589.04|2576.04|37
1621486950000|2021-05-20 05:02:30|2589.85|2576.85|2591.34|2578.34|2591.74|2578.74|2589.25|2576.25|34
1621486960000|2021-05-20 05:02:40|2591.49|2578.49|2592.35|2579.35|2592.35|2579.35|2590|2577|31
1621486970000|2021-05-20 05:02:50|2592.41|2579.41|2594.17|2581.17|2594.17|2581.17|2592.05|2579.05|37
1621486980000|2021-05-20 05:03:00|2594.21|2581.21|2597.31|2584.31|2597.77|2584.77|2593.87|2580.87|32
1621486990000|2021-05-20 05:03:10|2597.25|2584.25|2593.27|2580.27|2597.26|2584.26|2592.95|2579.95|34
1621487000000|2021-05-20 05:03:20|2593.2|2580.2|2592.26|2579.26|2593.28|2580.28|2589.89|2576.89|37
1621487010000|2021-05-20 05:03:30|2592.23|2579.23|2595.58|2582.58|2595.8|2582.8|2592.23|2579.23|33
1621487020000|2021-05-20 05:03:40|2594.95|2581.95|2595.64|2582.64|2595.96|2582.96|2592.58|2579.58|32
1621487030000|2021-05-20 05:03:50|2595.46|2582.46|2595.42|2582.42|2595.46|2582.46|2592.98|2579.98|33
1621487040000|2021-05-20 05:04:00|2594.69|2581.69|2592.65|2579.65|2594.92|2581.92|2590.37|2577.37|34
1621487050000|2021-05-20 05:04:10|2592.66|2579.66|2592.67|2579.67|2592.94|2579.94|2591.41|2578.41|35
1621487060000|2021-05-20 05:04:20|2592.73|2579.73|2593.04|2580.04|2594.02|2581.02|2591.66|2578.66|39
1621487070000|2021-05-20 05:04:30|2592.84|2579.84|2593.02|2580.02|2593.54|2580.54|2590.75|2577.75|38
1621487080000|2021-05-20 05:04:40|2593.03|2580.03|2594.72|2581.72|2595.13|2582.13|2592.16|2579.16|33
1621487090000|2021-05-20 05:04:50|2593.93|2580.93|2595.72|2582.72|2596|2583|2593.15|2580.15|36
1621487100000|2021-05-20 05:05:00|2595.9|2582.9|2599.74|2586.74|2599.83|2586.83|2595.67|2582.67|32
1621487110000|2021-05-20 05:05:10|2599.89|2586.89|2601.71|2588.71|2601.72|2588.72|2599.6|2586.6|31
1621487120000|2021-05-20 05:05:20|2601.58|2588.58|2602.52|2589.52|2602.98|2589.98|2601.23|2588.23|33
1621487130000|2021-05-20 05:05:30|2602.53|2589.53|2601.38|2588.38|2603.14|2590.14|2601.21|2588.21|28
1621487140000|2021-05-20 05:05:40|2601.64|2588.64|2601.2|2588.2|2602.45|2589.45|2600.52|2587.52|32
1621487150000|2021-05-20 05:05:50|2600.88|2587.88|2602.61|2589.61|2602.75|2589.75|2600.87|2587.87|24
1621487160000|2021-05-20 05:06:00|2602.47|2589.47|2600.01|2587.01|2602.65|2589.65|2599.79|2586.79|32
1621487170000|2021-05-20 05:06:10|2600.33|2587.33|2600.81|2587.81|2600.87|2587.87|2598.76|2585.76|39
1621487180000|2021-05-20 05:06:20|2600.72|2587.72|2602.35|2589.35|2602.63|2589.63|2600.58|2587.58|35
1621487190000|2021-05-20 05:06:30|2603.49|2590.49|2607.03|2594.03|2608.11|2595.11|2602.09|2589.09|39
1621487200000|2021-05-20 05:06:40|2606.69|2593.69|2608.08|2595.08|2608.08|2595.08|2604.97|2591.97|40
1621487210000|2021-05-20 05:06:50|2608.62|2595.62|2606.95|2593.95|2609.69|2596.69|2605.77|2592.77|39
1621487220000|2021-05-20 05:07:00|2607.23|2594.23|2614.57|2601.57|2615.68|2602.68|2607.23|2594.23|35
1621487230000|2021-05-20 05:07:10|2614.48|2601.48|2624.2|2611.2|2625.76|2612.76|2614.48|2601.48|39
1621487240000|2021-05-20 05:07:20|2624.59|2611.59|2625.35|2612.35|2629.69|2616.69|2622.63|2609.63|40
1621487250000|2021-05-20 05:07:30|2624.2|2611.2|2621.54|2608.54|2626.81|2613.81|2621.22|2608.22|38
1621487260000|2021-05-20 05:07:40|2621.12|2608.12|2623.05|2610.05|2623.68|2610.68|2621.12|2608.12|32
1621487270000|2021-05-20 05:07:50|2623.73|2610.73|2627.03|2614.03|2627.7|2614.7|2623.73|2610.73|35
1621487280000|2021-05-20 05:08:00|2626.8|2613.8|2624.72|2611.72|2628.06|2615.06|2624.72|2611.72|37
1621487290000|2021-05-20 05:08:10|2624.55|2611.55|2626.6|2613.6|2627.66|2614.66|2624.35|2611.35|38
1621487300000|2021-05-20 05:08:20|2626.3|2613.3|2632.97|2619.97|2633.49|2620.49|2625.7|2612.7|37
1621487310000|2021-05-20 05:08:30|2633.05|2620.05|2638.03|2625.03|2638.03|2625.03|2632.39|2619.39|36
1621487320000|2021-05-20 05:08:40|2637.73|2624.73|2640.37|2627.37|2640.37|2627.37|2635.81|2622.81|37
1621487330000|2021-05-20 05:08:50|2640.48|2627.48|2640.01|2627.01|2640.97|2627.97|2637.25|2624.25|37
1621487340000|2021-05-20 05:09:00|2639.93|2626.93|2633.84|2620.84|2640|2627|2633.84|2620.84|40
1621487350000|2021-05-20 05:09:10|2633.98|2620.98|2644.59|2631.59|2645.03|2632.03|2633.6|2620.6|40
1621487360000|2021-05-20 05:09:20|2644.61|2631.61|2653.08|2640.08|2653.08|2640.08|2644.61|2631.61|35
1621487370000|2021-05-20 05:09:30|2653.29|2640.29|2652.56|2639.56|2653.29|2640.29|2642.49|2629.49|40
1621487380000|2021-05-20 05:09:40|2652.68|2639.68|2661.29|2648.29|2662.01|2649.01|2652.68|2639.68|34
1621487390000|2021-05-20 05:09:50|2662.07|2649.07|2663.97|2650.97|2664.32|2651.32|2658.76|2645.76|37
1621487400000|2021-05-20 05:10:00|2664.11|2651.11|2655.87|2642.87|2664.11|2651.11|2655.87|2642.87|38
1621487410000|2021-05-20 05:10:10|2656.08|2643.08|2656.19|2643.19|2657.33|2644.33|2653.51|2640.51|40
1621487420000|2021-05-20 05:10:20|2656.2|2643.2|2655.97|2642.97|2656.3|2643.3|2647.01|2634.01|39
1621487430000|2021-05-20 05:10:30|2656.3|2643.3|2662.82|2649.82|2664.38|2651.38|2656.15|2643.15|40
1621487440000|2021-05-20 05:10:40|2662.79|2649.79|2654.69|2641.69|2662.79|2649.79|2653.16|2640.16|39
1621487450000|2021-05-20 05:10:50|2655.07|2642.07|2641.58|2628.58|2655.28|2642.28|2639.89|2626.89|40
1621487460000|2021-05-20 05:11:00|2642.15|2629.15|2649.81|2636.81|2650.93|2637.93|2641.95|2628.95|39
1621487470000|2021-05-20 05:11:10|2650.71|2637.71|2652.19|2639.19|2657.06|2644.06|2650.71|2637.71|38
1621487480000|2021-05-20 05:11:20|2652.64|2639.64|2647.14|2634.14|2653.81|2640.81|2646.29|2633.29|39
1621487490000|2021-05-20 05:11:30|2646.05|2633.05|2641.63|2628.63|2646.52|2633.52|2640.99|2627.99|39
1621487500000|2021-05-20 05:11:40|2641.89|2628.89|2640.68|2627.68|2641.89|2628.89|2640.07|2627.07|40
1621487510000|2021-05-20 05:11:50|2640.66|2627.66|2634.73|2621.73|2640.87|2627.87|2634.73|2621.73|37
1621487520000|2021-05-20 05:12:00|2635.08|2622.08|2633.47|2620.47|2636.22|2623.22|2633.02|2620.02|38
1621487530000|2021-05-20 05:12:10|2633.43|2620.43|2639.13|2626.13|2639.13|2626.13|2633.43|2620.43|37
1621487540000|2021-05-20 05:12:20|2639.14|2626.14|2635.64|2622.64|2639.14|2626.14|2635.01|2622.01|37
1621487550000|2021-05-20 05:12:30|2635.2|2622.2|2632.59|2619.59|2635.68|2622.68|2632.59|2619.59|37
1621487560000|2021-05-20 05:12:40|2632.57|2619.57|2631.1|2618.1|2632.69|2619.69|2630.58|2617.58|34
1621487570000|2021-05-20 05:12:50|2631.14|2618.14|2629.02|2616.02|2631.14|2618.14|2629.02|2616.02|35
1621487580000|2021-05-20 05:13:00|2628.89|2615.89|2633.07|2620.07|2633.07|2620.07|2627.88|2614.88|40
1621487590000|2021-05-20 05:13:10|2633.49|2620.49|2627.81|2614.81|2634.53|2621.53|2627.81|2614.81|39
1621487600000|2021-05-20 05:13:20|2627.97|2614.97|2630.03|2617.03|2630.32|2617.32|2627.47|2614.47|38
1621487610000|2021-05-20 05:13:30|2630.01|2617.01|2629.32|2616.32|2630.57|2617.57|2629.07|2616.07|38
1621487620000|2021-05-20 05:13:40|2629.82|2616.82|2632.98|2619.98|2634.79|2621.79|2629.25|2616.25|33
1621487630000|2021-05-20 05:13:50|2632.93|2619.93|2632.5|2619.5|2633.3|2620.3|2631.98|2618.98|34
1621487640000|2021-05-20 05:14:00|2631.65|2618.65|2633.82|2620.82|2634.11|2621.11|2631.07|2618.07|31
1621487650000|2021-05-20 05:14:10|2633.9|2620.9|2636.66|2623.66|2636.66|2623.66|2632.55|2619.55|30
1621487660000|2021-05-20 05:14:20|2635.81|2622.81|2635.72|2622.72|2637.45|2624.45|2634.38|2621.38|23
1621487670000|2021-05-20 05:14:30|2635.68|2622.68|2633.88|2620.88|2636.21|2623.21|2633.59|2620.59|30
1621487680000|2021-05-20 05:14:40|2633.44|2620.44|2634.47|2621.47|2635.04|2622.04|2631.44|2618.44|38
1621487690000|2021-05-20 05:14:50|2634.7|2621.7|2633.29|2620.29|2635.21|2622.21|2632.94|2619.94|36
1621487700000|2021-05-20 05:15:00|2633.3|2620.3|2630.34|2617.34|2633.3|2620.3|2628.65|2615.65|37
1621487710000|2021-05-20 05:15:10|2629.8|2616.8|2635.3|2622.3|2635.3|2622.3|2629.8|2616.8|38
1621487720000|2021-05-20 05:15:20|2634.48|2621.48|2643.61|2630.61|2643.67|2630.67|2634.48|2621.48|23
1621487730000|2021-05-20 05:15:30|2643.74|2630.74|2648.05|2635.05|2648.22|2635.22|2643.74|2630.74|17
1621487740000|2021-05-20 05:15:40|2647.6|2634.6|2639.79|2626.79|2647.6|2634.6|2639.79|2626.79|28
1621487750000|2021-05-20 05:15:50|2639.52|2626.52|2642.77|2629.77|2643.92|2630.92|2639.52|2626.52|33
1621487760000|2021-05-20 05:16:00|2642.46|2629.46|2643.94|2630.94|2645.09|2632.09|2642.13|2629.13|35
1621487770000|2021-05-20 05:16:10|2643.6|2630.6|2643.82|2630.82|2645.18|2632.18|2640.63|2627.63|38
1621487780000|2021-05-20 05:16:20|2644.03|2631.03|2643.07|2630.07|2646.7|2633.7|2642.95|2629.95|36
1621487790000|2021-05-20 05:16:30|2643.13|2630.13|2644.32|2631.32|2644.32|2631.32|2641.49|2628.49|24
1621487800000|2021-05-20 05:16:40|2644.82|2631.82|2644.92|2631.92|2646.45|2633.45|2644.13|2631.13|31
1621487810000|2021-05-20 05:16:50|2645.33|2632.33|2643.64|2630.64|2645.33|2632.33|2643.54|2630.54|30
1621487820000|2021-05-20 05:17:00|2643.47|2630.47|2644.29|2631.29|2644.92|2631.92|2642.41|2629.41|31
1621487830000|2021-05-20 05:17:10|2644.74|2631.74|2644.53|2631.53|2645.08|2632.08|2644.43|2631.43|26
1621487840000|2021-05-20 05:17:20|2644.62|2631.62|2645.32|2632.32|2645.32|2632.32|2642.33|2629.33|30
1621487850000|2021-05-20 05:17:30|2645.31|2632.31|2650.29|2637.29|2650.98|2637.98|2645.31|2632.31|30
1621487860000|2021-05-20 05:17:40|2650.34|2637.34|2651.78|2638.78|2652.33|2639.33|2649.82|2636.82|33
1621487870000|2021-05-20 05:17:50|2651.46|2638.46|2647.94|2634.94|2651.86|2638.86|2647.94|2634.94|33
1621487880000|2021-05-20 05:18:00|2646.47|2633.47|2646.92|2633.92|2649.44|2636.44|2646.47|2633.47|27
1621487890000|2021-05-20 05:18:10|2646.72|2633.72|2646.39|2633.39|2646.72|2633.72|2645.54|2632.54|23
1621487900000|2021-05-20 05:18:20|2646.38|2633.38|2645.68|2632.68|2646.39|2633.39|2643.55|2630.55|33
1621487910000|2021-05-20 05:18:30|2646.37|2633.37|2644.64|2631.64|2646.43|2633.43|2644.42|2631.42|30
1621487920000|2021-05-20 05:18:40|2644.63|2631.63|2643.86|2630.86|2646.48|2633.48|2642.39|2629.39|37
1621487930000|2021-05-20 05:18:50|2643.83|2630.83|2640.72|2627.72|2643.83|2630.83|2640.72|2627.72|35
1621487940000|2021-05-20 05:19:00|2640.71|2627.71|2636.73|2623.73|2640.71|2627.71|2636.57|2623.57|37
1621487950000|2021-05-20 05:19:10|2635.96|2622.96|2632.5|2619.5|2636.65|2623.65|2632.25|2619.25|31
1621487960000|2021-05-20 05:19:20|2632.64|2619.64|2634.27|2621.27|2635.89|2622.89|2632.38|2619.38|37
1621487970000|2021-05-20 05:19:30|2634.26|2621.26|2632.77|2619.77|2634.26|2621.26|2632.04|2619.04|38
1621487980000|2021-05-20 05:19:40|2632.39|2619.39|2633.14|2620.14|2633.98|2620.98|2631.71|2618.71|36
1621487990000|2021-05-20 05:19:50|2632.89|2619.89|2633.18|2620.18|2633.28|2620.28|2632.7|2619.7|21
1621488000000|2021-05-20 05:20:00|2633.16|2620.16|2632.4|2619.4|2633.72|2620.72|2632.21|2619.21|34
1621488010000|2021-05-20 05:20:10|2632.36|2619.36|2632.56|2619.56|2633.15|2620.15|2632.02|2619.02|26
1621488020000|2021-05-20 05:20:20|2632.65|2619.65|2627.84|2614.84|2633.16|2620.16|2627.84|2614.84|36
1621488030000|2021-05-20 05:20:30|2627.82|2614.82|2626.12|2613.12|2627.82|2614.82|2625.95|2612.95|32
1621488040000|2021-05-20 05:20:40|2626.13|2613.13|2628.09|2615.09|2630.77|2617.77|2626.13|2613.13|33
1621488050000|2021-05-20 05:20:50|2628.1|2615.1|2626.91|2613.91|2628.1|2615.1|2626.46|2613.46|38
1621488060000|2021-05-20 05:21:00|2626.93|2613.93|2623.47|2610.47|2626.93|2613.93|2623.28|2610.28|35
1621488070000|2021-05-20 05:21:10|2623.46|2610.46|2622.01|2609.01|2623.7|2610.7|2621.7|2608.7|36
1621488080000|2021-05-20 05:21:20|2622.11|2609.11|2619.82|2606.82|2622.27|2609.27|2619.82|2606.82|35
1621488090000|2021-05-20 05:21:30|2619.91|2606.91|2621.79|2608.79|2621.79|2608.79|2619.58|2606.58|32
1621488100000|2021-05-20 05:21:40|2622.89|2609.89|2622.64|2609.64|2623.18|2610.18|2622.44|2609.44|31
1621488110000|2021-05-20 05:21:50|2622.8|2609.8|2623.39|2610.39|2623.49|2610.49|2622.46|2609.46|27
1621488120000|2021-05-20 05:22:00|2623.31|2610.31|2623.98|2610.98|2624.56|2611.56|2622.23|2609.23|39
1621488130000|2021-05-20 05:22:10|2623.93|2610.93|2624.28|2611.28|2624.34|2611.34|2623.77|2610.77|25
1621488140000|2021-05-20 05:22:20|2624.3|2611.3|2624.79|2611.79|2625.43|2612.43|2623.8|2610.8|36
1621488150000|2021-05-20 05:22:30|2624.58|2611.58|2623.85|2610.85|2627.04|2614.04|2623.85|2610.85|37
1621488160000|2021-05-20 05:22:40|2623.66|2610.66|2621.84|2608.84|2623.85|2610.85|2621.23|2608.23|38
1621488170000|2021-05-20 05:22:50|2621.86|2608.86|2624.69|2611.69|2624.69|2611.69|2621.32|2608.32|34
1621488180000|2021-05-20 05:23:00|2624.64|2611.64|2628.19|2615.19|2628.72|2615.72|2624.64|2611.64|36
1621488190000|2021-05-20 05:23:10|2628.2|2615.2|2631.1|2618.1|2631.37|2618.37|2628.2|2615.2|32
1621488200000|2021-05-20 05:23:20|2631.07|2618.07|2625.35|2612.35|2631.3|2618.3|2625.34|2612.34|29
1621488210000|2021-05-20 05:23:30|2625.2|2612.2|2617.6|2604.6|2625.2|2612.2|2617.08|2604.08|32
1621488220000|2021-05-20 05:23:40|2617.59|2604.59|2620.76|2607.76|2620.96|2607.96|2616.94|2603.94|37
1621488230000|2021-05-20 05:23:50|2620.79|2607.79|2616.08|2603.08|2620.79|2607.79|2616.08|2603.08|36
1621488240000|2021-05-20 05:24:00|2616.32|2603.32|2613.18|2600.18|2616.32|2603.32|2612.57|2599.57|37
1621488250000|2021-05-20 05:24:10|2613.36|2600.36|2613.9|2600.9|2613.9|2600.9|2611.59|2598.59|37
1621488260000|2021-05-20 05:24:20|2614.47|2601.47|2612.14|2599.14|2615.9|2602.9|2611.89|2598.89|40
1621488270000|2021-05-20 05:24:30|2612.17|2599.17|2609.37|2596.37|2612.23|2599.23|2609.07|2596.07|36
1621488280000|2021-05-20 05:24:40|2609.55|2596.55|2611.52|2598.52|2611.55|2598.55|2609.55|2596.55|38
1621488290000|2021-05-20 05:24:50|2611.75|2598.75|2610.88|2597.88|2611.82|2598.82|2610.09|2597.09|38
1621488300000|2021-05-20 05:25:00|2610.32|2597.32|2607.94|2594.94|2613.5|2600.5|2607.85|2594.85|36
1621488310000|2021-05-20 05:25:10|2607.88|2594.88|2604.71|2591.71|2607.88|2594.88|2603.61|2590.61|36
1621488320000|2021-05-20 05:25:20|2603.86|2590.86|2597.63|2584.63|2603.86|2590.86|2597.63|2584.63|40
1621488330000|2021-05-20 05:25:30|2597.39|2584.39|2586.68|2573.68|2597.39|2584.39|2586.12|2573.12|33
1621488340000|2021-05-20 05:25:40|2586.85|2573.85|2592.39|2579.39|2592.39|2579.39|2584.52|2571.52|36
1621488350000|2021-05-20 05:25:50|2593.37|2580.37|2595.32|2582.32|2596.31|2583.31|2593.37|2580.37|39
1621488360000|2021-05-20 05:26:00|2596.47|2583.47|2599.47|2586.47|2599.55|2586.55|2596.47|2583.47|38
1621488370000|2021-05-20 05:26:10|2599.71|2586.71|2597.55|2584.55|2599.71|2586.71|2596.9|2583.9|39
1621488380000|2021-05-20 05:26:20|2597.42|2584.42|2596.58|2583.58|2598.07|2585.07|2595.62|2582.62|39
1621488390000|2021-05-20 05:26:30|2596.44|2583.44|2592.11|2579.11|2596.47|2583.47|2592|2579|38
1621488400000|2021-05-20 05:26:40|2592.15|2579.15|2592.95|2579.95|2592.95|2579.95|2590.16|2577.16|39
1621488410000|2021-05-20 05:26:50|2594.1|2581.1|2600.69|2587.69|2600.69|2587.69|2594.08|2581.08|39
1621488420000|2021-05-20 05:27:00|2600.36|2587.36|2597.75|2584.75|2601.2|2588.2|2597.45|2584.45|34
1621488430000|2021-05-20 05:27:10|2597.51|2584.51|2599.19|2586.19|2599.7|2586.7|2597.51|2584.51|35
1621488440000|2021-05-20 05:27:20|2599.2|2586.2|2598.04|2585.04|2599.34|2586.34|2596.88|2583.88|29
1621488450000|2021-05-20 05:27:30|2598.11|2585.11|2597.62|2584.62|2598.29|2585.29|2597.23|2584.23|36
1621488460000|2021-05-20 05:27:40|2597.61|2584.61|2592.94|2579.94|2597.73|2584.73|2592.94|2579.94|39
1621488470000|2021-05-20 05:27:50|2592.85|2579.85|2594.66|2581.66|2596.35|2583.35|2592.85|2579.85|35
1621488480000|2021-05-20 05:28:00|2594.67|2581.67|2594.86|2581.86|2596.35|2583.35|2594.66|2581.66|37
1621488490000|2021-05-20 05:28:10|2594.89|2581.89|2593.16|2580.16|2594.89|2581.89|2590.63|2577.63|38
1621488500000|2021-05-20 05:28:20|2593.02|2580.02|2595.36|2582.36|2595.36|2582.36|2590.34|2577.34|37
1621488510000|2021-05-20 05:28:30|2595.38|2582.38|2590.87|2577.87|2595.54|2582.54|2590.64|2577.64|38
1621488520000|2021-05-20 05:28:40|2590.05|2577.05|2588.97|2575.97|2590.73|2577.73|2587.6|2574.6|36
1621488530000|2021-05-20 05:28:50|2589.11|2576.11|2588.11|2575.11|2589.79|2576.79|2587.13|2574.13|36
1621488540000|2021-05-20 05:29:00|2588.47|2575.47|2591.6|2578.6|2593.26|2580.26|2588.47|2575.47|30
1621488550000|2021-05-20 05:29:10|2591.5|2578.5|2589.87|2576.87|2591.5|2578.5|2589.87|2576.87|27
1621488560000|2021-05-20 05:29:20|2589.83|2576.83|2590.02|2577.02|2592.03|2579.03|2589.7|2576.7|30
1621488570000|2021-05-20 05:29:30|2590.12|2577.12|2591.25|2578.25|2592|2579|2589.64|2576.64|37
1621488580000|2021-05-20 05:29:40|2591.31|2578.31|2590.4|2577.4|2593.33|2580.33|2590.11|2577.11|36
1621488590000|2021-05-20 05:29:50|2590.33|2577.33|2589.55|2576.55|2590.9|2577.9|2589.55|2576.55|35
1621488600000|2021-05-20 05:30:00|2589.54|2576.54|2598|2585|2598|2585|2589.54|2576.54|35
1621488610000|2021-05-20 05:30:10|2597.89|2584.89|2598.89|2585.89|2600.07|2587.07|2597.39|2584.39|38
1621488620000|2021-05-20 05:30:20|2598.85|2585.85|2594.11|2581.11|2599.64|2586.64|2593.79|2580.79|38
1621488630000|2021-05-20 05:30:30|2594.16|2581.16|2594.52|2581.52|2595.91|2582.91|2592.57|2579.57|39
1621488640000|2021-05-20 05:30:40|2594.65|2581.65|2591.04|2578.04|2594.65|2581.65|2588.96|2575.96|38
1621488650000|2021-05-20 05:30:50|2591|2578|2592.06|2579.06|2592.17|2579.17|2591|2578|34
1621488660000|2021-05-20 05:31:00|2592.15|2579.15|2593.37|2580.37|2594.73|2581.73|2592.15|2579.15|22
1621488670000|2021-05-20 05:31:10|2593.08|2580.08|2597.08|2584.08|2597.08|2584.08|2593.08|2580.08|34
1621488680000|2021-05-20 05:31:20|2597.09|2584.09|2597.34|2584.34|2600.62|2587.62|2596.18|2583.18|36
1621488690000|2021-05-20 05:31:30|2597.68|2584.68|2599.25|2586.25|2599.27|2586.27|2595.73|2582.73|36
1621488700000|2021-05-20 05:31:40|2599.22|2586.22|2598.9|2585.9|2600.65|2587.65|2598.7|2585.7|32
1621488710000|2021-05-20 05:31:50|2599.3|2586.3|2600.86|2587.86|2603.21|2590.21|2599.3|2586.3|31
1621488720000|2021-05-20 05:32:00|2600.77|2587.77|2603.9|2590.9|2604.12|2591.12|2600.35|2587.35|39
1621488730000|2021-05-20 05:32:10|2604.1|2591.1|2605.45|2592.45|2607.92|2594.92|2603.94|2590.94|36
1621488740000|2021-05-20 05:32:20|2605.98|2592.98|2606.45|2593.45|2607.41|2594.41|2602.96|2589.96|37
1621488750000|2021-05-20 05:32:30|2605.84|2592.84|2607.66|2594.66|2607.93|2594.93|2605.79|2592.79|34
1621488760000|2021-05-20 05:32:40|2607.58|2594.58|2606.09|2593.09|2607.73|2594.73|2605.91|2592.91|37
1621488770000|2021-05-20 05:32:50|2606.23|2593.23|2604.3|2591.3|2606.37|2593.37|2603.44|2590.44|35
1621488780000|2021-05-20 05:33:00|2604.92|2591.92|2607.46|2594.46|2607.53|2594.53|2604.92|2591.92|39
1621488790000|2021-05-20 05:33:10|2607.43|2594.43|2608.76|2595.76|2608.76|2595.76|2607.09|2594.09|24
1621488800000|2021-05-20 05:33:20|2608.78|2595.78|2606.36|2593.36|2608.97|2595.97|2605.33|2592.33|32
1621488810000|2021-05-20 05:33:30|2606.19|2593.19|2607.49|2594.49|2607.59|2594.59|2605.9|2592.9|33
1621488820000|2021-05-20 05:33:40|2607.42|2594.42|2608.94|2595.94|2609.55|2596.55|2606.56|2593.56|36
1621488830000|2021-05-20 05:33:50|2609.58|2596.58|2609.28|2596.28|2609.8|2596.8|2608.84|2595.84|30
1621488840000|2021-05-20 05:34:00|2609.19|2596.19|2611.18|2598.18|2612.59|2599.59|2609.02|2596.02|25
1621488850000|2021-05-20 05:34:10|2611.58|2598.58|2610.65|2597.65|2611.95|2598.95|2610.08|2597.08|36
1621488860000|2021-05-20 05:34:20|2610.83|2597.83|2622.3|2609.3|2622.52|2609.52|2610.83|2597.83|37
1621488870000|2021-05-20 05:34:30|2622.23|2609.23|2622.36|2609.36|2622.42|2609.42|2620.68|2607.68|32
1621488880000|2021-05-20 05:34:40|2622.44|2609.44|2622.78|2609.78|2622.86|2609.86|2622.36|2609.36|36
1621488890000|2021-05-20 05:34:50|2622.36|2609.36|2622.09|2609.09|2622.61|2609.61|2619.43|2606.43|35
1621488900000|2021-05-20 05:35:00|2622.12|2609.12|2626.2|2613.2|2627.67|2614.67|2622.12|2609.12|36
1621488910000|2021-05-20 05:35:10|2627.18|2614.18|2624.93|2611.93|2628.23|2615.23|2624.93|2611.93|39
1621488920000|2021-05-20 05:35:20|2624.87|2611.87|2620.5|2607.5|2625.67|2612.67|2620.47|2607.47|38
1621488930000|2021-05-20 05:35:30|2620.46|2607.46|2622.49|2609.49|2622.49|2609.49|2620.15|2607.15|29
1621488940000|2021-05-20 05:35:40|2622.5|2609.5|2625.07|2612.07|2625.93|2612.93|2622.5|2609.5|33
1621488950000|2021-05-20 05:35:50|2625.36|2612.36|2625.58|2612.58|2626.61|2613.61|2624.27|2611.27|31
1621488960000|2021-05-20 05:36:00|2625.52|2612.52|2624.13|2611.13|2626.35|2613.35|2624.13|2611.13|30
1621488970000|2021-05-20 05:36:10|2624.3|2611.3|2629.24|2616.24|2629.72|2616.72|2624.01|2611.01|35
1621488980000|2021-05-20 05:36:20|2629.05|2616.05|2629.94|2616.94|2629.94|2616.94|2627.59|2614.59|38
1621488990000|2021-05-20 05:36:30|2629.95|2616.95|2629.98|2616.98|2630|2617|2628.2|2615.2|37
1621489000000|2021-05-20 05:36:40|2629.87|2616.87|2630.38|2617.38|2630.6|2617.6|2629.85|2616.85|21
1621489010000|2021-05-20 05:36:50|2630.52|2617.52|2631.08|2618.08|2633.53|2620.53|2630.03|2617.03|38
1621489020000|2021-05-20 05:37:00|2631.09|2618.09|2633.09|2620.09|2633.36|2620.36|2630.76|2617.76|32
1621489030000|2021-05-20 05:37:10|2632.15|2619.15|2633.07|2620.07|2634.02|2621.02|2632.08|2619.08|35
1621489040000|2021-05-20 05:37:20|2632.28|2619.28|2630.93|2617.93|2633.04|2620.04|2630.82|2617.82|33
1621489050000|2021-05-20 05:37:30|2629.69|2616.69|2625.28|2612.28|2629.69|2616.69|2625.28|2612.28|39
1621489060000|2021-05-20 05:37:40|2625.03|2612.03|2621.34|2608.34|2625.03|2612.03|2621.03|2608.03|37
1621489070000|2021-05-20 05:37:50|2621.43|2608.43|2615.81|2602.81|2621.43|2608.43|2615.46|2602.46|37
1621489080000|2021-05-20 05:38:00|2615.25|2602.25|2620.23|2607.23|2620.68|2607.68|2615.06|2602.06|39
1621489090000|2021-05-20 05:38:10|2620.31|2607.31|2622.63|2609.63|2625.35|2612.35|2620.29|2607.29|40
1621489100000|2021-05-20 05:38:20|2622.18|2609.18|2621.09|2608.09|2623.38|2610.38|2620.1|2607.1|36
1621489110000|2021-05-20 05:38:30|2621.14|2608.14|2620.18|2607.18|2621.44|2608.44|2620.1|2607.1|23
1621489120000|2021-05-20 05:38:40|2620.41|2607.41|2619.45|2606.45|2620.79|2607.79|2618.59|2605.59|32
1621489130000|2021-05-20 05:38:50|2619.34|2606.34|2622.42|2609.42|2623.11|2610.11|2619.29|2606.29|27
1621489140000|2021-05-20 05:39:00|2622.37|2609.37|2629.55|2616.55|2629.55|2616.55|2622.37|2609.37|31
1621489150000|2021-05-20 05:39:10|2630.18|2617.18|2632.59|2619.59|2633.26|2620.26|2630.1|2617.1|32
1621489160000|2021-05-20 05:39:20|2632.72|2619.72|2631.96|2618.96|2633.79|2620.79|2630.92|2617.92|40
1621489170000|2021-05-20 05:39:30|2632.08|2619.08|2629.64|2616.64|2632.46|2619.46|2628.83|2615.83|37
1621489180000|2021-05-20 05:39:40|2630.62|2617.62|2629.9|2616.9|2630.82|2617.82|2628.88|2615.88|39
1621489190000|2021-05-20 05:39:50|2630.39|2617.39|2631.48|2618.48|2632.75|2619.75|2630.39|2617.39|32
1621489200000|2021-05-20 05:40:00|2631.35|2618.35|2636.71|2623.71|2636.71|2623.71|2630.93|2617.93|33
1621489210000|2021-05-20 05:40:10|2636.76|2623.76|2637.25|2624.25|2637.27|2624.27|2636.1|2623.1|31
1621489220000|2021-05-20 05:40:20|2637.09|2624.09|2638.5|2625.5|2639.52|2626.52|2637.02|2624.02|29
1621489230000|2021-05-20 05:40:30|2638.75|2625.75|2641.76|2628.76|2642.06|2629.06|2638.43|2625.43|30
1621489240000|2021-05-20 05:40:40|2644.23|2631.23|2644.28|2631.28|2645.07|2632.07|2642.05|2629.05|32
1621489250000|2021-05-20 05:40:50|2644.65|2631.65|2640.61|2627.61|2644.65|2631.65|2639.45|2626.45|32
1621489260000|2021-05-20 05:41:00|2641.47|2628.47|2638.82|2625.82|2643.44|2630.44|2637.75|2624.75|38
1621489270000|2021-05-20 05:41:10|2639.19|2626.19|2639.4|2626.4|2639.97|2626.97|2639.19|2626.19|35
1621489280000|2021-05-20 05:41:20|2639.23|2626.23|2635.7|2622.7|2639.55|2626.55|2634.76|2621.76|35
1621489290000|2021-05-20 05:41:30|2635.76|2622.76|2638.04|2625.04|2638.82|2625.82|2634.75|2621.75|30
1621489300000|2021-05-20 05:41:40|2638.49|2625.49|2637.06|2624.06|2638.49|2625.49|2635.63|2622.63|33
1621489310000|2021-05-20 05:41:50|2637.9|2624.9|2638.85|2625.85|2638.85|2625.85|2637.44|2624.44|33
1621489320000|2021-05-20 05:42:00|2638.84|2625.84|2641.14|2628.14|2641.55|2628.55|2638.58|2625.58|35
1621489330000|2021-05-20 05:42:10|2641.23|2628.23|2641.19|2628.19|2641.35|2628.35|2639.58|2626.58|31
1621489340000|2021-05-20 05:42:20|2641.21|2628.21|2642.6|2629.6|2642.69|2629.69|2641.07|2628.07|39
1621489350000|2021-05-20 05:42:30|2642.83|2629.83|2643.02|2630.02|2643.72|2630.72|2641.94|2628.94|26
1621489360000|2021-05-20 05:42:40|2642.83|2629.83|2643.67|2630.67|2643.67|2630.67|2642.76|2629.76|20
1621489370000|2021-05-20 05:42:50|2644.46|2631.46|2649.08|2636.08|2649.15|2636.15|2644.46|2631.46|33
1621489380000|2021-05-20 05:43:00|2649.12|2636.12|2649.77|2636.77|2650.63|2637.63|2649.12|2636.12|36
1621489390000|2021-05-20 05:43:10|2648.75|2635.75|2647.71|2634.71|2649.1|2636.1|2647.46|2634.46|31
1621489400000|2021-05-20 05:43:20|2647.55|2634.55|2649.78|2636.78|2650.02|2637.02|2646.48|2633.48|30
1621489410000|2021-05-20 05:43:30|2649.77|2636.77|2654.67|2641.67|2654.99|2641.99|2649.77|2636.77|33
1621489420000|2021-05-20 05:43:40|2654.65|2641.65|2655.38|2642.38|2656.14|2643.14|2653.81|2640.81|34
1621489430000|2021-05-20 05:43:50|2654.86|2641.86|2656.9|2643.9|2656.99|2643.99|2654.72|2641.72|37
1621489440000|2021-05-20 05:44:00|2656.23|2643.23|2656.48|2643.48|2657.19|2644.19|2654.25|2641.25|37
1621489450000|2021-05-20 05:44:10|2656.3|2643.3|2657.83|2644.83|2657.87|2644.87|2655.53|2642.53|35
1621489460000|2021-05-20 05:44:20|2657.55|2644.55|2657.76|2644.76|2658.45|2645.45|2656|2643|37
1621489470000|2021-05-20 05:44:30|2657.38|2644.38|2653.79|2640.79|2657.79|2644.79|2653.49|2640.49|37
1621489480000|2021-05-20 05:44:40|2653.73|2640.73|2655.3|2642.3|2655.44|2642.44|2653.73|2640.73|33
1621489490000|2021-05-20 05:44:50|2655.98|2642.98|2658.04|2645.04|2658.04|2645.04|2655.98|2642.98|35
1621489500000|2021-05-20 05:45:00|2657.16|2644.16|2658.15|2645.15|2659.69|2646.69|2657.16|2644.16|34
1621489510000|2021-05-20 05:45:10|2658|2645|2657.26|2644.26|2659.35|2646.35|2657.26|2644.26|35
1621489520000|2021-05-20 05:45:20|2657.14|2644.14|2649.23|2636.23|2657.69|2644.69|2649.23|2636.23|37
1621489530000|2021-05-20 05:45:30|2649.64|2636.64|2644.31|2631.31|2649.65|2636.65|2644.2|2631.2|36
1621489540000|2021-05-20 05:45:40|2643.03|2630.03|2638.71|2625.71|2643.93|2630.93|2638.71|2625.71|39
1621489550000|2021-05-20 05:45:50|2638.56|2625.56|2636.09|2623.09|2638.87|2625.87|2634.9|2621.9|38
1621489560000|2021-05-20 05:46:00|2636.3|2623.3|2635.55|2622.55|2638.45|2625.45|2635.55|2622.55|36
1621489570000|2021-05-20 05:46:10|2635.48|2622.48|2642.74|2629.74|2642.74|2629.74|2635.35|2622.35|34
1621489580000|2021-05-20 05:46:20|2642.43|2629.43|2647.25|2634.25|2647.32|2634.32|2642.43|2629.43|36
1621489590000|2021-05-20 05:46:30|2647.54|2634.54|2651.13|2638.13|2651.8|2638.8|2647.47|2634.47|37
1621489600000|2021-05-20 05:46:40|2651|2638|2651.86|2638.86|2652.53|2639.53|2650.77|2637.77|36
1621489610000|2021-05-20 05:46:50|2651.13|2638.13|2649.39|2636.39|2651.13|2638.13|2645.56|2632.56|38
1621489620000|2021-05-20 05:47:00|2649.3|2636.3|2650.29|2637.29|2651.19|2638.19|2647.61|2634.61|34
1621489630000|2021-05-20 05:47:10|2650.77|2637.77|2650.49|2637.49|2651.97|2638.97|2649.55|2636.55|34
1621489640000|2021-05-20 05:47:20|2650.31|2637.31|2653.86|2640.86|2654.37|2641.37|2650.15|2637.15|39
1621489650000|2021-05-20 05:47:30|2654.07|2641.07|2652.53|2639.53|2654.58|2641.58|2651.92|2638.92|29
1621489660000|2021-05-20 05:47:40|2652.58|2639.58|2652.02|2639.02|2653.31|2640.31|2652.01|2639.01|31
1621489670000|2021-05-20 05:47:50|2652|2639|2654.06|2641.06|2654.31|2641.31|2651.95|2638.95|37
1621489680000|2021-05-20 05:48:00|2653.7|2640.7|2650.75|2637.75|2654.11|2641.11|2649.14|2636.14|35
1621489690000|2021-05-20 05:48:10|2651.44|2638.44|2652.11|2639.11|2652.25|2639.25|2650.66|2637.66|38
1621489700000|2021-05-20 05:48:20|2652.09|2639.09|2649.42|2636.42|2652.27|2639.27|2649.42|2636.42|31
1621489710000|2021-05-20 05:48:30|2649.35|2636.35|2644.41|2631.41|2649.61|2636.61|2644.36|2631.36|28
1621489720000|2021-05-20 05:48:40|2645.02|2632.02|2649.33|2636.33|2650.62|2637.62|2644.97|2631.97|39
1621489730000|2021-05-20 05:48:50|2649.25|2636.25|2650.23|2637.23|2650.5|2637.5|2649.25|2636.25|25
1621489740000|2021-05-20 05:49:00|2650.51|2637.51|2649.12|2636.12|2651.14|2638.14|2648.79|2635.79|36
1621489750000|2021-05-20 05:49:10|2649.37|2636.37|2645.43|2632.43|2649.53|2636.53|2645.43|2632.43|30
1621489760000|2021-05-20 05:49:20|2645.39|2632.39|2653.26|2640.26|2653.26|2640.26|2645.39|2632.39|36
1621489770000|2021-05-20 05:49:30|2652.78|2639.78|2651.71|2638.71|2652.97|2639.97|2651.59|2638.59|23
1621489780000|2021-05-20 05:49:40|2651.49|2638.49|2652.62|2639.62|2652.62|2639.62|2651.49|2638.49|21
1621489790000|2021-05-20 05:49:50|2652.37|2639.37|2653.26|2640.26|2653.26|2640.26|2652.18|2639.18|29
1621489800000|2021-05-20 05:50:00|2653.38|2640.38|2658.92|2645.92|2659|2646|2652.94|2639.94|33
1621489810000|2021-05-20 05:50:10|2658.49|2645.49|2659.9|2646.9|2661.1|2648.1|2656.7|2643.7|38
1621489820000|2021-05-20 05:50:20|2659.8|2646.8|2669.47|2656.47|2669.82|2656.82|2659.43|2646.43|34
1621489830000|2021-05-20 05:50:30|2669.55|2656.55|2664.52|2651.52|2669.83|2656.83|2664.17|2651.17|33
1621489840000|2021-05-20 05:50:40|2663.94|2650.94|2662.03|2649.03|2663.94|2650.94|2660.91|2647.91|31
1621489850000|2021-05-20 05:50:50|2662.88|2649.88|2662.29|2649.29|2665.73|2652.73|2662.29|2649.29|28
1621489860000|2021-05-20 05:51:00|2663.82|2650.82|2664.76|2651.76|2666.22|2653.22|2662.89|2649.89|29
1621489870000|2021-05-20 05:51:10|2664.78|2651.78|2661.88|2648.88|2664.78|2651.78|2661.76|2648.76|32
1621489880000|2021-05-20 05:51:20|2662.21|2649.21|2664.52|2651.52|2664.52|2651.52|2661.29|2648.29|35
1621489890000|2021-05-20 05:51:30|2664.49|2651.49|2665.5|2652.5|2665.54|2652.54|2664.49|2651.49|30
1621489900000|2021-05-20 05:51:40|2665.39|2652.39|2665.3|2652.3|2666.28|2653.28|2665.2|2652.2|27
1621489910000|2021-05-20 05:51:50|2665.4|2652.4|2665.35|2652.35|2665.45|2652.45|2665|2652|25
1621489920000|2021-05-20 05:52:00|2665.12|2652.12|2664.11|2651.11|2665.58|2652.58|2664.07|2651.07|19
1621489930000|2021-05-20 05:52:10|2664.1|2651.1|2665.19|2652.19|2666.3|2653.3|2664.1|2651.1|30
1621489940000|2021-05-20 05:52:20|2665.15|2652.15|2660.96|2647.96|2665.15|2652.15|2660.25|2647.25|29
1621489950000|2021-05-20 05:52:30|2660.98|2647.98|2661.3|2648.3|2661.8|2648.8|2660.43|2647.43|33
1621489960000|2021-05-20 05:52:40|2660.84|2647.84|2659.11|2646.11|2661.26|2648.26|2659.11|2646.11|34
1621489970000|2021-05-20 05:52:50|2658.89|2645.89|2656.24|2643.24|2659.02|2646.02|2656.23|2643.23|34
1621489980000|2021-05-20 05:53:00|2656.4|2643.4|2655.43|2642.43|2657.27|2644.27|2655.34|2642.34|22
1621489990000|2021-05-20 05:53:10|2655.19|2642.19|2653.1|2640.1|2655.26|2642.26|2653|2640|29
1621490000000|2021-05-20 05:53:20|2652.92|2639.92|2648.46|2635.46|2652.92|2639.92|2648.45|2635.45|35
1621490010000|2021-05-20 05:53:30|2648.56|2635.56|2643.78|2630.78|2648.56|2635.56|2643.32|2630.32|38
1621490020000|2021-05-20 05:53:40|2645.53|2632.53|2645.19|2632.19|2647.31|2634.31|2644.86|2631.86|38
1621490030000|2021-05-20 05:53:50|2645.32|2632.32|2647.07|2634.07|2649.28|2636.28|2645.32|2632.32|37
1621490040000|2021-05-20 05:54:00|2647.06|2634.06|2646.42|2633.42|2647.06|2634.06|2643.84|2630.84|38
1621490050000|2021-05-20 05:54:10|2646.7|2633.7|2649.61|2636.61|2649.61|2636.61|2646.7|2633.7|36
1621490060000|2021-05-20 05:54:20|2649.64|2636.64|2649.36|2636.36|2652.87|2639.87|2648.97|2635.97|36
1621490070000|2021-05-20 05:54:30|2650.62|2637.62|2652.07|2639.07|2652.88|2639.88|2649.83|2636.83|36
1621490080000|2021-05-20 05:54:40|2651.79|2638.79|2662.86|2649.86|2663.46|2650.46|2651.39|2638.39|34
1621490090000|2021-05-20 05:54:50|2663.8|2650.8|2661.76|2648.76|2663.8|2650.8|2661.56|2648.56|33
1621490100000|2021-05-20 05:55:00|2661.69|2648.69|2656.27|2643.27|2661.69|2648.69|2655.88|2642.88|36
1621490110000|2021-05-20 05:55:10|2656.43|2643.43|2659.74|2646.74|2659.94|2646.94|2656.35|2643.35|37
1621490120000|2021-05-20 05:55:20|2659.04|2646.04|2657.84|2644.84|2660.7|2647.7|2657.37|2644.37|34
1621490130000|2021-05-20 05:55:30|2657.81|2644.81|2659.87|2646.87|2660.06|2647.06|2656.46|2643.46|32
1621490140000|2021-05-20 05:55:40|2660.04|2647.04|2651.97|2638.97|2660.04|2647.04|2651.97|2638.97|40
1621490150000|2021-05-20 05:55:50|2651.72|2638.72|2648.82|2635.82|2651.73|2638.73|2647.95|2634.95|34
1621490160000|2021-05-20 05:56:00|2648.26|2635.26|2648.08|2635.08|2649.89|2636.89|2647.81|2634.81|33
1621490170000|2021-05-20 05:56:10|2648.09|2635.09|2644.33|2631.33|2648.37|2635.37|2644.04|2631.04|23
1621490180000|2021-05-20 05:56:20|2644.13|2631.13|2642.45|2629.45|2645.49|2632.49|2642.16|2629.16|36
1621490190000|2021-05-20 05:56:30|2642.06|2629.06|2641.71|2628.71|2642.91|2629.91|2641.52|2628.52|34
1621490200000|2021-05-20 05:56:40|2641.57|2628.57|2639.51|2626.51|2642.11|2629.11|2639.51|2626.51|32
1621490210000|2021-05-20 05:56:50|2639.28|2626.28|2640.68|2627.68|2640.68|2627.68|2638.49|2625.49|30
1621490220000|2021-05-20 05:57:00|2640.37|2627.37|2642.68|2629.68|2644.56|2631.56|2640.37|2627.37|37
1621490230000|2021-05-20 05:57:10|2642.38|2629.38|2651.76|2638.76|2651.76|2638.76|2642.37|2629.37|37
1621490240000|2021-05-20 05:57:20|2654.15|2641.15|2650.08|2637.08|2654.9|2641.9|2649.8|2636.8|37
1621490250000|2021-05-20 05:57:30|2650.72|2637.72|2647.61|2634.61|2650.81|2637.81|2647.59|2634.59|37
1621490260000|2021-05-20 05:57:40|2647.75|2634.75|2649.27|2636.27|2651.24|2638.24|2647.75|2634.75|33
1621490270000|2021-05-20 05:57:50|2649.29|2636.29|2647.83|2634.83|2653.02|2640.02|2647.83|2634.83|38
1621490280000|2021-05-20 05:58:00|2647.71|2634.71|2643.74|2630.74|2647.71|2634.71|2643.6|2630.6|39
1621490290000|2021-05-20 05:58:10|2644.11|2631.11|2647.92|2634.92|2647.92|2634.92|2643.54|2630.54|36
1621490300000|2021-05-20 05:58:20|2648.94|2635.94|2651.79|2638.79|2652.35|2639.35|2648.19|2635.19|40
1621490310000|2021-05-20 05:58:30|2651.89|2638.89|2648.4|2635.4|2653.3|2640.3|2648.4|2635.4|39
1621490320000|2021-05-20 05:58:40|2648.88|2635.88|2652.27|2639.27|2652.3|2639.3|2648.88|2635.88|37
1621490330000|2021-05-20 05:58:50|2653.03|2640.03|2657.41|2644.41|2659.51|2646.51|2653.03|2640.03|36
1621490340000|2021-05-20 05:59:00|2656.34|2643.34|2652.37|2639.37|2656.8|2643.8|2649.65|2636.65|40
1621490350000|2021-05-20 05:59:10|2650.95|2637.95|2655.41|2642.41|2655.5|2642.5|2650.95|2637.95|37
1621490360000|2021-05-20 05:59:20|2656.4|2643.4|2660.88|2647.88|2663.77|2650.77|2656.4|2643.4|36
1621490370000|2021-05-20 05:59:30|2661.08|2648.08|2662.46|2649.46|2663.48|2650.48|2661.08|2648.08|38
1621490380000|2021-05-20 05:59:40|2662.38|2649.38|2662.57|2649.57|2663.69|2650.69|2661.41|2648.41|34
1621490390000|2021-05-20 05:59:50|2662.91|2649.91|2665.5|2652.5|2666.64|2653.64|2659.94|2646.94|33
1621490400000|2021-05-20 06:00:00|2665.76|2652.76|2661.3|2648.3|2666.72|2653.72|2661.3|2648.3|37
1621490410000|2021-05-20 06:00:10|2660.98|2647.98|2656.56|2643.56|2661.59|2648.59|2656.56|2643.56|35
1621490420000|2021-05-20 06:00:20|2656.77|2643.77|2656.02|2643.02|2657.15|2644.15|2654.53|2641.53|38
1621490430000|2021-05-20 06:00:30|2656.04|2643.04|2656.42|2643.42|2659.01|2646.01|2656.04|2643.04|40
1621490440000|2021-05-20 06:00:40|2656.57|2643.57|2659.4|2646.4|2659.4|2646.4|2655.02|2642.02|40
1621490450000|2021-05-20 06:00:50|2660.02|2647.02|2659.96|2646.96|2661.55|2648.55|2659.42|2646.42|38
1621490460000|2021-05-20 06:01:00|2659.98|2646.98|2659.98|2646.98|2660.32|2647.32|2659.11|2646.11|36
1621490470000|2021-05-20 06:01:10|2659.83|2646.83|2657.42|2644.42|2659.86|2646.86|2657.42|2644.42|39
1621490480000|2021-05-20 06:01:20|2657.35|2644.35|2662.55|2649.55|2663.13|2650.13|2656.72|2643.72|39
1621490490000|2021-05-20 06:01:30|2662.5|2649.5|2663.27|2650.27|2663.65|2650.65|2662.49|2649.49|36
1621490500000|2021-05-20 06:01:40|2663.24|2650.24|2675.01|2662.01|2676|2663|2662.89|2649.89|40
1621490510000|2021-05-20 06:01:50|2674.8|2661.8|2678.03|2665.03|2678.6|2665.6|2673.12|2660.12|40
1621490520000|2021-05-20 06:02:00|2677.73|2664.73|2682.09|2669.09|2682.19|2669.19|2677.45|2664.45|39
1621490530000|2021-05-20 06:02:10|2681.56|2668.56|2679.5|2666.5|2682.92|2669.92|2678.58|2665.58|36
1621490540000|2021-05-20 06:02:20|2679.92|2666.92|2682.21|2669.21|2682.21|2669.21|2677.95|2664.95|38
1621490550000|2021-05-20 06:02:30|2682.38|2669.38|2686.67|2673.67|2687.23|2674.23|2681.69|2668.69|37
1621490560000|2021-05-20 06:02:40|2686.22|2673.22|2683.46|2670.46|2686.66|2673.66|2682.13|2669.13|38
1621490570000|2021-05-20 06:02:50|2683.48|2670.48|2684.03|2671.03|2684.66|2671.66|2682.15|2669.15|36
1621490580000|2021-05-20 06:03:00|2684.04|2671.04|2681.14|2668.14|2684.04|2671.04|2679.12|2666.12|39
1621490590000|2021-05-20 06:03:10|2681.6|2668.6|2681.27|2668.27|2682.88|2669.88|2679.28|2666.28|40
1621490600000|2021-05-20 06:03:20|2680.83|2667.83|2675.01|2662.01|2680.83|2667.83|2675.01|2662.01|40
1621490610000|2021-05-20 06:03:30|2674.57|2661.57|2675.91|2662.91|2676.33|2663.33|2674.02|2661.02|40
1621490620000|2021-05-20 06:03:40|2675.84|2662.84|2669.03|2656.03|2676.12|2663.12|2669.03|2656.03|35
1621490630000|2021-05-20 06:03:50|2669.25|2656.25|2669.79|2656.79|2669.79|2656.79|2667.13|2654.13|37
1621490640000|2021-05-20 06:04:00|2669.85|2656.85|2663.97|2650.97|2669.92|2656.92|2663.5|2650.5|39
1621490650000|2021-05-20 06:04:10|2663.43|2650.43|2656.56|2643.56|2665.78|2652.78|2656.24|2643.24|37
1621490660000|2021-05-20 06:04:20|2657.37|2644.37|2649.19|2636.19|2657.37|2644.37|2649.19|2636.19|38
1621490670000|2021-05-20 06:04:30|2647.77|2634.77|2652.09|2639.09|2652.92|2639.92|2647.76|2634.76|35
1621490680000|2021-05-20 06:04:40|2651.77|2638.77|2646.35|2633.35|2652.03|2639.03|2645.75|2632.75|39
1621490690000|2021-05-20 06:04:50|2646.18|2633.18|2646.71|2633.71|2647.01|2634.01|2646.08|2633.08|35
1621490700000|2021-05-20 06:05:00|2646.35|2633.35|2654.76|2641.76|2655.88|2642.88|2646.21|2633.21|38
1621490710000|2021-05-20 06:05:10|2655.42|2642.42|2648.49|2635.49|2655.42|2642.42|2648.16|2635.16|38
1621490720000|2021-05-20 06:05:20|2647.75|2634.75|2640.56|2627.56|2647.75|2634.75|2640.46|2627.46|38
1621490730000|2021-05-20 06:05:30|2640.61|2627.61|2635.41|2622.41|2640.61|2627.61|2634.26|2621.26|35
1621490740000|2021-05-20 06:05:40|2635.47|2622.47|2634.79|2621.79|2635.47|2622.47|2633.75|2620.75|39
1621490750000|2021-05-20 06:05:50|2634.67|2621.67|2635.84|2622.84|2636.19|2623.19|2634.48|2621.48|37
1621490760000|2021-05-20 06:06:00|2635.97|2622.97|2638.13|2625.13|2640.35|2627.35|2635.97|2622.97|39
1621490770000|2021-05-20 06:06:10|2638.17|2625.17|2631.71|2618.71|2638.44|2625.44|2631.71|2618.71|40
1621490780000|2021-05-20 06:06:20|2629.98|2616.98|2626.66|2613.66|2629.98|2616.98|2623.81|2610.81|38
1621490790000|2021-05-20 06:06:30|2627.34|2614.34|2627.05|2614.05|2630.84|2617.84|2626.84|2613.84|38
1621490800000|2021-05-20 06:06:40|2626.07|2613.07|2626.5|2613.5|2627.28|2614.28|2623.65|2610.65|39
1621490810000|2021-05-20 06:06:50|2626.56|2613.56|2625.79|2612.79|2626.74|2613.74|2625.62|2612.62|38
1621490820000|2021-05-20 06:07:00|2626.15|2613.15|2633.02|2620.02|2633.53|2620.53|2626.01|2613.01|37
1621490830000|2021-05-20 06:07:10|2633.05|2620.05|2630.4|2617.4|2633.3|2620.3|2630.34|2617.34|37
1621490840000|2021-05-20 06:07:20|2630.68|2617.68|2626.56|2613.56|2630.72|2617.72|2625.75|2612.75|38
1621490850000|2021-05-20 06:07:30|2626.65|2613.65|2628.86|2615.86|2629.22|2616.22|2626.65|2613.65|37
1621490860000|2021-05-20 06:07:40|2628.68|2615.68|2626.53|2613.53|2628.68|2615.68|2626.32|2613.32|35
1621490870000|2021-05-20 06:07:50|2626.48|2613.48|2625.13|2612.13|2626.8|2613.8|2624.59|2611.59|35
1621490880000|2021-05-20 06:08:00|2625.14|2612.14|2623.81|2610.81|2625.52|2612.52|2623.43|2610.43|37
1621490890000|2021-05-20 06:08:10|2624.02|2611.02|2627.41|2614.41|2627.41|2614.41|2624.02|2611.02|31
1621490900000|2021-05-20 06:08:20|2627.4|2614.4|2625.12|2612.12|2627.87|2614.87|2624.78|2611.78|37
1621490910000|2021-05-20 06:08:30|2625.41|2612.41|2624.58|2611.58|2625.44|2612.44|2623.97|2610.97|32
1621490920000|2021-05-20 06:08:40|2624.79|2611.79|2627.48|2614.48|2628.72|2615.72|2624.79|2611.79|37
1621490930000|2021-05-20 06:08:50|2627.67|2614.67|2630.6|2617.6|2631.18|2618.18|2627.2|2614.2|35
1621490940000|2021-05-20 06:09:00|2631.05|2618.05|2635.81|2622.81|2637.53|2624.53|2631.05|2618.05|37
1621490950000|2021-05-20 06:09:10|2635.16|2622.16|2633.85|2620.85|2637.58|2624.58|2633.25|2620.25|39
1621490960000|2021-05-20 06:09:20|2633.86|2620.86|2630.4|2617.4|2633.86|2620.86|2629.61|2616.61|35
1621490970000|2021-05-20 06:09:30|2630.57|2617.57|2631.55|2618.55|2632.18|2619.18|2628.27|2615.27|39
1621490980000|2021-05-20 06:09:40|2630.78|2617.78|2630.71|2617.71|2632.36|2619.36|2629.92|2616.92|36
1621490990000|2021-05-20 06:09:50|2630.46|2617.46|2631.51|2618.51|2631.56|2618.56|2629.84|2616.84|30
1621491000000|2021-05-20 06:10:00|2631.63|2618.63|2630.08|2617.08|2631.95|2618.95|2629.94|2616.94|37
1621491010000|2021-05-20 06:10:10|2630.17|2617.17|2629.59|2616.59|2630.84|2617.84|2629.13|2616.13|36
1621491020000|2021-05-20 06:10:20|2629.45|2616.45|2630.13|2617.13|2630.19|2617.19|2629|2616|32
1621491030000|2021-05-20 06:10:30|2630.03|2617.03|2635.37|2622.37|2635.37|2622.37|2629.34|2616.34|40
1621491040000|2021-05-20 06:10:40|2635.87|2622.87|2632.77|2619.77|2637.39|2624.39|2632.77|2619.77|37
1621491050000|2021-05-20 06:10:50|2632.73|2619.73|2631.79|2618.79|2632.73|2619.73|2630.8|2617.8|32
1621491060000|2021-05-20 06:11:00|2632|2619|2634.08|2621.08|2635.39|2622.39|2631.76|2618.76|40
1621491070000|2021-05-20 06:11:10|2634.01|2621.01|2631.08|2618.08|2634.03|2621.03|2631.08|2618.08|35
1621491080000|2021-05-20 06:11:20|2630.95|2617.95|2624.9|2611.9|2631.44|2618.44|2624.9|2611.9|38
1621491090000|2021-05-20 06:11:30|2624.93|2611.93|2625.23|2612.23|2625.36|2612.36|2624.52|2611.52|30
1621491100000|2021-05-20 06:11:40|2625|2612|2623.8|2610.8|2625|2612|2622.67|2609.67|36
1621491110000|2021-05-20 06:11:50|2623.82|2610.82|2620.33|2607.33|2624.09|2611.09|2620.33|2607.33|29
1621491120000|2021-05-20 06:12:00|2620.34|2607.34|2621.83|2608.83|2622.83|2609.83|2620.34|2607.34|39
1621491130000|2021-05-20 06:12:10|2621.59|2608.59|2622.09|2609.09|2622.78|2609.78|2620.93|2607.93|37
1621491140000|2021-05-20 06:12:20|2622.15|2609.15|2618.33|2605.33|2622.45|2609.45|2618.11|2605.11|33
1621491150000|2021-05-20 06:12:30|2618.21|2605.21|2614.27|2601.27|2618.53|2605.53|2613.72|2600.72|38
1621491160000|2021-05-20 06:12:40|2614.6|2601.6|2616.38|2603.38|2616.38|2603.38|2614.32|2601.32|37
1621491170000|2021-05-20 06:12:50|2616.43|2603.43|2616.98|2603.98|2618.44|2605.44|2616.05|2603.05|34
1621491180000|2021-05-20 06:13:00|2616.94|2603.94|2618.91|2605.91|2618.91|2605.91|2616.01|2603.01|35
1621491190000|2021-05-20 06:13:10|2619.7|2606.7|2623.19|2610.19|2623.21|2610.21|2619.7|2606.7|26
1621491200000|2021-05-20 06:13:20|2622.66|2609.66|2623.72|2610.72|2623.72|2610.72|2618.17|2605.17|32
1621491210000|2021-05-20 06:13:30|2623.8|2610.8|2621.88|2608.88|2624.35|2611.35|2621.88|2608.88|30
1621491220000|2021-05-20 06:13:40|2622.05|2609.05|2624.31|2611.31|2624.68|2611.68|2621.88|2608.88|22
1621491230000|2021-05-20 06:13:50|2624.12|2611.12|2624.62|2611.62|2625.52|2612.52|2623.2|2610.2|36
1621491240000|2021-05-20 06:14:00|2624.55|2611.55|2624.95|2611.95|2624.95|2611.95|2623.91|2610.91|24
1621491250000|2021-05-20 06:14:10|2624.85|2611.85|2623.27|2610.27|2625.31|2612.31|2623.27|2610.27|34
1621491260000|2021-05-20 06:14:20|2622.94|2609.94|2622.87|2609.87|2623.39|2610.39|2622|2609|36
1621491270000|2021-05-20 06:14:30|2623.03|2610.03|2624.2|2611.2|2624.2|2611.2|2622.89|2609.89|27
1621491280000|2021-05-20 06:14:40|2624.33|2611.33|2626.17|2613.17|2626.45|2613.45|2624.21|2611.21|28
1621491290000|2021-05-20 06:14:50|2626.2|2613.2|2624.13|2611.13|2626.52|2613.52|2623.31|2610.31|37
1621491300000|2021-05-20 06:15:00|2624.33|2611.33|2621.13|2608.13|2624.37|2611.37|2621.13|2608.13|32
1621491310000|2021-05-20 06:15:10|2620.78|2607.78|2618.53|2605.53|2620.78|2607.78|2617.55|2604.55|38
1621491320000|2021-05-20 06:15:20|2614.18|2601.18|2600.25|2587.25|2614.18|2601.18|2597.49|2584.49|38
1621491330000|2021-05-20 06:15:30|2600.82|2587.82|2599.33|2586.33|2601.68|2588.68|2599.33|2586.33|38
1621491340000|2021-05-20 06:15:40|2599.47|2586.47|2600.8|2587.8|2600.92|2587.92|2598.19|2585.19|36
1621491350000|2021-05-20 06:15:50|2600.81|2587.81|2603.36|2590.36|2606.96|2593.96|2600.63|2587.63|34
1621491360000|2021-05-20 06:16:00|2603.5|2590.5|2603.1|2590.1|2603.52|2590.52|2601.33|2588.33|31
1621491370000|2021-05-20 06:16:10|2603.24|2590.24|2606.57|2593.57|2607.29|2594.29|2603.24|2590.24|35
1621491380000|2021-05-20 06:16:20|2606.97|2593.97|2607.62|2594.62|2607.62|2594.62|2606.4|2593.4|31
1621491390000|2021-05-20 06:16:30|2607.63|2594.63|2606.79|2593.79|2608.01|2595.01|2603.95|2590.95|33
1621491400000|2021-05-20 06:16:40|2606.84|2593.84|2608.02|2595.02|2608.02|2595.02|2606.31|2593.31|32
1621491410000|2021-05-20 06:16:50|2608.63|2595.63|2609.48|2596.48|2610.55|2597.55|2608.61|2595.61|31
1621491420000|2021-05-20 06:17:00|2609.72|2596.72|2612.29|2599.29|2612.8|2599.8|2609.36|2596.36|38
1621491430000|2021-05-20 06:17:10|2612|2599|2615.5|2602.5|2617.36|2604.36|2612|2599|38
1621491440000|2021-05-20 06:17:20|2615.44|2602.44|2606.22|2593.22|2615.44|2602.44|2606.22|2593.22|40
1621491450000|2021-05-20 06:17:30|2606.2|2593.2|2607.35|2594.35|2607.35|2594.35|2605.29|2592.29|36
1621491460000|2021-05-20 06:17:40|2607.99|2594.99|2606.31|2593.31|2609.77|2596.77|2606.27|2593.27|34
1621491470000|2021-05-20 06:17:50|2606.64|2593.64|2609.87|2596.87|2610.47|2597.47|2606.4|2593.4|35
1621491480000|2021-05-20 06:18:00|2609.84|2596.84|2607.93|2594.93|2611.48|2598.48|2607.7|2594.7|34
1621491490000|2021-05-20 06:18:10|2608.13|2595.13|2607.42|2594.42|2610.85|2597.85|2607.29|2594.29|38
1621491500000|2021-05-20 06:18:20|2607.35|2594.35|2606.58|2593.58|2607.35|2594.35|2603.98|2590.98|38
1621491510000|2021-05-20 06:18:30|2606.6|2593.6|2604.88|2591.88|2608.46|2595.46|2604.59|2591.59|34
1621491520000|2021-05-20 06:18:40|2604.95|2591.95|2601.49|2588.49|2604.95|2591.95|2601.49|2588.49|33
1621491530000|2021-05-20 06:18:50|2601.46|2588.46|2601.37|2588.37|2602.44|2589.44|2601.18|2588.18|35
1621491540000|2021-05-20 06:19:00|2601.83|2588.83|2601.86|2588.86|2602.34|2589.34|2601.23|2588.23|35
1621491550000|2021-05-20 06:19:10|2601.79|2588.79|2600.46|2587.46|2602.07|2589.07|2600.2|2587.2|33
1621491560000|2021-05-20 06:19:20|2600.28|2587.28|2600.44|2587.44|2601.23|2588.23|2598.68|2585.68|36
1621491570000|2021-05-20 06:19:30|2600.16|2587.16|2598.55|2585.55|2601.17|2588.17|2598.24|2585.24|37
1621491580000|2021-05-20 06:19:40|2598.18|2585.18|2597.46|2584.46|2598.97|2585.97|2597.36|2584.36|38
1621491590000|2021-05-20 06:19:50|2597.58|2584.58|2601.94|2588.94|2601.94|2588.94|2597.58|2584.58|37
1621491600000|2021-05-20 06:20:00|2601.79|2588.79|2600.75|2587.75|2602.54|2589.54|2600.74|2587.74|37
1621491610000|2021-05-20 06:20:10|2601.46|2588.46|2605.99|2592.99|2606.51|2593.51|2601.46|2588.46|32
1621491620000|2021-05-20 06:20:20|2606.46|2593.46|2610.15|2597.15|2610.25|2597.25|2605.86|2592.86|39
1621491630000|2021-05-20 06:20:30|2610.16|2597.16|2606.75|2593.75|2610.16|2597.16|2606.43|2593.43|37
1621491640000|2021-05-20 06:20:40|2606.34|2593.34|2605.95|2592.95|2606.34|2593.34|2605.68|2592.68|35
1621491650000|2021-05-20 06:20:50|2605.93|2592.93|2605.72|2592.72|2605.98|2592.98|2605.3|2592.3|29
1621491660000|2021-05-20 06:21:00|2605.75|2592.75|2601.47|2588.47|2605.82|2592.82|2599.25|2586.25|39
1621491670000|2021-05-20 06:21:10|2602.17|2589.17|2598.09|2585.09|2602.38|2589.38|2597.09|2584.09|37
1621491680000|2021-05-20 06:21:20|2597.9|2584.9|2597.52|2584.52|2598.72|2585.72|2597.14|2584.14|31
1621491690000|2021-05-20 06:21:30|2597.62|2584.62|2600.64|2587.64|2600.66|2587.66|2597.62|2584.62|38
1621491700000|2021-05-20 06:21:40|2600.66|2587.66|2599.37|2586.37|2601.35|2588.35|2599.37|2586.37|36
1621491710000|2021-05-20 06:21:50|2599.67|2586.67|2597.23|2584.23|2599.67|2586.67|2596.85|2583.85|37
1621491720000|2021-05-20 06:22:00|2597.49|2584.49|2595.15|2582.15|2599.55|2586.55|2595.15|2582.15|39
1621491730000|2021-05-20 06:22:10|2595.25|2582.25|2590.65|2577.65|2596.22|2583.22|2590.65|2577.65|38
1621491740000|2021-05-20 06:22:20|2590.93|2577.93|2591.45|2578.45|2591.71|2578.71|2589.04|2576.04|38
1621491750000|2021-05-20 06:22:30|2591.72|2578.72|2592.33|2579.33|2593.98|2580.98|2591.53|2578.53|34
1621491760000|2021-05-20 06:22:40|2592.64|2579.64|2596.95|2583.95|2597.61|2584.61|2591.87|2578.87|33
1621491770000|2021-05-20 06:22:50|2597.03|2584.03|2596.89|2583.89|2597.06|2584.06|2595.56|2582.56|32
1621491780000|2021-05-20 06:23:00|2596.99|2583.99|2598.34|2585.34|2598.58|2585.58|2596.62|2583.62|20
1621491790000|2021-05-20 06:23:10|2598.27|2585.27|2596.33|2583.33|2599.88|2586.88|2596.33|2583.33|29
1621491800000|2021-05-20 06:23:20|2596.54|2583.54|2599.95|2586.95|2599.95|2586.95|2596.54|2583.54|35
1621491810000|2021-05-20 06:23:30|2601.99|2588.99|2610.35|2597.35|2610.57|2597.57|2601.99|2588.99|38
1621491820000|2021-05-20 06:23:40|2610.39|2597.39|2612.64|2599.64|2613.05|2600.05|2608.59|2595.59|32
1621491830000|2021-05-20 06:23:50|2612.43|2599.43|2609.54|2596.54|2613.05|2600.05|2609.48|2596.48|34
1621491840000|2021-05-20 06:24:00|2609.52|2596.52|2607.96|2594.96|2609.63|2596.63|2607.6|2594.6|30
1621491850000|2021-05-20 06:24:10|2608.08|2595.08|2601.67|2588.67|2608.32|2595.32|2601.67|2588.67|39
1621491860000|2021-05-20 06:24:20|2601.7|2588.7|2603.32|2590.32|2603.67|2590.67|2601.68|2588.68|37
1621491870000|2021-05-20 06:24:30|2603.33|2590.33|2608.64|2595.64|2609.53|2596.53|2603.15|2590.15|39
1621491880000|2021-05-20 06:24:40|2609.08|2596.08|2608.6|2595.6|2609.08|2596.08|2606.52|2593.52|38
1621491890000|2021-05-20 06:24:50|2608.61|2595.61|2607.76|2594.76|2608.68|2595.68|2607.76|2594.76|26
1621491900000|2021-05-20 06:25:00|2607.66|2594.66|2609.57|2596.57|2609.57|2596.57|2606.29|2593.29|31
1621491910000|2021-05-20 06:25:10|2609.23|2596.23|2608.2|2595.2|2612.74|2599.74|2608.2|2595.2|38
1621491920000|2021-05-20 06:25:20|2608.64|2595.64|2612.59|2599.59|2612.65|2599.65|2608.63|2595.63|39
1621491930000|2021-05-20 06:25:30|2612.07|2599.07|2615.75|2602.75|2615.75|2602.75|2611.99|2598.99|37
1621491940000|2021-05-20 06:25:40|2616.16|2603.16|2618.37|2605.37|2621.83|2608.83|2616.16|2603.16|39
1621491950000|2021-05-20 06:25:50|2618.29|2605.29|2622.05|2609.05|2622.92|2609.92|2618.29|2605.29|36
1621491960000|2021-05-20 06:26:00|2621.98|2608.98|2626.37|2613.37|2626.37|2613.37|2621.71|2608.71|34
1621491970000|2021-05-20 06:26:10|2626.53|2613.53|2621.73|2608.73|2626.84|2613.84|2621.73|2608.73|39
1621491980000|2021-05-20 06:26:20|2621.72|2608.72|2613.85|2600.85|2621.87|2608.87|2613.82|2600.82|35
1621491990000|2021-05-20 06:26:30|2613.69|2600.69|2614.14|2601.14|2617.13|2604.13|2613.68|2600.68|37
1621492000000|2021-05-20 06:26:40|2614.01|2601.01|2612.12|2599.12|2614.58|2601.58|2612.1|2599.1|39
1621492010000|2021-05-20 06:26:50|2612.15|2599.15|2616.3|2603.3|2616.88|2603.88|2612.15|2599.15|39
1621492020000|2021-05-20 06:27:00|2616.27|2603.27|2618.98|2605.98|2619.3|2606.3|2615.17|2602.17|36
1621492030000|2021-05-20 06:27:10|2619.68|2606.68|2619.24|2606.24|2619.93|2606.93|2618.45|2605.45|38
1621492040000|2021-05-20 06:27:20|2619.27|2606.27|2618.25|2605.25|2619.36|2606.36|2615.54|2602.54|35
1621492050000|2021-05-20 06:27:30|2618.07|2605.07|2619.25|2606.25|2619.8|2606.8|2615.46|2602.46|36
1621492060000|2021-05-20 06:27:40|2619.08|2606.08|2617.99|2604.99|2619.08|2606.08|2615.42|2602.42|34
1621492070000|2021-05-20 06:27:50|2617.21|2604.21|2616.37|2603.37|2617.21|2604.21|2615.07|2602.07|34
1621492080000|2021-05-20 06:28:00|2616.55|2603.55|2616.04|2603.04|2616.55|2603.55|2615.07|2602.07|30
1621492090000|2021-05-20 06:28:10|2616.38|2603.38|2616.45|2603.45|2617.16|2604.16|2615.36|2602.36|35
1621492100000|2021-05-20 06:28:20|2616.35|2603.35|2615.14|2602.14|2616.47|2603.47|2615.11|2602.11|30
1621492110000|2021-05-20 06:28:30|2615.23|2602.23|2613.2|2600.2|2616.94|2603.94|2613.2|2600.2|39
1621492120000|2021-05-20 06:28:40|2613.19|2600.19|2612.08|2599.08|2614.43|2601.43|2611.44|2598.44|39
1621492130000|2021-05-20 06:28:50|2609.94|2596.94|2609.47|2596.47|2609.94|2596.94|2609.06|2596.06|34
1621492140000|2021-05-20 06:29:00|2609.29|2596.29|2613.67|2600.67|2613.93|2600.93|2609.2|2596.2|38
1621492150000|2021-05-20 06:29:10|2613.94|2600.94|2611.41|2598.41|2614.52|2601.52|2611.41|2598.41|38
1621492160000|2021-05-20 06:29:20|2611.03|2598.03|2611.77|2598.77|2612.36|2599.36|2610.09|2597.09|27
1621492170000|2021-05-20 06:29:30|2611.62|2598.62|2605.9|2592.9|2611.62|2598.62|2605.08|2592.08|37
1621492180000|2021-05-20 06:29:40|2605.84|2592.84|2605.23|2592.23|2606.3|2593.3|2604.39|2591.39|38
1621492190000|2021-05-20 06:29:50|2605.19|2592.19|2603.66|2590.66|2606.16|2593.16|2603.66|2590.66|35
1621492200000|2021-05-20 06:30:00|2603.67|2590.67|2611.11|2598.11|2611.11|2598.11|2603.62|2590.62|35
1621492210000|2021-05-20 06:30:10|2611.16|2598.16|2608.18|2595.18|2611.22|2598.22|2607.73|2594.73|35
1621492220000|2021-05-20 06:30:20|2608.13|2595.13|2609.52|2596.52|2609.57|2596.57|2607.15|2594.15|35
1621492230000|2021-05-20 06:30:30|2610.58|2597.58|2613.34|2600.34|2613.48|2600.48|2610.4|2597.4|35
1621492240000|2021-05-20 06:30:40|2613.58|2600.58|2613.17|2600.17|2614.1|2601.1|2611.32|2598.32|37
1621492250000|2021-05-20 06:30:50|2613.15|2600.15|2617|2604|2617.34|2604.34|2613.1|2600.1|35
1621492260000|2021-05-20 06:31:00|2616.96|2603.96|2618.86|2605.86|2619.03|2606.03|2616.96|2603.96|34
1621492270000|2021-05-20 06:31:10|2618.75|2605.75|2621.72|2608.72|2622.81|2609.81|2618.75|2605.75|34
1621492280000|2021-05-20 06:31:20|2621.66|2608.66|2615.38|2602.38|2621.69|2608.69|2613.58|2600.58|34
1621492290000|2021-05-20 06:31:30|2615.49|2602.49|2617.25|2604.25|2617.88|2604.88|2615.49|2602.49|36
1621492300000|2021-05-20 06:31:40|2617.22|2604.22|2615.72|2602.72|2617.24|2604.24|2615.37|2602.37|36
1621492310000|2021-05-20 06:31:50|2615.17|2602.17|2617.49|2604.49|2617.62|2604.62|2614.15|2601.15|34
1621492320000|2021-05-20 06:32:00|2618.25|2605.25|2616.95|2603.95|2619.04|2606.04|2616.48|2603.48|31
1621492330000|2021-05-20 06:32:10|2616.92|2603.92|2619.37|2606.37|2619.56|2606.56|2616.73|2603.73|30
1621492340000|2021-05-20 06:32:20|2619.42|2606.42|2614.63|2601.63|2619.48|2606.48|2613.97|2600.97|34
1621492350000|2021-05-20 06:32:30|2614.69|2601.69|2616.61|2603.61|2617.12|2604.12|2614.09|2601.09|36
1621492360000|2021-05-20 06:32:40|2616.55|2603.55|2617.99|2604.99|2618.13|2605.13|2616.39|2603.39|33
1621492370000|2021-05-20 06:32:50|2618.24|2605.24|2621.23|2608.23|2621.53|2608.53|2617.94|2604.94|34
1621492380000|2021-05-20 06:33:00|2621.61|2608.61|2619.45|2606.45|2621.61|2608.61|2618.28|2605.28|32
1621492390000|2021-05-20 06:33:10|2619.63|2606.63|2623.04|2610.04|2623.04|2610.04|2619.19|2606.19|34
1621492400000|2021-05-20 06:33:20|2623.2|2610.2|2637.62|2624.62|2637.62|2624.62|2622.99|2609.99|39
1621492410000|2021-05-20 06:33:30|2637.61|2624.61|2628.94|2615.94|2637.86|2624.86|2627.6|2614.6|37
1621492420000|2021-05-20 06:33:40|2628.35|2615.35|2637.21|2624.21|2640.74|2627.74|2628.35|2615.35|38
1621492430000|2021-05-20 06:33:50|2637.22|2624.22|2638.88|2625.88|2639.47|2626.47|2637.22|2624.22|37
1621492440000|2021-05-20 06:34:00|2638.62|2625.62|2640.95|2627.95|2640.95|2627.95|2638.1|2625.1|35
1621492450000|2021-05-20 06:34:10|2641.03|2628.03|2643.79|2630.79|2645.77|2632.77|2640.79|2627.79|36
1621492460000|2021-05-20 06:34:20|2643.27|2630.27|2638.99|2625.99|2643.27|2630.27|2638.64|2625.64|36
1621492470000|2021-05-20 06:34:30|2638.87|2625.87|2637.92|2624.92|2641.93|2628.93|2637.51|2624.51|36
1621492480000|2021-05-20 06:34:40|2637.91|2624.91|2638.68|2625.68|2639.02|2626.02|2637.43|2624.43|38
1621492490000|2021-05-20 06:34:50|2638.65|2625.65|2639.31|2626.31|2642.51|2629.51|2638.41|2625.41|39
1621492500000|2021-05-20 06:35:00|2639.56|2626.56|2636.04|2623.04|2639.76|2626.76|2636.04|2623.04|34
1621492510000|2021-05-20 06:35:10|2636.09|2623.09|2641.36|2628.36|2641.61|2628.61|2636.09|2623.09|35
1621492520000|2021-05-20 06:35:20|2641.29|2628.29|2642.01|2629.01|2642.37|2629.37|2638.1|2625.1|39
1621492530000|2021-05-20 06:35:30|2642.15|2629.15|2642.78|2629.78|2644.82|2631.82|2641.89|2628.89|32
1621492540000|2021-05-20 06:35:40|2642.72|2629.72|2643.96|2630.96|2644.06|2631.06|2640.93|2627.93|37
1621492550000|2021-05-20 06:35:50|2643.82|2630.82|2645.16|2632.16|2645.4|2632.4|2643.75|2630.75|36
1621492560000|2021-05-20 06:36:00|2644.7|2631.7|2649.55|2636.55|2649.8|2636.8|2642.95|2629.95|33
1621492570000|2021-05-20 06:36:10|2649.29|2636.29|2649.64|2636.64|2652.16|2639.16|2648.87|2635.87|32
1621492580000|2021-05-20 06:36:20|2649.7|2636.7|2655.11|2642.11|2655.11|2642.11|2644.87|2631.87|33
1621492590000|2021-05-20 06:36:30|2655.82|2642.82|2658.84|2645.84|2661.97|2648.97|2655.68|2642.68|34
1621492600000|2021-05-20 06:36:40|2658.69|2645.69|2659.36|2646.36|2661.85|2648.85|2658.69|2645.69|32
1621492610000|2021-05-20 06:36:50|2658.99|2645.99|2658.68|2645.68|2661.61|2648.61|2658.36|2645.36|38
1621492620000|2021-05-20 06:37:00|2658.16|2645.16|2672|2659|2672|2659|2658.16|2645.16|39
1621492630000|2021-05-20 06:37:10|2671.78|2658.78|2675.17|2662.17|2676.7|2663.7|2671.68|2658.68|38
1621492640000|2021-05-20 06:37:20|2675.23|2662.23|2675.67|2662.67|2681.57|2668.57|2674.1|2661.1|39
1621492650000|2021-05-20 06:37:30|2676.09|2663.09|2675.43|2662.43|2680.72|2667.72|2675.34|2662.34|39
1621492660000|2021-05-20 06:37:40|2675.29|2662.29|2675.98|2662.98|2676.91|2663.91|2673.31|2660.31|35
1621492670000|2021-05-20 06:37:50|2675.89|2662.89|2676.84|2663.84|2678.31|2665.31|2675.72|2662.72|32
1621492680000|2021-05-20 06:38:00|2676.76|2663.76|2677.94|2664.94|2679.88|2666.88|2676.21|2663.21|31
1621492690000|2021-05-20 06:38:10|2678.1|2665.1|2673.85|2660.85|2678.88|2665.88|2673.85|2660.85|34
1621492700000|2021-05-20 06:38:20|2673.6|2660.6|2675.94|2662.94|2677.98|2664.98|2673.36|2660.36|39
1621492710000|2021-05-20 06:38:30|2675.66|2662.66|2677.21|2664.21|2677.7|2664.7|2674.63|2661.63|38
1621492720000|2021-05-20 06:38:40|2677.44|2664.44|2675.15|2662.15|2678.51|2665.51|2675.15|2662.15|38
1621492730000|2021-05-20 06:38:50|2675.2|2662.2|2677.64|2664.64|2679.12|2666.12|2675.2|2662.2|38
1621492740000|2021-05-20 06:39:00|2677.51|2664.51|2681.7|2668.7|2682.19|2669.19|2677.48|2664.48|36
1621492750000|2021-05-20 06:39:10|2681.78|2668.78|2681.54|2668.54|2682.55|2669.55|2680.36|2667.36|33
1621492760000|2021-05-20 06:39:20|2680.61|2667.61|2680.86|2667.86|2680.88|2667.88|2678.17|2665.17|34
1621492770000|2021-05-20 06:39:30|2681.64|2668.64|2679.71|2666.71|2682.25|2669.25|2678.52|2665.52|33
1621492780000|2021-05-20 06:39:40|2679.1|2666.1|2676.65|2663.65|2679.1|2666.1|2675.76|2662.76|34
1621492790000|2021-05-20 06:39:50|2676.66|2663.66|2674.33|2661.33|2676.68|2663.68|2674.17|2661.17|35
1621492800000|2021-05-20 06:40:00|2674.45|2661.45|2667.96|2654.96|2674.45|2661.45|2667.96|2654.96|40
1621492810000|2021-05-20 06:40:10|2667.57|2654.57|2664.14|2651.14|2667.57|2654.57|2661.94|2648.94|38
1621492820000|2021-05-20 06:40:20|2664.12|2651.12|2671.01|2658.01|2673.54|2660.54|2663.34|2650.34|39
1621492830000|2021-05-20 06:40:30|2671.09|2658.09|2672.02|2659.02|2672.87|2659.87|2669.81|2656.81|40
1621492840000|2021-05-20 06:40:40|2672.34|2659.34|2677.81|2664.81|2678.01|2665.01|2672.34|2659.34|38
1621492850000|2021-05-20 06:40:50|2678.57|2665.57|2679.62|2666.62|2680.9|2667.9|2678.57|2665.57|36
1621492860000|2021-05-20 06:41:00|2679.11|2666.11|2682.63|2669.63|2683.17|2670.17|2678.54|2665.54|35
1621492870000|2021-05-20 06:41:10|2682.56|2669.56|2683.67|2670.67|2685.15|2672.15|2682.53|2669.53|35
1621492880000|2021-05-20 06:41:20|2683.53|2670.53|2682.01|2669.01|2683.53|2670.53|2681.94|2668.94|31
1621492890000|2021-05-20 06:41:30|2682.22|2669.22|2680.81|2667.81|2682.22|2669.22|2679.61|2666.61|36
1621492900000|2021-05-20 06:41:40|2681.17|2668.17|2679.95|2666.95|2682.19|2669.19|2679.7|2666.7|31
1621492910000|2021-05-20 06:41:50|2680.07|2667.07|2679.94|2666.94|2680.27|2667.27|2679.15|2666.15|32
1621492920000|2021-05-20 06:42:00|2679.89|2666.89|2683.07|2670.07|2684.19|2671.19|2679.72|2666.72|39
1621492930000|2021-05-20 06:42:10|2683.18|2670.18|2684.44|2671.44|2684.44|2671.44|2682.83|2669.83|37
1621492940000|2021-05-20 06:42:20|2684.75|2671.75|2683.8|2670.8|2685.83|2672.83|2682.58|2669.58|38
1621492950000|2021-05-20 06:42:30|2683.34|2670.34|2680.31|2667.31|2683.34|2670.34|2679.94|2666.94|34
1621492960000|2021-05-20 06:42:40|2680.28|2667.28|2679.32|2666.32|2680.28|2667.28|2678.8|2665.8|33
1621492970000|2021-05-20 06:42:50|2679.33|2666.33|2679.63|2666.63|2680.23|2667.23|2679.13|2666.13|30
1621492980000|2021-05-20 06:43:00|2679.75|2666.75|2679.85|2666.85|2682.86|2669.86|2679.75|2666.75|39
1621492990000|2021-05-20 06:43:10|2680.03|2667.03|2678.74|2665.74|2680.03|2667.03|2678.74|2665.74|29
1621493000000|2021-05-20 06:43:20|2678.87|2665.87|2679.82|2666.82|2679.82|2666.82|2678.87|2665.87|30
1621493010000|2021-05-20 06:43:30|2679.7|2666.7|2678.9|2665.9|2679.81|2666.81|2678.9|2665.9|28
1621493020000|2021-05-20 06:43:40|2678.86|2665.86|2680.17|2667.17|2680.17|2667.17|2678.83|2665.83|39
1621493030000|2021-05-20 06:43:50|2680.21|2667.21|2679.41|2666.41|2680.23|2667.23|2678.92|2665.92|36
1621493040000|2021-05-20 06:44:00|2678.52|2665.52|2679.52|2666.52|2680.95|2667.95|2678.46|2665.46|37
1621493050000|2021-05-20 06:44:10|2679.59|2666.59|2679.04|2666.04|2679.73|2666.73|2678.6|2665.6|32
1621493060000|2021-05-20 06:44:20|2679.14|2666.14|2677.95|2664.95|2679.14|2666.14|2676.73|2663.73|36
1621493070000|2021-05-20 06:44:30|2677.83|2664.83|2676.75|2663.75|2677.83|2664.83|2676.75|2663.75|31
1621493080000|2021-05-20 06:44:40|2676.72|2663.72|2677.27|2664.27|2678.55|2665.55|2676.72|2663.72|32
1621493090000|2021-05-20 06:44:50|2677.48|2664.48|2676.94|2663.94|2678.19|2665.19|2676.57|2663.57|31
1621493100000|2021-05-20 06:45:00|2676.9|2663.9|2679.21|2666.21|2679.28|2666.28|2676.78|2663.78|36
1621493110000|2021-05-20 06:45:10|2678.78|2665.78|2676.19|2663.19|2678.9|2665.9|2675.59|2662.59|38
1621493120000|2021-05-20 06:45:20|2676.2|2663.2|2678.62|2665.62|2679.1|2666.1|2675.83|2662.83|34
1621493130000|2021-05-20 06:45:30|2678.91|2665.91|2680.14|2667.14|2680.15|2667.15|2677.85|2664.85|29
1621493140000|2021-05-20 06:45:40|2680.17|2667.17|2675.15|2662.15|2680.17|2667.17|2675.15|2662.15|35
1621493150000|2021-05-20 06:45:50|2674.97|2661.97|2672.55|2659.55|2675.14|2662.14|2672.55|2659.55|37
1621493160000|2021-05-20 06:46:00|2672.43|2659.43|2671.69|2658.69|2672.6|2659.6|2671.59|2658.59|33
1621493170000|2021-05-20 06:46:10|2671.48|2658.48|2669.55|2656.55|2671.6|2658.6|2669.02|2656.02|39
1621493180000|2021-05-20 06:46:20|2669.61|2656.61|2664.01|2651.01|2670.38|2657.38|2664.01|2651.01|36
1621493190000|2021-05-20 06:46:30|2663.77|2650.77|2661.77|2648.77|2664.01|2651.01|2661.67|2648.67|33
1621493200000|2021-05-20 06:46:40|2662.11|2649.11|2664.13|2651.13|2664.13|2651.13|2660.41|2647.41|36
1621493210000|2021-05-20 06:46:50|2664.05|2651.05|2661.33|2648.33|2664.05|2651.05|2661.21|2648.21|36
1621493220000|2021-05-20 06:47:00|2661.32|2648.32|2664.35|2651.35|2664.72|2651.72|2661.28|2648.28|33
1621493230000|2021-05-20 06:47:10|2665.33|2652.33|2664.96|2651.96|2666.66|2653.66|2663.67|2650.67|37
1621493240000|2021-05-20 06:47:20|2663.56|2650.56|2667.22|2654.22|2667.22|2654.22|2663.56|2650.56|32
1621493250000|2021-05-20 06:47:30|2667.17|2654.17|2666.64|2653.64|2668.09|2655.09|2666.46|2653.46|29
1621493260000|2021-05-20 06:47:40|2666.52|2653.52|2663.36|2650.36|2666.93|2653.93|2663.36|2650.36|32
1621493270000|2021-05-20 06:47:50|2662.93|2649.93|2661.57|2648.57|2663.5|2650.5|2659.81|2646.81|34
1621493280000|2021-05-20 06:48:00|2661.61|2648.61|2654.85|2641.85|2661.61|2648.61|2654.85|2641.85|33
1621493290000|2021-05-20 06:48:10|2654.67|2641.67|2653.78|2640.78|2656.44|2643.44|2652.43|2639.43|40
1621493300000|2021-05-20 06:48:20|2653.94|2640.94|2656.56|2643.56|2657.93|2644.93|2653.81|2640.81|40
1621493310000|2021-05-20 06:48:30|2656.72|2643.72|2656.17|2643.17|2656.98|2643.98|2654.37|2641.37|37
1621493320000|2021-05-20 06:48:40|2656.42|2643.42|2656.34|2643.34|2658.15|2645.15|2656.34|2643.34|34
1621493330000|2021-05-20 06:48:50|2656.33|2643.33|2653.9|2640.9|2656.43|2643.43|2653.9|2640.9|36
1621493340000|2021-05-20 06:49:00|2653.88|2640.88|2655.66|2642.66|2656.06|2643.06|2652.3|2639.3|33
1621493350000|2021-05-20 06:49:10|2655.24|2642.24|2657.46|2644.46|2657.76|2644.76|2655.24|2642.24|31
1621493360000|2021-05-20 06:49:20|2657.6|2644.6|2658|2645|2658.37|2645.37|2657.29|2644.29|27
1621493370000|2021-05-20 06:49:30|2657.86|2644.86|2657.52|2644.52|2658.31|2645.31|2656.49|2643.49|32
1621493380000|2021-05-20 06:49:40|2657.51|2644.51|2658.23|2645.23|2658.4|2645.4|2657.22|2644.22|34
1621493390000|2021-05-20 06:49:50|2658.33|2645.33|2658.33|2645.33|2659.04|2646.04|2658.14|2645.14|29
1621493400000|2021-05-20 06:50:00|2659.93|2646.93|2661.13|2648.13|2661.17|2648.17|2659.76|2646.76|34
1621493410000|2021-05-20 06:50:10|2661.11|2648.11|2664.88|2651.88|2665.1|2652.1|2661.11|2648.11|33
1621493420000|2021-05-20 06:50:20|2664.67|2651.67|2664.24|2651.24|2665.07|2652.07|2664.2|2651.2|31
1621493430000|2021-05-20 06:50:30|2664.28|2651.28|2667.9|2654.9|2668.1|2655.1|2664.28|2651.28|30
1621493440000|2021-05-20 06:50:40|2667.82|2654.82|2664.4|2651.4|2667.98|2654.98|2664.18|2651.18|33
1621493450000|2021-05-20 06:50:50|2664.32|2651.32|2664.7|2651.7|2665.83|2652.83|2664.32|2651.32|30
1621493460000|2021-05-20 06:51:00|2664.77|2651.77|2667.46|2654.46|2667.63|2654.63|2664.76|2651.76|29
1621493470000|2021-05-20 06:51:10|2667.55|2654.55|2666.61|2653.61|2669.55|2656.55|2666.07|2653.07|33
1621493480000|2021-05-20 06:51:20|2666.63|2653.63|2669.83|2656.83|2670.39|2657.39|2666.55|2653.55|32
1621493490000|2021-05-20 06:51:30|2669.94|2656.94|2670.13|2657.13|2670.17|2657.17|2669.78|2656.78|29
1621493500000|2021-05-20 06:51:40|2670.14|2657.14|2672.44|2659.44|2674.27|2661.27|2670.1|2657.1|37
1621493510000|2021-05-20 06:51:50|2673.33|2660.33|2674.61|2661.61|2675.11|2662.11|2673.2|2660.2|35
1621493520000|2021-05-20 06:52:00|2674.69|2661.69|2676.41|2663.41|2677.33|2664.33|2674.69|2661.69|30
1621493530000|2021-05-20 06:52:10|2676.2|2663.2|2673.43|2660.43|2676.2|2663.2|2672.94|2659.94|38
1621493540000|2021-05-20 06:52:20|2673.38|2660.38|2669.77|2656.77|2673.38|2660.38|2669.77|2656.77|26
1621493550000|2021-05-20 06:52:30|2669.48|2656.48|2670.02|2657.02|2670.05|2657.05|2667.37|2654.37|39
1621493560000|2021-05-20 06:52:40|2669.99|2656.99|2669.51|2656.51|2669.99|2656.99|2668.01|2655.01|29
1621493570000|2021-05-20 06:52:50|2669.46|2656.46|2665.91|2652.91|2670.9|2657.9|2665.91|2652.91|34
1621493580000|2021-05-20 06:53:00|2665.97|2652.97|2668.59|2655.59|2668.59|2655.59|2665.73|2652.73|35
1621493590000|2021-05-20 06:53:10|2668.63|2655.63|2669.44|2656.44|2669.46|2656.46|2667.67|2654.67|31
1621493600000|2021-05-20 06:53:20|2669.46|2656.46|2666.07|2653.07|2669.46|2656.46|2665.66|2652.66|36
1621493610000|2021-05-20 06:53:30|2666.12|2653.12|2667.37|2654.37|2668.96|2655.96|2666.07|2653.07|32
1621493620000|2021-05-20 06:53:40|2667.36|2654.36|2665.6|2652.6|2668.37|2655.37|2665.6|2652.6|35
1621493630000|2021-05-20 06:53:50|2665.4|2652.4|2663.32|2650.32|2665.62|2652.62|2663.32|2650.32|30
1621493640000|2021-05-20 06:54:00|2663.3|2650.3|2663.05|2650.05|2663.3|2650.3|2660.86|2647.86|36
1621493650000|2021-05-20 06:54:10|2663|2650|2662.8|2649.8|2663.53|2650.53|2661.35|2648.35|35
1621493660000|2021-05-20 06:54:20|2662.83|2649.83|2665.33|2652.33|2665.84|2652.84|2662.59|2649.59|37
1621493670000|2021-05-20 06:54:30|2665.26|2652.26|2665.78|2652.78|2666.13|2653.13|2665.25|2652.25|30
1621493680000|2021-05-20 06:54:40|2665.8|2652.8|2663.21|2650.21|2667.02|2654.02|2663.08|2650.08|37
1621493690000|2021-05-20 06:54:50|2663.37|2650.37|2663.96|2650.96|2664.01|2651.01|2662.65|2649.65|35
1621493700000|2021-05-20 06:55:00|2663.62|2650.62|2668.05|2655.05|2668.34|2655.34|2663.59|2650.59|37
1621493710000|2021-05-20 06:55:10|2668.14|2655.14|2667.42|2654.42|2668.64|2655.64|2667.26|2654.26|36
1621493720000|2021-05-20 06:55:20|2667.47|2654.47|2667.88|2654.88|2668.09|2655.09|2666.75|2653.75|33
1621493730000|2021-05-20 06:55:30|2667.89|2654.89|2666.26|2653.26|2668.15|2655.15|2666.07|2653.07|28
1621493740000|2021-05-20 06:55:40|2666.19|2653.19|2665.59|2652.59|2666.91|2653.91|2665.47|2652.47|31
1621493750000|2021-05-20 06:55:50|2665.64|2652.64|2667.68|2654.68|2667.68|2654.68|2665.64|2652.64|29
1621493760000|2021-05-20 06:56:00|2667.69|2654.69|2668.54|2655.54|2668.54|2655.54|2667.69|2654.69|26
1621493770000|2021-05-20 06:56:10|2668.55|2655.55|2669.08|2656.08|2669.1|2656.1|2668.45|2655.45|24
1621493780000|2021-05-20 06:56:20|2669.01|2656.01|2670.63|2657.63|2670.63|2657.63|2668.54|2655.54|16
1621493790000|2021-05-20 06:56:30|2670.58|2657.58|2672.79|2659.79|2672.79|2659.79|2669.99|2656.99|32
1621493800000|2021-05-20 06:56:40|2672.78|2659.78|2678.11|2665.11|2678.43|2665.43|2672.56|2659.56|33
1621493810000|2021-05-20 06:56:50|2678.15|2665.15|2676.72|2663.72|2678.31|2665.31|2676.72|2663.72|29
1621493820000|2021-05-20 06:57:00|2676.78|2663.78|2676.63|2663.63|2677.08|2664.08|2676.16|2663.16|32
1621493830000|2021-05-20 06:57:10|2676.76|2663.76|2678.37|2665.37|2678.55|2665.55|2676.76|2663.76|26
1621493840000|2021-05-20 06:57:20|2678.33|2665.33|2687.25|2674.25|2687.25|2674.25|2678.12|2665.12|29
1621493850000|2021-05-20 06:57:30|2687.28|2674.28|2692.87|2679.87|2692.87|2679.87|2687.28|2674.28|36
1621493860000|2021-05-20 06:57:40|2692.91|2679.91|2692.44|2679.44|2695.99|2682.99|2691.86|2678.86|33
1621493870000|2021-05-20 06:57:50|2692.78|2679.78|2695.07|2682.07|2695.62|2682.62|2692.52|2679.52|40
1621493880000|2021-05-20 06:58:00|2694.81|2681.81|2691.46|2678.46|2695.17|2682.17|2691.41|2678.41|40
1621493890000|2021-05-20 06:58:10|2691.2|2678.2|2691.86|2678.86|2694.45|2681.45|2691.11|2678.11|37
1621493900000|2021-05-20 06:58:20|2691.88|2678.88|2687.36|2674.36|2691.9|2678.9|2686.67|2673.67|37
1621493910000|2021-05-20 06:58:30|2687.29|2674.29|2681.05|2668.05|2687.32|2674.32|2680.85|2667.85|34
1621493920000|2021-05-20 06:58:40|2680.99|2667.99|2676.8|2663.8|2680.99|2667.99|2676.73|2663.73|31
1621493930000|2021-05-20 06:58:50|2676.79|2663.79|2676.89|2663.89|2677.02|2664.02|2674.76|2661.76|37
1621493940000|2021-05-20 06:59:00|2676.97|2663.97|2671.33|2658.33|2677.74|2664.74|2671.33|2658.33|35
1621493950000|2021-05-20 06:59:10|2670.79|2657.79|2663.63|2650.63|2670.79|2657.79|2661.6|2648.6|38
1621493960000|2021-05-20 06:59:20|2663.96|2650.96|2665.07|2652.07|2665.91|2652.91|2663.96|2650.96|35
1621493970000|2021-05-20 06:59:30|2664.9|2651.9|2662.63|2649.63|2664.9|2651.9|2662.63|2649.63|38
1621493980000|2021-05-20 06:59:40|2662.51|2649.51|2663.91|2650.91|2663.96|2650.96|2661.87|2648.87|32
1621493990000|2021-05-20 06:59:50|2664.14|2651.14|2661.68|2648.68|2664.25|2651.25|2661.45|2648.45|38
1621494000000|2021-05-20 07:00:00|2661.65|2648.65|2665.79|2652.79|2666.01|2653.01|2660.65|2647.65|37
1621494010000|2021-05-20 07:00:10|2665.96|2652.96|2677.78|2664.78|2677.78|2664.78|2665.96|2652.96|39
1621494020000|2021-05-20 07:00:20|2677.91|2664.91|2685.31|2672.31|2687.95|2674.95|2677.91|2664.91|40
1621494030000|2021-05-20 07:00:30|2684.84|2671.84|2694.04|2681.04|2694.91|2681.91|2684.84|2671.84|40
1621494040000|2021-05-20 07:00:40|2694.06|2681.06|2694.5|2681.5|2694.56|2681.56|2691.37|2678.37|38
1621494050000|2021-05-20 07:00:50|2693.87|2680.87|2693.35|2680.35|2695.42|2682.42|2691.6|2678.6|30
1621494060000|2021-05-20 07:01:00|2693.25|2680.25|2695.42|2682.42|2695.48|2682.48|2692.07|2679.07|38
1621494070000|2021-05-20 07:01:10|2695.3|2682.3|2694.42|2681.42|2695.34|2682.34|2692.78|2679.78|37
1621494080000|2021-05-20 07:01:20|2694.35|2681.35|2692.81|2679.81|2694.92|2681.92|2692.8|2679.8|33
1621494090000|2021-05-20 07:01:30|2692.78|2679.78|2691.66|2678.66|2694.93|2681.93|2691.18|2678.18|39
1621494100000|2021-05-20 07:01:40|2691.52|2678.52|2686.43|2673.43|2692.33|2679.33|2686.43|2673.43|38
1621494110000|2021-05-20 07:01:50|2686.44|2673.44|2686.13|2673.13|2687.24|2674.24|2684.93|2671.93|40
1621494120000|2021-05-20 07:02:00|2686.7|2673.7|2694.37|2681.37|2696.36|2683.36|2686.7|2673.7|40
1621494130000|2021-05-20 07:02:10|2694.36|2681.36|2694.16|2681.16|2695.08|2682.08|2692.94|2679.94|38
1621494140000|2021-05-20 07:02:20|2693.88|2680.88|2689.43|2676.43|2693.88|2680.88|2688.48|2675.48|29
1621494150000|2021-05-20 07:02:30|2689.88|2676.88|2691.39|2678.39|2692.55|2679.55|2689.56|2676.56|39
1621494160000|2021-05-20 07:02:40|2691.37|2678.37|2690.59|2677.59|2691.45|2678.45|2688.92|2675.92|38
1621494170000|2021-05-20 07:02:50|2690.89|2677.89|2692.54|2679.54|2693.41|2680.41|2690.62|2677.62|35
1621494180000|2021-05-20 07:03:00|2692.53|2679.53|2695.98|2682.98|2696.04|2683.04|2692.53|2679.53|30
1621494190000|2021-05-20 07:03:10|2696.02|2683.02|2702.79|2689.79|2702.92|2689.92|2696.02|2683.02|36
1621494200000|2021-05-20 07:03:20|2704.9|2691.9|2699.82|2686.82|2704.9|2691.9|2699.5|2686.5|38
1621494210000|2021-05-20 07:03:30|2699.81|2686.81|2704.93|2691.93|2706.59|2693.59|2699.81|2686.81|40
1621494220000|2021-05-20 07:03:40|2704.79|2691.79|2705.62|2692.62|2708.48|2695.48|2704.37|2691.37|40
1621494230000|2021-05-20 07:03:50|2705.74|2692.74|2707.58|2694.58|2707.79|2694.79|2705.37|2692.37|32
1621494240000|2021-05-20 07:04:00|2707.93|2694.93|2721.35|2708.35|2721.7|2708.7|2707.93|2694.93|38
1621494250000|2021-05-20 07:04:10|2720.74|2707.74|2717.64|2704.64|2725.13|2712.13|2717.54|2704.54|38
1621494260000|2021-05-20 07:04:20|2717.78|2704.78|2709.42|2696.42|2717.78|2704.78|2709.42|2696.42|38
1621494270000|2021-05-20 07:04:30|2709.41|2696.41|2708.03|2695.03|2713.43|2700.43|2707.97|2694.97|33
1621494280000|2021-05-20 07:04:40|2708.11|2695.11|2707.02|2694.02|2709.37|2696.37|2707.02|2694.02|37
1621494290000|2021-05-20 07:04:50|2707.22|2694.22|2709.58|2696.58|2709.93|2696.93|2707.22|2694.22|37
1621494300000|2021-05-20 07:05:00|2709.19|2696.19|2715.17|2702.17|2715.17|2702.17|2707.76|2694.76|37
1621494310000|2021-05-20 07:05:10|2715.52|2702.52|2720.25|2707.25|2720.28|2707.28|2715.52|2702.52|38
1621494320000|2021-05-20 07:05:20|2720.17|2707.17|2716.43|2703.43|2720.64|2707.64|2715.98|2702.98|34
1621494330000|2021-05-20 07:05:30|2716.8|2703.8|2715.68|2702.68|2717.17|2704.17|2714.35|2701.35|35
1621494340000|2021-05-20 07:05:40|2715.37|2702.37|2708.29|2695.29|2715.37|2702.37|2708.04|2695.04|35
1621494350000|2021-05-20 07:05:50|2708.08|2695.08|2708|2695|2711.65|2698.65|2706.88|2693.88|38
1621494360000|2021-05-20 07:06:00|2707.76|2694.76|2707.7|2694.7|2710.87|2697.87|2707.3|2694.3|39
1621494370000|2021-05-20 07:06:10|2707.2|2694.2|2706.78|2693.78|2707.86|2694.86|2704.49|2691.49|39
1621494380000|2021-05-20 07:06:20|2706.95|2693.95|2703.21|2690.21|2706.95|2693.95|2700.45|2687.45|40
1621494390000|2021-05-20 07:06:30|2703.52|2690.52|2705.26|2692.26|2705.76|2692.76|2702.84|2689.84|35
1621494400000|2021-05-20 07:06:40|2704.98|2691.98|2705.91|2692.91|2706.12|2693.12|2704.95|2691.95|35
1621494410000|2021-05-20 07:06:50|2705.9|2692.9|2705.97|2692.97|2706.18|2693.18|2705.54|2692.54|39
1621494420000|2021-05-20 07:07:00|2705.91|2692.91|2705.76|2692.76|2705.91|2692.91|2703.15|2690.15|38
1621494430000|2021-05-20 07:07:10|2705.87|2692.87|2699.84|2686.84|2706.82|2693.82|2699.39|2686.39|37
1621494440000|2021-05-20 07:07:20|2699.74|2686.74|2701.49|2688.49|2703.53|2690.53|2698.83|2685.83|40
1621494450000|2021-05-20 07:07:30|2701.09|2688.09|2694.7|2681.7|2701.09|2688.09|2694.7|2681.7|31
1621494460000|2021-05-20 07:07:40|2694.72|2681.72|2695.09|2682.09|2695.67|2682.67|2693.74|2680.74|33
1621494470000|2021-05-20 07:07:50|2695.16|2682.16|2693.34|2680.34|2695.32|2682.32|2692.66|2679.66|34
1621494480000|2021-05-20 07:08:00|2693.38|2680.38|2691.53|2678.53|2693.98|2680.98|2690.86|2677.86|38
1621494490000|2021-05-20 07:08:10|2691.2|2678.2|2691.31|2678.31|2692.79|2679.79|2691.06|2678.06|38
1621494500000|2021-05-20 07:08:20|2690.31|2677.31|2685.72|2672.72|2690.76|2677.76|2684.44|2671.44|38
1621494510000|2021-05-20 07:08:30|2685.9|2672.9|2689.64|2676.64|2689.64|2676.64|2684.85|2671.85|40
1621494520000|2021-05-20 07:08:40|2689.58|2676.58|2691.93|2678.93|2691.96|2678.96|2688.58|2675.58|40
1621494530000|2021-05-20 07:08:50|2691.9|2678.9|2689.94|2676.94|2691.9|2678.9|2688.68|2675.68|40
1621494540000|2021-05-20 07:09:00|2689.87|2676.87|2689.97|2676.97|2691.28|2678.28|2689.82|2676.82|29
1621494550000|2021-05-20 07:09:10|2689.98|2676.98|2688.62|2675.62|2689.99|2676.99|2688.62|2675.62|36
1621494560000|2021-05-20 07:09:20|2688.68|2675.68|2686.65|2673.65|2689.16|2676.16|2685.96|2672.96|39
1621494570000|2021-05-20 07:09:30|2686.59|2673.59|2689.38|2676.38|2689.52|2676.52|2686.59|2673.59|34
1621494580000|2021-05-20 07:09:40|2689.49|2676.49|2690.04|2677.04|2690.55|2677.55|2689.33|2676.33|34
1621494590000|2021-05-20 07:09:50|2689.98|2676.98|2686.89|2673.89|2690.17|2677.17|2686.59|2673.59|37
1621494600000|2021-05-20 07:10:00|2687.72|2674.72|2693.84|2680.84|2693.84|2680.84|2687.72|2674.72|35
1621494610000|2021-05-20 07:10:10|2693.76|2680.76|2695.58|2682.58|2696.51|2683.51|2691.08|2678.08|38
1621494620000|2021-05-20 07:10:20|2695.93|2682.93|2689.79|2676.79|2696.03|2683.03|2688.81|2675.81|39
1621494630000|2021-05-20 07:10:30|2689.91|2676.91|2684.52|2671.52|2689.91|2676.91|2682.79|2669.79|40
1621494640000|2021-05-20 07:10:40|2684.44|2671.44|2686.44|2673.44|2688.27|2675.27|2684.44|2671.44|40
1621494650000|2021-05-20 07:10:50|2686.45|2673.45|2684.4|2671.4|2686.94|2673.94|2684.4|2671.4|33
1621494660000|2021-05-20 07:11:00|2684.34|2671.34|2685.14|2672.14|2685.67|2672.67|2684.34|2671.34|32
1621494670000|2021-05-20 07:11:10|2685.48|2672.48|2687.18|2674.18|2688.08|2675.08|2685.44|2672.44|31
1621494680000|2021-05-20 07:11:20|2688.4|2675.4|2688.09|2675.09|2691.78|2678.78|2686.43|2673.43|37
1621494690000|2021-05-20 07:11:30|2688.08|2675.08|2689.33|2676.33|2689.33|2676.33|2686.36|2673.36|33
1621494700000|2021-05-20 07:11:40|2688.98|2675.98|2687.53|2674.53|2690.09|2677.09|2687.08|2674.08|35
1621494710000|2021-05-20 07:11:50|2687.29|2674.29|2690.4|2677.4|2690.68|2677.68|2686.94|2673.94|34
1621494720000|2021-05-20 07:12:00|2690.41|2677.41|2693.71|2680.71|2695.5|2682.5|2690.16|2677.16|37
1621494730000|2021-05-20 07:12:10|2693.04|2680.04|2695.07|2682.07|2695.64|2682.64|2693.04|2680.04|37
1621494740000|2021-05-20 07:12:20|2694.66|2681.66|2694.26|2681.26|2695.26|2682.26|2693.94|2680.94|38
1621494750000|2021-05-20 07:12:30|2694.36|2681.36|2698.18|2685.18|2698.23|2685.23|2693.91|2680.91|38
1621494760000|2021-05-20 07:12:40|2698.37|2685.37|2696.31|2683.31|2698.37|2685.37|2695.3|2682.3|32
1621494770000|2021-05-20 07:12:50|2696.26|2683.26|2694.45|2681.45|2697.53|2684.53|2694.45|2681.45|37
1621494780000|2021-05-20 07:13:00|2695.29|2682.29|2695.66|2682.66|2697.35|2684.35|2695.28|2682.28|36
1621494790000|2021-05-20 07:13:10|2695.62|2682.62|2697.42|2684.42|2698.09|2685.09|2695.62|2682.62|38
1621494800000|2021-05-20 07:13:20|2697.08|2684.08|2698.39|2685.39|2698.39|2685.39|2694.74|2681.74|38
1621494810000|2021-05-20 07:13:30|2698.48|2685.48|2697.58|2684.58|2699.18|2686.18|2697.2|2684.2|36
1621494820000|2021-05-20 07:13:40|2697.56|2684.56|2697.93|2684.93|2698.31|2685.31|2697.56|2684.56|32
1621494830000|2021-05-20 07:13:50|2697.72|2684.72|2697.18|2684.18|2697.72|2684.72|2696.7|2683.7|24
1621494840000|2021-05-20 07:14:00|2697.13|2684.13|2696.89|2683.89|2698.4|2685.4|2696.89|2683.89|35
1621494850000|2021-05-20 07:14:10|2697.44|2684.44|2697.1|2684.1|2698.74|2685.74|2697.08|2684.08|35
1621494860000|2021-05-20 07:14:20|2697.05|2684.05|2697|2684|2697.48|2684.48|2695.59|2682.59|28
1621494870000|2021-05-20 07:14:30|2697.14|2684.14|2695.93|2682.93|2697.68|2684.68|2695.91|2682.91|33
1621494880000|2021-05-20 07:14:40|2695.56|2682.56|2695.64|2682.64|2697.16|2684.16|2695.55|2682.55|26
1621494890000|2021-05-20 07:14:50|2695.67|2682.67|2694.54|2681.54|2695.72|2682.72|2694.52|2681.52|34
1621494900000|2021-05-20 07:15:00|2694.56|2681.56|2701.93|2688.93|2701.93|2688.93|2694.56|2681.56|33
1621494910000|2021-05-20 07:15:10|2702.02|2689.02|2709.45|2696.45|2710.51|2697.51|2701.9|2688.9|39
1621494920000|2021-05-20 07:15:20|2709.27|2696.27|2702.02|2689.02|2709.42|2696.42|2702.02|2689.02|37
1621494930000|2021-05-20 07:15:30|2701.9|2688.9|2705.4|2692.4|2705.4|2692.4|2701.9|2688.9|35
1621494940000|2021-05-20 07:15:40|2705.36|2692.36|2706.66|2693.66|2708.04|2695.04|2705.16|2692.16|36
1621494950000|2021-05-20 07:15:50|2706.65|2693.65|2707|2694|2707.39|2694.39|2705.27|2692.27|35
1621494960000|2021-05-20 07:16:00|2707.01|2694.01|2715.14|2702.14|2716.68|2703.68|2705.33|2692.33|34
1621494970000|2021-05-20 07:16:10|2714.61|2701.61|2714.53|2701.53|2715.83|2702.83|2714.11|2701.11|35
1621494980000|2021-05-20 07:16:20|2714.21|2701.21|2707.9|2694.9|2714.56|2701.56|2707.27|2694.27|40
1621494990000|2021-05-20 07:16:30|2707.85|2694.85|2702.55|2689.55|2708.35|2695.35|2701.97|2688.97|36
1621495000000|2021-05-20 07:16:40|2702.69|2689.69|2706.69|2693.69|2706.69|2693.69|2702.3|2689.3|34
1621495010000|2021-05-20 07:16:50|2706.53|2693.53|2704.34|2691.34|2706.53|2693.53|2703.3|2690.3|37
1621495020000|2021-05-20 07:17:00|2704.26|2691.26|2698.7|2685.7|2704.66|2691.66|2698.67|2685.67|38
1621495030000|2021-05-20 07:17:10|2698.73|2685.73|2696.68|2683.68|2698.91|2685.91|2696.34|2683.34|36
1621495040000|2021-05-20 07:17:20|2697.09|2684.09|2695.08|2682.08|2698.15|2685.15|2695.08|2682.08|38
1621495050000|2021-05-20 07:17:30|2695.1|2682.1|2695.59|2682.59|2696.09|2683.09|2694.78|2681.78|36
1621495060000|2021-05-20 07:17:40|2696.07|2683.07|2695.65|2682.65|2698.49|2685.49|2695.65|2682.65|37
1621495070000|2021-05-20 07:17:50|2695.98|2682.98|2697.75|2684.75|2698.52|2685.52|2695.7|2682.7|38
1621495080000|2021-05-20 07:18:00|2698.26|2685.26|2704.04|2691.04|2704.04|2691.04|2696.98|2683.98|38
1621495090000|2021-05-20 07:18:10|2704.07|2691.07|2702.44|2689.44|2704.22|2691.22|2700.81|2687.81|40
1621495100000|2021-05-20 07:18:20|2702.69|2689.69|2703.16|2690.16|2704.36|2691.36|2701.89|2688.89|38
1621495110000|2021-05-20 07:18:30|2703.18|2690.18|2704.74|2691.74|2705.25|2692.25|2701.38|2688.38|39
1621495120000|2021-05-20 07:18:40|2704.6|2691.6|2704.54|2691.54|2705.05|2692.05|2702.86|2689.86|32
1621495130000|2021-05-20 07:18:50|2704.7|2691.7|2705.86|2692.86|2706.28|2693.28|2702.97|2689.97|35
1621495140000|2021-05-20 07:19:00|2706.1|2693.1|2713.51|2700.51|2713.52|2700.52|2705.23|2692.23|36
1621495150000|2021-05-20 07:19:10|2713.66|2700.66|2709.19|2696.19|2713.85|2700.85|2709.14|2696.14|36
1621495160000|2021-05-20 07:19:20|2709.31|2696.31|2709.08|2696.08|2710.26|2697.26|2708.42|2695.42|36
1621495170000|2021-05-20 07:19:30|2709.1|2696.1|2710.91|2697.91|2712.13|2699.13|2709.1|2696.1|35
1621495180000|2021-05-20 07:19:40|2711.24|2698.24|2711.07|2698.07|2712.96|2699.96|2710.17|2697.17|34
1621495190000|2021-05-20 07:19:50|2710.76|2697.76|2713.06|2700.06|2713.57|2700.57|2710.45|2697.45|30
1621495200000|2021-05-20 07:20:00|2713.04|2700.04|2713.59|2700.59|2714.7|2701.7|2712.91|2699.91|32
1621495210000|2021-05-20 07:20:10|2713.52|2700.52|2713.41|2700.41|2714.29|2701.29|2713.06|2700.06|30
1621495220000|2021-05-20 07:20:20|2713.23|2700.23|2714.31|2701.31|2714.43|2701.43|2711.67|2698.67|35
1621495230000|2021-05-20 07:20:30|2714.27|2701.27|2715.44|2702.44|2715.51|2702.51|2712.67|2699.67|38
1621495240000|2021-05-20 07:20:40|2715.56|2702.56|2716.88|2703.88|2717.66|2704.66|2714.63|2701.63|36
1621495250000|2021-05-20 07:20:50|2717.2|2704.2|2714.61|2701.61|2718.06|2705.06|2714.24|2701.24|31
1621495260000|2021-05-20 07:21:00|2714.63|2701.63|2719.71|2706.71|2720|2707|2714.63|2701.63|36
1621495270000|2021-05-20 07:21:10|2719.81|2706.81|2727.94|2714.94|2728.21|2715.21|2719.81|2706.81|38
1621495280000|2021-05-20 07:21:20|2727.42|2714.42|2728.15|2715.15|2728.58|2715.58|2726.33|2713.33|40
1621495290000|2021-05-20 07:21:30|2727.84|2714.84|2724.96|2711.96|2727.84|2714.84|2722.31|2709.31|39
1621495300000|2021-05-20 07:21:40|2724.94|2711.94|2723.25|2710.25|2726.06|2713.06|2723.25|2710.25|40
1621495310000|2021-05-20 07:21:50|2723.18|2710.18|2725.09|2712.09|2726.62|2713.62|2722.45|2709.45|39
1621495320000|2021-05-20 07:22:00|2725.43|2712.43|2730.41|2717.41|2730.53|2717.53|2725.43|2712.43|39
1621495330000|2021-05-20 07:22:10|2730.55|2717.55|2742.48|2729.48|2743.35|2730.35|2730.55|2717.55|37
1621495340000|2021-05-20 07:22:20|2742.33|2729.33|2736.33|2723.33|2742.88|2729.88|2736.33|2723.33|38
1621495350000|2021-05-20 07:22:30|2736.19|2723.19|2733.51|2720.51|2736.19|2723.19|2733.31|2720.31|37
1621495360000|2021-05-20 07:22:40|2733.21|2720.21|2732.75|2719.75|2733.44|2720.44|2731.52|2718.52|29
1621495370000|2021-05-20 07:22:50|2733|2720|2731.3|2718.3|2734.1|2721.1|2731.3|2718.3|31
1621495380000|2021-05-20 07:23:00|2731.37|2718.37|2726.03|2713.03|2731.37|2718.37|2726.03|2713.03|35
1621495390000|2021-05-20 07:23:10|2725.72|2712.72|2726.2|2713.2|2726.56|2713.56|2723.29|2710.29|37
1621495400000|2021-05-20 07:23:20|2726.49|2713.49|2735.06|2722.06|2735.06|2722.06|2725.62|2712.62|40
1621495410000|2021-05-20 07:23:30|2735.17|2722.17|2729.92|2716.92|2735.42|2722.42|2729|2716|39
1621495420000|2021-05-20 07:23:40|2730.22|2717.22|2731.83|2718.83|2732.27|2719.27|2729.52|2716.52|34
1621495430000|2021-05-20 07:23:50|2731.73|2718.73|2730.22|2717.22|2731.73|2718.73|2729.03|2716.03|39
1621495440000|2021-05-20 07:24:00|2731.3|2718.3|2728.56|2715.56|2732.6|2719.6|2727.91|2714.91|35
1621495450000|2021-05-20 07:24:10|2728.57|2715.57|2729.16|2716.16|2729.18|2716.18|2727.35|2714.35|34
1621495460000|2021-05-20 07:24:20|2729.94|2716.94|2728.44|2715.44|2731.2|2718.2|2727.14|2714.14|39
1621495470000|2021-05-20 07:24:30|2728.43|2715.43|2730.94|2717.94|2731.63|2718.63|2727.05|2714.05|38
1621495480000|2021-05-20 07:24:40|2730.95|2717.95|2729.31|2716.31|2731.2|2718.2|2728.73|2715.73|31
1621495490000|2021-05-20 07:24:50|2729.18|2716.18|2731.45|2718.45|2731.8|2718.8|2729.04|2716.04|35
1621495500000|2021-05-20 07:25:00|2731.73|2718.73|2732.65|2719.65|2732.7|2719.7|2729.35|2716.35|33
1621495510000|2021-05-20 07:25:10|2732.62|2719.62|2732.85|2719.85|2734.26|2721.26|2731.02|2718.02|37
1621495520000|2021-05-20 07:25:20|2733.09|2720.09|2736.74|2723.74|2736.74|2723.74|2733.04|2720.04|30
1621495530000|2021-05-20 07:25:30|2736.96|2723.96|2739.34|2726.34|2740.28|2727.28|2736.96|2723.96|39
1621495540000|2021-05-20 07:25:40|2739.32|2726.32|2743.81|2730.81|2744.29|2731.29|2739.27|2726.27|39
1621495550000|2021-05-20 07:25:50|2743.73|2730.73|2739.82|2726.82|2743.73|2730.73|2739.8|2726.8|36
1621495560000|2021-05-20 07:26:00|2739.71|2726.71|2745.19|2732.19|2745.19|2732.19|2739.71|2726.71|39
1621495570000|2021-05-20 07:26:10|2745.17|2732.17|2742.96|2729.96|2746.1|2733.1|2742.95|2729.95|39
1621495580000|2021-05-20 07:26:20|2743.04|2730.04|2744.68|2731.68|2744.8|2731.8|2742.56|2729.56|35
1621495590000|2021-05-20 07:26:30|2744.69|2731.69|2745.12|2732.12|2745.44|2732.44|2744.69|2731.69|28
1621495600000|2021-05-20 07:26:40|2745.11|2732.11|2746.51|2733.51|2746.52|2733.52|2744.94|2731.94|34
1621495610000|2021-05-20 07:26:50|2746.52|2733.52|2747.39|2734.39|2747.9|2734.9|2746.52|2733.52|36
1621495620000|2021-05-20 07:27:00|2747.88|2734.88|2748.85|2735.85|2749.35|2736.35|2747.62|2734.62|33
1621495630000|2021-05-20 07:27:10|2748.6|2735.6|2748.61|2735.61|2749.87|2736.87|2748.36|2735.36|25
1621495640000|2021-05-20 07:27:20|2749.16|2736.16|2748.64|2735.64|2749.65|2736.65|2747.19|2734.19|34
1621495650000|2021-05-20 07:27:30|2748.54|2735.54|2750.05|2737.05|2750.6|2737.6|2748.54|2735.54|38
1621495660000|2021-05-20 07:27:40|2750|2737|2752.66|2739.66|2752.84|2739.84|2749.96|2736.96|38
1621495670000|2021-05-20 07:27:50|2752.46|2739.46|2752.52|2739.52|2753.37|2740.37|2751.93|2738.93|33
1621495680000|2021-05-20 07:28:00|2752.83|2739.83|2752.07|2739.07|2753.16|2740.16|2751.66|2738.66|32
1621495690000|2021-05-20 07:28:10|2751.99|2738.99|2750.22|2737.22|2752.79|2739.79|2750.22|2737.22|37
1621495700000|2021-05-20 07:28:20|2750.25|2737.25|2751.98|2738.98|2752.56|2739.56|2749.92|2736.92|38
1621495710000|2021-05-20 07:28:30|2751.96|2738.96|2754.83|2741.83|2755.81|2742.81|2751.96|2738.96|38
1621495720000|2021-05-20 07:28:40|2753.79|2740.79|2763.1|2750.1|2764.23|2751.23|2753.78|2740.78|38
1621495730000|2021-05-20 07:28:50|2762.85|2749.85|2765.63|2752.63|2767.49|2754.49|2762.5|2749.5|38
1621495740000|2021-05-20 07:29:00|2765.59|2752.59|2767.57|2754.57|2767.89|2754.89|2763.64|2750.64|40
1621495750000|2021-05-20 07:29:10|2767.7|2754.7|2769.15|2756.15|2770.12|2757.12|2766.34|2753.34|37
1621495760000|2021-05-20 07:29:20|2769.95|2756.95|2767.54|2754.54|2770.24|2757.24|2766.49|2753.49|38
1621495770000|2021-05-20 07:29:30|2767.53|2754.53|2768.95|2755.95|2770.2|2757.2|2767.43|2754.43|38
1621495780000|2021-05-20 07:29:40|2769|2756|2768.69|2755.69|2771.47|2758.47|2768.69|2755.69|37
1621495790000|2021-05-20 07:29:50|2768.42|2755.42|2769.01|2756.01|2769.65|2756.65|2767.44|2754.44|35
1621495800000|2021-05-20 07:30:00|2769.69|2756.69|2763.95|2750.95|2769.8|2756.8|2763.31|2750.31|38
1621495810000|2021-05-20 07:30:10|2763.96|2750.96|2761.73|2748.73|2764.31|2751.31|2761.26|2748.26|38
1621495820000|2021-05-20 07:30:20|2761.69|2748.69|2758.81|2745.81|2762.59|2749.59|2758.81|2745.81|39
1621495830000|2021-05-20 07:30:30|2758.31|2745.31|2752.73|2739.73|2760.78|2747.78|2752.73|2739.73|36
1621495840000|2021-05-20 07:30:40|2752.6|2739.6|2752.32|2739.32|2753.99|2740.99|2751.77|2738.77|39
1621495850000|2021-05-20 07:30:50|2752.31|2739.31|2751.18|2738.18|2754.81|2741.81|2750.8|2737.8|40
1621495860000|2021-05-20 07:31:00|2751.19|2738.19|2746.38|2733.38|2751.47|2738.47|2746.25|2733.25|38
1621495870000|2021-05-20 07:31:10|2746.68|2733.68|2742.67|2729.67|2746.68|2733.68|2742.18|2729.18|37
1621495880000|2021-05-20 07:31:20|2743.05|2730.05|2746.92|2733.92|2747.21|2734.21|2743.05|2730.05|40
1621495890000|2021-05-20 07:31:30|2746.61|2733.61|2747|2734|2747.19|2734.19|2745.42|2732.42|34
1621495900000|2021-05-20 07:31:40|2746.98|2733.98|2747.83|2734.83|2747.88|2734.88|2746.96|2733.96|35
1621495910000|2021-05-20 07:31:50|2747.63|2734.63|2748.32|2735.32|2748.88|2735.88|2747.11|2734.11|31
1621495920000|2021-05-20 07:32:00|2748.09|2735.09|2747.11|2734.11|2748.42|2735.42|2746.32|2733.32|33
1621495930000|2021-05-20 07:32:10|2747.26|2734.26|2743.82|2730.82|2747.26|2734.26|2743.82|2730.82|37
1621495940000|2021-05-20 07:32:20|2744.07|2731.07|2748.09|2735.09|2748.12|2735.12|2744.07|2731.07|38
1621495950000|2021-05-20 07:32:30|2748.37|2735.37|2745.49|2732.49|2748.66|2735.66|2745.49|2732.49|35
1621495960000|2021-05-20 07:32:40|2745.45|2732.45|2747.73|2734.73|2747.85|2734.85|2744.99|2731.99|37
1621495970000|2021-05-20 07:32:50|2747.62|2734.62|2753.55|2740.55|2753.55|2740.55|2747.61|2734.61|37
1621495980000|2021-05-20 07:33:00|2753.17|2740.17|2757.69|2744.69|2757.69|2744.69|2752.8|2739.8|35
1621495990000|2021-05-20 07:33:10|2757.68|2744.68|2760.21|2747.21|2760.21|2747.21|2756.87|2743.87|37
1621496000000|2021-05-20 07:33:20|2760.19|2747.19|2756.64|2743.64|2760.21|2747.21|2755.89|2742.89|38
1621496010000|2021-05-20 07:33:30|2756.18|2743.18|2756.49|2743.49|2758.27|2745.27|2756.16|2743.16|36
1621496020000|2021-05-20 07:33:40|2756.39|2743.39|2755.9|2742.9|2756.39|2743.39|2753.96|2740.96|38
1621496030000|2021-05-20 07:33:50|2756.52|2743.52|2752.38|2739.38|2756.52|2743.52|2752.38|2739.38|36
1621496040000|2021-05-20 07:34:00|2752.36|2739.36|2747.05|2734.05|2752.36|2739.36|2746.24|2733.24|36
1621496050000|2021-05-20 07:34:10|2746.72|2733.72|2745.35|2732.35|2747.38|2734.38|2745.35|2732.35|36
1621496060000|2021-05-20 07:34:20|2745.54|2732.54|2746.34|2733.34|2746.36|2733.36|2744.54|2731.54|34
1621496070000|2021-05-20 07:34:30|2746.66|2733.66|2745.94|2732.94|2746.7|2733.7|2745.15|2732.15|37
1621496080000|2021-05-20 07:34:40|2745.95|2732.95|2745.48|2732.48|2746.55|2733.55|2743.43|2730.43|30
1621496090000|2021-05-20 07:34:50|2745.07|2732.07|2743.54|2730.54|2745.92|2732.92|2743.54|2730.54|33
1621496100000|2021-05-20 07:35:00|2743.61|2730.61|2750.3|2737.3|2750.3|2737.3|2743.61|2730.61|35
1621496110000|2021-05-20 07:35:10|2750.28|2737.28|2753.1|2740.1|2753.59|2740.59|2750.14|2737.14|38
1621496120000|2021-05-20 07:35:20|2752.67|2739.67|2755.89|2742.89|2757.31|2744.31|2752.38|2739.38|34
1621496130000|2021-05-20 07:35:30|2755.56|2742.56|2748.44|2735.44|2755.59|2742.59|2748.32|2735.32|34
1621496140000|2021-05-20 07:35:40|2748.45|2735.45|2748.53|2735.53|2750.87|2737.87|2747.86|2734.86|36
1621496150000|2021-05-20 07:35:50|2748.37|2735.37|2750.34|2737.34|2752.2|2739.2|2748.18|2735.18|35
1621496160000|2021-05-20 07:36:00|2750.7|2737.7|2746.29|2733.29|2751.09|2738.09|2746.29|2733.29|37
1621496170000|2021-05-20 07:36:10|2746.62|2733.62|2754.67|2741.67|2754.7|2741.7|2745.96|2732.96|40
1621496180000|2021-05-20 07:36:20|2755.27|2742.27|2759.77|2746.77|2759.97|2746.97|2755.25|2742.25|39
1621496190000|2021-05-20 07:36:30|2759.93|2746.93|2754.35|2741.35|2760.04|2747.04|2753.93|2740.93|39
1621496200000|2021-05-20 07:36:40|2754.36|2741.36|2756.15|2743.15|2756.16|2743.16|2754.36|2741.36|40
1621496210000|2021-05-20 07:36:50|2756.25|2743.25|2756.79|2743.79|2757.2|2744.2|2755.41|2742.41|37
1621496220000|2021-05-20 07:37:00|2756.78|2743.78|2763.36|2750.36|2764.73|2751.73|2756.37|2743.37|35
1621496230000|2021-05-20 07:37:10|2763.32|2750.32|2764.79|2751.79|2767.2|2754.2|2763.32|2750.32|38
1621496240000|2021-05-20 07:37:20|2765.04|2752.04|2766.75|2753.75|2766.83|2753.83|2764.21|2751.21|38
1621496250000|2021-05-20 07:37:30|2766.81|2753.81|2773.08|2760.08|2773.1|2760.1|2766.7|2753.7|39
1621496260000|2021-05-20 07:37:40|2773.12|2760.12|2774.19|2761.19|2774.19|2761.19|2771.63|2758.63|38
1621496270000|2021-05-20 07:37:50|2774.03|2761.03|2775.02|2762.02|2775.96|2762.96|2774.03|2761.03|37
1621496280000|2021-05-20 07:38:00|2775.22|2762.22|2776.62|2763.62|2779.15|2766.15|2774.94|2761.94|35
1621496290000|2021-05-20 07:38:10|2776.97|2763.97|2780.74|2767.74|2780.74|2767.74|2776.79|2763.79|32
1621496300000|2021-05-20 07:38:20|2780.86|2767.86|2783.84|2770.84|2783.93|2770.93|2779.76|2766.76|32
1621496310000|2021-05-20 07:38:30|2783.61|2770.61|2779.37|2766.37|2784.43|2771.43|2779.19|2766.19|37
1621496320000|2021-05-20 07:38:40|2779.44|2766.44|2780.41|2767.41|2780.47|2767.47|2778.94|2765.94|34
1621496330000|2021-05-20 07:38:50|2780.45|2767.45|2783.32|2770.32|2784.78|2771.78|2780.42|2767.42|35
1621496340000|2021-05-20 07:39:00|2783.38|2770.38|2777.53|2764.53|2783.71|2770.71|2777.44|2764.44|37
1621496350000|2021-05-20 07:39:10|2777.42|2764.42|2773.98|2760.98|2778.65|2765.65|2773.31|2760.31|40
1621496360000|2021-05-20 07:39:20|2773.76|2760.76|2770.22|2757.22|2773.76|2760.76|2769.99|2756.99|39
1621496370000|2021-05-20 07:39:30|2770|2757|2764.56|2751.56|2770|2757|2763.13|2750.13|39
1621496380000|2021-05-20 07:39:40|2765.02|2752.02|2771.08|2758.08|2771.12|2758.12|2765.02|2752.02|39
1621496390000|2021-05-20 07:39:50|2771.11|2758.11|2773.81|2760.81|2775.53|2762.53|2771|2758|40
1621496400000|2021-05-20 07:40:00|2773.72|2760.72|2769.05|2756.05|2773.72|2760.72|2767.81|2754.81|38
1621496410000|2021-05-20 07:40:10|2769.07|2756.07|2766.47|2753.47|2769.08|2756.08|2765.89|2752.89|38
1621496420000|2021-05-20 07:40:20|2766.16|2753.16|2765.36|2752.36|2766.16|2753.16|2763.57|2750.57|40
1621496430000|2021-05-20 07:40:30|2765.87|2752.87|2767.06|2754.06|2767.06|2754.06|2764.7|2751.7|36
1621496440000|2021-05-20 07:40:40|2767.08|2754.08|2765.48|2752.48|2767.77|2754.77|2765.04|2752.04|37
1621496450000|2021-05-20 07:40:50|2765.57|2752.57|2765.27|2752.27|2767.76|2754.76|2765.27|2752.27|40
1621496460000|2021-05-20 07:41:00|2765.18|2752.18|2765.13|2752.13|2765.8|2752.8|2764.84|2751.84|35
1621496470000|2021-05-20 07:41:10|2765.12|2752.12|2770.61|2757.61|2770.61|2757.61|2765|2752|34
1621496480000|2021-05-20 07:41:20|2770.55|2757.55|2770.03|2757.03|2772.06|2759.06|2769.05|2756.05|39
1621496490000|2021-05-20 07:41:30|2769.88|2756.88|2770.36|2757.36|2772.28|2759.28|2769.88|2756.88|39
1621496500000|2021-05-20 07:41:40|2770.64|2757.64|2773.5|2760.5|2773.65|2760.65|2770.2|2757.2|36
1621496510000|2021-05-20 07:41:50|2773.45|2760.45|2774.67|2761.67|2775.99|2762.99|2773.21|2760.21|29
1621496520000|2021-05-20 07:42:00|2775.09|2762.09|2776.09|2763.09|2776.59|2763.59|2775.09|2762.09|24
1621496530000|2021-05-20 07:42:10|2776.54|2763.54|2773|2760|2776.54|2763.54|2772.72|2759.72|30
1621496540000|2021-05-20 07:42:20|2772.85|2759.85|2773.35|2760.35|2773.74|2760.74|2771.8|2758.8|36
1621496550000|2021-05-20 07:42:30|2773.43|2760.43|2770.56|2757.56|2773.89|2760.89|2770.51|2757.51|30
1621496560000|2021-05-20 07:42:40|2770.61|2757.61|2772.85|2759.85|2772.85|2759.85|2770.11|2757.11|39
1621496570000|2021-05-20 07:42:50|2772.91|2759.91|2775.31|2762.31|2777|2764|2772.91|2759.91|39
1621496580000|2021-05-20 07:43:00|2775.38|2762.38|2772.49|2759.49|2775.72|2762.72|2772.49|2759.49|33
1621496590000|2021-05-20 07:43:10|2772.47|2759.47|2770.53|2757.53|2772.61|2759.61|2769.89|2756.89|35
1621496600000|2021-05-20 07:43:20|2770.79|2757.79|2765.84|2752.84|2770.79|2757.79|2765.84|2752.84|39
1621496610000|2021-05-20 07:43:30|2765.75|2752.75|2759.92|2746.92|2765.91|2752.91|2759.92|2746.92|38
1621496620000|2021-05-20 07:43:40|2759.95|2746.95|2754.77|2741.77|2760.06|2747.06|2754.77|2741.77|36
1621496630000|2021-05-20 07:43:50|2754.74|2741.74|2754.7|2741.7|2754.74|2741.74|2750.52|2737.52|37
1621496640000|2021-05-20 07:44:00|2756.01|2743.01|2755.45|2742.45|2756.2|2743.2|2753.92|2740.92|36
1621496650000|2021-05-20 07:44:10|2755.38|2742.38|2754.85|2741.85|2756.12|2743.12|2754.73|2741.73|35
1621496660000|2021-05-20 07:44:20|2754.86|2741.86|2755.76|2742.76|2756.61|2743.61|2754.86|2741.86|38
1621496670000|2021-05-20 07:44:30|2755.85|2742.85|2754.68|2741.68|2755.85|2742.85|2753.34|2740.34|38
1621496680000|2021-05-20 07:44:40|2754.04|2741.04|2754.09|2741.09|2754.92|2741.92|2753.6|2740.6|38
1621496690000|2021-05-20 07:44:50|2754.14|2741.14|2754.24|2741.24|2754.5|2741.5|2753.96|2740.96|29
1621496700000|2021-05-20 07:45:00|2754.28|2741.28|2761.89|2748.89|2761.89|2748.89|2754.28|2741.28|27
1621496710000|2021-05-20 07:45:10|2761.66|2748.66|2760.17|2747.17|2762.62|2749.62|2760.17|2747.17|36
1621496720000|2021-05-20 07:45:20|2760.18|2747.18|2755.5|2742.5|2760.21|2747.21|2755.38|2742.38|36
1621496730000|2021-05-20 07:45:30|2755.42|2742.42|2754.73|2741.73|2756.7|2743.7|2754.38|2741.38|36
1621496740000|2021-05-20 07:45:40|2754.72|2741.72|2756.32|2743.32|2756.95|2743.95|2754.62|2741.62|37
1621496750000|2021-05-20 07:45:50|2755.71|2742.71|2760.94|2747.94|2761.61|2748.61|2755.71|2742.71|39
1621496760000|2021-05-20 07:46:00|2760.99|2747.99|2767.92|2754.92|2768.18|2755.18|2759.73|2746.73|37
1621496770000|2021-05-20 07:46:10|2768.15|2755.15|2768.84|2755.84|2769.84|2756.84|2767.99|2754.99|30
1621496780000|2021-05-20 07:46:20|2769.18|2756.18|2763.76|2750.76|2769.8|2756.8|2763.76|2750.76|32
1621496790000|2021-05-20 07:46:30|2764.41|2751.41|2763.46|2750.46|2764.8|2751.8|2763.34|2750.34|32
1621496800000|2021-05-20 07:46:40|2764.16|2751.16|2763.58|2750.58|2765.84|2752.84|2763.58|2750.58|34
1621496810000|2021-05-20 07:46:50|2762.89|2749.89|2759.99|2746.99|2762.89|2749.89|2759.86|2746.86|39
1621496820000|2021-05-20 07:47:00|2760.12|2747.12|2758.02|2745.02|2760.18|2747.18|2758|2745|36
1621496830000|2021-05-20 07:47:10|2757.83|2744.83|2748.37|2735.37|2757.86|2744.86|2748.37|2735.37|38
1621496840000|2021-05-20 07:47:20|2747.76|2734.76|2744.68|2731.68|2748.69|2735.69|2744.09|2731.09|39
1621496850000|2021-05-20 07:47:30|2745.05|2732.05|2739.4|2726.4|2745.05|2732.05|2739.4|2726.4|40
1621496860000|2021-05-20 07:47:40|2739.62|2726.62|2738.37|2725.37|2740|2727|2737.48|2724.48|40
1621496870000|2021-05-20 07:47:50|2738.5|2725.5|2741.39|2728.39|2741.46|2728.46|2737.98|2724.98|37
1621496880000|2021-05-20 07:48:00|2741.48|2728.48|2744.57|2731.57|2745.26|2732.26|2741.48|2728.48|36
1621496890000|2021-05-20 07:48:10|2744.31|2731.31|2743.93|2730.93|2744.31|2731.31|2742.17|2729.17|37
1621496900000|2021-05-20 07:48:20|2743.56|2730.56|2743.58|2730.58|2745.31|2732.31|2742.64|2729.64|40
1621496910000|2021-05-20 07:48:30|2743.45|2730.45|2742.51|2729.51|2743.59|2730.59|2741.99|2728.99|39
1621496920000|2021-05-20 07:48:40|2743.02|2730.02|2744.02|2731.02|2744.32|2731.32|2742.88|2729.88|38
1621496930000|2021-05-20 07:48:50|2744.13|2731.13|2744.16|2731.16|2744.2|2731.2|2743.15|2730.15|30
1621496940000|2021-05-20 07:49:00|2744.25|2731.25|2743.28|2730.28|2745.19|2732.19|2743.28|2730.28|31
1621496950000|2021-05-20 07:49:10|2743.31|2730.31|2745.21|2732.21|2745.25|2732.25|2743.15|2730.15|33
1621496960000|2021-05-20 07:49:20|2745.25|2732.25|2746.23|2733.23|2746.23|2733.23|2745.09|2732.09|30
1621496970000|2021-05-20 07:49:30|2746.3|2733.3|2746.76|2733.76|2748.45|2735.45|2746.2|2733.2|34
1621496980000|2021-05-20 07:49:40|2746.86|2733.86|2748.16|2735.16|2748.39|2735.39|2745.78|2732.78|32
1621496990000|2021-05-20 07:49:50|2748.22|2735.22|2747.23|2734.23|2748.22|2735.22|2746.81|2733.81|33
1621497000000|2021-05-20 07:50:00|2747.2|2734.2|2746.81|2733.81|2747.53|2734.53|2746.64|2733.64|36
1621497010000|2021-05-20 07:50:10|2747.03|2734.03|2745.69|2732.69|2747.52|2734.52|2745.45|2732.45|37
1621497020000|2021-05-20 07:50:20|2745.53|2732.53|2744.16|2731.16|2745.68|2732.68|2744.12|2731.12|31
1621497030000|2021-05-20 07:50:30|2744.18|2731.18|2739.71|2726.71|2744.2|2731.2|2739.64|2726.64|35
1621497040000|2021-05-20 07:50:40|2739.75|2726.75|2740.01|2727.01|2741.72|2728.72|2738.66|2725.66|39
1621497050000|2021-05-20 07:50:50|2740.57|2727.57|2735.52|2722.52|2741.28|2728.28|2735.26|2722.26|37
1621497060000|2021-05-20 07:51:00|2735.61|2722.61|2734.3|2721.3|2737.29|2724.29|2734.3|2721.3|37
1621497070000|2021-05-20 07:51:10|2734.39|2721.39|2731.7|2718.7|2735.05|2722.05|2731.53|2718.53|38
1621497080000|2021-05-20 07:51:20|2731.73|2718.73|2728.21|2715.21|2731.74|2718.74|2727.61|2714.61|39
1621497090000|2021-05-20 07:51:30|2728.61|2715.61|2729.91|2716.91|2730.32|2717.32|2727.39|2714.39|38
1621497100000|2021-05-20 07:51:40|2730.32|2717.32|2728.9|2715.9|2731.57|2718.57|2728.2|2715.2|35
1621497110000|2021-05-20 07:51:50|2728.66|2715.66|2727.93|2714.93|2728.66|2715.66|2725.19|2712.19|35
1621497120000|2021-05-20 07:52:00|2727.44|2714.44|2724.7|2711.7|2727.44|2714.44|2724.33|2711.33|34
1621497130000|2021-05-20 07:52:10|2724.81|2711.81|2726|2713|2726.22|2713.22|2724.81|2711.81|35
1621497140000|2021-05-20 07:52:20|2726.01|2713.01|2726.05|2713.05|2726.63|2713.63|2725.9|2712.9|34
1621497150000|2021-05-20 07:52:30|2725.62|2712.62|2724.93|2711.93|2725.92|2712.92|2724.93|2711.93|28
1621497160000|2021-05-20 07:52:40|2724.45|2711.45|2724.97|2711.97|2724.97|2711.97|2723.8|2710.8|17
1621497170000|2021-05-20 07:52:50|2724.74|2711.74|2721.4|2708.4|2725.04|2712.04|2721.15|2708.15|36
1621497180000|2021-05-20 07:53:00|2720.73|2707.73|2714.81|2701.81|2720.74|2707.74|2714.81|2701.81|38
1621497190000|2021-05-20 07:53:10|2714.79|2701.79|2712.34|2699.34|2714.79|2701.79|2711.93|2698.93|38
1621497200000|2021-05-20 07:53:20|2712.03|2699.03|2709.65|2696.65|2712.12|2699.12|2709.4|2696.4|35
1621497210000|2021-05-20 07:53:30|2709.55|2696.55|2709.3|2696.3|2712.16|2699.16|2708.79|2695.79|33
1621497220000|2021-05-20 07:53:40|2709.29|2696.29|2709.74|2696.74|2712.06|2699.06|2709.11|2696.11|34
1621497230000|2021-05-20 07:53:50|2709.78|2696.78|2710.34|2697.34|2711.26|2698.26|2709.68|2696.68|34
1621497240000|2021-05-20 07:54:00|2711.36|2698.36|2709.83|2696.83|2711.36|2698.36|2709.75|2696.75|26
1621497250000|2021-05-20 07:54:10|2710.24|2697.24|2713.12|2700.12|2713.63|2700.63|2709.93|2696.93|33
1621497260000|2021-05-20 07:54:20|2713.56|2700.56|2712.65|2699.65|2714.52|2701.52|2709.92|2696.92|28
1621497270000|2021-05-20 07:54:30|2713.49|2700.49|2713.9|2700.9|2715.48|2702.48|2711.09|2698.09|34
1621497280000|2021-05-20 07:54:40|2713.92|2700.92|2712.34|2699.34|2714.55|2701.55|2712.34|2699.34|35
1621497290000|2021-05-20 07:54:50|2712.26|2699.26|2711.64|2698.64|2712.78|2699.78|2711.21|2698.21|38
1621497300000|2021-05-20 07:55:00|2711.66|2698.66|2711.28|2698.28|2713.03|2700.03|2711.03|2698.03|36
1621497310000|2021-05-20 07:55:10|2710.57|2697.57|2710.76|2697.76|2711.21|2698.21|2708.88|2695.88|36
1621497320000|2021-05-20 07:55:20|2710.7|2697.7|2708.53|2695.53|2710.7|2697.7|2708.3|2695.3|32
1621497330000|2021-05-20 07:55:30|2708.89|2695.89|2712.41|2699.41|2713.98|2700.98|2708.48|2695.48|33
1621497340000|2021-05-20 07:55:40|2712.2|2699.2|2711.14|2698.14|2713.49|2700.49|2710.06|2697.06|37
1621497350000|2021-05-20 07:55:50|2712.06|2699.06|2713.76|2700.76|2714.53|2701.53|2710.14|2697.14|34
1621497360000|2021-05-20 07:56:00|2713.96|2700.96|2714.63|2701.63|2715.76|2702.76|2713.51|2700.51|30
1621497370000|2021-05-20 07:56:10|2714.84|2701.84|2715.28|2702.28|2717.41|2704.41|2714.63|2701.63|30
1621497380000|2021-05-20 07:56:20|2715.27|2702.27|2715.77|2702.77|2717.3|2704.3|2714.17|2701.17|28
1621497390000|2021-05-20 07:56:30|2716.05|2703.05|2721.03|2708.03|2721.14|2708.14|2716.04|2703.04|33
1621497400000|2021-05-20 07:56:40|2721.33|2708.33|2718.8|2705.8|2722.3|2709.3|2717.76|2704.76|37
1621497410000|2021-05-20 07:56:50|2721.36|2708.36|2718.32|2705.32|2721.36|2708.36|2717.68|2704.68|39
1621497420000|2021-05-20 07:57:00|2718.01|2705.01|2725.08|2712.08|2725.69|2712.69|2718.01|2705.01|39
1621497430000|2021-05-20 07:57:10|2724.45|2711.45|2724.76|2711.76|2724.9|2711.9|2721.84|2708.84|35
1621497440000|2021-05-20 07:57:20|2724.13|2711.13|2726.14|2713.14|2726.93|2713.93|2723.89|2710.89|34
1621497450000|2021-05-20 07:57:30|2727.57|2714.57|2727.71|2714.71|2728.97|2715.97|2725.85|2712.85|35
1621497460000|2021-05-20 07:57:40|2726.44|2713.44|2722.34|2709.34|2727.13|2714.13|2721.5|2708.5|35
1621497470000|2021-05-20 07:57:50|2723|2710|2718.37|2705.37|2723.05|2710.05|2718.15|2705.15|39
1621497480000|2021-05-20 07:58:00|2718.13|2705.13|2716.2|2703.2|2720.01|2707.01|2715.86|2702.86|34
1621497490000|2021-05-20 07:58:10|2716.32|2703.32|2718.18|2705.18|2718.29|2705.29|2715.88|2702.88|36
1621497500000|2021-05-20 07:58:20|2718.09|2705.09|2720.67|2707.67|2721.86|2708.86|2717.93|2704.93|38
1621497510000|2021-05-20 07:58:30|2720.21|2707.21|2721.95|2708.95|2723.1|2710.1|2718.89|2705.89|36
1621497520000|2021-05-20 07:58:40|2721.94|2708.94|2720.9|2707.9|2722.59|2709.59|2720.65|2707.65|32
1621497530000|2021-05-20 07:58:50|2721.4|2708.4|2719.06|2706.06|2721.41|2708.41|2719.05|2706.05|33
1621497540000|2021-05-20 07:59:00|2718.73|2705.73|2718.26|2705.26|2720.31|2707.31|2717.77|2704.77|35
1621497550000|2021-05-20 07:59:10|2718.77|2705.77|2718.69|2705.69|2720.8|2707.8|2718.21|2705.21|33
1621497560000|2021-05-20 07:59:20|2718.62|2705.62|2720.3|2707.3|2723.09|2710.09|2718.62|2705.62|40
1621497570000|2021-05-20 07:59:30|2720.29|2707.29|2722.32|2709.32|2722.32|2709.32|2720.1|2707.1|31
1621497580000|2021-05-20 07:59:40|2722.42|2709.42|2721.02|2708.02|2722.84|2709.84|2720.94|2707.94|36
1621497590000|2021-05-20 07:59:50|2721.01|2708.01|2723.57|2710.57|2726.19|2713.19|2721.01|2708.01|37
1621497600000|2021-05-20 08:00:00|2723.73|2710.73|2722.31|2709.31|2723.73|2710.73|2722.14|2709.14|30
1621497610000|2021-05-20 08:00:10|2722.3|2709.3|2720.7|2707.7|2722.39|2709.39|2720.65|2707.65|31
1621497620000|2021-05-20 08:00:20|2720.71|2707.71|2719.29|2706.29|2720.97|2707.97|2719.29|2706.29|18
1621497630000|2021-05-20 08:00:30|2719.35|2706.35|2719.25|2706.25|2719.38|2706.38|2719.25|2706.25|12
1621497640000|2021-05-20 08:00:40|2719.06|2706.06|2718.25|2705.25|2719.06|2706.06|2718.25|2705.25|11
1621497650000|2021-05-20 08:00:50|2718.22|2705.22|2716.42|2703.42|2718.22|2705.22|2716.42|2703.42|21
1621497660000|2021-05-20 08:01:00|2715.98|2702.98|2718.07|2705.07|2718.13|2705.13|2714.37|2701.37|34
1621497670000|2021-05-20 08:01:10|2717.98|2704.98|2716.59|2703.59|2718|2705|2716.59|2703.59|15
1621497680000|2021-05-20 08:01:20|2716.6|2703.6|2716.62|2703.62|2717.57|2704.57|2716.56|2703.56|26
1621497690000|2021-05-20 08:01:30|2716.9|2703.9|2718.07|2705.07|2719.47|2706.47|2716.86|2703.86|28
1621497700000|2021-05-20 08:01:40|2718.25|2705.25|2716.31|2703.31|2719.53|2706.53|2716.31|2703.31|27
1621497710000|2021-05-20 08:01:50|2716.03|2703.03|2721.33|2708.33|2721.68|2708.68|2716.03|2703.03|31
1621497720000|2021-05-20 08:02:00|2721.22|2708.22|2729.26|2716.26|2729.64|2716.64|2721.22|2708.22|39
1621497730000|2021-05-20 08:02:10|2731.68|2718.68|2734.42|2721.42|2734.87|2721.87|2728.37|2715.37|35
1621497740000|2021-05-20 08:02:20|2735.75|2722.75|2730.67|2717.67|2736.33|2723.33|2730|2717|29
1621497750000|2021-05-20 08:02:30|2729.35|2716.35|2739.95|2726.95|2739.95|2726.95|2729.35|2716.35|36
1621497760000|2021-05-20 08:02:40|2741.56|2728.56|2740.94|2727.94|2743.49|2730.49|2740.94|2727.94|36
1621497770000|2021-05-20 08:02:50|2740.85|2727.85|2742.58|2729.58|2743.01|2730.01|2740.55|2727.55|31
1621497780000|2021-05-20 08:03:00|2742.5|2729.5|2741.01|2728.01|2743|2730|2737.95|2724.95|36
1621497790000|2021-05-20 08:03:10|2741.31|2728.31|2741.56|2728.56|2742.51|2729.51|2741.1|2728.1|31
1621497800000|2021-05-20 08:03:20|2742.9|2729.9|2742.34|2729.34|2742.9|2729.9|2741.58|2728.58|33
1621497810000|2021-05-20 08:03:30|2742.52|2729.52|2748.91|2735.91|2748.95|2735.95|2742.05|2729.05|30
1621497820000|2021-05-20 08:03:40|2748.94|2735.94|2748.42|2735.42|2748.99|2735.99|2747.39|2734.39|27
1621497830000|2021-05-20 08:03:50|2750.14|2737.14|2750.53|2737.53|2751.15|2738.15|2746.59|2733.59|35
1621497840000|2021-05-20 08:04:00|2751.76|2738.76|2753.23|2740.23|2753.37|2740.37|2749.54|2736.54|28
1621497850000|2021-05-20 08:04:10|2753.01|2740.01|2752.85|2739.85|2753.23|2740.23|2752.57|2739.57|33
1621497860000|2021-05-20 08:04:20|2752.86|2739.86|2753.41|2740.41|2753.65|2740.65|2752.48|2739.48|37
1621497870000|2021-05-20 08:04:30|2753.42|2740.42|2752.43|2739.43|2753.79|2740.79|2752.43|2739.43|37
1621497880000|2021-05-20 08:04:40|2752.29|2739.29|2753.38|2740.38|2753.49|2740.49|2752.29|2739.29|37
1621497890000|2021-05-20 08:04:50|2753.61|2740.61|2756.29|2743.29|2756.65|2743.65|2753.61|2740.61|33
1621497900000|2021-05-20 08:05:00|2756.24|2743.24|2755.5|2742.5|2756.24|2743.24|2755.35|2742.35|30
1621497910000|2021-05-20 08:05:10|2755.38|2742.38|2751.72|2738.72|2755.46|2742.46|2751.64|2738.64|35
1621497920000|2021-05-20 08:05:20|2751.67|2738.67|2741.11|2728.11|2751.67|2738.67|2741.11|2728.11|38
1621497930000|2021-05-20 08:05:30|2741.06|2728.06|2735.67|2722.67|2741.06|2728.06|2735.67|2722.67|35
1621497940000|2021-05-20 08:05:40|2735.6|2722.6|2743.42|2730.42|2743.63|2730.63|2735.19|2722.19|35
1621497950000|2021-05-20 08:05:50|2743.43|2730.43|2740.72|2727.72|2745.49|2732.49|2740.04|2727.04|38
1621497960000|2021-05-20 08:06:00|2740.85|2727.85|2737.9|2724.9|2741.98|2728.98|2736.78|2723.78|39
1621497970000|2021-05-20 08:06:10|2738.11|2725.11|2742.68|2729.68|2742.68|2729.68|2738.11|2725.11|36
1621497980000|2021-05-20 08:06:20|2742.76|2729.76|2745.83|2732.83|2745.83|2732.83|2740.6|2727.6|33
1621497990000|2021-05-20 08:06:30|2745.81|2732.81|2748.62|2735.62|2748.7|2735.7|2745.29|2732.29|34
1621498000000|2021-05-20 08:06:40|2748.33|2735.33|2748.66|2735.66|2749.44|2736.44|2747.31|2734.31|35
1621498010000|2021-05-20 08:06:50|2748.83|2735.83|2749.33|2736.33|2749.81|2736.81|2748.01|2735.01|32
1621498020000|2021-05-20 08:07:00|2749.41|2736.41|2749.09|2736.09|2749.42|2736.42|2748.9|2735.9|26
1621498030000|2021-05-20 08:07:10|2748.95|2735.95|2739.49|2726.49|2748.95|2735.95|2739.45|2726.45|35
1621498040000|2021-05-20 08:07:20|2738.86|2725.86|2740.24|2727.24|2740.8|2727.8|2738.61|2725.61|36
1621498050000|2021-05-20 08:07:30|2740.21|2727.21|2738.69|2725.69|2743|2730|2738.69|2725.69|33
1621498060000|2021-05-20 08:07:40|2737.98|2724.98|2736.24|2723.24|2737.98|2724.98|2736.24|2723.24|33
1621498070000|2021-05-20 08:07:50|2736.26|2723.26|2737.57|2724.57|2738.17|2725.17|2736|2723|34
1621498080000|2021-05-20 08:08:00|2737.71|2724.71|2734.64|2721.64|2738.54|2725.54|2734.64|2721.64|37
1621498090000|2021-05-20 08:08:10|2734.08|2721.08|2732.18|2719.18|2734.53|2721.53|2732.18|2719.18|40
1621498100000|2021-05-20 08:08:20|2731.75|2718.75|2730.02|2717.02|2731.75|2718.75|2729.6|2716.6|30
1621498110000|2021-05-20 08:08:30|2729.99|2716.99|2729.75|2716.75|2731.84|2718.84|2729.36|2716.36|36
1621498120000|2021-05-20 08:08:40|2729.52|2716.52|2728.07|2715.07|2729.56|2716.56|2727.02|2714.02|35
1621498130000|2021-05-20 08:08:50|2728.13|2715.13|2726.58|2713.58|2728.13|2715.13|2726.58|2713.58|27
1621498140000|2021-05-20 08:09:00|2726.82|2713.82|2727.1|2714.1|2728.03|2715.03|2726.82|2713.82|34
1621498150000|2021-05-20 08:09:10|2727.19|2714.19|2725.35|2712.35|2727.19|2714.19|2725.35|2712.35|28
1621498160000|2021-05-20 08:09:20|2725.39|2712.39|2724.79|2711.79|2725.45|2712.45|2724.42|2711.42|31
1621498170000|2021-05-20 08:09:30|2724.46|2711.46|2721.91|2708.91|2725.02|2712.02|2721.89|2708.89|34
1621498180000|2021-05-20 08:09:40|2721.89|2708.89|2718.69|2705.69|2721.89|2708.89|2718.61|2705.61|25
1621498190000|2021-05-20 08:09:50|2718.06|2705.06|2715.33|2702.33|2718.31|2705.31|2715.1|2702.1|38
1621498200000|2021-05-20 08:10:00|2715.34|2702.34|2716.07|2703.07|2718.68|2705.68|2714.67|2701.67|38
1621498210000|2021-05-20 08:10:10|2716.08|2703.08|2711.42|2698.42|2716.67|2703.67|2711.42|2698.42|36
1621498220000|2021-05-20 08:10:20|2711.18|2698.18|2715.12|2702.12|2715.2|2702.2|2708.88|2695.88|38
1621498230000|2021-05-20 08:10:30|2715.05|2702.05|2712.9|2699.9|2715.23|2702.23|2712.9|2699.9|35
1621498240000|2021-05-20 08:10:40|2712.63|2699.63|2711.5|2698.5|2712.75|2699.75|2710.82|2697.82|39
1621498250000|2021-05-20 08:10:50|2710.48|2697.48|2721.51|2708.51|2724.14|2711.14|2710.47|2697.47|38
1621498260000|2021-05-20 08:11:00|2722.25|2709.25|2725.48|2712.48|2725.48|2712.48|2720.55|2707.55|39
1621498270000|2021-05-20 08:11:10|2725.49|2712.49|2731.21|2718.21|2731.59|2718.59|2725.17|2712.17|37
1621498280000|2021-05-20 08:11:20|2731.4|2718.4|2730.29|2717.29|2731.68|2718.68|2725.87|2712.87|35
1621498290000|2021-05-20 08:11:30|2729.59|2716.59|2727.01|2714.01|2729.89|2716.89|2725.95|2712.95|40
1621498300000|2021-05-20 08:11:40|2727.1|2714.1|2727.31|2714.31|2727.93|2714.93|2726.64|2713.64|31
1621498310000|2021-05-20 08:11:50|2727.21|2714.21|2728.17|2715.17|2729.45|2716.45|2726.57|2713.57|34
1621498320000|2021-05-20 08:12:00|2727.68|2714.68|2726.75|2713.75|2729.28|2716.28|2726.57|2713.57|29
1621498330000|2021-05-20 08:12:10|2726.57|2713.57|2722.97|2709.97|2726.57|2713.57|2722.08|2709.08|38
1621498340000|2021-05-20 08:12:20|2724.21|2711.21|2724.08|2711.08|2725.71|2712.71|2723.21|2710.21|36
1621498350000|2021-05-20 08:12:30|2723.51|2710.51|2718.02|2705.02|2723.51|2710.51|2716.53|2703.53|35
1621498360000|2021-05-20 08:12:40|2718.21|2705.21|2713.8|2700.8|2718.22|2705.22|2713.6|2700.6|38
1621498370000|2021-05-20 08:12:50|2713.81|2700.81|2712.07|2699.07|2713.81|2700.81|2710.4|2697.4|38
1621498380000|2021-05-20 08:13:00|2712.28|2699.28|2716.15|2703.15|2716.15|2703.15|2712|2699|37
1621498390000|2021-05-20 08:13:10|2715.92|2702.92|2714.31|2701.31|2717.37|2704.37|2714.14|2701.14|34
1621498400000|2021-05-20 08:13:20|2714.3|2701.3|2712.48|2699.48|2714.3|2701.3|2711.95|2698.95|29
1621498410000|2021-05-20 08:13:30|2712.49|2699.49|2709.13|2696.13|2713.28|2700.28|2709.13|2696.13|34
1621498420000|2021-05-20 08:13:40|2709.29|2696.29|2708.2|2695.2|2709.29|2696.29|2707.98|2694.98|35
1621498430000|2021-05-20 08:13:50|2708.31|2695.31|2705|2692|2708.37|2695.37|2705|2692|29
1621498440000|2021-05-20 08:14:00|2704.85|2691.85|2705.89|2692.89|2706.26|2693.26|2704.85|2691.85|35
1621498450000|2021-05-20 08:14:10|2706.38|2693.38|2703.26|2690.26|2706.38|2693.38|2703.12|2690.12|36
1621498460000|2021-05-20 08:14:20|2703.32|2690.32|2694.33|2681.33|2703.34|2690.34|2694.33|2681.33|36
1621498470000|2021-05-20 08:14:30|2693.76|2680.76|2694.45|2681.45|2695.23|2682.23|2693.76|2680.76|37
1621498480000|2021-05-20 08:14:40|2694.56|2681.56|2685.28|2672.28|2694.56|2681.56|2684.96|2671.96|38
1621498490000|2021-05-20 08:14:50|2685.24|2672.24|2688.01|2675.01|2688.1|2675.1|2684.63|2671.63|36
1621498500000|2021-05-20 08:15:00|2688.04|2675.04|2695.29|2682.29|2696.24|2683.24|2688.04|2675.04|38
1621498510000|2021-05-20 08:15:10|2695.03|2682.03|2697.11|2684.11|2697.26|2684.26|2694.54|2681.54|37
1621498520000|2021-05-20 08:15:20|2697.6|2684.6|2699.99|2686.99|2700.15|2687.15|2697.6|2684.6|36
1621498530000|2021-05-20 08:15:30|2699.87|2686.87|2698.85|2685.85|2700.2|2687.2|2697.43|2684.43|31
1621498540000|2021-05-20 08:15:40|2698.99|2685.99|2699.96|2686.96|2700.17|2687.17|2697.66|2684.66|28
1621498550000|2021-05-20 08:15:50|2699.69|2686.69|2699.75|2686.75|2702.56|2689.56|2699.59|2686.59|31
1621498560000|2021-05-20 08:16:00|2699.85|2686.85|2699.75|2686.75|2700.12|2687.12|2697.99|2684.99|37
1621498570000|2021-05-20 08:16:10|2700.06|2687.06|2702.97|2689.97|2705.03|2692.03|2700.06|2687.06|40
1621498580000|2021-05-20 08:16:20|2703.26|2690.26|2704.76|2691.76|2704.92|2691.92|2702.55|2689.55|37
1621498590000|2021-05-20 08:16:30|2705.03|2692.03|2711.79|2698.79|2712.22|2699.22|2703.29|2690.29|40
1621498600000|2021-05-20 08:16:40|2710.24|2697.24|2703.7|2690.7|2710.25|2697.25|2703.7|2690.7|39
1621498610000|2021-05-20 08:16:50|2703.26|2690.26|2708.84|2695.84|2709.36|2696.36|2703.26|2690.26|38
1621498620000|2021-05-20 08:17:00|2708|2695|2710.52|2697.52|2710.6|2697.6|2705.79|2692.79|36
1621498630000|2021-05-20 08:17:10|2710.55|2697.55|2714.52|2701.52|2714.96|2701.96|2710.5|2697.5|37
1621498640000|2021-05-20 08:17:20|2714.56|2701.56|2709.81|2696.81|2715.57|2702.57|2709.81|2696.81|36
1621498650000|2021-05-20 08:17:30|2709.77|2696.77|2713.98|2700.98|2714.27|2701.27|2709.72|2696.72|38
1621498660000|2021-05-20 08:17:40|2714.07|2701.07|2711.96|2698.96|2714.07|2701.07|2711.95|2698.95|34
1621498670000|2021-05-20 08:17:50|2711.95|2698.95|2712.57|2699.57|2712.57|2699.57|2711.15|2698.15|32
1621498680000|2021-05-20 08:18:00|2712.63|2699.63|2713.21|2700.21|2713.56|2700.56|2711.73|2698.73|34
1621498690000|2021-05-20 08:18:10|2712.97|2699.97|2714.59|2701.59|2716.23|2703.23|2712.63|2699.63|33
1621498700000|2021-05-20 08:18:20|2716.21|2703.21|2712.87|2699.87|2716.53|2703.53|2712.79|2699.79|25
1621498710000|2021-05-20 08:18:30|2712.83|2699.83|2712.18|2699.18|2712.87|2699.87|2711.14|2698.14|34
1621498720000|2021-05-20 08:18:40|2712.17|2699.17|2709.32|2696.32|2712.58|2699.58|2709.07|2696.07|36
1621498730000|2021-05-20 08:18:50|2709.31|2696.31|2707.85|2694.85|2709.41|2696.41|2707.85|2694.85|38
1621498740000|2021-05-20 08:19:00|2707.81|2694.81|2712.95|2699.95|2713.22|2700.22|2707.43|2694.43|34
1621498750000|2021-05-20 08:19:10|2711.62|2698.62|2715.16|2702.16|2717.27|2704.27|2709.79|2696.79|37
1621498760000|2021-05-20 08:19:20|2714.96|2701.96|2714.69|2701.69|2715.36|2702.36|2713.87|2700.87|37
1621498770000|2021-05-20 08:19:30|2714.06|2701.06|2710.11|2697.11|2714.86|2701.86|2709.93|2696.93|38
1621498780000|2021-05-20 08:19:40|2710.26|2697.26|2712.61|2699.61|2712.95|2699.95|2710.12|2697.12|39
1621498790000|2021-05-20 08:19:50|2712.87|2699.87|2711.17|2698.17|2713.65|2700.65|2710.24|2697.24|36
1621498800000|2021-05-20 08:20:00|2711.16|2698.16|2714.35|2701.35|2714.62|2701.62|2710.97|2697.97|34
1621498810000|2021-05-20 08:20:10|2714.19|2701.19|2718.96|2705.96|2718.96|2705.96|2714.16|2701.16|38
1621498820000|2021-05-20 08:20:20|2720.56|2707.56|2720.84|2707.84|2724.68|2711.68|2720.56|2707.56|38
1621498830000|2021-05-20 08:20:30|2720.78|2707.78|2722.75|2709.75|2723.46|2710.46|2720.13|2707.13|38
1621498840000|2021-05-20 08:20:40|2722.8|2709.8|2726.02|2713.02|2726.06|2713.06|2722.62|2709.62|38
1621498850000|2021-05-20 08:20:50|2725.56|2712.56|2722.97|2709.97|2725.56|2712.56|2721.63|2708.63|31
1621498860000|2021-05-20 08:21:00|2722.96|2709.96|2724.41|2711.41|2724.41|2711.41|2721.18|2708.18|39
1621498870000|2021-05-20 08:21:10|2724.2|2711.2|2725.45|2712.45|2725.63|2712.63|2723.75|2710.75|34
1621498880000|2021-05-20 08:21:20|2725.38|2712.38|2721.11|2708.11|2727.46|2714.46|2721.11|2708.11|37
1621498890000|2021-05-20 08:21:30|2721.09|2708.09|2722.03|2709.03|2722.03|2709.03|2719.38|2706.38|37
1621498900000|2021-05-20 08:21:40|2722.01|2709.01|2724.2|2711.2|2724.57|2711.57|2721.44|2708.44|40
1621498910000|2021-05-20 08:21:50|2724.23|2711.23|2723.61|2710.61|2724.67|2711.67|2722.56|2709.56|34
1621498920000|2021-05-20 08:22:00|2724.22|2711.22|2719.71|2706.71|2724.85|2711.85|2719.49|2706.49|37
1621498930000|2021-05-20 08:22:10|2719.64|2706.64|2718.71|2705.71|2719.64|2706.64|2717.83|2704.83|34
1621498940000|2021-05-20 08:22:20|2718.64|2705.64|2719.52|2706.52|2719.72|2706.72|2717.75|2704.75|36
1621498950000|2021-05-20 08:22:30|2719.54|2706.54|2724.5|2711.5|2724.95|2711.95|2719.48|2706.48|37
1621498960000|2021-05-20 08:22:40|2723.28|2710.28|2723.61|2710.61|2725.77|2712.77|2722.75|2709.75|38
1621498970000|2021-05-20 08:22:50|2723.58|2710.58|2724.32|2711.32|2724.47|2711.47|2721.86|2708.86|39
1621498980000|2021-05-20 08:23:00|2724.35|2711.35|2729.44|2716.44|2729.44|2716.44|2723.29|2710.29|34
1621498990000|2021-05-20 08:23:10|2729.79|2716.79|2729.17|2716.17|2730.35|2717.35|2728.1|2715.1|36
1621499000000|2021-05-20 08:23:20|2728.77|2715.77|2731.11|2718.11|2731.11|2718.11|2726.04|2713.04|35
1621499010000|2021-05-20 08:23:30|2731.09|2718.09|2732.41|2719.41|2732.41|2719.41|2730.79|2717.79|32
1621499020000|2021-05-20 08:23:40|2732.23|2719.23|2731.34|2718.34|2732.34|2719.34|2731.08|2718.08|32
1621499030000|2021-05-20 08:23:50|2731.17|2718.17|2729.2|2716.2|2731.17|2718.17|2728.42|2715.42|39
1621499040000|2021-05-20 08:24:00|2729.13|2716.13|2731.17|2718.17|2731.17|2718.17|2727.74|2714.74|34
1621499050000|2021-05-20 08:24:10|2731.14|2718.14|2726.05|2713.05|2731.44|2718.44|2726|2713|28
1621499060000|2021-05-20 08:24:20|2726.62|2713.62|2726.36|2713.36|2726.74|2713.74|2725.9|2712.9|30
1621499070000|2021-05-20 08:24:30|2726.45|2713.45|2721.83|2708.83|2726.45|2713.45|2721.8|2708.8|35
1621499080000|2021-05-20 08:24:40|2721.38|2708.38|2723.02|2710.02|2723.02|2710.02|2721.06|2708.06|30
1621499090000|2021-05-20 08:24:50|2723.48|2710.48|2722.59|2709.59|2725.34|2712.34|2722.33|2709.33|36
1621499100000|2021-05-20 08:25:00|2722.41|2709.41|2720.62|2707.62|2722.5|2709.5|2720.62|2707.62|25
1621499110000|2021-05-20 08:25:10|2720.52|2707.52|2715.43|2702.43|2720.52|2707.52|2715.43|2702.43|31
1621499120000|2021-05-20 08:25:20|2715.37|2702.37|2708.96|2695.96|2715.37|2702.37|2708.96|2695.96|34
1621499130000|2021-05-20 08:25:30|2708.97|2695.97|2710.82|2697.82|2713|2700|2708.92|2695.92|36
1621499140000|2021-05-20 08:25:40|2711|2698|2710.87|2697.87|2711.12|2698.12|2707.9|2694.9|38
1621499150000|2021-05-20 08:25:50|2711.69|2698.69|2710.89|2697.89|2712.93|2699.93|2710.89|2697.89|35
1621499160000|2021-05-20 08:26:00|2711.03|2698.03|2706.24|2693.24|2711.03|2698.03|2706.24|2693.24|37
1621499170000|2021-05-20 08:26:10|2706.2|2693.2|2701.77|2688.77|2706.2|2693.2|2701.55|2688.55|39
1621499180000|2021-05-20 08:26:20|2701.87|2688.87|2701.54|2688.54|2702.82|2689.82|2700.89|2687.89|38
1621499190000|2021-05-20 08:26:30|2701.53|2688.53|2698.92|2685.92|2701.91|2688.91|2698.92|2685.92|33
1621499200000|2021-05-20 08:26:40|2699.32|2686.32|2696.96|2683.96|2699.32|2686.32|2695.93|2682.93|38
1621499210000|2021-05-20 08:26:50|2696.7|2683.7|2695.46|2682.46|2696.7|2683.7|2695.32|2682.32|28
1621499220000|2021-05-20 08:27:00|2695.47|2682.47|2694.71|2681.71|2696.91|2683.91|2693.92|2680.92|36
1621499230000|2021-05-20 08:27:10|2694.68|2681.68|2694.8|2681.8|2696.34|2683.34|2693.96|2680.96|33
1621499240000|2021-05-20 08:27:20|2694.7|2681.7|2694.64|2681.64|2694.94|2681.94|2694.49|2681.49|32
1621499250000|2021-05-20 08:27:30|2694.09|2681.09|2696.09|2683.09|2696.09|2683.09|2694.09|2681.09|28
1621499260000|2021-05-20 08:27:40|2696.06|2683.06|2698.71|2685.71|2698.71|2685.71|2695.97|2682.97|26
1621499270000|2021-05-20 08:27:50|2698.72|2685.72|2704.54|2691.54|2704.54|2691.54|2698.72|2685.72|36
1621499280000|2021-05-20 08:28:00|2704.5|2691.5|2706.15|2693.15|2707.55|2694.55|2704.5|2691.5|39
1621499290000|2021-05-20 08:28:10|2706.16|2693.16|2705.74|2692.74|2706.17|2693.17|2705.26|2692.26|26
1621499300000|2021-05-20 08:28:20|2705.75|2692.75|2705.27|2692.27|2706.02|2693.02|2705.27|2692.27|34
1621499310000|2021-05-20 08:28:30|2704.77|2691.77|2704.46|2691.46|2704.88|2691.88|2701.45|2688.45|38
1621499320000|2021-05-20 08:28:40|2704.44|2691.44|2703.54|2690.54|2704.44|2691.44|2703.3|2690.3|36
1621499330000|2021-05-20 08:28:50|2703.48|2690.48|2707.72|2694.72|2707.79|2694.79|2703.48|2690.48|31
1621499340000|2021-05-20 08:29:00|2708.17|2695.17|2713.82|2700.82|2713.82|2700.82|2707.89|2694.89|37
1621499350000|2021-05-20 08:29:10|2714.3|2701.3|2715.13|2702.13|2715.83|2702.83|2714.13|2701.13|31
1621499360000|2021-05-20 08:29:20|2715.32|2702.32|2711.69|2698.69|2715.42|2702.42|2711.17|2698.17|36
1621499370000|2021-05-20 08:29:30|2711.94|2698.94|2711.4|2698.4|2711.99|2698.99|2710.58|2697.58|36
1621499380000|2021-05-20 08:29:40|2711.15|2698.15|2707.5|2694.5|2711.15|2698.15|2706.75|2693.75|37
1621499390000|2021-05-20 08:29:50|2707.4|2694.4|2708.65|2695.65|2709.31|2696.31|2706.67|2693.67|39
1621499400000|2021-05-20 08:30:00|2708.48|2695.48|2711.27|2698.27|2711.97|2698.97|2707.07|2694.07|36
1621499410000|2021-05-20 08:30:10|2710.88|2697.88|2707.49|2694.49|2710.88|2697.88|2707.26|2694.26|36
1621499420000|2021-05-20 08:30:20|2707.23|2694.23|2703.48|2690.48|2707.25|2694.25|2702.92|2689.92|33
1621499430000|2021-05-20 08:30:30|2703.13|2690.13|2701.74|2688.74|2703.8|2690.8|2701.37|2688.37|36
1621499440000|2021-05-20 08:30:40|2701.52|2688.52|2702.62|2689.62|2703.44|2690.44|2700.64|2687.64|34
1621499450000|2021-05-20 08:30:50|2702.92|2689.92|2702.6|2689.6|2703.11|2690.11|2701.13|2688.13|37
1621499460000|2021-05-20 08:31:00|2702.47|2689.47|2699.97|2686.97|2702.47|2689.47|2699.87|2686.87|30
1621499470000|2021-05-20 08:31:10|2699.96|2686.96|2698.35|2685.35|2700|2687|2698.05|2685.05|17
1621499480000|2021-05-20 08:31:20|2695.62|2682.62|2691.97|2678.97|2696.22|2683.22|2691.86|2678.86|37
1621499490000|2021-05-20 08:31:30|2692.23|2679.23|2692.08|2679.08|2693.32|2680.32|2691.67|2678.67|33
1621499500000|2021-05-20 08:31:40|2691.7|2678.7|2689.69|2676.69|2691.87|2678.87|2689.23|2676.23|34
1621499510000|2021-05-20 08:31:50|2689.52|2676.52|2683.18|2670.18|2689.64|2676.64|2683.18|2670.18|36
1621499520000|2021-05-20 08:32:00|2683.19|2670.19|2688.68|2675.68|2688.85|2675.85|2682.3|2669.3|40
1621499530000|2021-05-20 08:32:10|2688.45|2675.45|2685.79|2672.79|2688.45|2675.45|2685.39|2672.39|37
1621499540000|2021-05-20 08:32:20|2685.67|2672.67|2686.79|2673.79|2686.8|2673.8|2684.14|2671.14|36
1621499550000|2021-05-20 08:32:30|2686.63|2673.63|2684.32|2671.32|2686.66|2673.66|2684.32|2671.32|33
1621499560000|2021-05-20 08:32:40|2684.21|2671.21|2682.19|2669.19|2684.21|2671.21|2681.99|2668.99|30
1621499570000|2021-05-20 08:32:50|2682.35|2669.35|2678.33|2665.33|2682.35|2669.35|2678.33|2665.33|39
1621499580000|2021-05-20 08:33:00|2677.68|2664.68|2676.87|2663.87|2677.68|2664.68|2674.76|2661.76|38
1621499590000|2021-05-20 08:33:10|2677.18|2664.18|2676.03|2663.03|2677.46|2664.46|2675.92|2662.92|35
1621499600000|2021-05-20 08:33:20|2676.05|2663.05|2678.43|2665.43|2679.09|2666.09|2674.82|2661.82|36
1621499610000|2021-05-20 08:33:30|2678.44|2665.44|2675.86|2662.86|2678.52|2665.52|2675.09|2662.09|37
1621499620000|2021-05-20 08:33:40|2675.79|2662.79|2675.63|2662.63|2676.6|2663.6|2675.01|2662.01|37
1621499630000|2021-05-20 08:33:50|2676.17|2663.17|2677.41|2664.41|2677.88|2664.88|2675.95|2662.95|34
1621499640000|2021-05-20 08:34:00|2676.58|2663.58|2680.13|2667.13|2680.36|2667.36|2676.23|2663.23|37
1621499650000|2021-05-20 08:34:10|2680.24|2667.24|2679.97|2666.97|2681.22|2668.22|2679.11|2666.11|36
1621499660000|2021-05-20 08:34:20|2679.98|2666.98|2685.23|2672.23|2685.23|2672.23|2679.73|2666.73|22
1621499670000|2021-05-20 08:34:30|2685.24|2672.24|2686.03|2673.03|2686.36|2673.36|2682.87|2669.87|31
1621499680000|2021-05-20 08:34:40|2686.37|2673.37|2687.25|2674.25|2688.85|2675.85|2685.37|2672.37|40
1621499690000|2021-05-20 08:34:50|2687.33|2674.33|2686.27|2673.27|2687.33|2674.33|2685.35|2672.35|37
1621499700000|2021-05-20 08:35:00|2686.52|2673.52|2689.14|2676.14|2689.14|2676.14|2685.62|2672.62|35
1621499710000|2021-05-20 08:35:10|2689.01|2676.01|2689.24|2676.24|2690.16|2677.16|2688.78|2675.78|28
1621499720000|2021-05-20 08:35:20|2688.94|2675.94|2689.23|2676.23|2689.94|2676.94|2687.06|2674.06|34
1621499730000|2021-05-20 08:35:30|2689.07|2676.07|2689.42|2676.42|2689.8|2676.8|2688.43|2675.43|31
1621499740000|2021-05-20 08:35:40|2689.24|2676.24|2686.87|2673.87|2689.28|2676.28|2686.55|2673.55|24
1621499750000|2021-05-20 08:35:50|2686.95|2673.95|2685.27|2672.27|2686.95|2673.95|2684.36|2671.36|33
1621499760000|2021-05-20 08:36:00|2685.46|2672.46|2687.19|2674.19|2687.35|2674.35|2684.32|2671.32|36
1621499770000|2021-05-20 08:36:10|2686.99|2673.99|2684.85|2671.85|2687.34|2674.34|2684.85|2671.85|30
1621499780000|2021-05-20 08:36:20|2684.76|2671.76|2685.72|2672.72|2686.95|2673.95|2684.75|2671.75|37
1621499790000|2021-05-20 08:36:30|2685.74|2672.74|2685.68|2672.68|2686.2|2673.2|2685.47|2672.47|32
1621499800000|2021-05-20 08:36:40|2685.66|2672.66|2684.3|2671.3|2686.42|2673.42|2684.3|2671.3|26
1621499810000|2021-05-20 08:36:50|2683.5|2670.5|2677.8|2664.8|2683.5|2670.5|2677.77|2664.77|36
1621499820000|2021-05-20 08:37:00|2677.71|2664.71|2677.27|2664.27|2678.42|2665.42|2676.87|2663.87|37
1621499830000|2021-05-20 08:37:10|2677.12|2664.12|2676.13|2663.13|2677.38|2664.38|2674.81|2661.81|32
1621499840000|2021-05-20 08:37:20|2676.21|2663.21|2675.11|2662.11|2677.25|2664.25|2675.08|2662.08|36
1621499850000|2021-05-20 08:37:30|2674.91|2661.91|2674.98|2661.98|2675.04|2662.04|2674.55|2661.55|32
1621499860000|2021-05-20 08:37:40|2675.03|2662.03|2674.87|2661.87|2675.07|2662.07|2674.59|2661.59|36
1621499870000|2021-05-20 08:37:50|2674.81|2661.81|2679.45|2666.45|2679.45|2666.45|2674.51|2661.51|35
1621499880000|2021-05-20 08:38:00|2679.43|2666.43|2680.32|2667.32|2680.74|2667.74|2678.75|2665.75|34
1621499890000|2021-05-20 08:38:10|2681.46|2668.46|2684.25|2671.25|2684.92|2671.92|2681.46|2668.46|35
1621499900000|2021-05-20 08:38:20|2684.89|2671.89|2690.55|2677.55|2690.55|2677.55|2683.91|2670.91|32
1621499910000|2021-05-20 08:38:30|2690.47|2677.47|2687.1|2674.1|2690.47|2677.47|2686.42|2673.42|39
1621499920000|2021-05-20 08:38:40|2686.32|2673.32|2691.94|2678.94|2691.94|2678.94|2686.32|2673.32|32
1621499930000|2021-05-20 08:38:50|2692.49|2679.49|2688.78|2675.78|2692.49|2679.49|2687.44|2674.44|39
1621499940000|2021-05-20 08:39:00|2688.5|2675.5|2688.6|2675.6|2688.63|2675.63|2686.68|2673.68|30
1621499950000|2021-05-20 08:39:10|2688.26|2675.26|2686.16|2673.16|2688.34|2675.34|2685.04|2672.04|35
1621499960000|2021-05-20 08:39:20|2686.27|2673.27|2689.35|2676.35|2689.82|2676.82|2686.22|2673.22|36
1621499970000|2021-05-20 08:39:30|2689.19|2676.19|2692.9|2679.9|2692.98|2679.98|2688.99|2675.99|33
1621499980000|2021-05-20 08:39:40|2692.76|2679.76|2695.09|2682.09|2696.55|2683.55|2691.81|2678.81|36
1621499990000|2021-05-20 08:39:50|2694.7|2681.7|2695.88|2682.88|2696.57|2683.57|2694.67|2681.67|33
1621500000000|2021-05-20 08:40:00|2695.7|2682.7|2699.22|2686.22|2699.47|2686.47|2695.25|2682.25|37
1621500010000|2021-05-20 08:40:10|2699.29|2686.29|2698.74|2685.74|2699.29|2686.29|2696.32|2683.32|39
1621500020000|2021-05-20 08:40:20|2698.64|2685.64|2692.28|2679.28|2698.69|2685.69|2692.28|2679.28|40
1621500030000|2021-05-20 08:40:30|2691.63|2678.63|2689.7|2676.7|2691.63|2678.63|2688.79|2675.79|37
1621500040000|2021-05-20 08:40:40|2689.2|2676.2|2693.08|2680.08|2693.59|2680.59|2689.2|2676.2|38
1621500050000|2021-05-20 08:40:50|2693.01|2680.01|2691.54|2678.54|2693.21|2680.21|2690.81|2677.81|32
1621500060000|2021-05-20 08:41:00|2691.74|2678.74|2693.83|2680.83|2693.94|2680.94|2691.7|2678.7|33
1621500070000|2021-05-20 08:41:10|2693.96|2680.96|2696.82|2683.82|2696.82|2683.82|2693.96|2680.96|28
1621500080000|2021-05-20 08:41:20|2696.12|2683.12|2701.37|2688.37|2702.1|2689.1|2695.97|2682.97|33
1621500090000|2021-05-20 08:41:30|2701.38|2688.38|2702.82|2689.82|2703.25|2690.25|2699.23|2686.23|38
1621500100000|2021-05-20 08:41:40|2702.76|2689.76|2703.15|2690.15|2704.73|2691.73|2702.22|2689.22|31
1621500110000|2021-05-20 08:41:50|2703.06|2690.06|2704.53|2691.53|2705.35|2692.35|2703.06|2690.06|35
1621500120000|2021-05-20 08:42:00|2704.61|2691.61|2704.62|2691.62|2704.87|2691.87|2704.06|2691.06|29
1621500130000|2021-05-20 08:42:10|2704.5|2691.5|2704.8|2691.8|2705.66|2692.66|2704.5|2691.5|33
1621500140000|2021-05-20 08:42:20|2704.79|2691.79|2704.05|2691.05|2704.79|2691.79|2703.67|2690.67|35
1621500150000|2021-05-20 08:42:30|2704.21|2691.21|2705.48|2692.48|2706.07|2693.07|2703.93|2690.93|29
1621500160000|2021-05-20 08:42:40|2705.37|2692.37|2706.32|2693.32|2707.25|2694.25|2705.37|2692.37|33
1621500170000|2021-05-20 08:42:50|2706.27|2693.27|2707.81|2694.81|2708.06|2695.06|2706.27|2693.27|35
1621500180000|2021-05-20 08:43:00|2708.21|2695.21|2708.34|2695.34|2711.36|2698.36|2708.21|2695.21|38
1621500190000|2021-05-20 08:43:10|2708.46|2695.46|2708.33|2695.33|2708.9|2695.9|2707.76|2694.76|33
1621500200000|2021-05-20 08:43:20|2709.66|2696.66|2708.76|2695.76|2710.33|2697.33|2708.65|2695.65|36
1621500210000|2021-05-20 08:43:30|2708.82|2695.82|2709.31|2696.31|2709.35|2696.35|2708.67|2695.67|31
1621500220000|2021-05-20 08:43:40|2709.28|2696.28|2709.11|2696.11|2709.46|2696.46|2708.47|2695.47|30
1621500230000|2021-05-20 08:43:50|2709.15|2696.15|2708.68|2695.68|2709.37|2696.37|2708.65|2695.65|27
1621500240000|2021-05-20 08:44:00|2708.74|2695.74|2709.75|2696.75|2710.49|2697.49|2708.66|2695.66|30
1621500250000|2021-05-20 08:44:10|2709.57|2696.57|2709.76|2696.76|2710.04|2697.04|2709.17|2696.17|32
1621500260000|2021-05-20 08:44:20|2709.79|2696.79|2707.86|2694.86|2710.04|2697.04|2707.7|2694.7|36
1621500270000|2021-05-20 08:44:30|2707.46|2694.46|2707.4|2694.4|2707.55|2694.55|2707.34|2694.34|24
1621500280000|2021-05-20 08:44:40|2707.32|2694.32|2705.37|2692.37|2707.36|2694.36|2705|2692|35
1621500290000|2021-05-20 08:44:50|2705.32|2692.32|2703.5|2690.5|2705.35|2692.35|2702.99|2689.99|39
1621500300000|2021-05-20 08:45:00|2703.57|2690.57|2704.52|2691.52|2705.5|2692.5|2702.1|2689.1|37
1621500310000|2021-05-20 08:45:10|2704.65|2691.65|2707.02|2694.02|2707.44|2694.44|2704.65|2691.65|36
1621500320000|2021-05-20 08:45:20|2707.26|2694.26|2709.98|2696.98|2709.98|2696.98|2706.82|2693.82|37
1621500330000|2021-05-20 08:45:30|2709.85|2696.85|2706.94|2693.94|2709.85|2696.85|2706.81|2693.81|37
1621500340000|2021-05-20 08:45:40|2706.91|2693.91|2705.7|2692.7|2708.44|2695.44|2705.7|2692.7|32
1621500350000|2021-05-20 08:45:50|2705.53|2692.53|2703.11|2690.11|2705.56|2692.56|2703.11|2690.11|32
1621500360000|2021-05-20 08:46:00|2703.15|2690.15|2702.53|2689.53|2703.16|2690.16|2702.3|2689.3|30
1621500370000|2021-05-20 08:46:10|2702.52|2689.52|2697.66|2684.66|2702.52|2689.52|2697.66|2684.66|34
1621500380000|2021-05-20 08:46:20|2697.7|2684.7|2692.06|2679.06|2697.77|2684.77|2692.06|2679.06|36
1621500390000|2021-05-20 08:46:30|2692.04|2679.04|2689.44|2676.44|2692.12|2679.12|2688.84|2675.84|34
1621500400000|2021-05-20 08:46:40|2689.47|2676.47|2689.95|2676.95|2692.35|2679.35|2689.47|2676.47|34
1621500410000|2021-05-20 08:46:50|2689.84|2676.84|2689.4|2676.4|2690.05|2677.05|2689.4|2676.4|27
1621500420000|2021-05-20 08:47:00|2689.31|2676.31|2690.44|2677.44|2690.91|2677.91|2689|2676|34
1621500430000|2021-05-20 08:47:10|2690.36|2677.36|2684.69|2671.69|2690.36|2677.36|2684.69|2671.69|32
1621500440000|2021-05-20 08:47:20|2684.9|2671.9|2681.36|2668.36|2685.1|2672.1|2681.36|2668.36|34
1621500450000|2021-05-20 08:47:30|2681.24|2668.24|2678.57|2665.57|2682.21|2669.21|2678.57|2665.57|37
1621500460000|2021-05-20 08:47:40|2678.51|2665.51|2673.59|2660.59|2678.51|2665.51|2673.58|2660.58|32
1621500470000|2021-05-20 08:47:50|2673.81|2660.81|2670.74|2657.74|2673.81|2660.81|2670.69|2657.69|33
1621500480000|2021-05-20 08:48:00|2670.73|2657.73|2679.54|2666.54|2679.54|2666.54|2670.73|2657.73|38
1621500490000|2021-05-20 08:48:10|2679.75|2666.75|2675.45|2662.45|2680.02|2667.02|2675.45|2662.45|36
1621500500000|2021-05-20 08:48:20|2675.44|2662.44|2673.91|2660.91|2677.35|2664.35|2673.8|2660.8|36
1621500510000|2021-05-20 08:48:30|2674.07|2661.07|2675.38|2662.38|2678.08|2665.08|2673.41|2660.41|40
1621500520000|2021-05-20 08:48:40|2675.55|2662.55|2672.63|2659.63|2676.39|2663.39|2672.63|2659.63|36
1621500530000|2021-05-20 08:48:50|2672.2|2659.2|2671.55|2658.55|2673.1|2660.1|2671.33|2658.33|34
1621500540000|2021-05-20 08:49:00|2671.67|2658.67|2674.64|2661.64|2675.11|2662.11|2671.49|2658.49|33
1621500550000|2021-05-20 08:49:10|2674.76|2661.76|2676.4|2663.4|2676.4|2663.4|2673.8|2660.8|36
1621500560000|2021-05-20 08:49:20|2676.49|2663.49|2675.73|2662.73|2676.99|2663.99|2675.65|2662.65|36
1621500570000|2021-05-20 08:49:30|2674.46|2661.46|2676.54|2663.54|2676.78|2663.78|2674.46|2661.46|31
1621500580000|2021-05-20 08:49:40|2676.53|2663.53|2676.9|2663.9|2676.9|2663.9|2675.76|2662.76|31
1621500590000|2021-05-20 08:49:50|2676.82|2663.82|2676.99|2663.99|2677.15|2664.15|2676.81|2663.81|22
1621500600000|2021-05-20 08:50:00|2677.15|2664.15|2678.85|2665.85|2679.13|2666.13|2676.89|2663.89|20
1621500610000|2021-05-20 08:50:10|2680.59|2667.59|2683.81|2670.81|2685.68|2672.68|2680.09|2667.09|37
1621500620000|2021-05-20 08:50:20|2683.74|2670.74|2678|2665|2683.74|2670.74|2678|2665|38
1621500630000|2021-05-20 08:50:30|2677.48|2664.48|2681.68|2668.68|2681.75|2668.75|2677.48|2664.48|37
1621500640000|2021-05-20 08:50:40|2681.59|2668.59|2680.92|2667.92|2681.59|2668.59|2680.21|2667.21|37
1621500650000|2021-05-20 08:50:50|2680.78|2667.78|2678.59|2665.59|2680.86|2667.86|2677.91|2664.91|36
1621500660000|2021-05-20 08:51:00|2678.6|2665.6|2680.98|2667.98|2681.38|2668.38|2678.6|2665.6|33
1621500670000|2021-05-20 08:51:10|2681.07|2668.07|2681.2|2668.2|2681.46|2668.46|2679.9|2666.9|35
1621500680000|2021-05-20 08:51:20|2681.59|2668.59|2682.21|2669.21|2682.21|2669.21|2680.01|2667.01|35
1621500690000|2021-05-20 08:51:30|2682.12|2669.12|2683.21|2670.21|2683.32|2670.32|2682.12|2669.12|28
1621500700000|2021-05-20 08:51:40|2683.24|2670.24|2682.8|2669.8|2683.94|2670.94|2682.23|2669.23|30
1621500710000|2021-05-20 08:51:50|2683.29|2670.29|2677.98|2664.98|2683.29|2670.29|2676.81|2663.81|39
1621500720000|2021-05-20 08:52:00|2678.36|2665.36|2680.93|2667.93|2681.16|2668.16|2678.19|2665.19|36
1621500730000|2021-05-20 08:52:10|2680.68|2667.68|2679|2666|2680.69|2667.69|2678.36|2665.36|37
1621500740000|2021-05-20 08:52:20|2678.9|2665.9|2680.41|2667.41|2680.87|2667.87|2678.28|2665.28|38
1621500750000|2021-05-20 08:52:30|2680.51|2667.51|2678.68|2665.68|2680.86|2667.86|2678.57|2665.57|34
1621500760000|2021-05-20 08:52:40|2678.69|2665.69|2679.41|2666.41|2679.41|2666.41|2678.3|2665.3|33
1621500770000|2021-05-20 08:52:50|2679.46|2666.46|2681.16|2668.16|2681.16|2668.16|2679.11|2666.11|31
1621500780000|2021-05-20 08:53:00|2681.24|2668.24|2682.1|2669.1|2682.1|2669.1|2681.12|2668.12|26
1621500790000|2021-05-20 08:53:10|2681.96|2668.96|2681.6|2668.6|2683.02|2670.02|2681.6|2668.6|30
1621500800000|2021-05-20 08:53:20|2681.58|2668.58|2682.89|2669.89|2682.99|2669.99|2681.58|2668.58|29
1621500810000|2021-05-20 08:53:30|2682.87|2669.87|2684.36|2671.36|2684.53|2671.53|2682.81|2669.81|36
1621500820000|2021-05-20 08:53:40|2684.14|2671.14|2684.71|2671.71|2685.19|2672.19|2684.14|2671.14|30
1621500830000|2021-05-20 08:53:50|2684.74|2671.74|2684.11|2671.11|2685.51|2672.51|2684.04|2671.04|35
1621500840000|2021-05-20 08:54:00|2684.12|2671.12|2689.63|2676.63|2689.63|2676.63|2684.09|2671.09|34
1621500850000|2021-05-20 08:54:10|2689.67|2676.67|2692.07|2679.07|2692.07|2679.07|2689.11|2676.11|33
1621500860000|2021-05-20 08:54:20|2691.89|2678.89|2690.14|2677.14|2692.2|2679.2|2689.57|2676.57|31
1621500870000|2021-05-20 08:54:30|2689.82|2676.82|2690.73|2677.73|2691.96|2678.96|2689.3|2676.3|33
1621500880000|2021-05-20 08:54:40|2691.37|2678.37|2692.91|2679.91|2693.05|2680.05|2689.26|2676.26|35
1621500890000|2021-05-20 08:54:50|2693.07|2680.07|2693.4|2680.4|2693.76|2680.76|2692.87|2679.87|27
1621500900000|2021-05-20 08:55:00|2693.38|2680.38|2694.95|2681.95|2694.96|2681.96|2693.38|2680.38|29
1621500910000|2021-05-20 08:55:10|2694.91|2681.91|2692.6|2679.6|2694.99|2681.99|2692.54|2679.54|35
1621500920000|2021-05-20 08:55:20|2692.53|2679.53|2692.83|2679.83|2693.75|2680.75|2692.45|2679.45|31
1621500930000|2021-05-20 08:55:30|2692.58|2679.58|2691.43|2678.43|2692.93|2679.93|2690.23|2677.23|32
1621500940000|2021-05-20 08:55:40|2691.48|2678.48|2691.15|2678.15|2691.75|2678.75|2690.47|2677.47|31
1621500950000|2021-05-20 08:55:50|2691.22|2678.22|2691.42|2678.42|2691.68|2678.68|2690.95|2677.95|31
1621500960000|2021-05-20 08:56:00|2691.41|2678.41|2692.67|2679.67|2693.06|2680.06|2691.19|2678.19|31
1621500970000|2021-05-20 08:56:10|2692.75|2679.75|2696.92|2683.92|2697.07|2684.07|2692.65|2679.65|34
1621500980000|2021-05-20 08:56:20|2696.78|2683.78|2696.97|2683.97|2698.66|2685.66|2696.62|2683.62|34
1621500990000|2021-05-20 08:56:30|2697.02|2684.02|2701.58|2688.58|2701.72|2688.72|2697.02|2684.02|39
1621501000000|2021-05-20 08:56:40|2701.71|2688.71|2701.23|2688.23|2701.94|2688.94|2699.87|2686.87|34
1621501010000|2021-05-20 08:56:50|2701.05|2688.05|2699.61|2686.61|2701.38|2688.38|2697.86|2684.86|36
1621501020000|2021-05-20 08:57:00|2699.38|2686.38|2701.03|2688.03|2701.03|2688.03|2698.52|2685.52|33
1621501030000|2021-05-20 08:57:10|2700.75|2687.75|2699.29|2686.29|2700.75|2687.75|2698.3|2685.3|34
1621501040000|2021-05-20 08:57:20|2699.56|2686.56|2698.65|2685.65|2700.97|2687.97|2698.18|2685.18|36
1621501050000|2021-05-20 08:57:30|2698.54|2685.54|2696.41|2683.41|2698.54|2685.54|2696.22|2683.22|38
1621501060000|2021-05-20 08:57:40|2696.37|2683.37|2694.64|2681.64|2696.37|2683.37|2694.28|2681.28|29
1621501070000|2021-05-20 08:57:50|2694.62|2681.62|2691.52|2678.52|2694.7|2681.7|2691.52|2678.52|39
1621501080000|2021-05-20 08:58:00|2691.43|2678.43|2695.76|2682.76|2695.76|2682.76|2691.23|2678.23|36
1621501090000|2021-05-20 08:58:10|2695.81|2682.81|2697.08|2684.08|2697.08|2684.08|2695.81|2682.81|28
1621501100000|2021-05-20 08:58:20|2697.1|2684.1|2698.04|2685.04|2698.12|2685.12|2695.92|2682.92|33
1621501110000|2021-05-20 08:58:30|2698.12|2685.12|2697.85|2684.85|2698.56|2685.56|2697.56|2684.56|16
1621501120000|2021-05-20 08:58:40|2697.25|2684.25|2696.25|2683.25|2697.56|2684.56|2696.25|2683.25|28
1621501130000|2021-05-20 08:58:50|2696.69|2683.69|2696.59|2683.59|2696.69|2683.69|2695.76|2682.76|26
1621501140000|2021-05-20 08:59:00|2696.58|2683.58|2698.16|2685.16|2698.83|2685.83|2696.58|2683.58|27
1621501150000|2021-05-20 08:59:10|2698.22|2685.22|2702.64|2689.64|2704.51|2691.51|2698.22|2685.22|32
1621501160000|2021-05-20 08:59:20|2702.48|2689.48|2701.8|2688.8|2703.86|2690.86|2701.07|2688.07|37
1621501170000|2021-05-20 08:59:30|2701.67|2688.67|2701|2688|2701.77|2688.77|2700.57|2687.57|33
1621501180000|2021-05-20 08:59:40|2701.12|2688.12|2701.32|2688.32|2702.22|2689.22|2701.01|2688.01|32
1621501190000|2021-05-20 08:59:50|2701.46|2688.46|2702.12|2689.12|2702.5|2689.5|2701.33|2688.33|23
1621501200000|2021-05-20 09:00:00|2702.13|2689.13|2699.15|2686.15|2702.53|2689.53|2698.66|2685.66|37
1621501210000|2021-05-20 09:00:10|2699.1|2686.1|2696.83|2683.83|2700.23|2687.23|2696.83|2683.83|33
1621501220000|2021-05-20 09:00:20|2696.75|2683.75|2697.68|2684.68|2699.28|2686.28|2695.68|2682.68|39
1621501230000|2021-05-20 09:00:30|2697.64|2684.64|2696.72|2683.72|2697.64|2684.64|2696.05|2683.05|36
1621501240000|2021-05-20 09:00:40|2696.56|2683.56|2694.49|2681.49|2696.58|2683.58|2694.49|2681.49|34
1621501250000|2021-05-20 09:00:50|2694.52|2681.52|2693.08|2680.08|2694.54|2681.54|2692.98|2679.98|37
1621501260000|2021-05-20 09:01:00|2693.04|2680.04|2691.72|2678.72|2693.04|2680.04|2689.71|2676.71|35
1621501270000|2021-05-20 09:01:10|2691.88|2678.88|2690.22|2677.22|2692.01|2679.01|2689.69|2676.69|37
1621501280000|2021-05-20 09:01:20|2689.98|2676.98|2691.75|2678.75|2691.75|2678.75|2689.86|2676.86|38
1621501290000|2021-05-20 09:01:30|2691.48|2678.48|2691.05|2678.05|2691.62|2678.62|2690.22|2677.22|36
1621501300000|2021-05-20 09:01:40|2690.83|2677.83|2690.05|2677.05|2691.67|2678.67|2690.05|2677.05|32
1621501310000|2021-05-20 09:01:50|2690.12|2677.12|2690.03|2677.03|2690.83|2677.83|2689.81|2676.81|36
1621501320000|2021-05-20 09:02:00|2689.94|2676.94|2691.08|2678.08|2691.08|2678.08|2689.83|2676.83|33
1621501330000|2021-05-20 09:02:10|2691.09|2678.09|2693.51|2680.51|2694.14|2681.14|2690.96|2677.96|30
1621501340000|2021-05-20 09:02:20|2693.83|2680.83|2695.73|2682.73|2695.78|2682.78|2693.2|2680.2|31
1621501350000|2021-05-20 09:02:30|2695.67|2682.67|2699.74|2686.74|2699.74|2686.74|2695.67|2682.67|34
1621501360000|2021-05-20 09:02:40|2699.77|2686.77|2708.42|2695.42|2708.73|2695.73|2699.77|2686.77|32
1621501370000|2021-05-20 09:02:50|2708.67|2695.67|2709.12|2696.12|2709.34|2696.34|2707.85|2694.85|38
1621501380000|2021-05-20 09:03:00|2708.86|2695.86|2708.01|2695.01|2708.98|2695.98|2707.81|2694.81|36
1621501390000|2021-05-20 09:03:10|2708.2|2695.2|2708.03|2695.03|2708.26|2695.26|2706.86|2693.86|40
1621501400000|2021-05-20 09:03:20|2708.04|2695.04|2708.74|2695.74|2708.92|2695.92|2708.04|2695.04|36
1621501410000|2021-05-20 09:03:30|2708.59|2695.59|2708.57|2695.57|2708.95|2695.95|2708.27|2695.27|36
1621501420000|2021-05-20 09:03:40|2708.64|2695.64|2708.75|2695.75|2709.21|2696.21|2707.21|2694.21|35
1621501430000|2021-05-20 09:03:50|2709.03|2696.03|2706.91|2693.91|2709.03|2696.03|2706.66|2693.66|32
1621501440000|2021-05-20 09:04:00|2706.89|2693.89|2705.21|2692.21|2707.31|2694.31|2705.21|2692.21|31
1621501450000|2021-05-20 09:04:10|2704.97|2691.97|2702.21|2689.21|2704.97|2691.97|2702.1|2689.1|32
1621501460000|2021-05-20 09:04:20|2702.2|2689.2|2706.85|2693.85|2706.97|2693.97|2701.79|2688.79|34
1621501470000|2021-05-20 09:04:30|2706.82|2693.82|2708.05|2695.05|2708.91|2695.91|2706.68|2693.68|28
1621501480000|2021-05-20 09:04:40|2708.03|2695.03|2706.85|2693.85|2708.73|2695.73|2706.23|2693.23|32
1621501490000|2021-05-20 09:04:50|2706.7|2693.7|2705.95|2692.95|2706.7|2693.7|2705.25|2692.25|29
1621501500000|2021-05-20 09:05:00|2705.96|2692.96|2704.21|2691.21|2706.06|2693.06|2703.98|2690.98|22
1621501510000|2021-05-20 09:05:10|2703.97|2690.97|2700.28|2687.28|2703.97|2690.97|2700.28|2687.28|35
1621501520000|2021-05-20 09:05:20|2700.26|2687.26|2700.09|2687.09|2700.43|2687.43|2700.09|2687.09|31
1621501530000|2021-05-20 09:05:30|2700.17|2687.17|2697.96|2684.96|2700.56|2687.56|2697.96|2684.96|33
1621501540000|2021-05-20 09:05:40|2697.75|2684.75|2694.59|2681.59|2697.85|2684.85|2694.05|2681.05|38
1621501550000|2021-05-20 09:05:50|2694.58|2681.58|2695.16|2682.16|2695.99|2682.99|2694.11|2681.11|36
1621501560000|2021-05-20 09:06:00|2695.1|2682.1|2697.13|2684.13|2698.06|2685.06|2695.1|2682.1|37
1621501570000|2021-05-20 09:06:10|2697.5|2684.5|2697.7|2684.7|2700.89|2687.89|2697.5|2684.5|33
1621501580000|2021-05-20 09:06:20|2697.46|2684.46|2693.93|2680.93|2697.59|2684.59|2693.55|2680.55|33
1621501590000|2021-05-20 09:06:30|2693.95|2680.95|2693.73|2680.73|2696.18|2683.18|2693.57|2680.57|37
1621501600000|2021-05-20 09:06:40|2693.8|2680.8|2688.54|2675.54|2693.92|2680.92|2688.54|2675.54|35
1621501610000|2021-05-20 09:06:50|2688.39|2675.39|2684.27|2671.27|2688.4|2675.4|2683.2|2670.2|33
1621501620000|2021-05-20 09:07:00|2683.4|2670.4|2685.56|2672.56|2686.79|2673.79|2683.4|2670.4|33
1621501630000|2021-05-20 09:07:10|2685.57|2672.57|2681.07|2668.07|2685.78|2672.78|2681.07|2668.07|32
1621501640000|2021-05-20 09:07:20|2681.1|2668.1|2681.87|2668.87|2682.43|2669.43|2680.83|2667.83|26
1621501650000|2021-05-20 09:07:30|2681.72|2668.72|2680.63|2667.63|2682.31|2669.31|2680.47|2667.47|24
1621501660000|2021-05-20 09:07:40|2680.66|2667.66|2682.91|2669.91|2683.15|2670.15|2680.63|2667.63|28
1621501670000|2021-05-20 09:07:50|2683.2|2670.2|2681.5|2668.5|2683.2|2670.2|2680.19|2667.19|29
1621501680000|2021-05-20 09:08:00|2680.56|2667.56|2677.1|2664.1|2681.52|2668.52|2677.02|2664.02|30
1621501690000|2021-05-20 09:08:10|2677.01|2664.01|2669.17|2656.17|2677.01|2664.01|2669.17|2656.17|37
1621501700000|2021-05-20 09:08:20|2668.8|2655.8|2664.6|2651.6|2668.8|2655.8|2663.17|2650.17|34
1621501710000|2021-05-20 09:08:30|2664.35|2651.35|2664.74|2651.74|2665.95|2652.95|2664.35|2651.35|16
1621501720000|2021-05-20 09:08:40|2664.8|2651.8|2665.76|2652.76|2665.84|2652.84|2664.8|2651.8|16
1621501730000|2021-05-20 09:08:50|2664.87|2651.87|2657.47|2644.47|2664.87|2651.87|2657.03|2644.03|32
1621501740000|2021-05-20 09:09:00|2657.58|2644.58|2665.45|2652.45|2665.45|2652.45|2657.58|2644.58|28
1621501750000|2021-05-20 09:09:10|2665.46|2652.46|2663.44|2650.44|2666.99|2653.99|2663.01|2650.01|28
1621501760000|2021-05-20 09:09:20|2663.45|2650.45|2665.17|2652.17|2665.56|2652.56|2663.45|2650.45|34
1621501770000|2021-05-20 09:09:30|2665.15|2652.15|2658.39|2645.39|2665.38|2652.38|2656.6|2643.6|39
1621501780000|2021-05-20 09:09:40|2658.09|2645.09|2649.83|2636.83|2659.09|2646.09|2649.78|2636.78|37
1621501790000|2021-05-20 09:09:50|2649.78|2636.78|2653.24|2640.24|2654.32|2641.32|2646.62|2633.62|38
1621501800000|2021-05-20 09:10:00|2653.63|2640.63|2659.1|2646.1|2662.72|2649.72|2653.63|2640.63|39
1621501810000|2021-05-20 09:10:10|2658.95|2645.95|2658.77|2645.77|2660|2647|2658.15|2645.15|38
1621501820000|2021-05-20 09:10:20|2658.62|2645.62|2662.26|2649.26|2662.62|2649.62|2658.62|2645.62|36
1621501830000|2021-05-20 09:10:30|2662.28|2649.28|2664.03|2651.03|2664.85|2651.85|2661.51|2648.51|38
1621501840000|2021-05-20 09:10:40|2663.61|2650.61|2669.03|2656.03|2669.27|2656.27|2662.09|2649.09|38
1621501850000|2021-05-20 09:10:50|2669.05|2656.05|2670.58|2657.58|2670.58|2657.58|2668.17|2655.17|26
1621501860000|2021-05-20 09:11:00|2670.55|2657.55|2666.78|2653.78|2670.55|2657.55|2666.35|2653.35|30
1621501870000|2021-05-20 09:11:10|2666.67|2653.67|2668.03|2655.03|2668.96|2655.96|2666|2653|33
1621501880000|2021-05-20 09:11:20|2667.97|2654.97|2670.09|2657.09|2670.22|2657.22|2667.87|2654.87|31
1621501890000|2021-05-20 09:11:30|2670.81|2657.81|2671.46|2658.46|2672.34|2659.34|2670.8|2657.8|37
1621501900000|2021-05-20 09:11:40|2671.5|2658.5|2671.4|2658.4|2671.71|2658.71|2670.55|2657.55|33
1621501910000|2021-05-20 09:11:50|2672.09|2659.09|2671.06|2658.06|2672.17|2659.17|2670.79|2657.79|33
1621501920000|2021-05-20 09:12:00|2671|2658|2672.01|2659.01|2672.71|2659.71|2670.9|2657.9|34
1621501930000|2021-05-20 09:12:10|2671.87|2658.87|2672.05|2659.05|2672.55|2659.55|2671.34|2658.34|37
1621501940000|2021-05-20 09:12:20|2671.99|2658.99|2672.76|2659.76|2672.76|2659.76|2671.73|2658.73|12
1621501950000|2021-05-20 09:12:30|2672.87|2659.87|2674.31|2661.31|2674.31|2661.31|2672.87|2659.87|26
1621501960000|2021-05-20 09:12:40|2674.32|2661.32|2675.53|2662.53|2677.6|2664.6|2673.73|2660.73|26
1621501970000|2021-05-20 09:12:50|2675.58|2662.58|2675.85|2662.85|2677.11|2664.11|2675.58|2662.58|24
1621501980000|2021-05-20 09:13:00|2675.92|2662.92|2679.07|2666.07|2679.07|2666.07|2675.68|2662.68|27
1621501990000|2021-05-20 09:13:10|2679.01|2666.01|2675.17|2662.17|2679.92|2666.92|2675.17|2662.17|20
1621502000000|2021-05-20 09:13:20|2675.33|2662.33|2673.29|2660.29|2677.24|2664.24|2673.29|2660.29|35
1621502010000|2021-05-20 09:13:30|2672.95|2659.95|2672.53|2659.53|2672.95|2659.95|2671.3|2658.3|31
1621502020000|2021-05-20 09:13:40|2672.58|2659.58|2668.62|2655.62|2672.58|2659.58|2668.58|2655.58|34
1621502030000|2021-05-20 09:13:50|2668.91|2655.91|2670.53|2657.53|2670.53|2657.53|2667.39|2654.39|36
1621502040000|2021-05-20 09:14:00|2670.52|2657.52|2672.09|2659.09|2672.3|2659.3|2670.35|2657.35|34
1621502050000|2021-05-20 09:14:10|2671.93|2658.93|2668.82|2655.82|2672.24|2659.24|2668.31|2655.31|32
1621502060000|2021-05-20 09:14:20|2668.69|2655.69|2668.99|2655.99|2669.15|2656.15|2667.49|2654.49|32
1621502070000|2021-05-20 09:14:30|2669.07|2656.07|2665.91|2652.91|2669.07|2656.07|2665.44|2652.44|34
1621502080000|2021-05-20 09:14:40|2665.92|2652.92|2664.66|2651.66|2666.6|2653.6|2664.02|2651.02|33
1621502090000|2021-05-20 09:14:50|2663.42|2650.42|2656.33|2643.33|2663.87|2650.87|2656.33|2643.33|39
1621502100000|2021-05-20 09:15:00|2656.09|2643.09|2663.43|2650.43|2663.45|2650.45|2654.54|2641.54|40
1621502110000|2021-05-20 09:15:10|2663.27|2650.27|2662.28|2649.28|2663.94|2650.94|2661.85|2648.85|38
1621502120000|2021-05-20 09:15:20|2662.71|2649.71|2657.59|2644.59|2662.71|2649.71|2657.59|2644.59|38
1621502130000|2021-05-20 09:15:30|2657.44|2644.44|2656.58|2643.58|2657.83|2644.83|2656.37|2643.37|37
1621502140000|2021-05-20 09:15:40|2656.57|2643.57|2655.13|2642.13|2656.57|2643.57|2653.87|2640.87|38
1621502150000|2021-05-20 09:15:50|2654.96|2641.96|2650.64|2637.64|2654.96|2641.96|2650.49|2637.49|37
1621502160000|2021-05-20 09:16:00|2651.01|2638.01|2650.95|2637.95|2651.49|2638.49|2650.45|2637.45|39
1621502170000|2021-05-20 09:16:10|2650.86|2637.86|2642.6|2629.6|2650.86|2637.86|2642.31|2629.31|40
1621502180000|2021-05-20 09:16:20|2642.66|2629.66|2639.43|2626.43|2642.78|2629.78|2636.76|2623.76|39
1621502190000|2021-05-20 09:16:30|2639.26|2626.26|2640.03|2627.03|2640.03|2627.03|2637.75|2624.75|39
1621502200000|2021-05-20 09:16:40|2640.04|2627.04|2638.51|2625.51|2640.14|2627.14|2638.45|2625.45|39
1621502210000|2021-05-20 09:16:50|2638.75|2625.75|2637.11|2624.11|2638.75|2625.75|2636.39|2623.39|37
1621502220000|2021-05-20 09:17:00|2636.6|2623.6|2636.56|2623.56|2636.6|2623.6|2632.03|2619.03|37
1621502230000|2021-05-20 09:17:10|2636.76|2623.76|2635.87|2622.87|2636.76|2623.76|2632.36|2619.36|39
1621502240000|2021-05-20 09:17:20|2636.04|2623.04|2640.28|2627.28|2640.28|2627.28|2635.37|2622.37|37
1621502250000|2021-05-20 09:17:30|2639.91|2626.91|2639.3|2626.3|2640.23|2627.23|2636.53|2623.53|37
1621502260000|2021-05-20 09:17:40|2639.11|2626.11|2643.98|2630.98|2643.98|2630.98|2639.11|2626.11|39
1621502270000|2021-05-20 09:17:50|2644.29|2631.29|2645.36|2632.36|2648.64|2635.64|2643.08|2630.08|38
1621502280000|2021-05-20 09:18:00|2645.25|2632.25|2642.01|2629.01|2645.41|2632.41|2642.01|2629.01|36
1621502290000|2021-05-20 09:18:10|2641.95|2628.95|2638.6|2625.6|2641.95|2628.95|2638.06|2625.06|38
1621502300000|2021-05-20 09:18:20|2638.42|2625.42|2636.66|2623.66|2638.54|2625.54|2635.86|2622.86|35
1621502310000|2021-05-20 09:18:30|2636.63|2623.63|2638.29|2625.29|2640.3|2627.3|2636.63|2623.63|36
1621502320000|2021-05-20 09:18:40|2638.65|2625.65|2640.16|2627.16|2640.16|2627.16|2637.37|2624.37|34
1621502330000|2021-05-20 09:18:50|2640.15|2627.15|2636.59|2623.59|2641.28|2628.28|2636.59|2623.59|38
1621502340000|2021-05-20 09:19:00|2636.72|2623.72|2635.87|2622.87|2637.84|2624.84|2635.74|2622.74|40
1621502350000|2021-05-20 09:19:10|2635.85|2622.85|2635.53|2622.53|2635.87|2622.87|2632.63|2619.63|34
1621502360000|2021-05-20 09:19:20|2635.25|2622.25|2635.31|2622.31|2636.48|2623.48|2634.36|2621.36|37
1621502370000|2021-05-20 09:19:30|2635.28|2622.28|2635.35|2622.35|2636.84|2623.84|2635.14|2622.14|37
1621502380000|2021-05-20 09:19:40|2635.37|2622.37|2633.31|2620.31|2635.46|2622.46|2633.31|2620.31|32
1621502390000|2021-05-20 09:19:50|2633.33|2620.33|2629.46|2616.46|2633.71|2620.71|2629.42|2616.42|33
1621502400000|2021-05-20 09:20:00|2629.45|2616.45|2634.93|2621.93|2634.99|2621.99|2629.45|2616.45|32
1621502410000|2021-05-20 09:20:10|2635.61|2622.61|2634.75|2621.75|2635.61|2622.61|2633.88|2620.88|34
1621502420000|2021-05-20 09:20:20|2634.27|2621.27|2634.31|2621.31|2636.64|2623.64|2633.81|2620.81|35
1621502430000|2021-05-20 09:20:30|2634.37|2621.37|2638.23|2625.23|2638.23|2625.23|2634.2|2621.2|34
1621502440000|2021-05-20 09:20:40|2638.19|2625.19|2642.18|2629.18|2642.27|2629.27|2636.02|2623.02|40
1621502450000|2021-05-20 09:20:50|2642.35|2629.35|2645.39|2632.39|2645.63|2632.63|2641.73|2628.73|39
1621502460000|2021-05-20 09:21:00|2643.41|2630.41|2645.1|2632.1|2645.1|2632.1|2642.78|2629.78|37
1621502470000|2021-05-20 09:21:10|2645.14|2632.14|2643.23|2630.23|2645.41|2632.41|2642.74|2629.74|38
1621502480000|2021-05-20 09:21:20|2643.18|2630.18|2645.47|2632.47|2645.73|2632.73|2642.2|2629.2|37
1621502490000|2021-05-20 09:21:30|2645.42|2632.42|2643.37|2630.37|2646.08|2633.08|2643.37|2630.37|37
1621502500000|2021-05-20 09:21:40|2643.14|2630.14|2637.4|2624.4|2643.14|2630.14|2637.4|2624.4|38
1621502510000|2021-05-20 09:21:50|2637.21|2624.21|2630.39|2617.39|2637.21|2624.21|2629.8|2616.8|39
1621502520000|2021-05-20 09:22:00|2630.22|2617.22|2634.23|2621.23|2635.6|2622.6|2630.22|2617.22|39
1621502530000|2021-05-20 09:22:10|2634.07|2621.07|2634.63|2621.63|2636.33|2623.33|2632.21|2619.21|38
1621502540000|2021-05-20 09:22:20|2634.76|2621.76|2633.8|2620.8|2635.26|2622.26|2633.76|2620.76|32
1621502550000|2021-05-20 09:22:30|2634.02|2621.02|2633.36|2620.36|2635.68|2622.68|2633.3|2620.3|36
1621502560000|2021-05-20 09:22:40|2633.26|2620.26|2630.52|2617.52|2633.34|2620.34|2630.27|2617.27|37
1621502570000|2021-05-20 09:22:50|2630.75|2617.75|2632.55|2619.55|2632.8|2619.8|2630.33|2617.33|36
1621502580000|2021-05-20 09:23:00|2632.37|2619.37|2630.66|2617.66|2632.41|2619.41|2630.27|2617.27|38
1621502590000|2021-05-20 09:23:10|2630.58|2617.58|2626.75|2613.75|2630.59|2617.59|2626.66|2613.66|37
1621502600000|2021-05-20 09:23:20|2626.63|2613.63|2618.38|2605.38|2626.87|2613.87|2618.38|2605.38|38
1621502610000|2021-05-20 09:23:30|2618.39|2605.39|2617.51|2604.51|2619.32|2606.32|2616.16|2603.16|39
1621502620000|2021-05-20 09:23:40|2618.24|2605.24|2615.3|2602.3|2619.77|2606.77|2613.82|2600.82|39
1621502630000|2021-05-20 09:23:50|2615.31|2602.31|2619.9|2606.9|2619.9|2606.9|2615.16|2602.16|39
1621502640000|2021-05-20 09:24:00|2619.72|2606.72|2618.13|2605.13|2621.09|2608.09|2617.96|2604.96|40
1621502650000|2021-05-20 09:24:10|2618.25|2605.25|2616.32|2603.32|2618.25|2605.25|2615.03|2602.03|38
1621502660000|2021-05-20 09:24:20|2616.48|2603.48|2611.35|2598.35|2616.9|2603.9|2611.35|2598.35|38
1621502670000|2021-05-20 09:24:30|2610.48|2597.48|2608.44|2595.44|2610.48|2597.48|2605.83|2592.83|39
1621502680000|2021-05-20 09:24:40|2608.2|2595.2|2607.39|2594.39|2608.35|2595.35|2606.09|2593.09|40
1621502690000|2021-05-20 09:24:50|2607.43|2594.43|2603.62|2590.62|2609.05|2596.05|2603.62|2590.62|38
1621502700000|2021-05-20 09:25:00|2603.16|2590.16|2603.41|2590.41|2605.39|2592.39|2598.78|2585.78|40
1621502710000|2021-05-20 09:25:10|2603.39|2590.39|2605.4|2592.4|2606.2|2593.2|2602.53|2589.53|40
1621502720000|2021-05-20 09:25:20|2605.37|2592.37|2605.22|2592.22|2607.32|2594.32|2604.8|2591.8|36
1621502730000|2021-05-20 09:25:30|2605.06|2592.06|2603.15|2590.15|2605.06|2592.06|2602.81|2589.81|37
1621502740000|2021-05-20 09:25:40|2603.13|2590.13|2601.17|2588.17|2603.2|2590.2|2600.74|2587.74|38
1621502750000|2021-05-20 09:25:50|2601.16|2588.16|2601.63|2588.63|2602.18|2589.18|2600.44|2587.44|37
1621502760000|2021-05-20 09:26:00|2601.75|2588.75|2605.11|2592.11|2605.51|2592.51|2601.73|2588.73|38
1621502770000|2021-05-20 09:26:10|2605.42|2592.42|2607.57|2594.57|2607.72|2594.72|2605.42|2592.42|36
1621502780000|2021-05-20 09:26:20|2607.5|2594.5|2605.92|2592.92|2607.87|2594.87|2604.65|2591.65|37
1621502790000|2021-05-20 09:26:30|2605.93|2592.93|2603.76|2590.76|2607.31|2594.31|2602.34|2589.34|39
1621502800000|2021-05-20 09:26:40|2603.7|2590.7|2603.97|2590.97|2604.87|2591.87|2602.72|2589.72|39
1621502810000|2021-05-20 09:26:50|2604.43|2591.43|2603.11|2590.11|2604.43|2591.43|2603.03|2590.03|34
1621502820000|2021-05-20 09:27:00|2603.19|2590.19|2603.32|2590.32|2604.03|2591.03|2602.99|2589.99|27
1621502830000|2021-05-20 09:27:10|2603.47|2590.47|2603.87|2590.87|2604.29|2591.29|2603.47|2590.47|32
1621502840000|2021-05-20 09:27:20|2603.92|2590.92|2604.16|2591.16|2604.39|2591.39|2603.3|2590.3|29
1621502850000|2021-05-20 09:27:30|2604.27|2591.27|2607.44|2594.44|2607.44|2594.44|2603.67|2590.67|37
1621502860000|2021-05-20 09:27:40|2607.33|2594.33|2608.44|2595.44|2608.69|2595.69|2606.5|2593.5|35
1621502870000|2021-05-20 09:27:50|2608.4|2595.4|2608.45|2595.45|2608.55|2595.55|2607.7|2594.7|39
1621502880000|2021-05-20 09:28:00|2608.43|2595.43|2611.69|2598.69|2611.78|2598.78|2608.25|2595.25|37
1621502890000|2021-05-20 09:28:10|2611.66|2598.66|2611.95|2598.95|2611.95|2598.95|2609.77|2596.77|38
1621502900000|2021-05-20 09:28:20|2612.01|2599.01|2605.6|2592.6|2612.01|2599.01|2605.6|2592.6|36
1621502910000|2021-05-20 09:28:30|2605.39|2592.39|2606.5|2593.5|2606.5|2593.5|2604.17|2591.17|36
1621502920000|2021-05-20 09:28:40|2606.69|2593.69|2606.7|2593.7|2607.08|2594.08|2604.53|2591.53|40
1621502930000|2021-05-20 09:28:50|2605.56|2592.56|2605.41|2592.41|2607.19|2594.19|2604.83|2591.83|37
1621502940000|2021-05-20 09:29:00|2605.38|2592.38|2610.68|2597.68|2611.35|2598.35|2605.21|2592.21|39
1621502950000|2021-05-20 09:29:10|2610.72|2597.72|2610.19|2597.19|2611.1|2598.1|2609.41|2596.41|37
1621502960000|2021-05-20 09:29:20|2610.27|2597.27|2609.84|2596.84|2610.27|2597.27|2607.58|2594.58|35
1621502970000|2021-05-20 09:29:30|2609.98|2596.98|2606.65|2593.65|2610.07|2597.07|2606.35|2593.35|36
1621502980000|2021-05-20 09:29:40|2606.4|2593.4|2605.66|2592.66|2607.59|2594.59|2605.66|2592.66|38
1621502990000|2021-05-20 09:29:50|2605.59|2592.59|2604.91|2591.91|2605.67|2592.67|2604.08|2591.08|37
1621503000000|2021-05-20 09:30:00|2604.97|2591.97|2594.23|2581.23|2604.97|2591.97|2592.79|2579.79|37
1621503010000|2021-05-20 09:30:10|2594.5|2581.5|2594.55|2581.55|2596.77|2583.77|2592.98|2579.98|38
1621503020000|2021-05-20 09:30:20|2594.33|2581.33|2589.41|2576.41|2594.83|2581.83|2587.68|2574.68|38
1621503030000|2021-05-20 09:30:30|2589.3|2576.3|2583.5|2570.5|2589.3|2576.3|2583.5|2570.5|37
1621503040000|2021-05-20 09:30:40|2582.71|2569.71|2584.05|2571.05|2585.01|2572.01|2582.53|2569.53|36
1621503050000|2021-05-20 09:30:50|2583.97|2570.97|2586.02|2573.02|2586.17|2573.17|2583.2|2570.2|38
1621503060000|2021-05-20 09:31:00|2586.15|2573.15|2589.27|2576.27|2590.88|2577.88|2584.71|2571.71|39
1621503070000|2021-05-20 09:31:10|2589.79|2576.79|2591.42|2578.42|2591.42|2578.42|2588.85|2575.85|36
1621503080000|2021-05-20 09:31:20|2591.09|2578.09|2597.25|2584.25|2597.25|2584.25|2590.08|2577.08|32
1621503090000|2021-05-20 09:31:30|2597.42|2584.42|2599.76|2586.76|2600.68|2587.68|2595.49|2582.49|39
1621503100000|2021-05-20 09:31:40|2599.71|2586.71|2602.88|2589.88|2603.87|2590.87|2599.46|2586.46|38
1621503110000|2021-05-20 09:31:50|2602.91|2589.91|2599.76|2586.76|2604.51|2591.51|2599.12|2586.12|40
1621503120000|2021-05-20 09:32:00|2599.48|2586.48|2605.19|2592.19|2605.19|2592.19|2599.48|2586.48|38
1621503130000|2021-05-20 09:32:10|2605.17|2592.17|2608.73|2595.73|2609.51|2596.51|2604.94|2591.94|38
1621503140000|2021-05-20 09:32:20|2608.71|2595.71|2607.83|2594.83|2610.17|2597.17|2605.1|2592.1|38
1621503150000|2021-05-20 09:32:30|2607.92|2594.92|2608|2595|2608.12|2595.12|2606.87|2593.87|39
1621503160000|2021-05-20 09:32:40|2608.03|2595.03|2610.46|2597.46|2611.11|2598.11|2607.83|2594.83|35
1621503170000|2021-05-20 09:32:50|2610.47|2597.47|2611.07|2598.07|2611.15|2598.15|2609.95|2596.95|36
1621503180000|2021-05-20 09:33:00|2611.1|2598.1|2613.26|2600.26|2613.26|2600.26|2610.36|2597.36|36
1621503190000|2021-05-20 09:33:10|2613.12|2600.12|2618.33|2605.33|2618.33|2605.33|2613.12|2600.12|37
1621503200000|2021-05-20 09:33:20|2618.4|2605.4|2616.49|2603.49|2619.03|2606.03|2614.44|2601.44|36
1621503210000|2021-05-20 09:33:30|2616.48|2603.48|2617.06|2604.06|2618.06|2605.06|2615.36|2602.36|38
1621503220000|2021-05-20 09:33:40|2617.19|2604.19|2618.03|2605.03|2619.39|2606.39|2617.08|2604.08|34
1621503230000|2021-05-20 09:33:50|2618.05|2605.05|2618.35|2605.35|2619.04|2606.04|2616.97|2603.97|37
1621503240000|2021-05-20 09:34:00|2618.48|2605.48|2617.69|2604.69|2619.76|2606.76|2615.59|2602.59|35
1621503250000|2021-05-20 09:34:10|2617.55|2604.55|2614.82|2601.82|2618.12|2605.12|2614.75|2601.75|36
1621503260000|2021-05-20 09:34:20|2614.73|2601.73|2611.79|2598.79|2615.34|2602.34|2610.62|2597.62|39
1621503270000|2021-05-20 09:34:30|2611.6|2598.6|2614.79|2601.79|2615.25|2602.25|2610.71|2597.71|38
1621503280000|2021-05-20 09:34:40|2614.42|2601.42|2615.04|2602.04|2616.14|2603.14|2613.76|2600.76|36
1621503290000|2021-05-20 09:34:50|2615.63|2602.63|2619.3|2606.3|2619.93|2606.93|2615.6|2602.6|37
1621503300000|2021-05-20 09:35:00|2619.56|2606.56|2627.01|2614.01|2627.22|2614.22|2619.56|2606.56|37
1621503310000|2021-05-20 09:35:10|2627.04|2614.04|2632.16|2619.16|2633.87|2620.87|2626.98|2613.98|37
1621503320000|2021-05-20 09:35:20|2632.1|2619.1|2630.22|2617.22|2632.52|2619.52|2628.68|2615.68|35
1621503330000|2021-05-20 09:35:30|2630.39|2617.39|2630.65|2617.65|2632.11|2619.11|2628.88|2615.88|39
1621503340000|2021-05-20 09:35:40|2630.64|2617.64|2632.21|2619.21|2632.76|2619.76|2630.64|2617.64|34
1621503350000|2021-05-20 09:35:50|2631.48|2618.48|2629.35|2616.35|2632.46|2619.46|2629.35|2616.35|39
1621503360000|2021-05-20 09:36:00|2629.31|2616.31|2631.5|2618.5|2632.41|2619.41|2629.31|2616.31|37
1621503370000|2021-05-20 09:36:10|2631.59|2618.59|2632.74|2619.74|2632.81|2619.81|2631.59|2618.59|25
1621503380000|2021-05-20 09:36:20|2632.57|2619.57|2632.5|2619.5|2634.92|2621.92|2632.5|2619.5|36
1621503390000|2021-05-20 09:36:30|2632.48|2619.48|2630.86|2617.86|2632.48|2619.48|2630.86|2617.86|33
1621503400000|2021-05-20 09:36:40|2630.84|2617.84|2634.48|2621.48|2634.58|2621.58|2630.8|2617.8|38
1621503410000|2021-05-20 09:36:50|2634.43|2621.43|2632.82|2619.82|2635.3|2622.3|2632.82|2619.82|32
1621503420000|2021-05-20 09:37:00|2633.33|2620.33|2631.41|2618.41|2634.77|2621.77|2631.41|2618.41|38
1621503430000|2021-05-20 09:37:10|2631.26|2618.26|2624.55|2611.55|2631.38|2618.38|2623.37|2610.37|39
1621503440000|2021-05-20 09:37:20|2624.62|2611.62|2625.83|2612.83|2626.5|2613.5|2624.04|2611.04|37
1621503450000|2021-05-20 09:37:30|2626.21|2613.21|2622.51|2609.51|2627.02|2614.02|2622.51|2609.51|39
1621503460000|2021-05-20 09:37:40|2622.34|2609.34|2623.04|2610.04|2624.04|2611.04|2620.97|2607.97|39
1621503470000|2021-05-20 09:37:50|2623.82|2610.82|2627.16|2614.16|2627.58|2614.58|2623.72|2610.72|37
1621503480000|2021-05-20 09:38:00|2627.11|2614.11|2633.15|2620.15|2633.58|2620.58|2626.34|2613.34|38
1621503490000|2021-05-20 09:38:10|2633.05|2620.05|2635.48|2622.48|2636.03|2623.03|2632.71|2619.71|39
1621503500000|2021-05-20 09:38:20|2635.26|2622.26|2637.84|2624.84|2638.73|2625.73|2635.22|2622.22|37
1621503510000|2021-05-20 09:38:30|2637.8|2624.8|2638.55|2625.55|2638.66|2625.66|2635.65|2622.65|39
1621503520000|2021-05-20 09:38:40|2638.56|2625.56|2638.17|2625.17|2638.56|2625.56|2636.32|2623.32|38
1621503530000|2021-05-20 09:38:50|2638.2|2625.2|2638.44|2625.44|2640.15|2627.15|2638.2|2625.2|35
1621503540000|2021-05-20 09:39:00|2638.72|2625.72|2640.16|2627.16|2640.76|2627.76|2638.36|2625.36|40
1621503550000|2021-05-20 09:39:10|2640.17|2627.17|2639.86|2626.86|2640.96|2627.96|2639.16|2626.16|39
1621503560000|2021-05-20 09:39:20|2639.92|2626.92|2640.25|2627.25|2640.32|2627.32|2638.71|2625.71|37
1621503570000|2021-05-20 09:39:30|2640.14|2627.14|2637.94|2624.94|2640.17|2627.17|2637.94|2624.94|35
1621503580000|2021-05-20 09:39:40|2637.87|2624.87|2632.27|2619.27|2638.18|2625.18|2632.27|2619.27|39
1621503590000|2021-05-20 09:39:50|2632.49|2619.49|2637.5|2624.5|2637.65|2624.65|2632.34|2619.34|39
1621503600000|2021-05-20 09:40:00|2637.34|2624.34|2643.7|2630.7|2643.7|2630.7|2637.34|2624.34|38
1621503610000|2021-05-20 09:40:10|2643.74|2630.74|2645.44|2632.44|2647.04|2634.04|2643.49|2630.49|33
1621503620000|2021-05-20 09:40:20|2645.65|2632.65|2648.17|2635.17|2648.49|2635.49|2643.78|2630.78|36
1621503630000|2021-05-20 09:40:30|2648.34|2635.34|2650.28|2637.28|2650.4|2637.4|2648.17|2635.17|37
1621503640000|2021-05-20 09:40:40|2650.27|2637.27|2649.12|2636.12|2650.38|2637.38|2648.47|2635.47|34
1621503650000|2021-05-20 09:40:50|2649.08|2636.08|2645.62|2632.62|2649.36|2636.36|2644.97|2631.97|37
1621503660000|2021-05-20 09:41:00|2645.73|2632.73|2647.74|2634.74|2647.74|2634.74|2645.26|2632.26|34
1621503670000|2021-05-20 09:41:10|2647.69|2634.69|2645.7|2632.7|2649.52|2636.52|2643.08|2630.08|38
1621503680000|2021-05-20 09:41:20|2646.37|2633.37|2644.18|2631.18|2647.94|2634.94|2643.93|2630.93|35
1621503690000|2021-05-20 09:41:30|2644.15|2631.15|2646.68|2633.68|2646.86|2633.86|2644.15|2631.15|36
1621503700000|2021-05-20 09:41:40|2646.37|2633.37|2647|2634|2647.46|2634.46|2645.36|2632.36|38
1621503710000|2021-05-20 09:41:50|2646.72|2633.72|2645.36|2632.36|2646.72|2633.72|2645.36|2632.36|30
1621503720000|2021-05-20 09:42:00|2645.29|2632.29|2643.48|2630.48|2646.04|2633.04|2643.48|2630.48|26
1621503730000|2021-05-20 09:42:10|2643.46|2630.46|2642.49|2629.49|2643.46|2630.46|2642.05|2629.05|34
1621503740000|2021-05-20 09:42:20|2642.26|2629.26|2644.13|2631.13|2644.47|2631.47|2642.03|2629.03|31
1621503750000|2021-05-20 09:42:30|2644.09|2631.09|2641.23|2628.23|2644.09|2631.09|2641.23|2628.23|37
1621503760000|2021-05-20 09:42:40|2641.17|2628.17|2642.49|2629.49|2643.11|2630.11|2641.1|2628.1|34
1621503770000|2021-05-20 09:42:50|2642.61|2629.61|2644.39|2631.39|2644.39|2631.39|2642.19|2629.19|29
1621503780000|2021-05-20 09:43:00|2644.48|2631.48|2647.53|2634.53|2647.87|2634.87|2644.11|2631.11|30
1621503790000|2021-05-20 09:43:10|2647.15|2634.15|2655.48|2642.48|2656.06|2643.06|2647.15|2634.15|33
1621503800000|2021-05-20 09:43:20|2655.75|2642.75|2652.73|2639.73|2657.28|2644.28|2652.73|2639.73|33
1621503810000|2021-05-20 09:43:30|2652.25|2639.25|2650.73|2637.73|2652.97|2639.97|2650.52|2637.52|32
1621503820000|2021-05-20 09:43:40|2650.12|2637.12|2652.51|2639.51|2654.89|2641.89|2648.44|2635.44|34
1621503830000|2021-05-20 09:43:50|2652.62|2639.62|2648.98|2635.98|2653.06|2640.06|2648.98|2635.98|36
1621503840000|2021-05-20 09:44:00|2648.94|2635.94|2650.6|2637.6|2651.18|2638.18|2648.94|2635.94|30
1621503850000|2021-05-20 09:44:10|2651.23|2638.23|2645.77|2632.77|2651.31|2638.31|2645.77|2632.77|38
1621503860000|2021-05-20 09:44:20|2645.85|2632.85|2654.34|2641.34|2654.38|2641.38|2645.66|2632.66|40
1621503870000|2021-05-20 09:44:30|2653.58|2640.58|2656.27|2643.27|2657.01|2644.01|2652.46|2639.46|39
1621503880000|2021-05-20 09:44:40|2656.01|2643.01|2652.59|2639.59|2656.01|2643.01|2651.79|2638.79|39
1621503890000|2021-05-20 09:44:50|2652.51|2639.51|2656.16|2643.16|2656.17|2643.17|2651.59|2638.59|39
1621503900000|2021-05-20 09:45:00|2655.44|2642.44|2653.96|2640.96|2655.77|2642.77|2653.96|2640.96|37
1621503910000|2021-05-20 09:45:10|2654.06|2641.06|2654.93|2641.93|2655.11|2642.11|2652.66|2639.66|37
1621503920000|2021-05-20 09:45:20|2654.74|2641.74|2651.45|2638.45|2654.77|2641.77|2649.76|2636.76|40
1621503930000|2021-05-20 09:45:30|2650.45|2637.45|2651.42|2638.42|2651.42|2638.42|2648.8|2635.8|36
1621503940000|2021-05-20 09:45:40|2651.74|2638.74|2649.69|2636.69|2652.04|2639.04|2649.69|2636.69|31
1621503950000|2021-05-20 09:45:50|2649.68|2636.68|2650.72|2637.72|2651.84|2638.84|2649.34|2636.34|38
1621503960000|2021-05-20 09:46:00|2650.83|2637.83|2656.66|2643.66|2657.05|2644.05|2650.83|2637.83|37
1621503970000|2021-05-20 09:46:10|2656.46|2643.46|2656.36|2643.36|2657.43|2644.43|2655.47|2642.47|35
1621503980000|2021-05-20 09:46:20|2656.08|2643.08|2658.44|2645.44|2659.68|2646.68|2655.99|2642.99|39
1621503990000|2021-05-20 09:46:30|2658.89|2645.89|2660.47|2647.47|2663.63|2650.63|2658.62|2645.62|38
1621504000000|2021-05-20 09:46:40|2660.58|2647.58|2664.74|2651.74|2666.06|2653.06|2660.58|2647.58|39
1621504010000|2021-05-20 09:46:50|2664.63|2651.63|2664.89|2651.89|2667.72|2654.72|2663.04|2650.04|37
1621504020000|2021-05-20 09:47:00|2664.86|2651.86|2661.08|2648.08|2664.86|2651.86|2661.08|2648.08|37
1621504030000|2021-05-20 09:47:10|2661.14|2648.14|2664.67|2651.67|2665.47|2652.47|2661.02|2648.02|38
1621504040000|2021-05-20 09:47:20|2664.97|2651.97|2666.38|2653.38|2667.85|2654.85|2663.67|2650.67|39
1621504050000|2021-05-20 09:47:30|2666.59|2653.59|2670.48|2657.48|2670.48|2657.48|2666.42|2653.42|39
1621504060000|2021-05-20 09:47:40|2670.44|2657.44|2668.18|2655.18|2672.32|2659.32|2668.18|2655.18|39
1621504070000|2021-05-20 09:47:50|2668.1|2655.1|2669.85|2656.85|2671.03|2658.03|2668.07|2655.07|38
1621504080000|2021-05-20 09:48:00|2670.29|2657.29|2671.51|2658.51|2671.65|2658.65|2669.74|2656.74|36
1621504090000|2021-05-20 09:48:10|2671.47|2658.47|2669.77|2656.77|2672.64|2659.64|2669.77|2656.77|38
1621504100000|2021-05-20 09:48:20|2669.26|2656.26|2669.53|2656.53|2671.95|2658.95|2669.09|2656.09|40
1621504110000|2021-05-20 09:48:30|2668.76|2655.76|2670.41|2657.41|2671.93|2658.93|2667.9|2654.9|40
1621504120000|2021-05-20 09:48:40|2670.51|2657.51|2670.5|2657.5|2671.52|2658.52|2670.32|2657.32|38
1621504130000|2021-05-20 09:48:50|2670.35|2657.35|2673.04|2660.04|2673.04|2660.04|2670.1|2657.1|36
1621504140000|2021-05-20 09:49:00|2673.27|2660.27|2674.48|2661.48|2675.52|2662.52|2673.27|2660.27|37
1621504150000|2021-05-20 09:49:10|2674.45|2661.45|2677.23|2664.23|2677.44|2664.44|2672.64|2659.64|36
1621504160000|2021-05-20 09:49:20|2677.25|2664.25|2677.89|2664.89|2678.44|2665.44|2675.24|2662.24|39
1621504170000|2021-05-20 09:49:30|2677.65|2664.65|2678.8|2665.8|2679.17|2666.17|2677.4|2664.4|37
1621504180000|2021-05-20 09:49:40|2678.91|2665.91|2685|2672|2685.45|2672.45|2678.63|2665.63|38
1621504190000|2021-05-20 09:49:50|2685.02|2672.02|2684.48|2671.48|2685.54|2672.54|2682.26|2669.26|36
1621504200000|2021-05-20 09:50:00|2683.73|2670.73|2683.39|2670.39|2688.39|2675.39|2681.7|2668.7|36
1621504210000|2021-05-20 09:50:10|2683.65|2670.65|2683.69|2670.69|2685.95|2672.95|2682.33|2669.33|38
1621504220000|2021-05-20 09:50:20|2683.85|2670.85|2685.07|2672.07|2685.11|2672.11|2681.73|2668.73|39
1621504230000|2021-05-20 09:50:30|2685.1|2672.1|2691.81|2678.81|2691.87|2678.87|2685.1|2672.1|38
1621504240000|2021-05-20 09:50:40|2692.67|2679.67|2697.22|2684.22|2700|2687|2692.67|2679.67|39
1621504250000|2021-05-20 09:50:50|2697.19|2684.19|2697.69|2684.69|2700.28|2687.28|2695.1|2682.1|40
1621504260000|2021-05-20 09:51:00|2698.38|2685.38|2690.47|2677.47|2698.79|2685.79|2690.47|2677.47|38
1621504270000|2021-05-20 09:51:10|2690.55|2677.55|2693.2|2680.2|2694.73|2681.73|2690.01|2677.01|38
1621504280000|2021-05-20 09:51:20|2693.18|2680.18|2685.02|2672.02|2693.23|2680.23|2684.36|2671.36|37
1621504290000|2021-05-20 09:51:30|2684.83|2671.83|2684.76|2671.76|2685.44|2672.44|2683.21|2670.21|34
1621504300000|2021-05-20 09:51:40|2684.73|2671.73|2686.57|2673.57|2687.24|2674.24|2684.04|2671.04|38
1621504310000|2021-05-20 09:51:50|2687.26|2674.26|2695|2682|2695|2682|2687.26|2674.26|40
1621504320000|2021-05-20 09:52:00|2694.99|2681.99|2688.25|2675.25|2695.01|2682.01|2687.33|2674.33|32
1621504330000|2021-05-20 09:52:10|2687.74|2674.74|2686.45|2673.45|2687.75|2674.75|2682.93|2669.93|36
1621504340000|2021-05-20 09:52:20|2686.46|2673.46|2689.01|2676.01|2690.7|2677.7|2684.4|2671.4|38
1621504350000|2021-05-20 09:52:30|2688.95|2675.95|2688.32|2675.32|2690.23|2677.23|2687.83|2674.83|36
1621504360000|2021-05-20 09:52:40|2688.31|2675.31|2687.89|2674.89|2688.57|2675.57|2685.96|2672.96|39
1621504370000|2021-05-20 09:52:50|2687.76|2674.76|2687.41|2674.41|2687.76|2674.76|2685.3|2672.3|37
1621504380000|2021-05-20 09:53:00|2686.66|2673.66|2683.56|2670.56|2686.66|2673.66|2683.41|2670.41|37
1621504390000|2021-05-20 09:53:10|2683.31|2670.31|2681.5|2668.5|2684.83|2671.83|2680.23|2667.23|40
1621504400000|2021-05-20 09:53:20|2681.24|2668.24|2678.92|2665.92|2682.37|2669.37|2678.62|2665.62|39
1621504410000|2021-05-20 09:53:30|2678.89|2665.89|2677.33|2664.33|2679.61|2666.61|2676.34|2663.34|35
1621504420000|2021-05-20 09:53:40|2677.9|2664.9|2691.25|2678.25|2692.48|2679.48|2677.5|2664.5|39
1621504430000|2021-05-20 09:53:50|2690.84|2677.84|2697.54|2684.54|2697.66|2684.66|2690.39|2677.39|35
1621504440000|2021-05-20 09:54:00|2697.65|2684.65|2688.36|2675.36|2697.65|2684.65|2688.17|2675.17|35
1621504450000|2021-05-20 09:54:10|2688.54|2675.54|2683.66|2670.66|2690.79|2677.79|2683.66|2670.66|39
1621504460000|2021-05-20 09:54:20|2682.99|2669.99|2689.96|2676.96|2691.82|2678.82|2682.99|2669.99|39
1621504470000|2021-05-20 09:54:30|2690.24|2677.24|2689.76|2676.76|2693.21|2680.21|2687.84|2674.84|39
1621504480000|2021-05-20 09:54:40|2689.86|2676.86|2688.92|2675.92|2692.22|2679.22|2686.88|2673.88|39
1621504490000|2021-05-20 09:54:50|2690.32|2677.32|2685.76|2672.76|2690.81|2677.81|2684.52|2671.52|39
1621504500000|2021-05-20 09:55:00|2686.03|2673.03|2683.75|2670.75|2686.68|2673.68|2683.01|2670.01|38
1621504510000|2021-05-20 09:55:10|2683.6|2670.6|2682.33|2669.33|2683.87|2670.87|2682.04|2669.04|39
1621504520000|2021-05-20 09:55:20|2681.87|2668.87|2681.91|2668.91|2684.17|2671.17|2679.03|2666.03|37
1621504530000|2021-05-20 09:55:30|2681.58|2668.58|2683.65|2670.65|2684.05|2671.05|2679.19|2666.19|38
1621504540000|2021-05-20 09:55:40|2684.47|2671.47|2680.82|2667.82|2684.47|2671.47|2680.34|2667.34|39
1621504550000|2021-05-20 09:55:50|2680.37|2667.37|2681.01|2668.01|2682.93|2669.93|2677.78|2664.78|39
1621504560000|2021-05-20 09:56:00|2681.21|2668.21|2690.48|2677.48|2691.36|2678.36|2681.21|2668.21|40
1621504570000|2021-05-20 09:56:10|2690.41|2677.41|2682.32|2669.32|2691.94|2678.94|2682.32|2669.32|38
1621504580000|2021-05-20 09:56:20|2682.54|2669.54|2682.54|2669.54|2683.5|2670.5|2680.83|2667.83|39
1621504590000|2021-05-20 09:56:30|2682.78|2669.78|2681.34|2668.34|2683.56|2670.56|2679.88|2666.88|37
1621504600000|2021-05-20 09:56:40|2681.81|2668.81|2682.94|2669.94|2682.94|2669.94|2679.51|2666.51|40
1621504610000|2021-05-20 09:56:50|2683.76|2670.76|2687.68|2674.68|2688.04|2675.04|2680.39|2667.39|40
1621504620000|2021-05-20 09:57:00|2688.84|2675.84|2686.18|2673.18|2692.14|2679.14|2685.98|2672.98|39
1621504630000|2021-05-20 09:57:10|2686.94|2673.94|2686.09|2673.09|2688.01|2675.01|2685.39|2672.39|39
1621504640000|2021-05-20 09:57:20|2686.38|2673.38|2685.36|2672.36|2687.67|2674.67|2683.77|2670.77|39
1621504650000|2021-05-20 09:57:30|2685.42|2672.42|2684.23|2671.23|2688.38|2675.38|2684.23|2671.23|40
1621504660000|2021-05-20 09:57:40|2683.94|2670.94|2681.36|2668.36|2685.19|2672.19|2681.36|2668.36|38
1621504670000|2021-05-20 09:57:50|2681.59|2668.59|2681.52|2668.52|2684.09|2671.09|2681.11|2668.11|39
1621504680000|2021-05-20 09:58:00|2681.65|2668.65|2684|2671|2687.06|2674.06|2681.65|2668.65|38
1621504690000|2021-05-20 09:58:10|2684.08|2671.08|2683.77|2670.77|2684.37|2671.37|2682.27|2669.27|34
1621504700000|2021-05-20 09:58:20|2684.6|2671.6|2684.43|2671.43|2684.6|2671.6|2683.7|2670.7|32
1621504710000|2021-05-20 09:58:30|2684.57|2671.57|2683.86|2670.86|2684.57|2671.57|2683.68|2670.68|27
1621504720000|2021-05-20 09:58:40|2683.79|2670.79|2683.91|2670.91|2684.46|2671.46|2683.18|2670.18|38
1621504730000|2021-05-20 09:58:50|2683.96|2670.96|2682.22|2669.22|2683.96|2670.96|2682.15|2669.15|36
1621504740000|2021-05-20 09:59:00|2682.56|2669.56|2681.16|2668.16|2682.56|2669.56|2679.95|2666.95|38
1621504750000|2021-05-20 09:59:10|2681.14|2668.14|2683.11|2670.11|2683.66|2670.66|2680.89|2667.89|39
1621504760000|2021-05-20 09:59:20|2683.33|2670.33|2681.49|2668.49|2684.63|2671.63|2681.49|2668.49|38
1621504770000|2021-05-20 09:59:30|2681.51|2668.51|2682.67|2669.67|2683.44|2670.44|2680.57|2667.57|38
1621504780000|2021-05-20 09:59:40|2682.95|2669.95|2681.23|2668.23|2683.29|2670.29|2680.18|2667.18|38
1621504790000|2021-05-20 09:59:50|2681.21|2668.21|2680.96|2667.96|2681.52|2668.52|2678.2|2665.2|35
1621504800000|2021-05-20 10:00:00|2681.37|2668.37|2678.5|2665.5|2682.16|2669.16|2677.57|2664.57|39
1621504810000|2021-05-20 10:00:10|2678.81|2665.81|2675.87|2662.87|2678.81|2665.81|2675.53|2662.53|35
1621504820000|2021-05-20 10:00:20|2676.1|2663.1|2674.52|2661.52|2676.26|2663.26|2673.77|2660.77|37
1621504830000|2021-05-20 10:00:30|2674.46|2661.46|2669.36|2656.36|2675.47|2662.47|2669.36|2656.36|38
1621504840000|2021-05-20 10:00:40|2668.3|2655.3|2669.62|2656.62|2669.62|2656.62|2665.36|2652.36|33
1621504850000|2021-05-20 10:00:50|2670.2|2657.2|2667.99|2654.99|2671.05|2658.05|2667.9|2654.9|36
1621504860000|2021-05-20 10:01:00|2668.19|2655.19|2666.73|2653.73|2668.65|2655.65|2665.52|2652.52|39
1621504870000|2021-05-20 10:01:10|2665.76|2652.76|2666.47|2653.47|2668.33|2655.33|2664.74|2651.74|38
1621504880000|2021-05-20 10:01:20|2666.5|2653.5|2673.22|2660.22|2673.39|2660.39|2665.42|2652.42|38
1621504890000|2021-05-20 10:01:30|2673.46|2660.46|2674.46|2661.46|2675.87|2662.87|2673.46|2660.46|39
1621504900000|2021-05-20 10:01:40|2674.65|2661.65|2681.69|2668.69|2681.69|2668.69|2673.49|2660.49|36
1621504910000|2021-05-20 10:01:50|2681.9|2668.9|2684.54|2671.54|2684.86|2671.86|2678.18|2665.18|38
1621504920000|2021-05-20 10:02:00|2683.87|2670.87|2683.78|2670.78|2684.11|2671.11|2682.02|2669.02|35
1621504930000|2021-05-20 10:02:10|2683.83|2670.83|2681.16|2668.16|2683.83|2670.83|2680.48|2667.48|40
1621504940000|2021-05-20 10:02:20|2681.27|2668.27|2679.27|2666.27|2681.68|2668.68|2678.68|2665.68|38
1621504950000|2021-05-20 10:02:30|2679.18|2666.18|2683.59|2670.59|2684.48|2671.48|2679.18|2666.18|38
1621504960000|2021-05-20 10:02:40|2683.63|2670.63|2683.08|2670.08|2683.88|2670.88|2682.87|2669.87|35
1621504970000|2021-05-20 10:02:50|2682.89|2669.89|2683.83|2670.83|2683.94|2670.94|2681.54|2668.54|35
1621504980000|2021-05-20 10:03:00|2683.89|2670.89|2678.43|2665.43|2684.02|2671.02|2678.3|2665.3|37
1621504990000|2021-05-20 10:03:10|2678.41|2665.41|2677.21|2664.21|2679.18|2666.18|2676.94|2663.94|35
1621505000000|2021-05-20 10:03:20|2676.37|2663.37|2678.1|2665.1|2678.72|2665.72|2676.37|2663.37|30
1621505010000|2021-05-20 10:03:30|2678.08|2665.08|2678.99|2665.99|2679.04|2666.04|2678.08|2665.08|32
1621505020000|2021-05-20 10:03:40|2678.98|2665.98|2679.32|2666.32|2680.51|2667.51|2678.83|2665.83|27
1621505030000|2021-05-20 10:03:50|2679.19|2666.19|2678.87|2665.87|2680.71|2667.71|2677.9|2664.9|35
1621505040000|2021-05-20 10:04:00|2679.01|2666.01|2684.88|2671.88|2685.96|2672.96|2678.66|2665.66|36
1621505050000|2021-05-20 10:04:10|2684.91|2671.91|2687.18|2674.18|2688.13|2675.13|2684.91|2671.91|38
1621505060000|2021-05-20 10:04:20|2687.21|2674.21|2682.52|2669.52|2687.59|2674.59|2682.52|2669.52|33
1621505070000|2021-05-20 10:04:30|2682.5|2669.5|2678.96|2665.96|2682.5|2669.5|2678.79|2665.79|35
1621505080000|2021-05-20 10:04:40|2678.94|2665.94|2675.02|2662.02|2679.44|2666.44|2674.76|2661.76|33
1621505090000|2021-05-20 10:04:50|2675.48|2662.48|2676.73|2663.73|2677.74|2664.74|2675.48|2662.48|37
1621505100000|2021-05-20 10:05:00|2676.69|2663.69|2681.19|2668.19|2681.82|2668.82|2676.69|2663.69|39
1621505110000|2021-05-20 10:05:10|2681.27|2668.27|2681.4|2668.4|2682.87|2669.87|2681.17|2668.17|38
1621505120000|2021-05-20 10:05:20|2681.36|2668.36|2676.31|2663.31|2681.66|2668.66|2676.1|2663.1|37
1621505130000|2021-05-20 10:05:30|2676.64|2663.64|2676.71|2663.71|2677.75|2664.75|2676.46|2663.46|37
1621505140000|2021-05-20 10:05:40|2676.72|2663.72|2676.71|2663.71|2677.55|2664.55|2675.47|2662.47|32
1621505150000|2021-05-20 10:05:50|2676.69|2663.69|2675.94|2662.94|2677.09|2664.09|2675.54|2662.54|34
1621505160000|2021-05-20 10:06:00|2676|2663|2677.39|2664.39|2677.39|2664.39|2675.99|2662.99|33
1621505170000|2021-05-20 10:06:10|2677.96|2664.96|2678.75|2665.75|2678.75|2665.75|2677.83|2664.83|31
1621505180000|2021-05-20 10:06:20|2678.49|2665.49|2675.74|2662.74|2678.49|2665.49|2675.1|2662.1|35
1621505190000|2021-05-20 10:06:30|2675.13|2662.13|2672.19|2659.19|2675.13|2662.13|2670.48|2657.48|37
1621505200000|2021-05-20 10:06:40|2672.24|2659.24|2673.48|2660.48|2673.48|2660.48|2671.24|2658.24|35
1621505210000|2021-05-20 10:06:50|2674.34|2661.34|2672.44|2659.44|2674.34|2661.34|2672.07|2659.07|39
1621505220000|2021-05-20 10:07:00|2672.53|2659.53|2675.94|2662.94|2676.39|2663.39|2672.53|2659.53|35
1621505230000|2021-05-20 10:07:10|2676.59|2663.59|2676.32|2663.32|2676.64|2663.64|2674.73|2661.73|36
1621505240000|2021-05-20 10:07:20|2676.47|2663.47|2674.26|2661.26|2676.64|2663.64|2673.89|2660.89|33
1621505250000|2021-05-20 10:07:30|2674.57|2661.57|2670.1|2657.1|2674.57|2661.57|2669.96|2656.96|36
1621505260000|2021-05-20 10:07:40|2669.97|2656.97|2671.36|2658.36|2671.62|2658.62|2669.94|2656.94|37
1621505270000|2021-05-20 10:07:50|2672.22|2659.22|2668.62|2655.62|2672.26|2659.26|2668.62|2655.62|38
1621505280000|2021-05-20 10:08:00|2668.42|2655.42|2670.82|2657.82|2670.82|2657.82|2668.06|2655.06|36
1621505290000|2021-05-20 10:08:10|2670.83|2657.83|2672.51|2659.51|2673.53|2660.53|2668.65|2655.65|34
1621505300000|2021-05-20 10:08:20|2672.5|2659.5|2671.27|2658.27|2673.97|2660.97|2670.2|2657.2|34
1621505310000|2021-05-20 10:08:30|2671.61|2658.61|2668.96|2655.96|2671.65|2658.65|2668.96|2655.96|29
1621505320000|2021-05-20 10:08:40|2668.98|2655.98|2670.14|2657.14|2671.83|2658.83|2668.98|2655.98|37
1621505330000|2021-05-20 10:08:50|2670.5|2657.5|2669.07|2656.07|2670.5|2657.5|2668.7|2655.7|36
1621505340000|2021-05-20 10:09:00|2669.02|2656.02|2668.42|2655.42|2669.02|2656.02|2668.3|2655.3|26
1621505350000|2021-05-20 10:09:10|2668.5|2655.5|2671.26|2658.26|2671.26|2658.26|2668.44|2655.44|31
1621505360000|2021-05-20 10:09:20|2671.18|2658.18|2676.22|2663.22|2679.27|2666.27|2671.18|2658.18|38
1621505370000|2021-05-20 10:09:30|2676.25|2663.25|2673|2660|2676.7|2663.7|2672.79|2659.79|38
1621505380000|2021-05-20 10:09:40|2672.22|2659.22|2672.12|2659.12|2673.05|2660.05|2669.62|2656.62|36
1621505390000|2021-05-20 10:09:50|2671.34|2658.34|2670.84|2657.84|2673.58|2660.58|2670.84|2657.84|37
1621505400000|2021-05-20 10:10:00|2670.79|2657.79|2669.56|2656.56|2671.22|2658.22|2669.25|2656.25|37
1621505410000|2021-05-20 10:10:10|2669.49|2656.49|2669|2656|2669.49|2656.49|2668.15|2655.15|37
1621505420000|2021-05-20 10:10:20|2669.07|2656.07|2670.56|2657.56|2671.05|2658.05|2668.36|2655.36|36
1621505430000|2021-05-20 10:10:30|2669.63|2656.63|2670.81|2657.81|2671.06|2658.06|2669.28|2656.28|30
1621505440000|2021-05-20 10:10:40|2670.58|2657.58|2669.13|2656.13|2670.95|2657.95|2668.91|2655.91|29
1621505450000|2021-05-20 10:10:50|2669.29|2656.29|2670.68|2657.68|2671|2658|2669.24|2656.24|31
1621505460000|2021-05-20 10:11:00|2670.66|2657.66|2674.27|2661.27|2674.29|2661.29|2670.09|2657.09|27
1621505470000|2021-05-20 10:11:10|2674.5|2661.5|2678.76|2665.76|2679.03|2666.03|2674.41|2661.41|37
1621505480000|2021-05-20 10:11:20|2678.07|2665.07|2683.19|2670.19|2684.81|2671.81|2678.07|2665.07|39
1621505490000|2021-05-20 10:11:30|2682.45|2669.45|2687.24|2674.24|2687.81|2674.81|2681.14|2668.14|36
1621505500000|2021-05-20 10:11:40|2686.02|2673.02|2687.9|2674.9|2689.78|2676.78|2686.02|2673.02|34
1621505510000|2021-05-20 10:11:50|2688.22|2675.22|2686.7|2673.7|2688.66|2675.66|2684.71|2671.71|35
1621505520000|2021-05-20 10:12:00|2686.54|2673.54|2689.28|2676.28|2689.78|2676.78|2686.06|2673.06|39
1621505530000|2021-05-20 10:12:10|2689.38|2676.38|2690.14|2677.14|2692.51|2679.51|2687.81|2674.81|39
1621505540000|2021-05-20 10:12:20|2690.73|2677.73|2692.3|2679.3|2692.67|2679.67|2688.44|2675.44|37
1621505550000|2021-05-20 10:12:30|2690.14|2677.14|2691.17|2678.17|2692|2679|2688.6|2675.6|35
1621505560000|2021-05-20 10:12:40|2691.01|2678.01|2688.36|2675.36|2691.24|2678.24|2688.31|2675.31|36
1621505570000|2021-05-20 10:12:50|2688.32|2675.32|2687.68|2674.68|2688.32|2675.32|2686.97|2673.97|36
1621505580000|2021-05-20 10:13:00|2687.75|2674.75|2689.49|2676.49|2689.71|2676.71|2687.75|2674.75|35
1621505590000|2021-05-20 10:13:10|2689.36|2676.36|2691.18|2678.18|2691.18|2678.18|2689.32|2676.32|22
1621505600000|2021-05-20 10:13:20|2691.24|2678.24|2690.92|2677.92|2691.45|2678.45|2690.78|2677.78|24
1621505610000|2021-05-20 10:13:30|2690.98|2677.98|2692.84|2679.84|2693.4|2680.4|2690.98|2677.98|32
1621505620000|2021-05-20 10:13:40|2692.65|2679.65|2696.57|2683.57|2697.82|2684.82|2691.96|2678.96|37
1621505630000|2021-05-20 10:13:50|2696.58|2683.58|2697.55|2684.55|2698.25|2685.25|2696.23|2683.23|28
1621505640000|2021-05-20 10:14:00|2697.69|2684.69|2699.06|2686.06|2702|2689|2696.89|2683.89|32
1621505650000|2021-05-20 10:14:10|2700.08|2687.08|2701.69|2688.69|2702.16|2689.16|2699.2|2686.2|32
1621505660000|2021-05-20 10:14:20|2701.55|2688.55|2700.91|2687.91|2701.55|2688.55|2699.61|2686.61|29
1621505670000|2021-05-20 10:14:30|2701.16|2688.16|2703.92|2690.92|2703.98|2690.98|2700.15|2687.15|34
1621505680000|2021-05-20 10:14:40|2704.19|2691.19|2704.8|2691.8|2705.05|2692.05|2704.19|2691.19|24
1621505690000|2021-05-20 10:14:50|2704.54|2691.54|2704.94|2691.94|2705.3|2692.3|2704.38|2691.38|33
1621505700000|2021-05-20 10:15:00|2704.96|2691.96|2704.97|2691.97|2705.49|2692.49|2704.96|2691.96|25
1621505710000|2021-05-20 10:15:10|2704.54|2691.54|2701.52|2688.52|2704.54|2691.54|2701.52|2688.52|30
1621505720000|2021-05-20 10:15:20|2701.53|2688.53|2701.87|2688.87|2702.5|2689.5|2701.22|2688.22|35
1621505730000|2021-05-20 10:15:30|2701.84|2688.84|2705.26|2692.26|2705.32|2692.32|2701.82|2688.82|35
1621505740000|2021-05-20 10:15:40|2704.22|2691.22|2705.1|2692.1|2705.5|2692.5|2703.47|2690.47|34
1621505750000|2021-05-20 10:15:50|2706.51|2693.51|2710.4|2697.4|2712.22|2699.22|2706.51|2693.51|38
1621505760000|2021-05-20 10:16:00|2709.83|2696.83|2705.3|2692.3|2710.08|2697.08|2703.46|2690.46|33
1621505770000|2021-05-20 10:16:10|2704.83|2691.83|2703.4|2690.4|2704.83|2691.83|2703.14|2690.14|29
1621505780000|2021-05-20 10:16:20|2704.19|2691.19|2701.97|2688.97|2704.2|2691.2|2701.5|2688.5|36
1621505790000|2021-05-20 10:16:30|2701.96|2688.96|2701.58|2688.58|2702.87|2689.87|2701.58|2688.58|38
1621505800000|2021-05-20 10:16:40|2701.7|2688.7|2703.89|2690.89|2705|2692|2700.14|2687.14|39
1621505810000|2021-05-20 10:16:50|2702.16|2689.16|2704.82|2691.82|2706.79|2693.79|2701.45|2688.45|37
1621505820000|2021-05-20 10:17:00|2704.59|2691.59|2701.57|2688.57|2704.59|2691.59|2701.57|2688.57|33
1621505830000|2021-05-20 10:17:10|2701.55|2688.55|2701|2688|2701.95|2688.95|2701|2688|28
1621505840000|2021-05-20 10:17:20|2699.89|2686.89|2696.43|2683.43|2699.89|2686.89|2694.41|2681.41|35
1621505850000|2021-05-20 10:17:30|2696.77|2683.77|2691.87|2678.87|2697.67|2684.67|2690.91|2677.91|35
1621505860000|2021-05-20 10:17:40|2691.83|2678.83|2689.1|2676.1|2692.54|2679.54|2689.02|2676.02|35
1621505870000|2021-05-20 10:17:50|2689.27|2676.27|2690.98|2677.98|2691.15|2678.15|2688.19|2675.19|38
1621505880000|2021-05-20 10:18:00|2690.79|2677.79|2692.83|2679.83|2692.83|2679.83|2689.55|2676.55|39
1621505890000|2021-05-20 10:18:10|2693.34|2680.34|2692.46|2679.46|2695.26|2682.26|2692.03|2679.03|37
1621505900000|2021-05-20 10:18:20|2692.42|2679.42|2684.44|2671.44|2692.42|2679.42|2684.12|2671.12|38
1621505910000|2021-05-20 10:18:30|2684.38|2671.38|2682.65|2669.65|2685.1|2672.1|2682.17|2669.17|37
1621505920000|2021-05-20 10:18:40|2682.66|2669.66|2685.24|2672.24|2685.77|2672.77|2682.47|2669.47|38
1621505930000|2021-05-20 10:18:50|2685.27|2672.27|2686.34|2673.34|2686.66|2673.66|2682.81|2669.81|37
1621505940000|2021-05-20 10:19:00|2686.38|2673.38|2682.27|2669.27|2686.91|2673.91|2682.21|2669.21|40
1621505950000|2021-05-20 10:19:10|2682.26|2669.26|2680.74|2667.74|2682.87|2669.87|2680.74|2667.74|34
1621505960000|2021-05-20 10:19:20|2680.78|2667.78|2683.31|2670.31|2683.9|2670.9|2680.56|2667.56|38
1621505970000|2021-05-20 10:19:30|2683.3|2670.3|2682.62|2669.62|2683.3|2670.3|2681.76|2668.76|24
1621505980000|2021-05-20 10:19:40|2682.87|2669.87|2684.06|2671.06|2685.74|2672.74|2682.87|2669.87|35
1621505990000|2021-05-20 10:19:50|2684.2|2671.2|2681.5|2668.5|2684.58|2671.58|2681.34|2668.34|35
1621506000000|2021-05-20 10:20:00|2681.67|2668.67|2681.49|2668.49|2681.8|2668.8|2680.72|2667.72|33
1621506010000|2021-05-20 10:20:10|2681.8|2668.8|2685.02|2672.02|2685.22|2672.22|2681.15|2668.15|37
1621506020000|2021-05-20 10:20:20|2685.6|2672.6|2682.79|2669.79|2686.25|2673.25|2682.79|2669.79|33
1621506030000|2021-05-20 10:20:30|2682.89|2669.89|2681.63|2668.63|2682.89|2669.89|2681.01|2668.01|32
1621506040000|2021-05-20 10:20:40|2681.4|2668.4|2684.38|2671.38|2684.49|2671.49|2679.91|2666.91|36
1621506050000|2021-05-20 10:20:50|2684.51|2671.51|2681.52|2668.52|2686.95|2673.95|2681.23|2668.23|36
1621506060000|2021-05-20 10:21:00|2681.54|2668.54|2677.41|2664.41|2681.54|2668.54|2677.33|2664.33|38
1621506070000|2021-05-20 10:21:10|2677.19|2664.19|2675.35|2662.35|2678.26|2665.26|2674.05|2661.05|36
1621506080000|2021-05-20 10:21:20|2675.18|2662.18|2673.17|2660.17|2675.18|2662.18|2672.68|2659.68|34
1621506090000|2021-05-20 10:21:30|2673.46|2660.46|2671.43|2658.43|2673.5|2660.5|2671.43|2658.43|35
1621506100000|2021-05-20 10:21:40|2671.19|2658.19|2669.23|2656.23|2671.35|2658.35|2669.15|2656.15|31
1621506110000|2021-05-20 10:21:50|2668.55|2655.55|2669.88|2656.88|2670.28|2657.28|2665.9|2652.9|38
1621506120000|2021-05-20 10:22:00|2669.31|2656.31|2674.86|2661.86|2674.86|2661.86|2669.31|2656.31|39
1621506130000|2021-05-20 10:22:10|2675.04|2662.04|2672.25|2659.25|2675.04|2662.04|2671.83|2658.83|37
1621506140000|2021-05-20 10:22:20|2672.24|2659.24|2669.95|2656.95|2672.39|2659.39|2669.78|2656.78|35
1621506150000|2021-05-20 10:22:30|2669.94|2656.94|2667.83|2654.83|2670.84|2657.84|2667.27|2654.27|37
1621506160000|2021-05-20 10:22:40|2668.92|2655.92|2667.86|2654.86|2668.92|2655.92|2667.38|2654.38|33
1621506170000|2021-05-20 10:22:50|2667.87|2654.87|2672.18|2659.18|2672.26|2659.26|2667.26|2654.26|36
1621506180000|2021-05-20 10:23:00|2672.6|2659.6|2682.59|2669.59|2682.59|2669.59|2672.08|2659.08|40
1621506190000|2021-05-20 10:23:10|2683.3|2670.3|2680.94|2667.94|2685.05|2672.05|2680.94|2667.94|38
1621506200000|2021-05-20 10:23:20|2680.4|2667.4|2682.79|2669.79|2682.8|2669.8|2679.79|2666.79|38
1621506210000|2021-05-20 10:23:30|2682.75|2669.75|2692.08|2679.08|2692.08|2679.08|2682.75|2669.75|39
1621506220000|2021-05-20 10:23:40|2690.11|2677.11|2688.92|2675.92|2690.26|2677.26|2684.98|2671.98|34
1621506230000|2021-05-20 10:23:50|2689.22|2676.22|2685.23|2672.23|2690.86|2677.86|2685.23|2672.23|35
1621506240000|2021-05-20 10:24:00|2686.14|2673.14|2683.47|2670.47|2686.81|2673.81|2683.47|2670.47|39
1621506250000|2021-05-20 10:24:10|2683.65|2670.65|2687.03|2674.03|2687.31|2674.31|2683.59|2670.59|35
1621506260000|2021-05-20 10:24:20|2687.57|2674.57|2686.71|2673.71|2689.62|2676.62|2686.71|2673.71|39
1621506270000|2021-05-20 10:24:30|2686.76|2673.76|2682.92|2669.92|2686.76|2673.76|2682.22|2669.22|37
1621506280000|2021-05-20 10:24:40|2683.02|2670.02|2689.58|2676.58|2689.58|2676.58|2682.96|2669.96|40
1621506290000|2021-05-20 10:24:50|2689.99|2676.99|2691.39|2678.39|2691.48|2678.48|2689.99|2676.99|37
1621506300000|2021-05-20 10:25:00|2691.29|2678.29|2691.04|2678.04|2693.12|2680.12|2688.49|2675.49|38
1621506310000|2021-05-20 10:25:10|2691.18|2678.18|2696.36|2683.36|2696.5|2683.5|2690.73|2677.73|39
1621506320000|2021-05-20 10:25:20|2696.12|2683.12|2690.26|2677.26|2696.22|2683.22|2690.1|2677.1|40
1621506330000|2021-05-20 10:25:30|2690.8|2677.8|2690.39|2677.39|2690.99|2677.99|2689.19|2676.19|35
1621506340000|2021-05-20 10:25:40|2690.18|2677.18|2692.52|2679.52|2692.73|2679.73|2689.68|2676.68|31
1621506350000|2021-05-20 10:25:50|2692.49|2679.49|2691.63|2678.63|2693.42|2680.42|2691.63|2678.63|29
1621506360000|2021-05-20 10:26:00|2691.38|2678.38|2689.57|2676.57|2692.58|2679.58|2689.57|2676.57|34
1621506370000|2021-05-20 10:26:10|2689.5|2676.5|2686.71|2673.71|2690.32|2677.32|2686.64|2673.64|30
1621506380000|2021-05-20 10:26:20|2686.68|2673.68|2678.65|2665.65|2686.9|2673.9|2678.05|2665.05|38
1621506390000|2021-05-20 10:26:30|2678.49|2665.49|2676.9|2663.9|2679.45|2666.45|2676.62|2663.62|40
1621506400000|2021-05-20 10:26:40|2676.92|2663.92|2682.27|2669.27|2682.27|2669.27|2676.38|2663.38|34
1621506410000|2021-05-20 10:26:50|2682.3|2669.3|2679.82|2666.82|2682.96|2669.96|2679.69|2666.69|26
1621506420000|2021-05-20 10:27:00|2679.33|2666.33|2676.99|2663.99|2679.61|2666.61|2676.73|2663.73|28
1621506430000|2021-05-20 10:27:10|2676.75|2663.75|2676.02|2663.02|2677.44|2664.44|2676.02|2663.02|37
1621506440000|2021-05-20 10:27:20|2676.14|2663.14|2675.68|2662.68|2676.16|2663.16|2675.45|2662.45|30
1621506450000|2021-05-20 10:27:30|2675.71|2662.71|2675.19|2662.19|2675.71|2662.71|2674.42|2661.42|26
1621506460000|2021-05-20 10:27:40|2675.2|2662.2|2674.79|2661.79|2676.45|2663.45|2673.7|2660.7|34
1621506470000|2021-05-20 10:27:50|2674.78|2661.78|2677|2664|2677.08|2664.08|2674.6|2661.6|37
1621506480000|2021-05-20 10:28:00|2677.08|2664.08|2675.85|2662.85|2677.08|2664.08|2675.67|2662.67|30
1621506490000|2021-05-20 10:28:10|2675.84|2662.84|2676.4|2663.4|2676.5|2663.5|2675.62|2662.62|33
1621506500000|2021-05-20 10:28:20|2676.36|2663.36|2675.23|2662.23|2676.77|2663.77|2675.23|2662.23|24
1621506510000|2021-05-20 10:28:30|2675.39|2662.39|2674.21|2661.21|2675.78|2662.78|2674.14|2661.14|25
1621506520000|2021-05-20 10:28:40|2674.33|2661.33|2672.76|2659.76|2674.8|2661.8|2672.35|2659.35|21
1621506530000|2021-05-20 10:28:50|2672.7|2659.7|2676.23|2663.23|2676.23|2663.23|2672.3|2659.3|34
1621506540000|2021-05-20 10:29:00|2676.51|2663.51|2676.57|2663.57|2676.84|2663.84|2675.99|2662.99|31
1621506550000|2021-05-20 10:29:10|2676.72|2663.72|2682.71|2669.71|2682.88|2669.88|2676.72|2663.72|30
1621506560000|2021-05-20 10:29:20|2683.61|2670.61|2684.35|2671.35|2685.37|2672.37|2683.58|2670.58|37
1621506570000|2021-05-20 10:29:30|2684.15|2671.15|2684.62|2671.62|2684.67|2671.67|2683.87|2670.87|38
1621506580000|2021-05-20 10:29:40|2684.54|2671.54|2685.78|2672.78|2686.12|2673.12|2684.5|2671.5|35
1621506590000|2021-05-20 10:29:50|2685.43|2672.43|2683.38|2670.38|2685.48|2672.48|2683.36|2670.36|34
1621506600000|2021-05-20 10:30:00|2683.59|2670.59|2678.34|2665.34|2683.59|2670.59|2677.82|2664.82|38
1621506610000|2021-05-20 10:30:10|2678.01|2665.01|2677.41|2664.41|2678.17|2665.17|2677.09|2664.09|39
1621506620000|2021-05-20 10:30:20|2677.51|2664.51|2678.73|2665.73|2680.04|2667.04|2677.51|2664.51|38
1621506630000|2021-05-20 10:30:30|2678.79|2665.79|2675.71|2662.71|2679.34|2666.34|2675.6|2662.6|35
1621506640000|2021-05-20 10:30:40|2675.69|2662.69|2673.47|2660.47|2676.03|2663.03|2673.45|2660.45|36
1621506650000|2021-05-20 10:30:50|2673.24|2660.24|2669.5|2656.5|2673.24|2660.24|2669.5|2656.5|37
1621506660000|2021-05-20 10:31:00|2669.75|2656.75|2666.47|2653.47|2670.2|2657.2|2666.39|2653.39|36
1621506670000|2021-05-20 10:31:10|2666.54|2653.54|2666.28|2653.28|2667.95|2654.95|2666.1|2653.1|36
1621506680000|2021-05-20 10:31:20|2665.9|2652.9|2661.74|2648.74|2665.9|2652.9|2661.44|2648.44|37
1621506690000|2021-05-20 10:31:30|2661.46|2648.46|2661.53|2648.53|2661.86|2648.86|2660.84|2647.84|36
1621506700000|2021-05-20 10:31:40|2661.54|2648.54|2661.22|2648.22|2661.78|2648.78|2661.1|2648.1|36
1621506710000|2021-05-20 10:31:50|2661.19|2648.19|2657.56|2644.56|2661.19|2648.19|2656.73|2643.73|33
1621506720000|2021-05-20 10:32:00|2657.78|2644.78|2660.78|2647.78|2661.72|2648.72|2657.78|2644.78|38
1621506730000|2021-05-20 10:32:10|2660.87|2647.87|2657.79|2644.79|2661.34|2648.34|2657.51|2644.51|37
1621506740000|2021-05-20 10:32:20|2657.82|2644.82|2664.18|2651.18|2664.18|2651.18|2657.82|2644.82|40
1621506750000|2021-05-20 10:32:30|2664.12|2651.12|2664.84|2651.84|2666|2653|2663.8|2650.8|32
1621506760000|2021-05-20 10:32:40|2664.63|2651.63|2666|2653|2666.52|2653.52|2664.47|2651.47|36
1621506770000|2021-05-20 10:32:50|2666.05|2653.05|2668.9|2655.9|2669.23|2656.23|2665.88|2652.88|34
1621506780000|2021-05-20 10:33:00|2671.42|2658.42|2676.96|2663.96|2678.5|2665.5|2670.71|2657.71|35
1621506790000|2021-05-20 10:33:10|2676.81|2663.81|2674.06|2661.06|2676.81|2663.81|2672.04|2659.04|35
1621506800000|2021-05-20 10:33:20|2675.25|2662.25|2679.68|2666.68|2679.98|2666.98|2672.64|2659.64|36
1621506810000|2021-05-20 10:33:30|2680.18|2667.18|2683.79|2670.79|2685|2672|2678.7|2665.7|36
1621506820000|2021-05-20 10:33:40|2683.8|2670.8|2683.12|2670.12|2683.8|2670.8|2681.36|2668.36|38
1621506830000|2021-05-20 10:33:50|2683.06|2670.06|2683.91|2670.91|2684.73|2671.73|2682.75|2669.75|28
1621506840000|2021-05-20 10:34:00|2683.94|2670.94|2685.07|2672.07|2685.16|2672.16|2683.82|2670.82|31
1621506850000|2021-05-20 10:34:10|2684.99|2671.99|2685.19|2672.19|2685.26|2672.26|2682.45|2669.45|31
1621506860000|2021-05-20 10:34:20|2685.05|2672.05|2687.9|2674.9|2690.08|2677.08|2684.97|2671.97|32
1621506870000|2021-05-20 10:34:30|2688.17|2675.17|2688.54|2675.54|2689.26|2676.26|2686.34|2673.34|35
1621506880000|2021-05-20 10:34:40|2687.85|2674.85|2685.11|2672.11|2688.42|2675.42|2684.95|2671.95|29
1621506890000|2021-05-20 10:34:50|2685.16|2672.16|2689.52|2676.52|2689.96|2676.96|2684.82|2671.82|33
1621506900000|2021-05-20 10:35:00|2689.51|2676.51|2685.57|2672.57|2690.59|2677.59|2685.57|2672.57|38
1621506910000|2021-05-20 10:35:10|2685.42|2672.42|2682.43|2669.43|2685.94|2672.94|2682.33|2669.33|38
1621506920000|2021-05-20 10:35:20|2682.36|2669.36|2678.8|2665.8|2682.39|2669.39|2678.34|2665.34|36
1621506930000|2021-05-20 10:35:30|2678.86|2665.86|2679.82|2666.82|2681.88|2668.88|2678.86|2665.86|33
1621506940000|2021-05-20 10:35:40|2680.53|2667.53|2684.82|2671.82|2685.04|2672.04|2679.69|2666.69|37
1621506950000|2021-05-20 10:35:50|2684.85|2671.85|2682.34|2669.34|2684.9|2671.9|2682.18|2669.18|33
1621506960000|2021-05-20 10:36:00|2682.01|2669.01|2678.86|2665.86|2682.01|2669.01|2678.79|2665.79|37
1621506970000|2021-05-20 10:36:10|2678.57|2665.57|2678.37|2665.37|2678.83|2665.83|2677.24|2664.24|30
1621506980000|2021-05-20 10:36:20|2678.27|2665.27|2680.22|2667.22|2680.96|2667.96|2677.74|2664.74|33
1621506990000|2021-05-20 10:36:30|2680.08|2667.08|2683.78|2670.78|2684.35|2671.35|2680.05|2667.05|26
1621507000000|2021-05-20 10:36:40|2683.2|2670.2|2682.18|2669.18|2684.3|2671.3|2681.19|2668.19|31
1621507010000|2021-05-20 10:36:50|2681.44|2668.44|2681.22|2668.22|2681.88|2668.88|2681.22|2668.22|23
1621507020000|2021-05-20 10:37:00|2681.2|2668.2|2678.42|2665.42|2681.67|2668.67|2678.2|2665.2|34
1621507030000|2021-05-20 10:37:10|2679.39|2666.39|2677.88|2664.88|2679.58|2666.58|2676.44|2663.44|37
1621507040000|2021-05-20 10:37:20|2678|2665|2678.75|2665.75|2679|2666|2676.7|2663.7|29
1621507050000|2021-05-20 10:37:30|2679.2|2666.2|2681.49|2668.49|2681.65|2668.65|2679.2|2666.2|36
1621507060000|2021-05-20 10:37:40|2681.51|2668.51|2681.5|2668.5|2681.51|2668.51|2680.58|2667.58|24
1621507070000|2021-05-20 10:37:50|2681.11|2668.11|2679.72|2666.72|2682.32|2669.32|2678.7|2665.7|33
1621507080000|2021-05-20 10:38:00|2679.95|2666.95|2678.03|2665.03|2682.1|2669.1|2677.94|2664.94|30
1621507090000|2021-05-20 10:38:10|2677.91|2664.91|2679.93|2666.93|2679.93|2666.93|2677.71|2664.71|35
1621507100000|2021-05-20 10:38:20|2679.86|2666.86|2677.98|2664.98|2680.18|2667.18|2677.98|2664.98|30
1621507110000|2021-05-20 10:38:30|2676.76|2663.76|2677.76|2664.76|2677.8|2664.8|2676.62|2663.62|20
1621507120000|2021-05-20 10:38:40|2677.67|2664.67|2677.37|2664.37|2677.67|2664.67|2676.36|2663.36|28
1621507130000|2021-05-20 10:38:50|2677.76|2664.76|2682.14|2669.14|2682.58|2669.58|2677.76|2664.76|35
1621507140000|2021-05-20 10:39:00|2682.43|2669.43|2689.22|2676.22|2689.22|2676.22|2681.9|2668.9|38
1621507150000|2021-05-20 10:39:10|2689.17|2676.17|2687.43|2674.43|2689.97|2676.97|2687.15|2674.15|39
1621507160000|2021-05-20 10:39:20|2687.53|2674.53|2688.61|2675.61|2689.55|2676.55|2687.04|2674.04|34
1621507170000|2021-05-20 10:39:30|2688.39|2675.39|2689.53|2676.53|2690.74|2677.74|2688.28|2675.28|35
1621507180000|2021-05-20 10:39:40|2689.6|2676.6|2691.8|2678.8|2692.04|2679.04|2689.04|2676.04|34
1621507190000|2021-05-20 10:39:50|2691.71|2678.71|2691.66|2678.66|2692.41|2679.41|2691.37|2678.37|33
1621507200000|2021-05-20 10:40:00|2691.61|2678.61|2692.23|2679.23|2692.57|2679.57|2691.35|2678.35|28
1621507210000|2021-05-20 10:40:10|2692.28|2679.28|2689.98|2676.98|2693.21|2680.21|2689.98|2676.98|32
1621507220000|2021-05-20 10:40:20|2690.31|2677.31|2688.22|2675.22|2690.31|2677.31|2686.68|2673.68|33
1621507230000|2021-05-20 10:40:30|2688.3|2675.3|2685.15|2672.15|2689.44|2676.44|2683.7|2670.7|36
1621507240000|2021-05-20 10:40:40|2684.97|2671.97|2680.17|2667.17|2684.98|2671.98|2680.17|2667.17|33
1621507250000|2021-05-20 10:40:50|2680.2|2667.2|2678.26|2665.26|2680.94|2667.94|2678.26|2665.26|39
1621507260000|2021-05-20 10:41:00|2678.17|2665.17|2688.75|2675.75|2688.75|2675.75|2678.07|2665.07|38
1621507270000|2021-05-20 10:41:10|2689.59|2676.59|2688.02|2675.02|2690.31|2677.31|2686.48|2673.48|40
1621507280000|2021-05-20 10:41:20|2687.86|2674.86|2683.41|2670.41|2687.86|2674.86|2683.05|2670.05|38
1621507290000|2021-05-20 10:41:30|2683.32|2670.32|2681.42|2668.42|2683.88|2670.88|2680.9|2667.9|40
1621507300000|2021-05-20 10:41:40|2681.34|2668.34|2685.08|2672.08|2688.58|2675.58|2681.34|2668.34|37
1621507310000|2021-05-20 10:41:50|2684.98|2671.98|2686.54|2673.54|2688.02|2675.02|2684.1|2671.1|37
1621507320000|2021-05-20 10:42:00|2686.64|2673.64|2682.57|2669.57|2686.91|2673.91|2682.57|2669.57|35
1621507330000|2021-05-20 10:42:10|2682.36|2669.36|2680.5|2667.5|2682.44|2669.44|2678.71|2665.71|37
1621507340000|2021-05-20 10:42:20|2680.38|2667.38|2683.2|2670.2|2684.38|2671.38|2680.38|2667.38|40
1621507350000|2021-05-20 10:42:30|2682.97|2669.97|2680.25|2667.25|2683.82|2670.82|2679.67|2666.67|39
1621507360000|2021-05-20 10:42:40|2680.28|2667.28|2684.25|2671.25|2684.36|2671.36|2680.28|2667.28|40
1621507370000|2021-05-20 10:42:50|2683.66|2670.66|2688.4|2675.4|2689.1|2676.1|2683.66|2670.66|32
1621507380000|2021-05-20 10:43:00|2688.31|2675.31|2687.63|2674.63|2688.31|2675.31|2686.89|2673.89|35
1621507390000|2021-05-20 10:43:10|2687.72|2674.72|2689.84|2676.84|2689.95|2676.95|2687.45|2674.45|40
1621507400000|2021-05-20 10:43:20|2689.95|2676.95|2686.66|2673.66|2690.33|2677.33|2686.53|2673.53|38
1621507410000|2021-05-20 10:43:30|2686.58|2673.58|2686.03|2673.03|2686.83|2673.83|2685.04|2672.04|38
1621507420000|2021-05-20 10:43:40|2687.13|2674.13|2691.26|2678.26|2691.49|2678.49|2687|2674|38
1621507430000|2021-05-20 10:43:50|2691.2|2678.2|2685.31|2672.31|2691.2|2678.2|2685.31|2672.31|38
1621507440000|2021-05-20 10:44:00|2685.17|2672.17|2680.2|2667.2|2685.29|2672.29|2679.74|2666.74|39
1621507450000|2021-05-20 10:44:10|2680.84|2667.84|2680.4|2667.4|2682.79|2669.79|2679.71|2666.71|39
1621507460000|2021-05-20 10:44:20|2680.55|2667.55|2678.49|2665.49|2680.55|2667.55|2677.02|2664.02|33
1621507470000|2021-05-20 10:44:30|2678.02|2665.02|2676.68|2663.68|2678.4|2665.4|2676.33|2663.33|32
1621507480000|2021-05-20 10:44:40|2676.62|2663.62|2676.73|2663.73|2677.85|2664.85|2676.07|2663.07|29
1621507490000|2021-05-20 10:44:50|2676.76|2663.76|2677.64|2664.64|2678.18|2665.18|2676.76|2663.76|30
1621507500000|2021-05-20 10:45:00|2677.63|2664.63|2681.44|2668.44|2682.28|2669.28|2677|2664|33
1621507510000|2021-05-20 10:45:10|2681.39|2668.39|2691.45|2678.45|2692.13|2679.13|2681.39|2668.39|37
1621507520000|2021-05-20 10:45:20|2691.32|2678.32|2691.15|2678.15|2691.88|2678.88|2688.52|2675.52|39
1621507530000|2021-05-20 10:45:30|2691.28|2678.28|2691.76|2678.76|2695.53|2682.53|2689.72|2676.72|36
1621507540000|2021-05-20 10:45:40|2693.14|2680.14|2692.72|2679.72|2695.34|2682.34|2690.32|2677.32|39
1621507550000|2021-05-20 10:45:50|2693.19|2680.19|2699.14|2686.14|2700.6|2687.6|2693.19|2680.19|38
1621507560000|2021-05-20 10:46:00|2700.44|2687.44|2707.84|2694.84|2708.03|2695.03|2699.72|2686.72|39
1621507570000|2021-05-20 10:46:10|2707.61|2694.61|2713.26|2700.26|2714.09|2701.09|2707.61|2694.61|39
1621507580000|2021-05-20 10:46:20|2713.7|2700.7|2714.13|2701.13|2717.72|2704.72|2712.04|2699.04|40
1621507590000|2021-05-20 10:46:30|2714.14|2701.14|2718.69|2705.69|2719|2706|2713.7|2700.7|40
1621507600000|2021-05-20 10:46:40|2718.68|2705.68|2714.46|2701.46|2718.68|2705.68|2713.89|2700.89|38
1621507610000|2021-05-20 10:46:50|2714.66|2701.66|2715.01|2702.01|2715.14|2702.14|2713.14|2700.14|39
1621507620000|2021-05-20 10:47:00|2715.12|2702.12|2718.1|2705.1|2718.4|2705.4|2715.12|2702.12|31
1621507630000|2021-05-20 10:47:10|2717.97|2704.97|2718.64|2705.64|2719.4|2706.4|2715.65|2702.65|37
1621507640000|2021-05-20 10:47:20|2718.99|2705.99|2718.72|2705.72|2719.14|2706.14|2717.69|2704.69|38
1621507650000|2021-05-20 10:47:30|2718.66|2705.66|2719.21|2706.21|2719.87|2706.87|2717.91|2704.91|33
1621507660000|2021-05-20 10:47:40|2721.17|2708.17|2722.4|2709.4|2722.52|2709.52|2720.52|2707.52|35
1621507670000|2021-05-20 10:47:50|2722.42|2709.42|2724.27|2711.27|2724.76|2711.76|2721.73|2708.73|30
1621507680000|2021-05-20 10:48:00|2724.18|2711.18|2723.91|2710.91|2725.59|2712.59|2721.56|2708.56|37
1621507690000|2021-05-20 10:48:10|2724.08|2711.08|2723.87|2710.87|2724.09|2711.09|2720.21|2707.21|39
1621507700000|2021-05-20 10:48:20|2723.45|2710.45|2720.95|2707.95|2723.45|2710.45|2719.77|2706.77|40
1621507710000|2021-05-20 10:48:30|2720.94|2707.94|2720.91|2707.91|2720.94|2707.94|2719.09|2706.09|38
1621507720000|2021-05-20 10:48:40|2721.68|2708.68|2718.85|2705.85|2723.05|2710.05|2718.85|2705.85|40
1621507730000|2021-05-20 10:48:50|2718.98|2705.98|2720.33|2707.33|2720.66|2707.66|2717.71|2704.71|38
1621507740000|2021-05-20 10:49:00|2720.61|2707.61|2723.93|2710.93|2724.2|2711.2|2720.28|2707.28|35
1621507750000|2021-05-20 10:49:10|2723.81|2710.81|2722.08|2709.08|2724.28|2711.28|2722.01|2709.01|35
1621507760000|2021-05-20 10:49:20|2722.56|2709.56|2722.4|2709.4|2723.45|2710.45|2720.67|2707.67|37
1621507770000|2021-05-20 10:49:30|2722.49|2709.49|2722.56|2709.56|2722.56|2709.56|2720.81|2707.81|32
1621507780000|2021-05-20 10:49:40|2722.69|2709.69|2720.01|2707.01|2722.69|2709.69|2719.83|2706.83|37
1621507790000|2021-05-20 10:49:50|2720.02|2707.02|2718.21|2705.21|2720.13|2707.13|2717.77|2704.77|25
1621507800000|2021-05-20 10:50:00|2718.49|2705.49|2714.13|2701.13|2718.49|2705.49|2713.06|2700.06|39
1621507810000|2021-05-20 10:50:10|2714.46|2701.46|2707.2|2694.2|2714.46|2701.46|2707.2|2694.2|39
1621507820000|2021-05-20 10:50:20|2707.29|2694.29|2706.67|2693.67|2709.82|2696.82|2706.67|2693.67|40
1621507830000|2021-05-20 10:50:30|2706.68|2693.68|2703.48|2690.48|2706.68|2693.68|2703.48|2690.48|27
1621507840000|2021-05-20 10:50:40|2703.54|2690.54|2707.27|2694.27|2707.53|2694.53|2703.54|2690.54|40
1621507850000|2021-05-20 10:50:50|2707.24|2694.24|2706.82|2693.82|2709.61|2696.61|2705.73|2692.73|39
1621507860000|2021-05-20 10:51:00|2706.83|2693.83|2706.95|2693.95|2707.11|2694.11|2703.57|2690.57|39
1621507870000|2021-05-20 10:51:10|2706.82|2693.82|2701.83|2688.83|2706.82|2693.82|2700.48|2687.48|37
1621507880000|2021-05-20 10:51:20|2701.68|2688.68|2699.73|2686.73|2702.04|2689.04|2699.27|2686.27|38
1621507890000|2021-05-20 10:51:30|2699.59|2686.59|2697.52|2684.52|2699.59|2686.59|2697.38|2684.38|39
1621507900000|2021-05-20 10:51:40|2697.73|2684.73|2703.48|2690.48|2703.48|2690.48|2697.73|2684.73|38
1621507910000|2021-05-20 10:51:50|2703.62|2690.62|2698.33|2685.33|2703.62|2690.62|2698.33|2685.33|37
1621507920000|2021-05-20 10:52:00|2698.25|2685.25|2702.04|2689.04|2703.75|2690.75|2698.1|2685.1|37
1621507930000|2021-05-20 10:52:10|2702.01|2689.01|2698.03|2685.03|2702.01|2689.01|2697.9|2684.9|39
1621507940000|2021-05-20 10:52:20|2698.04|2685.04|2698.15|2685.15|2698.25|2685.25|2694.77|2681.77|39
1621507950000|2021-05-20 10:52:30|2698.21|2685.21|2698.7|2685.7|2699.94|2686.94|2697.04|2684.04|36
1621507960000|2021-05-20 10:52:40|2698.02|2685.02|2697.74|2684.74|2699.49|2686.49|2697.22|2684.22|31
1621507970000|2021-05-20 10:52:50|2698.1|2685.1|2695.47|2682.47|2698.8|2685.8|2695.47|2682.47|34
1621507980000|2021-05-20 10:53:00|2695.57|2682.57|2693.91|2680.91|2695.97|2682.97|2693.28|2680.28|37
1621507990000|2021-05-20 10:53:10|2693.92|2680.92|2693.35|2680.35|2694.91|2681.91|2693.07|2680.07|34
1621508000000|2021-05-20 10:53:20|2693.31|2680.31|2692.2|2679.2|2693.54|2680.54|2691.75|2678.75|33
1621508010000|2021-05-20 10:53:30|2691.93|2678.93|2689.91|2676.91|2691.93|2678.93|2688.74|2675.74|38
1621508020000|2021-05-20 10:53:40|2689.97|2676.97|2694.21|2681.21|2694.34|2681.34|2689.97|2676.97|36
1621508030000|2021-05-20 10:53:50|2694.22|2681.22|2692.84|2679.84|2695.47|2682.47|2692.01|2679.01|38
1621508040000|2021-05-20 10:54:00|2692.77|2679.77|2691.16|2678.16|2692.97|2679.97|2691.14|2678.14|36
1621508050000|2021-05-20 10:54:10|2690.89|2677.89|2691.19|2678.19|2693.26|2680.26|2690.4|2677.4|36
1621508060000|2021-05-20 10:54:20|2691.07|2678.07|2689.87|2676.87|2691.09|2678.09|2689.49|2676.49|29
1621508070000|2021-05-20 10:54:30|2689.9|2676.9|2685.04|2672.04|2690|2677|2684.96|2671.96|31
1621508080000|2021-05-20 10:54:40|2684.56|2671.56|2684.48|2671.48|2686.07|2673.07|2683.17|2670.17|31
1621508090000|2021-05-20 10:54:50|2684.35|2671.35|2684.6|2671.6|2684.68|2671.68|2681.5|2668.5|31
1621508100000|2021-05-20 10:55:00|2684.61|2671.61|2686.01|2673.01|2688.55|2675.55|2684.32|2671.32|37
1621508110000|2021-05-20 10:55:10|2686.07|2673.07|2688.05|2675.05|2688.05|2675.05|2685.75|2672.75|34
1621508120000|2021-05-20 10:55:20|2687.96|2674.96|2691.81|2678.81|2694.04|2681.04|2687.96|2674.96|36
1621508130000|2021-05-20 10:55:30|2691.54|2678.54|2703.06|2690.06|2703.06|2690.06|2691.54|2678.54|39
1621508140000|2021-05-20 10:55:40|2703.08|2690.08|2704.5|2691.5|2705.02|2692.02|2701.83|2688.83|39
1621508150000|2021-05-20 10:55:50|2704.03|2691.03|2702.5|2689.5|2706.12|2693.12|2702.5|2689.5|33
1621508160000|2021-05-20 10:56:00|2702.39|2689.39|2699.12|2686.12|2702.41|2689.41|2698.74|2685.74|39
1621508170000|2021-05-20 10:56:10|2699.22|2686.22|2705.22|2692.22|2707.37|2694.37|2699.14|2686.14|39
1621508180000|2021-05-20 10:56:20|2705.23|2692.23|2707.7|2694.7|2708.04|2695.04|2704.5|2691.5|39
1621508190000|2021-05-20 10:56:30|2706.9|2693.9|2706.97|2693.97|2708.46|2695.46|2705.51|2692.51|38
1621508200000|2021-05-20 10:56:40|2705.88|2692.88|2707.82|2694.82|2707.82|2694.82|2705.59|2692.59|40
1621508210000|2021-05-20 10:56:50|2707.79|2694.79|2704.05|2691.05|2707.79|2694.79|2703.59|2690.59|40
1621508220000|2021-05-20 10:57:00|2704.02|2691.02|2705.83|2692.83|2705.84|2692.84|2703.44|2690.44|28
1621508230000|2021-05-20 10:57:10|2705.87|2692.87|2702.72|2689.72|2705.99|2692.99|2702.28|2689.28|33
1621508240000|2021-05-20 10:57:20|2702.74|2689.74|2706.74|2693.74|2706.74|2693.74|2702.74|2689.74|37
1621508250000|2021-05-20 10:57:30|2706.16|2693.16|2708.52|2695.52|2709.83|2696.83|2706.06|2693.06|36
1621508260000|2021-05-20 10:57:40|2708.72|2695.72|2711.11|2698.11|2711.11|2698.11|2706.98|2693.98|33
1621508270000|2021-05-20 10:57:50|2711.22|2698.22|2709.32|2696.32|2711.22|2698.22|2708.51|2695.51|33
1621508280000|2021-05-20 10:58:00|2710.18|2697.18|2718.6|2705.6|2718.7|2705.7|2710.18|2697.18|35
1621508290000|2021-05-20 10:58:10|2718.32|2705.32|2720.71|2707.71|2722.58|2709.58|2718.32|2705.32|38
1621508300000|2021-05-20 10:58:20|2720.61|2707.61|2719.53|2706.53|2720.9|2707.9|2717.36|2704.36|37
1621508310000|2021-05-20 10:58:30|2719.59|2706.59|2719.97|2706.97|2725.5|2712.5|2719.59|2706.59|38
1621508320000|2021-05-20 10:58:40|2719.91|2706.91|2720.14|2707.14|2723.91|2710.91|2719.91|2706.91|38
1621508330000|2021-05-20 10:58:50|2720.33|2707.33|2723.13|2710.13|2723.29|2710.29|2720.33|2707.33|37
1621508340000|2021-05-20 10:59:00|2723.1|2710.1|2722.21|2709.21|2723.37|2710.37|2719.7|2706.7|39
1621508350000|2021-05-20 10:59:10|2721.71|2708.71|2721.12|2708.12|2721.72|2708.72|2719.4|2706.4|39
1621508360000|2021-05-20 10:59:20|2721.13|2708.13|2722.77|2709.77|2723.88|2710.88|2721.1|2708.1|37
1621508370000|2021-05-20 10:59:30|2722.92|2709.92|2725.58|2712.58|2725.58|2712.58|2722.92|2709.92|29
1621508380000|2021-05-20 10:59:40|2725.57|2712.57|2723.65|2710.65|2725.57|2712.57|2723.5|2710.5|31
1621508390000|2021-05-20 10:59:50|2723.67|2710.67|2722.13|2709.13|2723.67|2710.67|2721.99|2708.99|24
1621508400000|2021-05-20 11:00:00|2721.83|2708.83|2717|2704|2721.83|2708.83|2716.95|2703.95|28
1621508410000|2021-05-20 11:00:10|2716.92|2703.92|2718.97|2705.97|2719.72|2706.72|2716.53|2703.53|35
1621508420000|2021-05-20 11:00:20|2718.5|2705.5|2718.26|2705.26|2721.8|2708.8|2717.27|2704.27|35
1621508430000|2021-05-20 11:00:30|2717.4|2704.4|2725.05|2712.05|2725.64|2712.64|2717.09|2704.09|39
1621508440000|2021-05-20 11:00:40|2725.28|2712.28|2724.08|2711.08|2726.55|2713.55|2723.66|2710.66|38
1621508450000|2021-05-20 11:00:50|2723.89|2710.89|2724.75|2711.75|2725.02|2712.02|2722.34|2709.34|37
1621508460000|2021-05-20 11:01:00|2725.65|2712.65|2725.1|2712.1|2727.17|2714.17|2724.58|2711.58|36
1621508470000|2021-05-20 11:01:10|2725.26|2712.26|2725.17|2712.17|2725.73|2712.73|2724.09|2711.09|37
1621508480000|2021-05-20 11:01:20|2724.96|2711.96|2727.25|2714.25|2729.3|2716.3|2724.74|2711.74|38
1621508490000|2021-05-20 11:01:30|2727.38|2714.38|2724.97|2711.97|2728.22|2715.22|2724.82|2711.82|38
1621508500000|2021-05-20 11:01:40|2725.19|2712.19|2722.7|2709.7|2726.1|2713.1|2722.54|2709.54|38
1621508510000|2021-05-20 11:01:50|2722.53|2709.53|2720.25|2707.25|2723.23|2710.23|2720.25|2707.25|37
1621508520000|2021-05-20 11:02:00|2719.58|2706.58|2711.55|2698.55|2719.59|2706.59|2711.45|2698.45|39
1621508530000|2021-05-20 11:02:10|2711.77|2698.77|2708.74|2695.74|2712.1|2699.1|2708.3|2695.3|36
1621508540000|2021-05-20 11:02:20|2708.78|2695.78|2706.62|2693.62|2708.84|2695.84|2705.88|2692.88|36
1621508550000|2021-05-20 11:02:30|2706.85|2693.85|2713.14|2700.14|2714.39|2701.39|2706.85|2693.85|39
1621508560000|2021-05-20 11:02:40|2713.15|2700.15|2710.97|2697.97|2713.15|2700.15|2709.6|2696.6|34
1621508570000|2021-05-20 11:02:50|2711.14|2698.14|2710.12|2697.12|2711.14|2698.14|2709.24|2696.24|35
1621508580000|2021-05-20 11:03:00|2710.76|2697.76|2707.95|2694.95|2710.76|2697.76|2707.95|2694.95|34
1621508590000|2021-05-20 11:03:10|2707.97|2694.97|2711.24|2698.24|2711.24|2698.24|2707.97|2694.97|28
1621508600000|2021-05-20 11:03:20|2711.23|2698.23|2709.21|2696.21|2711.23|2698.23|2708.42|2695.42|29
1621508610000|2021-05-20 11:03:30|2709|2696|2715.51|2702.51|2716.02|2703.02|2708.93|2695.93|36
1621508620000|2021-05-20 11:03:40|2714.86|2701.86|2713.65|2700.65|2717.02|2704.02|2713.59|2700.59|35
1621508630000|2021-05-20 11:03:50|2713.47|2700.47|2711.78|2698.78|2713.65|2700.65|2709.71|2696.71|38
1621508640000|2021-05-20 11:04:00|2711.23|2698.23|2710.72|2697.72|2711.47|2698.47|2708.58|2695.58|37
1621508650000|2021-05-20 11:04:10|2710.73|2697.73|2710.08|2697.08|2710.89|2697.89|2708.1|2695.1|36
1621508660000|2021-05-20 11:04:20|2709.75|2696.75|2708.53|2695.53|2709.75|2696.75|2707.78|2694.78|31
1621508670000|2021-05-20 11:04:30|2708.34|2695.34|2708.69|2695.69|2709.04|2696.04|2707.66|2694.66|38
1621508680000|2021-05-20 11:04:40|2708.64|2695.64|2707.59|2694.59|2708.65|2695.65|2707.35|2694.35|35
1621508690000|2021-05-20 11:04:50|2707.76|2694.76|2706.02|2693.02|2708.31|2695.31|2705.87|2692.87|32
1621508700000|2021-05-20 11:05:00|2706|2693|2713.43|2700.43|2716.16|2703.16|2706|2693|37
1621508710000|2021-05-20 11:05:10|2714.13|2701.13|2710.11|2697.11|2714.7|2701.7|2709.34|2696.34|39
1621508720000|2021-05-20 11:05:20|2710.38|2697.38|2709.35|2696.35|2710.5|2697.5|2707.77|2694.77|37
1621508730000|2021-05-20 11:05:30|2709.42|2696.42|2706.9|2693.9|2709.45|2696.45|2706.9|2693.9|38
1621508740000|2021-05-20 11:05:40|2706.89|2693.89|2702.12|2689.12|2706.89|2693.89|2702.12|2689.12|40
1621508750000|2021-05-20 11:05:50|2702.25|2689.25|2700.96|2687.96|2702.25|2689.25|2699.83|2686.83|39
1621508760000|2021-05-20 11:06:00|2701.33|2688.33|2703.91|2690.91|2706.88|2693.88|2701.33|2688.33|39
1621508770000|2021-05-20 11:06:10|2703.72|2690.72|2699.84|2686.84|2703.72|2690.72|2699.66|2686.66|31
1621508780000|2021-05-20 11:06:20|2699.88|2686.88|2700.1|2687.1|2700.11|2687.11|2696.44|2683.44|40
1621508790000|2021-05-20 11:06:30|2699.71|2686.71|2698.01|2685.01|2701.94|2688.94|2697.94|2684.94|35
1621508800000|2021-05-20 11:06:40|2697.92|2684.92|2698.61|2685.61|2701.71|2688.71|2697.92|2684.92|36
1621508810000|2021-05-20 11:06:50|2698.64|2685.64|2699.98|2686.98|2700.21|2687.21|2698.64|2685.64|21
1621508820000|2021-05-20 11:07:00|2699.76|2686.76|2695.42|2682.42|2699.76|2686.76|2695.34|2682.34|33
1621508830000|2021-05-20 11:07:10|2695.36|2682.36|2692.9|2679.9|2695.57|2682.57|2692.9|2679.9|38
1621508840000|2021-05-20 11:07:20|2692.74|2679.74|2695.28|2682.28|2695.44|2682.44|2690.11|2677.11|39
1621508850000|2021-05-20 11:07:30|2694.86|2681.86|2691.52|2678.52|2694.86|2681.86|2691.52|2678.52|35
1621508860000|2021-05-20 11:07:40|2691.6|2678.6|2691.49|2678.49|2692.76|2679.76|2691.49|2678.49|36
1621508870000|2021-05-20 11:07:50|2691.65|2678.65|2693.56|2680.56|2694.45|2681.45|2691.38|2678.38|34
1621508880000|2021-05-20 11:08:00|2693.5|2680.5|2691.97|2678.97|2694.99|2681.99|2691.37|2678.37|27
1621508890000|2021-05-20 11:08:10|2692|2679|2700.24|2687.24|2700.24|2687.24|2692|2679|36
1621508900000|2021-05-20 11:08:20|2700.13|2687.13|2695.33|2682.33|2700.15|2687.15|2694.84|2681.84|35
1621508910000|2021-05-20 11:08:30|2696.36|2683.36|2695.3|2682.3|2697.91|2684.91|2694.2|2681.2|38
1621508920000|2021-05-20 11:08:40|2695.44|2682.44|2695.19|2682.19|2697.42|2684.42|2694.66|2681.66|37
1621508930000|2021-05-20 11:08:50|2695.22|2682.22|2697.47|2684.47|2699.3|2686.3|2695.21|2682.21|40
1621508940000|2021-05-20 11:09:00|2697.49|2684.49|2698.18|2685.18|2699.76|2686.76|2697.49|2684.49|33
1621508950000|2021-05-20 11:09:10|2698.12|2685.12|2700.51|2687.51|2701.21|2688.21|2698.08|2685.08|37
1621508960000|2021-05-20 11:09:20|2700.65|2687.65|2704.06|2691.06|2704.06|2691.06|2699.95|2686.95|37
1621508970000|2021-05-20 11:09:30|2703.93|2690.93|2702.54|2689.54|2703.93|2690.93|2701.38|2688.38|37
1621508980000|2021-05-20 11:09:40|2703.02|2690.02|2704.17|2691.17|2704.26|2691.26|2701.42|2688.42|36
1621508990000|2021-05-20 11:09:50|2704.27|2691.27|2700.1|2687.1|2704.27|2691.27|2700.1|2687.1|38
1621509000000|2021-05-20 11:10:00|2700.36|2687.36|2699.46|2686.46|2701.64|2688.64|2699.22|2686.22|38
1621509010000|2021-05-20 11:10:10|2699.42|2686.42|2702.78|2689.78|2702.89|2689.89|2699.15|2686.15|35
1621509020000|2021-05-20 11:10:20|2702.81|2689.81|2704.99|2691.99|2705.19|2692.19|2702.8|2689.8|32
1621509030000|2021-05-20 11:10:30|2704.97|2691.97|2704.07|2691.07|2705.59|2692.59|2703.52|2690.52|27
1621509040000|2021-05-20 11:10:40|2704.02|2691.02|2707.37|2694.37|2707.67|2694.67|2703.47|2690.47|36
1621509050000|2021-05-20 11:10:50|2707.35|2694.35|2706.24|2693.24|2707.35|2694.35|2705.52|2692.52|35
1621509060000|2021-05-20 11:11:00|2706.62|2693.62|2708.26|2695.26|2708.94|2695.94|2706.51|2693.51|37
1621509070000|2021-05-20 11:11:10|2708.24|2695.24|2705.5|2692.5|2708.24|2695.24|2704.26|2691.26|39
1621509080000|2021-05-20 11:11:20|2705.43|2692.43|2706.76|2693.76|2707.61|2694.61|2702.24|2689.24|39
1621509090000|2021-05-20 11:11:30|2706.74|2693.74|2704.08|2691.08|2706.74|2693.74|2703.78|2690.78|38
1621509100000|2021-05-20 11:11:40|2704.07|2691.07|2704.92|2691.92|2707.05|2694.05|2703.82|2690.82|37
1621509110000|2021-05-20 11:11:50|2704.98|2691.98|2707.55|2694.55|2708.12|2695.12|2704.98|2691.98|38
1621509120000|2021-05-20 11:12:00|2707.73|2694.73|2704.04|2691.04|2707.73|2694.73|2703.86|2690.86|36
1621509130000|2021-05-20 11:12:10|2704.34|2691.34|2705.46|2692.46|2706.58|2693.58|2704.34|2691.34|34
1621509140000|2021-05-20 11:12:20|2705.43|2692.43|2711.74|2698.74|2711.74|2698.74|2704.09|2691.09|38
1621509150000|2021-05-20 11:12:30|2711.79|2698.79|2711.97|2698.97|2712.67|2699.67|2709.95|2696.95|38
1621509160000|2021-05-20 11:12:40|2711.95|2698.95|2709.78|2696.78|2711.95|2698.95|2709.61|2696.61|39
1621509170000|2021-05-20 11:12:50|2710.93|2697.93|2710.61|2697.61|2711.25|2698.25|2710.15|2697.15|36
1621509180000|2021-05-20 11:13:00|2710.19|2697.19|2713.19|2700.19|2713.35|2700.35|2710.19|2697.19|39
1621509190000|2021-05-20 11:13:10|2713.98|2700.98|2715.7|2702.7|2717.96|2704.96|2713.91|2700.91|37
1621509200000|2021-05-20 11:13:20|2715.73|2702.73|2715.38|2702.38|2715.89|2702.89|2713.42|2700.42|35
1621509210000|2021-05-20 11:13:30|2715.37|2702.37|2715.69|2702.69|2715.74|2702.74|2712.58|2699.58|40
1621509220000|2021-05-20 11:13:40|2716.04|2703.04|2715.29|2702.29|2716.27|2703.27|2713.98|2700.98|40
1621509230000|2021-05-20 11:13:50|2715.36|2702.36|2715.52|2702.52|2715.97|2702.97|2714.48|2701.48|36
1621509240000|2021-05-20 11:14:00|2715.68|2702.68|2712.21|2699.21|2715.68|2702.68|2712.21|2699.21|32
1621509250000|2021-05-20 11:14:10|2711.39|2698.39|2709.78|2696.78|2712.09|2699.09|2709.78|2696.78|38
1621509260000|2021-05-20 11:14:20|2709.35|2696.35|2702.19|2689.19|2709.5|2696.5|2702.19|2689.19|38
1621509270000|2021-05-20 11:14:30|2702.27|2689.27|2700.08|2687.08|2702.7|2689.7|2699.95|2686.95|37
1621509280000|2021-05-20 11:14:40|2700.13|2687.13|2699.92|2686.92|2701.86|2688.86|2699.92|2686.92|35
1621509290000|2021-05-20 11:14:50|2699.74|2686.74|2698.93|2685.93|2700.61|2687.61|2697.55|2684.55|35
1621509300000|2021-05-20 11:15:00|2698.64|2685.64|2694.27|2681.27|2698.78|2685.78|2694.26|2681.26|38
1621509310000|2021-05-20 11:15:10|2694.13|2681.13|2688.28|2675.28|2694.17|2681.17|2687.22|2674.22|39
1621509320000|2021-05-20 11:15:20|2688.25|2675.25|2687.32|2674.32|2688.32|2675.32|2685.72|2672.72|37
1621509330000|2021-05-20 11:15:30|2687.13|2674.13|2691.75|2678.75|2692.09|2679.09|2687.13|2674.13|37
1621509340000|2021-05-20 11:15:40|2691.41|2678.41|2687.71|2674.71|2691.65|2678.65|2687.12|2674.12|38
1621509350000|2021-05-20 11:15:50|2687.7|2674.7|2689.49|2676.49|2689.8|2676.8|2686.39|2673.39|39
1621509360000|2021-05-20 11:16:00|2689.52|2676.52|2691.98|2678.98|2692.66|2679.66|2687.92|2674.92|37
1621509370000|2021-05-20 11:16:10|2692.27|2679.27|2691.75|2678.75|2695.48|2682.48|2691.75|2678.75|39
1621509380000|2021-05-20 11:16:20|2693.4|2680.4|2696.46|2683.46|2696.79|2683.79|2693.4|2680.4|38
1621509390000|2021-05-20 11:16:30|2696.47|2683.47|2693.18|2680.18|2696.77|2683.77|2693.03|2680.03|40
1621509400000|2021-05-20 11:16:40|2692.65|2679.65|2693.07|2680.07|2694.18|2681.18|2691.59|2678.59|39
1621509410000|2021-05-20 11:16:50|2693.43|2680.43|2692.27|2679.27|2694.51|2681.51|2692.27|2679.27|38
1621509420000|2021-05-20 11:17:00|2692.26|2679.26|2692.42|2679.42|2695.17|2682.17|2692.11|2679.11|36
1621509430000|2021-05-20 11:17:10|2692.92|2679.92|2692.79|2679.79|2694.66|2681.66|2692.33|2679.33|35
1621509440000|2021-05-20 11:17:20|2692.84|2679.84|2695.89|2682.89|2696.48|2683.48|2692.41|2679.41|32
1621509450000|2021-05-20 11:17:30|2695.86|2682.86|2693.6|2680.6|2696.02|2683.02|2693.6|2680.6|31
1621509460000|2021-05-20 11:17:40|2693.38|2680.38|2692.41|2679.41|2693.54|2680.54|2692.04|2679.04|31
1621509470000|2021-05-20 11:17:50|2692.45|2679.45|2694.7|2681.7|2697.04|2684.04|2692.43|2679.43|24
1621509480000|2021-05-20 11:18:00|2694.62|2681.62|2695.35|2682.35|2695.35|2682.35|2692.76|2679.76|32
1621509490000|2021-05-20 11:18:10|2694.89|2681.89|2696.08|2683.08|2696.59|2683.59|2694.89|2681.89|32
1621509500000|2021-05-20 11:18:20|2695.8|2682.8|2692.73|2679.73|2695.8|2682.8|2691.41|2678.41|39
1621509510000|2021-05-20 11:18:30|2692.75|2679.75|2689.93|2676.93|2692.75|2679.75|2689.92|2676.92|37
1621509520000|2021-05-20 11:18:40|2689.91|2676.91|2689.08|2676.08|2691.66|2678.66|2688.35|2675.35|38
1621509530000|2021-05-20 11:18:50|2688.87|2675.87|2696.95|2683.95|2696.96|2683.96|2688.71|2675.71|38
1621509540000|2021-05-20 11:19:00|2697|2684|2700.51|2687.51|2700.57|2687.57|2696.01|2683.01|38
1621509550000|2021-05-20 11:19:10|2700.63|2687.63|2704.75|2691.75|2706.19|2693.19|2700.49|2687.49|37
1621509560000|2021-05-20 11:19:20|2704.9|2691.9|2705.42|2692.42|2705.89|2692.89|2704.45|2691.45|35
1621509570000|2021-05-20 11:19:30|2705.48|2692.48|2703.99|2690.99|2705.96|2692.96|2703.97|2690.97|37
1621509580000|2021-05-20 11:19:40|2703.86|2690.86|2704.72|2691.72|2705.47|2692.47|2703.77|2690.77|37
1621509590000|2021-05-20 11:19:50|2704.71|2691.71|2706|2693|2706.45|2693.45|2704.62|2691.62|31
1621509600000|2021-05-20 11:20:00|2705.86|2692.86|2709.44|2696.44|2709.73|2696.73|2704.71|2691.71|35
1621509610000|2021-05-20 11:20:10|2710.57|2697.57|2711.61|2698.61|2712.64|2699.64|2707.98|2694.98|40
1621509620000|2021-05-20 11:20:20|2711.68|2698.68|2711.65|2698.65|2712.53|2699.53|2708.35|2695.35|40
1621509630000|2021-05-20 11:20:30|2711.94|2698.94|2710.24|2697.24|2712|2699|2707.49|2694.49|39
1621509640000|2021-05-20 11:20:40|2709.98|2696.98|2709.31|2696.31|2711.92|2698.92|2707.55|2694.55|39
1621509650000|2021-05-20 11:20:50|2709.18|2696.18|2707.75|2694.75|2709.18|2696.18|2707.59|2694.59|35
1621509660000|2021-05-20 11:21:00|2707.54|2694.54|2705.11|2692.11|2707.58|2694.58|2703.46|2690.46|35
1621509670000|2021-05-20 11:21:10|2704.94|2691.94|2700.48|2687.48|2704.94|2691.94|2700.43|2687.43|34
1621509680000|2021-05-20 11:21:20|2700.26|2687.26|2696.63|2683.63|2700.37|2687.37|2695.78|2682.78|36
1621509690000|2021-05-20 11:21:30|2696.59|2683.59|2692.24|2679.24|2696.84|2683.84|2691.89|2678.89|39
1621509700000|2021-05-20 11:21:40|2692.23|2679.23|2691.72|2678.72|2693.18|2680.18|2690.72|2677.72|36
1621509710000|2021-05-20 11:21:50|2692.27|2679.27|2691.92|2678.92|2693.67|2680.67|2690.07|2677.07|38
1621509720000|2021-05-20 11:22:00|2691.85|2678.85|2688.29|2675.29|2692.55|2679.55|2687.97|2674.97|37
1621509730000|2021-05-20 11:22:10|2688.08|2675.08|2689.76|2676.76|2690.46|2677.46|2686.68|2673.68|39
1621509740000|2021-05-20 11:22:20|2689.71|2676.71|2689.01|2676.01|2689.71|2676.71|2687.82|2674.82|34
1621509750000|2021-05-20 11:22:30|2689.27|2676.27|2688.91|2675.91|2689.27|2676.27|2688.62|2675.62|33
1621509760000|2021-05-20 11:22:40|2688.69|2675.69|2692.76|2679.76|2692.89|2679.89|2688.5|2675.5|29
1621509770000|2021-05-20 11:22:50|2691.93|2678.93|2696.7|2683.7|2696.7|2683.7|2691.4|2678.4|31
1621509780000|2021-05-20 11:23:00|2697.17|2684.17|2698.14|2685.14|2699.59|2686.59|2696.76|2683.76|33
1621509790000|2021-05-20 11:23:10|2698.46|2685.46|2703.57|2690.57|2704.99|2691.99|2698.45|2685.45|34
1621509800000|2021-05-20 11:23:20|2703.59|2690.59|2705.16|2692.16|2705.79|2692.79|2702.47|2689.47|35
1621509810000|2021-05-20 11:23:30|2705.07|2692.07|2704.69|2691.69|2705.84|2692.84|2701.67|2688.67|39
1621509820000|2021-05-20 11:23:40|2704.29|2691.29|2705.87|2692.87|2705.87|2692.87|2703.46|2690.46|36
1621509830000|2021-05-20 11:23:50|2705.94|2692.94|2705.74|2692.74|2706.16|2693.16|2704.14|2691.14|34
1621509840000|2021-05-20 11:24:00|2705.75|2692.75|2706.63|2693.63|2708.21|2695.21|2705.75|2692.75|35
1621509850000|2021-05-20 11:24:10|2706.62|2693.62|2702.21|2689.21|2706.73|2693.73|2702.16|2689.16|34
1621509860000|2021-05-20 11:24:20|2702.03|2689.03|2701.56|2688.56|2702.15|2689.15|2701.42|2688.42|34
1621509870000|2021-05-20 11:24:30|2701.39|2688.39|2701.22|2688.22|2702.19|2689.19|2700.71|2687.71|37
1621509880000|2021-05-20 11:24:40|2701.02|2688.02|2699.27|2686.27|2701.02|2688.02|2699.27|2686.27|34
1621509890000|2021-05-20 11:24:50|2699.4|2686.4|2696.65|2683.65|2699.4|2686.4|2694.44|2681.44|37
1621509900000|2021-05-20 11:25:00|2696.35|2683.35|2693.13|2680.13|2697.49|2684.49|2693.02|2680.02|35
1621509910000|2021-05-20 11:25:10|2693.23|2680.23|2694.8|2681.8|2694.95|2681.95|2692.91|2679.91|35
1621509920000|2021-05-20 11:25:20|2694.81|2681.81|2692.2|2679.2|2694.81|2681.81|2691.85|2678.85|37
1621509930000|2021-05-20 11:25:30|2692.23|2679.23|2690.44|2677.44|2693.92|2680.92|2690.44|2677.44|37
1621509940000|2021-05-20 11:25:40|2690.3|2677.3|2691.39|2678.39|2691.5|2678.5|2689.76|2676.76|35
1621509950000|2021-05-20 11:25:50|2691.59|2678.59|2691.72|2678.72|2692.56|2679.56|2691.27|2678.27|36
1621509960000|2021-05-20 11:26:00|2691.53|2678.53|2694.45|2681.45|2695.11|2682.11|2691.53|2678.53|33
1621509970000|2021-05-20 11:26:10|2694.46|2681.46|2691.39|2678.39|2694.46|2681.46|2691.39|2678.39|31
1621509980000|2021-05-20 11:26:20|2691.32|2678.32|2689.04|2676.04|2691.32|2678.32|2687.56|2674.56|37
1621509990000|2021-05-20 11:26:30|2689.3|2676.3|2688.05|2675.05|2689.36|2676.36|2687.39|2674.39|39
1621510000000|2021-05-20 11:26:40|2688.48|2675.48|2692.5|2679.5|2692.5|2679.5|2688.33|2675.33|39
1621510010000|2021-05-20 11:26:50|2692.29|2679.29|2687.36|2674.36|2692.29|2679.29|2687.36|2674.36|37
1621510020000|2021-05-20 11:27:00|2687.29|2674.29|2686.74|2673.74|2687.59|2674.59|2685.51|2672.51|33
1621510030000|2021-05-20 11:27:10|2686.47|2673.47|2689.03|2676.03|2691.03|2678.03|2686.33|2673.33|34
1621510040000|2021-05-20 11:27:20|2688.61|2675.61|2687.33|2674.33|2688.64|2675.64|2686.79|2673.79|38
1621510050000|2021-05-20 11:27:30|2687.68|2674.68|2684.76|2671.76|2687.68|2674.68|2684.44|2671.44|39
1621510060000|2021-05-20 11:27:40|2684.93|2671.93|2685.91|2672.91|2687.75|2674.75|2684.7|2671.7|36
1621510070000|2021-05-20 11:27:50|2685.86|2672.86|2686.64|2673.64|2686.91|2673.91|2685.86|2672.86|28
1621510080000|2021-05-20 11:28:00|2686.65|2673.65|2690.59|2677.59|2690.59|2677.59|2686.65|2673.65|30
1621510090000|2021-05-20 11:28:10|2688.8|2675.8|2691.24|2678.24|2692.52|2679.52|2688.8|2675.8|32
1621510100000|2021-05-20 11:28:20|2691.79|2678.79|2687.88|2674.88|2691.84|2678.84|2687.5|2674.5|37
1621510110000|2021-05-20 11:28:30|2687.99|2674.99|2688.58|2675.58|2689.01|2676.01|2687.68|2674.68|36
1621510120000|2021-05-20 11:28:40|2688.61|2675.61|2689.25|2676.25|2692.2|2679.2|2688.61|2675.61|37
1621510130000|2021-05-20 11:28:50|2689.19|2676.19|2688.55|2675.55|2689.37|2676.37|2687.66|2674.66|28
1621510140000|2021-05-20 11:29:00|2688.47|2675.47|2689.33|2676.33|2689.74|2676.74|2688.47|2675.47|35
1621510150000|2021-05-20 11:29:10|2689.37|2676.37|2689.19|2676.19|2689.73|2676.73|2687.13|2674.13|36
1621510160000|2021-05-20 11:29:20|2689.06|2676.06|2688.66|2675.66|2689.26|2676.26|2687.36|2674.36|32
1621510170000|2021-05-20 11:29:30|2688.86|2675.86|2686.93|2673.93|2688.86|2675.86|2686.79|2673.79|29
1621510180000|2021-05-20 11:29:40|2686.91|2673.91|2687.48|2674.48|2687.48|2674.48|2686|2673|37
1621510190000|2021-05-20 11:29:50|2687.41|2674.41|2687.72|2674.72|2690.94|2677.94|2687.23|2674.23|37
1621510200000|2021-05-20 11:30:00|2687.79|2674.79|2694.61|2681.61|2694.61|2681.61|2687.79|2674.79|37
1621510210000|2021-05-20 11:30:10|2694.06|2681.06|2692.29|2679.29|2694.26|2681.26|2691.75|2678.75|38
1621510220000|2021-05-20 11:30:20|2692.28|2679.28|2693.13|2680.13|2694.99|2681.99|2692.07|2679.07|36
1621510230000|2021-05-20 11:30:30|2692.97|2679.97|2693.72|2680.72|2695.52|2682.52|2692.71|2679.71|40
1621510240000|2021-05-20 11:30:40|2693.74|2680.74|2691.82|2678.82|2694.1|2681.1|2691.44|2678.44|36
1621510250000|2021-05-20 11:30:50|2692.82|2679.82|2693.22|2680.22|2693.69|2680.69|2692.57|2679.57|37
1621510260000|2021-05-20 11:31:00|2693.06|2680.06|2696.39|2683.39|2696.75|2683.75|2692.77|2679.77|33
1621510270000|2021-05-20 11:31:10|2696.59|2683.59|2695.3|2682.3|2699.17|2686.17|2695.3|2682.3|40
1621510280000|2021-05-20 11:31:20|2695.11|2682.11|2696.74|2683.74|2697.08|2684.08|2694.08|2681.08|40
1621510290000|2021-05-20 11:31:30|2696.13|2683.13|2695.38|2682.38|2696.56|2683.56|2694.38|2681.38|40
1621510300000|2021-05-20 11:31:40|2695.4|2682.4|2693.35|2680.35|2696.96|2683.96|2693.35|2680.35|35
1621510310000|2021-05-20 11:31:50|2693.34|2680.34|2697.84|2684.84|2698.18|2685.18|2693.34|2680.34|36
1621510320000|2021-05-20 11:32:00|2697.72|2684.72|2698.72|2685.72|2698.9|2685.9|2696.82|2683.82|36
1621510330000|2021-05-20 11:32:10|2698.68|2685.68|2701.01|2688.01|2701.55|2688.55|2697.93|2684.93|37
1621510340000|2021-05-20 11:32:20|2701.11|2688.11|2702.74|2689.74|2702.74|2689.74|2699.48|2686.48|37
1621510350000|2021-05-20 11:32:30|2702.73|2689.73|2704.64|2691.64|2704.73|2691.73|2702.56|2689.56|37
1621510360000|2021-05-20 11:32:40|2704.57|2691.57|2703.77|2690.77|2705.04|2692.04|2702.64|2689.64|40
1621510370000|2021-05-20 11:32:50|2703.85|2690.85|2706.16|2693.16|2706.16|2693.16|2703.66|2690.66|36
1621510380000|2021-05-20 11:33:00|2706.18|2693.18|2702.61|2689.61|2706.18|2693.18|2701.65|2688.65|34
1621510390000|2021-05-20 11:33:10|2702.54|2689.54|2706.32|2693.32|2706.68|2693.68|2702.53|2689.53|37
1621510400000|2021-05-20 11:33:20|2706.42|2693.42|2707.59|2694.59|2708.63|2695.63|2706.42|2693.42|38
1621510410000|2021-05-20 11:33:30|2707.63|2694.63|2709.56|2696.56|2709.57|2696.57|2707.63|2694.63|28
1621510420000|2021-05-20 11:33:40|2709.41|2696.41|2707.22|2694.22|2709.45|2696.45|2706.99|2693.99|31
1621510430000|2021-05-20 11:33:50|2707.16|2694.16|2712.08|2699.08|2712.51|2699.51|2707.11|2694.11|36
1621510440000|2021-05-20 11:34:00|2711.91|2698.91|2710.17|2697.17|2712.68|2699.68|2709.87|2696.87|39
1621510450000|2021-05-20 11:34:10|2709.86|2696.86|2713.19|2700.19|2713.29|2700.29|2708.68|2695.68|36
1621510460000|2021-05-20 11:34:20|2713.11|2700.11|2715.29|2702.29|2717.76|2704.76|2711.53|2698.53|39
1621510470000|2021-05-20 11:34:30|2715.48|2702.48|2715.98|2702.98|2717.71|2704.71|2715.38|2702.38|33
1621510480000|2021-05-20 11:34:40|2716.11|2703.11|2714.7|2701.7|2718.68|2705.68|2714.7|2701.7|35
1621510490000|2021-05-20 11:34:50|2715.27|2702.27|2716.2|2703.2|2717.62|2704.62|2715.27|2702.27|34
1621510500000|2021-05-20 11:35:00|2715.76|2702.76|2714.39|2701.39|2715.76|2702.76|2713.89|2700.89|35
1621510510000|2021-05-20 11:35:10|2714.23|2701.23|2714.79|2701.79|2715.04|2702.04|2713.69|2700.69|26
1621510520000|2021-05-20 11:35:20|2714.99|2701.99|2715.11|2702.11|2715.25|2702.25|2712.9|2699.9|34
1621510530000|2021-05-20 11:35:30|2715.1|2702.1|2715.42|2702.42|2715.7|2702.7|2714.82|2701.82|27
1621510540000|2021-05-20 11:35:40|2715.21|2702.21|2715.31|2702.31|2715.61|2702.61|2713.4|2700.4|34
1621510550000|2021-05-20 11:35:50|2715.28|2702.28|2714.39|2701.39|2716.55|2703.55|2714.39|2701.39|33
1621510560000|2021-05-20 11:36:00|2714.42|2701.42|2716.86|2703.86|2717.88|2704.88|2713.38|2700.38|37
1621510570000|2021-05-20 11:36:10|2716.3|2703.3|2718.24|2705.24|2718.24|2705.24|2715.48|2702.48|33
1621510580000|2021-05-20 11:36:20|2718.01|2705.01|2721.67|2708.67|2721.67|2708.67|2717.49|2704.49|35
1621510590000|2021-05-20 11:36:30|2721.29|2708.29|2724.09|2711.09|2724.5|2711.5|2720.77|2707.77|28
1621510600000|2021-05-20 11:36:40|2723.75|2710.75|2723.66|2710.66|2723.75|2710.75|2722.67|2709.67|35
1621510610000|2021-05-20 11:36:50|2723.62|2710.62|2723.75|2710.75|2724.26|2711.26|2723.18|2710.18|35
1621510620000|2021-05-20 11:37:00|2723.82|2710.82|2726.98|2713.98|2727.62|2714.62|2723.29|2710.29|36
1621510630000|2021-05-20 11:37:10|2727.32|2714.32|2732.36|2719.36|2732.36|2719.36|2727.32|2714.32|38
1621510640000|2021-05-20 11:37:20|2732.71|2719.71|2734.96|2721.96|2736.67|2723.67|2731.99|2718.99|36
1621510650000|2021-05-20 11:37:30|2734.52|2721.52|2731.45|2718.45|2735.09|2722.09|2731.45|2718.45|39
1621510660000|2021-05-20 11:37:40|2731.77|2718.77|2736.31|2723.31|2736.31|2723.31|2731.62|2718.62|37
1621510670000|2021-05-20 11:37:50|2736.74|2723.74|2735.24|2722.24|2737.83|2724.83|2733.91|2720.91|39
1621510680000|2021-05-20 11:38:00|2735.01|2722.01|2735.77|2722.77|2737.34|2724.34|2734.68|2721.68|29
1621510690000|2021-05-20 11:38:10|2735.58|2722.58|2733.61|2720.61|2735.58|2722.58|2733.32|2720.32|29
1621510700000|2021-05-20 11:38:20|2733.63|2720.63|2734.91|2721.91|2734.91|2721.91|2731.67|2718.67|31
1621510710000|2021-05-20 11:38:30|2734.88|2721.88|2739.97|2726.97|2739.97|2726.97|2734.59|2721.59|37
1621510720000|2021-05-20 11:38:40|2739.8|2726.8|2741.74|2728.74|2742.76|2729.76|2739.58|2726.58|36
1621510730000|2021-05-20 11:38:50|2741.69|2728.69|2744.04|2731.04|2744.04|2731.04|2740.34|2727.34|31
1621510740000|2021-05-20 11:39:00|2744.11|2731.11|2739.92|2726.92|2744.11|2731.11|2739.26|2726.26|36
1621510750000|2021-05-20 11:39:10|2740.1|2727.1|2737.3|2724.3|2740.2|2727.2|2737.09|2724.09|37
1621510760000|2021-05-20 11:39:20|2737.36|2724.36|2738.68|2725.68|2739.63|2726.63|2735.92|2722.92|34
1621510770000|2021-05-20 11:39:30|2738.69|2725.69|2741.54|2728.54|2741.54|2728.54|2737.39|2724.39|38
1621510780000|2021-05-20 11:39:40|2741.42|2728.42|2742.38|2729.38|2743.01|2730.01|2739.9|2726.9|37
1621510790000|2021-05-20 11:39:50|2742.24|2729.24|2737.05|2724.05|2742.24|2729.24|2736.92|2723.92|35
1621510800000|2021-05-20 11:40:00|2737.09|2724.09|2741.86|2728.86|2741.86|2728.86|2737.09|2724.09|37
1621510810000|2021-05-20 11:40:10|2742.07|2729.07|2742.84|2729.84|2744.39|2731.39|2740.6|2727.6|38
1621510820000|2021-05-20 11:40:20|2742.81|2729.81|2743|2730|2744.3|2731.3|2740.95|2727.95|36
1621510830000|2021-05-20 11:40:30|2742.97|2729.97|2745.53|2732.53|2745.85|2732.85|2742.97|2729.97|35
1621510840000|2021-05-20 11:40:40|2745.54|2732.54|2749.89|2736.89|2750.28|2737.28|2745.54|2732.54|39
1621510850000|2021-05-20 11:40:50|2749.79|2736.79|2749.43|2736.43|2749.87|2736.87|2747.46|2734.46|40
1621510860000|2021-05-20 11:41:00|2749.53|2736.53|2753.23|2740.23|2754.31|2741.31|2749.16|2736.16|34
1621510870000|2021-05-20 11:41:10|2753.29|2740.29|2752.49|2739.49|2754.91|2741.91|2751.02|2738.02|35
1621510880000|2021-05-20 11:41:20|2752.54|2739.54|2750.75|2737.75|2752.79|2739.79|2749.19|2736.19|35
1621510890000|2021-05-20 11:41:30|2750.8|2737.8|2749.95|2736.95|2751.39|2738.39|2749.39|2736.39|33
1621510900000|2021-05-20 11:41:40|2750.68|2737.68|2751.51|2738.51|2751.84|2738.84|2749.63|2736.63|34
1621510910000|2021-05-20 11:41:50|2751.67|2738.67|2751.61|2738.61|2752.32|2739.32|2751.46|2738.46|28
1621510920000|2021-05-20 11:42:00|2751.62|2738.62|2752.95|2739.95|2752.95|2739.95|2751.62|2738.62|25
1621510930000|2021-05-20 11:42:10|2752.69|2739.69|2754.16|2741.16|2754.67|2741.67|2752.5|2739.5|34
1621510940000|2021-05-20 11:42:20|2754.31|2741.31|2749.69|2736.69|2754.34|2741.34|2749.66|2736.66|36
1621510950000|2021-05-20 11:42:30|2749.93|2736.93|2746.34|2733.34|2749.94|2736.94|2746.34|2733.34|36
1621510960000|2021-05-20 11:42:40|2746.05|2733.05|2748.64|2735.64|2750.19|2737.19|2746.05|2733.05|38
1621510970000|2021-05-20 11:42:50|2748.82|2735.82|2748.42|2735.42|2752.31|2739.31|2748.42|2735.42|38
1621510980000|2021-05-20 11:43:00|2748.34|2735.34|2752.35|2739.35|2754.18|2741.18|2748.34|2735.34|35
1621510990000|2021-05-20 11:43:10|2752.19|2739.19|2754.78|2741.78|2754.99|2741.99|2752.13|2739.13|36
1621511000000|2021-05-20 11:43:20|2754.52|2741.52|2753.95|2740.95|2755.06|2742.06|2753.3|2740.3|36
1621511010000|2021-05-20 11:43:30|2754.47|2741.47|2755.45|2742.45|2755.48|2742.48|2753.17|2740.17|23
1621511020000|2021-05-20 11:43:40|2755.44|2742.44|2754.82|2741.82|2755.44|2742.44|2754.04|2741.04|33
1621511030000|2021-05-20 11:43:50|2754.47|2741.47|2755.66|2742.66|2756.06|2743.06|2753.85|2740.85|32
1621511040000|2021-05-20 11:44:00|2755.64|2742.64|2755.19|2742.19|2755.64|2742.64|2753.94|2740.94|32
1621511050000|2021-05-20 11:44:10|2755.2|2742.2|2755.85|2742.85|2755.85|2742.85|2754.76|2741.76|24
1621511060000|2021-05-20 11:44:20|2755.86|2742.86|2755.57|2742.57|2755.98|2742.98|2754.92|2741.92|24
1621511070000|2021-05-20 11:44:30|2755.61|2742.61|2756.4|2743.4|2757.57|2744.57|2755.34|2742.34|38
1621511080000|2021-05-20 11:44:40|2756.41|2743.41|2754.53|2741.53|2756.41|2743.41|2753.91|2740.91|35
1621511090000|2021-05-20 11:44:50|2754.62|2741.62|2754.93|2741.93|2755.18|2742.18|2754.1|2741.1|33
1621511100000|2021-05-20 11:45:00|2754.49|2741.49|2755.08|2742.08|2755.4|2742.4|2753.51|2740.51|31
1621511110000|2021-05-20 11:45:10|2754.95|2741.95|2752.68|2739.68|2756.32|2743.32|2752.68|2739.68|34
1621511120000|2021-05-20 11:45:20|2752.36|2739.36|2755.12|2742.12|2755.76|2742.76|2750.66|2737.66|36
1621511130000|2021-05-20 11:45:30|2754.27|2741.27|2752.65|2739.65|2754.61|2741.61|2752.65|2739.65|34
1621511140000|2021-05-20 11:45:40|2752.62|2739.62|2750.84|2737.84|2753.2|2740.2|2749.49|2736.49|35
1621511150000|2021-05-20 11:45:50|2750.21|2737.21|2747.8|2734.8|2751.17|2738.17|2746.36|2733.36|37
1621511160000|2021-05-20 11:46:00|2748.02|2735.02|2748.58|2735.58|2750.52|2737.52|2748.01|2735.01|34
1621511170000|2021-05-20 11:46:10|2748.61|2735.61|2746.45|2733.45|2750.4|2737.4|2746.22|2733.22|33
1621511180000|2021-05-20 11:46:20|2746.5|2733.5|2748.58|2735.58|2749.91|2736.91|2746.47|2733.47|36
1621511190000|2021-05-20 11:46:30|2748.42|2735.42|2747.25|2734.25|2749.45|2736.45|2746.69|2733.69|36
1621511200000|2021-05-20 11:46:40|2747.73|2734.73|2747.47|2734.47|2748.77|2735.77|2746.65|2733.65|38
1621511210000|2021-05-20 11:46:50|2747.11|2734.11|2748.57|2735.57|2750|2737|2746.34|2733.34|40
1621511220000|2021-05-20 11:47:00|2748.36|2735.36|2748.23|2735.23|2750.02|2737.02|2746.98|2733.98|32
1621511230000|2021-05-20 11:47:10|2748.57|2735.57|2749.86|2736.86|2750.92|2737.92|2748.57|2735.57|37
1621511240000|2021-05-20 11:47:20|2750.07|2737.07|2751.63|2738.63|2751.63|2738.63|2749.51|2736.51|34
1621511250000|2021-05-20 11:47:30|2751.93|2738.93|2753.87|2740.87|2754.09|2741.09|2751.91|2738.91|34
1621511260000|2021-05-20 11:47:40|2753.71|2740.71|2753.14|2740.14|2753.92|2740.92|2751.96|2738.96|38
1621511270000|2021-05-20 11:47:50|2753.29|2740.29|2752.65|2739.65|2753.9|2740.9|2752.58|2739.58|36
1621511280000|2021-05-20 11:48:00|2753.17|2740.17|2757.04|2744.04|2757.04|2744.04|2752.79|2739.79|38
1621511290000|2021-05-20 11:48:10|2756.26|2743.26|2761.07|2748.07|2762.02|2749.02|2755.7|2742.7|37
1621511300000|2021-05-20 11:48:20|2762.74|2749.74|2764.93|2751.93|2765.15|2752.15|2760.34|2747.34|38
1621511310000|2021-05-20 11:48:30|2765.17|2752.17|2766.25|2753.25|2766.86|2753.86|2764.7|2751.7|37
1621511320000|2021-05-20 11:48:40|2765.97|2752.97|2766.95|2753.95|2766.95|2753.95|2761.5|2748.5|38
1621511330000|2021-05-20 11:48:50|2766.96|2753.96|2759.47|2746.47|2766.96|2753.96|2758.99|2745.99|38
1621511340000|2021-05-20 11:49:00|2759.16|2746.16|2759.85|2746.85|2760.73|2747.73|2759.14|2746.14|32
1621511350000|2021-05-20 11:49:10|2760.83|2747.83|2757.51|2744.51|2760.83|2747.83|2755.47|2742.47|40
1621511360000|2021-05-20 11:49:20|2757.36|2744.36|2755.5|2742.5|2758.32|2745.32|2755.02|2742.02|37
1621511370000|2021-05-20 11:49:30|2756.56|2743.56|2757.24|2744.24|2758.12|2745.12|2755.18|2742.18|40
1621511380000|2021-05-20 11:49:40|2757.23|2744.23|2754.13|2741.13|2757.87|2744.87|2753.68|2740.68|36
1621511390000|2021-05-20 11:49:50|2754.14|2741.14|2758.37|2745.37|2759.53|2746.53|2754.14|2741.14|39
1621511400000|2021-05-20 11:50:00|2758.4|2745.4|2755.77|2742.77|2758.4|2745.4|2754.98|2741.98|36
1621511410000|2021-05-20 11:50:10|2754.81|2741.81|2754.65|2741.65|2756.35|2743.35|2754.65|2741.65|35
1621511420000|2021-05-20 11:50:20|2754.78|2741.78|2751.73|2738.73|2754.91|2741.91|2751.73|2738.73|29
1621511430000|2021-05-20 11:50:30|2751.79|2738.79|2751.53|2738.53|2752.08|2739.08|2751.51|2738.51|34
1621511440000|2021-05-20 11:50:40|2751.5|2738.5|2751.05|2738.05|2752.48|2739.48|2751.05|2738.05|36
1621511450000|2021-05-20 11:50:50|2750.95|2737.95|2746.4|2733.4|2750.95|2737.95|2746.4|2733.4|37
1621511460000|2021-05-20 11:51:00|2746.38|2733.38|2746.14|2733.14|2749.61|2736.61|2746.11|2733.11|37
1621511470000|2021-05-20 11:51:10|2746.27|2733.27|2744.01|2731.01|2746.32|2733.32|2743.68|2730.68|31
1621511480000|2021-05-20 11:51:20|2743.9|2730.9|2741.48|2728.48|2744.35|2731.35|2741.41|2728.41|34
1621511490000|2021-05-20 11:51:30|2741.32|2728.32|2740.55|2727.55|2742.62|2729.62|2739.98|2726.98|34
1621511500000|2021-05-20 11:51:40|2740.88|2727.88|2738.45|2725.45|2741.24|2728.24|2737.54|2724.54|37
1621511510000|2021-05-20 11:51:50|2738.29|2725.29|2737.49|2724.49|2738.85|2725.85|2737.44|2724.44|36
1621511520000|2021-05-20 11:52:00|2737.58|2724.58|2739.44|2726.44|2739.44|2726.44|2737.49|2724.49|38
1621511530000|2021-05-20 11:52:10|2739.98|2726.98|2741.21|2728.21|2744|2731|2739.35|2726.35|38
1621511540000|2021-05-20 11:52:20|2741.56|2728.56|2741.61|2728.61|2741.7|2728.7|2738.57|2725.57|36
1621511550000|2021-05-20 11:52:30|2742.31|2729.31|2741.53|2728.53|2742.31|2729.31|2741.19|2728.19|31
1621511560000|2021-05-20 11:52:40|2741.62|2728.62|2739.8|2726.8|2741.62|2728.62|2738.93|2725.93|33
1621511570000|2021-05-20 11:52:50|2739.67|2726.67|2740.8|2727.8|2741.77|2728.77|2739.67|2726.67|23
1621511580000|2021-05-20 11:53:00|2740.72|2727.72|2742.08|2729.08|2742.08|2729.08|2740.13|2727.13|25
1621511590000|2021-05-20 11:53:10|2741.88|2728.88|2739.86|2726.86|2742.02|2729.02|2739.86|2726.86|31
1621511600000|2021-05-20 11:53:20|2739.51|2726.51|2738.28|2725.28|2740.02|2727.02|2737.43|2724.43|23
1621511610000|2021-05-20 11:53:30|2738.88|2725.88|2741.24|2728.24|2741.6|2728.6|2738.85|2725.85|35
1621511620000|2021-05-20 11:53:40|2742.08|2729.08|2747.85|2734.85|2747.85|2734.85|2740.52|2727.52|35
1621511630000|2021-05-20 11:53:50|2748.43|2735.43|2746.64|2733.64|2748.46|2735.46|2745.27|2732.27|35
1621511640000|2021-05-20 11:54:00|2745.84|2732.84|2746.07|2733.07|2746.65|2733.65|2744.74|2731.74|30
1621511650000|2021-05-20 11:54:10|2746.72|2733.72|2745.61|2732.61|2747.83|2734.83|2745.02|2732.02|30
1621511660000|2021-05-20 11:54:20|2745.16|2732.16|2743.69|2730.69|2748.87|2735.87|2743.36|2730.36|35
1621511670000|2021-05-20 11:54:30|2743.71|2730.71|2745.02|2732.02|2745.28|2732.28|2743.54|2730.54|36
1621511680000|2021-05-20 11:54:40|2745.03|2732.03|2744.66|2731.66|2745.71|2732.71|2744.19|2731.19|38
1621511690000|2021-05-20 11:54:50|2744.73|2731.73|2745.14|2732.14|2745.93|2732.93|2744.73|2731.73|30
1621511700000|2021-05-20 11:55:00|2745.15|2732.15|2745.09|2732.09|2745.79|2732.79|2745.06|2732.06|25
1621511710000|2021-05-20 11:55:10|2744.62|2731.62|2745.05|2732.05|2745.13|2732.13|2743.68|2730.68|34
1621511720000|2021-05-20 11:55:20|2745.07|2732.07|2744.14|2731.14|2745.13|2732.13|2743.29|2730.29|29
1621511730000|2021-05-20 11:55:30|2744.63|2731.63|2743.17|2730.17|2746|2733|2742.92|2729.92|37
1621511740000|2021-05-20 11:55:40|2743.19|2730.19|2744.43|2731.43|2745.48|2732.48|2742.97|2729.97|32
1621511750000|2021-05-20 11:55:50|2744.4|2731.4|2742.98|2729.98|2744.4|2731.4|2742.93|2729.93|36
1621511760000|2021-05-20 11:56:00|2743.59|2730.59|2748.37|2735.37|2749.13|2736.13|2743.59|2730.59|39
1621511770000|2021-05-20 11:56:10|2748.55|2735.55|2749.68|2736.68|2750.13|2737.13|2748.55|2735.55|28
1621511780000|2021-05-20 11:56:20|2749.69|2736.69|2746.28|2733.28|2749.76|2736.76|2745.59|2732.59|30
1621511790000|2021-05-20 11:56:30|2746.22|2733.22|2747.12|2734.12|2747.54|2734.54|2746.22|2733.22|27
1621511800000|2021-05-20 11:56:40|2747.15|2734.15|2749.79|2736.79|2751.48|2738.48|2747.15|2734.15|33
1621511810000|2021-05-20 11:56:50|2749.82|2736.82|2750.37|2737.37|2750.93|2737.93|2749.65|2736.65|25
1621511820000|2021-05-20 11:57:00|2750.39|2737.39|2752.06|2739.06|2752.95|2739.95|2747.88|2734.88|31
1621511830000|2021-05-20 11:57:10|2751.44|2738.44|2757.65|2744.65|2758.23|2745.23|2751.02|2738.02|39
1621511840000|2021-05-20 11:57:20|2757.62|2744.62|2755.59|2742.59|2758.33|2745.33|2752.99|2739.99|36
1621511850000|2021-05-20 11:57:30|2755.6|2742.6|2757.48|2744.48|2757.63|2744.63|2750.22|2737.22|33
1621511860000|2021-05-20 11:57:40|2757.43|2744.43|2757.64|2744.64|2757.69|2744.69|2757.05|2744.05|27
1621511870000|2021-05-20 11:57:50|2757.47|2744.47|2758.44|2745.44|2758.7|2745.7|2757.47|2744.47|26
1621511880000|2021-05-20 11:58:00|2759.73|2746.73|2757.81|2744.81|2759.86|2746.86|2757.76|2744.76|30
1621511890000|2021-05-20 11:58:10|2759.26|2746.26|2754.8|2741.8|2760.37|2747.37|2754.8|2741.8|32
1621511900000|2021-05-20 11:58:20|2754.52|2741.52|2748.31|2735.31|2755.34|2742.34|2748.31|2735.31|32
1621511910000|2021-05-20 11:58:30|2748.38|2735.38|2750.55|2737.55|2753.12|2740.12|2748.38|2735.38|37
1621511920000|2021-05-20 11:58:40|2749.54|2736.54|2747.85|2734.85|2750.87|2737.87|2746.98|2733.98|38
1621511930000|2021-05-20 11:58:50|2748.51|2735.51|2750.31|2737.31|2754.01|2741.01|2747.93|2734.93|36
1621511940000|2021-05-20 11:59:00|2750.21|2737.21|2752.48|2739.48|2752.8|2739.8|2749.68|2736.68|35
1621511950000|2021-05-20 11:59:10|2752.12|2739.12|2757.01|2744.01|2757.63|2744.63|2751.61|2738.61|38
1621511960000|2021-05-20 11:59:20|2757.1|2744.1|2760.55|2747.55|2760.55|2747.55|2755.4|2742.4|38
1621511970000|2021-05-20 11:59:30|2760.89|2747.89|2763.01|2750.01|2766.25|2753.25|2760.89|2747.89|35
1621511980000|2021-05-20 11:59:40|2763.71|2750.71|2763.72|2750.72|2764.82|2751.82|2761.77|2748.77|34
1621511990000|2021-05-20 11:59:50|2763.7|2750.7|2763.99|2750.99|2763.99|2750.99|2762.12|2749.12|35
1621512000000|2021-05-20 12:00:00|2764.71|2751.71|2760.68|2747.68|2764.71|2751.71|2760.66|2747.66|32
1621512010000|2021-05-20 12:00:10|2760.87|2747.87|2766.37|2753.37|2766.37|2753.37|2760.87|2747.87|38
1621512020000|2021-05-20 12:00:20|2765.99|2752.99|2771|2758|2772.28|2759.28|2765.67|2752.67|38
1621512030000|2021-05-20 12:00:30|2771.34|2758.34|2772.23|2759.23|2773.5|2760.5|2771.18|2758.18|38
1621512040000|2021-05-20 12:00:40|2772.09|2759.09|2770.99|2757.99|2773.11|2760.11|2770.99|2757.99|38
1621512050000|2021-05-20 12:00:50|2770.95|2757.95|2773.9|2760.9|2773.9|2760.9|2770.34|2757.34|38
1621512060000|2021-05-20 12:01:00|2773.84|2760.84|2771.74|2758.74|2774.65|2761.65|2771.58|2758.58|31
1621512070000|2021-05-20 12:01:10|2772.22|2759.22|2765.64|2752.64|2772.22|2759.22|2765.64|2752.64|35
1621512080000|2021-05-20 12:01:20|2765.55|2752.55|2770.18|2757.18|2770.37|2757.37|2765.4|2752.4|37
1621512090000|2021-05-20 12:01:30|2770.48|2757.48|2770.78|2757.78|2771.8|2758.8|2770.48|2757.48|39
1621512100000|2021-05-20 12:01:40|2770.82|2757.82|2769.86|2756.86|2771.81|2758.81|2768.88|2755.88|35
1621512110000|2021-05-20 12:01:50|2769.85|2756.85|2765.51|2752.51|2769.85|2756.85|2765.51|2752.51|34
1621512120000|2021-05-20 12:02:00|2765.56|2752.56|2762.77|2749.77|2766.21|2753.21|2762.77|2749.77|36
1621512130000|2021-05-20 12:02:10|2762.95|2749.95|2765.19|2752.19|2766.16|2753.16|2762.43|2749.43|40
1621512140000|2021-05-20 12:02:20|2765.22|2752.22|2761.74|2748.74|2765.22|2752.22|2761.5|2748.5|30
1621512150000|2021-05-20 12:02:30|2762.79|2749.79|2762.76|2749.76|2767.07|2754.07|2762.18|2749.18|38
1621512160000|2021-05-20 12:02:40|2762.89|2749.89|2765.41|2752.41|2765.95|2752.95|2762.89|2749.89|34
1621512170000|2021-05-20 12:02:50|2765.4|2752.4|2765.06|2752.06|2766.01|2753.01|2764.89|2751.89|37
1621512180000|2021-05-20 12:03:00|2764.99|2751.99|2763.88|2750.88|2765.44|2752.44|2763.62|2750.62|35
1621512190000|2021-05-20 12:03:10|2763.68|2750.68|2762.38|2749.38|2764.2|2751.2|2762.08|2749.08|33
1621512200000|2021-05-20 12:03:20|2762.2|2749.2|2760.56|2747.56|2762.59|2749.59|2760.05|2747.05|38
1621512210000|2021-05-20 12:03:30|2760.37|2747.37|2759.65|2746.65|2761.1|2748.1|2758.2|2745.2|36
1621512220000|2021-05-20 12:03:40|2759.87|2746.87|2757.81|2744.81|2759.87|2746.87|2757.81|2744.81|39
1621512230000|2021-05-20 12:03:50|2757.72|2744.72|2755.7|2742.7|2757.84|2744.84|2755.7|2742.7|27
1621512240000|2021-05-20 12:04:00|2755.98|2742.98|2751.6|2738.6|2756.83|2743.83|2751.6|2738.6|35
1621512250000|2021-05-20 12:04:10|2751.58|2738.58|2752.16|2739.16|2753.81|2740.81|2750.76|2737.76|34
1621512260000|2021-05-20 12:04:20|2752.02|2739.02|2755.47|2742.47|2755.49|2742.49|2752.02|2739.02|38
1621512270000|2021-05-20 12:04:30|2755.44|2742.44|2753.8|2740.8|2755.46|2742.46|2753.3|2740.3|34
1621512280000|2021-05-20 12:04:40|2753.53|2740.53|2750.22|2737.22|2754.39|2741.39|2749.22|2736.22|39
1621512290000|2021-05-20 12:04:50|2749.9|2736.9|2749.93|2736.93|2750.86|2737.86|2749.51|2736.51|38
1621512300000|2021-05-20 12:05:00|2750.13|2737.13|2749.03|2736.03|2750.13|2737.13|2748.9|2735.9|29
1621512310000|2021-05-20 12:05:10|2748.97|2735.97|2748.29|2735.29|2749.57|2736.57|2748.14|2735.14|36
1621512320000|2021-05-20 12:05:20|2748.13|2735.13|2745.91|2732.91|2748.18|2735.18|2745.91|2732.91|31
1621512330000|2021-05-20 12:05:30|2746.14|2733.14|2747.02|2734.02|2747.39|2734.39|2746.14|2733.14|31
1621512340000|2021-05-20 12:05:40|2746.99|2733.99|2746.94|2733.94|2747.5|2734.5|2746.39|2733.39|29
1621512350000|2021-05-20 12:05:50|2746.75|2733.75|2745.1|2732.1|2746.84|2733.84|2745.07|2732.07|31
1621512360000|2021-05-20 12:06:00|2745.02|2732.02|2743.64|2730.64|2745.15|2732.15|2743.51|2730.51|36
1621512370000|2021-05-20 12:06:10|2743.54|2730.54|2741.21|2728.21|2743.54|2730.54|2740.87|2727.87|35
1621512380000|2021-05-20 12:06:20|2741.06|2728.06|2742.63|2729.63|2743.83|2730.83|2741.05|2728.05|33
1621512390000|2021-05-20 12:06:30|2742.55|2729.55|2739.51|2726.51|2742.62|2729.62|2738.91|2725.91|36
1621512400000|2021-05-20 12:06:40|2739.48|2726.48|2739.41|2726.41|2741.18|2728.18|2738.75|2725.75|35
1621512410000|2021-05-20 12:06:50|2739.25|2726.25|2734.8|2721.8|2739.25|2726.25|2733.65|2720.65|37
1621512420000|2021-05-20 12:07:00|2734.63|2721.63|2738.13|2725.13|2738.97|2725.97|2734.4|2721.4|38
1621512430000|2021-05-20 12:07:10|2738.29|2725.29|2738.48|2725.48|2739.65|2726.65|2737.83|2724.83|39
1621512440000|2021-05-20 12:07:20|2738.55|2725.55|2739.96|2726.96|2740.54|2727.54|2737.69|2724.69|39
1621512450000|2021-05-20 12:07:30|2739.79|2726.79|2739.47|2726.47|2740.17|2727.17|2739.11|2726.11|27
1621512460000|2021-05-20 12:07:40|2739.46|2726.46|2737.8|2724.8|2739.63|2726.63|2737.8|2724.8|38
1621512470000|2021-05-20 12:07:50|2737.85|2724.85|2734.13|2721.13|2737.85|2724.85|2734.09|2721.09|39
1621512480000|2021-05-20 12:08:00|2734.06|2721.06|2728.75|2715.75|2734.17|2721.17|2728.54|2715.54|38
1621512490000|2021-05-20 12:08:10|2728.91|2715.91|2730.15|2717.15|2731.25|2718.25|2728.29|2715.29|36
1621512500000|2021-05-20 12:08:20|2729.89|2716.89|2729.24|2716.24|2731.43|2718.43|2728.7|2715.7|37
1621512510000|2021-05-20 12:08:30|2729|2716|2724.82|2711.82|2729|2716|2724.66|2711.66|36
1621512520000|2021-05-20 12:08:40|2724.71|2711.71|2724.11|2711.11|2725.96|2712.96|2724.11|2711.11|29
1621512530000|2021-05-20 12:08:50|2724.06|2711.06|2723.61|2710.61|2725.56|2712.56|2723.01|2710.01|40
1621512540000|2021-05-20 12:09:00|2723.83|2710.83|2724.99|2711.99|2726.65|2713.65|2723.75|2710.75|33
1621512550000|2021-05-20 12:09:10|2725|2712|2726.09|2713.09|2726.73|2713.73|2724.83|2711.83|30
1621512560000|2021-05-20 12:09:20|2726.17|2713.17|2726.52|2713.52|2726.78|2713.78|2725.97|2712.97|32
1621512570000|2021-05-20 12:09:30|2726.5|2713.5|2726.02|2713.02|2726.68|2713.68|2726.02|2713.02|26
1621512580000|2021-05-20 12:09:40|2725.41|2712.41|2723.72|2710.72|2725.87|2712.87|2723.72|2710.72|36
1621512590000|2021-05-20 12:09:50|2723.25|2710.25|2724.56|2711.56|2725.83|2712.83|2723.25|2710.25|33
1621512600000|2021-05-20 12:10:00|2724.68|2711.68|2726.39|2713.39|2726.54|2713.54|2724.68|2711.68|36
1621512610000|2021-05-20 12:10:10|2726.44|2713.44|2731.4|2718.4|2732.51|2719.51|2726.44|2713.44|30
1621512620000|2021-05-20 12:10:20|2732.88|2719.88|2732.59|2719.59|2733.17|2720.17|2731.3|2718.3|36
1621512630000|2021-05-20 12:10:30|2732.65|2719.65|2733.04|2720.04|2733.99|2720.99|2732.38|2719.38|30
1621512640000|2021-05-20 12:10:40|2733.31|2720.31|2731.41|2718.41|2733.56|2720.56|2730.9|2717.9|32
1621512650000|2021-05-20 12:10:50|2731.79|2718.79|2731.07|2718.07|2732.21|2719.21|2731.01|2718.01|32
1621512660000|2021-05-20 12:11:00|2730.76|2717.76|2726.61|2713.61|2730.76|2717.76|2726.61|2713.61|36
1621512670000|2021-05-20 12:11:10|2726.59|2713.59|2730.17|2717.17|2731.2|2718.2|2726.59|2713.59|36
1621512680000|2021-05-20 12:11:20|2730.88|2717.88|2736.18|2723.18|2736.18|2723.18|2730.18|2717.18|38
1621512690000|2021-05-20 12:11:30|2736.21|2723.21|2734.29|2721.29|2738.12|2725.12|2733.65|2720.65|40
1621512700000|2021-05-20 12:11:40|2734.1|2721.1|2733.66|2720.66|2734.3|2721.3|2733.32|2720.32|35
1621512710000|2021-05-20 12:11:50|2733.57|2720.57|2732.36|2719.36|2734.03|2721.03|2732.35|2719.35|36
1621512720000|2021-05-20 12:12:00|2732.46|2719.46|2736.03|2723.03|2736.03|2723.03|2732.28|2719.28|28
1621512730000|2021-05-20 12:12:10|2735.86|2722.86|2737.46|2724.46|2738.35|2725.35|2734.69|2721.69|38
1621512740000|2021-05-20 12:12:20|2738.33|2725.33|2738.03|2725.03|2738.86|2725.86|2734.75|2721.75|36
1621512750000|2021-05-20 12:12:30|2738.16|2725.16|2740.35|2727.35|2741.51|2728.51|2738.15|2725.15|29
1621512760000|2021-05-20 12:12:40|2740.46|2727.46|2741.28|2728.28|2741.48|2728.48|2740.46|2727.46|32
1621512770000|2021-05-20 12:12:50|2741.11|2728.11|2740.9|2727.9|2741.32|2728.32|2740.72|2727.72|29
1621512780000|2021-05-20 12:13:00|2740.91|2727.91|2740.06|2727.06|2740.91|2727.91|2739.24|2726.24|33
1621512790000|2021-05-20 12:13:10|2740.18|2727.18|2740.11|2727.11|2740.47|2727.47|2739.73|2726.73|29
1621512800000|2021-05-20 12:13:20|2740.12|2727.12|2738.63|2725.63|2740.12|2727.12|2738.63|2725.63|32
1621512810000|2021-05-20 12:13:30|2738.57|2725.57|2739.63|2726.63|2739.76|2726.76|2737.5|2724.5|39
1621512820000|2021-05-20 12:13:40|2739.34|2726.34|2740.12|2727.12|2740.15|2727.15|2737.75|2724.75|38
1621512830000|2021-05-20 12:13:50|2740.08|2727.08|2739.82|2726.82|2740.3|2727.3|2738.96|2725.96|34
1621512840000|2021-05-20 12:14:00|2739.42|2726.42|2739.01|2726.01|2740.17|2727.17|2738.96|2725.96|23
1621512850000|2021-05-20 12:14:10|2739.15|2726.15|2734.7|2721.7|2739.15|2726.15|2734.7|2721.7|38
1621512860000|2021-05-20 12:14:20|2734.29|2721.29|2735.43|2722.43|2735.43|2722.43|2732.27|2719.27|37
1621512870000|2021-05-20 12:14:30|2735.3|2722.3|2734.13|2721.13|2735.31|2722.31|2733.46|2720.46|29
1621512880000|2021-05-20 12:14:40|2733.97|2720.97|2734.64|2721.64|2735|2722|2733.61|2720.61|33
1621512890000|2021-05-20 12:14:50|2734.82|2721.82|2733.78|2720.78|2735.3|2722.3|2733.7|2720.7|28
1621512900000|2021-05-20 12:15:00|2733.8|2720.8|2737.02|2724.02|2737.02|2724.02|2733.51|2720.51|37
1621512910000|2021-05-20 12:15:10|2737.47|2724.47|2745.41|2732.41|2745.46|2732.46|2736.69|2723.69|38
1621512920000|2021-05-20 12:15:20|2745.53|2732.53|2748.89|2735.89|2748.89|2735.89|2743.71|2730.71|36
1621512930000|2021-05-20 12:15:30|2748.73|2735.73|2751.06|2738.06|2751.33|2738.33|2747.8|2734.8|39
1621512940000|2021-05-20 12:15:40|2751.48|2738.48|2751.09|2738.09|2751.74|2738.74|2749.2|2736.2|37
1621512950000|2021-05-20 12:15:50|2751.02|2738.02|2750.46|2737.46|2753.25|2740.25|2749.99|2736.99|37
1621512960000|2021-05-20 12:16:00|2750.48|2737.48|2753.3|2740.3|2753.84|2740.84|2750.08|2737.08|36
1621512970000|2021-05-20 12:16:10|2753.84|2740.84|2753.17|2740.17|2755.05|2742.05|2753.17|2740.17|32
1621512980000|2021-05-20 12:16:20|2753.71|2740.71|2754.34|2741.34|2756.26|2743.26|2753.45|2740.45|35
1621512990000|2021-05-20 12:16:30|2753.42|2740.42|2751.93|2738.93|2753.83|2740.83|2751.93|2738.93|32
1621513000000|2021-05-20 12:16:40|2753.29|2740.29|2756.99|2743.99|2757.01|2744.01|2751.99|2738.99|34
1621513010000|2021-05-20 12:16:50|2757.08|2744.08|2755.29|2742.29|2757.41|2744.41|2755.05|2742.05|36
1621513020000|2021-05-20 12:17:00|2755.63|2742.63|2776.66|2763.66|2777|2764|2755.63|2742.63|39
1621513030000|2021-05-20 12:17:10|2776.73|2763.73|2781.61|2768.61|2781.64|2768.64|2775.87|2762.87|39
1621513040000|2021-05-20 12:17:20|2782.87|2769.87|2797.9|2784.9|2799.74|2786.74|2781.76|2768.76|40
1621513050000|2021-05-20 12:17:30|2799.78|2786.78|2791.84|2778.84|2799.81|2786.81|2789.57|2776.57|39
1621513060000|2021-05-20 12:17:40|2791.26|2778.26|2799.97|2786.97|2800.56|2787.56|2788.92|2775.92|40
1621513070000|2021-05-20 12:17:50|2804.13|2791.13|2805.37|2792.37|2805.74|2792.74|2800.33|2787.33|37
1621513080000|2021-05-20 12:18:00|2806.02|2793.02|2801.89|2788.89|2807.39|2794.39|2801.7|2788.7|39
1621513090000|2021-05-20 12:18:10|2802.04|2789.04|2792.19|2779.19|2802.14|2789.14|2791.61|2778.61|38
1621513100000|2021-05-20 12:18:20|2792.39|2779.39|2806.56|2793.56|2806.76|2793.76|2792.39|2779.39|39
1621513110000|2021-05-20 12:18:30|2806.31|2793.31|2808.76|2795.76|2810.61|2797.61|2805.53|2792.53|38
1621513120000|2021-05-20 12:18:40|2809.41|2796.41|2808.95|2795.95|2813.18|2800.18|2808.12|2795.12|38
1621513130000|2021-05-20 12:18:50|2807.8|2794.8|2807.67|2794.67|2812.8|2799.8|2806|2793|36
1621513140000|2021-05-20 12:19:00|2808.67|2795.67|2802.38|2789.38|2808.97|2795.97|2801.85|2788.85|36
1621513150000|2021-05-20 12:19:10|2802.44|2789.44|2809.06|2796.06|2809.68|2796.68|2801.03|2788.03|39
1621513160000|2021-05-20 12:19:20|2808.02|2795.02|2811.62|2798.62|2811.65|2798.65|2807.15|2794.15|40
1621513170000|2021-05-20 12:19:30|2811.23|2798.23|2815.89|2802.89|2816.36|2803.36|2809.82|2796.82|39
1621513180000|2021-05-20 12:19:40|2815.43|2802.43|2817.27|2804.27|2817.79|2804.79|2814.63|2801.63|38
1621513190000|2021-05-20 12:19:50|2817.04|2804.04|2821.74|2808.74|2821.78|2808.78|2817.04|2804.04|38
1621513200000|2021-05-20 12:20:00|2821.79|2808.79|2824.6|2811.6|2825.93|2812.93|2821.27|2808.27|39
1621513210000|2021-05-20 12:20:10|2824.94|2811.94|2815.87|2802.87|2824.94|2811.94|2815.58|2802.58|37
1621513220000|2021-05-20 12:20:20|2816.01|2803.01|2818.98|2805.98|2821.81|2808.81|2816.01|2803.01|37
1621513230000|2021-05-20 12:20:30|2819.36|2806.36|2820.43|2807.43|2823.19|2810.19|2818.97|2805.97|35
1621513240000|2021-05-20 12:20:40|2820.76|2807.76|2820.25|2807.25|2822.75|2809.75|2819.72|2806.72|38
1621513250000|2021-05-20 12:20:50|2820.44|2807.44|2819.89|2806.89|2821.84|2808.84|2819.31|2806.31|39
1621513260000|2021-05-20 12:21:00|2821.77|2808.77|2819.22|2806.22|2822.85|2809.85|2818.51|2805.51|39
1621513270000|2021-05-20 12:21:10|2819.9|2806.9|2815.46|2802.46|2822.26|2809.26|2814.96|2801.96|39
1621513280000|2021-05-20 12:21:20|2816.08|2803.08|2824.8|2811.8|2824.8|2811.8|2816.08|2803.08|39
1621513290000|2021-05-20 12:21:30|2825|2812|2826.21|2813.21|2826.47|2813.47|2822.61|2809.61|32
1621513300000|2021-05-20 12:21:40|2826.34|2813.34|2826.42|2813.42|2827.14|2814.14|2824.8|2811.8|35
1621513310000|2021-05-20 12:21:50|2826.29|2813.29|2830.78|2817.78|2831.11|2818.11|2826.17|2813.17|39
1621513320000|2021-05-20 12:22:00|2830.74|2817.74|2832.13|2819.13|2832.33|2819.33|2829.89|2816.89|36
1621513330000|2021-05-20 12:22:10|2831.96|2818.96|2834.91|2821.91|2837|2824|2831.96|2818.96|36
1621513340000|2021-05-20 12:22:20|2835.16|2822.16|2837.99|2824.99|2840.68|2827.68|2835.02|2822.02|32
1621513350000|2021-05-20 12:22:30|2837.3|2824.3|2838.29|2825.29|2839.85|2826.85|2836.48|2823.48|36
1621513360000|2021-05-20 12:22:40|2837.58|2824.58|2839.11|2826.11|2839.47|2826.47|2836.07|2823.07|36
1621513370000|2021-05-20 12:22:50|2839.37|2826.37|2837.32|2824.32|2839.57|2826.57|2835.64|2822.64|37
1621513380000|2021-05-20 12:23:00|2837.96|2824.96|2835.28|2822.28|2839.58|2826.58|2831.88|2818.88|39
1621513390000|2021-05-20 12:23:10|2835.48|2822.48|2841.4|2828.4|2841.4|2828.4|2834.36|2821.36|39
1621513400000|2021-05-20 12:23:20|2841.32|2828.32|2838.77|2825.77|2841.5|2828.5|2836.3|2823.3|40
1621513410000|2021-05-20 12:23:30|2839.82|2826.82|2841.67|2828.67|2843.94|2830.94|2839.82|2826.82|36
1621513420000|2021-05-20 12:23:40|2841.63|2828.63|2836.5|2823.5|2842.31|2829.31|2834.83|2821.83|37
1621513430000|2021-05-20 12:23:50|2836.36|2823.36|2831.92|2818.92|2836.38|2823.38|2831.92|2818.92|39
1621513440000|2021-05-20 12:24:00|2831.68|2818.68|2831.25|2818.25|2833.41|2820.41|2830.09|2817.09|37
1621513450000|2021-05-20 12:24:10|2831.16|2818.16|2830.81|2817.81|2831.16|2818.16|2829.63|2816.63|39
1621513460000|2021-05-20 12:24:20|2831.38|2818.38|2828.91|2815.91|2834.66|2821.66|2828.56|2815.56|38
1621513470000|2021-05-20 12:24:30|2828.27|2815.27|2824.22|2811.22|2828.34|2815.34|2821.94|2808.94|36
1621513480000|2021-05-20 12:24:40|2823.74|2810.74|2823.84|2810.84|2826.16|2813.16|2822.59|2809.59|38
1621513490000|2021-05-20 12:24:50|2823.83|2810.83|2821.2|2808.2|2823.83|2810.83|2820.01|2807.01|37
1621513500000|2021-05-20 12:25:00|2821.24|2808.24|2819.64|2806.64|2823.41|2810.41|2819.62|2806.62|36
1621513510000|2021-05-20 12:25:10|2819.62|2806.62|2817.24|2804.24|2820.59|2807.59|2817.24|2804.24|32
1621513520000|2021-05-20 12:25:20|2816.49|2803.49|2817.22|2804.22|2817.6|2804.6|2812.96|2799.96|40
1621513530000|2021-05-20 12:25:30|2817.33|2804.33|2815.73|2802.73|2817.51|2804.51|2815.39|2802.39|38
1621513540000|2021-05-20 12:25:40|2815.84|2802.84|2813.87|2800.87|2815.85|2802.85|2813.87|2800.87|38
1621513550000|2021-05-20 12:25:50|2813.89|2800.89|2806.39|2793.39|2813.89|2800.89|2806.39|2793.39|40
1621513560000|2021-05-20 12:26:00|2806.21|2793.21|2813.01|2800.01|2813.01|2800.01|2805.98|2792.98|35
1621513570000|2021-05-20 12:26:10|2812.94|2799.94|2816.77|2803.77|2820.26|2807.26|2812.94|2799.94|39
1621513580000|2021-05-20 12:26:20|2816.7|2803.7|2819.83|2806.83|2820.14|2807.14|2814.33|2801.33|37
1621513590000|2021-05-20 12:26:30|2819.73|2806.73|2820.82|2807.82|2822.12|2809.12|2818.56|2805.56|39
1621513600000|2021-05-20 12:26:40|2820.63|2807.63|2823.17|2810.17|2823.17|2810.17|2820.41|2807.41|33
1621513610000|2021-05-20 12:26:50|2824.66|2811.66|2828.81|2815.81|2829.07|2816.07|2824.01|2811.01|38
1621513620000|2021-05-20 12:27:00|2828.79|2815.79|2820.25|2807.25|2828.79|2815.79|2820.07|2807.07|38
1621513630000|2021-05-20 12:27:10|2820.75|2807.75|2828.56|2815.56|2828.88|2815.88|2820.75|2807.75|39
1621513640000|2021-05-20 12:27:20|2828.42|2815.42|2828.85|2815.85|2828.85|2815.85|2825.71|2812.71|40
1621513650000|2021-05-20 12:27:30|2829.29|2816.29|2829.15|2816.15|2831.06|2818.06|2828.26|2815.26|38
1621513660000|2021-05-20 12:27:40|2829.64|2816.64|2828.02|2815.02|2831.08|2818.08|2827.79|2814.79|38
1621513670000|2021-05-20 12:27:50|2828.36|2815.36|2828.98|2815.98|2829.6|2816.6|2828.36|2815.36|32
1621513680000|2021-05-20 12:28:00|2828.95|2815.95|2833.57|2820.57|2834.04|2821.04|2828.91|2815.91|34
1621513690000|2021-05-20 12:28:10|2833.71|2820.71|2836.73|2823.73|2837.25|2824.25|2832.78|2819.78|31
1621513700000|2021-05-20 12:28:20|2837.1|2824.1|2837.08|2824.08|2837.69|2824.69|2835.56|2822.56|36
1621513710000|2021-05-20 12:28:30|2836.67|2823.67|2838.62|2825.62|2838.81|2825.81|2836.52|2823.52|30
1621513720000|2021-05-20 12:28:40|2838.52|2825.52|2838.41|2825.41|2839.7|2826.7|2837.23|2824.23|35
1621513730000|2021-05-20 12:28:50|2838.36|2825.36|2839.78|2826.78|2840.57|2827.57|2837.7|2824.7|40
1621513740000|2021-05-20 12:29:00|2839.01|2826.01|2842.58|2829.58|2845.48|2832.48|2838.88|2825.88|35
1621513750000|2021-05-20 12:29:10|2842.69|2829.69|2840.87|2827.87|2843.46|2830.46|2840.87|2827.87|36
1621513760000|2021-05-20 12:29:20|2840.18|2827.18|2838.71|2825.71|2840.18|2827.18|2838.53|2825.53|38
1621513770000|2021-05-20 12:29:30|2838.93|2825.93|2844.72|2831.72|2845.22|2832.22|2838.87|2825.87|38
1621513780000|2021-05-20 12:29:40|2844.74|2831.74|2844.13|2831.13|2844.74|2831.74|2842.94|2829.94|37
1621513790000|2021-05-20 12:29:50|2844.14|2831.14|2851.14|2838.14|2851.14|2838.14|2844.14|2831.14|37
1621513800000|2021-05-20 12:30:00|2850.86|2837.86|2846.03|2833.03|2851.09|2838.09|2846|2833|39
1621513810000|2021-05-20 12:30:10|2845.73|2832.73|2846.3|2833.3|2846.77|2833.77|2843.13|2830.13|36
1621513820000|2021-05-20 12:30:20|2846.32|2833.32|2845.2|2832.2|2846.32|2833.32|2842.76|2829.76|35
1621513830000|2021-05-20 12:30:30|2845.18|2832.18|2846.29|2833.29|2846.87|2833.87|2843.78|2830.78|34
1621513840000|2021-05-20 12:30:40|2845.99|2832.99|2846.39|2833.39|2847.56|2834.56|2845.99|2832.99|31
1621513850000|2021-05-20 12:30:50|2846.45|2833.45|2844.51|2831.51|2846.45|2833.45|2842.55|2829.55|34
1621513860000|2021-05-20 12:31:00|2844.9|2831.9|2842.55|2829.55|2844.9|2831.9|2840.44|2827.44|36
1621513870000|2021-05-20 12:31:10|2842.36|2829.36|2840.66|2827.66|2842.43|2829.43|2840.08|2827.08|38
1621513880000|2021-05-20 12:31:20|2840.86|2827.86|2839.91|2826.91|2843.14|2830.14|2839.91|2826.91|39
1621513890000|2021-05-20 12:31:30|2839.65|2826.65|2839.81|2826.81|2840.01|2827.01|2836.41|2823.41|38
1621513900000|2021-05-20 12:31:40|2839.82|2826.82|2839.32|2826.32|2840.13|2827.13|2838.74|2825.74|30
1621513910000|2021-05-20 12:31:50|2839.33|2826.33|2838.39|2825.39|2839.33|2826.33|2837.65|2824.65|30
1621513920000|2021-05-20 12:32:00|2838.37|2825.37|2839.84|2826.84|2839.84|2826.84|2838.28|2825.28|31
1621513930000|2021-05-20 12:32:10|2840.26|2827.26|2846.74|2833.74|2847.01|2834.01|2840.26|2827.26|34
1621513940000|2021-05-20 12:32:20|2846.71|2833.71|2846.48|2833.48|2847.12|2834.12|2845.17|2832.17|35
1621513950000|2021-05-20 12:32:30|2846.3|2833.3|2846.23|2833.23|2847.11|2834.11|2844.44|2831.44|34
1621513960000|2021-05-20 12:32:40|2846.41|2833.41|2845.07|2832.07|2848.34|2835.34|2844.89|2831.89|39
1621513970000|2021-05-20 12:32:50|2845.51|2832.51|2849.58|2836.58|2850.07|2837.07|2844.73|2831.73|39
1621513980000|2021-05-20 12:33:00|2849.57|2836.57|2850.61|2837.61|2851.82|2838.82|2849.57|2836.57|33
1621513990000|2021-05-20 12:33:10|2850.71|2837.71|2849.7|2836.7|2851.19|2838.19|2848.66|2835.66|39
1621514000000|2021-05-20 12:33:20|2849.64|2836.64|2850.65|2837.65|2851.21|2838.21|2849.64|2836.64|38
1621514010000|2021-05-20 12:33:30|2850.75|2837.75|2847.72|2834.72|2850.82|2837.82|2847.5|2834.5|38
1621514020000|2021-05-20 12:33:40|2847.61|2834.61|2850.8|2837.8|2851.11|2838.11|2847.61|2834.61|37
1621514030000|2021-05-20 12:33:50|2850.76|2837.76|2849.25|2836.25|2850.76|2837.76|2848.8|2835.8|35
1621514040000|2021-05-20 12:34:00|2849.14|2836.14|2850.21|2837.21|2850.41|2837.41|2849.07|2836.07|38
1621514050000|2021-05-20 12:34:10|2850.31|2837.31|2847.49|2834.49|2853.27|2840.27|2847.49|2834.49|38
1621514060000|2021-05-20 12:34:20|2847.63|2834.63|2848.28|2835.28|2848.35|2835.35|2846.91|2833.91|32
1621514070000|2021-05-20 12:34:30|2848.13|2835.13|2847.42|2834.42|2848.13|2835.13|2847.05|2834.05|28
1621514080000|2021-05-20 12:34:40|2847.24|2834.24|2847.37|2834.37|2847.57|2834.57|2843.42|2830.42|39
1621514090000|2021-05-20 12:34:50|2847.21|2834.21|2846.08|2833.08|2847.26|2834.26|2845.43|2832.43|37
1621514100000|2021-05-20 12:35:00|2846.76|2833.76|2842.6|2829.6|2847.16|2834.16|2842.6|2829.6|38
1621514110000|2021-05-20 12:35:10|2842.24|2829.24|2842.77|2829.77|2842.87|2829.87|2840.44|2827.44|38
1621514120000|2021-05-20 12:35:20|2842.73|2829.73|2840.29|2827.29|2842.76|2829.76|2840.29|2827.29|33
1621514130000|2021-05-20 12:35:30|2840.18|2827.18|2836.51|2823.51|2840.36|2827.36|2836.45|2823.45|38
1621514140000|2021-05-20 12:35:40|2836.13|2823.13|2837.88|2824.88|2839.33|2826.33|2836.13|2823.13|38
1621514150000|2021-05-20 12:35:50|2837.85|2824.85|2838.28|2825.28|2838.82|2825.82|2836.98|2823.98|39
1621514160000|2021-05-20 12:36:00|2838.27|2825.27|2843.51|2830.51|2843.88|2830.88|2836.99|2823.99|36
1621514170000|2021-05-20 12:36:10|2844.58|2831.58|2846.96|2833.96|2849|2836|2844.39|2831.39|36
1621514180000|2021-05-20 12:36:20|2847.03|2834.03|2846.6|2833.6|2849.85|2836.85|2846.44|2833.44|40
1621514190000|2021-05-20 12:36:30|2847.05|2834.05|2849.89|2836.89|2850.26|2837.26|2847.05|2834.05|40
1621514200000|2021-05-20 12:36:40|2849.38|2836.38|2850.7|2837.7|2850.85|2837.85|2846.81|2833.81|39
1621514210000|2021-05-20 12:36:50|2850.54|2837.54|2851.24|2838.24|2851.87|2838.87|2850.12|2837.12|35
1621514220000|2021-05-20 12:37:00|2851.06|2838.06|2850.74|2837.74|2851.37|2838.37|2850.05|2837.05|37
1621514230000|2021-05-20 12:37:10|2851.12|2838.12|2854.7|2841.7|2854.7|2841.7|2851.12|2838.12|37
1621514240000|2021-05-20 12:37:20|2855|2842|2859.06|2846.06|2861.61|2848.61|2855|2842|31
1621514250000|2021-05-20 12:37:30|2859.17|2846.17|2861.07|2848.07|2862.57|2849.57|2859.17|2846.17|29
1621514260000|2021-05-20 12:37:40|2861.09|2848.09|2862.14|2849.14|2862.92|2849.92|2861.03|2848.03|35
1621514270000|2021-05-20 12:37:50|2862.19|2849.19|2863.3|2850.3|2863.7|2850.7|2862.19|2849.19|24
1621514280000|2021-05-20 12:38:00|2863.26|2850.26|2863|2850|2863.62|2850.62|2860.65|2847.65|23
1621514290000|2021-05-20 12:38:10|2862.52|2849.52|2861.57|2848.57|2862.52|2849.52|2861.56|2848.56|16
1621514300000|2021-05-20 12:38:20|2860.87|2847.87|2861.19|2848.19|2862.09|2849.09|2859.88|2846.88|33
1621514310000|2021-05-20 12:38:30|2861.18|2848.18|2860.83|2847.83|2862.37|2849.37|2860.83|2847.83|28
1621514320000|2021-05-20 12:38:40|2860.85|2847.85|2861.91|2848.91|2861.91|2848.91|2860.66|2847.66|19
1621514330000|2021-05-20 12:38:50|2861.86|2848.86|2864.72|2851.72|2864.94|2851.94|2861.14|2848.14|31
1621514340000|2021-05-20 12:39:00|2864.52|2851.52|2869.02|2856.02|2869.02|2856.02|2864.52|2851.52|32
1621514350000|2021-05-20 12:39:10|2868.74|2855.74|2870.25|2857.25|2873.69|2860.69|2868.74|2855.74|37
1621514360000|2021-05-20 12:39:20|2870.46|2857.46|2869.82|2856.82|2872.72|2859.72|2868.94|2855.94|39
1621514370000|2021-05-20 12:39:30|2869.87|2856.87|2875.35|2862.35|2876.71|2863.71|2869.87|2856.87|33
1621514380000|2021-05-20 12:39:40|2874.98|2861.98|2878.27|2865.27|2879.94|2866.94|2874.98|2861.98|36
1621514390000|2021-05-20 12:39:50|2878.65|2865.65|2876.96|2863.96|2880.3|2867.3|2876.96|2863.96|35
1621514400000|2021-05-20 12:40:00|2877.76|2864.76|2878.42|2865.42|2879.29|2866.29|2876.11|2863.11|37
1621514410000|2021-05-20 12:40:10|2877.49|2864.49|2877.42|2864.42|2879.46|2866.46|2875.04|2862.04|34
1621514420000|2021-05-20 12:40:20|2875.88|2862.88|2874.15|2861.15|2879.78|2866.78|2874.15|2861.15|38
1621514430000|2021-05-20 12:40:30|2874.85|2861.85|2873.87|2860.87|2875.47|2862.47|2873.66|2860.66|38
1621514440000|2021-05-20 12:40:40|2874.91|2861.91|2873.84|2860.84|2874.91|2861.91|2873.7|2860.7|30
1621514450000|2021-05-20 12:40:50|2874.39|2861.39|2875.22|2862.22|2875.22|2862.22|2873.52|2860.52|34
1621514460000|2021-05-20 12:41:00|2875.32|2862.32|2876.1|2863.1|2878.16|2865.16|2874.97|2861.97|37
1621514470000|2021-05-20 12:41:10|2876.01|2863.01|2874.04|2861.04|2877.36|2864.36|2873.26|2860.26|39
1621514480000|2021-05-20 12:41:20|2873.85|2860.85|2873.16|2860.16|2874.65|2861.65|2872.43|2859.43|36
1621514490000|2021-05-20 12:41:30|2873.19|2860.19|2874.2|2861.2|2874.48|2861.48|2873.19|2860.19|36
1621514500000|2021-05-20 12:41:40|2874.99|2861.99|2878.02|2865.02|2878.96|2865.96|2874.99|2861.99|37
1621514510000|2021-05-20 12:41:50|2877.99|2864.99|2878.62|2865.62|2878.95|2865.95|2877.82|2864.82|36
1621514520000|2021-05-20 12:42:00|2878.37|2865.37|2885.36|2872.36|2890.92|2877.92|2878.37|2865.37|39
1621514530000|2021-05-20 12:42:10|2885.49|2872.49|2889.75|2876.75|2889.89|2876.89|2885.49|2872.49|36
1621514540000|2021-05-20 12:42:20|2889.33|2876.33|2890.19|2877.19|2890.5|2877.5|2888.11|2875.11|37
1621514550000|2021-05-20 12:42:30|2890.13|2877.13|2892.39|2879.39|2893.61|2880.61|2888.59|2875.59|40
1621514560000|2021-05-20 12:42:40|2892.02|2879.02|2891.58|2878.58|2892.95|2879.95|2890.42|2877.42|37
1621514570000|2021-05-20 12:42:50|2891.5|2878.5|2893.1|2880.1|2894.02|2881.02|2891.5|2878.5|39
1621514580000|2021-05-20 12:43:00|2893.33|2880.33|2894.12|2881.12|2896.7|2883.7|2893.33|2880.33|36
1621514590000|2021-05-20 12:43:10|2894.01|2881.01|2894.31|2881.31|2894.39|2881.39|2891.54|2878.54|33
1621514600000|2021-05-20 12:43:20|2894.25|2881.25|2895.25|2882.25|2895.44|2882.44|2890.77|2877.77|34
1621514610000|2021-05-20 12:43:30|2895.41|2882.41|2893.75|2880.75|2895.41|2882.41|2891.37|2878.37|37
1621514620000|2021-05-20 12:43:40|2894.42|2881.42|2894.42|2881.42|2895.68|2882.68|2892.78|2879.78|31
1621514630000|2021-05-20 12:43:50|2894.84|2881.84|2895.18|2882.18|2895.68|2882.68|2894.28|2881.28|22
1621514640000|2021-05-20 12:44:00|2895.44|2882.44|2895.55|2882.55|2895.68|2882.68|2894.74|2881.74|22
1621514650000|2021-05-20 12:44:10|2895.4|2882.4|2892.63|2879.63|2895.55|2882.55|2892.6|2879.6|32
1621514660000|2021-05-20 12:44:20|2893.27|2880.27|2893.6|2880.6|2894.44|2881.44|2892.34|2879.34|34
1621514670000|2021-05-20 12:44:30|2893.57|2880.57|2895.19|2882.19|2895.99|2882.99|2893.43|2880.43|25
1621514680000|2021-05-20 12:44:40|2895.55|2882.55|2895.07|2882.07|2896.13|2883.13|2895|2882|23
1621514690000|2021-05-20 12:44:50|2895.41|2882.41|2895.81|2882.81|2896.36|2883.36|2895.41|2882.41|24
1621514700000|2021-05-20 12:45:00|2895.76|2882.76|2895.11|2882.11|2896.74|2883.74|2894.77|2881.77|28
1621514710000|2021-05-20 12:45:10|2895.18|2882.18|2889.26|2876.26|2896.29|2883.29|2889.21|2876.21|34
1621514720000|2021-05-20 12:45:20|2889.25|2876.25|2889|2876|2890.62|2877.62|2888.39|2875.39|38
1621514730000|2021-05-20 12:45:30|2889.01|2876.01|2880.29|2867.29|2889.76|2876.76|2880.22|2867.22|38
1621514740000|2021-05-20 12:45:40|2880.25|2867.25|2878.72|2865.72|2881.56|2868.56|2878.72|2865.72|38
1621514750000|2021-05-20 12:45:50|2878.7|2865.7|2876.04|2863.04|2878.71|2865.71|2875.81|2862.81|36
1621514760000|2021-05-20 12:46:00|2876.63|2863.63|2879.72|2866.72|2881.28|2868.28|2876.63|2863.63|39
1621514770000|2021-05-20 12:46:10|2879.54|2866.54|2878.62|2865.62|2879.54|2866.54|2875.47|2862.47|36
1621514780000|2021-05-20 12:46:20|2878.63|2865.63|2882.35|2869.35|2884.62|2871.62|2878.63|2865.63|35
1621514790000|2021-05-20 12:46:30|2882.53|2869.53|2881.18|2868.18|2883.31|2870.31|2880.74|2867.74|38
1621514800000|2021-05-20 12:46:40|2881.19|2868.19|2881.59|2868.59|2882.25|2869.25|2880.88|2867.88|34
1621514810000|2021-05-20 12:46:50|2882.67|2869.67|2888.85|2875.85|2888.85|2875.85|2882.67|2869.67|34
1621514820000|2021-05-20 12:47:00|2888.83|2875.83|2888.99|2875.99|2889.21|2876.21|2886.2|2873.2|36
1621514830000|2021-05-20 12:47:10|2888.97|2875.97|2889.59|2876.59|2889.83|2876.83|2887.12|2874.12|40
1621514840000|2021-05-20 12:47:20|2889.62|2876.62|2890.29|2877.29|2890.58|2877.58|2889.62|2876.62|29
1621514850000|2021-05-20 12:47:30|2890.36|2877.36|2890.37|2877.37|2890.4|2877.4|2889.79|2876.79|33
1621514860000|2021-05-20 12:47:40|2890.24|2877.24|2887.81|2874.81|2890.35|2877.35|2887.73|2874.73|36
1621514870000|2021-05-20 12:47:50|2887.86|2874.86|2894.62|2881.62|2894.62|2881.62|2887.76|2874.76|38
1621514880000|2021-05-20 12:48:00|2895.08|2882.08|2896.83|2883.83|2898.51|2885.51|2893.89|2880.89|29
1621514890000|2021-05-20 12:48:10|2896.81|2883.81|2898.56|2885.56|2899.76|2886.76|2896.63|2883.63|25
1621514900000|2021-05-20 12:48:20|2899.37|2886.37|2903.71|2890.71|2904.42|2891.42|2897.63|2884.63|37
1621514910000|2021-05-20 12:48:30|2903.72|2890.72|2903.5|2890.5|2907.65|2894.65|2903.5|2890.5|35
1621514920000|2021-05-20 12:48:40|2903.67|2890.67|2903.84|2890.84|2905.24|2892.24|2903.67|2890.67|32
1621514930000|2021-05-20 12:48:50|2903.82|2890.82|2907.98|2894.98|2909.88|2896.88|2903.38|2890.38|33
1621514940000|2021-05-20 12:49:00|2908.08|2895.08|2904.95|2891.95|2909.15|2896.15|2904.65|2891.65|36
1621514950000|2021-05-20 12:49:10|2905.49|2892.49|2905.64|2892.64|2907.1|2894.1|2903.32|2890.32|36
1621514960000|2021-05-20 12:49:20|2905.65|2892.65|2906.9|2893.9|2907|2894|2905.65|2892.65|30
1621514970000|2021-05-20 12:49:30|2906.88|2893.88|2907.06|2894.06|2908.16|2895.16|2905.81|2892.81|34
1621514980000|2021-05-20 12:49:40|2906.8|2893.8|2906.33|2893.33|2907.72|2894.72|2904.67|2891.67|37
1621514990000|2021-05-20 12:49:50|2906.2|2893.2|2904.8|2891.8|2907.46|2894.46|2904.76|2891.76|35
1621515000000|2021-05-20 12:50:00|2905.06|2892.06|2906.85|2893.85|2907.11|2894.11|2904.91|2891.91|36
1621515010000|2021-05-20 12:50:10|2906.89|2893.89|2904.42|2891.42|2907.77|2894.77|2904.19|2891.19|35
1621515020000|2021-05-20 12:50:20|2904.4|2891.4|2902.54|2889.54|2905.27|2892.27|2902.18|2889.18|38
1621515030000|2021-05-20 12:50:30|2902.2|2889.2|2896.12|2883.12|2902.2|2889.2|2893.8|2880.8|39
1621515040000|2021-05-20 12:50:40|2896.43|2883.43|2892.56|2879.56|2897.39|2884.39|2892.25|2879.25|38
1621515050000|2021-05-20 12:50:50|2892.31|2879.31|2889.57|2876.57|2892.51|2879.51|2889.57|2876.57|38
1621515060000|2021-05-20 12:51:00|2890.18|2877.18|2885.24|2872.24|2891.63|2878.63|2885.23|2872.23|40
1621515070000|2021-05-20 12:51:10|2885.31|2872.31|2883.83|2870.83|2886.7|2873.7|2883.74|2870.74|38
1621515080000|2021-05-20 12:51:20|2883.8|2870.8|2884.7|2871.7|2885.03|2872.03|2882.93|2869.93|35
1621515090000|2021-05-20 12:51:30|2884.75|2871.75|2885.02|2872.02|2888.42|2875.42|2884.61|2871.61|39
1621515100000|2021-05-20 12:51:40|2884.86|2871.86|2884.94|2871.94|2885.37|2872.37|2883.3|2870.3|39
1621515110000|2021-05-20 12:51:50|2884.96|2871.96|2883.99|2870.99|2884.96|2871.96|2883.67|2870.67|36
1621515120000|2021-05-20 12:52:00|2884.12|2871.12|2888.67|2875.67|2888.67|2875.67|2883.25|2870.25|36
1621515130000|2021-05-20 12:52:10|2888.49|2875.49|2889.83|2876.83|2889.93|2876.93|2886.67|2873.67|35
1621515140000|2021-05-20 12:52:20|2889.94|2876.94|2890.15|2877.15|2891.31|2878.31|2888.99|2875.99|39
1621515150000|2021-05-20 12:52:30|2890.71|2877.71|2889.25|2876.25|2892.44|2879.44|2889.25|2876.25|40
1621515160000|2021-05-20 12:52:40|2889.71|2876.71|2895.54|2882.54|2896.85|2883.85|2889.71|2876.71|40
1621515170000|2021-05-20 12:52:50|2896.85|2883.85|2895.64|2882.64|2897.31|2884.31|2894.2|2881.2|39
1621515180000|2021-05-20 12:53:00|2895.27|2882.27|2891.61|2878.61|2897.22|2884.22|2888.5|2875.5|40
1621515190000|2021-05-20 12:53:10|2892.04|2879.04|2892.66|2879.66|2892.85|2879.85|2892.04|2879.04|33
1621515200000|2021-05-20 12:53:20|2892.69|2879.69|2895.98|2882.98|2896.22|2883.22|2892.66|2879.66|37
1621515210000|2021-05-20 12:53:30|2895.95|2882.95|2898.69|2885.69|2899.24|2886.24|2895.95|2882.95|35
1621515220000|2021-05-20 12:53:40|2898.87|2885.87|2899.83|2886.83|2900.52|2887.52|2898.09|2885.09|39
1621515230000|2021-05-20 12:53:50|2900.08|2887.08|2904.56|2891.56|2905.17|2892.17|2900.08|2887.08|37
1621515240000|2021-05-20 12:54:00|2904.55|2891.55|2905.17|2892.17|2905.61|2892.61|2904.39|2891.39|36
1621515250000|2021-05-20 12:54:10|2905.4|2892.4|2908.13|2895.13|2908.13|2895.13|2905.29|2892.29|30
1621515260000|2021-05-20 12:54:20|2908.24|2895.24|2907.53|2894.53|2908.32|2895.32|2906.41|2893.41|37
1621515270000|2021-05-20 12:54:30|2907.49|2894.49|2907.39|2894.39|2908|2895|2906.19|2893.19|35
1621515280000|2021-05-20 12:54:40|2907.68|2894.68|2909.26|2896.26|2909.55|2896.55|2907.19|2894.19|38
1621515290000|2021-05-20 12:54:50|2909|2896|2909.36|2896.36|2910.27|2897.27|2908.05|2895.05|36
1621515300000|2021-05-20 12:55:00|2909.47|2896.47|2900.17|2887.17|2909.97|2896.97|2900.17|2887.17|40
1621515310000|2021-05-20 12:55:10|2899.48|2886.48|2888.27|2875.27|2899.48|2886.48|2888.25|2875.25|37
1621515320000|2021-05-20 12:55:20|2888.64|2875.64|2895.82|2882.82|2895.82|2882.82|2888.64|2875.64|38
1621515330000|2021-05-20 12:55:30|2895.39|2882.39|2890.36|2877.36|2899.82|2886.82|2890.36|2877.36|39
1621515340000|2021-05-20 12:55:40|2890.74|2877.74|2893.37|2880.37|2895.24|2882.24|2890.74|2877.74|40
1621515350000|2021-05-20 12:55:50|2892.99|2879.99|2888.81|2875.81|2893.67|2880.67|2888.33|2875.33|38
1621515360000|2021-05-20 12:56:00|2888.85|2875.85|2894.18|2881.18|2894.9|2881.9|2888.85|2875.85|32
1621515370000|2021-05-20 12:56:10|2894.22|2881.22|2892.89|2879.89|2895.13|2882.13|2891.6|2878.6|38
1621515380000|2021-05-20 12:56:20|2892.96|2879.96|2892.74|2879.74|2893.14|2880.14|2891.69|2878.69|36
1621515390000|2021-05-20 12:56:30|2892.84|2879.84|2890.39|2877.39|2892.84|2879.84|2890.23|2877.23|36
1621515400000|2021-05-20 12:56:40|2890.15|2877.15|2889.4|2876.4|2890.15|2877.15|2888.19|2875.19|36
1621515410000|2021-05-20 12:56:50|2889.52|2876.52|2890.49|2877.49|2890.49|2877.49|2888.62|2875.62|34
1621515420000|2021-05-20 12:57:00|2890.31|2877.31|2893.85|2880.85|2895.51|2882.51|2890.31|2877.31|36
1621515430000|2021-05-20 12:57:10|2893.01|2880.01|2893.21|2880.21|2895.76|2882.76|2892.78|2879.78|35
1621515440000|2021-05-20 12:57:20|2893.44|2880.44|2896.11|2883.11|2896.58|2883.58|2893.44|2880.44|38
1621515450000|2021-05-20 12:57:30|2896.23|2883.23|2893.81|2880.81|2896.54|2883.54|2893.81|2880.81|39
1621515460000|2021-05-20 12:57:40|2893.22|2880.22|2893.95|2880.95|2896.14|2883.14|2892.29|2879.29|39
1621515470000|2021-05-20 12:57:50|2894.89|2881.89|2895|2882|2896.02|2883.02|2893.35|2880.35|34
1621515480000|2021-05-20 12:58:00|2894.59|2881.59|2895.85|2882.85|2896.26|2883.26|2893.82|2880.82|37
1621515490000|2021-05-20 12:58:10|2895.41|2882.41|2894.94|2881.94|2895.41|2882.41|2893.5|2880.5|36
1621515500000|2021-05-20 12:58:20|2894.92|2881.92|2894.49|2881.49|2895.07|2882.07|2894.27|2881.27|33
1621515510000|2021-05-20 12:58:30|2893.72|2880.72|2890.2|2877.2|2893.72|2880.72|2890.2|2877.2|37
1621515520000|2021-05-20 12:58:40|2890.18|2877.18|2891.66|2878.66|2891.88|2878.88|2889.91|2876.91|35
1621515530000|2021-05-20 12:58:50|2891.63|2878.63|2892.73|2879.73|2894.85|2881.85|2891.63|2878.63|38
1621515540000|2021-05-20 12:59:00|2892.8|2879.8|2889.83|2876.83|2892.92|2879.92|2889.83|2876.83|31
1621515550000|2021-05-20 12:59:10|2889.77|2876.77|2887.56|2874.56|2889.77|2876.77|2887.18|2874.18|36
1621515560000|2021-05-20 12:59:20|2887.53|2874.53|2889|2876|2889.42|2876.42|2886.97|2873.97|38
1621515570000|2021-05-20 12:59:30|2889.24|2876.24|2887.96|2874.96|2889.41|2876.41|2887.38|2874.38|37
1621515580000|2021-05-20 12:59:40|2887.7|2874.7|2885.03|2872.03|2887.7|2874.7|2884.62|2871.62|39
1621515590000|2021-05-20 12:59:50|2885.1|2872.1|2885.39|2872.39|2886.16|2873.16|2884.73|2871.73|38
1621515600000|2021-05-20 13:00:00|2886.2|2873.2|2891.23|2878.23|2891.23|2878.23|2886.04|2873.04|39
1621515610000|2021-05-20 13:00:10|2892.12|2879.12|2898.03|2885.03|2898.42|2885.42|2891.99|2878.99|37
1621515620000|2021-05-20 13:00:20|2898.47|2885.47|2903.99|2890.99|2905.28|2892.28|2898.47|2885.47|38
1621515630000|2021-05-20 13:00:30|2904|2891|2910.61|2897.61|2910.61|2897.61|2902.87|2889.87|38
1621515640000|2021-05-20 13:00:40|2910.65|2897.65|2910.85|2897.85|2911.73|2898.73|2907.51|2894.51|30
1621515650000|2021-05-20 13:00:50|2910.87|2897.87|2921.63|2908.63|2922.78|2909.78|2909.9|2896.9|37
1621515660000|2021-05-20 13:01:00|2922.09|2909.09|2927.63|2914.63|2929.59|2916.59|2922.09|2909.09|37
1621515670000|2021-05-20 13:01:10|2926.8|2913.8|2916|2903|2926.8|2913.8|2915.81|2902.81|38
1621515680000|2021-05-20 13:01:20|2915.8|2902.8|2916.79|2903.79|2917.4|2904.4|2915.8|2902.8|37
1621515690000|2021-05-20 13:01:30|2916.82|2903.82|2916.11|2903.11|2917.99|2904.99|2915.62|2902.62|34
1621515700000|2021-05-20 13:01:40|2916.05|2903.05|2915.59|2902.59|2916.39|2903.39|2915.52|2902.52|37
1621515710000|2021-05-20 13:01:50|2915.5|2902.5|2919.19|2906.19|2919.2|2906.2|2915.36|2902.36|32
1621515720000|2021-05-20 13:02:00|2918.91|2905.91|2916.74|2903.74|2919.19|2906.19|2916.29|2903.29|37
1621515730000|2021-05-20 13:02:10|2916.58|2903.58|2916.32|2903.32|2917.16|2904.16|2916.18|2903.18|37
1621515740000|2021-05-20 13:02:20|2916.26|2903.26|2914.12|2901.12|2916.32|2903.32|2914.04|2901.04|32
1621515750000|2021-05-20 13:02:30|2914.1|2901.1|2916.23|2903.23|2917.02|2904.02|2914.01|2901.01|38
1621515760000|2021-05-20 13:02:40|2916.14|2903.14|2913.35|2900.35|2916.72|2903.72|2912.73|2899.73|36
1621515770000|2021-05-20 13:02:50|2913.38|2900.38|2914.96|2901.96|2914.96|2901.96|2911.96|2898.96|36
1621515780000|2021-05-20 13:03:00|2914.84|2901.84|2918.9|2905.9|2918.9|2905.9|2914.84|2901.84|38
1621515790000|2021-05-20 13:03:10|2919.29|2906.29|2928.36|2915.36|2928.36|2915.36|2919.22|2906.22|36
1621515800000|2021-05-20 13:03:20|2928.2|2915.2|2927.86|2914.86|2928.37|2915.37|2926.24|2913.24|37
1621515810000|2021-05-20 13:03:30|2927.83|2914.83|2932.66|2919.66|2932.95|2919.95|2927.18|2914.18|37
1621515820000|2021-05-20 13:03:40|2932.64|2919.64|2933.05|2920.05|2934.15|2921.15|2932.13|2919.13|38
1621515830000|2021-05-20 13:03:50|2933.02|2920.02|2936.07|2923.07|2936.07|2923.07|2933|2920|35
1621515840000|2021-05-20 13:04:00|2935.46|2922.46|2940.5|2927.5|2940.7|2927.7|2934.46|2921.46|34
1621515850000|2021-05-20 13:04:10|2940.57|2927.57|2939.09|2926.09|2941.89|2928.89|2938.31|2925.31|37
1621515860000|2021-05-20 13:04:20|2938.94|2925.94|2931.16|2918.16|2938.94|2925.94|2930.89|2917.89|36
1621515870000|2021-05-20 13:04:30|2931.22|2918.22|2935.98|2922.98|2940.46|2927.46|2931.22|2918.22|40
1621515880000|2021-05-20 13:04:40|2936.07|2923.07|2938.51|2925.51|2939.74|2926.74|2935.94|2922.94|39
1621515890000|2021-05-20 13:04:50|2938.61|2925.61|2939.96|2926.96|2940.74|2927.74|2938.61|2925.61|40
1621515900000|2021-05-20 13:05:00|2939.98|2926.98|2940.23|2927.23|2940.67|2927.67|2939.63|2926.63|36
1621515910000|2021-05-20 13:05:10|2940.21|2927.21|2935.69|2922.69|2940.52|2927.52|2935.69|2922.69|38
1621515920000|2021-05-20 13:05:20|2935.66|2922.66|2937.21|2924.21|2938.03|2925.03|2934.42|2921.42|38
1621515930000|2021-05-20 13:05:30|2936.32|2923.32|2935.94|2922.94|2937.39|2924.39|2935.94|2922.94|37
1621515940000|2021-05-20 13:05:40|2935.36|2922.36|2935.64|2922.64|2936.83|2923.83|2935.26|2922.26|33
1621515950000|2021-05-20 13:05:50|2936.09|2923.09|2936.08|2923.08|2936.62|2923.62|2935.5|2922.5|40
1621515960000|2021-05-20 13:06:00|2936.1|2923.1|2938.16|2925.16|2938.43|2925.43|2932.46|2919.46|33
1621515970000|2021-05-20 13:06:10|2937.85|2924.85|2936.18|2923.18|2938.56|2925.56|2934.87|2921.87|39
1621515980000|2021-05-20 13:06:20|2936.08|2923.08|2936.73|2923.73|2936.83|2923.83|2934.65|2921.65|36
1621515990000|2021-05-20 13:06:30|2936.22|2923.22|2936.12|2923.12|2937.55|2924.55|2936.07|2923.07|38
1621516000000|2021-05-20 13:06:40|2935.95|2922.95|2939.55|2926.55|2940.26|2927.26|2935.95|2922.95|39
1621516010000|2021-05-20 13:06:50|2939.59|2926.59|2939.15|2926.15|2940.16|2927.16|2937.93|2924.93|39
1621516020000|2021-05-20 13:07:00|2939.01|2926.01|2943.45|2930.45|2945.23|2932.23|2939.01|2926.01|36
1621516030000|2021-05-20 13:07:10|2944.13|2931.13|2947.04|2934.04|2947.44|2934.44|2944.13|2931.13|29
1621516040000|2021-05-20 13:07:20|2946.81|2933.81|2946.49|2933.49|2947.34|2934.34|2943.98|2930.98|26
1621516050000|2021-05-20 13:07:30|2947.03|2934.03|2946.23|2933.23|2947.23|2934.23|2945.08|2932.08|36
1621516060000|2021-05-20 13:07:40|2946.25|2933.25|2945.84|2932.84|2946.69|2933.69|2944.89|2931.89|31
1621516070000|2021-05-20 13:07:50|2946.09|2933.09|2947.01|2934.01|2947.04|2934.04|2946.01|2933.01|29
1621516080000|2021-05-20 13:08:00|2947.06|2934.06|2944.86|2931.86|2947.14|2934.14|2944.86|2931.86|30
1621516090000|2021-05-20 13:08:10|2944.69|2931.69|2946.59|2933.59|2946.7|2933.7|2944.05|2931.05|36
1621516100000|2021-05-20 13:08:20|2946.65|2933.65|2944.87|2931.87|2946.65|2933.65|2943.64|2930.64|38
1621516110000|2021-05-20 13:08:30|2944.96|2931.96|2944.41|2931.41|2945.7|2932.7|2943.44|2930.44|34
1621516120000|2021-05-20 13:08:40|2944.75|2931.75|2945.79|2932.79|2945.91|2932.91|2944.21|2931.21|38
1621516130000|2021-05-20 13:08:50|2945.7|2932.7|2945.71|2932.71|2945.77|2932.77|2945.15|2932.15|28
1621516140000|2021-05-20 13:09:00|2945.72|2932.72|2944.26|2931.26|2946.24|2933.24|2944.26|2931.26|35
1621516150000|2021-05-20 13:09:10|2944.36|2931.36|2940.32|2927.32|2944.36|2931.36|2940.32|2927.32|35
1621516160000|2021-05-20 13:09:20|2940.55|2927.55|2943.08|2930.08|2943.41|2930.41|2940.32|2927.32|36
1621516170000|2021-05-20 13:09:30|2942.71|2929.71|2942.83|2929.83|2943.36|2930.36|2942.31|2929.31|36
1621516180000|2021-05-20 13:09:40|2942.95|2929.95|2943.8|2930.8|2944.08|2931.08|2942.95|2929.95|35
1621516190000|2021-05-20 13:09:50|2943.79|2930.79|2945.54|2932.54|2945.69|2932.69|2943.52|2930.52|33
1621516200000|2021-05-20 13:10:00|2945.58|2932.58|2944.91|2931.91|2945.68|2932.68|2944.77|2931.77|29
1621516210000|2021-05-20 13:10:10|2944.97|2931.97|2943.75|2930.75|2945.4|2932.4|2943.73|2930.73|37
1621516220000|2021-05-20 13:10:20|2943.64|2930.64|2942.94|2929.94|2945.44|2932.44|2942.93|2929.93|38
1621516230000|2021-05-20 13:10:30|2943.05|2930.05|2941.88|2928.88|2943.48|2930.48|2941.88|2928.88|27
1621516240000|2021-05-20 13:10:40|2941.66|2928.66|2938.57|2925.57|2942.03|2929.03|2938.57|2925.57|35
1621516250000|2021-05-20 13:10:50|2938.58|2925.58|2936.43|2923.43|2938.58|2925.58|2936.19|2923.19|25
1621516260000|2021-05-20 13:11:00|2936.41|2923.41|2933.99|2920.99|2936.41|2923.41|2933.83|2920.83|38
1621516270000|2021-05-20 13:11:10|2933.77|2920.77|2936.28|2923.28|2936.3|2923.3|2932.24|2919.24|33
1621516280000|2021-05-20 13:11:20|2936.18|2923.18|2932.33|2919.33|2936.2|2923.2|2932.33|2919.33|39
1621516290000|2021-05-20 13:11:30|2932.51|2919.51|2927.87|2914.87|2932.51|2919.51|2927.87|2914.87|38
1621516300000|2021-05-20 13:11:40|2927.81|2914.81|2924.94|2911.94|2927.81|2914.81|2924.94|2911.94|35
1621516310000|2021-05-20 13:11:50|2925.42|2912.42|2923.26|2910.26|2925.53|2912.53|2922.9|2909.9|39
1621516320000|2021-05-20 13:12:00|2923.28|2910.28|2932.84|2919.84|2932.84|2919.84|2923.28|2910.28|38
1621516330000|2021-05-20 13:12:10|2932.82|2919.82|2928.7|2915.7|2933.11|2920.11|2928.14|2915.14|35
1621516340000|2021-05-20 13:12:20|2929.47|2916.47|2936.97|2923.97|2936.97|2923.97|2928.83|2915.83|35
1621516350000|2021-05-20 13:12:30|2937.31|2924.31|2939.82|2926.82|2940.34|2927.34|2937.31|2924.31|39
1621516360000|2021-05-20 13:12:40|2939.91|2926.91|2940.24|2927.24|2941.02|2928.02|2939.7|2926.7|35
1621516370000|2021-05-20 13:12:50|2940.82|2927.82|2941.33|2928.33|2941.38|2928.38|2940.8|2927.8|32
1621516380000|2021-05-20 13:13:00|2941.47|2928.47|2942.04|2929.04|2942.47|2929.47|2941.23|2928.23|30
1621516390000|2021-05-20 13:13:10|2942.44|2929.44|2942.4|2929.4|2944.12|2931.12|2942.14|2929.14|32
1621516400000|2021-05-20 13:13:20|2942.36|2929.36|2944.28|2931.28|2944.28|2931.28|2942.36|2929.36|31
1621516410000|2021-05-20 13:13:30|2945.52|2932.52|2946.65|2933.65|2946.79|2933.79|2944.94|2931.94|34
1621516420000|2021-05-20 13:13:40|2946.89|2933.89|2943.6|2930.6|2947.98|2934.98|2943.32|2930.32|38
1621516430000|2021-05-20 13:13:50|2943.56|2930.56|2943.54|2930.54|2946.56|2933.56|2940.15|2927.15|37
1621516440000|2021-05-20 13:14:00|2943.34|2930.34|2938.92|2925.92|2943.34|2930.34|2938.75|2925.75|38
1621516450000|2021-05-20 13:14:10|2938.65|2925.65|2934.45|2921.45|2941.36|2928.36|2934.17|2921.17|38
1621516460000|2021-05-20 13:14:20|2934.56|2921.56|2926.55|2913.55|2934.56|2921.56|2925|2912|36
1621516470000|2021-05-20 13:14:30|2926.83|2913.83|2934.09|2921.09|2934.58|2921.58|2926.82|2913.82|32
1621516480000|2021-05-20 13:14:40|2933.82|2920.82|2928.74|2915.74|2934.4|2921.4|2928.74|2915.74|28
1621516490000|2021-05-20 13:14:50|2929.3|2916.3|2931.05|2918.05|2931.05|2918.05|2928.67|2915.67|36
1621516500000|2021-05-20 13:15:00|2931.41|2918.41|2931.05|2918.05|2934.27|2921.27|2930.48|2917.48|25
1621516510000|2021-05-20 13:15:10|2932.04|2919.04|2931.49|2918.49|2934.64|2921.64|2930.57|2917.57|37
1621516520000|2021-05-20 13:15:20|2931.48|2918.48|2930.61|2917.61|2931.48|2918.48|2930.27|2917.27|25
1621516530000|2021-05-20 13:15:30|2931.26|2918.26|2931.1|2918.1|2931.4|2918.4|2929.14|2916.14|40
1621516540000|2021-05-20 13:15:40|2930.35|2917.35|2929.93|2916.93|2930.65|2917.65|2928.92|2915.92|34
1621516550000|2021-05-20 13:15:50|2929.94|2916.94|2929.22|2916.22|2930.56|2917.56|2929|2916|37
1621516560000|2021-05-20 13:16:00|2929.3|2916.3|2928.41|2915.41|2931.1|2918.1|2927.46|2914.46|38
1621516570000|2021-05-20 13:16:10|2928.39|2915.39|2931.21|2918.21|2932.54|2919.54|2926.81|2913.81|35
1621516580000|2021-05-20 13:16:20|2930.22|2917.22|2934.19|2921.19|2934.67|2921.67|2928.82|2915.82|38
1621516590000|2021-05-20 13:16:30|2934.41|2921.41|2934.24|2921.24|2936.88|2923.88|2933.67|2920.67|35
1621516600000|2021-05-20 13:16:40|2934.56|2921.56|2938.07|2925.07|2939.05|2926.05|2934.25|2921.25|38
1621516610000|2021-05-20 13:16:50|2937.71|2924.71|2939.43|2926.43|2939.43|2926.43|2937.71|2924.71|37
1621516620000|2021-05-20 13:17:00|2938.03|2925.03|2938.25|2925.25|2939.45|2926.45|2937.19|2924.19|36
1621516630000|2021-05-20 13:17:10|2938.31|2925.31|2940.83|2927.83|2940.83|2927.83|2937.96|2924.96|36
1621516640000|2021-05-20 13:17:20|2940.76|2927.76|2946.56|2933.56|2948.86|2935.86|2938.69|2925.69|35
1621516650000|2021-05-20 13:17:30|2946.54|2933.54|2945.36|2932.36|2946.54|2933.54|2944.15|2931.15|38
1621516660000|2021-05-20 13:17:40|2944.79|2931.79|2947.11|2934.11|2947.28|2934.28|2943.9|2930.9|40
1621516670000|2021-05-20 13:17:50|2947.14|2934.14|2945.84|2932.84|2947.43|2934.43|2945.13|2932.13|37
1621516680000|2021-05-20 13:18:00|2945.87|2932.87|2951.21|2938.21|2952.2|2939.2|2945.86|2932.86|40
1621516690000|2021-05-20 13:18:10|2950.99|2937.99|2951.66|2938.66|2955.81|2942.81|2950.44|2937.44|39
1621516700000|2021-05-20 13:18:20|2951.91|2938.91|2953.53|2940.53|2954.95|2941.95|2950.85|2937.85|36
1621516710000|2021-05-20 13:18:30|2952.68|2939.68|2955.1|2942.1|2955.33|2942.33|2952.68|2939.68|35
1621516720000|2021-05-20 13:18:40|2955.14|2942.14|2959.28|2946.28|2959.37|2946.37|2954.75|2941.75|35
1621516730000|2021-05-20 13:18:50|2959.06|2946.06|2962.9|2949.9|2963.09|2950.09|2958.93|2945.93|33
1621516740000|2021-05-20 13:19:00|2962.91|2949.91|2965.78|2952.78|2965.78|2952.78|2960.26|2947.26|38
1621516750000|2021-05-20 13:19:10|2965.15|2952.15|2966|2953|2966|2953|2964.67|2951.67|36
1621516760000|2021-05-20 13:19:20|2965.92|2952.92|2968.75|2955.75|2969.98|2956.98|2965.92|2952.92|33
1621516770000|2021-05-20 13:19:30|2968.41|2955.41|2970.48|2957.48|2970.48|2957.48|2968.12|2955.12|39
1621516780000|2021-05-20 13:19:40|2969.76|2956.76|2973.29|2960.29|2974.09|2961.09|2969.15|2956.15|35
1621516790000|2021-05-20 13:19:50|2973.15|2960.15|2974.45|2961.45|2976.16|2963.16|2973.11|2960.11|37
1621516800000|2021-05-20 13:20:00|2973.53|2960.53|2981.82|2968.82|2982.27|2969.27|2973.53|2960.53|38
1621516810000|2021-05-20 13:20:10|2982.06|2969.06|2986.4|2973.4|2987.25|2974.25|2982.06|2969.06|38
1621516820000|2021-05-20 13:20:20|2988.43|2975.43|2986.25|2973.25|2990.2|2977.2|2984.92|2971.92|38
1621516830000|2021-05-20 13:20:30|2985.44|2972.44|2981.81|2968.81|2985.44|2972.44|2979.21|2966.21|38
1621516840000|2021-05-20 13:20:40|2983.39|2970.39|2984.92|2971.92|2986.11|2973.11|2981.61|2968.61|40
1621516850000|2021-05-20 13:20:50|2984.64|2971.64|2987.45|2974.45|2988.07|2975.07|2984.16|2971.16|38
1621516860000|2021-05-20 13:21:00|2987.46|2974.46|2989|2976|2989.58|2976.58|2986.85|2973.85|30
1621516870000|2021-05-20 13:21:10|2989.27|2976.27|2992.2|2979.2|2992.32|2979.32|2989.27|2976.27|26
1621516880000|2021-05-20 13:21:20|2992.7|2979.7|2993.21|2980.21|2993.47|2980.47|2991.83|2978.83|26
1621516890000|2021-05-20 13:21:30|2993.26|2980.26|2993.09|2980.09|2993.86|2980.86|2992.95|2979.95|22
1621516900000|2021-05-20 13:21:40|2993|2980|2992.86|2979.86|2993|2980|2991.66|2978.66|26
1621516910000|2021-05-20 13:21:50|2992.9|2979.9|2994.84|2981.84|2995.5|2982.5|2992.9|2979.9|21
1621516920000|2021-05-20 13:22:00|2994.89|2981.89|2997.16|2984.16|2997.53|2984.53|2994.74|2981.74|23
1621516930000|2021-05-20 13:22:10|2997.15|2984.15|2997.07|2984.07|2997.76|2984.76|2996.64|2983.64|27
1621516940000|2021-05-20 13:22:20|2996.95|2983.95|2995.42|2982.42|2997.94|2984.94|2994.79|2981.79|26
1621516950000|2021-05-20 13:22:30|2995.68|2982.68|2995.5|2982.5|2996.93|2983.93|2993.63|2980.63|28
1621516960000|2021-05-20 13:22:40|2995.67|2982.67|2995.51|2982.51|2997.04|2984.04|2989.44|2976.44|27
1621516970000|2021-05-20 13:22:50|2995.37|2982.37|2996.06|2983.06|2998.02|2985.02|2993.65|2980.65|29
1621516980000|2021-05-20 13:23:00|2995.87|2982.87|3000.27|2987.27|3000.59|2987.59|2995.87|2982.87|28
1621516990000|2021-05-20 13:23:10|2999.12|2986.12|3001.15|2988.15|3001.15|2988.15|2998.33|2985.33|23
1621517000000|2021-05-20 13:23:20|3001.13|2988.13|2997.12|2984.12|3001.21|2988.21|2997.01|2984.01|24
1621517010000|2021-05-20 13:23:30|2997.73|2984.73|2988.92|2975.92|2998.05|2985.05|2988.92|2975.92|27
1621517020000|2021-05-20 13:23:40|2990.18|2977.18|2991.78|2978.78|2993.98|2980.98|2989.24|2976.24|25
1621517030000|2021-05-20 13:23:50|2993.48|2980.48|2988.04|2975.04|2993.54|2980.54|2987.51|2974.51|26
1621517040000|2021-05-20 13:24:00|2987.2|2974.2|2988.18|2975.18|2988.92|2975.92|2983.04|2970.04|29
1621517050000|2021-05-20 13:24:10|2986.78|2973.78|2978.01|2965.01|2986.81|2973.81|2978.01|2965.01|27
1621517060000|2021-05-20 13:24:20|2979.08|2966.08|2976.09|2963.09|2979.08|2966.08|2974.49|2961.49|27
1621517070000|2021-05-20 13:24:30|2976.08|2963.08|2974.84|2961.84|2978.92|2965.92|2974.02|2961.02|28
1621517080000|2021-05-20 13:24:40|2976.84|2963.84|2974.93|2961.93|2977.09|2964.09|2973.82|2960.82|28
1621517090000|2021-05-20 13:24:50|2972.26|2959.26|2973.71|2960.71|2975.13|2962.13|2972.26|2959.26|26
1621517100000|2021-05-20 13:25:00|2974.01|2961.01|2973.13|2960.13|2974.19|2961.19|2968.86|2955.86|28
1621517110000|2021-05-20 13:25:10|2974.3|2961.3|2972.61|2959.61|2974.66|2961.66|2971.83|2958.83|27
1621517120000|2021-05-20 13:25:20|2972.51|2959.51|2973.78|2960.78|2973.78|2960.78|2972.4|2959.4|22
1621517130000|2021-05-20 13:25:30|2973.44|2960.44|2977.11|2964.11|2978.06|2965.06|2972.88|2959.88|26
1621517140000|2021-05-20 13:25:40|2976.92|2963.92|2977.08|2964.08|2978.74|2965.74|2976.23|2963.23|27
1621517150000|2021-05-20 13:25:50|2977.07|2964.07|2979.29|2966.29|2979.29|2966.29|2976.36|2963.36|27
1621517160000|2021-05-20 13:26:00|2979.88|2966.88|2979.1|2966.1|2980.72|2967.72|2978.57|2965.57|25
1621517170000|2021-05-20 13:26:10|2978.75|2965.75|2981.29|2968.29|2982.41|2969.41|2978.65|2965.65|27
1621517180000|2021-05-20 13:26:20|2981.16|2968.16|2978.76|2965.76|2982.07|2969.07|2978.41|2965.41|28
1621517190000|2021-05-20 13:26:30|2978.65|2965.65|2975.56|2962.56|2980.36|2967.36|2974.97|2961.97|28
1621517200000|2021-05-20 13:26:40|2973.76|2960.76|2972.57|2959.57|2975.31|2962.31|2971.42|2958.42|29
1621517210000|2021-05-20 13:26:50|2972.53|2959.53|2974.81|2961.81|2975.3|2962.3|2972.53|2959.53|28
1621517220000|2021-05-20 13:27:00|2974.69|2961.69|2976.02|2963.02|2976.98|2963.98|2973.81|2960.81|27
1621517230000|2021-05-20 13:27:10|2976.6|2963.6|2977.76|2964.76|2977.76|2964.76|2974.57|2961.57|25
1621517240000|2021-05-20 13:27:20|2977.74|2964.74|2979.32|2966.32|2980.42|2967.42|2977.12|2964.12|24
1621517250000|2021-05-20 13:27:30|2978.81|2965.81|2978.54|2965.54|2979.98|2966.98|2977.88|2964.88|25
1621517260000|2021-05-20 13:27:40|2977.52|2964.52|2979.84|2966.84|2981.14|2968.14|2977.52|2964.52|29
1621517270000|2021-05-20 13:27:50|2977.68|2964.68|2980.35|2967.35|2981.12|2968.12|2977.66|2964.66|26
1621517280000|2021-05-20 13:28:00|2980.34|2967.34|2988.94|2975.94|2988.94|2975.94|2980.34|2967.34|28
1621517290000|2021-05-20 13:28:10|2987.65|2974.65|2991.9|2978.9|2991.9|2978.9|2986.18|2973.18|28
1621517300000|2021-05-20 13:28:20|2991.96|2978.96|3001.07|2988.07|3001.16|2988.16|2991.3|2978.3|28
1621517310000|2021-05-20 13:28:30|3000.33|2987.33|2996.8|2983.8|3000.89|2987.89|2994.25|2981.25|29
1621517320000|2021-05-20 13:28:40|2996.77|2983.77|2993.15|2980.15|2996.77|2983.77|2992.15|2979.15|27
1621517330000|2021-05-20 13:28:50|2993.54|2980.54|2991.32|2978.32|2994.08|2981.08|2989.07|2976.07|29
1621517340000|2021-05-20 13:29:00|2991.35|2978.35|2996.02|2983.02|2997.07|2984.07|2990.98|2977.98|28
1621517350000|2021-05-20 13:29:10|2995.77|2982.77|2993.77|2980.77|2997.22|2984.22|2993.75|2980.75|28
1621517360000|2021-05-20 13:29:20|2994.81|2981.81|2996.04|2983.04|2996.58|2983.58|2994.09|2981.09|25
1621517370000|2021-05-20 13:29:30|2994.94|2981.94|2993.29|2980.29|2997.26|2984.26|2992.93|2979.93|27
1621517380000|2021-05-20 13:29:40|2993.21|2980.21|2993.47|2980.47|2996.03|2983.03|2992.79|2979.79|28
1621517390000|2021-05-20 13:29:50|2993.53|2980.53|2994.71|2981.71|2995.79|2982.79|2992.85|2979.85|27
1621517400000|2021-05-20 13:30:00|2995.31|2982.31|2993.68|2980.68|2995.31|2982.31|2993.07|2980.07|23
1621517410000|2021-05-20 13:30:10|2993.56|2980.56|2985.76|2972.76|2994.89|2981.89|2984.27|2971.27|28
1621517420000|2021-05-20 13:30:20|2986|2973|2982|2969|2986.17|2973.17|2975.3|2962.3|28
1621517430000|2021-05-20 13:30:30|2984.44|2971.44|2977.9|2964.9|2984.44|2971.44|2977.87|2964.87|29
1621517440000|2021-05-20 13:30:40|2978.83|2965.83|2976.13|2963.13|2980.43|2967.43|2975.11|2962.11|28
1621517450000|2021-05-20 13:30:50|2976.84|2963.84|2975.23|2962.23|2976.84|2963.84|2974.64|2961.64|27
1621517460000|2021-05-20 13:31:00|2975.45|2962.45|2973.46|2960.46|2975.47|2962.47|2972.57|2959.57|29
1621517470000|2021-05-20 13:31:10|2973.9|2960.9|2974.21|2961.21|2975.75|2962.75|2973.62|2960.62|28
1621517480000|2021-05-20 13:31:20|2974.04|2961.04|2976.6|2963.6|2976.6|2963.6|2973.7|2960.7|25
1621517490000|2021-05-20 13:31:30|2975.18|2962.18|2972.87|2959.87|2975.53|2962.53|2970.5|2957.5|27
1621517500000|2021-05-20 13:31:40|2972.62|2959.62|2971.73|2958.73|2974.11|2961.11|2970.05|2957.05|28
1621517510000|2021-05-20 13:31:50|2972.12|2959.12|2970.75|2957.75|2973.47|2960.47|2970.74|2957.74|28
1621517520000|2021-05-20 13:32:00|2971.19|2958.19|2974.01|2961.01|2974.36|2961.36|2970.76|2957.76|27
1621517530000|2021-05-20 13:32:10|2975.24|2962.24|2973.85|2960.85|2976.1|2963.1|2972.79|2959.79|28
1621517540000|2021-05-20 13:32:20|2974.44|2961.44|2973.6|2960.6|2974.5|2961.5|2973.32|2960.32|28
1621517550000|2021-05-20 13:32:30|2973.89|2960.89|2972.4|2959.4|2974.71|2961.71|2971.95|2958.95|26
1621517560000|2021-05-20 13:32:40|2971.48|2958.48|2972.73|2959.73|2973.83|2960.83|2971.48|2958.48|27
1621517570000|2021-05-20 13:32:50|2972.26|2959.26|2970.98|2957.98|2972.3|2959.3|2970.64|2957.64|26
1621517580000|2021-05-20 13:33:00|2970.31|2957.31|2968.96|2955.96|2970.93|2957.93|2968.58|2955.58|27
1621517590000|2021-05-20 13:33:10|2969.48|2956.48|2970.96|2957.96|2970.96|2957.96|2966.59|2953.59|25
1621517600000|2021-05-20 13:33:20|2970.85|2957.85|2969.77|2956.77|2971.3|2958.3|2969.52|2956.52|26
1621517610000|2021-05-20 13:33:30|2969.52|2956.52|2968.05|2955.05|2970.99|2957.99|2967.71|2954.71|26
1621517620000|2021-05-20 13:33:40|2967.99|2954.99|2966.7|2953.7|2969.81|2956.81|2965.51|2952.51|26
1621517630000|2021-05-20 13:33:50|2965.74|2952.74|2965.1|2952.1|2968.07|2955.07|2965|2952|27
1621517640000|2021-05-20 13:34:00|2965.16|2952.16|2957.54|2944.54|2965.16|2952.16|2957.54|2944.54|26
1621517650000|2021-05-20 13:34:10|2956.17|2943.17|2953.73|2940.73|2956.17|2943.17|2948.61|2935.61|27
1621517660000|2021-05-20 13:34:20|2953.08|2940.08|2954.4|2941.4|2954.55|2941.55|2952.73|2939.73|25
1621517670000|2021-05-20 13:34:30|2955.09|2942.09|2957.36|2944.36|2958.74|2945.74|2955.09|2942.09|27
1621517680000|2021-05-20 13:34:40|2956.33|2943.33|2954.82|2941.82|2956.91|2943.91|2954.29|2941.29|28
1621517690000|2021-05-20 13:34:50|2953.99|2940.99|2952.7|2939.7|2953.99|2940.99|2952.52|2939.52|22
1621517700000|2021-05-20 13:35:00|2952.5|2939.5|2952.03|2939.03|2952.5|2939.5|2948.74|2935.74|27
1621517710000|2021-05-20 13:35:10|2952.07|2939.07|2950.37|2937.37|2952.07|2939.07|2949.22|2936.22|28
1621517720000|2021-05-20 13:35:20|2950.24|2937.24|2948.88|2935.88|2950.24|2937.24|2948.44|2935.44|25
1621517730000|2021-05-20 13:35:30|2948.84|2935.84|2938.67|2925.67|2948.84|2935.84|2938.12|2925.12|29
1621517740000|2021-05-20 13:35:40|2938.42|2925.42|2932.35|2919.35|2938.72|2925.72|2932.35|2919.35|27
1621517750000|2021-05-20 13:35:50|2931.48|2918.48|2920.3|2907.3|2931.48|2918.48|2916.62|2903.62|29
1621517760000|2021-05-20 13:36:00|2920.25|2907.25|2924.57|2911.57|2928.42|2915.42|2920.25|2907.25|28
1621517770000|2021-05-20 13:36:10|2924.27|2911.27|2929.54|2916.54|2929.57|2916.57|2924.27|2911.27|29
1621517780000|2021-05-20 13:36:20|2929.59|2916.59|2926.45|2913.45|2930.44|2917.44|2926.45|2913.45|26
1621517790000|2021-05-20 13:36:30|2926.4|2913.4|2918.87|2905.87|2926.85|2913.85|2918.67|2905.67|27
1621517800000|2021-05-20 13:36:40|2919.12|2906.12|2919.79|2906.79|2921.23|2908.23|2918.7|2905.7|26
1621517810000|2021-05-20 13:36:50|2919.17|2906.17|2911.55|2898.55|2919.17|2906.17|2911.26|2898.26|27
1621517820000|2021-05-20 13:37:00|2910.93|2897.93|2910.43|2897.43|2918.92|2905.92|2910.43|2897.43|29
1621517830000|2021-05-20 13:37:10|2908.64|2895.64|2892.75|2879.75|2908.64|2895.64|2892.75|2879.75|28
1621517840000|2021-05-20 13:37:20|2897.76|2884.76|2888.19|2875.19|2897.76|2884.76|2876.19|2863.19|29
1621517850000|2021-05-20 13:37:30|2888.73|2875.73|2890.26|2877.26|2890.26|2877.26|2884.65|2871.65|29
1621517860000|2021-05-20 13:37:40|2889.75|2876.75|2890.69|2877.69|2891.11|2878.11|2889.75|2876.75|25
1621517870000|2021-05-20 13:37:50|2891.21|2878.21|2890.72|2877.72|2891.66|2878.66|2889.75|2876.75|28
1621517880000|2021-05-20 13:38:00|2889.86|2876.86|2900.42|2887.42|2900.42|2887.42|2889.86|2876.86|28
1621517890000|2021-05-20 13:38:10|2902.07|2889.07|2909.99|2896.99|2910.48|2897.48|2901.71|2888.71|28
1621517900000|2021-05-20 13:38:20|2907.95|2894.95|2903.16|2890.16|2907.95|2894.95|2899.56|2886.56|28
1621517910000|2021-05-20 13:38:30|2903.13|2890.13|2905.47|2892.47|2906.38|2893.38|2901.74|2888.74|28
1621517920000|2021-05-20 13:38:40|2906.26|2893.26|2899.81|2886.81|2906.26|2893.26|2899.55|2886.55|29
1621517930000|2021-05-20 13:38:50|2900.28|2887.28|2899.71|2886.71|2900.78|2887.78|2898.28|2885.28|29
1621517940000|2021-05-20 13:39:00|2899.8|2886.8|2903.4|2890.4|2904.58|2891.58|2899.8|2886.8|28
1621517950000|2021-05-20 13:39:10|2902.68|2889.68|2901.85|2888.85|2902.98|2889.98|2900.29|2887.29|28
1621517960000|2021-05-20 13:39:20|2904.05|2891.05|2905.68|2892.68|2906.48|2893.48|2903.18|2890.18|28
1621517970000|2021-05-20 13:39:30|2905.59|2892.59|2914.13|2901.13|2914.6|2901.6|2905.32|2892.32|28
1621517980000|2021-05-20 13:39:40|2912.41|2899.41|2910.3|2897.3|2913.03|2900.03|2909.22|2896.22|28
1621517990000|2021-05-20 13:39:50|2910.56|2897.56|2907.63|2894.63|2910.56|2897.56|2907.63|2894.63|29
1621518000000|2021-05-20 13:40:00|2907.93|2894.93|2912.31|2899.31|2912.31|2899.31|2907.93|2894.93|24
1621518010000|2021-05-20 13:40:10|2912|2899|2917.26|2904.26|2917.48|2904.48|2912|2899|29
1621518020000|2021-05-20 13:40:20|2917.3|2904.3|2920.23|2907.23|2920.24|2907.24|2917.3|2904.3|24
1621518030000|2021-05-20 13:40:30|2919.6|2906.6|2917.26|2904.26|2919.77|2906.77|2912.4|2899.4|27
1621518040000|2021-05-20 13:40:40|2916.52|2903.52|2918.39|2905.39|2918.73|2905.73|2916.52|2903.52|28
1621518050000|2021-05-20 13:40:50|2918.55|2905.55|2917.65|2904.65|2918.63|2905.63|2917.65|2904.65|25
1621518060000|2021-05-20 13:41:00|2919.09|2906.09|2919.9|2906.9|2919.98|2906.98|2918.92|2905.92|22
1621518070000|2021-05-20 13:41:10|2919.99|2906.99|2910.73|2897.73|2919.99|2906.99|2910.73|2897.73|27
1621518080000|2021-05-20 13:41:20|2908.47|2895.47|2908.14|2895.14|2909.91|2896.91|2905.05|2892.05|29
1621518090000|2021-05-20 13:41:30|2909.91|2896.91|2912.86|2899.86|2912.86|2899.86|2909.91|2896.91|28
1621518100000|2021-05-20 13:41:40|2911.84|2898.84|2911.27|2898.27|2912.98|2899.98|2909.11|2896.11|28
1621518110000|2021-05-20 13:41:50|2911.41|2898.41|2910.02|2897.02|2912.04|2899.04|2909.06|2896.06|27
1621518120000|2021-05-20 13:42:00|2910.15|2897.15|2921.33|2908.33|2922.68|2909.68|2909.77|2896.77|28
1621518130000|2021-05-20 13:42:10|2919.84|2906.84|2918.81|2905.81|2921|2908|2916.47|2903.47|29
1621518140000|2021-05-20 13:42:20|2918.59|2905.59|2918.29|2905.29|2918.91|2905.91|2915.54|2902.54|28
1621518150000|2021-05-20 13:42:30|2917.9|2904.9|2917.13|2904.13|2918.94|2905.94|2916.03|2903.03|27
1621518160000|2021-05-20 13:42:40|2917.02|2904.02|2917.91|2904.91|2918.53|2905.53|2916.36|2903.36|27
1621518170000|2021-05-20 13:42:50|2917.34|2904.34|2918.24|2905.24|2918.6|2905.6|2917.18|2904.18|25
1621518180000|2021-05-20 13:43:00|2917.94|2904.94|2915.34|2902.34|2918.3|2905.3|2913.68|2900.68|26
1621518190000|2021-05-20 13:43:10|2915.71|2902.71|2915.43|2902.43|2918.1|2905.1|2915.39|2902.39|28
1621518200000|2021-05-20 13:43:20|2915.35|2902.35|2911.17|2898.17|2916.62|2903.62|2911.17|2898.17|28
1621518210000|2021-05-20 13:43:30|2911.36|2898.36|2909.96|2896.96|2913.37|2900.37|2908.62|2895.62|29
1621518220000|2021-05-20 13:43:40|2909.48|2896.48|2906.18|2893.18|2910.88|2897.88|2905.34|2892.34|28
1621518230000|2021-05-20 13:43:50|2906.16|2893.16|2903.83|2890.83|2906.16|2893.16|2900|2887|28
1621518240000|2021-05-20 13:44:00|2903.23|2890.23|2892.62|2879.62|2903.47|2890.47|2892.62|2879.62|28
1621518250000|2021-05-20 13:44:10|2890.82|2877.82|2881.15|2868.15|2891.31|2878.31|2881.15|2868.15|27
1621518260000|2021-05-20 13:44:20|2880.05|2867.05|2886.43|2873.43|2887.06|2874.06|2879.9|2866.9|28
1621518270000|2021-05-20 13:44:30|2886.93|2873.93|2885.13|2872.13|2887.08|2874.08|2884.22|2871.22|27
1621518280000|2021-05-20 13:44:40|2885.34|2872.34|2886.44|2873.44|2886.9|2873.9|2885.13|2872.13|26
1621518290000|2021-05-20 13:44:50|2886.18|2873.18|2885.2|2872.2|2886.18|2873.18|2884.89|2871.89|22
1621518300000|2021-05-20 13:45:00|2885.16|2872.16|2890.14|2877.14|2890.17|2877.17|2885.07|2872.07|25
1621518310000|2021-05-20 13:45:10|2889.85|2876.85|2891|2878|2891.18|2878.18|2886.48|2873.48|27
1621518320000|2021-05-20 13:45:20|2890.85|2877.85|2891.43|2878.43|2894.34|2881.34|2890.59|2877.59|26
1621518330000|2021-05-20 13:45:30|2891.22|2878.22|2893.76|2880.76|2894.8|2881.8|2890.91|2877.91|26
1621518340000|2021-05-20 13:45:40|2894.39|2881.39|2895.78|2882.78|2896|2883|2893.39|2880.39|28
1621518350000|2021-05-20 13:45:50|2894.45|2881.45|2897.28|2884.28|2897.28|2884.28|2894.17|2881.17|27
1621518360000|2021-05-20 13:46:00|2898.21|2885.21|2899.98|2886.98|2900.31|2887.31|2897.54|2884.54|28
1621518370000|2021-05-20 13:46:10|2900.4|2887.4|2905.01|2892.01|2905.04|2892.04|2900.4|2887.4|27
1621518380000|2021-05-20 13:46:20|2906|2893|2909.13|2896.13|2910.2|2897.2|2906|2893|28
1621518390000|2021-05-20 13:46:30|2908.73|2895.73|2910.43|2897.43|2910.49|2897.49|2908.15|2895.15|24
1621518400000|2021-05-20 13:46:40|2910.37|2897.37|2911.37|2898.37|2911.39|2898.39|2909.07|2896.07|24
1621518410000|2021-05-20 13:46:50|2911.71|2898.71|2914.25|2901.25|2915.07|2902.07|2911.6|2898.6|24
1621518420000|2021-05-20 13:47:00|2914.16|2901.16|2913.47|2900.47|2914.16|2901.16|2912.14|2899.14|27
1621518430000|2021-05-20 13:47:10|2913.48|2900.48|2912.71|2899.71|2913.48|2900.48|2911.35|2898.35|30
1621518440000|2021-05-20 13:47:20|2912.91|2899.91|2914.92|2901.92|2914.94|2901.94|2911.96|2898.96|30
1621518450000|2021-05-20 13:47:30|2915.05|2902.05|2914.44|2901.44|2915.05|2902.05|2912.51|2899.51|34
1621518460000|2021-05-20 13:47:40|2914.68|2901.68|2909.07|2896.07|2914.68|2901.68|2908.83|2895.83|39
1621518470000|2021-05-20 13:47:50|2908.73|2895.73|2907.14|2894.14|2908.96|2895.96|2905.14|2892.14|40
1621518480000|2021-05-20 13:48:00|2906.86|2893.86|2913.26|2900.26|2914.2|2901.2|2906.67|2893.67|39
1621518490000|2021-05-20 13:48:10|2913.18|2900.18|2907.47|2894.47|2913.21|2900.21|2907.47|2894.47|38
1621518500000|2021-05-20 13:48:20|2907.57|2894.57|2910.66|2897.66|2912.75|2899.75|2907.47|2894.47|38
1621518510000|2021-05-20 13:48:30|2909.81|2896.81|2908.87|2895.87|2911.09|2898.09|2908.53|2895.53|38
1621518520000|2021-05-20 13:48:40|2908.85|2895.85|2908.3|2895.3|2908.85|2895.85|2906.82|2893.82|30
1621518530000|2021-05-20 13:48:50|2908.31|2895.31|2910.47|2897.47|2910.99|2897.99|2907.92|2894.92|29
1621518540000|2021-05-20 13:49:00|2910.3|2897.3|2908.53|2895.53|2910.3|2897.3|2906.05|2893.05|36
1621518550000|2021-05-20 13:49:10|2908.79|2895.79|2910.31|2897.31|2910.6|2897.6|2908.79|2895.79|34
1621518560000|2021-05-20 13:49:20|2910.24|2897.24|2911.83|2898.83|2912.18|2899.18|2909.82|2896.82|34
1621518570000|2021-05-20 13:49:30|2911.82|2898.82|2911.81|2898.81|2912.64|2899.64|2911.08|2898.08|31
1621518580000|2021-05-20 13:49:40|2911.55|2898.55|2913.41|2900.41|2913.41|2900.41|2910.24|2897.24|33
1621518590000|2021-05-20 13:49:50|2914.19|2901.19|2914.4|2901.4|2914.89|2901.89|2913.32|2900.32|37
1621518600000|2021-05-20 13:50:00|2915.08|2902.08|2915.15|2902.15|2915.37|2902.37|2914.71|2901.71|34
1621518610000|2021-05-20 13:50:10|2914.91|2901.91|2918.2|2905.2|2918.4|2905.4|2914.69|2901.69|38
1621518620000|2021-05-20 13:50:20|2916.59|2903.59|2923.29|2910.29|2923.29|2910.29|2915.96|2902.96|36
1621518630000|2021-05-20 13:50:30|2922.96|2909.96|2928.54|2915.54|2928.65|2915.65|2922.96|2909.96|39
1621518640000|2021-05-20 13:50:40|2927.47|2914.47|2921.5|2908.5|2927.93|2914.93|2921.5|2908.5|36
1621518650000|2021-05-20 13:50:50|2921.21|2908.21|2921.06|2908.06|2923.15|2910.15|2919.09|2906.09|40
1621518660000|2021-05-20 13:51:00|2921.05|2908.05|2926.26|2913.26|2926.26|2913.26|2920.14|2907.14|36
1621518670000|2021-05-20 13:51:10|2926.31|2913.31|2924.47|2911.47|2926.31|2913.31|2922.61|2909.61|33
1621518680000|2021-05-20 13:51:20|2924.67|2911.67|2925.79|2912.79|2925.8|2912.8|2922.23|2909.23|36
1621518690000|2021-05-20 13:51:30|2925.52|2912.52|2925.25|2912.25|2926.26|2913.26|2924.88|2911.88|34
1621518700000|2021-05-20 13:51:40|2924.96|2911.96|2926.63|2913.63|2926.94|2913.94|2924.71|2911.71|37
1621518710000|2021-05-20 13:51:50|2926.42|2913.42|2925.62|2912.62|2927.06|2914.06|2925.15|2912.15|32
1621518720000|2021-05-20 13:52:00|2925.82|2912.82|2923.9|2910.9|2926.41|2913.41|2923.47|2910.47|31
1621518730000|2021-05-20 13:52:10|2923.94|2910.94|2924.51|2911.51|2925.68|2912.68|2923.16|2910.16|37
1621518740000|2021-05-20 13:52:20|2924.32|2911.32|2925.19|2912.19|2926.03|2913.03|2923.55|2910.55|37
1621518750000|2021-05-20 13:52:30|2925.47|2912.47|2925.08|2912.08|2925.52|2912.52|2924.61|2911.61|35
1621518760000|2021-05-20 13:52:40|2925.19|2912.19|2923.24|2910.24|2925.37|2912.37|2923.24|2910.24|39
1621518770000|2021-05-20 13:52:50|2923.73|2910.73|2917.61|2904.61|2923.73|2910.73|2916.29|2903.29|39
1621518780000|2021-05-20 13:53:00|2917.57|2904.57|2919.49|2906.49|2924.04|2911.04|2917.57|2904.57|35
1621518790000|2021-05-20 13:53:10|2919.47|2906.47|2921.97|2908.97|2922.36|2909.36|2918.7|2905.7|34
1621518800000|2021-05-20 13:53:20|2922.2|2909.2|2919.3|2906.3|2924.44|2911.44|2919.3|2906.3|39
1621518810000|2021-05-20 13:53:30|2919.55|2906.55|2923.24|2910.24|2924.3|2911.3|2918.72|2905.72|37
1621518820000|2021-05-20 13:53:40|2923.08|2910.08|2923.17|2910.17|2923.94|2910.94|2923.03|2910.03|36
1621518830000|2021-05-20 13:53:50|2923.22|2910.22|2923.81|2910.81|2924.4|2911.4|2922.18|2909.18|36
1621518840000|2021-05-20 13:54:00|2923.68|2910.68|2923.51|2910.51|2924.59|2911.59|2921.93|2908.93|35
1621518850000|2021-05-20 13:54:10|2922.9|2909.9|2923.77|2910.77|2924.06|2911.06|2921.16|2908.16|37
1621518860000|2021-05-20 13:54:20|2922.35|2909.35|2921.97|2908.97|2923.26|2910.26|2920.87|2907.87|34
1621518870000|2021-05-20 13:54:30|2922.09|2909.09|2921.89|2908.89|2922.16|2909.16|2921.39|2908.39|37
1621518880000|2021-05-20 13:54:40|2921.03|2908.03|2920.09|2907.09|2921.84|2908.84|2919.87|2906.87|34
1621518890000|2021-05-20 13:54:50|2919.83|2906.83|2917.17|2904.17|2919.83|2906.83|2915.65|2902.65|37
1621518900000|2021-05-20 13:55:00|2916.75|2903.75|2918.95|2905.95|2920|2907|2916.75|2903.75|35
1621518910000|2021-05-20 13:55:10|2918.97|2905.97|2918.83|2905.83|2921.2|2908.2|2917.48|2904.48|35
1621518920000|2021-05-20 13:55:20|2918.67|2905.67|2915.59|2902.59|2919.26|2906.26|2914.48|2901.48|37
1621518930000|2021-05-20 13:55:30|2915.69|2902.69|2913.9|2900.9|2917.19|2904.19|2913.9|2900.9|38
1621518940000|2021-05-20 13:55:40|2913.91|2900.91|2910.74|2897.74|2914.65|2901.65|2910.47|2897.47|39
1621518950000|2021-05-20 13:55:50|2910.55|2897.55|2910.12|2897.12|2910.55|2897.55|2908.25|2895.25|39
1621518960000|2021-05-20 13:56:00|2910.13|2897.13|2909.73|2896.73|2910.2|2897.2|2909.71|2896.71|34
1621518970000|2021-05-20 13:56:10|2909.7|2896.7|2913.28|2900.28|2913.28|2900.28|2909.64|2896.64|32
1621518980000|2021-05-20 13:56:20|2913.17|2900.17|2911.37|2898.37|2916.25|2903.25|2911.32|2898.32|34
1621518990000|2021-05-20 13:56:30|2911.27|2898.27|2914.8|2901.8|2914.96|2901.96|2910.64|2897.64|32
1621519000000|2021-05-20 13:56:40|2914.72|2901.72|2912.64|2899.64|2915.57|2902.57|2912.41|2899.41|33
1621519010000|2021-05-20 13:56:50|2913.42|2900.42|2917.81|2904.81|2918.46|2905.46|2913.42|2900.42|38
1621519020000|2021-05-20 13:57:00|2917.8|2904.8|2922.25|2909.25|2923.27|2910.27|2917.8|2904.8|36
1621519030000|2021-05-20 13:57:10|2922.41|2909.41|2922.72|2909.72|2923.69|2910.69|2921.31|2908.31|37
1621519040000|2021-05-20 13:57:20|2922.81|2909.81|2925.35|2912.35|2926.43|2913.43|2922.81|2909.81|35
1621519050000|2021-05-20 13:57:30|2925.34|2912.34|2925.4|2912.4|2927.29|2914.29|2925.13|2912.13|32
1621519060000|2021-05-20 13:57:40|2926.01|2913.01|2925.85|2912.85|2927.23|2914.23|2923.71|2910.71|38
1621519070000|2021-05-20 13:57:50|2926.61|2913.61|2926.13|2913.13|2926.61|2913.61|2925.24|2912.24|33
1621519080000|2021-05-20 13:58:00|2926.08|2913.08|2925.11|2912.11|2926.08|2913.08|2925.01|2912.01|28
1621519090000|2021-05-20 13:58:10|2924.93|2911.93|2926.09|2913.09|2926.23|2913.23|2924.51|2911.51|30
1621519100000|2021-05-20 13:58:20|2925.69|2912.69|2923.56|2910.56|2926.29|2913.29|2923.56|2910.56|37
1621519110000|2021-05-20 13:58:30|2923.03|2910.03|2921.19|2908.19|2923.7|2910.7|2920.61|2907.61|37
1621519120000|2021-05-20 13:58:40|2921.6|2908.6|2922.2|2909.2|2922.49|2909.49|2921.29|2908.29|36
1621519130000|2021-05-20 13:58:50|2922|2909|2921.88|2908.88|2922.36|2909.36|2921.79|2908.79|25
1621519140000|2021-05-20 13:59:00|2921.81|2908.81|2925.03|2912.03|2925.31|2912.31|2921.66|2908.66|27
1621519150000|2021-05-20 13:59:10|2924.79|2911.79|2921.69|2908.69|2925.33|2912.33|2921.69|2908.69|31
1621519160000|2021-05-20 13:59:20|2921.77|2908.77|2920.94|2907.94|2922.39|2909.39|2919.96|2906.96|34
1621519170000|2021-05-20 13:59:30|2920.76|2907.76|2918.7|2905.7|2921.08|2908.08|2918.7|2905.7|33
1621519180000|2021-05-20 13:59:40|2916.73|2903.73|2912.79|2899.79|2917.02|2904.02|2912.69|2899.69|39
1621519190000|2021-05-20 13:59:50|2912.76|2899.76|2915.38|2902.38|2915.88|2902.88|2912|2899|40
1621519200000|2021-05-20 14:00:00|2915.58|2902.58|2922.28|2909.28|2922.28|2909.28|2915.58|2902.58|36
1621519210000|2021-05-20 14:00:10|2922.27|2909.27|2922.9|2909.9|2923.72|2910.72|2922.14|2909.14|35
1621519220000|2021-05-20 14:00:20|2922.95|2909.95|2922.9|2909.9|2923.72|2910.72|2922.9|2909.9|24
1621519230000|2021-05-20 14:00:30|2922.72|2909.72|2924.64|2911.64|2924.93|2911.93|2922.72|2909.72|32
1621519240000|2021-05-20 14:00:40|2924.59|2911.59|2925.03|2912.03|2925.81|2912.81|2923.1|2910.1|35
1621519250000|2021-05-20 14:00:50|2924.85|2911.85|2925.77|2912.77|2925.77|2912.77|2923.76|2910.76|33
1621519260000|2021-05-20 14:01:00|2926.39|2913.39|2926.39|2913.39|2926.81|2913.81|2925.3|2912.3|34
1621519270000|2021-05-20 14:01:10|2926.74|2913.74|2930.03|2917.03|2930.47|2917.47|2926.74|2913.74|38
1621519280000|2021-05-20 14:01:20|2929.94|2916.94|2937.22|2924.22|2937.22|2924.22|2929.94|2916.94|36
1621519290000|2021-05-20 14:01:30|2936.42|2923.42|2941.62|2928.62|2943.6|2930.6|2936.42|2923.42|39
1621519300000|2021-05-20 14:01:40|2942.33|2929.33|2937|2924|2942.62|2929.62|2936.61|2923.61|37
1621519310000|2021-05-20 14:01:50|2937.34|2924.34|2944.37|2931.37|2944.7|2931.7|2937.34|2924.34|39
1621519320000|2021-05-20 14:02:00|2944.41|2931.41|2945.63|2932.63|2945.63|2932.63|2942.67|2929.67|31
1621519330000|2021-05-20 14:02:10|2945.27|2932.27|2952.83|2939.83|2952.83|2939.83|2945.27|2932.27|37
1621519340000|2021-05-20 14:02:20|2953.28|2940.28|2951.34|2938.34|2953.28|2940.28|2949.41|2936.41|30
1621519350000|2021-05-20 14:02:30|2951.32|2938.32|2951.88|2938.88|2954.95|2941.95|2950.65|2937.65|37
1621519360000|2021-05-20 14:02:40|2952.55|2939.55|2948.95|2935.95|2952.55|2939.55|2948.95|2935.95|37
1621519370000|2021-05-20 14:02:50|2949.58|2936.58|2951.27|2938.27|2954.03|2941.03|2949.58|2936.58|31
1621519380000|2021-05-20 14:03:00|2951.5|2938.5|2952.53|2939.53|2954.37|2941.37|2949.82|2936.82|37
1621519390000|2021-05-20 14:03:10|2953.14|2940.14|2954.63|2941.63|2954.63|2941.63|2947.61|2934.61|37
1621519400000|2021-05-20 14:03:20|2954.74|2941.74|2963.73|2950.73|2964.85|2951.85|2954.74|2941.74|40
1621519410000|2021-05-20 14:03:30|2962.01|2949.01|2963.37|2950.37|2964.31|2951.31|2959.9|2946.9|39
1621519420000|2021-05-20 14:03:40|2963.3|2950.3|2961.71|2948.71|2966.33|2953.33|2961.35|2948.35|38
1621519430000|2021-05-20 14:03:50|2962.68|2949.68|2963.44|2950.44|2963.44|2950.44|2960.56|2947.56|29
1621519440000|2021-05-20 14:04:00|2963.68|2950.68|2962.59|2949.59|2963.68|2950.68|2960.59|2947.59|38
1621519450000|2021-05-20 14:04:10|2962.68|2949.68|2963.97|2950.97|2964.35|2951.35|2962.68|2949.68|22
1621519460000|2021-05-20 14:04:20|2963.76|2950.76|2965.48|2952.48|2965.48|2952.48|2963.74|2950.74|19
1621519470000|2021-05-20 14:04:30|2965.19|2952.19|2964.44|2951.44|2966.33|2953.33|2963.65|2950.65|25
1621519480000|2021-05-20 14:04:40|2963.96|2950.96|2965.87|2952.87|2966.3|2953.3|2963.38|2950.38|26
1621519490000|2021-05-20 14:04:50|2964.28|2951.28|2966.7|2953.7|2969.56|2956.56|2964.28|2951.28|35
1621519500000|2021-05-20 14:05:00|2967.45|2954.45|2960.19|2947.19|2967.54|2954.54|2960.19|2947.19|39
1621519510000|2021-05-20 14:05:10|2960.26|2947.26|2964.06|2951.06|2964.06|2951.06|2959.52|2946.52|40
1621519520000|2021-05-20 14:05:20|2964.58|2951.58|2964.3|2951.3|2969.28|2956.28|2963.37|2950.37|40
1621519530000|2021-05-20 14:05:30|2963.41|2950.41|2963.49|2950.49|2964.62|2951.62|2961.6|2948.6|39
1621519540000|2021-05-20 14:05:40|2963.46|2950.46|2966.82|2953.82|2968.56|2955.56|2960.23|2947.23|38
1621519550000|2021-05-20 14:05:50|2966|2953|2965.94|2952.94|2966.3|2953.3|2963.53|2950.53|27
1621519560000|2021-05-20 14:06:00|2965.6|2952.6|2966.09|2953.09|2966.09|2953.09|2960.34|2947.34|37
1621519570000|2021-05-20 14:06:10|2965.85|2952.85|2965.79|2952.79|2966.08|2953.08|2963.75|2950.75|31
1621519580000|2021-05-20 14:06:20|2965.48|2952.48|2965.11|2952.11|2965.8|2952.8|2961.44|2948.44|27
1621519590000|2021-05-20 14:06:30|2965.12|2952.12|2964.47|2951.47|2966.03|2953.03|2963.83|2950.83|31
1621519600000|2021-05-20 14:06:40|2963.68|2950.68|2960.47|2947.47|2965.31|2952.31|2959.91|2946.91|36
1621519610000|2021-05-20 14:06:50|2960.45|2947.45|2960.34|2947.34|2962.82|2949.82|2960.04|2947.04|37
1621519620000|2021-05-20 14:07:00|2960.83|2947.83|2956.42|2943.42|2961.48|2948.48|2953.14|2940.14|39
1621519630000|2021-05-20 14:07:10|2955.17|2942.17|2951.22|2938.22|2956.03|2943.03|2949.27|2936.27|31
1621519640000|2021-05-20 14:07:20|2951.33|2938.33|2959.16|2946.16|2960.3|2947.3|2950.56|2937.56|35
1621519650000|2021-05-20 14:07:30|2958.21|2945.21|2955.2|2942.2|2958.56|2945.56|2955.03|2942.03|39
1621519660000|2021-05-20 14:07:40|2957.13|2944.13|2951.89|2938.89|2957.13|2944.13|2951.73|2938.73|37
1621519670000|2021-05-20 14:07:50|2952.55|2939.55|2943.6|2930.6|2952.55|2939.55|2942.37|2929.37|36
1621519680000|2021-05-20 14:08:00|2942.51|2929.51|2948.83|2935.83|2949.62|2936.62|2942.25|2929.25|38
1621519690000|2021-05-20 14:08:10|2949.32|2936.32|2946.15|2933.15|2949.32|2936.32|2942.79|2929.79|40
1621519700000|2021-05-20 14:08:20|2946.43|2933.43|2950.78|2937.78|2952.82|2939.82|2945.15|2932.15|36
1621519710000|2021-05-20 14:08:30|2950.56|2937.56|2946.9|2933.9|2952.28|2939.28|2946.05|2933.05|38
1621519720000|2021-05-20 14:08:40|2949.21|2936.21|2946.19|2933.19|2949.21|2936.21|2945.36|2932.36|37
1621519730000|2021-05-20 14:08:50|2946.1|2933.1|2945.07|2932.07|2948.82|2935.82|2943.76|2930.76|40
1621519740000|2021-05-20 14:09:00|2945.08|2932.08|2940.29|2927.29|2945.08|2932.08|2940.29|2927.29|37
1621519750000|2021-05-20 14:09:10|2940.23|2927.23|2939.18|2926.18|2941.71|2928.71|2937.87|2924.87|39
1621519760000|2021-05-20 14:09:20|2941.03|2928.03|2940.83|2927.83|2941.65|2928.65|2938.3|2925.3|30
1621519770000|2021-05-20 14:09:30|2941.2|2928.2|2940.07|2927.07|2941.2|2928.2|2939|2926|35
1621519780000|2021-05-20 14:09:40|2939.68|2926.68|2939.8|2926.8|2940.42|2927.42|2938.96|2925.96|34
1621519790000|2021-05-20 14:09:50|2939.83|2926.83|2944.92|2931.92|2945.61|2932.61|2939.41|2926.41|35
1621519800000|2021-05-20 14:10:00|2945.4|2932.4|2945.24|2932.24|2946.34|2933.34|2945.24|2932.24|36
1621519810000|2021-05-20 14:10:10|2945.37|2932.37|2941.34|2928.34|2945.37|2932.37|2939.86|2926.86|35
1621519820000|2021-05-20 14:10:20|2941.35|2928.35|2940.2|2927.2|2942.3|2929.3|2936.68|2923.68|37
1621519830000|2021-05-20 14:10:30|2940.15|2927.15|2941.2|2928.2|2941.52|2928.52|2937.31|2924.31|34
1621519840000|2021-05-20 14:10:40|2941.05|2928.05|2938.65|2925.65|2941.69|2928.69|2938.65|2925.65|34
1621519850000|2021-05-20 14:10:50|2939.8|2926.8|2937.04|2924.04|2939.8|2926.8|2936.49|2923.49|37
1621519860000|2021-05-20 14:11:00|2936.89|2923.89|2936.23|2923.23|2940.59|2927.59|2934.86|2921.86|38
1621519870000|2021-05-20 14:11:10|2936.09|2923.09|2938.1|2925.1|2939.91|2926.91|2935.66|2922.66|37
1621519880000|2021-05-20 14:11:20|2937.67|2924.67|2935.16|2922.16|2937.7|2924.7|2934.14|2921.14|36
1621519890000|2021-05-20 14:11:30|2935.18|2922.18|2929.3|2916.3|2935.18|2922.18|2929.08|2916.08|37
1621519900000|2021-05-20 14:11:40|2929.76|2916.76|2924.3|2911.3|2929.76|2916.76|2921.85|2908.85|40
1621519910000|2021-05-20 14:11:50|2925.01|2912.01|2924.47|2911.47|2927.44|2914.44|2923.54|2910.54|37
1621519920000|2021-05-20 14:12:00|2924.77|2911.77|2930.31|2917.31|2931.83|2918.83|2924.77|2911.77|39
1621519930000|2021-05-20 14:12:10|2930.34|2917.34|2928|2915|2930.96|2917.96|2927.33|2914.33|38
1621519940000|2021-05-20 14:12:20|2927.98|2914.98|2927.19|2914.19|2928.78|2915.78|2925.85|2912.85|38
1621519950000|2021-05-20 14:12:30|2927.13|2914.13|2927.33|2914.33|2930.5|2917.5|2926.1|2913.1|38
1621519960000|2021-05-20 14:12:40|2927.31|2914.31|2928.4|2915.4|2929.58|2916.58|2926.91|2913.91|35
1621519970000|2021-05-20 14:12:50|2928.5|2915.5|2927.85|2914.85|2929.2|2916.2|2926.99|2913.99|30
1621519980000|2021-05-20 14:13:00|2927.64|2914.64|2928.66|2915.66|2929.87|2916.87|2927.64|2914.64|35
1621519990000|2021-05-20 14:13:10|2927.76|2914.76|2930.9|2917.9|2932.41|2919.41|2926.36|2913.36|32
1621520000000|2021-05-20 14:13:20|2930.99|2917.99|2926.31|2913.31|2931|2918|2925.63|2912.63|34
1621520010000|2021-05-20 14:13:30|2926.05|2913.05|2922.38|2909.38|2926.05|2913.05|2920.25|2907.25|38
1621520020000|2021-05-20 14:13:40|2922.47|2909.47|2923|2910|2925|2912|2922.07|2909.07|37
1621520030000|2021-05-20 14:13:50|2922.83|2909.83|2920.13|2907.13|2923.45|2910.45|2920.13|2907.13|37
1621520040000|2021-05-20 14:14:00|2920.68|2907.68|2922|2909|2922.41|2909.41|2918.5|2905.5|38
1621520050000|2021-05-20 14:14:10|2921.91|2908.91|2922.41|2909.41|2923.42|2910.42|2918.05|2905.05|38
1621520060000|2021-05-20 14:14:20|2921.87|2908.87|2919.17|2906.17|2922.62|2909.62|2918.17|2905.17|37
1621520070000|2021-05-20 14:14:30|2919.04|2906.04|2912.25|2899.25|2919.06|2906.06|2912.25|2899.25|38
1621520080000|2021-05-20 14:14:40|2916.6|2903.6|2912.91|2899.91|2916.6|2903.6|2912.91|2899.91|38
1621520090000|2021-05-20 14:14:50|2914.19|2901.19|2910.43|2897.43|2914.85|2901.85|2910.43|2897.43|37
1621520100000|2021-05-20 14:15:00|2910.06|2897.06|2916.44|2903.44|2916.44|2903.44|2909.56|2896.56|37
1621520110000|2021-05-20 14:15:10|2916.34|2903.34|2918.03|2905.03|2918.03|2905.03|2915.28|2902.28|37
1621520120000|2021-05-20 14:15:20|2918.42|2905.42|2915.25|2902.25|2918.42|2905.42|2915.25|2902.25|38
1621520130000|2021-05-20 14:15:30|2915.1|2902.1|2914.67|2901.67|2915.96|2902.96|2911.67|2898.67|37
1621520140000|2021-05-20 14:15:40|2914.68|2901.68|2913.81|2900.81|2917.62|2904.62|2913.43|2900.43|34
1621520150000|2021-05-20 14:15:50|2913.92|2900.92|2910.06|2897.06|2914.3|2901.3|2909.38|2896.38|39
1621520160000|2021-05-20 14:16:00|2909.49|2896.49|2903.44|2890.44|2909.49|2896.49|2903.33|2890.33|39
1621520170000|2021-05-20 14:16:10|2903.5|2890.5|2899.24|2886.24|2904.3|2891.3|2897.71|2884.71|39
1621520180000|2021-05-20 14:16:20|2899.21|2886.21|2893.04|2880.04|2899.21|2886.21|2889.91|2876.91|38
1621520190000|2021-05-20 14:16:30|2893.39|2880.39|2900.41|2887.41|2900.86|2887.86|2893.15|2880.15|40
1621520200000|2021-05-20 14:16:40|2900.28|2887.28|2900.22|2887.22|2900.92|2887.92|2899.2|2886.2|37
1621520210000|2021-05-20 14:16:50|2900.17|2887.17|2898.92|2885.92|2900.17|2887.17|2897.75|2884.75|39
1621520220000|2021-05-20 14:17:00|2899.85|2886.85|2908.04|2895.04|2908.58|2895.58|2899.16|2886.16|36
1621520230000|2021-05-20 14:17:10|2906.89|2893.89|2901.06|2888.06|2906.89|2893.89|2901.06|2888.06|38
1621520240000|2021-05-20 14:17:20|2901.89|2888.89|2900.52|2887.52|2902.62|2889.62|2899.29|2886.29|38
1621520250000|2021-05-20 14:17:30|2900.49|2887.49|2901.09|2888.09|2904.12|2891.12|2898.84|2885.84|39
1621520260000|2021-05-20 14:17:40|2901.03|2888.03|2904.48|2891.48|2904.48|2891.48|2901.01|2888.01|40
1621520270000|2021-05-20 14:17:50|2903.97|2890.97|2902.39|2889.39|2905.11|2892.11|2902.21|2889.21|39
1621520280000|2021-05-20 14:18:00|2902.51|2889.51|2903.92|2890.92|2904.96|2891.96|2901.23|2888.23|39
1621520290000|2021-05-20 14:18:10|2904.13|2891.13|2904.94|2891.94|2908.42|2895.42|2904.06|2891.06|38
1621520300000|2021-05-20 14:18:20|2904.82|2891.82|2902.05|2889.05|2904.92|2891.92|2902.05|2889.05|36
1621520310000|2021-05-20 14:18:30|2902.11|2889.11|2902.35|2889.35|2902.35|2889.35|2898.94|2885.94|39
1621520320000|2021-05-20 14:18:40|2902.37|2889.37|2901.91|2888.91|2902.47|2889.47|2900.69|2887.69|39
1621520330000|2021-05-20 14:18:50|2901.99|2888.99|2896.52|2883.52|2902.02|2889.02|2896.52|2883.52|38
1621520340000|2021-05-20 14:19:00|2896.07|2883.07|2894.36|2881.36|2897.54|2884.54|2893.86|2880.86|39
1621520350000|2021-05-20 14:19:10|2894.47|2881.47|2887.61|2874.61|2894.47|2881.47|2886.99|2873.99|39
1621520360000|2021-05-20 14:19:20|2887.76|2874.76|2882.87|2869.87|2888.72|2875.72|2882.87|2869.87|38
1621520370000|2021-05-20 14:19:30|2882.99|2869.99|2882.69|2869.69|2884.95|2871.95|2881.86|2868.86|37
1621520380000|2021-05-20 14:19:40|2882.59|2869.59|2885.65|2872.65|2885.65|2872.65|2882.23|2869.23|35
1621520390000|2021-05-20 14:19:50|2883.81|2870.81|2882.54|2869.54|2885.59|2872.59|2881.95|2868.95|34
1621520400000|2021-05-20 14:20:00|2882.52|2869.52|2885.83|2872.83|2886.09|2873.09|2880.54|2867.54|38
1621520410000|2021-05-20 14:20:10|2886.02|2873.02|2885.68|2872.68|2888.91|2875.91|2884.51|2871.51|37
1621520420000|2021-05-20 14:20:20|2885.11|2872.11|2889.37|2876.37|2889.37|2876.37|2884.83|2871.83|38
1621520430000|2021-05-20 14:20:30|2889.58|2876.58|2889.83|2876.83|2891.05|2878.05|2888.96|2875.96|37
1621520440000|2021-05-20 14:20:40|2889.77|2876.77|2889.78|2876.78|2890.71|2877.71|2888.93|2875.93|34
1621520450000|2021-05-20 14:20:50|2890.35|2877.35|2895.46|2882.46|2895.46|2882.46|2890.35|2877.35|36
1621520460000|2021-05-20 14:21:00|2895.9|2882.9|2897.08|2884.08|2897.08|2884.08|2892.66|2879.66|40
1621520470000|2021-05-20 14:21:10|2897.27|2884.27|2902.56|2889.56|2903.92|2890.92|2896.58|2883.58|35
1621520480000|2021-05-20 14:21:20|2903.09|2890.09|2902.07|2889.07|2906.12|2893.12|2900.49|2887.49|35
1621520490000|2021-05-20 14:21:30|2902.74|2889.74|2903.84|2890.84|2905.07|2892.07|2901.95|2888.95|37
1621520500000|2021-05-20 14:21:40|2903.44|2890.44|2902.99|2889.99|2904.04|2891.04|2901.75|2888.75|33
1621520510000|2021-05-20 14:21:50|2902.91|2889.91|2904.25|2891.25|2904.87|2891.87|2902.39|2889.39|33
1621520520000|2021-05-20 14:22:00|2904.42|2891.42|2907.03|2894.03|2907.03|2894.03|2903.19|2890.19|33
1621520530000|2021-05-20 14:22:10|2907.01|2894.01|2912.21|2899.21|2912.21|2899.21|2906.24|2893.24|28
1621520540000|2021-05-20 14:22:20|2912.23|2899.23|2903.27|2890.27|2912.23|2899.23|2902.11|2889.11|39
1621520550000|2021-05-20 14:22:30|2903.63|2890.63|2906.84|2893.84|2907.55|2894.55|2902.21|2889.21|38
1621520560000|2021-05-20 14:22:40|2907.14|2894.14|2906.25|2893.25|2907.8|2894.8|2905.98|2892.98|38
1621520570000|2021-05-20 14:22:50|2906.26|2893.26|2903.09|2890.09|2906.86|2893.86|2902.11|2889.11|34
1621520580000|2021-05-20 14:23:00|2903|2890|2902.05|2889.05|2903.86|2890.86|2901.17|2888.17|35
1621520590000|2021-05-20 14:23:10|2902.02|2889.02|2902.49|2889.49|2906.42|2893.42|2902.02|2889.02|36
1621520600000|2021-05-20 14:23:20|2902.45|2889.45|2904.84|2891.84|2907.81|2894.81|2902.45|2889.45|39
1621520610000|2021-05-20 14:23:30|2903.54|2890.54|2905.82|2892.82|2906.21|2893.21|2903.54|2890.54|38
1621520620000|2021-05-20 14:23:40|2906.13|2893.13|2908.52|2895.52|2908.92|2895.92|2905.54|2892.54|38
1621520630000|2021-05-20 14:23:50|2908.46|2895.46|2910.92|2897.92|2911.34|2898.34|2907.15|2894.15|36
1621520640000|2021-05-20 14:24:00|2910.87|2897.87|2909.23|2896.23|2911.82|2898.82|2908.19|2895.19|33
1621520650000|2021-05-20 14:24:10|2909.21|2896.21|2910.94|2897.94|2911.42|2898.42|2906.09|2893.09|38
1621520660000|2021-05-20 14:24:20|2909.93|2896.93|2907.99|2894.99|2910.68|2897.68|2906.42|2893.42|35
1621520670000|2021-05-20 14:24:30|2907.18|2894.18|2910.38|2897.38|2911.31|2898.31|2906.28|2893.28|37
1621520680000|2021-05-20 14:24:40|2910.39|2897.39|2913.27|2900.27|2913.28|2900.28|2910.33|2897.33|32
1621520690000|2021-05-20 14:24:50|2913.25|2900.25|2913.43|2900.43|2913.74|2900.74|2911.18|2898.18|38
1621520700000|2021-05-20 14:25:00|2913.78|2900.78|2915.7|2902.7|2916.13|2903.13|2911.55|2898.55|35
1621520710000|2021-05-20 14:25:10|2915.72|2902.72|2917.1|2904.1|2917.41|2904.41|2915.44|2902.44|34
1621520720000|2021-05-20 14:25:20|2916.97|2903.97|2926.43|2913.43|2927.49|2914.49|2916.97|2903.97|38
1621520730000|2021-05-20 14:25:30|2926.54|2913.54|2923.11|2910.11|2929.04|2916.04|2922.86|2909.86|39
1621520740000|2021-05-20 14:25:40|2922.48|2909.48|2922.65|2909.65|2923.32|2910.32|2920.49|2907.49|39
1621520750000|2021-05-20 14:25:50|2922.85|2909.85|2924.29|2911.29|2926.63|2913.63|2922.04|2909.04|38
1621520760000|2021-05-20 14:26:00|2924.57|2911.57|2929.4|2916.4|2929.6|2916.6|2924.07|2911.07|34
1621520770000|2021-05-20 14:26:10|2929.38|2916.38|2924.39|2911.39|2929.38|2916.38|2924.39|2911.39|36
1621520780000|2021-05-20 14:26:20|2924.36|2911.36|2925.83|2912.83|2926.54|2913.54|2924.36|2911.36|36
1621520790000|2021-05-20 14:26:30|2926.35|2913.35|2920.43|2907.43|2926.35|2913.35|2920.43|2907.43|39
1621520800000|2021-05-20 14:26:40|2920.37|2907.37|2919|2906|2920.37|2907.37|2917.81|2904.81|39
1621520810000|2021-05-20 14:26:50|2919.26|2906.26|2919.39|2906.39|2921.43|2908.43|2917.81|2904.81|34
1621520820000|2021-05-20 14:27:00|2919.63|2906.63|2918.8|2905.8|2921.68|2908.68|2917.84|2904.84|36
1621520830000|2021-05-20 14:27:10|2918.74|2905.74|2914.23|2901.23|2919.04|2906.04|2914.23|2901.23|34
1621520840000|2021-05-20 14:27:20|2913.99|2900.99|2910.56|2897.56|2914.12|2901.12|2910.56|2897.56|38
1621520850000|2021-05-20 14:27:30|2910.87|2897.87|2915.42|2902.42|2917|2904|2910.71|2897.71|39
1621520860000|2021-05-20 14:27:40|2916.09|2903.09|2913.18|2900.18|2916.09|2903.09|2912.48|2899.48|38
1621520870000|2021-05-20 14:27:50|2913.1|2900.1|2913.09|2900.09|2913.33|2900.33|2910.5|2897.5|34
1621520880000|2021-05-20 14:28:00|2913.27|2900.27|2913.19|2900.19|2913.69|2900.69|2911.19|2898.19|34
1621520890000|2021-05-20 14:28:10|2913.41|2900.41|2913.11|2900.11|2914.11|2901.11|2912.47|2899.47|33
1621520900000|2021-05-20 14:28:20|2913.16|2900.16|2912.72|2899.72|2913.61|2900.61|2912.47|2899.47|30
1621520910000|2021-05-20 14:28:30|2912.7|2899.7|2912.97|2899.97|2913.15|2900.15|2912.34|2899.34|28
1621520920000|2021-05-20 14:28:40|2912.99|2899.99|2913.06|2900.06|2913.15|2900.15|2911.98|2898.98|35
1621520930000|2021-05-20 14:28:50|2913.22|2900.22|2917.27|2904.27|2917.27|2904.27|2912.3|2899.3|32
1621520940000|2021-05-20 14:29:00|2917.28|2904.28|2920.01|2907.01|2922.77|2909.77|2917.28|2904.28|33
1621520950000|2021-05-20 14:29:10|2920.11|2907.11|2920.53|2907.53|2922.52|2909.52|2919.4|2906.4|33
1621520960000|2021-05-20 14:29:20|2920.97|2907.97|2921.98|2908.98|2922.31|2909.31|2920.21|2907.21|26
1621520970000|2021-05-20 14:29:30|2922.04|2909.04|2922.34|2909.34|2922.34|2909.34|2921.58|2908.58|20
1621520980000|2021-05-20 14:29:40|2922.46|2909.46|2925.51|2912.51|2925.51|2912.51|2922.25|2909.25|25
1621520990000|2021-05-20 14:29:50|2925.41|2912.41|2929.54|2916.54|2929.54|2916.54|2923.84|2910.84|32
1621521000000|2021-05-20 14:30:00|2929.31|2916.31|2930.8|2917.8|2930.8|2917.8|2928.49|2915.49|28
1621521010000|2021-05-20 14:30:10|2930.78|2917.78|2933.09|2920.09|2933.75|2920.75|2930.78|2917.78|37
1621521020000|2021-05-20 14:30:20|2933.19|2920.19|2936.93|2923.93|2938.62|2925.62|2933.15|2920.15|39
1621521030000|2021-05-20 14:30:30|2937.49|2924.49|2934.95|2921.95|2937.83|2924.83|2933.92|2920.92|36
1621521040000|2021-05-20 14:30:40|2934.83|2921.83|2928.83|2915.83|2934.83|2921.83|2928.35|2915.35|40
1621521050000|2021-05-20 14:30:50|2929.86|2916.86|2918.94|2905.94|2930.08|2917.08|2918.94|2905.94|38
1621521060000|2021-05-20 14:31:00|2918.91|2905.91|2907.51|2894.51|2918.91|2905.91|2907.51|2894.51|37
1621521070000|2021-05-20 14:31:10|2907.49|2894.49|2904.65|2891.65|2910.44|2897.44|2904.65|2891.65|38
1621521080000|2021-05-20 14:31:20|2904.62|2891.62|2907.76|2894.76|2908.34|2895.34|2904.62|2891.62|40
1621521090000|2021-05-20 14:31:30|2907.87|2894.87|2907.75|2894.75|2911.48|2898.48|2907.72|2894.72|36
1621521100000|2021-05-20 14:31:40|2907.78|2894.78|2905.4|2892.4|2908.77|2895.77|2905.4|2892.4|37
1621521110000|2021-05-20 14:31:50|2905.3|2892.3|2905.54|2892.54|2908.43|2895.43|2904.6|2891.6|37
1621521120000|2021-05-20 14:32:00|2905.49|2892.49|2907.52|2894.52|2908.64|2895.64|2905.14|2892.14|38
1621521130000|2021-05-20 14:32:10|2907.34|2894.34|2909.19|2896.19|2909.29|2896.29|2906.4|2893.4|32
1621521140000|2021-05-20 14:32:20|2909.17|2896.17|2921.91|2908.91|2921.91|2908.91|2909.16|2896.16|38
1621521150000|2021-05-20 14:32:30|2922.12|2909.12|2928.6|2915.6|2929.97|2916.97|2922.12|2909.12|39
1621521160000|2021-05-20 14:32:40|2928.15|2915.15|2928.39|2915.39|2929.52|2916.52|2926.49|2913.49|38
1621521170000|2021-05-20 14:32:50|2927.91|2914.91|2923.22|2910.22|2928.01|2915.01|2921.46|2908.46|39
1621521180000|2021-05-20 14:33:00|2922.77|2909.77|2931.74|2918.74|2931.82|2918.82|2922.52|2909.52|38
1621521190000|2021-05-20 14:33:10|2931.79|2918.79|2929.89|2916.89|2931.79|2918.79|2928.21|2915.21|36
1621521200000|2021-05-20 14:33:20|2929.84|2916.84|2935.05|2922.05|2935.19|2922.19|2928.04|2915.04|38
1621521210000|2021-05-20 14:33:30|2935.15|2922.15|2934|2921|2935.15|2922.15|2932.33|2919.33|34
1621521220000|2021-05-20 14:33:40|2933.97|2920.97|2932.53|2919.53|2934.31|2921.31|2930.88|2917.88|37
1621521230000|2021-05-20 14:33:50|2932.5|2919.5|2933.38|2920.38|2934.56|2921.56|2932.22|2919.22|34
1621521240000|2021-05-20 14:34:00|2933.42|2920.42|2934.9|2921.9|2937.19|2924.19|2933.42|2920.42|35
1621521250000|2021-05-20 14:34:10|2935.23|2922.23|2929.73|2916.73|2936.91|2923.91|2929.73|2916.73|35
1621521260000|2021-05-20 14:34:20|2930.48|2917.48|2933.41|2920.41|2935.6|2922.6|2930.48|2917.48|37
1621521270000|2021-05-20 14:34:30|2933.92|2920.92|2934.6|2921.6|2935.61|2922.61|2933.86|2920.86|37
1621521280000|2021-05-20 14:34:40|2934.7|2921.7|2934.35|2921.35|2935.04|2922.04|2933.39|2920.39|37
1621521290000|2021-05-20 14:34:50|2934.34|2921.34|2937.7|2924.7|2937.9|2924.9|2933.77|2920.77|34
1621521300000|2021-05-20 14:35:00|2937.66|2924.66|2936.16|2923.16|2938.66|2925.66|2934.56|2921.56|28
1621521310000|2021-05-20 14:35:10|2936.1|2923.1|2935.63|2922.63|2936.1|2923.1|2934.1|2921.1|34
1621521320000|2021-05-20 14:35:20|2935.65|2922.65|2937.99|2924.99|2938.24|2925.24|2934.36|2921.36|31
1621521330000|2021-05-20 14:35:30|2937.94|2924.94|2934.37|2921.37|2937.94|2924.94|2933.47|2920.47|36
1621521340000|2021-05-20 14:35:40|2934.8|2921.8|2934.2|2921.2|2935.27|2922.27|2933.41|2920.41|32
1621521350000|2021-05-20 14:35:50|2934.17|2921.17|2929.87|2916.87|2934.66|2921.66|2929.87|2916.87|37
1621521360000|2021-05-20 14:36:00|2930.2|2917.2|2932.41|2919.41|2933.09|2920.09|2928.19|2915.19|38
1621521370000|2021-05-20 14:36:10|2933.06|2920.06|2932|2919|2933.49|2920.49|2931.18|2918.18|32
1621521380000|2021-05-20 14:36:20|2931.95|2918.95|2930.78|2917.78|2931.95|2918.95|2930.58|2917.58|34
1621521390000|2021-05-20 14:36:30|2930.87|2917.87|2930.75|2917.75|2931.25|2918.25|2930.16|2917.16|36
1621521400000|2021-05-20 14:36:40|2931.17|2918.17|2929.19|2916.19|2931.17|2918.17|2926.71|2913.71|36
1621521410000|2021-05-20 14:36:50|2929.88|2916.88|2929.97|2916.97|2930.64|2917.64|2927.87|2914.87|38
1621521420000|2021-05-20 14:37:00|2929.96|2916.96|2929.79|2916.79|2930.88|2917.88|2928.15|2915.15|38
1621521430000|2021-05-20 14:37:10|2930.19|2917.19|2929.46|2916.46|2930.37|2917.37|2928.69|2915.69|35
1621521440000|2021-05-20 14:37:20|2929.49|2916.49|2930.2|2917.2|2931.72|2918.72|2929.28|2916.28|36
1621521450000|2021-05-20 14:37:30|2930.15|2917.15|2931.66|2918.66|2931.91|2918.91|2930.15|2917.15|27
1621521460000|2021-05-20 14:37:40|2931.64|2918.64|2931.49|2918.49|2931.64|2918.64|2930.74|2917.74|22
1621521470000|2021-05-20 14:37:50|2931.55|2918.55|2931.36|2918.36|2932.04|2919.04|2930.5|2917.5|26
1621521480000|2021-05-20 14:38:00|2931.35|2918.35|2929.49|2916.49|2931.59|2918.59|2929.49|2916.49|32
1621521490000|2021-05-20 14:38:10|2929.66|2916.66|2929.37|2916.37|2931.71|2918.71|2929.37|2916.37|34
1621521500000|2021-05-20 14:38:20|2929.03|2916.03|2929.96|2916.96|2931.28|2918.28|2928.71|2915.71|33
1621521510000|2021-05-20 14:38:30|2929.94|2916.94|2928.5|2915.5|2931.98|2918.98|2928.42|2915.42|34
1621521520000|2021-05-20 14:38:40|2928.97|2915.97|2927.72|2914.72|2928.97|2915.97|2927.18|2914.18|35
1621521530000|2021-05-20 14:38:50|2927.64|2914.64|2927.38|2914.38|2928.05|2915.05|2926.99|2913.99|34
1621521540000|2021-05-20 14:39:00|2927.33|2914.33|2922.33|2909.33|2927.45|2914.45|2922.33|2909.33|37
1621521550000|2021-05-20 14:39:10|2922.2|2909.2|2917.02|2904.02|2922.2|2909.2|2917.02|2904.02|39
1621521560000|2021-05-20 14:39:20|2916.99|2903.99|2915.51|2902.51|2917.15|2904.15|2915.51|2902.51|35
1621521570000|2021-05-20 14:39:30|2915.82|2902.82|2915.37|2902.37|2916.46|2903.46|2915.17|2902.17|38
1621521580000|2021-05-20 14:39:40|2915.67|2902.67|2914.88|2901.88|2917.27|2904.27|2914.88|2901.88|34
1621521590000|2021-05-20 14:39:50|2914.96|2901.96|2916.63|2903.63|2916.63|2903.63|2913.9|2900.9|35
1621521600000|2021-05-20 14:40:00|2917.05|2904.05|2917.66|2904.66|2919.16|2906.16|2917.05|2904.05|36
1621521610000|2021-05-20 14:40:10|2917.21|2904.21|2916.63|2903.63|2917.26|2904.26|2915.73|2902.73|34
1621521620000|2021-05-20 14:40:20|2916.95|2903.95|2914.46|2901.46|2917.22|2904.22|2913.59|2900.59|36
1621521630000|2021-05-20 14:40:30|2914.5|2901.5|2913.02|2900.02|2914.5|2901.5|2911.28|2898.28|38
1621521640000|2021-05-20 14:40:40|2913.11|2900.11|2914.92|2901.92|2914.92|2901.92|2912.33|2899.33|32
1621521650000|2021-05-20 14:40:50|2914.59|2901.59|2915.99|2902.99|2916.88|2903.88|2914.59|2901.59|33
1621521660000|2021-05-20 14:41:00|2916.15|2903.15|2922.45|2909.45|2923.21|2910.21|2916.05|2903.05|35
1621521670000|2021-05-20 14:41:10|2922.22|2909.22|2921.94|2908.94|2923.42|2910.42|2920.36|2907.36|38
1621521680000|2021-05-20 14:41:20|2921.51|2908.51|2922.36|2909.36|2923.45|2910.45|2921.51|2908.51|39
1621521690000|2021-05-20 14:41:30|2922.29|2909.29|2924.77|2911.77|2925.22|2912.22|2921.62|2908.62|38
1621521700000|2021-05-20 14:41:40|2925.2|2912.2|2926.72|2913.72|2927.23|2914.23|2923.78|2910.78|33
1621521710000|2021-05-20 14:41:50|2926.71|2913.71|2928.92|2915.92|2929.63|2916.63|2926.71|2913.71|26
1621521720000|2021-05-20 14:42:00|2928.58|2915.58|2928.58|2915.58|2928.61|2915.61|2927.09|2914.09|35
1621521730000|2021-05-20 14:42:10|2928.6|2915.6|2931.49|2918.49|2931.66|2918.66|2928.6|2915.6|31
1621521740000|2021-05-20 14:42:20|2931.69|2918.69|2940.23|2927.23|2940.23|2927.23|2931.69|2918.69|33
1621521750000|2021-05-20 14:42:30|2940.33|2927.33|2945.69|2932.69|2946.4|2933.4|2940.11|2927.11|35
1621521760000|2021-05-20 14:42:40|2946.44|2933.44|2947.42|2934.42|2948.06|2935.06|2944.16|2931.16|38
1621521770000|2021-05-20 14:42:50|2947.85|2934.85|2952.31|2939.31|2954.73|2941.73|2947.85|2934.85|39
1621521780000|2021-05-20 14:43:00|2951.38|2938.38|2953.83|2940.83|2953.83|2940.83|2948.81|2935.81|40
1621521790000|2021-05-20 14:43:10|2953.07|2940.07|2953.29|2940.29|2956.15|2943.15|2952.31|2939.31|38
1621521800000|2021-05-20 14:43:20|2952.79|2939.79|2954.61|2941.61|2954.61|2941.61|2950.43|2937.43|37
1621521810000|2021-05-20 14:43:30|2954|2941|2952.63|2939.63|2955.53|2942.53|2951.83|2938.83|36
1621521820000|2021-05-20 14:43:40|2952.02|2939.02|2955.18|2942.18|2955.75|2942.75|2950.94|2937.94|38
1621521830000|2021-05-20 14:43:50|2954.43|2941.43|2949.68|2936.68|2954.82|2941.82|2949.68|2936.68|39
1621521840000|2021-05-20 14:44:00|2949.74|2936.74|2950.67|2937.67|2950.98|2937.98|2946.6|2933.6|38
1621521850000|2021-05-20 14:44:10|2950.79|2937.79|2947.61|2934.61|2950.84|2937.84|2945.22|2932.22|40
1621521860000|2021-05-20 14:44:20|2946.58|2933.58|2951.31|2938.31|2951.55|2938.55|2945.76|2932.76|37
1621521870000|2021-05-20 14:44:30|2951.4|2938.4|2949.57|2936.57|2951.87|2938.87|2948.18|2935.18|39
1621521880000|2021-05-20 14:44:40|2948.88|2935.88|2948.74|2935.74|2950.04|2937.04|2946.81|2933.81|36
1621521890000|2021-05-20 14:44:50|2948.99|2935.99|2946.03|2933.03|2948.99|2935.99|2945.79|2932.79|34
1621521900000|2021-05-20 14:45:00|2946.17|2933.17|2948.67|2935.67|2948.67|2935.67|2944.81|2931.81|36
1621521910000|2021-05-20 14:45:10|2948.37|2935.37|2948.27|2935.27|2951.31|2938.31|2948.04|2935.04|37
1621521920000|2021-05-20 14:45:20|2948.29|2935.29|2950.44|2937.44|2951.39|2938.39|2946.95|2933.95|36
1621521930000|2021-05-20 14:45:30|2950.58|2937.58|2951.21|2938.21|2951.41|2938.41|2947.46|2934.46|35
1621521940000|2021-05-20 14:45:40|2949.81|2936.81|2950.75|2937.75|2951.54|2938.54|2949.81|2936.81|30
1621521950000|2021-05-20 14:45:50|2950.73|2937.73|2950.36|2937.36|2951.68|2938.68|2950.08|2937.08|33
1621521960000|2021-05-20 14:46:00|2950.56|2937.56|2951.85|2938.85|2952.36|2939.36|2950.56|2937.56|36
1621521970000|2021-05-20 14:46:10|2952.07|2939.07|2951.79|2938.79|2952.2|2939.2|2949.72|2936.72|32
1621521980000|2021-05-20 14:46:20|2952.09|2939.09|2951.35|2938.35|2952.73|2939.73|2950.37|2937.37|36
1621521990000|2021-05-20 14:46:30|2951.07|2938.07|2948.68|2935.68|2951.08|2938.08|2948.68|2935.68|34
1621522000000|2021-05-20 14:46:40|2948.56|2935.56|2950.04|2937.04|2950.04|2937.04|2946.76|2933.76|37
1621522010000|2021-05-20 14:46:50|2949.77|2936.77|2946.42|2933.42|2950.34|2937.34|2945.09|2932.09|36
1621522020000|2021-05-20 14:47:00|2946.96|2933.96|2942.51|2929.51|2948.99|2935.99|2942.48|2929.48|37
1621522030000|2021-05-20 14:47:10|2942.52|2929.52|2936.59|2923.59|2943.83|2930.83|2936.59|2923.59|31
1621522040000|2021-05-20 14:47:20|2936.57|2923.57|2939.58|2926.58|2940.54|2927.54|2935.25|2922.25|38
1621522050000|2021-05-20 14:47:30|2939.92|2926.92|2937.25|2924.25|2940.46|2927.46|2937.22|2924.22|39
1621522060000|2021-05-20 14:47:40|2935.74|2922.74|2933.97|2920.97|2937.94|2924.94|2933.28|2920.28|39
1621522070000|2021-05-20 14:47:50|2933.73|2920.73|2935.93|2922.93|2939.04|2926.04|2933.73|2920.73|38
1621522080000|2021-05-20 14:48:00|2935.84|2922.84|2935.35|2922.35|2937.86|2924.86|2934.87|2921.87|36
1621522090000|2021-05-20 14:48:10|2935.33|2922.33|2930|2917|2935.74|2922.74|2929.85|2916.85|39
1621522100000|2021-05-20 14:48:20|2929.75|2916.75|2931.88|2918.88|2935.15|2922.15|2929.68|2916.68|37
1621522110000|2021-05-20 14:48:30|2931.82|2918.82|2931.97|2918.97|2934.04|2921.04|2931.23|2918.23|32
1621522120000|2021-05-20 14:48:40|2931.91|2918.91|2935.41|2922.41|2935.8|2922.8|2931.91|2918.91|36
1621522130000|2021-05-20 14:48:50|2934.85|2921.85|2938.33|2925.33|2938.33|2925.33|2934.85|2921.85|26
1621522140000|2021-05-20 14:49:00|2938.29|2925.29|2936.46|2923.46|2938.29|2925.29|2936|2923|32
1621522150000|2021-05-20 14:49:10|2936.48|2923.48|2936.89|2923.89|2937.48|2924.48|2936.3|2923.3|31
1621522160000|2021-05-20 14:49:20|2937.99|2924.99|2942.83|2929.83|2942.83|2929.83|2937.99|2924.99|34
1621522170000|2021-05-20 14:49:30|2942.22|2929.22|2947.25|2934.25|2947.64|2934.64|2941.24|2928.24|35
1621522180000|2021-05-20 14:49:40|2946.97|2933.97|2948.38|2935.38|2948.38|2935.38|2945.76|2932.76|35
1621522190000|2021-05-20 14:49:50|2948.67|2935.67|2951.05|2938.05|2952.33|2939.33|2947.24|2934.24|39
1621522200000|2021-05-20 14:50:00|2950.51|2937.51|2946.13|2933.13|2951.89|2938.89|2946|2933|36
1621522210000|2021-05-20 14:50:10|2946.4|2933.4|2952.51|2939.51|2953.51|2940.51|2946.4|2933.4|38
1621522220000|2021-05-20 14:50:20|2952.5|2939.5|2951.79|2938.79|2955.09|2942.09|2950.23|2937.23|37
1621522230000|2021-05-20 14:50:30|2951.23|2938.23|2949.51|2936.51|2951.23|2938.23|2947.76|2934.76|36
1621522240000|2021-05-20 14:50:40|2950.72|2937.72|2946.42|2933.42|2951.76|2938.76|2946.17|2933.17|37
1621522250000|2021-05-20 14:50:50|2946.43|2933.43|2945.71|2932.71|2950.52|2937.52|2945.71|2932.71|38
1621522260000|2021-05-20 14:51:00|2945.53|2932.53|2945.36|2932.36|2946.93|2933.93|2944.77|2931.77|38
1621522270000|2021-05-20 14:51:10|2944.74|2931.74|2946.8|2933.8|2948.01|2935.01|2942.98|2929.98|36
1621522280000|2021-05-20 14:51:20|2946.55|2933.55|2944.15|2931.15|2948.63|2935.63|2943.78|2930.78|34
1621522290000|2021-05-20 14:51:30|2944.08|2931.08|2937.6|2924.6|2944.08|2931.08|2937.19|2924.19|36
1621522300000|2021-05-20 14:51:40|2937.52|2924.52|2934.11|2921.11|2937.87|2924.87|2934.11|2921.11|38
1621522310000|2021-05-20 14:51:50|2934.08|2921.08|2934.87|2921.87|2936.59|2923.59|2933.78|2920.78|37
1621522320000|2021-05-20 14:52:00|2934.88|2921.88|2934.7|2921.7|2937.14|2924.14|2934.7|2921.7|38
1621522330000|2021-05-20 14:52:10|2934.69|2921.69|2934.31|2921.31|2934.89|2921.89|2931.6|2918.6|34
1621522340000|2021-05-20 14:52:20|2933.86|2920.86|2930.64|2917.64|2935.74|2922.74|2930.64|2917.64|35
1621522350000|2021-05-20 14:52:30|2930.74|2917.74|2928.36|2915.36|2931.72|2918.72|2928.18|2915.18|39
1621522360000|2021-05-20 14:52:40|2928.82|2915.82|2925.28|2912.28|2928.82|2915.82|2923.68|2910.68|36
1621522370000|2021-05-20 14:52:50|2925.42|2912.42|2922.62|2909.62|2927.03|2914.03|2921.66|2908.66|36
1621522380000|2021-05-20 14:53:00|2922.61|2909.61|2923.9|2910.9|2924.2|2911.2|2922.45|2909.45|38
1621522390000|2021-05-20 14:53:10|2924.09|2911.09|2924.81|2911.81|2925.38|2912.38|2923|2910|34
1621522400000|2021-05-20 14:53:20|2924.94|2911.94|2919.8|2906.8|2925.19|2912.19|2918.97|2905.97|36
1621522410000|2021-05-20 14:53:30|2919.67|2906.67|2919.79|2906.79|2920.18|2907.18|2918.64|2905.64|30
1621522420000|2021-05-20 14:53:40|2920.04|2907.04|2914.9|2901.9|2920.04|2907.04|2912.72|2899.72|38
1621522430000|2021-05-20 14:53:50|2915.52|2902.52|2913.9|2900.9|2915.52|2902.52|2912.08|2899.08|38
1621522440000|2021-05-20 14:54:00|2913.67|2900.67|2911.27|2898.27|2913.96|2900.96|2911.21|2898.21|31
1621522450000|2021-05-20 14:54:10|2909.24|2896.24|2908.75|2895.75|2910.24|2897.24|2907.49|2894.49|40
1621522460000|2021-05-20 14:54:20|2908.88|2895.88|2908.18|2895.18|2910.22|2897.22|2907.98|2894.98|35
1621522470000|2021-05-20 14:54:30|2908.16|2895.16|2911.16|2898.16|2911.3|2898.3|2907.68|2894.68|30
1621522480000|2021-05-20 14:54:40|2911.44|2898.44|2910.37|2897.37|2911.44|2898.44|2909.17|2896.17|28
1621522490000|2021-05-20 14:54:50|2910.76|2897.76|2917.11|2904.11|2917.11|2904.11|2910.68|2897.68|33
1621522500000|2021-05-20 14:55:00|2916.86|2903.86|2912.68|2899.68|2917.37|2904.37|2912.42|2899.42|37
1621522510000|2021-05-20 14:55:10|2913.28|2900.28|2912.09|2899.09|2914.29|2901.29|2912.09|2899.09|36
1621522520000|2021-05-20 14:55:20|2912.08|2899.08|2912.68|2899.68|2915.36|2902.36|2911.67|2898.67|38
1621522530000|2021-05-20 14:55:30|2912.72|2899.72|2912.42|2899.42|2914.6|2901.6|2912.42|2899.42|35
1621522540000|2021-05-20 14:55:40|2912.34|2899.34|2910.32|2897.32|2912.65|2899.65|2910.32|2897.32|36
1621522550000|2021-05-20 14:55:50|2910.25|2897.25|2909.99|2896.99|2911.22|2898.22|2908.02|2895.02|36
1621522560000|2021-05-20 14:56:00|2910.93|2897.93|2907.71|2894.71|2912.15|2899.15|2907.71|2894.71|39
1621522570000|2021-05-20 14:56:10|2907.51|2894.51|2908.09|2895.09|2908.12|2895.12|2901.79|2888.79|35
1621522580000|2021-05-20 14:56:20|2907.53|2894.53|2906.48|2893.48|2907.82|2894.82|2903.33|2890.33|37
1621522590000|2021-05-20 14:56:30|2906.85|2893.85|2907.71|2894.71|2908.92|2895.92|2905.59|2892.59|38
1621522600000|2021-05-20 14:56:40|2907.69|2894.69|2907.54|2894.54|2907.69|2894.69|2904.44|2891.44|33
1621522610000|2021-05-20 14:56:50|2907.36|2894.36|2906.65|2893.65|2907.36|2894.36|2904.79|2891.79|36
1621522620000|2021-05-20 14:57:00|2906.72|2893.72|2906.76|2893.76|2907.26|2894.26|2905.49|2892.49|35
1621522630000|2021-05-20 14:57:10|2906.45|2893.45|2903.94|2890.94|2906.45|2893.45|2903.78|2890.78|30
1621522640000|2021-05-20 14:57:20|2903.73|2890.73|2903.69|2890.69|2906.24|2893.24|2903.5|2890.5|31
1621522650000|2021-05-20 14:57:30|2903.87|2890.87|2902.49|2889.49|2904.03|2891.03|2900.64|2887.64|30
1621522660000|2021-05-20 14:57:40|2902.33|2889.33|2902.14|2889.14|2902.33|2889.33|2900.72|2887.72|33
1621522670000|2021-05-20 14:57:50|2902.24|2889.24|2902.18|2889.18|2902.29|2889.29|2900.98|2887.98|34
1621522680000|2021-05-20 14:58:00|2902.16|2889.16|2905.71|2892.71|2905.71|2892.71|2900.97|2887.97|32
1621522690000|2021-05-20 14:58:10|2905.8|2892.8|2900.24|2887.24|2905.82|2892.82|2900.24|2887.24|38
1621522700000|2021-05-20 14:58:20|2900.27|2887.27|2903.26|2890.26|2903.26|2890.26|2900.05|2887.05|36
1621522710000|2021-05-20 14:58:30|2901.76|2888.76|2900.64|2887.64|2903.36|2890.36|2900.64|2887.64|38
1621522720000|2021-05-20 14:58:40|2900.65|2887.65|2903.26|2890.26|2903.26|2890.26|2899.67|2886.67|33
1621522730000|2021-05-20 14:58:50|2903.43|2890.43|2903|2890|2904.21|2891.21|2902.61|2889.61|34
1621522740000|2021-05-20 14:59:00|2902.98|2889.98|2903.67|2890.67|2904.11|2891.11|2902.84|2889.84|37
1621522750000|2021-05-20 14:59:10|2904.13|2891.13|2903.42|2890.42|2904.13|2891.13|2903.12|2890.12|37
1621522760000|2021-05-20 14:59:20|2903.46|2890.46|2903.48|2890.48|2904.5|2891.5|2903.32|2890.32|35
1621522770000|2021-05-20 14:59:30|2903.44|2890.44|2903.1|2890.1|2903.44|2890.44|2902.54|2889.54|29
1621522780000|2021-05-20 14:59:40|2903.39|2890.39|2903.54|2890.54|2904|2891|2903.2|2890.2|34
1621522790000|2021-05-20 14:59:50|2903.66|2890.66|2905.51|2892.51|2906.07|2893.07|2902.89|2889.89|35
1621522800000|2021-05-20 15:00:00|2905.53|2892.53|2913.55|2900.55|2913.55|2900.55|2905.49|2892.49|39
1621522810000|2021-05-20 15:00:10|2913.82|2900.82|2917.71|2904.71|2917.71|2904.71|2912.84|2899.84|36
1621522820000|2021-05-20 15:00:20|2918.76|2905.76|2921.68|2908.68|2922.4|2909.4|2918.27|2905.27|38
1621522830000|2021-05-20 15:00:30|2921.7|2908.7|2918.75|2905.75|2921.71|2908.71|2918.75|2905.75|37
1621522840000|2021-05-20 15:00:40|2918.59|2905.59|2915.94|2902.94|2921.77|2908.77|2915.94|2902.94|33
1621522850000|2021-05-20 15:00:50|2915.89|2902.89|2912.2|2899.2|2915.89|2902.89|2911.32|2898.32|36
1621522860000|2021-05-20 15:01:00|2911.42|2898.42|2915|2902|2915.67|2902.67|2907.76|2894.76|40
1621522870000|2021-05-20 15:01:10|2914.72|2901.72|2918.36|2905.36|2921.29|2908.29|2914.48|2901.48|38
1621522880000|2021-05-20 15:01:20|2918.27|2905.27|2915.2|2902.2|2920.47|2907.47|2915.16|2902.16|34
1621522890000|2021-05-20 15:01:30|2915.17|2902.17|2913.54|2900.54|2916.04|2903.04|2912.98|2899.98|40
1621522900000|2021-05-20 15:01:40|2913.52|2900.52|2913.18|2900.18|2916.31|2903.31|2912.03|2899.03|39
1621522910000|2021-05-20 15:01:50|2913.31|2900.31|2914.43|2901.43|2916.32|2903.32|2912.6|2899.6|37
1621522920000|2021-05-20 15:02:00|2914.44|2901.44|2917.82|2904.82|2917.82|2904.82|2911.73|2898.73|37
1621522930000|2021-05-20 15:02:10|2917.83|2904.83|2914.93|2901.93|2917.83|2904.83|2914.93|2901.93|32
1621522940000|2021-05-20 15:02:20|2915.22|2902.22|2913.3|2900.3|2915.91|2902.91|2913.03|2900.03|39
1621522950000|2021-05-20 15:02:30|2913.15|2900.15|2916.46|2903.46|2916.81|2903.81|2913.11|2900.11|36
1621522960000|2021-05-20 15:02:40|2916.55|2903.55|2919.46|2906.46|2920.49|2907.49|2916.19|2903.19|31
1621522970000|2021-05-20 15:02:50|2919.15|2906.15|2920.05|2907.05|2920.59|2907.59|2918.07|2905.07|31
1621522980000|2021-05-20 15:03:00|2920.02|2907.02|2923.68|2910.68|2923.78|2910.78|2919.5|2906.5|29
1621522990000|2021-05-20 15:03:10|2923.69|2910.69|2925.71|2912.71|2926.98|2913.98|2923.69|2910.69|33
1621523000000|2021-05-20 15:03:20|2925.04|2912.04|2922.61|2909.61|2925.04|2912.04|2922.3|2909.3|36
1621523010000|2021-05-20 15:03:30|2922.31|2909.31|2921.75|2908.75|2923.46|2910.46|2921.75|2908.75|35
1621523020000|2021-05-20 15:03:40|2922.28|2909.28|2921.25|2908.25|2923.02|2910.02|2919.23|2906.23|36
1621523030000|2021-05-20 15:03:50|2921.33|2908.33|2918.21|2905.21|2921.6|2908.6|2916.37|2903.37|35
1621523040000|2021-05-20 15:04:00|2917.87|2904.87|2914.51|2901.51|2917.87|2904.87|2914.16|2901.16|39
1621523050000|2021-05-20 15:04:10|2914.71|2901.71|2916.72|2903.72|2916.94|2903.94|2912.46|2899.46|38
1621523060000|2021-05-20 15:04:20|2916.73|2903.73|2918.83|2905.83|2919.31|2906.31|2915.29|2902.29|37
1621523070000|2021-05-20 15:04:30|2918.15|2905.15|2919.32|2906.32|2919.32|2906.32|2916.2|2903.2|39
1621523080000|2021-05-20 15:04:40|2918.8|2905.8|2920.21|2907.21|2921.83|2908.83|2918.76|2905.76|36
1621523090000|2021-05-20 15:04:50|2920.84|2907.84|2921.8|2908.8|2922.42|2909.42|2920.21|2907.21|36
1621523100000|2021-05-20 15:05:00|2921.23|2908.23|2920.15|2907.15|2922.49|2909.49|2916.43|2903.43|40
1621523110000|2021-05-20 15:05:10|2919.93|2906.93|2920.02|2907.02|2921.04|2908.04|2919.54|2906.54|38
1621523120000|2021-05-20 15:05:20|2920.13|2907.13|2918.97|2905.97|2920.39|2907.39|2918.38|2905.38|36
1621523130000|2021-05-20 15:05:30|2918.98|2905.98|2919.25|2906.25|2920.5|2907.5|2918.02|2905.02|36
1621523140000|2021-05-20 15:05:40|2918.59|2905.59|2919.34|2906.34|2922.35|2909.35|2918.12|2905.12|39
1621523150000|2021-05-20 15:05:50|2919.32|2906.32|2919.92|2906.92|2919.97|2906.97|2918.06|2905.06|40
1621523160000|2021-05-20 15:06:00|2920.08|2907.08|2921.55|2908.55|2923.07|2910.07|2918.76|2905.76|34
1621523170000|2021-05-20 15:06:10|2920.97|2907.97|2919.96|2906.96|2922.7|2909.7|2919.53|2906.53|37
1621523180000|2021-05-20 15:06:20|2919.9|2906.9|2916.48|2903.48|2919.9|2906.9|2915.92|2902.92|37
1621523190000|2021-05-20 15:06:30|2917.76|2904.76|2914.57|2901.57|2918.9|2905.9|2914.57|2901.57|32
1621523200000|2021-05-20 15:06:40|2914.54|2901.54|2917.41|2904.41|2918.01|2905.01|2914.16|2901.16|32
1621523210000|2021-05-20 15:06:50|2917.66|2904.66|2920.54|2907.54|2920.93|2907.93|2916.05|2903.05|38
1621523220000|2021-05-20 15:07:00|2919.49|2906.49|2920.76|2907.76|2923.15|2910.15|2919.49|2906.49|36
1621523230000|2021-05-20 15:07:10|2921.4|2908.4|2923.15|2910.15|2923.84|2910.84|2919.5|2906.5|40
1621523240000|2021-05-20 15:07:20|2923.01|2910.01|2921.71|2908.71|2924.43|2911.43|2921.06|2908.06|31
1621523250000|2021-05-20 15:07:30|2921.85|2908.85|2922.55|2909.55|2925.37|2912.37|2920.74|2907.74|36
1621523260000|2021-05-20 15:07:40|2922.93|2909.93|2924.95|2911.95|2925.87|2912.87|2922.32|2909.32|35
1621523270000|2021-05-20 15:07:50|2924.42|2911.42|2926.53|2913.53|2926.71|2913.71|2923.13|2910.13|29
1621523280000|2021-05-20 15:08:00|2926.58|2913.58|2928.59|2915.59|2928.59|2915.59|2926.47|2913.47|33
1621523290000|2021-05-20 15:08:10|2928.07|2915.07|2927.54|2914.54|2928.29|2915.29|2925.65|2912.65|35
1621523300000|2021-05-20 15:08:20|2927.58|2914.58|2934.41|2921.41|2934.72|2921.72|2927.51|2914.51|37
1621523310000|2021-05-20 15:08:30|2934.86|2921.86|2936.59|2923.59|2937.28|2924.28|2934.86|2921.86|38
1621523320000|2021-05-20 15:08:40|2936.68|2923.68|2937.4|2924.4|2938.4|2925.4|2936.07|2923.07|37
1621523330000|2021-05-20 15:08:50|2937.38|2924.38|2938.82|2925.82|2938.82|2925.82|2935.88|2922.88|37
1621523340000|2021-05-20 15:09:00|2938.92|2925.92|2939.78|2926.78|2941.89|2928.89|2937.57|2924.57|38
1621523350000|2021-05-20 15:09:10|2939.94|2926.94|2940.26|2927.26|2940.74|2927.74|2938.21|2925.21|39
1621523360000|2021-05-20 15:09:20|2940.69|2927.69|2935.8|2922.8|2941.21|2928.21|2935.8|2922.8|40
1621523370000|2021-05-20 15:09:30|2935.49|2922.49|2937.08|2924.08|2938.01|2925.01|2933.44|2920.44|39
1621523380000|2021-05-20 15:09:40|2936.65|2923.65|2937.53|2924.53|2937.53|2924.53|2934.22|2921.22|39
1621523390000|2021-05-20 15:09:50|2937.54|2924.54|2938.81|2925.81|2938.86|2925.86|2935.54|2922.54|39
1621523400000|2021-05-20 15:10:00|2938.78|2925.78|2934.39|2921.39|2939.52|2926.52|2933.21|2920.21|40
1621523410000|2021-05-20 15:10:10|2933.73|2920.73|2934.95|2921.95|2934.95|2921.95|2933.2|2920.2|37
1621523420000|2021-05-20 15:10:20|2934.91|2921.91|2932.77|2919.77|2935.21|2922.21|2932.4|2919.4|36
1621523430000|2021-05-20 15:10:30|2932.7|2919.7|2932.06|2919.06|2933.49|2920.49|2927.66|2914.66|39
1621523440000|2021-05-20 15:10:40|2932.4|2919.4|2935.73|2922.73|2935.73|2922.73|2932.4|2919.4|36
1621523450000|2021-05-20 15:10:50|2936.16|2923.16|2937.92|2924.92|2937.92|2924.92|2934.84|2921.84|37
1621523460000|2021-05-20 15:11:00|2937.85|2924.85|2937.7|2924.7|2938.89|2925.89|2937.14|2924.14|35
1621523470000|2021-05-20 15:11:10|2937.71|2924.71|2938.37|2925.37|2938.42|2925.42|2933.57|2920.57|36
1621523480000|2021-05-20 15:11:20|2938.28|2925.28|2938.72|2925.72|2938.73|2925.73|2938.08|2925.08|27
1621523490000|2021-05-20 15:11:30|2938.71|2925.71|2938.77|2925.77|2938.77|2925.77|2937.34|2924.34|30
1621523500000|2021-05-20 15:11:40|2938.8|2925.8|2940.35|2927.35|2941.69|2928.69|2938.29|2925.29|35
1621523510000|2021-05-20 15:11:50|2940.45|2927.45|2944.12|2931.12|2944.53|2931.53|2940.45|2927.45|34
1621523520000|2021-05-20 15:12:00|2944.44|2931.44|2944.9|2931.9|2945.1|2932.1|2943.21|2930.21|35
1621523530000|2021-05-20 15:12:10|2944.34|2931.34|2941.01|2928.01|2944.94|2931.94|2938.49|2925.49|37
1621523540000|2021-05-20 15:12:20|2941.5|2928.5|2943.35|2930.35|2945.88|2932.88|2940.87|2927.87|38
1621523550000|2021-05-20 15:12:30|2943.54|2930.54|2945.01|2932.01|2945.16|2932.16|2943.42|2930.42|34
1621523560000|2021-05-20 15:12:40|2945.06|2932.06|2942.86|2929.86|2945.06|2932.06|2941.97|2928.97|38
1621523570000|2021-05-20 15:12:50|2942.93|2929.93|2944.56|2931.56|2945.17|2932.17|2942.82|2929.82|36
1621523580000|2021-05-20 15:13:00|2943.67|2930.67|2942.25|2929.25|2945.61|2932.61|2942.25|2929.25|36
1621523590000|2021-05-20 15:13:10|2941.8|2928.8|2943.34|2930.34|2943.62|2930.62|2941.8|2928.8|38
1621523600000|2021-05-20 15:13:20|2943.6|2930.6|2944.16|2931.16|2944.58|2931.58|2942.99|2929.99|37
1621523610000|2021-05-20 15:13:30|2944.35|2931.35|2939.51|2926.51|2944.77|2931.77|2939.45|2926.45|29
1621523620000|2021-05-20 15:13:40|2939.59|2926.59|2936.42|2923.42|2939.97|2926.97|2935.71|2922.71|39
1621523630000|2021-05-20 15:13:50|2936.47|2923.47|2934.88|2921.88|2936.56|2923.56|2934.88|2921.88|35
1621523640000|2021-05-20 15:14:00|2935.17|2922.17|2932.57|2919.57|2936.63|2923.63|2932.57|2919.57|40
1621523650000|2021-05-20 15:14:10|2932.41|2919.41|2924.76|2911.76|2932.41|2919.41|2924.46|2911.46|38
1621523660000|2021-05-20 15:14:20|2925.03|2912.03|2926.6|2913.6|2927.4|2914.4|2924.6|2911.6|36
1621523670000|2021-05-20 15:14:30|2926.48|2913.48|2931.88|2918.88|2932.64|2919.64|2926.23|2913.23|40
1621523680000|2021-05-20 15:14:40|2931.91|2918.91|2928.83|2915.83|2932.88|2919.88|2927.83|2914.83|40
1621523690000|2021-05-20 15:14:50|2929.3|2916.3|2931.75|2918.75|2931.75|2918.75|2927.73|2914.73|40
1621523700000|2021-05-20 15:15:00|2931.86|2918.86|2937.71|2924.71|2937.71|2924.71|2931.45|2918.45|38
1621523710000|2021-05-20 15:15:10|2937.57|2924.57|2938.21|2925.21|2941.2|2928.2|2937.57|2924.57|35
1621523720000|2021-05-20 15:15:20|2939.17|2926.17|2944.8|2931.8|2944.8|2931.8|2937.98|2924.98|37
1621523730000|2021-05-20 15:15:30|2944.93|2931.93|2947.27|2934.27|2947.27|2934.27|2944.93|2931.93|32
1621523740000|2021-05-20 15:15:40|2947.45|2934.45|2946.72|2933.72|2947.72|2934.72|2945.88|2932.88|33
1621523750000|2021-05-20 15:15:50|2946.76|2933.76|2948.19|2935.19|2948.68|2935.68|2945.89|2932.89|29
1621523760000|2021-05-20 15:16:00|2947.93|2934.93|2946.55|2933.55|2949.6|2936.6|2946.55|2933.55|34
1621523770000|2021-05-20 15:16:10|2946.54|2933.54|2949.23|2936.23|2951.4|2938.4|2945.16|2932.16|40
1621523780000|2021-05-20 15:16:20|2949.45|2936.45|2949.93|2936.93|2952|2939|2949.26|2936.26|38
1621523790000|2021-05-20 15:16:30|2949.85|2936.85|2949.59|2936.59|2951.4|2938.4|2949.04|2936.04|37
1621523800000|2021-05-20 15:16:40|2949.46|2936.46|2951.1|2938.1|2951.91|2938.91|2947.5|2934.5|37
1621523810000|2021-05-20 15:16:50|2951.23|2938.23|2949.83|2936.83|2951.49|2938.49|2947.49|2934.49|29
1621523820000|2021-05-20 15:17:00|2949.8|2936.8|2952.51|2939.51|2952.51|2939.51|2947.9|2934.9|36
1621523830000|2021-05-20 15:17:10|2952.47|2939.47|2952.81|2939.81|2953.75|2940.75|2952.47|2939.47|30
1621523840000|2021-05-20 15:17:20|2952.8|2939.8|2952.63|2939.63|2953.54|2940.54|2950.65|2937.65|39
1621523850000|2021-05-20 15:17:30|2952.27|2939.27|2952.8|2939.8|2953.42|2940.42|2951.79|2938.79|38
1621523860000|2021-05-20 15:17:40|2952.4|2939.4|2953.41|2940.41|2954.01|2941.01|2952.13|2939.13|38
1621523870000|2021-05-20 15:17:50|2953.33|2940.33|2956.25|2943.25|2956.25|2943.25|2952.92|2939.92|35
1621523880000|2021-05-20 15:18:00|2956.61|2943.61|2957.94|2944.94|2959.18|2946.18|2956.11|2943.11|34
1621523890000|2021-05-20 15:18:10|2957.95|2944.95|2961.23|2948.23|2962.57|2949.57|2957.95|2944.95|36
1621523900000|2021-05-20 15:18:20|2961.06|2948.06|2962.65|2949.65|2962.69|2949.69|2961.06|2948.06|36
1621523910000|2021-05-20 15:18:30|2962.46|2949.46|2961.66|2948.66|2962.46|2949.46|2960.57|2947.57|39
1621523920000|2021-05-20 15:18:40|2961.62|2948.62|2959.08|2946.08|2961.93|2948.93|2958.6|2945.6|35
1621523930000|2021-05-20 15:18:50|2959.89|2946.89|2957.99|2944.99|2960.91|2947.91|2956.38|2943.38|38
1621523940000|2021-05-20 15:19:00|2957.48|2944.48|2958.42|2945.42|2959.69|2946.69|2957.48|2944.48|37
1621523950000|2021-05-20 15:19:10|2958.2|2945.2|2957.22|2944.22|2959.35|2946.35|2955.23|2942.23|35
1621523960000|2021-05-20 15:19:20|2957.21|2944.21|2959.29|2946.29|2960.43|2947.43|2957.21|2944.21|30
1621523970000|2021-05-20 15:19:30|2959.28|2946.28|2957.53|2944.53|2960.24|2947.24|2956.51|2943.51|36
1621523980000|2021-05-20 15:19:40|2958.64|2945.64|2957.2|2944.2|2959.24|2946.24|2956.03|2943.03|35
1621523990000|2021-05-20 15:19:50|2957.18|2944.18|2955.29|2942.29|2958.72|2945.72|2955.29|2942.29|36
1621524000000|2021-05-20 15:20:00|2954.9|2941.9|2947.64|2934.64|2955.11|2942.11|2947.64|2934.64|37
1621524010000|2021-05-20 15:20:10|2947.55|2934.55|2946.37|2933.37|2949.33|2936.33|2946.35|2933.35|38
1621524020000|2021-05-20 15:20:20|2946.46|2933.46|2948.4|2935.4|2949.06|2936.06|2946.46|2933.46|39
1621524030000|2021-05-20 15:20:30|2948.41|2935.41|2946.01|2933.01|2948.41|2935.41|2945.18|2932.18|31
1621524040000|2021-05-20 15:20:40|2945.99|2932.99|2942.06|2929.06|2945.99|2932.99|2941.8|2928.8|34
1621524050000|2021-05-20 15:20:50|2942.04|2929.04|2941.09|2928.09|2943.13|2930.13|2940.81|2927.81|35
1621524060000|2021-05-20 15:21:00|2941.07|2928.07|2943.67|2930.67|2943.67|2930.67|2941.07|2928.07|32
1621524070000|2021-05-20 15:21:10|2943.65|2930.65|2942.52|2929.52|2943.78|2930.78|2942.15|2929.15|38
1621524080000|2021-05-20 15:21:20|2942.48|2929.48|2941.47|2928.47|2943.03|2930.03|2940.8|2927.8|35
1621524090000|2021-05-20 15:21:30|2941.59|2928.59|2941.36|2928.36|2941.79|2928.79|2938.48|2925.48|37
1621524100000|2021-05-20 15:21:40|2942.02|2929.02|2941.71|2928.71|2944.79|2931.79|2941.43|2928.43|38
1621524110000|2021-05-20 15:21:50|2941.5|2928.5|2942.87|2929.87|2943.16|2930.16|2941.5|2928.5|35
1621524120000|2021-05-20 15:22:00|2942.62|2929.62|2942.26|2929.26|2943.22|2930.22|2941.58|2928.58|36
1621524130000|2021-05-20 15:22:10|2942.08|2929.08|2941.22|2928.22|2943.42|2930.42|2940.29|2927.29|38
1621524140000|2021-05-20 15:22:20|2941.37|2928.37|2939.98|2926.98|2942.03|2929.03|2939.98|2926.98|38
1621524150000|2021-05-20 15:22:30|2940.09|2927.09|2942.17|2929.17|2942.23|2929.23|2940.09|2927.09|35
1621524160000|2021-05-20 15:22:40|2942.52|2929.52|2944.33|2931.33|2944.35|2931.35|2941.03|2928.03|32
1621524170000|2021-05-20 15:22:50|2943.88|2930.88|2943.96|2930.96|2944.67|2931.67|2943.5|2930.5|30
1621524180000|2021-05-20 15:23:00|2944.3|2931.3|2944.44|2931.44|2944.47|2931.47|2943.22|2930.22|32
1621524190000|2021-05-20 15:23:10|2944.68|2931.68|2944.52|2931.52|2945.28|2932.28|2944.31|2931.31|28
1621524200000|2021-05-20 15:23:20|2944.46|2931.46|2942.41|2929.41|2944.51|2931.51|2941.84|2928.84|27
1621524210000|2021-05-20 15:23:30|2942.4|2929.4|2944.61|2931.61|2944.99|2931.99|2941.93|2928.93|32
1621524220000|2021-05-20 15:23:40|2944.73|2931.73|2945.04|2932.04|2947.05|2934.05|2944.73|2931.73|32
1621524230000|2021-05-20 15:23:50|2945|2932|2943.75|2930.75|2945.17|2932.17|2942.85|2929.85|33
1621524240000|2021-05-20 15:24:00|2943.74|2930.74|2944.96|2931.96|2945.76|2932.76|2943.03|2930.03|30
1621524250000|2021-05-20 15:24:10|2946.26|2933.26|2944.34|2931.34|2946.27|2933.27|2943.72|2930.72|37
1621524260000|2021-05-20 15:24:20|2945.21|2932.21|2944.71|2931.71|2945.78|2932.78|2940.98|2927.98|35
1621524270000|2021-05-20 15:24:30|2944.69|2931.69|2941.48|2928.48|2945.25|2932.25|2940.92|2927.92|31
1621524280000|2021-05-20 15:24:40|2941.73|2928.73|2941.7|2928.7|2942.12|2929.12|2941.02|2928.02|38
1621524290000|2021-05-20 15:24:50|2941.04|2928.04|2940.56|2927.56|2942.81|2929.81|2940.41|2927.41|40
1621524300000|2021-05-20 15:25:00|2940.36|2927.36|2936.43|2923.43|2940.98|2927.98|2935.95|2922.95|38
1621524310000|2021-05-20 15:25:10|2935.79|2922.79|2934.87|2921.87|2935.84|2922.84|2933.98|2920.98|40
1621524320000|2021-05-20 15:25:20|2934.93|2921.93|2932.79|2919.79|2935.28|2922.28|2931.61|2918.61|39
1621524330000|2021-05-20 15:25:30|2932.77|2919.77|2930.41|2917.41|2932.85|2919.85|2929.43|2916.43|35
1621524340000|2021-05-20 15:25:40|2929.84|2916.84|2932.4|2919.4|2932.93|2919.93|2929.84|2916.84|30
1621524350000|2021-05-20 15:25:50|2932.41|2919.41|2932.82|2919.82|2932.82|2919.82|2931.15|2918.15|33
1621524360000|2021-05-20 15:26:00|2932.91|2919.91|2932.63|2919.63|2933.49|2920.49|2932.46|2919.46|34
1621524370000|2021-05-20 15:26:10|2932.65|2919.65|2931.21|2918.21|2933.84|2920.84|2930.03|2917.03|38
1621524380000|2021-05-20 15:26:20|2930.77|2917.77|2930.45|2917.45|2931.51|2918.51|2930.05|2917.05|36
1621524390000|2021-05-20 15:26:30|2930.38|2917.38|2930.24|2917.24|2931.07|2918.07|2929.05|2916.05|37
1621524400000|2021-05-20 15:26:40|2929.96|2916.96|2929.69|2916.69|2930.24|2917.24|2926.27|2913.27|38
1621524410000|2021-05-20 15:26:50|2930.14|2917.14|2931.72|2918.72|2934.31|2921.31|2930.14|2917.14|37
1621524420000|2021-05-20 15:27:00|2931.81|2918.81|2930.79|2917.79|2932.4|2919.4|2929.97|2916.97|37
1621524430000|2021-05-20 15:27:10|2930.67|2917.67|2930.76|2917.76|2931.04|2918.04|2929.53|2916.53|30
1621524440000|2021-05-20 15:27:20|2928.96|2915.96|2930.53|2917.53|2930.85|2917.85|2928.56|2915.56|39
1621524450000|2021-05-20 15:27:30|2930.44|2917.44|2930.5|2917.5|2931.3|2918.3|2929.48|2916.48|32
1621524460000|2021-05-20 15:27:40|2930.46|2917.46|2930.08|2917.08|2930.46|2917.46|2928.5|2915.5|31
1621524470000|2021-05-20 15:27:50|2930.12|2917.12|2930.19|2917.19|2931.21|2918.21|2929.54|2916.54|30
1621524480000|2021-05-20 15:28:00|2930.53|2917.53|2928.46|2915.46|2931.43|2918.43|2926.74|2913.74|34
1621524490000|2021-05-20 15:28:10|2928.28|2915.28|2926.89|2913.89|2928.82|2915.82|2926.78|2913.78|37
1621524500000|2021-05-20 15:28:20|2928.6|2915.6|2934.9|2921.9|2934.9|2921.9|2927.84|2914.84|36
1621524510000|2021-05-20 15:28:30|2933.18|2920.18|2933.06|2920.06|2933.64|2920.64|2931.58|2918.58|35
1621524520000|2021-05-20 15:28:40|2933.08|2920.08|2930.94|2917.94|2934.31|2921.31|2930.72|2917.72|35
1621524530000|2021-05-20 15:28:50|2934.61|2921.61|2940.22|2927.22|2940.28|2927.28|2933.22|2920.22|39
1621524540000|2021-05-20 15:29:00|2940.86|2927.86|2938.33|2925.33|2942.2|2929.2|2936.76|2923.76|37
1621524550000|2021-05-20 15:29:10|2939.08|2926.08|2939.63|2926.63|2941.39|2928.39|2936.23|2923.23|38
1621524560000|2021-05-20 15:29:20|2937.88|2924.88|2939.93|2926.93|2941.08|2928.08|2937.88|2924.88|38
1621524570000|2021-05-20 15:29:30|2938.9|2925.9|2938.58|2925.58|2940.79|2927.79|2937.62|2924.62|31
1621524580000|2021-05-20 15:29:40|2937.81|2924.81|2940.77|2927.77|2941.48|2928.48|2934.21|2921.21|36
1621524590000|2021-05-20 15:29:50|2940.45|2927.45|2944.34|2931.34|2946.59|2933.59|2940|2927|38
1621524600000|2021-05-20 15:30:00|2943.16|2930.16|2937.63|2924.63|2944.12|2931.12|2937.28|2924.28|39
1621524610000|2021-05-20 15:30:10|2940.32|2927.32|2937.7|2924.7|2941.18|2928.18|2935.93|2922.93|38
1621524620000|2021-05-20 15:30:20|2937.73|2924.73|2934.87|2921.87|2938.22|2925.22|2933.96|2920.96|37
1621524630000|2021-05-20 15:30:30|2934.83|2921.83|2933.91|2920.91|2935.19|2922.19|2933.9|2920.9|27
1621524640000|2021-05-20 15:30:40|2934.34|2921.34|2934.06|2921.06|2935.24|2922.24|2933.8|2920.8|34
1621524650000|2021-05-20 15:30:50|2934.9|2921.9|2927.61|2914.61|2934.9|2921.9|2926.5|2913.5|31
1621524660000|2021-05-20 15:31:00|2927.18|2914.18|2926.73|2913.73|2927.64|2914.64|2925.19|2912.19|38
1621524670000|2021-05-20 15:31:10|2926.7|2913.7|2926.76|2913.76|2928.34|2915.34|2925.61|2912.61|36
1621524680000|2021-05-20 15:31:20|2927.17|2914.17|2928.23|2915.23|2928.23|2915.23|2926.41|2913.41|38
1621524690000|2021-05-20 15:31:30|2928.03|2915.03|2925.34|2912.34|2929.07|2916.07|2924.66|2911.66|37
1621524700000|2021-05-20 15:31:40|2925.24|2912.24|2925.36|2912.36|2928.35|2915.35|2923.55|2910.55|34
1621524710000|2021-05-20 15:31:50|2925.75|2912.75|2926.92|2913.92|2927.68|2914.68|2924.44|2911.44|38
1621524720000|2021-05-20 15:32:00|2926.41|2913.41|2926.27|2913.27|2927.11|2914.11|2925.72|2912.72|33
1621524730000|2021-05-20 15:32:10|2927.01|2914.01|2926.16|2913.16|2928.96|2915.96|2925.89|2912.89|36
1621524740000|2021-05-20 15:32:20|2926.64|2913.64|2926.12|2913.12|2927.05|2914.05|2924.36|2911.36|34
1621524750000|2021-05-20 15:32:30|2926.16|2913.16|2922.81|2909.81|2926.39|2913.39|2922.55|2909.55|32
1621524760000|2021-05-20 15:32:40|2922.85|2909.85|2924.41|2911.41|2924.51|2911.51|2922.85|2909.85|39
1621524770000|2021-05-20 15:32:50|2924.39|2911.39|2919.37|2906.37|2924.85|2911.85|2917.49|2904.49|38
1621524780000|2021-05-20 15:33:00|2920.06|2907.06|2922.33|2909.33|2922.58|2909.58|2918.49|2905.49|36
1621524790000|2021-05-20 15:33:10|2922.15|2909.15|2919.93|2906.93|2922.32|2909.32|2919.47|2906.47|29
1621524800000|2021-05-20 15:33:20|2919.91|2906.91|2918.57|2905.57|2921.54|2908.54|2916.66|2903.66|37
1621524810000|2021-05-20 15:33:30|2916.69|2903.69|2916.68|2903.68|2919.63|2906.63|2916.24|2903.24|35
1621524820000|2021-05-20 15:33:40|2917.21|2904.21|2917.13|2904.13|2917.95|2904.95|2916.37|2903.37|35
1621524830000|2021-05-20 15:33:50|2916.95|2903.95|2914.47|2901.47|2918.61|2905.61|2914.43|2901.43|35
1621524840000|2021-05-20 15:34:00|2918.19|2905.19|2923.57|2910.57|2924.27|2911.27|2918.19|2905.19|37
1621524850000|2021-05-20 15:34:10|2923.19|2910.19|2923.5|2910.5|2924.86|2911.86|2920.91|2907.91|40
1621524860000|2021-05-20 15:34:20|2923.33|2910.33|2917.92|2904.92|2923.33|2910.33|2915.8|2902.8|38
1621524870000|2021-05-20 15:34:30|2917.97|2904.97|2917.23|2904.23|2918.52|2905.52|2916.66|2903.66|38
1621524880000|2021-05-20 15:34:40|2917.16|2904.16|2914.73|2901.73|2917.16|2904.16|2912.81|2899.81|37
1621524890000|2021-05-20 15:34:50|2915.98|2902.98|2913.52|2900.52|2915.98|2902.98|2912.97|2899.97|34
1621524900000|2021-05-20 15:35:00|2913.51|2900.51|2912.04|2899.04|2914.56|2901.56|2912|2899|28
1621524910000|2021-05-20 15:35:10|2912.05|2899.05|2911.79|2898.79|2913.07|2900.07|2911.42|2898.42|31
1621524920000|2021-05-20 15:35:20|2912.01|2899.01|2912.75|2899.75|2913.65|2900.65|2911.66|2898.66|29
1621524930000|2021-05-20 15:35:30|2911.7|2898.7|2911.38|2898.38|2913.39|2900.39|2909.74|2896.74|38
1621524940000|2021-05-20 15:35:40|2912.46|2899.46|2912.58|2899.58|2913.23|2900.23|2909.54|2896.54|39
1621524950000|2021-05-20 15:35:50|2913.08|2900.08|2913.36|2900.36|2918.75|2905.75|2912.77|2899.77|39
1621524960000|2021-05-20 15:36:00|2914.67|2901.67|2911.44|2898.44|2914.67|2901.67|2909.98|2896.98|37
1621524970000|2021-05-20 15:36:10|2911.61|2898.61|2914.45|2901.45|2914.45|2901.45|2910.17|2897.17|32
1621524980000|2021-05-20 15:36:20|2913.6|2900.6|2911.87|2898.87|2914.58|2901.58|2910.58|2897.58|33
1621524990000|2021-05-20 15:36:30|2913.4|2900.4|2912.65|2899.65|2913.62|2900.62|2911.98|2898.98|31
1621525000000|2021-05-20 15:36:40|2910.98|2897.98|2912.41|2899.41|2913.99|2900.99|2910.98|2897.98|33
1621525010000|2021-05-20 15:36:50|2911.89|2898.89|2913.39|2900.39|2913.73|2900.73|2911.85|2898.85|36
1621525020000|2021-05-20 15:37:00|2913.44|2900.44|2912.97|2899.97|2914.36|2901.36|2912.27|2899.27|36
1621525030000|2021-05-20 15:37:10|2913.65|2900.65|2913.95|2900.95|2915.06|2902.06|2912.29|2899.29|31
1621525040000|2021-05-20 15:37:20|2913.96|2900.96|2911.61|2898.61|2914.95|2901.95|2910.49|2897.49|33
1621525050000|2021-05-20 15:37:30|2913.33|2900.33|2911.6|2898.6|2915.56|2902.56|2911.6|2898.6|37
1621525060000|2021-05-20 15:37:40|2912.88|2899.88|2912.93|2899.93|2915.39|2902.39|2912.23|2899.23|30
1621525070000|2021-05-20 15:37:50|2912.98|2899.98|2911.51|2898.51|2915.48|2902.48|2909.76|2896.76|30
1621525080000|2021-05-20 15:38:00|2911.54|2898.54|2909.91|2896.91|2913.96|2900.96|2909.22|2896.22|30
1621525090000|2021-05-20 15:38:10|2909.76|2896.76|2913.99|2900.99|2914.37|2901.37|2909.76|2896.76|29
1621525100000|2021-05-20 15:38:20|2911.67|2898.67|2915.16|2902.16|2915.16|2902.16|2909.52|2896.52|34
1621525110000|2021-05-20 15:38:30|2912.96|2899.96|2914.17|2901.17|2914.82|2901.82|2909.65|2896.65|29
1621525120000|2021-05-20 15:38:40|2913.2|2900.2|2912.88|2899.88|2914.91|2901.91|2909.57|2896.57|30
1621525130000|2021-05-20 15:38:50|2914.21|2901.21|2913.33|2900.33|2914.21|2901.21|2911.17|2898.17|31
1621525140000|2021-05-20 15:39:00|2912.47|2899.47|2911.92|2898.92|2913.68|2900.68|2911.92|2898.92|37
1621525150000|2021-05-20 15:39:10|2912.76|2899.76|2911.25|2898.25|2912.76|2899.76|2911.25|2898.25|29
1621525160000|2021-05-20 15:39:20|2911.28|2898.28|2911.23|2898.23|2911.71|2898.71|2910.45|2897.45|37
1621525170000|2021-05-20 15:39:30|2911.45|2898.45|2911.35|2898.35|2912|2899|2911.13|2898.13|29
1621525180000|2021-05-20 15:39:40|2911.65|2898.65|2909.57|2896.57|2911.68|2898.68|2908.75|2895.75|30
1621525190000|2021-05-20 15:39:50|2910.04|2897.04|2909.01|2896.01|2911.39|2898.39|2908.28|2895.28|24
1621525200000|2021-05-20 15:40:00|2908.99|2895.99|2912.93|2899.93|2913.61|2900.61|2908.89|2895.89|33
1621525210000|2021-05-20 15:40:10|2915.44|2902.44|2918.46|2905.46|2919.54|2906.54|2913.67|2900.67|38
1621525220000|2021-05-20 15:40:20|2918.21|2905.21|2922.16|2909.16|2923.59|2910.59|2917.5|2904.5|33
1621525230000|2021-05-20 15:40:30|2921.54|2908.54|2923.24|2910.24|2923.72|2910.72|2921.54|2908.54|34
1621525240000|2021-05-20 15:40:40|2922.91|2909.91|2923.88|2910.88|2925.36|2912.36|2922.12|2909.12|25
1621525250000|2021-05-20 15:40:50|2923.64|2910.64|2924.01|2911.01|2924.44|2911.44|2923.52|2910.52|18
1621525260000|2021-05-20 15:41:00|2924.32|2911.32|2921.64|2908.64|2924.52|2911.52|2920.87|2907.87|36
1621525270000|2021-05-20 15:41:10|2921.4|2908.4|2920.7|2907.7|2922.51|2909.51|2919.28|2906.28|32
1621525280000|2021-05-20 15:41:20|2921.97|2908.97|2923.84|2910.84|2924.25|2911.25|2921.41|2908.41|38
1621525290000|2021-05-20 15:41:30|2924.42|2911.42|2927|2914|2927.3|2914.3|2923.92|2910.92|26
1621525300000|2021-05-20 15:41:40|2925.94|2912.94|2921.91|2908.91|2926.82|2913.82|2921.43|2908.43|33
1621525310000|2021-05-20 15:41:50|2922.04|2909.04|2924.9|2911.9|2926.43|2913.43|2922.04|2909.04|30
1621525320000|2021-05-20 15:42:00|2925.24|2912.24|2926.96|2913.96|2927.58|2914.58|2924.95|2911.95|23
1621525330000|2021-05-20 15:42:10|2926.9|2913.9|2927.83|2914.83|2927.83|2914.83|2925.63|2912.63|19
1621525340000|2021-05-20 15:42:20|2927.47|2914.47|2922.73|2909.73|2927.49|2914.49|2922.73|2909.73|36
1621525350000|2021-05-20 15:42:30|2922.74|2909.74|2923.16|2910.16|2925.45|2912.45|2921.45|2908.45|37
1621525360000|2021-05-20 15:42:40|2921.34|2908.34|2921.59|2908.59|2922.55|2909.55|2920.78|2907.78|31
1621525370000|2021-05-20 15:42:50|2920.73|2907.73|2924.28|2911.28|2925.82|2912.82|2920|2907|30
1621525380000|2021-05-20 15:43:00|2924.68|2911.68|2925.34|2912.34|2925.37|2912.37|2924.68|2911.68|23
1621525390000|2021-05-20 15:43:10|2925.37|2912.37|2925.62|2912.62|2925.62|2912.62|2924.55|2911.55|26
1621525400000|2021-05-20 15:43:20|2925.39|2912.39|2924.84|2911.84|2925.56|2912.56|2924.84|2911.84|15
1621525410000|2021-05-20 15:43:30|2925.02|2912.02|2925.23|2912.23|2925.48|2912.48|2924.63|2911.63|17
1621525420000|2021-05-20 15:43:40|2925.25|2912.25|2925.03|2912.03|2926.35|2913.35|2924.99|2911.99|22
1621525430000|2021-05-20 15:43:50|2925.51|2912.51|2928.06|2915.06|2928.67|2915.67|2925.51|2912.51|21
1621525440000|2021-05-20 15:44:00|2928.19|2915.19|2924.99|2911.99|2929.24|2916.24|2924.63|2911.63|32
1621525450000|2021-05-20 15:44:10|2924.91|2911.91|2926.17|2913.17|2927.45|2914.45|2923.84|2910.84|35
1621525460000|2021-05-20 15:44:20|2926.54|2913.54|2925.24|2912.24|2926.72|2913.72|2924.85|2911.85|35
1621525470000|2021-05-20 15:44:30|2925.34|2912.34|2925.77|2912.77|2926.1|2913.1|2925.13|2912.13|23
1621525480000|2021-05-20 15:44:40|2925.33|2912.33|2923.96|2910.96|2925.37|2912.37|2922.25|2909.25|20
1621525490000|2021-05-20 15:44:50|2923.43|2910.43|2928.26|2915.26|2928.26|2915.26|2922.39|2909.39|25
1621525500000|2021-05-20 15:45:00|2928.23|2915.23|2929.02|2916.02|2930.72|2917.72|2925.16|2912.16|35
1621525510000|2021-05-20 15:45:10|2929.23|2916.23|2932.58|2919.58|2933.75|2920.75|2929.02|2916.02|36
1621525520000|2021-05-20 15:45:20|2932.78|2919.78|2936.95|2923.95|2937.54|2924.54|2932.77|2919.77|38
1621525530000|2021-05-20 15:45:30|2936.76|2923.76|2937.34|2924.34|2937.99|2924.99|2934.04|2921.04|35
1621525540000|2021-05-20 15:45:40|2936|2923|2935.86|2922.86|2939.01|2926.01|2935.84|2922.84|36
1621525550000|2021-05-20 15:45:50|2937.24|2924.24|2936.02|2923.02|2937.24|2924.24|2934.87|2921.87|31
1621525560000|2021-05-20 15:46:00|2936.12|2923.12|2939.33|2926.33|2941.26|2928.26|2935.97|2922.97|25
1621525570000|2021-05-20 15:46:10|2939.73|2926.73|2940.85|2927.85|2940.97|2927.97|2937.21|2924.21|23
1621525580000|2021-05-20 15:46:20|2940.16|2927.16|2939.86|2926.86|2941.18|2928.18|2937.3|2924.3|30
1621525590000|2021-05-20 15:46:30|2939.77|2926.77|2940.46|2927.46|2941.9|2928.9|2937.61|2924.61|30
1621525600000|2021-05-20 15:46:40|2940.33|2927.33|2938.44|2925.44|2940.76|2927.76|2936.97|2923.97|27
1621525610000|2021-05-20 15:46:50|2938.51|2925.51|2941.03|2928.03|2941.61|2928.61|2935.83|2922.83|19
1621525620000|2021-05-20 15:47:00|2941.44|2928.44|2943.48|2930.48|2944.82|2931.82|2941.44|2928.44|36
1621525630000|2021-05-20 15:47:10|2943.17|2930.17|2946|2933|2947.62|2934.62|2943.17|2930.17|31
1621525640000|2021-05-20 15:47:20|2947.55|2934.55|2941.64|2928.64|2947.56|2934.56|2941.64|2928.64|32
1621525650000|2021-05-20 15:47:30|2941.6|2928.6|2943.73|2930.73|2945.85|2932.85|2941.6|2928.6|29
1621525660000|2021-05-20 15:47:40|2945.15|2932.15|2942.87|2929.87|2945.99|2932.99|2941.25|2928.25|36
1621525670000|2021-05-20 15:47:50|2944.77|2931.77|2944.95|2931.95|2945.49|2932.49|2941.62|2928.62|30
1621525680000|2021-05-20 15:48:00|2945|2932|2943.83|2930.83|2946.32|2933.32|2943.83|2930.83|32
1621525690000|2021-05-20 15:48:10|2940.46|2927.46|2943.15|2930.15|2945.72|2932.72|2940.46|2927.46|33
1621525700000|2021-05-20 15:48:20|2942.68|2929.68|2943.17|2930.17|2944.72|2931.72|2942.29|2929.29|36
1621525710000|2021-05-20 15:48:30|2942.52|2929.52|2934.86|2921.86|2942.73|2929.73|2934.51|2921.51|37
1621525720000|2021-05-20 15:48:40|2935.42|2922.42|2936.06|2923.06|2936.33|2923.33|2934.69|2921.69|37
1621525730000|2021-05-20 15:48:50|2936.88|2923.88|2936.95|2923.95|2937.56|2924.56|2935.61|2922.61|32
1621525740000|2021-05-20 15:49:00|2936.08|2923.08|2929.69|2916.69|2937.28|2924.28|2929.69|2916.69|35
1621525750000|2021-05-20 15:49:10|2930.24|2917.24|2926.04|2913.04|2930.24|2917.24|2925.7|2912.7|38
1621525760000|2021-05-20 15:49:20|2926.07|2913.07|2922.72|2909.72|2926.63|2913.63|2922.52|2909.52|34
1621525770000|2021-05-20 15:49:30|2923.01|2910.01|2923.92|2910.92|2924.44|2911.44|2923.01|2910.01|34
1621525780000|2021-05-20 15:49:40|2923.58|2910.58|2923.52|2910.52|2925.29|2912.29|2922.27|2909.27|35
1621525790000|2021-05-20 15:49:50|2923.04|2910.04|2910.04|2897.04|2923.04|2910.04|2910.04|2897.04|37
1621525800000|2021-05-20 15:50:00|2910.11|2897.11|2906.66|2893.66|2912.86|2899.86|2906.66|2893.66|39
1621525810000|2021-05-20 15:50:10|2906.83|2893.83|2902.65|2889.65|2907.76|2894.76|2902.65|2889.65|39
1621525820000|2021-05-20 15:50:20|2902.81|2889.81|2899.72|2886.72|2906.55|2893.55|2897.65|2884.65|36
1621525830000|2021-05-20 15:50:30|2900.21|2887.21|2895.54|2882.54|2900.72|2887.72|2894.78|2881.78|40
1621525840000|2021-05-20 15:50:40|2895.03|2882.03|2885.94|2872.94|2895.03|2882.03|2882.47|2869.47|40
1621525850000|2021-05-20 15:50:50|2886.79|2873.79|2887.16|2874.16|2893.78|2880.78|2886.42|2873.42|40
1621525860000|2021-05-20 15:51:00|2887.47|2874.47|2891.38|2878.38|2891.43|2878.43|2886.36|2873.36|38
1621525870000|2021-05-20 15:51:10|2891.21|2878.21|2891.01|2878.01|2892.48|2879.48|2888.36|2875.36|38
1621525880000|2021-05-20 15:51:20|2889.98|2876.98|2880.28|2867.28|2889.98|2876.98|2880.28|2867.28|36
1621525890000|2021-05-20 15:51:30|2878.57|2865.57|2883.71|2870.71|2884.1|2871.1|2877.4|2864.4|39
1621525900000|2021-05-20 15:51:40|2883.09|2870.09|2882.52|2869.52|2886.28|2873.28|2881.66|2868.66|39
1621525910000|2021-05-20 15:51:50|2882.39|2869.39|2886.28|2873.28|2886.37|2873.37|2882.16|2869.16|36
1621525920000|2021-05-20 15:52:00|2886.27|2873.27|2894.78|2881.78|2894.78|2881.78|2885.85|2872.85|33
1621525930000|2021-05-20 15:52:10|2894.36|2881.36|2892.95|2879.95|2897.12|2884.12|2891.93|2878.93|37
1621525940000|2021-05-20 15:52:20|2893.83|2880.83|2890.96|2877.96|2893.83|2880.83|2887.83|2874.83|38
1621525950000|2021-05-20 15:52:30|2890.97|2877.97|2891.71|2878.71|2892.87|2879.87|2890.53|2877.53|39
1621525960000|2021-05-20 15:52:40|2891.45|2878.45|2889.88|2876.88|2891.93|2878.93|2888.26|2875.26|35
1621525970000|2021-05-20 15:52:50|2890.51|2877.51|2891.65|2878.65|2892.13|2879.13|2888.36|2875.36|35
1621525980000|2021-05-20 15:53:00|2890.87|2877.87|2894.05|2881.05|2895.04|2882.04|2889.91|2876.91|36
1621525990000|2021-05-20 15:53:10|2896.21|2883.21|2897.2|2884.2|2902.23|2889.23|2896.21|2883.21|40
1621526000000|2021-05-20 15:53:20|2897.84|2884.84|2897.26|2884.26|2898.14|2885.14|2895.35|2882.35|39
1621526010000|2021-05-20 15:53:30|2897.09|2884.09|2898.15|2885.15|2898.7|2885.7|2896.65|2883.65|30
1621526020000|2021-05-20 15:53:40|2897.93|2884.93|2898.19|2885.19|2899.75|2886.75|2896.48|2883.48|37
1621526030000|2021-05-20 15:53:50|2896.11|2883.11|2898.94|2885.94|2900.36|2887.36|2894.97|2881.97|35
1621526040000|2021-05-20 15:54:00|2898.52|2885.52|2900.51|2887.51|2900.59|2887.59|2897.81|2884.81|36
1621526050000|2021-05-20 15:54:10|2900.41|2887.41|2906.29|2893.29|2906.29|2893.29|2898.81|2885.81|36
1621526060000|2021-05-20 15:54:20|2905.85|2892.85|2901.58|2888.58|2906.82|2893.82|2900.78|2887.78|36
1621526070000|2021-05-20 15:54:30|2902.36|2889.36|2904.1|2891.1|2905.37|2892.37|2901.7|2888.7|37
1621526080000|2021-05-20 15:54:40|2902.65|2889.65|2900.11|2887.11|2906.39|2893.39|2899.91|2886.91|36
1621526090000|2021-05-20 15:54:50|2900.1|2887.1|2902.84|2889.84|2902.96|2889.96|2898.7|2885.7|36
1621526100000|2021-05-20 15:55:00|2903.09|2890.09|2902.66|2889.66|2905.22|2892.22|2898.58|2885.58|34
1621526110000|2021-05-20 15:55:10|2902.44|2889.44|2902.99|2889.99|2904.78|2891.78|2901.38|2888.38|33
1621526120000|2021-05-20 15:55:20|2902.6|2889.6|2904.41|2891.41|2905.31|2892.31|2900.26|2887.26|36
1621526130000|2021-05-20 15:55:30|2904.39|2891.39|2905.08|2892.08|2906.83|2893.83|2903.46|2890.46|34
1621526140000|2021-05-20 15:55:40|2905.49|2892.49|2906.89|2893.89|2906.91|2893.91|2905.49|2892.49|32
1621526150000|2021-05-20 15:55:50|2906.95|2893.95|2908.31|2895.31|2908.39|2895.39|2906.84|2893.84|35
1621526160000|2021-05-20 15:56:00|2909.36|2896.36|2921.24|2908.24|2923.87|2910.87|2909.36|2896.36|39
1621526170000|2021-05-20 15:56:10|2921.3|2908.3|2918.81|2905.81|2922.86|2909.86|2917.51|2904.51|38
1621526180000|2021-05-20 15:56:20|2918.82|2905.82|2921.71|2908.71|2921.99|2908.99|2918.15|2905.15|34
1621526190000|2021-05-20 15:56:30|2921.66|2908.66|2921.63|2908.63|2922.77|2909.77|2920.96|2907.96|34
1621526200000|2021-05-20 15:56:40|2921.31|2908.31|2922.44|2909.44|2923.44|2910.44|2921.25|2908.25|36
1621526210000|2021-05-20 15:56:50|2922.71|2909.71|2925.73|2912.73|2925.73|2912.73|2921.68|2908.68|37
1621526220000|2021-05-20 15:57:00|2925.14|2912.14|2927.04|2914.04|2927.04|2914.04|2924.96|2911.96|34
1621526230000|2021-05-20 15:57:10|2926.83|2913.83|2921.67|2908.67|2927.14|2914.14|2921.11|2908.11|37
1621526240000|2021-05-20 15:57:20|2919.7|2906.7|2918.33|2905.33|2920.35|2907.35|2915.96|2902.96|38
1621526250000|2021-05-20 15:57:30|2918.32|2905.32|2917.9|2904.9|2922.64|2909.64|2917.9|2904.9|38
1621526260000|2021-05-20 15:57:40|2917.79|2904.79|2920.22|2907.22|2920.49|2907.49|2917.49|2904.49|38
1621526270000|2021-05-20 15:57:50|2919.27|2906.27|2918.08|2905.08|2919.29|2906.29|2916.56|2903.56|31
1621526280000|2021-05-20 15:58:00|2917.44|2904.44|2913.05|2900.05|2917.96|2904.96|2911.29|2898.29|37
1621526290000|2021-05-20 15:58:10|2911.49|2898.49|2910.71|2897.71|2913.62|2900.62|2907.87|2894.87|38
1621526300000|2021-05-20 15:58:20|2910.96|2897.96|2914.48|2901.48|2914.5|2901.5|2910.83|2897.83|37
1621526310000|2021-05-20 15:58:30|2914.49|2901.49|2916.48|2903.48|2916.48|2903.48|2912.14|2899.14|32
1621526320000|2021-05-20 15:58:40|2916.77|2903.77|2917.06|2904.06|2917.54|2904.54|2915|2902|34
1621526330000|2021-05-20 15:58:50|2916.35|2903.35|2916.91|2903.91|2918.06|2905.06|2915.26|2902.26|35
1621526340000|2021-05-20 15:59:00|2916.64|2903.64|2914.59|2901.59|2918.06|2905.06|2913.96|2900.96|39
1621526350000|2021-05-20 15:59:10|2913.6|2900.6|2913.57|2900.57|2914.46|2901.46|2909.42|2896.42|40
1621526360000|2021-05-20 15:59:20|2913.87|2900.87|2911.27|2898.27|2914.58|2901.58|2909.77|2896.77|35
1621526370000|2021-05-20 15:59:30|2910.13|2897.13|2911.27|2898.27|2912.19|2899.19|2909.42|2896.42|28
1621526380000|2021-05-20 15:59:40|2909.73|2896.73|2909.96|2896.96|2911.61|2898.61|2907.59|2894.59|34
1621526390000|2021-05-20 15:59:50|2909.91|2896.91|2912.4|2899.4|2912.4|2899.4|2909.65|2896.65|33
1621526400000|2021-05-20 16:00:00|2912.33|2899.33|2913.59|2900.59|2914.3|2901.3|2912.18|2899.18|35
1621526410000|2021-05-20 16:00:10|2913.6|2900.6|2905.17|2892.17|2914|2901|2905.17|2892.17|36
1621526420000|2021-05-20 16:00:20|2905.9|2892.9|2897.77|2884.77|2905.9|2892.9|2897.68|2884.68|37
1621526430000|2021-05-20 16:00:30|2897.86|2884.86|2892.27|2879.27|2898.09|2885.09|2892.27|2879.27|38
1621526440000|2021-05-20 16:00:40|2892.23|2879.23|2895.5|2882.5|2897.31|2884.31|2891.79|2878.79|38
1621526450000|2021-05-20 16:00:50|2893.86|2880.86|2895.64|2882.64|2896.06|2883.06|2893.38|2880.38|35
1621526460000|2021-05-20 16:01:00|2894.81|2881.81|2896.77|2883.77|2896.81|2883.81|2892.59|2879.59|35
1621526470000|2021-05-20 16:01:10|2897.13|2884.13|2895.65|2882.65|2898.73|2885.73|2895.65|2882.65|31
1621526480000|2021-05-20 16:01:20|2896.5|2883.5|2893.75|2880.75|2896.68|2883.68|2891.81|2878.81|36
1621526490000|2021-05-20 16:01:30|2892.52|2879.52|2889.9|2876.9|2893.72|2880.72|2888.45|2875.45|35
1621526500000|2021-05-20 16:01:40|2888.72|2875.72|2882.83|2869.83|2889.26|2876.26|2882.17|2869.17|32
1621526510000|2021-05-20 16:01:50|2882.75|2869.75|2882.7|2869.7|2884.79|2871.79|2878.73|2865.73|38
1621526520000|2021-05-20 16:02:00|2882.65|2869.65|2881.54|2868.54|2886.26|2873.26|2881.03|2868.03|39
1621526530000|2021-05-20 16:02:10|2881.21|2868.21|2872.74|2859.74|2881.21|2868.21|2872.64|2859.64|40
1621526540000|2021-05-20 16:02:20|2873.02|2860.02|2863.72|2850.72|2873.15|2860.15|2863.72|2850.72|39
1621526550000|2021-05-20 16:02:30|2863.18|2850.18|2856.63|2843.63|2867.34|2854.34|2856.6|2843.6|40
1621526560000|2021-05-20 16:02:40|2856.89|2843.89|2851.21|2838.21|2856.89|2843.89|2851.21|2838.21|39
1621526570000|2021-05-20 16:02:50|2851.74|2838.74|2844.95|2831.95|2851.92|2838.92|2844.95|2831.95|38
1621526580000|2021-05-20 16:03:00|2845.46|2832.46|2852.96|2839.96|2853.65|2840.65|2845.08|2832.08|38
1621526590000|2021-05-20 16:03:10|2852.95|2839.95|2858.99|2845.99|2858.99|2845.99|2852.95|2839.95|35
1621526600000|2021-05-20 16:03:20|2858.64|2845.64|2851.11|2838.11|2858.64|2845.64|2850.49|2837.49|40
1621526610000|2021-05-20 16:03:30|2850.17|2837.17|2844.42|2831.42|2853.16|2840.16|2844.38|2831.38|37
1621526620000|2021-05-20 16:03:40|2843.64|2830.64|2821.01|2808.01|2843.82|2830.82|2821|2808|40
1621526630000|2021-05-20 16:03:50|2821.26|2808.26|2829.93|2816.93|2830.22|2817.22|2818.29|2805.29|40
1621526640000|2021-05-20 16:04:00|2830.19|2817.19|2824.02|2811.02|2830.58|2817.58|2822.56|2809.56|39
1621526650000|2021-05-20 16:04:10|2823.86|2810.86|2829.42|2816.42|2829.7|2816.7|2823.86|2810.86|39
1621526660000|2021-05-20 16:04:20|2828.97|2815.97|2825.88|2812.88|2830.95|2817.95|2825.84|2812.84|40
1621526670000|2021-05-20 16:04:30|2825.51|2812.51|2816.84|2803.84|2825.54|2812.54|2816.42|2803.42|40
1621526680000|2021-05-20 16:04:40|2816.6|2803.6|2814.03|2801.03|2817.86|2804.86|2814.03|2801.03|40
1621526690000|2021-05-20 16:04:50|2812.93|2799.93|2798.69|2785.69|2813.1|2800.1|2798.49|2785.49|40
1621526700000|2021-05-20 16:05:00|2799.17|2786.17|2794.04|2781.04|2801.54|2788.54|2794.04|2781.04|38
1621526710000|2021-05-20 16:05:10|2793.97|2780.97|2783.68|2770.68|2793.97|2780.97|2782.81|2769.81|39
1621526720000|2021-05-20 16:05:20|2782.73|2769.73|2780.27|2767.27|2784.05|2771.05|2780.27|2767.27|38
1621526730000|2021-05-20 16:05:30|2779.92|2766.92|2785.04|2772.04|2785.35|2772.35|2779.76|2766.76|39
1621526740000|2021-05-20 16:05:40|2785.46|2772.46|2789.38|2776.38|2791.47|2778.47|2785.16|2772.16|39
1621526750000|2021-05-20 16:05:50|2788.89|2775.89|2792.61|2779.61|2793.59|2780.59|2788.53|2775.53|39
1621526760000|2021-05-20 16:06:00|2791.64|2778.64|2792.05|2779.05|2793.34|2780.34|2787.36|2774.36|38
1621526770000|2021-05-20 16:06:10|2792.24|2779.24|2793.93|2780.93|2798.37|2785.37|2791.09|2778.09|39
1621526780000|2021-05-20 16:06:20|2793.62|2780.62|2791.52|2778.52|2795.02|2782.02|2790.63|2777.63|39
1621526790000|2021-05-20 16:06:30|2791.46|2778.46|2777.52|2764.52|2791.46|2778.46|2777.52|2764.52|38
1621526800000|2021-05-20 16:06:40|2776.9|2763.9|2770.71|2757.71|2776.94|2763.94|2770.71|2757.71|37
1621526810000|2021-05-20 16:06:50|2770.56|2757.56|2771.22|2758.22|2773.14|2760.14|2770.54|2757.54|40
1621526820000|2021-05-20 16:07:00|2771.18|2758.18|2774.01|2761.01|2775.88|2762.88|2770.7|2757.7|39
1621526830000|2021-05-20 16:07:10|2774.1|2761.1|2768.25|2755.25|2774.2|2761.2|2767.85|2754.85|37
1621526840000|2021-05-20 16:07:20|2767.54|2754.54|2749.62|2736.62|2769.16|2756.16|2749.54|2736.54|39
1621526850000|2021-05-20 16:07:30|2749.41|2736.41|2736.2|2723.2|2749.41|2736.41|2736.2|2723.2|39
1621526860000|2021-05-20 16:07:40|2735.89|2722.89|2713.24|2700.24|2736.03|2723.03|2713.24|2700.24|39
1621526870000|2021-05-20 16:07:50|2713.15|2700.15|2696.58|2683.58|2713.15|2700.15|2696.58|2683.58|40
1621526880000|2021-05-20 16:08:00|2696.22|2683.22|2716.46|2703.46|2716.46|2703.46|2693.87|2680.87|40
1621526890000|2021-05-20 16:08:10|2716.68|2703.68|2712.93|2699.93|2723.59|2710.59|2707.51|2694.51|39
1621526900000|2021-05-20 16:08:20|2714.81|2701.81|2712.93|2699.93|2726.01|2713.01|2712.43|2699.43|39
1621526910000|2021-05-20 16:08:30|2712.62|2699.62|2706.66|2693.66|2712.62|2699.62|2701.6|2688.6|39
1621526920000|2021-05-20 16:08:40|2706.68|2693.68|2717.84|2704.84|2717.84|2704.84|2702.45|2689.45|40
1621526930000|2021-05-20 16:08:50|2718.25|2705.25|2729.76|2716.76|2735.2|2722.2|2718.25|2705.25|38
1621526940000|2021-05-20 16:09:00|2729.36|2716.36|2736.62|2723.62|2736.96|2723.96|2725.76|2712.76|40
1621526950000|2021-05-20 16:09:10|2736.85|2723.85|2732.62|2719.62|2736.98|2723.98|2726.95|2713.95|40
1621526960000|2021-05-20 16:09:20|2733.33|2720.33|2738.3|2725.3|2738.73|2725.73|2733.33|2720.33|39
1621526970000|2021-05-20 16:09:30|2737.92|2724.92|2742.98|2729.98|2744.21|2731.21|2737.92|2724.92|39
1621526980000|2021-05-20 16:09:40|2742.64|2729.64|2737.94|2724.94|2743|2730|2737.5|2724.5|40
1621526990000|2021-05-20 16:09:50|2738.41|2725.41|2738.63|2725.63|2740.27|2727.27|2737.2|2724.2|38
1621527000000|2021-05-20 16:10:00|2738.8|2725.8|2755.07|2742.07|2755.07|2742.07|2738.8|2725.8|39
1621527010000|2021-05-20 16:10:10|2755.92|2742.92|2765.71|2752.71|2766.58|2753.58|2755.92|2742.92|35
1621527020000|2021-05-20 16:10:20|2765.88|2752.88|2761.86|2748.86|2767.13|2754.13|2761.4|2748.4|38
1621527030000|2021-05-20 16:10:30|2760.8|2747.8|2762.55|2749.55|2764.84|2751.84|2759.56|2746.56|38
1621527040000|2021-05-20 16:10:40|2761.72|2748.72|2743.26|2730.26|2761.72|2748.72|2742.22|2729.22|40
1621527050000|2021-05-20 16:10:50|2743.12|2730.12|2744.86|2731.86|2751.91|2738.91|2737.85|2724.85|39
1621527060000|2021-05-20 16:11:00|2743.73|2730.73|2750.39|2737.39|2756.39|2743.39|2743.64|2730.64|40
1621527070000|2021-05-20 16:11:10|2748.87|2735.87|2749.75|2736.75|2754.77|2741.77|2747.01|2734.01|38
1621527080000|2021-05-20 16:11:20|2750.6|2737.6|2755.48|2742.48|2755.59|2742.59|2750.53|2737.53|37
1621527090000|2021-05-20 16:11:30|2755.33|2742.33|2755.87|2742.87|2756.3|2743.3|2754.81|2741.81|34
1621527100000|2021-05-20 16:11:40|2755.29|2742.29|2758.69|2745.69|2758.85|2745.85|2755.15|2742.15|30
1621527110000|2021-05-20 16:11:50|2758.08|2745.08|2762.03|2749.03|2762.06|2749.06|2758.08|2745.08|26
1621527120000|2021-05-20 16:12:00|2761.81|2748.81|2763.17|2750.17|2764.06|2751.06|2761.04|2748.04|29
1621527130000|2021-05-20 16:12:10|2763.18|2750.18|2769.15|2756.15|2769.32|2756.32|2763.18|2750.18|37
1621527140000|2021-05-20 16:12:20|2769.38|2756.38|2757.89|2744.89|2769.38|2756.38|2756.87|2743.87|40
1621527150000|2021-05-20 16:12:30|2757.46|2744.46|2757.15|2744.15|2762.1|2749.1|2756.73|2743.73|36
1621527160000|2021-05-20 16:12:40|2756.32|2743.32|2745.32|2732.32|2756.32|2743.32|2745.26|2732.26|37
1621527170000|2021-05-20 16:12:50|2746.65|2733.65|2750.23|2737.23|2750.55|2737.55|2746.33|2733.33|36
1621527180000|2021-05-20 16:13:00|2750.11|2737.11|2750.24|2737.24|2750.24|2737.24|2748|2735|36
1621527190000|2021-05-20 16:13:10|2750.35|2737.35|2748.91|2735.91|2751.82|2738.82|2747.41|2734.41|39
1621527200000|2021-05-20 16:13:20|2748.27|2735.27|2735.82|2722.82|2749.52|2736.52|2735.82|2722.82|40
1621527210000|2021-05-20 16:13:30|2735.39|2722.39|2714.82|2701.82|2735.81|2722.81|2711.17|2698.17|40
1621527220000|2021-05-20 16:13:40|2715.24|2702.24|2723.71|2710.71|2732.17|2719.17|2714.99|2701.99|39
1621527230000|2021-05-20 16:13:50|2725.92|2712.92|2721.01|2708.01|2727.08|2714.08|2720.84|2707.84|40
1621527240000|2021-05-20 16:14:00|2720.47|2707.47|2700.07|2687.07|2724.16|2711.16|2700.07|2687.07|40
1621527250000|2021-05-20 16:14:10|2699.51|2686.51|2668.1|2655.1|2699.51|2686.51|2665.99|2652.99|40
1621527260000|2021-05-20 16:14:20|2667.42|2654.42|2653.34|2640.34|2669.96|2656.96|2653.34|2640.34|39
1621527270000|2021-05-20 16:14:30|2658.5|2645.5|2665.36|2652.36|2666.07|2653.07|2647.13|2634.13|40
1621527280000|2021-05-20 16:14:40|2670.38|2657.38|2680.87|2667.87|2684.74|2671.74|2669.72|2656.72|39
1621527290000|2021-05-20 16:14:50|2680.35|2667.35|2674.52|2661.52|2680.35|2667.35|2665.11|2652.11|40
1621527300000|2021-05-20 16:15:00|2673.13|2660.13|2704.56|2691.56|2704.73|2691.73|2673.13|2660.13|39
1621527310000|2021-05-20 16:15:10|2704.78|2691.78|2710.77|2697.77|2717.71|2704.71|2704.52|2691.52|38
1621527320000|2021-05-20 16:15:20|2711.01|2698.01|2703.81|2690.81|2715.37|2702.37|2703.27|2690.27|39
1621527330000|2021-05-20 16:15:30|2701.72|2688.72|2693.08|2680.08|2703.38|2690.38|2692.4|2679.4|40
1621527340000|2021-05-20 16:15:40|2694.8|2681.8|2698.35|2685.35|2699.19|2686.19|2693.48|2680.48|39
1621527350000|2021-05-20 16:15:50|2697.93|2684.93|2703.85|2690.85|2705.82|2692.82|2696.39|2683.39|39
1621527360000|2021-05-20 16:16:00|2703.61|2690.61|2696.5|2683.5|2704.27|2691.27|2696.5|2683.5|39
1621527370000|2021-05-20 16:16:10|2696.3|2683.3|2696.28|2683.28|2697.46|2684.46|2694.1|2681.1|37
1621527380000|2021-05-20 16:16:20|2695.77|2682.77|2696.51|2683.51|2699.23|2686.23|2692.53|2679.53|37
1621527390000|2021-05-20 16:16:30|2696.79|2683.79|2697.43|2684.43|2700.4|2687.4|2695.82|2682.82|39
1621527400000|2021-05-20 16:16:40|2697.48|2684.48|2700.8|2687.8|2701.39|2688.39|2697.48|2684.48|39
1621527410000|2021-05-20 16:16:50|2700.78|2687.78|2716.83|2703.83|2718.4|2705.4|2700.78|2687.78|40
1621527420000|2021-05-20 16:17:00|2716.49|2703.49|2715.42|2702.42|2716.49|2703.49|2706.71|2693.71|39
1621527430000|2021-05-20 16:17:10|2715.31|2702.31|2713.73|2700.73|2715.71|2702.71|2710.2|2697.2|39
1621527440000|2021-05-20 16:17:20|2713.46|2700.46|2709.87|2696.87|2715.37|2702.37|2709.19|2696.19|40
1621527450000|2021-05-20 16:17:30|2707.8|2694.8|2703.97|2690.97|2712.3|2699.3|2702.85|2689.85|40
1621527460000|2021-05-20 16:17:40|2704.15|2691.15|2713.35|2700.35|2716.19|2703.19|2704.15|2691.15|40
1621527470000|2021-05-20 16:17:50|2714.46|2701.46|2697.97|2684.97|2714.46|2701.46|2697.97|2684.97|37
1621527480000|2021-05-20 16:18:00|2693.54|2680.54|2703.77|2690.77|2703.77|2690.77|2687.87|2674.87|39
1621527490000|2021-05-20 16:18:10|2703.41|2690.41|2689.31|2676.31|2703.41|2690.41|2689.22|2676.22|40
1621527500000|2021-05-20 16:18:20|2687|2674|2682.66|2669.66|2687|2674|2678.09|2665.09|39
1621527510000|2021-05-20 16:18:30|2685.02|2672.02|2685.05|2672.05|2689.42|2676.42|2684.89|2671.89|40
1621527520000|2021-05-20 16:18:40|2685.44|2672.44|2689.6|2676.6|2690.98|2677.98|2685.44|2672.44|38
1621527530000|2021-05-20 16:18:50|2689.65|2676.65|2695.78|2682.78|2695.8|2682.8|2689.65|2676.65|37
1621527540000|2021-05-20 16:19:00|2696.21|2683.21|2699.94|2686.94|2703.83|2690.83|2695.57|2682.57|37
1621527550000|2021-05-20 16:19:10|2696.31|2683.31|2694.82|2681.82|2697.59|2684.59|2692.53|2679.53|40
1621527560000|2021-05-20 16:19:20|2695.42|2682.42|2690.07|2677.07|2695.91|2682.91|2688.87|2675.87|39
1621527570000|2021-05-20 16:19:30|2689.46|2676.46|2692.65|2679.65|2693.55|2680.55|2684.27|2671.27|38
1621527580000|2021-05-20 16:19:40|2692.64|2679.64|2687.51|2674.51|2692.64|2679.64|2685.86|2672.86|39
1621527590000|2021-05-20 16:19:50|2687.29|2674.29|2674.68|2661.68|2687.29|2674.29|2674.42|2661.42|40
1621527600000|2021-05-20 16:20:00|2674.49|2661.49|2681.49|2668.49|2681.55|2668.55|2674.24|2661.24|37
1621527610000|2021-05-20 16:20:10|2681.61|2668.61|2685.97|2672.97|2687.88|2674.88|2680.86|2667.86|37
1621527620000|2021-05-20 16:20:20|2684.83|2671.83|2686.02|2673.02|2686.39|2673.39|2681.59|2668.59|40
1621527630000|2021-05-20 16:20:30|2685.69|2672.69|2689.03|2676.03|2689.03|2676.03|2685.25|2672.25|35
1621527640000|2021-05-20 16:20:40|2689.06|2676.06|2680.11|2667.11|2689.06|2676.06|2680.11|2667.11|38
1621527650000|2021-05-20 16:20:50|2680.44|2667.44|2682.49|2669.49|2683.04|2670.04|2679.19|2666.19|35
1621527660000|2021-05-20 16:21:00|2682.5|2669.5|2674.26|2661.26|2682.5|2669.5|2674.26|2661.26|39
1621527670000|2021-05-20 16:21:10|2674.54|2661.54|2643.93|2630.93|2674.54|2661.54|2643.93|2630.93|40
1621527680000|2021-05-20 16:21:20|2643.92|2630.92|2659.12|2646.12|2660.4|2647.4|2642.25|2629.25|39
1621527690000|2021-05-20 16:21:30|2659.62|2646.62|2654.5|2641.5|2661.49|2648.49|2650.71|2637.71|39
1621527700000|2021-05-20 16:21:40|2654.52|2641.52|2653.53|2640.53|2657.8|2644.8|2648.24|2635.24|40
1621527710000|2021-05-20 16:21:50|2654.41|2641.41|2651.88|2638.88|2658.92|2645.92|2651.88|2638.88|40
1621527720000|2021-05-20 16:22:00|2651.79|2638.79|2657.57|2644.57|2658.29|2645.29|2651.19|2638.19|39
1621527730000|2021-05-20 16:22:10|2657.51|2644.51|2678.43|2665.43|2678.72|2665.72|2657.51|2644.51|38
1621527740000|2021-05-20 16:22:20|2678.46|2665.46|2685.68|2672.68|2686.95|2673.95|2677.85|2664.85|39
1621527750000|2021-05-20 16:22:30|2685.75|2672.75|2696.74|2683.74|2697.4|2684.4|2685.75|2672.75|39
1621527760000|2021-05-20 16:22:40|2696.72|2683.72|2690.13|2677.13|2699.89|2686.89|2684.08|2671.08|40
1621527770000|2021-05-20 16:22:50|2690.34|2677.34|2697.57|2684.57|2697.57|2684.57|2690.16|2677.16|38
1621527780000|2021-05-20 16:23:00|2698.5|2685.5|2707.12|2694.12|2707.21|2694.21|2697.31|2684.31|37
1621527790000|2021-05-20 16:23:10|2706.77|2693.77|2703.78|2690.78|2706.81|2693.81|2702.22|2689.22|40
1621527800000|2021-05-20 16:23:20|2703.5|2690.5|2700.43|2687.43|2704.49|2691.49|2697.49|2684.49|40
1621527810000|2021-05-20 16:23:30|2700.42|2687.42|2694.99|2681.99|2700.42|2687.42|2694.99|2681.99|39
1621527820000|2021-05-20 16:23:40|2694.43|2681.43|2695.72|2682.72|2698.18|2685.18|2691.95|2678.95|37
1621527830000|2021-05-20 16:23:50|2696.79|2683.79|2705.4|2692.4|2706.74|2693.74|2696.77|2683.77|39
1621527840000|2021-05-20 16:24:00|2705.71|2692.71|2721.59|2708.59|2721.59|2708.59|2705.47|2692.47|40
1621527850000|2021-05-20 16:24:10|2721.26|2708.26|2726.92|2713.92|2729.92|2716.92|2721.26|2708.26|39
1621527860000|2021-05-20 16:24:20|2726.91|2713.91|2718.68|2705.68|2726.91|2713.91|2709.72|2696.72|39
1621527870000|2021-05-20 16:24:30|2717.67|2704.67|2714.84|2701.84|2718.35|2705.35|2711.41|2698.41|36
1621527880000|2021-05-20 16:24:40|2714.3|2701.3|2720.21|2707.21|2721.49|2708.49|2714.2|2701.2|35
1621527890000|2021-05-20 16:24:50|2720.14|2707.14|2721.96|2708.96|2722.1|2709.1|2719.99|2706.99|27
1621527900000|2021-05-20 16:25:00|2722.05|2709.05|2717.21|2704.21|2722.05|2709.05|2711.48|2698.48|38
1621527910000|2021-05-20 16:25:10|2713.99|2700.99|2706.36|2693.36|2713.99|2700.99|2700.1|2687.1|36
1621527920000|2021-05-20 16:25:20|2706.64|2693.64|2708.67|2695.67|2709.7|2696.7|2706.05|2693.05|38
1621527930000|2021-05-20 16:25:30|2707.06|2694.06|2706.17|2693.17|2708.36|2695.36|2702.93|2689.93|32
1621527940000|2021-05-20 16:25:40|2706.21|2693.21|2708.04|2695.04|2708.9|2695.9|2705.82|2692.82|26
1621527950000|2021-05-20 16:25:50|2707.88|2694.88|2714.18|2701.18|2714.29|2701.29|2705.92|2692.92|35
1621527960000|2021-05-20 16:26:00|2713.7|2700.7|2719.99|2706.99|2721.77|2708.77|2713.1|2700.1|38
1621527970000|2021-05-20 16:26:10|2719.95|2706.95|2717.66|2704.66|2724.36|2711.36|2717.63|2704.63|37
1621527980000|2021-05-20 16:26:20|2718.21|2705.21|2722.73|2709.73|2722.73|2709.73|2718.21|2705.21|31
1621527990000|2021-05-20 16:26:30|2722.64|2709.64|2710.42|2697.42|2722.64|2709.64|2710.42|2697.42|37
1621528000000|2021-05-20 16:26:40|2711.43|2698.43|2709.93|2696.93|2712.72|2699.72|2706.31|2693.31|40
1621528010000|2021-05-20 16:26:50|2711.04|2698.04|2714.35|2701.35|2716.69|2703.69|2710.63|2697.63|36
1621528020000|2021-05-20 16:27:00|2714.17|2701.17|2720.98|2707.98|2720.98|2707.98|2714.17|2701.17|33
1621528030000|2021-05-20 16:27:10|2721.27|2708.27|2720.2|2707.2|2722.86|2709.86|2720.19|2707.19|29
1621528040000|2021-05-20 16:27:20|2720.44|2707.44|2721.48|2708.48|2723.35|2710.35|2719.82|2706.82|26
1621528050000|2021-05-20 16:27:30|2721.44|2708.44|2725.35|2712.35|2726.35|2713.35|2721.44|2708.44|29
1621528060000|2021-05-20 16:27:40|2725.53|2712.53|2727.26|2714.26|2727.26|2714.26|2725.48|2712.48|18
1621528070000|2021-05-20 16:27:50|2727.17|2714.17|2737.17|2724.17|2737.17|2724.17|2727.1|2714.1|30
1621528080000|2021-05-20 16:28:00|2733.73|2718.55|2736.4|2723.4|2736.59|2723.59|2729.56|2716.56|31
1621528090000|2021-05-20 16:28:10|2736.27|2723.27|2735.15|2722.15|2736.27|2723.27|2729.64|2716.64|33
1621528100000|2021-05-20 16:28:20|2735.35|2722.35|2736.99|2723.99|2738.37|2725.37|2735.06|2722.06|36
1621528110000|2021-05-20 16:28:30|2737.03|2724.03|2737.07|2724.07|2737.8|2724.8|2733.11|2720.11|37
1621528120000|2021-05-20 16:28:40|2737.09|2724.09|2739.66|2726.66|2740.31|2727.31|2737.09|2724.09|33
1621528130000|2021-05-20 16:28:50|2738.63|2725.63|2738.9|2725.9|2740.09|2727.09|2737.92|2724.92|37
1621528140000|2021-05-20 16:29:00|2738.7|2725.7|2738.52|2725.52|2739.69|2726.69|2737.96|2724.96|25
1621528150000|2021-05-20 16:29:10|2738.2|2725.2|2740.34|2727.34|2743.32|2730.32|2738.18|2725.18|33
1621528160000|2021-05-20 16:29:20|2739.16|2726.16|2738.35|2725.35|2743.03|2730.03|2737.44|2724.44|37
1621528170000|2021-05-20 16:29:30|2738.66|2725.66|2746.47|2733.47|2746.81|2733.81|2738.66|2725.66|38
1621528180000|2021-05-20 16:29:40|2746.92|2733.92|2748.29|2735.29|2748.81|2735.81|2746.92|2733.92|35
1621528190000|2021-05-20 16:29:50|2748.25|2735.25|2753.53|2740.53|2753.87|2740.87|2746.07|2733.07|37
1621528200000|2021-05-20 16:30:00|2753.21|2740.21|2749.41|2736.41|2753.21|2740.21|2747.64|2734.64|39
1621528210000|2021-05-20 16:30:10|2749.99|2736.99|2755.54|2742.54|2756.4|2743.4|2749.04|2736.04|38
1621528220000|2021-05-20 16:30:20|2756.07|2743.07|2755.91|2742.91|2757.86|2744.86|2755.06|2742.06|34
1621528230000|2021-05-20 16:30:30|2755.97|2742.97|2762.31|2749.31|2762.35|2749.35|2755.7|2742.7|38
1621528240000|2021-05-20 16:30:40|2762.33|2749.33|2764.53|2751.53|2767.06|2754.06|2762.33|2749.33|37
1621528250000|2021-05-20 16:30:50|2765.04|2752.04|2776.95|2763.95|2777.04|2764.04|2765.04|2752.04|39
1621528260000|2021-05-20 16:31:00|2776.96|2763.96|2769.93|2756.93|2776.96|2763.96|2766.08|2753.08|38
1621528270000|2021-05-20 16:31:10|2769.99|2756.99|2763.07|2750.07|2769.99|2756.99|2761.58|2748.58|40
1621528280000|2021-05-20 16:31:20|2762.02|2749.02|2767.38|2754.38|2769.75|2756.75|2761.75|2748.75|37
1621528290000|2021-05-20 16:31:30|2768.59|2755.59|2766.38|2753.38|2770.95|2757.95|2765.83|2752.83|36
1621528300000|2021-05-20 16:31:40|2766.37|2753.37|2762.35|2749.35|2767.22|2754.22|2762.35|2749.35|40
1621528310000|2021-05-20 16:31:50|2761.48|2748.48|2748.8|2735.8|2761.48|2748.48|2748.71|2735.71|40
1621528320000|2021-05-20 16:32:00|2749.15|2736.15|2750.54|2737.54|2752.6|2739.6|2748.43|2735.43|39
1621528330000|2021-05-20 16:32:10|2750.36|2737.36|2746.63|2733.63|2750.36|2737.36|2745.65|2732.65|40
1621528340000|2021-05-20 16:32:20|2747.77|2734.77|2747.08|2734.08|2748.02|2735.02|2744.62|2731.62|39
1621528350000|2021-05-20 16:32:30|2745.4|2732.4|2735.63|2722.63|2745.7|2732.7|2735.16|2722.16|38
1621528360000|2021-05-20 16:32:40|2735.62|2722.62|2725.76|2712.76|2735.62|2722.62|2725.17|2712.17|40
1621528370000|2021-05-20 16:32:50|2725.33|2712.33|2731.91|2718.91|2732.6|2719.6|2725.33|2712.33|38
1621528380000|2021-05-20 16:33:00|2732.1|2719.1|2741.1|2728.1|2741.33|2728.33|2730.97|2717.97|39
1621528390000|2021-05-20 16:33:10|2741.25|2728.25|2742.17|2729.17|2742.28|2729.28|2738.66|2725.66|37
1621528400000|2021-05-20 16:33:20|2742.19|2729.19|2742.46|2729.46|2742.75|2729.75|2738.12|2725.12|37
1621528410000|2021-05-20 16:33:30|2742.24|2729.24|2744.06|2731.06|2744.46|2731.46|2741.95|2728.95|39
1621528420000|2021-05-20 16:33:40|2743.82|2730.82|2752.42|2739.42|2752.89|2739.89|2743.82|2730.82|38
1621528430000|2021-05-20 16:33:50|2751.88|2738.88|2748.46|2735.46|2752.48|2739.48|2748.21|2735.21|39
1621528440000|2021-05-20 16:34:00|2748.69|2735.69|2745.92|2732.92|2749.49|2736.49|2743.81|2730.81|34
1621528450000|2021-05-20 16:34:10|2746.01|2733.01|2745.56|2732.56|2746.89|2733.89|2743.91|2730.91|36
1621528460000|2021-05-20 16:34:20|2745.62|2732.62|2744.47|2731.47|2746.19|2733.19|2742.11|2729.11|37
1621528470000|2021-05-20 16:34:30|2744.34|2731.34|2736.05|2723.05|2744.34|2731.34|2736.05|2723.05|37
1621528480000|2021-05-20 16:34:40|2736.91|2723.91|2734.79|2721.79|2737.02|2724.02|2734.38|2721.38|38
1621528490000|2021-05-20 16:34:50|2734.65|2721.65|2737.47|2724.47|2738.02|2725.02|2734.65|2721.65|36
1621528500000|2021-05-20 16:35:00|2737.48|2724.48|2733.41|2720.41|2737.48|2724.48|2728.9|2715.9|40
1621528510000|2021-05-20 16:35:10|2733.85|2720.85|2731.8|2718.8|2734.91|2721.91|2726.2|2713.2|37
1621528520000|2021-05-20 16:35:20|2731.81|2718.81|2729.13|2716.13|2734.6|2721.6|2728.86|2715.86|38
1621528530000|2021-05-20 16:35:30|2729.09|2716.09|2728.51|2715.51|2730.66|2717.66|2726.72|2713.72|38
1621528540000|2021-05-20 16:35:40|2728.44|2715.44|2725.38|2712.38|2729.62|2716.62|2724.91|2711.91|38
1621528550000|2021-05-20 16:35:50|2725.53|2712.53|2724.89|2711.89|2727.88|2714.88|2724.18|2711.18|36
1621528560000|2021-05-20 16:36:00|2725.01|2712.01|2727.38|2714.38|2728.33|2715.33|2724.75|2711.75|37
1621528570000|2021-05-20 16:36:10|2727.02|2714.02|2726.28|2713.28|2727.02|2714.02|2723.75|2710.75|40
1621528580000|2021-05-20 16:36:20|2726.24|2713.24|2721.31|2708.31|2726.37|2713.37|2720.18|2707.18|38
1621528590000|2021-05-20 16:36:30|2720.88|2707.88|2709.92|2696.92|2721.18|2708.18|2709.48|2696.48|39
1621528600000|2021-05-20 16:36:40|2709.91|2696.91|2697|2684|2709.91|2696.91|2697|2684|40
1621528610000|2021-05-20 16:36:50|2697.43|2684.43|2707.27|2694.27|2707.32|2694.32|2695.81|2682.81|39
1621528620000|2021-05-20 16:37:00|2707.13|2694.13|2708.57|2695.57|2708.76|2695.76|2704.4|2691.4|34
1621528630000|2021-05-20 16:37:10|2708.62|2695.62|2712.66|2699.66|2716.68|2703.68|2708.47|2695.47|38
1621528640000|2021-05-20 16:37:20|2711.14|2698.14|2686.43|2673.43|2711.14|2698.14|2686.43|2673.43|40
1621528650000|2021-05-20 16:37:30|2686.29|2673.29|2683.26|2670.26|2686.29|2673.29|2678.84|2665.84|39
1621528660000|2021-05-20 16:37:40|2682.79|2669.79|2679.44|2666.44|2684.85|2671.85|2677.98|2664.98|40
1621528670000|2021-05-20 16:37:50|2679.32|2666.32|2681.47|2668.47|2681.75|2668.75|2676.79|2663.79|39
1621528680000|2021-05-20 16:38:00|2681.77|2668.77|2681.93|2668.93|2683.27|2670.27|2681.15|2668.15|36
1621528690000|2021-05-20 16:38:10|2681.91|2668.91|2667.42|2654.42|2682.03|2669.03|2666.96|2653.96|37
1621528700000|2021-05-20 16:38:20|2663.53|2650.53|2669.31|2656.31|2676.13|2663.13|2662.63|2649.63|39
1621528710000|2021-05-20 16:38:30|2669.22|2656.22|2674.83|2661.83|2675.99|2662.99|2669.22|2656.22|40
1621528720000|2021-05-20 16:38:40|2673.4|2660.4|2682.17|2669.17|2682.49|2669.49|2673.4|2660.4|39
1621528730000|2021-05-20 16:38:50|2682.13|2669.13|2672.97|2659.97|2682.55|2669.55|2672.04|2659.04|35
1621528740000|2021-05-20 16:39:00|2672.73|2659.73|2681.22|2668.22|2681.6|2668.6|2672.66|2659.66|34
1621528750000|2021-05-20 16:39:10|2681.14|2668.14|2673.49|2660.49|2681.14|2668.14|2672.05|2659.05|37
1621528760000|2021-05-20 16:39:20|2673.46|2660.46|2686.45|2673.45|2687.29|2674.29|2673.45|2660.45|39
1621528770000|2021-05-20 16:39:30|2686.02|2673.02|2696.97|2683.97|2697.25|2684.25|2684.79|2671.79|38
1621528780000|2021-05-20 16:39:40|2696.07|2683.07|2682.09|2669.09|2697.82|2684.82|2681.52|2668.52|39
1621528790000|2021-05-20 16:39:50|2680.59|2667.59|2672.52|2659.52|2680.59|2667.59|2672.37|2659.37|39
1621528800000|2021-05-20 16:40:00|2674.59|2661.59|2685.91|2672.91|2687.08|2674.08|2674.31|2661.31|40
1621528810000|2021-05-20 16:40:10|2685.11|2672.11|2677.06|2664.06|2685.11|2672.11|2676.43|2663.43|40
1621528820000|2021-05-20 16:40:20|2675.75|2662.75|2664.96|2651.96|2675.75|2662.75|2662.95|2649.95|39
1621528830000|2021-05-20 16:40:30|2663.17|2650.17|2666.02|2653.02|2666.02|2653.02|2656.92|2643.92|40
1621528840000|2021-05-20 16:40:40|2665.4|2652.4|2671.63|2658.63|2671.63|2658.63|2665.4|2652.4|37
1621528850000|2021-05-20 16:40:50|2671.59|2658.59|2669.11|2656.11|2671.74|2658.74|2668.08|2655.08|38
1621528860000|2021-05-20 16:41:00|2668.63|2655.63|2670.08|2657.08|2671.59|2658.59|2667.72|2654.72|39
1621528870000|2021-05-20 16:41:10|2671.02|2658.02|2676.34|2663.34|2678.47|2665.47|2671.02|2658.02|37
1621528880000|2021-05-20 16:41:20|2676.26|2663.26|2688.05|2675.05|2688.49|2675.49|2675.22|2662.22|40
1621528890000|2021-05-20 16:41:30|2689.05|2676.05|2694.44|2681.44|2698.37|2685.37|2689.05|2676.05|40
1621528900000|2021-05-20 16:41:40|2694.06|2681.06|2700.81|2687.81|2702.14|2689.14|2693.31|2680.31|35
1621528910000|2021-05-20 16:41:50|2700.57|2687.57|2703.66|2690.66|2704.49|2691.49|2700.57|2687.57|39
1621528920000|2021-05-20 16:42:00|2703.73|2690.73|2697.52|2684.52|2704.18|2691.18|2691.08|2678.08|40
1621528930000|2021-05-20 16:42:10|2697.95|2684.95|2698.07|2685.07|2699.51|2686.51|2697.27|2684.27|38
1621528940000|2021-05-20 16:42:20|2697.62|2684.62|2695.94|2682.94|2699.2|2686.2|2694.9|2681.9|37
1621528950000|2021-05-20 16:42:30|2696.01|2683.01|2695.18|2682.18|2698.53|2685.53|2693.48|2680.48|37
1621528960000|2021-05-20 16:42:40|2695.01|2682.01|2693.03|2680.03|2695.48|2682.48|2690.1|2677.1|39
1621528970000|2021-05-20 16:42:50|2693.02|2680.02|2693.14|2680.14|2694.37|2681.37|2690.77|2677.77|32
1621528980000|2021-05-20 16:43:00|2693.12|2680.12|2676.68|2663.68|2693.98|2680.98|2676.68|2663.68|35
1621528990000|2021-05-20 16:43:10|2676.4|2663.4|2665.49|2652.49|2676.4|2663.4|2664.06|2651.06|38
1621529000000|2021-05-20 16:43:20|2666.28|2653.28|2669.88|2656.88|2669.88|2656.88|2666.28|2653.28|38
1621529010000|2021-05-20 16:43:30|2669.7|2656.7|2676.36|2663.36|2677.79|2664.79|2669.7|2656.7|39
1621529020000|2021-05-20 16:43:40|2675.75|2662.75|2674.17|2661.17|2675.75|2662.75|2672.03|2659.03|33
1621529030000|2021-05-20 16:43:50|2674.52|2661.52|2666.48|2653.48|2674.52|2661.52|2664.26|2651.26|37
1621529040000|2021-05-20 16:44:00|2666.39|2653.39|2670.52|2657.52|2670.79|2657.79|2664.16|2651.16|37
1621529050000|2021-05-20 16:44:10|2670.59|2657.59|2666.72|2653.72|2672.47|2659.47|2666.72|2653.72|40
1621529060000|2021-05-20 16:44:20|2666.45|2653.45|2652.23|2639.23|2666.45|2653.45|2652.04|2639.04|40
1621529070000|2021-05-20 16:44:30|2651.86|2638.86|2648.03|2635.03|2652.09|2639.09|2644.48|2631.48|40
1621529080000|2021-05-20 16:44:40|2647.05|2634.05|2642.62|2629.62|2648.84|2635.84|2642.35|2629.35|40
1621529090000|2021-05-20 16:44:50|2642.34|2629.34|2628.79|2615.79|2642.34|2629.34|2628.79|2615.79|39
1621529100000|2021-05-20 16:45:00|2628.25|2615.25|2640.9|2627.9|2640.9|2627.9|2623.12|2610.12|40
1621529110000|2021-05-20 16:45:10|2640.71|2627.71|2639.62|2626.62|2641.96|2628.96|2638.22|2625.22|38
1621529120000|2021-05-20 16:45:20|2639.6|2626.6|2646.33|2633.33|2647.76|2634.76|2638.32|2625.32|39
1621529130000|2021-05-20 16:45:30|2646.96|2633.96|2637.4|2624.4|2646.99|2633.99|2634.04|2621.04|39
1621529140000|2021-05-20 16:45:40|2636.78|2623.78|2638.99|2625.99|2644.2|2631.2|2635.22|2622.22|40
1621529150000|2021-05-20 16:45:50|2636.02|2623.02|2638.23|2625.23|2638.57|2625.57|2635.53|2622.53|38
1621529160000|2021-05-20 16:46:00|2638.55|2625.55|2635.69|2622.69|2641.73|2628.73|2635.69|2622.69|36
1621529170000|2021-05-20 16:46:10|2635.35|2622.35|2620.95|2607.95|2635.87|2622.87|2620.95|2607.95|40
1621529180000|2021-05-20 16:46:20|2619.97|2606.97|2613.89|2600.89|2623.63|2610.63|2613.12|2600.12|39
1621529190000|2021-05-20 16:46:30|2613.19|2600.19|2605.77|2592.77|2615.47|2602.47|2605.77|2592.77|38
1621529200000|2021-05-20 16:46:40|2602.84|2589.84|2604.73|2591.73|2605.59|2592.59|2600.2|2587.2|39
1621529210000|2021-05-20 16:46:50|2604.74|2591.74|2606.19|2593.19|2607.66|2594.66|2601.16|2588.16|38
1621529220000|2021-05-20 16:47:00|2605.73|2592.73|2609.47|2596.47|2612.34|2599.34|2605.12|2592.12|37
1621529230000|2021-05-20 16:47:10|2609.51|2596.51|2596.4|2583.4|2609.51|2596.51|2596.4|2583.4|39
1621529240000|2021-05-20 16:47:20|2597.29|2584.29|2603.18|2590.18|2603.18|2590.18|2592.34|2579.34|40
1621529250000|2021-05-20 16:47:30|2602.09|2589.09|2596.46|2583.46|2602.28|2589.28|2595.71|2582.71|37
1621529260000|2021-05-20 16:47:40|2596.47|2583.47|2605.42|2592.42|2605.52|2592.52|2596.47|2583.47|40
1621529270000|2021-05-20 16:47:50|2604.82|2591.82|2617.92|2604.92|2617.92|2604.92|2604.82|2591.82|39
1621529280000|2021-05-20 16:48:00|2617.63|2604.63|2612.8|2599.8|2622.26|2609.26|2612.14|2599.14|39
1621529290000|2021-05-20 16:48:10|2612.61|2599.61|2611.37|2598.37|2612.61|2599.61|2606.15|2593.15|39
1621529300000|2021-05-20 16:48:20|2610.79|2597.79|2635.07|2622.07|2635.07|2622.07|2610.79|2597.79|39
1621529310000|2021-05-20 16:48:30|2635.56|2622.56|2647.5|2634.5|2649.65|2636.65|2635.56|2622.56|39
1621529320000|2021-05-20 16:48:40|2647.03|2634.03|2639.36|2626.36|2647.03|2634.03|2635.3|2622.3|40
1621529330000|2021-05-20 16:48:50|2639.63|2626.63|2642.29|2629.29|2643.41|2630.41|2637.93|2624.93|37
1621529340000|2021-05-20 16:49:00|2641.83|2628.83|2652.35|2639.35|2653.15|2640.15|2641.83|2628.83|40
1621529350000|2021-05-20 16:49:10|2653.32|2640.32|2657.85|2644.85|2657.94|2644.94|2651.58|2638.25|36
1621529360000|2021-05-20 16:49:20|2659.24|2646.24|2647.85|2634.85|2659.24|2646.24|2643.47|2630.47|38
1621529370000|2021-05-20 16:49:30|2647.32|2634.32|2651.22|2638.22|2651.22|2638.22|2638.54|2625.54|40
1621529380000|2021-05-20 16:49:40|2652.49|2639.49|2659.2|2646.2|2659.2|2646.2|2651.53|2638.53|34
1621529390000|2021-05-20 16:49:50|2658.59|2645.59|2661.37|2648.37|2661.37|2648.37|2655.92|2642.92|39
1621529400000|2021-05-20 16:50:00|2661.04|2648.04|2652.69|2639.69|2661.04|2648.04|2650.76|2637.76|39
1621529410000|2021-05-20 16:50:10|2653.17|2640.17|2656.1|2643.1|2658.59|2645.59|2653.17|2640.17|39
1621529420000|2021-05-20 16:50:20|2655.75|2642.75|2659.74|2646.74|2660.21|2647.21|2655.62|2642.62|40
1621529430000|2021-05-20 16:50:30|2659.9|2646.9|2668.91|2655.91|2669|2656|2659.9|2646.9|36
1621529440000|2021-05-20 16:50:40|2668.87|2655.87|2668.76|2655.76|2671.3|2658.3|2666.31|2653.31|37
1621529450000|2021-05-20 16:50:50|2668.89|2655.89|2670.91|2657.91|2671.41|2658.41|2668.29|2655.29|36
1621529460000|2021-05-20 16:51:00|2670.59|2657.59|2665.98|2652.98|2670.77|2657.77|2662.46|2649.46|37
1621529470000|2021-05-20 16:51:10|2666.13|2653.13|2671.07|2658.07|2671.07|2658.07|2665.59|2652.59|35
1621529480000|2021-05-20 16:51:20|2670.09|2657.09|2673.23|2660.23|2673.23|2660.23|2669.3|2656.3|37
1621529490000|2021-05-20 16:51:30|2673.12|2660.12|2675.02|2662.02|2675.03|2662.03|2670.19|2657.19|37
1621529500000|2021-05-20 16:51:40|2675.43|2662.43|2670.5|2657.5|2675.43|2662.43|2670.49|2657.49|40
1621529510000|2021-05-20 16:51:50|2670.68|2657.68|2673.18|2660.18|2674.1|2661.1|2668.46|2655.46|40
1621529520000|2021-05-20 16:52:00|2673.19|2660.19|2676.52|2663.52|2677.73|2664.73|2673.19|2660.19|38
1621529530000|2021-05-20 16:52:10|2677.26|2664.26|2680.34|2667.34|2680.34|2667.34|2676.51|2663.51|38
1621529540000|2021-05-20 16:52:20|2680.22|2667.22|2694.42|2681.42|2694.59|2681.59|2680.22|2667.22|37
1621529550000|2021-05-20 16:52:30|2694.48|2681.48|2690.06|2677.06|2697.06|2684.06|2690.06|2677.06|37
1621529560000|2021-05-20 16:52:40|2690.26|2677.26|2694.96|2681.96|2695.72|2682.72|2690.26|2677.26|40
1621529570000|2021-05-20 16:52:50|2694.93|2681.93|2694.25|2681.25|2695.31|2682.31|2692.19|2679.19|40
1621529580000|2021-05-20 16:53:00|2693.29|2680.29|2695.73|2682.73|2697.17|2684.17|2693.15|2680.15|39
1621529590000|2021-05-20 16:53:10|2694.72|2681.72|2702.42|2689.42|2702.5|2689.5|2694.71|2681.71|37
1621529600000|2021-05-20 16:53:20|2702.84|2689.84|2704.4|2691.4|2705.27|2692.27|2702|2689|40
1621529610000|2021-05-20 16:53:30|2704.35|2691.35|2704.98|2691.98|2705.68|2692.68|2703.61|2690.61|36
1621529620000|2021-05-20 16:53:40|2704.99|2691.99|2701.54|2688.54|2705.95|2692.95|2700.37|2687.37|36
1621529630000|2021-05-20 16:53:50|2701.66|2688.66|2698.99|2685.99|2702.36|2689.36|2698.82|2685.82|36
1621529640000|2021-05-20 16:54:00|2698.5|2685.5|2692.56|2679.56|2698.5|2685.5|2692.56|2679.56|32
1621529650000|2021-05-20 16:54:10|2692.19|2679.19|2697.87|2684.87|2698.1|2685.1|2691.87|2678.87|40
1621529660000|2021-05-20 16:54:20|2697.7|2684.7|2691.56|2678.56|2697.7|2684.7|2691.56|2678.56|35
1621529670000|2021-05-20 16:54:30|2692|2679|2686.26|2673.26|2692|2679|2686.26|2673.26|40
1621529680000|2021-05-20 16:54:40|2686|2673|2689.38|2676.38|2689.67|2676.67|2684.29|2671.29|40
1621529690000|2021-05-20 16:54:50|2690.08|2677.08|2686.71|2673.71|2690.99|2677.99|2686.71|2673.71|39
1621529700000|2021-05-20 16:55:00|2687.31|2674.31|2691.08|2678.08|2691.08|2678.08|2686.58|2673.58|40
1621529710000|2021-05-20 16:55:10|2691.36|2678.36|2696.09|2683.09|2696.43|2683.43|2690.25|2677.25|39
1621529720000|2021-05-20 16:55:20|2695.94|2682.94|2695.04|2682.04|2695.94|2682.94|2694.31|2681.31|38
1621529730000|2021-05-20 16:55:30|2695.03|2682.03|2695.78|2682.78|2697.57|2684.57|2694.39|2681.39|40
1621529740000|2021-05-20 16:55:40|2695.33|2682.33|2703.49|2690.49|2704.41|2691.41|2694.84|2681.84|40
1621529750000|2021-05-20 16:55:50|2703.99|2690.99|2716.65|2703.65|2716.65|2703.65|2703.67|2690.67|37
1621529760000|2021-05-20 16:56:00|2716.85|2703.85|2712.42|2699.42|2716.85|2703.85|2709.43|2696.43|34
1621529770000|2021-05-20 16:56:10|2712.52|2699.52|2712.23|2699.23|2712.94|2699.94|2711.59|2698.59|39
1621529780000|2021-05-20 16:56:20|2712.2|2699.2|2708.16|2695.16|2712.2|2699.2|2707.96|2694.96|35
1621529790000|2021-05-20 16:56:30|2708.17|2695.17|2710.57|2697.57|2713.27|2700.27|2708.1|2695.1|36
1621529800000|2021-05-20 16:56:40|2710.56|2697.56|2710.59|2697.59|2713.63|2700.63|2709.04|2696.04|37
1621529810000|2021-05-20 16:56:50|2710.1|2697.1|2714.32|2701.32|2714.32|2701.32|2707.72|2694.72|38
1621529820000|2021-05-20 16:57:00|2713.65|2700.65|2709.81|2696.81|2715.09|2702.09|2709.61|2696.61|39
1621529830000|2021-05-20 16:57:10|2709.84|2696.84|2710.42|2697.42|2714.49|2701.49|2709.84|2696.84|38
1621529840000|2021-05-20 16:57:20|2710.69|2697.69|2706.32|2693.32|2712.16|2699.16|2705.56|2692.56|39
1621529850000|2021-05-20 16:57:30|2706.06|2693.06|2711.19|2698.19|2711.48|2698.48|2706.02|2693.02|38
1621529860000|2021-05-20 16:57:40|2708.05|2695.05|2711.42|2698.42|2712.71|2699.71|2707.66|2694.66|38
1621529870000|2021-05-20 16:57:50|2711.36|2698.36|2714.86|2701.86|2717.63|2704.63|2711.17|2698.17|37
1621529880000|2021-05-20 16:58:00|2715.55|2702.55|2717.77|2704.77|2717.87|2704.87|2715.05|2702.05|30
1621529890000|2021-05-20 16:58:10|2717.72|2704.72|2719.52|2706.52|2719.72|2706.72|2716.72|2703.72|37
1621529900000|2021-05-20 16:58:20|2719.72|2706.72|2716.68|2703.68|2720.8|2707.8|2716.63|2703.63|38
1621529910000|2021-05-20 16:58:30|2716.58|2703.58|2716.65|2703.65|2719.21|2706.21|2716.05|2703.05|36
1621529920000|2021-05-20 16:58:40|2716.64|2703.64|2717.61|2704.61|2718.16|2705.16|2714.52|2701.52|36
1621529930000|2021-05-20 16:58:50|2718.05|2705.05|2719.28|2706.28|2719.51|2706.51|2716.25|2703.25|31
1621529940000|2021-05-20 16:59:00|2719.22|2706.22|2717.62|2704.62|2721.44|2708.44|2717.62|2704.62|32
1621529950000|2021-05-20 16:59:10|2717.22|2704.22|2712.01|2699.01|2718.32|2705.32|2710.6|2697.6|38
1621529960000|2021-05-20 16:59:20|2711.91|2698.91|2711.91|2698.91|2713.54|2700.54|2711.13|2698.13|35
1621529970000|2021-05-20 16:59:30|2711.54|2698.54|2710.26|2697.26|2712.29|2699.29|2709.73|2696.73|38
1621529980000|2021-05-20 16:59:40|2710.4|2697.4|2710.14|2697.14|2713.36|2700.36|2709.75|2696.75|33
1621529990000|2021-05-20 16:59:50|2710.13|2697.13|2713.17|2700.17|2713.28|2700.28|2708.33|2695.33|33
1621530000000|2021-05-20 17:00:00|2712.69|2699.69|2705.02|2692.02|2712.69|2699.69|2704.98|2691.98|38
1621530010000|2021-05-20 17:00:10|2705.48|2692.48|2710.35|2697.35|2712.54|2699.54|2705.48|2692.48|37
1621530020000|2021-05-20 17:00:20|2709.92|2696.92|2710.04|2697.04|2711.42|2698.42|2707.88|2694.88|39
1621530030000|2021-05-20 17:00:30|2710.08|2697.08|2715.37|2702.37|2715.74|2702.74|2707.78|2694.78|39
1621530040000|2021-05-20 17:00:40|2716.7|2703.7|2728.4|2715.4|2728.78|2715.78|2716.7|2703.7|40
1621530050000|2021-05-20 17:00:50|2728.02|2715.02|2745.19|2732.19|2745.19|2732.19|2728.02|2715.02|39
1621530060000|2021-05-20 17:01:00|2744.32|2731.32|2744.4|2731.4|2744.85|2731.85|2739.41|2726.41|40
1621530070000|2021-05-20 17:01:10|2743.66|2730.66|2747.77|2734.77|2749.68|2736.68|2739.24|2726.24|38
1621530080000|2021-05-20 17:01:20|2748.83|2735.83|2748.7|2735.7|2752.44|2739.44|2748.2|2735.2|37
1621530090000|2021-05-20 17:01:30|2750.27|2737.27|2748.84|2735.84|2750.27|2737.27|2747.56|2734.56|36
1621530100000|2021-05-20 17:01:40|2748.41|2735.41|2743.55|2730.55|2749.05|2736.05|2743.55|2730.55|31
1621530110000|2021-05-20 17:01:50|2743.72|2730.72|2746.36|2733.36|2746.36|2733.36|2742.67|2729.67|36
1621530120000|2021-05-20 17:02:00|2746.32|2733.32|2745.38|2732.38|2746.45|2733.45|2743.49|2730.49|35
1621530130000|2021-05-20 17:02:10|2744.98|2731.98|2739.44|2726.44|2746.71|2733.71|2739.03|2726.03|34
1621530140000|2021-05-20 17:02:20|2740.15|2727.15|2743.67|2730.67|2745.14|2732.14|2740.15|2727.15|39
1621530150000|2021-05-20 17:02:30|2742.48|2729.48|2742.62|2729.62|2744.26|2731.26|2741.12|2728.12|40
1621530160000|2021-05-20 17:02:40|2743.05|2730.05|2739.69|2726.69|2744.16|2731.16|2739.5|2726.5|40
1621530170000|2021-05-20 17:02:50|2739.35|2726.35|2729.34|2716.34|2739.36|2726.36|2729.34|2716.34|40
1621530180000|2021-05-20 17:03:00|2729.27|2716.27|2731.61|2718.61|2736.36|2723.36|2729.16|2716.16|39
1621530190000|2021-05-20 17:03:10|2731.13|2718.13|2730.64|2717.64|2732.76|2719.76|2728.37|2715.37|37
1621530200000|2021-05-20 17:03:20|2731.12|2718.12|2724.8|2711.8|2734.21|2721.21|2724.8|2711.8|40
1621530210000|2021-05-20 17:03:30|2724.55|2711.55|2721.84|2708.84|2724.55|2711.55|2719.32|2706.32|39
1621530220000|2021-05-20 17:03:40|2721.69|2708.69|2720.75|2707.75|2722.65|2709.65|2720.08|2707.08|35
1621530230000|2021-05-20 17:03:50|2721.05|2708.05|2723.19|2710.19|2723.94|2710.94|2721.05|2708.05|34
1621530240000|2021-05-20 17:04:00|2723.18|2710.18|2727.92|2714.92|2728.16|2715.16|2722.42|2709.42|36
1621530250000|2021-05-20 17:04:10|2728.16|2715.16|2723.19|2710.19|2728.16|2715.16|2723|2710|37
1621530260000|2021-05-20 17:04:20|2724.67|2711.67|2723.03|2710.03|2724.67|2711.67|2722.66|2709.66|34
1621530270000|2021-05-20 17:04:30|2723.12|2710.12|2724.46|2711.46|2725.47|2712.47|2722.61|2709.61|35
1621530280000|2021-05-20 17:04:40|2724.48|2711.48|2724.43|2711.43|2726.56|2713.56|2724|2711|37
1621530290000|2021-05-20 17:04:50|2724.55|2711.55|2727.21|2714.21|2728.01|2715.01|2723.68|2710.68|40
1621530300000|2021-05-20 17:05:00|2727.33|2714.33|2725.61|2712.61|2728.43|2715.43|2725.28|2712.28|36
1621530310000|2021-05-20 17:05:10|2725.55|2712.55|2720.77|2707.77|2725.55|2712.55|2720.6|2707.6|36
1621530320000|2021-05-20 17:05:20|2721.09|2708.09|2714.83|2701.83|2721.09|2708.09|2714.49|2701.49|39
1621530330000|2021-05-20 17:05:30|2715.69|2702.69|2717.76|2704.76|2719.03|2706.03|2714.88|2701.88|40
1621530340000|2021-05-20 17:05:40|2717.44|2704.44|2710.87|2697.87|2717.44|2704.44|2710.87|2697.87|36
1621530350000|2021-05-20 17:05:50|2710.85|2697.85|2714.53|2701.53|2715.57|2702.57|2709.33|2696.33|40
1621530360000|2021-05-20 17:06:00|2714.14|2701.14|2716.59|2703.59|2717.23|2704.23|2713.84|2700.84|32
1621530370000|2021-05-20 17:06:10|2716.93|2703.93|2718.22|2705.22|2718.76|2705.76|2716.69|2703.69|29
1621530380000|2021-05-20 17:06:20|2717.85|2704.85|2718.2|2705.2|2719.78|2706.78|2717.53|2704.53|27
1621530390000|2021-05-20 17:06:30|2718.21|2705.21|2715.13|2702.13|2719.03|2706.03|2715.13|2702.13|27
1621530400000|2021-05-20 17:06:40|2714.18|2701.18|2714.16|2701.16|2715.68|2702.68|2711.79|2698.79|36
1621530410000|2021-05-20 17:06:50|2714.55|2701.55|2712.98|2699.98|2714.56|2701.56|2711.61|2698.61|35
1621530420000|2021-05-20 17:07:00|2713.25|2700.25|2719.03|2706.03|2720.27|2707.27|2711.85|2698.85|37
1621530430000|2021-05-20 17:07:10|2718.72|2705.72|2715.94|2702.94|2719.4|2706.4|2713.62|2700.62|38
1621530440000|2021-05-20 17:07:20|2716.22|2703.22|2716.79|2703.79|2718.64|2705.64|2714.19|2701.19|40
1621530450000|2021-05-20 17:07:30|2717.57|2704.57|2719.61|2706.61|2721.33|2708.33|2716.69|2703.69|37
1621530460000|2021-05-20 17:07:40|2719.05|2706.05|2717.24|2704.24|2720.75|2707.75|2717.24|2704.24|37
1621530470000|2021-05-20 17:07:50|2717.3|2704.3|2720.47|2707.47|2720.47|2707.47|2717.12|2704.12|39
1621530480000|2021-05-20 17:08:00|2721.19|2708.19|2727.99|2714.99|2729.64|2716.64|2719.97|2706.97|40
1621530490000|2021-05-20 17:08:10|2727.98|2714.98|2734.22|2721.22|2735.97|2722.97|2727.98|2714.98|37
1621530500000|2021-05-20 17:08:20|2734.21|2721.21|2734|2721|2736.61|2723.61|2732.43|2719.43|36
1621530510000|2021-05-20 17:08:30|2734.03|2721.03|2735.38|2722.38|2736.54|2723.54|2733.45|2720.45|37
1621530520000|2021-05-20 17:08:40|2735.19|2722.19|2734.39|2721.39|2735.71|2722.71|2732.2|2719.2|39
1621530530000|2021-05-20 17:08:50|2733.73|2720.73|2734.7|2721.7|2736.49|2723.49|2733.73|2720.73|37
1621530540000|2021-05-20 17:09:00|2735.21|2722.21|2732.54|2719.54|2736.17|2723.17|2729.68|2716.68|37
1621530550000|2021-05-20 17:09:10|2732.62|2719.62|2729.46|2716.46|2733.14|2720.14|2725.09|2712.09|40
1621530560000|2021-05-20 17:09:20|2728.21|2715.21|2725.39|2712.39|2730.69|2717.69|2724.99|2711.99|39
1621530570000|2021-05-20 17:09:30|2725.53|2712.53|2732.3|2719.3|2733.27|2720.27|2725.06|2712.06|40
1621530580000|2021-05-20 17:09:40|2732.32|2719.32|2738.71|2725.71|2738.87|2725.87|2732.32|2719.32|39
1621530590000|2021-05-20 17:09:50|2738.56|2725.56|2736.77|2723.77|2739.42|2726.42|2734.62|2721.62|34
1621530600000|2021-05-20 17:10:00|2736.48|2723.48|2735.52|2722.52|2737.59|2724.59|2733.95|2720.95|37
1621530610000|2021-05-20 17:10:10|2736.13|2723.13|2735.84|2722.84|2737.92|2724.92|2734.71|2721.71|39
1621530620000|2021-05-20 17:10:20|2735.83|2722.83|2736.55|2723.55|2737.13|2724.13|2732.77|2719.77|36
1621530630000|2021-05-20 17:10:30|2737.12|2724.12|2736.82|2723.82|2737.13|2724.13|2732.83|2719.83|33
1621530640000|2021-05-20 17:10:40|2735.8|2722.8|2736.92|2723.92|2737.44|2724.44|2735.23|2722.23|34
1621530650000|2021-05-20 17:10:50|2736.78|2723.78|2737.2|2724.2|2737.44|2724.44|2735.31|2722.31|34
1621530660000|2021-05-20 17:11:00|2736.9|2723.9|2737.18|2724.18|2737.44|2724.44|2736.9|2723.9|30
1621530670000|2021-05-20 17:11:10|2737.22|2724.22|2735.47|2722.47|2737.25|2724.25|2732.94|2719.94|33
1621530680000|2021-05-20 17:11:20|2735.58|2722.58|2734.52|2721.52|2737.69|2724.69|2733.76|2720.76|39
1621530690000|2021-05-20 17:11:30|2735.32|2722.32|2731.14|2718.14|2736.33|2723.33|2729.98|2716.98|39
1621530700000|2021-05-20 17:11:40|2730.94|2717.94|2725.74|2712.74|2730.99|2717.99|2722.74|2709.74|40
1621530710000|2021-05-20 17:11:50|2726.2|2713.2|2726.5|2713.5|2727.09|2714.09|2724.73|2711.73|34
1621530720000|2021-05-20 17:12:00|2725.97|2712.97|2725.64|2712.64|2726.88|2713.88|2723.77|2710.77|40
1621530730000|2021-05-20 17:12:10|2726.03|2713.03|2721.44|2708.44|2726.9|2713.9|2718.89|2705.89|40
1621530740000|2021-05-20 17:12:20|2722.07|2709.07|2720.21|2707.21|2723.73|2710.73|2720.21|2707.21|39
1621530750000|2021-05-20 17:12:30|2719.96|2706.96|2722.3|2709.3|2723.85|2710.85|2719.39|2706.39|40
1621530760000|2021-05-20 17:12:40|2722.94|2709.94|2720.08|2707.08|2723.07|2710.07|2720.07|2707.07|38
1621530770000|2021-05-20 17:12:50|2720.39|2707.39|2720.3|2707.3|2720.84|2707.84|2718.18|2705.18|36
1621530780000|2021-05-20 17:13:00|2720.88|2707.88|2724.52|2711.52|2726.11|2713.11|2720.33|2707.33|39
1621530790000|2021-05-20 17:13:10|2724.53|2711.53|2720.81|2707.81|2725.49|2712.49|2720.81|2707.81|38
1621530800000|2021-05-20 17:13:20|2721.03|2708.03|2719.01|2706.01|2721.03|2708.03|2717.53|2704.53|40
1621530810000|2021-05-20 17:13:30|2719.63|2706.63|2716.84|2703.84|2720.1|2707.1|2716.42|2703.42|39
1621530820000|2021-05-20 17:13:40|2716.9|2703.9|2716.38|2703.38|2719.07|2706.07|2716.38|2703.38|37
1621530830000|2021-05-20 17:13:50|2716.61|2703.61|2705.85|2692.85|2716.61|2703.61|2705.47|2692.47|40
1621530840000|2021-05-20 17:14:00|2705.37|2692.37|2708.6|2695.6|2708.74|2695.74|2704.76|2691.76|38
1621530850000|2021-05-20 17:14:10|2708.58|2695.58|2706.83|2693.83|2708.58|2695.58|2704.67|2691.67|37
1621530860000|2021-05-20 17:14:20|2707.02|2694.02|2706.47|2693.47|2708.87|2695.87|2705.63|2692.63|38
1621530870000|2021-05-20 17:14:30|2706.5|2693.5|2702.02|2689.02|2706.55|2693.55|2702.02|2689.02|39
1621530880000|2021-05-20 17:14:40|2702.05|2689.05|2697.86|2684.86|2702.05|2689.05|2692.43|2679.43|40
1621530890000|2021-05-20 17:14:50|2697.91|2684.91|2699.26|2686.26|2699.26|2686.26|2695.2|2682.2|36
1621530900000|2021-05-20 17:15:00|2698.86|2685.86|2692.24|2679.24|2698.86|2685.86|2692.24|2679.24|37
1621530910000|2021-05-20 17:15:10|2691.85|2678.85|2695.49|2682.49|2695.49|2682.49|2690.15|2677.15|40
1621530920000|2021-05-20 17:15:20|2695.45|2682.45|2697.47|2684.47|2698.2|2685.2|2693.84|2680.84|37
1621530930000|2021-05-20 17:15:30|2697.75|2684.75|2699.07|2686.07|2699.07|2686.07|2694.75|2681.75|39
1621530940000|2021-05-20 17:15:40|2698.44|2685.44|2698.9|2685.9|2699.78|2686.78|2697|2684|39
1621530950000|2021-05-20 17:15:50|2699.48|2686.48|2703.25|2690.25|2703.44|2690.44|2698.24|2685.24|40
1621530960000|2021-05-20 17:16:00|2703.01|2690.01|2698.12|2685.12|2703.84|2690.84|2696.64|2683.64|40
1621530970000|2021-05-20 17:16:10|2697.74|2684.74|2688.99|2675.99|2699.6|2686.6|2685.5|2672.5|38
1621530980000|2021-05-20 17:16:20|2689.27|2676.27|2684.13|2671.13|2689.47|2676.47|2683.55|2670.55|39
1621530990000|2021-05-20 17:16:30|2684.12|2671.12|2681.42|2668.42|2685.73|2672.73|2680.93|2667.93|39
1621531000000|2021-05-20 17:16:40|2681.85|2668.85|2671.41|2658.41|2681.85|2668.85|2671.41|2658.41|39
1621531010000|2021-05-20 17:16:50|2671.22|2658.22|2661.6|2648.6|2673.14|2660.14|2661.6|2648.6|39
1621531020000|2021-05-20 17:17:00|2660.11|2647.11|2656.68|2643.68|2662.92|2649.92|2653.93|2640.93|40
1621531030000|2021-05-20 17:17:10|2657.91|2644.91|2667.68|2654.68|2667.68|2654.68|2657.91|2644.91|40
1621531040000|2021-05-20 17:17:20|2667.83|2654.83|2671.95|2658.95|2674.05|2661.05|2667.53|2654.53|39
1621531050000|2021-05-20 17:17:30|2671.69|2658.69|2665.13|2652.13|2674|2661|2665.13|2652.13|39
1621531060000|2021-05-20 17:17:40|2665.03|2652.03|2670.03|2657.03|2670.03|2657.03|2665.03|2652.03|38
1621531070000|2021-05-20 17:17:50|2670.25|2657.25|2669.98|2656.98|2672.01|2659.01|2669.11|2656.11|38
1621531080000|2021-05-20 17:18:00|2670.1|2657.1|2676.51|2663.51|2676.51|2663.51|2669.58|2656.58|37
1621531090000|2021-05-20 17:18:10|2676.75|2663.75|2692.42|2679.42|2692.67|2679.67|2676.57|2663.57|40
1621531100000|2021-05-20 17:18:20|2692.62|2679.62|2710.64|2697.64|2710.68|2697.68|2692.3|2679.3|40
1621531110000|2021-05-20 17:18:30|2710.29|2697.29|2711.55|2698.55|2716.29|2703.29|2710.14|2697.14|39
1621531120000|2021-05-20 17:18:40|2711.61|2698.61|2708.81|2695.81|2712.09|2699.09|2706.2|2693.2|37
1621531130000|2021-05-20 17:18:50|2708.96|2695.96|2714.36|2701.36|2716.63|2703.63|2707.98|2694.98|40
1621531140000|2021-05-20 17:19:00|2714.34|2701.34|2724.44|2711.44|2724.44|2711.44|2713.57|2700.57|39
1621531150000|2021-05-20 17:19:10|2724.26|2711.26|2725.75|2712.75|2728.62|2715.62|2723.69|2710.69|37
1621531160000|2021-05-20 17:19:20|2724.87|2711.87|2712.89|2699.89|2724.87|2711.87|2712.89|2699.89|40
1621531170000|2021-05-20 17:19:30|2713.14|2700.14|2716.23|2703.23|2717.77|2704.77|2712.56|2699.56|40
1621531180000|2021-05-20 17:19:40|2716.93|2703.93|2719.49|2706.49|2719.49|2706.49|2715.92|2702.92|38
1621531190000|2021-05-20 17:19:50|2722.71|2709.71|2721.16|2708.16|2725.44|2712.44|2721.02|2708.02|39
1621531200000|2021-05-20 17:20:00|2721.41|2708.41|2725.01|2712.01|2727.82|2714.82|2721.41|2708.41|37
1621531210000|2021-05-20 17:20:10|2724.99|2711.99|2724.61|2711.61|2724.99|2711.99|2722.67|2709.67|35
1621531220000|2021-05-20 17:20:20|2724.75|2711.75|2716.91|2703.91|2725.58|2712.58|2716.47|2703.47|40
1621531230000|2021-05-20 17:20:30|2716.33|2703.33|2710.59|2697.59|2716.33|2703.33|2710.59|2697.59|33
1621531240000|2021-05-20 17:20:40|2710.58|2697.58|2724.03|2711.03|2724.1|2711.1|2709.84|2696.84|39
1621531250000|2021-05-20 17:20:50|2724.02|2711.02|2713.11|2700.11|2724.13|2711.13|2713.11|2700.11|35
1621531260000|2021-05-20 17:21:00|2713.49|2700.49|2715.47|2702.47|2722.46|2709.46|2713.49|2700.49|40
1621531270000|2021-05-20 17:21:10|2715.48|2702.48|2707.5|2694.5|2715.48|2702.48|2707.4|2694.4|37
1621531280000|2021-05-20 17:21:20|2707.38|2694.38|2706.04|2693.04|2710.75|2697.75|2704.26|2691.26|39
1621531290000|2021-05-20 17:21:30|2705.96|2692.96|2703.92|2690.92|2706.52|2693.52|2703.54|2690.54|38
1621531300000|2021-05-20 17:21:40|2703.91|2690.91|2707.6|2694.6|2711.37|2698.37|2703.82|2690.82|39
1621531310000|2021-05-20 17:21:50|2707.47|2694.47|2710.65|2697.65|2711.07|2698.07|2704.62|2691.62|39
1621531320000|2021-05-20 17:22:00|2710.22|2697.22|2704.94|2691.94|2713.15|2700.15|2704.94|2691.94|38
1621531330000|2021-05-20 17:22:10|2704.9|2691.9|2711.4|2698.4|2711.4|2698.4|2704.04|2691.04|38
1621531340000|2021-05-20 17:22:20|2711.04|2698.04|2711.3|2698.3|2715.39|2702.39|2708.84|2695.84|40
1621531350000|2021-05-20 17:22:30|2711.82|2698.82|2713.02|2700.02|2713.89|2700.89|2710.05|2697.05|38
1621531360000|2021-05-20 17:22:40|2713.03|2700.03|2711.54|2698.54|2714.3|2701.3|2709.91|2696.91|37
1621531370000|2021-05-20 17:22:50|2711.35|2698.35|2712.87|2699.87|2714.45|2701.45|2708.89|2695.89|34
1621531380000|2021-05-20 17:23:00|2712.58|2699.58|2715.3|2702.3|2715.38|2702.38|2709.43|2696.43|36
1621531390000|2021-05-20 17:23:10|2715.32|2702.32|2718.04|2705.04|2720.69|2707.69|2715.32|2702.32|38
1621531400000|2021-05-20 17:23:20|2717.61|2704.61|2716.55|2703.55|2720.03|2707.03|2715.74|2702.74|38
1621531410000|2021-05-20 17:23:30|2716.83|2703.83|2722.78|2709.78|2725.49|2712.49|2716.58|2703.58|38
1621531420000|2021-05-20 17:23:40|2722.88|2709.88|2720.63|2707.63|2723.04|2710.04|2718.79|2705.79|37
1621531430000|2021-05-20 17:23:50|2720.88|2707.88|2728.58|2715.58|2730.49|2717.49|2720.21|2707.21|39
1621531440000|2021-05-20 17:24:00|2728.53|2715.53|2732.6|2719.6|2733.7|2720.7|2723.07|2710.07|40
1621531450000|2021-05-20 17:24:10|2732.93|2719.93|2729.29|2716.29|2732.93|2719.93|2727.57|2714.57|39
1621531460000|2021-05-20 17:24:20|2729.78|2716.78|2729.7|2716.7|2730.77|2717.77|2728.98|2715.98|38
1621531470000|2021-05-20 17:24:30|2729.73|2716.73|2730.03|2717.03|2730.31|2717.31|2729.34|2716.34|33
1621531480000|2021-05-20 17:24:40|2730.39|2717.39|2729.97|2716.97|2731.39|2718.39|2728.81|2715.81|32
1621531490000|2021-05-20 17:24:50|2729.7|2716.7|2729.76|2716.76|2730.09|2717.09|2728.7|2715.7|35
1621531500000|2021-05-20 17:25:00|2729.82|2716.82|2731.35|2718.35|2733.69|2720.69|2729.82|2716.82|35
1621531510000|2021-05-20 17:25:10|2732.37|2719.37|2730.19|2717.19|2732.37|2719.37|2728.37|2715.37|38
1621531520000|2021-05-20 17:25:20|2729.91|2716.91|2728.36|2715.36|2730.4|2717.4|2725.01|2712.01|38
1621531530000|2021-05-20 17:25:30|2728.35|2715.35|2728.39|2715.39|2729.88|2716.88|2727.59|2714.59|37
1621531540000|2021-05-20 17:25:40|2728.11|2715.11|2727.64|2714.64|2730.19|2717.19|2726.58|2713.58|38
1621531550000|2021-05-20 17:25:50|2728.01|2715.01|2729.83|2716.83|2730.41|2717.41|2727.78|2714.78|32
1621531560000|2021-05-20 17:26:00|2729.89|2716.89|2730.69|2717.69|2731.08|2718.08|2729.89|2716.89|32
1621531570000|2021-05-20 17:26:10|2730.73|2717.73|2731.06|2718.06|2731.36|2718.36|2730.31|2717.31|34
1621531580000|2021-05-20 17:26:20|2731.11|2718.11|2730.81|2717.81|2732.04|2719.04|2729.29|2716.29|33
1621531590000|2021-05-20 17:26:30|2730.91|2717.91|2730.6|2717.6|2731.66|2718.66|2728.49|2715.49|32
1621531600000|2021-05-20 17:26:40|2730.98|2717.98|2727.44|2714.44|2733.14|2720.14|2727.44|2714.44|38
1621531610000|2021-05-20 17:26:50|2727.4|2714.4|2724.59|2711.59|2728.49|2715.49|2723.69|2710.69|39
1621531620000|2021-05-20 17:27:00|2724.43|2711.43|2717.53|2704.53|2725.53|2712.53|2717.39|2704.39|38
1621531630000|2021-05-20 17:27:10|2716.6|2703.6|2712.14|2699.14|2717.06|2704.06|2710.56|2697.56|40
1621531640000|2021-05-20 17:27:20|2712.69|2699.69|2714.91|2701.91|2715.74|2702.74|2711.09|2698.09|39
1621531650000|2021-05-20 17:27:30|2714.93|2701.93|2709.35|2696.35|2717.28|2704.28|2708.8|2695.8|39
1621531660000|2021-05-20 17:27:40|2709.15|2696.15|2712.5|2699.5|2714.19|2701.19|2709.15|2696.15|40
1621531670000|2021-05-20 17:27:50|2712.33|2699.33|2714.46|2701.46|2715.61|2702.61|2712.2|2699.2|40
1621531680000|2021-05-20 17:28:00|2715.09|2702.09|2722.43|2709.43|2725.27|2712.27|2715.04|2702.04|38
1621531690000|2021-05-20 17:28:10|2722.4|2709.4|2725.39|2712.39|2726.7|2713.7|2722.06|2709.06|34
1621531700000|2021-05-20 17:28:20|2725.21|2712.21|2731.12|2718.12|2731.55|2718.55|2725.21|2712.21|38
1621531710000|2021-05-20 17:28:30|2731.13|2718.13|2732.3|2719.3|2733.67|2720.67|2730.21|2717.21|38
1621531720000|2021-05-20 17:28:40|2733.2|2720.2|2733.38|2720.38|2733.69|2720.69|2731.1|2718.1|37
1621531730000|2021-05-20 17:28:50|2733.37|2720.37|2733.65|2720.65|2733.92|2720.92|2730.59|2717.59|36
1621531740000|2021-05-20 17:29:00|2733.68|2720.68|2736.36|2723.36|2736.89|2723.89|2732.43|2719.43|36
1621531750000|2021-05-20 17:29:10|2736.22|2723.22|2732.39|2719.39|2736.42|2723.42|2732.35|2719.35|38
1621531760000|2021-05-20 17:29:20|2732.11|2719.11|2732.37|2719.37|2736.33|2723.33|2730.32|2717.32|40
1621531770000|2021-05-20 17:29:30|2732.43|2719.43|2731.69|2718.69|2733.56|2720.56|2728.79|2715.79|39
1621531780000|2021-05-20 17:29:40|2732.06|2719.06|2733.05|2720.05|2735.58|2722.58|2731.58|2718.58|37
1621531790000|2021-05-20 17:29:50|2732.71|2719.71|2732.85|2719.85|2735.24|2722.24|2730.82|2717.82|36
1621531800000|2021-05-20 17:30:00|2733.02|2720.02|2729.98|2716.98|2733.02|2720.02|2729.7|2716.7|38
1621531810000|2021-05-20 17:30:10|2730.23|2717.23|2734.1|2721.1|2734.22|2721.22|2730.13|2717.13|30
1621531820000|2021-05-20 17:30:20|2734.18|2721.18|2736.8|2723.8|2737.24|2724.24|2733.03|2720.03|39
1621531830000|2021-05-20 17:30:30|2736.95|2723.95|2735.69|2722.69|2739.01|2726.01|2734.42|2721.42|37
1621531840000|2021-05-20 17:30:40|2734.4|2721.4|2737.5|2724.5|2738.41|2725.41|2733.78|2720.78|36
1621531850000|2021-05-20 17:30:50|2737.61|2724.61|2737.14|2724.14|2739.02|2726.02|2737.04|2724.04|40
1621531860000|2021-05-20 17:31:00|2736.85|2723.85|2741.71|2728.71|2741.71|2728.71|2736.2|2723.2|39
1621531870000|2021-05-20 17:31:10|2742.6|2729.6|2743.52|2730.52|2744.16|2731.16|2738.29|2725.29|40
1621531880000|2021-05-20 17:31:20|2743.68|2730.68|2741.98|2728.98|2743.94|2730.94|2739.38|2726.38|38
1621531890000|2021-05-20 17:31:30|2741.16|2728.16|2744.47|2731.47|2744.54|2731.54|2741.16|2728.16|39
1621531900000|2021-05-20 17:31:40|2744.23|2731.23|2742.2|2729.2|2744.38|2731.38|2741.1|2728.1|38
1621531910000|2021-05-20 17:31:50|2741.39|2728.39|2745.06|2732.06|2745.06|2732.06|2741.39|2728.39|34
1621531920000|2021-05-20 17:32:00|2745.09|2732.09|2742.77|2729.77|2745.27|2732.27|2740.9|2727.9|37
1621531930000|2021-05-20 17:32:10|2742.78|2729.78|2742.59|2729.59|2743.24|2730.24|2738.82|2725.82|39
1621531940000|2021-05-20 17:32:20|2742.73|2729.73|2739.15|2726.15|2742.73|2729.73|2738.33|2725.33|36
1621531950000|2021-05-20 17:32:30|2738.4|2725.4|2736|2723|2739.59|2726.59|2735.55|2722.55|36
1621531960000|2021-05-20 17:32:40|2735.99|2722.99|2736.41|2723.41|2736.76|2723.76|2732.52|2719.52|35
1621531970000|2021-05-20 17:32:50|2736.47|2723.47|2736.45|2723.45|2737.77|2724.77|2734.01|2721.01|37
1621531980000|2021-05-20 17:33:00|2736.47|2723.47|2735.26|2722.26|2738.89|2725.89|2734.47|2721.47|37
1621531990000|2021-05-20 17:33:10|2734.85|2721.85|2734.84|2721.84|2736.34|2723.34|2730.59|2717.59|37
1621532000000|2021-05-20 17:33:20|2735.26|2722.26|2732.69|2719.69|2735.26|2722.26|2732.29|2719.29|39
1621532010000|2021-05-20 17:33:30|2732.68|2719.68|2728.28|2715.28|2733.31|2720.31|2726.55|2713.55|38
1621532020000|2021-05-20 17:33:40|2728|2715|2727.75|2714.75|2729.6|2716.6|2727|2714|35
1621532030000|2021-05-20 17:33:50|2727.72|2714.72|2721.04|2708.04|2727.85|2714.85|2719.99|2706.99|37
1621532040000|2021-05-20 17:34:00|2722.5|2709.5|2729.29|2716.29|2729.59|2716.59|2722.03|2709.03|39
1621532050000|2021-05-20 17:34:10|2729.35|2716.35|2726.23|2713.23|2729.35|2716.35|2725.85|2712.85|39
1621532060000|2021-05-20 17:34:20|2726.09|2713.09|2722.37|2709.37|2726.09|2713.09|2721.18|2708.18|40
1621532070000|2021-05-20 17:34:30|2722.44|2709.44|2720.06|2707.06|2722.94|2709.94|2720.06|2707.06|37
1621532080000|2021-05-20 17:34:40|2720.45|2707.45|2717.85|2704.85|2720.99|2707.99|2717.85|2704.85|39
1621532090000|2021-05-20 17:34:50|2717.99|2704.99|2721.19|2708.19|2722.45|2709.45|2717.71|2704.71|38
1621532100000|2021-05-20 17:35:00|2721.51|2708.51|2728.08|2715.08|2728.71|2715.71|2721.51|2708.51|35
1621532110000|2021-05-20 17:35:10|2728.06|2715.06|2728.48|2715.48|2729.25|2716.25|2725.62|2712.62|37
1621532120000|2021-05-20 17:35:20|2728.3|2715.3|2727.48|2714.48|2730.1|2717.1|2727.23|2714.23|38
1621532130000|2021-05-20 17:35:30|2727.45|2714.45|2723.23|2710.23|2728.78|2715.78|2721.03|2708.03|40
1621532140000|2021-05-20 17:35:40|2723.34|2710.34|2729.19|2716.19|2729.19|2716.19|2723.34|2710.34|39
1621532150000|2021-05-20 17:35:50|2730|2717|2727.27|2714.27|2730|2717|2726.59|2713.59|37
1621532160000|2021-05-20 17:36:00|2727.22|2714.22|2725.35|2712.35|2729.63|2716.63|2724.82|2711.82|37
1621532170000|2021-05-20 17:36:10|2725.27|2712.27|2719.92|2706.92|2725.27|2712.27|2719.38|2706.38|37
1621532180000|2021-05-20 17:36:20|2719.73|2706.73|2719.77|2706.77|2724.43|2711.43|2718.5|2705.5|38
1621532190000|2021-05-20 17:36:30|2719.87|2706.87|2722.17|2709.17|2722.48|2709.48|2719.13|2706.13|38
1621532200000|2021-05-20 17:36:40|2721.92|2708.92|2721.95|2708.95|2722.14|2709.14|2719.94|2706.94|33
1621532210000|2021-05-20 17:36:50|2720.83|2707.83|2721.64|2708.64|2723.32|2710.32|2719.24|2706.24|33
1621532220000|2021-05-20 17:37:00|2721.99|2708.99|2719.22|2706.22|2722.72|2709.72|2719.22|2706.22|35
1621532230000|2021-05-20 17:37:10|2719.07|2706.07|2720.63|2707.63|2720.63|2707.63|2718.17|2705.17|34
1621532240000|2021-05-20 17:37:20|2720.91|2707.91|2717.13|2704.13|2720.92|2707.92|2716.21|2703.21|37
1621532250000|2021-05-20 17:37:30|2717.19|2704.19|2722.28|2709.28|2722.48|2709.48|2717.19|2704.19|38
1621532260000|2021-05-20 17:37:40|2722.32|2709.32|2719.28|2706.28|2722.32|2709.32|2718.2|2705.2|38
1621532270000|2021-05-20 17:37:50|2718.91|2705.91|2715.8|2702.8|2720.23|2707.23|2714.75|2701.75|40
1621532280000|2021-05-20 17:38:00|2715.87|2702.87|2720.86|2707.86|2722.28|2709.28|2715.65|2702.65|40
1621532290000|2021-05-20 17:38:10|2720.91|2707.91|2720.48|2707.48|2721.36|2708.36|2719.17|2706.17|40
1621532300000|2021-05-20 17:38:20|2720.73|2707.73|2724.46|2711.46|2726|2713|2720.05|2707.05|36
1621532310000|2021-05-20 17:38:30|2724.53|2711.53|2724.09|2711.09|2725.48|2712.48|2724.08|2711.08|37
1621532320000|2021-05-20 17:38:40|2724.11|2711.11|2720.6|2707.6|2724.11|2711.11|2720.6|2707.6|34
1621532330000|2021-05-20 17:38:50|2720.48|2707.48|2722.15|2709.15|2722.6|2709.6|2720.12|2707.12|22
1621532340000|2021-05-20 17:39:00|2722.22|2709.22|2725.86|2712.86|2726.04|2713.04|2722.22|2709.22|26
1621532350000|2021-05-20 17:39:10|2726.05|2713.05|2728.41|2715.41|2728.6|2715.6|2725.46|2712.46|30
1621532360000|2021-05-20 17:39:20|2729.07|2716.07|2732.04|2719.04|2734.74|2721.74|2729.07|2716.07|40
1621532370000|2021-05-20 17:39:30|2731.99|2718.99|2733.25|2720.25|2734.57|2721.57|2731.01|2718.01|37
1621532380000|2021-05-20 17:39:40|2733.22|2720.22|2735.36|2722.36|2735.36|2722.36|2732.4|2719.4|39
1621532390000|2021-05-20 17:39:50|2735.42|2722.42|2735.47|2722.47|2735.66|2722.66|2733.28|2720.28|38
1621532400000|2021-05-20 17:40:00|2735.74|2722.74|2741.69|2728.69|2742.44|2729.44|2735.74|2722.74|40
1621532410000|2021-05-20 17:40:10|2741.83|2728.83|2742.97|2729.97|2743.12|2730.12|2740.04|2727.04|37
1621532420000|2021-05-20 17:40:20|2743.34|2730.34|2742.61|2729.61|2744.44|2731.44|2740.14|2727.14|38
1621532430000|2021-05-20 17:40:30|2742.62|2729.62|2744.6|2731.6|2744.6|2731.6|2742.58|2729.58|31
1621532440000|2021-05-20 17:40:40|2744.61|2731.61|2743.73|2730.73|2745.07|2732.07|2742.5|2729.5|33
1621532450000|2021-05-20 17:40:50|2744.46|2731.46|2748.48|2735.48|2749.82|2736.82|2744.46|2731.46|36
1621532460000|2021-05-20 17:41:00|2749.3|2736.3|2749.16|2736.16|2750.2|2737.2|2747.04|2734.04|38
1621532470000|2021-05-20 17:41:10|2749|2736|2747.96|2734.96|2749.01|2736.01|2746.67|2733.67|36
1621532480000|2021-05-20 17:41:20|2747.97|2734.97|2750.98|2737.98|2751.56|2738.56|2747.97|2734.97|34
1621532490000|2021-05-20 17:41:30|2751.3|2738.3|2750.97|2737.97|2752.77|2739.77|2750.46|2737.46|40
1621532500000|2021-05-20 17:41:40|2750.93|2737.93|2748.23|2735.23|2752.43|2739.43|2748.16|2735.16|34
1621532510000|2021-05-20 17:41:50|2748.2|2735.2|2750.17|2737.17|2752.73|2739.73|2748.05|2735.05|39
1621532520000|2021-05-20 17:42:00|2750.16|2737.16|2745.67|2732.67|2750.99|2737.99|2745.67|2732.67|37
1621532530000|2021-05-20 17:42:10|2745.65|2732.65|2746.52|2733.52|2747.62|2734.62|2744.77|2731.77|36
1621532540000|2021-05-20 17:42:20|2746.15|2733.15|2747.05|2734.05|2747.15|2734.15|2745.61|2732.61|28
1621532550000|2021-05-20 17:42:30|2746.75|2733.75|2747.28|2734.28|2748.48|2735.48|2746.38|2733.38|31
1621532560000|2021-05-20 17:42:40|2747.37|2734.37|2747.15|2734.15|2748.74|2735.74|2745.56|2732.56|32
1621532570000|2021-05-20 17:42:50|2747.54|2734.54|2746.4|2733.4|2748.16|2735.16|2746.4|2733.4|31
1621532580000|2021-05-20 17:43:00|2746.37|2733.37|2746.23|2733.23|2747.28|2734.28|2746.17|2733.17|23
1621532590000|2021-05-20 17:43:10|2746.3|2733.3|2750.43|2737.43|2750.43|2737.43|2746.12|2733.12|35
1621532600000|2021-05-20 17:43:20|2749.63|2736.63|2748.98|2735.98|2750.15|2737.15|2748.39|2735.39|36
1621532610000|2021-05-20 17:43:30|2749|2736|2748.98|2735.98|2749.28|2736.28|2748.02|2735.02|22
1621532620000|2021-05-20 17:43:40|2749.23|2736.23|2749.1|2736.1|2749.94|2736.94|2749.03|2736.03|27
1621532630000|2021-05-20 17:43:50|2749.07|2736.07|2749.18|2736.18|2750.02|2737.02|2749.07|2736.07|33
1621532640000|2021-05-20 17:44:00|2749.13|2736.13|2750.48|2737.48|2750.5|2737.5|2749.13|2736.13|20
1621532650000|2021-05-20 17:44:10|2750.46|2737.46|2752.65|2739.65|2752.65|2739.65|2750.46|2737.46|28
1621532660000|2021-05-20 17:44:20|2752.5|2739.5|2757.23|2744.23|2759.69|2746.69|2752.5|2739.5|37
1621532670000|2021-05-20 17:44:30|2757.22|2744.22|2757.38|2744.38|2758.05|2745.05|2755.17|2742.17|39
1621532680000|2021-05-20 17:44:40|2757.31|2744.31|2758.22|2745.22|2758.22|2745.22|2755.8|2742.8|37
1621532690000|2021-05-20 17:44:50|2758.25|2745.25|2755.86|2742.86|2758.85|2745.85|2753.95|2740.95|37
1621532700000|2021-05-20 17:45:00|2755.92|2742.92|2746.68|2733.68|2756.32|2743.32|2746.34|2733.34|39
1621532710000|2021-05-20 17:45:10|2745.82|2732.82|2743.61|2730.61|2748.05|2735.05|2743.39|2730.39|39
1621532720000|2021-05-20 17:45:20|2742.97|2729.97|2742.17|2729.17|2744.66|2731.66|2742.17|2729.17|40
1621532730000|2021-05-20 17:45:30|2742.29|2729.29|2745.01|2732.01|2745.17|2732.17|2740.86|2727.86|38
1621532740000|2021-05-20 17:45:40|2745.14|2732.14|2746.16|2733.16|2748.79|2735.79|2745.14|2732.14|37
1621532750000|2021-05-20 17:45:50|2745.59|2732.59|2742.95|2729.95|2745.93|2732.93|2742.72|2729.72|38
1621532760000|2021-05-20 17:46:00|2742.94|2729.94|2740.23|2727.23|2742.96|2729.96|2740.2|2727.2|36
1621532770000|2021-05-20 17:46:10|2740.24|2727.24|2738.94|2725.94|2740.44|2727.44|2738.43|2725.43|28
1621532780000|2021-05-20 17:46:20|2739.09|2726.09|2741.34|2728.34|2741.36|2728.36|2738.47|2725.47|36
1621532790000|2021-05-20 17:46:30|2740.98|2727.98|2742.79|2729.79|2742.89|2729.89|2740.98|2727.98|32
1621532800000|2021-05-20 17:46:40|2743.68|2730.68|2746.21|2733.21|2746.21|2733.21|2743.05|2730.05|33
1621532810000|2021-05-20 17:46:50|2746.27|2733.27|2745.41|2732.41|2747.58|2734.58|2745.41|2732.41|31
1621532820000|2021-05-20 17:47:00|2745.51|2732.51|2741.05|2728.05|2745.51|2732.51|2741.05|2728.05|37
1621532830000|2021-05-20 17:47:10|2741.06|2728.06|2748.21|2735.21|2749.19|2736.19|2741.06|2728.06|36
1621532840000|2021-05-20 17:47:20|2747.97|2734.97|2745.02|2732.02|2748.37|2735.37|2744.85|2731.85|36
1621532850000|2021-05-20 17:47:30|2744.89|2731.89|2745.13|2732.13|2747.36|2734.36|2744.8|2731.8|33
1621532860000|2021-05-20 17:47:40|2745.12|2732.12|2744.31|2731.31|2745.56|2732.56|2744.31|2731.31|30
1621532870000|2021-05-20 17:47:50|2744.3|2731.3|2745.75|2732.75|2745.88|2732.88|2744.3|2731.3|30
1621532880000|2021-05-20 17:48:00|2745.43|2732.43|2748.13|2735.13|2749.56|2736.56|2745.42|2732.42|34
1621532890000|2021-05-20 17:48:10|2748.06|2735.06|2748.96|2735.96|2749.61|2736.61|2748|2735|32
1621532900000|2021-05-20 17:48:20|2748.94|2735.94|2750.81|2737.81|2750.81|2737.81|2748.82|2735.82|30
1621532910000|2021-05-20 17:48:30|2750.86|2737.86|2749.39|2736.39|2750.87|2737.87|2749.32|2736.32|23
1621532920000|2021-05-20 17:48:40|2749.51|2736.51|2749.98|2736.98|2749.98|2736.98|2748.63|2735.63|24
1621532930000|2021-05-20 17:48:50|2750.12|2737.12|2751.1|2738.1|2751.1|2738.1|2750.12|2737.12|10
1621532940000|2021-05-20 17:49:00|2750.94|2737.94|2750.54|2737.54|2750.94|2737.94|2750.23|2737.23|16
1621532950000|2021-05-20 17:49:10|2750.6|2737.6|2750.4|2737.4|2751.75|2738.75|2750.4|2737.4|13
1621532960000|2021-05-20 17:49:20|2750.45|2737.45|2752.29|2739.29|2752.54|2739.54|2750.45|2737.45|24
1621532970000|2021-05-20 17:49:30|2752.3|2739.3|2752.16|2739.16|2752.34|2739.34|2750.86|2737.86|25
1621532980000|2021-05-20 17:49:40|2752.15|2739.15|2750.63|2737.63|2753.8|2740.8|2750.63|2737.63|34
1621532990000|2021-05-20 17:49:50|2750.92|2737.92|2750.92|2737.92|2751.45|2738.45|2750.92|2737.92|34
1621533000000|2021-05-20 17:50:00|2750.97|2737.97|2751.71|2738.71|2752.36|2739.36|2750.41|2737.41|35
1621533010000|2021-05-20 17:50:10|2751.79|2738.79|2751.05|2738.05|2751.96|2738.96|2750.48|2737.48|22
1621533020000|2021-05-20 17:50:20|2750.89|2737.89|2749.41|2736.41|2751.48|2738.48|2748.98|2735.98|37
1621533030000|2021-05-20 17:50:30|2749.35|2736.35|2751.23|2738.23|2751.36|2738.36|2749.19|2736.19|38
1621533040000|2021-05-20 17:50:40|2751.49|2738.49|2752.36|2739.36|2752.52|2739.52|2751.49|2738.49|24
1621533050000|2021-05-20 17:50:50|2752.41|2739.41|2753.34|2740.34|2754.07|2741.07|2752.26|2739.26|27
1621533060000|2021-05-20 17:51:00|2753.31|2740.31|2754.65|2741.65|2754.83|2741.83|2753.31|2740.31|27
1621533070000|2021-05-20 17:51:10|2754.7|2741.7|2754.35|2741.35|2754.7|2741.7|2754.35|2741.35|19
1621533080000|2021-05-20 17:51:20|2754.24|2741.24|2756.55|2743.55|2756.55|2743.55|2753.89|2740.89|19
1621533090000|2021-05-20 17:51:30|2756.46|2743.46|2758.11|2745.11|2758.29|2745.29|2755.79|2742.79|39
1621533100000|2021-05-20 17:51:40|2757.59|2744.59|2763.77|2750.77|2763.77|2750.77|2757.16|2744.16|38
1621533110000|2021-05-20 17:51:50|2763.25|2750.25|2761.03|2748.03|2764.44|2751.44|2759.2|2746.2|36
1621533120000|2021-05-20 17:52:00|2762.04|2749.04|2765.36|2752.36|2765.48|2752.48|2761.12|2748.12|32
1621533130000|2021-05-20 17:52:10|2766.02|2753.02|2767.85|2754.85|2767.87|2754.87|2765.98|2752.98|31
1621533140000|2021-05-20 17:52:20|2767.97|2754.97|2776.25|2763.25|2776.25|2763.25|2767.97|2754.97|28
1621533150000|2021-05-20 17:52:30|2776.42|2763.42|2773.28|2760.28|2777.83|2764.83|2773.28|2760.28|32
1621533160000|2021-05-20 17:52:40|2773.13|2760.13|2779.4|2766.4|2781.52|2768.52|2773.13|2760.13|36
1621533170000|2021-05-20 17:52:50|2779.14|2766.14|2779.09|2766.09|2780.07|2767.07|2775.86|2762.86|40
1621533180000|2021-05-20 17:53:00|2779.89|2766.89|2781.05|2768.05|2781.22|2768.22|2774.97|2761.97|39
1621533190000|2021-05-20 17:53:10|2781.11|2768.11|2780.03|2767.03|2782.77|2769.77|2779.96|2766.96|31
1621533200000|2021-05-20 17:53:20|2779.97|2766.97|2781.71|2768.71|2782|2769|2779.09|2766.09|23
1621533210000|2021-05-20 17:53:30|2781.86|2768.86|2779.89|2766.89|2781.86|2768.86|2779.45|2766.45|28
1621533220000|2021-05-20 17:53:40|2779.76|2766.76|2779.81|2766.81|2780.6|2767.6|2779.7|2766.7|29
1621533230000|2021-05-20 17:53:50|2779.77|2766.77|2779.98|2766.98|2780.08|2767.08|2779.11|2766.11|21
1621533240000|2021-05-20 17:54:00|2779.85|2766.85|2779.97|2766.97|2780.46|2767.46|2779.65|2766.65|31
1621533250000|2021-05-20 17:54:10|2780.11|2767.11|2781.36|2768.36|2781.62|2768.62|2779.81|2766.81|32
1621533260000|2021-05-20 17:54:20|2781.11|2768.11|2780.88|2767.88|2781.42|2768.42|2780.2|2767.2|28
1621533270000|2021-05-20 17:54:30|2780.78|2767.78|2780.35|2767.35|2781.61|2768.61|2780.35|2767.35|21
1621533280000|2021-05-20 17:54:40|2780.34|2767.34|2780.56|2767.56|2780.56|2767.56|2778.93|2765.93|23
1621533290000|2021-05-20 17:54:50|2781.27|2768.27|2780.54|2767.54|2781.31|2768.31|2779.73|2766.73|18
1621533300000|2021-05-20 17:55:00|2780.74|2767.74|2779.45|2766.45|2780.75|2767.75|2779.41|2766.41|30
1621533310000|2021-05-20 17:55:10|2779.44|2766.44|2777.47|2764.47|2779.45|2766.45|2777.47|2764.47|24
1621533320000|2021-05-20 17:55:20|2777.04|2764.04|2771.75|2758.75|2777.2|2764.2|2771.74|2758.74|31
1621533330000|2021-05-20 17:55:30|2771.57|2758.57|2775.16|2762.16|2780.08|2767.08|2770.75|2757.75|38
1621533340000|2021-05-20 17:55:40|2775.04|2762.04|2774.18|2761.18|2775.8|2762.8|2773.41|2760.41|32
1621533350000|2021-05-20 17:55:50|2774.41|2761.41|2775.66|2762.66|2776.83|2763.83|2774.14|2761.14|34
1621533360000|2021-05-20 17:56:00|2776.25|2763.25|2774.11|2761.11|2779.64|2766.64|2774.11|2761.11|35
1621533370000|2021-05-20 17:56:10|2774.17|2761.17|2776.69|2763.69|2776.69|2763.69|2773.29|2760.29|28
1621533380000|2021-05-20 17:56:20|2776.77|2763.77|2773.44|2760.44|2776.77|2763.77|2773|2760|37
1621533390000|2021-05-20 17:56:30|2773.43|2760.43|2773.22|2760.22|2775.52|2762.52|2773.17|2760.17|33
1621533400000|2021-05-20 17:56:40|2773.28|2760.28|2774.45|2761.45|2777.97|2764.97|2772.83|2759.83|36
1621533410000|2021-05-20 17:56:50|2774.19|2761.19|2774.45|2761.45|2775.43|2762.43|2771.68|2758.68|38
1621533420000|2021-05-20 17:57:00|2775.6|2762.6|2771.8|2758.8|2775.6|2762.6|2771.39|2758.39|39
1621533430000|2021-05-20 17:57:10|2771.82|2758.82|2772.95|2759.95|2772.95|2759.95|2770.51|2757.51|39
1621533440000|2021-05-20 17:57:20|2771.48|2758.48|2769.55|2756.55|2771.54|2758.54|2768.59|2755.59|34
1621533450000|2021-05-20 17:57:30|2768.96|2755.96|2767.56|2754.56|2770.66|2757.66|2766.24|2753.24|39
1621533460000|2021-05-20 17:57:40|2767.37|2754.37|2766.36|2753.36|2767.98|2754.98|2761.44|2748.44|37
1621533470000|2021-05-20 17:57:50|2766.29|2753.29|2763.33|2750.33|2766.29|2753.29|2760.89|2747.89|33
1621533480000|2021-05-20 17:58:00|2763.24|2750.24|2768.2|2755.2|2768.2|2755.2|2762.34|2749.34|35
1621533490000|2021-05-20 17:58:10|2768.97|2755.97|2765.69|2752.69|2769.83|2756.83|2763.73|2750.73|38
1621533500000|2021-05-20 17:58:20|2765.17|2752.17|2764.2|2751.2|2765.17|2752.17|2761.19|2748.19|39
1621533510000|2021-05-20 17:58:30|2764.62|2751.62|2764.66|2751.66|2765.98|2752.98|2762.96|2749.96|39
1621533520000|2021-05-20 17:58:40|2764.69|2751.69|2764.06|2751.06|2764.87|2751.87|2762.57|2749.57|37
1621533530000|2021-05-20 17:58:50|2763.56|2750.56|2761.24|2748.24|2764.49|2751.49|2760.89|2747.89|38
1621533540000|2021-05-20 17:59:00|2763.15|2750.15|2760.22|2747.22|2764.07|2751.07|2759.63|2746.63|39
1621533550000|2021-05-20 17:59:10|2760.06|2747.06|2759.62|2746.62|2761.52|2748.52|2759.62|2746.62|36
1621533560000|2021-05-20 17:59:20|2759.67|2746.67|2760.45|2747.45|2762.83|2749.83|2758.94|2745.94|39
1621533570000|2021-05-20 17:59:30|2760.84|2747.84|2758.69|2745.69|2761.95|2748.95|2758.18|2745.18|36
1621533580000|2021-05-20 17:59:40|2758.27|2745.27|2762.82|2749.82|2763.76|2750.76|2758.01|2745.01|40
1621533590000|2021-05-20 17:59:50|2764.84|2751.84|2768.44|2755.44|2769|2756|2762.1|2749.1|37
1621533600000|2021-05-20 18:00:00|2767.18|2754.18|2761.43|2748.43|2767.44|2754.44|2761.4|2748.4|39
1621533610000|2021-05-20 18:00:10|2761.38|2748.38|2759.07|2746.07|2761.51|2748.51|2758.07|2745.07|38
1621533620000|2021-05-20 18:00:20|2759.61|2746.61|2762.28|2749.28|2762.28|2749.28|2757.16|2744.16|39
1621533630000|2021-05-20 18:00:30|2763.34|2750.34|2762.72|2749.72|2763.76|2750.76|2760.26|2747.26|39
1621533640000|2021-05-20 18:00:40|2762.91|2749.91|2762.51|2749.51|2764.3|2751.3|2759.97|2746.97|38
1621533650000|2021-05-20 18:00:50|2762.77|2749.77|2764.58|2751.58|2767.25|2754.25|2762.39|2749.39|36
1621533660000|2021-05-20 18:01:00|2765.48|2752.48|2762.34|2749.34|2767.87|2754.87|2762.34|2749.34|39
1621533670000|2021-05-20 18:01:10|2762.22|2749.22|2761.67|2748.67|2764.75|2751.75|2760.05|2747.05|37
1621533680000|2021-05-20 18:01:20|2760.97|2747.97|2761.11|2748.11|2761.75|2748.75|2759.17|2746.17|37
1621533690000|2021-05-20 18:01:30|2761.15|2748.15|2764.13|2751.13|2764.63|2751.63|2760.97|2747.97|35
1621533700000|2021-05-20 18:01:40|2763.81|2750.81|2761|2748|2763.81|2750.81|2761|2748|37
1621533710000|2021-05-20 18:01:50|2760.89|2747.89|2762.39|2749.39|2762.42|2749.42|2760.05|2747.05|38
1621533720000|2021-05-20 18:02:00|2762.58|2749.58|2764.29|2751.29|2767.09|2754.09|2762.29|2749.29|38
1621533730000|2021-05-20 18:02:10|2764.7|2751.7|2761.65|2748.65|2765.04|2752.04|2761.65|2748.65|38
1621533740000|2021-05-20 18:02:20|2761.59|2748.59|2762.09|2749.09|2762.09|2749.09|2759.61|2746.61|38
1621533750000|2021-05-20 18:02:30|2762.26|2749.26|2760.13|2747.13|2763.38|2750.38|2760.13|2747.13|35
1621533760000|2021-05-20 18:02:40|2760.02|2747.02|2759.67|2746.67|2760.51|2747.51|2758.49|2745.49|34
1621533770000|2021-05-20 18:02:50|2758.26|2745.26|2755.83|2742.83|2758.35|2745.35|2755.1|2742.1|36
1621533780000|2021-05-20 18:03:00|2757.41|2744.41|2751.59|2738.59|2759.67|2746.67|2751.48|2738.48|34
1621533790000|2021-05-20 18:03:10|2751.51|2738.51|2746.75|2733.75|2751.68|2738.68|2746.75|2733.75|38
1621533800000|2021-05-20 18:03:20|2746.31|2733.31|2748.98|2735.98|2750.03|2737.03|2745.53|2732.53|40
1621533810000|2021-05-20 18:03:30|2748.24|2735.24|2743.56|2730.56|2749.67|2736.67|2743.17|2730.17|39
1621533820000|2021-05-20 18:03:40|2744.5|2731.5|2742.62|2729.62|2745.39|2732.39|2741.61|2728.61|36
1621533830000|2021-05-20 18:03:50|2742.25|2729.25|2744.65|2731.65|2745.59|2732.59|2742.19|2729.19|38
1621533840000|2021-05-20 18:04:00|2745.24|2732.24|2750.62|2737.62|2750.62|2737.62|2744.1|2731.1|38
1621533850000|2021-05-20 18:04:10|2750.58|2737.58|2748.1|2735.1|2751.91|2738.91|2748.1|2735.1|32
1621533860000|2021-05-20 18:04:20|2748.01|2735.01|2747.02|2734.02|2748.01|2735.01|2745.99|2732.99|38
1621533870000|2021-05-20 18:04:30|2747.56|2734.56|2748.78|2735.78|2749.91|2736.91|2747.36|2734.36|37
1621533880000|2021-05-20 18:04:40|2749.25|2736.25|2746.03|2733.03|2749.7|2736.7|2746.03|2733.03|36
1621533890000|2021-05-20 18:04:50|2746.04|2733.04|2747|2734|2748.12|2735.12|2745.39|2732.39|39
1621533900000|2021-05-20 18:05:00|2747.24|2734.24|2745.84|2732.84|2748.86|2735.86|2745.19|2732.19|34
1621533910000|2021-05-20 18:05:10|2745.97|2732.97|2743.23|2730.23|2746.17|2733.17|2743.03|2730.03|32
1621533920000|2021-05-20 18:05:20|2743.39|2730.39|2745.66|2732.66|2747.16|2734.16|2743.3|2730.3|32
1621533930000|2021-05-20 18:05:30|2746.33|2733.33|2742.68|2729.68|2746.33|2733.33|2742.68|2729.68|34
1621533940000|2021-05-20 18:05:40|2741.29|2728.29|2739.02|2726.02|2741.44|2728.44|2738.48|2725.48|35
1621533950000|2021-05-20 18:05:50|2738.93|2725.93|2736.45|2723.45|2738.93|2725.93|2733.86|2720.86|35
1621533960000|2021-05-20 18:06:00|2735.62|2722.62|2735.14|2722.14|2737.15|2724.15|2735.14|2722.14|39
1621533970000|2021-05-20 18:06:10|2734.96|2721.96|2735.38|2722.38|2735.63|2722.63|2734.9|2721.9|37
1621533980000|2021-05-20 18:06:20|2735.63|2722.63|2736.47|2723.47|2738.41|2725.41|2735.32|2722.32|38
1621533990000|2021-05-20 18:06:30|2736.33|2723.33|2739.76|2726.76|2739.79|2726.79|2735.62|2722.62|34
1621534000000|2021-05-20 18:06:40|2739.65|2726.65|2742.78|2729.78|2743.82|2730.82|2739.65|2726.65|39
1621534010000|2021-05-20 18:06:50|2743.13|2730.13|2741.09|2728.09|2744.75|2731.75|2741.09|2728.09|33
1621534020000|2021-05-20 18:07:00|2741.11|2728.11|2743.58|2730.58|2744.45|2731.45|2740.93|2727.93|37
1621534030000|2021-05-20 18:07:10|2743.53|2730.53|2748.32|2735.32|2749.33|2736.33|2743.45|2730.45|34
1621534040000|2021-05-20 18:07:20|2748.42|2735.42|2751.74|2738.74|2751.92|2738.92|2747.33|2734.33|32
1621534050000|2021-05-20 18:07:30|2751.55|2738.55|2754.6|2741.6|2755.98|2742.98|2751.55|2738.55|35
1621534060000|2021-05-20 18:07:40|2755.04|2742.04|2756.16|2743.16|2758.57|2745.57|2753.58|2740.58|37
1621534070000|2021-05-20 18:07:50|2756.71|2743.71|2753.62|2740.62|2757.04|2744.04|2753.62|2740.62|39
1621534080000|2021-05-20 18:08:00|2752.48|2739.48|2748.28|2735.28|2755.56|2742.56|2748.28|2735.28|40
1621534090000|2021-05-20 18:08:10|2748.3|2735.3|2748.38|2735.38|2749.98|2736.98|2747.93|2734.93|34
1621534100000|2021-05-20 18:08:20|2750.38|2737.38|2745.33|2732.33|2750.38|2737.38|2745.33|2732.33|37
1621534110000|2021-05-20 18:08:30|2745.42|2732.42|2741.94|2728.94|2747.21|2734.21|2741.94|2728.94|38
1621534120000|2021-05-20 18:08:40|2742.31|2729.31|2744.54|2731.54|2748.13|2735.13|2741.98|2728.98|40
1621534130000|2021-05-20 18:08:50|2744.46|2731.46|2746.88|2733.88|2746.88|2733.88|2744.45|2731.45|37
1621534140000|2021-05-20 18:09:00|2746.59|2733.59|2744.03|2731.03|2746.61|2733.61|2744|2731|38
1621534150000|2021-05-20 18:09:10|2743.19|2730.19|2741.3|2728.3|2743.19|2730.19|2740.69|2727.69|30
1621534160000|2021-05-20 18:09:20|2741.14|2728.14|2740.72|2727.72|2741.59|2728.59|2740.17|2727.17|38
1621534170000|2021-05-20 18:09:30|2741.5|2728.5|2743.03|2730.03|2743.57|2730.57|2741.17|2728.17|36
1621534180000|2021-05-20 18:09:40|2743.81|2730.81|2746|2733|2746.36|2733.36|2743.81|2730.81|36
1621534190000|2021-05-20 18:09:50|2745.78|2732.78|2743.06|2730.06|2747.39|2734.39|2743.06|2730.06|36
1621534200000|2021-05-20 18:10:00|2743.14|2730.14|2743.99|2730.99|2746.52|2733.52|2743.14|2730.14|39
1621534210000|2021-05-20 18:10:10|2746.93|2733.93|2741.06|2728.06|2747.45|2734.45|2740.36|2727.36|39
1621534220000|2021-05-20 18:10:20|2740.38|2727.38|2740.58|2727.58|2741.19|2728.19|2739.75|2726.75|33
1621534230000|2021-05-20 18:10:30|2740.74|2727.74|2736.58|2723.58|2741.1|2728.1|2736.17|2723.17|38
1621534240000|2021-05-20 18:10:40|2736.3|2723.3|2733.69|2720.69|2736.63|2723.63|2732.3|2719.3|39
1621534250000|2021-05-20 18:10:50|2733.46|2720.46|2735.09|2722.09|2735.09|2722.09|2732.2|2719.2|39
1621534260000|2021-05-20 18:11:00|2736.45|2723.45|2731.92|2718.92|2736.45|2723.45|2731.05|2718.05|39
1621534270000|2021-05-20 18:11:10|2732.5|2719.5|2729.98|2716.98|2733.15|2720.15|2729.87|2716.87|38
1621534280000|2021-05-20 18:11:20|2729.86|2716.86|2729.97|2716.97|2731.41|2718.41|2728.59|2715.59|37
1621534290000|2021-05-20 18:11:30|2730.74|2717.74|2740.68|2727.68|2740.68|2727.68|2730.74|2717.74|40
1621534300000|2021-05-20 18:11:40|2740.93|2727.93|2746.71|2733.71|2747.49|2734.49|2740.36|2727.36|39
1621534310000|2021-05-20 18:11:50|2747.96|2734.96|2749.17|2736.17|2751.15|2738.15|2746.5|2733.5|38
1621534320000|2021-05-20 18:12:00|2749.15|2736.15|2747.73|2734.73|2749.41|2736.41|2745.32|2732.32|34
1621534330000|2021-05-20 18:12:10|2747.38|2734.38|2744.27|2731.27|2748.87|2735.87|2743.33|2730.33|38
1621534340000|2021-05-20 18:12:20|2745.84|2732.84|2744.57|2731.57|2746.44|2733.44|2742.86|2729.86|40
1621534350000|2021-05-20 18:12:30|2744.13|2731.13|2739.77|2726.77|2745.32|2732.32|2739.13|2726.13|38
1621534360000|2021-05-20 18:12:40|2740.44|2727.44|2740.38|2727.38|2742.64|2729.64|2740.01|2727.01|37
1621534370000|2021-05-20 18:12:50|2740.96|2727.96|2737.23|2724.23|2742.23|2729.23|2737.23|2724.23|38
1621534380000|2021-05-20 18:13:00|2737.03|2724.03|2740.08|2727.08|2740.83|2727.83|2737.03|2724.03|38
1621534390000|2021-05-20 18:13:10|2740.1|2727.1|2744.14|2731.14|2746.58|2733.58|2740.1|2727.1|37
1621534400000|2021-05-20 18:13:20|2743.69|2730.69|2742.43|2729.43|2743.74|2730.74|2741.68|2728.68|40
1621534410000|2021-05-20 18:13:30|2741.71|2728.71|2744.71|2731.71|2746.53|2733.53|2741.69|2728.69|36
1621534420000|2021-05-20 18:13:40|2743.31|2730.31|2746.65|2733.65|2747.51|2734.51|2742.74|2729.74|39
1621534430000|2021-05-20 18:13:50|2746.96|2733.96|2746.39|2733.39|2746.96|2733.96|2745.52|2732.52|37
1621534440000|2021-05-20 18:14:00|2746.7|2733.7|2743.67|2730.67|2747.19|2734.19|2743.59|2730.59|36
1621534450000|2021-05-20 18:14:10|2743.79|2730.79|2745.27|2732.27|2745.93|2732.93|2743.65|2730.65|35
1621534460000|2021-05-20 18:14:20|2745.83|2732.83|2744.28|2731.28|2746.9|2733.9|2744.28|2731.28|36
1621534470000|2021-05-20 18:14:30|2743.69|2730.69|2741.45|2728.45|2744.57|2731.57|2741.4|2728.4|36
1621534480000|2021-05-20 18:14:40|2741.43|2728.43|2741.47|2728.47|2743.01|2730.01|2740.71|2727.71|40
1621534490000|2021-05-20 18:14:50|2741.58|2728.58|2739.28|2726.28|2742.59|2729.59|2739.03|2726.03|39
1621534500000|2021-05-20 18:15:00|2740.97|2727.97|2744.52|2731.52|2745.36|2732.36|2740.97|2727.97|36
1621534510000|2021-05-20 18:15:10|2744.45|2731.45|2750.93|2737.93|2750.93|2737.93|2744.21|2731.21|31
1621534520000|2021-05-20 18:15:20|2750.58|2737.58|2754.61|2741.61|2756.33|2743.33|2750.58|2737.58|38
1621534530000|2021-05-20 18:15:30|2754.04|2741.04|2750.67|2737.67|2754.64|2741.64|2750.67|2737.67|37
1621534540000|2021-05-20 18:15:40|2750.68|2737.68|2752.31|2739.31|2752.72|2739.72|2750.59|2737.59|37
1621534550000|2021-05-20 18:15:50|2753.01|2740.01|2752.58|2739.58|2754.57|2741.57|2752.58|2739.58|37
1621534560000|2021-05-20 18:16:00|2752.78|2739.78|2753.86|2740.86|2754|2741|2752.34|2739.34|36
1621534570000|2021-05-20 18:16:10|2753.48|2740.48|2753.16|2740.16|2753.61|2740.61|2752.17|2739.17|35
1621534580000|2021-05-20 18:16:20|2753.12|2740.12|2753.69|2740.69|2754.15|2741.15|2748.77|2735.77|40
1621534590000|2021-05-20 18:16:30|2753.29|2740.29|2754.74|2741.74|2755.3|2742.3|2751.97|2738.97|38
1621534600000|2021-05-20 18:16:40|2754.23|2741.23|2759.2|2746.2|2759.56|2746.56|2754.09|2741.09|39
1621534610000|2021-05-20 18:16:50|2759.86|2746.86|2757.44|2744.44|2759.86|2746.86|2756.61|2743.61|34
1621534620000|2021-05-20 18:17:00|2756.32|2743.32|2749.87|2736.87|2756.32|2743.32|2749.87|2736.87|38
1621534630000|2021-05-20 18:17:10|2749.77|2736.77|2752.25|2739.25|2753.93|2740.93|2749.77|2736.77|36
1621534640000|2021-05-20 18:17:20|2752.19|2739.19|2753.36|2740.36|2756.49|2743.49|2752.16|2739.16|37
1621534650000|2021-05-20 18:17:30|2753.09|2740.09|2750.69|2737.69|2753.99|2740.99|2750.69|2737.69|37
1621534660000|2021-05-20 18:17:40|2750.64|2737.64|2754.78|2741.78|2755.34|2742.34|2749.77|2736.77|33
1621534670000|2021-05-20 18:17:50|2754.81|2741.81|2756.31|2743.31|2757.17|2744.17|2754.81|2741.81|35
1621534680000|2021-05-20 18:18:00|2756.58|2743.58|2762.94|2749.94|2763.08|2750.08|2756.56|2743.56|37
1621534690000|2021-05-20 18:18:10|2763.29|2750.29|2767.87|2754.87|2768.28|2755.28|2763.29|2750.29|36
1621534700000|2021-05-20 18:18:20|2768.54|2755.54|2765.58|2752.58|2771.34|2758.34|2765.58|2752.58|34
1621534710000|2021-05-20 18:18:30|2766.1|2753.1|2762.66|2749.66|2766.15|2753.15|2762.41|2749.41|37
1621534720000|2021-05-20 18:18:40|2762.85|2749.85|2771.27|2758.27|2771.68|2758.68|2762.46|2749.46|37
1621534730000|2021-05-20 18:18:50|2770.01|2757.01|2768.61|2755.61|2770.01|2757.01|2767.57|2754.57|34
1621534740000|2021-05-20 18:19:00|2769.27|2756.27|2765.08|2752.08|2769.42|2756.42|2763.98|2750.98|35
1621534750000|2021-05-20 18:19:10|2765.93|2752.93|2762.12|2749.12|2765.96|2752.96|2760.62|2747.62|39
1621534760000|2021-05-20 18:19:20|2762.07|2749.07|2759.01|2746.01|2763.14|2750.14|2755.98|2742.98|40
1621534770000|2021-05-20 18:19:30|2759.33|2746.33|2759.39|2746.39|2759.8|2746.8|2757.47|2744.47|40
1621534780000|2021-05-20 18:19:40|2758.65|2745.65|2757.54|2744.54|2760.22|2747.22|2756.79|2743.79|38
1621534790000|2021-05-20 18:19:50|2757.6|2744.6|2757.18|2744.18|2759.29|2746.29|2756.74|2743.74|39
1621534800000|2021-05-20 18:20:00|2757.37|2744.37|2760.86|2747.86|2761.7|2748.7|2757.23|2744.23|38
1621534810000|2021-05-20 18:20:10|2760.47|2747.47|2754.71|2741.71|2760.67|2747.67|2754.71|2741.71|38
1621534820000|2021-05-20 18:20:20|2754.7|2741.7|2751.07|2738.07|2755.13|2742.13|2750.34|2737.34|37
1621534830000|2021-05-20 18:20:30|2751.84|2738.84|2751.81|2738.81|2752.48|2739.48|2749.56|2736.56|38
1621534840000|2021-05-20 18:20:40|2752.12|2739.12|2748.22|2735.22|2753.07|2740.07|2747.87|2734.87|37
1621534850000|2021-05-20 18:20:50|2748.65|2735.65|2750.18|2737.18|2752.03|2739.03|2748.43|2735.43|38
1621534860000|2021-05-20 18:21:00|2750|2737|2753.46|2740.46|2753.46|2740.46|2749.82|2736.82|38
1621534870000|2021-05-20 18:21:10|2753.38|2740.38|2747.54|2734.54|2753.38|2740.38|2747.49|2734.49|39
1621534880000|2021-05-20 18:21:20|2747.64|2734.64|2748.08|2735.08|2748.98|2735.98|2746.05|2733.05|38
1621534890000|2021-05-20 18:21:30|2748.03|2735.03|2747.79|2734.79|2748.94|2735.94|2747.45|2734.45|37
1621534900000|2021-05-20 18:21:40|2747.32|2734.32|2745.94|2732.94|2748.06|2735.06|2745.94|2732.94|38
1621534910000|2021-05-20 18:21:50|2745.71|2732.71|2745.36|2732.36|2746.39|2733.39|2743.67|2730.67|39
1621534920000|2021-05-20 18:22:00|2744.85|2731.85|2745.32|2732.32|2745.41|2732.41|2742.95|2729.95|38
1621534930000|2021-05-20 18:22:10|2745.88|2732.88|2747.67|2734.67|2747.83|2734.83|2745.88|2732.88|39
1621534940000|2021-05-20 18:22:20|2747.98|2734.98|2752.3|2739.3|2752.3|2739.3|2747.65|2734.65|37
1621534950000|2021-05-20 18:22:30|2752.26|2739.26|2751.36|2738.36|2753.52|2740.52|2751.36|2738.36|38
1621534960000|2021-05-20 18:22:40|2751.02|2738.02|2752.34|2739.34|2752.34|2739.34|2749.2|2736.2|38
1621534970000|2021-05-20 18:22:50|2752.78|2739.78|2753.76|2740.76|2756.81|2743.81|2752.78|2739.78|37
1621534980000|2021-05-20 18:23:00|2755.35|2742.35|2762.67|2749.67|2762.68|2749.68|2755.22|2742.22|39
1621534990000|2021-05-20 18:23:10|2763.01|2750.01|2763.85|2750.85|2765.82|2752.82|2763.01|2750.01|35
1621535000000|2021-05-20 18:23:20|2764.59|2751.59|2765.86|2752.86|2766.15|2753.15|2763.2|2750.2|36
1621535010000|2021-05-20 18:23:30|2766.16|2753.16|2763.61|2750.61|2766.19|2753.19|2762.67|2749.67|39
1621535020000|2021-05-20 18:23:40|2764.08|2751.08|2763.79|2750.79|2765.97|2752.97|2763.17|2750.17|36
1621535030000|2021-05-20 18:23:50|2763.9|2750.9|2772.83|2759.83|2772.98|2759.98|2763.9|2750.9|37
1621535040000|2021-05-20 18:24:00|2771.29|2758.29|2776.36|2763.36|2778.47|2765.47|2770.67|2757.67|40
1621535050000|2021-05-20 18:24:10|2777.5|2764.5|2777.36|2764.36|2781.71|2768.71|2776.99|2763.99|40
1621535060000|2021-05-20 18:24:20|2780.25|2767.25|2776.09|2763.09|2780.25|2767.25|2773.64|2760.64|39
1621535070000|2021-05-20 18:24:30|2776.13|2763.13|2773.83|2760.83|2776.86|2763.86|2773.04|2760.04|40
1621535080000|2021-05-20 18:24:40|2774.88|2761.88|2774.14|2761.14|2776.49|2763.49|2772.87|2759.87|39
1621535090000|2021-05-20 18:24:50|2774.51|2761.51|2776.45|2763.45|2776.58|2763.58|2772.99|2759.99|35
1621535100000|2021-05-20 18:25:00|2776.46|2763.46|2781.44|2768.44|2783.35|2770.35|2774.89|2761.89|37
1621535110000|2021-05-20 18:25:10|2782.19|2769.19|2782.7|2769.7|2782.7|2769.7|2778.86|2765.86|37
1621535120000|2021-05-20 18:25:20|2781.3|2768.3|2782.88|2769.88|2784.05|2771.05|2781.29|2768.29|35
1621535130000|2021-05-20 18:25:30|2782.96|2769.96|2783.64|2770.64|2783.66|2770.66|2780.31|2767.31|37
1621535140000|2021-05-20 18:25:40|2783.32|2770.32|2785.17|2772.17|2786.51|2773.51|2783.29|2770.29|40
1621535150000|2021-05-20 18:25:50|2785.37|2772.37|2788.08|2775.08|2789.1|2776.1|2785.37|2772.37|39
1621535160000|2021-05-20 18:26:00|2787.02|2774.02|2784.13|2771.13|2787.3|2774.3|2783.99|2770.99|36
1621535170000|2021-05-20 18:26:10|2784.03|2771.03|2785.38|2772.38|2785.69|2772.69|2782.39|2769.39|39
1621535180000|2021-05-20 18:26:20|2785.97|2772.97|2788.02|2775.02|2789.32|2776.32|2785.97|2772.97|39
1621535190000|2021-05-20 18:26:30|2788.32|2775.32|2789.34|2776.34|2789.36|2776.36|2787.85|2774.85|35
1621535200000|2021-05-20 18:26:40|2789.13|2776.13|2786.52|2773.52|2789.13|2776.13|2784.66|2771.66|36
1621535210000|2021-05-20 18:26:50|2786.04|2773.04|2787.48|2774.48|2788|2775|2785.19|2772.19|38
1621535220000|2021-05-20 18:27:00|2788.12|2775.12|2791.13|2778.13|2791.15|2778.15|2787.55|2774.55|35
1621535230000|2021-05-20 18:27:10|2791.2|2778.2|2793.84|2780.84|2793.84|2780.84|2790.81|2777.81|26
1621535240000|2021-05-20 18:27:20|2792.99|2779.99|2792.8|2779.8|2794.44|2781.44|2792.8|2779.8|32
1621535250000|2021-05-20 18:27:30|2793.02|2780.02|2795.8|2782.8|2795.89|2782.89|2791.77|2778.77|36
1621535260000|2021-05-20 18:27:40|2795.73|2782.73|2793.81|2780.81|2795.73|2782.73|2792.78|2779.78|38
1621535270000|2021-05-20 18:27:50|2793.95|2780.95|2792.96|2779.96|2794.1|2781.1|2792.4|2779.4|36
1621535280000|2021-05-20 18:28:00|2792.93|2779.93|2794.78|2781.78|2795.65|2782.65|2792.36|2779.36|35
1621535290000|2021-05-20 18:28:10|2794.79|2781.79|2798.26|2785.26|2798.88|2785.88|2794.79|2781.79|35
1621535300000|2021-05-20 18:28:20|2798.98|2785.98|2797.81|2784.81|2798.98|2785.98|2797.73|2784.73|34
1621535310000|2021-05-20 18:28:30|2797.77|2784.77|2798.93|2785.93|2798.93|2785.93|2797.16|2784.16|36
1621535320000|2021-05-20 18:28:40|2798.67|2785.67|2800.06|2787.06|2800.9|2787.9|2797.83|2784.83|29
1621535330000|2021-05-20 18:28:50|2801.51|2788.51|2800.85|2787.85|2802.22|2789.22|2800.84|2787.84|27
1621535340000|2021-05-20 18:29:00|2801.01|2788.01|2798.1|2785.1|2801.01|2788.01|2796.9|2783.9|34
1621535350000|2021-05-20 18:29:10|2798.01|2785.01|2796.29|2783.29|2798.01|2785.01|2793.39|2780.39|36
1621535360000|2021-05-20 18:29:20|2796.61|2783.61|2795.22|2782.22|2797.28|2784.28|2792.84|2779.84|39
1621535370000|2021-05-20 18:29:30|2795.83|2782.83|2795.81|2782.81|2796.94|2783.94|2794.2|2781.2|36
1621535380000|2021-05-20 18:29:40|2796.16|2783.16|2797.63|2784.63|2799.87|2786.87|2796.16|2783.16|37
1621535390000|2021-05-20 18:29:50|2797.62|2784.62|2796.39|2783.39|2797.68|2784.68|2796.3|2783.3|35
1621535400000|2021-05-20 18:30:00|2797.13|2784.13|2798.28|2785.28|2798.59|2785.59|2796.39|2783.39|31
1621535410000|2021-05-20 18:30:10|2798.06|2785.06|2798.74|2785.74|2798.98|2785.98|2797.37|2784.37|31
1621535420000|2021-05-20 18:30:20|2798.91|2785.91|2794.95|2781.95|2798.91|2785.91|2794.95|2781.95|34
1621535430000|2021-05-20 18:30:30|2795.06|2782.06|2796.34|2783.34|2796.46|2783.46|2793.91|2780.91|38
1621535440000|2021-05-20 18:30:40|2796.35|2783.35|2794.59|2781.59|2796.44|2783.44|2792.42|2779.42|40
1621535450000|2021-05-20 18:30:50|2794.92|2781.92|2789.92|2776.92|2794.92|2781.92|2789.27|2776.27|38
1621535460000|2021-05-20 18:31:00|2788.87|2775.87|2787.1|2774.1|2789.37|2776.37|2786.36|2773.36|38
1621535470000|2021-05-20 18:31:10|2786.1|2773.1|2784.94|2771.94|2786.94|2773.94|2782.36|2769.36|40
1621535480000|2021-05-20 18:31:20|2784.35|2771.35|2790.33|2777.33|2792.5|2779.5|2783.92|2770.92|39
1621535490000|2021-05-20 18:31:30|2791.54|2778.54|2791.63|2778.63|2793.48|2780.48|2790.84|2777.84|36
1621535500000|2021-05-20 18:31:40|2792|2779|2793.18|2780.18|2795.24|2782.24|2792|2779|32
1621535510000|2021-05-20 18:31:50|2792.96|2779.96|2789.85|2776.85|2792.96|2779.96|2788.8|2775.8|37
1621535520000|2021-05-20 18:32:00|2789.87|2776.87|2792.52|2779.52|2793.09|2780.09|2788.67|2775.67|37
1621535530000|2021-05-20 18:32:10|2790.38|2777.38|2789.87|2776.87|2790.38|2777.38|2788.77|2775.77|35
1621535540000|2021-05-20 18:32:20|2790.67|2777.67|2789.42|2776.42|2791.06|2778.06|2788.51|2775.51|37
1621535550000|2021-05-20 18:32:30|2789.05|2776.05|2788.23|2775.23|2789.15|2776.15|2785.97|2772.97|34
1621535560000|2021-05-20 18:32:40|2788.57|2775.57|2790.33|2777.33|2791.51|2778.51|2788.57|2775.57|39
1621535570000|2021-05-20 18:32:50|2790.32|2777.32|2788.37|2775.37|2790.6|2777.6|2788.13|2775.13|39
1621535580000|2021-05-20 18:33:00|2788.36|2775.36|2789.89|2776.89|2791.61|2778.61|2788.31|2775.31|37
1621535590000|2021-05-20 18:33:10|2789.96|2776.96|2788.34|2775.34|2791.27|2778.27|2787.48|2774.48|38
1621535600000|2021-05-20 18:33:20|2788.5|2775.5|2787.42|2774.42|2791.07|2778.07|2786.95|2773.95|36
1621535610000|2021-05-20 18:33:30|2787.17|2774.17|2787.43|2774.43|2790.19|2777.19|2787.05|2774.05|38
1621535620000|2021-05-20 18:33:40|2787.46|2774.46|2788.69|2775.69|2790.16|2777.16|2787.46|2774.46|37
1621535630000|2021-05-20 18:33:50|2789.17|2776.17|2789.76|2776.76|2789.76|2776.76|2787.15|2774.15|38
1621535640000|2021-05-20 18:34:00|2789.6|2776.6|2786.12|2773.12|2789.6|2776.6|2786.02|2773.02|40
1621535650000|2021-05-20 18:34:10|2786.24|2773.24|2785.83|2772.83|2786.74|2773.74|2784.76|2771.76|37
1621535660000|2021-05-20 18:34:20|2785.94|2772.94|2790.12|2777.12|2791.09|2778.09|2785.57|2772.57|39
1621535670000|2021-05-20 18:34:30|2790.4|2777.4|2789.17|2776.17|2791.56|2778.56|2788.51|2775.51|37
1621535680000|2021-05-20 18:34:40|2789.1|2776.1|2788.31|2775.31|2790.69|2777.69|2788.17|2775.17|35
1621535690000|2021-05-20 18:34:50|2788.36|2775.36|2788.01|2775.01|2788.36|2775.36|2787.5|2774.5|25
1621535700000|2021-05-20 18:35:00|2787.99|2774.99|2785.68|2772.68|2788.88|2775.88|2785.56|2772.56|34
1621535710000|2021-05-20 18:35:10|2785.7|2772.7|2788.46|2775.46|2788.52|2775.52|2785.7|2772.7|36
1621535720000|2021-05-20 18:35:20|2788.85|2775.85|2786.87|2773.87|2791.51|2778.51|2786.87|2773.87|37
1621535730000|2021-05-20 18:35:30|2786.88|2773.88|2783.76|2770.76|2786.95|2773.95|2783.76|2770.76|38
1621535740000|2021-05-20 18:35:40|2783.56|2770.56|2788.72|2775.72|2788.72|2775.72|2783.16|2770.16|35
1621535750000|2021-05-20 18:35:50|2787.7|2774.7|2783.88|2770.88|2787.77|2774.77|2783.14|2770.14|38
1621535760000|2021-05-20 18:36:00|2783.93|2770.93|2782.43|2769.43|2784.49|2771.49|2779.91|2766.91|39
1621535770000|2021-05-20 18:36:10|2782.89|2769.89|2782.78|2769.78|2784.2|2771.2|2782.53|2769.53|37
1621535780000|2021-05-20 18:36:20|2782.74|2769.74|2781.83|2768.83|2783.02|2770.02|2781.83|2768.83|33
1621535790000|2021-05-20 18:36:30|2781.84|2768.84|2780.11|2767.11|2782.13|2769.13|2780.11|2767.11|34
1621535800000|2021-05-20 18:36:40|2780.14|2767.14|2778.86|2765.86|2781.02|2768.02|2778.63|2765.63|39
1621535810000|2021-05-20 18:36:50|2779.64|2766.64|2779.06|2766.06|2780.59|2767.59|2778.63|2765.63|35
1621535820000|2021-05-20 18:37:00|2779.15|2766.15|2779.51|2766.51|2780.45|2767.45|2779.15|2766.15|35
1621535830000|2021-05-20 18:37:10|2779.97|2766.97|2777.61|2764.61|2781|2768|2776.99|2763.99|38
1621535840000|2021-05-20 18:37:20|2777.75|2764.75|2785.38|2772.38|2785.41|2772.41|2777.41|2764.41|37
1621535850000|2021-05-20 18:37:30|2785.75|2772.75|2786.11|2773.11|2787.32|2774.32|2784.44|2771.44|37
1621535860000|2021-05-20 18:37:40|2785.85|2772.85|2786.65|2773.65|2787.55|2774.55|2783.78|2770.78|32
1621535870000|2021-05-20 18:37:50|2786.69|2773.69|2785.56|2772.56|2789.69|2776.69|2785.56|2772.56|26
1621535880000|2021-05-20 18:38:00|2784.89|2771.89|2782.55|2769.55|2784.89|2771.89|2782.03|2769.03|38
1621535890000|2021-05-20 18:38:10|2781.65|2768.65|2782.83|2769.83|2784.09|2771.09|2781.65|2768.65|38
1621535900000|2021-05-20 18:38:20|2782.61|2769.61|2782.48|2769.48|2782.61|2769.61|2779.84|2766.84|39
1621535910000|2021-05-20 18:38:30|2782.11|2769.11|2780.12|2767.12|2782.99|2769.99|2780.12|2767.12|37
1621535920000|2021-05-20 18:38:40|2780.53|2767.53|2781.93|2768.93|2782.21|2769.21|2779.85|2766.85|38
1621535930000|2021-05-20 18:38:50|2781.94|2768.94|2779.23|2766.23|2781.94|2768.94|2779.18|2766.18|39
1621535940000|2021-05-20 18:39:00|2779.66|2766.66|2781.88|2768.88|2781.88|2768.88|2778.94|2765.94|37
1621535950000|2021-05-20 18:39:10|2782.51|2769.51|2784.49|2771.49|2785.56|2772.56|2782.51|2769.51|33
1621535960000|2021-05-20 18:39:20|2784.51|2771.51|2782.93|2769.93|2784.57|2771.57|2782.89|2769.89|34
1621535970000|2021-05-20 18:39:30|2783.06|2770.06|2784.58|2771.58|2785.11|2772.11|2782.91|2769.91|27
1621535980000|2021-05-20 18:39:40|2784.73|2771.73|2786.03|2773.03|2786.03|2773.03|2783.81|2770.81|28
1621535990000|2021-05-20 18:39:50|2786.24|2773.24|2788.56|2775.56|2789.86|2776.86|2786.24|2773.24|38
1621536000000|2021-05-20 18:40:00|2788.34|2775.34|2790.45|2777.45|2790.45|2777.45|2788.3|2775.3|33
1621536010000|2021-05-20 18:40:10|2790.88|2777.88|2796.1|2783.1|2796.1|2783.1|2790.35|2777.35|34
1621536020000|2021-05-20 18:40:20|2796.06|2783.06|2794.65|2781.65|2798.39|2785.39|2794.65|2781.65|39
1621536030000|2021-05-20 18:40:30|2794.12|2781.12|2796.27|2783.27|2796.27|2783.27|2793.68|2780.68|38
1621536040000|2021-05-20 18:40:40|2796.3|2783.3|2796.79|2783.79|2798|2785|2794.47|2781.47|37
1621536050000|2021-05-20 18:40:50|2796.98|2783.98|2794.61|2781.61|2797.31|2784.31|2793.73|2780.73|39
1621536060000|2021-05-20 18:41:00|2794.51|2781.51|2794.63|2781.63|2795.01|2782.01|2792.66|2779.66|38
1621536070000|2021-05-20 18:41:10|2794.69|2781.69|2797.65|2784.65|2797.8|2784.8|2792.9|2779.9|40
1621536080000|2021-05-20 18:41:20|2797.61|2784.61|2794.64|2781.64|2797.88|2784.88|2794.32|2781.32|32
1621536090000|2021-05-20 18:41:30|2794.59|2781.59|2794.4|2781.4|2794.75|2781.75|2794.2|2781.2|33
1621536100000|2021-05-20 18:41:40|2794.34|2781.34|2793.95|2780.95|2794.59|2781.59|2793.67|2780.67|30
1621536110000|2021-05-20 18:41:50|2793.61|2780.61|2794.93|2781.93|2795.02|2782.02|2792.27|2779.27|35
1621536120000|2021-05-20 18:42:00|2795.24|2782.24|2793.33|2780.33|2795.57|2782.57|2793.3|2780.3|31
1621536130000|2021-05-20 18:42:10|2793.49|2780.49|2791.83|2778.83|2793.49|2780.49|2791.63|2778.63|31
1621536140000|2021-05-20 18:42:20|2791.81|2778.81|2790.74|2777.74|2791.81|2778.81|2789.05|2776.05|36
1621536150000|2021-05-20 18:42:30|2790.81|2777.81|2788.3|2775.3|2791.44|2778.44|2788.3|2775.3|37
1621536160000|2021-05-20 18:42:40|2788.93|2775.93|2789.6|2776.6|2789.6|2776.6|2788|2775|35
1621536170000|2021-05-20 18:42:50|2790.25|2777.25|2791.77|2778.77|2792.37|2779.37|2790.25|2777.25|40
1621536180000|2021-05-20 18:43:00|2791.74|2778.74|2789.36|2776.36|2792|2779|2787.63|2774.63|38
1621536190000|2021-05-20 18:43:10|2788.8|2775.8|2787.84|2774.84|2789.85|2776.85|2787.1|2774.1|36
1621536200000|2021-05-20 18:43:20|2787.76|2774.76|2790.05|2777.05|2790.16|2777.16|2787.11|2774.11|34
1621536210000|2021-05-20 18:43:30|2790.1|2777.1|2790.78|2777.78|2791.89|2778.89|2790.02|2777.02|33
1621536220000|2021-05-20 18:43:40|2790.82|2777.82|2788.85|2775.85|2790.82|2777.82|2788.62|2775.62|30
1621536230000|2021-05-20 18:43:50|2788.89|2775.89|2789.33|2776.33|2789.6|2776.6|2788.48|2775.48|34
1621536240000|2021-05-20 18:44:00|2789.37|2776.37|2791.68|2778.68|2792.36|2779.36|2787.91|2774.91|36
1621536250000|2021-05-20 18:44:10|2791.9|2778.9|2792.2|2779.2|2793.49|2780.49|2790.9|2777.9|38
1621536260000|2021-05-20 18:44:20|2792.34|2779.34|2794.34|2781.34|2795.14|2782.14|2791.58|2778.58|38
1621536270000|2021-05-20 18:44:30|2794.3|2781.3|2793.19|2780.19|2794.7|2781.7|2792.29|2779.29|37
1621536280000|2021-05-20 18:44:40|2793.33|2780.33|2793.09|2780.09|2793.49|2780.49|2791.66|2778.66|39
1621536290000|2021-05-20 18:44:50|2793.16|2780.16|2797.48|2784.48|2797.48|2784.48|2792.57|2779.57|39
1621536300000|2021-05-20 18:45:00|2797.56|2784.56|2801.44|2788.44|2803.12|2790.12|2796.98|2783.98|39
1621536310000|2021-05-20 18:45:10|2801.17|2788.17|2800.95|2787.95|2801.94|2788.94|2800.7|2787.7|37
1621536320000|2021-05-20 18:45:20|2800.76|2787.76|2804.18|2791.18|2804.2|2791.2|2800.13|2787.13|34
1621536330000|2021-05-20 18:45:30|2804.44|2791.44|2807.26|2794.26|2807.32|2794.32|2804.44|2791.44|36
1621536340000|2021-05-20 18:45:40|2807.23|2794.23|2813.82|2800.82|2813.82|2800.82|2807.23|2794.23|35
1621536350000|2021-05-20 18:45:50|2813.65|2800.65|2811.47|2798.47|2814.39|2801.39|2811.47|2798.47|31
1621536360000|2021-05-20 18:46:00|2811.53|2798.53|2815.81|2802.81|2815.81|2802.81|2811.53|2798.53|35
1621536370000|2021-05-20 18:46:10|2815.83|2802.83|2811.64|2798.64|2815.83|2802.83|2811.21|2798.21|29
1621536380000|2021-05-20 18:46:20|2811.18|2798.18|2815.03|2802.03|2815.03|2802.03|2808.57|2795.57|36
1621536390000|2021-05-20 18:46:30|2814.95|2801.95|2815.43|2802.43|2816.06|2803.06|2812.53|2799.53|37
1621536400000|2021-05-20 18:46:40|2815.41|2802.41|2817.07|2804.07|2819.43|2806.43|2813.51|2800.51|40
1621536410000|2021-05-20 18:46:50|2817.31|2804.31|2816.5|2803.5|2817.31|2804.31|2816.17|2803.17|38
1621536420000|2021-05-20 18:47:00|2816.52|2803.52|2814.4|2801.4|2816.92|2803.92|2814.38|2801.38|39
1621536430000|2021-05-20 18:47:10|2814.37|2801.37|2811.63|2798.63|2814.37|2801.37|2810.25|2797.25|37
1621536440000|2021-05-20 18:47:20|2811.64|2798.64|2805.11|2792.11|2811.64|2798.64|2804.92|2791.92|39
1621536450000|2021-05-20 18:47:30|2805.09|2792.09|2806.61|2793.61|2807.9|2794.9|2804.51|2791.51|37
1621536460000|2021-05-20 18:47:40|2806.92|2793.92|2804.51|2791.51|2809.71|2796.71|2804.36|2791.36|40
1621536470000|2021-05-20 18:47:50|2804.63|2791.63|2804.53|2791.53|2806.8|2793.8|2803.76|2790.76|37
1621536480000|2021-05-20 18:48:00|2804.38|2791.38|2805.95|2792.95|2806.2|2793.2|2803.87|2790.87|34
1621536490000|2021-05-20 18:48:10|2805.67|2792.67|2805.98|2792.98|2806.41|2793.41|2804.99|2791.99|36
1621536500000|2021-05-20 18:48:20|2805.96|2792.96|2810.73|2797.73|2810.87|2797.87|2805.33|2792.33|37
1621536510000|2021-05-20 18:48:30|2809.52|2796.52|2812.59|2799.59|2813.84|2800.84|2809.52|2796.52|39
1621536520000|2021-05-20 18:48:40|2812.62|2799.62|2810.04|2797.04|2812.91|2799.91|2810.04|2797.04|37
1621536530000|2021-05-20 18:48:50|2809.95|2796.95|2811.67|2798.67|2812.07|2799.07|2809.95|2796.95|35
1621536540000|2021-05-20 18:49:00|2811.72|2798.72|2810.24|2797.24|2812.28|2799.28|2808.99|2795.99|38
1621536550000|2021-05-20 18:49:10|2810.28|2797.28|2812.88|2799.88|2813.22|2800.22|2808.05|2795.05|36
1621536560000|2021-05-20 18:49:20|2812.64|2799.64|2815.22|2802.22|2817.72|2804.72|2812.43|2799.43|37
1621536570000|2021-05-20 18:49:30|2814.66|2801.66|2818.04|2805.04|2818.04|2805.04|2814.25|2801.25|35
1621536580000|2021-05-20 18:49:40|2818.02|2805.02|2817.96|2804.96|2818.02|2805.02|2815.72|2802.72|37
1621536590000|2021-05-20 18:49:50|2817.98|2804.98|2817.58|2804.58|2818.13|2805.13|2816.34|2803.34|30
1621536600000|2021-05-20 18:50:00|2817.6|2804.6|2814.12|2801.12|2817.6|2804.6|2813.73|2800.73|34
1621536610000|2021-05-20 18:50:10|2814.13|2801.13|2815.63|2802.63|2816.03|2803.03|2813.76|2800.76|35
1621536620000|2021-05-20 18:50:20|2815.47|2802.47|2815.29|2802.29|2816.45|2803.45|2814.43|2801.43|37
1621536630000|2021-05-20 18:50:30|2815.46|2802.46|2816|2803|2816.69|2803.69|2815.36|2802.36|36
1621536640000|2021-05-20 18:50:40|2816.32|2803.32|2814.75|2801.75|2816.32|2803.32|2814.21|2801.21|36
1621536650000|2021-05-20 18:50:50|2814.72|2801.72|2812.48|2799.48|2814.72|2801.72|2811.32|2798.32|30
1621536660000|2021-05-20 18:51:00|2812.14|2799.14|2811.32|2798.32|2813.47|2800.47|2811.14|2798.14|31
1621536670000|2021-05-20 18:51:10|2811.22|2798.22|2812.96|2799.96|2814.66|2801.66|2811.2|2798.2|31
1621536680000|2021-05-20 18:51:20|2812.26|2799.26|2808.6|2795.6|2812.26|2799.26|2808.55|2795.55|37
1621536690000|2021-05-20 18:51:30|2808.56|2795.56|2805.69|2792.69|2808.56|2795.56|2805.68|2792.68|32
1621536700000|2021-05-20 18:51:40|2805.68|2792.68|2808.77|2795.77|2809.25|2796.25|2803.39|2790.39|38
1621536710000|2021-05-20 18:51:50|2808.76|2795.76|2804.38|2791.38|2808.76|2795.76|2804.23|2791.23|38
1621536720000|2021-05-20 18:52:00|2804.58|2791.58|2806.22|2793.22|2809.23|2796.23|2804.35|2791.35|34
1621536730000|2021-05-20 18:52:10|2806.03|2793.03|2801.07|2788.07|2806.19|2793.19|2800.65|2787.65|37
1621536740000|2021-05-20 18:52:20|2801.08|2788.08|2801.26|2788.26|2804.54|2791.54|2800.63|2787.63|38
1621536750000|2021-05-20 18:52:30|2801.01|2788.01|2796.29|2783.29|2801.81|2788.81|2796.29|2783.29|36
1621536760000|2021-05-20 18:52:40|2795.93|2782.93|2794.73|2781.73|2795.94|2782.94|2794.45|2781.45|39
1621536770000|2021-05-20 18:52:50|2794.68|2781.68|2797.63|2784.63|2798.05|2785.05|2794.64|2781.64|37
1621536780000|2021-05-20 18:53:00|2797.47|2784.47|2798.46|2785.46|2798.96|2785.96|2795.89|2782.89|36
1621536790000|2021-05-20 18:53:10|2798.17|2785.17|2800.33|2787.33|2800.33|2787.33|2796.39|2783.39|37
1621536800000|2021-05-20 18:53:20|2800.12|2787.12|2801.22|2788.22|2801.22|2788.22|2799.01|2786.01|38
1621536810000|2021-05-20 18:53:30|2801.32|2788.32|2803.43|2790.43|2804.19|2791.19|2800.42|2787.42|33
1621536820000|2021-05-20 18:53:40|2803.35|2790.35|2804.27|2791.27|2804.36|2791.36|2802.33|2789.33|39
1621536830000|2021-05-20 18:53:50|2804.64|2791.64|2800.77|2787.77|2804.64|2791.64|2800.62|2787.62|34
1621536840000|2021-05-20 18:54:00|2800.83|2787.83|2800.52|2787.52|2801.41|2788.41|2799.96|2786.96|29
1621536850000|2021-05-20 18:54:10|2800.45|2787.45|2801.71|2788.71|2803.92|2790.92|2800.45|2787.45|38
1621536860000|2021-05-20 18:54:20|2801.72|2788.72|2801.04|2788.04|2802.15|2789.15|2799|2786|38
1621536870000|2021-05-20 18:54:30|2801.66|2788.66|2800.17|2787.17|2801.73|2788.73|2798.12|2785.12|40
1621536880000|2021-05-20 18:54:40|2800.19|2787.19|2798.53|2785.53|2800.19|2787.19|2797.13|2784.13|34
1621536890000|2021-05-20 18:54:50|2798.56|2785.56|2800.03|2787.03|2801.07|2788.07|2798.08|2785.08|33
1621536900000|2021-05-20 18:55:00|2799.92|2786.92|2803.73|2790.73|2804.45|2791.45|2799.8|2786.8|39
1621536910000|2021-05-20 18:55:10|2803.7|2790.7|2801.07|2788.07|2803.73|2790.73|2801.07|2788.07|38
1621536920000|2021-05-20 18:55:20|2801.19|2788.19|2796.88|2783.88|2801.32|2788.32|2796.88|2783.88|36
1621536930000|2021-05-20 18:55:30|2797.25|2784.25|2795.99|2782.99|2798.68|2785.68|2795.78|2782.78|38
1621536940000|2021-05-20 18:55:40|2795.95|2782.95|2795.81|2782.81|2797.48|2784.48|2795.71|2782.71|38
1621536950000|2021-05-20 18:55:50|2795.51|2782.51|2797.13|2784.13|2797.14|2784.14|2794.94|2781.94|38
1621536960000|2021-05-20 18:56:00|2797.15|2784.15|2796.28|2783.28|2797.48|2784.48|2795.61|2782.61|38
1621536970000|2021-05-20 18:56:10|2796.89|2783.89|2794.3|2781.3|2796.89|2783.89|2794.1|2781.1|39
1621536980000|2021-05-20 18:56:20|2794.33|2781.33|2790.96|2777.96|2794.38|2781.38|2789.11|2776.11|35
1621536990000|2021-05-20 18:56:30|2791.05|2778.05|2790.85|2777.85|2791.67|2778.67|2789.31|2776.31|39
1621537000000|2021-05-20 18:56:40|2791|2778|2798.5|2785.5|2798.73|2785.73|2790.55|2777.55|36
1621537010000|2021-05-20 18:56:50|2798.36|2785.36|2796.64|2783.64|2798.99|2785.99|2794.59|2781.59|34
1621537020000|2021-05-20 18:57:00|2796.68|2783.68|2795.08|2782.08|2797.42|2784.42|2794.64|2781.64|38
1621537030000|2021-05-20 18:57:10|2795.1|2782.1|2797.53|2784.53|2797.53|2784.53|2793.99|2780.99|38
1621537040000|2021-05-20 18:57:20|2796.71|2783.71|2797.74|2784.74|2797.79|2784.79|2795.33|2782.33|39
1621537050000|2021-05-20 18:57:30|2797.84|2784.84|2798.07|2785.07|2798.15|2785.15|2796.97|2783.97|30
1621537060000|2021-05-20 18:57:40|2797.9|2784.9|2798.02|2785.02|2798.93|2785.93|2797.5|2784.5|29
1621537070000|2021-05-20 18:57:50|2798.03|2785.03|2798.87|2785.87|2800.34|2787.34|2797.95|2784.95|31
1621537080000|2021-05-20 18:58:00|2798.79|2785.79|2796.73|2783.73|2798.98|2785.98|2796.65|2783.65|36
1621537090000|2021-05-20 18:58:10|2797.02|2784.02|2795.73|2782.73|2797.02|2784.02|2795.43|2782.43|30
1621537100000|2021-05-20 18:58:20|2795.69|2782.69|2793.53|2780.53|2795.69|2782.69|2793.36|2780.36|31
1621537110000|2021-05-20 18:58:30|2793.55|2780.55|2795.08|2782.08|2795.08|2782.08|2793.55|2780.55|34
1621537120000|2021-05-20 18:58:40|2795.24|2782.24|2793.99|2780.99|2796.18|2783.18|2793.99|2780.99|39
1621537130000|2021-05-20 18:58:50|2793.87|2780.87|2792.61|2779.61|2794.02|2781.02|2792.44|2779.44|28
1621537140000|2021-05-20 18:59:00|2792.44|2779.44|2792.43|2779.43|2792.79|2779.79|2792.26|2779.26|20
1621537150000|2021-05-20 18:59:10|2792.73|2779.73|2793.98|2780.98|2794.51|2781.51|2792.23|2779.23|28
1621537160000|2021-05-20 18:59:20|2793.16|2780.16|2794.12|2781.12|2794.37|2781.37|2793.04|2780.04|35
1621537170000|2021-05-20 18:59:30|2794.23|2781.23|2796.87|2783.87|2797.53|2784.53|2794.07|2781.07|31
1621537180000|2021-05-20 18:59:40|2796.93|2783.93|2796.74|2783.74|2798.53|2785.53|2796.74|2783.74|30
1621537190000|2021-05-20 18:59:50|2796.73|2783.73|2795.33|2782.33|2796.73|2783.73|2794.44|2781.44|32
1621537200000|2021-05-20 19:00:00|2795.24|2782.24|2796.44|2783.44|2796.59|2783.59|2794.94|2781.94|25
1621537210000|2021-05-20 19:00:10|2796.45|2783.45|2798.6|2785.6|2800.07|2787.07|2796.45|2783.45|37
1621537220000|2021-05-20 19:00:20|2798.7|2785.7|2800.06|2787.06|2800.06|2787.06|2798.28|2785.28|35
1621537230000|2021-05-20 19:00:30|2800|2787|2799.31|2786.31|2800.32|2787.32|2798.05|2785.05|32
1621537240000|2021-05-20 19:00:40|2799.19|2786.19|2799.2|2786.2|2800.21|2787.21|2798.69|2785.69|34
1621537250000|2021-05-20 19:00:50|2799.29|2786.29|2800.77|2787.77|2800.83|2787.83|2798.75|2785.75|35
1621537260000|2021-05-20 19:01:00|2800.83|2787.83|2801.29|2788.29|2801.29|2788.29|2800.67|2787.67|28
1621537270000|2021-05-20 19:01:10|2801.3|2788.3|2806.08|2793.08|2806.63|2793.63|2801.3|2788.3|35
1621537280000|2021-05-20 19:01:20|2806.5|2793.5|2802.54|2789.54|2806.5|2793.5|2802.26|2789.26|38
1621537290000|2021-05-20 19:01:30|2802.58|2789.58|2802.69|2789.69|2802.8|2789.8|2801.48|2788.48|37
1621537300000|2021-05-20 19:01:40|2802.89|2789.89|2804.22|2791.22|2804.49|2791.49|2802.85|2789.85|35
1621537310000|2021-05-20 19:01:50|2804.23|2791.23|2806.61|2793.61|2807.01|2794.01|2804.09|2791.09|33
1621537320000|2021-05-20 19:02:00|2806.74|2793.74|2806.46|2793.46|2807.25|2794.25|2805.9|2792.9|32
1621537330000|2021-05-20 19:02:10|2806.99|2793.99|2809.25|2796.25|2810.15|2797.15|2806.99|2793.99|33
1621537340000|2021-05-20 19:02:20|2809.41|2796.41|2816.51|2803.51|2817.28|2804.28|2809.27|2796.27|37
1621537350000|2021-05-20 19:02:30|2816.68|2803.68|2815.71|2802.71|2817|2804|2815.16|2802.16|38
1621537360000|2021-05-20 19:02:40|2815.65|2802.65|2815.74|2802.74|2816.01|2803.01|2813.75|2800.75|37
1621537370000|2021-05-20 19:02:50|2816.33|2803.33|2814.25|2801.25|2816.69|2803.69|2814.04|2801.04|38
1621537380000|2021-05-20 19:03:00|2814.39|2801.39|2812.28|2799.28|2814.39|2801.39|2811.18|2798.18|34
1621537390000|2021-05-20 19:03:10|2811.95|2798.95|2815.59|2802.59|2815.67|2802.67|2811.42|2798.42|36
1621537400000|2021-05-20 19:03:20|2815.78|2802.78|2817.07|2804.07|2817.36|2804.36|2815.3|2802.3|34
1621537410000|2021-05-20 19:03:30|2817.1|2804.1|2819.14|2806.14|2819.14|2806.14|2817.1|2804.1|29
1621537420000|2021-05-20 19:03:40|2819.39|2806.39|2820.35|2807.35|2820.74|2807.74|2819.39|2806.39|36
1621537430000|2021-05-20 19:03:50|2820.25|2807.25|2815.99|2802.99|2820.25|2807.25|2814.9|2801.9|39
1621537440000|2021-05-20 19:04:00|2816.04|2803.04|2818.77|2805.77|2819.15|2806.15|2816.04|2803.04|38
1621537450000|2021-05-20 19:04:10|2818.52|2805.52|2816.44|2803.44|2818.52|2805.52|2815.61|2802.61|38
1621537460000|2021-05-20 19:04:20|2816.48|2803.48|2814.99|2801.99|2816.82|2803.82|2814.83|2801.83|32
1621537470000|2021-05-20 19:04:30|2815.04|2802.04|2814.69|2801.69|2815.58|2802.58|2814.49|2801.49|28
1621537480000|2021-05-20 19:04:40|2814.64|2801.64|2813.87|2800.87|2815.61|2802.61|2813.8|2800.8|33
1621537490000|2021-05-20 19:04:50|2813.97|2800.97|2811.55|2798.55|2815.28|2802.28|2811.55|2798.55|34
1621537500000|2021-05-20 19:05:00|2811.11|2798.11|2807.15|2794.15|2811.38|2798.38|2807.15|2794.15|39
1621537510000|2021-05-20 19:05:10|2807.09|2794.09|2806.19|2793.19|2807.14|2794.14|2805.59|2792.59|39
1621537520000|2021-05-20 19:05:20|2806.61|2793.61|2804.86|2791.86|2808.17|2795.17|2804.86|2791.86|38
1621537530000|2021-05-20 19:05:30|2805.12|2792.12|2804.45|2791.45|2805.52|2792.52|2803.95|2790.95|35
1621537540000|2021-05-20 19:05:40|2804.39|2791.39|2801.85|2788.85|2805.45|2792.45|2801.85|2788.85|36
1621537550000|2021-05-20 19:05:50|2801.83|2788.83|2801.5|2788.5|2801.83|2788.83|2799.48|2786.48|37
1621537560000|2021-05-20 19:06:00|2801.48|2788.48|2799.78|2786.78|2801.48|2788.48|2799.23|2786.23|32
1621537570000|2021-05-20 19:06:10|2799.53|2786.53|2797.73|2784.73|2799.76|2786.76|2797.34|2784.34|31
1621537580000|2021-05-20 19:06:20|2797.71|2784.71|2796.2|2783.2|2797.71|2784.71|2795.67|2782.67|35
1621537590000|2021-05-20 19:06:30|2796.19|2783.19|2797.6|2784.6|2798.29|2785.29|2795.99|2782.99|33
1621537600000|2021-05-20 19:06:40|2797.62|2784.62|2796.17|2783.17|2797.72|2784.72|2796.17|2783.17|28
1621537610000|2021-05-20 19:06:50|2796.03|2783.03|2793|2780|2796.03|2783.03|2792.96|2779.96|24
1621537620000|2021-05-20 19:07:00|2792.45|2779.45|2793.44|2780.44|2796|2783|2792.25|2779.25|38
1621537630000|2021-05-20 19:07:10|2793.29|2780.29|2793.38|2780.38|2796.56|2783.56|2793.05|2780.05|37
1621537640000|2021-05-20 19:07:20|2793.54|2780.54|2787.99|2774.99|2793.54|2780.54|2787.99|2774.99|39
1621537650000|2021-05-20 19:07:30|2787.71|2774.71|2787.35|2774.35|2790.1|2777.1|2787.1|2774.1|38
1621537660000|2021-05-20 19:07:40|2787.31|2774.31|2786.13|2773.13|2787.51|2774.51|2784.83|2771.83|38
1621537670000|2021-05-20 19:07:50|2786.31|2773.31|2786.73|2773.73|2787.21|2774.21|2785.34|2772.34|38
1621537680000|2021-05-20 19:08:00|2786.61|2773.61|2782.19|2769.19|2786.85|2773.85|2782.18|2769.18|36
1621537690000|2021-05-20 19:08:10|2781.51|2768.51|2783.4|2770.4|2784.1|2771.1|2780.65|2767.65|37
1621537700000|2021-05-20 19:08:20|2783.43|2770.43|2784.34|2771.34|2785.49|2772.49|2782.36|2769.36|38
1621537710000|2021-05-20 19:08:30|2784.69|2771.69|2785.06|2772.06|2785.59|2772.59|2781.87|2768.87|37
1621537720000|2021-05-20 19:08:40|2784.68|2771.68|2783.49|2770.49|2784.74|2771.74|2782.8|2769.8|32
1621537730000|2021-05-20 19:08:50|2783.35|2770.35|2779.04|2766.04|2783.35|2770.35|2778.3|2765.3|30
1621537740000|2021-05-20 19:09:00|2778.51|2765.51|2776.25|2763.25|2778.82|2765.82|2776.01|2763.01|36
1621537750000|2021-05-20 19:09:10|2775.81|2762.81|2774.11|2761.11|2775.81|2762.81|2771.5|2758.5|37
1621537760000|2021-05-20 19:09:20|2772.95|2759.95|2774.23|2761.23|2776.65|2763.65|2772.2|2759.2|38
1621537770000|2021-05-20 19:09:30|2774.17|2761.17|2774.09|2761.09|2775.21|2762.21|2773.57|2760.57|33
1621537780000|2021-05-20 19:09:40|2774.06|2761.06|2773.85|2760.85|2774.37|2761.37|2772.69|2759.69|35
1621537790000|2021-05-20 19:09:50|2773.37|2760.37|2771.14|2758.14|2773.41|2760.41|2769.18|2756.18|37
1621537800000|2021-05-20 19:10:00|2770.29|2757.29|2767.51|2754.51|2771.12|2758.12|2767.26|2754.26|34
1621537810000|2021-05-20 19:10:10|2766.76|2753.76|2766.85|2753.85|2768.81|2755.81|2764.5|2751.5|35
1621537820000|2021-05-20 19:10:20|2766.88|2753.88|2770.4|2757.4|2770.61|2757.61|2765.82|2752.82|37
1621537830000|2021-05-20 19:10:30|2770.47|2757.47|2772.97|2759.97|2773.37|2760.37|2769.99|2756.99|39
1621537840000|2021-05-20 19:10:40|2773.13|2760.13|2775.78|2762.78|2775.79|2762.79|2772.79|2759.79|38
1621537850000|2021-05-20 19:10:50|2775.66|2762.66|2774.68|2761.68|2776.02|2763.02|2774|2761|35
1621537860000|2021-05-20 19:11:00|2774.42|2761.42|2766.91|2753.91|2774.42|2761.42|2766.53|2753.53|38
1621537870000|2021-05-20 19:11:10|2766.89|2753.89|2766.05|2753.05|2767.03|2754.03|2765.13|2752.13|33
1621537880000|2021-05-20 19:11:20|2765.95|2752.95|2765.25|2752.25|2765.95|2752.95|2765|2752|33
1621537890000|2021-05-20 19:11:30|2765.16|2752.16|2768.34|2755.34|2768.34|2755.34|2763.69|2750.69|36
1621537900000|2021-05-20 19:11:40|2768.59|2755.59|2770.77|2757.77|2772.44|2759.44|2768.12|2755.12|37
1621537910000|2021-05-20 19:11:50|2770.5|2757.5|2769.36|2756.36|2770.76|2757.76|2768.71|2755.71|31
1621537920000|2021-05-20 19:12:00|2768.66|2755.66|2769.75|2756.75|2770.08|2757.08|2767.65|2754.65|33
1621537930000|2021-05-20 19:12:10|2769.61|2756.61|2767.65|2754.65|2769.61|2756.61|2767.65|2754.65|34
1621537940000|2021-05-20 19:12:20|2767.55|2754.55|2767.71|2754.71|2768.11|2755.11|2767.18|2754.18|27
1621537950000|2021-05-20 19:12:30|2767.56|2754.56|2768.55|2755.55|2768.99|2755.99|2766.76|2753.76|34
1621537960000|2021-05-20 19:12:40|2768.35|2755.35|2769.11|2756.11|2770.43|2757.43|2765.22|2752.22|36
1621537970000|2021-05-20 19:12:50|2769.1|2756.1|2771.02|2758.02|2772.49|2759.49|2768.95|2755.95|34
1621537980000|2021-05-20 19:13:00|2770.86|2757.86|2768.57|2755.57|2770.92|2757.92|2767.6|2754.6|38
1621537990000|2021-05-20 19:13:10|2768.55|2755.55|2768.26|2755.26|2769.57|2756.57|2767.9|2754.9|32
1621538000000|2021-05-20 19:13:20|2768.01|2755.01|2767.82|2754.82|2768.75|2755.75|2767.03|2754.03|36
1621538010000|2021-05-20 19:13:30|2767.88|2754.88|2774.3|2761.3|2774.3|2761.3|2767.86|2754.86|37
1621538020000|2021-05-20 19:13:40|2773.68|2760.68|2774.51|2761.51|2775.16|2762.16|2772.43|2759.43|32
1621538030000|2021-05-20 19:13:50|2774.67|2761.67|2774.39|2761.39|2775.25|2762.25|2773.18|2760.18|36
1621538040000|2021-05-20 19:14:00|2774.07|2761.07|2773.27|2760.27|2774.07|2761.07|2772.03|2759.03|36
1621538050000|2021-05-20 19:14:10|2773.17|2760.17|2770.34|2757.34|2773.17|2760.17|2769.07|2756.07|35
1621538060000|2021-05-20 19:14:20|2770.25|2757.25|2767.46|2754.46|2770.33|2757.33|2767.35|2754.35|36
1621538070000|2021-05-20 19:14:30|2767.34|2754.34|2772.64|2759.64|2772.64|2759.64|2767.09|2754.09|36
1621538080000|2021-05-20 19:14:40|2771.66|2758.66|2775.19|2762.19|2775.19|2762.19|2771.66|2758.66|35
1621538090000|2021-05-20 19:14:50|2774.6|2761.6|2773.57|2760.57|2775.71|2762.71|2772.93|2759.93|32
1621538100000|2021-05-20 19:15:00|2773.54|2760.54|2769.12|2756.12|2774.91|2761.91|2769.12|2756.12|38
1621538110000|2021-05-20 19:15:10|2768.87|2755.87|2768.88|2755.88|2770.39|2757.39|2768.73|2755.73|36
1621538120000|2021-05-20 19:15:20|2768.86|2755.86|2772.46|2759.46|2772.46|2759.46|2767.4|2754.4|36
1621538130000|2021-05-20 19:15:30|2772.32|2759.32|2769.72|2756.72|2772.32|2759.32|2768.7|2755.7|35
1621538140000|2021-05-20 19:15:40|2769.39|2756.39|2774.78|2761.78|2776.27|2763.27|2769.39|2756.39|37
1621538150000|2021-05-20 19:15:50|2775.12|2762.12|2774.67|2761.67|2775.32|2762.32|2773.66|2760.66|39
1621538160000|2021-05-20 19:16:00|2775.55|2762.55|2776.69|2763.69|2776.69|2763.69|2775.13|2762.13|31
1621538170000|2021-05-20 19:16:10|2776.55|2763.55|2784.4|2771.4|2784.4|2771.4|2776.55|2763.55|38
1621538180000|2021-05-20 19:16:20|2784.33|2771.33|2782.43|2769.43|2790.52|2777.52|2782.11|2769.11|37
1621538190000|2021-05-20 19:16:30|2782.75|2769.75|2785.66|2772.66|2785.66|2772.66|2782.75|2769.75|29
1621538200000|2021-05-20 19:16:40|2785.68|2772.68|2789.42|2776.42|2789.6|2776.6|2785.09|2772.09|34
1621538210000|2021-05-20 19:16:50|2789.09|2776.09|2786.42|2773.42|2790.62|2777.62|2784.22|2771.22|33
1621538220000|2021-05-20 19:17:00|2786.38|2773.38|2791.6|2778.6|2792.53|2779.53|2786.38|2773.38|35
1621538230000|2021-05-20 19:17:10|2791.44|2778.44|2791.32|2778.32|2791.45|2778.45|2789.86|2776.86|34
1621538240000|2021-05-20 19:17:20|2791.7|2778.7|2795.53|2782.53|2795.53|2782.53|2791.7|2778.7|36
1621538250000|2021-05-20 19:17:30|2795.8|2782.8|2798.67|2785.67|2798.93|2785.93|2795.8|2782.8|34
1621538260000|2021-05-20 19:17:40|2798.56|2785.56|2796.55|2783.55|2798.61|2785.61|2795.86|2782.86|34
1621538270000|2021-05-20 19:17:50|2796.85|2783.85|2795.38|2782.38|2797.04|2784.04|2794.39|2781.39|33
1621538280000|2021-05-20 19:18:00|2795.43|2782.43|2798.09|2785.09|2799.67|2786.67|2795.43|2782.43|34
1621538290000|2021-05-20 19:18:10|2798.23|2785.23|2805.05|2792.05|2805.05|2792.05|2797.8|2784.8|38
1621538300000|2021-05-20 19:18:20|2805.37|2792.37|2806.75|2793.75|2807.68|2794.68|2805.37|2792.37|35
1621538310000|2021-05-20 19:18:30|2805.6|2792.6|2805.11|2792.11|2805.6|2792.6|2803.81|2790.81|35
1621538320000|2021-05-20 19:18:40|2805.13|2792.13|2804.94|2791.94|2805.29|2792.29|2802.9|2789.9|31
1621538330000|2021-05-20 19:18:50|2804.69|2791.69|2806.28|2793.28|2806.56|2793.56|2803.65|2790.65|36
1621538340000|2021-05-20 19:19:00|2806.31|2793.31|2804.35|2791.35|2806.31|2793.31|2804.35|2791.35|36
1621538350000|2021-05-20 19:19:10|2804.4|2791.4|2806.89|2793.89|2806.89|2793.89|2803.83|2790.83|34
1621538360000|2021-05-20 19:19:20|2806.91|2793.91|2806.88|2793.88|2807.19|2794.19|2806.63|2793.63|23
1621538370000|2021-05-20 19:19:30|2806.92|2793.92|2804.92|2791.92|2806.97|2793.97|2804.44|2791.44|27
1621538380000|2021-05-20 19:19:40|2804.86|2791.86|2804.98|2791.98|2804.98|2791.98|2803.18|2790.18|31
1621538390000|2021-05-20 19:19:50|2804.91|2791.91|2806.07|2793.07|2806.66|2793.66|2804.86|2791.86|40
1621538400000|2021-05-20 19:20:00|2806.53|2793.53|2806.52|2793.52|2807.26|2794.26|2805.95|2792.95|31
1621538410000|2021-05-20 19:20:10|2806.49|2793.49|2809.74|2796.74|2809.74|2796.74|2806.34|2793.34|32
1621538420000|2021-05-20 19:20:20|2809.75|2796.75|2810.14|2797.14|2810.73|2797.73|2809.75|2796.75|26
1621538430000|2021-05-20 19:20:30|2810.22|2797.22|2808.87|2795.87|2810.22|2797.22|2808.57|2795.57|30
1621538440000|2021-05-20 19:20:40|2809.12|2796.12|2811.37|2798.37|2811.37|2798.37|2809.12|2796.12|38
1621538450000|2021-05-20 19:20:50|2811.39|2798.39|2809.43|2796.43|2811.63|2798.63|2809.43|2796.43|31
1621538460000|2021-05-20 19:21:00|2809.46|2796.46|2812.16|2799.16|2812.27|2799.27|2809.36|2796.36|30
1621538470000|2021-05-20 19:21:10|2812.28|2799.28|2814.08|2801.08|2814.08|2801.08|2812.23|2799.23|36
1621538480000|2021-05-20 19:21:20|2814.07|2801.07|2813.52|2800.52|2814.55|2801.55|2813.22|2800.22|37
1621538490000|2021-05-20 19:21:30|2813.5|2800.5|2812.28|2799.28|2813.5|2800.5|2811.11|2798.11|38
1621538500000|2021-05-20 19:21:40|2812.19|2799.19|2807.63|2794.63|2812.5|2799.5|2807.63|2794.63|38
1621538510000|2021-05-20 19:21:50|2807.59|2794.59|2799.91|2786.91|2808.32|2795.32|2799.21|2786.21|38
1621538520000|2021-05-20 19:22:00|2800.61|2787.61|2806.97|2793.97|2807.49|2794.49|2799.88|2786.88|38
1621538530000|2021-05-20 19:22:10|2807.11|2794.11|2803.7|2790.7|2808.4|2795.4|2803.7|2790.7|39
1621538540000|2021-05-20 19:22:20|2803.33|2790.33|2806.37|2793.37|2807.11|2794.11|2803.15|2790.15|36
1621538550000|2021-05-20 19:22:30|2806.29|2793.29|2805.52|2792.52|2806.4|2793.4|2805.52|2792.52|23
1621538560000|2021-05-20 19:22:40|2805.51|2792.51|2802.89|2789.89|2805.51|2792.51|2801.27|2788.27|29
1621538570000|2021-05-20 19:22:50|2802.88|2789.88|2797.4|2784.4|2802.96|2789.96|2797.4|2784.4|36
1621538580000|2021-05-20 19:23:00|2797.36|2784.36|2800.28|2787.28|2800.28|2787.28|2793.98|2780.98|38
1621538590000|2021-05-20 19:23:10|2801.13|2788.13|2799.66|2786.66|2802.85|2789.85|2799.66|2786.66|33
1621538600000|2021-05-20 19:23:20|2799.51|2786.51|2797.69|2784.69|2799.62|2786.62|2797.47|2784.47|36
1621538610000|2021-05-20 19:23:30|2797.64|2784.64|2798.35|2785.35|2799.49|2786.49|2797.63|2784.63|36
1621538620000|2021-05-20 19:23:40|2798.51|2785.51|2803.48|2790.48|2803.48|2790.48|2798.51|2785.51|37
1621538630000|2021-05-20 19:23:50|2803.33|2790.33|2811.24|2798.24|2812.23|2799.23|2803.33|2790.33|39
1621538640000|2021-05-20 19:24:00|2809.8|2796.8|2811.12|2798.12|2812.72|2799.72|2808.7|2795.7|33
1621538650000|2021-05-20 19:24:10|2811.4|2798.4|2813.96|2800.96|2813.96|2800.96|2809.61|2796.61|35
1621538660000|2021-05-20 19:24:20|2813.97|2800.97|2810.8|2797.8|2815.54|2802.54|2810.32|2797.32|39
1621538670000|2021-05-20 19:24:30|2810.5|2797.5|2813.05|2800.05|2813.06|2800.06|2810.19|2797.19|38
1621538680000|2021-05-20 19:24:40|2812.86|2799.86|2813.69|2800.69|2814.31|2801.31|2812.57|2799.57|31
1621538690000|2021-05-20 19:24:50|2813.7|2800.7|2816.22|2803.22|2816.22|2803.22|2813.7|2800.7|34
1621538700000|2021-05-20 19:25:00|2816.14|2803.14|2815.61|2802.61|2816.14|2803.14|2814.94|2801.94|30
1621538710000|2021-05-20 19:25:10|2816.34|2803.34|2813.34|2800.34|2816.34|2803.34|2811.64|2798.64|35
1621538720000|2021-05-20 19:25:20|2813.5|2800.5|2815.93|2802.93|2816.18|2803.18|2813.5|2800.5|36
1621538730000|2021-05-20 19:25:30|2815.96|2802.96|2812.71|2799.71|2816.42|2803.42|2812.71|2799.71|35
1621538740000|2021-05-20 19:25:40|2812.6|2799.6|2813.9|2800.9|2813.9|2800.9|2811.77|2798.77|33
1621538750000|2021-05-20 19:25:50|2813.76|2800.76|2815.19|2802.19|2815.25|2802.25|2813.76|2800.76|31
1621538760000|2021-05-20 19:26:00|2815.28|2802.28|2820.31|2807.31|2820.31|2807.31|2815.15|2802.15|32
1621538770000|2021-05-20 19:26:10|2820.39|2807.39|2823.22|2810.22|2824.38|2811.38|2820.39|2807.39|37
1621538780000|2021-05-20 19:26:20|2823.42|2810.42|2820.93|2807.93|2824.14|2811.14|2820.93|2807.93|38
1621538790000|2021-05-20 19:26:30|2819.79|2806.79|2821.4|2808.4|2821.49|2808.49|2818.41|2805.41|39
1621538800000|2021-05-20 19:26:40|2821.35|2808.35|2820.35|2807.35|2822.32|2809.32|2820.35|2807.35|39
1621538810000|2021-05-20 19:26:50|2820.65|2807.65|2820.41|2807.41|2821.9|2808.9|2820.13|2807.13|38
1621538820000|2021-05-20 19:27:00|2819.66|2806.66|2815.69|2802.69|2819.66|2806.66|2814.45|2801.45|39
1621538830000|2021-05-20 19:27:10|2816.77|2803.77|2818.92|2805.92|2818.92|2805.92|2815.11|2802.11|36
1621538840000|2021-05-20 19:27:20|2819.03|2806.03|2816.29|2803.29|2820.39|2807.39|2816.12|2803.12|38
1621538850000|2021-05-20 19:27:30|2815.27|2802.27|2812.25|2799.25|2815.53|2802.53|2810.68|2797.68|40
1621538860000|2021-05-20 19:27:40|2812.11|2799.11|2812.07|2799.07|2813.51|2800.51|2811.45|2798.45|37
1621538870000|2021-05-20 19:27:50|2812.31|2799.31|2812.65|2799.65|2813.79|2800.79|2811.69|2798.69|39
1621538880000|2021-05-20 19:28:00|2812.7|2799.7|2810.92|2797.92|2812.89|2799.89|2810.67|2797.67|32
1621538890000|2021-05-20 19:28:10|2810.61|2797.61|2813|2800|2813.13|2800.13|2810.52|2797.52|38
1621538900000|2021-05-20 19:28:20|2813.07|2800.07|2814.09|2801.09|2814.09|2801.09|2813.04|2800.04|36
1621538910000|2021-05-20 19:28:30|2814.13|2801.13|2813.21|2800.21|2814.13|2801.13|2812.73|2799.73|35
1621538920000|2021-05-20 19:28:40|2813.02|2800.02|2811.56|2798.56|2813.02|2800.02|2811.49|2798.49|34
1621538930000|2021-05-20 19:28:50|2811.59|2798.59|2813.05|2800.05|2813.32|2800.32|2811.41|2798.41|29
1621538940000|2021-05-20 19:29:00|2812.6|2799.6|2811.67|2798.67|2813.06|2800.06|2811.45|2798.45|31
1621538950000|2021-05-20 19:29:10|2811.63|2798.63|2807.35|2794.35|2811.84|2798.84|2807.35|2794.35|33
1621538960000|2021-05-20 19:29:20|2806.48|2793.48|2808.82|2795.82|2809.77|2796.77|2804.62|2791.62|38
1621538970000|2021-05-20 19:29:30|2808.83|2795.83|2808.77|2795.77|2809.26|2796.26|2806.67|2793.67|36
1621538980000|2021-05-20 19:29:40|2808.95|2795.95|2807.68|2794.68|2808.96|2795.96|2807.04|2794.04|28
1621538990000|2021-05-20 19:29:50|2807.66|2794.66|2811.33|2798.33|2812.24|2799.24|2807.66|2794.66|39
1621539000000|2021-05-20 19:30:00|2811.37|2798.37|2806.85|2793.85|2811.61|2798.61|2806.77|2793.77|38
1621539010000|2021-05-20 19:30:10|2806.72|2793.72|2803.38|2790.38|2806.72|2793.72|2803.3|2790.3|35
1621539020000|2021-05-20 19:30:20|2803.35|2790.35|2803.57|2790.57|2804.15|2791.15|2802.04|2789.04|33
1621539030000|2021-05-20 19:30:30|2803.97|2790.97|2805.4|2792.4|2805.45|2792.45|2803.97|2790.97|35
1621539040000|2021-05-20 19:30:40|2805.36|2792.36|2804.02|2791.02|2805.53|2792.53|2803.64|2790.64|37
1621539050000|2021-05-20 19:30:50|2804.22|2791.22|2801.53|2788.53|2805.29|2792.29|2801.04|2788.04|37
1621539060000|2021-05-20 19:31:00|2801.54|2788.54|2801.43|2788.43|2801.84|2788.84|2801.01|2788.01|35
1621539070000|2021-05-20 19:31:10|2801.45|2788.45|2805.95|2792.95|2806.21|2793.21|2801.09|2788.09|34
1621539080000|2021-05-20 19:31:20|2805.81|2792.81|2802.81|2789.81|2806.04|2793.04|2802.19|2789.19|39
1621539090000|2021-05-20 19:31:30|2802.77|2789.77|2805.1|2792.1|2805.17|2792.17|2802|2789|34
1621539100000|2021-05-20 19:31:40|2805.28|2792.28|2802.62|2789.62|2805.31|2792.31|2802.46|2789.46|34
1621539110000|2021-05-20 19:31:50|2802.69|2789.69|2803.05|2790.05|2803.2|2790.2|2802.34|2789.34|33
1621539120000|2021-05-20 19:32:00|2802.77|2789.77|2805.22|2792.22|2805.32|2792.32|2802.52|2789.52|35
1621539130000|2021-05-20 19:32:10|2804.98|2791.98|2803.97|2790.97|2805.41|2792.41|2802.53|2789.53|30
1621539140000|2021-05-20 19:32:20|2804.19|2791.19|2803.79|2790.79|2804.87|2791.87|2803.79|2790.79|28
1621539150000|2021-05-20 19:32:30|2804.19|2791.19|2801.5|2788.5|2804.6|2791.6|2801.5|2788.5|36
1621539160000|2021-05-20 19:32:40|2801.56|2788.56|2799.5|2786.5|2802.01|2789.01|2799.5|2786.5|38
1621539170000|2021-05-20 19:32:50|2799.46|2786.46|2800.13|2787.13|2800.91|2787.91|2798.49|2785.49|38
1621539180000|2021-05-20 19:33:00|2800.16|2787.16|2803.4|2790.4|2803.95|2790.95|2799.79|2786.79|38
1621539190000|2021-05-20 19:33:10|2803.54|2790.54|2800.01|2787.01|2803.65|2790.65|2800.01|2787.01|38
1621539200000|2021-05-20 19:33:20|2799.97|2786.97|2797.85|2784.85|2801.04|2788.04|2797.61|2784.61|36
1621539210000|2021-05-20 19:33:30|2797.98|2784.98|2802.29|2789.29|2802.76|2789.76|2797.98|2784.98|37
1621539220000|2021-05-20 19:33:40|2802.34|2789.34|2801.37|2788.37|2802.37|2789.37|2801.21|2788.21|32
1621539230000|2021-05-20 19:33:50|2801.31|2788.31|2803.14|2790.14|2803.57|2790.57|2801.28|2788.28|31
1621539240000|2021-05-20 19:34:00|2802.93|2789.93|2802.66|2789.66|2803.17|2790.17|2802.66|2789.66|31
1621539250000|2021-05-20 19:34:10|2802.5|2789.5|2802.13|2789.13|2803.5|2790.5|2801.53|2788.53|36
1621539260000|2021-05-20 19:34:20|2802.04|2789.04|2804.59|2791.59|2804.79|2791.79|2799.61|2786.61|40
1621539270000|2021-05-20 19:34:30|2804.82|2791.82|2810.89|2797.89|2811.21|2798.21|2804.44|2791.44|39
1621539280000|2021-05-20 19:34:40|2810.91|2797.91|2804.26|2791.26|2810.91|2797.91|2803.99|2790.99|39
1621539290000|2021-05-20 19:34:50|2804.44|2791.44|2802.66|2789.66|2804.98|2791.98|2802.66|2789.66|32
1621539300000|2021-05-20 19:35:00|2802.64|2789.64|2801.91|2788.91|2802.64|2789.64|2801.8|2788.8|33
1621539310000|2021-05-20 19:35:10|2801.57|2788.57|2805.44|2792.44|2805.8|2792.8|2801.45|2788.45|35
1621539320000|2021-05-20 19:35:20|2805.42|2792.42|2803.46|2790.46|2807.44|2794.44|2802.92|2789.92|39
1621539330000|2021-05-20 19:35:30|2803.39|2790.39|2805.18|2792.18|2805.18|2792.18|2803.39|2790.39|37
1621539340000|2021-05-20 19:35:40|2805.19|2792.19|2807.87|2794.87|2808.52|2795.52|2804.2|2791.2|37
1621539350000|2021-05-20 19:35:50|2807.88|2794.88|2807.81|2794.81|2809.58|2796.58|2807.5|2794.5|32
1621539360000|2021-05-20 19:36:00|2807.35|2794.35|2816.79|2803.79|2816.9|2803.9|2807.35|2794.35|36
1621539370000|2021-05-20 19:36:10|2816.18|2803.18|2815.01|2802.01|2816.92|2803.92|2813.57|2800.57|33
1621539380000|2021-05-20 19:36:20|2814.98|2801.98|2815.95|2802.95|2817.25|2804.25|2814.7|2801.7|30
1621539390000|2021-05-20 19:36:30|2816.11|2803.11|2818.68|2805.68|2819.19|2806.19|2815.07|2802.07|33
1621539400000|2021-05-20 19:36:40|2818.64|2805.64|2821.07|2808.07|2823.1|2810.1|2818.39|2805.39|35
1621539410000|2021-05-20 19:36:50|2820.64|2807.64|2824.33|2811.33|2824.33|2811.33|2819.36|2806.36|35
1621539420000|2021-05-20 19:37:00|2824.41|2811.41|2820.91|2807.91|2824.67|2811.67|2820.91|2807.91|37
1621539430000|2021-05-20 19:37:10|2820.62|2807.62|2819.98|2806.98|2820.62|2807.62|2816.89|2803.89|37
1621539440000|2021-05-20 19:37:20|2820.3|2807.3|2819.35|2806.35|2820.3|2807.3|2818.73|2805.73|36
1621539450000|2021-05-20 19:37:30|2819.21|2806.21|2821.25|2808.25|2821.25|2808.25|2818.5|2805.5|37
1621539460000|2021-05-20 19:37:40|2821.19|2808.19|2819.21|2806.21|2821.23|2808.23|2819.03|2806.03|38
1621539470000|2021-05-20 19:37:50|2819.05|2806.05|2817.96|2804.96|2819.37|2806.37|2816.67|2803.67|37
1621539480000|2021-05-20 19:38:00|2817.87|2804.87|2810.9|2797.9|2817.97|2804.97|2809.86|2796.86|40
1621539490000|2021-05-20 19:38:10|2810.64|2797.64|2814.81|2801.81|2814.81|2801.81|2810.64|2797.64|39
1621539500000|2021-05-20 19:38:20|2815.41|2802.41|2813.36|2800.36|2817.04|2804.04|2813.36|2800.36|39
1621539510000|2021-05-20 19:38:30|2813.18|2800.18|2811.66|2798.66|2813.18|2800.18|2810.79|2797.79|38
1621539520000|2021-05-20 19:38:40|2811.7|2798.7|2810.94|2797.94|2811.73|2798.73|2810.45|2797.45|34
1621539530000|2021-05-20 19:38:50|2810.95|2797.95|2811.82|2798.82|2812.67|2799.67|2810.79|2797.79|33
1621539540000|2021-05-20 19:39:00|2811.67|2798.67|2812.97|2799.97|2813.08|2800.08|2810.74|2797.74|29
1621539550000|2021-05-20 19:39:10|2813.01|2800.01|2815.43|2802.43|2815.74|2802.74|2812.2|2799.2|34
1621539560000|2021-05-20 19:39:20|2815.47|2802.47|2818.96|2805.96|2819.58|2806.58|2815.45|2802.45|35
1621539570000|2021-05-20 19:39:30|2818.46|2805.46|2818.76|2805.76|2821.63|2808.63|2818.46|2805.46|31
1621539580000|2021-05-20 19:39:40|2818.77|2805.77|2816.16|2803.16|2819.37|2806.37|2816.16|2803.16|38
1621539590000|2021-05-20 19:39:50|2815.88|2802.88|2817.65|2804.65|2820.38|2807.38|2814.67|2801.67|39
1621539600000|2021-05-20 19:40:00|2817.74|2804.74|2818.98|2805.98|2819.63|2806.63|2817.56|2804.56|39
1621539610000|2021-05-20 19:40:10|2818.66|2805.66|2818.64|2805.64|2821.48|2808.48|2818.5|2805.5|35
1621539620000|2021-05-20 19:40:20|2819.27|2806.27|2821.69|2808.69|2822.09|2809.09|2819.27|2806.27|32
1621539630000|2021-05-20 19:40:30|2821.72|2808.72|2822.56|2809.56|2822.56|2809.56|2821.72|2808.72|32
1621539640000|2021-05-20 19:40:40|2822.4|2809.4|2822.5|2809.5|2824.03|2811.03|2822.34|2809.34|33
1621539650000|2021-05-20 19:40:50|2822.41|2809.41|2820.14|2807.14|2822.77|2809.77|2820.04|2807.04|36
1621539660000|2021-05-20 19:41:00|2820.04|2807.04|2821.85|2808.85|2822.09|2809.09|2820.04|2807.04|33
1621539670000|2021-05-20 19:41:10|2821.92|2808.92|2819.53|2806.53|2821.92|2808.92|2819.53|2806.53|37
1621539680000|2021-05-20 19:41:20|2819.27|2806.27|2819.27|2806.27|2819.39|2806.39|2818.72|2805.72|32
1621539690000|2021-05-20 19:41:30|2818.9|2805.9|2815.08|2802.08|2818.94|2805.94|2814.61|2801.61|35
1621539700000|2021-05-20 19:41:40|2815.1|2802.1|2817.8|2804.8|2818.26|2805.26|2814.85|2801.85|30
1621539710000|2021-05-20 19:41:50|2817.57|2804.57|2818.02|2805.02|2818.96|2805.96|2817.5|2804.5|36
1621539720000|2021-05-20 19:42:00|2817.86|2804.86|2815.32|2802.32|2817.94|2804.94|2814.97|2801.97|30
1621539730000|2021-05-20 19:42:10|2815.38|2802.38|2815.02|2802.02|2815.72|2802.72|2815.02|2802.02|33
1621539740000|2021-05-20 19:42:20|2815.03|2802.03|2811.75|2798.75|2815.03|2802.03|2810.49|2797.49|36
1621539750000|2021-05-20 19:42:30|2811.77|2798.77|2813.58|2800.58|2813.58|2800.58|2811.77|2798.77|35
1621539760000|2021-05-20 19:42:40|2814.13|2801.13|2819.73|2806.73|2819.73|2806.73|2814.13|2801.13|36
1621539770000|2021-05-20 19:42:50|2819.56|2806.56|2817.31|2804.31|2820.07|2807.07|2816.08|2803.08|37
1621539780000|2021-05-20 19:43:00|2817.37|2804.37|2816.57|2803.57|2818.01|2805.01|2816.13|2803.13|29
1621539790000|2021-05-20 19:43:10|2816.53|2803.53|2816.46|2803.46|2817.42|2804.42|2816.46|2803.46|30
1621539800000|2021-05-20 19:43:20|2815.64|2802.64|2817.44|2804.44|2817.49|2804.49|2815.64|2802.64|40
1621539810000|2021-05-20 19:43:30|2817.46|2804.46|2820.2|2807.2|2820.47|2807.47|2817.46|2804.46|28
1621539820000|2021-05-20 19:43:40|2820.23|2807.23|2816.66|2803.66|2820.25|2807.25|2816.59|2803.59|32
1621539830000|2021-05-20 19:43:50|2816.67|2803.67|2815.04|2802.04|2817.99|2804.99|2815.04|2802.04|33
1621539840000|2021-05-20 19:44:00|2814.96|2801.96|2812.34|2799.34|2815.23|2802.23|2812.3|2799.3|38
1621539850000|2021-05-20 19:44:10|2812.26|2799.26|2815.36|2802.36|2815.36|2802.36|2812.02|2799.02|36
1621539860000|2021-05-20 19:44:20|2815.73|2802.73|2817.73|2804.73|2817.88|2804.88|2815.7|2802.7|32
1621539870000|2021-05-20 19:44:30|2817.71|2804.71|2817.59|2804.59|2818.2|2805.2|2816.53|2803.53|29
1621539880000|2021-05-20 19:44:40|2817.54|2804.54|2819.56|2806.56|2819.56|2806.56|2816.66|2803.66|38
1621539890000|2021-05-20 19:44:50|2819.53|2806.53|2818.09|2805.09|2819.92|2806.92|2818.03|2805.03|37
1621539900000|2021-05-20 19:45:00|2818.22|2805.22|2823.26|2810.26|2823.26|2810.26|2818.22|2805.22|37
1621539910000|2021-05-20 19:45:10|2824.67|2811.67|2825.4|2812.4|2827.12|2814.12|2824.53|2811.53|35
1621539920000|2021-05-20 19:45:20|2825.42|2812.42|2823.26|2810.26|2825.42|2812.42|2822.45|2809.45|36
1621539930000|2021-05-20 19:45:30|2823.29|2810.29|2819.37|2806.37|2824.7|2811.7|2819.17|2806.17|35
1621539940000|2021-05-20 19:45:40|2819.32|2806.32|2819.54|2806.54|2821.76|2808.76|2819.18|2806.18|37
1621539950000|2021-05-20 19:45:50|2818.9|2805.9|2818.74|2805.74|2819.38|2806.38|2818.33|2805.33|33
1621539960000|2021-05-20 19:46:00|2817.95|2804.95|2816.69|2803.69|2818.58|2805.58|2816.69|2803.69|36
1621539970000|2021-05-20 19:46:10|2816.41|2803.41|2812.29|2799.29|2816.48|2803.48|2812.27|2799.27|38
1621539980000|2021-05-20 19:46:20|2812.41|2799.41|2811.24|2798.24|2812.41|2799.41|2810.26|2797.26|40
1621539990000|2021-05-20 19:46:30|2811.25|2798.25|2810.53|2797.53|2811.32|2798.32|2810.48|2797.48|26
1621540000000|2021-05-20 19:46:40|2810.59|2797.59|2809.99|2796.99|2812.65|2799.65|2809.99|2796.99|33
1621540010000|2021-05-20 19:46:50|2809.78|2796.78|2809.18|2796.18|2810.03|2797.03|2808.53|2795.53|38
1621540020000|2021-05-20 19:47:00|2808.88|2795.88|2807.69|2794.69|2808.88|2795.88|2807.69|2794.69|36
1621540030000|2021-05-20 19:47:10|2807.39|2794.39|2808.42|2795.42|2808.42|2795.42|2805.8|2792.8|37
1621540040000|2021-05-20 19:47:20|2808.09|2795.09|2805.7|2792.7|2808.32|2795.32|2805.12|2792.12|38
1621540050000|2021-05-20 19:47:30|2805.24|2792.24|2806.99|2793.99|2807.18|2794.18|2803.54|2790.54|38
1621540060000|2021-05-20 19:47:40|2807.16|2794.16|2806.42|2793.42|2807.16|2794.16|2804.11|2791.11|38
1621540070000|2021-05-20 19:47:50|2807.17|2794.17|2810.83|2797.83|2810.83|2797.83|2806.01|2793.01|40
1621540080000|2021-05-20 19:48:00|2810.66|2797.66|2808.71|2795.71|2812.63|2799.63|2808.71|2795.71|39
1621540090000|2021-05-20 19:48:10|2808.59|2795.59|2809.33|2796.33|2809.97|2796.97|2808.35|2795.35|40
1621540100000|2021-05-20 19:48:20|2809.26|2796.26|2812.68|2799.68|2812.68|2799.68|2807.97|2794.97|39
1621540110000|2021-05-20 19:48:30|2811.49|2798.49|2806.89|2793.89|2812.86|2799.86|2806.89|2793.89|38
1621540120000|2021-05-20 19:48:40|2806.69|2793.69|2806.41|2793.41|2807.02|2794.02|2806.21|2793.21|37
1621540130000|2021-05-20 19:48:50|2806.36|2793.36|2808.81|2795.81|2808.81|2795.81|2805.34|2792.34|32
1621540140000|2021-05-20 19:49:00|2808.72|2795.72|2805.89|2792.89|2809.49|2796.49|2805.89|2792.89|38
1621540150000|2021-05-20 19:49:10|2805.9|2792.9|2805.04|2792.04|2806.02|2793.02|2804.66|2791.66|28
1621540160000|2021-05-20 19:49:20|2805.16|2792.16|2805.25|2792.25|2806.5|2793.5|2805.16|2792.16|39
1621540170000|2021-05-20 19:49:30|2805.2|2792.2|2803.01|2790.01|2805.26|2792.26|2803.01|2790.01|31
1621540180000|2021-05-20 19:49:40|2803.21|2790.21|2801.92|2788.92|2804.89|2791.89|2801.89|2788.89|37
1621540190000|2021-05-20 19:49:50|2801.89|2788.89|2801.65|2788.65|2803.18|2790.18|2801.65|2788.65|33
1621540200000|2021-05-20 19:50:00|2802.57|2789.57|2801.69|2788.69|2802.85|2789.85|2801.07|2788.07|29
1621540210000|2021-05-20 19:50:10|2801.88|2788.88|2805.38|2792.38|2805.38|2792.38|2801.88|2788.88|36
1621540220000|2021-05-20 19:50:20|2805.87|2792.87|2805.38|2792.38|2807.24|2794.24|2805.34|2792.34|33
1621540230000|2021-05-20 19:50:30|2805.79|2792.79|2803.06|2790.06|2805.79|2792.79|2803.06|2790.06|32
1621540240000|2021-05-20 19:50:40|2803|2790|2804.48|2791.48|2804.62|2791.62|2801.6|2788.6|37
1621540250000|2021-05-20 19:50:50|2804.28|2791.28|2804.69|2791.69|2804.72|2791.72|2803.31|2790.31|36
1621540260000|2021-05-20 19:51:00|2804.72|2791.72|2803.97|2790.97|2804.72|2791.72|2803.82|2790.82|36
1621540270000|2021-05-20 19:51:10|2803.95|2790.95|2804.71|2791.71|2806.38|2793.38|2802.88|2789.88|33
1621540280000|2021-05-20 19:51:20|2804.57|2791.57|2803.97|2790.97|2805.85|2792.85|2803.97|2790.97|38
1621540290000|2021-05-20 19:51:30|2803.67|2790.67|2804.3|2791.3|2804.61|2791.61|2803.59|2790.59|31
1621540300000|2021-05-20 19:51:40|2804.31|2791.31|2804.97|2791.97|2804.97|2791.97|2803.54|2790.54|27
1621540310000|2021-05-20 19:51:50|2805|2792|2805.34|2792.34|2805.34|2792.34|2804.93|2791.93|20
1621540320000|2021-05-20 19:52:00|2805.57|2792.57|2805.25|2792.25|2806.73|2793.73|2805.09|2792.09|31
1621540330000|2021-05-20 19:52:10|2805.34|2792.34|2805.9|2792.9|2806.55|2793.55|2805.3|2792.3|33
1621540340000|2021-05-20 19:52:20|2805.92|2792.92|2811.18|2798.18|2811.26|2798.26|2805.92|2792.92|38
1621540350000|2021-05-20 19:52:30|2811.23|2798.23|2804.51|2791.51|2811.42|2798.42|2804.51|2791.51|37
1621540360000|2021-05-20 19:52:40|2804.49|2791.49|2806.34|2793.34|2806.49|2793.49|2804.49|2791.49|33
1621540370000|2021-05-20 19:52:50|2806.36|2793.36|2808.7|2795.7|2808.7|2795.7|2806.29|2793.29|35
1621540380000|2021-05-20 19:53:00|2808.84|2795.84|2804.88|2791.88|2808.92|2795.92|2804.85|2791.85|35
1621540390000|2021-05-20 19:53:10|2805.22|2792.22|2804.4|2791.4|2805.26|2792.26|2801.86|2788.86|38
1621540400000|2021-05-20 19:53:20|2804.38|2791.38|2804.76|2791.76|2806.79|2793.79|2804.37|2791.37|38
1621540410000|2021-05-20 19:53:30|2804.79|2791.79|2804.59|2791.59|2805.56|2792.56|2804.2|2791.2|37
1621540420000|2021-05-20 19:53:40|2804.52|2791.52|2808.04|2795.04|2808.04|2795.04|2804.49|2791.49|33
1621540430000|2021-05-20 19:53:50|2808.05|2795.05|2813.05|2800.05|2813.14|2800.14|2807.84|2794.84|33
1621540440000|2021-05-20 19:54:00|2812.91|2799.91|2811.25|2798.25|2813.06|2800.06|2811.06|2798.06|34
1621540450000|2021-05-20 19:54:10|2811.29|2798.29|2812.49|2799.49|2813.44|2800.44|2810.54|2797.54|38
1621540460000|2021-05-20 19:54:20|2812.55|2799.55|2813.4|2800.4|2813.65|2800.65|2810.87|2797.87|40
1621540470000|2021-05-20 19:54:30|2813.42|2800.42|2811.64|2798.64|2813.52|2800.52|2811.64|2798.64|25
1621540480000|2021-05-20 19:54:40|2811.75|2798.75|2814.98|2801.98|2815.17|2802.17|2810.82|2797.82|39
1621540490000|2021-05-20 19:54:50|2813.7|2800.7|2812.1|2799.1|2815.76|2802.76|2812.1|2799.1|36
1621540500000|2021-05-20 19:55:00|2812.12|2799.12|2809.89|2796.89|2812.46|2799.46|2809.88|2796.88|36
1621540510000|2021-05-20 19:55:10|2809.69|2796.69|2810.27|2797.27|2810.27|2797.27|2807.68|2794.68|36
1621540520000|2021-05-20 19:55:20|2810|2797|2807.16|2794.16|2811.41|2798.41|2806.97|2793.97|33
1621540530000|2021-05-20 19:55:30|2807.2|2794.2|2808.44|2795.44|2808.44|2795.44|2806.99|2793.99|27
1621540540000|2021-05-20 19:55:40|2807.93|2794.93|2808.76|2795.76|2808.76|2795.76|2807.37|2794.37|30
1621540550000|2021-05-20 19:55:50|2808.71|2795.71|2808.2|2795.2|2808.71|2795.71|2808.16|2795.16|23
1621540560000|2021-05-20 19:56:00|2807.73|2794.73|2807.13|2794.13|2808.8|2795.8|2806.79|2793.79|33
1621540570000|2021-05-20 19:56:10|2807.09|2794.09|2805.96|2792.96|2807.09|2794.09|2804.9|2791.9|30
1621540580000|2021-05-20 19:56:20|2805.83|2792.83|2803.14|2790.14|2805.84|2792.84|2803.14|2790.14|30
1621540590000|2021-05-20 19:56:30|2802.98|2789.98|2803.63|2790.63|2804.31|2791.31|2801.7|2788.7|37
1621540600000|2021-05-20 19:56:40|2803.99|2790.99|2804.18|2791.18|2804.34|2791.34|2803.3|2790.3|34
1621540610000|2021-05-20 19:56:50|2804.17|2791.17|2804.05|2791.05|2804.17|2791.17|2804.03|2791.03|6
1621540620000|2021-05-20 19:57:00|2804.07|2791.07|2802.2|2789.2|2804.2|2791.2|2801.19|2788.19|31
1621540630000|2021-05-20 19:57:10|2802.28|2789.28|2801.2|2788.2|2802.28|2789.28|2800.26|2787.26|33
1621540640000|2021-05-20 19:57:20|2801.06|2788.06|2800.63|2787.63|2801.9|2788.9|2799.99|2786.99|37
1621540650000|2021-05-20 19:57:30|2799.23|2786.23|2799.34|2786.34|2800.19|2787.19|2799|2786|33
1621540660000|2021-05-20 19:57:40|2799.31|2786.31|2802.04|2789.04|2802.34|2789.34|2799.11|2786.11|40
1621540670000|2021-05-20 19:57:50|2802.74|2789.74|2799.74|2786.74|2802.88|2789.88|2799.3|2786.3|36
1621540680000|2021-05-20 19:58:00|2799.71|2786.71|2798.65|2785.65|2799.84|2786.84|2797.18|2784.18|37
1621540690000|2021-05-20 19:58:10|2798.69|2785.69|2801.42|2788.42|2801.42|2788.42|2797.5|2784.5|39
1621540700000|2021-05-20 19:58:20|2801.54|2788.54|2808.37|2795.37|2808.37|2795.37|2801.54|2788.54|34
1621540710000|2021-05-20 19:58:30|2809.11|2796.11|2816.34|2803.34|2816.52|2803.52|2809.11|2796.11|38
1621540720000|2021-05-20 19:58:40|2816.08|2803.08|2815.5|2802.5|2816.53|2803.53|2813.81|2800.81|37
1621540730000|2021-05-20 19:58:50|2815.13|2802.13|2816.61|2803.61|2816.85|2803.85|2812.86|2799.86|39
1621540740000|2021-05-20 19:59:00|2816.22|2803.22|2821.82|2808.82|2821.82|2808.82|2814.35|2801.35|38
1621540750000|2021-05-20 19:59:10|2821.87|2808.87|2818.92|2805.92|2821.87|2808.87|2817.96|2804.96|39
1621540760000|2021-05-20 19:59:20|2818.82|2805.82|2817.58|2804.58|2818.82|2805.82|2817.39|2804.39|35
1621540770000|2021-05-20 19:59:30|2817.08|2804.08|2811.83|2798.83|2817.08|2804.08|2811.29|2798.29|36
1621540780000|2021-05-20 19:59:40|2810.75|2797.75|2803.96|2790.96|2810.86|2797.86|2803.96|2790.96|37
1621540790000|2021-05-20 19:59:50|2804.73|2791.73|2800.45|2787.45|2805.04|2792.04|2800.45|2787.45|38
1621540800000|2021-05-20 20:00:00|2800.94|2787.94|2788.81|2775.81|2801.31|2788.31|2788.75|2775.75|38
1621540810000|2021-05-20 20:00:10|2788.89|2775.89|2789.25|2776.25|2792.54|2779.54|2788.63|2775.63|37
1621540820000|2021-05-20 20:00:20|2789.24|2776.24|2783.96|2770.96|2791.13|2778.13|2783.47|2770.47|38
1621540830000|2021-05-20 20:00:30|2784.23|2771.23|2783.41|2770.41|2785.37|2772.37|2783.04|2770.04|39
1621540840000|2021-05-20 20:00:40|2782.91|2769.91|2780.78|2767.78|2782.91|2769.91|2777.51|2764.51|40
1621540850000|2021-05-20 20:00:50|2780.91|2767.91|2782.51|2769.51|2782.51|2769.51|2778.81|2765.81|40
1621540860000|2021-05-20 20:01:00|2782.58|2769.58|2786.59|2773.59|2787.36|2774.36|2782.58|2769.58|35
1621540870000|2021-05-20 20:01:10|2786.05|2773.05|2790.62|2777.62|2790.62|2777.62|2782.05|2769.05|39
1621540880000|2021-05-20 20:01:20|2790.64|2777.64|2787.14|2774.14|2790.72|2777.72|2786.77|2773.77|36
1621540890000|2021-05-20 20:01:30|2787.66|2774.66|2781.71|2768.71|2789.18|2776.18|2781.71|2768.71|39
1621540900000|2021-05-20 20:01:40|2781.33|2768.33|2777.38|2764.38|2781.34|2768.34|2777.38|2764.38|38
1621540910000|2021-05-20 20:01:50|2777.79|2764.79|2777.33|2764.33|2778.17|2765.17|2775.55|2762.55|36
1621540920000|2021-05-20 20:02:00|2777.29|2764.29|2775.22|2762.22|2779.91|2766.91|2774.83|2761.83|39
1621540930000|2021-05-20 20:02:10|2775.71|2762.71|2765.35|2752.35|2776.03|2763.03|2765.35|2752.35|38
1621540940000|2021-05-20 20:02:20|2765.68|2752.68|2773.8|2760.8|2773.96|2760.96|2765.68|2752.68|40
1621540950000|2021-05-20 20:02:30|2773.92|2760.92|2775.54|2762.54|2776.32|2763.32|2773.63|2760.63|36
1621540960000|2021-05-20 20:02:40|2775.25|2762.25|2778.3|2765.3|2778.52|2765.52|2774.4|2761.4|37
1621540970000|2021-05-20 20:02:50|2779.16|2766.16|2778.72|2765.72|2780.84|2767.84|2778.72|2765.72|39
1621540980000|2021-05-20 20:03:00|2778.67|2765.67|2776.46|2763.46|2778.67|2765.67|2776.37|2763.37|40
1621540990000|2021-05-20 20:03:10|2776.97|2763.97|2781.23|2768.23|2781.23|2768.23|2776.97|2763.97|39
1621541000000|2021-05-20 20:03:20|2781.13|2768.13|2781.11|2768.11|2783.44|2770.44|2780.89|2767.89|33
1621541010000|2021-05-20 20:03:30|2781.15|2768.15|2780.35|2767.35|2781.15|2768.15|2778.86|2765.86|34
1621541020000|2021-05-20 20:03:40|2780.39|2767.39|2783.93|2770.93|2783.93|2770.93|2780.39|2767.39|32
1621541030000|2021-05-20 20:03:50|2783.85|2770.85|2792.93|2779.93|2793.4|2780.4|2783.59|2770.59|39
1621541040000|2021-05-20 20:04:00|2792.73|2779.73|2788.91|2775.91|2794.1|2781.1|2788.91|2775.91|37
1621541050000|2021-05-20 20:04:10|2788.26|2775.26|2792.38|2779.38|2792.95|2779.95|2786.88|2773.88|39
1621541060000|2021-05-20 20:04:20|2792.76|2779.76|2796.02|2783.02|2796.02|2783.02|2789.77|2776.77|38
1621541070000|2021-05-20 20:04:30|2796.08|2783.08|2803.93|2790.93|2803.93|2790.93|2796.08|2783.08|38
1621541080000|2021-05-20 20:04:40|2803.97|2790.97|2806.46|2793.46|2808.65|2795.65|2803.97|2790.97|40
1621541090000|2021-05-20 20:04:50|2806.21|2793.21|2809.96|2796.96|2810.08|2797.08|2805.99|2792.99|39
1621541100000|2021-05-20 20:05:00|2809.08|2796.08|2806.91|2793.91|2809.08|2796.08|2804.28|2791.28|39
1621541110000|2021-05-20 20:05:10|2807.16|2794.16|2808.56|2795.56|2812.3|2799.3|2806.96|2793.96|40
1621541120000|2021-05-20 20:05:20|2808.81|2795.81|2815.36|2802.36|2815.48|2802.48|2808.73|2795.73|36
1621541130000|2021-05-20 20:05:30|2816.28|2803.28|2815.81|2802.81|2816.29|2803.29|2812.62|2799.62|37
1621541140000|2021-05-20 20:05:40|2816.36|2803.36|2819.67|2806.67|2819.67|2806.67|2813.98|2800.98|37
1621541150000|2021-05-20 20:05:50|2819.61|2806.61|2818.87|2805.87|2819.61|2806.61|2816.17|2803.17|35
1621541160000|2021-05-20 20:06:00|2819.1|2806.1|2816.25|2803.25|2819.94|2806.94|2812.4|2799.4|37
1621541170000|2021-05-20 20:06:10|2816.79|2803.79|2816.87|2803.87|2818.06|2805.06|2816.1|2803.1|36
1621541180000|2021-05-20 20:06:20|2816.7|2803.7|2816.84|2803.84|2818.18|2805.18|2814.45|2801.45|40
1621541190000|2021-05-20 20:06:30|2817.46|2804.46|2819.46|2806.46|2819.46|2806.46|2817|2804|34
1621541200000|2021-05-20 20:06:40|2819.42|2806.42|2821.56|2808.56|2821.67|2808.67|2819.18|2806.18|37
1621541210000|2021-05-20 20:06:50|2821.8|2808.8|2822.01|2809.01|2822.58|2809.58|2820.64|2807.64|37
1621541220000|2021-05-20 20:07:00|2822.79|2809.79|2826.37|2813.37|2827.35|2814.35|2822.79|2809.79|38
1621541230000|2021-05-20 20:07:10|2826.47|2813.47|2826.83|2813.83|2827.37|2814.37|2825.63|2812.63|36
1621541240000|2021-05-20 20:07:20|2826.95|2813.95|2829.61|2816.61|2829.89|2816.89|2826.26|2813.26|34
1621541250000|2021-05-20 20:07:30|2831.07|2818.07|2830.19|2817.19|2831.07|2818.07|2828.36|2815.36|35
1621541260000|2021-05-20 20:07:40|2830.26|2817.26|2828.01|2815.01|2830.43|2817.43|2824.71|2811.71|38
1621541270000|2021-05-20 20:07:50|2830.04|2817.04|2828.79|2815.79|2830.37|2817.37|2828.27|2815.27|38
1621541280000|2021-05-20 20:08:00|2829.18|2816.18|2827.39|2814.39|2830.38|2817.38|2827.39|2814.39|39
1621541290000|2021-05-20 20:08:10|2828.27|2815.27|2829.01|2816.01|2830.85|2817.85|2827.37|2814.37|38
1621541300000|2021-05-20 20:08:20|2828.77|2815.77|2829.71|2816.71|2830.86|2817.86|2827.37|2814.37|34
1621541310000|2021-05-20 20:08:30|2829.5|2816.5|2831.66|2818.66|2831.66|2818.66|2829.41|2816.41|31
1621541320000|2021-05-20 20:08:40|2830.84|2817.84|2831.37|2818.37|2831.96|2818.96|2828.93|2815.93|39
1621541330000|2021-05-20 20:08:50|2830.39|2817.39|2827.03|2814.03|2830.39|2817.39|2827.03|2814.03|39
1621541340000|2021-05-20 20:09:00|2826.92|2813.92|2830.05|2817.05|2830.05|2817.05|2826.83|2813.83|34
1621541350000|2021-05-20 20:09:10|2829.56|2816.56|2824.54|2811.54|2829.56|2816.56|2824.54|2811.54|37
1621541360000|2021-05-20 20:09:20|2824.67|2811.67|2820.94|2807.94|2827.31|2814.31|2820.69|2807.69|37
1621541370000|2021-05-20 20:09:30|2821.62|2808.62|2823.85|2810.85|2824.21|2811.21|2821.62|2808.62|37
1621541380000|2021-05-20 20:09:40|2823.01|2810.01|2822.89|2809.89|2825.14|2812.14|2821.96|2808.96|38
1621541390000|2021-05-20 20:09:50|2822.71|2809.71|2821.6|2808.6|2822.71|2809.71|2820.4|2807.4|34
1621541400000|2021-05-20 20:10:00|2822.38|2809.38|2823.65|2810.65|2824.35|2811.35|2822.38|2809.38|36
1621541410000|2021-05-20 20:10:10|2823.91|2810.91|2827.33|2814.33|2827.64|2814.64|2823.23|2810.23|36
1621541420000|2021-05-20 20:10:20|2827.55|2814.55|2827|2814|2827.55|2814.55|2825.39|2812.39|36
1621541430000|2021-05-20 20:10:30|2826.99|2813.99|2827.69|2814.69|2828.19|2815.19|2826.91|2813.91|26
1621541440000|2021-05-20 20:10:40|2828.27|2815.27|2827.97|2814.97|2828.48|2815.48|2827.3|2814.3|33
1621541450000|2021-05-20 20:10:50|2828.35|2815.35|2829.62|2816.62|2829.75|2816.75|2828.09|2815.09|34
1621541460000|2021-05-20 20:11:00|2829.55|2816.55|2829.49|2816.49|2829.7|2816.7|2829.38|2816.38|15
1621541470000|2021-05-20 20:11:10|2831.62|2818.62|2828.49|2815.49|2832.48|2819.48|2828.49|2815.49|21
1621541480000|2021-05-20 20:11:20|2827.99|2814.99|2820.2|2807.2|2827.99|2814.99|2820.2|2807.2|39
1621541490000|2021-05-20 20:11:30|2819.86|2806.86|2818.36|2805.36|2820.7|2807.7|2818.03|2805.03|36
1621541500000|2021-05-20 20:11:40|2818.64|2805.64|2815.06|2802.06|2818.64|2805.64|2814.77|2801.77|29
1621541510000|2021-05-20 20:11:50|2814.89|2801.89|2809.92|2796.92|2815.43|2802.43|2808.59|2795.59|37
1621541520000|2021-05-20 20:12:00|2809.84|2796.84|2808.73|2795.73|2812.05|2799.05|2808.73|2795.73|33
1621541530000|2021-05-20 20:12:10|2808.78|2795.78|2814.59|2801.59|2814.59|2801.59|2808.78|2795.78|39
1621541540000|2021-05-20 20:12:20|2815.49|2802.49|2814.86|2801.86|2817.88|2804.88|2814.83|2801.83|36
1621541550000|2021-05-20 20:12:30|2814.85|2801.85|2812.89|2799.89|2814.85|2801.85|2812.27|2799.27|39
1621541560000|2021-05-20 20:12:40|2812.57|2799.57|2809.56|2796.56|2812.81|2799.81|2809.52|2796.52|38
1621541570000|2021-05-20 20:12:50|2809.49|2796.49|2808.18|2795.18|2809.79|2796.79|2808.18|2795.18|28
1621541580000|2021-05-20 20:13:00|2808.25|2795.25|2809.25|2796.25|2809.74|2796.74|2808.02|2795.02|36
1621541590000|2021-05-20 20:13:10|2809.28|2796.28|2807.92|2794.92|2810.51|2797.51|2807.92|2794.92|37
1621541600000|2021-05-20 20:13:20|2808.03|2795.03|2805.47|2792.47|2808.03|2795.03|2805.02|2792.02|34
1621541610000|2021-05-20 20:13:30|2805.59|2792.59|2807.79|2794.79|2809.98|2796.98|2805.59|2792.59|39
1621541620000|2021-05-20 20:13:40|2807.65|2794.65|2807.61|2794.61|2808.74|2795.74|2807.13|2794.13|37
1621541630000|2021-05-20 20:13:50|2807.62|2794.62|2808.3|2795.3|2809.28|2796.28|2807.46|2794.46|27
1621541640000|2021-05-20 20:14:00|2807.48|2794.48|2807|2794|2807.95|2794.95|2806.64|2793.64|40
1621541650000|2021-05-20 20:14:10|2806.9|2793.9|2806.67|2793.67|2808.92|2795.92|2806.65|2793.65|36
1621541660000|2021-05-20 20:14:20|2806.66|2793.66|2805.73|2792.73|2806.79|2793.79|2805.01|2792.01|28
1621541670000|2021-05-20 20:14:30|2805.91|2792.91|2805.16|2792.16|2806.41|2793.41|2805.16|2792.16|33
1621541680000|2021-05-20 20:14:40|2805.15|2792.15|2805.58|2792.58|2805.6|2792.6|2804.4|2791.4|33
1621541690000|2021-05-20 20:14:50|2805.63|2792.63|2804.36|2791.36|2805.87|2792.87|2804.36|2791.36|26
1621541700000|2021-05-20 20:15:00|2804.32|2791.32|2806.21|2793.21|2806.5|2793.5|2804.28|2791.28|32
1621541710000|2021-05-20 20:15:10|2806.59|2793.59|2808.18|2795.18|2809.9|2796.9|2806.34|2793.34|39
1621541720000|2021-05-20 20:15:20|2808.15|2795.15|2806.76|2793.76|2809.71|2796.71|2806.25|2793.25|39
1621541730000|2021-05-20 20:15:30|2806.4|2793.4|2807.21|2794.21|2807.21|2794.21|2805.65|2792.65|39
1621541740000|2021-05-20 20:15:40|2807.41|2794.41|2807.82|2794.82|2808.07|2795.07|2806.97|2793.97|35
1621541750000|2021-05-20 20:15:50|2808.13|2795.13|2811.21|2798.21|2812.02|2799.02|2808.04|2795.04|36
1621541760000|2021-05-20 20:16:00|2811.95|2798.95|2817.23|2804.23|2817.33|2804.33|2811.07|2798.07|37
1621541770000|2021-05-20 20:16:10|2817.01|2804.01|2819.96|2806.96|2820.19|2807.19|2817.01|2804.01|37
1621541780000|2021-05-20 20:16:20|2819.98|2806.98|2819.67|2806.67|2820.53|2807.53|2819.65|2806.65|37
1621541790000|2021-05-20 20:16:30|2819.61|2806.61|2818.98|2805.98|2819.63|2806.63|2818.42|2805.42|35
1621541800000|2021-05-20 20:16:40|2818.63|2805.63|2819.27|2806.27|2819.42|2806.42|2817.98|2804.98|29
1621541810000|2021-05-20 20:16:50|2818.89|2805.89|2818.3|2805.3|2819.8|2806.8|2817.62|2804.62|36
1621541820000|2021-05-20 20:17:00|2818.25|2805.25|2819.4|2806.4|2819.71|2806.71|2818.07|2805.07|33
1621541830000|2021-05-20 20:17:10|2819.43|2806.43|2818.9|2805.9|2819.48|2806.48|2818.45|2805.45|31
1621541840000|2021-05-20 20:17:20|2818.85|2805.85|2818.34|2805.34|2819.16|2806.16|2818.23|2805.23|34
1621541850000|2021-05-20 20:17:30|2818.28|2805.28|2822.26|2809.26|2822.27|2809.27|2817.76|2804.76|39
1621541860000|2021-05-20 20:17:40|2821.31|2808.31|2822.48|2809.48|2822.89|2809.89|2821.12|2808.12|34
1621541870000|2021-05-20 20:17:50|2822.76|2809.76|2825.59|2812.59|2825.59|2812.59|2822.71|2809.71|36
1621541880000|2021-05-20 20:18:00|2825.63|2812.63|2833.26|2820.26|2834.22|2821.22|2825.63|2812.63|39
1621541890000|2021-05-20 20:18:10|2833.27|2820.27|2833.46|2820.46|2835.4|2822.4|2832.04|2819.04|37
1621541900000|2021-05-20 20:18:20|2832.79|2819.79|2831.77|2818.77|2832.87|2819.87|2829.18|2816.18|37
1621541910000|2021-05-20 20:18:30|2831.68|2818.68|2833.1|2820.1|2833.1|2820.1|2831.15|2818.15|37
1621541920000|2021-05-20 20:18:40|2833.44|2820.44|2834.59|2821.59|2835.09|2822.09|2833.36|2820.36|32
1621541930000|2021-05-20 20:18:50|2834.58|2821.58|2835.07|2822.07|2835.25|2822.25|2834.36|2821.36|33
1621541940000|2021-05-20 20:19:00|2835.25|2822.25|2834.26|2821.26|2835.29|2822.29|2833.9|2820.9|32
1621541950000|2021-05-20 20:19:10|2834.63|2821.63|2833.51|2820.51|2834.68|2821.68|2833.03|2820.03|27
1621541960000|2021-05-20 20:19:20|2833.55|2820.55|2833.31|2820.31|2834.27|2821.27|2833.05|2820.05|32
1621541970000|2021-05-20 20:19:30|2833.17|2820.17|2831.85|2818.85|2833.94|2820.94|2831.85|2818.85|37
1621541980000|2021-05-20 20:19:40|2831.7|2818.7|2832.08|2819.08|2833.48|2820.48|2831.7|2818.7|34
1621541990000|2021-05-20 20:19:50|2831.63|2818.63|2831.42|2818.42|2832.45|2819.45|2830.94|2817.94|34
1621542000000|2021-05-20 20:20:00|2831.43|2818.43|2830.83|2817.83|2831.97|2818.97|2830.73|2817.73|26
1621542010000|2021-05-20 20:20:10|2830.88|2817.88|2825.37|2812.37|2830.9|2817.9|2825.37|2812.37|35
1621542020000|2021-05-20 20:20:20|2825.4|2812.4|2827.68|2814.68|2827.68|2814.68|2825.05|2812.05|36
1621542030000|2021-05-20 20:20:30|2827.79|2814.79|2830.61|2817.61|2830.95|2817.95|2827.79|2814.79|31
1621542040000|2021-05-20 20:20:40|2830.27|2817.27|2829.74|2816.74|2831.43|2818.43|2829.66|2816.66|28
1621542050000|2021-05-20 20:20:50|2829.8|2816.8|2831.07|2818.07|2831.07|2818.07|2829.45|2816.45|31
1621542060000|2021-05-20 20:21:00|2831.08|2818.08|2833.65|2820.65|2833.75|2820.75|2831.08|2818.08|32
1621542070000|2021-05-20 20:21:10|2833.6|2820.6|2832.42|2819.42|2833.6|2820.6|2830.81|2817.81|29
1621542080000|2021-05-20 20:21:20|2833.18|2820.18|2834.18|2821.18|2834.18|2821.18|2833.06|2820.06|32
1621542090000|2021-05-20 20:21:30|2833.99|2820.99|2833.22|2820.22|2835.92|2822.92|2833.14|2820.14|37
1621542100000|2021-05-20 20:21:40|2833.52|2820.52|2835.2|2822.2|2835.2|2822.2|2833.52|2820.52|34
1621542110000|2021-05-20 20:21:50|2835.22|2822.22|2835.77|2822.77|2836.08|2823.08|2835.06|2822.06|26
1621542120000|2021-05-20 20:22:00|2835.62|2822.62|2837.75|2824.75|2838.31|2825.31|2835.58|2822.58|34
1621542130000|2021-05-20 20:22:10|2836.94|2823.94|2837.64|2824.64|2837.64|2824.64|2836.38|2823.38|37
1621542140000|2021-05-20 20:22:20|2837.46|2824.46|2831.33|2818.33|2838.29|2825.29|2830.93|2817.93|34
1621542150000|2021-05-20 20:22:30|2831.14|2818.14|2829.83|2816.83|2832.56|2819.56|2829.45|2816.45|39
1621542160000|2021-05-20 20:22:40|2829.92|2816.92|2831.2|2818.2|2831.34|2818.34|2827.73|2814.73|37
1621542170000|2021-05-20 20:22:50|2831.6|2818.6|2830.64|2817.64|2832.91|2819.91|2829.22|2816.22|36
1621542180000|2021-05-20 20:23:00|2830.09|2817.09|2826.64|2813.64|2830.35|2817.35|2826.63|2813.63|36
1621542190000|2021-05-20 20:23:10|2826.66|2813.66|2827.04|2814.04|2827.9|2814.9|2826.66|2813.66|31
1621542200000|2021-05-20 20:23:20|2827.4|2814.4|2826.79|2813.79|2827.67|2814.67|2826.79|2813.79|30
1621542210000|2021-05-20 20:23:30|2827.13|2814.13|2825.73|2812.73|2827.13|2814.13|2823.92|2810.92|33
1621542220000|2021-05-20 20:23:40|2826.06|2813.06|2825.58|2812.58|2826.75|2813.75|2825.52|2812.52|34
1621542230000|2021-05-20 20:23:50|2825.76|2812.76|2825.51|2812.51|2825.81|2812.81|2825.24|2812.24|32
1621542240000|2021-05-20 20:24:00|2825.47|2812.47|2825.42|2812.42|2825.5|2812.5|2825.29|2812.29|24
1621542250000|2021-05-20 20:24:10|2825.43|2812.43|2825.37|2812.37|2825.59|2812.59|2825.36|2812.36|17
1621542260000|2021-05-20 20:24:20|2825.3|2812.3|2822.97|2809.97|2825.34|2812.34|2822.97|2809.97|22
1621542270000|2021-05-20 20:24:30|2822.98|2809.98|2823.7|2810.7|2823.7|2810.7|2822.98|2809.98|14
1621542280000|2021-05-20 20:24:40|2823.5|2810.5|2822.49|2809.49|2823.59|2810.59|2822.14|2809.14|26
1621542290000|2021-05-20 20:24:50|2822.69|2809.69|2826.7|2813.7|2826.7|2813.7|2822.69|2809.69|39
1621542300000|2021-05-20 20:25:00|2826.58|2813.58|2823.72|2810.72|2827.46|2814.46|2823.36|2810.36|30
1621542310000|2021-05-20 20:25:10|2823.82|2810.82|2828.38|2815.38|2829.6|2816.6|2823.82|2810.82|30
1621542320000|2021-05-20 20:25:20|2828.45|2815.45|2835.03|2822.03|2835.18|2822.18|2828.45|2815.45|33
1621542330000|2021-05-20 20:25:30|2835.01|2822.01|2837.11|2824.11|2837.26|2824.26|2834.35|2821.35|38
1621542340000|2021-05-20 20:25:40|2836.58|2823.58|2838.27|2825.27|2838.27|2825.27|2836.02|2823.02|37
1621542350000|2021-05-20 20:25:50|2838.6|2825.6|2837.26|2824.26|2839.04|2826.04|2835.51|2822.51|37
1621542360000|2021-05-20 20:26:00|2837.18|2824.18|2836.04|2823.04|2837.18|2824.18|2835.49|2822.49|29
1621542370000|2021-05-20 20:26:10|2836.05|2823.05|2835.28|2822.28|2836.05|2823.05|2833|2820|39
1621542380000|2021-05-20 20:26:20|2835.69|2822.69|2834.55|2821.55|2836.26|2823.26|2833.93|2820.93|38
1621542390000|2021-05-20 20:26:30|2834.61|2821.61|2835.82|2822.82|2835.88|2822.88|2834.61|2821.61|34
1621542400000|2021-05-20 20:26:40|2835.85|2822.85|2834.75|2821.75|2835.94|2822.94|2834.75|2821.75|26
1621542410000|2021-05-20 20:26:50|2834.84|2821.84|2834.41|2821.41|2834.84|2821.84|2834.17|2821.17|30
1621542420000|2021-05-20 20:27:00|2834.16|2821.16|2834.43|2821.43|2834.78|2821.78|2833.87|2820.87|26
1621542430000|2021-05-20 20:27:10|2834.39|2821.39|2832.22|2819.22|2834.39|2821.39|2830.26|2817.26|37
1621542440000|2021-05-20 20:27:20|2832.18|2819.18|2830.7|2817.7|2833.56|2820.56|2830.7|2817.7|36
1621542450000|2021-05-20 20:27:30|2830.72|2817.72|2831.07|2818.07|2831.68|2818.68|2830.57|2817.57|33
1621542460000|2021-05-20 20:27:40|2830.99|2817.99|2830.7|2817.7|2831.63|2818.63|2830.7|2817.7|31
1621542470000|2021-05-20 20:27:50|2830.66|2817.66|2832.65|2819.65|2832.65|2819.65|2830.66|2817.66|33
1621542480000|2021-05-20 20:28:00|2832.59|2819.59|2832.5|2819.5|2833.31|2820.31|2832.5|2819.5|31
1621542490000|2021-05-20 20:28:10|2832.53|2819.53|2832.38|2819.38|2832.7|2819.7|2832.19|2819.19|32
1621542500000|2021-05-20 20:28:20|2832.56|2819.56|2838.6|2825.6|2838.76|2825.76|2832.56|2819.56|40
1621542510000|2021-05-20 20:28:30|2838.46|2825.46|2836.2|2823.2|2838.96|2825.96|2836.2|2823.2|35
1621542520000|2021-05-20 20:28:40|2836.49|2823.49|2836.52|2823.52|2837.07|2824.07|2836.28|2823.28|33
1621542530000|2021-05-20 20:28:50|2836.36|2823.36|2836.91|2823.91|2837.12|2824.12|2836.17|2823.17|34
1621542540000|2021-05-20 20:29:00|2836.87|2823.87|2834.12|2821.12|2836.87|2823.87|2834.12|2821.12|31
1621542550000|2021-05-20 20:29:10|2834.07|2821.07|2836.62|2823.62|2836.62|2823.62|2833.81|2820.81|33
1621542560000|2021-05-20 20:29:20|2837.03|2824.03|2835.41|2822.41|2837.28|2824.28|2835.41|2822.41|30
1621542570000|2021-05-20 20:29:30|2835.5|2822.5|2836.13|2823.13|2836.41|2823.41|2834.77|2821.77|38
1621542580000|2021-05-20 20:29:40|2836.74|2823.74|2841.6|2828.6|2841.65|2828.65|2836.74|2823.74|35
1621542590000|2021-05-20 20:29:50|2841.62|2828.62|2838.25|2825.25|2841.62|2828.62|2837.77|2824.77|35
1621542600000|2021-05-20 20:30:00|2838.16|2825.16|2832.07|2819.07|2838.16|2825.16|2831.84|2818.84|38
1621542610000|2021-05-20 20:30:10|2832.09|2819.09|2832.97|2819.97|2834.07|2821.07|2831.47|2818.47|34
1621542620000|2021-05-20 20:30:20|2832.88|2819.88|2832.2|2819.2|2832.88|2819.88|2831.52|2818.52|36
1621542630000|2021-05-20 20:30:30|2832.17|2819.17|2831.79|2818.79|2833.12|2820.12|2829.06|2816.06|37
1621542640000|2021-05-20 20:30:40|2831.37|2818.37|2828.05|2815.05|2832.31|2819.31|2828.05|2815.05|40
1621542650000|2021-05-20 20:30:50|2828.09|2815.09|2827.42|2814.42|2828.66|2815.66|2827.25|2814.25|28
1621542660000|2021-05-20 20:31:00|2827.85|2814.85|2825.22|2812.22|2828.19|2815.19|2824.83|2811.83|38
1621542670000|2021-05-20 20:31:10|2825.14|2812.14|2823.22|2810.22|2825.14|2812.14|2823.19|2810.19|32
1621542680000|2021-05-20 20:31:20|2823.19|2810.19|2824.64|2811.64|2824.75|2811.75|2823.1|2810.1|37
1621542690000|2021-05-20 20:31:30|2824.56|2811.56|2827.7|2814.7|2827.78|2814.78|2824.07|2811.07|38
1621542700000|2021-05-20 20:31:40|2827.32|2814.32|2827.83|2814.83|2829.97|2816.97|2827.18|2814.18|39
1621542710000|2021-05-20 20:31:50|2827.72|2814.72|2827.7|2814.7|2828.15|2815.15|2826.33|2813.33|39
1621542720000|2021-05-20 20:32:00|2827.98|2814.98|2825.11|2812.11|2827.98|2814.98|2824.89|2811.89|37
1621542730000|2021-05-20 20:32:10|2825.33|2812.33|2823.95|2810.95|2825.33|2812.33|2823.87|2810.87|32
1621542740000|2021-05-20 20:32:20|2824.1|2811.1|2825.57|2812.57|2826.4|2813.4|2824.09|2811.09|37
1621542750000|2021-05-20 20:32:30|2825.26|2812.26|2823.46|2810.46|2825.26|2812.26|2823.14|2810.14|32
1621542760000|2021-05-20 20:32:40|2823.47|2810.47|2819.26|2806.26|2823.47|2810.47|2818.32|2805.32|39
1621542770000|2021-05-20 20:32:50|2819.25|2806.25|2817.94|2804.94|2819.56|2806.56|2817.57|2804.57|35
1621542780000|2021-05-20 20:33:00|2817.72|2804.72|2817.54|2804.54|2817.9|2804.9|2816.92|2803.92|32
1621542790000|2021-05-20 20:33:10|2817.65|2804.65|2818.5|2805.5|2818.77|2805.77|2815.1|2802.1|37
1621542800000|2021-05-20 20:33:20|2818.33|2805.33|2824.01|2811.01|2824.01|2811.01|2818.33|2805.33|39
1621542810000|2021-05-20 20:33:30|2824.22|2811.22|2823.75|2810.75|2825.34|2812.34|2822.99|2809.99|33
1621542820000|2021-05-20 20:33:40|2823.62|2810.62|2823|2810|2823.88|2810.88|2822.88|2809.88|33
1621542830000|2021-05-20 20:33:50|2822.64|2809.64|2820.6|2807.6|2822.64|2809.64|2820.2|2807.2|32
1621542840000|2021-05-20 20:34:00|2820.45|2807.45|2820.38|2807.38|2820.45|2807.45|2818.15|2805.15|34
1621542850000|2021-05-20 20:34:10|2819.98|2806.98|2819.7|2806.7|2820.17|2807.17|2818.41|2805.41|33
1621542860000|2021-05-20 20:34:20|2819.64|2806.64|2820.17|2807.17|2820.17|2807.17|2817.6|2804.6|34
1621542870000|2021-05-20 20:34:30|2819.86|2806.86|2820.13|2807.13|2820.13|2807.13|2818.2|2805.2|38
1621542880000|2021-05-20 20:34:40|2820.27|2807.27|2820.22|2807.22|2820.39|2807.39|2819.11|2806.11|33
1621542890000|2021-05-20 20:34:50|2820.01|2807.01|2820.67|2807.67|2821.26|2808.26|2819.92|2806.92|27
1621542900000|2021-05-20 20:35:00|2820.51|2807.51|2814.62|2801.62|2820.63|2807.63|2814.57|2801.57|36
1621542910000|2021-05-20 20:35:10|2814.56|2801.56|2813.39|2800.39|2814.56|2801.56|2813.39|2800.39|30
1621542920000|2021-05-20 20:35:20|2813.42|2800.42|2813.44|2800.44|2813.51|2800.51|2812.97|2799.97|25
1621542930000|2021-05-20 20:35:30|2813.41|2800.41|2813.33|2800.33|2813.52|2800.52|2813.1|2800.1|23
1621542940000|2021-05-20 20:35:40|2813.35|2800.35|2813.51|2800.51|2813.51|2800.51|2812.84|2799.84|22
1621542950000|2021-05-20 20:35:50|2814.42|2801.42|2815.99|2802.99|2815.99|2802.99|2813.73|2800.73|36
1621542960000|2021-05-20 20:36:00|2815.95|2802.95|2814.38|2801.38|2816.4|2803.4|2813.97|2800.97|35
1621542970000|2021-05-20 20:36:10|2814.37|2801.37|2812.25|2799.25|2814.37|2801.37|2811.98|2798.98|33
1621542980000|2021-05-20 20:36:20|2811.54|2798.54|2813.3|2800.3|2813.3|2800.3|2809.99|2796.99|35
1621542990000|2021-05-20 20:36:30|2813.08|2800.08|2814.64|2801.64|2816.29|2803.29|2813.08|2800.08|39
1621543000000|2021-05-20 20:36:40|2814.22|2801.22|2816.31|2803.31|2816.4|2803.4|2813.53|2800.53|35
1621543010000|2021-05-20 20:36:50|2816.08|2803.08|2812.73|2799.73|2816.08|2803.08|2812.73|2799.73|30
1621543020000|2021-05-20 20:37:00|2812.66|2799.66|2810.39|2797.39|2812.85|2799.85|2810.36|2797.36|37
1621543030000|2021-05-20 20:37:10|2810.3|2797.3|2811.55|2798.55|2811.78|2798.78|2810.08|2797.08|37
1621543040000|2021-05-20 20:37:20|2811.29|2798.29|2809.73|2796.73|2811.38|2798.38|2809.73|2796.73|33
1621543050000|2021-05-20 20:37:30|2809.72|2796.72|2810.6|2797.6|2811.48|2798.48|2809.27|2796.27|33
1621543060000|2021-05-20 20:37:40|2810.91|2797.91|2809.85|2796.85|2811.54|2798.54|2809.62|2796.62|36
1621543070000|2021-05-20 20:37:50|2809.44|2796.44|2809.77|2796.77|2810.18|2797.18|2809.32|2796.32|35
1621543080000|2021-05-20 20:38:00|2809.8|2796.8|2807.21|2794.21|2810.39|2797.39|2807.16|2794.16|34
1621543090000|2021-05-20 20:38:10|2806.94|2793.94|2804.69|2791.69|2806.94|2793.94|2802.98|2789.98|38
1621543100000|2021-05-20 20:38:20|2804.98|2791.98|2811.71|2798.71|2811.71|2798.71|2804.44|2791.44|31
1621543110000|2021-05-20 20:38:30|2810.13|2797.13|2810.1|2797.1|2811.6|2798.6|2808.76|2795.76|38
1621543120000|2021-05-20 20:38:40|2809.7|2796.7|2808.76|2795.76|2811.06|2798.06|2808.71|2795.71|32
1621543130000|2021-05-20 20:38:50|2808.66|2795.66|2809.04|2796.04|2809.57|2796.57|2807.13|2794.13|35
1621543140000|2021-05-20 20:39:00|2809.05|2796.05|2808.63|2795.63|2809.74|2796.74|2808.52|2795.52|37
1621543150000|2021-05-20 20:39:10|2808.57|2795.57|2807.49|2794.49|2808.57|2795.57|2807.49|2794.49|32
1621543160000|2021-05-20 20:39:20|2807.25|2794.25|2808.02|2795.02|2808.09|2795.09|2806.33|2793.33|33
1621543170000|2021-05-20 20:39:30|2807.75|2794.75|2806.27|2793.27|2807.75|2794.75|2806.24|2793.24|28
1621543180000|2021-05-20 20:39:40|2806.31|2793.31|2801.34|2788.34|2806.31|2793.31|2801.27|2788.27|28
1621543190000|2021-05-20 20:39:50|2801.3|2788.3|2800.14|2787.14|2801.3|2788.3|2797.81|2784.81|37
1621543200000|2021-05-20 20:40:00|2800.04|2787.04|2799.21|2786.21|2801.2|2788.2|2799.04|2786.04|34
1621543210000|2021-05-20 20:40:10|2799.07|2786.07|2797.53|2784.53|2799.07|2786.07|2797.53|2784.53|32
1621543220000|2021-05-20 20:40:20|2797.81|2784.81|2801.8|2788.8|2802.93|2789.93|2797.48|2784.48|38
1621543230000|2021-05-20 20:40:30|2802.2|2789.2|2802.17|2789.17|2803.23|2790.23|2801.69|2788.69|38
1621543240000|2021-05-20 20:40:40|2802.3|2789.3|2800.58|2787.58|2802.69|2789.69|2799.66|2786.66|37
1621543250000|2021-05-20 20:40:50|2800.56|2787.56|2799.41|2786.41|2802.3|2789.3|2799.34|2786.34|38
1621543260000|2021-05-20 20:41:00|2799.34|2786.34|2797.36|2784.36|2800.29|2787.29|2797.36|2784.36|32
1621543270000|2021-05-20 20:41:10|2797.46|2784.46|2798.31|2785.31|2800.35|2787.35|2797.42|2784.42|37
1621543280000|2021-05-20 20:41:20|2798.57|2785.57|2799.37|2786.37|2799.65|2786.65|2796.83|2783.83|38
1621543290000|2021-05-20 20:41:30|2799.48|2786.48|2799.12|2786.12|2799.72|2786.72|2799.1|2786.1|36
1621543300000|2021-05-20 20:41:40|2799.21|2786.21|2799.71|2786.71|2799.93|2786.93|2797.86|2784.86|37
1621543310000|2021-05-20 20:41:50|2799.57|2786.57|2805.38|2792.38|2805.38|2792.38|2799.52|2786.52|35
1621543320000|2021-05-20 20:42:00|2805.4|2792.4|2806.04|2793.04|2808.3|2795.3|2804.63|2791.63|40
1621543330000|2021-05-20 20:42:10|2806.03|2793.03|2803.97|2790.97|2806.36|2793.36|2803.88|2790.88|27
1621543340000|2021-05-20 20:42:20|2803.52|2790.52|2799.04|2786.04|2803.65|2790.65|2799.04|2786.04|36
1621543350000|2021-05-20 20:42:30|2798.76|2785.76|2801.12|2788.12|2801.37|2788.37|2798.53|2785.53|36
1621543360000|2021-05-20 20:42:40|2800.3|2787.3|2796.92|2783.92|2800.98|2787.98|2796.92|2783.92|36
1621543370000|2021-05-20 20:42:50|2797.07|2784.07|2798.43|2785.43|2799.28|2786.28|2797.07|2784.07|34
1621543380000|2021-05-20 20:43:00|2798.41|2785.41|2797.73|2784.73|2798.44|2785.44|2796.37|2783.37|33
1621543390000|2021-05-20 20:43:10|2797.74|2784.74|2796.12|2783.12|2798.75|2785.75|2796.11|2783.11|36
1621543400000|2021-05-20 20:43:20|2796.13|2783.13|2796.37|2783.37|2798|2785|2795.91|2782.91|29
1621543410000|2021-05-20 20:43:30|2796.17|2783.17|2796.44|2783.44|2796.73|2783.73|2795.66|2782.66|27
1621543420000|2021-05-20 20:43:40|2796.45|2783.45|2796.21|2783.21|2796.89|2783.89|2796.21|2783.21|27
1621543430000|2021-05-20 20:43:50|2796.13|2783.13|2795.97|2782.97|2796.33|2783.33|2795.7|2782.7|22
1621543440000|2021-05-20 20:44:00|2795.86|2782.86|2795.67|2782.67|2796.1|2783.1|2795.48|2782.48|27
1621543450000|2021-05-20 20:44:10|2795.92|2782.92|2796.44|2783.44|2796.61|2783.61|2795.92|2782.92|27
1621543460000|2021-05-20 20:44:20|2796.35|2783.35|2798.41|2785.41|2799.41|2786.41|2794.42|2781.42|29
1621543470000|2021-05-20 20:44:30|2797.9|2784.9|2797.37|2784.37|2799.39|2786.39|2796.86|2783.86|35
1621543480000|2021-05-20 20:44:40|2797.23|2784.23|2797.77|2784.77|2798.91|2785.91|2795.92|2782.92|35
1621543490000|2021-05-20 20:44:50|2797.32|2784.32|2793.62|2780.62|2797.32|2784.32|2793.57|2780.57|31
1621543500000|2021-05-20 20:45:00|2793.35|2780.35|2791.1|2778.1|2795.71|2782.71|2790.84|2777.84|31
1621543510000|2021-05-20 20:45:10|2790.79|2777.79|2783.1|2770.1|2790.79|2777.79|2783.1|2770.1|38
1621543520000|2021-05-20 20:45:20|2783.11|2770.11|2776.27|2763.27|2784.62|2771.62|2775.52|2762.52|37
1621543530000|2021-05-20 20:45:30|2777.24|2764.24|2774.38|2761.38|2777.9|2764.9|2773.64|2760.64|37
1621543540000|2021-05-20 20:45:40|2774.09|2761.09|2771.01|2758.01|2774.09|2761.09|2767.6|2754.6|38
1621543550000|2021-05-20 20:45:50|2770.98|2757.98|2771.13|2758.13|2771.13|2758.13|2769.43|2756.43|37
1621543560000|2021-05-20 20:46:00|2770.4|2757.4|2774.22|2761.22|2776.76|2763.76|2769.89|2756.89|38
1621543570000|2021-05-20 20:46:10|2774.17|2761.17|2777.95|2764.95|2780.34|2767.34|2774.17|2761.17|39
1621543580000|2021-05-20 20:46:20|2778.09|2765.09|2781.12|2768.12|2781.34|2768.34|2777.85|2764.85|38
1621543590000|2021-05-20 20:46:30|2781.67|2768.67|2780.66|2767.66|2782.58|2769.58|2777.43|2764.43|35
1621543600000|2021-05-20 20:46:40|2780.91|2767.91|2778.96|2765.96|2780.91|2767.91|2776.04|2763.04|37
1621543610000|2021-05-20 20:46:50|2777.67|2764.67|2772.95|2759.95|2778.23|2765.23|2772.67|2759.67|38
1621543620000|2021-05-20 20:47:00|2772.75|2759.75|2770.35|2757.35|2772.99|2759.99|2770.19|2757.19|37
1621543630000|2021-05-20 20:47:10|2770.03|2757.03|2770.76|2757.76|2770.76|2757.76|2768.97|2755.97|37
1621543640000|2021-05-20 20:47:20|2770.78|2757.78|2775.4|2762.4|2775.72|2762.72|2770.3|2757.3|39
1621543650000|2021-05-20 20:47:30|2775.12|2762.12|2776.61|2763.61|2777.59|2764.59|2774.38|2761.38|32
1621543660000|2021-05-20 20:47:40|2776.55|2763.55|2774.04|2761.04|2776.55|2763.55|2773.45|2760.45|32
1621543670000|2021-05-20 20:47:50|2774.02|2761.02|2776.53|2763.53|2776.53|2763.53|2773.28|2760.28|31
1621543680000|2021-05-20 20:48:00|2776.7|2763.7|2772.65|2759.65|2776.96|2763.96|2770.97|2757.97|36
1621543690000|2021-05-20 20:48:10|2772.15|2759.15|2770.09|2757.09|2772.64|2759.64|2769.61|2756.61|35
1621543700000|2021-05-20 20:48:20|2770.19|2757.19|2773.11|2760.11|2773.81|2760.81|2770.19|2757.19|39
1621543710000|2021-05-20 20:48:30|2773.47|2760.47|2774.63|2761.63|2775.16|2762.16|2771.87|2758.87|38
1621543720000|2021-05-20 20:48:40|2774.7|2761.7|2772.83|2759.83|2774.7|2761.7|2771.3|2758.3|40
1621543730000|2021-05-20 20:48:50|2772.72|2759.72|2770.33|2757.33|2772.84|2759.84|2769.58|2756.58|37
1621543740000|2021-05-20 20:49:00|2770.54|2757.54|2768.72|2755.72|2771.32|2758.32|2768.02|2755.02|31
1621543750000|2021-05-20 20:49:10|2768.73|2755.73|2766.5|2753.5|2768.73|2755.73|2764.46|2751.46|39
1621543760000|2021-05-20 20:49:20|2766.65|2753.65|2763.5|2750.5|2766.87|2753.87|2762.95|2749.95|38
1621543770000|2021-05-20 20:49:30|2763.39|2750.39|2763.49|2750.49|2764.69|2751.69|2762.77|2749.77|37
1621543780000|2021-05-20 20:49:40|2763.38|2750.38|2760.55|2747.55|2763.38|2750.38|2759.52|2746.52|40
1621543790000|2021-05-20 20:49:50|2760.59|2747.59|2760.09|2747.09|2761.78|2748.78|2758.56|2745.56|39
1621543800000|2021-05-20 20:50:00|2759.69|2746.69|2763.05|2750.05|2765.48|2752.48|2759.69|2746.69|36
1621543810000|2021-05-20 20:50:10|2762.94|2749.94|2764.77|2751.77|2765.32|2752.32|2761.95|2748.95|37
1621543820000|2021-05-20 20:50:20|2764.49|2751.49|2761.18|2748.18|2764.57|2751.57|2760.97|2747.97|34
1621543830000|2021-05-20 20:50:30|2761.2|2748.2|2763.77|2750.77|2763.79|2750.79|2761.2|2748.2|36
1621543840000|2021-05-20 20:50:40|2763.2|2750.2|2765.16|2752.16|2765.36|2752.36|2762.6|2749.6|33
1621543850000|2021-05-20 20:50:50|2764.93|2751.93|2767.15|2754.15|2767.79|2754.79|2764.93|2751.93|34
1621543860000|2021-05-20 20:51:00|2767.49|2754.49|2768|2755|2768.95|2755.95|2765.84|2752.84|33
1621543870000|2021-05-20 20:51:10|2768.07|2755.07|2775.34|2762.34|2775.97|2762.97|2767.45|2754.45|36
1621543880000|2021-05-20 20:51:20|2774.7|2761.7|2770.78|2757.78|2774.7|2761.7|2768.87|2755.87|40
1621543890000|2021-05-20 20:51:30|2770.91|2757.91|2769.27|2756.27|2772.08|2759.08|2768.98|2755.98|36
1621543900000|2021-05-20 20:51:40|2769.21|2756.21|2769.44|2756.44|2770.9|2757.9|2769.16|2756.16|35
1621543910000|2021-05-20 20:51:50|2769.27|2756.27|2769.71|2756.71|2769.87|2756.87|2769.23|2756.23|26
1621543920000|2021-05-20 20:52:00|2769.67|2756.67|2771.97|2758.97|2772.05|2759.05|2769.07|2756.07|35
1621543930000|2021-05-20 20:52:10|2771.98|2758.98|2772.85|2759.85|2772.95|2759.95|2769.25|2756.25|38
1621543940000|2021-05-20 20:52:20|2772.47|2759.47|2769.57|2756.57|2772.47|2759.47|2769.37|2756.37|38
1621543950000|2021-05-20 20:52:30|2769.54|2756.54|2768.98|2755.98|2769.54|2756.54|2768.16|2755.16|29
1621543960000|2021-05-20 20:52:40|2768.95|2755.95|2768.27|2755.27|2770.11|2757.11|2767.9|2754.9|39
1621543970000|2021-05-20 20:52:50|2768.31|2755.31|2769.89|2756.89|2770.18|2757.18|2767.8|2754.8|39
1621543980000|2021-05-20 20:53:00|2769.95|2756.95|2770|2757|2770.3|2757.3|2769.56|2756.56|31
1621543990000|2021-05-20 20:53:10|2770.01|2757.01|2770.17|2757.17|2770.17|2757.17|2769.31|2756.31|28
1621544000000|2021-05-20 20:53:20|2770.27|2757.27|2767.25|2754.25|2770.56|2757.56|2767.25|2754.25|31
1621544010000|2021-05-20 20:53:30|2767.05|2754.05|2768.25|2755.25|2768.25|2755.25|2765.7|2752.7|39
1621544020000|2021-05-20 20:53:40|2768.16|2755.16|2767.37|2754.37|2768.28|2755.28|2767.17|2754.17|25
1621544030000|2021-05-20 20:53:50|2767.38|2754.38|2768.5|2755.5|2769.83|2756.83|2767.37|2754.37|26
1621544040000|2021-05-20 20:54:00|2768.39|2755.39|2767.69|2754.69|2768.57|2755.57|2766.86|2753.86|31
1621544050000|2021-05-20 20:54:10|2767.71|2754.71|2769.97|2756.97|2770.09|2757.09|2767.71|2754.71|30
1621544060000|2021-05-20 20:54:20|2769.95|2756.95|2770.38|2757.38|2771.04|2758.04|2769.8|2756.8|28
1621544070000|2021-05-20 20:54:30|2770.41|2757.41|2770.59|2757.59|2770.78|2757.78|2770.25|2757.25|26
1621544080000|2021-05-20 20:54:40|2770.6|2757.6|2769.96|2756.96|2770.6|2757.6|2769.76|2756.76|30
1621544090000|2021-05-20 20:54:50|2769.9|2756.9|2767.38|2754.38|2769.9|2756.9|2766.07|2753.07|38
1621544100000|2021-05-20 20:55:00|2767.41|2754.41|2768.95|2755.95|2769.26|2756.26|2767.38|2754.38|29
1621544110000|2021-05-20 20:55:10|2769.19|2756.19|2771.65|2758.65|2771.95|2758.95|2768.32|2755.32|33
1621544120000|2021-05-20 20:55:20|2771.14|2758.14|2771.78|2758.78|2772.55|2759.55|2770.96|2757.96|30
1621544130000|2021-05-20 20:55:30|2771.77|2758.77|2771.35|2758.35|2772.1|2759.1|2771.35|2758.35|25
1621544140000|2021-05-20 20:55:40|2771.38|2758.38|2771.51|2758.51|2771.84|2758.84|2770.29|2757.29|31
1621544150000|2021-05-20 20:55:50|2772.01|2759.01|2773.1|2760.1|2773.63|2760.63|2772.01|2759.01|24
1621544160000|2021-05-20 20:56:00|2773.15|2760.15|2773.07|2760.07|2773.42|2760.42|2772.99|2759.99|22
1621544170000|2021-05-20 20:56:10|2773.17|2760.17|2771|2758|2773.17|2760.17|2769.62|2756.62|35
1621544180000|2021-05-20 20:56:20|2770.84|2757.84|2770.45|2757.45|2771.49|2758.49|2770.34|2757.34|30
1621544190000|2021-05-20 20:56:30|2770.43|2757.43|2774.7|2761.7|2774.7|2761.7|2770.43|2757.43|24
1621544200000|2021-05-20 20:56:40|2774.66|2761.66|2774.36|2761.36|2775.48|2762.48|2773.52|2760.52|36
1621544210000|2021-05-20 20:56:50|2774.62|2761.62|2772.7|2759.7|2774.73|2761.73|2772.61|2759.61|23
1621544220000|2021-05-20 20:57:00|2772.69|2759.69|2774.34|2761.34|2774.34|2761.34|2772.05|2759.05|32
1621544230000|2021-05-20 20:57:10|2774.37|2761.37|2774.36|2761.36|2774.87|2761.87|2773.93|2760.93|25
1621544240000|2021-05-20 20:57:20|2774.17|2761.17|2773.24|2760.24|2774.27|2761.27|2773.06|2760.06|35
1621544250000|2021-05-20 20:57:30|2772.84|2759.84|2773.17|2760.17|2773.47|2760.47|2770.57|2757.57|31
1621544260000|2021-05-20 20:57:40|2773.18|2760.18|2772.98|2759.98|2773.68|2760.68|2772.98|2759.98|21
1621544270000|2021-05-20 20:57:50|2772.97|2759.97|2769.58|2756.58|2772.97|2759.97|2769.52|2756.52|33
1621544280000|2021-05-20 20:58:00|2769.9|2756.9|2764.79|2751.79|2769.9|2756.9|2764.79|2751.79|35
1621544290000|2021-05-20 20:58:10|2764.76|2751.76|2768.16|2755.16|2768.37|2755.37|2764.58|2751.58|38
1621544300000|2021-05-20 20:58:20|2768.19|2755.19|2767.08|2754.08|2770.47|2757.47|2767.05|2754.05|37
1621544310000|2021-05-20 20:58:30|2767.01|2754.01|2767.46|2754.46|2768.21|2755.21|2766.83|2753.83|32
1621544320000|2021-05-20 20:58:40|2767.38|2754.38|2766.53|2753.53|2767.4|2754.4|2766.24|2753.24|29
1621544330000|2021-05-20 20:58:50|2766.51|2753.51|2766.89|2753.89|2767.4|2754.4|2766.41|2753.41|28
1621544340000|2021-05-20 20:59:00|2766.82|2753.82|2767.31|2754.31|2768.28|2755.28|2766.8|2753.8|26
1621544350000|2021-05-20 20:59:10|2767.29|2754.29|2767.66|2754.66|2768.19|2755.19|2767.08|2754.08|33
1621544360000|2021-05-20 20:59:20|2767.67|2754.67|2767.82|2754.82|2768.04|2755.04|2767.61|2754.61|21
1621544370000|2021-05-20 20:59:30|2767.75|2754.75|2770.29|2757.29|2770.29|2757.29|2767.75|2754.75|30
1621544380000|2021-05-20 20:59:40|2770.12|2757.12|2767.71|2754.71|2770.17|2757.17|2767.54|2754.54|28
1621544390000|2021-05-20 20:59:50|2767.72|2754.72|2769.5|2756.5|2769.5|2756.5|2767.72|2754.72|32
1621544400000|2021-05-20 21:00:00|2769.43|2756.43|2772.08|2759.08|2772.44|2759.44|2769.41|2756.41|33
1621544410000|2021-05-20 21:00:10|2772.19|2759.19|2770.76|2757.76|2772.44|2759.44|2770.7|2757.7|28
1621544420000|2021-05-20 21:00:20|2770.9|2757.9|2772.81|2759.81|2772.84|2759.84|2770.9|2757.9|29
1621544430000|2021-05-20 21:00:30|2772.82|2759.82|2772.57|2759.57|2773.28|2760.28|2772.57|2759.57|21
1621544440000|2021-05-20 21:00:40|2771.51|2758.51|2762.69|2749.69|2771.51|2758.51|2762.34|2749.34|35
1621544450000|2021-05-20 21:00:50|2762.93|2749.93|2763.37|2750.37|2763.66|2750.66|2762.18|2749.18|37
1621544460000|2021-05-20 21:01:00|2762.71|2749.71|2761.39|2748.39|2762.71|2749.71|2760.63|2747.63|37
1621544470000|2021-05-20 21:01:10|2761.37|2748.37|2748.25|2735.25|2761.59|2748.59|2748.25|2735.25|40
1621544480000|2021-05-20 21:01:20|2747.64|2734.64|2745.89|2732.89|2747.64|2734.64|2740.07|2727.07|40
1621544490000|2021-05-20 21:01:30|2746.03|2733.03|2744.13|2731.13|2747.45|2734.45|2744.13|2731.13|40
1621544500000|2021-05-20 21:01:40|2744.14|2731.14|2743.27|2730.27|2744.61|2731.61|2743.02|2730.02|38
1621544510000|2021-05-20 21:01:50|2743.32|2730.32|2746.3|2733.3|2747.85|2734.85|2743.31|2730.31|37
1621544520000|2021-05-20 21:02:00|2746.29|2733.29|2748.81|2735.81|2749.48|2736.48|2745.71|2732.71|38
1621544530000|2021-05-20 21:02:10|2748.8|2735.8|2749.16|2736.16|2749.82|2736.82|2748.8|2735.8|33
1621544540000|2021-05-20 21:02:20|2749.19|2736.19|2749.27|2736.27|2752.25|2739.25|2749.17|2736.17|38
1621544550000|2021-05-20 21:02:30|2749.38|2736.38|2748.98|2735.98|2749.38|2736.38|2747.53|2734.53|36
1621544560000|2021-05-20 21:02:40|2748.99|2735.99|2749.41|2736.41|2750.65|2737.65|2748.99|2735.99|30
1621544570000|2021-05-20 21:02:50|2749.57|2736.57|2749.83|2736.83|2749.88|2736.88|2748.66|2735.66|35
1621544580000|2021-05-20 21:03:00|2749.76|2736.76|2751.17|2738.17|2751.21|2738.21|2749.63|2736.63|32
1621544590000|2021-05-20 21:03:10|2751.13|2738.13|2751.73|2738.73|2752.31|2739.31|2750.78|2737.78|37
1621544600000|2021-05-20 21:03:20|2752.36|2739.36|2754.62|2741.62|2754.62|2741.62|2751.68|2738.68|35
1621544610000|2021-05-20 21:03:30|2754.65|2741.65|2756.77|2743.77|2758.2|2745.2|2754.65|2741.65|36
1621544620000|2021-05-20 21:03:40|2756.67|2743.67|2753.41|2740.41|2757.01|2744.01|2753.12|2740.12|36
1621544630000|2021-05-20 21:03:50|2753.68|2740.68|2755.4|2742.4|2755.92|2742.92|2753.57|2740.57|37
1621544640000|2021-05-20 21:04:00|2755.39|2742.39|2758|2745|2758.17|2745.17|2755.39|2742.39|36
1621544650000|2021-05-20 21:04:10|2758.03|2745.03|2758.11|2745.11|2758.31|2745.31|2757.56|2744.56|32
1621544660000|2021-05-20 21:04:20|2758.33|2745.33|2757.97|2744.97|2759.53|2746.53|2756.63|2743.63|36
1621544670000|2021-05-20 21:04:30|2758.42|2745.42|2757.36|2744.36|2758.67|2745.67|2756.69|2743.69|34
1621544680000|2021-05-20 21:04:40|2757.73|2744.73|2758.43|2745.43|2758.71|2745.71|2757.36|2744.36|28
1621544690000|2021-05-20 21:04:50|2758.45|2745.45|2757.33|2744.33|2760.17|2747.17|2757.33|2744.33|24
1621544700000|2021-05-20 21:05:00|2757.43|2744.43|2761.5|2748.5|2761.5|2748.5|2756.83|2743.83|35
1621544710000|2021-05-20 21:05:10|2761.38|2748.38|2761.19|2748.19|2761.84|2748.84|2760.7|2747.7|24
1621544720000|2021-05-20 21:05:20|2761.84|2748.84|2761.76|2748.76|2763.42|2750.42|2761.76|2748.76|35
1621544730000|2021-05-20 21:05:30|2762.56|2749.56|2764.8|2751.8|2764.8|2751.8|2762.19|2749.19|34
1621544740000|2021-05-20 21:05:40|2764.71|2751.71|2763.61|2750.61|2764.71|2751.71|2763.17|2750.17|33
1621544750000|2021-05-20 21:05:50|2764.18|2751.18|2762.33|2749.33|2765.14|2752.14|2762.33|2749.33|35
1621544760000|2021-05-20 21:06:00|2761.95|2748.95|2764.56|2751.56|2764.78|2751.78|2761.36|2748.36|36
1621544770000|2021-05-20 21:06:10|2764.55|2751.55|2765.25|2752.25|2765.56|2752.56|2764.55|2751.55|18
1621544780000|2021-05-20 21:06:20|2765.26|2752.26|2767.53|2754.53|2767.69|2754.69|2765.2|2752.2|20
1621544790000|2021-05-20 21:06:30|2767.56|2754.56|2765.54|2752.54|2767.56|2754.56|2764.7|2751.7|36
1621544800000|2021-05-20 21:06:40|2765.62|2752.62|2765.89|2752.89|2768.05|2755.05|2765.34|2752.34|35
1621544810000|2021-05-20 21:06:50|2766.02|2753.02|2766.42|2753.42|2766.44|2753.44|2764.87|2751.87|30
1621544820000|2021-05-20 21:07:00|2766.19|2753.19|2766.3|2753.3|2766.61|2753.61|2765.8|2752.8|32
1621544830000|2021-05-20 21:07:10|2766.18|2753.18|2767.47|2754.47|2767.47|2754.47|2766.06|2753.06|29
1621544840000|2021-05-20 21:07:20|2767.98|2754.98|2768.6|2755.6|2768.95|2755.95|2767.98|2754.98|30
1621544850000|2021-05-20 21:07:30|2768.78|2755.78|2769.7|2756.7|2769.71|2756.71|2767.42|2754.42|31
1621544860000|2021-05-20 21:07:40|2769.37|2756.37|2772.1|2759.1|2772.2|2759.2|2769|2756|37
1621544870000|2021-05-20 21:07:50|2772.11|2759.11|2776.85|2763.85|2777.18|2764.18|2772.11|2759.11|36
1621544880000|2021-05-20 21:08:00|2776.86|2763.86|2780.33|2767.33|2780.83|2767.83|2775.64|2762.64|33
1621544890000|2021-05-20 21:08:10|2780.42|2767.42|2782.18|2769.18|2782.18|2769.18|2779.65|2766.65|37
1621544900000|2021-05-20 21:08:20|2781.85|2768.85|2779.21|2766.21|2781.87|2768.87|2778.28|2765.28|29
1621544910000|2021-05-20 21:08:30|2778.91|2765.91|2781.05|2768.05|2781.13|2768.13|2778.66|2765.66|34
1621544920000|2021-05-20 21:08:40|2781.14|2768.14|2779.85|2766.85|2781.53|2768.53|2779.27|2766.27|33
1621544930000|2021-05-20 21:08:50|2779.66|2766.66|2776.91|2763.91|2780.99|2767.99|2776.91|2763.91|38
1621544940000|2021-05-20 21:09:00|2777.59|2764.59|2773.58|2760.58|2777.59|2764.59|2773.51|2760.51|33
1621544950000|2021-05-20 21:09:10|2773.51|2760.51|2767.18|2754.18|2773.51|2760.51|2766.59|2753.59|36
1621544960000|2021-05-20 21:09:20|2767.64|2754.64|2766.19|2753.19|2768.04|2755.04|2766.19|2753.19|39
1621544970000|2021-05-20 21:09:30|2766.34|2753.34|2762.31|2749.31|2766.57|2753.57|2762.31|2749.31|33
1621544980000|2021-05-20 21:09:40|2762.11|2749.11|2763.85|2750.85|2764.17|2751.17|2762.11|2749.11|35
1621544990000|2021-05-20 21:09:50|2764|2751|2767.26|2754.26|2768.29|2755.29|2763.65|2750.65|33
1621545000000|2021-05-20 21:10:00|2767.68|2754.68|2775.05|2762.05|2776.92|2763.92|2765.59|2752.59|38
1621545010000|2021-05-20 21:10:10|2776.77|2763.77|2776.45|2763.45|2779.46|2766.46|2775.72|2762.72|39
1621545020000|2021-05-20 21:10:20|2776.44|2763.44|2778.12|2765.12|2778.12|2765.12|2774.7|2761.7|36
1621545030000|2021-05-20 21:10:30|2777.96|2764.96|2777.6|2764.6|2778.77|2765.77|2777.4|2764.4|29
1621545040000|2021-05-20 21:10:40|2777.47|2764.47|2779.12|2766.12|2780.89|2767.89|2777.3|2764.3|33
1621545050000|2021-05-20 21:10:50|2779.65|2766.65|2779.59|2766.59|2781.05|2768.05|2778.55|2765.55|33
1621545060000|2021-05-20 21:11:00|2779.05|2766.05|2780.87|2767.87|2781.85|2768.85|2779.05|2766.05|37
1621545070000|2021-05-20 21:11:10|2780.73|2767.73|2781.5|2768.5|2782|2769|2780.52|2767.52|30
1621545080000|2021-05-20 21:11:20|2781.47|2768.47|2778.78|2765.78|2781.63|2768.63|2778.78|2765.78|32
1621545090000|2021-05-20 21:11:30|2778.61|2765.61|2775.76|2762.76|2779.14|2766.14|2775.76|2762.76|38
1621545100000|2021-05-20 21:11:40|2776.24|2763.24|2780.4|2767.4|2782.02|2769.02|2775.79|2762.79|35
1621545110000|2021-05-20 21:11:50|2780.23|2767.23|2780.05|2767.05|2780.33|2767.33|2778.37|2765.37|31
1621545120000|2021-05-20 21:12:00|2779.94|2766.94|2780.01|2767.01|2781.8|2768.8|2779.91|2766.91|34
1621545130000|2021-05-20 21:12:10|2779.99|2766.99|2782.87|2769.87|2782.87|2769.87|2779.84|2766.84|35
1621545140000|2021-05-20 21:12:20|2782.56|2769.56|2783.7|2770.7|2783.7|2770.7|2782.37|2769.37|32
1621545150000|2021-05-20 21:12:30|2783.71|2770.71|2782.77|2769.77|2783.72|2770.72|2782.74|2769.74|30
1621545160000|2021-05-20 21:12:40|2782.79|2769.79|2783.77|2770.77|2784.02|2771.02|2782.62|2769.62|26
1621545170000|2021-05-20 21:12:50|2783.71|2770.71|2784.26|2771.26|2784.26|2771.26|2783.43|2770.43|19
1621545180000|2021-05-20 21:13:00|2784.1|2771.1|2787.68|2774.68|2787.8|2774.8|2784.1|2771.1|33
1621545190000|2021-05-20 21:13:10|2788.01|2775.01|2787.95|2774.95|2789.07|2776.07|2787.24|2774.24|37
1621545200000|2021-05-20 21:13:20|2787.96|2774.96|2786.11|2773.11|2788.21|2775.21|2785.62|2772.62|37
1621545210000|2021-05-20 21:13:30|2786.18|2773.18|2787.15|2774.15|2787.83|2774.83|2785.93|2772.93|38
1621545220000|2021-05-20 21:13:40|2787.14|2774.14|2786.83|2773.83|2787.57|2774.57|2785.47|2772.47|30
1621545230000|2021-05-20 21:13:50|2787.41|2774.41|2785.86|2772.86|2788.09|2775.09|2785.3|2772.3|26
1621545240000|2021-05-20 21:14:00|2786.13|2773.13|2785.48|2772.48|2786.24|2773.24|2785.01|2772.01|22
1621545250000|2021-05-20 21:14:10|2785.29|2772.29|2787.12|2774.12|2787.36|2774.36|2785.29|2772.29|27
1621545260000|2021-05-20 21:14:20|2787.25|2774.25|2788.23|2775.23|2788.23|2775.23|2787.22|2774.22|34
1621545270000|2021-05-20 21:14:30|2788.36|2775.36|2788.68|2775.68|2788.68|2775.68|2788.15|2775.15|26
1621545280000|2021-05-20 21:14:40|2788.64|2775.64|2788.41|2775.41|2788.65|2775.65|2787.81|2774.81|32
1621545290000|2021-05-20 21:14:50|2788.57|2775.57|2789.12|2776.12|2789.14|2776.14|2788.44|2775.44|10
1621545300000|2021-05-20 21:15:00|2789.25|2776.25|2789.24|2776.24|2789.34|2776.34|2789.06|2776.06|13
1621545310000|2021-05-20 21:15:10|2789.1|2776.1|2788.46|2775.46|2790.22|2777.22|2788.46|2775.46|26
1621545320000|2021-05-20 21:15:20|2788.3|2775.3|2788.83|2775.83|2789.31|2776.31|2787.83|2774.83|30
1621545330000|2021-05-20 21:15:30|2788.84|2775.84|2787.77|2774.77|2788.84|2775.84|2787.77|2774.77|27
1621545340000|2021-05-20 21:15:40|2786.96|2773.96|2786.33|2773.33|2786.96|2773.96|2785.82|2772.82|22
1621545350000|2021-05-20 21:15:50|2786.06|2773.06|2788.67|2775.67|2788.94|2775.94|2785.88|2772.88|34
1621545360000|2021-05-20 21:16:00|2788.71|2775.71|2789.23|2776.23|2789.69|2776.69|2788.33|2775.33|25
1621545370000|2021-05-20 21:16:10|2789.19|2776.19|2788.71|2775.71|2789.19|2776.19|2788.66|2775.66|17
1621545380000|2021-05-20 21:16:20|2788.76|2775.76|2788.42|2775.42|2788.77|2775.77|2787.91|2774.91|22
1621545390000|2021-05-20 21:16:30|2789.39|2776.39|2788.99|2775.99|2789.39|2776.39|2788.99|2775.99|5
1621545400000|2021-05-20 21:16:40|2788.91|2775.91|2789.18|2776.18|2789.9|2776.9|2788.76|2775.76|18
1621545410000|2021-05-20 21:16:50|2789.23|2776.23|2791.17|2778.17|2791.29|2778.29|2789.21|2776.21|16
1621545420000|2021-05-20 21:17:00|2791.27|2778.27|2794.72|2781.72|2795.1|2782.1|2790.98|2777.98|34
1621545430000|2021-05-20 21:17:10|2794.77|2781.77|2794.91|2781.91|2795.03|2782.03|2794.45|2781.45|20
1621545440000|2021-05-20 21:17:20|2794.93|2781.93|2797.53|2784.53|2797.59|2784.59|2794.73|2781.73|35
1621545450000|2021-05-20 21:17:30|2797.43|2784.43|2798.03|2785.03|2798.27|2785.27|2796.74|2783.74|33
1621545460000|2021-05-20 21:17:40|2797.93|2784.93|2798.1|2785.1|2798.41|2785.41|2797.87|2784.87|24
1621545470000|2021-05-20 21:17:50|2798.35|2785.35|2797.75|2784.75|2798.35|2785.35|2797.32|2784.32|28
1621545480000|2021-05-20 21:18:00|2797.97|2784.97|2800.64|2787.64|2800.9|2787.9|2797.97|2784.97|28
1621545490000|2021-05-20 21:18:10|2800.7|2787.7|2800.63|2787.63|2801.41|2788.41|2800.53|2787.53|26
1621545500000|2021-05-20 21:18:20|2800.49|2787.49|2800.02|2787.02|2800.49|2787.49|2799.87|2786.87|17
1621545510000|2021-05-20 21:18:30|2800.61|2787.61|2801.95|2788.95|2801.95|2788.95|2800.61|2787.61|16
1621545520000|2021-05-20 21:18:40|2802.09|2789.09|2803.43|2790.43|2803.43|2790.43|2801.77|2788.77|23
1621545530000|2021-05-20 21:18:50|2803.01|2790.01|2803.54|2790.54|2804.15|2791.15|2802.82|2789.82|23
1621545540000|2021-05-20 21:19:00|2803.53|2790.53|2804.39|2791.39|2804.43|2791.43|2803.03|2790.03|24
1621545550000|2021-05-20 21:19:10|2804.4|2791.4|2801.82|2788.82|2804.56|2791.56|2801.67|2788.67|32
1621545560000|2021-05-20 21:19:20|2801.05|2788.05|2796.69|2783.69|2801.09|2788.09|2796.67|2783.67|35
1621545570000|2021-05-20 21:19:30|2796.7|2783.7|2799.13|2786.13|2800.04|2787.04|2796.7|2783.7|34
1621545580000|2021-05-20 21:19:40|2799.12|2786.12|2802.11|2789.11|2802.51|2789.51|2798.91|2785.91|31
1621545590000|2021-05-20 21:19:50|2801.99|2788.99|2801.93|2788.93|2802.35|2789.35|2801.05|2788.05|26
1621545600000|2021-05-20 21:20:00|2801.68|2788.68|2801.41|2788.41|2801.97|2788.97|2801.41|2788.41|25
1621545610000|2021-05-20 21:20:10|2801.32|2788.32|2801.56|2788.56|2801.67|2788.67|2800.79|2787.79|26
1621545620000|2021-05-20 21:20:20|2801.65|2788.65|2801.59|2788.59|2801.82|2788.82|2801.32|2788.32|26
1621545630000|2021-05-20 21:20:30|2801.56|2788.56|2800.86|2787.86|2801.56|2788.56|2800.32|2787.32|27
1621545640000|2021-05-20 21:20:40|2800.87|2787.87|2801.41|2788.41|2801.71|2788.71|2800.4|2787.4|28
1621545650000|2021-05-20 21:20:50|2801.4|2788.4|2801.72|2788.72|2802.3|2789.3|2801.32|2788.32|24
1621545660000|2021-05-20 21:21:00|2801.88|2788.88|2804.21|2791.21|2804.21|2791.21|2801.78|2788.78|24
1621545670000|2021-05-20 21:21:10|2804.38|2791.38|2804.29|2791.29|2804.38|2791.38|2803.86|2790.86|23
1621545680000|2021-05-20 21:21:20|2804.08|2791.08|2805.56|2792.56|2806|2793|2803.73|2790.73|22
1621545690000|2021-05-20 21:21:30|2805.57|2792.57|2808.93|2795.93|2809.73|2796.73|2804.95|2791.95|36
1621545700000|2021-05-20 21:21:40|2808.3|2795.3|2807.92|2794.92|2808.52|2795.52|2805.96|2792.96|38
1621545710000|2021-05-20 21:21:50|2808.09|2795.09|2808.44|2795.44|2808.68|2795.68|2807.88|2794.88|25
1621545720000|2021-05-20 21:22:00|2808.35|2795.35|2807.88|2794.88|2810.41|2797.41|2807.49|2794.49|29
1621545730000|2021-05-20 21:22:10|2807.87|2794.87|2809.74|2796.74|2810.36|2797.36|2807.42|2794.42|26
1621545740000|2021-05-20 21:22:20|2809.99|2796.99|2812.65|2799.65|2812.65|2799.65|2809.99|2796.99|26
1621545750000|2021-05-20 21:22:30|2812.78|2799.78|2813.69|2800.69|2813.93|2800.93|2811.56|2798.56|33
1621545760000|2021-05-20 21:22:40|2814.21|2801.21|2816.5|2803.5|2817.06|2804.06|2813.77|2800.77|23
1621545770000|2021-05-20 21:22:50|2816.33|2803.33|2817.13|2804.13|2817.49|2804.49|2816.33|2803.33|34
1621545780000|2021-05-20 21:23:00|2817.15|2804.15|2817.02|2804.02|2818.02|2805.02|2816.91|2803.91|30
1621545790000|2021-05-20 21:23:10|2817.11|2804.11|2814.29|2801.29|2817.11|2804.11|2814.29|2801.29|31
1621545800000|2021-05-20 21:23:20|2814.64|2801.64|2814.58|2801.58|2815.43|2802.43|2814.58|2801.58|25
1621545810000|2021-05-20 21:23:30|2814.75|2801.75|2816.17|2803.17|2817.03|2804.03|2814.75|2801.75|28
1621545820000|2021-05-20 21:23:40|2816.61|2803.61|2815.87|2802.87|2816.72|2803.72|2815.28|2802.28|33
1621545830000|2021-05-20 21:23:50|2816.02|2803.02|2818.05|2805.05|2818.05|2805.05|2815.66|2802.66|24
1621545840000|2021-05-20 21:24:00|2817.87|2804.87|2818.91|2805.91|2819.62|2806.62|2817.37|2804.37|28
1621545850000|2021-05-20 21:24:10|2818.93|2805.93|2819.83|2806.83|2820.32|2807.32|2818.75|2805.75|32
1621545860000|2021-05-20 21:24:20|2820.48|2807.48|2822.69|2809.69|2823.15|2810.15|2819.84|2806.84|36
1621545870000|2021-05-20 21:24:30|2822.99|2809.99|2821.93|2808.93|2823.47|2810.47|2821.93|2808.93|32
1621545880000|2021-05-20 21:24:40|2821.99|2808.99|2825.42|2812.42|2825.58|2812.58|2821.37|2808.37|34
1621545890000|2021-05-20 21:24:50|2825.44|2812.44|2826.76|2813.76|2826.76|2813.76|2824.7|2811.7|30
1621545900000|2021-05-20 21:25:00|2826.61|2813.61|2824.19|2811.19|2826.62|2813.62|2823.88|2810.88|31
1621545910000|2021-05-20 21:25:10|2823.92|2810.92|2822.72|2809.72|2823.92|2810.92|2822.41|2809.41|24
1621545920000|2021-05-20 21:25:20|2822.86|2809.86|2824.17|2811.17|2824.17|2811.17|2822.86|2809.86|36
1621545930000|2021-05-20 21:25:30|2824.18|2811.18|2826.68|2813.68|2826.89|2813.89|2824.07|2811.07|33
1621545940000|2021-05-20 21:25:40|2826.42|2813.42|2826.27|2813.27|2826.66|2813.66|2825.58|2812.58|29
1621545950000|2021-05-20 21:25:50|2827.75|2814.75|2827.52|2814.52|2828.35|2815.35|2827.47|2814.47|27
1621545960000|2021-05-20 21:26:00|2826.68|2813.68|2827.17|2814.17|2827.21|2814.21|2825.36|2812.36|33
1621545970000|2021-05-20 21:26:10|2826.81|2813.81|2827|2814|2828.14|2815.14|2826.81|2813.81|23
1621545980000|2021-05-20 21:26:20|2826.98|2813.98|2826.32|2813.32|2826.98|2813.98|2825.6|2812.6|20
1621545990000|2021-05-20 21:26:30|2826.29|2813.29|2825.12|2812.12|2826.47|2813.47|2824.89|2811.89|26
1621546000000|2021-05-20 21:26:40|2824.93|2811.93|2821.94|2808.94|2824.93|2811.93|2821.94|2808.94|26
1621546010000|2021-05-20 21:26:50|2821.89|2808.89|2819.75|2806.75|2822.19|2809.19|2819.39|2806.39|35
1621546020000|2021-05-20 21:27:00|2819.74|2806.74|2824.27|2811.27|2824.89|2811.89|2819.74|2806.74|32
1621546030000|2021-05-20 21:27:10|2823.89|2810.89|2824.37|2811.37|2824.48|2811.48|2822.09|2809.09|32
1621546040000|2021-05-20 21:27:20|2824.66|2811.66|2825.37|2812.37|2825.6|2812.6|2824.66|2811.66|19
1621546050000|2021-05-20 21:27:30|2825.57|2812.57|2824.9|2811.9|2825.99|2812.99|2824.86|2811.86|16
1621546060000|2021-05-20 21:27:40|2825.39|2812.39|2825.26|2812.26|2825.53|2812.53|2824.05|2811.05|25
1621546070000|2021-05-20 21:27:50|2825.24|2812.24|2822.78|2809.78|2825.24|2812.24|2822.78|2809.78|26
1621546080000|2021-05-20 21:28:00|2823.12|2810.12|2823.26|2810.26|2823.26|2810.26|2821.67|2808.67|31
1621546090000|2021-05-20 21:28:10|2823.18|2810.18|2823.4|2810.4|2824.67|2811.67|2823.18|2810.18|25
1621546100000|2021-05-20 21:28:20|2823.38|2810.38|2824.84|2811.84|2824.96|2811.96|2823.38|2810.38|32
1621546110000|2021-05-20 21:28:30|2824.81|2811.81|2823.54|2810.54|2824.95|2811.95|2823.53|2810.53|23
1621546120000|2021-05-20 21:28:40|2823.59|2810.59|2824.82|2811.82|2825.02|2812.02|2823.56|2810.56|29
1621546130000|2021-05-20 21:28:50|2824.72|2811.72|2824.08|2811.08|2825|2812|2823.49|2810.49|31
1621546140000|2021-05-20 21:29:00|2824.03|2811.03|2824.99|2811.99|2825.8|2812.8|2824.03|2811.03|22
1621546150000|2021-05-20 21:29:10|2825.14|2812.14|2825.84|2812.84|2825.92|2812.92|2825.07|2812.07|24
1621546160000|2021-05-20 21:29:20|2825.97|2812.97|2825.56|2812.56|2825.97|2812.97|2825.51|2812.51|29
1621546170000|2021-05-20 21:29:30|2825.47|2812.47|2823.23|2810.23|2825.47|2812.47|2823.23|2810.23|24
1621546180000|2021-05-20 21:29:40|2823.48|2810.48|2824.08|2811.08|2824.13|2811.13|2823.08|2810.08|23
1621546190000|2021-05-20 21:29:50|2824.07|2811.07|2822.99|2809.99|2824.1|2811.1|2822.97|2809.97|27
1621546200000|2021-05-20 21:30:00|2823.29|2810.29|2822.41|2809.41|2823.33|2810.33|2822.41|2809.41|25
1621546210000|2021-05-20 21:30:10|2822.39|2809.39|2822.91|2809.91|2822.91|2809.91|2822.3|2809.3|17
1621546220000|2021-05-20 21:30:20|2822.86|2809.86|2822.92|2809.92|2822.94|2809.94|2822.84|2809.84|11
1621546230000|2021-05-20 21:30:30|2822.94|2809.94|2822.86|2809.86|2822.96|2809.96|2822.79|2809.79|10
1621546240000|2021-05-20 21:30:40|2822.79|2809.79|2822.52|2809.52|2823.45|2810.45|2822.44|2809.44|9
1621546250000|2021-05-20 21:30:50|2822.49|2809.49|2822.43|2809.43|2822.61|2809.61|2822.43|2809.43|10
1621546260000|2021-05-20 21:31:00|2822.4|2809.4|2821.72|2808.72|2822.54|2809.54|2821.61|2808.61|18
1621546270000|2021-05-20 21:31:10|2821.73|2808.73|2821.13|2808.13|2821.73|2808.73|2821.03|2808.03|4
1621546280000|2021-05-20 21:31:20|2821.14|2808.14|2820.91|2807.91|2821.28|2808.28|2820.91|2807.91|16
1621546290000|2021-05-20 21:31:30|2821.13|2808.13|2822.27|2809.27|2822.27|2809.27|2820.91|2807.91|18
1621546300000|2021-05-20 21:31:40|2822.13|2809.13|2822.14|2809.14|2822.3|2809.3|2821.93|2808.93|19
1621546310000|2021-05-20 21:31:50|2822.24|2809.24|2822.36|2809.36|2822.36|2809.36|2822.13|2809.13|12
1621546320000|2021-05-20 21:32:00|2822.2|2809.2|2822.27|2809.27|2822.35|2809.35|2822.2|2809.2|13
1621546330000|2021-05-20 21:32:10|2822.26|2809.26|2822.26|2809.26|2822.27|2809.27|2822.21|2809.21|9
1621546340000|2021-05-20 21:32:20|2822.27|2809.27|2822.4|2809.4|2822.41|2809.41|2822.27|2809.27|9
1621546350000|2021-05-20 21:32:30|2822.43|2809.43|2822.74|2809.74|2822.74|2809.74|2822.4|2809.4|18
1621546360000|2021-05-20 21:32:40|2822.98|2809.98|2823.2|2810.2|2823.2|2810.2|2822.58|2809.58|18
1621546370000|2021-05-20 21:32:50|2822.99|2809.99|2825.31|2812.31|2825.31|2812.31|2822.99|2809.99|29
1621546380000|2021-05-20 21:33:00|2825.35|2812.35|2826.39|2813.39|2826.52|2813.52|2825.35|2812.35|25
1621546390000|2021-05-20 21:33:10|2826.55|2813.55|2825.37|2812.37|2826.77|2813.77|2825.37|2812.37|21
1621546400000|2021-05-20 21:33:20|2825.33|2812.33|2823.79|2810.79|2825.33|2812.33|2823.79|2810.79|23
1621546410000|2021-05-20 21:33:30|2823.85|2810.85|2823.24|2810.24|2823.85|2810.85|2823.24|2810.24|23
1621546420000|2021-05-20 21:33:40|2823.01|2810.01|2822.63|2809.63|2823.15|2810.15|2822.32|2809.32|24
1621546430000|2021-05-20 21:33:50|2822.74|2809.74|2822.01|2809.01|2822.78|2809.78|2821.87|2808.87|25
1621546440000|2021-05-20 21:34:00|2821.99|2808.99|2822.71|2809.71|2822.71|2809.71|2821.95|2808.95|20
1621546450000|2021-05-20 21:34:10|2822.79|2809.79|2822.87|2809.87|2822.93|2809.93|2822.76|2809.76|18
1621546460000|2021-05-20 21:34:20|2822.89|2809.89|2823.72|2810.72|2823.79|2810.79|2822.89|2809.89|20
1621546470000|2021-05-20 21:34:30|2823.67|2810.67|2824.17|2811.17|2824.17|2811.17|2823.63|2810.63|6
1621546480000|2021-05-20 21:34:40|2824.86|2811.86|2824.89|2811.89|2824.89|2811.89|2824.86|2811.86|2
1621546490000|2021-05-20 21:34:50|2825.01|2812.01|2825.14|2812.14|2825.14|2812.14|2825.01|2812.01|2
1621546500000|2021-05-20 21:35:00|2825.18|2812.18|2825.41|2812.41|2825.7|2812.7|2825.18|2812.18|7
1621546510000|2021-05-20 21:35:10|2825.7|2812.7|2826.81|2813.81|2826.81|2813.81|2825.36|2812.36|11
1621546520000|2021-05-20 21:35:20|2826.67|2813.67|2826.85|2813.85|2826.85|2813.85|2826.15|2813.15|22
1621546530000|2021-05-20 21:35:30|2826.83|2813.83|2826.86|2813.86|2826.88|2813.88|2826.83|2813.83|5
1621546540000|2021-05-20 21:35:40|2826.84|2813.84|2826.84|2813.84|2826.84|2813.84|2826.84|2813.84|1
1621546550000|2021-05-20 21:35:50|2826.79|2813.79|2826.82|2813.82|2826.88|2813.88|2826.79|2813.79|7
1621546560000|2021-05-20 21:36:00|2826.81|2813.81|2826.75|2813.75|2826.81|2813.81|2826.59|2813.59|13
1621546570000|2021-05-20 21:36:10|2826.77|2813.77|2826.8|2813.8|2827.04|2814.04|2826.72|2813.72|11
1621546580000|2021-05-20 21:36:20|2826.82|2813.82|2826.99|2813.99|2827.01|2814.01|2826.82|2813.82|10
1621546590000|2021-05-20 21:36:30|2826.95|2813.95|2827.25|2814.25|2827.38|2814.38|2826.95|2813.95|11
1621546600000|2021-05-20 21:36:40|2827.26|2814.26|2827.55|2814.55|2827.55|2814.55|2827.24|2814.24|16
1621546620000|2021-05-20 21:37:00|2827.42|2814.42|2827.95|2814.95|2827.96|2814.96|2827.42|2814.42|15
1621546630000|2021-05-20 21:37:10|2828.19|2815.19|2828.31|2815.31|2828.68|2815.68|2828.19|2815.19|16
1621546640000|2021-05-20 21:37:20|2828.3|2815.3|2829.1|2816.1|2829.32|2816.32|2828.25|2815.25|10
1621546650000|2021-05-20 21:37:30|2829.6|2816.6|2831.44|2818.44|2831.6|2818.6|2829.6|2816.6|27
1621546660000|2021-05-20 21:37:40|2831.35|2818.35|2832.54|2819.54|2832.8|2819.8|2831.34|2818.34|32
1621546670000|2021-05-20 21:37:50|2832.59|2819.59|2833.14|2820.14|2833.16|2820.16|2832.59|2819.59|19
1621546680000|2021-05-20 21:38:00|2833.32|2820.32|2833.42|2820.42|2833.54|2820.54|2833.32|2820.32|12
1621546690000|2021-05-20 21:38:10|2833.4|2820.4|2833.53|2820.53|2833.65|2820.65|2833.4|2820.4|10
1621546700000|2021-05-20 21:38:20|2833.44|2820.44|2833.82|2820.82|2834.04|2821.04|2833.44|2820.44|9
1621546710000|2021-05-20 21:38:30|2834.12|2821.12|2834.21|2821.21|2834.26|2821.26|2834.12|2821.12|5
1621546720000|2021-05-20 21:38:40|2834.25|2821.25|2833.98|2820.98|2834.25|2821.25|2833.94|2820.94|6
1621546730000|2021-05-20 21:38:50|2833.94|2820.94|2832.59|2819.59|2833.94|2820.94|2832.59|2819.59|11
1621546740000|2021-05-20 21:39:00|2832.55|2819.55|2829.6|2816.6|2832.55|2819.55|2829.6|2816.6|26
1621546750000|2021-05-20 21:39:10|2829.58|2816.58|2828.03|2815.03|2829.6|2816.6|2827.63|2814.63|22
1621546760000|2021-05-20 21:39:20|2828.04|2815.04|2827.82|2814.82|2828.5|2815.5|2827.82|2814.82|16
1621546770000|2021-05-20 21:39:30|2827.89|2814.89|2828.56|2815.56|2828.56|2815.56|2827.83|2814.83|13
1621546780000|2021-05-20 21:39:40|2828.43|2815.43|2828.31|2815.31|2828.44|2815.44|2828.31|2815.31|10
1621546790000|2021-05-20 21:39:50|2828.29|2815.29|2826.36|2813.36|2828.34|2815.34|2826.2|2813.2|23
1621546800000|2021-05-20 21:40:00|2826.25|2813.25|2825.27|2812.27|2826.26|2813.26|2825.27|2812.27|20
1621546810000|2021-05-20 21:40:10|2825.26|2812.26|2825.43|2812.43|2825.45|2812.45|2824.89|2811.89|14
1621546820000|2021-05-20 21:40:20|2825.45|2812.45|2825.78|2812.78|2825.78|2812.78|2825.45|2812.45|6
1621546830000|2021-05-20 21:40:30|2825.69|2812.69|2825.58|2812.58|2825.72|2812.72|2825.58|2812.58|7
1621546840000|2021-05-20 21:40:40|2825.69|2812.69|2828.14|2815.14|2828.14|2815.14|2825.63|2812.63|18
1621546850000|2021-05-20 21:40:50|2828.25|2815.25|2828.41|2815.41|2828.5|2815.5|2828.18|2815.18|9
1621546860000|2021-05-20 21:41:00|2828.5|2815.5|2828.5|2815.5|2828.5|2815.5|2828.41|2815.41|4
1621546870000|2021-05-20 21:41:10|2828.51|2815.51|2829.16|2816.16|2830.1|2817.1|2828.51|2815.51|18
1621546880000|2021-05-20 21:41:20|2829.42|2816.42|2831.79|2818.79|2832.05|2819.05|2829.38|2816.38|22
1621546890000|2021-05-20 21:41:30|2833.93|2820.93|2835.95|2822.95|2835.95|2822.95|2833.75|2820.75|30
1621546900000|2021-05-20 21:41:40|2835.92|2822.92|2835.26|2822.26|2836.17|2823.17|2835.03|2822.03|25
1621546910000|2021-05-20 21:41:50|2835.28|2822.28|2831.41|2818.41|2835.3|2822.3|2831.07|2818.07|34
1621546920000|2021-05-20 21:42:00|2831.12|2818.12|2830.81|2817.81|2831.28|2818.28|2830.81|2817.81|22
1621546930000|2021-05-20 21:42:10|2830.8|2817.8|2831.56|2818.56|2831.75|2818.75|2830.72|2817.72|28
1621546940000|2021-05-20 21:42:20|2831.46|2818.46|2832.35|2819.35|2832.35|2819.35|2831.35|2818.35|22
1621546950000|2021-05-20 21:42:30|2832.27|2819.27|2833.25|2820.25|2833.25|2820.25|2832.27|2819.27|19
1621546960000|2021-05-20 21:42:40|2833.43|2820.43|2833.43|2820.43|2833.51|2820.51|2833.32|2820.32|6
1621546970000|2021-05-20 21:42:50|2833.29|2820.29|2833.18|2820.18|2833.29|2820.29|2833.16|2820.16|10
1621546980000|2021-05-20 21:43:00|2833.15|2820.15|2833.74|2820.74|2833.74|2820.74|2833.01|2820.01|19
1621546990000|2021-05-20 21:43:10|2833.82|2820.82|2836.1|2823.1|2836.1|2823.1|2833.78|2820.78|26
1621547000000|2021-05-20 21:43:20|2836.19|2823.19|2836.48|2823.48|2836.48|2823.48|2836.19|2823.19|13
1621547010000|2021-05-20 21:43:30|2836.46|2823.46|2837.03|2824.03|2837.27|2824.27|2836.46|2823.46|16
1621547020000|2021-05-20 21:43:40|2837.12|2824.12|2837.25|2824.25|2837.42|2824.42|2837.06|2824.06|19
1621547030000|2021-05-20 21:43:50|2837.27|2824.27|2837.06|2824.06|2837.27|2824.27|2837.05|2824.05|5
1621547040000|2021-05-20 21:44:00|2837.03|2824.03|2834.93|2821.93|2837.03|2824.03|2834.88|2821.88|27
1621547050000|2021-05-20 21:44:10|2834.84|2821.84|2832.45|2819.45|2834.95|2821.95|2832.45|2819.45|32
1621547060000|2021-05-20 21:44:20|2832.47|2819.47|2832.45|2819.45|2832.54|2819.54|2832.45|2819.45|15
1621547070000|2021-05-20 21:44:30|2832.51|2819.51|2830.99|2817.99|2832.53|2819.53|2830.87|2817.87|24
1621547080000|2021-05-20 21:44:40|2830.9|2817.9|2829.14|2816.14|2830.98|2817.98|2829.11|2816.11|29
1621547090000|2021-05-20 21:44:50|2829.06|2816.06|2827.61|2814.61|2831.5|2818.5|2827.6|2814.6|35
1621547100000|2021-05-20 21:45:00|2827.6|2814.6|2827.69|2814.69|2828.1|2815.1|2827.59|2814.59|21
1621547110000|2021-05-20 21:45:10|2827.37|2814.37|2823.7|2810.7|2827.37|2814.37|2823.7|2810.7|36
1621547120000|2021-05-20 21:45:20|2823.42|2810.42|2825.36|2812.36|2825.73|2812.73|2823.12|2810.12|34
1621547130000|2021-05-20 21:45:30|2825.04|2812.04|2822.78|2809.78|2825.25|2812.25|2822.78|2809.78|27
1621547140000|2021-05-20 21:45:40|2822.81|2809.81|2825.73|2812.73|2826.05|2813.05|2822.81|2809.81|30
1621547150000|2021-05-20 21:45:50|2825.76|2812.76|2826.13|2813.13|2826.15|2813.15|2825.76|2812.76|9
1621547160000|2021-05-20 21:46:00|2825.97|2812.97|2826.27|2813.27|2826.47|2813.47|2825.71|2812.71|16
1621547170000|2021-05-20 21:46:10|2826.33|2813.33|2829.74|2816.74|2829.74|2816.74|2826.33|2813.33|33
1621547180000|2021-05-20 21:46:20|2829.43|2816.43|2832.06|2819.06|2832.21|2819.21|2829.43|2816.43|25
1621547190000|2021-05-20 21:46:30|2832.12|2819.12|2832.56|2819.56|2832.56|2819.56|2832.12|2819.12|22
1621547200000|2021-05-20 21:46:40|2832.58|2819.58|2832.77|2819.77|2832.83|2819.83|2832.53|2819.53|13
1621547210000|2021-05-20 21:46:50|2832.7|2819.7|2832.96|2819.96|2833.01|2820.01|2832.7|2819.7|13
1621547220000|2021-05-20 21:47:00|2832.91|2819.91|2834.36|2821.36|2834.58|2821.58|2832.91|2819.91|5
1621547230000|2021-05-20 21:47:10|2834.35|2821.35|2833.51|2820.51|2834.35|2821.35|2833.51|2820.51|20
1621547240000|2021-05-20 21:47:20|2833.47|2820.47|2831.87|2818.87|2833.47|2820.47|2830.98|2817.98|27
1621547250000|2021-05-20 21:47:30|2831.84|2818.84|2833.19|2820.19|2833.23|2820.23|2831.84|2818.84|20
1621547260000|2021-05-20 21:47:40|2833.21|2820.21|2833.23|2820.23|2833.23|2820.23|2833.21|2820.21|2
1621547270000|2021-05-20 21:47:50|2833.24|2820.24|2833.46|2820.46|2833.46|2820.46|2833.24|2820.24|6
1621547280000|2021-05-20 21:48:00|2833.47|2820.47|2834.47|2821.47|2834.47|2821.47|2833.47|2820.47|13
1621547290000|2021-05-20 21:48:10|2834.58|2821.58|2834.47|2821.47|2834.7|2821.7|2834.47|2821.47|3
1621547300000|2021-05-20 21:48:20|2834.68|2821.68|2837.06|2824.06|2837.14|2824.14|2834.68|2821.68|15
1621547310000|2021-05-20 21:48:30|2837.12|2824.12|2842.92|2829.92|2843.29|2830.29|2837.12|2824.12|34
1621547320000|2021-05-20 21:48:40|2843.08|2830.08|2841.96|2828.96|2843.73|2830.73|2841.82|2828.82|19
1621547330000|2021-05-20 21:48:50|2841.47|2828.47|2841.91|2828.91|2842.76|2829.76|2840.56|2827.56|20
1621547340000|2021-05-20 21:49:00|2841.74|2828.74|2843|2830|2843|2830|2841.73|2828.73|20
1621547350000|2021-05-20 21:49:10|2843.26|2830.26|2843.25|2830.25|2843.67|2830.67|2842.36|2829.36|36
1621547360000|2021-05-20 21:49:20|2843.47|2830.47|2842.74|2829.74|2843.5|2830.5|2842.57|2829.57|24
1621547370000|2021-05-20 21:49:30|2842.64|2829.64|2841.47|2828.47|2842.73|2829.73|2841.4|2828.4|21
1621547380000|2021-05-20 21:49:40|2841.48|2828.48|2837.71|2824.71|2841.48|2828.48|2837.44|2824.44|30
1621547390000|2021-05-20 21:49:50|2837.64|2824.64|2839.7|2826.7|2839.7|2826.7|2837.64|2824.64|31
1621547400000|2021-05-20 21:50:00|2839.67|2826.67|2843.65|2830.65|2843.93|2830.93|2839.67|2826.67|35
1621547410000|2021-05-20 21:50:10|2843.64|2830.64|2841.64|2828.64|2843.74|2830.74|2841.64|2828.64|33
1621547420000|2021-05-20 21:50:20|2841.59|2828.59|2839.97|2826.97|2841.59|2828.59|2839.96|2826.96|28
1621547430000|2021-05-20 21:50:30|2839.63|2826.63|2839.24|2826.24|2839.97|2826.97|2839.24|2826.24|21
1621547440000|2021-05-20 21:50:40|2839.21|2826.21|2838.75|2825.75|2839.37|2826.37|2838.7|2825.7|19
1621547450000|2021-05-20 21:50:50|2838.76|2825.76|2837.36|2824.36|2838.76|2825.76|2837.36|2824.36|17
1621547460000|2021-05-20 21:51:00|2837.55|2824.55|2838.06|2825.06|2838.9|2825.9|2837.55|2824.55|34
1621547470000|2021-05-20 21:51:10|2837.95|2824.95|2835.47|2822.47|2837.97|2824.97|2835.39|2822.39|18
1621547480000|2021-05-20 21:51:20|2835.45|2822.45|2835.39|2822.39|2835.49|2822.49|2835.35|2822.35|9
1621547490000|2021-05-20 21:51:30|2835.53|2822.53|2835.17|2822.17|2835.53|2822.53|2835.17|2822.17|16
1621547500000|2021-05-20 21:51:40|2835.14|2822.14|2836.23|2823.23|2836.23|2823.23|2834.13|2821.13|27
1621547510000|2021-05-20 21:51:50|2836.14|2823.14|2834.96|2821.96|2836.66|2823.66|2834.96|2821.96|32
1621547520000|2021-05-20 21:52:00|2834.72|2821.72|2835.34|2822.34|2835.78|2822.78|2834.72|2821.72|28
1621547530000|2021-05-20 21:52:10|2835.28|2822.28|2838.03|2825.03|2838.03|2825.03|2834.3|2821.3|34
1621547540000|2021-05-20 21:52:20|2838.69|2825.69|2840.36|2827.36|2840.36|2827.36|2838.27|2825.27|33
1621547550000|2021-05-20 21:52:30|2840.28|2827.28|2837.69|2824.69|2840.28|2827.28|2837.69|2824.69|34
1621547560000|2021-05-20 21:52:40|2838.12|2825.12|2838.18|2825.18|2838.83|2825.83|2837.72|2824.72|33
1621547570000|2021-05-20 21:52:50|2838.33|2825.33|2841.27|2828.27|2841.34|2828.34|2838.33|2825.33|32
1621547580000|2021-05-20 21:53:00|2841.29|2828.29|2837.5|2824.5|2841.29|2828.29|2837.44|2824.44|35
1621547590000|2021-05-20 21:53:10|2837.48|2824.48|2838.48|2825.48|2838.66|2825.66|2837.48|2824.48|36
1621547600000|2021-05-20 21:53:20|2838.76|2825.76|2841.2|2828.2|2841.42|2828.42|2838.76|2825.76|32
1621547610000|2021-05-20 21:53:30|2841.23|2828.23|2838.38|2825.38|2841.41|2828.41|2838.38|2825.38|28
1621547620000|2021-05-20 21:53:40|2838.4|2825.4|2837.47|2824.47|2838.4|2825.4|2837.32|2824.32|20
1621547630000|2021-05-20 21:53:50|2837.48|2824.48|2838.95|2825.95|2838.95|2825.95|2837.48|2824.48|23
1621547640000|2021-05-20 21:54:00|2838.85|2825.85|2839.26|2826.26|2839.26|2826.26|2838.68|2825.68|27
1621547650000|2021-05-20 21:54:10|2839.33|2826.33|2839.99|2826.99|2840.17|2827.17|2839.33|2826.33|28
1621547660000|2021-05-20 21:54:20|2840.04|2827.04|2838.94|2825.94|2840.35|2827.35|2838.2|2825.2|30
1621547670000|2021-05-20 21:54:30|2839.39|2826.39|2837.75|2824.75|2839.45|2826.45|2837.59|2824.59|34
1621547680000|2021-05-20 21:54:40|2837.71|2824.71|2839.38|2826.38|2839.46|2826.46|2837.67|2824.67|25
1621547690000|2021-05-20 21:54:50|2839.43|2826.43|2838.16|2825.16|2839.72|2826.72|2838.16|2825.16|27
1621547700000|2021-05-20 21:55:00|2838.36|2825.36|2837.17|2824.17|2838.36|2825.36|2836.67|2823.67|30
1621547710000|2021-05-20 21:55:10|2837.2|2824.2|2838.95|2825.95|2839.71|2826.71|2837.2|2824.2|31
1621547720000|2021-05-20 21:55:20|2838.82|2825.82|2838.74|2825.74|2840.22|2827.22|2838.7|2825.7|27
1621547730000|2021-05-20 21:55:30|2838.23|2825.23|2840.49|2827.49|2840.57|2827.57|2837.77|2824.77|32
1621547740000|2021-05-20 21:55:40|2840.78|2827.78|2840.66|2827.66|2842.31|2829.31|2840.66|2827.66|30
1621547750000|2021-05-20 21:55:50|2840.07|2827.07|2838.72|2825.72|2840.07|2827.07|2837.71|2824.71|34
1621547760000|2021-05-20 21:56:00|2838.73|2825.73|2840.25|2827.25|2841.15|2828.15|2838.73|2825.73|34
1621547770000|2021-05-20 21:56:10|2840.42|2827.42|2839.54|2826.54|2840.5|2827.5|2839.36|2826.36|31
1621547780000|2021-05-20 21:56:20|2839.52|2826.52|2840.13|2827.13|2840.34|2827.34|2839.52|2826.52|25
1621547790000|2021-05-20 21:56:30|2840.14|2827.14|2842.05|2829.05|2842.85|2829.85|2840.12|2827.12|29
1621547800000|2021-05-20 21:56:40|2842.07|2829.07|2840.93|2827.93|2842.12|2829.12|2840.93|2827.93|24
1621547810000|2021-05-20 21:56:50|2840.89|2827.89|2838.68|2825.68|2841.15|2828.15|2838.68|2825.68|21
1621547820000|2021-05-20 21:57:00|2838.69|2825.69|2840.53|2827.53|2840.6|2827.6|2838.61|2825.61|27
1621547830000|2021-05-20 21:57:10|2840.59|2827.59|2840.67|2827.67|2840.67|2827.67|2839.45|2826.45|21
1621547840000|2021-05-20 21:57:20|2840.77|2827.77|2845.34|2832.34|2845.34|2832.34|2840.77|2827.77|28
1621547850000|2021-05-20 21:57:30|2844.99|2831.99|2842.97|2829.97|2845.95|2832.95|2842.95|2829.95|29
1621547860000|2021-05-20 21:57:40|2842.71|2829.71|2842.91|2829.91|2843.2|2830.2|2841.59|2828.59|24
1621547870000|2021-05-20 21:57:50|2842.68|2829.68|2841.6|2828.6|2843.1|2830.1|2841.25|2828.25|20
1621547880000|2021-05-20 21:58:00|2841.74|2828.74|2842.76|2829.76|2842.76|2829.76|2841.57|2828.57|20
1621547890000|2021-05-20 21:58:10|2842.81|2829.81|2842.56|2829.56|2843.72|2830.72|2842.35|2829.35|28
1621547900000|2021-05-20 21:58:20|2842.71|2829.71|2840.3|2827.3|2842.86|2829.86|2840.3|2827.3|27
1621547910000|2021-05-20 21:58:30|2840.34|2827.34|2841.69|2828.69|2841.69|2828.69|2840.34|2827.34|35
1621547920000|2021-05-20 21:58:40|2841.38|2828.38|2840.29|2827.29|2841.5|2828.5|2840.29|2827.29|19
1621547930000|2021-05-20 21:58:50|2840.37|2827.37|2840.7|2827.7|2840.92|2827.92|2840.37|2827.37|9
1621547940000|2021-05-20 21:59:00|2840.72|2827.72|2842.06|2829.06|2842.09|2829.09|2840.72|2827.72|12
1621547950000|2021-05-20 21:59:10|2842.15|2829.15|2840.9|2827.9|2842.15|2829.15|2840.89|2827.89|24
1621547960000|2021-05-20 21:59:20|2840.86|2827.86|2842.07|2829.07|2842.1|2829.1|2840.79|2827.79|29
1621547970000|2021-05-20 21:59:30|2842.03|2829.03|2841.93|2828.93|2842.23|2829.23|2841.8|2828.8|29
1621547980000|2021-05-20 21:59:40|2841.95|2828.95|2843.18|2830.18|2843.18|2830.18|2841.81|2828.81|21
1621547990000|2021-05-20 21:59:50|2843.25|2830.25|2846.25|2833.25|2847.86|2834.86|2843.25|2830.25|36
1621548000000|2021-05-20 22:00:00|2845.94|2832.94|2846.11|2833.11|2846.62|2833.62|2845.94|2832.94|37
1621548010000|2021-05-20 22:00:10|2846.08|2833.08|2845.36|2832.36|2846.08|2833.08|2845.3|2832.3|33
1621548020000|2021-05-20 22:00:20|2845.3|2832.3|2843.7|2830.7|2845.3|2832.3|2843.44|2830.44|32
1621548030000|2021-05-20 22:00:30|2843.72|2830.72|2843.49|2830.49|2844.32|2831.32|2843.49|2830.49|30
1621548040000|2021-05-20 22:00:40|2843.42|2830.42|2839.22|2826.22|2843.42|2830.42|2839.22|2826.22|35
1621548050000|2021-05-20 22:00:50|2839.14|2826.14|2836.32|2823.32|2839.14|2826.14|2835.61|2822.61|37
1621548060000|2021-05-20 22:01:00|2836.53|2823.53|2834.1|2821.1|2836.53|2823.53|2834.09|2821.09|31
1621548070000|2021-05-20 22:01:10|2834.17|2821.17|2834.25|2821.25|2834.87|2821.87|2833.23|2820.23|32
1621548080000|2021-05-20 22:01:20|2834.24|2821.24|2831.06|2818.06|2834.24|2821.24|2831.03|2818.03|38
1621548090000|2021-05-20 22:01:30|2828.13|2815.13|2831.99|2818.99|2831.99|2818.99|2827.84|2814.84|36
1621548100000|2021-05-20 22:01:40|2831.65|2818.65|2833.11|2820.11|2833.9|2820.9|2831.65|2818.65|35
1621548110000|2021-05-20 22:01:50|2833.33|2820.33|2832.37|2819.37|2833.6|2820.6|2832.37|2819.37|25
1621548120000|2021-05-20 22:02:00|2832.65|2819.65|2837.27|2824.27|2838.19|2825.19|2832.32|2819.32|36
1621548130000|2021-05-20 22:02:10|2837.6|2824.6|2833.94|2820.94|2838.11|2825.11|2833.94|2820.94|37
1621548140000|2021-05-20 22:02:20|2834.4|2821.4|2833.7|2820.7|2835.08|2822.08|2833.7|2820.7|31
1621548150000|2021-05-20 22:02:30|2833.65|2820.65|2832.39|2819.39|2833.74|2820.74|2832.34|2819.34|18
1621548160000|2021-05-20 22:02:40|2832.26|2819.26|2832.83|2819.83|2833.85|2820.85|2832.26|2819.26|35
1621548170000|2021-05-20 22:02:50|2832.73|2819.73|2833.64|2820.64|2833.64|2820.64|2831.38|2818.38|35
1621548180000|2021-05-20 22:03:00|2833.69|2820.69|2835.51|2822.51|2838.04|2825.04|2833.69|2820.69|37
1621548190000|2021-05-20 22:03:10|2835.87|2822.87|2835.71|2822.71|2835.95|2822.95|2833.89|2820.89|37
1621548200000|2021-05-20 22:03:20|2836.01|2823.01|2840.54|2827.54|2842.02|2829.02|2836.01|2823.01|35
1621548210000|2021-05-20 22:03:30|2840.52|2827.52|2841.98|2828.98|2842.49|2829.49|2840.12|2827.12|39
1621548220000|2021-05-20 22:03:40|2841.91|2828.91|2837.85|2824.85|2841.91|2828.91|2837.07|2824.07|37
1621548230000|2021-05-20 22:03:50|2837.89|2824.89|2834.45|2821.45|2838.22|2825.22|2834.36|2821.36|37
1621548240000|2021-05-20 22:04:00|2834.76|2821.76|2837.78|2824.78|2837.78|2824.78|2834.52|2821.52|25
1621548250000|2021-05-20 22:04:10|2837.8|2824.8|2836.19|2823.19|2837.8|2824.8|2836.19|2823.19|29
1621548260000|2021-05-20 22:04:20|2836.14|2823.14|2837.19|2824.19|2838.64|2825.64|2836.03|2823.03|33
1621548270000|2021-05-20 22:04:30|2837|2824|2838.28|2825.28|2838.28|2825.28|2836.79|2823.79|36
1621548280000|2021-05-20 22:04:40|2838.14|2825.14|2839.9|2826.9|2839.9|2826.9|2837.62|2824.62|30
1621548290000|2021-05-20 22:04:50|2839.94|2826.94|2839.3|2826.3|2839.94|2826.94|2838.42|2825.42|32
1621548300000|2021-05-20 22:05:00|2839.23|2826.23|2838.19|2825.19|2839.29|2826.29|2837.64|2824.64|31
1621548310000|2021-05-20 22:05:10|2838.17|2825.17|2836.77|2823.77|2838.41|2825.41|2836.77|2823.77|32
1621548320000|2021-05-20 22:05:20|2836.41|2823.41|2838.17|2825.17|2838.71|2825.71|2836.41|2823.41|27
1621548330000|2021-05-20 22:05:30|2838.19|2825.19|2833.88|2820.88|2838.19|2825.19|2833.88|2820.88|19
1621548340000|2021-05-20 22:05:40|2833.68|2820.68|2833.07|2820.07|2834.85|2821.85|2833.07|2820.07|35
1621548350000|2021-05-20 22:05:50|2832.96|2819.96|2832.61|2819.61|2832.97|2819.97|2832.54|2819.54|33
1621548360000|2021-05-20 22:06:00|2832.48|2819.48|2831.13|2818.13|2832.48|2819.48|2831.13|2818.13|24
1621548370000|2021-05-20 22:06:10|2831.01|2818.01|2828.32|2815.32|2831.02|2818.02|2828.23|2815.23|23
1621548380000|2021-05-20 22:06:20|2828.27|2815.27|2826.75|2813.75|2828.27|2815.27|2826.72|2813.72|34
1621548390000|2021-05-20 22:06:30|2826.74|2813.74|2824.42|2811.42|2826.74|2813.74|2824.11|2811.11|21
1621548400000|2021-05-20 22:06:40|2824.35|2811.35|2825.58|2812.58|2825.93|2812.93|2824.31|2811.31|29
1621548410000|2021-05-20 22:06:50|2825.53|2812.53|2826.38|2813.38|2826.59|2813.59|2824.75|2811.75|35
1621548420000|2021-05-20 22:07:00|2826.14|2813.14|2824.46|2811.46|2826.25|2813.25|2824.46|2811.46|32
1621548430000|2021-05-20 22:07:10|2824.34|2811.34|2824.31|2811.31|2824.73|2811.73|2824.28|2811.28|22
1621548440000|2021-05-20 22:07:20|2824.54|2811.54|2824.14|2811.14|2824.54|2811.54|2824.12|2811.12|15
1621548450000|2021-05-20 22:07:30|2823.88|2810.88|2819.44|2806.44|2823.88|2810.88|2819.15|2806.15|28
1621548460000|2021-05-20 22:07:40|2819.18|2806.18|2814.91|2801.91|2819.18|2806.18|2814.87|2801.87|35
1621548470000|2021-05-20 22:07:50|2815.15|2802.15|2817.23|2804.23|2817.93|2804.93|2815.15|2802.15|36
1621548480000|2021-05-20 22:08:00|2816.75|2803.75|2818.02|2805.02|2819.26|2806.26|2815.58|2802.58|33
1621548490000|2021-05-20 22:08:10|2817.96|2804.96|2818.41|2805.41|2818.41|2805.41|2816.15|2803.15|31
1621548500000|2021-05-20 22:08:20|2818.47|2805.47|2818.6|2805.6|2819.18|2806.18|2818.32|2805.32|34
1621548510000|2021-05-20 22:08:30|2818.75|2805.75|2818.67|2805.67|2819.31|2806.31|2818.53|2805.53|24
1621548520000|2021-05-20 22:08:40|2818.68|2805.68|2820.02|2807.02|2821.36|2808.36|2818|2805|35
1621548530000|2021-05-20 22:08:50|2819.97|2806.97|2821.59|2808.59|2822.34|2809.34|2819.92|2806.92|29
1621548540000|2021-05-20 22:09:00|2821.84|2808.84|2820.52|2807.52|2822.62|2809.62|2819.21|2806.21|36
1621548550000|2021-05-20 22:09:10|2820.93|2807.93|2822.16|2809.16|2822.96|2809.96|2819.87|2806.87|39
1621548560000|2021-05-20 22:09:20|2822.46|2809.46|2822.89|2809.89|2822.89|2809.89|2821.34|2808.34|35
1621548570000|2021-05-20 22:09:30|2822.81|2809.81|2823.07|2810.07|2823.21|2810.21|2821.27|2808.27|36
1621548580000|2021-05-20 22:09:40|2823.14|2810.14|2823.58|2810.58|2823.58|2810.58|2822.17|2809.17|34
1621548590000|2021-05-20 22:09:50|2823.67|2810.67|2824.26|2811.26|2826.06|2813.06|2823.67|2810.67|37
1621548600000|2021-05-20 22:10:00|2824.58|2811.58|2824.27|2811.27|2825.43|2812.43|2824.26|2811.26|33
1621548610000|2021-05-20 22:10:10|2824.15|2811.15|2823.04|2810.04|2824.15|2811.15|2822.49|2809.49|37
1621548620000|2021-05-20 22:10:20|2823.2|2810.2|2821.62|2808.62|2823.6|2810.6|2819.85|2806.85|38
1621548630000|2021-05-20 22:10:30|2821.67|2808.67|2820.24|2807.24|2821.68|2808.68|2819.69|2806.69|40
1621548640000|2021-05-20 22:10:40|2819.84|2806.84|2819.01|2806.01|2820.46|2807.46|2818.06|2805.06|34
1621548650000|2021-05-20 22:10:50|2818.26|2805.26|2818.12|2805.12|2819.99|2806.99|2817.61|2804.61|36
1621548660000|2021-05-20 22:11:00|2818.11|2805.11|2816.68|2803.68|2818.14|2805.14|2814.58|2801.58|35
1621548670000|2021-05-20 22:11:10|2816.72|2803.72|2817.22|2804.22|2817.55|2804.55|2816.46|2803.46|37
1621548680000|2021-05-20 22:11:20|2817.28|2804.28|2817.6|2804.6|2818.13|2805.13|2816.01|2803.01|32
1621548690000|2021-05-20 22:11:30|2817.36|2804.36|2816.95|2803.95|2817.7|2804.7|2815.81|2802.81|39
1621548700000|2021-05-20 22:11:40|2816.42|2803.42|2814.6|2801.6|2816.58|2803.58|2814.01|2801.01|39
1621548710000|2021-05-20 22:11:50|2815.05|2802.05|2815.7|2802.7|2815.7|2802.7|2814.12|2801.12|37
1621548720000|2021-05-20 22:12:00|2815.88|2802.88|2818.63|2805.63|2819.3|2806.3|2815.7|2802.7|38
1621548730000|2021-05-20 22:12:10|2818.67|2805.67|2818.42|2805.42|2819.57|2806.57|2817.8|2804.8|37
1621548740000|2021-05-20 22:12:20|2818.66|2805.66|2817.8|2804.8|2819.84|2806.84|2817.41|2804.41|38
1621548750000|2021-05-20 22:12:30|2817.44|2804.44|2815.29|2802.29|2818.1|2805.1|2814.52|2801.52|37
1621548760000|2021-05-20 22:12:40|2815.21|2802.21|2814.25|2801.25|2816.07|2803.07|2814.25|2801.25|35
1621548770000|2021-05-20 22:12:50|2814.23|2801.23|2814.23|2801.23|2815.33|2802.33|2813.48|2800.48|32
1621548780000|2021-05-20 22:13:00|2814.1|2801.1|2811.67|2798.67|2815.08|2802.08|2811.67|2798.67|37
1621548790000|2021-05-20 22:13:10|2811.68|2798.68|2814.82|2801.82|2815.21|2802.21|2811.68|2798.68|40
1621548800000|2021-05-20 22:13:20|2814.94|2801.94|2812.49|2799.49|2815.21|2802.21|2812.18|2799.18|38
1621548810000|2021-05-20 22:13:30|2812.57|2799.57|2812.96|2799.96|2814.63|2801.63|2812.28|2799.28|40
1621548820000|2021-05-20 22:13:40|2812.9|2799.9|2811.91|2798.91|2812.9|2799.9|2811.72|2798.72|31
1621548830000|2021-05-20 22:13:50|2811.99|2798.99|2811.65|2798.65|2812.06|2799.06|2811.47|2798.47|28
1621548840000|2021-05-20 22:14:00|2811.91|2798.91|2815.54|2802.54|2816.56|2803.56|2811.26|2798.26|39
1621548850000|2021-05-20 22:14:10|2815.47|2802.47|2815.45|2802.45|2815.79|2802.79|2812.48|2799.48|39
1621548860000|2021-05-20 22:14:20|2815.62|2802.62|2818.59|2805.59|2818.59|2805.59|2815.62|2802.62|32
1621548870000|2021-05-20 22:14:30|2818.26|2805.26|2817.88|2804.88|2818.46|2805.46|2816.5|2803.5|32
1621548880000|2021-05-20 22:14:40|2818.02|2805.02|2817.95|2804.95|2818.31|2805.31|2817.88|2804.88|31
1621548890000|2021-05-20 22:14:50|2817.92|2804.92|2817.73|2804.73|2818.08|2805.08|2816.96|2803.96|29
1621548900000|2021-05-20 22:15:00|2818.01|2805.01|2820.41|2807.41|2822.82|2809.82|2817.87|2804.87|39
1621548910000|2021-05-20 22:15:10|2820.77|2807.77|2818.93|2805.93|2820.95|2807.95|2817.68|2804.68|31
1621548920000|2021-05-20 22:15:20|2819.28|2806.28|2818.34|2805.34|2819.52|2806.52|2818.3|2805.3|34
1621548930000|2021-05-20 22:15:30|2818.25|2805.25|2815.29|2802.29|2818.91|2805.91|2815.29|2802.29|35
1621548940000|2021-05-20 22:15:40|2815.4|2802.4|2809.19|2796.19|2815.4|2802.4|2809.19|2796.19|38
1621548950000|2021-05-20 22:15:50|2808.78|2795.78|2810.07|2797.07|2810.48|2797.48|2808.28|2795.28|40
1621548960000|2021-05-20 22:16:00|2810.03|2797.03|2809.41|2796.41|2810.49|2797.49|2808.34|2795.34|39
1621548970000|2021-05-20 22:16:10|2809.56|2796.56|2809.39|2796.39|2810.71|2797.71|2808.41|2795.41|40
1621548980000|2021-05-20 22:16:20|2809.49|2796.49|2808.1|2795.1|2809.49|2796.49|2807.45|2794.45|36
1621548990000|2021-05-20 22:16:30|2808.07|2795.07|2811.16|2798.16|2811.16|2798.16|2805.99|2792.99|39
1621549000000|2021-05-20 22:16:40|2811.21|2798.21|2809.82|2796.82|2811.46|2798.46|2809.79|2796.79|37
1621549010000|2021-05-20 22:16:50|2809.84|2796.84|2807.98|2794.98|2811.32|2798.32|2807.98|2794.98|39
1621549020000|2021-05-20 22:17:00|2808.07|2795.07|2809.48|2796.48|2810.27|2797.27|2808.07|2795.07|36
1621549030000|2021-05-20 22:17:10|2809.08|2796.08|2809.82|2796.82|2811.04|2798.04|2808.27|2795.27|35
1621549040000|2021-05-20 22:17:20|2809.78|2796.78|2810.15|2797.15|2810.15|2797.15|2809.29|2796.29|25
1621549050000|2021-05-20 22:17:30|2810.11|2797.11|2810.12|2797.12|2812.03|2799.03|2809.66|2796.66|40
1621549060000|2021-05-20 22:17:40|2810.09|2797.09|2808.72|2795.72|2810.3|2797.3|2808.49|2795.49|35
1621549070000|2021-05-20 22:17:50|2808.76|2795.76|2811.6|2798.6|2811.6|2798.6|2808.49|2795.49|20
1621549080000|2021-05-20 22:18:00|2812.14|2799.14|2812.92|2799.92|2813.01|2800.01|2810.92|2797.92|32
1621549090000|2021-05-20 22:18:10|2812.91|2799.91|2812.17|2799.17|2813.19|2800.19|2811.39|2798.39|31
1621549100000|2021-05-20 22:18:20|2812.34|2799.34|2813.36|2800.36|2813.52|2800.52|2812.06|2799.06|27
1621549110000|2021-05-20 22:18:30|2813.38|2800.38|2820.68|2807.68|2820.74|2807.74|2813.13|2800.13|36
1621549120000|2021-05-20 22:18:40|2820.72|2807.72|2818.74|2805.74|2820.99|2807.99|2818.13|2805.13|37
1621549130000|2021-05-20 22:18:50|2818.86|2805.86|2817.05|2804.05|2819.23|2806.23|2816.73|2803.73|40
1621549140000|2021-05-20 22:19:00|2817.04|2804.04|2818.07|2805.07|2818.91|2805.91|2816.92|2803.92|35
1621549150000|2021-05-20 22:19:10|2818.01|2805.01|2816.72|2803.72|2818.06|2805.06|2816.63|2803.63|34
1621549160000|2021-05-20 22:19:20|2816.92|2803.92|2815.85|2802.85|2817.45|2804.45|2815.85|2802.85|38
1621549170000|2021-05-20 22:19:30|2815.82|2802.82|2814.43|2801.43|2817.07|2804.07|2814.27|2801.27|35
1621549180000|2021-05-20 22:19:40|2814.49|2801.49|2814.49|2801.49|2816.79|2803.79|2813.35|2800.35|37
1621549190000|2021-05-20 22:19:50|2814.84|2801.84|2811.51|2798.51|2814.84|2801.84|2811.38|2798.38|35
1621549200000|2021-05-20 22:20:00|2811.28|2798.28|2812.17|2799.17|2813.87|2800.87|2811.28|2798.28|36
1621549210000|2021-05-20 22:20:10|2812.02|2799.02|2812.26|2799.26|2813.78|2800.78|2812.02|2799.02|23
1621549220000|2021-05-20 22:20:20|2812.71|2799.71|2811.94|2798.94|2813.21|2800.21|2810.84|2797.84|34
1621549230000|2021-05-20 22:20:30|2812.05|2799.05|2815.54|2802.54|2816.04|2803.04|2811.71|2798.71|34
1621549240000|2021-05-20 22:20:40|2815.75|2802.75|2817.3|2804.3|2817.77|2804.77|2814.74|2801.74|33
1621549250000|2021-05-20 22:20:50|2817.06|2804.06|2815.75|2802.75|2817.99|2804.99|2815.75|2802.75|37
1621549260000|2021-05-20 22:21:00|2815.61|2802.61|2817.29|2804.29|2818.4|2805.4|2814.62|2801.62|39
1621549270000|2021-05-20 22:21:10|2817.45|2804.45|2817.97|2804.97|2819.27|2806.27|2816.81|2803.81|35
1621549280000|2021-05-20 22:21:20|2817.79|2804.79|2817.91|2804.91|2817.91|2804.91|2816.76|2803.76|34
1621549290000|2021-05-20 22:21:30|2817.99|2804.99|2814.49|2801.49|2818.87|2805.87|2814.49|2801.49|37
1621549300000|2021-05-20 22:21:40|2814.5|2801.5|2816.11|2803.11|2816.98|2803.98|2814.5|2801.5|36
1621549310000|2021-05-20 22:21:50|2815.93|2802.93|2812.55|2799.55|2816.25|2803.25|2812.39|2799.39|35
1621549320000|2021-05-20 22:22:00|2812.68|2799.68|2810.48|2797.48|2812.92|2799.92|2810.41|2797.41|28
1621549330000|2021-05-20 22:22:10|2810.38|2797.38|2809.86|2796.86|2810.5|2797.5|2807.93|2794.93|39
1621549340000|2021-05-20 22:22:20|2809.82|2796.82|2811.89|2798.89|2812.23|2799.23|2809.32|2796.32|36
1621549350000|2021-05-20 22:22:30|2811.74|2798.74|2810.73|2797.73|2811.88|2798.88|2810.44|2797.44|36
1621549360000|2021-05-20 22:22:40|2810.7|2797.7|2811.27|2798.27|2811.27|2798.27|2809.89|2796.89|34
1621549370000|2021-05-20 22:22:50|2811.72|2798.72|2809.85|2796.85|2812.42|2799.42|2809.85|2796.85|35
1621549380000|2021-05-20 22:23:00|2809.86|2796.86|2809.33|2796.33|2810.01|2797.01|2808.79|2795.79|34
1621549390000|2021-05-20 22:23:10|2809.38|2796.38|2808.08|2795.08|2809.38|2796.38|2808.08|2795.08|34
1621549400000|2021-05-20 22:23:20|2808.1|2795.1|2806.95|2793.95|2808.47|2795.47|2806.95|2793.95|34
1621549410000|2021-05-20 22:23:30|2806.76|2793.76|2805.66|2792.66|2807.24|2794.24|2804.94|2791.94|40
1621549420000|2021-05-20 22:23:40|2805.78|2792.78|2806.89|2793.89|2806.89|2793.89|2805.69|2792.69|36
1621549430000|2021-05-20 22:23:50|2806.9|2793.9|2806.33|2793.33|2807.11|2794.11|2805.99|2792.99|35
1621549440000|2021-05-20 22:24:00|2806.8|2793.8|2803.7|2790.7|2806.8|2793.8|2803.7|2790.7|36
1621549450000|2021-05-20 22:24:10|2803.47|2790.47|2806.05|2793.05|2806.07|2793.07|2803.47|2790.47|36
1621549460000|2021-05-20 22:24:20|2805.99|2792.99|2803.46|2790.46|2805.99|2792.99|2803.46|2790.46|37
1621549470000|2021-05-20 22:24:30|2804.2|2791.2|2802.36|2789.36|2804.94|2791.94|2802.36|2789.36|36
1621549480000|2021-05-20 22:24:40|2802.38|2789.38|2803.33|2790.33|2803.35|2790.35|2800.42|2787.42|39
1621549490000|2021-05-20 22:24:50|2803.22|2790.22|2802.33|2789.33|2803.56|2790.56|2802.33|2789.33|29
1621549500000|2021-05-20 22:25:00|2802.49|2789.49|2803.76|2790.76|2804.01|2791.01|2802.41|2789.41|33
1621549510000|2021-05-20 22:25:10|2803.6|2790.6|2803.83|2790.83|2804.79|2791.79|2802.99|2789.99|29
1621549520000|2021-05-20 22:25:20|2803.9|2790.9|2803.75|2790.75|2804.01|2791.01|2803.27|2790.27|37
1621549530000|2021-05-20 22:25:30|2803.82|2790.82|2804.18|2791.18|2804.49|2791.49|2802.83|2789.83|33
1621549540000|2021-05-20 22:25:40|2803.74|2790.74|2801.68|2788.68|2803.74|2790.74|2801.57|2788.57|35
1621549550000|2021-05-20 22:25:50|2801.91|2788.91|2803.42|2790.42|2803.42|2790.42|2801.31|2788.31|32
1621549560000|2021-05-20 22:26:00|2803.21|2790.21|2802.86|2789.86|2803.21|2790.21|2801.33|2788.33|38
1621549570000|2021-05-20 22:26:10|2802.87|2789.87|2801.6|2788.6|2803.51|2790.51|2801.46|2788.46|39
1621549580000|2021-05-20 22:26:20|2801.96|2788.96|2801.4|2788.4|2803.02|2790.02|2801.07|2788.07|36
1621549590000|2021-05-20 22:26:30|2801.88|2788.88|2801.43|2788.43|2802.71|2789.71|2801.21|2788.21|37
1621549600000|2021-05-20 22:26:40|2801.21|2788.21|2800.69|2787.69|2802.2|2789.2|2800.51|2787.51|35
1621549610000|2021-05-20 22:26:50|2800.61|2787.61|2799.19|2786.19|2800.87|2787.87|2798.47|2785.47|35
1621549620000|2021-05-20 22:27:00|2799.17|2786.17|2802.01|2789.01|2802.24|2789.24|2798.75|2785.75|36
1621549630000|2021-05-20 22:27:10|2801.98|2788.98|2801.11|2788.11|2802.06|2789.06|2799.65|2786.65|35
1621549640000|2021-05-20 22:27:20|2801.14|2788.14|2804.1|2791.1|2804.78|2791.78|2801.14|2788.14|39
1621549650000|2021-05-20 22:27:30|2804.03|2791.03|2803.23|2790.23|2804.21|2791.21|2803.18|2790.18|33
1621549660000|2021-05-20 22:27:40|2803.05|2790.05|2803.12|2790.12|2803.62|2790.62|2802.77|2789.77|32
1621549670000|2021-05-20 22:27:50|2803.79|2790.79|2802.32|2789.32|2803.82|2790.82|2802.15|2789.15|29
1621549680000|2021-05-20 22:28:00|2802.34|2789.34|2802.37|2789.37|2802.5|2789.5|2802.12|2789.12|29
1621549690000|2021-05-20 22:28:10|2802.35|2789.35|2802.36|2789.36|2802.6|2789.6|2802.13|2789.13|23
1621549700000|2021-05-20 22:28:20|2802.56|2789.56|2802.51|2789.51|2802.74|2789.74|2802.14|2789.14|29
1621549710000|2021-05-20 22:28:30|2802.45|2789.45|2801.84|2788.84|2802.49|2789.49|2801.28|2788.28|23
1621549720000|2021-05-20 22:28:40|2801.87|2788.87|2801.59|2788.59|2801.93|2788.93|2801.55|2788.55|24
1621549730000|2021-05-20 22:28:50|2801.6|2788.6|2801.68|2788.68|2803.84|2790.84|2801.6|2788.6|39
1621549740000|2021-05-20 22:29:00|2801.57|2788.57|2799.34|2786.34|2801.78|2788.78|2799.34|2786.34|32
1621549750000|2021-05-20 22:29:10|2799.19|2786.19|2796.74|2783.74|2799.22|2786.22|2796.6|2783.6|37
1621549760000|2021-05-20 22:29:20|2797.18|2784.18|2797.66|2784.66|2799.92|2786.92|2796.4|2783.4|35
1621549770000|2021-05-20 22:29:30|2797.34|2784.34|2796.04|2783.04|2797.34|2784.34|2795.18|2782.18|39
1621549780000|2021-05-20 22:29:40|2795.72|2782.72|2795.8|2782.8|2796.64|2783.64|2795.69|2782.69|29
1621549790000|2021-05-20 22:29:50|2795.93|2782.93|2797.79|2784.79|2797.79|2784.79|2795.66|2782.66|36
1621549800000|2021-05-20 22:30:00|2798.08|2785.08|2794.81|2781.81|2799.15|2786.15|2794.77|2781.77|39
1621549810000|2021-05-20 22:30:10|2794.83|2781.83|2792.82|2779.82|2794.83|2781.83|2792.72|2779.72|34
1621549820000|2021-05-20 22:30:20|2792.83|2779.83|2792.47|2779.47|2795.06|2782.06|2792.47|2779.47|40
1621549830000|2021-05-20 22:30:30|2792.98|2779.98|2792.21|2779.21|2793.42|2780.42|2791.48|2778.48|36
1621549840000|2021-05-20 22:30:40|2791.96|2778.96|2792.6|2779.6|2792.96|2779.96|2791.77|2778.77|28
1621549850000|2021-05-20 22:30:50|2792.63|2779.63|2793.05|2780.05|2793.05|2780.05|2791.72|2778.72|32
1621549860000|2021-05-20 22:31:00|2793.02|2780.02|2791.93|2778.93|2794.44|2781.44|2791.93|2778.93|39
1621549870000|2021-05-20 22:31:10|2792.34|2779.34|2790.21|2777.21|2792.96|2779.96|2789.95|2776.95|35
1621549880000|2021-05-20 22:31:20|2790.26|2777.26|2789.41|2776.41|2790.26|2777.26|2788.88|2775.88|37
1621549890000|2021-05-20 22:31:30|2789.25|2776.25|2789.21|2776.21|2789.54|2776.54|2788.85|2775.85|36
1621549900000|2021-05-20 22:31:40|2789.23|2776.23|2788.26|2775.26|2789.23|2776.23|2787.98|2774.98|32
1621549910000|2021-05-20 22:31:50|2787.75|2774.75|2786.98|2773.98|2787.83|2774.83|2786|2773|37
1621549920000|2021-05-20 22:32:00|2786.51|2773.51|2791.44|2778.44|2791.44|2778.44|2786.35|2773.35|38
1621549930000|2021-05-20 22:32:10|2791.52|2778.52|2791.12|2778.12|2793.61|2780.61|2790.97|2777.97|39
1621549940000|2021-05-20 22:32:20|2791.07|2778.07|2790.31|2777.31|2792.47|2779.47|2790.31|2777.31|33
1621549950000|2021-05-20 22:32:30|2790.3|2777.3|2790.98|2777.98|2791.28|2778.28|2789.2|2776.2|37
1621549960000|2021-05-20 22:32:40|2791.08|2778.08|2790.59|2777.59|2791.22|2778.22|2789.81|2776.81|38
1621549970000|2021-05-20 22:32:50|2790.54|2777.54|2790.42|2777.42|2791|2778|2789.42|2776.42|35
1621549980000|2021-05-20 22:33:00|2790.44|2777.44|2789.81|2776.81|2790.51|2777.51|2789.54|2776.54|28
1621549990000|2021-05-20 22:33:10|2789.78|2776.78|2786.6|2773.6|2789.87|2776.87|2786.6|2773.6|39
1621550000000|2021-05-20 22:33:20|2786.14|2773.14|2785.07|2772.07|2786.76|2773.76|2784.69|2771.69|36
1621550010000|2021-05-20 22:33:30|2784.87|2771.87|2784.26|2771.26|2785.38|2772.38|2784.26|2771.26|36
1621550020000|2021-05-20 22:33:40|2784.25|2771.25|2784.13|2771.13|2784.58|2771.58|2782.75|2769.75|34
1621550030000|2021-05-20 22:33:50|2784.1|2771.1|2783.08|2770.08|2784.1|2771.1|2783.07|2770.07|34
1621550040000|2021-05-20 22:34:00|2783.02|2770.02|2783.27|2770.27|2784.07|2771.07|2782.32|2769.32|36
1621550050000|2021-05-20 22:34:10|2783.25|2770.25|2779.94|2766.94|2783.44|2770.44|2779.94|2766.94|36
1621550060000|2021-05-20 22:34:20|2779.95|2766.95|2776.39|2763.39|2780.41|2767.41|2776.39|2763.39|35
1621550070000|2021-05-20 22:34:30|2775.65|2762.65|2775.59|2762.59|2777.4|2764.4|2773.77|2760.77|40
1621550080000|2021-05-20 22:34:40|2775.19|2762.19|2769.02|2756.02|2775.85|2762.85|2768.78|2755.78|38
1621550090000|2021-05-20 22:34:50|2768.07|2755.07|2767.54|2754.54|2770.39|2757.39|2765.46|2752.46|40
1621550100000|2021-05-20 22:35:00|2767.31|2754.31|2772.64|2759.64|2773.92|2760.92|2766.78|2753.78|39
1621550110000|2021-05-20 22:35:10|2772.36|2759.36|2773.47|2760.47|2773.81|2760.81|2771.76|2758.76|36
1621550120000|2021-05-20 22:35:20|2773.46|2760.46|2772.82|2759.82|2774.04|2761.04|2772.82|2759.82|37
1621550130000|2021-05-20 22:35:30|2772.92|2759.92|2772.58|2759.58|2773.12|2760.12|2772.22|2759.22|32
1621550140000|2021-05-20 22:35:40|2772.57|2759.57|2772.72|2759.72|2773.19|2760.19|2772.15|2759.15|30
1621550150000|2021-05-20 22:35:50|2772.58|2759.58|2772.16|2759.16|2772.58|2759.58|2770.61|2757.61|33
1621550160000|2021-05-20 22:36:00|2772.15|2759.15|2770.62|2757.62|2772.58|2759.58|2770.62|2757.62|34
1621550170000|2021-05-20 22:36:10|2770.53|2757.53|2768.25|2755.25|2770.66|2757.66|2768.25|2755.25|34
1621550180000|2021-05-20 22:36:20|2768.24|2755.24|2766.62|2753.62|2768.24|2755.24|2765.65|2752.65|39
1621550190000|2021-05-20 22:36:30|2766.74|2753.74|2764.97|2751.97|2767.9|2754.9|2764.97|2751.97|39
1621550200000|2021-05-20 22:36:40|2764.98|2751.98|2764.29|2751.29|2765.15|2752.15|2763.59|2750.59|35
1621550210000|2021-05-20 22:36:50|2764.07|2751.07|2762.92|2749.92|2764.07|2751.07|2762.92|2749.92|35
1621550220000|2021-05-20 22:37:00|2762.65|2749.65|2760.66|2747.66|2762.65|2749.65|2760.66|2747.66|32
1621550230000|2021-05-20 22:37:10|2760.6|2747.6|2759.49|2746.49|2761.01|2748.01|2759.19|2746.19|37
1621550240000|2021-05-20 22:37:20|2759.4|2746.4|2759.48|2746.48|2759.54|2746.54|2757.82|2744.82|39
1621550250000|2021-05-20 22:37:30|2759.61|2746.61|2758.69|2745.69|2759.61|2746.61|2757.9|2744.9|36
1621550260000|2021-05-20 22:37:40|2758.77|2745.77|2758.07|2745.07|2758.92|2745.92|2757.76|2744.76|31
1621550270000|2021-05-20 22:37:50|2758.09|2745.09|2757.5|2744.5|2758.09|2745.09|2757.31|2744.31|27
1621550280000|2021-05-20 22:38:00|2757.55|2744.55|2754.92|2741.92|2757.55|2744.55|2754.8|2741.8|32
1621550290000|2021-05-20 22:38:10|2754.91|2741.91|2754.49|2741.49|2754.98|2741.98|2754.33|2741.33|24
1621550300000|2021-05-20 22:38:20|2754.34|2741.34|2752.13|2739.13|2754.34|2741.34|2750.78|2737.78|36
1621550310000|2021-05-20 22:38:30|2752.17|2739.17|2751.48|2738.48|2752.52|2739.52|2750.51|2737.51|40
1621550320000|2021-05-20 22:38:40|2751.77|2738.77|2751.55|2738.55|2751.87|2738.87|2750.27|2737.27|36
1621550330000|2021-05-20 22:38:50|2751.37|2738.37|2749.83|2736.83|2751.73|2738.73|2749.63|2736.63|38
1621550340000|2021-05-20 22:39:00|2749.46|2736.46|2747.37|2734.37|2749.56|2736.56|2747.35|2734.35|37
1621550350000|2021-05-20 22:39:10|2747.06|2734.06|2746.55|2733.55|2747.18|2734.18|2745.95|2732.95|36
1621550360000|2021-05-20 22:39:20|2746.38|2733.38|2743.92|2730.92|2746.38|2733.38|2743.92|2730.92|34
1621550370000|2021-05-20 22:39:30|2743.94|2730.94|2741.94|2728.94|2743.94|2730.94|2740.73|2727.73|38
1621550380000|2021-05-20 22:39:40|2741.77|2728.77|2738.54|2725.54|2741.79|2728.79|2738.54|2725.54|37
1621550390000|2021-05-20 22:39:50|2738.36|2725.36|2731.15|2718.15|2739.6|2726.6|2729.87|2716.87|39
1621550400000|2021-05-20 22:40:00|2731.7|2718.7|2735.7|2722.7|2735.7|2722.7|2731.47|2718.47|39
1621550410000|2021-05-20 22:40:10|2735.5|2722.5|2742.26|2729.26|2742.26|2729.26|2735.18|2722.18|40
1621550420000|2021-05-20 22:40:20|2742.27|2729.27|2735.77|2722.77|2742.68|2729.68|2735.76|2722.76|39
1621550430000|2021-05-20 22:40:30|2735.9|2722.9|2734.99|2721.99|2739.5|2726.5|2734.92|2721.92|38
1621550440000|2021-05-20 22:40:40|2734.98|2721.98|2735.69|2722.69|2735.81|2722.81|2732.39|2719.39|40
1621550450000|2021-05-20 22:40:50|2735.75|2722.75|2732.04|2719.04|2736.1|2723.1|2732.04|2719.04|36
1621550460000|2021-05-20 22:41:00|2731.9|2718.9|2735.61|2722.61|2736.62|2723.62|2731.9|2718.9|36
1621550470000|2021-05-20 22:41:10|2736.09|2723.09|2736.39|2723.39|2736.39|2723.39|2735.35|2722.35|35
1621550480000|2021-05-20 22:41:20|2736.38|2723.38|2737.18|2724.18|2737.94|2724.94|2736.16|2723.16|33
1621550490000|2021-05-20 22:41:30|2737.21|2724.21|2735.28|2722.28|2737.23|2724.23|2735.28|2722.28|35
1621550500000|2021-05-20 22:41:40|2735.31|2722.31|2735.82|2722.82|2736.3|2723.3|2735.31|2722.31|31
1621550510000|2021-05-20 22:41:50|2735.84|2722.84|2738.03|2725.03|2738.13|2725.13|2735.84|2722.84|32
1621550520000|2021-05-20 22:42:00|2738|2725|2744.31|2731.31|2744.63|2731.63|2737.97|2724.97|33
1621550530000|2021-05-20 22:42:10|2743.86|2730.86|2742.78|2729.78|2746.33|2733.33|2742.66|2729.66|32
1621550540000|2021-05-20 22:42:20|2742.69|2729.69|2742.69|2729.69|2743.07|2730.07|2741.63|2728.63|32
1621550550000|2021-05-20 22:42:30|2743.15|2730.15|2741.22|2728.22|2744.9|2731.9|2741.22|2728.22|33
1621550560000|2021-05-20 22:42:40|2741.65|2728.65|2742.79|2729.79|2743.85|2730.85|2741.09|2728.09|31
1621550570000|2021-05-20 22:42:50|2742.85|2729.85|2741.91|2728.91|2745.24|2732.24|2741.91|2728.91|34
1621550580000|2021-05-20 22:43:00|2741.89|2728.89|2744.98|2731.98|2745.09|2732.09|2741.89|2728.89|36
1621550590000|2021-05-20 22:43:10|2745.07|2732.07|2749.23|2736.23|2749.38|2736.38|2745.02|2732.02|37
1621550600000|2021-05-20 22:43:20|2749.44|2736.44|2751.39|2738.39|2751.63|2738.63|2749.44|2736.44|36
1621550610000|2021-05-20 22:43:30|2751.42|2738.42|2749.48|2736.48|2751.85|2738.85|2749.32|2736.32|37
1621550620000|2021-05-20 22:43:40|2749.08|2736.08|2748.57|2735.57|2749.35|2736.35|2748.33|2735.33|33
1621550630000|2021-05-20 22:43:50|2748.42|2735.42|2746.44|2733.44|2749.03|2736.03|2746.44|2733.44|37
1621550640000|2021-05-20 22:44:00|2746.35|2733.35|2744.32|2731.32|2746.41|2733.41|2744.02|2731.02|31
1621550650000|2021-05-20 22:44:10|2744.38|2731.38|2748.97|2735.97|2750.53|2737.53|2744.38|2731.38|37
1621550660000|2021-05-20 22:44:20|2748.73|2735.73|2749.36|2736.36|2750.13|2737.13|2747.45|2734.45|35
1621550670000|2021-05-20 22:44:30|2748.78|2735.78|2745.31|2732.31|2749.09|2736.09|2744.88|2731.88|36
1621550680000|2021-05-20 22:44:40|2745.59|2732.59|2744.77|2731.77|2745.81|2732.81|2744.47|2731.47|39
1621550690000|2021-05-20 22:44:50|2744.81|2731.81|2746.67|2733.67|2748.16|2735.16|2744.73|2731.73|33
1621550700000|2021-05-20 22:45:00|2746.49|2733.49|2746.36|2733.36|2746.91|2733.91|2745.85|2732.85|28
1621550710000|2021-05-20 22:45:10|2746.34|2733.34|2754.86|2741.86|2754.86|2741.86|2746.34|2733.34|36
1621550720000|2021-05-20 22:45:20|2754.88|2741.88|2754.35|2741.35|2754.88|2741.88|2754.27|2741.27|34
1621550730000|2021-05-20 22:45:30|2754.53|2741.53|2755.36|2742.36|2756.19|2743.19|2754.46|2741.46|37
1621550740000|2021-05-20 22:45:40|2755.42|2742.42|2755.68|2742.68|2756.37|2743.37|2755.37|2742.37|31
1621550750000|2021-05-20 22:45:50|2755.75|2742.75|2756.09|2743.09|2756.64|2743.64|2754.83|2741.83|34
1621550760000|2021-05-20 22:46:00|2755.77|2742.77|2749.92|2736.92|2755.77|2742.77|2749.92|2736.92|38
1621550770000|2021-05-20 22:46:10|2749.93|2736.93|2750.84|2737.84|2750.89|2737.89|2749.2|2736.2|39
1621550780000|2021-05-20 22:46:20|2750.81|2737.81|2753.67|2740.67|2753.67|2740.67|2749.51|2736.51|38
1621550790000|2021-05-20 22:46:30|2753.92|2740.92|2757.54|2744.54|2757.54|2744.54|2753.33|2740.33|39
1621550800000|2021-05-20 22:46:40|2757.5|2744.5|2758.45|2745.45|2758.46|2745.46|2756.96|2743.96|32
1621550810000|2021-05-20 22:46:50|2758.44|2745.44|2757.6|2744.6|2758.65|2745.65|2757.17|2744.17|32
1621550820000|2021-05-20 22:47:00|2757.61|2744.61|2757.15|2744.15|2758.58|2745.58|2757.03|2744.03|36
1621550830000|2021-05-20 22:47:10|2757.26|2744.26|2756.12|2743.12|2758.12|2745.12|2756.12|2743.12|32
1621550840000|2021-05-20 22:47:20|2756.13|2743.13|2757.41|2744.41|2757.41|2744.41|2756.13|2743.13|29
1621550850000|2021-05-20 22:47:30|2757.56|2744.56|2758.54|2745.54|2758.54|2745.54|2756.84|2743.84|38
1621550860000|2021-05-20 22:47:40|2758.88|2745.88|2761.93|2748.93|2762.53|2749.53|2758.65|2745.65|37
1621550870000|2021-05-20 22:47:50|2761.78|2748.78|2762.41|2749.41|2762.52|2749.52|2761.49|2748.49|35
1621550880000|2021-05-20 22:48:00|2762.43|2749.43|2761.72|2748.72|2762.7|2749.7|2761.19|2748.19|39
1621550890000|2021-05-20 22:48:10|2761.58|2748.58|2760.26|2747.26|2762.47|2749.47|2760.06|2747.06|35
1621550900000|2021-05-20 22:48:20|2760.35|2747.35|2759.56|2746.56|2760.35|2747.35|2758.01|2745.01|38
1621550910000|2021-05-20 22:48:30|2759.51|2746.51|2761.85|2748.85|2761.88|2748.88|2759.47|2746.47|35
1621550920000|2021-05-20 22:48:40|2762.03|2749.03|2764.27|2751.27|2764.28|2751.28|2761.16|2748.16|38
1621550930000|2021-05-20 22:48:50|2764.36|2751.36|2767.06|2754.06|2767.06|2754.06|2764.15|2751.15|34
1621550940000|2021-05-20 22:49:00|2767.6|2754.6|2766.77|2753.77|2767.6|2754.6|2764.85|2751.85|35
1621550950000|2021-05-20 22:49:10|2766.6|2753.6|2766.07|2753.07|2766.93|2753.93|2765.59|2752.59|37
1621550960000|2021-05-20 22:49:20|2766.05|2753.05|2766.38|2753.38|2766.39|2753.39|2763.67|2750.67|33
1621550970000|2021-05-20 22:49:30|2766.42|2753.42|2767.31|2754.31|2767.66|2754.66|2766.33|2753.33|37
1621550980000|2021-05-20 22:49:40|2767.48|2754.48|2769.83|2756.83|2769.83|2756.83|2767.35|2754.35|36
1621550990000|2021-05-20 22:49:50|2769.89|2756.89|2769.83|2756.83|2770.26|2757.26|2769.34|2756.34|31
1621551000000|2021-05-20 22:50:00|2769.91|2756.91|2768.76|2755.76|2770.03|2757.03|2768.76|2755.76|35
1621551010000|2021-05-20 22:50:10|2768.75|2755.75|2768.9|2755.9|2769.57|2756.57|2768.66|2755.66|33
1621551020000|2021-05-20 22:50:20|2768.99|2755.99|2764.49|2751.49|2769.03|2756.03|2764.49|2751.49|30
1621551030000|2021-05-20 22:50:30|2764.41|2751.41|2766.27|2753.27|2766.27|2753.27|2764.21|2751.21|32
1621551040000|2021-05-20 22:50:40|2766.26|2753.26|2766.67|2753.67|2766.89|2753.89|2765.3|2752.3|37
1621551050000|2021-05-20 22:50:50|2766.73|2753.73|2769.52|2756.52|2769.52|2756.52|2766.37|2753.37|38
1621551060000|2021-05-20 22:51:00|2769.49|2756.49|2771.67|2758.67|2771.67|2758.67|2769.3|2756.3|38
1621551070000|2021-05-20 22:51:10|2771.7|2758.7|2773.72|2760.72|2773.72|2760.72|2771.24|2758.24|36
1621551080000|2021-05-20 22:51:20|2773.74|2760.74|2775.23|2762.23|2775.84|2762.84|2773.44|2760.44|33
1621551090000|2021-05-20 22:51:30|2775.9|2762.9|2784.35|2771.35|2784.35|2771.35|2775.9|2762.9|34
1621551100000|2021-05-20 22:51:40|2784.48|2771.48|2783.86|2770.86|2787.02|2774.02|2781.78|2768.78|33
1621551110000|2021-05-20 22:51:50|2783.88|2770.88|2783.43|2770.43|2784.45|2771.45|2782.97|2769.97|32
1621551120000|2021-05-20 22:52:00|2784.23|2771.23|2784.88|2771.88|2786.62|2773.62|2784.18|2771.18|33
1621551130000|2021-05-20 22:52:10|2784.89|2771.89|2788.02|2775.02|2788.68|2775.68|2784.89|2771.89|37
1621551140000|2021-05-20 22:52:20|2788.03|2775.03|2791.59|2778.59|2791.59|2778.59|2786.84|2773.84|36
1621551150000|2021-05-20 22:52:30|2791.82|2778.82|2794.8|2781.8|2794.8|2781.8|2791.65|2778.65|35
1621551160000|2021-05-20 22:52:40|2795.47|2782.47|2794.35|2781.35|2795.99|2782.99|2793.33|2780.33|37
1621551170000|2021-05-20 22:52:50|2794.51|2781.51|2795.49|2782.49|2796.19|2783.19|2794.5|2781.5|35
1621551180000|2021-05-20 22:53:00|2795.47|2782.47|2800.51|2787.51|2800.51|2787.51|2795.39|2782.39|36
1621551190000|2021-05-20 22:53:10|2800.46|2787.46|2804.49|2791.49|2804.49|2791.49|2800.37|2787.37|36
1621551200000|2021-05-20 22:53:20|2804.34|2791.34|2809.54|2796.54|2809.69|2796.69|2804.34|2791.34|34
1621551210000|2021-05-20 22:53:30|2809.58|2796.58|2815.8|2802.8|2815.8|2802.8|2809.48|2796.48|33
1621551220000|2021-05-20 22:53:40|2815.81|2802.81|2819.89|2806.89|2822.24|2809.24|2814.64|2801.64|36
1621551230000|2021-05-20 22:53:50|2819.93|2806.93|2820.55|2807.55|2824.57|2811.57|2815.24|2802.24|33
1621551240000|2021-05-20 22:54:00|2821.72|2808.72|2848|2835|2848|2835|2818.65|2804.95|35
1621551250000|2021-05-20 22:54:10|2848.09|2835.09|2850.32|2837.32|2851.11|2838.11|2847.7|2834.7|38
1621551260000|2021-05-20 22:54:20|2850.29|2837.29|2844.47|2831.47|2851.66|2838.66|2844.47|2831.47|40
1621551270000|2021-05-20 22:54:30|2844.13|2831.13|2827.87|2814.87|2844.13|2831.13|2827.68|2814.68|40
1621551280000|2021-05-20 22:54:40|2828.13|2815.13|2842.45|2829.45|2842.49|2829.49|2828.13|2815.13|40
1621551290000|2021-05-20 22:54:50|2841.39|2828.39|2835.86|2822.86|2841.39|2828.39|2835.72|2822.72|38
1621551300000|2021-05-20 22:55:00|2835.87|2822.87|2829.57|2816.57|2835.87|2822.87|2829.42|2816.42|37
1621551310000|2021-05-20 22:55:10|2829.96|2816.96|2827.61|2814.61|2829.99|2816.99|2826.9|2813.9|39
1621551320000|2021-05-20 22:55:20|2827.7|2814.7|2840.67|2827.67|2840.67|2827.67|2827.57|2814.57|37
1621551330000|2021-05-20 22:55:30|2840.97|2827.97|2843.08|2830.08|2848.52|2835.52|2840.93|2827.93|38
1621551340000|2021-05-20 22:55:40|2842.77|2829.77|2842.1|2829.1|2842.84|2829.84|2839.89|2826.89|40
1621551350000|2021-05-20 22:55:50|2841.84|2828.84|2841.05|2828.05|2846.03|2833.03|2841.03|2828.03|37
1621551360000|2021-05-20 22:56:00|2841.44|2828.44|2839.83|2826.83|2841.44|2828.44|2833.23|2820.23|40
1621551370000|2021-05-20 22:56:10|2839.9|2826.9|2841.43|2828.43|2845.9|2832.9|2839.47|2826.47|39
1621551380000|2021-05-20 22:56:20|2841.09|2828.09|2840.19|2827.19|2841.09|2828.09|2833.79|2820.79|39
1621551390000|2021-05-20 22:56:30|2840.66|2827.66|2838.05|2825.05|2842.51|2829.51|2836.58|2823.58|40
1621551400000|2021-05-20 22:56:40|2839.19|2826.19|2838.03|2825.03|2840.37|2827.37|2834.61|2821.61|38
1621551410000|2021-05-20 22:56:50|2837.81|2824.81|2831.72|2818.72|2837.81|2824.81|2829.21|2816.21|39
1621551420000|2021-05-20 22:57:00|2831.75|2818.75|2836.65|2823.65|2836.65|2823.65|2830.5|2817.5|38
1621551430000|2021-05-20 22:57:10|2836.68|2823.68|2837.82|2824.82|2838.44|2825.44|2836.36|2823.36|38
1621551440000|2021-05-20 22:57:20|2837.83|2824.83|2830.77|2817.77|2837.83|2824.83|2830.77|2817.77|36
1621551450000|2021-05-20 22:57:30|2829.32|2816.32|2840.99|2827.99|2840.99|2827.99|2828.67|2815.67|38
1621551460000|2021-05-20 22:57:40|2841.1|2828.1|2834.98|2821.98|2841.91|2828.91|2832.16|2819.16|39
1621551470000|2021-05-20 22:57:50|2834.94|2821.94|2841.38|2828.38|2841.38|2828.38|2833.51|2820.51|40
1621551480000|2021-05-20 22:58:00|2841.39|2828.39|2833.56|2820.56|2841.44|2828.44|2833.56|2820.56|37
1621551490000|2021-05-20 22:58:10|2834.82|2821.82|2841.63|2828.63|2841.84|2828.84|2833.5|2820.5|39
1621551500000|2021-05-20 22:58:20|2842.14|2829.14|2837.92|2824.92|2842.14|2829.14|2837.28|2824.28|40
1621551510000|2021-05-20 22:58:30|2839.22|2826.22|2833.94|2820.94|2840.35|2827.35|2833.94|2820.94|37
1621551520000|2021-05-20 22:58:40|2833.87|2820.87|2837.67|2824.67|2837.88|2824.88|2832.79|2819.79|38
1621551530000|2021-05-20 22:58:50|2837.62|2824.62|2838.4|2825.4|2838.4|2825.4|2835.55|2822.55|27
1621551540000|2021-05-20 22:59:00|2839.08|2826.08|2842.33|2829.33|2842.33|2829.33|2837.21|2824.21|24
1621551550000|2021-05-20 22:59:10|2841.67|2828.67|2843.91|2830.91|2845.72|2832.72|2841.47|2828.47|21
1621551560000|2021-05-20 22:59:20|2849.81|2836.81|2851.99|2838.99|2853.43|2840.43|2849.61|2836.61|18
1621551570000|2021-05-20 22:59:30|2852.02|2839.02|2855.86|2842.86|2856.88|2843.88|2852.02|2839.02|23
1621551580000|2021-05-20 22:59:40|2855.57|2842.57|2857.3|2844.3|2861.66|2848.66|2854.56|2841.56|24
1621551590000|2021-05-20 22:59:50|2857.79|2844.79|2853.67|2840.67|2861.38|2848.38|2853.67|2840.67|37
1621551600000|2021-05-20 23:00:00|2852.39|2839.39|2855.14|2842.14|2856.44|2843.44|2850.98|2837.98|40
1621551610000|2021-05-20 23:00:10|2855.42|2842.42|2862.55|2849.55|2864.54|2851.54|2855.39|2842.39|40
1621551620000|2021-05-20 23:00:20|2862.53|2849.53|2853.47|2840.47|2863.98|2850.98|2853.47|2840.47|40
1621551630000|2021-05-20 23:00:30|2853.31|2840.31|2861.73|2848.73|2861.73|2848.73|2852.67|2839.67|38
1621551640000|2021-05-20 23:00:40|2860.7|2847.7|2850.84|2837.84|2860.94|2847.94|2850.84|2837.84|39
1621551650000|2021-05-20 23:00:50|2850.78|2837.78|2844.41|2831.41|2851.13|2838.13|2843.15|2830.15|36
1621551660000|2021-05-20 23:01:00|2844.37|2831.37|2841.58|2828.58|2844.37|2831.37|2841.5|2828.5|35
1621551670000|2021-05-20 23:01:10|2841.88|2828.88|2843.18|2830.18|2843.18|2830.18|2840.63|2827.63|35
1621551680000|2021-05-20 23:01:20|2843.17|2830.17|2838.32|2825.32|2843.84|2830.84|2833.46|2820.46|31
1621551690000|2021-05-20 23:01:30|2838.69|2825.69|2839.76|2826.76|2841.41|2828.41|2836.27|2823.27|40
1621551700000|2021-05-20 23:01:40|2839.03|2826.03|2834.22|2821.22|2840.49|2827.49|2833.28|2820.28|37
1621551710000|2021-05-20 23:01:50|2835.73|2822.73|2834.58|2821.58|2838.8|2825.8|2834.12|2821.12|40
1621551720000|2021-05-20 23:02:00|2834.6|2821.6|2835.27|2822.27|2835.76|2822.76|2833.39|2820.39|39
1621551730000|2021-05-20 23:02:10|2835.81|2822.81|2833.13|2820.13|2838.97|2825.97|2833.09|2820.09|40
1621551740000|2021-05-20 23:02:20|2833.12|2820.12|2835.05|2822.05|2836.04|2823.04|2833.12|2820.12|40
1621551750000|2021-05-20 23:02:30|2834.57|2821.57|2828.87|2815.87|2834.65|2821.65|2828.87|2815.87|40
1621551760000|2021-05-20 23:02:40|2828.85|2815.85|2826.35|2813.35|2830.25|2817.25|2826.35|2813.35|39
1621551770000|2021-05-20 23:02:50|2826.31|2813.31|2827.09|2814.09|2829.63|2816.63|2826.24|2813.24|37
1621551780000|2021-05-20 23:03:00|2827.19|2814.19|2829.61|2816.61|2829.61|2816.61|2826.61|2813.61|39
1621551790000|2021-05-20 23:03:10|2829.6|2816.6|2829.69|2816.69|2830.79|2817.79|2828.29|2815.29|39
1621551800000|2021-05-20 23:03:20|2829.59|2816.59|2828.71|2815.71|2832.05|2819.05|2828.71|2815.71|33
1621551810000|2021-05-20 23:03:30|2828.8|2815.8|2824.05|2811.05|2829.16|2816.16|2824.05|2811.05|35
1621551820000|2021-05-20 23:03:40|2823.97|2810.97|2824.73|2811.73|2824.73|2811.73|2822.97|2809.97|40
1621551830000|2021-05-20 23:03:50|2824.74|2811.74|2824.27|2811.27|2828.53|2815.53|2824.27|2811.27|40
1621551840000|2021-05-20 23:04:00|2824.1|2811.1|2825.95|2812.95|2825.95|2812.95|2823.56|2810.56|36
1621551850000|2021-05-20 23:04:10|2825.97|2812.97|2826.7|2813.7|2826.7|2813.7|2823.77|2810.77|38
1621551860000|2021-05-20 23:04:20|2826.71|2813.71|2826.1|2813.1|2827.48|2814.48|2825.46|2812.46|37
1621551870000|2021-05-20 23:04:30|2825.76|2812.76|2824.47|2811.47|2825.76|2812.76|2824.23|2811.23|34
1621551880000|2021-05-20 23:04:40|2824.52|2811.52|2824.64|2811.64|2826.63|2813.63|2823.96|2810.96|37
1621551890000|2021-05-20 23:04:50|2824.67|2811.67|2825.43|2812.43|2827.07|2814.07|2824.37|2811.37|36
1621551900000|2021-05-20 23:05:00|2825.67|2812.67|2821.66|2808.66|2825.68|2812.68|2821.66|2808.66|40
1621551910000|2021-05-20 23:05:10|2821.5|2808.5|2820.19|2807.19|2822.33|2809.33|2817.52|2804.52|39
1621551920000|2021-05-20 23:05:20|2820.38|2807.38|2816.98|2803.98|2820.38|2807.38|2816.37|2803.37|37
1621551930000|2021-05-20 23:05:30|2816.75|2803.75|2816.76|2803.76|2819.16|2806.16|2815.58|2802.58|39
1621551940000|2021-05-20 23:05:40|2816.77|2803.77|2813.68|2800.68|2816.87|2803.87|2813.31|2800.31|34
1621551950000|2021-05-20 23:05:50|2813.87|2800.87|2814.83|2801.83|2814.83|2801.83|2813.39|2800.39|34
1621551960000|2021-05-20 23:06:00|2814.88|2801.88|2814.95|2801.95|2816.17|2803.17|2813.54|2800.54|35
1621551970000|2021-05-20 23:06:10|2814.96|2801.96|2813.64|2800.64|2815.54|2802.54|2813.62|2800.62|38
1621551980000|2021-05-20 23:06:20|2813.57|2800.57|2813.08|2800.08|2814.12|2801.12|2812.87|2799.87|35
1621551990000|2021-05-20 23:06:30|2813.01|2800.01|2810.58|2797.58|2813.01|2800.01|2809.12|2796.12|38
1621552000000|2021-05-20 23:06:40|2810.8|2797.8|2808.72|2795.72|2810.98|2797.98|2808.53|2795.53|36
1621552010000|2021-05-20 23:06:50|2808.7|2795.7|2807.8|2794.8|2809.27|2796.27|2807.64|2794.64|36
1621552020000|2021-05-20 23:07:00|2807.81|2794.81|2806.35|2793.35|2808.63|2795.63|2804.61|2791.61|38
1621552030000|2021-05-20 23:07:10|2805.27|2792.27|2796.18|2783.18|2805.27|2792.27|2795.85|2782.85|37
1621552040000|2021-05-20 23:07:20|2795.54|2782.54|2788.21|2775.21|2796|2783|2788.04|2775.04|39
1621552050000|2021-05-20 23:07:30|2788.56|2775.56|2790.73|2777.73|2793.3|2780.3|2788.19|2775.19|38
1621552060000|2021-05-20 23:07:40|2790.84|2777.84|2791.29|2778.29|2792.49|2779.49|2789.91|2776.91|39
1621552070000|2021-05-20 23:07:50|2791.27|2778.27|2788.86|2775.86|2791.79|2778.79|2788.66|2775.66|37
1621552080000|2021-05-20 23:08:00|2788.78|2775.78|2788.84|2775.84|2789.4|2776.4|2787.62|2774.62|35
1621552090000|2021-05-20 23:08:10|2788.89|2775.89|2793.83|2780.83|2793.83|2780.83|2788.89|2775.89|39
1621552100000|2021-05-20 23:08:20|2793.82|2780.82|2799.75|2786.75|2800.25|2787.25|2793.73|2780.73|34
1621552110000|2021-05-20 23:08:30|2799.68|2786.68|2795.35|2782.35|2800.66|2787.66|2795.35|2782.35|36
1621552120000|2021-05-20 23:08:40|2794.98|2781.98|2789.64|2776.64|2794.98|2781.98|2788.01|2775.01|38
1621552130000|2021-05-20 23:08:50|2791.53|2778.53|2789.9|2776.9|2792|2779|2789.4|2776.4|39
1621552140000|2021-05-20 23:09:00|2789.62|2776.62|2786.81|2773.81|2789.82|2776.82|2786.31|2773.31|38
1621552150000|2021-05-20 23:09:10|2786.74|2773.74|2787.22|2774.22|2788.2|2775.2|2786.09|2773.09|37
1621552160000|2021-05-20 23:09:20|2787.08|2774.08|2791.87|2778.87|2792.6|2779.6|2786.02|2773.02|37
1621552170000|2021-05-20 23:09:30|2791.88|2778.88|2789.67|2776.67|2792.92|2779.92|2789.45|2776.45|37
1621552180000|2021-05-20 23:09:40|2790.35|2777.35|2791.34|2778.34|2792.26|2779.26|2789.81|2776.81|38
1621552190000|2021-05-20 23:09:50|2791.54|2778.54|2788.02|2775.02|2791.56|2778.56|2787.15|2774.15|35
1621552200000|2021-05-20 23:10:00|2787.89|2774.89|2789.29|2776.29|2789.29|2776.29|2787.69|2774.69|39
1621552210000|2021-05-20 23:10:10|2789.22|2776.22|2799.51|2786.51|2799.51|2786.51|2788.76|2775.76|38
1621552220000|2021-05-20 23:10:20|2799.52|2786.52|2797.74|2784.74|2799.65|2786.65|2797.74|2784.74|36
1621552230000|2021-05-20 23:10:30|2797.38|2784.38|2798.85|2785.85|2798.85|2785.85|2796.15|2783.15|36
1621552240000|2021-05-20 23:10:40|2799.13|2786.13|2800.07|2787.07|2801.81|2788.81|2798.41|2785.41|37
1621552250000|2021-05-20 23:10:50|2799.88|2786.88|2795.23|2782.23|2799.9|2786.9|2795.23|2782.23|39
1621552260000|2021-05-20 23:11:00|2795.28|2782.28|2789.58|2776.58|2795.28|2782.28|2789.31|2776.31|36
1621552270000|2021-05-20 23:11:10|2789.47|2776.47|2787.99|2774.99|2789.97|2776.97|2787.99|2774.99|39
1621552280000|2021-05-20 23:11:20|2787.97|2774.97|2783.21|2770.21|2787.97|2774.97|2783.08|2770.08|36
1621552290000|2021-05-20 23:11:30|2785.15|2772.15|2776.94|2763.94|2786.25|2773.25|2776.12|2763.12|35
1621552300000|2021-05-20 23:11:40|2776.95|2763.95|2781.86|2768.86|2783.47|2770.47|2776.16|2763.16|35
1621552310000|2021-05-20 23:11:50|2781.87|2768.87|2775.11|2762.11|2781.89|2768.89|2775.11|2762.11|37
1621552320000|2021-05-20 23:12:00|2775.09|2762.09|2781.12|2768.12|2782.22|2769.22|2774.72|2761.72|38
1621552330000|2021-05-20 23:12:10|2780.48|2767.48|2787.3|2774.3|2787.86|2774.86|2778.93|2765.93|40
1621552340000|2021-05-20 23:12:20|2787.35|2774.35|2785.73|2772.73|2791.76|2778.76|2785.73|2772.73|39
1621552350000|2021-05-20 23:12:30|2786.5|2773.5|2780.49|2767.49|2786.5|2773.5|2778.34|2765.34|40
1621552360000|2021-05-20 23:12:40|2780.05|2767.05|2783.57|2770.57|2783.57|2770.57|2780.05|2767.05|40
1621552370000|2021-05-20 23:12:50|2783.49|2770.49|2776.86|2763.86|2784.4|2771.4|2776.86|2763.86|37
1621552380000|2021-05-20 23:13:00|2776.68|2763.68|2770.76|2757.76|2777.25|2764.25|2770.76|2757.76|40
1621552390000|2021-05-20 23:13:10|2771.33|2758.33|2780.54|2767.54|2780.54|2767.54|2770.96|2757.96|38
1621552400000|2021-05-20 23:13:20|2781.1|2768.1|2791.11|2778.11|2791.6|2778.6|2780.6|2767.6|39
1621552410000|2021-05-20 23:13:30|2791.03|2778.03|2789.79|2776.79|2791.98|2778.98|2786.11|2773.11|39
1621552420000|2021-05-20 23:13:40|2789.38|2776.38|2787.1|2774.1|2790.51|2777.51|2785.42|2772.42|40
1621552430000|2021-05-20 23:13:50|2787.08|2774.08|2787.81|2774.81|2788.18|2775.18|2783.47|2770.47|38
1621552440000|2021-05-20 23:14:00|2787.27|2774.27|2780.69|2767.69|2787.62|2774.62|2780.66|2767.66|38
1621552450000|2021-05-20 23:14:10|2780.68|2767.68|2788.08|2775.08|2788.08|2775.08|2780.49|2767.49|40
1621552460000|2021-05-20 23:14:20|2788.62|2775.62|2788.97|2775.97|2789.74|2776.74|2787.41|2774.41|31
1621552470000|2021-05-20 23:14:30|2789.1|2776.1|2791.78|2778.78|2792.09|2779.09|2789.1|2776.1|35
1621552480000|2021-05-20 23:14:40|2791.72|2778.72|2784.82|2771.82|2791.72|2778.72|2784.59|2771.59|37
1621552490000|2021-05-20 23:14:50|2784.45|2771.45|2788.17|2775.17|2788.17|2775.17|2784.45|2771.45|38
1621552500000|2021-05-20 23:15:00|2788.31|2775.31|2787.32|2774.32|2789.31|2776.31|2787.32|2774.32|35
1621552510000|2021-05-20 23:15:10|2787.16|2774.16|2784.93|2771.93|2787.16|2774.16|2784.3|2771.3|37
1621552520000|2021-05-20 23:15:20|2784.99|2771.99|2782.26|2769.26|2786.75|2773.75|2782.26|2769.26|37
1621552530000|2021-05-20 23:15:30|2782.07|2769.07|2783.24|2770.24|2784.15|2771.15|2781.64|2768.64|38
1621552540000|2021-05-20 23:15:40|2783.04|2770.04|2784.96|2771.96|2784.96|2771.96|2782.78|2769.78|37
1621552550000|2021-05-20 23:15:50|2784.62|2771.62|2784.42|2771.42|2785.4|2772.4|2783.66|2770.66|36
1621552560000|2021-05-20 23:16:00|2784.56|2771.56|2786.27|2773.27|2786.5|2773.5|2783.84|2770.84|37
1621552570000|2021-05-20 23:16:10|2786.74|2773.74|2787.02|2774.02|2788.79|2775.79|2785.55|2772.55|35
1621552580000|2021-05-20 23:16:20|2787|2774|2786.71|2773.71|2790|2777|2786.04|2773.04|38
1621552590000|2021-05-20 23:16:30|2786.76|2773.76|2793.45|2780.45|2793.45|2780.45|2786.17|2773.17|37
1621552600000|2021-05-20 23:16:40|2793.11|2780.11|2799.68|2786.68|2799.81|2786.81|2792.82|2779.82|38
1621552610000|2021-05-20 23:16:50|2799.62|2786.62|2803.5|2790.5|2803.9|2790.9|2799.62|2786.62|38
1621552620000|2021-05-20 23:17:00|2803.45|2790.45|2814.66|2801.66|2814.66|2801.66|2803.28|2790.28|38
1621552630000|2021-05-20 23:17:10|2816.57|2803.57|2823.01|2810.01|2827.59|2814.59|2815.99|2802.99|40
1621552640000|2021-05-20 23:17:20|2823.31|2810.31|2825.07|2812.07|2825.07|2812.07|2821.69|2808.69|38
1621552650000|2021-05-20 23:17:30|2826.05|2813.05|2818.81|2805.81|2827.05|2814.05|2818.51|2805.51|39
1621552660000|2021-05-20 23:17:40|2818.82|2805.82|2815.21|2802.21|2818.82|2805.82|2814.22|2801.22|40
1621552670000|2021-05-20 23:17:50|2814.93|2801.93|2810.86|2797.86|2815|2802|2810.76|2797.76|40
1621552680000|2021-05-20 23:18:00|2811.41|2798.41|2804.93|2791.93|2812.01|2799.01|2804.93|2791.93|37
1621552690000|2021-05-20 23:18:10|2803.6|2790.6|2798.79|2785.79|2803.6|2790.6|2798.56|2785.56|40
1621552700000|2021-05-20 23:18:20|2798.4|2785.4|2798.07|2785.07|2798.4|2785.4|2790.86|2777.86|40
1621552710000|2021-05-20 23:18:30|2798.49|2785.49|2803.85|2790.85|2803.85|2790.85|2795.07|2782.07|39
1621552720000|2021-05-20 23:18:40|2803.84|2790.84|2807.64|2794.64|2810.12|2797.12|2803.84|2790.84|37
1621552730000|2021-05-20 23:18:50|2807.76|2794.76|2806.26|2793.26|2808.56|2795.56|2806.26|2793.26|38
1621552740000|2021-05-20 23:19:00|2806.45|2793.45|2799.27|2786.27|2806.5|2793.5|2798.37|2785.37|39
1621552750000|2021-05-20 23:19:10|2799.41|2786.41|2796.2|2783.2|2799.84|2786.84|2795.55|2782.55|37
1621552760000|2021-05-20 23:19:20|2796.18|2783.18|2794.44|2781.44|2797.31|2784.31|2793.45|2780.45|39
1621552770000|2021-05-20 23:19:30|2794.92|2781.92|2795.64|2782.64|2798.06|2785.06|2794.37|2781.37|38
1621552780000|2021-05-20 23:19:40|2795.68|2782.68|2792.39|2779.39|2795.69|2782.69|2792.09|2779.09|36
1621552790000|2021-05-20 23:19:50|2792.36|2779.36|2790.94|2777.94|2792.36|2779.36|2789.27|2776.27|39
1621552800000|2021-05-20 23:20:00|2790.71|2777.71|2798.67|2785.67|2798.94|2785.94|2790.7|2777.7|39
1621552810000|2021-05-20 23:20:10|2798.87|2785.87|2794.9|2781.9|2799.63|2786.63|2794.87|2781.87|38
1621552820000|2021-05-20 23:20:20|2793.28|2780.28|2792.8|2779.8|2793.44|2780.44|2792.19|2779.19|39
1621552830000|2021-05-20 23:20:30|2792.44|2779.44|2790.68|2777.68|2792.44|2779.44|2790.54|2777.54|39
1621552840000|2021-05-20 23:20:40|2790.64|2777.64|2790.61|2777.61|2790.98|2777.98|2790.37|2777.37|31
1621552850000|2021-05-20 23:20:50|2790.43|2777.43|2791.31|2778.31|2792.38|2779.38|2790.43|2777.43|34
1621552860000|2021-05-20 23:21:00|2791.17|2778.17|2788.47|2775.47|2791.17|2778.17|2788.47|2775.47|35
1621552870000|2021-05-20 23:21:10|2788.44|2775.44|2790.86|2777.86|2790.86|2777.86|2788.22|2775.22|34
1621552880000|2021-05-20 23:21:20|2790.98|2777.98|2789.12|2776.12|2791.13|2778.13|2788.93|2775.93|33
1621552890000|2021-05-20 23:21:30|2789.73|2776.73|2790.99|2777.99|2790.99|2777.99|2789.08|2776.08|31
1621552900000|2021-05-20 23:21:40|2790.81|2777.81|2791.56|2778.56|2791.56|2778.56|2790.14|2777.14|31
1621552910000|2021-05-20 23:21:50|2792.13|2779.13|2789.84|2776.84|2792.38|2779.38|2788.67|2775.67|37
1621552920000|2021-05-20 23:22:00|2790.11|2777.11|2789.78|2776.78|2790.84|2777.84|2789.14|2776.14|32
1621552930000|2021-05-20 23:22:10|2789.83|2776.83|2792.76|2779.76|2792.76|2779.76|2789.71|2776.71|35
1621552940000|2021-05-20 23:22:20|2792.65|2779.65|2790.71|2777.71|2792.65|2779.65|2790.53|2777.53|32
1621552950000|2021-05-20 23:22:30|2790.73|2777.73|2790.57|2777.57|2791.29|2778.29|2790.53|2777.53|25
1621552960000|2021-05-20 23:22:40|2790.78|2777.78|2791.15|2778.15|2791.23|2778.23|2790.33|2777.33|31
1621552970000|2021-05-20 23:22:50|2791.18|2778.18|2792.52|2779.52|2793.29|2780.29|2791.18|2778.18|35
1621552980000|2021-05-20 23:23:00|2792.28|2779.28|2796.04|2783.04|2796.04|2783.04|2791.6|2778.6|38
1621552990000|2021-05-20 23:23:10|2796.2|2783.2|2800.21|2787.21|2802.3|2789.3|2796.2|2783.2|34
1621553000000|2021-05-20 23:23:20|2799.72|2786.72|2798.35|2785.35|2799.72|2786.72|2798.34|2785.34|30
1621553010000|2021-05-20 23:23:30|2798.37|2785.37|2798.79|2785.79|2799.99|2786.99|2798.36|2785.36|36
1621553020000|2021-05-20 23:23:40|2798.53|2785.53|2797.09|2784.09|2798.73|2785.73|2797.08|2784.08|32
1621553030000|2021-05-20 23:23:50|2797.1|2784.1|2799.54|2786.54|2799.75|2786.75|2797.1|2784.1|31
1621553040000|2021-05-20 23:24:00|2799.6|2786.6|2800.35|2787.35|2800.48|2787.48|2798.44|2785.44|29
1621553050000|2021-05-20 23:24:10|2800.37|2787.37|2800.46|2787.46|2800.53|2787.53|2800.2|2787.2|24
1621553060000|2021-05-20 23:24:20|2800.35|2787.35|2800.06|2787.06|2800.61|2787.61|2799.3|2786.3|19
1621553070000|2021-05-20 23:24:30|2799.96|2786.96|2805.15|2792.15|2805.25|2792.25|2799.96|2786.96|37
1621553080000|2021-05-20 23:24:40|2804.07|2791.07|2802.47|2789.47|2804.07|2791.07|2801.19|2788.19|34
1621553090000|2021-05-20 23:24:50|2802.54|2789.54|2801.29|2788.29|2802.58|2789.58|2801.14|2788.14|18
1621553100000|2021-05-20 23:25:00|2801.84|2788.84|2802.76|2789.76|2803.33|2790.33|2801.84|2788.84|27
1621553110000|2021-05-20 23:25:10|2802.74|2789.74|2802.95|2789.95|2803|2790|2802.53|2789.53|14
1621553120000|2021-05-20 23:25:20|2802.61|2789.61|2803.29|2790.29|2803.29|2790.29|2801.58|2788.58|19
1621553130000|2021-05-20 23:25:30|2803.31|2790.31|2804.25|2791.25|2805.03|2792.03|2803.31|2790.31|27
1621553140000|2021-05-20 23:25:40|2804.13|2791.13|2804.86|2791.86|2805.06|2792.06|2804.13|2791.13|23
1621553150000|2021-05-20 23:25:50|2805.76|2792.76|2806.04|2793.04|2807.06|2794.06|2805.03|2792.03|35
1621553160000|2021-05-20 23:26:00|2806.01|2793.01|2806.27|2793.27|2807.22|2794.22|2805.54|2792.54|33
1621553170000|2021-05-20 23:26:10|2806.25|2793.25|2806.92|2793.92|2806.99|2793.99|2805.86|2792.86|28
1621553180000|2021-05-20 23:26:20|2806.91|2793.91|2806.48|2793.48|2806.91|2793.91|2805.77|2792.77|33
1621553190000|2021-05-20 23:26:30|2806.53|2793.53|2809.29|2796.29|2809.31|2796.31|2806.33|2793.33|36
1621553200000|2021-05-20 23:26:40|2809.07|2796.07|2810.95|2797.95|2810.95|2797.95|2808.98|2795.98|25
1621553210000|2021-05-20 23:26:50|2810.69|2797.69|2811.84|2798.84|2811.96|2798.96|2809.9|2796.9|26
1621553220000|2021-05-20 23:27:00|2811.87|2798.87|2811.29|2798.29|2811.93|2798.93|2811.29|2798.29|24
1621553230000|2021-05-20 23:27:10|2810.74|2797.74|2810.6|2797.6|2810.74|2797.74|2810.01|2797.01|25
1621553240000|2021-05-20 23:27:20|2810.57|2797.57|2807.53|2794.53|2810.96|2797.96|2807.53|2794.53|32
1621553250000|2021-05-20 23:27:30|2807.59|2794.59|2806.8|2793.8|2807.63|2794.63|2806.55|2793.55|33
1621553260000|2021-05-20 23:27:40|2806.95|2793.95|2808.81|2795.81|2810.32|2797.32|2806.93|2793.93|34
1621553270000|2021-05-20 23:27:50|2808.72|2795.72|2808.2|2795.2|2808.74|2795.74|2807.46|2794.46|35
1621553280000|2021-05-20 23:28:00|2808.15|2795.15|2806.18|2793.18|2808.15|2795.15|2806.18|2793.18|36
1621553290000|2021-05-20 23:28:10|2805.82|2792.82|2802.87|2789.87|2805.82|2792.82|2802.63|2789.63|35
1621553300000|2021-05-20 23:28:20|2802.86|2789.86|2804.22|2791.22|2804.22|2791.22|2802.86|2789.86|24
1621553310000|2021-05-20 23:28:30|2804.4|2791.4|2804.02|2791.02|2804.78|2791.78|2803.61|2790.61|35
1621553320000|2021-05-20 23:28:40|2804.1|2791.1|2804.16|2791.16|2804.2|2791.2|2803.68|2790.68|25
1621553330000|2021-05-20 23:28:50|2804.13|2791.13|2803.82|2790.82|2804.85|2791.85|2803.58|2790.58|30
1621553340000|2021-05-20 23:29:00|2803.8|2790.8|2803.82|2790.82|2804.17|2791.17|2802.96|2789.96|27
1621553350000|2021-05-20 23:29:10|2803.83|2790.83|2806.09|2793.09|2806.25|2793.25|2803.57|2790.57|25
1621553360000|2021-05-20 23:29:20|2806.03|2793.03|2806.06|2793.06|2806.06|2793.06|2805.53|2792.53|20
1621553370000|2021-05-20 23:29:30|2805.94|2792.94|2803.17|2790.17|2806.06|2793.06|2803.17|2790.17|38
1621553380000|2021-05-20 23:29:40|2803.19|2790.19|2802.5|2789.5|2803.19|2790.19|2801.95|2788.95|33
1621553390000|2021-05-20 23:29:50|2802.65|2789.65|2801.47|2788.47|2802.65|2789.65|2801.07|2788.07|28
1621553400000|2021-05-20 23:30:00|2801.44|2788.44|2800.89|2787.89|2801.44|2788.44|2800.89|2787.89|18
1621553410000|2021-05-20 23:30:10|2801.01|2788.01|2799.51|2786.51|2801.01|2788.01|2799.51|2786.51|17
1621553420000|2021-05-20 23:30:20|2799.52|2786.52|2797.55|2784.55|2799.52|2786.52|2795.5|2782.5|39
1621553430000|2021-05-20 23:30:30|2797.7|2784.7|2795.89|2782.89|2797.92|2784.92|2795.89|2782.89|36
1621553440000|2021-05-20 23:30:40|2795.86|2782.86|2794.66|2781.66|2795.86|2782.86|2794.53|2781.53|30
1621553450000|2021-05-20 23:30:50|2794.64|2781.64|2793.06|2780.06|2794.8|2781.8|2792.96|2779.96|30
1621553460000|2021-05-20 23:31:00|2793.08|2780.08|2791.42|2778.42|2793.54|2780.54|2791.42|2778.42|37
1621553470000|2021-05-20 23:31:10|2791.45|2778.45|2788.16|2775.16|2791.45|2778.45|2788.16|2775.16|37
1621553480000|2021-05-20 23:31:20|2787.93|2774.93|2783.57|2770.57|2787.93|2774.93|2783.57|2770.57|38
1621553490000|2021-05-20 23:31:30|2783.49|2770.49|2783.45|2770.45|2784|2771|2779.7|2766.7|36
1621553500000|2021-05-20 23:31:40|2783.4|2770.4|2782.11|2769.11|2783.4|2770.4|2780.92|2767.92|36
1621553510000|2021-05-20 23:31:50|2782.49|2769.49|2782.71|2769.71|2784.85|2771.85|2782.09|2769.09|37
1621553520000|2021-05-20 23:32:00|2782.72|2769.72|2783.18|2770.18|2784.03|2771.03|2782.71|2769.71|35
1621553530000|2021-05-20 23:32:10|2783.11|2770.11|2781.97|2768.97|2783.12|2770.12|2781.84|2768.84|33
1621553540000|2021-05-20 23:32:20|2781.84|2768.84|2779.29|2766.29|2781.84|2768.84|2779.16|2766.16|34
1621553550000|2021-05-20 23:32:30|2779.33|2766.33|2780.8|2767.8|2781.01|2768.01|2779.33|2766.33|37
1621553560000|2021-05-20 23:32:40|2780.62|2767.62|2781.5|2768.5|2781.6|2768.6|2779.88|2766.88|36
1621553570000|2021-05-20 23:32:50|2781.51|2768.51|2783.33|2770.33|2783.33|2770.33|2780.62|2767.62|36
1621553580000|2021-05-20 23:33:00|2783.3|2770.3|2785.83|2772.83|2785.83|2772.83|2782.66|2769.66|32
1621553590000|2021-05-20 23:33:10|2786.25|2773.25|2795.44|2782.44|2795.89|2782.89|2786.25|2773.25|36
1621553600000|2021-05-20 23:33:20|2795.18|2782.18|2795.59|2782.59|2796.49|2783.49|2795.02|2782.02|38
1621553610000|2021-05-20 23:33:30|2795.6|2782.6|2792.17|2779.17|2795.65|2782.65|2791.19|2778.19|39
1621553620000|2021-05-20 23:33:40|2791.98|2778.98|2788.25|2775.25|2791.98|2778.98|2787.81|2774.81|40
1621553630000|2021-05-20 23:33:50|2788.37|2775.37|2789.17|2776.17|2789.46|2776.46|2788.19|2775.19|35
1621553640000|2021-05-20 23:34:00|2789.15|2776.15|2789.45|2776.45|2791.37|2778.37|2788.72|2775.72|36
1621553650000|2021-05-20 23:34:10|2789.28|2776.28|2790.56|2777.56|2790.95|2777.95|2788.98|2775.98|36
1621553660000|2021-05-20 23:34:20|2790.64|2777.64|2792.54|2779.54|2793.93|2780.93|2790.64|2777.64|34
1621553670000|2021-05-20 23:34:30|2792.75|2779.75|2795.72|2782.72|2795.74|2782.74|2791.86|2778.86|35
1621553680000|2021-05-20 23:34:40|2795.71|2782.71|2795.62|2782.62|2796.49|2783.49|2795.39|2782.39|28
1621553690000|2021-05-20 23:34:50|2795.66|2782.66|2791.01|2778.01|2795.82|2782.82|2791.01|2778.01|39
1621553700000|2021-05-20 23:35:00|2791.02|2778.02|2791.69|2778.69|2792.93|2779.93|2790.91|2777.91|36
1621553710000|2021-05-20 23:35:10|2791.71|2778.71|2794.82|2781.82|2794.88|2781.88|2791.61|2778.61|30
1621553720000|2021-05-20 23:35:20|2795.06|2782.06|2797.15|2784.15|2797.95|2784.95|2795.06|2782.06|31
1621553730000|2021-05-20 23:35:30|2797.65|2784.65|2794.81|2781.81|2797.65|2784.65|2793.84|2780.84|37
1621553740000|2021-05-20 23:35:40|2795.58|2782.58|2794.92|2781.92|2795.79|2782.79|2794.1|2781.1|36
1621553750000|2021-05-20 23:35:50|2795.37|2782.37|2793|2780|2795.93|2782.93|2792.89|2779.89|38
1621553760000|2021-05-20 23:36:00|2793.04|2780.04|2793.99|2780.99|2793.99|2780.99|2792.93|2779.93|33
1621553770000|2021-05-20 23:36:10|2794.01|2781.01|2794.08|2781.08|2796.16|2783.16|2794.01|2781.01|35
1621553780000|2021-05-20 23:36:20|2793.9|2780.9|2794.46|2781.46|2795|2782|2793.01|2780.01|35
1621553790000|2021-05-20 23:36:30|2794.54|2781.54|2794.6|2781.6|2794.87|2781.87|2794.13|2781.13|28
1621553800000|2021-05-20 23:36:40|2794.52|2781.52|2796.77|2783.77|2798.22|2785.22|2794.52|2781.52|34
1621553810000|2021-05-20 23:36:50|2796.15|2783.15|2794.81|2781.81|2796.15|2783.15|2794.21|2781.21|31
1621553820000|2021-05-20 23:37:00|2796.46|2783.46|2792.81|2779.81|2797.72|2784.72|2792.81|2779.81|38
1621553830000|2021-05-20 23:37:10|2792.73|2779.73|2790.94|2777.94|2792.73|2779.73|2790.94|2777.94|38
1621553840000|2021-05-20 23:37:20|2790.37|2777.37|2787.26|2774.26|2790.58|2777.58|2787.09|2774.09|38
1621553850000|2021-05-20 23:37:30|2787.69|2774.69|2785.44|2772.44|2787.88|2774.88|2785.32|2772.32|36
1621553860000|2021-05-20 23:37:40|2785.35|2772.35|2787.33|2774.33|2787.33|2774.33|2785.35|2772.35|35
1621553870000|2021-05-20 23:37:50|2787.43|2774.43|2788.39|2775.39|2788.39|2775.39|2787.12|2774.12|39
1621553880000|2021-05-20 23:38:00|2788.48|2775.48|2785.32|2772.32|2788.94|2775.94|2785.29|2772.29|38
1621553890000|2021-05-20 23:38:10|2785.41|2772.41|2784.89|2771.89|2785.41|2772.41|2783.76|2770.76|36
1621553900000|2021-05-20 23:38:20|2784.93|2771.93|2783.79|2770.79|2784.93|2771.93|2783.08|2770.08|33
1621553910000|2021-05-20 23:38:30|2783.75|2770.75|2783.98|2770.98|2784.51|2771.51|2783.72|2770.72|33
1621553920000|2021-05-20 23:38:40|2783.88|2770.88|2784.23|2771.23|2784.58|2771.58|2783.58|2770.58|33
1621553930000|2021-05-20 23:38:50|2784.03|2771.03|2783.13|2770.13|2784.19|2771.19|2782.9|2769.9|36
1621553940000|2021-05-20 23:39:00|2783.16|2770.16|2781.27|2768.27|2783.21|2770.21|2781.27|2768.27|29
1621553950000|2021-05-20 23:39:10|2781.16|2768.16|2780.82|2767.82|2781.33|2768.33|2780.64|2767.64|26
1621553960000|2021-05-20 23:39:20|2780.66|2767.66|2778.88|2765.88|2780.84|2767.84|2778.35|2765.35|27
1621553970000|2021-05-20 23:39:30|2779.07|2766.07|2776.48|2763.48|2780.12|2767.12|2776.42|2763.42|39
1621553980000|2021-05-20 23:39:40|2776.55|2763.55|2778.14|2765.14|2778.72|2765.72|2776.54|2763.54|35
1621553990000|2021-05-20 23:39:50|2777.91|2764.91|2781.08|2768.08|2781.37|2768.37|2777.91|2764.91|31
1621554000000|2021-05-20 23:40:00|2781.09|2768.09|2778.84|2765.84|2781.18|2768.18|2778.77|2765.77|24
1621554010000|2021-05-20 23:40:10|2778.77|2765.77|2778.93|2765.93|2778.95|2765.95|2778.52|2765.52|20
1621554020000|2021-05-20 23:40:20|2778.94|2765.94|2779.37|2766.37|2779.8|2766.8|2778.94|2765.94|20
1621554030000|2021-05-20 23:40:30|2779.57|2766.57|2782.95|2769.95|2782.95|2769.95|2779.37|2766.37|24
1621554040000|2021-05-20 23:40:40|2783.37|2770.37|2791.93|2778.93|2791.93|2778.93|2782.82|2769.82|33
1621554050000|2021-05-20 23:40:50|2793.87|2780.87|2796.08|2783.08|2797.34|2784.34|2792.55|2779.55|35
1621554060000|2021-05-20 23:41:00|2797.02|2784.02|2791.23|2778.23|2797.42|2784.42|2791.13|2778.13|35
1621554070000|2021-05-20 23:41:10|2791.54|2778.54|2795.44|2782.44|2797.8|2784.8|2791.54|2778.54|38
1621554080000|2021-05-20 23:41:20|2795.51|2782.51|2791.43|2778.43|2795.51|2782.51|2791.43|2778.43|38
1621554090000|2021-05-20 23:41:30|2791.6|2778.6|2791.65|2778.65|2792.23|2779.23|2788.38|2775.38|40
1621554100000|2021-05-20 23:41:40|2791.76|2778.76|2788.66|2775.66|2791.99|2778.99|2788.66|2775.66|36
1621554110000|2021-05-20 23:41:50|2788.67|2775.67|2782.98|2769.98|2788.98|2775.98|2781.72|2768.72|40
1621554120000|2021-05-20 23:42:00|2782.94|2769.94|2776.29|2763.29|2782.94|2769.94|2774.94|2761.94|39
1621554130000|2021-05-20 23:42:10|2775.61|2762.61|2761.58|2748.58|2775.61|2762.61|2761.58|2748.58|37
1621554140000|2021-05-20 23:42:20|2762.57|2749.57|2769.25|2756.25|2769.25|2756.25|2762.57|2749.57|40
1621554150000|2021-05-20 23:42:30|2769.94|2756.94|2767.53|2754.53|2771.28|2758.28|2766.93|2753.93|38
1621554160000|2021-05-20 23:42:40|2767.38|2754.38|2767.55|2754.55|2768.18|2755.18|2766.94|2753.94|36
1621554170000|2021-05-20 23:42:50|2767.5|2754.5|2767.78|2754.78|2769.38|2756.38|2767.2|2754.2|36
1621554180000|2021-05-20 23:43:00|2767.74|2754.74|2772.45|2759.45|2772.56|2759.56|2767.6|2754.6|37
1621554190000|2021-05-20 23:43:10|2773.19|2760.19|2775.8|2762.8|2777.48|2764.48|2771.49|2758.49|32
1621554200000|2021-05-20 23:43:20|2775.38|2762.38|2774.2|2761.2|2776.38|2763.38|2773.7|2760.7|37
1621554210000|2021-05-20 23:43:30|2773.92|2760.92|2770.75|2757.75|2774.13|2761.13|2769.53|2756.53|38
1621554220000|2021-05-20 23:43:40|2771.55|2758.55|2778.62|2765.62|2778.62|2765.62|2771.55|2758.55|38
1621554230000|2021-05-20 23:43:50|2779.27|2766.27|2775.81|2762.81|2781.43|2768.43|2775.81|2762.81|40
1621554240000|2021-05-20 23:44:00|2776.04|2763.04|2780.3|2767.3|2780.39|2767.39|2774.88|2761.88|35
1621554250000|2021-05-20 23:44:10|2780.14|2767.14|2784.28|2771.28|2784.28|2771.28|2780.01|2767.01|38
1621554260000|2021-05-20 23:44:20|2785.55|2772.55|2781.92|2768.92|2785.55|2772.55|2781.85|2768.85|35
1621554270000|2021-05-20 23:44:30|2781.74|2768.74|2780.67|2767.67|2782.88|2769.88|2780.26|2767.26|36
1621554280000|2021-05-20 23:44:40|2781.01|2768.01|2781.71|2768.71|2782.29|2769.29|2780.13|2767.13|35
1621554290000|2021-05-20 23:44:50|2781.01|2768.01|2782.09|2769.09|2782.19|2769.19|2778.4|2765.4|36
1621554300000|2021-05-20 23:45:00|2781.2|2768.2|2775.43|2762.43|2784.12|2771.12|2775.43|2762.43|40
1621554310000|2021-05-20 23:45:10|2775.46|2762.46|2776.05|2763.05|2776.05|2763.05|2773.99|2760.99|38
1621554320000|2021-05-20 23:45:20|2776.15|2763.15|2776.42|2763.42|2776.42|2763.42|2772.45|2759.45|38
1621554330000|2021-05-20 23:45:30|2776.45|2763.45|2773.04|2760.04|2776.48|2763.48|2773.04|2760.04|30
1621554340000|2021-05-20 23:45:40|2773.01|2760.01|2772.14|2759.14|2774.02|2761.02|2770.15|2757.15|37
1621554350000|2021-05-20 23:45:50|2772.26|2759.26|2772.33|2759.33|2773.14|2760.14|2772.13|2759.13|31
1621554360000|2021-05-20 23:46:00|2772.35|2759.35|2768.66|2755.66|2772.52|2759.52|2768.47|2755.47|36
1621554370000|2021-05-20 23:46:10|2768.18|2755.18|2765.64|2752.64|2768.96|2755.96|2765.33|2752.33|38
1621554380000|2021-05-20 23:46:20|2765.67|2752.67|2767.17|2754.17|2769.08|2756.08|2765.37|2752.37|40
1621554390000|2021-05-20 23:46:30|2766.93|2753.93|2765.39|2752.39|2766.93|2753.93|2764.56|2751.56|37
1621554400000|2021-05-20 23:46:40|2765.06|2752.06|2767.74|2754.74|2767.74|2754.74|2764.78|2751.78|38
1621554410000|2021-05-20 23:46:50|2767.56|2754.56|2767|2754|2767.59|2754.59|2766.37|2753.37|38
1621554420000|2021-05-20 23:47:00|2766.82|2753.82|2768.68|2755.68|2768.68|2755.68|2765.98|2752.98|36
1621554430000|2021-05-20 23:47:10|2769.32|2756.32|2772.67|2759.67|2772.85|2759.85|2769.14|2756.14|33
1621554440000|2021-05-20 23:47:20|2772.56|2759.56|2770.18|2757.18|2772.61|2759.61|2770.03|2757.03|35
1621554450000|2021-05-20 23:47:30|2770.41|2757.41|2770.7|2757.7|2771.01|2758.01|2769.21|2756.21|37
1621554460000|2021-05-20 23:47:40|2770.69|2757.69|2767.23|2754.23|2770.93|2757.93|2767.18|2754.18|36
1621554470000|2021-05-20 23:47:50|2766.74|2753.74|2762.89|2749.89|2767.11|2754.11|2762.89|2749.89|38
1621554480000|2021-05-20 23:48:00|2762.83|2749.83|2758.15|2745.15|2762.92|2749.92|2757.45|2744.45|38
1621554490000|2021-05-20 23:48:10|2758.24|2745.24|2755.86|2742.86|2759.65|2746.65|2755.86|2742.86|39
1621554500000|2021-05-20 23:48:20|2755.92|2742.92|2754.89|2741.89|2755.92|2742.92|2754.08|2741.08|36
1621554510000|2021-05-20 23:48:30|2754.68|2741.68|2754.08|2741.08|2756|2743|2753.16|2740.16|40
1621554520000|2021-05-20 23:48:40|2754.22|2741.22|2756.63|2743.63|2756.63|2743.63|2753.43|2740.43|37
1621554530000|2021-05-20 23:48:50|2756.85|2743.85|2761.12|2748.12|2761.12|2748.12|2756.08|2743.08|38
1621554540000|2021-05-20 23:49:00|2761.47|2748.47|2771.27|2758.27|2771.27|2758.27|2761.38|2748.38|38
1621554550000|2021-05-20 23:49:10|2771.53|2758.53|2768.42|2755.42|2771.53|2758.53|2768.18|2755.18|37
1621554560000|2021-05-20 23:49:20|2768.41|2755.41|2767.21|2754.21|2768.8|2755.8|2767.17|2754.17|36
1621554570000|2021-05-20 23:49:30|2767.49|2754.49|2763.28|2750.28|2767.49|2754.49|2762.93|2749.93|34
1621554580000|2021-05-20 23:49:40|2763.39|2750.39|2762.24|2749.24|2763.77|2750.77|2761.72|2748.72|35
1621554590000|2021-05-20 23:49:50|2762.3|2749.3|2761.63|2748.63|2762.33|2749.33|2761.62|2748.62|32
1621554600000|2021-05-20 23:50:00|2761.69|2748.69|2759.98|2746.98|2761.69|2748.69|2759.33|2746.33|32
1621554610000|2021-05-20 23:50:10|2759.93|2746.93|2760.59|2747.59|2761.23|2748.23|2758.61|2745.61|35
1621554620000|2021-05-20 23:50:20|2760.43|2747.43|2762.39|2749.39|2762.39|2749.39|2759.8|2746.8|37
1621554630000|2021-05-20 23:50:30|2762.28|2749.28|2764.46|2751.46|2767.65|2754.65|2761.81|2748.81|37
1621554640000|2021-05-20 23:50:40|2764.71|2751.71|2763.6|2750.6|2765.17|2752.17|2763.2|2750.2|40
1621554650000|2021-05-20 23:50:50|2763.54|2750.54|2768.65|2755.65|2769.26|2756.26|2763.54|2750.54|37
1621554660000|2021-05-20 23:51:00|2768.77|2755.77|2769.87|2756.87|2770.11|2757.11|2767.44|2754.44|37
1621554670000|2021-05-20 23:51:10|2770.04|2757.04|2772.66|2759.66|2774.19|2761.19|2770.04|2757.04|30
1621554680000|2021-05-20 23:51:20|2772.02|2759.02|2769.74|2756.74|2772.57|2759.57|2768.46|2755.46|34
1621554690000|2021-05-20 23:51:30|2770.53|2757.53|2772.93|2759.93|2773.74|2760.74|2770.12|2757.12|32
1621554700000|2021-05-20 23:51:40|2772.9|2759.9|2767.51|2754.51|2773.1|2760.1|2767.51|2754.51|34
1621554710000|2021-05-20 23:51:50|2767.5|2754.5|2765.39|2752.39|2767.5|2754.5|2765.39|2752.39|35
1621554720000|2021-05-20 23:52:00|2765.4|2752.4|2761.42|2748.42|2765.4|2752.4|2761.42|2748.42|35
1621554730000|2021-05-20 23:52:10|2762.05|2749.05|2764.54|2751.54|2764.54|2751.54|2762.05|2749.05|37
1621554740000|2021-05-20 23:52:20|2763.94|2750.94|2766.01|2753.01|2767.15|2754.15|2763.94|2750.94|39
1621554750000|2021-05-20 23:52:30|2765.71|2752.71|2766|2753|2767.45|2754.45|2765.45|2752.45|40
1621554760000|2021-05-20 23:52:40|2766.7|2753.7|2769.58|2756.58|2770.42|2757.42|2766.7|2753.7|39
1621554770000|2021-05-20 23:52:50|2769.22|2756.22|2767.21|2754.21|2770.16|2757.16|2767.05|2754.05|38
1621554780000|2021-05-20 23:53:00|2767.31|2754.31|2765.53|2752.53|2768.36|2755.36|2765.53|2752.53|39
1621554790000|2021-05-20 23:53:10|2765.41|2752.41|2767.06|2754.06|2767.35|2754.35|2764.57|2751.57|34
1621554800000|2021-05-20 23:53:20|2766.76|2753.76|2765.93|2752.93|2766.76|2753.76|2765.26|2752.26|31
1621554810000|2021-05-20 23:53:30|2765.96|2752.96|2766.03|2753.03|2767.81|2754.81|2765.91|2752.91|28
1621554820000|2021-05-20 23:53:40|2765.95|2752.95|2764.96|2751.96|2765.95|2752.95|2763.92|2750.92|26
1621554830000|2021-05-20 23:53:50|2765.04|2752.04|2765.31|2752.31|2765.82|2752.82|2764.56|2751.56|32
1621554840000|2021-05-20 23:54:00|2765.38|2752.38|2769.71|2756.71|2769.83|2756.83|2765.38|2752.38|35
1621554850000|2021-05-20 23:54:10|2769.49|2756.49|2769|2756|2769.9|2756.9|2767.2|2754.2|27
1621554860000|2021-05-20 23:54:20|2767.35|2754.35|2768.83|2755.83|2768.83|2755.83|2766.31|2753.31|36
1621554870000|2021-05-20 23:54:30|2768.85|2755.85|2766.58|2753.58|2769.24|2756.24|2765.97|2752.97|35
1621554880000|2021-05-20 23:54:40|2766.59|2753.59|2767.2|2754.2|2768.16|2755.16|2766.58|2753.58|36
1621554890000|2021-05-20 23:54:50|2767.28|2754.28|2769.28|2756.28|2769.28|2756.28|2766.75|2753.75|30
1621554900000|2021-05-20 23:55:00|2769.35|2756.35|2767.26|2754.26|2769.35|2756.35|2766.76|2753.76|32
1621554910000|2021-05-20 23:55:10|2767.14|2754.14|2769.73|2756.73|2769.74|2756.74|2766.98|2753.98|27
1621554920000|2021-05-20 23:55:20|2770.02|2757.02|2776.24|2763.24|2776.35|2763.35|2770.02|2757.02|37
1621554930000|2021-05-20 23:55:30|2776.67|2763.67|2778.9|2765.9|2783.51|2770.51|2776.14|2763.14|32
1621554940000|2021-05-20 23:55:40|2780.69|2767.69|2778.3|2765.3|2781.16|2768.16|2778.26|2765.26|33
1621554950000|2021-05-20 23:55:50|2778.37|2765.37|2778.03|2765.03|2779.32|2766.32|2777.63|2764.63|33
1621554960000|2021-05-20 23:56:00|2778.14|2765.14|2781|2768|2781.28|2768.28|2777.79|2764.79|37
1621554970000|2021-05-20 23:56:10|2781.07|2768.07|2783.35|2770.35|2783.35|2770.35|2781.07|2768.07|37
1621554980000|2021-05-20 23:56:20|2784.18|2771.18|2782.37|2769.37|2784.94|2771.94|2782.37|2769.37|31
1621554990000|2021-05-20 23:56:30|2782.1|2769.1|2780.25|2767.25|2782.17|2769.17|2779.5|2766.5|34
1621555000000|2021-05-20 23:56:40|2780.16|2767.16|2780.64|2767.64|2781.26|2768.26|2779.87|2766.87|38
1621555010000|2021-05-20 23:56:50|2780.58|2767.58|2783.29|2770.29|2783.31|2770.31|2780.57|2767.57|31
1621555020000|2021-05-20 23:57:00|2783.28|2770.28|2782.84|2769.84|2783.28|2770.28|2782.22|2769.22|31
1621555030000|2021-05-20 23:57:10|2782.83|2769.83|2782.73|2769.73|2782.96|2769.96|2782.31|2769.31|28
1621555040000|2021-05-20 23:57:20|2782.51|2769.51|2782.3|2769.3|2782.51|2769.51|2781.99|2768.99|31
1621555050000|2021-05-20 23:57:30|2782.4|2769.4|2778.32|2765.32|2782.56|2769.56|2777.38|2764.38|37
1621555060000|2021-05-20 23:57:40|2778.17|2765.17|2782.06|2769.06|2782.06|2769.06|2777.8|2764.8|37
1621555070000|2021-05-20 23:57:50|2782.43|2769.43|2784.38|2771.38|2784.49|2771.49|2782.43|2769.43|33
1621555080000|2021-05-20 23:58:00|2784.36|2771.36|2785.33|2772.33|2785.33|2772.33|2784.22|2771.22|33
1621555090000|2021-05-20 23:58:10|2785.29|2772.29|2783.93|2770.93|2785.33|2772.33|2783.89|2770.89|31
1621555100000|2021-05-20 23:58:20|2783.92|2770.92|2784.8|2771.8|2784.96|2771.96|2783.78|2770.78|33
1621555110000|2021-05-20 23:58:30|2784.83|2771.83|2785.97|2772.97|2786.27|2773.27|2784.83|2771.83|33
1621555120000|2021-05-20 23:58:40|2785.7|2772.7|2786.53|2773.53|2786.53|2773.53|2785.33|2772.33|36
1621555130000|2021-05-20 23:58:50|2786.46|2773.46|2790.1|2777.1|2790.1|2777.1|2786.46|2773.46|33
1621555140000|2021-05-20 23:59:00|2789.48|2776.48|2789.18|2776.18|2790.52|2777.52|2788.77|2775.77|34
1621555150000|2021-05-20 23:59:10|2789.55|2776.55|2788.03|2775.03|2791.3|2778.3|2788.03|2775.03|27
1621555160000|2021-05-20 23:59:20|2786.67|2773.67|2783.16|2770.16|2787.22|2774.22|2782.3|2769.3|37
1621555170000|2021-05-20 23:59:30|2783.41|2770.41|2778.61|2765.61|2783.76|2770.76|2778.57|2765.57|39
1621555180000|2021-05-20 23:59:40|2778.86|2765.86|2777.23|2764.23|2779.19|2766.19|2775.6|2762.6|39
1621555190000|2021-05-20 23:59:50|2777.14|2764.14|2780.08|2767.08|2780.17|2767.17|2777.14|2764.14|39
1621555200000|2021-05-21 00:00:00|2779.89|2766.89|2776.88|2763.88|2779.94|2766.94|2776.88|2763.88|37
1621555210000|2021-05-21 00:00:10|2776.65|2763.65|2774.94|2761.94|2776.65|2763.65|2773.99|2760.99|39
1621555220000|2021-05-21 00:00:20|2774.97|2761.97|2775.69|2762.69|2777.2|2764.2|2774.97|2761.97|35
1621555230000|2021-05-21 00:00:30|2775.82|2762.82|2776.42|2763.42|2776.51|2763.51|2775.66|2762.66|24
1621555240000|2021-05-21 00:00:40|2776.4|2763.4|2777.3|2764.3|2777.3|2764.3|2776.34|2763.34|31
1621555250000|2021-05-21 00:00:50|2777.32|2764.32|2782.35|2769.35|2782.48|2769.48|2777.32|2764.32|33
1621555260000|2021-05-21 00:01:00|2782.45|2769.45|2781.82|2768.82|2783.91|2770.91|2781|2768|34
1621555270000|2021-05-21 00:01:10|2781.94|2768.94|2786.31|2773.31|2786.46|2773.46|2781.72|2768.72|38
1621555280000|2021-05-21 00:01:20|2787.05|2774.05|2794.1|2781.1|2794.1|2781.1|2787.05|2774.05|35
1621555290000|2021-05-21 00:01:30|2794.58|2781.58|2799.46|2786.46|2799.46|2786.46|2794.22|2781.22|38
1621555300000|2021-05-21 00:01:40|2799.4|2786.4|2806.53|2793.53|2806.53|2793.53|2799.4|2786.4|39
1621555310000|2021-05-21 00:01:50|2806.71|2793.71|2807.81|2794.81|2808.07|2795.07|2805.6|2792.6|38
1621555320000|2021-05-21 00:02:00|2808.6|2795.6|2813.13|2800.13|2813.13|2800.13|2807.76|2794.76|35
1621555330000|2021-05-21 00:02:10|2812.36|2799.36|2811.19|2798.19|2813.27|2800.27|2809.86|2796.86|38
1621555340000|2021-05-21 00:02:20|2810.81|2797.81|2811.94|2798.94|2813.34|2800.34|2810.44|2797.44|30
1621555350000|2021-05-21 00:02:30|2812.22|2799.22|2820.49|2807.49|2820.49|2807.49|2810.58|2797.58|30
1621555360000|2021-05-21 00:02:40|2819.24|2806.24|2827.48|2814.48|2827.48|2814.48|2819.24|2806.24|34
1621555370000|2021-05-21 00:02:50|2827.78|2814.78|2829.66|2816.66|2829.73|2816.73|2827.32|2814.32|36
1621555380000|2021-05-21 00:03:00|2829.92|2816.92|2833.21|2820.21|2833.37|2820.37|2829.47|2816.47|37
1621555390000|2021-05-21 00:03:10|2834.03|2821.03|2828.83|2815.83|2835.64|2822.64|2828.83|2815.83|40
1621555400000|2021-05-21 00:03:20|2829.85|2816.85|2823.4|2810.4|2830|2817|2823.4|2810.4|40
1621555410000|2021-05-21 00:03:30|2823.21|2810.21|2817.3|2804.3|2823.21|2810.21|2816.41|2803.41|40
1621555420000|2021-05-21 00:03:40|2817.54|2804.54|2821.47|2808.47|2821.47|2808.47|2817.31|2804.31|37
1621555430000|2021-05-21 00:03:50|2821.69|2808.69|2823.18|2810.18|2823.18|2810.18|2819.19|2806.19|38
1621555440000|2021-05-21 00:04:00|2823.39|2810.39|2820.3|2807.3|2823.39|2810.39|2817.84|2804.84|38
1621555450000|2021-05-21 00:04:10|2820.63|2807.63|2827.05|2814.05|2827.05|2814.05|2820.57|2807.57|39
1621555460000|2021-05-21 00:04:20|2827.07|2814.07|2821.01|2808.01|2827.38|2814.38|2821.01|2808.01|37
1621555470000|2021-05-21 00:04:30|2820.82|2807.82|2821.62|2808.62|2821.62|2808.62|2820.37|2807.37|33
1621555480000|2021-05-21 00:04:40|2821.65|2808.65|2821.48|2808.48|2823.15|2810.15|2821.44|2808.44|27
1621555490000|2021-05-21 00:04:50|2822.34|2809.34|2822.17|2809.17|2822.57|2809.57|2821.6|2808.6|32
1621555500000|2021-05-21 00:05:00|2822.2|2809.2|2820.23|2807.23|2822.2|2809.2|2820.23|2807.23|31
1621555510000|2021-05-21 00:05:10|2819.56|2806.56|2810.47|2797.47|2819.56|2806.56|2810.47|2797.47|35
1621555520000|2021-05-21 00:05:20|2810.46|2797.46|2810.11|2797.11|2812.46|2799.46|2809.85|2796.85|34
1621555530000|2021-05-21 00:05:30|2809.97|2796.97|2804.35|2791.35|2809.97|2796.97|2802.96|2789.96|39
1621555540000|2021-05-21 00:05:40|2804.88|2791.88|2806.47|2793.47|2806.47|2793.47|2804.16|2791.16|35
1621555550000|2021-05-21 00:05:50|2806.48|2793.48|2811.05|2798.05|2811.22|2798.22|2806.48|2793.48|38
1621555560000|2021-05-21 00:06:00|2811.11|2798.11|2808.82|2795.82|2811.13|2798.13|2807.01|2794.01|38
1621555570000|2021-05-21 00:06:10|2808.79|2795.79|2806.52|2793.52|2809.51|2796.51|2806.52|2793.52|34
1621555580000|2021-05-21 00:06:20|2805.74|2792.74|2800.39|2787.39|2805.74|2792.74|2800.31|2787.31|31
1621555590000|2021-05-21 00:06:30|2800.42|2787.42|2806.15|2793.15|2806.5|2793.5|2800.42|2787.42|39
1621555600000|2021-05-21 00:06:40|2806.18|2793.18|2803.62|2790.62|2806.72|2793.72|2803.16|2790.16|35
1621555610000|2021-05-21 00:06:50|2803.85|2790.85|2807.07|2794.07|2807.69|2794.69|2803.85|2790.85|40
1621555620000|2021-05-21 00:07:00|2807.19|2794.19|2808.69|2795.69|2810.54|2797.54|2806.99|2793.99|39
1621555630000|2021-05-21 00:07:10|2808.16|2795.16|2807.25|2794.25|2808.37|2795.37|2806.33|2793.33|33
1621555640000|2021-05-21 00:07:20|2807.18|2794.18|2807.26|2794.26|2807.62|2794.62|2806.13|2793.13|37
1621555650000|2021-05-21 00:07:30|2807.18|2794.18|2807.26|2794.26|2807.48|2794.48|2805.88|2792.88|33
1621555660000|2021-05-21 00:07:40|2807.45|2794.45|2813.48|2800.48|2813.52|2800.52|2807.41|2794.41|36
1621555670000|2021-05-21 00:07:50|2813.6|2800.6|2817.57|2804.57|2817.83|2804.83|2813.6|2800.6|38
1621555680000|2021-05-21 00:08:00|2817.65|2804.65|2817.95|2804.95|2817.95|2804.95|2816.36|2803.36|38
1621555690000|2021-05-21 00:08:10|2817.69|2804.69|2817.57|2804.57|2818.02|2805.02|2817.16|2804.16|32
1621555700000|2021-05-21 00:08:20|2817.56|2804.56|2816.63|2803.63|2817.56|2804.56|2816.21|2803.21|32
1621555710000|2021-05-21 00:08:30|2816.46|2803.46|2813.2|2800.2|2816.46|2803.46|2812.39|2799.39|34
1621555720000|2021-05-21 00:08:40|2813.54|2800.54|2816.39|2803.39|2816.85|2803.85|2812.14|2799.14|38
1621555730000|2021-05-21 00:08:50|2816.47|2803.47|2815.7|2802.7|2816.51|2803.51|2815.21|2802.21|27
1621555740000|2021-05-21 00:09:00|2815.49|2802.49|2818.11|2805.11|2818.11|2805.11|2814.48|2801.48|36
1621555750000|2021-05-21 00:09:10|2818.07|2805.07|2823.51|2810.51|2823.51|2810.51|2817.78|2804.78|36
1621555760000|2021-05-21 00:09:20|2823.7|2810.7|2822.77|2809.77|2824.44|2811.44|2821.81|2808.81|36
1621555770000|2021-05-21 00:09:30|2822.65|2809.65|2821.75|2808.75|2822.65|2809.65|2820.6|2807.6|36
1621555780000|2021-05-21 00:09:40|2821.6|2808.6|2820.19|2807.19|2821.89|2808.89|2820.19|2807.19|31
1621555790000|2021-05-21 00:09:50|2820.14|2807.14|2818.59|2805.59|2820.14|2807.14|2818.04|2805.04|37
1621555800000|2021-05-21 00:10:00|2818.56|2805.56|2819.41|2806.41|2820.58|2807.58|2817.92|2804.92|31
1621555810000|2021-05-21 00:10:10|2819.66|2806.66|2821.07|2808.07|2822.19|2809.19|2819.66|2806.66|31
1621555820000|2021-05-21 00:10:20|2821.03|2808.03|2821.17|2808.17|2821.5|2808.5|2821.03|2808.03|27
1621555830000|2021-05-21 00:10:30|2821.25|2808.25|2822.83|2809.83|2823.5|2810.5|2821.25|2808.25|28
1621555840000|2021-05-21 00:10:40|2822.84|2809.84|2822.6|2809.6|2823.63|2810.63|2821.94|2808.94|29
1621555850000|2021-05-21 00:10:50|2822.61|2809.61|2820.62|2807.62|2822.61|2809.61|2820.46|2807.46|38
1621555860000|2021-05-21 00:11:00|2820.56|2807.56|2824.04|2811.04|2824.04|2811.04|2820.53|2807.53|32
1621555870000|2021-05-21 00:11:10|2824.12|2811.12|2830.29|2817.29|2830.41|2817.41|2824.07|2811.07|33
1621555880000|2021-05-21 00:11:20|2830.72|2817.72|2829.95|2816.95|2830.72|2817.72|2829.43|2816.43|34
1621555890000|2021-05-21 00:11:30|2830.59|2817.59|2831.38|2818.38|2831.82|2818.82|2829.62|2816.62|33
1621555900000|2021-05-21 00:11:40|2831.16|2818.16|2826.43|2813.43|2834.71|2821.71|2826.43|2813.43|38
1621555910000|2021-05-21 00:11:50|2826.47|2813.47|2826.44|2813.44|2828.3|2815.3|2826.39|2813.39|36
1621555920000|2021-05-21 00:12:00|2826.96|2813.96|2828.96|2815.96|2828.96|2815.96|2825.97|2812.97|39
1621555930000|2021-05-21 00:12:10|2828.77|2815.77|2823.85|2810.85|2828.77|2815.77|2823.8|2810.8|35
1621555940000|2021-05-21 00:12:20|2823.83|2810.83|2823.46|2810.46|2825.78|2812.78|2822.58|2809.58|35
1621555950000|2021-05-21 00:12:30|2823.42|2810.42|2829.51|2816.51|2829.54|2816.54|2823.29|2810.29|32
1621555960000|2021-05-21 00:12:40|2829.5|2816.5|2825.92|2812.92|2829.5|2816.5|2825.21|2812.21|38
1621555970000|2021-05-21 00:12:50|2825.87|2812.87|2824.15|2811.15|2826.35|2813.35|2822.71|2809.71|40
1621555980000|2021-05-21 00:13:00|2825.25|2812.25|2827.47|2814.47|2827.47|2814.47|2824.08|2811.08|38
1621555990000|2021-05-21 00:13:10|2827.81|2814.81|2826.16|2813.16|2828.85|2815.85|2826.16|2813.16|37
1621556000000|2021-05-21 00:13:20|2826.15|2813.15|2828.88|2815.88|2829.6|2816.6|2825.99|2812.99|34
1621556010000|2021-05-21 00:13:30|2829.04|2816.04|2829.91|2816.91|2830.16|2817.16|2827.62|2814.62|39
1621556020000|2021-05-21 00:13:40|2829.88|2816.88|2828.8|2815.8|2829.88|2816.88|2826.44|2813.44|33
1621556030000|2021-05-21 00:13:50|2828.66|2815.66|2827.37|2814.37|2828.66|2815.66|2826.13|2813.13|30
1621556040000|2021-05-21 00:14:00|2827.71|2814.71|2828.14|2815.14|2829.17|2816.17|2827.7|2814.7|36
1621556050000|2021-05-21 00:14:10|2828.2|2815.2|2831.49|2818.49|2831.52|2818.52|2828.2|2815.2|37
1621556060000|2021-05-21 00:14:20|2830.89|2817.89|2829.07|2816.07|2831.32|2818.32|2829.05|2816.05|30
1621556070000|2021-05-21 00:14:30|2828.67|2815.67|2827.87|2814.87|2828.67|2815.67|2827.87|2814.87|30
1621556080000|2021-05-21 00:14:40|2827.88|2814.88|2828.56|2815.56|2828.56|2815.56|2827.06|2814.06|35
1621556090000|2021-05-21 00:14:50|2828.59|2815.59|2830.7|2817.7|2830.7|2817.7|2828.59|2815.59|34
1621556100000|2021-05-21 00:15:00|2830.75|2817.75|2826.97|2813.97|2830.78|2817.78|2826.97|2813.97|35
1621556110000|2021-05-21 00:15:10|2827.08|2814.08|2825.6|2812.6|2827.39|2814.39|2825.31|2812.31|34
1621556120000|2021-05-21 00:15:20|2825.91|2812.91|2826.33|2813.33|2826.63|2813.63|2825.56|2812.56|32
1621556130000|2021-05-21 00:15:30|2826.42|2813.42|2823.05|2810.05|2826.46|2813.46|2823.05|2810.05|37
1621556140000|2021-05-21 00:15:40|2823.11|2810.11|2824.14|2811.14|2824.14|2811.14|2822.03|2809.03|38
1621556150000|2021-05-21 00:15:50|2824.27|2811.27|2822.91|2809.91|2825.38|2812.38|2822.91|2809.91|39
1621556160000|2021-05-21 00:16:00|2822.92|2809.92|2815.42|2802.42|2823.09|2810.09|2815.42|2802.42|35
1621556170000|2021-05-21 00:16:10|2815.58|2802.58|2811.22|2798.22|2815.58|2802.58|2810.06|2797.06|37
1621556180000|2021-05-21 00:16:20|2811.25|2798.25|2810.54|2797.54|2812.07|2799.07|2809.64|2796.64|37
1621556190000|2021-05-21 00:16:30|2809.93|2796.93|2805.97|2792.97|2810.05|2797.05|2805.96|2792.96|38
1621556200000|2021-05-21 00:16:40|2805.86|2792.86|2812.42|2799.42|2812.42|2799.42|2805.57|2792.57|37
1621556210000|2021-05-21 00:16:50|2812.47|2799.47|2813.73|2800.73|2814.26|2801.26|2811.56|2798.56|33
1621556220000|2021-05-21 00:17:00|2813.58|2800.58|2812.98|2799.98|2813.64|2800.64|2812.84|2799.84|28
1621556230000|2021-05-21 00:17:10|2812.94|2799.94|2812.27|2799.27|2813.03|2800.03|2811.45|2798.45|29
1621556240000|2021-05-21 00:17:20|2812.33|2799.33|2814.24|2801.24|2814.24|2801.24|2811.91|2798.91|38
1621556250000|2021-05-21 00:17:30|2814.25|2801.25|2814.49|2801.49|2815.26|2802.26|2813.76|2800.76|36
1621556260000|2021-05-21 00:17:40|2814.51|2801.51|2814.28|2801.28|2815.35|2802.35|2813.99|2800.99|32
1621556270000|2021-05-21 00:17:50|2814.16|2801.16|2811.86|2798.86|2814.28|2801.28|2811.82|2798.82|32
1621556280000|2021-05-21 00:18:00|2811.85|2798.85|2818.9|2805.9|2818.9|2805.9|2811.81|2798.81|32
1621556290000|2021-05-21 00:18:10|2818.88|2805.88|2824.5|2811.5|2825.98|2812.98|2818.76|2805.76|35
1621556300000|2021-05-21 00:18:20|2824.78|2811.78|2825.26|2812.26|2826.26|2813.26|2824|2811|38
1621556310000|2021-05-21 00:18:30|2825.5|2812.5|2821.35|2808.35|2825.5|2812.5|2821.08|2808.08|36
1621556320000|2021-05-21 00:18:40|2821.54|2808.54|2824.97|2811.97|2825.56|2812.56|2821.54|2808.54|37
1621556330000|2021-05-21 00:18:50|2824.84|2811.84|2830.72|2817.72|2831.24|2818.24|2824.64|2811.64|38
1621556340000|2021-05-21 00:19:00|2830.75|2817.75|2831.66|2818.66|2831.82|2818.82|2825.65|2812.65|38
1621556350000|2021-05-21 00:19:10|2831.83|2818.83|2831.9|2818.9|2833.7|2820.7|2831.12|2818.12|38
1621556360000|2021-05-21 00:19:20|2831.93|2818.93|2831.59|2818.59|2833.94|2820.94|2831.22|2818.22|35
1621556370000|2021-05-21 00:19:30|2831.53|2818.53|2831.53|2818.53|2831.6|2818.6|2831.18|2818.18|33
1621556380000|2021-05-21 00:19:40|2831.39|2818.39|2830.06|2817.06|2831.64|2818.64|2829.61|2816.61|29
1621556390000|2021-05-21 00:19:50|2830.25|2817.25|2828.79|2815.79|2830.9|2817.9|2828.75|2815.75|32
1621556400000|2021-05-21 00:20:00|2828.93|2815.93|2824.97|2811.97|2829.27|2816.27|2824.77|2811.77|39
1621556410000|2021-05-21 00:20:10|2825.12|2812.12|2826.12|2813.12|2827.34|2814.34|2824.63|2811.63|37
1621556420000|2021-05-21 00:20:20|2825.92|2812.92|2820.11|2807.11|2825.92|2812.92|2820.11|2807.11|39
1621556430000|2021-05-21 00:20:30|2820.09|2807.09|2822.11|2809.11|2823.5|2810.5|2819.84|2806.84|38
1621556440000|2021-05-21 00:20:40|2822.38|2809.38|2822.76|2809.76|2824.12|2811.12|2821.96|2808.96|36
1621556450000|2021-05-21 00:20:50|2822.96|2809.96|2821.83|2808.83|2826.45|2813.45|2821.83|2808.83|39
1621556460000|2021-05-21 00:21:00|2821.85|2808.85|2819.1|2806.1|2821.85|2808.85|2817.78|2804.78|38
1621556470000|2021-05-21 00:21:10|2819.14|2806.14|2816.95|2803.95|2819.14|2806.14|2816.67|2803.67|37
1621556480000|2021-05-21 00:21:20|2817.51|2804.51|2818.13|2805.13|2818.4|2805.4|2817.51|2804.51|36
1621556490000|2021-05-21 00:21:30|2818.22|2805.22|2817.79|2804.79|2819.2|2806.2|2817.63|2804.63|34
1621556500000|2021-05-21 00:21:40|2817.82|2804.82|2821.71|2808.71|2822.51|2809.51|2817.82|2804.82|37
1621556510000|2021-05-21 00:21:50|2821.64|2808.64|2823.68|2810.68|2823.77|2810.77|2820.85|2807.85|36
1621556520000|2021-05-21 00:22:00|2823.93|2810.93|2831.73|2818.73|2831.73|2818.73|2823.93|2810.93|39
1621556530000|2021-05-21 00:22:10|2831.45|2818.45|2832.68|2819.68|2832.68|2819.68|2830.54|2817.54|36
1621556540000|2021-05-21 00:22:20|2833.52|2820.52|2829.81|2816.81|2834.3|2821.3|2829.81|2816.81|36
1621556550000|2021-05-21 00:22:30|2829.72|2816.72|2826.28|2813.28|2829.72|2816.72|2825.31|2812.31|38
1621556560000|2021-05-21 00:22:40|2826.19|2813.19|2828.77|2815.77|2829.14|2816.14|2825.38|2812.38|38
1621556570000|2021-05-21 00:22:50|2828.73|2815.73|2825.26|2812.26|2828.73|2815.73|2824.69|2811.69|38
1621556580000|2021-05-21 00:23:00|2825.19|2812.19|2824.17|2811.17|2825.19|2812.19|2823.65|2810.65|33
1621556590000|2021-05-21 00:23:10|2824.18|2811.18|2827.14|2814.14|2827.61|2814.61|2824.15|2811.15|36
1621556600000|2021-05-21 00:23:20|2827.02|2814.02|2827.17|2814.17|2828.71|2815.71|2827.02|2814.02|30
1621556610000|2021-05-21 00:23:30|2827.24|2814.24|2826.73|2813.73|2827.29|2814.29|2824.66|2811.66|30
1621556620000|2021-05-21 00:23:40|2827.13|2814.13|2829.08|2816.08|2829.16|2816.16|2827.13|2814.13|32
1621556630000|2021-05-21 00:23:50|2828.73|2815.73|2828.82|2815.82|2829.64|2816.64|2828.55|2815.55|30
1621556640000|2021-05-21 00:24:00|2829.05|2816.05|2832.21|2819.21|2832.21|2819.21|2828.87|2815.87|31
1621556650000|2021-05-21 00:24:10|2832.24|2819.24|2834.71|2821.71|2834.71|2821.71|2832.24|2819.24|25
1621556660000|2021-05-21 00:24:20|2834.6|2821.6|2834.82|2821.82|2837.91|2824.91|2833.39|2820.39|23
1621556670000|2021-05-21 00:24:30|2834.92|2821.92|2836.93|2823.93|2840.56|2827.56|2834.92|2821.92|31
1621556680000|2021-05-21 00:24:40|2836.17|2823.17|2839.02|2826.02|2840.24|2827.24|2836.13|2823.13|38
1621556690000|2021-05-21 00:24:50|2839.05|2826.05|2839.51|2826.51|2840.47|2827.47|2837.23|2824.23|39
1621556700000|2021-05-21 00:25:00|2839.39|2826.39|2834.3|2821.3|2840.12|2827.12|2833.83|2820.83|39
1621556710000|2021-05-21 00:25:10|2834.81|2821.81|2833.38|2820.38|2837.37|2824.37|2832.9|2819.9|38
1621556720000|2021-05-21 00:25:20|2834.08|2821.08|2830.39|2817.39|2834.47|2821.47|2830.19|2817.19|38
1621556730000|2021-05-21 00:25:30|2831.03|2818.03|2831.27|2818.27|2833.02|2820.02|2830.44|2817.44|39
1621556740000|2021-05-21 00:25:40|2831.11|2818.11|2830.24|2817.24|2831.13|2818.13|2830.08|2817.08|30
1621556750000|2021-05-21 00:25:50|2830|2817|2831.79|2818.79|2831.79|2818.79|2829.81|2816.81|24
1621556760000|2021-05-21 00:26:00|2831.89|2818.89|2831.9|2818.9|2832.97|2819.97|2831.83|2818.83|33
1621556770000|2021-05-21 00:26:10|2831.93|2818.93|2830.51|2817.51|2831.93|2818.93|2830.43|2817.43|28
1621556780000|2021-05-21 00:26:20|2830.47|2817.47|2829.67|2816.67|2830.47|2817.47|2829.56|2816.56|24
1621556790000|2021-05-21 00:26:30|2829.66|2816.66|2830.19|2817.19|2830.19|2817.19|2828.65|2815.65|27
1621556800000|2021-05-21 00:26:40|2829.48|2816.48|2832.03|2819.03|2832.97|2819.97|2829.48|2816.48|29
1621556810000|2021-05-21 00:26:50|2831.76|2818.76|2832.64|2819.64|2832.86|2819.86|2831.65|2818.65|29
1621556820000|2021-05-21 00:27:00|2832.45|2819.45|2837.47|2824.47|2837.47|2824.47|2832.14|2819.14|38
1621556830000|2021-05-21 00:27:10|2837.49|2824.49|2841.38|2828.38|2841.64|2828.64|2837.49|2824.49|39
1621556840000|2021-05-21 00:27:20|2841.35|2828.35|2843.3|2830.3|2843.3|2830.3|2840.09|2827.09|39
1621556850000|2021-05-21 00:27:30|2843.48|2830.48|2844.28|2831.28|2844.68|2831.68|2843.19|2830.19|37
1621556860000|2021-05-21 00:27:40|2844.24|2831.24|2840.46|2827.46|2844.39|2831.39|2839.95|2826.95|39
1621556870000|2021-05-21 00:27:50|2840.58|2827.58|2839.02|2826.02|2840.98|2827.98|2839.02|2826.02|37
1621556880000|2021-05-21 00:28:00|2838.78|2825.78|2837.92|2824.92|2838.78|2825.78|2837.92|2824.92|34
1621556890000|2021-05-21 00:28:10|2837.94|2824.94|2841.24|2828.24|2841.37|2828.37|2837.94|2824.94|33
1621556900000|2021-05-21 00:28:20|2841.4|2828.4|2839.83|2826.83|2841.4|2828.4|2839.19|2826.19|36
1621556910000|2021-05-21 00:28:30|2839.8|2826.8|2840|2827|2841.64|2828.64|2839.45|2826.45|35
1621556920000|2021-05-21 00:28:40|2840.1|2827.1|2839.66|2826.66|2840.52|2827.52|2838.83|2825.83|34
1621556930000|2021-05-21 00:28:50|2839.81|2826.81|2840.41|2827.41|2841.05|2828.05|2838.17|2825.17|36
1621556940000|2021-05-21 00:29:00|2840.4|2827.4|2838.82|2825.82|2840.4|2827.4|2838.44|2825.44|37
1621556950000|2021-05-21 00:29:10|2838.67|2825.67|2837.69|2824.69|2838.76|2825.76|2837.67|2824.67|35
1621556960000|2021-05-21 00:29:20|2837.68|2824.68|2837.56|2824.56|2837.7|2824.7|2837.2|2824.2|32
1621556970000|2021-05-21 00:29:30|2837.54|2824.54|2836.28|2823.28|2837.66|2824.66|2836.28|2823.28|23
1621556980000|2021-05-21 00:29:40|2836.27|2823.27|2835.18|2822.18|2836.9|2823.9|2835.18|2822.18|30
1621556990000|2021-05-21 00:29:50|2834.88|2821.88|2834.1|2821.1|2835.74|2822.74|2833.96|2820.96|32
1621557000000|2021-05-21 00:30:00|2834.2|2821.2|2830.69|2817.69|2834.63|2821.63|2829.74|2816.74|40
1621557010000|2021-05-21 00:30:10|2830.51|2817.51|2833.38|2820.38|2835.4|2822.4|2830.51|2817.51|40
1621557020000|2021-05-21 00:30:20|2833.18|2820.18|2837.76|2824.76|2837.85|2824.85|2833.06|2820.06|37
1621557030000|2021-05-21 00:30:30|2837.68|2824.68|2846.45|2833.45|2846.45|2833.45|2836.71|2823.71|33
1621557040000|2021-05-21 00:30:40|2846.32|2833.32|2848.85|2835.85|2850.3|2837.3|2846.32|2833.32|37
1621557050000|2021-05-21 00:30:50|2848.44|2835.44|2853.29|2840.29|2854.11|2841.11|2848.44|2835.44|33
1621557060000|2021-05-21 00:31:00|2854.08|2841.08|2856.35|2843.35|2857.42|2844.42|2852.87|2839.87|32
1621557070000|2021-05-21 00:31:10|2856.24|2843.24|2858.73|2845.73|2859.04|2846.04|2855.75|2842.75|35
1621557080000|2021-05-21 00:31:20|2858.85|2845.85|2853.79|2840.79|2859.06|2846.06|2853.79|2840.79|38
1621557090000|2021-05-21 00:31:30|2853.59|2840.59|2855.34|2842.34|2855.55|2842.55|2853.59|2840.59|40
1621557100000|2021-05-21 00:31:40|2855.32|2842.32|2859.44|2846.44|2859.44|2846.44|2854.39|2841.39|38
1621557110000|2021-05-21 00:31:50|2859.51|2846.51|2858.1|2845.1|2859.54|2846.54|2858.1|2845.1|36
1621557120000|2021-05-21 00:32:00|2858.72|2845.72|2863.21|2850.21|2863.87|2850.87|2858.3|2845.3|37
1621557130000|2021-05-21 00:32:10|2863.15|2850.15|2867.88|2854.88|2867.88|2854.88|2862.77|2849.77|37
1621557140000|2021-05-21 00:32:20|2868|2855|2869.18|2856.18|2870.88|2857.88|2868|2855|37
1621557150000|2021-05-21 00:32:30|2868.98|2855.98|2871.29|2858.29|2871.29|2858.29|2868.3|2855.3|38
1621557160000|2021-05-21 00:32:40|2870.92|2857.92|2869.39|2856.39|2870.92|2857.92|2868.97|2855.97|36
1621557170000|2021-05-21 00:32:50|2869.32|2856.32|2867.3|2854.3|2870.6|2857.6|2867.09|2854.09|33
1621557180000|2021-05-21 00:33:00|2867.39|2854.39|2865.93|2852.93|2867.85|2854.85|2865.61|2852.61|36
1621557190000|2021-05-21 00:33:10|2865.61|2852.61|2861.28|2848.28|2865.83|2852.83|2861.28|2848.28|36
1621557200000|2021-05-21 00:33:20|2861.39|2848.39|2861.48|2848.48|2861.48|2848.48|2860.24|2847.24|30
1621557210000|2021-05-21 00:33:30|2861.4|2848.4|2861.88|2848.88|2865.73|2852.73|2861.4|2848.4|37
1621557220000|2021-05-21 00:33:40|2862.47|2849.47|2860.81|2847.81|2862.57|2849.57|2860.5|2847.5|28
1621557230000|2021-05-21 00:33:50|2860.9|2847.9|2859.82|2846.82|2860.9|2847.9|2857.46|2844.46|32
1621557240000|2021-05-21 00:34:00|2859.88|2846.88|2859.06|2846.06|2860.64|2847.64|2858.88|2845.88|39
1621557250000|2021-05-21 00:34:10|2859.07|2846.07|2856.71|2843.71|2859.07|2846.07|2856.56|2843.56|30
1621557260000|2021-05-21 00:34:20|2856.62|2843.62|2855.98|2842.98|2856.62|2843.62|2855.58|2842.58|31
1621557270000|2021-05-21 00:34:30|2855.99|2842.99|2859.73|2846.73|2859.78|2846.78|2855.99|2842.99|35
1621557280000|2021-05-21 00:34:40|2859.7|2846.7|2859.26|2846.26|2860.23|2847.23|2859.11|2846.11|32
1621557290000|2021-05-21 00:34:50|2859.25|2846.25|2856.05|2843.05|2859.25|2846.25|2855.92|2842.92|33
1621557300000|2021-05-21 00:35:00|2856.11|2843.11|2853.75|2840.75|2856.11|2843.11|2853.75|2840.75|26
1621557310000|2021-05-21 00:35:10|2853.64|2840.64|2851.55|2838.55|2853.64|2840.64|2851.55|2838.55|33
1621557320000|2021-05-21 00:35:20|2851.54|2838.54|2848.19|2835.19|2851.55|2838.55|2848.19|2835.19|37
1621557330000|2021-05-21 00:35:30|2848.03|2835.03|2847.95|2834.95|2848.65|2835.65|2846.93|2833.93|37
1621557340000|2021-05-21 00:35:40|2848.06|2835.06|2854.97|2841.97|2854.97|2841.97|2848.06|2835.06|38
1621557350000|2021-05-21 00:35:50|2854.62|2841.62|2851.63|2838.63|2854.75|2841.75|2851.63|2838.63|36
1621557360000|2021-05-21 00:36:00|2851.64|2838.64|2848.87|2835.87|2851.64|2838.64|2848.34|2835.34|31
1621557370000|2021-05-21 00:36:10|2849.18|2836.18|2860.04|2847.04|2860.37|2847.37|2849.14|2836.14|40
1621557380000|2021-05-21 00:36:20|2859.85|2846.85|2855.11|2842.11|2859.85|2846.85|2854.37|2841.37|36
1621557390000|2021-05-21 00:36:30|2855.12|2842.12|2854.84|2841.84|2855.12|2842.12|2852.43|2839.43|33
1621557400000|2021-05-21 00:36:40|2855.02|2842.02|2857.54|2844.54|2857.62|2844.62|2854.87|2841.87|38
1621557410000|2021-05-21 00:36:50|2857.19|2844.19|2855.49|2842.49|2857.73|2844.73|2855.25|2842.25|40
1621557420000|2021-05-21 00:37:00|2855.5|2842.5|2854.27|2841.27|2855.8|2842.8|2853.76|2840.76|37
1621557430000|2021-05-21 00:37:10|2854.25|2841.25|2853.65|2840.65|2854.36|2841.36|2852.2|2839.2|36
1621557440000|2021-05-21 00:37:20|2853.26|2840.26|2853.65|2840.65|2854.85|2841.85|2852.05|2839.05|32
1621557450000|2021-05-21 00:37:30|2853.53|2840.53|2857.22|2844.22|2857.22|2844.22|2853.09|2840.09|33
1621557460000|2021-05-21 00:37:40|2857|2844|2856.85|2843.85|2858.33|2845.33|2856.8|2843.8|36
1621557470000|2021-05-21 00:37:50|2856.59|2843.59|2857.93|2844.93|2857.93|2844.93|2854.88|2841.88|39
1621557480000|2021-05-21 00:38:00|2858.36|2845.36|2859.01|2846.01|2859.95|2846.95|2858.36|2845.36|37
1621557490000|2021-05-21 00:38:10|2859|2846|2856.46|2843.46|2859.06|2846.06|2856.36|2843.36|35
1621557500000|2021-05-21 00:38:20|2856.34|2843.34|2862.31|2849.31|2863.54|2850.54|2856.34|2843.34|33
1621557510000|2021-05-21 00:38:30|2863.69|2850.69|2869.3|2856.3|2869.41|2856.41|2862.82|2849.82|37
1621557520000|2021-05-21 00:38:40|2869.41|2856.41|2867.89|2854.89|2869.41|2856.41|2866.74|2853.74|39
1621557530000|2021-05-21 00:38:50|2868.15|2855.15|2868.37|2855.37|2868.39|2855.39|2867.17|2854.17|32
1621557540000|2021-05-21 00:39:00|2868.2|2855.2|2866.79|2853.79|2868.97|2855.97|2866.79|2853.79|36
1621557550000|2021-05-21 00:39:10|2866.78|2853.78|2866.75|2853.75|2867.22|2854.22|2866.67|2853.67|21
1621557560000|2021-05-21 00:39:20|2866.84|2853.84|2866.89|2853.89|2867.5|2854.5|2866.29|2853.29|36
1621557570000|2021-05-21 00:39:30|2866.86|2853.86|2866.58|2853.58|2867.27|2854.27|2866.11|2853.11|31
1621557580000|2021-05-21 00:39:40|2866.71|2853.71|2867.3|2854.3|2867.91|2854.91|2866.71|2853.71|35
1621557590000|2021-05-21 00:39:50|2867.31|2854.31|2866.82|2853.82|2868.13|2855.13|2866.62|2853.62|29
1621557600000|2021-05-21 00:40:00|2866.8|2853.8|2865.7|2852.7|2866.8|2853.8|2865.62|2852.62|32
1621557610000|2021-05-21 00:40:10|2866.32|2853.32|2866.51|2853.51|2866.6|2853.6|2865.86|2852.86|29
1621557620000|2021-05-21 00:40:20|2866.65|2853.65|2865.82|2852.82|2867.03|2854.03|2865.74|2852.74|32
1621557630000|2021-05-21 00:40:30|2865.87|2852.87|2866.91|2853.91|2866.93|2853.93|2864.84|2851.84|36
1621557640000|2021-05-21 00:40:40|2866.87|2853.87|2865.66|2852.66|2866.87|2853.87|2865.5|2852.5|36
1621557650000|2021-05-21 00:40:50|2865.56|2852.56|2862.97|2849.97|2865.56|2852.56|2862.57|2849.57|31
1621557660000|2021-05-21 00:41:00|2863.03|2850.03|2865.07|2852.07|2865.12|2852.12|2862.45|2849.45|33
1621557670000|2021-05-21 00:41:10|2864.71|2851.71|2863.22|2850.22|2864.71|2851.71|2863.13|2850.13|31
1621557680000|2021-05-21 00:41:20|2863.36|2850.36|2887.64|2874.64|2890.64|2877.64|2863.29|2850.29|36
1621557690000|2021-05-21 00:41:30|2887.93|2874.93|2908.42|2895.42|2908.42|2895.42|2868.58|2855.58|33
1621557700000|2021-05-21 00:41:40|2916.6|2903.6|2902.39|2889.39|2916.6|2903.6|2899.87|2886.87|37
1621557710000|2021-05-21 00:41:50|2902.44|2889.44|2907.9|2894.9|2907.96|2894.96|2895.59|2882.59|40
1621557720000|2021-05-21 00:42:00|2907.67|2894.67|2913.38|2900.38|2914.35|2901.35|2907.67|2894.67|40
1621557730000|2021-05-21 00:42:10|2913.72|2900.72|2911.26|2898.26|2917.75|2904.75|2910.37|2897.37|40
1621557740000|2021-05-21 00:42:20|2910.84|2897.84|2909.7|2896.7|2913.03|2900.03|2907.87|2894.87|39
1621557750000|2021-05-21 00:42:30|2909.76|2896.76|2911.91|2898.91|2913.06|2900.06|2909.44|2896.44|38
1621557760000|2021-05-21 00:42:40|2912.08|2899.08|2909.92|2896.92|2912.71|2899.71|2909.92|2896.92|36
1621557770000|2021-05-21 00:42:50|2910.05|2897.05|2911.07|2898.07|2913.49|2900.49|2909.81|2896.81|36
1621557780000|2021-05-21 00:43:00|2910.96|2897.96|2915.34|2902.34|2915.41|2902.41|2910.53|2897.53|37
1621557790000|2021-05-21 00:43:10|2915.7|2902.7|2927.13|2914.13|2928.6|2915.6|2915.43|2902.43|33
1621557800000|2021-05-21 00:43:20|2926.98|2913.98|2926.96|2913.96|2930.47|2917.47|2926.17|2913.17|39
1621557810000|2021-05-21 00:43:30|2927.18|2914.18|2927.11|2914.11|2930.79|2917.79|2923.2|2910.2|38
1621557820000|2021-05-21 00:43:40|2927.5|2914.5|2927.18|2914.18|2930.99|2917.99|2926.19|2913.19|38
1621557830000|2021-05-21 00:43:50|2926.86|2913.86|2925.75|2912.75|2927.37|2914.37|2923.36|2910.36|39
1621557840000|2021-05-21 00:44:00|2926.43|2913.43|2921.69|2908.69|2927.14|2914.14|2921.6|2908.6|39
1621557850000|2021-05-21 00:44:10|2921.58|2908.58|2916.16|2903.16|2921.58|2908.58|2915.16|2902.16|39
1621557860000|2021-05-21 00:44:20|2916.38|2903.38|2922.44|2909.44|2923.34|2910.34|2916.3|2903.3|38
1621557870000|2021-05-21 00:44:30|2922.42|2909.42|2920.51|2907.51|2923.29|2910.29|2918.85|2905.85|38
1621557880000|2021-05-21 00:44:40|2920.41|2907.41|2920.51|2907.51|2922.35|2909.35|2920.04|2907.04|40
1621557890000|2021-05-21 00:44:50|2920.49|2907.49|2920.92|2907.92|2923.36|2910.36|2919.96|2906.96|37
1621557900000|2021-05-21 00:45:00|2920.86|2907.86|2920.41|2907.41|2923.45|2910.45|2920.41|2907.41|36
1621557910000|2021-05-21 00:45:10|2920.2|2907.2|2911.84|2898.84|2920.2|2907.2|2911.76|2898.76|39
1621557920000|2021-05-21 00:45:20|2911.85|2898.85|2916.34|2903.34|2916.34|2903.34|2911.85|2898.85|36
1621557930000|2021-05-21 00:45:30|2916.23|2903.23|2915.08|2902.08|2921.21|2908.21|2915.08|2902.08|38
1621557940000|2021-05-21 00:45:40|2914.91|2901.91|2918.56|2905.56|2918.58|2905.58|2914.73|2901.73|38
1621557950000|2021-05-21 00:45:50|2918.15|2905.15|2916.98|2903.98|2918.34|2905.34|2916.11|2903.11|37
1621557960000|2021-05-21 00:46:00|2917.13|2904.13|2915.65|2902.65|2918.66|2905.66|2915.12|2902.12|36
1621557970000|2021-05-21 00:46:10|2915.46|2902.46|2911.34|2898.34|2915.46|2902.46|2911.26|2898.26|37
1621557980000|2021-05-21 00:46:20|2911.4|2898.4|2909.31|2896.31|2911.84|2898.84|2909.04|2896.04|33
1621557990000|2021-05-21 00:46:30|2909.28|2896.28|2908.32|2895.32|2910.83|2897.83|2907.03|2894.03|38
1621558000000|2021-05-21 00:46:40|2908.31|2895.31|2911.32|2898.32|2911.74|2898.74|2906.4|2893.4|38
1621558010000|2021-05-21 00:46:50|2911.59|2898.59|2907.02|2894.02|2911.6|2898.6|2907.02|2894.02|40
1621558020000|2021-05-21 00:47:00|2907.03|2894.03|2908.82|2895.82|2910.46|2897.46|2907.03|2894.03|37
1621558030000|2021-05-21 00:47:10|2908.87|2895.87|2907.92|2894.92|2911.12|2898.12|2907.59|2894.59|38
1621558040000|2021-05-21 00:47:20|2907.67|2894.67|2908.22|2895.22|2908.93|2895.93|2905.37|2892.37|37
1621558050000|2021-05-21 00:47:30|2908.12|2895.12|2906.26|2893.26|2908.12|2895.12|2904.75|2891.75|38
1621558060000|2021-05-21 00:47:40|2906.16|2893.16|2906.45|2893.45|2907.1|2894.1|2905.4|2892.4|35
1621558070000|2021-05-21 00:47:50|2906.23|2893.23|2902.84|2889.84|2906.23|2893.23|2902.84|2889.84|39
1621558080000|2021-05-21 00:48:00|2902.92|2889.92|2905.03|2892.03|2905.29|2892.29|2902.92|2889.92|37
1621558090000|2021-05-21 00:48:10|2905.13|2892.13|2904.09|2891.09|2906.6|2893.6|2904.09|2891.09|36
1621558100000|2021-05-21 00:48:20|2904.05|2891.05|2905.05|2892.05|2905.35|2892.35|2903.33|2890.33|35
1621558110000|2021-05-21 00:48:30|2904.82|2891.82|2902.02|2889.02|2904.82|2891.82|2901.73|2888.73|33
1621558120000|2021-05-21 00:48:40|2902.5|2889.5|2901.85|2888.85|2903.59|2890.59|2901.73|2888.73|30
1621558130000|2021-05-21 00:48:50|2901.87|2888.87|2902.02|2889.02|2902.38|2889.38|2901.87|2888.87|15
1621558140000|2021-05-21 00:49:00|2902.03|2889.03|2905.57|2892.57|2907.47|2894.47|2901.86|2888.86|35
1621558150000|2021-05-21 00:49:10|2905.65|2892.65|2902.88|2889.88|2905.65|2892.65|2902.88|2889.88|37
1621558160000|2021-05-21 00:49:20|2902.91|2889.91|2901.42|2888.42|2902.91|2889.91|2901.17|2888.17|31
1621558170000|2021-05-21 00:49:30|2901.8|2888.8|2903.87|2890.87|2904.08|2891.08|2901.8|2888.8|37
1621558180000|2021-05-21 00:49:40|2904.05|2891.05|2904.01|2891.01|2904.49|2891.49|2902.95|2889.95|39
1621558190000|2021-05-21 00:49:50|2904.02|2891.02|2903.07|2890.07|2904.53|2891.53|2902.66|2889.66|34
1621558200000|2021-05-21 00:50:00|2902.96|2889.96|2900.27|2887.27|2902.96|2889.96|2900.27|2887.27|35
1621558210000|2021-05-21 00:50:10|2900.5|2887.5|2897.48|2884.48|2900.86|2887.86|2897.48|2884.48|38
1621558220000|2021-05-21 00:50:20|2897.36|2884.36|2900.54|2887.54|2900.54|2887.54|2895.54|2882.54|40
1621558230000|2021-05-21 00:50:30|2900.94|2887.94|2897.72|2884.72|2901.19|2888.19|2897.49|2884.49|30
1621558240000|2021-05-21 00:50:40|2897.7|2884.7|2897.26|2884.26|2897.7|2884.7|2895.6|2882.6|34
1621558250000|2021-05-21 00:50:50|2897.22|2884.22|2896.64|2883.64|2898.59|2885.59|2896.45|2883.45|35
1621558260000|2021-05-21 00:51:00|2896.59|2883.59|2896.72|2883.72|2897.88|2884.88|2895.93|2882.93|34
1621558270000|2021-05-21 00:51:10|2896.52|2883.52|2896.42|2883.42|2897.23|2884.23|2896.26|2883.26|30
1621558280000|2021-05-21 00:51:20|2896.48|2883.48|2895.89|2882.89|2896.48|2883.48|2895.03|2882.03|32
1621558290000|2021-05-21 00:51:30|2895.92|2882.92|2901.02|2888.02|2901.02|2888.02|2895.88|2882.88|36
1621558300000|2021-05-21 00:51:40|2901.7|2888.7|2911.97|2898.97|2911.97|2898.97|2901.33|2888.33|38
1621558310000|2021-05-21 00:51:50|2911.93|2898.93|2911.5|2898.5|2912.92|2899.92|2910.42|2897.42|36
1621558320000|2021-05-21 00:52:00|2911.27|2898.27|2910.17|2897.17|2911.45|2898.45|2909.68|2896.68|37
1621558330000|2021-05-21 00:52:10|2910.18|2897.18|2916.35|2903.35|2916.56|2903.56|2910.11|2897.11|37
1621558340000|2021-05-21 00:52:20|2916.36|2903.36|2909.67|2896.67|2917.12|2904.12|2907.49|2894.49|37
1621558350000|2021-05-21 00:52:30|2909.24|2896.24|2905.64|2892.64|2909.93|2896.93|2905.64|2892.64|37
1621558360000|2021-05-21 00:52:40|2905.45|2892.45|2907.13|2894.13|2907.4|2894.4|2904.19|2891.19|39
1621558370000|2021-05-21 00:52:50|2907.04|2894.04|2907.66|2894.66|2909.6|2896.6|2906.5|2893.5|39
1621558380000|2021-05-21 00:53:00|2907.18|2894.18|2908.33|2895.33|2908.71|2895.71|2905.42|2892.42|39
1621558390000|2021-05-21 00:53:10|2908.31|2895.31|2915.33|2902.33|2915.57|2902.57|2906.68|2893.68|40
1621558400000|2021-05-21 00:53:20|2915.51|2902.51|2914.75|2901.75|2916.37|2903.37|2913.75|2900.75|37
1621558410000|2021-05-21 00:53:30|2914.78|2901.78|2910.66|2897.66|2914.78|2901.78|2910.65|2897.65|39
1621558420000|2021-05-21 00:53:40|2910.75|2897.75|2913.97|2900.97|2914.56|2901.56|2909.44|2896.44|40
1621558430000|2021-05-21 00:53:50|2913.89|2900.89|2912.51|2899.51|2913.9|2900.9|2910.99|2897.99|40
1621558440000|2021-05-21 00:54:00|2912.58|2899.58|2913.21|2900.21|2913.8|2900.8|2911.72|2898.72|38
1621558450000|2021-05-21 00:54:10|2913.08|2900.08|2912.35|2899.35|2913.08|2900.08|2911.24|2898.24|36
1621558460000|2021-05-21 00:54:20|2913.21|2900.21|2918.61|2905.61|2918.61|2905.61|2912.48|2899.48|38
1621558470000|2021-05-21 00:54:30|2918.62|2905.62|2921.89|2908.89|2922.01|2909.01|2918.62|2905.62|37
1621558480000|2021-05-21 00:54:40|2922.36|2909.36|2923.39|2910.39|2923.5|2910.5|2921.55|2908.55|37
1621558490000|2021-05-21 00:54:50|2923.65|2910.65|2920.56|2907.56|2923.78|2910.78|2919.87|2906.87|30
1621558500000|2021-05-21 00:55:00|2920.69|2907.69|2919.7|2906.7|2920.69|2907.69|2918.7|2905.7|40
1621558510000|2021-05-21 00:55:10|2919.69|2906.69|2917.13|2904.13|2919.97|2906.97|2916.75|2903.75|38
1621558520000|2021-05-21 00:55:20|2917.12|2904.12|2915.48|2902.48|2917.12|2904.12|2915.37|2902.37|37
1621558530000|2021-05-21 00:55:30|2914.5|2901.5|2913.91|2900.91|2914.62|2901.62|2913.7|2900.7|34
1621558540000|2021-05-21 00:55:40|2913.94|2900.94|2909.51|2896.51|2914.19|2901.19|2909.24|2896.24|37
1621558550000|2021-05-21 00:55:50|2909.54|2896.54|2910.35|2897.35|2913.21|2900.21|2909.54|2896.54|40
1621558560000|2021-05-21 00:56:00|2910.96|2897.96|2908.81|2895.81|2912.34|2899.34|2908.43|2895.43|35
1621558570000|2021-05-21 00:56:10|2908.78|2895.78|2907.92|2894.92|2910.44|2897.44|2907.54|2894.54|37
1621558580000|2021-05-21 00:56:20|2908.21|2895.21|2912.63|2899.63|2912.63|2899.63|2907.67|2894.67|35
1621558590000|2021-05-21 00:56:30|2912.74|2899.74|2917.78|2904.78|2917.78|2904.78|2912.74|2899.74|34
1621558600000|2021-05-21 00:56:40|2917.81|2904.81|2921.07|2908.07|2921.63|2908.63|2916.95|2903.95|37
1621558610000|2021-05-21 00:56:50|2921.08|2908.08|2924.19|2911.19|2924.19|2911.19|2920.78|2907.78|26
1621558620000|2021-05-21 00:57:00|2924.24|2911.24|2921.83|2908.83|2924.24|2911.24|2921.83|2908.83|23
1621558630000|2021-05-21 00:57:10|2921.13|2908.13|2920.37|2907.37|2921.33|2908.33|2919.03|2906.03|34
1621558640000|2021-05-21 00:57:20|2920.38|2907.38|2921.62|2908.62|2923.96|2910.96|2920.06|2907.06|31
1621558650000|2021-05-21 00:57:30|2921.52|2908.52|2920.74|2907.74|2923.03|2910.03|2920.26|2907.26|32
1621558660000|2021-05-21 00:57:40|2920.71|2907.71|2919.32|2906.32|2920.83|2907.83|2918.86|2905.86|30
1621558670000|2021-05-21 00:57:50|2919.61|2906.61|2918.57|2905.57|2919.83|2906.83|2918.4|2905.4|33
1621558680000|2021-05-21 00:58:00|2918.55|2905.55|2917.69|2904.69|2919|2906|2917.69|2904.69|33
1621558690000|2021-05-21 00:58:10|2917.15|2904.15|2916.16|2903.16|2917.15|2904.15|2914.77|2901.77|34
1621558700000|2021-05-21 00:58:20|2916.2|2903.2|2916.75|2903.75|2918.03|2905.03|2915.67|2902.67|33
1621558710000|2021-05-21 00:58:30|2917.07|2904.07|2918.86|2905.86|2918.86|2905.86|2915.81|2902.81|36
1621558720000|2021-05-21 00:58:40|2918.99|2905.99|2918.91|2905.91|2919.58|2906.58|2918.56|2905.56|30
1621558730000|2021-05-21 00:58:50|2918.93|2905.93|2916.82|2903.82|2918.97|2905.97|2916.82|2903.82|33
1621558740000|2021-05-21 00:59:00|2916.45|2903.45|2913.35|2900.35|2916.7|2903.7|2913.27|2900.27|33
1621558750000|2021-05-21 00:59:10|2913.51|2900.51|2914.38|2901.38|2914.38|2901.38|2912.67|2899.67|35
1621558760000|2021-05-21 00:59:20|2914.41|2901.41|2920.27|2907.27|2920.64|2907.64|2914.41|2901.41|39
1621558770000|2021-05-21 00:59:30|2920.32|2907.32|2918.8|2905.8|2921.42|2908.42|2918.8|2905.8|35
1621558780000|2021-05-21 00:59:40|2918.84|2905.84|2917.22|2904.22|2918.84|2905.84|2917.11|2904.11|37
1621558790000|2021-05-21 00:59:50|2917.15|2904.15|2916.32|2903.32|2917.23|2904.23|2915.42|2902.42|32
1621558800000|2021-05-21 01:00:00|2916.37|2903.37|2919.37|2906.37|2920.55|2907.55|2916.33|2903.33|39
1621558810000|2021-05-21 01:00:10|2919.45|2906.45|2920.47|2907.47|2920.51|2907.51|2919.45|2906.45|37
1621558820000|2021-05-21 01:00:20|2920.49|2907.49|2920.75|2907.75|2920.89|2907.89|2920.49|2907.49|30
1621558830000|2021-05-21 01:00:30|2920.73|2907.73|2919.02|2906.02|2920.93|2907.93|2918.65|2905.65|29
1621558840000|2021-05-21 01:00:40|2918.72|2905.72|2915.34|2902.34|2918.96|2905.96|2915.34|2902.34|37
1621558850000|2021-05-21 01:00:50|2915.31|2902.31|2913.12|2900.12|2915.53|2902.53|2912.95|2899.95|31
1621558860000|2021-05-21 01:01:00|2913.03|2900.03|2911.77|2898.77|2913.03|2900.03|2911.73|2898.73|28
1621558870000|2021-05-21 01:01:10|2911.76|2898.76|2910.72|2897.72|2911.76|2898.76|2910.47|2897.47|22
1621558880000|2021-05-21 01:01:20|2910.55|2897.55|2908.72|2895.72|2910.72|2897.72|2908.5|2895.5|33
1621558890000|2021-05-21 01:01:30|2908.99|2895.99|2909.44|2896.44|2910.09|2897.09|2908.99|2895.99|36
1621558900000|2021-05-21 01:01:40|2909.4|2896.4|2908.56|2895.56|2909.4|2896.4|2907.17|2894.17|32
1621558910000|2021-05-21 01:01:50|2908.57|2895.57|2908.4|2895.4|2908.57|2895.57|2906.84|2893.84|32
1621558920000|2021-05-21 01:02:00|2908.41|2895.41|2908.33|2895.33|2908.6|2895.6|2908.12|2895.12|17
1621558930000|2021-05-21 01:02:10|2908.36|2895.36|2907.8|2894.8|2908.44|2895.44|2907.48|2894.48|30
1621558940000|2021-05-21 01:02:20|2907.82|2894.82|2907.5|2894.5|2908.34|2895.34|2906.99|2893.99|30
1621558950000|2021-05-21 01:02:30|2907.49|2894.49|2906.76|2893.76|2908|2895|2906.76|2893.76|36
1621558960000|2021-05-21 01:02:40|2906.72|2893.72|2906.9|2893.9|2907.07|2894.07|2905.11|2892.11|33
1621558970000|2021-05-21 01:02:50|2906.92|2893.92|2906.57|2893.57|2907.15|2894.15|2906.1|2893.1|34
1621558980000|2021-05-21 01:03:00|2906.51|2893.51|2906.23|2893.23|2906.87|2893.87|2906.18|2893.18|33
1621558990000|2021-05-21 01:03:10|2905.77|2892.77|2906.37|2893.37|2906.37|2893.37|2905.21|2892.21|28
1621559000000|2021-05-21 01:03:20|2906.46|2893.46|2907|2894|2907.11|2894.11|2906.14|2893.14|32
1621559010000|2021-05-21 01:03:30|2906.93|2893.93|2906.52|2893.52|2906.93|2893.93|2906.34|2893.34|26
1621559020000|2021-05-21 01:03:40|2906.51|2893.51|2906.25|2893.25|2906.51|2893.51|2906.17|2893.17|12
1621559030000|2021-05-21 01:03:50|2906.3|2893.3|2906.86|2893.86|2906.98|2893.98|2906.25|2893.25|35
1621559040000|2021-05-21 01:04:00|2906.84|2893.84|2905.95|2892.95|2906.89|2893.89|2905.95|2892.95|29
1621559050000|2021-05-21 01:04:10|2906|2893|2904.72|2891.72|2906|2893|2904.61|2891.61|36
1621559060000|2021-05-21 01:04:20|2904.86|2891.86|2905.36|2892.36|2905.72|2892.72|2904.35|2891.35|24
1621559070000|2021-05-21 01:04:30|2905.25|2892.25|2905.94|2892.94|2905.94|2892.94|2905.08|2892.08|32
1621559080000|2021-05-21 01:04:40|2906.24|2893.24|2904.74|2891.74|2906.53|2893.53|2904.74|2891.74|25
1621559090000|2021-05-21 01:04:50|2904.82|2891.82|2906.31|2893.31|2906.77|2893.77|2904.81|2891.81|33
1621559100000|2021-05-21 01:05:00|2906.34|2893.34|2905|2892|2906.34|2893.34|2904.98|2891.98|28
1621559110000|2021-05-21 01:05:10|2905.05|2892.05|2904.76|2891.76|2905.43|2892.43|2904.52|2891.52|36
1621559120000|2021-05-21 01:05:20|2905.03|2892.03|2904.78|2891.78|2905.23|2892.23|2904.43|2891.43|32
1621559130000|2021-05-21 01:05:30|2905.01|2892.01|2905.06|2892.06|2905.39|2892.39|2904.75|2891.75|28
1621559140000|2021-05-21 01:05:40|2904.97|2891.97|2902.46|2889.46|2904.97|2891.97|2902.46|2889.46|38
1621559150000|2021-05-21 01:05:50|2903.02|2890.02|2901.93|2888.93|2903.52|2890.52|2901.93|2888.93|32
1621559160000|2021-05-21 01:06:00|2902.11|2889.11|2899.06|2886.06|2902.12|2889.12|2899.03|2886.03|31
1621559170000|2021-05-21 01:06:10|2899.03|2886.03|2898.02|2885.02|2899.72|2886.72|2897.63|2884.63|38
1621559180000|2021-05-21 01:06:20|2898.06|2885.06|2897.5|2884.5|2898.26|2885.26|2897.19|2884.19|33
1621559190000|2021-05-21 01:06:30|2897.49|2884.49|2895.88|2882.88|2897.88|2884.88|2895.51|2882.51|37
1621559200000|2021-05-21 01:06:40|2896.29|2883.29|2896.62|2883.62|2896.9|2883.9|2895.95|2882.95|39
1621559210000|2021-05-21 01:06:50|2896.64|2883.64|2898.62|2885.62|2898.62|2885.62|2896.18|2883.18|30
1621559220000|2021-05-21 01:07:00|2898.99|2885.99|2900.06|2887.06|2901.28|2888.28|2898.3|2885.3|29
1621559230000|2021-05-21 01:07:10|2899.89|2886.89|2902.83|2889.83|2903.4|2890.4|2899.75|2886.75|25
1621559240000|2021-05-21 01:07:20|2902.42|2889.42|2905.36|2892.36|2905.54|2892.54|2902.42|2889.42|29
1621559250000|2021-05-21 01:07:30|2905.49|2892.49|2906.02|2893.02|2906.02|2893.02|2905.04|2892.04|33
1621559260000|2021-05-21 01:07:40|2906.3|2893.3|2906.89|2893.89|2906.96|2893.96|2905.87|2892.87|19
1621559270000|2021-05-21 01:07:50|2906.88|2893.88|2905.26|2892.26|2906.88|2893.88|2904.71|2891.71|38
1621559280000|2021-05-21 01:08:00|2905.4|2892.4|2904.45|2891.45|2905.4|2892.4|2904.45|2891.45|34
1621559290000|2021-05-21 01:08:10|2904.48|2891.48|2903.19|2890.19|2904.48|2891.48|2902.81|2889.81|21
1621559300000|2021-05-21 01:08:20|2903.02|2890.02|2903.42|2890.42|2903.42|2890.42|2902.77|2889.77|20
1621559310000|2021-05-21 01:08:30|2903.43|2890.43|2906|2893|2906.48|2893.48|2903.43|2890.43|31
1621559320000|2021-05-21 01:08:40|2905.91|2892.91|2906.67|2893.67|2906.9|2893.9|2905.08|2892.08|34
1621559330000|2021-05-21 01:08:50|2906.66|2893.66|2908.28|2895.28|2908.28|2895.28|2906.36|2893.36|37
1621559340000|2021-05-21 01:09:00|2908.2|2895.2|2911.42|2898.42|2911.42|2898.42|2907.73|2894.73|38
1621559350000|2021-05-21 01:09:10|2911.56|2898.56|2914.76|2901.76|2914.91|2901.91|2911.56|2898.56|37
1621559360000|2021-05-21 01:09:20|2914.95|2901.95|2915.85|2902.85|2915.86|2902.86|2914.35|2901.35|37
1621559370000|2021-05-21 01:09:30|2915.65|2902.65|2921.07|2908.07|2921.07|2908.07|2915.39|2902.39|39
1621559380000|2021-05-21 01:09:40|2921.03|2908.03|2923.36|2910.36|2923.64|2910.64|2921|2908|34
1621559390000|2021-05-21 01:09:50|2923.54|2910.54|2917.91|2904.91|2923.58|2910.58|2917.91|2904.91|28
1621559400000|2021-05-21 01:10:00|2917.86|2904.86|2914.11|2901.11|2917.91|2904.91|2912.41|2899.41|40
1621559410000|2021-05-21 01:10:10|2914.18|2901.18|2914.53|2901.53|2915.3|2902.3|2914.16|2901.16|40
1621559420000|2021-05-21 01:10:20|2914.42|2901.42|2918.87|2905.87|2918.87|2905.87|2914.42|2901.42|34
1621559430000|2021-05-21 01:10:30|2919.4|2906.4|2922.05|2909.05|2922.98|2909.98|2919.24|2906.24|39
1621559440000|2021-05-21 01:10:40|2922.07|2909.07|2916.91|2903.91|2922.15|2909.15|2916.91|2903.91|38
1621559450000|2021-05-21 01:10:50|2916.9|2903.9|2917.8|2904.8|2918.22|2905.22|2916.81|2903.81|36
1621559460000|2021-05-21 01:11:00|2917.72|2904.72|2914.79|2901.79|2917.86|2904.86|2914.67|2901.67|36
1621559470000|2021-05-21 01:11:10|2914.77|2901.77|2913.34|2900.34|2914.77|2901.77|2913.34|2900.34|38
1621559480000|2021-05-21 01:11:20|2913.27|2900.27|2910.12|2897.12|2913.5|2900.5|2909.91|2896.91|35
1621559490000|2021-05-21 01:11:30|2910.1|2897.1|2910.35|2897.35|2911.42|2898.42|2910.05|2897.05|40
1621559500000|2021-05-21 01:11:40|2910.31|2897.31|2910.14|2897.14|2910.44|2897.44|2909.56|2896.56|25
1621559510000|2021-05-21 01:11:50|2910.05|2897.05|2908.7|2895.7|2910.11|2897.11|2908.65|2895.65|35
1621559520000|2021-05-21 01:12:00|2908.63|2895.63|2909.04|2896.04|2910.33|2897.33|2908.6|2895.6|33
1621559530000|2021-05-21 01:12:10|2909.18|2896.18|2909.31|2896.31|2909.39|2896.39|2909.11|2896.11|28
1621559540000|2021-05-21 01:12:20|2908.88|2895.88|2908.92|2895.92|2909.27|2896.27|2908.48|2895.48|31
1621559550000|2021-05-21 01:12:30|2908.84|2895.84|2910.58|2897.58|2910.58|2897.58|2908.68|2895.68|29
1621559560000|2021-05-21 01:12:40|2910.66|2897.66|2912.85|2899.85|2912.85|2899.85|2910.44|2897.44|29
1621559570000|2021-05-21 01:12:50|2912.5|2899.5|2911.35|2898.35|2913.04|2900.04|2911.32|2898.32|27
1621559580000|2021-05-21 01:13:00|2911.71|2898.71|2912.29|2899.29|2914.06|2901.06|2911.71|2898.71|36
1621559590000|2021-05-21 01:13:10|2912.66|2899.66|2911.81|2898.81|2912.66|2899.66|2909.11|2896.11|38
1621559600000|2021-05-21 01:13:20|2911.83|2898.83|2914.97|2901.97|2914.97|2901.97|2911.77|2898.77|37
1621559610000|2021-05-21 01:13:30|2915.05|2902.05|2915.07|2902.07|2915.15|2902.15|2914.51|2901.51|33
1621559620000|2021-05-21 01:13:40|2915.08|2902.08|2915.31|2902.31|2915.35|2902.35|2913.96|2900.96|35
1621559630000|2021-05-21 01:13:50|2915.34|2902.34|2915.4|2902.4|2915.46|2902.46|2914.89|2901.89|27
1621559640000|2021-05-21 01:14:00|2915.42|2902.42|2915.46|2902.46|2915.52|2902.52|2915.34|2902.34|21
1621559650000|2021-05-21 01:14:10|2915.37|2902.37|2914.97|2901.97|2915.48|2902.48|2914.83|2901.83|14
1621559660000|2021-05-21 01:14:20|2915.03|2902.03|2914.27|2901.27|2915.25|2902.25|2914.27|2901.27|17
1621559670000|2021-05-21 01:14:30|2914.21|2901.21|2915.12|2902.12|2915.12|2902.12|2913.45|2900.45|32
1621559680000|2021-05-21 01:14:40|2915.21|2902.21|2912.91|2899.91|2915.49|2902.49|2912.81|2899.81|28
1621559690000|2021-05-21 01:14:50|2912.48|2899.48|2912.28|2899.28|2912.48|2899.48|2912.03|2899.03|34
1621559700000|2021-05-21 01:15:00|2912.29|2899.29|2912.41|2899.41|2913.43|2900.43|2912.29|2899.29|33
1621559710000|2021-05-21 01:15:10|2912.3|2899.3|2910.79|2897.79|2912.33|2899.33|2910.63|2897.63|32
1621559720000|2021-05-21 01:15:20|2910.74|2897.74|2905.75|2892.75|2910.8|2897.8|2905.67|2892.67|31
1621559730000|2021-05-21 01:15:30|2905.63|2892.63|2904.26|2891.26|2905.66|2892.66|2903.99|2890.99|36
1621559740000|2021-05-21 01:15:40|2904.24|2891.24|2900.89|2887.89|2904.24|2891.24|2900.82|2887.82|37
1621559750000|2021-05-21 01:15:50|2900.87|2887.87|2897.42|2884.42|2900.87|2887.87|2897.41|2884.41|35
1621559760000|2021-05-21 01:16:00|2897.49|2884.49|2901.54|2888.54|2901.66|2888.66|2897.49|2884.49|36
1621559770000|2021-05-21 01:16:10|2901.46|2888.46|2898.72|2885.72|2901.46|2888.46|2898.62|2885.62|39
1621559780000|2021-05-21 01:16:20|2898.64|2885.64|2897.08|2884.08|2898.64|2885.64|2897.08|2884.08|36
1621559790000|2021-05-21 01:16:30|2896.33|2883.33|2895.04|2882.04|2896.7|2883.7|2893.71|2880.71|38
1621559800000|2021-05-21 01:16:40|2895.1|2882.1|2894.88|2881.88|2895.84|2882.84|2894.03|2881.03|35
1621559810000|2021-05-21 01:16:50|2894.98|2881.98|2895.37|2882.37|2895.88|2882.88|2894.86|2881.86|34
1621559820000|2021-05-21 01:17:00|2895.46|2882.46|2897.78|2884.78|2897.99|2884.99|2895.46|2882.46|35
1621559830000|2021-05-21 01:17:10|2898.04|2885.04|2902.64|2889.64|2904.44|2891.44|2898.04|2885.04|34
1621559840000|2021-05-21 01:17:20|2902.65|2889.65|2903.7|2890.7|2903.9|2890.9|2900.39|2887.39|32
1621559850000|2021-05-21 01:17:30|2903.75|2890.75|2905.19|2892.19|2905.19|2892.19|2902.69|2889.69|37
1621559860000|2021-05-21 01:17:40|2906.41|2893.41|2907.74|2894.74|2909.04|2896.04|2905.57|2892.57|33
1621559870000|2021-05-21 01:17:50|2907.94|2894.94|2905.83|2892.83|2907.99|2894.99|2904.93|2891.93|35
1621559880000|2021-05-21 01:18:00|2905.59|2892.59|2907.71|2894.71|2907.76|2894.76|2902.39|2889.39|36
1621559890000|2021-05-21 01:18:10|2907.76|2894.76|2905.97|2892.97|2907.83|2894.83|2905.76|2892.76|32
1621559900000|2021-05-21 01:18:20|2906.51|2893.51|2908.67|2895.67|2909.12|2896.12|2906.34|2893.34|37
1621559910000|2021-05-21 01:18:30|2908.33|2895.33|2912.74|2899.74|2912.91|2899.91|2908.22|2895.22|35
1621559920000|2021-05-21 01:18:40|2912.75|2899.75|2909.78|2896.78|2912.75|2899.75|2909.55|2896.55|35
1621559930000|2021-05-21 01:18:50|2909.86|2896.86|2912.24|2899.24|2912.24|2899.24|2909.4|2896.4|31
1621559940000|2021-05-21 01:19:00|2912.28|2899.28|2911.95|2898.95|2912.28|2899.28|2911.79|2898.79|24
1621559950000|2021-05-21 01:19:10|2911.96|2898.96|2909.86|2896.86|2911.97|2898.97|2909.62|2896.62|35
1621559960000|2021-05-21 01:19:20|2909.95|2896.95|2908.53|2895.53|2910.86|2897.86|2908.53|2895.53|39
1621559970000|2021-05-21 01:19:30|2908.45|2895.45|2907.39|2894.39|2908.55|2895.55|2906.71|2893.71|38
1621559980000|2021-05-21 01:19:40|2907.61|2894.61|2905.03|2892.03|2908.01|2895.01|2904.85|2891.85|40
1621559990000|2021-05-21 01:19:50|2905|2892|2906.58|2893.58|2906.58|2893.58|2904.29|2891.29|33
1621560000000|2021-05-21 01:20:00|2906.44|2893.44|2904.35|2891.35|2906.76|2893.76|2904.24|2891.24|35
1621560010000|2021-05-21 01:20:10|2904.18|2891.18|2903.54|2890.54|2904.44|2891.44|2903.43|2890.43|16
1621560020000|2021-05-21 01:20:20|2903.56|2890.56|2901.48|2888.48|2903.74|2890.74|2901.44|2888.44|32
1621560030000|2021-05-21 01:20:30|2901.31|2888.31|2901.3|2888.3|2901.44|2888.44|2899.92|2886.92|36
1621560040000|2021-05-21 01:20:40|2901.02|2888.02|2901.34|2888.34|2901.51|2888.51|2901.01|2888.01|32
1621560050000|2021-05-21 01:20:50|2901.38|2888.38|2900|2887|2901.38|2888.38|2899.89|2886.89|34
1621560060000|2021-05-21 01:21:00|2900.06|2887.06|2898.66|2885.66|2900.06|2887.06|2898|2885|27
1621560070000|2021-05-21 01:21:10|2898.82|2885.82|2898.81|2885.81|2898.82|2885.82|2898|2885|35
1621560080000|2021-05-21 01:21:20|2899.12|2886.12|2900.53|2887.53|2900.63|2887.63|2898.43|2885.43|35
1621560090000|2021-05-21 01:21:30|2899.51|2886.51|2899.38|2886.38|2900.18|2887.18|2898.6|2885.6|40
1621560100000|2021-05-21 01:21:40|2899.62|2886.62|2898.55|2885.55|2899.62|2886.62|2897.57|2884.57|32
1621560110000|2021-05-21 01:21:50|2898.61|2885.61|2898.4|2885.4|2899.64|2886.64|2898.4|2885.4|35
1621560120000|2021-05-21 01:22:00|2898.73|2885.73|2901.15|2888.15|2901.41|2888.41|2898.63|2885.63|35
1621560130000|2021-05-21 01:22:10|2901.92|2888.92|2908.36|2895.36|2909.93|2896.93|2901.92|2888.92|38
1621560140000|2021-05-21 01:22:20|2909.26|2896.26|2907.68|2894.68|2909.28|2896.28|2907.13|2894.13|36
1621560150000|2021-05-21 01:22:30|2907.49|2894.49|2904.47|2891.47|2907.49|2894.49|2904.2|2891.2|37
1621560160000|2021-05-21 01:22:40|2904.45|2891.45|2904.38|2891.38|2904.64|2891.64|2902.43|2889.43|36
1621560170000|2021-05-21 01:22:50|2904.33|2891.33|2905.34|2892.34|2905.41|2892.41|2904.25|2891.25|27
1621560180000|2021-05-21 01:23:00|2905.08|2892.08|2906.59|2893.59|2906.59|2893.59|2904.96|2891.96|25
1621560190000|2021-05-21 01:23:10|2906.58|2893.58|2906|2893|2907.18|2894.18|2905.24|2892.24|31
1621560200000|2021-05-21 01:23:20|2906.13|2893.13|2904.99|2891.99|2906.13|2893.13|2904.09|2891.09|36
1621560210000|2021-05-21 01:23:30|2905|2892|2908.11|2895.11|2908.11|2895.11|2904.81|2891.81|30
1621560220000|2021-05-21 01:23:40|2907.72|2894.72|2908.82|2895.82|2908.91|2895.91|2907.37|2894.37|36
1621560230000|2021-05-21 01:23:50|2908.74|2895.74|2907.9|2894.9|2908.75|2895.75|2906.94|2893.94|31
1621560240000|2021-05-21 01:24:00|2908.16|2895.16|2907.72|2894.72|2909.08|2896.08|2907.72|2894.72|33
1621560250000|2021-05-21 01:24:10|2907.73|2894.73|2909.19|2896.19|2909.19|2896.19|2907.73|2894.73|24
1621560260000|2021-05-21 01:24:20|2909.3|2896.3|2909.93|2896.93|2909.93|2896.93|2909.17|2896.17|12
1621560270000|2021-05-21 01:24:30|2909.79|2896.79|2909.73|2896.73|2909.89|2896.89|2909.66|2896.66|15
1621560280000|2021-05-21 01:24:40|2909.69|2896.69|2909.87|2896.87|2910.14|2897.14|2909.63|2896.63|19
1621560290000|2021-05-21 01:24:50|2909.97|2896.97|2909.06|2896.06|2909.97|2896.97|2908.91|2895.91|23
1621560300000|2021-05-21 01:25:00|2909.29|2896.29|2909.64|2896.64|2909.64|2896.64|2909.29|2896.29|26
1621560310000|2021-05-21 01:25:10|2909.67|2896.67|2910.7|2897.7|2910.7|2897.7|2909.49|2896.49|23
1621560320000|2021-05-21 01:25:20|2910.6|2897.6|2914.93|2901.93|2914.96|2901.96|2910.6|2897.6|32
1621560330000|2021-05-21 01:25:30|2915.18|2902.18|2916.3|2903.3|2917.09|2904.09|2915.18|2902.18|33
1621560340000|2021-05-21 01:25:40|2916.48|2903.48|2918.06|2905.06|2918.2|2905.2|2915.95|2902.95|35
1621560350000|2021-05-21 01:25:50|2918.02|2905.02|2913.57|2900.57|2918.02|2905.02|2913.49|2900.49|30
1621560360000|2021-05-21 01:26:00|2913.7|2900.7|2916.09|2903.09|2917.99|2904.99|2913.7|2900.7|40
1621560370000|2021-05-21 01:26:10|2916.26|2903.26|2917.01|2904.01|2918.85|2905.85|2916.19|2903.19|36
1621560380000|2021-05-21 01:26:20|2917.05|2904.05|2915.89|2902.89|2917.08|2904.08|2914.15|2901.15|40
1621560390000|2021-05-21 01:26:30|2916.04|2903.04|2915.16|2902.16|2916.74|2903.74|2914.43|2901.43|39
1621560400000|2021-05-21 01:26:40|2915.21|2902.21|2915.6|2902.6|2916.06|2903.06|2915.21|2902.21|36
1621560410000|2021-05-21 01:26:50|2915.67|2902.67|2915.71|2902.71|2916.67|2903.67|2915.65|2902.65|32
1621560420000|2021-05-21 01:27:00|2915.73|2902.73|2915.52|2902.52|2916.3|2903.3|2915.52|2902.52|30
1621560430000|2021-05-21 01:27:10|2915.6|2902.6|2912.19|2899.19|2915.63|2902.63|2912.15|2899.15|32
1621560440000|2021-05-21 01:27:20|2912.11|2899.11|2914.28|2901.28|2915.11|2902.11|2912.07|2899.07|30
1621560450000|2021-05-21 01:27:30|2914.45|2901.45|2914.91|2901.91|2915.93|2902.93|2914.45|2901.45|34
1621560460000|2021-05-21 01:27:40|2914.9|2901.9|2912.97|2899.97|2914.9|2901.9|2912.08|2899.08|30
1621560470000|2021-05-21 01:27:50|2912.99|2899.99|2910.92|2897.92|2914.14|2901.14|2910.88|2897.88|36
1621560480000|2021-05-21 01:28:00|2910.88|2897.88|2909.28|2896.28|2911.75|2898.75|2908.97|2895.97|38
1621560490000|2021-05-21 01:28:10|2909.15|2896.15|2909.88|2896.88|2910.63|2897.63|2908.93|2895.93|37
1621560500000|2021-05-21 01:28:20|2909.74|2896.74|2908.89|2895.89|2909.8|2896.8|2908.64|2895.64|27
1621560510000|2021-05-21 01:28:30|2908.91|2895.91|2908.24|2895.24|2909.4|2896.4|2908.24|2895.24|32
1621560520000|2021-05-21 01:28:40|2908.29|2895.29|2904.9|2891.9|2908.36|2895.36|2904.88|2891.88|29
1621560530000|2021-05-21 01:28:50|2905.27|2892.27|2907.31|2894.31|2908.06|2895.06|2905.27|2892.27|32
1621560540000|2021-05-21 01:29:00|2907.27|2894.27|2904.58|2891.58|2907.33|2894.33|2904.58|2891.58|27
1621560550000|2021-05-21 01:29:10|2904.59|2891.59|2907.48|2894.48|2907.56|2894.56|2904.35|2891.35|32
1621560560000|2021-05-21 01:29:20|2907.49|2894.49|2905.25|2892.25|2907.49|2894.49|2905.11|2892.11|32
1621560570000|2021-05-21 01:29:30|2905.22|2892.22|2906.51|2893.51|2907.15|2894.15|2905.22|2892.22|35
1621560580000|2021-05-21 01:29:40|2906.53|2893.53|2906.9|2893.9|2907.42|2894.42|2904.75|2891.75|33
1621560590000|2021-05-21 01:29:50|2907.3|2894.3|2906.51|2893.51|2907.98|2894.98|2906.46|2893.46|28
1621560600000|2021-05-21 01:30:00|2906.53|2893.53|2906.86|2893.86|2907.08|2894.08|2906.28|2893.28|37
1621560610000|2021-05-21 01:30:10|2906.99|2893.99|2909.62|2896.62|2909.73|2896.73|2906.99|2893.99|35
1621560620000|2021-05-21 01:30:20|2909.91|2896.91|2913.57|2900.57|2913.99|2900.99|2909.84|2896.84|31
1621560630000|2021-05-21 01:30:30|2913.31|2900.31|2914.23|2901.23|2914.44|2901.44|2911.82|2898.82|28
1621560640000|2021-05-21 01:30:40|2914.3|2901.3|2914.16|2901.16|2914.59|2901.59|2913.24|2900.24|30
1621560650000|2021-05-21 01:30:50|2914.18|2901.18|2916.07|2903.07|2916.73|2903.73|2914.16|2901.16|37
1621560660000|2021-05-21 01:31:00|2916.34|2903.34|2923.29|2910.29|2924.78|2911.78|2916.26|2903.26|40
1621560670000|2021-05-21 01:31:10|2924.42|2911.42|2925.27|2912.27|2927.33|2914.33|2924.42|2911.42|40
1621560680000|2021-05-21 01:31:20|2925.21|2912.21|2926.5|2913.5|2927.94|2914.94|2925.21|2912.21|36
1621560690000|2021-05-21 01:31:30|2926.41|2913.41|2926.51|2913.51|2927.74|2914.74|2926.11|2913.11|33
1621560700000|2021-05-21 01:31:40|2926.54|2913.54|2924.18|2911.18|2926.96|2913.96|2924.18|2911.18|37
1621560710000|2021-05-21 01:31:50|2924.22|2911.22|2921.31|2908.31|2924.61|2911.61|2920.27|2907.27|37
1621560720000|2021-05-21 01:32:00|2920.77|2907.77|2920.74|2907.74|2920.92|2907.92|2919.82|2906.82|37
1621560730000|2021-05-21 01:32:10|2920.16|2907.16|2922.16|2909.16|2922.54|2909.54|2920.1|2907.1|36
1621560740000|2021-05-21 01:32:20|2922.17|2909.17|2918.86|2905.86|2922.21|2909.21|2918.6|2905.6|34
1621560750000|2021-05-21 01:32:30|2918.91|2905.91|2915.2|2902.2|2920.08|2907.08|2915.2|2902.2|38
1621560760000|2021-05-21 01:32:40|2915.16|2902.16|2914.22|2901.22|2915.35|2902.35|2913.5|2900.5|36
1621560770000|2021-05-21 01:32:50|2914.19|2901.19|2916.31|2903.31|2916.31|2903.31|2911.7|2898.7|37
1621560780000|2021-05-21 01:33:00|2916.67|2903.67|2920.74|2907.74|2921.63|2908.63|2916.67|2903.67|37
1621560790000|2021-05-21 01:33:10|2920.95|2907.95|2915.63|2902.63|2920.95|2907.95|2915.63|2902.63|38
1621560800000|2021-05-21 01:33:20|2915.42|2902.42|2917.6|2904.6|2917.69|2904.69|2915.42|2902.42|39
1621560810000|2021-05-21 01:33:30|2917.64|2904.64|2917.41|2904.41|2917.94|2904.94|2916.49|2903.49|32
1621560820000|2021-05-21 01:33:40|2917.56|2904.56|2917.43|2904.43|2917.78|2904.78|2916.55|2903.55|34
1621560830000|2021-05-21 01:33:50|2917.52|2904.52|2918.62|2905.62|2918.92|2905.92|2917.52|2904.52|34
1621560840000|2021-05-21 01:34:00|2918.58|2905.58|2916.11|2903.11|2918.58|2905.58|2915.75|2902.75|35
1621560850000|2021-05-21 01:34:10|2916.09|2903.09|2918.73|2905.73|2918.73|2905.73|2916.08|2903.08|30
1621560860000|2021-05-21 01:34:20|2918.81|2905.81|2919.45|2906.45|2919.45|2906.45|2918.43|2905.43|35
1621560870000|2021-05-21 01:34:30|2919.44|2906.44|2921.36|2908.36|2921.82|2908.82|2919.39|2906.39|36
1621560880000|2021-05-21 01:34:40|2921.3|2908.3|2921.85|2908.85|2921.85|2908.85|2921.21|2908.21|24
1621560890000|2021-05-21 01:34:50|2921.83|2908.83|2922.44|2909.44|2923.78|2910.78|2921.83|2908.83|33
1621560900000|2021-05-21 01:35:00|2922.51|2909.51|2920.73|2907.73|2922.53|2909.53|2920.22|2907.22|33
1621560910000|2021-05-21 01:35:10|2921.12|2908.12|2927.27|2914.27|2927.27|2914.27|2921.12|2908.12|39
1621560920000|2021-05-21 01:35:20|2927.81|2914.81|2935.34|2922.34|2935.34|2922.34|2927.61|2914.61|37
1621560930000|2021-05-21 01:35:30|2935.36|2922.36|2932.77|2919.77|2935.94|2922.94|2932.35|2919.35|39
1621560940000|2021-05-21 01:35:40|2932.92|2919.92|2930.07|2917.07|2932.92|2919.92|2930.07|2917.07|35
1621560950000|2021-05-21 01:35:50|2930|2917|2927.71|2914.71|2930.73|2917.73|2927.71|2914.71|38
1621560960000|2021-05-21 01:36:00|2927.7|2914.7|2925|2912|2927.7|2914.7|2925|2912|38
1621560970000|2021-05-21 01:36:10|2925.03|2912.03|2922.78|2909.78|2925.03|2912.03|2922.61|2909.61|37
1621560980000|2021-05-21 01:36:20|2922.48|2909.48|2921.89|2908.89|2922.48|2909.48|2920.58|2907.58|32
1621560990000|2021-05-21 01:36:30|2921.93|2908.93|2923.38|2910.38|2923.75|2910.75|2921.21|2908.21|36
1621561000000|2021-05-21 01:36:40|2923.36|2910.36|2924.16|2911.16|2924.49|2911.49|2923.28|2910.28|31
1621561010000|2021-05-21 01:36:50|2924.12|2911.12|2923.28|2910.28|2924.12|2911.12|2921.96|2908.96|36
1621561020000|2021-05-21 01:37:00|2923.11|2910.11|2921.38|2908.38|2923.11|2910.11|2921.31|2908.31|29
1621561030000|2021-05-21 01:37:10|2921.35|2908.35|2922.2|2909.2|2922.2|2909.2|2921.31|2908.31|23
1621561040000|2021-05-21 01:37:20|2922.3|2909.3|2921.9|2908.9|2923.31|2910.31|2921.69|2908.69|28
1621561050000|2021-05-21 01:37:30|2921.88|2908.88|2921.7|2908.7|2921.93|2908.93|2921.49|2908.49|26
1621561060000|2021-05-21 01:37:40|2921.66|2908.66|2921.82|2908.82|2922.03|2909.03|2921.61|2908.61|26
1621561070000|2021-05-21 01:37:50|2921.73|2908.73|2920.59|2907.59|2922.05|2909.05|2920.58|2907.58|28
1621561080000|2021-05-21 01:38:00|2920.58|2907.58|2921.22|2908.22|2922.92|2909.92|2920.58|2907.58|27
1621561090000|2021-05-21 01:38:10|2921.06|2908.06|2921.11|2908.11|2921.87|2908.87|2921.06|2908.06|30
1621561100000|2021-05-21 01:38:20|2921.1|2908.1|2922.17|2909.17|2922.25|2909.25|2921.1|2908.1|25
1621561110000|2021-05-21 01:38:30|2922.25|2909.25|2923.71|2910.71|2923.93|2910.93|2921.93|2908.93|33
1621561120000|2021-05-21 01:38:40|2923.72|2910.72|2922.84|2909.84|2924|2911|2922.44|2909.44|29
1621561130000|2021-05-21 01:38:50|2922.89|2909.89|2922.85|2909.85|2923.65|2910.65|2922.63|2909.63|32
1621561140000|2021-05-21 01:39:00|2922.65|2909.65|2921.07|2908.07|2922.7|2909.7|2920.96|2907.96|28
1621561150000|2021-05-21 01:39:10|2921.46|2908.46|2921.44|2908.44|2924|2911|2921.24|2908.24|36
1621561160000|2021-05-21 01:39:20|2921.36|2908.36|2922.63|2909.63|2922.64|2909.64|2921.36|2908.36|36
1621561170000|2021-05-21 01:39:30|2922.67|2909.67|2922.84|2909.84|2922.84|2909.84|2922.09|2909.09|32
1621561180000|2021-05-21 01:39:40|2922.98|2909.98|2923.99|2910.99|2924.11|2911.11|2922.98|2909.98|33
1621561190000|2021-05-21 01:39:50|2923.69|2910.69|2923.99|2910.99|2923.99|2910.99|2922.13|2909.13|29
1621561200000|2021-05-21 01:40:00|2924.03|2911.03|2923.29|2910.29|2924.58|2911.58|2923.29|2910.29|33
1621561210000|2021-05-21 01:40:10|2923.23|2910.23|2923.6|2910.6|2923.92|2910.92|2922.48|2909.48|38
1621561220000|2021-05-21 01:40:20|2923.59|2910.59|2927.15|2914.15|2927.15|2914.15|2923.59|2910.59|25
1621561230000|2021-05-21 01:40:30|2927.16|2914.16|2933.06|2920.06|2933.06|2920.06|2926.42|2913.42|28
1621561240000|2021-05-21 01:40:40|2933.05|2920.05|2933.34|2920.34|2934.35|2921.35|2930.6|2917.6|38
1621561250000|2021-05-21 01:40:50|2932.9|2919.9|2928.48|2915.48|2932.9|2919.9|2928.35|2915.35|38
1621561260000|2021-05-21 01:41:00|2928.6|2915.6|2927.5|2914.5|2928.6|2915.6|2927|2914|29
1621561270000|2021-05-21 01:41:10|2927.55|2914.55|2933.45|2920.45|2934.34|2921.34|2927.55|2914.55|37
1621561280000|2021-05-21 01:41:20|2932.44|2919.44|2935.02|2922.02|2935.02|2922.02|2930.96|2917.96|40
1621561290000|2021-05-21 01:41:30|2935.13|2922.13|2939.54|2926.54|2941.32|2928.32|2935.13|2922.13|39
1621561300000|2021-05-21 01:41:40|2937.74|2924.74|2942.46|2929.46|2943.4|2930.4|2936.96|2923.96|38
1621561310000|2021-05-21 01:41:50|2941.84|2928.84|2943.84|2930.84|2945.09|2932.09|2941.66|2928.66|32
1621561320000|2021-05-21 01:42:00|2943.69|2930.69|2943.92|2930.92|2944.6|2931.6|2943.24|2930.24|38
1621561330000|2021-05-21 01:42:10|2943.91|2930.91|2946.64|2933.64|2947.52|2934.52|2943.86|2930.86|35
1621561340000|2021-05-21 01:42:20|2946.58|2933.58|2945.19|2932.19|2946.66|2933.66|2944.43|2931.43|37
1621561350000|2021-05-21 01:42:30|2945.05|2932.05|2942.83|2929.83|2945.07|2932.07|2941.5|2928.5|39
1621561360000|2021-05-21 01:42:40|2943.15|2930.15|2942.11|2929.11|2943.23|2930.23|2942.09|2929.09|31
1621561370000|2021-05-21 01:42:50|2942.23|2929.23|2940.97|2927.97|2942.24|2929.24|2940.86|2927.86|33
1621561380000|2021-05-21 01:43:00|2940.95|2927.95|2937.2|2924.2|2940.95|2927.95|2937.2|2924.2|38
1621561390000|2021-05-21 01:43:10|2937.11|2924.11|2938.07|2925.07|2938.07|2925.07|2936.47|2923.47|31
1621561400000|2021-05-21 01:43:20|2938.86|2925.86|2936.06|2923.06|2938.86|2925.86|2935.87|2922.87|39
1621561410000|2021-05-21 01:43:30|2936.05|2923.05|2936.52|2923.52|2937.29|2924.29|2936.05|2923.05|34
1621561420000|2021-05-21 01:43:40|2936.68|2923.68|2937.74|2924.74|2938.6|2925.6|2936.68|2923.68|32
1621561430000|2021-05-21 01:43:50|2937.52|2924.52|2932.94|2919.94|2937.52|2924.52|2932.94|2919.94|35
1621561440000|2021-05-21 01:44:00|2932.74|2919.74|2932.28|2919.28|2932.74|2919.74|2930.65|2917.65|34
1621561450000|2021-05-21 01:44:10|2932.32|2919.32|2932.7|2919.7|2936.88|2923.88|2932.32|2919.32|38
1621561460000|2021-05-21 01:44:20|2932.59|2919.59|2934|2921|2934.57|2921.57|2932.59|2919.59|37
1621561470000|2021-05-21 01:44:30|2934.01|2921.01|2933.17|2920.17|2934.24|2921.24|2932.25|2919.25|38
1621561480000|2021-05-21 01:44:40|2933.15|2920.15|2933.6|2920.6|2933.9|2920.9|2932.9|2919.9|28
1621561490000|2021-05-21 01:44:50|2933.61|2920.61|2932.93|2919.93|2933.85|2920.85|2932.93|2919.93|25
1621561500000|2021-05-21 01:45:00|2932.7|2919.7|2930.77|2917.77|2932.7|2919.7|2930.33|2917.33|36
1621561510000|2021-05-21 01:45:10|2930.81|2917.81|2927.23|2914.23|2930.81|2917.81|2927.23|2914.23|38
1621561520000|2021-05-21 01:45:20|2927.31|2914.31|2925.88|2912.88|2927.31|2914.31|2925.88|2912.88|32
1621561530000|2021-05-21 01:45:30|2925.86|2912.86|2925.45|2912.45|2925.86|2912.86|2924.55|2911.55|27
1621561540000|2021-05-21 01:45:40|2925.33|2912.33|2923.56|2910.56|2925.33|2912.33|2923.56|2910.56|32
1621561550000|2021-05-21 01:45:50|2923.61|2910.61|2924.58|2911.58|2924.58|2911.58|2922.95|2909.95|30
1621561560000|2021-05-21 01:46:00|2924.57|2911.57|2921.56|2908.56|2924.84|2911.84|2921.56|2908.56|33
1621561570000|2021-05-21 01:46:10|2920.96|2907.96|2916.29|2903.29|2920.96|2907.96|2916.29|2903.29|40
1621561580000|2021-05-21 01:46:20|2916.28|2903.28|2916.46|2903.46|2916.54|2903.54|2915.61|2902.61|35
1621561590000|2021-05-21 01:46:30|2916.49|2903.49|2915.46|2902.46|2917.27|2904.27|2915.41|2902.41|37
1621561600000|2021-05-21 01:46:40|2915.5|2902.5|2914.28|2901.28|2915.58|2902.58|2913.88|2900.88|31
1621561610000|2021-05-21 01:46:50|2914.38|2901.38|2913.17|2900.17|2914.89|2901.89|2913.13|2900.13|34
1621561620000|2021-05-21 01:47:00|2913.09|2900.09|2913.07|2900.07|2913.4|2900.4|2912.96|2899.96|31
1621561630000|2021-05-21 01:47:10|2912.94|2899.94|2910.12|2897.12|2913.13|2900.13|2910|2897|24
1621561640000|2021-05-21 01:47:20|2910.13|2897.13|2908.86|2895.86|2910.81|2897.81|2908.24|2895.24|38
1621561650000|2021-05-21 01:47:30|2909.19|2896.19|2907.44|2894.44|2909.69|2896.69|2907.34|2894.34|36
1621561660000|2021-05-21 01:47:40|2907.42|2894.42|2906.88|2893.88|2907.43|2894.43|2906.02|2893.02|35
1621561670000|2021-05-21 01:47:50|2906.84|2893.84|2908.47|2895.47|2908.61|2895.61|2906.8|2893.8|35
1621561680000|2021-05-21 01:48:00|2908.48|2895.48|2907.28|2894.28|2908.5|2895.5|2906.88|2893.88|38
1621561690000|2021-05-21 01:48:10|2907.18|2894.18|2906.17|2893.17|2907.18|2894.18|2906.17|2893.17|24
1621561700000|2021-05-21 01:48:20|2906.29|2893.29|2905.76|2892.76|2906.32|2893.32|2905.57|2892.57|19
1621561710000|2021-05-21 01:48:30|2905.83|2892.83|2912.28|2899.28|2912.53|2899.53|2905.78|2892.78|38
1621561720000|2021-05-21 01:48:40|2912.44|2899.44|2911.23|2898.23|2912.91|2899.91|2908.67|2895.67|36
1621561730000|2021-05-21 01:48:50|2911.17|2898.17|2913.18|2900.18|2913.18|2900.18|2910.41|2897.41|38
1621561740000|2021-05-21 01:49:00|2913.22|2900.22|2914.99|2901.99|2915.11|2902.11|2913.22|2900.22|35
1621561750000|2021-05-21 01:49:10|2915.08|2902.08|2914.94|2901.94|2915.08|2902.08|2914.02|2901.02|31
1621561760000|2021-05-21 01:49:20|2914.91|2901.91|2913.67|2900.67|2914.91|2901.91|2913.64|2900.64|35
1621561770000|2021-05-21 01:49:30|2913.76|2900.76|2912.88|2899.88|2913.76|2900.76|2912.82|2899.82|33
1621561780000|2021-05-21 01:49:40|2912.79|2899.79|2914.81|2901.81|2915.07|2902.07|2912.78|2899.78|31
1621561790000|2021-05-21 01:49:50|2914.53|2901.53|2915.92|2902.92|2915.92|2902.92|2914.53|2901.53|35
1621561800000|2021-05-21 01:50:00|2916.01|2903.01|2915.7|2902.7|2917.87|2904.87|2915.52|2902.52|35
1621561810000|2021-05-21 01:50:10|2915.58|2902.58|2916.63|2903.63|2916.63|2903.63|2914.95|2901.95|33
1621561820000|2021-05-21 01:50:20|2916.81|2903.81|2916.27|2903.27|2917.13|2904.13|2915.95|2902.95|29
1621561830000|2021-05-21 01:50:30|2916.11|2903.11|2916.53|2903.53|2916.64|2903.64|2915.22|2902.22|34
1621561840000|2021-05-21 01:50:40|2916.52|2903.52|2916.22|2903.22|2916.63|2903.63|2915.46|2902.46|27
1621561850000|2021-05-21 01:50:50|2916.28|2903.28|2912.77|2899.77|2916.66|2903.66|2912.42|2899.42|33
1621561860000|2021-05-21 01:51:00|2912.74|2899.74|2911.37|2898.37|2913.11|2900.11|2911.37|2898.37|29
1621561870000|2021-05-21 01:51:10|2911.67|2898.67|2911.73|2898.73|2912.17|2899.17|2911.42|2898.42|31
1621561880000|2021-05-21 01:51:20|2911.72|2898.72|2913.77|2900.77|2914.4|2901.4|2911.72|2898.72|28
1621561890000|2021-05-21 01:51:30|2913.72|2900.72|2912.32|2899.32|2913.72|2900.72|2912.32|2899.32|27
1621561900000|2021-05-21 01:51:40|2912.36|2899.36|2912.16|2899.16|2912.6|2899.6|2911.97|2898.97|30
1621561910000|2021-05-21 01:51:50|2912.1|2899.1|2910.27|2897.27|2912.16|2899.16|2910.27|2897.27|34
1621561920000|2021-05-21 01:52:00|2910.06|2897.06|2910.31|2897.31|2910.51|2897.51|2909.6|2896.6|32
1621561930000|2021-05-21 01:52:10|2910.32|2897.32|2912.4|2899.4|2912.45|2899.45|2910.32|2897.32|38
1621561940000|2021-05-21 01:52:20|2912.43|2899.43|2911.66|2898.66|2913.27|2900.27|2911.51|2898.51|26
1621561950000|2021-05-21 01:52:30|2911.7|2898.7|2909.85|2896.85|2912.18|2899.18|2909.85|2896.85|30
1621561960000|2021-05-21 01:52:40|2910.14|2897.14|2911.12|2898.12|2911.44|2898.44|2910.05|2897.05|33
1621561970000|2021-05-21 01:52:50|2911.19|2898.19|2910.42|2897.42|2911.54|2898.54|2910.35|2897.35|27
1621561980000|2021-05-21 01:53:00|2910.43|2897.43|2909.7|2896.7|2910.43|2897.43|2909.63|2896.63|19
1621561990000|2021-05-21 01:53:10|2909.69|2896.69|2909.44|2896.44|2909.7|2896.7|2909.33|2896.33|19
1621562000000|2021-05-21 01:53:20|2909.35|2896.35|2909.17|2896.17|2909.53|2896.53|2909.14|2896.14|22
1621562010000|2021-05-21 01:53:30|2908.63|2895.63|2906.66|2893.66|2908.63|2895.63|2906.64|2893.64|21
1621562020000|2021-05-21 01:53:40|2906.61|2893.61|2904.41|2891.41|2906.81|2893.81|2904.41|2891.41|33
1621562030000|2021-05-21 01:53:50|2904.55|2891.55|2903.99|2890.99|2904.55|2891.55|2903.52|2890.52|32
1621562040000|2021-05-21 01:54:00|2904|2891|2904.97|2891.97|2905.78|2892.78|2904|2891|32
1621562050000|2021-05-21 01:54:10|2904.96|2891.96|2902.8|2889.8|2904.96|2891.96|2902.6|2889.6|33
1621562060000|2021-05-21 01:54:20|2902.78|2889.78|2903.55|2890.55|2903.67|2890.67|2902.53|2889.53|36
1621562070000|2021-05-21 01:54:30|2903.69|2890.69|2904.72|2891.72|2904.72|2891.72|2903.29|2890.29|28
1621562080000|2021-05-21 01:54:40|2904.71|2891.71|2905.96|2892.96|2906.74|2893.74|2904.71|2891.71|25
1621562090000|2021-05-21 01:54:50|2905.9|2892.9|2906.62|2893.62|2907.65|2894.65|2905.58|2892.58|30
1621562100000|2021-05-21 01:55:00|2906.98|2893.98|2903.73|2890.73|2906.98|2893.98|2903.61|2890.61|36
1621562110000|2021-05-21 01:55:10|2903.77|2890.77|2903.25|2890.25|2904.35|2891.35|2903.09|2890.09|23
1621562120000|2021-05-21 01:55:20|2903.33|2890.33|2904.97|2891.97|2905.75|2892.75|2903.33|2890.33|32
1621562130000|2021-05-21 01:55:30|2905.25|2892.25|2905.32|2892.32|2906.03|2893.03|2904.84|2891.84|35
1621562140000|2021-05-21 01:55:40|2905.48|2892.48|2903.45|2890.45|2905.48|2892.48|2903.45|2890.45|38
1621562150000|2021-05-21 01:55:50|2903.4|2890.4|2902.37|2889.37|2903.4|2890.4|2901.14|2888.14|34
1621562160000|2021-05-21 01:56:00|2902.65|2889.65|2903.24|2890.24|2904.09|2891.09|2902.65|2889.65|36
1621562170000|2021-05-21 01:56:10|2903.26|2890.26|2903.26|2890.26|2903.34|2890.34|2902.34|2889.34|33
1621562180000|2021-05-21 01:56:20|2903.23|2890.23|2901.83|2888.83|2903.23|2890.23|2901.74|2888.74|26
1621562190000|2021-05-21 01:56:30|2901.69|2888.69|2900.14|2887.14|2901.69|2888.69|2898.02|2885.02|38
1621562200000|2021-05-21 01:56:40|2900.03|2887.03|2901.59|2888.59|2901.77|2888.77|2900.03|2887.03|35
1621562210000|2021-05-21 01:56:50|2901.71|2888.71|2902.19|2889.19|2902.51|2889.51|2901.71|2888.71|29
1621562220000|2021-05-21 01:57:00|2902.15|2889.15|2904.59|2891.59|2905.23|2892.23|2902.08|2889.08|30
1621562230000|2021-05-21 01:57:10|2905.04|2892.04|2904.48|2891.48|2906.28|2893.28|2902.6|2889.6|36
1621562240000|2021-05-21 01:57:20|2904.87|2891.87|2904.81|2891.81|2904.88|2891.88|2903.36|2890.36|33
1621562250000|2021-05-21 01:57:30|2904.56|2891.56|2903.86|2890.86|2905.99|2892.99|2903.3|2890.3|31
1621562260000|2021-05-21 01:57:40|2903.93|2890.93|2904.28|2891.28|2904.65|2891.65|2903.57|2890.57|26
1621562270000|2021-05-21 01:57:50|2904.27|2891.27|2907.14|2894.14|2907.17|2894.17|2904.27|2891.27|31
1621562280000|2021-05-21 01:58:00|2907.12|2894.12|2911.12|2898.12|2911.14|2898.14|2906.81|2893.81|36
1621562290000|2021-05-21 01:58:10|2911.09|2898.09|2911.41|2898.41|2912.84|2899.84|2910.15|2897.15|40
1621562300000|2021-05-21 01:58:20|2911.03|2898.03|2909.56|2896.56|2911.03|2898.03|2907.78|2894.78|37
1621562310000|2021-05-21 01:58:30|2909.55|2896.55|2909.45|2896.45|2910.53|2897.53|2908.97|2895.97|36
1621562320000|2021-05-21 01:58:40|2909.49|2896.49|2911.04|2898.04|2911.04|2898.04|2908.69|2895.69|39
1621562330000|2021-05-21 01:58:50|2910.92|2897.92|2910.48|2897.48|2911.86|2898.86|2909.64|2896.64|37
1621562340000|2021-05-21 01:59:00|2910.82|2897.82|2912.26|2899.26|2912.46|2899.46|2910.82|2897.82|31
1621562350000|2021-05-21 01:59:10|2912.31|2899.31|2913.75|2900.75|2914.81|2901.81|2912.01|2899.01|34
1621562360000|2021-05-21 01:59:20|2913.31|2900.31|2910.05|2897.05|2914.67|2901.67|2910.05|2897.05|39
1621562370000|2021-05-21 01:59:30|2909.66|2896.66|2911.28|2898.28|2911.28|2898.28|2909.16|2896.16|32
1621562380000|2021-05-21 01:59:40|2911.48|2898.48|2910.32|2897.32|2911.71|2898.71|2910.32|2897.32|38
1621562390000|2021-05-21 01:59:50|2910.31|2897.31|2909.39|2896.39|2910.35|2897.35|2909.39|2896.39|26
1621562400000|2021-05-21 02:00:00|2909.41|2896.41|2901.82|2888.82|2909.82|2896.82|2901.82|2888.82|38
1621562410000|2021-05-21 02:00:10|2901.9|2888.9|2901.73|2888.73|2902.42|2889.42|2900.45|2887.45|40
1621562420000|2021-05-21 02:00:20|2901.81|2888.81|2903.43|2890.43|2903.43|2890.43|2901.75|2888.75|33
1621562430000|2021-05-21 02:00:30|2903.25|2890.25|2897.34|2884.34|2903.25|2890.25|2897.34|2884.34|38
1621562440000|2021-05-21 02:00:40|2896.91|2883.91|2895.85|2882.85|2896.91|2883.91|2895.84|2882.84|32
1621562450000|2021-05-21 02:00:50|2895.94|2882.94|2896.38|2883.38|2896.88|2883.88|2895.8|2882.8|31
1621562460000|2021-05-21 02:01:00|2896.59|2883.59|2896.86|2883.86|2897.92|2884.92|2895.97|2882.97|32
1621562470000|2021-05-21 02:01:10|2896.76|2883.76|2892.86|2879.86|2897.07|2884.07|2892.86|2879.86|37
1621562480000|2021-05-21 02:01:20|2893.02|2880.02|2888.68|2875.68|2893.02|2880.02|2888.68|2875.68|36
1621562490000|2021-05-21 02:01:30|2888.63|2875.63|2887.41|2874.41|2888.63|2875.63|2886.89|2873.89|38
1621562500000|2021-05-21 02:01:40|2887.61|2874.61|2892.26|2879.26|2892.26|2879.26|2887.61|2874.61|33
1621562510000|2021-05-21 02:01:50|2892.29|2879.29|2890.39|2877.39|2892.42|2879.42|2889.06|2876.06|37
1621562520000|2021-05-21 02:02:00|2890.36|2877.36|2890.16|2877.16|2892.85|2879.85|2890.16|2877.16|38
1621562530000|2021-05-21 02:02:10|2890.2|2877.2|2891.43|2878.43|2891.43|2878.43|2889.53|2876.53|38
1621562540000|2021-05-21 02:02:20|2891.47|2878.47|2896.37|2883.37|2896.67|2883.67|2891.47|2878.47|36
1621562550000|2021-05-21 02:02:30|2896.31|2883.31|2899.21|2886.21|2899.21|2886.21|2896.31|2883.31|36
1621562560000|2021-05-21 02:02:40|2899.26|2886.26|2897.92|2884.92|2899.34|2886.34|2897.13|2884.13|36
1621562570000|2021-05-21 02:02:50|2898.18|2885.18|2897.73|2884.73|2898.65|2885.65|2896.96|2883.96|38
1621562580000|2021-05-21 02:03:00|2897.79|2884.79|2899.53|2886.53|2899.53|2886.53|2897.65|2884.65|31
1621562590000|2021-05-21 02:03:10|2899.61|2886.61|2902.58|2889.58|2902.81|2889.81|2899.61|2886.61|29
1621562600000|2021-05-21 02:03:20|2902.34|2889.34|2899.73|2886.73|2902.34|2889.34|2898.03|2885.03|34
1621562610000|2021-05-21 02:03:30|2899.37|2886.37|2903.29|2890.29|2903.39|2890.39|2898.18|2885.18|40
1621562620000|2021-05-21 02:03:40|2903.24|2890.24|2903.14|2890.14|2906.47|2893.47|2902.67|2889.67|38
1621562630000|2021-05-21 02:03:50|2903.05|2890.05|2900.69|2887.69|2903.05|2890.05|2899.07|2886.07|37
1621562640000|2021-05-21 02:04:00|2900.91|2887.91|2903.35|2890.35|2903.35|2890.35|2900.91|2887.91|37
1621562650000|2021-05-21 02:04:10|2903.22|2890.22|2903.65|2890.65|2906.46|2893.46|2903.13|2890.13|36
1621562660000|2021-05-21 02:04:20|2903.21|2890.21|2898.7|2885.7|2904.15|2891.15|2898.12|2885.12|34
1621562670000|2021-05-21 02:04:30|2898.72|2885.72|2900.46|2887.46|2900.46|2887.46|2898.35|2885.35|39
1621562680000|2021-05-21 02:04:40|2900.51|2887.51|2902.05|2889.05|2902.07|2889.07|2900.24|2887.24|34
1621562690000|2021-05-21 02:04:50|2902.08|2889.08|2901.76|2888.76|2902.11|2889.11|2901.19|2888.19|34
1621562700000|2021-05-21 02:05:00|2901.8|2888.8|2898.72|2885.72|2901.82|2888.82|2898.59|2885.59|30
1621562710000|2021-05-21 02:05:10|2898.6|2885.6|2898.62|2885.62|2898.91|2885.91|2896.33|2883.33|33
1621562720000|2021-05-21 02:05:20|2898.71|2885.71|2899.02|2886.02|2900.73|2887.73|2898.71|2885.71|36
1621562730000|2021-05-21 02:05:30|2899|2886|2899.12|2886.12|2899.4|2886.4|2897.82|2884.82|35
1621562740000|2021-05-21 02:05:40|2899.2|2886.2|2899.98|2886.98|2900.69|2887.69|2899.2|2886.2|35
1621562750000|2021-05-21 02:05:50|2899.75|2886.75|2900.77|2887.77|2900.87|2887.87|2899.75|2886.75|25
1621562760000|2021-05-21 02:06:00|2900.84|2887.84|2898.92|2885.92|2900.87|2887.87|2898.92|2885.92|34
1621562770000|2021-05-21 02:06:10|2898.83|2885.83|2899.34|2886.34|2900|2887|2897.7|2884.7|35
1621562780000|2021-05-21 02:06:20|2899.4|2886.4|2900.84|2887.84|2902.09|2889.09|2899.13|2886.13|26
1621562790000|2021-05-21 02:06:30|2900.72|2887.72|2900.38|2887.38|2902.36|2889.36|2900.38|2887.38|37
1621562800000|2021-05-21 02:06:40|2900.42|2887.42|2896.98|2883.98|2900.97|2887.97|2896.98|2883.98|35
1621562810000|2021-05-21 02:06:50|2896.92|2883.92|2896.84|2883.84|2897.88|2884.88|2896.7|2883.7|27
1621562820000|2021-05-21 02:07:00|2896.85|2883.85|2891.75|2878.75|2896.85|2883.85|2891.66|2878.66|38
1621562830000|2021-05-21 02:07:10|2891.65|2878.65|2889.06|2876.06|2891.65|2878.65|2888.84|2875.84|35
1621562840000|2021-05-21 02:07:20|2889.03|2876.03|2890.02|2877.02|2892.21|2879.21|2889.03|2876.03|38
1621562850000|2021-05-21 02:07:30|2889.96|2876.96|2889.82|2876.82|2890.45|2877.45|2889.13|2876.13|36
1621562860000|2021-05-21 02:07:40|2890.05|2877.05|2889.91|2876.91|2891.64|2878.64|2889.45|2876.45|36
1621562870000|2021-05-21 02:07:50|2889.89|2876.89|2893.84|2880.84|2894.43|2881.43|2889.34|2876.34|40
1621562880000|2021-05-21 02:08:00|2893.85|2880.85|2890.98|2877.98|2894.85|2881.85|2890.98|2877.98|37
1621562890000|2021-05-21 02:08:10|2890.67|2877.67|2891.66|2878.66|2891.66|2878.66|2890.16|2877.16|35
1621562900000|2021-05-21 02:08:20|2891.72|2878.72|2890.25|2877.25|2891.72|2878.72|2890.25|2877.25|36
1621562910000|2021-05-21 02:08:30|2890.23|2877.23|2889.66|2876.66|2891.47|2878.47|2889.62|2876.62|28
1621562920000|2021-05-21 02:08:40|2889.62|2876.62|2889.06|2876.06|2889.66|2876.66|2888.47|2875.47|29
1621562930000|2021-05-21 02:08:50|2889.09|2876.09|2889.61|2876.61|2889.86|2876.86|2888.42|2875.42|34
1621562940000|2021-05-21 02:09:00|2889.63|2876.63|2892.76|2879.76|2892.97|2879.97|2889.38|2876.38|36
1621562950000|2021-05-21 02:09:10|2892.77|2879.77|2893.07|2880.07|2893.12|2880.12|2891.78|2878.78|33
1621562960000|2021-05-21 02:09:20|2893.14|2880.14|2892.45|2879.45|2893.55|2880.55|2892.45|2879.45|31
1621562970000|2021-05-21 02:09:30|2892.49|2879.49|2894|2881|2894.09|2881.09|2892.49|2879.49|29
1621562980000|2021-05-21 02:09:40|2893.81|2880.81|2893.82|2880.82|2895.04|2882.04|2893.48|2880.48|38
1621562990000|2021-05-21 02:09:50|2893.92|2880.92|2894.19|2881.19|2894.19|2881.19|2892.88|2879.88|31
1621563000000|2021-05-21 02:10:00|2893.98|2880.98|2899.41|2886.41|2899.41|2886.41|2893.7|2880.7|34
1621563010000|2021-05-21 02:10:10|2898.91|2885.91|2897.91|2884.91|2899.28|2886.28|2897.39|2884.39|35
1621563020000|2021-05-21 02:10:20|2897.89|2884.89|2899.39|2886.39|2899.79|2886.79|2897.38|2884.38|36
1621563030000|2021-05-21 02:10:30|2899.38|2886.38|2897.22|2884.22|2899.61|2886.61|2897.06|2884.06|36
1621563040000|2021-05-21 02:10:40|2897.25|2884.25|2897.93|2884.93|2897.93|2884.93|2896.37|2883.37|37
1621563050000|2021-05-21 02:10:50|2899.06|2886.06|2897.35|2884.35|2900.77|2887.77|2896.74|2883.74|36
1621563060000|2021-05-21 02:11:00|2897.37|2884.37|2901.96|2888.96|2901.96|2888.96|2896.99|2883.99|35
1621563070000|2021-05-21 02:11:10|2901.8|2888.8|2898.62|2885.62|2901.8|2888.8|2898.35|2885.35|39
1621563080000|2021-05-21 02:11:20|2899.05|2886.05|2901|2888|2902.82|2889.82|2898.09|2885.09|33
1621563090000|2021-05-21 02:11:30|2901.03|2888.03|2899.1|2886.1|2902.07|2889.07|2899.09|2886.09|32
1621563100000|2021-05-21 02:11:40|2899.17|2886.17|2901.26|2888.26|2901.61|2888.61|2899.17|2886.17|35
1621563110000|2021-05-21 02:11:50|2901.39|2888.39|2900.27|2887.27|2901.4|2888.4|2899.94|2886.94|35
1621563120000|2021-05-21 02:12:00|2900.18|2887.18|2901.49|2888.49|2901.54|2888.54|2900.16|2887.16|34
1621563130000|2021-05-21 02:12:10|2901.54|2888.54|2902.33|2889.33|2902.46|2889.46|2901.17|2888.17|24
1621563140000|2021-05-21 02:12:20|2902.44|2889.44|2901.65|2888.65|2902.57|2889.57|2901.36|2888.36|25
1621563150000|2021-05-21 02:12:30|2901.91|2888.91|2902.15|2889.15|2902.15|2889.15|2901.29|2888.29|27
1621563160000|2021-05-21 02:12:40|2901.92|2888.92|2901.15|2888.15|2902.78|2889.78|2901.03|2888.03|36
1621563170000|2021-05-21 02:12:50|2901.35|2888.35|2900.71|2887.71|2902.14|2889.14|2900.71|2887.71|34
1621563180000|2021-05-21 02:13:00|2900.74|2887.74|2900.91|2887.91|2900.92|2887.92|2900.56|2887.56|32
1621563190000|2021-05-21 02:13:10|2900.93|2887.93|2900.67|2887.67|2901.36|2888.36|2900.67|2887.67|27
1621563200000|2021-05-21 02:13:20|2900.68|2887.68|2901.62|2888.62|2902.94|2889.94|2900.68|2887.68|35
1621563210000|2021-05-21 02:13:30|2901.65|2888.65|2900.97|2887.97|2901.87|2888.87|2900.7|2887.7|34
1621563220000|2021-05-21 02:13:40|2901|2888|2902.78|2889.78|2902.78|2889.78|2900.85|2887.85|23
1621563230000|2021-05-21 02:13:50|2902.36|2889.36|2901.15|2888.15|2903.66|2890.66|2900.82|2887.82|39
1621563240000|2021-05-21 02:14:00|2901.78|2888.78|2901.8|2888.8|2902.02|2889.02|2901.53|2888.53|25
1621563250000|2021-05-21 02:14:10|2901.78|2888.78|2902.36|2889.36|2903.48|2890.48|2901.55|2888.55|37
1621563260000|2021-05-21 02:14:20|2901.56|2888.56|2900.9|2887.9|2902.37|2889.37|2900.41|2887.41|31
1621563270000|2021-05-21 02:14:30|2900.83|2887.83|2901.7|2888.7|2901.84|2888.84|2900.83|2887.83|32
1621563280000|2021-05-21 02:14:40|2901.76|2888.76|2901.61|2888.61|2902.15|2889.15|2901.61|2888.61|31
1621563290000|2021-05-21 02:14:50|2901.69|2888.69|2901.36|2888.36|2901.96|2888.96|2901.21|2888.21|26
1621563300000|2021-05-21 02:15:00|2901.35|2888.35|2901.25|2888.25|2901.54|2888.54|2900.8|2887.8|30
1621563310000|2021-05-21 02:15:10|2901.29|2888.29|2901.36|2888.36|2901.38|2888.38|2900.56|2887.56|35
1621563320000|2021-05-21 02:15:20|2901.43|2888.43|2901.85|2888.85|2901.85|2888.85|2900.88|2887.88|32
1621563330000|2021-05-21 02:15:30|2901.7|2888.7|2904.41|2891.41|2905.16|2892.16|2901.54|2888.54|38
1621563340000|2021-05-21 02:15:40|2905.4|2892.4|2902.38|2889.38|2906.62|2893.62|2902.38|2889.38|38
1621563350000|2021-05-21 02:15:50|2905.31|2892.31|2900.78|2887.78|2906.48|2893.48|2900.54|2887.54|35
1621563360000|2021-05-21 02:16:00|2900.7|2887.7|2901.87|2888.87|2902.69|2889.69|2900.42|2887.42|36
1621563370000|2021-05-21 02:16:10|2901.78|2888.78|2900.94|2887.94|2901.78|2888.78|2900.48|2887.48|33
1621563380000|2021-05-21 02:16:20|2900.87|2887.87|2902.47|2889.47|2902.56|2889.56|2900.59|2887.59|29
1621563390000|2021-05-21 02:16:30|2902.83|2889.83|2899.33|2886.33|2903.87|2890.87|2898.79|2885.79|33
1621563400000|2021-05-21 02:16:40|2899.67|2886.67|2900.51|2887.51|2900.75|2887.75|2899.28|2886.28|38
1621563410000|2021-05-21 02:16:50|2900.58|2887.58|2899.18|2886.18|2900.58|2887.58|2899.18|2886.18|36
1621563420000|2021-05-21 02:17:00|2899.22|2886.22|2895.37|2882.37|2899.22|2886.22|2894.57|2881.57|37
1621563430000|2021-05-21 02:17:10|2895.47|2882.47|2896.63|2883.63|2896.87|2883.87|2895.4|2882.4|35
1621563440000|2021-05-21 02:17:20|2896.62|2883.62|2896.11|2883.11|2897.62|2884.62|2896.11|2883.11|34
1621563450000|2021-05-21 02:17:30|2896.18|2883.18|2893.56|2880.56|2896.4|2883.4|2893.56|2880.56|36
1621563460000|2021-05-21 02:17:40|2893.38|2880.38|2890.67|2877.67|2893.67|2880.67|2890.57|2877.57|35
1621563470000|2021-05-21 02:17:50|2890.92|2877.92|2887.18|2874.18|2890.94|2877.94|2887.18|2874.18|32
1621563480000|2021-05-21 02:18:00|2886.07|2873.07|2882.2|2869.2|2886.16|2873.16|2882.2|2869.2|31
1621563490000|2021-05-21 02:18:10|2882.19|2869.19|2878.19|2865.19|2882.19|2869.19|2878.19|2865.19|38
1621563500000|2021-05-21 02:18:20|2878.04|2865.04|2881.11|2868.11|2882.52|2869.52|2878.02|2865.02|38
1621563510000|2021-05-21 02:18:30|2880.77|2867.77|2880.29|2867.29|2881.47|2868.47|2880.29|2867.29|40
1621563520000|2021-05-21 02:18:40|2880.33|2867.33|2878.3|2865.3|2880.33|2867.33|2877.98|2864.98|36
1621563530000|2021-05-21 02:18:50|2878.29|2865.29|2877.52|2864.52|2878.29|2865.29|2877.52|2864.52|23
1621563540000|2021-05-21 02:19:00|2877.57|2864.57|2877.46|2864.46|2880.74|2867.74|2877.46|2864.46|38
1621563550000|2021-05-21 02:19:10|2877.65|2864.65|2876.32|2863.32|2878.77|2865.77|2876.3|2863.3|33
1621563560000|2021-05-21 02:19:20|2876.1|2863.1|2871.38|2858.38|2876.1|2863.1|2871.28|2858.28|37
1621563570000|2021-05-21 02:19:30|2871.58|2858.58|2871.55|2858.55|2872.24|2859.24|2871.09|2858.09|34
1621563580000|2021-05-21 02:19:40|2871.53|2858.53|2871.54|2858.54|2871.77|2858.77|2869.88|2856.88|38
1621563590000|2021-05-21 02:19:50|2871.51|2858.51|2871.08|2858.08|2873.46|2860.46|2870.6|2857.6|37
1621563600000|2021-05-21 02:20:00|2871.07|2858.07|2875.94|2862.94|2875.96|2862.96|2870.98|2857.98|40
1621563610000|2021-05-21 02:20:10|2875.78|2862.78|2872.96|2859.96|2876.2|2863.2|2871.45|2858.45|32
1621563620000|2021-05-21 02:20:20|2873.03|2860.03|2871.39|2858.39|2876.74|2863.74|2871.39|2858.39|36
1621563630000|2021-05-21 02:20:30|2871.38|2858.38|2869.48|2856.48|2871.68|2858.68|2869.14|2856.14|39
1621563640000|2021-05-21 02:20:40|2869.28|2856.28|2868.9|2855.9|2869.95|2856.95|2868.12|2855.12|37
1621563650000|2021-05-21 02:20:50|2868.87|2855.87|2869.42|2856.42|2870.05|2857.05|2868.8|2855.8|29
1621563660000|2021-05-21 02:21:00|2870.25|2857.25|2871.09|2858.09|2874.79|2861.79|2870.14|2857.14|35
1621563670000|2021-05-21 02:21:10|2870.04|2857.04|2869.27|2856.27|2874.35|2861.35|2869.27|2856.27|35
1621563680000|2021-05-21 02:21:20|2869.4|2856.4|2869.8|2856.8|2869.82|2856.82|2869.15|2856.15|25
1621563690000|2021-05-21 02:21:30|2869.81|2856.81|2869.87|2856.87|2869.87|2856.87|2869.36|2856.36|24
1621563700000|2021-05-21 02:21:40|2869.86|2856.86|2871.28|2858.28|2871.28|2858.28|2869.38|2856.38|23
1621563710000|2021-05-21 02:21:50|2871.27|2858.27|2871.19|2858.19|2871.3|2858.3|2870.71|2857.71|29
1621563720000|2021-05-21 02:22:00|2871.16|2858.16|2875.32|2862.32|2875.32|2862.32|2870.54|2857.54|27
1621563730000|2021-05-21 02:22:10|2875.48|2862.48|2872.17|2859.17|2876.97|2863.97|2871.35|2858.35|40
1621563740000|2021-05-21 02:22:20|2872.01|2859.01|2871.36|2858.36|2872.41|2859.41|2871.23|2858.23|27
1621563750000|2021-05-21 02:22:30|2873.11|2860.11|2870.63|2857.63|2873.23|2860.23|2870.52|2857.52|31
1621563760000|2021-05-21 02:22:40|2870.62|2857.62|2868.98|2855.98|2870.67|2857.67|2868.98|2855.98|35
1621563770000|2021-05-21 02:22:50|2868.96|2855.96|2864.09|2851.09|2868.96|2855.96|2864.09|2851.09|37
1621563780000|2021-05-21 02:23:00|2864.07|2851.07|2864.21|2851.21|2866.37|2853.37|2863.52|2850.52|39
1621563790000|2021-05-21 02:23:10|2863.88|2850.88|2861.26|2848.26|2863.88|2850.88|2861.15|2848.15|36
1621563800000|2021-05-21 02:23:20|2861.27|2848.27|2857.05|2844.05|2861.5|2848.5|2856.89|2843.89|35
1621563810000|2021-05-21 02:23:30|2857.04|2844.04|2860.91|2847.91|2860.96|2847.96|2856.97|2843.97|39
1621563820000|2021-05-21 02:23:40|2860.76|2847.76|2860.18|2847.18|2861.14|2848.14|2860.18|2847.18|32
1621563830000|2021-05-21 02:23:50|2860|2847|2856.79|2843.79|2860|2847|2856.79|2843.79|35
1621563840000|2021-05-21 02:24:00|2856.88|2843.88|2856|2843|2857.09|2844.09|2855.59|2842.59|32
1621563850000|2021-05-21 02:24:10|2855.98|2842.98|2851.53|2838.53|2856|2843|2850.02|2837.02|33
1621563860000|2021-05-21 02:24:20|2852.14|2839.14|2851.31|2838.31|2853.03|2840.03|2851.26|2838.26|39
1621563870000|2021-05-21 02:24:30|2851.38|2838.38|2850.07|2837.07|2851.79|2838.79|2848.71|2835.71|35
1621563880000|2021-05-21 02:24:40|2850.36|2837.36|2850.67|2837.67|2850.83|2837.83|2848.84|2835.84|38
1621563890000|2021-05-21 02:24:50|2850.7|2837.7|2849.91|2836.91|2851.22|2838.22|2848.8|2835.8|35
1621563900000|2021-05-21 02:25:00|2849.96|2836.96|2856.64|2843.64|2857.74|2844.74|2849.82|2836.82|39
1621563910000|2021-05-21 02:25:10|2856.67|2843.67|2852.9|2839.9|2856.67|2843.67|2852.89|2839.89|38
1621563920000|2021-05-21 02:25:20|2852.88|2839.88|2854.66|2841.66|2855.12|2842.12|2852.54|2839.54|33
1621563930000|2021-05-21 02:25:30|2855.58|2842.58|2857.76|2844.76|2857.91|2844.91|2855.58|2842.58|37
1621563940000|2021-05-21 02:25:40|2857.66|2844.66|2858.99|2845.99|2859.08|2846.08|2856.88|2843.88|38
1621563950000|2021-05-21 02:25:50|2859.09|2846.09|2857.71|2844.71|2859.99|2846.99|2857.71|2844.71|34
1621563960000|2021-05-21 02:26:00|2857.79|2844.79|2863.97|2850.97|2863.97|2850.97|2857.79|2844.79|40
1621563970000|2021-05-21 02:26:10|2864.31|2851.31|2867.37|2854.37|2867.37|2854.37|2862.45|2849.45|39
1621563980000|2021-05-21 02:26:20|2867.14|2854.14|2863.52|2850.52|2867.14|2854.14|2861.03|2848.03|38
1621563990000|2021-05-21 02:26:30|2863.5|2850.5|2864.27|2851.27|2864.44|2851.44|2861.97|2848.97|39
1621564000000|2021-05-21 02:26:40|2864.39|2851.39|2864.44|2851.44|2864.86|2851.86|2863.96|2850.96|29
1621564010000|2021-05-21 02:26:50|2864.46|2851.46|2864.45|2851.45|2866.25|2853.25|2864.23|2851.23|35
1621564020000|2021-05-21 02:27:00|2864.03|2851.03|2862.62|2849.62|2864.38|2851.38|2862.62|2849.62|26
1621564030000|2021-05-21 02:27:10|2862.85|2849.85|2863.63|2850.63|2863.94|2850.94|2861.35|2848.35|36
1621564040000|2021-05-21 02:27:20|2863.33|2850.33|2858.55|2845.55|2863.33|2850.33|2858.55|2845.55|37
1621564050000|2021-05-21 02:27:30|2858.25|2845.25|2858.21|2845.21|2859|2846|2857.69|2844.69|34
1621564060000|2021-05-21 02:27:40|2858.04|2845.04|2856.41|2843.41|2858.13|2845.13|2856.4|2843.4|34
1621564070000|2021-05-21 02:27:50|2856.47|2843.47|2854.69|2841.69|2856.47|2843.47|2853.08|2840.08|38
1621564080000|2021-05-21 02:28:00|2855.5|2842.5|2856.13|2843.13|2856.13|2843.13|2854.78|2841.78|35
1621564090000|2021-05-21 02:28:10|2857.45|2844.45|2858.02|2845.02|2858.93|2845.93|2857.25|2844.25|36
1621564100000|2021-05-21 02:28:20|2858.13|2845.13|2859.83|2846.83|2859.96|2846.96|2857.96|2844.96|35
1621564110000|2021-05-21 02:28:30|2860.37|2847.37|2860.52|2847.52|2863.47|2850.47|2860|2847|36
1621564120000|2021-05-21 02:28:40|2860.12|2847.12|2864.54|2851.54|2864.54|2851.54|2859.77|2846.77|39
1621564130000|2021-05-21 02:28:50|2864.73|2851.73|2863.71|2850.71|2864.78|2851.78|2862.43|2849.43|37
1621564140000|2021-05-21 02:29:00|2863.95|2850.95|2858.43|2845.43|2863.95|2850.95|2858.12|2845.12|36
1621564150000|2021-05-21 02:29:10|2858.65|2845.65|2861.84|2848.84|2861.95|2848.95|2858.4|2845.4|37
1621564160000|2021-05-21 02:29:20|2861.83|2848.83|2861.9|2848.9|2861.95|2848.95|2859.62|2846.62|36
1621564170000|2021-05-21 02:29:30|2861.57|2848.57|2860.81|2847.81|2861.57|2848.57|2860.13|2847.13|37
1621564180000|2021-05-21 02:29:40|2860.73|2847.73|2861.15|2848.15|2861.49|2848.49|2859.53|2846.53|39
1621564190000|2021-05-21 02:29:50|2861.11|2848.11|2862.34|2849.34|2862.63|2849.63|2860.88|2847.88|34
1621564200000|2021-05-21 02:30:00|2862.4|2849.4|2860.3|2847.3|2862.79|2849.79|2860.3|2847.3|30
1621564210000|2021-05-21 02:30:10|2860.26|2847.26|2861.76|2848.76|2861.76|2848.76|2860.15|2847.15|33
1621564220000|2021-05-21 02:30:20|2861.8|2848.8|2863.95|2850.95|2864.28|2851.28|2861.23|2848.23|31
1621564230000|2021-05-21 02:30:30|2863.71|2850.71|2864|2851|2864.45|2851.45|2863.69|2850.69|27
1621564240000|2021-05-21 02:30:40|2864.2|2851.2|2864.29|2851.29|2864.72|2851.72|2864.17|2851.17|19
1621564250000|2021-05-21 02:30:50|2864.33|2851.33|2864.74|2851.74|2864.98|2851.98|2864.33|2851.33|25
1621564260000|2021-05-21 02:31:00|2864.81|2851.81|2864.71|2851.71|2864.86|2851.86|2864.09|2851.09|30
1621564270000|2021-05-21 02:31:10|2864.73|2851.73|2866.39|2853.39|2866.39|2853.39|2864.72|2851.72|27
1621564280000|2021-05-21 02:31:20|2865.51|2852.51|2864.32|2851.32|2866.4|2853.4|2864.32|2851.32|30
1621564290000|2021-05-21 02:31:30|2864.57|2851.57|2867.07|2854.07|2867.87|2854.87|2864.57|2851.57|30
1621564300000|2021-05-21 02:31:40|2867.04|2854.04|2866.65|2853.65|2867.22|2854.22|2866.54|2853.54|27
1621564310000|2021-05-21 02:31:50|2866.68|2853.68|2866.64|2853.64|2867.51|2854.51|2866.31|2853.31|28
1621564320000|2021-05-21 02:32:00|2866.65|2853.65|2867.09|2854.09|2867.09|2854.09|2866.03|2853.03|22
1621564330000|2021-05-21 02:32:10|2867.21|2854.21|2868.43|2855.43|2868.43|2855.43|2867.16|2854.16|32
1621564340000|2021-05-21 02:32:20|2868.34|2855.34|2870.61|2857.61|2870.82|2857.82|2867.84|2854.84|32
1621564350000|2021-05-21 02:32:30|2870.65|2857.65|2869.94|2856.94|2871.72|2858.72|2868.94|2855.94|33
1621564360000|2021-05-21 02:32:40|2869.64|2856.64|2872.32|2859.32|2873.26|2860.26|2869.39|2856.39|28
1621564370000|2021-05-21 02:32:50|2871.99|2858.99|2874.87|2861.87|2875.47|2862.47|2870.28|2857.28|38
1621564380000|2021-05-21 02:33:00|2874.93|2861.93|2875.47|2862.47|2875.47|2862.47|2874.62|2861.62|24
1621564390000|2021-05-21 02:33:10|2875.82|2862.82|2874.79|2861.79|2877.83|2864.83|2874.79|2861.79|35
1621564400000|2021-05-21 02:33:20|2874.62|2861.62|2878.11|2865.11|2878.11|2865.11|2874.57|2861.57|36
1621564410000|2021-05-21 02:33:30|2878.36|2865.36|2877.45|2864.45|2879.56|2866.56|2876.23|2863.23|37
1621564420000|2021-05-21 02:33:40|2877.38|2864.38|2877.18|2864.18|2877.95|2864.95|2877.1|2864.1|33
1621564430000|2021-05-21 02:33:50|2875.81|2862.81|2875.74|2862.74|2875.95|2862.95|2875.28|2862.28|26
1621564440000|2021-05-21 02:34:00|2875.54|2862.54|2875.33|2862.33|2875.54|2862.54|2875.05|2862.05|22
1621564450000|2021-05-21 02:34:10|2874.58|2861.58|2872.06|2859.06|2874.58|2861.58|2871.7|2858.7|36
1621564460000|2021-05-21 02:34:20|2872|2859|2872.83|2859.83|2873.26|2860.26|2872|2859|33
1621564470000|2021-05-21 02:34:30|2872.69|2859.69|2874.23|2861.23|2874.23|2861.23|2872.69|2859.69|34
1621564480000|2021-05-21 02:34:40|2874.25|2861.25|2873.42|2860.42|2874.54|2861.54|2872.11|2859.11|36
1621564490000|2021-05-21 02:34:50|2873.43|2860.43|2874.27|2861.27|2874.41|2861.41|2873.43|2860.43|36
1621564500000|2021-05-21 02:35:00|2874.25|2861.25|2870.35|2857.35|2874.27|2861.27|2870.35|2857.35|31
1621564510000|2021-05-21 02:35:10|2870.34|2857.34|2868.58|2855.58|2870.34|2857.34|2867.89|2854.89|38
1621564520000|2021-05-21 02:35:20|2868.75|2855.75|2869.12|2856.12|2869.27|2856.27|2868.75|2855.75|27
1621564530000|2021-05-21 02:35:30|2869.08|2856.08|2863.69|2850.69|2869.08|2856.08|2863.69|2850.69|36
1621564540000|2021-05-21 02:35:40|2863.82|2850.82|2864.45|2851.45|2865.51|2852.51|2863.82|2850.82|36
1621564550000|2021-05-21 02:35:50|2864.41|2851.41|2863.25|2850.25|2865.11|2852.11|2863.2|2850.2|32
1621564560000|2021-05-21 02:36:00|2863.32|2850.32|2861.28|2848.28|2863.32|2850.32|2861.18|2848.18|23
1621564570000|2021-05-21 02:36:10|2861.36|2848.36|2860.92|2847.92|2861.4|2848.4|2860.23|2847.23|34
1621564580000|2021-05-21 02:36:20|2860.97|2847.97|2863.65|2850.65|2863.65|2850.65|2860.97|2847.97|30
1621564590000|2021-05-21 02:36:30|2863.86|2850.86|2866.58|2853.58|2867.43|2854.43|2862.62|2849.62|33
1621564600000|2021-05-21 02:36:40|2866.88|2853.88|2862.9|2849.9|2867.09|2854.09|2862.21|2849.21|35
1621564610000|2021-05-21 02:36:50|2863.51|2850.51|2864.79|2851.79|2865.38|2852.38|2862.83|2849.83|30
1621564620000|2021-05-21 02:37:00|2865.1|2852.1|2870.42|2857.42|2870.64|2857.64|2865.1|2852.1|35
1621564630000|2021-05-21 02:37:10|2870.5|2857.5|2871.61|2858.61|2872.38|2859.38|2870.35|2857.35|36
1621564640000|2021-05-21 02:37:20|2871.47|2858.47|2870.59|2857.59|2873.59|2860.59|2870.29|2857.29|32
1621564650000|2021-05-21 02:37:30|2870.73|2857.73|2871.03|2858.03|2871.66|2858.66|2870.68|2857.68|32
1621564660000|2021-05-21 02:37:40|2871.24|2858.24|2870.7|2857.7|2871.41|2858.41|2870.25|2857.25|27
1621564670000|2021-05-21 02:37:50|2870.82|2857.82|2870.63|2857.63|2871.04|2858.04|2870.63|2857.63|30
1621564680000|2021-05-21 02:38:00|2870.93|2857.93|2866.81|2853.81|2870.93|2857.93|2866.68|2853.68|33
1621564690000|2021-05-21 02:38:10|2866.84|2853.84|2866.12|2853.12|2867.39|2854.39|2865.89|2852.89|37
1621564700000|2021-05-21 02:38:20|2866.07|2853.07|2862.54|2849.54|2866.07|2853.07|2862.5|2849.5|31
1621564710000|2021-05-21 02:38:30|2862.58|2849.58|2862.2|2849.2|2863.34|2850.34|2862.1|2849.1|28
1621564720000|2021-05-21 02:38:40|2862.54|2849.54|2861.57|2848.57|2863.52|2850.52|2861.57|2848.57|34
1621564730000|2021-05-21 02:38:50|2861.66|2848.66|2858.41|2845.41|2861.67|2848.67|2857.64|2844.64|32
1621564740000|2021-05-21 02:39:00|2858.49|2845.49|2854.66|2841.66|2858.49|2845.49|2853.08|2840.08|39
1621564750000|2021-05-21 02:39:10|2854.79|2841.79|2856.86|2843.86|2856.86|2843.86|2854.06|2841.06|36
1621564760000|2021-05-21 02:39:20|2856.78|2843.78|2861.61|2848.61|2863.13|2850.13|2856.78|2843.78|37
1621564770000|2021-05-21 02:39:30|2862.13|2849.13|2861.26|2848.26|2863.02|2850.02|2857.54|2844.54|37
1621564780000|2021-05-21 02:39:40|2860.96|2847.96|2866.21|2853.21|2866.21|2853.21|2859.51|2846.51|37
1621564790000|2021-05-21 02:39:50|2865.98|2852.98|2868.78|2855.78|2869.07|2856.07|2863.25|2850.25|29
1621564800000|2021-05-21 02:40:00|2868.88|2855.88|2866.04|2853.04|2869.36|2856.36|2866.02|2853.02|30
1621564810000|2021-05-21 02:40:10|2866.06|2853.06|2868.24|2855.24|2868.46|2855.46|2866.06|2853.06|31
1621564820000|2021-05-21 02:40:20|2868.69|2855.69|2867.85|2854.85|2868.69|2855.69|2866.98|2853.98|31
1621564830000|2021-05-21 02:40:30|2867.8|2854.8|2867.89|2854.89|2867.89|2854.89|2866.78|2853.78|36
1621564840000|2021-05-21 02:40:40|2868.09|2855.09|2867.43|2854.43|2868.17|2855.17|2865.39|2852.39|39
1621564850000|2021-05-21 02:40:50|2866.97|2853.97|2866.36|2853.36|2867.09|2854.09|2866.34|2853.34|32
1621564860000|2021-05-21 02:41:00|2866.29|2853.29|2868.84|2855.84|2868.89|2855.89|2866.29|2853.29|29
1621564870000|2021-05-21 02:41:10|2868.8|2855.8|2871.22|2858.22|2871.49|2858.49|2868.8|2855.8|30
1621564880000|2021-05-21 02:41:20|2871.21|2858.21|2871.27|2858.27|2872.22|2859.22|2870.61|2857.61|36
1621564890000|2021-05-21 02:41:30|2871.8|2858.8|2871.64|2858.64|2873.09|2860.09|2871.38|2858.38|31
1621564900000|2021-05-21 02:41:40|2871.57|2858.57|2872.8|2859.8|2872.89|2859.89|2871.56|2858.56|35
1621564910000|2021-05-21 02:41:50|2872.84|2859.84|2872.65|2859.65|2873.23|2860.23|2872.09|2859.09|25
1621564920000|2021-05-21 02:42:00|2872.63|2859.63|2869.66|2856.66|2872.63|2859.63|2868.13|2855.13|38
1621564930000|2021-05-21 02:42:10|2870|2857|2871.74|2858.74|2872.04|2859.04|2869.63|2856.63|35
1621564940000|2021-05-21 02:42:20|2871.82|2858.82|2876|2863|2876.02|2863.02|2871.74|2858.74|32
1621564950000|2021-05-21 02:42:30|2876.18|2863.18|2874.93|2861.93|2877.32|2864.32|2874.93|2861.93|34
1621564960000|2021-05-21 02:42:40|2874.73|2861.73|2872.85|2859.85|2874.73|2861.73|2872.79|2859.79|36
1621564970000|2021-05-21 02:42:50|2872.84|2859.84|2873.41|2860.41|2873.45|2860.45|2872.75|2859.75|20
1621564980000|2021-05-21 02:43:00|2873.42|2860.42|2872.03|2859.03|2874.14|2861.14|2871.77|2858.77|34
1621564990000|2021-05-21 02:43:10|2872.11|2859.11|2873.11|2860.11|2874.5|2861.5|2872.11|2859.11|30
1621565000000|2021-05-21 02:43:20|2873.09|2860.09|2871.76|2858.76|2873.09|2860.09|2871.76|2858.76|23
1621565010000|2021-05-21 02:43:30|2871.63|2858.63|2873.04|2860.04|2873.12|2860.12|2871.28|2858.28|37
1621565020000|2021-05-21 02:43:40|2872.95|2859.95|2871.34|2858.34|2872.95|2859.95|2871.34|2858.34|34
1621565030000|2021-05-21 02:43:50|2871.21|2858.21|2869.57|2856.57|2871.74|2858.74|2869.57|2856.57|30
1621565040000|2021-05-21 02:44:00|2869.66|2856.66|2869.89|2856.89|2870.47|2857.47|2869.46|2856.46|31
1621565050000|2021-05-21 02:44:10|2869.92|2856.92|2870.73|2857.73|2870.81|2857.81|2869.81|2856.81|25
1621565060000|2021-05-21 02:44:20|2870.52|2857.52|2870.91|2857.91|2871.34|2858.34|2870.27|2857.27|21
1621565070000|2021-05-21 02:44:30|2870.9|2857.9|2870.44|2857.44|2870.91|2857.91|2869.85|2856.85|32
1621565080000|2021-05-21 02:44:40|2870.43|2857.43|2870.22|2857.22|2870.7|2857.7|2870.22|2857.22|29
1621565090000|2021-05-21 02:44:50|2870.23|2857.23|2868.46|2855.46|2870.67|2857.67|2868.43|2855.43|30
1621565100000|2021-05-21 02:45:00|2868.48|2855.48|2868.63|2855.63|2868.93|2855.93|2868.48|2855.48|23
1621565110000|2021-05-21 02:45:10|2868.65|2855.65|2869.97|2856.97|2869.98|2856.98|2868.57|2855.57|18
1621565120000|2021-05-21 02:45:20|2870.13|2857.13|2869.49|2856.49|2870.13|2857.13|2868.77|2855.77|30
1621565130000|2021-05-21 02:45:30|2869.61|2856.61|2873.42|2860.42|2874.08|2861.08|2869.36|2856.36|35
1621565140000|2021-05-21 02:45:40|2873.23|2860.23|2874.02|2861.02|2875.52|2862.52|2871.99|2858.99|33
1621565150000|2021-05-21 02:45:50|2874.54|2861.54|2873.07|2860.07|2874.81|2861.81|2871.98|2858.98|30
1621565160000|2021-05-21 02:46:00|2871.82|2858.82|2875.5|2862.5|2876.83|2863.83|2871.72|2858.72|33
1621565170000|2021-05-21 02:46:10|2875.37|2862.37|2875.26|2862.26|2876.88|2863.88|2874.61|2861.61|28
1621565180000|2021-05-21 02:46:20|2875.27|2862.27|2873.39|2860.39|2875.27|2862.27|2872.12|2859.12|33
1621565190000|2021-05-21 02:46:30|2873.62|2860.62|2871.41|2858.41|2874.46|2861.46|2870.85|2857.85|37
1621565200000|2021-05-21 02:46:40|2871.45|2858.45|2871.9|2858.9|2873.97|2860.97|2871.4|2858.4|36
1621565210000|2021-05-21 02:46:50|2871.89|2858.89|2872.03|2859.03|2873.21|2860.21|2871.62|2858.62|33
1621565220000|2021-05-21 02:47:00|2871.99|2858.99|2867.3|2854.3|2871.99|2858.99|2867.3|2854.3|31
1621565230000|2021-05-21 02:47:10|2867.28|2854.28|2867.18|2854.18|2868.88|2855.88|2866.91|2853.91|37
1621565240000|2021-05-21 02:47:20|2867.34|2854.34|2868.48|2855.48|2868.48|2855.48|2866.31|2853.31|39
1621565250000|2021-05-21 02:47:30|2868.49|2855.49|2869.25|2856.25|2870.8|2857.8|2868.28|2855.28|38
1621565260000|2021-05-21 02:47:40|2869.24|2856.24|2869.5|2856.5|2870.21|2857.21|2868.99|2855.99|34
1621565270000|2021-05-21 02:47:50|2869.43|2856.43|2867.37|2854.37|2869.67|2856.67|2867.37|2854.37|32
1621565280000|2021-05-21 02:48:00|2867.4|2854.4|2864.84|2851.84|2867.4|2854.4|2864.79|2851.79|33
1621565290000|2021-05-21 02:48:10|2864.89|2851.89|2864.6|2851.6|2865.26|2852.26|2863.25|2850.25|35
1621565300000|2021-05-21 02:48:20|2864.49|2851.49|2866.67|2853.67|2866.91|2853.91|2864.15|2851.15|37
1621565310000|2021-05-21 02:48:30|2866.7|2853.7|2864.96|2851.96|2867.52|2854.52|2864.96|2851.96|35
1621565320000|2021-05-21 02:48:40|2865.51|2852.51|2864.15|2851.15|2865.51|2852.51|2863.83|2850.83|26
1621565330000|2021-05-21 02:48:50|2864.44|2851.44|2864.47|2851.47|2865.01|2852.01|2864.16|2851.16|30
1621565340000|2021-05-21 02:49:00|2864.46|2851.46|2863.98|2850.98|2864.48|2851.48|2863.84|2850.84|31
1621565350000|2021-05-21 02:49:10|2863.96|2850.96|2862.7|2849.7|2863.96|2850.96|2862.24|2849.24|30
1621565360000|2021-05-21 02:49:20|2862.72|2849.72|2861.59|2848.59|2862.85|2849.85|2861.43|2848.43|34
1621565370000|2021-05-21 02:49:30|2861.63|2848.63|2862.09|2849.09|2863.05|2850.05|2861.43|2848.43|32
1621565380000|2021-05-21 02:49:40|2862.07|2849.07|2861.17|2848.17|2862.23|2849.23|2861.09|2848.09|24
1621565390000|2021-05-21 02:49:50|2861.08|2848.08|2860.24|2847.24|2861.27|2848.27|2860.24|2847.24|24
1621565400000|2021-05-21 02:50:00|2860.13|2847.13|2857.96|2844.96|2860.13|2847.13|2857.78|2844.78|29
1621565410000|2021-05-21 02:50:10|2857.97|2844.97|2856.6|2843.6|2858.2|2845.2|2856.55|2843.55|34
1621565420000|2021-05-21 02:50:20|2857.47|2844.47|2858.2|2845.2|2858.47|2845.47|2856.89|2843.89|37
1621565430000|2021-05-21 02:50:30|2858.62|2845.62|2860.51|2847.51|2861|2848|2858.62|2845.62|32
1621565440000|2021-05-21 02:50:40|2860.29|2847.29|2864.1|2851.1|2865.65|2852.65|2860.03|2847.03|37
1621565450000|2021-05-21 02:50:50|2864.11|2851.11|2868.73|2855.73|2868.73|2855.73|2863.76|2850.76|34
1621565460000|2021-05-21 02:51:00|2868.76|2855.76|2870.04|2857.04|2870.93|2857.93|2867.89|2854.89|33
1621565470000|2021-05-21 02:51:10|2870.08|2857.08|2869.47|2856.47|2870.13|2857.13|2868.67|2855.67|28
1621565480000|2021-05-21 02:51:20|2869.48|2856.48|2869.8|2856.8|2870.24|2857.24|2869.48|2856.48|28
1621565490000|2021-05-21 02:51:30|2869.98|2856.98|2872.8|2859.8|2872.97|2859.97|2869.98|2856.98|35
1621565500000|2021-05-21 02:51:40|2872.67|2859.67|2875.58|2862.58|2876.33|2863.33|2871.85|2858.85|34
1621565510000|2021-05-21 02:51:50|2874.92|2861.92|2871.12|2858.12|2874.92|2861.92|2871.12|2858.12|27
1621565520000|2021-05-21 02:52:00|2871.25|2858.25|2868.85|2855.85|2871.25|2858.25|2868.22|2855.22|34
1621565530000|2021-05-21 02:52:10|2868.69|2855.69|2866.23|2853.23|2868.69|2855.69|2865.99|2852.99|29
1621565540000|2021-05-21 02:52:20|2867.38|2854.38|2868.85|2855.85|2868.85|2855.85|2867.08|2854.08|26
1621565550000|2021-05-21 02:52:30|2868.83|2855.83|2870.14|2857.14|2871.71|2858.71|2868.8|2855.8|38
1621565560000|2021-05-21 02:52:40|2869.08|2856.08|2871.12|2858.12|2871.12|2858.12|2868.85|2855.85|38
1621565570000|2021-05-21 02:52:50|2870.78|2857.78|2869.36|2856.36|2870.86|2857.86|2869.33|2856.33|36
1621565580000|2021-05-21 02:53:00|2869.35|2856.35|2866.59|2853.59|2869.35|2856.35|2866.15|2853.15|34
1621565590000|2021-05-21 02:53:10|2866.42|2853.42|2866.69|2853.69|2866.89|2853.89|2865.99|2852.99|36
1621565600000|2021-05-21 02:53:20|2866.83|2853.83|2869.56|2856.56|2869.8|2856.8|2866.82|2853.82|38
1621565610000|2021-05-21 02:53:30|2869.7|2856.7|2866.94|2853.94|2869.7|2856.7|2866.62|2853.62|35
1621565620000|2021-05-21 02:53:40|2866.83|2853.83|2864.5|2851.5|2866.96|2853.96|2864.5|2851.5|30
1621565630000|2021-05-21 02:53:50|2864.25|2851.25|2865.38|2852.38|2866.5|2853.5|2863.87|2850.87|29
1621565640000|2021-05-21 02:54:00|2865.57|2852.57|2861.71|2848.71|2865.57|2852.57|2861.71|2848.71|34
1621565650000|2021-05-21 02:54:10|2861.83|2848.83|2860.83|2847.83|2862.03|2849.03|2860|2847|36
1621565660000|2021-05-21 02:54:20|2860.66|2847.66|2860.45|2847.45|2860.84|2847.84|2860|2847|38
1621565670000|2021-05-21 02:54:30|2860.48|2847.48|2862.32|2849.32|2862.81|2849.81|2860.48|2847.48|17
1621565680000|2021-05-21 02:54:40|2862.44|2849.44|2861.06|2848.06|2862.87|2849.87|2861.06|2848.06|31
1621565690000|2021-05-21 02:54:50|2861.74|2848.74|2861.12|2848.12|2861.74|2848.74|2861.1|2848.1|24
1621565700000|2021-05-21 02:55:00|2861.02|2848.02|2859.89|2846.89|2861.02|2848.02|2859.77|2846.77|30
1621565710000|2021-05-21 02:55:10|2860|2847|2859.76|2846.76|2860.07|2847.07|2859.67|2846.67|16
1621565720000|2021-05-21 02:55:20|2859.7|2846.7|2859.03|2846.03|2859.7|2846.7|2858.97|2845.97|22
1621565730000|2021-05-21 02:55:30|2858.74|2845.74|2857.77|2844.77|2859.01|2846.01|2857.74|2844.74|27
1621565740000|2021-05-21 02:55:40|2857.74|2844.74|2859.06|2846.06|2859.06|2846.06|2857.74|2844.74|29
1621565750000|2021-05-21 02:55:50|2858.74|2845.74|2862.8|2849.8|2863.68|2850.68|2858.74|2845.74|37
1621565760000|2021-05-21 02:56:00|2862.48|2849.48|2864.22|2851.22|2865.69|2852.69|2861.83|2848.83|34
1621565770000|2021-05-21 02:56:10|2863.99|2850.99|2863.53|2850.53|2865.22|2852.22|2861.25|2848.25|35
1621565780000|2021-05-21 02:56:20|2863.49|2850.49|2862.29|2849.29|2863.59|2850.59|2858.85|2845.85|36
1621565790000|2021-05-21 02:56:30|2861.98|2848.98|2862.91|2849.91|2863.89|2850.89|2861.98|2848.98|27
1621565800000|2021-05-21 02:56:40|2862.9|2849.9|2865.33|2852.33|2865.96|2852.96|2861.75|2848.75|32
1621565810000|2021-05-21 02:56:50|2865.55|2852.55|2865.25|2852.25|2866.78|2853.78|2864.69|2851.69|21
1621565820000|2021-05-21 02:57:00|2865.24|2852.24|2863.89|2850.89|2865.32|2852.32|2863.03|2850.03|34
1621565830000|2021-05-21 02:57:10|2864.23|2851.23|2865.78|2852.78|2866.45|2853.45|2864.23|2851.23|40
1621565840000|2021-05-21 02:57:20|2865.76|2852.76|2867.46|2854.46|2867.47|2854.47|2865.68|2852.68|30
1621565850000|2021-05-21 02:57:30|2867.45|2854.45|2867.1|2854.1|2867.45|2854.45|2866.98|2853.98|14
1621565860000|2021-05-21 02:57:40|2866.98|2853.98|2867.31|2854.31|2867.49|2854.49|2866.98|2853.98|20
1621565870000|2021-05-21 02:57:50|2867.34|2854.34|2871.31|2858.31|2873.15|2860.15|2867.34|2854.34|39
1621565880000|2021-05-21 02:58:00|2872.06|2859.06|2873.2|2860.2|2873.68|2860.68|2870.83|2857.83|38
1621565890000|2021-05-21 02:58:10|2873.01|2860.01|2869.83|2856.83|2873.43|2860.43|2868.73|2855.73|38
1621565900000|2021-05-21 02:58:20|2869.81|2856.81|2867.45|2854.45|2869.85|2856.85|2866.86|2853.86|30
1621565910000|2021-05-21 02:58:30|2867.3|2854.3|2869.18|2856.18|2869.18|2856.18|2867.27|2854.27|38
1621565920000|2021-05-21 02:58:40|2869.1|2856.1|2868.38|2855.38|2869.77|2856.77|2868.24|2855.24|35
1621565930000|2021-05-21 02:58:50|2868.37|2855.37|2869.92|2856.92|2870.71|2857.71|2868.26|2855.26|33
1621565940000|2021-05-21 02:59:00|2869.96|2856.96|2867.25|2854.25|2870|2857|2866.82|2853.82|34
1621565950000|2021-05-21 02:59:10|2867.21|2854.21|2867.86|2854.86|2868.04|2855.04|2865.5|2852.5|38
1621565960000|2021-05-21 02:59:20|2867.95|2854.95|2866.99|2853.99|2867.96|2854.96|2865.57|2852.57|34
1621565970000|2021-05-21 02:59:30|2867.13|2854.13|2867.94|2854.94|2868.08|2855.08|2867.13|2854.13|17
1621565980000|2021-05-21 02:59:40|2867.82|2854.82|2867.74|2854.74|2867.85|2854.85|2867.52|2854.52|19
1621565990000|2021-05-21 02:59:50|2867.75|2854.75|2868|2855|2868.7|2855.7|2866.97|2853.97|35
1621566000000|2021-05-21 03:00:00|2867.8|2854.8|2865.36|2852.36|2867.82|2854.82|2864.91|2851.91|32
1621566010000|2021-05-21 03:00:10|2865.38|2852.38|2866.17|2853.17|2866.17|2853.17|2864.31|2851.31|34
1621566020000|2021-05-21 03:00:20|2866.18|2853.18|2865.67|2852.67|2866.18|2853.18|2865.27|2852.27|37
1621566030000|2021-05-21 03:00:30|2865.62|2852.62|2864.23|2851.23|2865.66|2852.66|2864.23|2851.23|32
1621566040000|2021-05-21 03:00:40|2864.5|2851.5|2862.87|2849.87|2864.5|2851.5|2862.87|2849.87|33
1621566050000|2021-05-21 03:00:50|2862.86|2849.86|2862.41|2849.41|2863.65|2850.65|2861.89|2848.89|33
1621566060000|2021-05-21 03:01:00|2862.34|2849.34|2860.89|2847.89|2862.34|2849.34|2860.89|2847.89|27
1621566070000|2021-05-21 03:01:10|2861.03|2848.03|2860.93|2847.93|2862|2849|2860.87|2847.87|33
1621566080000|2021-05-21 03:01:20|2860.85|2847.85|2859.83|2846.83|2860.95|2847.95|2859.53|2846.53|30
1621566090000|2021-05-21 03:01:30|2859.84|2846.84|2859.66|2846.66|2859.84|2846.84|2859.2|2846.2|24
1621566100000|2021-05-21 03:01:40|2859.56|2846.56|2864.21|2851.21|2864.29|2851.29|2859.56|2846.56|31
1621566110000|2021-05-21 03:01:50|2864.11|2851.11|2862.8|2849.8|2864.13|2851.13|2862.75|2849.75|31
1621566120000|2021-05-21 03:02:00|2861.92|2848.92|2860.79|2847.79|2862.08|2849.08|2860.67|2847.67|33
1621566130000|2021-05-21 03:02:10|2860.73|2847.73|2859.94|2846.94|2860.77|2847.77|2859.41|2846.41|31
1621566140000|2021-05-21 03:02:20|2860.38|2847.38|2862.7|2849.7|2862.91|2849.91|2860.38|2847.38|33
1621566150000|2021-05-21 03:02:30|2862.69|2849.69|2859.47|2846.47|2862.7|2849.7|2859.47|2846.47|34
1621566160000|2021-05-21 03:02:40|2859.46|2846.46|2860.93|2847.93|2861.37|2848.37|2859.46|2846.46|32
1621566170000|2021-05-21 03:02:50|2861.26|2848.26|2860.51|2847.51|2861.91|2848.91|2860.51|2847.51|26
1621566180000|2021-05-21 03:03:00|2860.49|2847.49|2858.74|2845.74|2860.49|2847.49|2858.6|2845.6|31
1621566190000|2021-05-21 03:03:10|2858.73|2845.73|2858.27|2845.27|2858.75|2845.75|2858.27|2845.27|19
1621566200000|2021-05-21 03:03:20|2858.28|2845.28|2857.91|2844.91|2858.59|2845.59|2857.54|2844.54|26
1621566210000|2021-05-21 03:03:30|2857.9|2844.9|2857.07|2844.07|2857.96|2844.96|2857.07|2844.07|21
1621566220000|2021-05-21 03:03:40|2856.93|2843.93|2853.34|2840.34|2856.93|2843.93|2853.34|2840.34|36
1621566230000|2021-05-21 03:03:50|2853.84|2840.84|2851.73|2838.73|2853.84|2840.84|2851.72|2838.72|35
1621566240000|2021-05-21 03:04:00|2851.74|2838.74|2848.92|2835.92|2851.81|2838.81|2848.92|2835.92|36
1621566250000|2021-05-21 03:04:10|2848.23|2835.23|2844.67|2831.67|2848.23|2835.23|2844.56|2831.56|34
1621566260000|2021-05-21 03:04:20|2844.39|2831.39|2840.6|2827.6|2844.49|2831.49|2840.58|2827.58|37
1621566270000|2021-05-21 03:04:30|2840.79|2827.79|2840.1|2827.1|2841.53|2828.53|2840.1|2827.1|37
1621566280000|2021-05-21 03:04:40|2840.16|2827.16|2840.98|2827.98|2840.98|2827.98|2840.03|2827.03|28
1621566290000|2021-05-21 03:04:50|2840.99|2827.99|2842.61|2829.61|2842.69|2829.69|2840.58|2827.58|28
1621566300000|2021-05-21 03:05:00|2842.42|2829.42|2840.58|2827.58|2842.76|2829.76|2840.58|2827.58|25
1621566310000|2021-05-21 03:05:10|2840.67|2827.67|2840.17|2827.17|2840.77|2827.77|2840.17|2827.17|28
1621566320000|2021-05-21 03:05:20|2840.14|2827.14|2840.21|2827.21|2840.7|2827.7|2839.99|2826.99|31
1621566330000|2021-05-21 03:05:30|2840.25|2827.25|2836.05|2823.05|2840.32|2827.32|2835.14|2822.14|37
1621566340000|2021-05-21 03:05:40|2836.04|2823.04|2834.14|2821.14|2836.63|2823.63|2833.44|2820.44|39
1621566350000|2021-05-21 03:05:50|2835.13|2822.13|2837.82|2824.82|2837.82|2824.82|2835.13|2822.13|37
1621566360000|2021-05-21 03:06:00|2838.08|2825.08|2840.2|2827.2|2841.09|2828.09|2838.08|2825.08|35
1621566370000|2021-05-21 03:06:10|2839.97|2826.97|2840.24|2827.24|2842.67|2829.67|2838.35|2825.35|32
1621566380000|2021-05-21 03:06:20|2839.55|2826.55|2845.58|2832.58|2845.58|2832.58|2839.49|2826.49|34
1621566390000|2021-05-21 03:06:30|2845.59|2832.59|2844.31|2831.31|2846.41|2833.41|2843.96|2830.96|33
1621566400000|2021-05-21 03:06:40|2844.17|2831.17|2845.34|2832.34|2845.62|2832.62|2844.17|2831.17|33
1621566410000|2021-05-21 03:06:50|2845.2|2832.2|2846.75|2833.75|2846.96|2833.96|2845|2832|33
1621566420000|2021-05-21 03:07:00|2847.25|2834.25|2854.8|2841.8|2855.4|2842.4|2846.57|2833.57|37
1621566430000|2021-05-21 03:07:10|2854.78|2841.78|2854.96|2841.96|2855.63|2842.63|2854.56|2841.56|29
1621566440000|2021-05-21 03:07:20|2854.81|2841.81|2853.79|2840.79|2854.92|2841.92|2851.49|2838.49|38
1621566450000|2021-05-21 03:07:30|2854.67|2841.67|2853.12|2840.12|2855.16|2842.16|2853.12|2840.12|38
1621566460000|2021-05-21 03:07:40|2853.21|2840.21|2852.51|2839.51|2853.58|2840.58|2852.32|2839.32|37
1621566470000|2021-05-21 03:07:50|2852.53|2839.53|2855.44|2842.44|2855.79|2842.79|2852.53|2839.53|36
1621566480000|2021-05-21 03:08:00|2855.45|2842.45|2856.35|2843.35|2856.71|2843.71|2855.45|2842.45|31
1621566490000|2021-05-21 03:08:10|2856.86|2843.86|2857.93|2844.93|2858.08|2845.08|2856.86|2843.86|20
1621566500000|2021-05-21 03:08:20|2857.94|2844.94|2858.19|2845.19|2858.37|2845.37|2857.94|2844.94|13
1621566510000|2021-05-21 03:08:30|2858.28|2845.28|2857.16|2844.16|2858.29|2845.29|2856.75|2843.75|24
1621566520000|2021-05-21 03:08:40|2857.03|2844.03|2853.5|2840.5|2857.03|2844.03|2852.33|2839.33|32
1621566530000|2021-05-21 03:08:50|2853.58|2840.58|2852.16|2839.16|2853.58|2840.58|2851.94|2838.94|35
1621566540000|2021-05-21 03:09:00|2852.08|2839.08|2851.8|2838.8|2852.99|2839.99|2851.8|2838.8|30
1621566550000|2021-05-21 03:09:10|2851.78|2838.78|2849.3|2836.3|2851.79|2838.79|2849.3|2836.3|27
1621566560000|2021-05-21 03:09:20|2849.22|2836.22|2847.34|2834.34|2849.22|2836.22|2846.31|2833.31|35
1621566570000|2021-05-21 03:09:30|2847.48|2834.48|2843.28|2830.28|2847.48|2834.48|2843.28|2830.28|30
1621566580000|2021-05-21 03:09:40|2842.97|2829.97|2840.99|2827.99|2844.54|2831.54|2840.73|2827.73|35
1621566590000|2021-05-21 03:09:50|2840.92|2827.92|2840.14|2827.14|2841.18|2828.18|2839.59|2826.59|34
1621566600000|2021-05-21 03:10:00|2840.16|2827.16|2843.4|2830.4|2843.86|2830.86|2840.16|2827.16|40
1621566610000|2021-05-21 03:10:10|2843.34|2830.34|2843.16|2830.16|2844.47|2831.47|2842.47|2829.47|38
1621566620000|2021-05-21 03:10:20|2843.48|2830.48|2843.12|2830.12|2843.97|2830.97|2842.62|2829.62|35
1621566630000|2021-05-21 03:10:30|2843.19|2830.19|2843.4|2830.4|2843.79|2830.79|2842.61|2829.61|36
1621566640000|2021-05-21 03:10:40|2844.87|2831.87|2840.19|2827.19|2844.87|2831.87|2840.17|2827.17|36
1621566650000|2021-05-21 03:10:50|2839.94|2826.94|2835.36|2822.36|2839.94|2826.94|2835.07|2822.07|37
1621566660000|2021-05-21 03:11:00|2835.49|2822.49|2837.53|2824.53|2837.92|2824.92|2835.45|2822.45|37
1621566670000|2021-05-21 03:11:10|2837.93|2824.93|2838.42|2825.42|2838.42|2825.42|2836.72|2823.72|26
1621566680000|2021-05-21 03:11:20|2838.28|2825.28|2838.79|2825.79|2840.69|2827.69|2838.28|2825.28|30
1621566690000|2021-05-21 03:11:30|2838.75|2825.75|2838.27|2825.27|2838.86|2825.86|2838.26|2825.26|36
1621566700000|2021-05-21 03:11:40|2838.43|2825.43|2838.35|2825.35|2838.86|2825.86|2838.35|2825.35|27
1621566710000|2021-05-21 03:11:50|2838.4|2825.4|2839.04|2826.04|2839.34|2826.34|2838.4|2825.4|25
1621566720000|2021-05-21 03:12:00|2838.92|2825.92|2845.32|2832.32|2845.32|2832.32|2838.92|2825.92|33
1621566730000|2021-05-21 03:12:10|2845.6|2832.6|2843.99|2830.99|2845.92|2832.92|2840.58|2827.58|40
1621566740000|2021-05-21 03:12:20|2844.15|2831.15|2843.02|2830.02|2845.1|2832.1|2841.18|2828.18|36
1621566750000|2021-05-21 03:12:30|2844.93|2831.93|2845.93|2832.93|2846.13|2833.13|2843.19|2830.19|25
1621566760000|2021-05-21 03:12:40|2845.95|2832.95|2846.23|2833.23|2847.24|2834.24|2845.34|2832.34|35
1621566770000|2021-05-21 03:12:50|2845.97|2832.97|2846.44|2833.44|2846.53|2833.53|2845.97|2832.97|21
1621566780000|2021-05-21 03:13:00|2846.64|2833.64|2851.21|2838.21|2852.91|2839.91|2846.48|2833.48|38
1621566790000|2021-05-21 03:13:10|2850.93|2837.93|2847.71|2834.71|2852.36|2839.36|2847.71|2834.71|35
1621566800000|2021-05-21 03:13:20|2847.41|2834.41|2851.14|2838.14|2851.33|2838.33|2847.41|2834.41|32
1621566810000|2021-05-21 03:13:30|2849.56|2836.56|2850.64|2837.64|2850.64|2837.64|2849.39|2836.39|34
1621566820000|2021-05-21 03:13:40|2851.05|2838.05|2850.31|2837.31|2851.1|2838.1|2850.31|2837.31|16
1621566830000|2021-05-21 03:13:50|2849.93|2836.93|2849.95|2836.95|2849.95|2836.95|2848.79|2835.79|36
1621566840000|2021-05-21 03:14:00|2850.21|2837.21|2847.57|2834.57|2850.5|2837.5|2847.47|2834.47|36
1621566850000|2021-05-21 03:14:10|2847.25|2834.25|2845.57|2832.57|2847.25|2834.25|2844.79|2831.79|28
1621566860000|2021-05-21 03:14:20|2845.48|2832.48|2844.61|2831.61|2845.52|2832.52|2844.61|2831.61|14
1621566870000|2021-05-21 03:14:30|2843.54|2830.54|2842.7|2829.7|2843.54|2830.54|2841.98|2828.98|25
1621566880000|2021-05-21 03:14:40|2843.01|2830.01|2842.09|2829.09|2844.12|2831.12|2841.93|2828.93|35
1621566890000|2021-05-21 03:14:50|2842.06|2829.06|2842.7|2829.7|2844.2|2831.2|2841.89|2828.89|32
1621566900000|2021-05-21 03:15:00|2842.68|2829.68|2840.99|2827.99|2842.68|2829.68|2840.75|2827.75|19
1621566910000|2021-05-21 03:15:10|2841.12|2828.12|2844.15|2831.15|2844.15|2831.15|2841.12|2828.12|35
1621566920000|2021-05-21 03:15:20|2844.42|2831.42|2847.39|2834.39|2847.39|2834.39|2844.04|2831.04|31
1621566930000|2021-05-21 03:15:30|2847.46|2834.46|2847.83|2834.83|2848|2835|2846.9|2833.9|27
1621566940000|2021-05-21 03:15:40|2848.31|2835.31|2848.87|2835.87|2849.61|2836.61|2847.75|2834.75|29
1621566950000|2021-05-21 03:15:50|2848.72|2835.72|2848.4|2835.4|2849.09|2836.09|2846.96|2833.96|32
1621566960000|2021-05-21 03:16:00|2849.07|2836.07|2851.52|2838.52|2851.84|2838.84|2848.3|2835.3|37
1621566970000|2021-05-21 03:16:10|2851.49|2838.49|2854.48|2841.48|2855.53|2842.53|2851.11|2838.11|35
1621566980000|2021-05-21 03:16:20|2854.1|2841.1|2853.88|2840.88|2857.77|2844.77|2853.67|2840.67|33
1621566990000|2021-05-21 03:16:30|2853.83|2840.83|2854.45|2841.45|2854.74|2841.74|2853.58|2840.58|32
1621567000000|2021-05-21 03:16:40|2854.08|2841.08|2853.08|2840.08|2855.68|2842.68|2853.08|2840.08|40
1621567010000|2021-05-21 03:16:50|2853.09|2840.09|2853.66|2840.66|2854.42|2841.42|2853.02|2840.02|32
1621567020000|2021-05-21 03:17:00|2853.48|2840.48|2853.38|2840.38|2853.58|2840.58|2853.03|2840.03|32
1621567030000|2021-05-21 03:17:10|2853.3|2840.3|2853.7|2840.7|2854.06|2841.06|2853.26|2840.26|34
1621567040000|2021-05-21 03:17:20|2853.87|2840.87|2854.38|2841.38|2854.92|2841.92|2853.87|2840.87|28
1621567050000|2021-05-21 03:17:30|2854.37|2841.37|2853.55|2840.55|2854.46|2841.46|2853.55|2840.55|19
1621567060000|2021-05-21 03:17:40|2853.66|2840.66|2854.21|2841.21|2854.22|2841.22|2853.34|2840.34|31
1621567070000|2021-05-21 03:17:50|2854.39|2841.39|2853.63|2840.63|2854.39|2841.39|2853.53|2840.53|30
1621567080000|2021-05-21 03:18:00|2853.62|2840.62|2854.21|2841.21|2854.82|2841.82|2853.53|2840.53|27
1621567090000|2021-05-21 03:18:10|2854.02|2841.02|2853.59|2840.59|2854.04|2841.04|2852.63|2839.63|31
1621567100000|2021-05-21 03:18:20|2853.67|2840.67|2854.61|2841.61|2854.98|2841.98|2853.63|2840.63|36
1621567110000|2021-05-21 03:18:30|2854.55|2841.55|2853.65|2840.65|2855.02|2842.02|2853.62|2840.62|25
1621567120000|2021-05-21 03:18:40|2853.86|2840.86|2853.84|2840.84|2854.3|2841.3|2853.71|2840.71|26
1621567130000|2021-05-21 03:18:50|2853.89|2840.89|2854.28|2841.28|2854.46|2841.46|2853.89|2840.89|25
1621567140000|2021-05-21 03:19:00|2854.42|2841.42|2852.56|2839.56|2854.69|2841.69|2851.88|2838.88|32
1621567150000|2021-05-21 03:19:10|2851.64|2838.64|2852.6|2839.6|2853.28|2840.28|2851.52|2838.52|36
1621567160000|2021-05-21 03:19:20|2852.62|2839.62|2854.67|2841.67|2854.76|2841.76|2852.62|2839.62|34
1621567170000|2021-05-21 03:19:30|2854.55|2841.55|2853.29|2840.29|2854.55|2841.55|2853.18|2840.18|33
1621567180000|2021-05-21 03:19:40|2853.28|2840.28|2851.39|2838.39|2853.32|2840.32|2851.35|2838.35|29
1621567190000|2021-05-21 03:19:50|2851.66|2838.66|2850.18|2837.18|2852|2839|2850.18|2837.18|28
1621567200000|2021-05-21 03:20:00|2849.75|2836.75|2836.61|2823.61|2849.83|2836.83|2836.11|2823.11|39
1621567210000|2021-05-21 03:20:10|2836.06|2823.06|2836.36|2823.36|2836.49|2823.49|2835.12|2822.12|40
1621567220000|2021-05-21 03:20:20|2836.41|2823.41|2836.53|2823.53|2836.72|2823.72|2835.55|2822.55|40
1621567230000|2021-05-21 03:20:30|2836.55|2823.55|2836.9|2823.9|2837.39|2824.39|2836.55|2823.55|33
1621567240000|2021-05-21 03:20:40|2836.71|2823.71|2834.98|2821.98|2837.2|2824.2|2834.98|2821.98|31
1621567250000|2021-05-21 03:20:50|2835.08|2822.08|2825.85|2812.85|2835.54|2822.54|2825.85|2812.85|36
1621567260000|2021-05-21 03:21:00|2825.7|2812.7|2828.96|2815.96|2828.96|2815.96|2825.7|2812.7|38
1621567270000|2021-05-21 03:21:10|2829.03|2816.03|2822.59|2809.59|2829.84|2816.84|2821.99|2808.99|39
1621567280000|2021-05-21 03:21:20|2823.15|2810.15|2817.82|2804.82|2823.15|2810.15|2817.82|2804.82|37
1621567290000|2021-05-21 03:21:30|2817.78|2804.78|2809.15|2796.15|2817.78|2804.78|2808.68|2795.68|39
1621567300000|2021-05-21 03:21:40|2808.71|2795.71|2807.31|2794.31|2808.71|2795.71|2805.97|2792.97|39
1621567310000|2021-05-21 03:21:50|2807.75|2794.75|2808.92|2795.92|2808.92|2795.92|2807.23|2794.23|31
1621567320000|2021-05-21 03:22:00|2808.82|2795.82|2812.62|2799.62|2814.87|2801.87|2808.82|2795.82|34
1621567330000|2021-05-21 03:22:10|2813.15|2800.15|2814.53|2801.53|2814.85|2801.85|2811.09|2798.09|32
1621567340000|2021-05-21 03:22:20|2810.35|2797.35|2808.94|2795.94|2814.64|2801.64|2807.79|2794.79|39
1621567350000|2021-05-21 03:22:30|2809.18|2796.18|2808.4|2795.4|2810.23|2797.23|2808.4|2795.4|38
1621567360000|2021-05-21 03:22:40|2808.19|2795.19|2806.69|2793.69|2808.19|2795.19|2806.12|2793.12|34
1621567370000|2021-05-21 03:22:50|2806.61|2793.61|2804.82|2791.82|2807.01|2794.01|2803.99|2790.99|37
1621567380000|2021-05-21 03:23:00|2804.58|2791.58|2809.81|2796.81|2810.08|2797.08|2804.4|2791.4|38
1621567390000|2021-05-21 03:23:10|2808.84|2795.84|2809.68|2796.68|2809.88|2796.88|2808.7|2795.7|33
1621567400000|2021-05-21 03:23:20|2809.66|2796.66|2810.47|2797.47|2814.79|2801.79|2809.57|2796.57|35
1621567410000|2021-05-21 03:23:30|2810.41|2797.41|2810.11|2797.11|2811.06|2798.06|2809.99|2796.99|29
1621567420000|2021-05-21 03:23:40|2810.26|2797.26|2810.54|2797.54|2811.76|2798.76|2810.26|2797.26|30
1621567430000|2021-05-21 03:23:50|2810.37|2797.37|2809.54|2796.54|2810.37|2797.37|2808.92|2795.92|26
1621567440000|2021-05-21 03:24:00|2809.56|2796.56|2808.43|2795.43|2810.7|2797.7|2807.94|2794.94|26
1621567450000|2021-05-21 03:24:10|2808.31|2795.31|2805.91|2792.91|2808.31|2795.31|2805.81|2792.81|38
1621567460000|2021-05-21 03:24:20|2805.67|2792.67|2800.98|2787.98|2805.68|2792.68|2800.98|2787.98|36
1621567470000|2021-05-21 03:24:30|2801.25|2788.25|2801.67|2788.67|2802.07|2789.07|2801.11|2788.11|36
1621567480000|2021-05-21 03:24:40|2801.72|2788.72|2801.51|2788.51|2801.79|2788.79|2801.51|2788.51|29
1621567490000|2021-05-21 03:24:50|2801.57|2788.57|2801.35|2788.35|2801.8|2788.8|2801.02|2788.02|32
1621567500000|2021-05-21 03:25:00|2801.56|2788.56|2802.72|2789.72|2806.62|2793.62|2801.47|2788.47|34
1621567510000|2021-05-21 03:25:10|2802.55|2789.55|2800.99|2787.99|2802.88|2789.88|2800.99|2787.99|35
1621567520000|2021-05-21 03:25:20|2800.86|2787.86|2795.93|2782.93|2800.86|2787.86|2795.93|2782.93|28
1621567530000|2021-05-21 03:25:30|2795.89|2782.89|2794.25|2781.25|2795.89|2782.89|2794.07|2781.07|26
1621567540000|2021-05-21 03:25:40|2794.16|2781.16|2798.66|2785.66|2798.81|2785.81|2794.16|2781.16|36
1621567550000|2021-05-21 03:25:50|2798.92|2785.92|2798.65|2785.65|2798.92|2785.92|2796.8|2783.8|39
1621567560000|2021-05-21 03:26:00|2798.28|2785.28|2799.81|2786.81|2799.86|2786.86|2798.2|2785.2|27
1621567570000|2021-05-21 03:26:10|2799.86|2786.86|2799.73|2786.73|2799.87|2786.87|2799.54|2786.54|16
1621567580000|2021-05-21 03:26:20|2799.8|2786.8|2800.59|2787.59|2800.8|2787.8|2799.11|2786.11|28
1621567590000|2021-05-21 03:26:30|2800.6|2787.6|2799.84|2786.84|2803.43|2790.43|2799.72|2786.72|35
1621567600000|2021-05-21 03:26:40|2799.83|2786.83|2799.05|2786.05|2801.42|2788.42|2799.05|2786.05|20
1621567610000|2021-05-21 03:26:50|2799.23|2786.23|2796.72|2783.72|2799.23|2786.23|2794.58|2781.58|37
1621567620000|2021-05-21 03:27:00|2796.65|2783.65|2800.28|2787.28|2800.31|2787.31|2795.83|2782.83|39
1621567630000|2021-05-21 03:27:10|2800.55|2787.55|2799.74|2786.74|2803.97|2790.97|2799.61|2786.61|38
1621567640000|2021-05-21 03:27:20|2799.86|2786.86|2806.21|2793.21|2806.44|2793.44|2799.74|2786.74|39
1621567650000|2021-05-21 03:27:30|2805.98|2792.98|2810.05|2797.05|2810.12|2797.12|2805.67|2792.67|33
1621567660000|2021-05-21 03:27:40|2810.07|2797.07|2812.98|2799.98|2813.04|2800.04|2809.91|2796.91|38
1621567670000|2021-05-21 03:27:50|2813.08|2800.08|2809.49|2796.49|2813.08|2800.08|2809.49|2796.49|31
1621567680000|2021-05-21 03:28:00|2809.62|2796.62|2807.12|2794.12|2810|2797|2806.97|2793.97|34
1621567690000|2021-05-21 03:28:10|2807.35|2794.35|2810.76|2797.76|2810.8|2797.8|2807.35|2794.35|35
1621567700000|2021-05-21 03:28:20|2810.75|2797.75|2811.8|2798.8|2811.8|2798.8|2810.75|2797.75|32
1621567710000|2021-05-21 03:28:30|2811.79|2798.79|2812.79|2799.79|2812.82|2799.82|2811.79|2798.79|22
1621567720000|2021-05-21 03:28:40|2812.87|2799.87|2815.7|2802.7|2815.75|2802.75|2812.76|2799.76|29
1621567730000|2021-05-21 03:28:50|2815.69|2802.69|2813.14|2800.14|2815.69|2802.69|2812.52|2799.52|38
1621567740000|2021-05-21 03:29:00|2813.1|2800.1|2811.25|2798.25|2814.09|2801.09|2811.21|2798.21|38
1621567750000|2021-05-21 03:29:10|2811.26|2798.26|2806.31|2793.31|2811.42|2798.42|2806.23|2793.23|22
1621567760000|2021-05-21 03:29:20|2806.27|2793.27|2810.48|2797.48|2810.54|2797.54|2805.08|2792.08|39
1621567770000|2021-05-21 03:29:30|2810.37|2797.37|2810.9|2797.9|2811.69|2798.69|2810.37|2797.37|31
1621567780000|2021-05-21 03:29:40|2810.74|2797.74|2809.97|2796.97|2811.22|2798.22|2809.97|2796.97|32
1621567790000|2021-05-21 03:29:50|2809.76|2796.76|2807.04|2794.04|2809.76|2796.76|2807.03|2794.03|34
1621567800000|2021-05-21 03:30:00|2807.05|2794.05|2806.38|2793.38|2807.05|2794.05|2803.39|2790.39|38
1621567810000|2021-05-21 03:30:10|2806.4|2793.4|2808.52|2795.52|2808.52|2795.52|2805.66|2792.66|38
1621567820000|2021-05-21 03:30:20|2808.6|2795.6|2812.48|2799.48|2813.09|2800.09|2808.6|2795.6|31
1621567830000|2021-05-21 03:30:30|2812.11|2799.11|2813.28|2800.28|2814.18|2801.18|2812.11|2799.11|29
1621567840000|2021-05-21 03:30:40|2813.26|2800.26|2813.11|2800.11|2814.24|2801.24|2812.74|2799.74|38
1621567850000|2021-05-21 03:30:50|2813.07|2800.07|2813.14|2800.14|2813.79|2800.79|2812.7|2799.7|35
1621567860000|2021-05-21 03:31:00|2813.29|2800.29|2811.81|2798.81|2813.29|2800.29|2810.88|2797.88|26
1621567870000|2021-05-21 03:31:10|2811.8|2798.8|2810.78|2797.78|2812.4|2799.4|2810.78|2797.78|20
1621567880000|2021-05-21 03:31:20|2810.79|2797.79|2807.42|2794.42|2811.03|2798.03|2807.01|2794.01|35
1621567890000|2021-05-21 03:31:30|2807.38|2794.38|2806.67|2793.67|2807.39|2794.39|2806.48|2793.48|37
1621567900000|2021-05-21 03:31:40|2806.66|2793.66|2800.76|2787.76|2806.66|2793.66|2800.76|2787.76|34
1621567910000|2021-05-21 03:31:50|2800.66|2787.66|2795.97|2782.97|2800.8|2787.8|2795.97|2782.97|36
1621567920000|2021-05-21 03:32:00|2796|2783|2791.45|2778.45|2796.55|2783.55|2790.58|2777.58|34
1621567930000|2021-05-21 03:32:10|2791.17|2778.17|2787.41|2774.41|2791.17|2778.17|2786.37|2773.37|39
1621567940000|2021-05-21 03:32:20|2787.46|2774.46|2797.52|2784.52|2798.34|2785.34|2787.46|2774.46|40
1621567950000|2021-05-21 03:32:30|2797.49|2784.49|2797.29|2784.29|2797.7|2784.7|2796.48|2783.48|38
1621567960000|2021-05-21 03:32:40|2797.04|2784.04|2797.94|2784.94|2797.95|2784.95|2796.32|2783.32|38
1621567970000|2021-05-21 03:32:50|2797.97|2784.97|2801.29|2788.29|2801.6|2788.6|2796.58|2783.58|37
1621567980000|2021-05-21 03:33:00|2801.13|2788.13|2807.2|2794.2|2807.2|2794.2|2801.13|2788.13|36
1621567990000|2021-05-21 03:33:10|2807.26|2794.26|2810.89|2797.89|2811.52|2798.52|2807.26|2794.26|32
1621568000000|2021-05-21 03:33:20|2811.27|2798.27|2809.15|2796.15|2811.99|2798.99|2808.43|2795.43|35
1621568010000|2021-05-21 03:33:30|2809.16|2796.16|2810.38|2797.38|2810.38|2797.38|2808.48|2795.48|30
1621568020000|2021-05-21 03:33:40|2810.43|2797.43|2811.06|2798.06|2811.06|2798.06|2809.17|2796.17|28
1621568030000|2021-05-21 03:33:50|2811.7|2798.7|2810.71|2797.71|2811.96|2798.96|2809.37|2796.37|26
1621568040000|2021-05-21 03:34:00|2810.66|2797.66|2811.84|2798.84|2812.15|2799.15|2810.11|2797.11|29
1621568050000|2021-05-21 03:34:10|2811.8|2798.8|2812.86|2799.86|2812.86|2799.86|2811.8|2798.8|30
1621568060000|2021-05-21 03:34:20|2812.83|2799.83|2813.1|2800.1|2813.73|2800.73|2811.93|2798.93|27
1621568070000|2021-05-21 03:34:30|2813.34|2800.34|2810.89|2797.89|2813.9|2800.9|2810.04|2797.04|32
1621568080000|2021-05-21 03:34:40|2811.09|2798.09|2805.38|2792.38|2811.88|2798.88|2805.38|2792.38|38
1621568090000|2021-05-21 03:34:50|2806|2793|2809.55|2796.55|2809.55|2796.55|2805.71|2792.71|38
1621568100000|2021-05-21 03:35:00|2809.66|2796.66|2805.84|2792.84|2810.8|2797.8|2805.84|2792.84|36
1621568110000|2021-05-21 03:35:10|2805.56|2792.56|2802.83|2789.83|2805.56|2792.56|2802.62|2789.62|26
1621568120000|2021-05-21 03:35:20|2802.14|2789.14|2806.38|2793.38|2806.67|2793.67|2802.08|2789.08|39
1621568130000|2021-05-21 03:35:30|2806.54|2793.54|2808.22|2795.22|2809.99|2796.99|2806.52|2793.52|30
1621568140000|2021-05-21 03:35:40|2808.38|2795.38|2808.53|2795.53|2809.8|2796.8|2807.79|2794.79|28
1621568150000|2021-05-21 03:35:50|2809|2796|2810.17|2797.17|2812.21|2799.21|2809|2796|31
1621568160000|2021-05-21 03:36:00|2810.18|2797.18|2813.37|2800.37|2813.37|2800.37|2809.26|2796.26|30
1621568170000|2021-05-21 03:36:10|2813.33|2800.33|2811.75|2798.75|2813.48|2800.48|2811.58|2798.58|36
1621568180000|2021-05-21 03:36:20|2812.1|2799.1|2808.52|2795.52|2812.58|2799.58|2808.52|2795.52|37
1621568190000|2021-05-21 03:36:30|2808.59|2795.59|2807.73|2794.73|2808.66|2795.66|2806|2793|36
1621568200000|2021-05-21 03:36:40|2807.82|2794.82|2810.7|2797.7|2811.09|2798.09|2807.82|2794.82|36
1621568210000|2021-05-21 03:36:50|2810.52|2797.52|2808.12|2795.12|2810.6|2797.6|2807.87|2794.87|31
1621568220000|2021-05-21 03:37:00|2807.41|2794.41|2811.15|2798.15|2811.46|2798.46|2807.29|2794.29|36
1621568230000|2021-05-21 03:37:10|2811.06|2798.06|2809.93|2796.93|2811.49|2798.49|2809.87|2796.87|26
1621568240000|2021-05-21 03:37:20|2809.81|2796.81|2810.56|2797.56|2810.56|2797.56|2806.4|2793.4|33
1621568250000|2021-05-21 03:37:30|2810.68|2797.68|2811.64|2798.64|2811.64|2798.64|2810.61|2797.61|31
1621568260000|2021-05-21 03:37:40|2811.82|2798.82|2810.56|2797.56|2812.16|2799.16|2810.37|2797.37|35
1621568270000|2021-05-21 03:37:50|2810.54|2797.54|2812.04|2799.04|2812.31|2799.31|2810.54|2797.54|38
1621568280000|2021-05-21 03:38:00|2811.96|2798.96|2812.37|2799.37|2813.24|2800.24|2811.55|2798.55|28
1621568290000|2021-05-21 03:38:10|2812.77|2799.77|2812.89|2799.89|2813.21|2800.21|2812.77|2799.77|29
1621568300000|2021-05-21 03:38:20|2813.18|2800.18|2812.04|2799.04|2813.36|2800.36|2811.37|2798.37|32
1621568310000|2021-05-21 03:38:30|2811.55|2798.55|2808.96|2795.96|2811.55|2798.55|2808.87|2795.87|37
1621568320000|2021-05-21 03:38:40|2809.05|2796.05|2812.51|2799.51|2812.86|2799.86|2809.05|2796.05|38
1621568330000|2021-05-21 03:38:50|2812.45|2799.45|2812.79|2799.79|2812.87|2799.87|2812.31|2799.31|21
1621568340000|2021-05-21 03:39:00|2812.73|2799.73|2810.83|2797.83|2812.79|2799.79|2810.51|2797.51|25
1621568350000|2021-05-21 03:39:10|2810.78|2797.78|2810.49|2797.49|2811.77|2798.77|2810.21|2797.21|34
1621568360000|2021-05-21 03:39:20|2810.42|2797.42|2811.69|2798.69|2811.83|2798.83|2810.42|2797.42|24
1621568370000|2021-05-21 03:39:30|2812.12|2799.12|2818.43|2805.43|2818.43|2805.43|2812.12|2799.12|32
1621568380000|2021-05-21 03:39:40|2818.42|2805.42|2817.95|2804.95|2819.84|2806.84|2817.77|2804.77|34
1621568390000|2021-05-21 03:39:50|2817.9|2804.9|2816.89|2803.89|2817.9|2804.9|2815.22|2802.22|39
1621568400000|2021-05-21 03:40:00|2816.83|2803.83|2814.9|2801.9|2817.18|2804.18|2814.9|2801.9|38
1621568410000|2021-05-21 03:40:10|2814.66|2801.66|2812.34|2799.34|2814.66|2801.66|2812.32|2799.32|38
1621568420000|2021-05-21 03:40:20|2812.31|2799.31|2812.27|2799.27|2812.6|2799.6|2811.34|2798.34|32
1621568430000|2021-05-21 03:40:30|2812.55|2799.55|2809.64|2796.64|2812.66|2799.66|2809.64|2796.64|38
1621568440000|2021-05-21 03:40:40|2811.02|2798.02|2807.84|2794.84|2811.02|2798.02|2807.84|2794.84|36
1621568450000|2021-05-21 03:40:50|2807.72|2794.72|2807.48|2794.48|2807.95|2794.95|2807.48|2794.48|35
1621568460000|2021-05-21 03:41:00|2807.46|2794.46|2807.87|2794.87|2808.09|2795.09|2807.46|2794.46|29
1621568470000|2021-05-21 03:41:10|2807.82|2794.82|2810.74|2797.74|2812.07|2799.07|2807.67|2794.67|37
1621568480000|2021-05-21 03:41:20|2810.68|2797.68|2807.96|2794.96|2810.68|2797.68|2807.7|2794.7|33
1621568490000|2021-05-21 03:41:30|2808.04|2795.04|2808.05|2795.05|2808.19|2795.19|2807.79|2794.79|27
1621568500000|2021-05-21 03:41:40|2808.17|2795.17|2805.04|2792.04|2808.17|2795.17|2804.75|2791.75|32
1621568510000|2021-05-21 03:41:50|2805.21|2792.21|2804.23|2791.23|2805.3|2792.3|2803.92|2790.92|36
1621568520000|2021-05-21 03:42:00|2804.91|2791.91|2803.94|2790.94|2805.93|2792.93|2803.94|2790.94|32
1621568530000|2021-05-21 03:42:10|2803.93|2790.93|2801.4|2788.4|2804.16|2791.16|2801.4|2788.4|31
1621568540000|2021-05-21 03:42:20|2801.44|2788.44|2803.62|2790.62|2804.35|2791.35|2801.44|2788.44|30
1621568550000|2021-05-21 03:42:30|2804.57|2791.57|2807.21|2794.21|2807.24|2794.24|2802.94|2789.94|36
1621568560000|2021-05-21 03:42:40|2806.99|2793.99|2803.41|2790.41|2808.23|2795.23|2803.07|2790.07|34
1621568570000|2021-05-21 03:42:50|2804.59|2791.59|2806.13|2793.13|2806.13|2793.13|2802.51|2789.51|38
1621568580000|2021-05-21 03:43:00|2805.61|2792.61|2803.27|2790.27|2806.3|2793.3|2803.08|2790.08|34
1621568590000|2021-05-21 03:43:10|2803.47|2790.47|2807.82|2794.82|2807.82|2794.82|2802.96|2789.96|38
1621568600000|2021-05-21 03:43:20|2808.71|2795.71|2807.42|2794.42|2809.66|2796.66|2807.42|2794.42|35
1621568610000|2021-05-21 03:43:30|2807.51|2794.51|2805.61|2792.61|2807.88|2794.88|2805.61|2792.61|28
1621568620000|2021-05-21 03:43:40|2805.41|2792.41|2806.54|2793.54|2806.55|2793.55|2803.93|2790.93|35
1621568630000|2021-05-21 03:43:50|2806.52|2793.52|2807.95|2794.95|2807.95|2794.95|2806.19|2793.19|33
1621568640000|2021-05-21 03:44:00|2808.06|2795.06|2811.12|2798.12|2811.31|2798.31|2807.99|2794.99|28
1621568650000|2021-05-21 03:44:10|2811.14|2798.14|2810.98|2797.98|2811.14|2798.14|2809.98|2796.98|28
1621568660000|2021-05-21 03:44:20|2811.03|2798.03|2808.03|2795.03|2811.1|2798.1|2807.18|2794.18|38
1621568670000|2021-05-21 03:44:30|2808.64|2795.64|2810.81|2797.81|2811.04|2798.04|2808.56|2795.56|26
1621568680000|2021-05-21 03:44:40|2810.78|2797.78|2810.45|2797.45|2810.78|2797.78|2809.7|2796.7|33
1621568690000|2021-05-21 03:44:50|2810.24|2797.24|2808.39|2795.39|2810.24|2797.24|2808.28|2795.28|29
1621568700000|2021-05-21 03:45:00|2808.63|2795.63|2810.1|2797.1|2810.25|2797.25|2808.63|2795.63|29
1621568710000|2021-05-21 03:45:10|2810.11|2797.11|2812.47|2799.47|2812.47|2799.47|2810.11|2797.11|28
1621568720000|2021-05-21 03:45:20|2811.99|2798.99|2811.99|2798.99|2813.81|2800.81|2811.33|2798.33|21
1621568730000|2021-05-21 03:45:30|2812|2799|2814.9|2801.9|2815.08|2802.08|2812|2799|19
1621568740000|2021-05-21 03:45:40|2814.89|2801.89|2814.99|2801.99|2815.09|2802.09|2813.7|2800.7|15
1621568750000|2021-05-21 03:45:50|2814.93|2801.93|2815.07|2802.07|2815.55|2802.55|2814.92|2801.92|34
1621568760000|2021-05-21 03:46:00|2815.24|2802.24|2815.43|2802.43|2816.14|2803.14|2815.24|2802.24|29
1621568770000|2021-05-21 03:46:10|2815.7|2802.7|2815.78|2802.78|2815.85|2802.85|2815.28|2802.28|32
1621568780000|2021-05-21 03:46:20|2815.77|2802.77|2815.09|2802.09|2815.89|2802.89|2815.09|2802.09|28
1621568790000|2021-05-21 03:46:30|2815.25|2802.25|2814.64|2801.64|2815.62|2802.62|2814.45|2801.45|33
1621568800000|2021-05-21 03:46:40|2814.6|2801.6|2816.91|2803.91|2816.92|2803.92|2814.6|2801.6|31
1621568810000|2021-05-21 03:46:50|2816.9|2803.9|2815.7|2802.7|2816.9|2803.9|2815.7|2802.7|29
1621568820000|2021-05-21 03:47:00|2815.68|2802.68|2815.12|2802.12|2815.68|2802.68|2813.69|2800.69|29
1621568830000|2021-05-21 03:47:10|2815.1|2802.1|2815.93|2802.93|2816.41|2803.41|2815.01|2802.01|36
1621568840000|2021-05-21 03:47:20|2816.06|2803.06|2815.57|2802.57|2816.38|2803.38|2815.57|2802.57|22
1621568850000|2021-05-21 03:47:30|2815.61|2802.61|2815.93|2802.93|2815.93|2802.93|2815.43|2802.43|31
1621568860000|2021-05-21 03:47:40|2816.28|2803.28|2817.9|2804.9|2818.1|2805.1|2816.28|2803.28|23
1621568870000|2021-05-21 03:47:50|2817.92|2804.92|2817.91|2804.91|2818.87|2805.87|2817.79|2804.79|23
1621568880000|2021-05-21 03:48:00|2817.92|2804.92|2818.28|2805.28|2819.16|2806.16|2817.8|2804.8|22
1621568890000|2021-05-21 03:48:10|2818.46|2805.46|2821.47|2808.47|2821.52|2808.52|2818.41|2805.41|27
1621568900000|2021-05-21 03:48:20|2821.92|2808.92|2827.09|2814.09|2827.09|2814.09|2821.49|2808.49|26
1621568910000|2021-05-21 03:48:30|2827.01|2814.01|2826.22|2813.22|2828.38|2815.38|2826.07|2813.07|39
1621568920000|2021-05-21 03:48:40|2826.18|2813.18|2825.92|2812.92|2826.31|2813.31|2825.28|2812.28|37
1621568930000|2021-05-21 03:48:50|2825.89|2812.89|2826.13|2813.13|2826.92|2813.92|2825.89|2812.89|37
1621568940000|2021-05-21 03:49:00|2826.02|2813.02|2824.9|2811.9|2826.43|2813.43|2824.59|2811.59|34
1621568950000|2021-05-21 03:49:10|2824.85|2811.85|2822.14|2809.14|2824.98|2811.98|2821.79|2808.79|33
1621568960000|2021-05-21 03:49:20|2822.86|2809.86|2821.78|2808.78|2824.05|2811.05|2821.78|2808.78|35
1621568970000|2021-05-21 03:49:30|2821.8|2808.8|2821.1|2808.1|2821.89|2808.89|2821.1|2808.1|30
1621568980000|2021-05-21 03:49:40|2820.93|2807.93|2823.73|2810.73|2823.73|2810.73|2819.8|2806.8|27
1621568990000|2021-05-21 03:49:50|2823.75|2810.75|2823.37|2810.37|2824.3|2811.3|2822.83|2809.83|38
1621569000000|2021-05-21 03:50:00|2823.34|2810.34|2818.85|2805.85|2823.34|2810.34|2818.69|2805.69|37
1621569010000|2021-05-21 03:50:10|2818.67|2805.67|2814.02|2801.02|2818.67|2805.67|2814.02|2801.02|38
1621569020000|2021-05-21 03:50:20|2814.04|2801.04|2815.03|2802.03|2815.43|2802.43|2811.89|2798.89|38
1621569030000|2021-05-21 03:50:30|2814.93|2801.93|2815.74|2802.74|2816.68|2803.68|2814.93|2801.93|35
1621569040000|2021-05-21 03:50:40|2815.77|2802.77|2816.92|2803.92|2817.01|2804.01|2815.7|2802.7|31
1621569050000|2021-05-21 03:50:50|2816.98|2803.98|2817.32|2804.32|2817.35|2804.35|2815.72|2802.72|28
1621569060000|2021-05-21 03:51:00|2817.65|2804.65|2819.39|2806.39|2819.49|2806.49|2817.65|2804.65|34
1621569070000|2021-05-21 03:51:10|2819.38|2806.38|2816.24|2803.24|2819.38|2806.38|2816.24|2803.24|23
1621569080000|2021-05-21 03:51:20|2815.72|2802.72|2817.75|2804.75|2817.75|2804.75|2815.04|2802.04|31
1621569090000|2021-05-21 03:51:30|2817.67|2804.67|2815.72|2802.72|2819.65|2806.65|2815.72|2802.72|37
1621569100000|2021-05-21 03:51:40|2815.65|2802.65|2815.96|2802.96|2816.37|2803.37|2815.65|2802.65|11
1621569110000|2021-05-21 03:51:50|2815.89|2802.89|2816.33|2803.33|2816.7|2803.7|2815.89|2802.89|14
1621569120000|2021-05-21 03:52:00|2816.56|2803.56|2815.29|2802.29|2816.89|2803.89|2815.29|2802.29|30
1621569130000|2021-05-21 03:52:10|2815.37|2802.37|2815.25|2802.25|2815.37|2802.37|2813.78|2800.78|34
1621569140000|2021-05-21 03:52:20|2815.26|2802.26|2814.97|2801.97|2815.67|2802.67|2814.81|2801.81|34
1621569150000|2021-05-21 03:52:30|2814.99|2801.99|2813.62|2800.62|2815.18|2802.18|2813.62|2800.62|32
1621569160000|2021-05-21 03:52:40|2813.6|2800.6|2810.04|2797.04|2813.6|2800.6|2809.98|2796.98|36
1621569170000|2021-05-21 03:52:50|2810.14|2797.14|2808.95|2795.95|2810.14|2797.14|2808.79|2795.79|32
1621569180000|2021-05-21 03:53:00|2809.1|2796.1|2808.99|2795.99|2809.51|2796.51|2808.89|2795.89|22
1621569190000|2021-05-21 03:53:10|2809.12|2796.12|2807.35|2794.35|2809.12|2796.12|2807.15|2794.15|36
1621569200000|2021-05-21 03:53:20|2807.33|2794.33|2806.28|2793.28|2807.62|2794.62|2806.28|2793.28|27
1621569210000|2021-05-21 03:53:30|2806.24|2793.24|2808.28|2795.28|2808.28|2795.28|2805.8|2792.8|33
1621569220000|2021-05-21 03:53:40|2808.67|2795.67|2815.41|2802.41|2815.41|2802.41|2808.67|2795.67|38
1621569230000|2021-05-21 03:53:50|2814.78|2801.78|2815.76|2802.76|2815.76|2802.76|2812.16|2799.16|32
1621569240000|2021-05-21 03:54:00|2814.8|2801.8|2818.32|2805.32|2818.94|2805.94|2814.8|2801.8|38
1621569250000|2021-05-21 03:54:10|2818.64|2805.64|2818.2|2805.2|2819.23|2806.23|2818.2|2805.2|34
1621569260000|2021-05-21 03:54:20|2818.26|2805.26|2819.19|2806.19|2819.47|2806.47|2818.13|2805.13|39
1621569270000|2021-05-21 03:54:30|2819.17|2806.17|2822.65|2809.65|2823.7|2810.7|2819.03|2806.03|33
1621569280000|2021-05-21 03:54:40|2823.11|2810.11|2819.83|2806.83|2823.74|2810.74|2819.52|2806.52|39
1621569290000|2021-05-21 03:54:50|2819.78|2806.78|2819.23|2806.23|2820.09|2807.09|2819.23|2806.23|29
1621569300000|2021-05-21 03:55:00|2819.24|2806.24|2816.61|2803.61|2820.02|2807.02|2816.55|2803.55|32
1621569310000|2021-05-21 03:55:10|2816.58|2803.58|2813.41|2800.41|2816.92|2803.92|2813.2|2800.2|38
1621569320000|2021-05-21 03:55:20|2813.42|2800.42|2812.7|2799.7|2813.47|2800.47|2812.2|2799.2|39
1621569330000|2021-05-21 03:55:30|2812.72|2799.72|2812.99|2799.99|2815.11|2802.11|2812.38|2799.38|34
1621569340000|2021-05-21 03:55:40|2813|2800|2812.16|2799.16|2813.08|2800.08|2812.16|2799.16|35
1621569350000|2021-05-21 03:55:50|2812.14|2799.14|2812.69|2799.69|2812.95|2799.95|2811.36|2798.36|33
1621569360000|2021-05-21 03:56:00|2812.74|2799.74|2811.86|2798.86|2812.95|2799.95|2810.93|2797.93|34
1621569370000|2021-05-21 03:56:10|2811.93|2798.93|2813.42|2800.42|2814.25|2801.25|2811.93|2798.93|32
1621569380000|2021-05-21 03:56:20|2813.43|2800.43|2811.28|2798.28|2813.43|2800.43|2811.1|2798.1|36
1621569390000|2021-05-21 03:56:30|2811.31|2798.31|2810.02|2797.02|2811.31|2798.31|2810.02|2797.02|23
1621569400000|2021-05-21 03:56:40|2810.03|2797.03|2809.85|2796.85|2810.21|2797.21|2808.81|2795.81|31
1621569410000|2021-05-21 03:56:50|2809.71|2796.71|2809.56|2796.56|2809.95|2796.95|2809.46|2796.46|25
1621569420000|2021-05-21 03:57:00|2809.64|2796.64|2809.86|2796.86|2811.29|2798.29|2809.48|2796.48|30
1621569430000|2021-05-21 03:57:10|2809.96|2796.96|2808.48|2795.48|2809.96|2796.96|2808.25|2795.25|31
1621569440000|2021-05-21 03:57:20|2808.29|2795.29|2807.27|2794.27|2808.29|2795.29|2806.84|2793.84|28
1621569450000|2021-05-21 03:57:30|2807.38|2794.38|2808.94|2795.94|2809.2|2796.2|2806.87|2793.87|35
1621569460000|2021-05-21 03:57:40|2809.21|2796.21|2810.72|2797.72|2810.72|2797.72|2809|2796|26
1621569470000|2021-05-21 03:57:50|2810.65|2797.65|2811.02|2798.02|2811.75|2798.75|2810.65|2797.65|31
1621569480000|2021-05-21 03:58:00|2810.71|2797.71|2807.83|2794.83|2810.76|2797.76|2807.83|2794.83|31
1621569490000|2021-05-21 03:58:10|2807.64|2794.64|2807.54|2794.54|2807.82|2794.82|2807.02|2794.02|26
1621569500000|2021-05-21 03:58:20|2807.51|2794.51|2811.38|2798.38|2811.76|2798.76|2807.51|2794.51|36
1621569510000|2021-05-21 03:58:30|2811.35|2798.35|2807.89|2794.89|2811.35|2798.35|2807.89|2794.89|35
1621569520000|2021-05-21 03:58:40|2807.66|2794.66|2807.29|2794.29|2807.91|2794.91|2806.16|2793.16|34
1621569530000|2021-05-21 03:58:50|2807.44|2794.44|2806.46|2793.46|2807.44|2794.44|2805.61|2792.61|34
1621569540000|2021-05-21 03:59:00|2806.47|2793.47|2806.81|2793.81|2807.87|2794.87|2806.47|2793.47|30
1621569550000|2021-05-21 03:59:10|2806.79|2793.79|2806.24|2793.24|2806.85|2793.85|2805.97|2792.97|30
1621569560000|2021-05-21 03:59:20|2806.28|2793.28|2805.77|2792.77|2806.78|2793.78|2805.77|2792.77|27
1621569570000|2021-05-21 03:59:30|2805.72|2792.72|2805.7|2792.7|2806.32|2793.32|2805.23|2792.23|34
1621569580000|2021-05-21 03:59:40|2805.61|2792.61|2805.73|2792.73|2806.1|2793.1|2804.82|2791.82|30
1621569590000|2021-05-21 03:59:50|2805.7|2792.7|2802.62|2789.62|2805.75|2792.75|2802.42|2789.42|32
1621569600000|2021-05-21 04:00:00|2802.65|2789.65|2800.19|2787.19|2802.86|2789.86|2799.95|2786.95|38
1621569610000|2021-05-21 04:00:10|2800.11|2787.11|2799.34|2786.34|2800.11|2787.11|2799.22|2786.22|31
1621569620000|2021-05-21 04:00:20|2799.3|2786.3|2794.97|2781.97|2799.42|2786.42|2794.97|2781.97|39
1621569630000|2021-05-21 04:00:30|2795.08|2782.08|2791.5|2778.5|2795.08|2782.08|2791.49|2778.49|40
1621569640000|2021-05-21 04:00:40|2791.42|2778.42|2794|2781|2795.26|2782.26|2791.42|2778.42|39
1621569650000|2021-05-21 04:00:50|2792.9|2779.9|2789.99|2776.99|2794.17|2781.17|2789.27|2776.27|37
1621569660000|2021-05-21 04:01:00|2790.02|2777.02|2791.25|2778.25|2791.25|2778.25|2786.69|2773.69|40
1621569670000|2021-05-21 04:01:10|2791.5|2778.5|2797.08|2784.08|2797.08|2784.08|2790.86|2777.86|39
1621569680000|2021-05-21 04:01:20|2797.37|2784.37|2794.46|2781.46|2797.9|2784.9|2794.46|2781.46|39
1621569690000|2021-05-21 04:01:30|2794.06|2781.06|2793.6|2780.6|2794.38|2781.38|2792.69|2779.69|36
1621569700000|2021-05-21 04:01:40|2793.64|2780.64|2792.46|2779.46|2793.73|2780.73|2792.27|2779.27|38
1621569710000|2021-05-21 04:01:50|2792.21|2779.21|2795.21|2782.21|2795.21|2782.21|2792.15|2779.15|30
1621569720000|2021-05-21 04:02:00|2793.49|2780.49|2792.11|2779.11|2795.01|2782.01|2792.11|2779.11|33
1621569730000|2021-05-21 04:02:10|2791.57|2778.57|2791.35|2778.35|2791.57|2778.57|2789.34|2776.34|38
1621569740000|2021-05-21 04:02:20|2791.17|2778.17|2792.92|2779.92|2793.3|2780.3|2790.16|2777.16|34
1621569750000|2021-05-21 04:02:30|2791.51|2778.51|2790.15|2777.15|2791.51|2778.51|2789.88|2776.88|37
1621569760000|2021-05-21 04:02:40|2790|2777|2787.14|2774.14|2790|2777|2787.14|2774.14|37
1621569770000|2021-05-21 04:02:50|2787.13|2774.13|2786.02|2773.02|2787.13|2774.13|2784.3|2771.3|36
1621569780000|2021-05-21 04:03:00|2786.04|2773.04|2789.96|2776.96|2790.47|2777.47|2785.96|2772.96|39
1621569790000|2021-05-21 04:03:10|2789.91|2776.91|2787.04|2774.04|2790.11|2777.11|2786.92|2773.92|37
1621569800000|2021-05-21 04:03:20|2787.05|2774.05|2786.52|2773.52|2787.46|2774.46|2785.5|2772.5|40
1621569810000|2021-05-21 04:03:30|2786.33|2773.33|2787.03|2774.03|2787.61|2774.61|2784.91|2771.91|38
1621569820000|2021-05-21 04:03:40|2787.87|2774.87|2786.91|2773.91|2788.16|2775.16|2786.41|2773.41|33
1621569830000|2021-05-21 04:03:50|2786.93|2773.93|2786.67|2773.67|2787.47|2774.47|2785.21|2772.21|36
1621569840000|2021-05-21 04:04:00|2786.58|2773.58|2789.97|2776.97|2789.97|2776.97|2786.57|2773.57|36
1621569850000|2021-05-21 04:04:10|2789.86|2776.86|2793.89|2780.89|2793.89|2780.89|2789.86|2776.86|27
1621569860000|2021-05-21 04:04:20|2793.9|2780.9|2794.97|2781.97|2795.46|2782.46|2793.9|2780.9|32
1621569870000|2021-05-21 04:04:30|2794.98|2781.98|2794.7|2781.7|2795.54|2782.54|2793.37|2780.37|35
1621569880000|2021-05-21 04:04:40|2794.78|2781.78|2797.85|2784.85|2797.86|2784.86|2793.83|2780.83|33
1621569890000|2021-05-21 04:04:50|2797.83|2784.83|2803.74|2790.74|2803.74|2790.74|2796.9|2783.9|31
1621569900000|2021-05-21 04:05:00|2804.11|2791.11|2804.46|2791.46|2804.46|2791.46|2800.21|2787.21|29
1621569910000|2021-05-21 04:05:10|2805.27|2792.27|2804.89|2791.89|2805.75|2792.75|2804.89|2791.89|33
1621569920000|2021-05-21 04:05:20|2804.88|2791.88|2803.79|2790.79|2804.88|2791.88|2803.28|2790.28|35
1621569930000|2021-05-21 04:05:30|2803.89|2790.89|2804.77|2791.77|2804.9|2791.9|2802.82|2789.82|35
1621569940000|2021-05-21 04:05:40|2804.76|2791.76|2806.86|2793.86|2806.86|2793.86|2804.62|2791.62|31
1621569950000|2021-05-21 04:05:50|2805.9|2792.9|2809.44|2796.44|2809.74|2796.74|2805.9|2792.9|33
1621569960000|2021-05-21 04:06:00|2809.22|2796.22|2810.19|2797.19|2810.45|2797.45|2809.01|2796.01|31
1621569970000|2021-05-21 04:06:10|2810.57|2797.57|2815.07|2802.07|2815.13|2802.13|2809.77|2796.77|37
1621569980000|2021-05-21 04:06:20|2814.89|2801.89|2812.85|2799.85|2815.89|2802.89|2812.74|2799.74|38
1621569990000|2021-05-21 04:06:30|2812.78|2799.78|2813.49|2800.49|2814.17|2801.17|2812.57|2799.57|38
1621570000000|2021-05-21 04:06:40|2813.43|2800.43|2812.18|2799.18|2813.43|2800.43|2811.43|2798.43|39
1621570010000|2021-05-21 04:06:50|2812.17|2799.17|2812.97|2799.97|2813.54|2800.54|2811.75|2798.75|36
1621570020000|2021-05-21 04:07:00|2812.99|2799.99|2812.46|2799.46|2813.45|2800.45|2811.55|2798.55|37
1621570030000|2021-05-21 04:07:10|2812.49|2799.49|2807.14|2794.14|2812.66|2799.66|2807.14|2794.14|31
1621570040000|2021-05-21 04:07:20|2806.7|2793.7|2804.82|2791.82|2806.97|2793.97|2804.09|2791.09|36
1621570050000|2021-05-21 04:07:30|2804.83|2791.83|2806.33|2793.33|2808.77|2795.77|2804.83|2791.83|39
1621570060000|2021-05-21 04:07:40|2806.07|2793.07|2806.52|2793.52|2806.74|2793.74|2805.92|2792.92|33
1621570070000|2021-05-21 04:07:50|2806.17|2793.17|2806.48|2793.48|2808.7|2795.7|2805.95|2792.95|33
1621570080000|2021-05-21 04:08:00|2806.34|2793.34|2808.48|2795.48|2809.11|2796.11|2806.16|2793.16|32
1621570090000|2021-05-21 04:08:10|2808.67|2795.67|2811.85|2798.85|2811.87|2798.87|2808.49|2795.49|28
1621570100000|2021-05-21 04:08:20|2811.78|2798.78|2811.94|2798.94|2813.08|2800.08|2811.78|2798.78|31
1621570110000|2021-05-21 04:08:30|2811.84|2798.84|2812.05|2799.05|2812.05|2799.05|2810.17|2797.17|38
1621570120000|2021-05-21 04:08:40|2811.94|2798.94|2811.24|2798.24|2812.44|2799.44|2811.13|2798.13|36
1621570130000|2021-05-21 04:08:50|2810.69|2797.69|2807.79|2794.79|2810.69|2797.69|2807.79|2794.79|37
1621570140000|2021-05-21 04:09:00|2807.72|2794.72|2807.52|2794.52|2809.44|2796.44|2807.52|2794.52|37
1621570150000|2021-05-21 04:09:10|2807.48|2794.48|2806.72|2793.72|2807.83|2794.83|2805.97|2792.97|32
1621570160000|2021-05-21 04:09:20|2806.7|2793.7|2811.36|2798.36|2811.38|2798.38|2806.27|2793.27|37
1621570170000|2021-05-21 04:09:30|2811.4|2798.4|2809.97|2796.97|2811.94|2798.94|2809.71|2796.71|31
1621570180000|2021-05-21 04:09:40|2810.02|2797.02|2810.03|2797.03|2811|2798|2809.79|2796.79|31
1621570190000|2021-05-21 04:09:50|2810.33|2797.33|2807.7|2794.7|2810.35|2797.35|2807.33|2794.33|33
1621570200000|2021-05-21 04:10:00|2807.76|2794.76|2806.95|2793.95|2809.64|2796.64|2806.72|2793.72|35
1621570210000|2021-05-21 04:10:10|2806.68|2793.68|2800.7|2787.7|2807|2794|2800.51|2787.51|36
1621570220000|2021-05-21 04:10:20|2800.72|2787.72|2799.06|2786.06|2801.66|2788.66|2798.45|2785.45|29
1621570230000|2021-05-21 04:10:30|2798.69|2785.69|2799.51|2786.51|2801.73|2788.73|2798.69|2785.69|39
1621570240000|2021-05-21 04:10:40|2799.2|2786.2|2796.78|2783.78|2799.46|2786.46|2796.47|2783.47|37
1621570250000|2021-05-21 04:10:50|2796.07|2783.07|2794.41|2781.41|2796.18|2783.18|2793.84|2780.84|36
1621570260000|2021-05-21 04:11:00|2794.39|2781.39|2791.12|2778.12|2794.39|2781.39|2790.2|2777.2|39
1621570270000|2021-05-21 04:11:10|2791.34|2778.34|2794.11|2781.11|2794.29|2781.29|2791.34|2778.34|36
1621570280000|2021-05-21 04:11:20|2794.22|2781.22|2796.24|2783.24|2797.67|2784.67|2794.07|2781.07|32
1621570290000|2021-05-21 04:11:30|2795.65|2782.65|2794.34|2781.34|2797.91|2784.91|2794.19|2781.19|29
1621570300000|2021-05-21 04:11:40|2794.33|2781.33|2793.73|2780.73|2794.49|2781.49|2793.48|2780.48|30
1621570310000|2021-05-21 04:11:50|2793.65|2780.65|2795.35|2782.35|2795.44|2782.44|2793.4|2780.4|29
1621570320000|2021-05-21 04:12:00|2794.87|2781.87|2794.11|2781.11|2795.07|2782.07|2793.03|2780.03|27
1621570330000|2021-05-21 04:12:10|2793.81|2780.81|2792.8|2779.8|2793.81|2780.81|2792.56|2779.56|31
1621570340000|2021-05-21 04:12:20|2792.95|2779.95|2791.64|2778.64|2794.05|2781.05|2791.62|2778.62|34
1621570350000|2021-05-21 04:12:30|2791.65|2778.65|2791.68|2778.68|2792.67|2779.67|2791.37|2778.37|38
1621570360000|2021-05-21 04:12:40|2791.67|2778.67|2791.3|2778.3|2792.56|2779.56|2791.3|2778.3|32
1621570370000|2021-05-21 04:12:50|2791.19|2778.19|2791.2|2778.2|2792.86|2779.86|2791.19|2778.19|33
1621570380000|2021-05-21 04:13:00|2791.14|2778.14|2795.07|2782.07|2795.34|2782.34|2791.14|2778.14|36
1621570390000|2021-05-21 04:13:10|2795.05|2782.05|2794.31|2781.31|2795.14|2782.14|2794.27|2781.27|24
1621570400000|2021-05-21 04:13:20|2793.74|2780.74|2791.06|2778.06|2793.74|2780.74|2790.98|2777.98|33
1621570410000|2021-05-21 04:13:30|2790.99|2777.99|2790.52|2777.52|2790.99|2777.99|2790.49|2777.49|29
1621570420000|2021-05-21 04:13:40|2790.59|2777.59|2787.35|2774.35|2790.59|2777.59|2787.33|2774.33|32
1621570430000|2021-05-21 04:13:50|2787.03|2774.03|2787.28|2774.28|2787.46|2774.46|2787.03|2774.03|13
1621570440000|2021-05-21 04:14:00|2787.07|2774.07|2785.89|2772.89|2787.34|2774.34|2785.82|2772.82|30
1621570450000|2021-05-21 04:14:10|2785.81|2772.81|2774.77|2761.77|2785.98|2772.98|2774.77|2761.77|33
1621570460000|2021-05-21 04:14:20|2776.36|2763.36|2780.55|2767.55|2780.75|2767.75|2772.12|2759.12|39
1621570470000|2021-05-21 04:14:30|2780.53|2767.53|2781.05|2768.05|2781.33|2768.33|2778.63|2765.63|35
1621570480000|2021-05-21 04:14:40|2781.03|2768.03|2780.64|2767.64|2782.33|2769.33|2780.41|2767.41|37
1621570490000|2021-05-21 04:14:50|2780.51|2767.51|2782.12|2769.12|2782.14|2769.14|2780.18|2767.18|34
1621570500000|2021-05-21 04:15:00|2781.28|2768.28|2784.69|2771.69|2784.69|2771.69|2781.28|2768.28|38
1621570510000|2021-05-21 04:15:10|2784.7|2771.7|2791.29|2778.29|2791.81|2778.81|2784.7|2771.7|38
1621570520000|2021-05-21 04:15:20|2791.83|2778.83|2793.43|2780.43|2793.84|2780.84|2791.68|2778.68|37
1621570530000|2021-05-21 04:15:30|2793.44|2780.44|2794.12|2781.12|2795.63|2782.63|2793.44|2780.44|34
1621570540000|2021-05-21 04:15:40|2794.25|2781.25|2792.31|2779.31|2794.58|2781.58|2791.04|2778.04|36
1621570550000|2021-05-21 04:15:50|2791.88|2778.88|2793.56|2780.56|2794.04|2781.04|2791.88|2778.88|36
1621570560000|2021-05-21 04:16:00|2793.6|2780.6|2797.01|2784.01|2797.01|2784.01|2793.42|2780.42|33
1621570570000|2021-05-21 04:16:10|2796.83|2783.83|2800.23|2787.23|2801.12|2788.12|2796.83|2783.83|33
1621570580000|2021-05-21 04:16:20|2800.76|2787.76|2799.94|2786.94|2802.01|2789.01|2796.94|2783.94|37
1621570590000|2021-05-21 04:16:30|2800.2|2787.2|2797.29|2784.29|2801.21|2788.21|2794.23|2781.23|40
1621570600000|2021-05-21 04:16:40|2797.06|2784.06|2796.02|2783.02|2797.06|2784.06|2793.69|2780.69|40
1621570610000|2021-05-21 04:16:50|2795.95|2782.95|2799.16|2786.16|2799.75|2786.75|2794.97|2781.97|38
1621570620000|2021-05-21 04:17:00|2798.62|2785.62|2799|2786|2799.77|2786.77|2797.68|2784.68|39
1621570630000|2021-05-21 04:17:10|2799.48|2786.48|2797.63|2784.63|2799.52|2786.52|2796.22|2783.22|40
1621570640000|2021-05-21 04:17:20|2797.67|2784.67|2795.87|2782.87|2798.84|2785.84|2795.56|2782.56|40
1621570650000|2021-05-21 04:17:30|2795.95|2782.95|2793.64|2780.64|2795.95|2782.95|2793.09|2780.09|37
1621570660000|2021-05-21 04:17:40|2794.33|2781.33|2796.01|2783.01|2797.67|2784.67|2794.15|2781.15|31
1621570670000|2021-05-21 04:17:50|2796.35|2783.35|2795.74|2782.74|2797.19|2784.19|2795.14|2782.14|28
1621570680000|2021-05-21 04:18:00|2796.44|2783.44|2796.91|2783.91|2797.09|2784.09|2793.76|2780.76|30
1621570690000|2021-05-21 04:18:10|2797.03|2784.03|2795.64|2782.64|2797.03|2784.03|2795.3|2782.3|25
1621570700000|2021-05-21 04:18:20|2795.8|2782.8|2795.38|2782.38|2796.83|2783.83|2793.5|2780.5|30
1621570710000|2021-05-21 04:18:30|2795.43|2782.43|2792.67|2779.67|2795.43|2782.43|2791.52|2778.52|33
1621570720000|2021-05-21 04:18:40|2792.54|2779.54|2794.72|2781.72|2794.93|2781.93|2792.11|2779.11|33
1621570730000|2021-05-21 04:18:50|2795.16|2782.16|2796.49|2783.49|2796.96|2783.96|2795.16|2782.16|39
1621570740000|2021-05-21 04:19:00|2796.11|2783.11|2793.1|2780.1|2796.11|2783.11|2793.09|2780.09|25
1621570750000|2021-05-21 04:19:10|2793.13|2780.13|2792.21|2779.21|2794.06|2781.06|2792.16|2779.16|32
1621570760000|2021-05-21 04:19:20|2792.22|2779.22|2792.82|2779.82|2792.82|2779.82|2792.17|2779.17|23
1621570770000|2021-05-21 04:19:30|2792.71|2779.71|2795.58|2782.58|2795.88|2782.88|2792.71|2779.71|30
1621570780000|2021-05-21 04:19:40|2795.43|2782.43|2794.34|2781.34|2795.63|2782.63|2793.96|2780.96|27
1621570790000|2021-05-21 04:19:50|2793.78|2780.78|2793.91|2780.91|2794.4|2781.4|2793.76|2780.76|16
1621570800000|2021-05-21 04:20:00|2794.09|2781.09|2796.84|2783.84|2797.78|2784.78|2794.09|2781.09|33
1621570810000|2021-05-21 04:20:10|2798.57|2785.57|2796.39|2783.39|2799.4|2786.4|2796.3|2783.3|35
1621570820000|2021-05-21 04:20:20|2796.36|2783.36|2796.72|2783.72|2798.72|2785.72|2796.36|2783.36|32
1621570830000|2021-05-21 04:20:30|2796.73|2783.73|2796.85|2783.85|2798.47|2785.47|2796.44|2783.44|31
1621570840000|2021-05-21 04:20:40|2797.43|2784.43|2799.13|2786.13|2800.01|2787.01|2797.38|2784.38|30
1621570850000|2021-05-21 04:20:50|2799.06|2786.06|2799.63|2786.63|2800.31|2787.31|2799.06|2786.06|33
1621570860000|2021-05-21 04:21:00|2799.33|2786.33|2797.97|2784.97|2799.33|2786.33|2796.93|2783.93|36
1621570870000|2021-05-21 04:21:10|2797.89|2784.89|2797.08|2784.08|2797.89|2784.89|2795.76|2782.76|38
1621570880000|2021-05-21 04:21:20|2796.88|2783.88|2798.63|2785.63|2798.66|2785.66|2796.88|2783.88|32
1621570890000|2021-05-21 04:21:30|2798.64|2785.64|2798.91|2785.91|2799.14|2786.14|2798.45|2785.45|27
1621570900000|2021-05-21 04:21:40|2799.02|2786.02|2798.55|2785.55|2799.02|2786.02|2798.46|2785.46|24
1621570910000|2021-05-21 04:21:50|2798.58|2785.58|2796.89|2783.89|2798.58|2785.58|2796.13|2783.13|31
1621570920000|2021-05-21 04:22:00|2796.95|2783.95|2796.32|2783.32|2797.94|2784.94|2795.6|2782.6|34
1621570930000|2021-05-21 04:22:10|2796.31|2783.31|2794.73|2781.73|2796.34|2783.34|2794.55|2781.55|27
1621570940000|2021-05-21 04:22:20|2794.78|2781.78|2796.16|2783.16|2796.16|2783.16|2794.78|2781.78|24
1621570950000|2021-05-21 04:22:30|2796.13|2783.13|2796.19|2783.19|2796.44|2783.44|2795.72|2782.72|30
1621570960000|2021-05-21 04:22:40|2796.11|2783.11|2800.66|2787.66|2801.16|2788.16|2796.11|2783.11|37
1621570970000|2021-05-21 04:22:50|2800.6|2787.6|2797.28|2784.28|2801.2|2788.2|2797.28|2784.28|39
1621570980000|2021-05-21 04:23:00|2797.21|2784.21|2799.05|2786.05|2799.07|2786.07|2795.71|2782.71|33
1621570990000|2021-05-21 04:23:10|2799.14|2786.14|2797.8|2784.8|2799.14|2786.14|2797.33|2784.33|32
1621571000000|2021-05-21 04:23:20|2797.62|2784.62|2798.81|2785.81|2799.68|2786.68|2797.57|2784.57|32
1621571010000|2021-05-21 04:23:30|2798.83|2785.83|2798.2|2785.2|2800.4|2787.4|2798.2|2785.2|37
1621571020000|2021-05-21 04:23:40|2798.24|2785.24|2798.81|2785.81|2798.86|2785.86|2798.2|2785.2|28
1621571030000|2021-05-21 04:23:50|2798.8|2785.8|2797.08|2784.08|2798.8|2785.8|2797.08|2784.08|27
1621571040000|2021-05-21 04:24:00|2797.09|2784.09|2796.49|2783.49|2797.82|2784.82|2796.49|2783.49|26
1621571050000|2021-05-21 04:24:10|2796.44|2783.44|2793.44|2780.44|2796.68|2783.68|2793.44|2780.44|35
1621571060000|2021-05-21 04:24:20|2793.38|2780.38|2790.69|2777.69|2793.7|2780.7|2790.62|2777.62|27
1621571070000|2021-05-21 04:24:30|2790.75|2777.75|2786.7|2773.7|2790.79|2777.79|2786.7|2773.7|32
1621571080000|2021-05-21 04:24:40|2786.68|2773.68|2782.34|2769.34|2786.68|2773.68|2781.89|2768.89|31
1621571090000|2021-05-21 04:24:50|2782.52|2769.52|2780.94|2767.94|2784.38|2771.38|2780.71|2767.71|38
1621571100000|2021-05-21 04:25:00|2780.07|2767.07|2780.91|2767.91|2781.5|2768.5|2779|2766|40
1621571110000|2021-05-21 04:25:10|2780.99|2767.99|2781.82|2768.82|2784.02|2771.02|2780.33|2767.33|35
1621571120000|2021-05-21 04:25:20|2781.66|2768.66|2779.19|2766.19|2781.66|2768.66|2779.13|2766.13|29
1621571130000|2021-05-21 04:25:30|2779.17|2766.17|2776.59|2763.59|2779.28|2766.28|2775.6|2762.6|39
1621571140000|2021-05-21 04:25:40|2776.4|2763.4|2775.67|2762.67|2776.4|2763.4|2774.07|2761.07|39
1621571150000|2021-05-21 04:25:50|2775.3|2762.3|2771.41|2758.41|2775.3|2762.3|2771.31|2758.31|34
1621571160000|2021-05-21 04:26:00|2771.58|2758.58|2772.14|2759.14|2773.31|2760.31|2770.55|2757.55|38
1621571170000|2021-05-21 04:26:10|2772.15|2759.15|2767.27|2754.27|2772.19|2759.19|2767.23|2754.23|39
1621571180000|2021-05-21 04:26:20|2767.15|2754.15|2764.19|2751.19|2767.27|2754.27|2763.64|2750.64|37
1621571190000|2021-05-21 04:26:30|2765.07|2752.07|2763.89|2750.89|2765.5|2752.5|2763.5|2750.5|38
1621571200000|2021-05-21 04:26:40|2764.38|2751.38|2765.32|2752.32|2766.08|2753.08|2764.28|2751.28|33
1621571210000|2021-05-21 04:26:50|2765.33|2752.33|2765.14|2752.14|2766.14|2753.14|2765.14|2752.14|29
1621571220000|2021-05-21 04:27:00|2765.15|2752.15|2767.13|2754.13|2768.28|2755.28|2765.15|2752.15|35
1621571230000|2021-05-21 04:27:10|2767.35|2754.35|2766.42|2753.42|2768.84|2755.84|2766.27|2753.27|35
1621571240000|2021-05-21 04:27:20|2766.43|2753.43|2767.75|2754.75|2768.66|2755.66|2766.22|2753.22|36
1621571250000|2021-05-21 04:27:30|2768.69|2755.69|2771.71|2758.71|2771.94|2758.94|2767.12|2754.12|34
1621571260000|2021-05-21 04:27:40|2771.84|2758.84|2770.19|2757.19|2772.47|2759.47|2769.9|2756.9|35
1621571270000|2021-05-21 04:27:50|2770.15|2757.15|2774.11|2761.11|2775.41|2762.41|2770.15|2757.15|38
1621571280000|2021-05-21 04:28:00|2773.85|2760.85|2778.17|2765.17|2779.08|2766.08|2773.73|2760.73|37
1621571290000|2021-05-21 04:28:10|2778.16|2765.16|2773.08|2760.08|2779.07|2766.07|2773.08|2760.08|39
1621571300000|2021-05-21 04:28:20|2772.94|2759.94|2774.43|2761.43|2774.43|2761.43|2771.98|2758.98|36
1621571310000|2021-05-21 04:28:30|2774.57|2761.57|2775.98|2762.98|2776.85|2763.85|2774.57|2761.57|38
1621571320000|2021-05-21 04:28:40|2776.15|2763.15|2775.78|2762.78|2776.15|2763.15|2774.83|2761.83|30
1621571330000|2021-05-21 04:28:50|2775.59|2762.59|2776.02|2763.02|2776.02|2763.02|2774.84|2761.84|30
1621571340000|2021-05-21 04:29:00|2776|2763|2777.28|2764.28|2777.48|2764.48|2776|2763|25
1621571350000|2021-05-21 04:29:10|2777.33|2764.33|2774.26|2761.26|2777.33|2764.33|2774.26|2761.26|27
1621571360000|2021-05-21 04:29:20|2773.76|2760.76|2773.15|2760.15|2775.6|2762.6|2772.97|2759.97|35
1621571370000|2021-05-21 04:29:30|2773.03|2760.03|2769.46|2756.46|2773.04|2760.04|2769.46|2756.46|37
1621571380000|2021-05-21 04:29:40|2769.13|2756.13|2767.93|2754.93|2769.48|2756.48|2767.33|2754.33|35
1621571390000|2021-05-21 04:29:50|2768.04|2755.04|2766.2|2753.2|2768.07|2755.07|2765.61|2752.61|32
1621571400000|2021-05-21 04:30:00|2766.4|2753.4|2771.21|2758.21|2771.32|2758.32|2766.4|2753.4|37
1621571410000|2021-05-21 04:30:10|2771.15|2758.15|2773.65|2760.65|2773.65|2760.65|2768.83|2755.83|39
1621571420000|2021-05-21 04:30:20|2773.66|2760.66|2773.57|2760.57|2775|2762|2772.96|2759.96|37
1621571430000|2021-05-21 04:30:30|2773.43|2760.43|2769.39|2756.39|2773.43|2760.43|2769.03|2756.03|40
1621571440000|2021-05-21 04:30:40|2770.02|2757.02|2770.76|2757.76|2771.96|2758.96|2768.8|2755.8|36
1621571450000|2021-05-21 04:30:50|2770.93|2757.93|2773.62|2760.62|2773.76|2760.76|2770.48|2757.48|34
1621571460000|2021-05-21 04:31:00|2773.74|2760.74|2774.11|2761.11|2777.38|2764.38|2773.74|2760.74|39
1621571470000|2021-05-21 04:31:10|2774.12|2761.12|2775.24|2762.24|2776.08|2763.08|2773.84|2760.84|31
1621571480000|2021-05-21 04:31:20|2774.65|2761.65|2773.97|2760.97|2774.65|2761.65|2773.61|2760.61|30
1621571490000|2021-05-21 04:31:30|2773.74|2760.74|2774.2|2761.2|2774.28|2761.28|2773.66|2760.66|24
1621571500000|2021-05-21 04:31:40|2774.28|2761.28|2774|2761|2774.34|2761.34|2773.85|2760.85|20
1621571510000|2021-05-21 04:31:50|2773.89|2760.89|2778.49|2765.49|2778.54|2765.54|2773.89|2760.89|28
1621571520000|2021-05-21 04:32:00|2777.25|2764.25|2779.07|2766.07|2779.71|2766.71|2777.25|2764.25|34
1621571530000|2021-05-21 04:32:10|2779.14|2766.14|2780|2767|2780.6|2767.6|2778.76|2765.76|30
1621571540000|2021-05-21 04:32:20|2780.12|2767.12|2779.42|2766.42|2781.05|2768.05|2779.42|2766.42|36
1621571550000|2021-05-21 04:32:30|2779.06|2766.06|2778.95|2765.95|2779.83|2766.83|2778.21|2765.21|31
1621571560000|2021-05-21 04:32:40|2778.83|2765.83|2776.9|2763.9|2778.83|2765.83|2776.9|2763.9|36
1621571570000|2021-05-21 04:32:50|2777.01|2764.01|2777.5|2764.5|2777.74|2764.74|2776.74|2763.74|30
1621571580000|2021-05-21 04:33:00|2778.08|2765.08|2770.15|2757.15|2779.36|2766.36|2770.15|2757.15|37
1621571590000|2021-05-21 04:33:10|2770.13|2757.13|2761.92|2748.92|2770.13|2757.13|2761.92|2748.92|37
1621571600000|2021-05-21 04:33:20|2762.39|2749.39|2760.24|2747.24|2763.37|2750.37|2760.24|2747.24|38
1621571610000|2021-05-21 04:33:30|2760.34|2747.34|2757.74|2744.74|2760.34|2747.34|2755.46|2742.46|40
1621571620000|2021-05-21 04:33:40|2758.54|2745.54|2760.75|2747.75|2760.75|2747.75|2756.42|2743.42|36
1621571630000|2021-05-21 04:33:50|2760.73|2747.73|2759.4|2746.4|2760.75|2747.75|2757.5|2744.5|37
1621571640000|2021-05-21 04:34:00|2759.61|2746.61|2758.45|2745.45|2761.59|2748.59|2756.35|2743.35|39
1621571650000|2021-05-21 04:34:10|2758.5|2745.5|2756.17|2743.17|2758.5|2745.5|2755.54|2742.54|39
1621571660000|2021-05-21 04:34:20|2757.24|2744.24|2757.39|2744.39|2757.66|2744.66|2756.28|2743.28|35
1621571670000|2021-05-21 04:34:30|2757.38|2744.38|2757.02|2744.02|2757.72|2744.72|2757.02|2744.02|29
1621571680000|2021-05-21 04:34:40|2757.01|2744.01|2753.12|2740.12|2757.19|2744.19|2752.79|2739.79|34
1621571690000|2021-05-21 04:34:50|2753.17|2740.17|2753.97|2740.97|2754.18|2741.18|2753.16|2740.16|38
1621571700000|2021-05-21 04:35:00|2754.55|2741.55|2760.08|2747.08|2760.47|2747.47|2754.55|2741.55|33
1621571710000|2021-05-21 04:35:10|2759.98|2746.98|2760.99|2747.99|2760.99|2747.99|2757.14|2744.14|30
1621571720000|2021-05-21 04:35:20|2760.91|2747.91|2763.1|2750.1|2764.56|2751.56|2758.57|2745.57|35
1621571730000|2021-05-21 04:35:30|2763.22|2750.22|2762.63|2749.63|2764.37|2751.37|2762.35|2749.35|34
1621571740000|2021-05-21 04:35:40|2762.67|2749.67|2764.02|2751.02|2764.71|2751.71|2762.65|2749.65|32
1621571750000|2021-05-21 04:35:50|2764.24|2751.24|2765.56|2752.56|2766.68|2753.68|2764.19|2751.19|34
1621571760000|2021-05-21 04:36:00|2765.55|2752.55|2760.55|2747.55|2766.14|2753.14|2760.55|2747.55|39
1621571770000|2021-05-21 04:36:10|2760.13|2747.13|2759.31|2746.31|2761.05|2748.05|2759.07|2746.07|38
1621571780000|2021-05-21 04:36:20|2759.48|2746.48|2761.81|2748.81|2761.9|2748.9|2759.31|2746.31|38
1621571790000|2021-05-21 04:36:30|2761.84|2748.84|2764.32|2751.32|2764.85|2751.85|2761.84|2748.84|36
1621571800000|2021-05-21 04:36:40|2764.18|2751.18|2765.52|2752.52|2765.52|2752.52|2762.47|2749.47|37
1621571810000|2021-05-21 04:36:50|2765.51|2752.51|2765.15|2752.15|2765.51|2752.51|2764.73|2751.73|33
1621571820000|2021-05-21 04:37:00|2765.16|2752.16|2764.88|2751.88|2765.55|2752.55|2764.77|2751.77|33
1621571830000|2021-05-21 04:37:10|2764.94|2751.94|2760.84|2747.84|2764.94|2751.94|2760.57|2747.57|37
1621571840000|2021-05-21 04:37:20|2760.97|2747.97|2763.5|2750.5|2764.14|2751.14|2760.97|2747.97|35
1621571850000|2021-05-21 04:37:30|2763.6|2750.6|2764.6|2751.6|2764.6|2751.6|2763.06|2750.06|28
1621571860000|2021-05-21 04:37:40|2764.65|2751.65|2763.56|2750.56|2765.8|2752.8|2763.36|2750.36|36
1621571870000|2021-05-21 04:37:50|2763.57|2750.57|2762.28|2749.28|2763.68|2750.68|2761.8|2748.8|33
1621571880000|2021-05-21 04:38:00|2762.19|2749.19|2758.65|2745.65|2762.19|2749.19|2758.44|2745.44|38
1621571890000|2021-05-21 04:38:10|2758.97|2745.97|2759.79|2746.79|2760.89|2747.89|2758.61|2745.61|40
1621571900000|2021-05-21 04:38:20|2759.67|2746.67|2758.85|2745.85|2761.25|2748.25|2758.71|2745.71|39
1621571910000|2021-05-21 04:38:30|2759.03|2746.03|2757.6|2744.6|2759.03|2746.03|2753.83|2740.83|40
1621571920000|2021-05-21 04:38:40|2757.95|2744.95|2755.24|2742.24|2758.53|2745.53|2755.03|2742.03|38
1621571930000|2021-05-21 04:38:50|2755.11|2742.11|2755.59|2742.59|2756.29|2743.29|2755.03|2742.03|36
1621571940000|2021-05-21 04:39:00|2755.49|2742.49|2758.54|2745.54|2758.54|2745.54|2755.49|2742.49|31
1621571950000|2021-05-21 04:39:10|2758.84|2745.84|2762.64|2749.64|2763.11|2750.11|2758.01|2745.01|30
1621571960000|2021-05-21 04:39:20|2761.72|2748.72|2760.71|2747.71|2763.5|2750.5|2759.52|2746.52|36
1621571970000|2021-05-21 04:39:30|2760.7|2747.7|2762.96|2749.96|2763.67|2750.67|2760.68|2747.68|35
1621571980000|2021-05-21 04:39:40|2762.97|2749.97|2763.99|2750.99|2764.6|2751.6|2761.65|2748.65|37
1621571990000|2021-05-21 04:39:50|2764.12|2751.12|2764.7|2751.7|2764.79|2751.79|2764.08|2751.08|29
1621572000000|2021-05-21 04:40:00|2764.47|2751.47|2765|2752|2765.84|2752.84|2764.19|2751.19|31
1621572010000|2021-05-21 04:40:10|2764.99|2751.99|2768.69|2755.69|2769.02|2756.02|2764.99|2751.99|32
1621572020000|2021-05-21 04:40:20|2768.82|2755.82|2769.55|2756.55|2770.95|2757.95|2768.21|2755.21|32
1621572030000|2021-05-21 04:40:30|2769.48|2756.48|2769.14|2756.14|2771.54|2758.54|2767.67|2754.67|36
1621572040000|2021-05-21 04:40:40|2769.01|2756.01|2771.31|2758.31|2771.31|2758.31|2765.82|2752.82|37
1621572050000|2021-05-21 04:40:50|2771.3|2758.3|2771.11|2758.11|2773.85|2760.85|2771.11|2758.11|39
1621572060000|2021-05-21 04:41:00|2770.94|2757.94|2772.96|2759.96|2775.33|2762.33|2770.94|2757.94|39
1621572070000|2021-05-21 04:41:10|2773.04|2760.04|2774.08|2761.08|2774.75|2761.75|2772.64|2759.64|39
1621572080000|2021-05-21 04:41:20|2774.09|2761.09|2773.44|2760.44|2774.95|2761.95|2773.05|2760.05|38
1621572090000|2021-05-21 04:41:30|2773.43|2760.43|2774.02|2761.02|2774.17|2761.17|2773.11|2760.11|29
1621572100000|2021-05-21 04:41:40|2773.97|2760.97|2773.63|2760.63|2774.38|2761.38|2773.5|2760.5|27
1621572110000|2021-05-21 04:41:50|2773.62|2760.62|2773.99|2760.99|2774.4|2761.4|2773.62|2760.62|32
1621572120000|2021-05-21 04:42:00|2775.39|2762.39|2774.57|2761.57|2776.44|2763.44|2773.75|2760.75|34
1621572130000|2021-05-21 04:42:10|2774.42|2761.42|2773.26|2760.26|2774.5|2761.5|2773.01|2760.01|32
1621572140000|2021-05-21 04:42:20|2773.28|2760.28|2773.82|2760.82|2775.05|2762.05|2773.2|2760.2|33
1621572150000|2021-05-21 04:42:30|2773.27|2760.27|2774.74|2761.74|2775.34|2762.34|2773.27|2760.27|32
1621572160000|2021-05-21 04:42:40|2775.05|2762.05|2775.44|2762.44|2776.28|2763.28|2775.05|2762.05|34
1621572170000|2021-05-21 04:42:50|2775.2|2762.2|2777.27|2764.27|2777.27|2764.27|2774.58|2761.58|29
1621572180000|2021-05-21 04:43:00|2777.19|2764.19|2778.42|2765.42|2778.88|2765.88|2777.02|2764.02|37
1621572190000|2021-05-21 04:43:10|2778.66|2765.66|2778.8|2765.8|2779.68|2766.68|2778.24|2765.24|32
1621572200000|2021-05-21 04:43:20|2778.99|2765.99|2778.51|2765.51|2779.59|2766.59|2778.17|2765.17|32
1621572210000|2021-05-21 04:43:30|2777.61|2764.61|2775.36|2762.36|2777.98|2764.98|2775.36|2762.36|39
1621572220000|2021-05-21 04:43:40|2775.25|2762.25|2776.97|2763.97|2777.13|2764.13|2774.68|2761.68|39
1621572230000|2021-05-21 04:43:50|2776.89|2763.89|2777.2|2764.2|2777.69|2764.69|2776.82|2763.82|36
1621572240000|2021-05-21 04:44:00|2777.12|2764.12|2779.8|2766.8|2780.23|2767.23|2777.12|2764.12|35
1621572250000|2021-05-21 04:44:10|2780.04|2767.04|2780.36|2767.36|2781.33|2768.33|2780.01|2767.01|37
1621572260000|2021-05-21 04:44:20|2780.29|2767.29|2781.38|2768.38|2781.4|2768.4|2780.29|2767.29|31
1621572270000|2021-05-21 04:44:30|2781.29|2768.29|2780.76|2767.76|2781.36|2768.36|2780.76|2767.76|20
1621572280000|2021-05-21 04:44:40|2780.68|2767.68|2775.71|2762.71|2780.68|2767.68|2775.54|2762.54|35
1621572290000|2021-05-21 04:44:50|2775.75|2762.75|2775.43|2762.43|2775.88|2762.88|2774.63|2761.63|32
1621572300000|2021-05-21 04:45:00|2775.35|2762.35|2778.78|2765.78|2779.64|2766.64|2774.72|2761.72|39
1621572310000|2021-05-21 04:45:10|2778.8|2765.8|2781.23|2768.23|2781.3|2768.3|2778.8|2765.8|31
1621572320000|2021-05-21 04:45:20|2781.37|2768.37|2785.08|2772.08|2785.21|2772.21|2781.37|2768.37|34
1621572330000|2021-05-21 04:45:30|2785.07|2772.07|2781.25|2768.25|2785.17|2772.17|2781.23|2768.23|37
1621572340000|2021-05-21 04:45:40|2781.24|2768.24|2782.76|2769.76|2783.46|2770.46|2781.12|2768.12|37
1621572350000|2021-05-21 04:45:50|2782.57|2769.57|2782.81|2769.81|2783.79|2770.79|2782.26|2769.26|36
1621572360000|2021-05-21 04:46:00|2782.56|2769.56|2781.53|2768.53|2783.25|2770.25|2781.39|2768.39|40
1621572370000|2021-05-21 04:46:10|2781.6|2768.6|2781.42|2768.42|2782.1|2769.1|2780.5|2767.5|35
1621572380000|2021-05-21 04:46:20|2781.58|2768.58|2782.21|2769.21|2782.24|2769.24|2780.49|2767.49|34
1621572390000|2021-05-21 04:46:30|2782.39|2769.39|2783.48|2770.48|2783.8|2770.8|2782.13|2769.13|35
1621572400000|2021-05-21 04:46:40|2783.46|2770.46|2783.83|2770.83|2783.83|2770.83|2781.81|2768.81|37
1621572410000|2021-05-21 04:46:50|2783.89|2770.89|2782.69|2769.69|2783.91|2770.91|2782.69|2769.69|33
1621572420000|2021-05-21 04:47:00|2782.54|2769.54|2783.71|2770.71|2784.01|2771.01|2782.54|2769.54|34
1621572430000|2021-05-21 04:47:10|2783.7|2770.7|2782.28|2769.28|2784.29|2771.29|2782.28|2769.28|35
1621572440000|2021-05-21 04:47:20|2782.62|2769.62|2781.25|2768.25|2783.54|2770.54|2781.24|2768.24|36
1621572450000|2021-05-21 04:47:30|2781.19|2768.19|2783.23|2770.23|2783.26|2770.26|2781.19|2768.19|30
1621572460000|2021-05-21 04:47:40|2783.15|2770.15|2782.65|2769.65|2783.67|2770.67|2782.09|2769.09|35
1621572470000|2021-05-21 04:47:50|2782.63|2769.63|2784.74|2771.74|2784.74|2771.74|2782.45|2769.45|38
1621572480000|2021-05-21 04:48:00|2784.8|2771.8|2783.5|2770.5|2785.48|2772.48|2783.31|2770.31|32
1621572490000|2021-05-21 04:48:10|2783.45|2770.45|2787.06|2774.06|2787.15|2774.15|2783.45|2770.45|38
1621572500000|2021-05-21 04:48:20|2786.99|2773.99|2789.36|2776.36|2790.62|2777.62|2786.9|2773.9|36
1621572510000|2021-05-21 04:48:30|2789.86|2776.86|2793.4|2780.4|2793.4|2780.4|2789.86|2776.86|35
1621572520000|2021-05-21 04:48:40|2793.84|2780.84|2796.87|2783.87|2797.3|2784.3|2793.54|2780.54|37
1621572530000|2021-05-21 04:48:50|2796.79|2783.79|2798.4|2785.4|2799.04|2786.04|2795.48|2782.48|29
1621572540000|2021-05-21 04:49:00|2797.42|2784.42|2795.8|2782.8|2799.02|2786.02|2794.01|2781.01|37
1621572550000|2021-05-21 04:49:10|2795.82|2782.82|2799.04|2786.04|2799.46|2786.46|2795.21|2782.21|28
1621572560000|2021-05-21 04:49:20|2798.81|2785.81|2799.63|2786.63|2800.97|2787.97|2796.12|2783.12|35
1621572570000|2021-05-21 04:49:30|2801.34|2788.34|2800.95|2787.95|2802.66|2789.66|2800.78|2787.78|34
1621572580000|2021-05-21 04:49:40|2800.51|2787.51|2799.48|2786.48|2802.43|2789.43|2799.48|2786.48|39
1621572590000|2021-05-21 04:49:50|2799.68|2786.68|2800.12|2787.12|2802.34|2789.34|2799.68|2786.68|40
1621572600000|2021-05-21 04:50:00|2800.01|2787.01|2799.17|2786.17|2801.6|2788.6|2799.17|2786.17|31
1621572610000|2021-05-21 04:50:10|2798.7|2785.7|2798.16|2785.16|2799.15|2786.15|2797.9|2784.9|37
1621572620000|2021-05-21 04:50:20|2798.11|2785.11|2796.76|2783.76|2798.69|2785.69|2796.66|2783.66|37
1621572630000|2021-05-21 04:50:30|2796.96|2783.96|2798.78|2785.78|2799.47|2786.47|2796.67|2783.67|37
1621572640000|2021-05-21 04:50:40|2798.56|2785.56|2795.09|2782.09|2798.56|2785.56|2794.97|2781.97|32
1621572650000|2021-05-21 04:50:50|2794.98|2781.98|2792.71|2779.71|2795.3|2782.3|2792.45|2779.45|25
1621572660000|2021-05-21 04:51:00|2792.58|2779.58|2793.22|2780.22|2793.56|2780.56|2791.82|2778.82|39
1621572670000|2021-05-21 04:51:10|2792.9|2779.9|2791.53|2778.53|2792.98|2779.98|2791.38|2778.38|27
1621572680000|2021-05-21 04:51:20|2791.56|2778.56|2793.81|2780.81|2793.81|2780.81|2791.54|2778.54|23
1621572690000|2021-05-21 04:51:30|2793.63|2780.63|2792.55|2779.55|2793.9|2780.9|2792.29|2779.29|23
1621572700000|2021-05-21 04:51:40|2792.52|2779.52|2792.54|2779.54|2792.55|2779.55|2791.53|2778.53|21
1621572710000|2021-05-21 04:51:50|2792.58|2779.58|2792.76|2779.76|2792.86|2779.86|2792.58|2779.58|23
1621572720000|2021-05-21 04:52:00|2792.71|2779.71|2791.09|2778.09|2792.79|2779.79|2791.08|2778.08|20
1621572730000|2021-05-21 04:52:10|2791.36|2778.36|2790.77|2777.77|2791.6|2778.6|2790.77|2777.77|10
1621572740000|2021-05-21 04:52:20|2790.72|2777.72|2788.78|2775.78|2790.82|2777.82|2788.56|2775.56|28
1621572750000|2021-05-21 04:52:30|2788.57|2775.57|2789.23|2776.23|2789.4|2776.4|2788.56|2775.56|21
1621572760000|2021-05-21 04:52:40|2789.52|2776.52|2791.02|2778.02|2791.43|2778.43|2789.52|2776.52|27
1621572770000|2021-05-21 04:52:50|2790.89|2777.89|2790.25|2777.25|2790.89|2777.89|2790.24|2777.24|19
1621572780000|2021-05-21 04:53:00|2789.91|2776.91|2788.77|2775.77|2790.15|2777.15|2788.77|2775.77|35
1621572790000|2021-05-21 04:53:10|2788.76|2775.76|2788.67|2775.67|2788.97|2775.97|2788.41|2775.41|32
1621572800000|2021-05-21 04:53:20|2788.59|2775.59|2786.7|2773.7|2788.59|2775.59|2786.7|2773.7|31
1621572810000|2021-05-21 04:53:30|2786.63|2773.63|2783.84|2770.84|2786.7|2773.7|2783.33|2770.33|36
1621572820000|2021-05-21 04:53:40|2783.85|2770.85|2784.28|2771.28|2785.75|2772.75|2783.69|2770.69|39
1621572830000|2021-05-21 04:53:50|2784.46|2771.46|2782.12|2769.12|2784.46|2771.46|2782.12|2769.12|38
1621572840000|2021-05-21 04:54:00|2782.16|2769.16|2781.4|2768.4|2782.16|2769.16|2781.4|2768.4|23
1621572850000|2021-05-21 04:54:10|2781.37|2768.37|2779.69|2766.69|2781.77|2768.77|2779.54|2766.54|33
1621572860000|2021-05-21 04:54:20|2779.56|2766.56|2779|2766|2780.14|2767.14|2777.95|2764.95|30
1621572870000|2021-05-21 04:54:30|2778.98|2765.98|2781.31|2768.31|2781.31|2768.31|2778.04|2765.04|36
1621572880000|2021-05-21 04:54:40|2781.32|2768.32|2781.98|2768.98|2781.98|2768.98|2779.36|2766.36|35
1621572890000|2021-05-21 04:54:50|2782.02|2769.02|2788.34|2775.34|2788.34|2775.34|2782.02|2769.02|36
1621572900000|2021-05-21 04:55:00|2788.71|2775.71|2785.39|2772.39|2789.09|2776.09|2785.04|2772.04|37
1621572910000|2021-05-21 04:55:10|2784.79|2771.79|2783.15|2770.15|2786.8|2773.8|2783.15|2770.15|38
1621572920000|2021-05-21 04:55:20|2783.11|2770.11|2787.28|2774.28|2787.53|2774.53|2782.87|2769.87|33
1621572930000|2021-05-21 04:55:30|2787.27|2774.27|2782.82|2769.82|2787.49|2774.49|2782.82|2769.82|34
1621572940000|2021-05-21 04:55:40|2783.02|2770.02|2783.14|2770.14|2784.24|2771.24|2782.8|2769.8|35
1621572950000|2021-05-21 04:55:50|2783.09|2770.09|2782.04|2769.04|2783.51|2770.51|2781.84|2768.84|29
1621572960000|2021-05-21 04:56:00|2782.05|2769.05|2780.9|2767.9|2782.99|2769.99|2780.87|2767.87|32
1621572970000|2021-05-21 04:56:10|2781.86|2768.86|2780.21|2767.21|2782.1|2769.1|2779.2|2766.2|35
1621572980000|2021-05-21 04:56:20|2780.28|2767.28|2784.99|2771.99|2784.99|2771.99|2780.28|2767.28|39
1621572990000|2021-05-21 04:56:30|2785.4|2772.4|2781.92|2768.92|2786.26|2773.26|2781.92|2768.92|35
1621573000000|2021-05-21 04:56:40|2781.68|2768.68|2781.79|2768.79|2782.48|2769.48|2781.03|2768.03|35
1621573010000|2021-05-21 04:56:50|2781.7|2768.7|2782.35|2769.35|2782.37|2769.37|2781.7|2768.7|15
1621573020000|2021-05-21 04:57:00|2782.33|2769.33|2784.72|2771.72|2785.76|2772.76|2782.33|2769.33|33
1621573030000|2021-05-21 04:57:10|2784.78|2771.78|2785.18|2772.18|2785.89|2772.89|2784.43|2771.43|29
1621573040000|2021-05-21 04:57:20|2785.27|2772.27|2786.7|2773.7|2786.91|2773.91|2785.06|2772.06|33
1621573050000|2021-05-21 04:57:30|2786.72|2773.72|2785.61|2772.61|2786.88|2773.88|2785.4|2772.4|32
1621573060000|2021-05-21 04:57:40|2785.2|2772.2|2787.41|2774.41|2787.49|2774.49|2785.2|2772.2|30
1621573070000|2021-05-21 04:57:50|2787.43|2774.43|2786.4|2773.4|2787.68|2774.68|2786.4|2773.4|34
1621573080000|2021-05-21 04:58:00|2786.58|2773.58|2789.96|2776.96|2790.14|2777.14|2786.58|2773.58|35
1621573090000|2021-05-21 04:58:10|2789.99|2776.99|2791.09|2778.09|2791.73|2778.73|2789.81|2776.81|37
1621573100000|2021-05-21 04:58:20|2791.06|2778.06|2791.36|2778.36|2792.39|2779.39|2790.76|2777.76|24
1621573110000|2021-05-21 04:58:30|2791.66|2778.66|2790.2|2777.2|2791.68|2778.68|2789.89|2776.89|32
1621573120000|2021-05-21 04:58:40|2791.19|2778.19|2789.52|2776.52|2791.85|2778.85|2788.75|2775.75|29
1621573130000|2021-05-21 04:58:50|2789.17|2776.17|2790.8|2777.8|2790.8|2777.8|2787.68|2774.68|34
1621573140000|2021-05-21 04:59:00|2790.81|2777.81|2790.82|2777.82|2790.94|2777.94|2790.67|2777.67|26
1621573150000|2021-05-21 04:59:10|2790.74|2777.74|2790.69|2777.69|2791.95|2778.95|2790.55|2777.55|30
1621573160000|2021-05-21 04:59:20|2790.74|2777.74|2787.98|2774.98|2791.61|2778.61|2787.66|2774.66|37
1621573170000|2021-05-21 04:59:30|2788.15|2775.15|2789.06|2776.06|2790.08|2777.08|2788.15|2775.15|38
1621573180000|2021-05-21 04:59:40|2788.97|2775.97|2789.1|2776.1|2790.15|2777.15|2788.76|2775.76|38
1621573190000|2021-05-21 04:59:50|2789.08|2776.08|2790.52|2777.52|2790.55|2777.55|2788.01|2775.01|35
1621573200000|2021-05-21 05:00:00|2790.55|2777.55|2792.53|2779.53|2792.97|2779.97|2790.55|2777.55|31
1621573210000|2021-05-21 05:00:10|2792.17|2779.17|2790.35|2777.35|2792.35|2779.35|2790.35|2777.35|36
1621573220000|2021-05-21 05:00:20|2789.71|2776.71|2791.23|2778.23|2792.21|2779.21|2789.13|2776.13|34
1621573230000|2021-05-21 05:00:30|2791.04|2778.04|2791.3|2778.3|2791.78|2778.78|2790.91|2777.91|35
1621573240000|2021-05-21 05:00:40|2791.61|2778.61|2795.59|2782.59|2796.04|2783.04|2791.57|2778.57|37
1621573250000|2021-05-21 05:00:50|2795.65|2782.65|2795.98|2782.98|2797.46|2784.46|2795.13|2782.13|33
1621573260000|2021-05-21 05:01:00|2796.46|2783.46|2794.05|2781.05|2796.46|2783.46|2792.68|2779.68|38
1621573270000|2021-05-21 05:01:10|2793.83|2780.83|2797.98|2784.98|2798.34|2785.34|2793.83|2780.83|39
1621573280000|2021-05-21 05:01:20|2797.73|2784.73|2797.45|2784.45|2797.73|2784.73|2797.2|2784.2|34
1621573290000|2021-05-21 05:01:30|2797.48|2784.48|2797.18|2784.18|2797.77|2784.77|2796.44|2783.44|37
1621573300000|2021-05-21 05:01:40|2797.2|2784.2|2796.92|2783.92|2797.43|2784.43|2796.69|2783.69|25
1621573310000|2021-05-21 05:01:50|2796.9|2783.9|2796.43|2783.43|2797|2784|2795.8|2782.8|27
1621573320000|2021-05-21 05:02:00|2796.56|2783.56|2797.52|2784.52|2797.52|2784.52|2796.56|2783.56|30
1621573330000|2021-05-21 05:02:10|2797.71|2784.71|2798.28|2785.28|2798.48|2785.48|2797.48|2784.48|26
1621573340000|2021-05-21 05:02:20|2798.33|2785.33|2798.53|2785.53|2798.66|2785.66|2797.61|2784.61|29
1621573350000|2021-05-21 05:02:30|2798.68|2785.68|2799.04|2786.04|2799.04|2786.04|2798.53|2785.53|27
1621573360000|2021-05-21 05:02:40|2798.89|2785.89|2799.01|2786.01|2799.17|2786.17|2798.76|2785.76|27
1621573370000|2021-05-21 05:02:50|2798.96|2785.96|2799.97|2786.97|2799.97|2786.97|2798.9|2785.9|23
1621573380000|2021-05-21 05:03:00|2799.83|2786.83|2799.79|2786.79|2800.24|2787.24|2799.77|2786.77|32
1621573390000|2021-05-21 05:03:10|2799.73|2786.73|2805.45|2792.45|2806.87|2793.87|2799.73|2786.73|39
1621573400000|2021-05-21 05:03:20|2806.26|2793.26|2811.57|2798.57|2813.09|2800.09|2806.01|2793.01|40
1621573410000|2021-05-21 05:03:30|2811.93|2798.93|2810.49|2797.49|2812.65|2799.65|2808.44|2795.44|39
1621573420000|2021-05-21 05:03:40|2809.65|2796.65|2807.22|2794.22|2810.31|2797.31|2806.8|2793.8|36
1621573430000|2021-05-21 05:03:50|2807.96|2794.96|2808.62|2795.62|2810.3|2797.3|2807.49|2794.49|40
1621573440000|2021-05-21 05:04:00|2808.61|2795.61|2807.25|2794.25|2809.04|2796.04|2807.25|2794.25|36
1621573450000|2021-05-21 05:04:10|2807.15|2794.15|2809.11|2796.11|2810.67|2797.67|2806.99|2793.99|38
1621573460000|2021-05-21 05:04:20|2809.02|2796.02|2806.35|2793.35|2809.77|2796.77|2806.25|2793.25|39
1621573470000|2021-05-21 05:04:30|2806.34|2793.34|2809.02|2796.02|2809.02|2796.02|2806.27|2793.27|27
1621573480000|2021-05-21 05:04:40|2808.92|2795.92|2806.57|2793.57|2808.92|2795.92|2806.57|2793.57|34
1621573490000|2021-05-21 05:04:50|2806.81|2793.81|2808.72|2795.72|2808.91|2795.91|2806.57|2793.57|29
1621573500000|2021-05-21 05:05:00|2808.96|2795.96|2807.35|2794.35|2809.34|2796.34|2807.26|2794.26|33
1621573510000|2021-05-21 05:05:10|2807.22|2794.22|2807.07|2794.07|2807.38|2794.38|2807.06|2794.06|18
1621573520000|2021-05-21 05:05:20|2807.34|2794.34|2805.19|2792.19|2807.43|2794.43|2804.25|2791.25|33
1621573530000|2021-05-21 05:05:30|2805.22|2792.22|2803.26|2790.26|2805.22|2792.22|2803|2790|29
1621573540000|2021-05-21 05:05:40|2803.63|2790.63|2802.38|2789.38|2804.16|2791.16|2802.38|2789.38|38
1621573550000|2021-05-21 05:05:50|2802.36|2789.36|2802.81|2789.81|2803.2|2790.2|2802.14|2789.14|32
1621573560000|2021-05-21 05:06:00|2802.8|2789.8|2799.39|2786.39|2802.8|2789.8|2799.39|2786.39|36
1621573570000|2021-05-21 05:06:10|2798.83|2785.83|2798.89|2785.89|2799.18|2786.18|2798.19|2785.19|34
1621573580000|2021-05-21 05:06:20|2798.88|2785.88|2797.82|2784.82|2798.89|2785.89|2797.8|2784.8|30
1621573590000|2021-05-21 05:06:30|2797.67|2784.67|2797.14|2784.14|2797.67|2784.67|2797.06|2784.06|17
1621573600000|2021-05-21 05:06:40|2796.99|2783.99|2794.46|2781.46|2797.03|2784.03|2794.4|2781.4|29
1621573610000|2021-05-21 05:06:50|2794.42|2781.42|2793.57|2780.57|2794.42|2781.42|2793.18|2780.18|25
1621573620000|2021-05-21 05:07:00|2793.56|2780.56|2793.77|2780.77|2793.81|2780.81|2793.49|2780.49|27
1621573630000|2021-05-21 05:07:10|2793.76|2780.76|2794.1|2781.1|2794.1|2781.1|2793.5|2780.5|23
1621573640000|2021-05-21 05:07:20|2794.13|2781.13|2793.77|2780.77|2794.13|2781.13|2793.75|2780.75|20
1621573650000|2021-05-21 05:07:30|2793.75|2780.75|2793.75|2780.75|2794.03|2781.03|2793.7|2780.7|24
1621573660000|2021-05-21 05:07:40|2793.73|2780.73|2795.38|2782.38|2796.25|2783.25|2793.73|2780.73|28
1621573670000|2021-05-21 05:07:50|2795.96|2782.96|2795.78|2782.78|2796.17|2783.17|2794.92|2781.92|33
1621573680000|2021-05-21 05:08:00|2795.79|2782.79|2791.67|2778.67|2795.84|2782.84|2791.5|2778.5|31
1621573690000|2021-05-21 05:08:10|2790.92|2777.92|2787.69|2774.69|2791.25|2778.25|2787.4|2774.4|36
1621573700000|2021-05-21 05:08:20|2787.73|2774.73|2790.37|2777.37|2790.37|2777.37|2786.28|2773.28|38
1621573710000|2021-05-21 05:08:30|2790.35|2777.35|2789.03|2776.03|2791.05|2778.05|2788.84|2775.84|38
1621573720000|2021-05-21 05:08:40|2789.02|2776.02|2792.97|2779.97|2793.43|2780.43|2788.31|2775.31|34
1621573730000|2021-05-21 05:08:50|2792.39|2779.39|2790.11|2777.11|2792.92|2779.92|2789.87|2776.87|38
1621573740000|2021-05-21 05:09:00|2790.51|2777.51|2790.45|2777.45|2791.57|2778.57|2790.31|2777.31|36
1621573750000|2021-05-21 05:09:10|2790.49|2777.49|2789.49|2776.49|2791|2778|2789.34|2776.34|34
1621573760000|2021-05-21 05:09:20|2789.48|2776.48|2789.68|2776.68|2790.14|2777.14|2789.36|2776.36|37
1621573770000|2021-05-21 05:09:30|2789.67|2776.67|2788.88|2775.88|2789.78|2776.78|2788.81|2775.81|28
1621573780000|2021-05-21 05:09:40|2788.77|2775.77|2789.44|2776.44|2789.7|2776.7|2788.77|2775.77|32
1621573790000|2021-05-21 05:09:50|2789.36|2776.36|2787.45|2774.45|2789.79|2776.79|2787.31|2774.31|32
1621573800000|2021-05-21 05:10:00|2787.26|2774.26|2783.17|2770.17|2787.26|2774.26|2782.71|2769.71|37
1621573810000|2021-05-21 05:10:10|2783.4|2770.4|2781.51|2768.51|2784.01|2771.01|2781.48|2768.48|31
1621573820000|2021-05-21 05:10:20|2781.21|2768.21|2778.51|2765.51|2781.21|2768.21|2777.69|2764.69|39
1621573830000|2021-05-21 05:10:30|2778.65|2765.65|2776.35|2763.35|2779.39|2766.39|2776.01|2763.01|39
1621573840000|2021-05-21 05:10:40|2776.36|2763.36|2778.21|2765.21|2778.82|2765.82|2776.06|2763.06|38
1621573850000|2021-05-21 05:10:50|2778.09|2765.09|2772.55|2759.55|2778.1|2765.1|2772.4|2759.4|38
1621573860000|2021-05-21 05:11:00|2772.48|2759.48|2775.79|2762.79|2777.35|2764.35|2772.48|2759.48|39
1621573870000|2021-05-21 05:11:10|2775.82|2762.82|2772.17|2759.17|2775.82|2762.82|2771.8|2758.8|40
1621573880000|2021-05-21 05:11:20|2772.15|2759.15|2769.09|2756.09|2772.23|2759.23|2768.36|2755.36|38
1621573890000|2021-05-21 05:11:30|2769.45|2756.45|2766.54|2753.54|2769.45|2756.45|2766.35|2753.35|38
1621573900000|2021-05-21 05:11:40|2766.64|2753.64|2764.95|2751.95|2766.67|2753.67|2764.25|2751.25|36
1621573910000|2021-05-21 05:11:50|2764.87|2751.87|2764.42|2751.42|2765.46|2752.46|2764.32|2751.32|26
1621573920000|2021-05-21 05:12:00|2764.41|2751.41|2765.38|2752.38|2766.15|2753.15|2764.41|2751.41|32
1621573930000|2021-05-21 05:12:10|2765.13|2752.13|2763.26|2750.26|2765.27|2752.27|2763.14|2750.14|37
1621573940000|2021-05-21 05:12:20|2763.25|2750.25|2759.56|2746.56|2763.46|2750.46|2759.38|2746.38|34
1621573950000|2021-05-21 05:12:30|2759.54|2746.54|2759.08|2746.08|2760.27|2747.27|2758.5|2745.5|38
1621573960000|2021-05-21 05:12:40|2758.86|2745.86|2759.18|2746.18|2759.99|2746.99|2757.9|2744.9|36
1621573970000|2021-05-21 05:12:50|2759.12|2746.12|2757.61|2744.61|2759.12|2746.12|2756.82|2743.82|38
1621573980000|2021-05-21 05:13:00|2757.95|2744.95|2765.08|2752.08|2765.81|2752.81|2757.95|2744.95|38
1621573990000|2021-05-21 05:13:10|2765.06|2752.06|2762.82|2749.82|2765.06|2752.06|2762.04|2749.04|35
1621574000000|2021-05-21 05:13:20|2762.76|2749.76|2761.83|2748.83|2763.12|2750.12|2761.65|2748.65|38
1621574010000|2021-05-21 05:13:30|2761.78|2748.78|2761.14|2748.14|2761.78|2748.78|2758.52|2745.52|39
1621574020000|2021-05-21 05:13:40|2761.07|2748.07|2760.4|2747.4|2761.24|2748.24|2760.14|2747.14|36
1621574030000|2021-05-21 05:13:50|2760.43|2747.43|2756.52|2743.52|2760.43|2747.43|2756.5|2743.5|38
1621574040000|2021-05-21 05:14:00|2756.6|2743.6|2756.93|2743.93|2757.4|2744.4|2756.6|2743.6|34
1621574050000|2021-05-21 05:14:10|2756.46|2743.46|2751.63|2738.63|2756.47|2743.47|2751.63|2738.63|38
1621574060000|2021-05-21 05:14:20|2751.48|2738.48|2749.85|2736.85|2752.77|2739.77|2748.86|2735.86|38
1621574070000|2021-05-21 05:14:30|2749.63|2736.63|2749.43|2736.43|2749.81|2736.81|2749.15|2736.15|24
1621574080000|2021-05-21 05:14:40|2749.82|2736.82|2753.16|2740.16|2753.23|2740.23|2748.95|2735.95|28
1621574090000|2021-05-21 05:14:50|2753.26|2740.26|2750.32|2737.32|2753.52|2740.52|2750.32|2737.32|28
1621574100000|2021-05-21 05:15:00|2750.23|2737.23|2753.64|2740.64|2754.33|2741.33|2750.23|2737.23|34
1621574110000|2021-05-21 05:15:10|2753.56|2740.56|2751.31|2738.31|2753.74|2740.74|2750.56|2737.56|28
1621574120000|2021-05-21 05:15:20|2752.21|2739.21|2748.43|2735.43|2752.42|2739.42|2748.43|2735.43|33
1621574130000|2021-05-21 05:15:30|2747.03|2734.03|2744.49|2731.49|2747.37|2734.37|2744.1|2731.1|37
1621574140000|2021-05-21 05:15:40|2744.15|2731.15|2746.54|2733.54|2746.54|2733.54|2744.12|2731.12|35
1621574150000|2021-05-21 05:15:50|2747.03|2734.03|2743.51|2730.51|2747.21|2734.21|2743.51|2730.51|34
1621574160000|2021-05-21 05:16:00|2743.79|2730.79|2744.87|2731.87|2744.87|2731.87|2743.35|2730.35|35
1621574170000|2021-05-21 05:16:10|2745.24|2732.24|2744.15|2731.15|2745.44|2732.44|2744.13|2731.13|29
1621574180000|2021-05-21 05:16:20|2744.14|2731.14|2744.24|2731.24|2744.85|2731.85|2743.22|2730.22|30
1621574190000|2021-05-21 05:16:30|2744.15|2731.15|2743.7|2730.7|2744.33|2731.33|2742.52|2729.52|33
1621574200000|2021-05-21 05:16:40|2743.8|2730.8|2745.21|2732.21|2746.57|2733.57|2743.68|2730.68|36
1621574210000|2021-05-21 05:16:50|2745.25|2732.25|2750.51|2737.51|2750.51|2737.51|2744.53|2731.53|37
1621574220000|2021-05-21 05:17:00|2750.4|2737.4|2751.57|2738.57|2751.87|2738.87|2748.76|2735.76|32
1621574230000|2021-05-21 05:17:10|2751.56|2738.56|2756.06|2743.06|2757.21|2744.21|2751.56|2738.56|32
1621574240000|2021-05-21 05:17:20|2756.07|2743.07|2754.94|2741.94|2758.1|2745.1|2754.55|2741.55|31
1621574250000|2021-05-21 05:17:30|2754.89|2741.89|2753.75|2740.75|2755.51|2742.51|2752.84|2739.84|31
1621574260000|2021-05-21 05:17:40|2753.54|2740.54|2752.13|2739.13|2753.54|2740.54|2751.78|2738.78|31
1621574270000|2021-05-21 05:17:50|2751.9|2738.9|2755.79|2742.79|2755.81|2742.81|2751.54|2738.54|27
1621574280000|2021-05-21 05:18:00|2755.22|2742.22|2758.95|2745.95|2759.05|2746.05|2755.22|2742.22|36
1621574290000|2021-05-21 05:18:10|2759.76|2746.76|2761.19|2748.19|2761.72|2748.72|2759.76|2746.76|26
1621574300000|2021-05-21 05:18:20|2761.2|2748.2|2757.98|2744.98|2762.16|2749.16|2757.98|2744.98|36
1621574310000|2021-05-21 05:18:30|2757.63|2744.63|2757.91|2744.91|2757.99|2744.99|2755.43|2742.43|32
1621574320000|2021-05-21 05:18:40|2757.62|2744.62|2759.49|2746.49|2760.02|2747.02|2757.27|2744.27|35
1621574330000|2021-05-21 05:18:50|2760.01|2747.01|2758.88|2745.88|2760.01|2747.01|2758.44|2745.44|32
1621574340000|2021-05-21 05:19:00|2758.93|2745.93|2763.57|2750.57|2765.01|2752.01|2758.93|2745.93|39
1621574350000|2021-05-21 05:19:10|2763.8|2750.8|2764.79|2751.79|2765.86|2752.86|2761.51|2748.51|40
1621574360000|2021-05-21 05:19:20|2764.78|2751.78|2765.84|2752.84|2765.84|2752.84|2763.77|2750.77|38
1621574370000|2021-05-21 05:19:30|2766.18|2753.18|2765.85|2752.85|2766.18|2753.18|2763.92|2750.92|36
1621574380000|2021-05-21 05:19:40|2766.01|2753.01|2768.74|2755.74|2769.02|2756.02|2765.52|2752.52|38
1621574390000|2021-05-21 05:19:50|2768.69|2755.69|2768.77|2755.77|2768.89|2755.89|2767.78|2754.78|31
1621574400000|2021-05-21 05:20:00|2768.53|2755.53|2765.58|2752.58|2769.43|2756.43|2765.58|2752.58|35
1621574410000|2021-05-21 05:20:10|2766.34|2753.34|2765.04|2752.04|2766.34|2753.34|2763.13|2750.13|38
1621574420000|2021-05-21 05:20:20|2765.35|2752.35|2766.45|2753.45|2767.8|2754.8|2765.24|2752.24|37
1621574430000|2021-05-21 05:20:30|2766.44|2753.44|2769.47|2756.47|2769.47|2756.47|2765.69|2752.69|36
1621574440000|2021-05-21 05:20:40|2769.03|2756.03|2769.89|2756.89|2770.79|2757.79|2768.97|2755.97|34
1621574450000|2021-05-21 05:20:50|2770.81|2757.81|2773.09|2760.09|2773.12|2760.12|2769.48|2756.48|37
1621574460000|2021-05-21 05:21:00|2773.66|2760.66|2772.94|2759.94|2774.84|2761.84|2771.08|2758.08|36
1621574470000|2021-05-21 05:21:10|2772.65|2759.65|2769.75|2756.75|2772.65|2759.65|2769.75|2756.75|37
1621574480000|2021-05-21 05:21:20|2769.78|2756.78|2770.08|2757.08|2773.3|2760.3|2769.73|2756.73|36
1621574490000|2021-05-21 05:21:30|2770.14|2757.14|2767.01|2754.01|2770.14|2757.14|2766.99|2753.99|34
1621574500000|2021-05-21 05:21:40|2766.92|2753.92|2769.81|2756.81|2770.07|2757.07|2766.91|2753.91|37
1621574510000|2021-05-21 05:21:50|2769.57|2756.57|2768.39|2755.39|2770.04|2757.04|2768.15|2755.15|31
1621574520000|2021-05-21 05:22:00|2768.43|2755.43|2765.96|2752.96|2768.53|2755.53|2765.66|2752.66|34
1621574530000|2021-05-21 05:22:10|2765.86|2752.86|2763.52|2750.52|2766.09|2753.09|2763.22|2750.22|37
1621574540000|2021-05-21 05:22:20|2763.5|2750.5|2764.3|2751.3|2764.68|2751.68|2763.05|2750.05|38
1621574550000|2021-05-21 05:22:30|2764.5|2751.5|2763.64|2750.64|2765.96|2752.96|2763.58|2750.58|38
1621574560000|2021-05-21 05:22:40|2763.58|2750.58|2762.2|2749.2|2763.88|2750.88|2762.2|2749.2|31
1621574570000|2021-05-21 05:22:50|2762.06|2749.06|2760|2747|2762.06|2749.06|2759.44|2746.44|31
1621574580000|2021-05-21 05:23:00|2759.97|2746.97|2758.82|2745.82|2761.49|2748.49|2758.82|2745.82|37
1621574590000|2021-05-21 05:23:10|2758.74|2745.74|2756.22|2743.22|2758.74|2745.74|2756.22|2743.22|33
1621574600000|2021-05-21 05:23:20|2756|2743|2756.86|2743.86|2756.89|2743.89|2755.42|2742.42|29
1621574610000|2021-05-21 05:23:30|2756.83|2743.83|2760.64|2747.64|2760.81|2747.81|2756.55|2743.55|35
1621574620000|2021-05-21 05:23:40|2760.18|2747.18|2758.1|2745.1|2760.5|2747.5|2758.1|2745.1|24
1621574630000|2021-05-21 05:23:50|2758.13|2745.13|2758.44|2745.44|2758.44|2745.44|2757.22|2744.22|34
1621574640000|2021-05-21 05:24:00|2758.66|2745.66|2758.23|2745.23|2760.09|2747.09|2758.23|2745.23|30
1621574650000|2021-05-21 05:24:10|2758.14|2745.14|2757.68|2744.68|2758.5|2745.5|2757.55|2744.55|31
1621574660000|2021-05-21 05:24:20|2757.65|2744.65|2757.68|2744.68|2758.31|2745.31|2754.46|2741.46|36
1621574670000|2021-05-21 05:24:30|2757.69|2744.69|2756.43|2743.43|2757.69|2744.69|2756.29|2743.29|37
1621574680000|2021-05-21 05:24:40|2757.47|2744.47|2753.65|2740.65|2759.55|2746.55|2753.52|2740.52|34
1621574690000|2021-05-21 05:24:50|2753.76|2740.76|2756.85|2743.85|2756.85|2743.85|2753.76|2740.76|39
1621574700000|2021-05-21 05:25:00|2758.09|2745.09|2755.73|2742.73|2759.47|2746.47|2755.73|2742.73|39
1621574710000|2021-05-21 05:25:10|2756.21|2743.21|2754.06|2741.06|2756.52|2743.52|2754.01|2741.01|34
1621574720000|2021-05-21 05:25:20|2754.21|2741.21|2757.32|2744.32|2757.37|2744.37|2754.1|2741.1|29
1621574730000|2021-05-21 05:25:30|2756.35|2743.35|2762.57|2749.57|2763.07|2750.07|2756.01|2743.01|36
1621574740000|2021-05-21 05:25:40|2762.48|2749.48|2761.76|2748.76|2762.6|2749.6|2759.22|2746.22|35
1621574750000|2021-05-21 05:25:50|2760.56|2747.56|2759.57|2746.57|2762.21|2749.21|2759.22|2746.22|36
1621574760000|2021-05-21 05:26:00|2759.71|2746.71|2765.72|2752.72|2766.09|2753.09|2759.71|2746.71|39
1621574770000|2021-05-21 05:26:10|2766.34|2753.34|2766.24|2753.24|2767.05|2754.05|2763.13|2750.13|36
1621574780000|2021-05-21 05:26:20|2766.21|2753.21|2764.52|2751.52|2766.37|2753.37|2762.48|2749.48|35
1621574790000|2021-05-21 05:26:30|2764.54|2751.54|2765.38|2752.38|2765.4|2752.4|2763|2750|40
1621574800000|2021-05-21 05:26:40|2765.19|2752.19|2765.61|2752.61|2766.1|2753.1|2764.65|2751.65|29
1621574810000|2021-05-21 05:26:50|2763.89|2750.89|2765.31|2752.31|2766.7|2753.7|2763.53|2750.53|34
1621574820000|2021-05-21 05:27:00|2765.95|2752.95|2762.32|2749.32|2767.01|2754.01|2761|2748|38
1621574830000|2021-05-21 05:27:10|2762.33|2749.33|2764.37|2751.37|2764.4|2751.4|2762.31|2749.31|38
1621574840000|2021-05-21 05:27:20|2764.34|2751.34|2765.7|2752.7|2766.21|2753.21|2762.55|2749.55|37
1621574850000|2021-05-21 05:27:30|2765.61|2752.61|2763.9|2750.9|2766.62|2753.62|2763.05|2750.05|31
1621574860000|2021-05-21 05:27:40|2764.16|2751.16|2764.06|2751.06|2764.54|2751.54|2761.65|2748.65|34
1621574870000|2021-05-21 05:27:50|2764.18|2751.18|2765.6|2752.6|2765.6|2752.6|2764.09|2751.09|33
1621574880000|2021-05-21 05:28:00|2766|2753|2761.69|2748.69|2766|2753|2761.69|2748.69|36
1621574890000|2021-05-21 05:28:10|2761.68|2748.68|2756.75|2743.75|2761.68|2748.68|2756.75|2743.75|37
1621574900000|2021-05-21 05:28:20|2757.06|2744.06|2758.35|2745.35|2758.57|2745.57|2756.91|2743.91|40
1621574910000|2021-05-21 05:28:30|2759.02|2746.02|2760.95|2747.95|2762.25|2749.25|2759.01|2746.01|35
1621574920000|2021-05-21 05:28:40|2760.92|2747.92|2762.08|2749.08|2762.15|2749.15|2760.92|2747.92|34
1621574930000|2021-05-21 05:28:50|2762.07|2749.07|2762.61|2749.61|2763.66|2750.66|2762.05|2749.05|31
1621574940000|2021-05-21 05:29:00|2763.04|2750.04|2761.08|2748.08|2763.78|2750.78|2761.08|2748.08|36
1621574950000|2021-05-21 05:29:10|2761.07|2748.07|2760.44|2747.44|2761.07|2748.07|2759.98|2746.98|24
1621574960000|2021-05-21 05:29:20|2760.41|2747.41|2763.27|2750.27|2763.27|2750.27|2760.3|2747.3|29
1621574970000|2021-05-21 05:29:30|2762.56|2749.56|2762.84|2749.84|2763.83|2750.83|2761.29|2748.29|31
1621574980000|2021-05-21 05:29:40|2763.07|2750.07|2762.88|2749.88|2763.63|2750.63|2761.25|2748.25|33
1621574990000|2021-05-21 05:29:50|2762.41|2749.41|2766.97|2753.97|2767.18|2754.18|2762.41|2749.41|32
1621575000000|2021-05-21 05:30:00|2767.35|2754.35|2767.94|2754.94|2770.01|2757.01|2765.66|2752.66|36
1621575010000|2021-05-21 05:30:10|2767.82|2754.82|2774.48|2761.48|2774.6|2761.6|2767.82|2754.82|35
1621575020000|2021-05-21 05:30:20|2775.79|2762.79|2773.76|2760.76|2778.66|2765.66|2773.08|2760.08|38
1621575030000|2021-05-21 05:30:30|2773.54|2760.54|2776.75|2763.75|2776.76|2763.76|2773.44|2760.44|37
1621575040000|2021-05-21 05:30:40|2776.64|2763.64|2777.18|2764.18|2777.62|2764.62|2775.02|2762.02|38
1621575050000|2021-05-21 05:30:50|2777.68|2764.68|2776.97|2763.97|2777.68|2764.68|2776.7|2763.7|36
1621575060000|2021-05-21 05:31:00|2776.81|2763.81|2777.51|2764.51|2777.51|2764.51|2776.81|2763.81|35
1621575070000|2021-05-21 05:31:10|2777.4|2764.4|2777.06|2764.06|2777.4|2764.4|2776.88|2763.88|25
1621575080000|2021-05-21 05:31:20|2776.95|2763.95|2775.13|2762.13|2776.95|2763.95|2775.13|2762.13|28
1621575090000|2021-05-21 05:31:30|2775.01|2762.01|2776.5|2763.5|2776.53|2763.53|2774.23|2761.23|35
1621575100000|2021-05-21 05:31:40|2776.48|2763.48|2776.85|2763.85|2776.99|2763.99|2776.33|2763.33|25
1621575110000|2021-05-21 05:31:50|2776.82|2763.82|2781.89|2768.89|2781.89|2768.89|2776.82|2763.82|38
1621575120000|2021-05-21 05:32:00|2781.88|2768.88|2781.8|2768.8|2784.91|2771.91|2781.5|2768.5|40
1621575130000|2021-05-21 05:32:10|2781.83|2768.83|2781.42|2768.42|2783.13|2770.13|2781.21|2768.21|39
1621575140000|2021-05-21 05:32:20|2781.18|2768.18|2776.85|2763.85|2781.18|2768.18|2776.72|2763.72|36
1621575150000|2021-05-21 05:32:30|2776.36|2763.36|2777.59|2764.59|2778.12|2765.12|2776.36|2763.36|31
1621575160000|2021-05-21 05:32:40|2777.37|2764.37|2776.39|2763.39|2777.37|2764.37|2775.96|2762.96|32
1621575170000|2021-05-21 05:32:50|2777.37|2764.37|2780.55|2767.55|2780.55|2767.55|2777.37|2764.37|37
1621575180000|2021-05-21 05:33:00|2780.54|2767.54|2780.08|2767.08|2782.24|2769.24|2779.72|2766.72|39
1621575190000|2021-05-21 05:33:10|2780.18|2767.18|2779.99|2766.99|2780.18|2767.18|2779|2766|35
1621575200000|2021-05-21 05:33:20|2779.88|2766.88|2780.3|2767.3|2780.3|2767.3|2779.36|2766.36|30
1621575210000|2021-05-21 05:33:30|2780.33|2767.33|2780.06|2767.06|2781|2768|2779.16|2766.16|32
1621575220000|2021-05-21 05:33:40|2780.09|2767.09|2778.99|2765.99|2780.36|2767.36|2778.46|2765.46|34
1621575230000|2021-05-21 05:33:50|2778.97|2765.97|2777.84|2764.84|2779.1|2766.1|2777.53|2764.53|33
1621575240000|2021-05-21 05:34:00|2777.72|2764.72|2773.36|2760.36|2777.72|2764.72|2773.36|2760.36|36
1621575250000|2021-05-21 05:34:10|2773.35|2760.35|2771.11|2758.11|2774.06|2761.06|2770.71|2757.71|38
1621575260000|2021-05-21 05:34:20|2771.19|2758.19|2770.07|2757.07|2771.19|2758.19|2769.46|2756.46|37
1621575270000|2021-05-21 05:34:30|2770.27|2757.27|2774.6|2761.6|2775.01|2762.01|2768.94|2755.94|36
1621575280000|2021-05-21 05:34:40|2774.86|2761.86|2776.65|2763.65|2776.65|2763.65|2773.8|2760.8|29
1621575290000|2021-05-21 05:34:50|2776.61|2763.61|2775.48|2762.48|2776.61|2763.61|2774.28|2761.28|32
1621575300000|2021-05-21 05:35:00|2775.42|2762.42|2774.3|2761.3|2776.04|2763.04|2774.29|2761.29|28
1621575310000|2021-05-21 05:35:10|2774.02|2761.02|2773.8|2760.8|2775.67|2762.67|2773.37|2760.37|28
1621575320000|2021-05-21 05:35:20|2773.79|2760.79|2772.21|2759.21|2774.1|2761.1|2772.21|2759.21|39
1621575330000|2021-05-21 05:35:30|2772.55|2759.55|2774.57|2761.57|2774.57|2761.57|2772.55|2759.55|35
1621575340000|2021-05-21 05:35:40|2775.52|2762.52|2772.9|2759.9|2776.21|2763.21|2772.7|2759.7|39
1621575350000|2021-05-21 05:35:50|2772.96|2759.96|2774.69|2761.69|2776.06|2763.06|2772.77|2759.77|36
1621575360000|2021-05-21 05:36:00|2774.46|2761.46|2774.83|2761.83|2775.34|2762.34|2774.08|2761.08|31
1621575370000|2021-05-21 05:36:10|2774.84|2761.84|2779.06|2766.06|2779.06|2766.06|2774.84|2761.84|30
1621575380000|2021-05-21 05:36:20|2778.67|2765.67|2778.93|2765.93|2780.67|2767.67|2778.61|2765.61|36
1621575390000|2021-05-21 05:36:30|2779.04|2766.04|2777.93|2764.93|2779.21|2766.21|2775.23|2762.23|36
1621575400000|2021-05-21 05:36:40|2778.04|2765.04|2779.35|2766.35|2779.57|2766.57|2777.81|2764.81|39
1621575410000|2021-05-21 05:36:50|2779.33|2766.33|2780.08|2767.08|2780.47|2767.47|2779.22|2766.22|38
1621575420000|2021-05-21 05:37:00|2780.1|2767.1|2778.83|2765.83|2780.1|2767.1|2778.2|2765.2|36
1621575430000|2021-05-21 05:37:10|2779.01|2766.01|2777.09|2764.09|2779.14|2766.14|2776.14|2763.14|37
1621575440000|2021-05-21 05:37:20|2777.34|2764.34|2778.37|2765.37|2778.76|2765.76|2777.34|2764.34|37
1621575450000|2021-05-21 05:37:30|2778.31|2765.31|2779.01|2766.01|2779.01|2766.01|2776.17|2763.17|35
1621575460000|2021-05-21 05:37:40|2779.23|2766.23|2779.8|2766.8|2779.8|2766.8|2779.21|2766.21|31
1621575470000|2021-05-21 05:37:50|2779.88|2766.88|2780.08|2767.08|2782.24|2769.24|2779.75|2766.75|27
1621575480000|2021-05-21 05:38:00|2780.4|2767.4|2781.78|2768.78|2782.09|2769.09|2780.18|2767.18|33
1621575490000|2021-05-21 05:38:10|2781.95|2768.95|2783.67|2770.67|2783.8|2770.8|2781.95|2768.95|26
1621575500000|2021-05-21 05:38:20|2783.8|2770.8|2786.18|2773.18|2786.53|2773.53|2783.8|2770.8|29
1621575510000|2021-05-21 05:38:30|2786.76|2773.76|2786.21|2773.21|2788.44|2775.44|2786.21|2773.21|29
1621575520000|2021-05-21 05:38:40|2786.48|2773.48|2786.93|2773.93|2788.76|2775.76|2785.44|2772.44|33
1621575530000|2021-05-21 05:38:50|2786.71|2773.71|2786.52|2773.52|2788.75|2775.75|2786.43|2773.43|39
1621575540000|2021-05-21 05:39:00|2786.53|2773.53|2788.97|2775.97|2789.09|2776.09|2786.21|2773.21|34
1621575550000|2021-05-21 05:39:10|2788.66|2775.66|2788.88|2775.88|2789.14|2776.14|2787.56|2774.56|36
1621575560000|2021-05-21 05:39:20|2788.7|2775.7|2792.16|2779.16|2792.16|2779.16|2788.7|2775.7|35
1621575570000|2021-05-21 05:39:30|2791.99|2778.99|2792.26|2779.26|2793.16|2780.16|2791.64|2778.64|31
1621575580000|2021-05-21 05:39:40|2792.46|2779.46|2790.77|2777.77|2792.51|2779.51|2789.75|2776.75|36
1621575590000|2021-05-21 05:39:50|2790.64|2777.64|2792.35|2779.35|2792.37|2779.37|2790.11|2777.11|31
1621575600000|2021-05-21 05:40:00|2792.24|2779.24|2791.15|2778.15|2794.39|2781.39|2791.15|2778.15|38
1621575610000|2021-05-21 05:40:10|2791.17|2778.17|2788.76|2775.76|2791.43|2778.43|2788.76|2775.76|36
1621575620000|2021-05-21 05:40:20|2788.77|2775.77|2784.99|2771.99|2788.83|2775.83|2784.99|2771.99|37
1621575630000|2021-05-21 05:40:30|2785.2|2772.2|2787.03|2774.03|2787.16|2774.16|2785.2|2772.2|30
1621575640000|2021-05-21 05:40:40|2787.02|2774.02|2787.55|2774.55|2787.6|2774.6|2786.91|2773.91|30
1621575650000|2021-05-21 05:40:50|2787.44|2774.44|2786.09|2773.09|2787.44|2774.44|2786.06|2773.06|31
1621575660000|2021-05-21 05:41:00|2786.3|2773.3|2784.42|2771.42|2786.48|2773.48|2782.95|2769.95|30
1621575670000|2021-05-21 05:41:10|2784.32|2771.32|2784.31|2771.31|2784.32|2771.32|2783.19|2770.19|37
1621575680000|2021-05-21 05:41:20|2784.32|2771.32|2786.8|2773.8|2786.93|2773.93|2784.23|2771.23|30
1621575690000|2021-05-21 05:41:30|2786.79|2773.79|2786.22|2773.22|2787.69|2774.69|2784.99|2771.99|32
1621575700000|2021-05-21 05:41:40|2786.32|2773.32|2785.46|2772.46|2786.68|2773.68|2785.17|2772.17|37
1621575710000|2021-05-21 05:41:50|2785.5|2772.5|2786.13|2773.13|2786.37|2773.37|2785.5|2772.5|34
1621575720000|2021-05-21 05:42:00|2785.9|2772.9|2785.29|2772.29|2785.9|2772.9|2783.66|2770.66|29
1621575730000|2021-05-21 05:42:10|2785.87|2772.87|2787.45|2774.45|2787.45|2774.45|2785.57|2772.57|28
1621575740000|2021-05-21 05:42:20|2787.69|2774.69|2790.06|2777.06|2790.43|2777.43|2787.69|2774.69|36
1621575750000|2021-05-21 05:42:30|2790.03|2777.03|2791.13|2778.13|2792.29|2779.29|2789.59|2776.59|29
1621575760000|2021-05-21 05:42:40|2790.76|2777.76|2791|2778|2791|2778|2789.5|2776.5|37
1621575770000|2021-05-21 05:42:50|2791.06|2778.06|2789.81|2776.81|2791.51|2778.51|2789.74|2776.74|35
1621575780000|2021-05-21 05:43:00|2789.96|2776.96|2792.14|2779.14|2792.44|2779.44|2789.96|2776.96|31
1621575790000|2021-05-21 05:43:10|2792.16|2779.16|2792.02|2779.02|2792.47|2779.47|2791.68|2778.68|26
1621575800000|2021-05-21 05:43:20|2792.1|2779.1|2792.1|2779.1|2792.17|2779.17|2791.91|2778.91|19
1621575810000|2021-05-21 05:43:30|2792.18|2779.18|2791.93|2778.93|2792.18|2779.18|2791.72|2778.72|21
1621575820000|2021-05-21 05:43:40|2791.87|2778.87|2792.14|2779.14|2792.14|2779.14|2791.34|2778.34|26
1621575830000|2021-05-21 05:43:50|2792.05|2779.05|2791.36|2778.36|2792.16|2779.16|2791.36|2778.36|26
1621575840000|2021-05-21 05:44:00|2791.16|2778.16|2791.9|2778.9|2792.19|2779.19|2791.12|2778.12|28
1621575850000|2021-05-21 05:44:10|2791.97|2778.97|2792.08|2779.08|2792.08|2779.08|2790.58|2777.58|33
1621575860000|2021-05-21 05:44:20|2791.92|2778.92|2789.97|2776.97|2792.14|2779.14|2789.85|2776.85|31
1621575870000|2021-05-21 05:44:30|2789.99|2776.99|2791.45|2778.45|2792.03|2779.03|2789.29|2776.29|29
1621575880000|2021-05-21 05:44:40|2790.84|2777.84|2789.67|2776.67|2791.04|2778.04|2789.23|2776.23|29
1621575890000|2021-05-21 05:44:50|2789.68|2776.68|2790.72|2777.72|2790.72|2777.72|2789.6|2776.6|26
1621575900000|2021-05-21 05:45:00|2790.61|2777.61|2788.59|2775.59|2790.95|2777.95|2788.59|2775.59|28
1621575910000|2021-05-21 05:45:10|2788.76|2775.76|2787.68|2774.68|2789.08|2776.08|2787.36|2774.36|30
1621575920000|2021-05-21 05:45:20|2787.72|2774.72|2787.53|2774.53|2787.96|2774.96|2787.39|2774.39|28
1621575930000|2021-05-21 05:45:30|2787.42|2774.42|2787.56|2774.56|2788.15|2775.15|2787.33|2774.33|26
1621575940000|2021-05-21 05:45:40|2787.42|2774.42|2787.34|2774.34|2787.75|2774.75|2786.98|2773.98|28
1621575950000|2021-05-21 05:45:50|2787.35|2774.35|2787.43|2774.43|2787.78|2774.78|2787.35|2774.35|30
1621575960000|2021-05-21 05:46:00|2787.53|2774.53|2784.96|2771.96|2787.53|2774.53|2784.96|2771.96|30
1621575970000|2021-05-21 05:46:10|2785.07|2772.07|2783.92|2770.92|2785.07|2772.07|2783.46|2770.46|34
1621575980000|2021-05-21 05:46:20|2784.26|2771.26|2786.11|2773.11|2786.84|2773.84|2783.65|2770.65|33
1621575990000|2021-05-21 05:46:30|2786.12|2773.12|2787.29|2774.29|2787.29|2774.29|2786.12|2773.12|22
1621576000000|2021-05-21 05:46:40|2787.17|2774.17|2791.92|2778.92|2791.92|2778.92|2787.17|2774.17|34
1621576010000|2021-05-21 05:46:50|2791.86|2778.86|2791.88|2778.88|2792.17|2779.17|2790.89|2777.89|32
1621576020000|2021-05-21 05:47:00|2791.9|2778.9|2789.35|2776.35|2792.13|2779.13|2788.46|2775.46|31
1621576030000|2021-05-21 05:47:10|2789.36|2776.36|2789.67|2776.67|2790.28|2777.28|2788.87|2775.87|34
1621576040000|2021-05-21 05:47:20|2789.66|2776.66|2788.84|2775.84|2790.43|2777.43|2788.39|2775.39|35
1621576050000|2021-05-21 05:47:30|2788.76|2775.76|2788.68|2775.68|2789.08|2776.08|2788.53|2775.53|27
1621576060000|2021-05-21 05:47:40|2788.76|2775.76|2789.86|2776.86|2790.21|2777.21|2788.04|2775.04|29
1621576070000|2021-05-21 05:47:50|2789.72|2776.72|2788.85|2775.85|2789.72|2776.72|2787.71|2774.71|34
1621576080000|2021-05-21 05:48:00|2788.83|2775.83|2785.44|2772.44|2788.85|2775.85|2785.44|2772.44|34
1621576090000|2021-05-21 05:48:10|2785.5|2772.5|2785.4|2772.4|2785.56|2772.56|2782.71|2769.71|38
1621576100000|2021-05-21 05:48:20|2785.22|2772.22|2786.19|2773.19|2786.4|2773.4|2785.07|2772.07|30
1621576110000|2021-05-21 05:48:30|2786.03|2773.03|2785.28|2772.28|2786.31|2773.31|2783.99|2770.99|37
1621576120000|2021-05-21 05:48:40|2785.22|2772.22|2785.17|2772.17|2785.22|2772.22|2784.08|2771.08|32
1621576130000|2021-05-21 05:48:50|2785.07|2772.07|2784.37|2771.37|2785.18|2772.18|2783.99|2770.99|30
1621576140000|2021-05-21 05:49:00|2784.42|2771.42|2781.71|2768.71|2784.42|2771.42|2781.56|2768.56|26
1621576150000|2021-05-21 05:49:10|2781.73|2768.73|2778.65|2765.65|2782.06|2769.06|2778.49|2765.49|35
1621576160000|2021-05-21 05:49:20|2778.61|2765.61|2779.03|2766.03|2779.72|2766.72|2778.56|2765.56|37
1621576170000|2021-05-21 05:49:30|2778.97|2765.97|2783.04|2770.04|2783.11|2770.11|2778.86|2765.86|37
1621576180000|2021-05-21 05:49:40|2782.86|2769.86|2781.91|2768.91|2783.51|2770.51|2780.33|2767.33|35
1621576190000|2021-05-21 05:49:50|2781.94|2768.94|2779.93|2766.93|2781.95|2768.95|2779.78|2766.78|34
1621576200000|2021-05-21 05:50:00|2779.94|2766.94|2777.81|2764.81|2779.94|2766.94|2777.79|2764.79|30
1621576210000|2021-05-21 05:50:10|2777.74|2764.74|2773.92|2760.92|2777.74|2764.74|2773.69|2760.69|38
1621576220000|2021-05-21 05:50:20|2773.9|2760.9|2774.86|2761.86|2775|2762|2773.34|2760.34|34
1621576230000|2021-05-21 05:50:30|2774.96|2761.96|2775.86|2762.86|2776.37|2763.37|2773.9|2760.9|33
1621576240000|2021-05-21 05:50:40|2776.65|2763.65|2776.44|2763.44|2776.7|2763.7|2774.83|2761.83|33
1621576250000|2021-05-21 05:50:50|2776.27|2763.27|2774.69|2761.69|2776.27|2763.27|2774.29|2761.29|32
1621576260000|2021-05-21 05:51:00|2774.68|2761.68|2777.08|2764.08|2777.21|2764.21|2774.44|2761.44|33
1621576270000|2021-05-21 05:51:10|2777.05|2764.05|2775.35|2762.35|2777.05|2764.05|2774.97|2761.97|34
1621576280000|2021-05-21 05:51:20|2775.26|2762.26|2774.35|2761.35|2775.83|2762.83|2774.35|2761.35|28
1621576290000|2021-05-21 05:51:30|2774.1|2761.1|2773.99|2760.99|2775.21|2762.21|2773.03|2760.03|38
1621576300000|2021-05-21 05:51:40|2773.7|2760.7|2776.2|2763.2|2776.67|2763.67|2773.7|2760.7|35
1621576310000|2021-05-21 05:51:50|2776.17|2763.17|2773.91|2760.91|2776.29|2763.29|2773.36|2760.36|30
1621576320000|2021-05-21 05:52:00|2774.62|2761.62|2773.64|2760.64|2774.62|2761.62|2772.15|2759.15|32
1621576330000|2021-05-21 05:52:10|2773.85|2760.85|2772.17|2759.17|2774.53|2761.53|2772.17|2759.17|35
1621576340000|2021-05-21 05:52:20|2772.18|2759.18|2770.94|2757.94|2773.24|2760.24|2769.76|2756.76|38
1621576350000|2021-05-21 05:52:30|2771.09|2758.09|2773.2|2760.2|2773.2|2760.2|2769.99|2756.99|37
1621576360000|2021-05-21 05:52:40|2773.23|2760.23|2770.9|2757.9|2773.23|2760.23|2770.82|2757.82|36
1621576370000|2021-05-21 05:52:50|2770.56|2757.56|2772.03|2759.03|2772.2|2759.2|2770.44|2757.44|31
1621576380000|2021-05-21 05:53:00|2771.94|2758.94|2775.39|2762.39|2775.39|2762.39|2771.65|2758.65|31
1621576390000|2021-05-21 05:53:10|2776.47|2763.47|2783.65|2770.65|2783.71|2770.71|2776.47|2763.47|32
1621576400000|2021-05-21 05:53:20|2783.45|2770.45|2786.48|2773.48|2786.52|2773.52|2783.45|2770.45|35
1621576410000|2021-05-21 05:53:30|2786.09|2773.09|2785.74|2772.74|2786.09|2773.09|2782.33|2769.33|40
1621576420000|2021-05-21 05:53:40|2785.77|2772.77|2786.19|2773.19|2786.29|2773.29|2784.1|2771.1|33
1621576430000|2021-05-21 05:53:50|2786.07|2773.07|2786.23|2773.23|2786.99|2773.99|2785.65|2772.65|32
1621576440000|2021-05-21 05:54:00|2786.14|2773.14|2785.06|2772.06|2786.34|2773.34|2783.76|2770.76|36
1621576450000|2021-05-21 05:54:10|2784.99|2771.99|2789.54|2776.54|2789.54|2776.54|2784.99|2771.99|26
1621576460000|2021-05-21 05:54:20|2789.35|2776.35|2792.23|2779.23|2792.85|2779.85|2788.94|2775.94|35
1621576470000|2021-05-21 05:54:30|2792.28|2779.28|2791.66|2778.66|2792.34|2779.34|2791.22|2778.22|36
1621576480000|2021-05-21 05:54:40|2791.45|2778.45|2790.04|2777.04|2791.54|2778.54|2790.04|2777.04|34
1621576490000|2021-05-21 05:54:50|2789.99|2776.99|2787.72|2774.72|2790.01|2777.01|2786.77|2773.77|33
1621576500000|2021-05-21 05:55:00|2787.74|2774.74|2785.87|2772.87|2788.44|2775.44|2785.87|2772.87|37
1621576510000|2021-05-21 05:55:10|2785.68|2772.68|2782.9|2769.9|2785.71|2772.71|2782.77|2769.77|38
1621576520000|2021-05-21 05:55:20|2782.85|2769.85|2780.52|2767.52|2783.1|2770.1|2780.13|2767.13|32
1621576530000|2021-05-21 05:55:30|2780.91|2767.91|2778.43|2765.43|2780.91|2767.91|2778.22|2765.22|36
1621576540000|2021-05-21 05:55:40|2778.45|2765.45|2775.27|2762.27|2778.59|2765.59|2775.27|2762.27|31
1621576550000|2021-05-21 05:55:50|2775.28|2762.28|2772.97|2759.97|2775.55|2762.55|2772.97|2759.97|33
1621576560000|2021-05-21 05:56:00|2772.99|2759.99|2769.01|2756.01|2773.28|2760.28|2769.01|2756.01|39
1621576570000|2021-05-21 05:56:10|2768.96|2755.96|2766.88|2753.88|2769.19|2756.19|2766.59|2753.59|36
1621576580000|2021-05-21 05:56:20|2766.91|2753.91|2766.44|2753.44|2768.96|2755.96|2766.44|2753.44|37
1621576590000|2021-05-21 05:56:30|2766.42|2753.42|2765.95|2752.95|2768.11|2755.11|2765.92|2752.92|40
1621576600000|2021-05-21 05:56:40|2766.67|2753.67|2767.2|2754.2|2767.46|2754.46|2765.5|2752.5|40
1621576610000|2021-05-21 05:56:50|2766.77|2753.77|2770.06|2757.06|2770.87|2757.87|2766.77|2753.77|38
1621576620000|2021-05-21 05:57:00|2769.99|2756.99|2766.41|2753.41|2770.82|2757.82|2765.88|2752.88|37
1621576630000|2021-05-21 05:57:10|2766.75|2753.75|2765.07|2752.07|2767.38|2754.38|2765.01|2752.01|34
1621576640000|2021-05-21 05:57:20|2765.06|2752.06|2762.29|2749.29|2765.62|2752.62|2762.13|2749.13|37
1621576650000|2021-05-21 05:57:30|2762.3|2749.3|2763.15|2750.15|2765.35|2752.35|2762.11|2749.11|36
1621576660000|2021-05-21 05:57:40|2763.13|2750.13|2764.16|2751.16|2764.62|2751.62|2762.25|2749.25|37
1621576670000|2021-05-21 05:57:50|2764.15|2751.15|2760.09|2747.09|2764.15|2751.15|2760.08|2747.08|40
1621576680000|2021-05-21 05:58:00|2760.08|2747.08|2760.94|2747.94|2760.96|2747.96|2759.43|2746.43|36
1621576690000|2021-05-21 05:58:10|2760.99|2747.99|2761.35|2748.35|2761.35|2748.35|2760.58|2747.58|19
1621576700000|2021-05-21 05:58:20|2761.33|2748.33|2764.9|2751.9|2765.25|2752.25|2761.23|2748.23|32
1621576710000|2021-05-21 05:58:30|2765.02|2752.02|2763.19|2750.19|2766.42|2753.42|2762.18|2749.18|34
1621576720000|2021-05-21 05:58:40|2764.17|2751.17|2764.06|2751.06|2764.63|2751.63|2763.24|2750.24|29
1621576730000|2021-05-21 05:58:50|2764.04|2751.04|2761.73|2748.73|2764.04|2751.04|2761.22|2748.22|32
1621576740000|2021-05-21 05:59:00|2761.64|2748.64|2759.53|2746.53|2761.64|2748.64|2759.06|2746.06|31
1621576750000|2021-05-21 05:59:10|2760.05|2747.05|2757.76|2744.76|2760.27|2747.27|2757.76|2744.76|38
1621576760000|2021-05-21 05:59:20|2757.74|2744.74|2761.28|2748.28|2761.28|2748.28|2757.66|2744.66|28
1621576770000|2021-05-21 05:59:30|2761.36|2748.36|2759.18|2746.18|2763.07|2750.07|2759.12|2746.12|38
1621576780000|2021-05-21 05:59:40|2759.21|2746.21|2759.49|2746.49|2759.49|2746.49|2758.3|2745.3|33
1621576790000|2021-05-21 05:59:50|2759.54|2746.54|2761.33|2748.33|2761.33|2748.33|2759.47|2746.47|36
1621576800000|2021-05-21 06:00:00|2761.27|2748.27|2757.17|2744.17|2762.08|2749.08|2757.04|2744.04|39
1621576810000|2021-05-21 06:00:10|2757.13|2744.13|2756.52|2743.52|2757.2|2744.2|2756.52|2743.52|29
1621576820000|2021-05-21 06:00:20|2756.61|2743.61|2755.38|2742.38|2756.71|2743.71|2754.11|2741.11|36
1621576830000|2021-05-21 06:00:30|2755.76|2742.76|2754.8|2741.8|2755.86|2742.86|2754.5|2741.5|32
1621576840000|2021-05-21 06:00:40|2754.6|2741.6|2754.14|2741.14|2754.62|2741.62|2753.72|2740.72|34
1621576850000|2021-05-21 06:00:50|2754.12|2741.12|2753.73|2740.73|2754.12|2741.12|2752.19|2739.19|33
1621576860000|2021-05-21 06:01:00|2753.85|2740.85|2750.37|2737.37|2753.85|2740.85|2750.37|2737.37|36
1621576870000|2021-05-21 06:01:10|2750.28|2737.28|2750.83|2737.83|2751.39|2738.39|2750.09|2737.09|30
1621576880000|2021-05-21 06:01:20|2750.65|2737.65|2750.31|2737.31|2751.4|2738.4|2750.08|2737.08|36
1621576890000|2021-05-21 06:01:30|2750.34|2737.34|2752.75|2739.75|2753.02|2740.02|2748.46|2735.46|35
1621576900000|2021-05-21 06:01:40|2753.13|2740.13|2753.15|2740.15|2756.24|2743.24|2753.08|2740.08|39
1621576910000|2021-05-21 06:01:50|2753.27|2740.27|2751.66|2738.66|2753.27|2740.27|2750.89|2737.89|31
1621576920000|2021-05-21 06:02:00|2751.69|2738.69|2749.69|2736.69|2751.69|2738.69|2749.56|2736.56|29
1621576930000|2021-05-21 06:02:10|2749.5|2736.5|2744.76|2731.76|2749.5|2736.5|2744.75|2731.75|36
1621576940000|2021-05-21 06:02:20|2744.91|2731.91|2744.62|2731.62|2744.95|2731.95|2743.94|2730.94|34
1621576950000|2021-05-21 06:02:30|2744.57|2731.57|2738.96|2725.96|2747.07|2734.07|2738.96|2725.96|36
1621576960000|2021-05-21 06:02:40|2738.95|2725.95|2734.89|2721.89|2738.95|2725.95|2734.28|2721.28|37
1621576970000|2021-05-21 06:02:50|2734.84|2721.84|2735.33|2722.33|2736.16|2723.16|2732.34|2719.34|37
1621576980000|2021-05-21 06:03:00|2735.16|2722.16|2735.17|2722.17|2735.62|2722.62|2733.61|2720.61|37
1621576990000|2021-05-21 06:03:10|2735.26|2722.26|2734.25|2721.25|2737.04|2724.04|2734.25|2721.25|36
1621577000000|2021-05-21 06:03:20|2734.24|2721.24|2734.51|2721.51|2734.51|2721.51|2732.75|2719.75|36
1621577010000|2021-05-21 06:03:30|2734.5|2721.5|2731.95|2718.95|2734.73|2721.73|2730.37|2717.37|38
1621577020000|2021-05-21 06:03:40|2731.83|2718.83|2729.84|2716.84|2731.83|2718.83|2729.84|2716.84|39
1621577030000|2021-05-21 06:03:50|2729.87|2716.87|2730.97|2717.97|2731.92|2718.92|2729.29|2716.29|40
1621577040000|2021-05-21 06:04:00|2730.94|2717.94|2732.37|2719.37|2732.37|2719.37|2730.76|2717.76|33
1621577050000|2021-05-21 06:04:10|2732.38|2719.38|2731.44|2718.44|2733.17|2720.17|2729.52|2716.52|37
1621577060000|2021-05-21 06:04:20|2731.25|2718.25|2728.79|2715.79|2731.25|2718.25|2728.79|2715.79|34
1621577070000|2021-05-21 06:04:30|2728.75|2715.75|2728.92|2715.92|2730.04|2717.04|2728.43|2715.43|36
1621577080000|2021-05-21 06:04:40|2728.79|2715.79|2727.21|2714.21|2728.92|2715.92|2727.1|2714.1|28
1621577090000|2021-05-21 06:04:50|2727.17|2714.17|2727.25|2714.25|2727.99|2714.99|2726.92|2713.92|33
1621577100000|2021-05-21 06:05:00|2727.16|2714.16|2728.11|2715.11|2728.4|2715.4|2726.96|2713.96|34
1621577110000|2021-05-21 06:05:10|2728.27|2715.27|2728.4|2715.4|2728.43|2715.43|2727.73|2714.73|27
1621577120000|2021-05-21 06:05:20|2728.41|2715.41|2729.56|2716.56|2729.58|2716.58|2728.4|2715.4|25
1621577130000|2021-05-21 06:05:30|2729.45|2716.45|2727.67|2714.67|2729.56|2716.56|2726.83|2713.83|36
1621577140000|2021-05-21 06:05:40|2727.66|2714.66|2728.07|2715.07|2729.15|2716.15|2727.55|2714.55|38
1621577150000|2021-05-21 06:05:50|2728.3|2715.3|2729.06|2716.06|2729.13|2716.13|2728.3|2715.3|30
1621577160000|2021-05-21 06:06:00|2729.07|2716.07|2736.12|2723.12|2736.12|2723.12|2729.07|2716.07|28
1621577170000|2021-05-21 06:06:10|2735.88|2722.88|2734.24|2721.24|2736.02|2723.02|2734.24|2721.24|33
1621577180000|2021-05-21 06:06:20|2734.7|2721.7|2732.45|2719.45|2735|2722|2731|2718|35
1621577190000|2021-05-21 06:06:30|2732.48|2719.48|2732.55|2719.55|2734.86|2721.86|2730.34|2717.34|35
1621577200000|2021-05-21 06:06:40|2733.43|2720.43|2734.26|2721.26|2734.79|2721.79|2732.55|2719.55|33
1621577210000|2021-05-21 06:06:50|2734.24|2721.24|2735.54|2722.54|2735.54|2722.54|2733.86|2720.86|32
1621577220000|2021-05-21 06:07:00|2735.68|2722.68|2736.32|2723.32|2736.78|2723.78|2735.03|2722.03|36
1621577230000|2021-05-21 06:07:10|2736.33|2723.33|2732.34|2719.34|2736.33|2723.33|2732.24|2719.24|35
1621577240000|2021-05-21 06:07:20|2732.33|2719.33|2732.12|2719.12|2732.54|2719.54|2731.56|2718.56|39
1621577250000|2021-05-21 06:07:30|2732.1|2719.1|2731.6|2718.6|2732.1|2719.1|2729.44|2716.44|36
1621577260000|2021-05-21 06:07:40|2731.52|2718.52|2732.01|2719.01|2732.01|2719.01|2730.8|2717.8|33
1621577270000|2021-05-21 06:07:50|2732.35|2719.35|2730.28|2717.28|2733.55|2720.55|2730.28|2717.28|33
1621577280000|2021-05-21 06:08:00|2729.91|2716.91|2727.47|2714.47|2729.91|2716.91|2726.32|2713.32|38
1621577290000|2021-05-21 06:08:10|2727.19|2714.19|2729.14|2716.14|2729.14|2716.14|2726.84|2713.84|32
1621577300000|2021-05-21 06:08:20|2729.4|2716.4|2728.8|2715.8|2733.24|2720.24|2728.59|2715.59|39
1621577310000|2021-05-21 06:08:30|2728.59|2715.59|2728.24|2715.24|2729.55|2716.55|2727.83|2714.83|35
1621577320000|2021-05-21 06:08:40|2728.26|2715.26|2727.23|2714.23|2728.38|2715.38|2727.23|2714.23|34
1621577330000|2021-05-21 06:08:50|2727.21|2714.21|2727.33|2714.33|2727.96|2714.96|2727.18|2714.18|32
1621577340000|2021-05-21 06:09:00|2727.51|2714.51|2727.92|2714.92|2728.12|2715.12|2727.4|2714.4|29
1621577350000|2021-05-21 06:09:10|2727.91|2714.91|2727.77|2714.77|2728|2715|2726.81|2713.81|37
1621577360000|2021-05-21 06:09:20|2728.08|2715.08|2725.02|2712.02|2728.3|2715.3|2724.91|2711.91|38
1621577370000|2021-05-21 06:09:30|2725.04|2712.04|2723.64|2710.64|2725.04|2712.04|2722.99|2709.99|35
1621577380000|2021-05-21 06:09:40|2723.68|2710.68|2723.81|2710.81|2723.99|2710.99|2722.85|2709.85|38
1621577390000|2021-05-21 06:09:50|2723.98|2710.98|2721.9|2708.9|2723.98|2710.98|2721.69|2708.69|28
1621577400000|2021-05-21 06:10:00|2721.91|2708.91|2726.42|2713.42|2727.11|2714.11|2721.75|2708.75|36
1621577410000|2021-05-21 06:10:10|2726.99|2713.99|2724.44|2711.44|2727.39|2714.39|2724.44|2711.44|38
1621577420000|2021-05-21 06:10:20|2724.76|2711.76|2727.18|2714.18|2727.76|2714.76|2724.74|2711.74|33
1621577430000|2021-05-21 06:10:30|2727.28|2714.28|2724.6|2711.6|2727.8|2714.8|2723.85|2710.85|34
1621577440000|2021-05-21 06:10:40|2724.63|2711.63|2724.83|2711.83|2725|2712|2723.32|2710.32|36
1621577450000|2021-05-21 06:10:50|2725.07|2712.07|2724.28|2711.28|2726.4|2713.4|2724.28|2711.28|35
1621577460000|2021-05-21 06:11:00|2724.13|2711.13|2723.81|2710.81|2724.14|2711.14|2722.57|2709.57|38
1621577470000|2021-05-21 06:11:10|2724.01|2711.01|2725|2712|2727.04|2714.04|2724.01|2711.01|38
1621577480000|2021-05-21 06:11:20|2725.09|2712.09|2727.16|2714.16|2727.17|2714.17|2725.09|2712.09|36
1621577490000|2021-05-21 06:11:30|2726.72|2713.72|2727.62|2714.62|2728.45|2715.45|2726.72|2713.72|37
1621577500000|2021-05-21 06:11:40|2727.69|2714.69|2728.13|2715.13|2728.23|2715.23|2727.49|2714.49|25
1621577510000|2021-05-21 06:11:50|2728.09|2715.09|2728.52|2715.52|2728.91|2715.91|2728.09|2715.09|30
1621577520000|2021-05-21 06:12:00|2728.5|2715.5|2725.4|2712.4|2728.5|2715.5|2725.4|2712.4|34
1621577530000|2021-05-21 06:12:10|2725.39|2712.39|2724.17|2711.17|2726.52|2713.52|2724.04|2711.04|34
1621577540000|2021-05-21 06:12:20|2724.05|2711.05|2724.47|2711.47|2725.15|2712.15|2723.83|2710.83|28
1621577550000|2021-05-21 06:12:30|2724.06|2711.06|2724.56|2711.56|2724.56|2711.56|2723.04|2710.04|33
1621577560000|2021-05-21 06:12:40|2724.35|2711.35|2722.77|2709.77|2724.5|2711.5|2722.77|2709.77|31
1621577570000|2021-05-21 06:12:50|2722.59|2709.59|2718.68|2705.68|2722.59|2709.59|2718.68|2705.68|38
1621577580000|2021-05-21 06:13:00|2718.57|2705.57|2718.18|2705.18|2720.22|2707.22|2718.18|2705.18|36
1621577590000|2021-05-21 06:13:10|2718.24|2705.24|2718.48|2705.48|2719.68|2706.68|2717.82|2704.82|34
1621577600000|2021-05-21 06:13:20|2718.61|2705.61|2717.47|2704.47|2718.99|2705.99|2717.47|2704.47|29
1621577610000|2021-05-21 06:13:30|2717.56|2704.56|2717.94|2704.94|2718.35|2705.35|2717.51|2704.51|40
1621577620000|2021-05-21 06:13:40|2717.9|2704.9|2717.79|2704.79|2718.43|2705.43|2717.26|2704.26|36
1621577630000|2021-05-21 06:13:50|2717.71|2704.71|2718.06|2705.06|2718.22|2705.22|2717.07|2704.07|37
1621577640000|2021-05-21 06:14:00|2718.13|2705.13|2716.75|2703.75|2718.13|2705.13|2716.75|2703.75|35
1621577650000|2021-05-21 06:14:10|2716.72|2703.72|2717.42|2704.42|2717.42|2704.42|2716.45|2703.45|30
1621577660000|2021-05-21 06:14:20|2717.39|2704.39|2719.14|2706.14|2719.35|2706.35|2717.39|2704.39|34
1621577670000|2021-05-21 06:14:30|2719.16|2706.16|2717.85|2704.85|2719.19|2706.19|2717.62|2704.62|36
1621577680000|2021-05-21 06:14:40|2717.47|2704.47|2716.06|2703.06|2717.81|2704.81|2716.04|2703.04|33
1621577690000|2021-05-21 06:14:50|2716.13|2703.13|2715.89|2702.89|2716.64|2703.64|2715.65|2702.65|30
1621577700000|2021-05-21 06:15:00|2715.93|2702.93|2715.24|2702.24|2716.42|2703.42|2714.86|2701.86|27
1621577710000|2021-05-21 06:15:10|2714.92|2701.92|2714.06|2701.06|2715.21|2702.21|2713.91|2700.91|33
1621577720000|2021-05-21 06:15:20|2714.23|2701.23|2714.88|2701.88|2715.23|2702.23|2713.88|2700.88|37
1621577730000|2021-05-21 06:15:30|2714.77|2701.77|2715.34|2702.34|2715.34|2702.34|2713.85|2700.85|35
1621577740000|2021-05-21 06:15:40|2715.21|2702.21|2716.56|2703.56|2717.03|2704.03|2714.69|2701.69|34
1621577750000|2021-05-21 06:15:50|2716.55|2703.55|2718.29|2705.29|2718.64|2705.64|2716.55|2703.55|38
1621577760000|2021-05-21 06:16:00|2718.84|2705.84|2722.56|2709.56|2722.56|2709.56|2718.84|2705.84|33
1621577770000|2021-05-21 06:16:10|2723.35|2710.35|2730.09|2717.09|2730.87|2717.87|2721.71|2708.71|37
1621577780000|2021-05-21 06:16:20|2729.96|2716.96|2725.62|2712.62|2730.24|2717.24|2725.62|2712.62|40
1621577790000|2021-05-21 06:16:30|2725.38|2712.38|2724.66|2711.66|2725.96|2712.96|2723.65|2710.65|39
1621577800000|2021-05-21 06:16:40|2724.73|2711.73|2726.68|2713.68|2727.31|2714.31|2724.4|2711.4|35
1621577810000|2021-05-21 06:16:50|2726.72|2713.72|2724.2|2711.2|2726.72|2713.72|2724.2|2711.2|33
1621577820000|2021-05-21 06:17:00|2724.26|2711.26|2724.52|2711.52|2724.72|2711.72|2724.09|2711.09|32
1621577830000|2021-05-21 06:17:10|2724.55|2711.55|2725.03|2712.03|2725.14|2712.14|2724.27|2711.27|28
1621577840000|2021-05-21 06:17:20|2725.05|2712.05|2726.66|2713.66|2726.81|2713.81|2724.79|2711.79|31
1621577850000|2021-05-21 06:17:30|2726.46|2713.46|2726.96|2713.96|2727.73|2714.73|2724.86|2711.86|37
1621577860000|2021-05-21 06:17:40|2726.9|2713.9|2728.39|2715.39|2728.48|2715.48|2726.74|2713.74|39
1621577870000|2021-05-21 06:17:50|2728.37|2715.37|2728.65|2715.65|2728.93|2715.93|2728.01|2715.01|37
1621577880000|2021-05-21 06:18:00|2728.79|2715.79|2728.9|2715.9|2729.02|2716.02|2728.76|2715.76|28
1621577890000|2021-05-21 06:18:10|2728.89|2715.89|2724.76|2711.76|2728.93|2715.93|2724.76|2711.76|32
1621577900000|2021-05-21 06:18:20|2724.62|2711.62|2727.57|2714.57|2727.92|2714.92|2724.5|2711.5|39
1621577910000|2021-05-21 06:18:30|2727.5|2714.5|2726.28|2713.28|2727.58|2714.58|2725.04|2712.04|37
1621577920000|2021-05-21 06:18:40|2726.63|2713.63|2728.62|2715.62|2729.07|2716.07|2726.63|2713.63|34
1621577930000|2021-05-21 06:18:50|2728.42|2715.42|2727.84|2714.84|2728.92|2715.92|2727.8|2714.8|23
1621577940000|2021-05-21 06:19:00|2728.04|2715.04|2727.85|2714.85|2729.43|2716.43|2727.85|2714.85|30
1621577950000|2021-05-21 06:19:10|2727.09|2714.09|2726.38|2713.38|2727.18|2714.18|2726.19|2713.19|24
1621577960000|2021-05-21 06:19:20|2726.23|2713.23|2721.74|2708.74|2726.24|2713.24|2721.46|2708.46|36
1621577970000|2021-05-21 06:19:30|2721.66|2708.66|2719.89|2706.89|2722.46|2709.46|2719.81|2706.81|37
1621577980000|2021-05-21 06:19:40|2720.07|2707.07|2719.75|2706.75|2721.39|2708.39|2717.5|2704.5|38
1621577990000|2021-05-21 06:19:50|2720.04|2707.04|2718.26|2705.26|2720.15|2707.15|2718.26|2705.26|38
1621578000000|2021-05-21 06:20:00|2718.67|2705.67|2719.43|2706.43|2720.4|2707.4|2718.37|2705.37|35
1621578010000|2021-05-21 06:20:10|2719.46|2706.46|2717.93|2704.93|2719.46|2706.46|2716.65|2703.65|32
1621578020000|2021-05-21 06:20:20|2718.03|2705.03|2722.29|2709.29|2722.76|2709.76|2718.03|2705.03|35
1621578030000|2021-05-21 06:20:30|2722.3|2709.3|2724.94|2711.94|2726.04|2713.04|2721.94|2708.94|37
1621578040000|2021-05-21 06:20:40|2725.09|2712.09|2728.18|2715.18|2728.3|2715.3|2725.09|2712.09|38
1621578050000|2021-05-21 06:20:50|2728.07|2715.07|2728.89|2715.89|2730.27|2717.27|2727.62|2714.62|36
1621578060000|2021-05-21 06:21:00|2728.98|2715.98|2728.38|2715.38|2730.39|2717.39|2728.38|2715.38|36
1621578070000|2021-05-21 06:21:10|2728.19|2715.19|2725.29|2712.29|2728.19|2715.19|2725.29|2712.29|34
1621578080000|2021-05-21 06:21:20|2725.38|2712.38|2719.62|2706.62|2727.03|2714.03|2719.05|2706.05|39
1621578090000|2021-05-21 06:21:30|2718.65|2705.65|2724.74|2711.74|2724.74|2711.74|2718.65|2705.65|38
1621578100000|2021-05-21 06:21:40|2724.81|2711.81|2718.88|2705.88|2724.84|2711.84|2718.88|2705.88|34
1621578110000|2021-05-21 06:21:50|2718.56|2705.56|2719.57|2706.57|2719.79|2706.79|2717.61|2704.61|37
1621578120000|2021-05-21 06:22:00|2719.36|2706.36|2721.58|2708.58|2721.82|2708.82|2719.36|2706.36|31
1621578130000|2021-05-21 06:22:10|2721.54|2708.54|2722.39|2709.39|2722.39|2709.39|2721.29|2708.29|33
1621578140000|2021-05-21 06:22:20|2722.02|2709.02|2723.42|2710.42|2723.61|2710.61|2722.02|2709.02|28
1621578150000|2021-05-21 06:22:30|2723.32|2710.32|2723.4|2710.4|2723.47|2710.47|2721.94|2708.94|29
1621578160000|2021-05-21 06:22:40|2723.66|2710.66|2725.56|2712.56|2725.56|2712.56|2723.52|2710.52|23
1621578170000|2021-05-21 06:22:50|2725.36|2712.36|2729.55|2716.55|2730.36|2717.36|2725.36|2712.36|32
1621578180000|2021-05-21 06:23:00|2729.52|2716.52|2731.23|2718.23|2731.49|2718.49|2729.5|2716.5|30
1621578190000|2021-05-21 06:23:10|2731.44|2718.44|2734.84|2721.84|2735.25|2722.25|2731.34|2718.34|35
1621578200000|2021-05-21 06:23:20|2734.63|2721.63|2733.88|2720.88|2735.17|2722.17|2733.55|2720.55|40
1621578210000|2021-05-21 06:23:30|2733.94|2720.94|2736.14|2723.14|2736.2|2723.2|2733.94|2720.94|37
1621578220000|2021-05-21 06:23:40|2736.09|2723.09|2731.97|2718.97|2736.09|2723.09|2731.36|2718.36|38
1621578230000|2021-05-21 06:23:50|2731.94|2718.94|2732.79|2719.79|2733.54|2720.54|2731.69|2718.69|31
1621578240000|2021-05-21 06:24:00|2732.91|2719.91|2734.18|2721.18|2734.18|2721.18|2732.85|2719.85|26
1621578250000|2021-05-21 06:24:10|2733.98|2720.98|2734.91|2721.91|2734.95|2721.95|2733.85|2720.85|21
1621578260000|2021-05-21 06:24:20|2735.01|2722.01|2736.74|2723.74|2736.74|2723.74|2734.6|2721.6|28
1621578270000|2021-05-21 06:24:30|2736.67|2723.67|2735.29|2722.29|2736.72|2723.72|2734.84|2721.84|34
1621578280000|2021-05-21 06:24:40|2735.46|2722.46|2737.2|2724.2|2737.29|2724.29|2735.21|2722.21|31
1621578290000|2021-05-21 06:24:50|2737.19|2724.19|2739.05|2726.05|2739.1|2726.1|2737.19|2724.19|31
1621578300000|2021-05-21 06:25:00|2738.99|2725.99|2741.36|2728.36|2741.36|2728.36|2738.78|2725.78|32
1621578310000|2021-05-21 06:25:10|2741.57|2728.57|2740.86|2727.86|2743.55|2730.55|2740.09|2727.09|37
1621578320000|2021-05-21 06:25:20|2741.08|2728.08|2742.27|2729.27|2742.94|2729.94|2740.97|2727.97|34
1621578330000|2021-05-21 06:25:30|2742.83|2729.83|2744.75|2731.75|2745.42|2732.42|2742.48|2729.48|38
1621578340000|2021-05-21 06:25:40|2744.85|2731.85|2743.45|2730.45|2745.21|2732.21|2742.45|2729.45|30
1621578350000|2021-05-21 06:25:50|2743.44|2730.44|2744.9|2731.9|2745.4|2732.4|2742.48|2729.48|37
1621578360000|2021-05-21 06:26:00|2745.02|2732.02|2739.57|2726.57|2745.08|2732.08|2739.4|2726.4|35
1621578370000|2021-05-21 06:26:10|2739.45|2726.45|2742.7|2729.7|2742.7|2729.7|2738.54|2725.54|36
1621578380000|2021-05-21 06:26:20|2742.63|2729.63|2738.85|2725.85|2742.63|2729.63|2738.85|2725.85|36
1621578390000|2021-05-21 06:26:30|2738.81|2725.81|2735.67|2722.67|2738.81|2725.81|2735.67|2722.67|37
1621578400000|2021-05-21 06:26:40|2735.68|2722.68|2736.07|2723.07|2737.79|2724.79|2735.68|2722.68|34
1621578410000|2021-05-21 06:26:50|2736.02|2723.02|2735.35|2722.35|2736.25|2723.25|2735.21|2722.21|38
1621578420000|2021-05-21 06:27:00|2735.1|2722.1|2734.66|2721.66|2737.31|2724.31|2734.46|2721.46|38
1621578430000|2021-05-21 06:27:10|2734.77|2721.77|2731.89|2718.89|2735.29|2722.29|2731.78|2718.78|40
1621578440000|2021-05-21 06:27:20|2732.09|2719.09|2731.78|2718.78|2732.09|2719.09|2729.08|2716.08|34
1621578450000|2021-05-21 06:27:30|2731.71|2718.71|2733.58|2720.58|2733.85|2720.85|2731.6|2718.6|37
1621578460000|2021-05-21 06:27:40|2734.19|2721.19|2731.82|2718.82|2735.25|2722.25|2731.61|2718.61|35
1621578470000|2021-05-21 06:27:50|2731.78|2718.78|2731.47|2718.47|2731.86|2718.86|2730.05|2717.05|33
1621578480000|2021-05-21 06:28:00|2731.48|2718.48|2734.1|2721.1|2734.24|2721.24|2731.48|2718.48|32
1621578490000|2021-05-21 06:28:10|2734.74|2721.74|2736.01|2723.01|2737.88|2724.88|2734.74|2721.74|36
1621578500000|2021-05-21 06:28:20|2736.04|2723.04|2736.56|2723.56|2737.35|2724.35|2736.04|2723.04|35
1621578510000|2021-05-21 06:28:30|2736.83|2723.83|2733.67|2720.67|2736.91|2723.91|2733.66|2720.66|33
1621578520000|2021-05-21 06:28:40|2734.05|2721.05|2732.73|2719.73|2734.1|2721.1|2732.66|2719.66|31
1621578530000|2021-05-21 06:28:50|2732.7|2719.7|2734.49|2721.49|2734.62|2721.62|2732.7|2719.7|28
1621578540000|2021-05-21 06:29:00|2734.53|2721.53|2732.94|2719.94|2734.79|2721.79|2732.94|2719.94|29
1621578550000|2021-05-21 06:29:10|2733.07|2720.07|2730.86|2717.86|2733.07|2720.07|2730.58|2717.58|33
1621578560000|2021-05-21 06:29:20|2731.01|2718.01|2732.08|2719.08|2732.13|2719.13|2730.99|2717.99|30
1621578570000|2021-05-21 06:29:30|2732.1|2719.1|2731.63|2718.63|2732.17|2719.17|2730.66|2717.66|32
1621578580000|2021-05-21 06:29:40|2732.47|2719.47|2733.03|2720.03|2733.42|2720.42|2732.25|2719.25|30
1621578590000|2021-05-21 06:29:50|2733.04|2720.04|2729.57|2716.57|2733.19|2720.19|2729.48|2716.48|27
1621578600000|2021-05-21 06:30:00|2729.02|2716.02|2731.81|2718.81|2733.1|2720.1|2729.02|2716.02|31
1621578610000|2021-05-21 06:30:10|2731.48|2718.48|2731.96|2718.96|2732.02|2719.02|2730.32|2717.32|32
1621578620000|2021-05-21 06:30:20|2732.02|2719.02|2736.07|2723.07|2736.97|2723.97|2732.02|2719.02|34
1621578630000|2021-05-21 06:30:30|2736.29|2723.29|2737.71|2724.71|2738.48|2725.48|2735.78|2722.78|33
1621578640000|2021-05-21 06:30:40|2738.22|2725.22|2739.51|2726.51|2739.76|2726.76|2737.69|2724.69|30
1621578650000|2021-05-21 06:30:50|2739.5|2726.5|2740.64|2727.64|2740.7|2727.7|2739.48|2726.48|26
1621578660000|2021-05-21 06:31:00|2740.62|2727.62|2742.45|2729.45|2742.67|2729.67|2740.32|2727.32|27
1621578670000|2021-05-21 06:31:10|2742.9|2729.9|2744.58|2731.58|2744.67|2731.67|2742.9|2729.9|28
1621578680000|2021-05-21 06:31:20|2744.65|2731.65|2744.45|2731.45|2745.69|2732.69|2744.45|2731.45|25
1621578690000|2021-05-21 06:31:30|2744.48|2731.48|2742.94|2729.94|2744.88|2731.88|2742.61|2729.61|31
1621578700000|2021-05-21 06:31:40|2743.26|2730.26|2741.41|2728.41|2743.26|2730.26|2741.32|2728.32|31
1621578710000|2021-05-21 06:31:50|2741.42|2728.42|2745.95|2732.95|2746.28|2733.28|2741.42|2728.42|37
1621578720000|2021-05-21 06:32:00|2745.65|2732.65|2745.08|2732.08|2746.25|2733.25|2744.75|2731.75|34
1621578730000|2021-05-21 06:32:10|2744.99|2731.99|2744.17|2731.17|2745.9|2732.9|2743.43|2730.43|38
1621578740000|2021-05-21 06:32:20|2744.15|2731.15|2746.94|2733.94|2747.05|2734.05|2744.06|2731.06|28
1621578750000|2021-05-21 06:32:30|2746.83|2733.83|2744.81|2731.81|2747.48|2734.48|2744.69|2731.69|34
1621578760000|2021-05-21 06:32:40|2744.95|2731.95|2746.64|2733.64|2746.64|2733.64|2744.78|2731.78|36
1621578770000|2021-05-21 06:32:50|2746.59|2733.59|2746.77|2733.77|2747.29|2734.29|2746.37|2733.37|27
1621578780000|2021-05-21 06:33:00|2746.71|2733.71|2746.97|2733.97|2747.26|2734.26|2745.24|2732.24|37
1621578790000|2021-05-21 06:33:10|2746.94|2733.94|2747.01|2734.01|2747.11|2734.11|2745.73|2732.73|36
1621578800000|2021-05-21 06:33:20|2747.22|2734.22|2750.71|2737.71|2751.18|2738.18|2747.22|2734.22|39
1621578810000|2021-05-21 06:33:30|2750.83|2737.83|2750.15|2737.15|2751.04|2738.04|2748.19|2735.19|37
1621578820000|2021-05-21 06:33:40|2750.2|2737.2|2747.49|2734.49|2750.83|2737.83|2747.49|2734.49|38
1621578830000|2021-05-21 06:33:50|2747.26|2734.26|2746.74|2733.74|2747.43|2734.43|2745.98|2732.98|38
1621578840000|2021-05-21 06:34:00|2746.82|2733.82|2746.58|2733.58|2746.95|2733.95|2746.35|2733.35|31
1621578850000|2021-05-21 06:34:10|2746.57|2733.57|2747.57|2734.57|2747.57|2734.57|2746.57|2733.57|21
1621578860000|2021-05-21 06:34:20|2747.32|2734.32|2746.81|2733.81|2748.98|2735.98|2746.79|2733.79|28
1621578870000|2021-05-21 06:34:30|2746.88|2733.88|2749.12|2736.12|2750.17|2737.17|2746.88|2733.88|34
1621578880000|2021-05-21 06:34:40|2749.22|2736.22|2751.22|2738.22|2751.73|2738.73|2748.34|2735.34|32
1621578890000|2021-05-21 06:34:50|2751.74|2738.74|2751.25|2738.25|2752.57|2739.57|2751.25|2738.25|23
1621578900000|2021-05-21 06:35:00|2750.1|2737.1|2754.99|2741.99|2755.06|2742.06|2750.1|2737.1|35
1621578910000|2021-05-21 06:35:10|2754.97|2741.97|2753.86|2740.86|2755.18|2742.18|2753.73|2740.73|32
1621578920000|2021-05-21 06:35:20|2754.34|2741.34|2751.63|2738.63|2754.98|2741.98|2751.5|2738.5|35
1621578930000|2021-05-21 06:35:30|2751.52|2738.52|2752.34|2739.34|2752.74|2739.74|2750.56|2737.56|30
1621578940000|2021-05-21 06:35:40|2752.22|2739.22|2750.27|2737.27|2752.41|2739.41|2749.21|2736.21|39
1621578950000|2021-05-21 06:35:50|2750.21|2737.21|2751.92|2738.92|2751.92|2738.92|2750.21|2737.21|36
1621578960000|2021-05-21 06:36:00|2751.81|2738.81|2752.18|2739.18|2753.19|2740.19|2751.48|2738.48|35
1621578970000|2021-05-21 06:36:10|2752.24|2739.24|2751.62|2738.62|2752.53|2739.53|2750.91|2737.91|36
1621578980000|2021-05-21 06:36:20|2751.32|2738.32|2750.11|2737.11|2751.99|2738.99|2750.11|2737.11|37
1621578990000|2021-05-21 06:36:30|2750.07|2737.07|2749.12|2736.12|2750.55|2737.55|2748.14|2735.14|31
1621579000000|2021-05-21 06:36:40|2749.32|2736.32|2750.22|2737.22|2751.16|2738.16|2749.32|2736.32|36
1621579010000|2021-05-21 06:36:50|2750.21|2737.21|2749.62|2736.62|2751.22|2738.22|2749.62|2736.62|25
1621579020000|2021-05-21 06:37:00|2749.89|2736.89|2748.7|2735.7|2749.95|2736.95|2748.05|2735.05|30
1621579030000|2021-05-21 06:37:10|2748.9|2735.9|2748.41|2735.41|2749.39|2736.39|2748.23|2735.23|33
1621579040000|2021-05-21 06:37:20|2748.09|2735.09|2750.37|2737.37|2751.6|2738.6|2748.09|2735.09|35
1621579050000|2021-05-21 06:37:30|2750.4|2737.4|2752.16|2739.16|2752.72|2739.72|2750.4|2737.4|33
1621579060000|2021-05-21 06:37:40|2752.36|2739.36|2755.4|2742.4|2755.4|2742.4|2752.18|2739.18|34
1621579070000|2021-05-21 06:37:50|2755.34|2742.34|2755.99|2742.99|2756.47|2743.47|2755.34|2742.34|37
1621579080000|2021-05-21 06:38:00|2755.86|2742.86|2752.06|2739.06|2755.86|2742.86|2752.01|2739.01|38
1621579090000|2021-05-21 06:38:10|2752.12|2739.12|2749.88|2736.88|2752.39|2739.39|2749.8|2736.8|38
1621579100000|2021-05-21 06:38:20|2750.1|2737.1|2752.66|2739.66|2753.45|2740.45|2749.76|2736.76|38
1621579110000|2021-05-21 06:38:30|2752.65|2739.65|2750.81|2737.81|2752.94|2739.94|2750.28|2737.28|38
1621579120000|2021-05-21 06:38:40|2750.78|2737.78|2750.86|2737.86|2751.25|2738.25|2750.44|2737.44|28
1621579130000|2021-05-21 06:38:50|2750.85|2737.85|2751.46|2738.46|2751.48|2738.48|2750.33|2737.33|27
1621579140000|2021-05-21 06:39:00|2751.48|2738.48|2751.1|2738.1|2752.04|2739.04|2751.1|2738.1|32
1621579150000|2021-05-21 06:39:10|2751|2738|2750.95|2737.95|2751.33|2738.33|2750.37|2737.37|33
1621579160000|2021-05-21 06:39:20|2750.89|2737.89|2748.5|2735.5|2751.19|2738.19|2748.5|2735.5|34
1621579170000|2021-05-21 06:39:30|2748.43|2735.43|2749.77|2736.77|2750.85|2737.85|2748.28|2735.28|37
1621579180000|2021-05-21 06:39:40|2749.45|2736.45|2746.84|2733.84|2749.48|2736.48|2746.62|2733.62|30
1621579190000|2021-05-21 06:39:50|2746.92|2733.92|2746.49|2733.49|2747.28|2734.28|2746.08|2733.08|29
1621579200000|2021-05-21 06:40:00|2746.45|2733.45|2743.19|2730.19|2746.45|2733.45|2742.97|2729.97|38
1621579210000|2021-05-21 06:40:10|2743.09|2730.09|2744.94|2731.94|2745.16|2732.16|2743.09|2730.09|35
1621579220000|2021-05-21 06:40:20|2744.65|2731.65|2749.07|2736.07|2749.07|2736.07|2744.61|2731.61|38
1621579230000|2021-05-21 06:40:30|2749.04|2736.04|2747.05|2734.05|2749.04|2736.04|2746.45|2733.45|34
1621579240000|2021-05-21 06:40:40|2747.03|2734.03|2747.65|2734.65|2747.65|2734.65|2746|2733|35
1621579250000|2021-05-21 06:40:50|2747.67|2734.67|2745.78|2732.78|2747.86|2734.86|2745.78|2732.78|30
1621579260000|2021-05-21 06:41:00|2746.02|2733.02|2746.94|2733.94|2747.07|2734.07|2745.93|2732.93|25
1621579270000|2021-05-21 06:41:10|2747.3|2734.3|2749.68|2736.68|2749.68|2736.68|2747.13|2734.13|37
1621579280000|2021-05-21 06:41:20|2749.6|2736.6|2749.97|2736.97|2750.26|2737.26|2747.97|2734.97|35
1621579290000|2021-05-21 06:41:30|2749.75|2736.75|2746.56|2733.56|2749.75|2736.75|2746.49|2733.49|35
1621579300000|2021-05-21 06:41:40|2746.38|2733.38|2746.32|2733.32|2746.38|2733.38|2744.92|2731.92|29
1621579310000|2021-05-21 06:41:50|2746.46|2733.46|2745.75|2732.75|2748.02|2735.02|2745.75|2732.75|36
1621579320000|2021-05-21 06:42:00|2745.78|2732.78|2747.59|2734.59|2747.59|2734.59|2745.78|2732.78|28
1621579330000|2021-05-21 06:42:10|2748.05|2735.05|2747.94|2734.94|2749.14|2736.14|2747.06|2734.06|35
1621579340000|2021-05-21 06:42:20|2747.74|2734.74|2748.23|2735.23|2748.73|2735.73|2747.28|2734.28|29
1621579350000|2021-05-21 06:42:30|2747.86|2734.86|2745.71|2732.71|2748.23|2735.23|2745.66|2732.66|29
1621579360000|2021-05-21 06:42:40|2745.8|2732.8|2745.24|2732.24|2746.04|2733.04|2745.15|2732.15|30
1621579370000|2021-05-21 06:42:50|2745.2|2732.2|2743.34|2730.34|2745.2|2732.2|2743.19|2730.19|33
1621579380000|2021-05-21 06:43:00|2743.89|2730.89|2744.63|2731.63|2745.26|2732.26|2743.15|2730.15|33
1621579390000|2021-05-21 06:43:10|2744.5|2731.5|2748.27|2735.27|2748.36|2735.36|2744.32|2731.32|32
1621579400000|2021-05-21 06:43:20|2748.26|2735.26|2747.68|2734.68|2749.17|2736.17|2747.64|2734.64|24
1621579410000|2021-05-21 06:43:30|2747.55|2734.55|2746.78|2733.78|2747.71|2734.71|2746.07|2733.07|27
1621579420000|2021-05-21 06:43:40|2746.88|2733.88|2747.48|2734.48|2747.77|2734.77|2746.88|2733.88|34
1621579430000|2021-05-21 06:43:50|2747.41|2734.41|2746.09|2733.09|2747.41|2734.41|2746.07|2733.07|31
1621579440000|2021-05-21 06:44:00|2745.57|2732.57|2747.23|2734.23|2747.75|2734.75|2745.48|2732.48|31
1621579450000|2021-05-21 06:44:10|2747.29|2734.29|2747.62|2734.62|2747.73|2734.73|2747.24|2734.24|29
1621579460000|2021-05-21 06:44:20|2747.58|2734.58|2747.23|2734.23|2747.69|2734.69|2746.98|2733.98|30
1621579470000|2021-05-21 06:44:30|2747.24|2734.24|2750.32|2737.32|2750.75|2737.75|2747.24|2734.24|37
1621579480000|2021-05-21 06:44:40|2750.38|2737.38|2748.89|2735.89|2750.91|2737.91|2748.89|2735.89|38
1621579490000|2021-05-21 06:44:50|2748.74|2735.74|2744.43|2731.43|2749.47|2736.47|2743.99|2730.99|39
1621579500000|2021-05-21 06:45:00|2744.73|2731.73|2748.97|2735.97|2749.04|2736.04|2744.57|2731.57|39
1621579510000|2021-05-21 06:45:10|2749.04|2736.04|2748.52|2735.52|2749.16|2736.16|2747.01|2734.01|37
1621579520000|2021-05-21 06:45:20|2748.42|2735.42|2751.26|2738.26|2751.35|2738.35|2748.42|2735.42|34
1621579530000|2021-05-21 06:45:30|2751.31|2738.31|2749.74|2736.74|2751.31|2738.31|2749.74|2736.74|30
1621579540000|2021-05-21 06:45:40|2750.06|2737.06|2751.03|2738.03|2751.82|2738.82|2749.3|2736.3|35
1621579550000|2021-05-21 06:45:50|2751.28|2738.28|2752.04|2739.04|2752.12|2739.12|2751.18|2738.18|25
1621579560000|2021-05-21 06:46:00|2752.07|2739.07|2754|2741|2754.09|2741.09|2752.07|2739.07|39
1621579570000|2021-05-21 06:46:10|2753.98|2740.98|2754.32|2741.32|2754.89|2741.89|2753.54|2740.54|37
1621579580000|2021-05-21 06:46:20|2754.33|2741.33|2757.65|2744.65|2757.65|2744.65|2754.08|2741.08|38
1621579590000|2021-05-21 06:46:30|2757.66|2744.66|2767.1|2754.1|2767.1|2754.1|2757.55|2744.55|40
1621579600000|2021-05-21 06:46:40|2767.48|2754.48|2766.69|2753.69|2768.56|2755.56|2766.58|2753.58|36
1621579610000|2021-05-21 06:46:50|2766.88|2753.88|2763.8|2750.8|2766.88|2753.88|2763.65|2750.65|40
1621579620000|2021-05-21 06:47:00|2763.79|2750.79|2764.63|2751.63|2765.4|2752.4|2763.45|2750.45|38
1621579630000|2021-05-21 06:47:10|2764.64|2751.64|2767.64|2754.64|2767.64|2754.64|2764.64|2751.64|37
1621579640000|2021-05-21 06:47:20|2767.62|2754.62|2765.29|2752.29|2767.77|2754.77|2765.04|2752.04|36
1621579650000|2021-05-21 06:47:30|2765.46|2752.46|2766.19|2753.19|2767.57|2754.57|2765.1|2752.1|38
1621579660000|2021-05-21 06:47:40|2766.03|2753.03|2764.99|2751.99|2766.32|2753.32|2764.99|2751.99|34
1621579670000|2021-05-21 06:47:50|2764.92|2751.92|2764.51|2751.51|2764.92|2751.92|2764.23|2751.23|26
1621579680000|2021-05-21 06:48:00|2764.32|2751.32|2762.7|2749.7|2764.39|2751.39|2762.46|2749.46|31
1621579690000|2021-05-21 06:48:10|2762.66|2749.66|2762.49|2749.49|2762.91|2749.91|2761.74|2748.74|36
1621579700000|2021-05-21 06:48:20|2762.39|2749.39|2762.23|2749.23|2762.7|2749.7|2759.93|2746.93|32
1621579710000|2021-05-21 06:48:30|2762.39|2749.39|2763.76|2750.76|2765.04|2752.04|2762.2|2749.2|37
1621579720000|2021-05-21 06:48:40|2764.99|2751.99|2764.85|2751.85|2765.49|2752.49|2764.74|2751.74|35
1621579730000|2021-05-21 06:48:50|2764.7|2751.7|2763.91|2750.91|2765.14|2752.14|2763.91|2750.91|37
1621579740000|2021-05-21 06:49:00|2764.06|2751.06|2761.12|2748.12|2764.06|2751.06|2760.53|2747.53|37
1621579750000|2021-05-21 06:49:10|2760.59|2747.59|2760.73|2747.73|2761.33|2748.33|2760.59|2747.59|30
1621579760000|2021-05-21 06:49:20|2760.72|2747.72|2759.93|2746.93|2761.13|2748.13|2759.76|2746.76|31
1621579770000|2021-05-21 06:49:30|2759.86|2746.86|2758.43|2745.43|2759.96|2746.96|2758.22|2745.22|32
1621579780000|2021-05-21 06:49:40|2758.44|2745.44|2759.87|2746.87|2760.3|2747.3|2758.43|2745.43|33
1621579790000|2021-05-21 06:49:50|2759.75|2746.75|2759.12|2746.12|2759.75|2746.75|2758.67|2745.67|32
1621579800000|2021-05-21 06:50:00|2759|2746|2756.43|2743.43|2759|2746|2756.37|2743.37|30
1621579810000|2021-05-21 06:50:10|2756.45|2743.45|2754.53|2741.53|2756.45|2743.45|2753.13|2740.13|36
1621579820000|2021-05-21 06:50:20|2754.97|2741.97|2753.67|2740.67|2755.3|2742.3|2753.67|2740.67|36
1621579830000|2021-05-21 06:50:30|2753.66|2740.66|2753.21|2740.21|2754.38|2741.38|2752.74|2739.74|33
1621579840000|2021-05-21 06:50:40|2752.95|2739.95|2751.66|2738.66|2752.95|2739.95|2750.72|2737.72|25
1621579850000|2021-05-21 06:50:50|2752.23|2739.23|2750.85|2737.85|2752.7|2739.7|2750.74|2737.74|28
1621579860000|2021-05-21 06:51:00|2750.75|2737.75|2751.12|2738.12|2751.32|2738.32|2750.43|2737.43|24
1621579870000|2021-05-21 06:51:10|2751.05|2738.05|2746.44|2733.44|2751.05|2738.05|2746.44|2733.44|32
1621579880000|2021-05-21 06:51:20|2746.5|2733.5|2749.83|2736.83|2749.83|2736.83|2746.5|2733.5|31
1621579890000|2021-05-21 06:51:30|2749.37|2736.37|2747.5|2734.5|2749.37|2736.37|2746.81|2733.81|30
1621579900000|2021-05-21 06:51:40|2748.62|2735.62|2746.04|2733.04|2749.32|2736.32|2745.86|2732.86|33
1621579910000|2021-05-21 06:51:50|2746.03|2733.03|2744.05|2731.05|2746.17|2733.17|2744.05|2731.05|23
1621579920000|2021-05-21 06:52:00|2743.11|2730.11|2741.55|2728.55|2743.18|2730.18|2741.39|2728.39|36
1621579930000|2021-05-21 06:52:10|2741.61|2728.61|2739.11|2726.11|2741.74|2728.74|2738.52|2725.52|40
1621579940000|2021-05-21 06:52:20|2739.05|2726.05|2740.96|2727.96|2741.21|2728.21|2739.05|2726.05|37
1621579950000|2021-05-21 06:52:30|2740.94|2727.94|2745.07|2732.07|2745.07|2732.07|2740.81|2727.81|39
1621579960000|2021-05-21 06:52:40|2744.97|2731.97|2734.29|2721.29|2745.32|2732.32|2734.29|2721.29|39
1621579970000|2021-05-21 06:52:50|2734.12|2721.12|2728.86|2715.86|2734.12|2721.12|2728.8|2715.8|40
1621579980000|2021-05-21 06:53:00|2728.87|2715.87|2730.36|2717.36|2734.29|2721.29|2728.87|2715.87|39
1621579990000|2021-05-21 06:53:10|2730.59|2717.59|2731.86|2718.86|2732.06|2719.06|2730.14|2717.14|38
1621580000000|2021-05-21 06:53:20|2731.87|2718.87|2729.22|2716.22|2731.87|2718.87|2727.97|2714.97|37
1621580010000|2021-05-21 06:53:30|2729.51|2716.51|2729.72|2716.72|2730.38|2717.38|2727.05|2714.05|35
1621580020000|2021-05-21 06:53:40|2729.85|2716.85|2730.8|2717.8|2730.8|2717.8|2729.74|2716.74|35
1621580030000|2021-05-21 06:53:50|2730.9|2717.9|2734.45|2721.45|2734.53|2721.53|2730.79|2717.79|30
1621580040000|2021-05-21 06:54:00|2734.48|2721.48|2740|2727|2740|2727|2734.37|2721.37|38
1621580050000|2021-05-21 06:54:10|2740.38|2727.38|2741.17|2728.17|2741.18|2728.18|2740.13|2727.13|37
1621580060000|2021-05-21 06:54:20|2741.18|2728.18|2742.62|2729.62|2742.62|2729.62|2740.83|2727.83|31
1621580070000|2021-05-21 06:54:30|2742.7|2729.7|2746.65|2733.65|2746.65|2733.65|2742.14|2729.14|36
1621580080000|2021-05-21 06:54:40|2746.68|2733.68|2737.49|2724.49|2746.8|2733.8|2737.49|2724.49|35
1621580090000|2021-05-21 06:54:50|2737.37|2724.37|2741.67|2728.67|2742.02|2729.02|2737.05|2724.05|39
1621580100000|2021-05-21 06:55:00|2741.68|2728.68|2751.28|2738.28|2751.28|2738.28|2741.68|2728.68|36
1621580110000|2021-05-21 06:55:10|2751.3|2738.3|2753.71|2740.71|2753.71|2740.71|2749.58|2736.58|29
1621580120000|2021-05-21 06:55:20|2753.65|2740.65|2758.03|2745.03|2758.5|2745.5|2752.82|2739.82|35
1621580130000|2021-05-21 06:55:30|2758.8|2745.8|2762.39|2749.39|2762.39|2749.39|2757.66|2744.66|40
1621580140000|2021-05-21 06:55:40|2762.3|2749.3|2761.34|2748.34|2763.56|2750.56|2759.7|2746.7|40
1621580150000|2021-05-21 06:55:50|2761.3|2748.3|2775.73|2762.73|2775.73|2762.73|2761.3|2748.3|39
1621580160000|2021-05-21 06:56:00|2775.95|2762.95|2770.37|2757.37|2776.68|2763.68|2770.37|2757.37|39
1621580170000|2021-05-21 06:56:10|2770.49|2757.49|2777.29|2764.29|2777.62|2764.62|2768.92|2755.92|38
1621580180000|2021-05-21 06:56:20|2777.43|2764.43|2776.75|2763.75|2777.43|2764.43|2772.22|2759.22|40
1621580190000|2021-05-21 06:56:30|2777.04|2764.04|2773.43|2760.43|2777.22|2764.22|2771.69|2758.69|37
1621580200000|2021-05-21 06:56:40|2773.48|2760.48|2774.09|2761.09|2776.12|2763.12|2773.28|2760.28|40
1621580210000|2021-05-21 06:56:50|2773.88|2760.88|2773.05|2760.05|2774.43|2761.43|2771.37|2758.37|40
1621580220000|2021-05-21 06:57:00|2773.08|2760.08|2775.52|2762.52|2775.55|2762.55|2772.53|2759.53|39
1621580230000|2021-05-21 06:57:10|2775.67|2762.67|2776.11|2763.11|2776.48|2763.48|2774.8|2761.8|39
1621580240000|2021-05-21 06:57:20|2776.23|2763.23|2777.9|2764.9|2779.76|2766.76|2776.22|2763.22|38
1621580250000|2021-05-21 06:57:30|2777.89|2764.89|2781.86|2768.86|2782.69|2769.69|2777.89|2764.89|39
1621580260000|2021-05-21 06:57:40|2782.03|2769.03|2783.13|2770.13|2784.63|2771.63|2781.46|2768.46|39
1621580270000|2021-05-21 06:57:50|2782.84|2769.84|2779.06|2766.06|2783.03|2770.03|2777.71|2764.71|39
1621580280000|2021-05-21 06:58:00|2779.02|2766.02|2777.5|2764.5|2779.24|2766.24|2776.15|2763.15|36
1621580290000|2021-05-21 06:58:10|2777.67|2764.67|2777.92|2764.92|2777.92|2764.92|2776.06|2763.06|38
1621580300000|2021-05-21 06:58:20|2777.8|2764.8|2778.15|2765.15|2778.89|2765.89|2776.87|2763.87|38
1621580310000|2021-05-21 06:58:30|2777.97|2764.97|2778.22|2765.22|2778.75|2765.75|2777.16|2764.16|38
1621580320000|2021-05-21 06:58:40|2778.05|2765.05|2764.89|2751.89|2778.05|2765.05|2764.8|2751.8|38
1621580330000|2021-05-21 06:58:50|2764.92|2751.92|2768.49|2755.49|2770.91|2757.91|2764.78|2751.78|40
1621580340000|2021-05-21 06:59:00|2769.05|2756.05|2762.42|2749.42|2769.05|2756.05|2762.42|2749.42|39
1621580350000|2021-05-21 06:59:10|2762.43|2749.43|2767.36|2754.36|2768|2755|2761.8|2748.8|39
1621580360000|2021-05-21 06:59:20|2768.41|2755.41|2771.41|2758.41|2772.56|2759.56|2768.41|2755.41|37
1621580370000|2021-05-21 06:59:30|2771.14|2758.14|2773.23|2760.23|2774.77|2761.77|2771.14|2758.14|37
1621580380000|2021-05-21 06:59:40|2774.04|2761.04|2778.99|2765.99|2779.72|2766.72|2773.53|2760.53|40
1621580390000|2021-05-21 06:59:50|2779.2|2766.2|2777.48|2764.48|2779.2|2766.2|2776.65|2763.65|38
1621580400000|2021-05-21 07:00:00|2777.59|2764.59|2773.56|2760.56|2777.59|2764.59|2772|2759|39
1621580410000|2021-05-21 07:00:10|2772.87|2759.87|2764.19|2751.19|2773.4|2760.4|2763.97|2750.97|39
1621580420000|2021-05-21 07:00:20|2764.28|2751.28|2764.14|2751.14|2768.15|2755.15|2763.7|2750.7|40
1621580430000|2021-05-21 07:00:30|2764.23|2751.23|2764.25|2751.25|2765.44|2752.44|2761.97|2748.97|40
1621580440000|2021-05-21 07:00:40|2764.14|2751.14|2762.65|2749.65|2765.96|2752.96|2762.65|2749.65|39
1621580450000|2021-05-21 07:00:50|2762.61|2749.61|2762.25|2749.25|2764.43|2751.43|2762.14|2749.14|40
1621580460000|2021-05-21 07:01:00|2762.11|2749.11|2762.93|2749.93|2763.1|2750.1|2758.67|2745.67|36
1621580470000|2021-05-21 07:01:10|2762.94|2749.94|2757.68|2744.68|2763.62|2750.62|2757.6|2744.6|38
1621580480000|2021-05-21 07:01:20|2757.74|2744.74|2757.75|2744.75|2758.95|2745.95|2754.88|2741.88|38
1621580490000|2021-05-21 07:01:30|2757.57|2744.57|2755.56|2742.56|2757.57|2744.57|2754.51|2741.51|39
1621580500000|2021-05-21 07:01:40|2755.65|2742.65|2758.06|2745.06|2759.14|2746.14|2755.1|2742.1|38
1621580510000|2021-05-21 07:01:50|2758.61|2745.61|2755.25|2742.25|2759.05|2746.05|2754.97|2741.97|40
1621580520000|2021-05-21 07:02:00|2755.13|2742.13|2754.29|2741.29|2757.98|2744.98|2753.95|2740.95|39
1621580530000|2021-05-21 07:02:10|2755.2|2742.2|2753.57|2740.57|2757.33|2744.33|2753.2|2740.2|38
1621580540000|2021-05-21 07:02:20|2753.08|2740.08|2752.42|2739.42|2754.08|2741.08|2752.21|2739.21|38
1621580550000|2021-05-21 07:02:30|2752.12|2739.12|2755.08|2742.08|2755.19|2742.19|2751.44|2738.44|40
1621580560000|2021-05-21 07:02:40|2754.83|2741.83|2750.82|2737.82|2755.19|2742.19|2750.46|2737.46|40
1621580570000|2021-05-21 07:02:50|2750.77|2737.77|2752.75|2739.75|2752.75|2739.75|2749.74|2736.74|37
1621580580000|2021-05-21 07:03:00|2752.29|2739.29|2747.36|2734.36|2752.66|2739.66|2747.36|2734.36|38
1621580590000|2021-05-21 07:03:10|2747.24|2734.24|2747.88|2734.88|2749.81|2736.81|2747.24|2734.24|37
1621580600000|2021-05-21 07:03:20|2747.89|2734.89|2749.92|2736.92|2749.92|2736.92|2747.32|2734.32|40
1621580610000|2021-05-21 07:03:30|2750.79|2737.79|2751.71|2738.71|2751.71|2738.71|2749.88|2736.88|35
1621580620000|2021-05-21 07:03:40|2751.83|2738.83|2757.22|2744.22|2758.12|2745.12|2751.8|2738.8|38
1621580630000|2021-05-21 07:03:50|2757.14|2744.14|2756.17|2743.17|2757.17|2744.17|2755.6|2742.6|35
1621580640000|2021-05-21 07:04:00|2756.33|2743.33|2758.22|2745.22|2758.22|2745.22|2755.89|2742.89|35
1621580650000|2021-05-21 07:04:10|2758.67|2745.67|2764.5|2751.5|2765.62|2752.62|2758.36|2745.36|38
1621580660000|2021-05-21 07:04:20|2764.52|2751.52|2762.03|2749.03|2764.74|2751.74|2761.24|2748.24|38
1621580670000|2021-05-21 07:04:30|2761.65|2748.65|2766.24|2753.24|2766.64|2753.64|2761.65|2748.65|39
1621580680000|2021-05-21 07:04:40|2766.15|2753.15|2766.76|2753.76|2767.24|2754.24|2766.01|2753.01|34
1621580690000|2021-05-21 07:04:50|2766.66|2753.66|2766.94|2753.94|2767.2|2754.2|2766.48|2753.48|34
1621580700000|2021-05-21 07:05:00|2766.79|2753.79|2765.54|2752.54|2766.93|2753.93|2763.02|2750.02|38
1621580710000|2021-05-21 07:05:10|2765.64|2752.64|2765.52|2752.52|2766.59|2753.59|2764.31|2751.31|31
1621580720000|2021-05-21 07:05:20|2765.64|2752.64|2765.93|2752.93|2766.54|2753.54|2764.7|2751.7|36
1621580730000|2021-05-21 07:05:30|2766.14|2753.14|2766.16|2753.16|2766.16|2753.16|2764.85|2751.85|33
1621580740000|2021-05-21 07:05:40|2766.04|2753.04|2764.76|2751.76|2766.12|2753.12|2764.65|2751.65|23
1621580750000|2021-05-21 07:05:50|2764.81|2751.81|2762.66|2749.66|2764.81|2751.81|2762.47|2749.47|29
1621580760000|2021-05-21 07:06:00|2762.75|2749.75|2758.76|2745.76|2762.76|2749.76|2758.76|2745.76|28
1621580770000|2021-05-21 07:06:10|2758.38|2745.38|2755.29|2742.29|2758.7|2745.7|2755.08|2742.08|37
1621580780000|2021-05-21 07:06:20|2755.24|2742.24|2756.3|2743.3|2756.82|2743.82|2753.59|2740.59|36
1621580790000|2021-05-21 07:06:30|2756.41|2743.41|2757.17|2744.17|2757.17|2744.17|2755.58|2742.58|28
1621580800000|2021-05-21 07:06:40|2757.16|2744.16|2757.47|2744.47|2757.92|2744.92|2756.72|2743.72|35
1621580810000|2021-05-21 07:06:50|2757.59|2744.59|2756.72|2743.72|2757.59|2744.59|2756.66|2743.66|24
1621580820000|2021-05-21 07:07:00|2756.85|2743.85|2759.5|2746.5|2759.74|2746.74|2756.85|2743.85|34
1621580830000|2021-05-21 07:07:10|2759.78|2746.78|2761.71|2748.71|2761.71|2748.71|2759.67|2746.67|34
1621580840000|2021-05-21 07:07:20|2761.81|2748.81|2764.81|2751.81|2765.47|2752.47|2761.66|2748.66|35
1621580850000|2021-05-21 07:07:30|2764.51|2751.51|2767.68|2754.68|2767.68|2754.68|2762.01|2749.01|37
1621580860000|2021-05-21 07:07:40|2767.59|2754.59|2775.21|2762.21|2775.21|2762.21|2767.59|2754.59|34
1621580870000|2021-05-21 07:07:50|2775.23|2762.23|2770.65|2757.65|2775.39|2762.39|2769.73|2756.73|37
1621580880000|2021-05-21 07:08:00|2770.07|2757.07|2773.52|2760.52|2775.06|2762.06|2769.4|2756.4|39
1621580890000|2021-05-21 07:08:10|2773.53|2760.53|2771.76|2758.76|2773.81|2760.81|2770.09|2757.09|38
1621580900000|2021-05-21 07:08:20|2771.84|2758.84|2773.29|2760.29|2773.44|2760.44|2771.61|2758.61|37
1621580910000|2021-05-21 07:08:30|2773.44|2760.44|2776.23|2763.23|2776.36|2763.36|2772.81|2759.81|36
1621580920000|2021-05-21 07:08:40|2776.82|2763.82|2775.8|2762.8|2776.82|2763.82|2775.71|2762.71|33
1621580930000|2021-05-21 07:08:50|2775.78|2762.78|2776.41|2763.41|2778.8|2765.8|2775.55|2762.55|35
1621580940000|2021-05-21 07:09:00|2776.18|2763.18|2774.75|2761.75|2776.35|2763.35|2773.5|2760.5|37
1621580950000|2021-05-21 07:09:10|2774.87|2761.87|2773.8|2760.8|2775.14|2762.14|2773.34|2760.34|33
1621580960000|2021-05-21 07:09:20|2773.73|2760.73|2773.96|2760.96|2774.69|2761.69|2773.53|2760.53|28
1621580970000|2021-05-21 07:09:30|2774.03|2761.03|2775.7|2762.7|2778.19|2765.19|2773.68|2760.68|39
1621580980000|2021-05-21 07:09:40|2776.73|2763.73|2775.84|2762.84|2776.77|2763.77|2774.31|2761.31|35
1621580990000|2021-05-21 07:09:50|2775.82|2762.82|2777.7|2764.7|2778.64|2765.64|2775.82|2762.82|35
1621581000000|2021-05-21 07:10:00|2777.66|2764.66|2774.16|2761.16|2778.06|2765.06|2773.93|2760.93|37
1621581010000|2021-05-21 07:10:10|2774.45|2761.45|2773.2|2760.2|2775.35|2762.35|2772.01|2759.01|37
1621581020000|2021-05-21 07:10:20|2773.29|2760.29|2768.96|2755.96|2773.5|2760.5|2768.6|2755.6|39
1621581030000|2021-05-21 07:10:30|2768.83|2755.83|2769.51|2756.51|2770.39|2757.39|2768.83|2755.83|35
1621581040000|2021-05-21 07:10:40|2769.27|2756.27|2767.02|2754.02|2769.27|2756.27|2767.02|2754.02|34
1621581050000|2021-05-21 07:10:50|2766.94|2753.94|2765.43|2752.43|2766.94|2753.94|2765.01|2752.01|32
1621581060000|2021-05-21 07:11:00|2765.84|2752.84|2763.72|2750.72|2766.21|2753.21|2763.59|2750.59|30
1621581070000|2021-05-21 07:11:10|2763.71|2750.71|2763.09|2750.09|2764.07|2751.07|2763.09|2750.09|31
1621581080000|2021-05-21 07:11:20|2763.05|2750.05|2762.52|2749.52|2763.05|2750.05|2761.52|2748.52|36
1621581090000|2021-05-21 07:11:30|2762.58|2749.58|2760.95|2747.95|2762.58|2749.58|2760.94|2747.94|28
1621581100000|2021-05-21 07:11:40|2760.83|2747.83|2758.35|2745.35|2760.85|2747.85|2758.1|2745.1|37
1621581110000|2021-05-21 07:11:50|2758.37|2745.37|2756.59|2743.59|2758.37|2745.37|2756.48|2743.48|30
1621581120000|2021-05-21 07:12:00|2756.58|2743.58|2757.27|2744.27|2758.1|2745.1|2756.58|2743.58|25
1621581130000|2021-05-21 07:12:10|2757.51|2744.51|2756.82|2743.82|2757.91|2744.91|2756.82|2743.82|27
1621581140000|2021-05-21 07:12:20|2756.78|2743.78|2756.58|2743.58|2756.87|2743.87|2756.58|2743.58|23
1621581150000|2021-05-21 07:12:30|2756.5|2743.5|2756.06|2743.06|2756.58|2743.58|2755.7|2742.7|29
1621581160000|2021-05-21 07:12:40|2755.92|2742.92|2753.99|2740.99|2756.19|2743.19|2753.99|2740.99|25
1621581170000|2021-05-21 07:12:50|2754.5|2741.5|2753.89|2740.89|2754.5|2741.5|2752.65|2739.65|30
1621581180000|2021-05-21 07:13:00|2754.34|2741.34|2754.42|2741.42|2755.46|2742.46|2754.16|2741.16|32
1621581190000|2021-05-21 07:13:10|2754.15|2741.15|2753.27|2740.27|2754.6|2741.6|2753.26|2740.26|30
1621581200000|2021-05-21 07:13:20|2753.21|2740.21|2750.6|2737.6|2753.21|2740.21|2750.6|2737.6|37
1621581210000|2021-05-21 07:13:30|2750.44|2737.44|2747.4|2734.4|2750.44|2737.44|2747.4|2734.4|35
1621581220000|2021-05-21 07:13:40|2747.64|2734.64|2747.44|2734.44|2748.55|2735.55|2747|2734|35
1621581230000|2021-05-21 07:13:50|2747.37|2734.37|2747.65|2734.65|2747.66|2734.66|2746.92|2733.92|35
1621581240000|2021-05-21 07:14:00|2747.6|2734.6|2744.35|2731.35|2747.67|2734.67|2744.35|2731.35|35
1621581250000|2021-05-21 07:14:10|2744.31|2731.31|2744.29|2731.29|2744.31|2731.31|2739.14|2726.14|39
1621581260000|2021-05-21 07:14:20|2744.19|2731.19|2742.61|2729.61|2745.64|2732.64|2742.14|2729.14|39
1621581270000|2021-05-21 07:14:30|2742.62|2729.62|2742.18|2729.18|2742.93|2729.93|2741.92|2728.92|33
1621581280000|2021-05-21 07:14:40|2742.17|2729.17|2739.84|2726.84|2742.18|2729.18|2739.67|2726.67|29
1621581290000|2021-05-21 07:14:50|2739.92|2726.92|2743.86|2730.86|2743.86|2730.86|2739.77|2726.77|32
1621581300000|2021-05-21 07:15:00|2743.68|2730.68|2745.84|2732.84|2745.84|2732.84|2743.47|2730.47|35
1621581310000|2021-05-21 07:15:10|2747.09|2734.09|2748.35|2735.35|2749.48|2736.48|2746.24|2733.24|32
1621581320000|2021-05-21 07:15:20|2747.79|2734.79|2750.58|2737.58|2754.32|2741.32|2747.79|2734.79|35
1621581330000|2021-05-21 07:15:30|2751.17|2738.17|2746.08|2733.08|2752.26|2739.26|2746.08|2733.08|36
1621581340000|2021-05-21 07:15:40|2745.64|2732.64|2743.09|2730.09|2747.31|2734.31|2743.09|2730.09|39
1621581350000|2021-05-21 07:15:50|2743.46|2730.46|2738.61|2725.61|2744.23|2731.23|2737.96|2724.96|39
1621581360000|2021-05-21 07:16:00|2739.15|2726.15|2738.8|2725.8|2741.87|2728.87|2738.8|2725.8|40
1621581370000|2021-05-21 07:16:10|2738.67|2725.67|2735.64|2722.64|2739.25|2726.25|2735.13|2722.13|38
1621581380000|2021-05-21 07:16:20|2735.58|2722.58|2737.36|2724.36|2737.36|2724.36|2733.06|2720.06|39
1621581390000|2021-05-21 07:16:30|2737.47|2724.47|2736.56|2723.56|2738.45|2725.45|2735.58|2722.58|39
1621581400000|2021-05-21 07:16:40|2736.53|2723.53|2735.19|2722.19|2736.54|2723.54|2734.13|2721.13|38
1621581410000|2021-05-21 07:16:50|2735.01|2722.01|2735.72|2722.72|2736.32|2723.32|2733.44|2720.44|35
1621581420000|2021-05-21 07:17:00|2735.43|2722.43|2736.67|2723.67|2736.72|2723.72|2734.31|2721.31|34
1621581430000|2021-05-21 07:17:10|2736.37|2723.37|2735.5|2722.5|2736.64|2723.64|2735.5|2722.5|32
1621581440000|2021-05-21 07:17:20|2735.22|2722.22|2732.97|2719.97|2735.81|2722.81|2732.82|2719.82|39
1621581450000|2021-05-21 07:17:30|2732.78|2719.78|2732.32|2719.32|2733.24|2720.24|2731.19|2718.19|37
1621581460000|2021-05-21 07:17:40|2731.99|2718.99|2734.07|2721.07|2734.07|2721.07|2731.99|2718.99|30
1621581470000|2021-05-21 07:17:50|2734.26|2721.26|2735.09|2722.09|2735.76|2722.76|2734.07|2721.07|28
1621581480000|2021-05-21 07:18:00|2735.03|2722.03|2743.06|2730.06|2743.06|2730.06|2734.86|2721.86|34
1621581490000|2021-05-21 07:18:10|2742.87|2729.87|2740.63|2727.63|2743.03|2730.03|2739.94|2726.94|35
1621581500000|2021-05-21 07:18:20|2740.07|2727.07|2742.19|2729.19|2742.71|2729.71|2740.07|2727.07|39
1621581510000|2021-05-21 07:18:30|2742.3|2729.3|2743.42|2730.42|2746.95|2733.95|2742.3|2729.3|39
1621581520000|2021-05-21 07:18:40|2743.24|2730.24|2739.01|2726.01|2743.24|2730.24|2737.85|2724.85|38
1621581530000|2021-05-21 07:18:50|2738.58|2725.58|2741.71|2728.71|2741.8|2728.8|2738.58|2725.58|37
1621581540000|2021-05-21 07:19:00|2741.85|2728.85|2741.26|2728.26|2741.91|2728.91|2740.21|2727.21|38
1621581550000|2021-05-21 07:19:10|2741.52|2728.52|2742.45|2729.45|2742.45|2729.45|2740.18|2727.18|39
1621581560000|2021-05-21 07:19:20|2742.42|2729.42|2745.71|2732.71|2746.11|2733.11|2742.42|2729.42|39
1621581570000|2021-05-21 07:19:30|2746.69|2733.69|2747.63|2734.63|2747.63|2734.63|2743.32|2730.32|39
1621581580000|2021-05-21 07:19:40|2748.05|2735.05|2747.29|2734.29|2748.21|2735.21|2746.32|2733.32|35
1621581590000|2021-05-21 07:19:50|2746.82|2733.82|2748.31|2735.31|2748.31|2735.31|2744.89|2731.89|38
1621581600000|2021-05-21 07:20:00|2748.43|2735.43|2747.21|2734.21|2748.97|2735.97|2747.21|2734.21|24
1621581610000|2021-05-21 07:20:10|2746.64|2733.64|2742.53|2729.53|2746.75|2733.75|2742.48|2729.48|39
1621581620000|2021-05-21 07:20:20|2742.54|2729.54|2743.1|2730.1|2743.36|2730.36|2741.33|2728.33|38
1621581630000|2021-05-21 07:20:30|2743.13|2730.13|2741.23|2728.23|2743.18|2730.18|2739.09|2726.09|36
1621581640000|2021-05-21 07:20:40|2741.13|2728.13|2742.42|2729.42|2742.44|2729.44|2740.35|2727.35|37
1621581650000|2021-05-21 07:20:50|2742.73|2729.73|2739.87|2726.87|2742.79|2729.79|2739.25|2726.25|39
1621581660000|2021-05-21 07:21:00|2739.81|2726.81|2742.99|2729.99|2743.77|2730.77|2739.15|2726.15|37
1621581670000|2021-05-21 07:21:10|2743.15|2730.15|2743.22|2730.22|2743.33|2730.33|2742.56|2729.56|37
1621581680000|2021-05-21 07:21:20|2744.08|2731.08|2742.56|2729.56|2744.08|2731.08|2742.04|2729.04|40
1621581690000|2021-05-21 07:21:30|2742.46|2729.46|2739.58|2726.58|2742.56|2729.56|2738.68|2725.68|39
1621581700000|2021-05-21 07:21:40|2739.69|2726.69|2740.47|2727.47|2740.47|2727.47|2736.35|2723.35|36
1621581710000|2021-05-21 07:21:50|2740.6|2727.6|2738.73|2725.73|2740.73|2727.73|2738.25|2725.25|38
1621581720000|2021-05-21 07:22:00|2738.72|2725.72|2738|2725|2739.5|2726.5|2737.93|2724.93|35
1621581730000|2021-05-21 07:22:10|2739.18|2726.18|2738.4|2725.4|2740.79|2727.79|2738.16|2725.16|38
1621581740000|2021-05-21 07:22:20|2738.25|2725.25|2738.96|2725.96|2739.28|2726.28|2738.25|2725.25|36
1621581750000|2021-05-21 07:22:30|2738.52|2725.52|2739.78|2726.78|2739.98|2726.98|2737.97|2724.97|31
1621581760000|2021-05-21 07:22:40|2739.48|2726.48|2744.78|2731.78|2744.78|2731.78|2738.99|2725.99|36
1621581770000|2021-05-21 07:22:50|2744.69|2731.69|2740.95|2727.95|2744.69|2731.69|2740.76|2727.76|39
1621581780000|2021-05-21 07:23:00|2740.97|2727.97|2738.23|2725.23|2740.97|2727.97|2738.23|2725.23|34
1621581790000|2021-05-21 07:23:10|2737.71|2724.71|2738.64|2725.64|2738.64|2725.64|2736.9|2723.9|36
1621581800000|2021-05-21 07:23:20|2738.57|2725.57|2737.99|2724.99|2738.57|2725.57|2737.83|2724.83|31
1621581810000|2021-05-21 07:23:30|2737.98|2724.98|2741.49|2728.49|2741.49|2728.49|2737.24|2724.24|36
1621581820000|2021-05-21 07:23:40|2741.51|2728.51|2742.26|2729.26|2742.35|2729.35|2741.16|2728.16|38
1621581830000|2021-05-21 07:23:50|2741.77|2728.77|2741.79|2728.79|2742.39|2729.39|2741.36|2728.36|33
1621581840000|2021-05-21 07:24:00|2741.83|2728.83|2743.55|2730.55|2743.55|2730.55|2741.53|2728.53|31
1621581850000|2021-05-21 07:24:10|2743.24|2730.24|2743.28|2730.28|2743.64|2730.64|2742.14|2729.14|31
1621581860000|2021-05-21 07:24:20|2743.03|2730.03|2739.03|2726.03|2743.07|2730.07|2737.67|2724.67|35
1621581870000|2021-05-21 07:24:30|2739.05|2726.05|2732.12|2719.12|2739.3|2726.3|2732.09|2719.09|36
1621581880000|2021-05-21 07:24:40|2732.1|2719.1|2730.92|2717.92|2732.28|2719.28|2730.79|2717.79|35
1621581890000|2021-05-21 07:24:50|2730.88|2717.88|2730.93|2717.93|2731.07|2718.07|2730.16|2717.16|33
1621581900000|2021-05-21 07:25:00|2730.91|2717.91|2727.22|2714.22|2730.91|2717.91|2727.22|2714.22|28
1621581910000|2021-05-21 07:25:10|2727.13|2714.13|2722.57|2709.57|2727.33|2714.33|2722.57|2709.57|37
1621581920000|2021-05-21 07:25:20|2722.62|2709.62|2721.45|2708.45|2722.62|2709.62|2720.84|2707.84|35
1621581930000|2021-05-21 07:25:30|2721.29|2708.29|2720.35|2707.35|2721.29|2708.29|2719.56|2706.56|36
1621581940000|2021-05-21 07:25:40|2720.5|2707.5|2720.07|2707.07|2720.66|2707.66|2719.87|2706.87|35
1621581950000|2021-05-21 07:25:50|2720.13|2707.13|2720.13|2707.13|2720.23|2707.23|2720.03|2707.03|24
1621581960000|2021-05-21 07:26:00|2720.15|2707.15|2719.93|2706.93|2720.25|2707.25|2719.8|2706.8|25
1621581970000|2021-05-21 07:26:10|2719.84|2706.84|2718.31|2705.31|2719.84|2706.84|2717.32|2704.32|30
1621581980000|2021-05-21 07:26:20|2718.19|2705.19|2717.54|2704.54|2718.97|2705.97|2716.74|2703.74|30
1621581990000|2021-05-21 07:26:30|2716.9|2703.9|2717.47|2704.47|2717.69|2704.69|2715.97|2702.97|35
1621582000000|2021-05-21 07:26:40|2717.3|2704.3|2719.35|2706.35|2719.35|2706.35|2716.71|2703.71|33
1621582010000|2021-05-21 07:26:50|2720.46|2707.46|2718.45|2705.45|2720.97|2707.97|2718.34|2705.34|34
1621582020000|2021-05-21 07:27:00|2718.46|2705.46|2718.37|2705.37|2718.62|2705.62|2718.34|2705.34|20
1621582030000|2021-05-21 07:27:10|2718.38|2705.38|2716.03|2703.03|2718.38|2705.38|2715.18|2702.18|31
1621582040000|2021-05-21 07:27:20|2715.69|2702.69|2717.3|2704.3|2717.38|2704.38|2715.69|2702.69|27
1621582050000|2021-05-21 07:27:30|2717.29|2704.29|2715.45|2702.45|2717.31|2704.31|2715.08|2702.08|23
1621582060000|2021-05-21 07:27:40|2715.44|2702.44|2709.33|2696.33|2715.44|2702.44|2709|2696|37
1621582070000|2021-05-21 07:27:50|2710.02|2697.02|2707.44|2694.44|2710.93|2697.93|2707.44|2694.44|39
1621582080000|2021-05-21 07:28:00|2707.43|2694.43|2708|2695|2708|2695|2705.16|2692.16|36
1621582090000|2021-05-21 07:28:10|2707.95|2694.95|2713.28|2700.28|2713.74|2700.74|2707.87|2694.87|39
1621582100000|2021-05-21 07:28:20|2713.71|2700.71|2709.35|2696.35|2713.92|2700.92|2709.35|2696.35|36
1621582110000|2021-05-21 07:28:30|2709.21|2696.21|2709.31|2696.31|2709.31|2696.31|2708.22|2695.22|28
1621582120000|2021-05-21 07:28:40|2710.09|2697.09|2710.22|2697.22|2711.54|2698.54|2709.84|2696.84|30
1621582130000|2021-05-21 07:28:50|2710|2697|2709.54|2696.54|2710|2697|2709.14|2696.14|28
1621582140000|2021-05-21 07:29:00|2709.55|2696.55|2709.67|2696.67|2709.93|2696.93|2709.29|2696.29|27
1621582150000|2021-05-21 07:29:10|2709.73|2696.73|2711.23|2698.23|2712.03|2699.03|2709.73|2696.73|27
1621582160000|2021-05-21 07:29:20|2711.49|2698.49|2710.33|2697.33|2711.49|2698.49|2710.02|2697.02|26
1621582170000|2021-05-21 07:29:30|2710.79|2697.79|2709.56|2696.56|2711.19|2698.19|2709.56|2696.56|28
1621582180000|2021-05-21 07:29:40|2709.62|2696.62|2709.09|2696.09|2709.72|2696.72|2708.76|2695.76|28
1621582190000|2021-05-21 07:29:50|2709.05|2696.05|2706.56|2693.56|2709.34|2696.34|2706.56|2693.56|34
1621582200000|2021-05-21 07:30:00|2706.55|2693.55|2709.21|2696.21|2709.25|2696.25|2704.93|2691.93|32
1621582210000|2021-05-21 07:30:10|2709.22|2696.22|2710.67|2697.67|2710.75|2697.75|2709.22|2696.22|35
1621582220000|2021-05-21 07:30:20|2710.53|2697.53|2716.54|2703.54|2716.54|2703.54|2710.53|2697.53|35
1621582230000|2021-05-21 07:30:30|2716.5|2703.5|2714.54|2701.54|2716.95|2703.95|2713.24|2700.24|33
1621582240000|2021-05-21 07:30:40|2714.88|2701.88|2714.24|2701.24|2716.39|2703.39|2714.19|2701.19|36
1621582250000|2021-05-21 07:30:50|2714.64|2701.64|2716.69|2703.69|2717.7|2704.7|2714.64|2701.64|33
1621582260000|2021-05-21 07:31:00|2716.27|2703.27|2718.5|2705.5|2718.52|2705.52|2715.49|2702.49|38
1621582270000|2021-05-21 07:31:10|2718.54|2705.54|2717.91|2704.91|2720.83|2707.83|2717.91|2704.91|36
1621582280000|2021-05-21 07:31:20|2717.8|2704.8|2718.21|2705.21|2718.21|2705.21|2716.83|2703.83|36
1621582290000|2021-05-21 07:31:30|2718.54|2705.54|2718.31|2705.31|2719.47|2706.47|2718.22|2705.22|25
1621582300000|2021-05-21 07:31:40|2718.36|2705.36|2717.81|2704.81|2719|2706|2717.81|2704.81|24
1621582310000|2021-05-21 07:31:50|2717.76|2704.76|2719.32|2706.32|2719.39|2706.39|2717.6|2704.6|27
1621582320000|2021-05-21 07:32:00|2719.25|2706.25|2718.53|2705.53|2719.25|2706.25|2718.3|2705.3|28
1621582330000|2021-05-21 07:32:10|2718.49|2705.49|2718.36|2705.36|2718.5|2705.5|2718.29|2705.29|20
1621582340000|2021-05-21 07:32:20|2718.38|2705.38|2717.07|2704.07|2718.38|2705.38|2717.07|2704.07|15
1621582350000|2021-05-21 07:32:30|2717.19|2704.19|2717.91|2704.91|2717.96|2704.96|2716.45|2703.45|23
1621582360000|2021-05-21 07:32:40|2717.93|2704.93|2718.29|2705.29|2718.98|2705.98|2717.93|2704.93|31
1621582370000|2021-05-21 07:32:50|2718.13|2705.13|2718.93|2705.93|2719.03|2706.03|2717.96|2704.96|26
1621582380000|2021-05-21 07:33:00|2718.68|2705.68|2718.73|2705.73|2719.35|2706.35|2718.51|2705.51|22
1621582390000|2021-05-21 07:33:10|2718.58|2705.58|2721.95|2708.95|2721.95|2708.95|2718.45|2705.45|36
1621582400000|2021-05-21 07:33:20|2721.36|2708.36|2720.99|2707.99|2721.88|2708.88|2720.42|2707.42|29
1621582410000|2021-05-21 07:33:30|2721.35|2708.35|2722.52|2709.52|2722.58|2709.58|2721.18|2708.18|32
1621582420000|2021-05-21 07:33:40|2722.46|2709.46|2725.73|2712.73|2725.87|2712.87|2722.46|2709.46|25
1621582430000|2021-05-21 07:33:50|2726.31|2713.31|2724.03|2711.03|2726.46|2713.46|2723.95|2710.95|29
1621582440000|2021-05-21 07:34:00|2724.08|2711.08|2718.92|2705.92|2724.08|2711.08|2718.92|2705.92|38
1621582450000|2021-05-21 07:34:10|2718.87|2705.87|2720.85|2707.85|2720.85|2707.85|2717.91|2704.91|37
1621582460000|2021-05-21 07:34:20|2720.93|2707.93|2721.86|2708.86|2722.03|2709.03|2720.44|2707.44|33
1621582470000|2021-05-21 07:34:30|2721.56|2708.56|2722.72|2709.72|2722.72|2709.72|2720.06|2707.06|37
1621582480000|2021-05-21 07:34:40|2722.65|2709.65|2722.02|2709.02|2723.22|2710.22|2721.47|2708.47|36
1621582490000|2021-05-21 07:34:50|2722.03|2709.03|2721.92|2708.92|2723.15|2710.15|2721.76|2708.76|31
1621582500000|2021-05-21 07:35:00|2721.76|2708.76|2717.88|2704.88|2721.87|2708.87|2717.46|2704.46|29
1621582510000|2021-05-21 07:35:10|2718|2705|2717.14|2704.14|2718.01|2705.01|2715.94|2702.94|35
1621582520000|2021-05-21 07:35:20|2716.93|2703.93|2715.78|2702.78|2716.93|2703.93|2715.78|2702.78|29
1621582530000|2021-05-21 07:35:30|2715.26|2702.26|2711.89|2698.89|2715.26|2702.26|2711.79|2698.79|35
1621582540000|2021-05-21 07:35:40|2711.82|2698.82|2712.07|2699.07|2713.36|2700.36|2711.82|2698.82|32
1621582550000|2021-05-21 07:35:50|2711.94|2698.94|2711.29|2698.29|2712.16|2699.16|2711.29|2698.29|28
1621582560000|2021-05-21 07:36:00|2710.17|2697.17|2701.73|2688.73|2710.17|2697.17|2701.71|2688.71|39
1621582570000|2021-05-21 07:36:10|2701.84|2688.84|2704.72|2691.72|2707.7|2694.7|2701.84|2688.84|35
1621582580000|2021-05-21 07:36:20|2703.74|2690.74|2693.27|2680.27|2703.74|2690.74|2693.26|2680.26|37
1621582590000|2021-05-21 07:36:30|2693.28|2680.28|2696.52|2683.52|2696.52|2683.52|2692.17|2679.17|40
1621582600000|2021-05-21 07:36:40|2696.69|2683.69|2697.96|2684.96|2698.44|2685.44|2695.25|2682.25|37
1621582610000|2021-05-21 07:36:50|2698.19|2685.19|2698.61|2685.61|2698.79|2685.79|2697.09|2684.09|37
1621582620000|2021-05-21 07:37:00|2698.38|2685.38|2702.61|2689.61|2702.68|2689.68|2696.75|2683.75|39
1621582630000|2021-05-21 07:37:10|2702.53|2689.53|2706.64|2693.64|2707.63|2694.63|2702.53|2689.53|34
1621582640000|2021-05-21 07:37:20|2706.7|2693.7|2710.42|2697.42|2710.65|2697.65|2706.7|2693.7|34
1621582650000|2021-05-21 07:37:30|2710.3|2697.3|2711.49|2698.49|2713.27|2700.27|2709.96|2696.96|30
1621582660000|2021-05-21 07:37:40|2711.89|2698.89|2712.85|2699.85|2713.3|2700.3|2710.54|2697.54|27
1621582670000|2021-05-21 07:37:50|2713.03|2700.03|2712.14|2699.14|2714.3|2701.3|2712.14|2699.14|26
1621582680000|2021-05-21 07:38:00|2711.85|2698.85|2710.32|2697.32|2712.6|2699.6|2710.01|2697.01|34
1621582690000|2021-05-21 07:38:10|2710.4|2697.4|2707.12|2694.12|2711.66|2698.66|2707.12|2694.12|38
1621582700000|2021-05-21 07:38:20|2706.59|2693.59|2706.46|2693.46|2707.23|2694.23|2706.41|2693.41|34
1621582710000|2021-05-21 07:38:30|2706.47|2693.47|2705.03|2692.03|2706.62|2693.62|2705.03|2692.03|20
1621582720000|2021-05-21 07:38:40|2705.17|2692.17|2703.14|2690.14|2705.17|2692.17|2702.25|2689.25|35
1621582730000|2021-05-21 07:38:50|2702.82|2689.82|2702.47|2689.47|2703.19|2690.19|2702.47|2689.47|32
1621582740000|2021-05-21 07:39:00|2702.46|2689.46|2699.6|2686.6|2702.46|2689.46|2698.15|2685.15|34
1621582750000|2021-05-21 07:39:10|2698.85|2685.85|2694.53|2681.53|2698.96|2685.96|2694.53|2681.53|37
1621582760000|2021-05-21 07:39:20|2694.54|2681.54|2693.31|2680.31|2696.64|2683.64|2693.1|2680.1|37
1621582770000|2021-05-21 07:39:30|2693.55|2680.55|2695.1|2682.1|2695.74|2682.74|2693.31|2680.31|39
1621582780000|2021-05-21 07:39:40|2695.21|2682.21|2694.52|2681.52|2695.54|2682.54|2694.28|2681.28|31
1621582790000|2021-05-21 07:39:50|2694.79|2681.79|2692.36|2679.36|2694.79|2681.79|2692.29|2679.29|36
1621582800000|2021-05-21 07:40:00|2692.33|2679.33|2696.95|2683.95|2696.95|2683.95|2691.2|2678.2|35
1621582810000|2021-05-21 07:40:10|2697.07|2684.07|2699.61|2686.61|2700.33|2687.33|2697.07|2684.07|29
1621582820000|2021-05-21 07:40:20|2699.48|2686.48|2701.04|2688.04|2701.97|2688.97|2699.09|2686.09|29
1621582830000|2021-05-21 07:40:30|2701.46|2688.46|2704.84|2691.84|2704.85|2691.85|2700.48|2687.48|26
1621582840000|2021-05-21 07:40:40|2704.59|2691.59|2704.91|2691.91|2705.09|2692.09|2703.78|2690.78|30
1621582850000|2021-05-21 07:40:50|2704.84|2691.84|2704.11|2691.11|2705.04|2692.04|2703.71|2690.71|29
1621582860000|2021-05-21 07:41:00|2704|2691|2699.37|2686.37|2704|2691|2698.81|2685.81|39
1621582870000|2021-05-21 07:41:10|2699.2|2686.2|2700.34|2687.34|2701.01|2688.01|2699.2|2686.2|28
1621582880000|2021-05-21 07:41:20|2700.98|2687.98|2702.35|2689.35|2702.42|2689.42|2700.97|2687.97|34
1621582890000|2021-05-21 07:41:30|2702.18|2689.18|2701.3|2688.3|2702.39|2689.39|2699.03|2686.03|34
1621582900000|2021-05-21 07:41:40|2701.35|2688.35|2702.71|2689.71|2702.71|2689.71|2701.17|2688.17|38
1621582910000|2021-05-21 07:41:50|2702.54|2689.54|2705.24|2692.24|2705.76|2692.76|2702.49|2689.49|34
1621582920000|2021-05-21 07:42:00|2705.41|2692.41|2703.58|2690.58|2706.33|2693.33|2703.58|2690.58|29
1621582930000|2021-05-21 07:42:10|2702.77|2689.77|2702.44|2689.44|2703.78|2690.78|2702.12|2689.12|32
1621582940000|2021-05-21 07:42:20|2702.51|2689.51|2702.38|2689.38|2704.11|2691.11|2701.93|2688.93|31
1621582950000|2021-05-21 07:42:30|2702.2|2689.2|2703.47|2690.47|2704.03|2691.03|2702.12|2689.12|32
1621582960000|2021-05-21 07:42:40|2703.29|2690.29|2703.33|2690.33|2703.33|2690.33|2702.3|2689.3|31
1621582970000|2021-05-21 07:42:50|2703.36|2690.36|2703.99|2690.99|2704.38|2691.38|2703.36|2690.36|35
1621582980000|2021-05-21 07:43:00|2703.9|2690.9|2700.18|2687.18|2703.9|2690.9|2699.57|2686.57|33
1621582990000|2021-05-21 07:43:10|2700.53|2687.53|2699.99|2686.99|2701.35|2688.35|2699.42|2686.42|31
1621583000000|2021-05-21 07:43:20|2700.08|2687.08|2700.13|2687.13|2700.18|2687.18|2698.27|2685.27|33
1621583010000|2021-05-21 07:43:30|2700.21|2687.21|2701.13|2688.13|2703.38|2690.38|2700.2|2687.2|39
1621583020000|2021-05-21 07:43:40|2700.53|2687.53|2698.8|2685.8|2701.95|2688.95|2698.73|2685.73|34
1621583030000|2021-05-21 07:43:50|2698.94|2685.94|2700.57|2687.57|2701.74|2688.74|2698.94|2685.94|39
1621583040000|2021-05-21 07:44:00|2699.85|2686.85|2700.91|2687.91|2700.91|2687.91|2697.81|2684.81|39
1621583050000|2021-05-21 07:44:10|2700.95|2687.95|2700.02|2687.02|2701.08|2688.08|2699.31|2686.31|36
1621583060000|2021-05-21 07:44:20|2699.97|2686.97|2699.73|2686.73|2700.56|2687.56|2699.73|2686.73|29
1621583070000|2021-05-21 07:44:30|2699.82|2686.82|2700.56|2687.56|2700.61|2687.61|2699.49|2686.49|36
1621583080000|2021-05-21 07:44:40|2700.52|2687.52|2698.86|2685.86|2700.52|2687.52|2698.86|2685.86|27
1621583090000|2021-05-21 07:44:50|2698.8|2685.8|2700.12|2687.12|2700.12|2687.12|2696.96|2683.96|37
1621583100000|2021-05-21 07:45:00|2700.13|2687.13|2704.44|2691.44|2704.89|2691.89|2700.13|2687.13|39
1621583110000|2021-05-21 07:45:10|2703.48|2690.48|2704.2|2691.2|2705.99|2692.99|2703.48|2690.48|38
1621583120000|2021-05-21 07:45:20|2703.96|2690.96|2705.17|2692.17|2705.8|2692.8|2703.49|2690.49|35
1621583130000|2021-05-21 07:45:30|2704.99|2691.99|2706.67|2693.67|2707.12|2694.12|2704.39|2691.39|39
1621583140000|2021-05-21 07:45:40|2707.01|2694.01|2708.48|2695.48|2709.29|2696.29|2707.01|2694.01|32
1621583150000|2021-05-21 07:45:50|2708.55|2695.55|2710.28|2697.28|2710.28|2697.28|2708.44|2695.44|33
1621583160000|2021-05-21 07:46:00|2709.71|2696.71|2708.44|2695.44|2709.71|2696.71|2708.44|2695.44|34
1621583170000|2021-05-21 07:46:10|2708.42|2695.42|2705.75|2692.75|2708.56|2695.56|2705.57|2692.57|30
1621583180000|2021-05-21 07:46:20|2705.74|2692.74|2703.51|2690.51|2705.74|2692.74|2703.51|2690.51|31
1621583190000|2021-05-21 07:46:30|2703.5|2690.5|2707.34|2694.34|2707.45|2694.45|2703.3|2690.3|36
1621583200000|2021-05-21 07:46:40|2707.66|2694.66|2703.25|2690.25|2708.26|2695.26|2703.25|2690.25|37
1621583210000|2021-05-21 07:46:50|2703.22|2690.22|2704.95|2691.95|2704.95|2691.95|2703.15|2690.15|30
1621583220000|2021-05-21 07:47:00|2704.98|2691.98|2704.86|2691.86|2705.61|2692.61|2703.83|2690.83|31
1621583230000|2021-05-21 07:47:10|2704.93|2691.93|2703.91|2690.91|2704.93|2691.93|2702.64|2689.64|32
1621583240000|2021-05-21 07:47:20|2703.93|2690.93|2702.95|2689.95|2704|2691|2701.42|2688.42|34
1621583250000|2021-05-21 07:47:30|2702.94|2689.94|2703.21|2690.21|2703.42|2690.42|2702.83|2689.83|26
1621583260000|2021-05-21 07:47:40|2703.5|2690.5|2703.21|2690.21|2703.8|2690.8|2703.21|2690.21|27
1621583270000|2021-05-21 07:47:50|2703.19|2690.19|2704.37|2691.37|2704.43|2691.43|2703.19|2690.19|28
1621583280000|2021-05-21 07:48:00|2704.28|2691.28|2703.93|2690.93|2704.88|2691.88|2703.84|2690.84|20
1621583290000|2021-05-21 07:48:10|2703.97|2690.97|2703.63|2690.63|2704.31|2691.31|2703.27|2690.27|27
1621583300000|2021-05-21 07:48:20|2703.82|2690.82|2705.89|2692.89|2705.89|2692.89|2703.79|2690.79|24
1621583310000|2021-05-21 07:48:30|2706.1|2693.1|2705.32|2692.32|2706.13|2693.13|2704.03|2691.03|35
1621583320000|2021-05-21 07:48:40|2705.36|2692.36|2705.27|2692.27|2705.36|2692.36|2704.58|2691.58|25
1621583330000|2021-05-21 07:48:50|2705.7|2692.7|2706.53|2693.53|2706.74|2693.74|2705.66|2692.66|33
1621583340000|2021-05-21 07:49:00|2706.46|2693.46|2707.16|2694.16|2707.27|2694.27|2706.06|2693.06|28
1621583350000|2021-05-21 07:49:10|2707.12|2694.12|2705.15|2692.15|2707.23|2694.23|2705.15|2692.15|29
1621583360000|2021-05-21 07:49:20|2704.85|2691.85|2703.78|2690.78|2704.85|2691.85|2703.24|2690.24|36
1621583370000|2021-05-21 07:49:30|2703.76|2690.76|2705.96|2692.96|2705.96|2692.96|2702.98|2689.98|36
1621583380000|2021-05-21 07:49:40|2705.91|2692.91|2706.3|2693.3|2706.3|2693.3|2705.64|2692.64|28
1621583390000|2021-05-21 07:49:50|2706.21|2693.21|2706.32|2693.32|2706.39|2693.39|2706.1|2693.1|23
1621583400000|2021-05-21 07:50:00|2706.3|2693.3|2708.12|2695.12|2708.2|2695.2|2706.3|2693.3|33
1621583410000|2021-05-21 07:50:10|2708.11|2695.11|2708.04|2695.04|2708.38|2695.38|2707.74|2694.74|23
1621583420000|2021-05-21 07:50:20|2708.07|2695.07|2707.58|2694.58|2708.13|2695.13|2706.9|2693.9|29
1621583430000|2021-05-21 07:50:30|2707.52|2694.52|2707.02|2694.02|2707.98|2694.98|2707.02|2694.02|30
1621583440000|2021-05-21 07:50:40|2707.03|2694.03|2706.32|2693.32|2707.35|2694.35|2705.36|2692.36|36
1621583450000|2021-05-21 07:50:50|2706.61|2693.61|2707.02|2694.02|2707.04|2694.04|2706.53|2693.53|29
1621583460000|2021-05-21 07:51:00|2707.01|2694.01|2708.62|2695.62|2708.62|2695.62|2706.92|2693.92|22
1621583470000|2021-05-21 07:51:10|2708.61|2695.61|2708.74|2695.74|2708.85|2695.85|2708.35|2695.35|25
1621583480000|2021-05-21 07:51:20|2708.76|2695.76|2710.04|2697.04|2711.47|2698.47|2708.76|2695.76|35
1621583490000|2021-05-21 07:51:30|2710.01|2697.01|2711.64|2698.64|2711.64|2698.64|2710.01|2697.01|33
1621583500000|2021-05-21 07:51:40|2711.41|2698.41|2710.62|2697.62|2711.43|2698.43|2710.39|2697.39|22
1621583510000|2021-05-21 07:51:50|2710.76|2697.76|2711.66|2698.66|2712.05|2699.05|2710.71|2697.71|23
1621583520000|2021-05-21 07:52:00|2711.46|2698.46|2712.53|2699.53|2712.97|2699.97|2710.51|2697.51|26
1621583530000|2021-05-21 07:52:10|2712.59|2699.59|2711.63|2698.63|2712.59|2699.59|2711.52|2698.52|24
1621583540000|2021-05-21 07:52:20|2711.55|2698.55|2711.82|2698.82|2711.98|2698.98|2711.4|2698.4|22
1621583550000|2021-05-21 07:52:30|2711.79|2698.79|2711.92|2698.92|2712.14|2699.14|2711.68|2698.68|17
1621583560000|2021-05-21 07:52:40|2711.91|2698.91|2712.01|2699.01|2712.47|2699.47|2711.9|2698.9|21
1621583570000|2021-05-21 07:52:50|2712.13|2699.13|2711.97|2698.97|2712.14|2699.14|2711.31|2698.31|22
1621583580000|2021-05-21 07:53:00|2711.89|2698.89|2711.07|2698.07|2711.89|2698.89|2710.98|2697.98|21
1621583590000|2021-05-21 07:53:10|2711.1|2698.1|2710.27|2697.27|2711.16|2698.16|2709.97|2696.97|20
1621583600000|2021-05-21 07:53:20|2710.26|2697.26|2709.27|2696.27|2710.26|2697.26|2709.25|2696.25|35
1621583610000|2021-05-21 07:53:30|2709.37|2696.37|2710.18|2697.18|2710.18|2697.18|2708.62|2695.62|39
1621583620000|2021-05-21 07:53:40|2710.17|2697.17|2710.85|2697.85|2710.85|2697.85|2709.8|2696.8|29
1621583630000|2021-05-21 07:53:50|2710.81|2697.81|2710.87|2697.87|2711.45|2698.45|2710.47|2697.47|27
1621583640000|2021-05-21 07:54:00|2710.96|2697.96|2709.75|2696.75|2711.85|2698.85|2709.25|2696.25|33
1621583650000|2021-05-21 07:54:10|2709.95|2696.95|2710.82|2697.82|2710.92|2697.92|2709.89|2696.89|37
1621583660000|2021-05-21 07:54:20|2710.8|2697.8|2711|2698|2711.02|2698.02|2710.66|2697.66|26
1621583670000|2021-05-21 07:54:30|2710.91|2697.91|2710.08|2697.08|2711.66|2698.66|2710|2697|27
1621583680000|2021-05-21 07:54:40|2710.04|2697.04|2710.42|2697.42|2710.42|2697.42|2710.01|2697.01|21
1621583690000|2021-05-21 07:54:50|2710.43|2697.43|2710.28|2697.28|2710.43|2697.43|2710.28|2697.28|13
1621583700000|2021-05-21 07:55:00|2710.05|2697.05|2709.89|2696.89|2710.43|2697.43|2709.46|2696.46|30
1621583710000|2021-05-21 07:55:10|2709.73|2696.73|2709.88|2696.88|2710.07|2697.07|2709.65|2696.65|24
1621583720000|2021-05-21 07:55:20|2709.92|2696.92|2709.24|2696.24|2709.95|2696.95|2709.23|2696.23|21
1621583730000|2021-05-21 07:55:30|2709.23|2696.23|2705.96|2692.96|2709.75|2696.75|2705.18|2692.18|37
1621583740000|2021-05-21 07:55:40|2705.99|2692.99|2706.85|2693.85|2706.85|2693.85|2705.51|2692.51|36
1621583750000|2021-05-21 07:55:50|2706.9|2693.9|2707.8|2694.8|2707.81|2694.81|2706.33|2693.33|30
1621583760000|2021-05-21 07:56:00|2708.4|2695.4|2708.56|2695.56|2709.52|2696.52|2708.31|2695.31|32
1621583770000|2021-05-21 07:56:10|2708.52|2695.52|2708.54|2695.54|2708.83|2695.83|2708.43|2695.43|19
1621583780000|2021-05-21 07:56:20|2708.29|2695.29|2705.92|2692.92|2708.29|2695.29|2705.85|2692.85|28
1621583790000|2021-05-21 07:56:30|2705.97|2692.97|2705.66|2692.66|2706.23|2693.23|2705.45|2692.45|31
1621583800000|2021-05-21 07:56:40|2705.71|2692.71|2704.77|2691.77|2705.72|2692.72|2704.77|2691.77|19
1621583810000|2021-05-21 07:56:50|2705.03|2692.03|2708.67|2695.67|2708.85|2695.85|2705.03|2692.03|32
1621583820000|2021-05-21 07:57:00|2708.89|2695.89|2706.13|2693.13|2709.29|2696.29|2706.13|2693.13|33
1621583830000|2021-05-21 07:57:10|2706.12|2693.12|2706.99|2693.99|2707.04|2694.04|2705.78|2692.78|22
1621583840000|2021-05-21 07:57:20|2707.32|2694.32|2703.85|2690.85|2707.32|2694.32|2703.85|2690.85|33
1621583850000|2021-05-21 07:57:30|2703.82|2690.82|2703.44|2690.44|2704.36|2691.36|2703.44|2690.44|39
1621583860000|2021-05-21 07:57:40|2703.5|2690.5|2701.38|2688.38|2703.5|2690.5|2701.34|2688.34|38
1621583870000|2021-05-21 07:57:50|2701.13|2688.13|2702.33|2689.33|2702.35|2689.35|2700.08|2687.08|38
1621583880000|2021-05-21 07:58:00|2702.37|2689.37|2700.61|2687.61|2702.46|2689.46|2700.53|2687.53|35
1621583890000|2021-05-21 07:58:10|2700.59|2687.59|2700.53|2687.53|2701.29|2688.29|2699.74|2686.74|30
1621583900000|2021-05-21 07:58:20|2700.5|2687.5|2697.16|2684.16|2700.5|2687.5|2696.86|2683.86|36
1621583910000|2021-05-21 07:58:30|2697.45|2684.45|2697.02|2684.02|2698.86|2685.86|2697.02|2684.02|38
1621583920000|2021-05-21 07:58:40|2696.62|2683.62|2696.06|2683.06|2696.98|2683.98|2695.95|2682.95|33
1621583930000|2021-05-21 07:58:50|2695.64|2682.64|2694.81|2681.81|2695.65|2682.65|2694.57|2681.57|32
1621583940000|2021-05-21 07:59:00|2694.69|2681.69|2692.81|2679.81|2694.78|2681.78|2692.61|2679.61|37
1621583950000|2021-05-21 07:59:10|2692.8|2679.8|2692.51|2679.51|2693.02|2680.02|2691.81|2678.81|31
1621583960000|2021-05-21 07:59:20|2692.63|2679.63|2694.07|2681.07|2694.68|2681.68|2692.38|2679.38|32
1621583970000|2021-05-21 07:59:30|2694.29|2681.29|2694.17|2681.17|2695.19|2682.19|2693.67|2680.67|37
1621583980000|2021-05-21 07:59:40|2694.18|2681.18|2689.55|2676.55|2694.48|2681.48|2689.55|2676.55|37
1621583990000|2021-05-21 07:59:50|2689.75|2676.75|2694.69|2681.69|2694.91|2681.91|2688.95|2675.95|34
1621584000000|2021-05-21 08:00:00|2694.8|2681.8|2695.97|2682.97|2695.97|2682.97|2694.74|2681.74|23
1621584010000|2021-05-21 08:00:10|2695.95|2682.95|2695.85|2682.85|2696.01|2683.01|2695.62|2682.62|22
1621584020000|2021-05-21 08:00:20|2695.9|2682.9|2696.12|2683.12|2696.16|2683.16|2695.81|2682.81|17
1621584030000|2021-05-21 08:00:30|2696|2683|2694.63|2681.63|2696|2683|2694.63|2681.63|26
1621584040000|2021-05-21 08:00:40|2694.82|2681.82|2695.34|2682.34|2695.51|2682.51|2694.25|2681.25|22
1621584050000|2021-05-21 08:00:50|2695.41|2682.41|2698.83|2685.83|2698.86|2685.86|2695.18|2682.18|33
1621584060000|2021-05-21 08:01:00|2698.86|2685.86|2699.7|2686.7|2700.45|2687.45|2698.17|2685.17|32
1621584070000|2021-05-21 08:01:10|2699.8|2686.8|2701.45|2688.45|2701.47|2688.47|2699.8|2686.8|31
1621584080000|2021-05-21 08:01:20|2701.44|2688.44|2699.5|2686.5|2701.84|2688.84|2699.5|2686.5|28
1621584090000|2021-05-21 08:01:30|2699.47|2686.47|2701.24|2688.24|2701.24|2688.24|2698.49|2685.49|33
1621584100000|2021-05-21 08:01:40|2701.31|2688.31|2701.58|2688.58|2703.32|2690.32|2700.36|2687.36|37
1621584110000|2021-05-21 08:01:50|2701.51|2688.51|2702.64|2689.64|2702.83|2689.83|2701.33|2688.33|37
1621584120000|2021-05-21 08:02:00|2702.65|2689.65|2700.63|2687.63|2702.65|2689.65|2700.63|2687.63|39
1621584130000|2021-05-21 08:02:10|2700.85|2687.85|2695.77|2682.77|2700.85|2687.85|2695.52|2682.52|34
1621584140000|2021-05-21 08:02:20|2695.28|2682.28|2693.66|2680.66|2698.59|2685.59|2693.4|2680.4|35
1621584150000|2021-05-21 08:02:30|2693.44|2680.44|2690.36|2677.36|2694.17|2681.17|2689.84|2676.84|35
1621584160000|2021-05-21 08:02:40|2690.75|2677.75|2686.85|2673.85|2691.42|2678.42|2686.85|2673.85|39
1621584170000|2021-05-21 08:02:50|2686.49|2673.49|2686.18|2673.18|2686.89|2673.89|2684.15|2671.15|38
1621584180000|2021-05-21 08:03:00|2686.09|2673.09|2685.54|2672.54|2686.09|2673.09|2681.66|2668.66|38
1621584190000|2021-05-21 08:03:10|2685.55|2672.55|2681.51|2668.51|2685.55|2672.55|2681.32|2668.32|31
1621584200000|2021-05-21 08:03:20|2681.5|2668.5|2678.24|2665.24|2681.5|2668.5|2673.23|2660.23|39
1621584210000|2021-05-21 08:03:30|2678.23|2665.23|2678.55|2665.55|2678.7|2665.7|2676.09|2663.09|38
1621584220000|2021-05-21 08:03:40|2678.51|2665.51|2675.6|2662.6|2678.69|2665.69|2674.4|2661.4|37
1621584230000|2021-05-21 08:03:50|2675.59|2662.59|2674.24|2661.24|2676.67|2663.67|2674.24|2661.24|37
1621584240000|2021-05-21 08:04:00|2674.18|2661.18|2674.08|2661.08|2674.57|2661.57|2671.56|2658.56|38
1621584250000|2021-05-21 08:04:10|2674.14|2661.14|2677.45|2664.45|2678.19|2665.19|2673.68|2660.68|33
1621584260000|2021-05-21 08:04:20|2677.34|2664.34|2678.01|2665.01|2678.11|2665.11|2677.33|2664.33|26
1621584270000|2021-05-21 08:04:30|2677.95|2664.95|2672.96|2659.96|2678.42|2665.42|2672.96|2659.96|28
1621584280000|2021-05-21 08:04:40|2673.15|2660.15|2672.01|2659.01|2673.73|2660.73|2671.75|2658.75|31
1621584290000|2021-05-21 08:04:50|2671.91|2658.91|2672.51|2659.51|2672.51|2659.51|2670.97|2657.97|29
1621584300000|2021-05-21 08:05:00|2672.79|2659.79|2673.25|2660.25|2673.68|2660.68|2672.28|2659.28|35
1621584310000|2021-05-21 08:05:10|2672.27|2659.27|2671.12|2658.12|2672.27|2659.27|2669.27|2656.27|36
1621584320000|2021-05-21 08:05:20|2670.98|2657.98|2667.83|2654.83|2671.13|2658.13|2667.83|2654.83|38
1621584330000|2021-05-21 08:05:30|2668.17|2655.17|2664.15|2651.15|2668.33|2655.33|2662.49|2649.49|40
1621584340000|2021-05-21 08:05:40|2663.64|2650.64|2665.52|2652.52|2666.52|2653.52|2663.33|2650.33|38
1621584350000|2021-05-21 08:05:50|2665.62|2652.62|2666.5|2653.5|2667.12|2654.12|2665.37|2652.37|33
1621584360000|2021-05-21 08:06:00|2666.48|2653.48|2668.12|2655.12|2668.12|2655.12|2664.88|2651.88|36
1621584370000|2021-05-21 08:06:10|2668.08|2655.08|2668.22|2655.22|2669.47|2656.47|2666.18|2653.18|26
1621584380000|2021-05-21 08:06:20|2667.53|2654.53|2666.18|2653.18|2667.57|2654.57|2665.93|2652.93|34
1621584390000|2021-05-21 08:06:30|2665.83|2652.83|2662.95|2649.95|2665.83|2652.83|2662.3|2649.3|35
1621584400000|2021-05-21 08:06:40|2662.29|2649.29|2662.03|2649.03|2663.41|2650.41|2660.9|2647.9|36
1621584410000|2021-05-21 08:06:50|2661.58|2648.58|2660.08|2647.08|2661.87|2648.87|2659.57|2646.57|36
1621584420000|2021-05-21 08:07:00|2660.12|2647.12|2660.75|2647.75|2661.52|2648.52|2659.09|2646.09|39
1621584430000|2021-05-21 08:07:10|2660.72|2647.72|2660.16|2647.16|2660.95|2647.95|2659.6|2646.6|35
1621584440000|2021-05-21 08:07:20|2660.02|2647.02|2662.9|2649.9|2664.87|2651.87|2659.97|2646.97|37
1621584450000|2021-05-21 08:07:30|2662.85|2649.85|2662.85|2649.85|2664.04|2651.04|2662.63|2649.63|35
1621584460000|2021-05-21 08:07:40|2663.01|2650.01|2664.59|2651.59|2664.59|2651.59|2662.96|2649.96|35
1621584470000|2021-05-21 08:07:50|2664.58|2651.58|2663.66|2650.66|2664.58|2651.58|2662.41|2649.41|38
1621584480000|2021-05-21 08:08:00|2663.68|2650.68|2662.22|2649.22|2663.68|2650.68|2660.17|2647.17|34
1621584490000|2021-05-21 08:08:10|2662.17|2649.17|2660.48|2647.48|2662.17|2649.17|2658.93|2645.93|37
1621584500000|2021-05-21 08:08:20|2660.58|2647.58|2659.41|2646.41|2661.03|2648.03|2658.97|2645.97|36
1621584510000|2021-05-21 08:08:30|2659.4|2646.4|2659|2646|2659.4|2646.4|2658.7|2645.7|35
1621584520000|2021-05-21 08:08:40|2658.74|2645.74|2659.16|2646.16|2659.16|2646.16|2657.64|2644.64|33
1621584530000|2021-05-21 08:08:50|2659.02|2646.02|2658.06|2645.06|2659.16|2646.16|2657.86|2644.86|27
1621584540000|2021-05-21 08:09:00|2659.02|2646.02|2657.71|2644.71|2659.84|2646.84|2657.71|2644.71|33
1621584550000|2021-05-21 08:09:10|2657.77|2644.77|2656.11|2643.11|2658.78|2645.78|2654.37|2641.37|37
1621584560000|2021-05-21 08:09:20|2656.27|2643.27|2658.51|2645.51|2658.67|2645.67|2654.3|2641.3|38
1621584570000|2021-05-21 08:09:30|2658.41|2645.41|2661.01|2648.01|2661.09|2648.09|2658.25|2645.25|37
1621584580000|2021-05-21 08:09:40|2661.2|2648.2|2658.6|2645.6|2661.87|2648.87|2658.24|2645.24|39
1621584590000|2021-05-21 08:09:50|2658.1|2645.1|2659.11|2646.11|2659.27|2646.27|2657.88|2644.88|37
1621584600000|2021-05-21 08:10:00|2659.65|2646.65|2660.23|2647.23|2661.96|2648.96|2659.65|2646.65|32
1621584610000|2021-05-21 08:10:10|2660.87|2647.87|2660.53|2647.53|2661.02|2648.02|2659.39|2646.39|32
1621584620000|2021-05-21 08:10:20|2660.18|2647.18|2657.33|2644.33|2660.18|2647.18|2656.83|2643.83|39
1621584630000|2021-05-21 08:10:30|2657.08|2644.08|2658.73|2645.73|2660.91|2647.91|2657.08|2644.08|35
1621584640000|2021-05-21 08:10:40|2659.55|2646.55|2657.62|2644.62|2660.12|2647.12|2657.58|2644.58|26
1621584650000|2021-05-21 08:10:50|2657.27|2644.27|2655.26|2642.26|2657.5|2644.5|2654.41|2641.41|40
1621584660000|2021-05-21 08:11:00|2655.31|2642.31|2658.62|2645.62|2658.62|2645.62|2654.87|2641.87|37
1621584670000|2021-05-21 08:11:10|2659.11|2646.11|2659.72|2646.72|2660.57|2647.57|2659|2646|38
1621584680000|2021-05-21 08:11:20|2659.9|2646.9|2656.93|2643.93|2659.9|2646.9|2655.33|2642.33|37
1621584690000|2021-05-21 08:11:30|2657.08|2644.08|2657.69|2644.69|2658.61|2645.61|2657.08|2644.08|35
1621584700000|2021-05-21 08:11:40|2657.33|2644.33|2657.43|2644.43|2660.01|2647.01|2657.25|2644.25|39
1621584710000|2021-05-21 08:11:50|2657.83|2644.83|2656.47|2643.47|2657.83|2644.83|2654.89|2641.89|39
1621584720000|2021-05-21 08:12:00|2656.5|2643.5|2647.07|2634.07|2656.5|2643.5|2646.79|2633.79|38
1621584730000|2021-05-21 08:12:10|2646.79|2633.79|2646.43|2633.43|2648.09|2635.09|2646.04|2633.04|38
1621584740000|2021-05-21 08:12:20|2646.29|2633.29|2643.86|2630.86|2646.29|2633.29|2641.72|2628.72|40
1621584750000|2021-05-21 08:12:30|2643.95|2630.95|2643.05|2630.05|2643.95|2630.95|2641.71|2628.71|37
1621584760000|2021-05-21 08:12:40|2642.92|2629.92|2639.58|2626.58|2643.06|2630.06|2636.91|2623.91|39
1621584770000|2021-05-21 08:12:50|2639.34|2626.34|2640.64|2627.64|2642.29|2629.29|2639.34|2626.34|38
1621584780000|2021-05-21 08:13:00|2639.82|2626.82|2650.55|2637.55|2651.74|2638.74|2639.82|2626.82|39
1621584790000|2021-05-21 08:13:10|2650.63|2637.63|2649.4|2636.4|2650.65|2637.65|2646.89|2633.89|36
1621584800000|2021-05-21 08:13:20|2649.52|2636.52|2647.24|2634.24|2649.52|2636.52|2644.49|2631.49|40
1621584810000|2021-05-21 08:13:30|2647.35|2634.35|2649.64|2636.64|2651.21|2638.21|2647.35|2634.35|37
1621584820000|2021-05-21 08:13:40|2649.65|2636.65|2647.13|2634.13|2650.22|2637.22|2647.13|2634.13|38
1621584830000|2021-05-21 08:13:50|2647.15|2634.15|2648.45|2635.45|2649.23|2636.23|2646.8|2633.8|35
1621584840000|2021-05-21 08:14:00|2648.44|2635.44|2649.09|2636.09|2649.51|2636.51|2645.97|2632.97|39
1621584850000|2021-05-21 08:14:10|2649.1|2636.1|2649.18|2636.18|2649.36|2636.36|2647.21|2634.21|32
1621584860000|2021-05-21 08:14:20|2649.38|2636.38|2648.43|2635.43|2649.89|2636.89|2647.22|2634.22|37
1621584870000|2021-05-21 08:14:30|2648.25|2635.25|2650.46|2637.46|2651.36|2638.36|2647.42|2634.42|35
1621584880000|2021-05-21 08:14:40|2650.3|2637.3|2652.74|2639.74|2652.74|2639.74|2649.61|2636.61|34
1621584890000|2021-05-21 08:14:50|2652.75|2639.75|2653.2|2640.2|2653.28|2640.28|2651.45|2638.45|32
1621584900000|2021-05-21 08:15:00|2653.05|2640.05|2653.23|2640.23|2653.23|2640.23|2651.64|2638.64|37
1621584910000|2021-05-21 08:15:10|2653.13|2640.13|2653.22|2640.22|2653.22|2640.22|2651.77|2638.77|24
1621584920000|2021-05-21 08:15:20|2653.04|2640.04|2656.57|2643.57|2656.58|2643.58|2653.04|2640.04|25
1621584930000|2021-05-21 08:15:30|2656.47|2643.47|2660.4|2647.4|2660.67|2647.67|2656.47|2643.47|32
1621584940000|2021-05-21 08:15:40|2660.51|2647.51|2667.63|2654.63|2667.63|2654.63|2660.51|2647.51|32
1621584950000|2021-05-21 08:15:50|2667.64|2654.64|2665.78|2652.78|2668.41|2655.41|2663.17|2650.17|39
1621584960000|2021-05-21 08:16:00|2665.61|2652.61|2667.58|2654.58|2667.83|2654.83|2663.19|2650.19|40
1621584970000|2021-05-21 08:16:10|2667.79|2654.79|2668.75|2655.75|2668.75|2655.75|2666.27|2653.27|34
1621584980000|2021-05-21 08:16:20|2668.79|2655.79|2670.96|2657.96|2671.15|2658.15|2668.77|2655.77|28
1621584990000|2021-05-21 08:16:30|2670.93|2657.93|2672.69|2659.69|2673.54|2660.54|2670.93|2657.93|37
1621585000000|2021-05-21 08:16:40|2672.7|2659.7|2671.04|2658.04|2672.7|2659.7|2670.87|2657.87|35
1621585010000|2021-05-21 08:16:50|2670.91|2657.91|2671.61|2658.61|2671.69|2658.69|2668.6|2655.6|35
1621585020000|2021-05-21 08:17:00|2671.55|2658.55|2673.63|2660.63|2673.63|2660.63|2671|2658|36
1621585030000|2021-05-21 08:17:10|2673.58|2660.58|2680.17|2667.17|2680.64|2667.64|2673.58|2660.58|33
1621585040000|2021-05-21 08:17:20|2679.87|2666.87|2683.77|2670.77|2683.77|2670.77|2679.49|2666.49|37
1621585050000|2021-05-21 08:17:30|2683.64|2670.64|2681.42|2668.42|2683.64|2670.64|2677.02|2664.02|40
1621585060000|2021-05-21 08:17:40|2681.58|2668.58|2682.01|2669.01|2683.78|2670.78|2681.58|2668.58|38
1621585070000|2021-05-21 08:17:50|2682.07|2669.07|2683.29|2670.29|2683.75|2670.75|2682.07|2669.07|38
1621585080000|2021-05-21 08:18:00|2682.86|2669.86|2683.52|2670.52|2683.7|2670.7|2681.26|2668.26|40
1621585090000|2021-05-21 08:18:10|2683.45|2670.45|2683.68|2670.68|2684.16|2671.16|2681.17|2668.17|39
1621585100000|2021-05-21 08:18:20|2684.18|2671.18|2688.08|2675.08|2688.72|2675.72|2683.91|2670.91|39
1621585110000|2021-05-21 08:18:30|2688.18|2675.18|2689.55|2676.55|2689.55|2676.55|2683.08|2670.08|38
1621585120000|2021-05-21 08:18:40|2689.43|2676.43|2689.74|2676.74|2690.79|2677.79|2688.74|2675.74|37
1621585130000|2021-05-21 08:18:50|2689.51|2676.51|2689.11|2676.11|2690.18|2677.18|2686.57|2673.57|36
1621585140000|2021-05-21 08:19:00|2688.85|2675.85|2687.66|2674.66|2689.5|2676.5|2687.17|2674.17|33
1621585150000|2021-05-21 08:19:10|2687.89|2674.89|2684.39|2671.39|2687.89|2674.89|2684.34|2671.34|39
1621585160000|2021-05-21 08:19:20|2684.4|2671.4|2684.96|2671.96|2686.17|2673.17|2684.34|2671.34|36
1621585170000|2021-05-21 08:19:30|2684.82|2671.82|2683.26|2670.26|2685.1|2672.1|2681.92|2668.92|39
1621585180000|2021-05-21 08:19:40|2683.52|2670.52|2683.6|2670.6|2684.48|2671.48|2681.25|2668.25|40
1621585190000|2021-05-21 08:19:50|2683.69|2670.69|2684.02|2671.02|2685.28|2672.28|2683.45|2670.45|31
1621585200000|2021-05-21 08:20:00|2684.03|2671.03|2685.56|2672.56|2685.67|2672.67|2683.48|2670.48|33
1621585210000|2021-05-21 08:20:10|2685.83|2672.83|2687.85|2674.85|2687.85|2674.85|2685.68|2672.68|33
1621585220000|2021-05-21 08:20:20|2687.97|2674.97|2691.54|2678.54|2691.67|2678.67|2687.18|2674.18|32
1621585230000|2021-05-21 08:20:30|2691.53|2678.53|2695.31|2682.31|2695.31|2682.31|2691.12|2678.12|28
1621585240000|2021-05-21 08:20:40|2694.8|2681.8|2699.9|2686.9|2700.91|2687.91|2694.3|2681.3|32
1621585250000|2021-05-21 08:20:50|2700.81|2687.81|2701.18|2688.18|2701.59|2688.59|2700.44|2687.44|35
1621585260000|2021-05-21 08:21:00|2701.21|2688.21|2702.72|2689.72|2704.09|2691.09|2701.21|2688.21|31
1621585270000|2021-05-21 08:21:10|2702.38|2689.38|2702.6|2689.6|2704.19|2691.19|2701.48|2688.48|38
1621585280000|2021-05-21 08:21:20|2702.93|2689.93|2701.9|2688.9|2703.68|2690.68|2701.68|2688.68|38
1621585290000|2021-05-21 08:21:30|2701.99|2688.99|2702.64|2689.64|2702.64|2689.64|2699.99|2686.99|38
1621585300000|2021-05-21 08:21:40|2702.43|2689.43|2700.4|2687.4|2702.7|2689.7|2700.4|2687.4|38
1621585310000|2021-05-21 08:21:50|2700.61|2687.61|2698.38|2685.38|2701.23|2688.23|2698.38|2685.38|38
1621585320000|2021-05-21 08:22:00|2697.87|2684.87|2696.95|2683.95|2698.85|2685.85|2696.95|2683.95|39
1621585330000|2021-05-21 08:22:10|2696.86|2683.86|2695.87|2682.87|2696.98|2683.98|2694.25|2681.25|40
1621585340000|2021-05-21 08:22:20|2695.98|2682.98|2694.99|2681.99|2695.98|2682.98|2693|2680|39
1621585350000|2021-05-21 08:22:30|2694.49|2681.49|2695.83|2682.83|2696.71|2683.71|2694.2|2681.2|32
1621585360000|2021-05-21 08:22:40|2696.06|2683.06|2693.74|2680.74|2696.58|2683.58|2693.74|2680.74|33
1621585370000|2021-05-21 08:22:50|2693.81|2680.81|2693.15|2680.15|2693.86|2680.86|2692.62|2679.62|29
1621585380000|2021-05-21 08:23:00|2693.11|2680.11|2692.63|2679.63|2694.47|2681.47|2692.63|2679.63|35
1621585390000|2021-05-21 08:23:10|2692.44|2679.44|2689.09|2676.09|2692.44|2679.44|2689.07|2676.07|36
1621585400000|2021-05-21 08:23:20|2688.04|2675.04|2690.26|2677.26|2690.62|2677.62|2687.04|2674.04|39
1621585410000|2021-05-21 08:23:30|2690.06|2677.06|2687.36|2674.36|2690.06|2677.06|2686.44|2673.44|37
1621585420000|2021-05-21 08:23:40|2687.45|2674.45|2691.12|2678.12|2691.26|2678.26|2687.45|2674.45|39
1621585430000|2021-05-21 08:23:50|2691.57|2678.57|2696.25|2683.25|2696.25|2683.25|2691.38|2678.38|40
1621585440000|2021-05-21 08:24:00|2696.21|2683.21|2696|2683|2696.21|2683.21|2694.73|2681.73|36
1621585450000|2021-05-21 08:24:10|2695.85|2682.85|2697.8|2684.8|2698.06|2685.06|2695.12|2682.12|38
1621585460000|2021-05-21 08:24:20|2697.86|2684.86|2699.18|2686.18|2700.02|2687.02|2697.86|2684.86|36
1621585470000|2021-05-21 08:24:30|2698.79|2685.79|2699.5|2686.5|2699.5|2686.5|2696.77|2683.77|40
1621585480000|2021-05-21 08:24:40|2699.51|2686.51|2697.65|2684.65|2699.51|2686.51|2697.28|2684.28|39
1621585490000|2021-05-21 08:24:50|2697.99|2684.99|2695.79|2682.79|2698.01|2685.01|2695.32|2682.32|38
1621585500000|2021-05-21 08:25:00|2695.87|2682.87|2699.37|2686.37|2699.37|2686.37|2695.1|2682.1|38
1621585510000|2021-05-21 08:25:10|2699.39|2686.39|2700.45|2687.45|2700.45|2687.45|2699.39|2686.39|27
1621585520000|2021-05-21 08:25:20|2700.49|2687.49|2702.48|2689.48|2702.79|2689.79|2700.47|2687.47|37
1621585530000|2021-05-21 08:25:30|2702.58|2689.58|2704.53|2691.53|2704.9|2691.9|2701.98|2688.98|36
1621585540000|2021-05-21 08:25:40|2704.67|2691.67|2704.84|2691.84|2706.64|2693.64|2704.46|2691.46|35
1621585550000|2021-05-21 08:25:50|2705.09|2692.09|2705.43|2692.43|2705.45|2692.45|2704.29|2691.29|34
1621585560000|2021-05-21 08:26:00|2705.33|2692.33|2707.5|2694.5|2707.59|2694.59|2705.09|2692.09|36
1621585570000|2021-05-21 08:26:10|2709.75|2696.75|2713.66|2700.66|2714.02|2701.02|2709.75|2696.75|38
1621585580000|2021-05-21 08:26:20|2713.56|2700.56|2711.56|2698.56|2713.56|2700.56|2711.35|2698.35|35
1621585590000|2021-05-21 08:26:30|2711.8|2698.8|2712.82|2699.82|2712.82|2699.82|2711.59|2698.59|37
1621585600000|2021-05-21 08:26:40|2712.68|2699.68|2710.22|2697.22|2712.91|2699.91|2710.22|2697.22|37
1621585610000|2021-05-21 08:26:50|2710.12|2697.12|2707.87|2694.87|2710.4|2697.4|2705.76|2692.76|33
1621585620000|2021-05-21 08:27:00|2708.24|2695.24|2706.76|2693.76|2709.46|2696.46|2706.68|2693.68|34
1621585630000|2021-05-21 08:27:10|2706.66|2693.66|2705.91|2692.91|2709.72|2696.72|2705.81|2692.81|37
1621585640000|2021-05-21 08:27:20|2704.36|2691.36|2707.14|2694.14|2707.62|2694.62|2704.15|2691.15|37
1621585650000|2021-05-21 08:27:30|2707.16|2694.16|2705.88|2692.88|2707.86|2694.86|2705.28|2692.28|38
1621585660000|2021-05-21 08:27:40|2705.77|2692.77|2706.45|2693.45|2706.61|2693.61|2705.32|2692.32|36
1621585670000|2021-05-21 08:27:50|2706.46|2693.46|2705.43|2692.43|2706.66|2693.66|2704.08|2691.08|38
1621585680000|2021-05-21 08:28:00|2704.92|2691.92|2704.95|2691.95|2704.95|2691.95|2704.34|2691.34|27
1621585690000|2021-05-21 08:28:10|2705.1|2692.1|2705.4|2692.4|2708|2695|2705.1|2692.1|38
1621585700000|2021-05-21 08:28:20|2705.32|2692.32|2704.92|2691.92|2705.83|2692.83|2704.92|2691.92|37
1621585710000|2021-05-21 08:28:30|2704.79|2691.79|2700.91|2687.91|2705.23|2692.23|2700.91|2687.91|37
1621585720000|2021-05-21 08:28:40|2701.27|2688.27|2700.68|2687.68|2701.78|2688.78|2700.3|2687.3|38
1621585730000|2021-05-21 08:28:50|2700.93|2687.93|2697.2|2684.2|2701.45|2688.45|2697.01|2684.01|39
1621585740000|2021-05-21 08:29:00|2697.39|2684.39|2697.5|2684.5|2700.16|2687.16|2697.03|2684.03|38
1621585750000|2021-05-21 08:29:10|2697.7|2684.7|2695.67|2682.67|2697.74|2684.74|2695.55|2682.55|38
1621585760000|2021-05-21 08:29:20|2695.86|2682.86|2695.45|2682.45|2697.3|2684.3|2695.33|2682.33|34
1621585770000|2021-05-21 08:29:30|2695.7|2682.7|2697.27|2684.27|2698.14|2685.14|2695.1|2682.1|37
1621585780000|2021-05-21 08:29:40|2697.3|2684.3|2697.78|2684.78|2699.38|2686.38|2697.3|2684.3|34
1621585790000|2021-05-21 08:29:50|2697.96|2684.96|2697.28|2684.28|2698.8|2685.8|2696.99|2683.99|36
1621585800000|2021-05-21 08:30:00|2697.13|2684.13|2696.19|2683.19|2697.13|2684.13|2694.64|2681.64|33
1621585810000|2021-05-21 08:30:10|2696.67|2683.67|2697.06|2684.06|2697.35|2684.35|2695.85|2682.85|32
1621585820000|2021-05-21 08:30:20|2697.07|2684.07|2702.32|2689.32|2702.75|2689.75|2697.07|2684.07|36
1621585830000|2021-05-21 08:30:30|2702.13|2689.13|2703.56|2690.56|2703.67|2690.67|2702.13|2689.13|32
1621585840000|2021-05-21 08:30:40|2703.49|2690.49|2702.17|2689.17|2703.49|2690.49|2702.03|2689.03|36
1621585850000|2021-05-21 08:30:50|2702.08|2689.08|2702.7|2689.7|2704.57|2691.57|2701.87|2688.87|38
1621585860000|2021-05-21 08:31:00|2702.42|2689.42|2703.35|2690.35|2703.36|2690.36|2701.15|2688.15|38
1621585870000|2021-05-21 08:31:10|2702.94|2689.94|2701.97|2688.97|2703.18|2690.18|2701.88|2688.88|35
1621585880000|2021-05-21 08:31:20|2702.17|2689.17|2703.64|2690.64|2703.71|2690.71|2702.17|2689.17|30
1621585890000|2021-05-21 08:31:30|2703.49|2690.49|2706.11|2693.11|2706.11|2693.11|2703.35|2690.35|33
1621585900000|2021-05-21 08:31:40|2705.67|2692.67|2709.11|2696.11|2709.11|2696.11|2705.67|2692.67|34
1621585910000|2021-05-21 08:31:50|2709.12|2696.12|2705.26|2692.26|2709.12|2696.12|2705.26|2692.26|31
1621585920000|2021-05-21 08:32:00|2707.51|2694.51|2708.54|2695.54|2708.86|2695.86|2707.13|2694.13|35
1621585930000|2021-05-21 08:32:10|2708.53|2695.53|2707.03|2694.03|2708.53|2695.53|2706.69|2693.69|29
1621585940000|2021-05-21 08:32:20|2707.02|2694.02|2706.77|2693.77|2707.39|2694.39|2706.66|2693.66|29
1621585950000|2021-05-21 08:32:30|2706.54|2693.54|2706.51|2693.51|2706.54|2693.54|2704.59|2691.59|33
1621585960000|2021-05-21 08:32:40|2706.59|2693.59|2705.78|2692.78|2707.24|2694.24|2705.78|2692.78|30
1621585970000|2021-05-21 08:32:50|2706.05|2693.05|2705.35|2692.35|2706.69|2693.69|2705.35|2692.35|30
1621585980000|2021-05-21 08:33:00|2705.37|2692.37|2705.5|2692.5|2705.58|2692.58|2705.23|2692.23|25
1621585990000|2021-05-21 08:33:10|2705.42|2692.42|2705.02|2692.02|2705.52|2692.52|2703.95|2690.95|28
1621586000000|2021-05-21 08:33:20|2704.83|2691.83|2703.22|2690.22|2704.91|2691.91|2703.22|2690.22|29
1621586010000|2021-05-21 08:33:30|2703.2|2690.2|2700.1|2687.1|2703.21|2690.21|2700.1|2687.1|37
1621586020000|2021-05-21 08:33:40|2700.16|2687.16|2701.21|2688.21|2701.5|2688.5|2698.43|2685.43|37
1621586030000|2021-05-21 08:33:50|2701.12|2688.12|2700.64|2687.64|2701.12|2688.12|2699.65|2686.65|37
1621586040000|2021-05-21 08:34:00|2700.6|2687.6|2698.63|2685.63|2700.6|2687.6|2698.63|2685.63|34
1621586050000|2021-05-21 08:34:10|2698.27|2685.27|2695.57|2682.57|2698.27|2685.27|2695.57|2682.57|32
1621586060000|2021-05-21 08:34:20|2695.58|2682.58|2696.56|2683.56|2697.97|2684.97|2695.58|2682.58|34
1621586070000|2021-05-21 08:34:30|2696.58|2683.58|2696.77|2683.77|2697.76|2684.76|2696.49|2683.49|31
1621586080000|2021-05-21 08:34:40|2696.69|2683.69|2693.24|2680.24|2696.99|2683.99|2693.24|2680.24|33
1621586090000|2021-05-21 08:34:50|2693.19|2680.19|2692.63|2679.63|2693.74|2680.74|2692.48|2679.48|27
1621586100000|2021-05-21 08:35:00|2692.81|2679.81|2693.19|2680.19|2694.02|2681.02|2692.52|2679.52|34
1621586110000|2021-05-21 08:35:10|2693.23|2680.23|2697.17|2684.17|2697.17|2684.17|2692.81|2679.81|34
1621586120000|2021-05-21 08:35:20|2697.86|2684.86|2698.98|2685.98|2700.45|2687.45|2697.86|2684.86|38
1621586130000|2021-05-21 08:35:30|2698.84|2685.84|2699.9|2686.9|2700.2|2687.2|2698.84|2685.84|32
1621586140000|2021-05-21 08:35:40|2699.81|2686.81|2696.86|2683.86|2700.2|2687.2|2696.58|2683.58|32
1621586150000|2021-05-21 08:35:50|2697.1|2684.1|2696.02|2683.02|2697.75|2684.75|2696.02|2683.02|36
1621586160000|2021-05-21 08:36:00|2696.04|2683.04|2695.7|2682.7|2696.04|2683.04|2695.39|2682.39|34
1621586170000|2021-05-21 08:36:10|2695.79|2682.79|2695.74|2682.74|2696.76|2683.76|2695.58|2682.58|30
1621586180000|2021-05-21 08:36:20|2695.73|2682.73|2696.35|2683.35|2696.59|2683.59|2695.53|2682.53|28
1621586190000|2021-05-21 08:36:30|2696.37|2683.37|2695.23|2682.23|2696.81|2683.81|2694.7|2681.7|35
1621586200000|2021-05-21 08:36:40|2695.19|2682.19|2695.5|2682.5|2695.89|2682.89|2693.92|2680.92|36
1621586210000|2021-05-21 08:36:50|2695.57|2682.57|2696.54|2683.54|2696.62|2683.62|2695.57|2682.57|36
1621586220000|2021-05-21 08:37:00|2696.35|2683.35|2694.98|2681.98|2696.71|2683.71|2694.56|2681.56|35
1621586230000|2021-05-21 08:37:10|2694.84|2681.84|2693.14|2680.14|2694.84|2681.84|2693.13|2680.13|35
1621586240000|2021-05-21 08:37:20|2693.44|2680.44|2691.66|2678.66|2693.7|2680.7|2691.35|2678.35|37
1621586250000|2021-05-21 08:37:30|2691.78|2678.78|2690.97|2677.97|2692.12|2679.12|2690.49|2677.49|23
1621586260000|2021-05-21 08:37:40|2690.91|2677.91|2690.13|2677.13|2690.91|2677.91|2689.53|2676.53|31
1621586270000|2021-05-21 08:37:50|2690.3|2677.3|2687.96|2674.96|2690.3|2677.3|2687.78|2674.78|33
1621586280000|2021-05-21 08:38:00|2687.81|2674.81|2690.25|2677.25|2690.45|2677.45|2687.77|2674.77|33
1621586290000|2021-05-21 08:38:10|2690.33|2677.33|2688.63|2675.63|2690.33|2677.33|2688.34|2675.34|33
1621586300000|2021-05-21 08:38:20|2688.66|2675.66|2688.71|2675.71|2689.55|2676.55|2688.46|2675.46|31
1621586310000|2021-05-21 08:38:30|2688.6|2675.6|2685.67|2672.67|2688.6|2675.6|2685.67|2672.67|31
1621586320000|2021-05-21 08:38:40|2685.57|2672.57|2685.33|2672.33|2685.68|2672.68|2684.7|2671.7|38
1621586330000|2021-05-21 08:38:50|2685.41|2672.41|2686.57|2673.57|2688.17|2675.17|2685.33|2672.33|33
1621586340000|2021-05-21 08:39:00|2686.52|2673.52|2687.15|2674.15|2687.5|2674.5|2686.16|2673.16|38
1621586350000|2021-05-21 08:39:10|2686.69|2673.69|2686.73|2673.73|2688.03|2675.03|2686.17|2673.17|31
1621586360000|2021-05-21 08:39:20|2686.76|2673.76|2687.01|2674.01|2687.26|2674.26|2685.97|2672.97|34
1621586370000|2021-05-21 08:39:30|2686.91|2673.91|2684.28|2671.28|2686.91|2673.91|2683.7|2670.7|33
1621586380000|2021-05-21 08:39:40|2683.94|2670.94|2681.39|2668.39|2684.04|2671.04|2681.17|2668.17|33
1621586390000|2021-05-21 08:39:50|2681.28|2668.28|2679.02|2666.02|2681.35|2668.35|2679.02|2666.02|34
1621586400000|2021-05-21 08:40:00|2678.96|2665.96|2682.73|2669.73|2682.73|2669.73|2678.34|2665.34|38
1621586410000|2021-05-21 08:40:10|2682.69|2669.69|2680.64|2667.64|2682.69|2669.69|2680.54|2667.54|33
1621586420000|2021-05-21 08:40:20|2680.54|2667.54|2680.6|2667.6|2681.52|2668.52|2680.26|2667.26|32
1621586430000|2021-05-21 08:40:30|2680.42|2667.42|2682|2669|2682|2669|2680.27|2667.27|32
1621586440000|2021-05-21 08:40:40|2681.94|2668.94|2680.49|2667.49|2682.2|2669.2|2680.49|2667.49|35
1621586450000|2021-05-21 08:40:50|2680.27|2667.27|2680.28|2667.28|2681.03|2668.03|2679.53|2666.53|39
1621586460000|2021-05-21 08:41:00|2680.26|2667.26|2677.91|2664.91|2680.31|2667.31|2677.67|2664.67|33
1621586470000|2021-05-21 08:41:10|2677.92|2664.92|2677.84|2664.84|2680.14|2667.14|2677.46|2664.46|32
1621586480000|2021-05-21 08:41:20|2677.5|2664.5|2679.58|2666.58|2680.08|2667.08|2677.16|2664.16|35
1621586490000|2021-05-21 08:41:30|2680.02|2667.02|2683.91|2670.91|2685.23|2672.23|2680.02|2667.02|31
1621586500000|2021-05-21 08:41:40|2683.76|2670.76|2690.81|2677.81|2690.81|2677.81|2683.15|2670.15|36
1621586510000|2021-05-21 08:41:50|2690.84|2677.84|2693.82|2680.82|2695.18|2682.18|2689.22|2676.22|36
1621586520000|2021-05-21 08:42:00|2693.03|2680.03|2685.57|2672.57|2693.06|2680.06|2685.45|2672.45|39
1621586530000|2021-05-21 08:42:10|2685.54|2672.54|2680.46|2667.46|2685.64|2672.64|2680.46|2667.46|39
1621586540000|2021-05-21 08:42:20|2680.28|2667.28|2676.59|2663.59|2680.51|2667.51|2676.59|2663.59|38
1621586550000|2021-05-21 08:42:30|2676.9|2663.9|2675.27|2662.27|2677.92|2664.92|2675.27|2662.27|40
1621586560000|2021-05-21 08:42:40|2675.25|2662.25|2671.69|2658.69|2675.49|2662.49|2671.68|2658.68|39
1621586570000|2021-05-21 08:42:50|2671.62|2658.62|2667.15|2654.15|2671.8|2658.8|2666.82|2653.82|36
1621586580000|2021-05-21 08:43:00|2667.17|2654.17|2671.23|2658.23|2671.52|2658.52|2666.81|2653.81|36
1621586590000|2021-05-21 08:43:10|2670.42|2657.42|2670.3|2657.3|2671.75|2658.75|2669.43|2656.43|37
1621586600000|2021-05-21 08:43:20|2670.2|2657.2|2667.73|2654.73|2670.26|2657.26|2666.78|2653.78|36
1621586610000|2021-05-21 08:43:30|2667.63|2654.63|2667.92|2654.92|2668.55|2655.55|2667.37|2654.37|33
1621586620000|2021-05-21 08:43:40|2668.05|2655.05|2670.99|2657.99|2671.27|2658.27|2668|2655|31
1621586630000|2021-05-21 08:43:50|2670.93|2657.93|2672.55|2659.55|2672.93|2659.93|2670.72|2657.72|27
1621586640000|2021-05-21 08:44:00|2672.94|2659.94|2681.31|2668.31|2681.83|2668.83|2672.94|2659.94|32
1621586650000|2021-05-21 08:44:10|2681.56|2668.56|2677.11|2664.11|2681.56|2668.56|2677.11|2664.11|32
1621586660000|2021-05-21 08:44:20|2677.75|2664.75|2674.59|2661.59|2677.75|2664.75|2674.02|2661.02|31
1621586670000|2021-05-21 08:44:30|2674.72|2661.72|2671.38|2658.38|2675.69|2662.69|2670.81|2657.81|38
1621586680000|2021-05-21 08:44:40|2671.7|2658.7|2676.03|2663.03|2676.03|2663.03|2670.97|2657.97|37
1621586690000|2021-05-21 08:44:50|2675.96|2662.96|2675.48|2662.48|2675.96|2662.96|2673.41|2660.41|38
1621586700000|2021-05-21 08:45:00|2675.33|2662.33|2674|2661|2675.39|2662.39|2673.71|2660.71|35
1621586710000|2021-05-21 08:45:10|2674.21|2661.21|2673.73|2660.73|2674.26|2661.26|2670.91|2657.91|35
1621586720000|2021-05-21 08:45:20|2673.81|2660.81|2678.86|2665.86|2678.86|2665.86|2673.81|2660.81|38
1621586730000|2021-05-21 08:45:30|2678.74|2665.74|2683.05|2670.05|2684.55|2671.55|2678.74|2665.74|37
1621586740000|2021-05-21 08:45:40|2682.72|2669.72|2681.24|2668.24|2682.72|2669.72|2679.05|2666.05|40
1621586750000|2021-05-21 08:45:50|2681.29|2668.29|2684.5|2671.5|2686.29|2673.29|2681.25|2668.25|39
1621586760000|2021-05-21 08:46:00|2684.16|2671.16|2685.65|2672.65|2686.02|2673.02|2683.57|2670.57|35
1621586770000|2021-05-21 08:46:10|2685.96|2672.96|2686.62|2673.62|2686.62|2673.62|2685.03|2672.03|39
1621586780000|2021-05-21 08:46:20|2686.64|2673.64|2681.35|2668.35|2686.64|2673.64|2680.96|2667.96|35
1621586790000|2021-05-21 08:46:30|2681.51|2668.51|2686.3|2673.3|2686.45|2673.45|2681.35|2668.35|40
1621586800000|2021-05-21 08:46:40|2686.15|2673.15|2688.01|2675.01|2688.22|2675.22|2685.96|2672.96|37
1621586810000|2021-05-21 08:46:50|2687.88|2674.88|2693.81|2680.81|2696.16|2683.16|2687.88|2674.88|38
1621586820000|2021-05-21 08:47:00|2693.8|2680.8|2696.62|2683.62|2696.78|2683.78|2691.2|2678.2|37
1621586830000|2021-05-21 08:47:10|2696.7|2683.7|2692.7|2679.7|2696.75|2683.75|2692.7|2679.7|39
1621586840000|2021-05-21 08:47:20|2692.59|2679.59|2691.65|2678.65|2693.93|2680.93|2691.05|2678.05|40
1621586850000|2021-05-21 08:47:30|2691.89|2678.89|2693.63|2680.63|2693.85|2680.85|2691.89|2678.89|39
1621586860000|2021-05-21 08:47:40|2693.64|2680.64|2697.87|2684.87|2697.87|2684.87|2693.53|2680.53|40
1621586870000|2021-05-21 08:47:50|2698.28|2685.28|2700.35|2687.35|2700.36|2687.36|2697.53|2684.53|38
1621586880000|2021-05-21 08:48:00|2700.91|2687.91|2698.75|2685.75|2701.06|2688.06|2698.75|2685.75|36
1621586890000|2021-05-21 08:48:10|2698.95|2685.95|2697.65|2684.65|2698.95|2685.95|2696.87|2683.87|37
1621586900000|2021-05-21 08:48:20|2697.47|2684.47|2698.17|2685.17|2698.66|2685.66|2696.43|2683.43|34
1621586910000|2021-05-21 08:48:30|2697.88|2684.88|2698.22|2685.22|2699.03|2686.03|2697.33|2684.33|34
1621586920000|2021-05-21 08:48:40|2698.12|2685.12|2697.05|2684.05|2698.55|2685.55|2695.88|2682.88|36
1621586930000|2021-05-21 08:48:50|2697.03|2684.03|2698.09|2685.09|2698.09|2685.09|2696.08|2683.08|34
1621586940000|2021-05-21 08:49:00|2698.1|2685.1|2697.2|2684.2|2698.14|2685.14|2696.08|2683.08|36
1621586950000|2021-05-21 08:49:10|2697.24|2684.24|2696.07|2683.07|2697.82|2684.82|2695.43|2682.43|38
1621586960000|2021-05-21 08:49:20|2696.06|2683.06|2696.99|2683.99|2697.43|2684.43|2695.38|2682.38|34
1621586970000|2021-05-21 08:49:30|2696.85|2683.85|2699.12|2686.12|2700.17|2687.17|2696.38|2683.38|35
1621586980000|2021-05-21 08:49:40|2699.1|2686.1|2701.18|2688.18|2701.18|2688.18|2698.83|2685.83|37
1621586990000|2021-05-21 08:49:50|2701.26|2688.26|2703.31|2690.31|2704|2691|2700.96|2687.96|37
1621587000000|2021-05-21 08:50:00|2703.41|2690.41|2703.51|2690.51|2703.91|2690.91|2702.17|2689.17|36
1621587010000|2021-05-21 08:50:10|2703.44|2690.44|2703.09|2690.09|2704.1|2691.1|2701.41|2688.41|38
1621587020000|2021-05-21 08:50:20|2703.74|2690.74|2704.93|2691.93|2704.93|2691.93|2703.15|2690.15|32
1621587030000|2021-05-21 08:50:30|2704.99|2691.99|2705.58|2692.58|2705.65|2692.65|2704.51|2691.51|34
1621587040000|2021-05-21 08:50:40|2705.52|2692.52|2711.96|2698.96|2711.96|2698.96|2705.52|2692.52|36
1621587050000|2021-05-21 08:50:50|2711.5|2698.5|2709.69|2696.69|2711.5|2698.5|2708.85|2695.85|33
1621587060000|2021-05-21 08:51:00|2709.62|2696.62|2710.39|2697.39|2710.39|2697.39|2708.74|2695.74|36
1621587070000|2021-05-21 08:51:10|2710.67|2697.67|2709.55|2696.55|2711.18|2698.18|2709.55|2696.55|28
1621587080000|2021-05-21 08:51:20|2709.45|2696.45|2707.3|2694.3|2709.45|2696.45|2706.94|2693.94|36
1621587090000|2021-05-21 08:51:30|2707.23|2694.23|2709.71|2696.71|2709.71|2696.71|2706.94|2693.94|37
1621587100000|2021-05-21 08:51:40|2709.72|2696.72|2710.58|2697.58|2711.08|2698.08|2709.39|2696.39|30
1621587110000|2021-05-21 08:51:50|2710.71|2697.71|2709.9|2696.9|2710.71|2697.71|2709.44|2696.44|26
1621587120000|2021-05-21 08:52:00|2709.98|2696.98|2712.34|2699.34|2713.33|2700.33|2709.81|2696.81|31
1621587130000|2021-05-21 08:52:10|2712.22|2699.22|2712.49|2699.49|2712.73|2699.73|2710.62|2697.62|37
1621587140000|2021-05-21 08:52:20|2712.31|2699.31|2713.7|2700.7|2714.28|2701.28|2712.31|2699.31|34
1621587150000|2021-05-21 08:52:30|2713.71|2700.71|2714.34|2701.34|2715.02|2702.02|2713.66|2700.66|30
1621587160000|2021-05-21 08:52:40|2714.38|2701.38|2714.62|2701.62|2714.99|2701.99|2712.93|2699.93|34
1621587170000|2021-05-21 08:52:50|2714.66|2701.66|2715.11|2702.11|2715.34|2702.34|2714.51|2701.51|24
1621587180000|2021-05-21 08:53:00|2715.12|2702.12|2714.85|2701.85|2715.31|2702.31|2713.83|2700.83|26
1621587190000|2021-05-21 08:53:10|2714.86|2701.86|2714.01|2701.01|2715.15|2702.15|2713.86|2700.86|29
1621587200000|2021-05-21 08:53:20|2713.9|2700.9|2711.81|2698.81|2714.63|2701.63|2711.47|2698.47|34
1621587210000|2021-05-21 08:53:30|2711.83|2698.83|2713.33|2700.33|2713.33|2700.33|2711.7|2698.7|37
1621587220000|2021-05-21 08:53:40|2713.46|2700.46|2713.74|2700.74|2714.2|2701.2|2713.36|2700.36|30
1621587230000|2021-05-21 08:53:50|2713.75|2700.75|2713.83|2700.83|2714.63|2701.63|2713.64|2700.64|24
1621587240000|2021-05-21 08:54:00|2713.89|2700.89|2713.87|2700.87|2714.77|2701.77|2713.73|2700.73|29
1621587250000|2021-05-21 08:54:10|2713.84|2700.84|2714|2701|2714.69|2701.69|2713.83|2700.83|30
1621587260000|2021-05-21 08:54:20|2713.97|2700.97|2713.61|2700.61|2713.97|2700.97|2713.21|2700.21|26
1621587270000|2021-05-21 08:54:30|2713.32|2700.32|2712.33|2699.33|2713.32|2700.32|2712.29|2699.29|36
1621587280000|2021-05-21 08:54:40|2712.29|2699.29|2713.99|2700.99|2713.99|2700.99|2711.89|2698.89|34
1621587290000|2021-05-21 08:54:50|2713.94|2700.94|2714.46|2701.46|2714.64|2701.64|2713.94|2700.94|33
1621587300000|2021-05-21 08:55:00|2714.48|2701.48|2714.1|2701.1|2714.58|2701.58|2713.61|2700.61|31
1621587310000|2021-05-21 08:55:10|2714.12|2701.12|2713.58|2700.58|2714.45|2701.45|2713.58|2700.58|22
1621587320000|2021-05-21 08:55:20|2713.15|2700.15|2713.66|2700.66|2713.76|2700.76|2711.97|2698.97|34
1621587330000|2021-05-21 08:55:30|2713.67|2700.67|2712.39|2699.39|2713.85|2700.85|2712.01|2699.01|33
1621587340000|2021-05-21 08:55:40|2712.36|2699.36|2713.17|2700.17|2714.73|2701.73|2712.36|2699.36|31
1621587350000|2021-05-21 08:55:50|2713.08|2700.08|2713.53|2700.53|2713.53|2700.53|2712.98|2699.98|12
1621587360000|2021-05-21 08:56:00|2713.68|2700.68|2713.96|2700.96|2714.71|2701.71|2713.3|2700.3|30
1621587370000|2021-05-21 08:56:10|2713.97|2700.97|2713.82|2700.82|2714.19|2701.19|2713.57|2700.57|29
1621587380000|2021-05-21 08:56:20|2714.03|2701.03|2714.03|2701.03|2714.03|2701.03|2713.74|2700.74|19
1621587390000|2021-05-21 08:56:30|2714.02|2701.02|2712.66|2699.66|2714.12|2701.12|2712.64|2699.64|20
1621587400000|2021-05-21 08:56:40|2712.67|2699.67|2711|2698|2712.7|2699.7|2710.71|2697.71|39
1621587410000|2021-05-21 08:56:50|2710.73|2697.73|2710.83|2697.83|2710.96|2697.96|2709.7|2696.7|30
1621587420000|2021-05-21 08:57:00|2710.99|2697.99|2710.27|2697.27|2711.12|2698.12|2710.13|2697.13|31
1621587430000|2021-05-21 08:57:10|2710.25|2697.25|2708.89|2695.89|2710.25|2697.25|2708.89|2695.89|25
1621587440000|2021-05-21 08:57:20|2708.91|2695.91|2710.1|2697.1|2710.31|2697.31|2708.91|2695.91|28
1621587450000|2021-05-21 08:57:30|2710.21|2697.21|2709.87|2696.87|2710.79|2697.79|2709.78|2696.78|28
1621587460000|2021-05-21 08:57:40|2709.86|2696.86|2710.25|2697.25|2710.25|2697.25|2709.54|2696.54|22
1621587470000|2021-05-21 08:57:50|2710.7|2697.7|2711.41|2698.41|2711.86|2698.86|2710.7|2697.7|29
1621587480000|2021-05-21 08:58:00|2711.45|2698.45|2713.83|2700.83|2714.92|2701.92|2711.42|2698.42|32
1621587490000|2021-05-21 08:58:10|2713.8|2700.8|2715.41|2702.41|2715.94|2702.94|2713.78|2700.78|37
1621587500000|2021-05-21 08:58:20|2715.34|2702.34|2710.18|2697.18|2715.6|2702.6|2709.67|2696.67|39
1621587510000|2021-05-21 08:58:30|2710.11|2697.11|2713.16|2700.16|2714.13|2701.13|2709.1|2696.1|40
1621587520000|2021-05-21 08:58:40|2713|2700|2713.06|2700.06|2713.9|2700.9|2712.37|2699.37|33
1621587530000|2021-05-21 08:58:50|2713.4|2700.4|2711.92|2698.92|2713.71|2700.71|2711.68|2698.68|37
1621587540000|2021-05-21 08:59:00|2711.94|2698.94|2710.06|2697.06|2711.98|2698.98|2709.76|2696.76|34
1621587550000|2021-05-21 08:59:10|2710.27|2697.27|2710.47|2697.47|2711.04|2698.04|2710|2697|32
1621587560000|2021-05-21 08:59:20|2710.55|2697.55|2710.87|2697.87|2711.24|2698.24|2709.92|2696.92|35
1621587570000|2021-05-21 08:59:30|2710.38|2697.38|2713.63|2700.63|2713.9|2700.9|2710.38|2697.38|32
1621587580000|2021-05-21 08:59:40|2713.62|2700.62|2713.76|2700.76|2713.78|2700.78|2713.48|2700.48|22
1621587590000|2021-05-21 08:59:50|2713.71|2700.71|2713.53|2700.53|2713.71|2700.71|2713.13|2700.13|31
1621587600000|2021-05-21 09:00:00|2713.65|2700.65|2713.18|2700.18|2713.67|2700.67|2713.12|2700.12|26
1621587610000|2021-05-21 09:00:10|2713.19|2700.19|2714.6|2701.6|2715.38|2702.38|2713.14|2700.14|30
1621587620000|2021-05-21 09:00:20|2715.67|2702.67|2720.43|2707.43|2720.88|2707.88|2714.52|2701.52|37
1621587630000|2021-05-21 09:00:30|2720.9|2707.9|2724.17|2711.17|2727.25|2714.25|2720.41|2707.41|34
1621587640000|2021-05-21 09:00:40|2724.28|2711.28|2726.12|2713.12|2728.22|2715.22|2721.21|2708.21|38
1621587650000|2021-05-21 09:00:50|2726.08|2713.08|2728.8|2715.8|2728.8|2715.8|2725.91|2712.91|31
1621587660000|2021-05-21 09:01:00|2729.18|2716.18|2727.18|2714.18|2729.19|2716.19|2726.49|2713.49|38
1621587670000|2021-05-21 09:01:10|2727.48|2714.48|2728.28|2715.28|2728.75|2715.75|2727.28|2714.28|37
1621587680000|2021-05-21 09:01:20|2728.71|2715.71|2727.43|2714.43|2729.02|2716.02|2727.3|2714.3|33
1621587690000|2021-05-21 09:01:30|2727.44|2714.44|2727.57|2714.57|2727.57|2714.57|2724.59|2711.59|34
1621587700000|2021-05-21 09:01:40|2727.81|2714.81|2727.49|2714.49|2728.76|2715.76|2726.7|2713.7|34
1621587710000|2021-05-21 09:01:50|2727.58|2714.58|2727.85|2714.85|2727.87|2714.87|2727.21|2714.21|33
1621587720000|2021-05-21 09:02:00|2728.03|2715.03|2726.24|2713.24|2728.41|2715.41|2726.07|2713.07|29
1621587730000|2021-05-21 09:02:10|2726.15|2713.15|2726.43|2713.43|2727.06|2714.06|2726.13|2713.13|36
1621587740000|2021-05-21 09:02:20|2726.63|2713.63|2727.02|2714.02|2727.35|2714.35|2726.51|2713.51|31
1621587750000|2021-05-21 09:02:30|2727.08|2714.08|2728.77|2715.77|2728.77|2715.77|2727.08|2714.08|34
1621587760000|2021-05-21 09:02:40|2728.7|2715.7|2731.66|2718.66|2732.15|2719.15|2728.44|2715.44|38
1621587770000|2021-05-21 09:02:50|2731.62|2718.62|2734.94|2721.94|2735.08|2722.08|2731.62|2718.62|38
1621587780000|2021-05-21 09:03:00|2735.24|2722.24|2734.49|2721.49|2736.16|2723.16|2732.59|2719.59|37
1621587790000|2021-05-21 09:03:10|2734.03|2721.03|2735.2|2722.2|2735.45|2722.45|2734.03|2721.03|32
1621587800000|2021-05-21 09:03:20|2735.17|2722.17|2735.44|2722.44|2735.58|2722.58|2734.76|2721.76|35
1621587810000|2021-05-21 09:03:30|2735.63|2722.63|2735.99|2722.99|2736.26|2723.26|2735.51|2722.51|28
1621587820000|2021-05-21 09:03:40|2735.95|2722.95|2737.88|2724.88|2738.12|2725.12|2735.95|2722.95|31
1621587830000|2021-05-21 09:03:50|2738.01|2725.01|2740.51|2727.51|2741|2728|2737.91|2724.91|36
1621587840000|2021-05-21 09:04:00|2740.47|2727.47|2737.27|2724.27|2740.48|2727.48|2737.27|2724.27|30
1621587850000|2021-05-21 09:04:10|2737.29|2724.29|2734.98|2721.98|2737.29|2724.29|2733.34|2720.34|40
1621587860000|2021-05-21 09:04:20|2734.65|2721.65|2738.09|2725.09|2738.48|2725.48|2734.65|2721.65|39
1621587870000|2021-05-21 09:04:30|2738.21|2725.21|2740.57|2727.57|2741.02|2728.02|2738.21|2725.21|35
1621587880000|2021-05-21 09:04:40|2740.51|2727.51|2743.7|2730.7|2744.6|2731.6|2740.18|2727.18|34
1621587890000|2021-05-21 09:04:50|2744.22|2731.22|2748.63|2735.63|2748.63|2735.63|2744.03|2731.03|34
1621587900000|2021-05-21 09:05:00|2748.58|2735.58|2748.39|2735.39|2750.38|2737.38|2747.34|2734.34|34
1621587910000|2021-05-21 09:05:10|2748.35|2735.35|2750.01|2737.01|2750.61|2737.61|2747.8|2734.8|37
1621587920000|2021-05-21 09:05:20|2750.02|2737.02|2749.44|2736.44|2750.77|2737.77|2748.05|2735.05|35
1621587930000|2021-05-21 09:05:30|2749.64|2736.64|2748.51|2735.51|2751.93|2738.93|2748.51|2735.51|37
1621587940000|2021-05-21 09:05:40|2748.31|2735.31|2747.55|2734.55|2751.49|2738.49|2747.31|2734.31|35
1621587950000|2021-05-21 09:05:50|2747.45|2734.45|2748.55|2735.55|2748.92|2735.92|2746.76|2733.76|37
1621587960000|2021-05-21 09:06:00|2748.62|2735.62|2748.82|2735.82|2749.31|2736.31|2747.94|2734.94|33
1621587970000|2021-05-21 09:06:10|2748.81|2735.81|2748.74|2735.74|2748.93|2735.93|2748.33|2735.33|30
1621587980000|2021-05-21 09:06:20|2749.28|2736.28|2750.9|2737.9|2751.25|2738.25|2749.28|2736.28|32
1621587990000|2021-05-21 09:06:30|2750.91|2737.91|2750.01|2737.01|2751.27|2738.27|2749.97|2736.97|33
1621588000000|2021-05-21 09:06:40|2750.04|2737.04|2750.73|2737.73|2751.2|2738.2|2749.9|2736.9|26
1621588010000|2021-05-21 09:06:50|2750.74|2737.74|2749.31|2736.31|2750.74|2737.74|2749.27|2736.27|32
1621588020000|2021-05-21 09:07:00|2749.27|2736.27|2746.83|2733.83|2749.27|2736.27|2746.79|2733.79|25
1621588030000|2021-05-21 09:07:10|2746.81|2733.81|2745.52|2732.52|2746.81|2733.81|2744.35|2731.35|35
1621588040000|2021-05-21 09:07:20|2745.3|2732.3|2749.7|2736.7|2749.88|2736.88|2745.3|2732.3|36
1621588050000|2021-05-21 09:07:30|2749.73|2736.73|2750.32|2737.32|2751.59|2738.59|2749.43|2736.43|38
1621588060000|2021-05-21 09:07:40|2750.36|2737.36|2750.13|2737.13|2750.36|2737.36|2747.32|2734.32|38
1621588070000|2021-05-21 09:07:50|2750.07|2737.07|2750.05|2737.05|2751.84|2738.84|2750.04|2737.04|34
1621588080000|2021-05-21 09:08:00|2749.91|2736.91|2746.74|2733.74|2749.96|2736.96|2746.52|2733.52|40
1621588090000|2021-05-21 09:08:10|2746.79|2733.79|2744.59|2731.59|2746.88|2733.88|2744.59|2731.59|33
1621588100000|2021-05-21 09:08:20|2744.61|2731.61|2744.89|2731.89|2746.68|2733.68|2744.58|2731.58|32
1621588110000|2021-05-21 09:08:30|2744.87|2731.87|2745.4|2732.4|2746.6|2733.6|2744.66|2731.66|30
1621588120000|2021-05-21 09:08:40|2745.46|2732.46|2745.54|2732.54|2747.36|2734.36|2745.46|2732.46|35
1621588130000|2021-05-21 09:08:50|2745.56|2732.56|2745.09|2732.09|2745.58|2732.58|2744.17|2731.17|30
1621588140000|2021-05-21 09:09:00|2745.11|2732.11|2743.84|2730.84|2745.44|2732.44|2743.81|2730.81|26
1621588150000|2021-05-21 09:09:10|2743.74|2730.74|2741.21|2728.21|2743.75|2730.75|2741.2|2728.2|28
1621588160000|2021-05-21 09:09:20|2741.2|2728.2|2738.74|2725.74|2741.2|2728.2|2738.64|2725.64|35
1621588170000|2021-05-21 09:09:30|2738.75|2725.75|2739.57|2726.57|2739.59|2726.59|2738.75|2725.75|35
1621588180000|2021-05-21 09:09:40|2739.6|2726.6|2740|2727|2740.85|2727.85|2739.56|2726.56|17
1621588190000|2021-05-21 09:09:50|2740.16|2727.16|2742.14|2729.14|2742.56|2729.56|2740.16|2727.16|30
1621588200000|2021-05-21 09:10:00|2742.54|2729.54|2739.65|2726.65|2743.42|2730.42|2739.65|2726.65|33
1621588210000|2021-05-21 09:10:10|2739.59|2726.59|2739.6|2726.6|2739.8|2726.8|2739.48|2726.48|22
1621588220000|2021-05-21 09:10:20|2739.39|2726.39|2735.54|2722.54|2739.47|2726.47|2735.54|2722.54|37
1621588230000|2021-05-21 09:10:30|2735.72|2722.72|2738.14|2725.14|2738.66|2725.66|2735.72|2722.72|29
1621588240000|2021-05-21 09:10:40|2738.06|2725.06|2738.35|2725.35|2738.35|2725.35|2737.4|2724.4|36
1621588250000|2021-05-21 09:10:50|2738.45|2725.45|2738.57|2725.57|2739.73|2726.73|2738.45|2725.45|35
1621588260000|2021-05-21 09:11:00|2738.62|2725.62|2738.02|2725.02|2739.05|2726.05|2737.55|2724.55|25
1621588270000|2021-05-21 09:11:10|2738.26|2725.26|2737.56|2724.56|2738.38|2725.38|2737.48|2724.48|19
1621588280000|2021-05-21 09:11:20|2737.5|2724.5|2737.52|2724.52|2737.8|2724.8|2736.78|2723.78|27
1621588290000|2021-05-21 09:11:30|2737.53|2724.53|2736.6|2723.6|2737.75|2724.75|2736.54|2723.54|24
1621588300000|2021-05-21 09:11:40|2736.64|2723.64|2736.79|2723.79|2737.54|2724.54|2736.58|2723.58|21
1621588310000|2021-05-21 09:11:50|2736.83|2723.83|2739.59|2726.59|2739.59|2726.59|2736.83|2723.83|35
1621588320000|2021-05-21 09:12:00|2740.19|2727.19|2738.25|2725.25|2740.57|2727.57|2737.36|2724.36|38
1621588330000|2021-05-21 09:12:10|2737.95|2724.95|2735.13|2722.13|2738.25|2725.25|2735.08|2722.08|29
1621588340000|2021-05-21 09:12:20|2735.14|2722.14|2733.88|2720.88|2735.56|2722.56|2733.82|2720.82|28
1621588350000|2021-05-21 09:12:30|2733.91|2720.91|2731.05|2718.05|2733.92|2720.92|2731.04|2718.04|37
1621588360000|2021-05-21 09:12:40|2731.19|2718.19|2729.58|2716.58|2731.39|2718.39|2729.24|2716.24|36
1621588370000|2021-05-21 09:12:50|2729.64|2716.64|2733.88|2720.88|2733.88|2720.88|2729.64|2716.64|37
1621588380000|2021-05-21 09:13:00|2734.08|2721.08|2730.99|2717.99|2734.08|2721.08|2730.99|2717.99|39
1621588390000|2021-05-21 09:13:10|2730.95|2717.95|2728.72|2715.72|2730.95|2717.95|2728.72|2715.72|34
1621588400000|2021-05-21 09:13:20|2728.69|2715.69|2728.88|2715.88|2729.72|2716.72|2728.69|2715.69|29
1621588410000|2021-05-21 09:13:30|2728.72|2715.72|2728.59|2715.59|2729.41|2716.41|2728.57|2715.57|25
1621588420000|2021-05-21 09:13:40|2728.61|2715.61|2728.68|2715.68|2728.74|2715.74|2727.98|2714.98|27
1621588430000|2021-05-21 09:13:50|2728.69|2715.69|2729.58|2716.58|2729.58|2716.58|2727.75|2714.75|26
1621588440000|2021-05-21 09:14:00|2729.54|2716.54|2733.5|2720.5|2733.5|2720.5|2729.19|2716.19|30
1621588450000|2021-05-21 09:14:10|2733.41|2720.41|2733.09|2720.09|2733.6|2720.6|2732.16|2719.16|28
1621588460000|2021-05-21 09:14:20|2733.16|2720.16|2732.21|2719.21|2733.48|2720.48|2730.94|2717.94|34
1621588470000|2021-05-21 09:14:30|2732.57|2719.57|2731.69|2718.69|2735.03|2722.03|2731.69|2718.69|37
1621588480000|2021-05-21 09:14:40|2731.64|2718.64|2731.77|2718.77|2733.15|2720.15|2731.49|2718.49|34
1621588490000|2021-05-21 09:14:50|2731.75|2718.75|2730.28|2717.28|2732.81|2719.81|2730.28|2717.28|34
1621588500000|2021-05-21 09:15:00|2730.27|2717.27|2732.47|2719.47|2732.47|2719.47|2730.27|2717.27|39
1621588510000|2021-05-21 09:15:10|2732.56|2719.56|2734.41|2721.41|2734.41|2721.41|2732.56|2719.56|33
1621588520000|2021-05-21 09:15:20|2734.25|2721.25|2733.52|2720.52|2734.78|2721.78|2733.45|2720.45|33
1621588530000|2021-05-21 09:15:30|2733.57|2720.57|2734.71|2721.71|2734.71|2721.71|2733.5|2720.5|28
1621588540000|2021-05-21 09:15:40|2734.76|2721.76|2735.58|2722.58|2735.58|2722.58|2734.13|2721.13|29
1621588550000|2021-05-21 09:15:50|2735.59|2722.59|2735.02|2722.02|2735.59|2722.59|2734.79|2721.79|25
1621588560000|2021-05-21 09:16:00|2735.01|2722.01|2734.39|2721.39|2735.68|2722.68|2733.73|2720.73|34
1621588570000|2021-05-21 09:16:10|2734.42|2721.42|2731.93|2718.93|2734.42|2721.42|2731.43|2718.43|28
1621588580000|2021-05-21 09:16:20|2731.95|2718.95|2731.44|2718.44|2732.37|2719.37|2731.22|2718.22|36
1621588590000|2021-05-21 09:16:30|2731.48|2718.48|2731.45|2718.45|2732.41|2719.41|2731.42|2718.42|32
1621588600000|2021-05-21 09:16:40|2731.51|2718.51|2732.11|2719.11|2732.71|2719.71|2731.51|2718.51|32
1621588610000|2021-05-21 09:16:50|2732.16|2719.16|2731.19|2718.19|2732.18|2719.18|2731.13|2718.13|19
1621588620000|2021-05-21 09:17:00|2731.23|2718.23|2731.31|2718.31|2731.42|2718.42|2731.16|2718.16|21
1621588630000|2021-05-21 09:17:10|2731.3|2718.3|2730.8|2717.8|2731.31|2718.31|2730.44|2717.44|28
1621588640000|2021-05-21 09:17:20|2730.81|2717.81|2735.6|2722.6|2735.97|2722.97|2730.46|2717.46|38
1621588650000|2021-05-21 09:17:30|2735.59|2722.59|2735.93|2722.93|2736.06|2723.06|2735.2|2722.2|34
1621588660000|2021-05-21 09:17:40|2735.99|2722.99|2736.4|2723.4|2736.57|2723.57|2734.67|2721.67|36
1621588670000|2021-05-21 09:17:50|2736.41|2723.41|2741.41|2728.41|2741.41|2728.41|2736.28|2723.28|34
1621588680000|2021-05-21 09:18:00|2741.37|2728.37|2740.27|2727.27|2741.5|2728.5|2738.07|2725.07|30
1621588690000|2021-05-21 09:18:10|2740.04|2727.04|2738.43|2725.43|2740.08|2727.08|2737.96|2724.96|32
1621588700000|2021-05-21 09:18:20|2738.54|2725.54|2740.65|2727.65|2740.65|2727.65|2738.01|2725.01|34
1621588710000|2021-05-21 09:18:30|2740.52|2727.52|2740.36|2727.36|2740.7|2727.7|2739.93|2726.93|34
1621588720000|2021-05-21 09:18:40|2740.17|2727.17|2739.91|2726.91|2740.85|2727.85|2739.88|2726.88|34
1621588730000|2021-05-21 09:18:50|2740.2|2727.2|2740.33|2727.33|2741.16|2728.16|2740.2|2727.2|32
1621588740000|2021-05-21 09:19:00|2740.32|2727.32|2740.34|2727.34|2740.51|2727.51|2740.28|2727.28|24
1621588750000|2021-05-21 09:19:10|2740.33|2727.33|2738.74|2725.74|2740.33|2727.33|2738.74|2725.74|24
1621588760000|2021-05-21 09:19:20|2738.83|2725.83|2739.67|2726.67|2739.79|2726.79|2738.83|2725.83|25
1621588770000|2021-05-21 09:19:30|2739.65|2726.65|2740.18|2727.18|2740.36|2727.36|2739.57|2726.57|31
1621588780000|2021-05-21 09:19:40|2740.05|2727.05|2740.27|2727.27|2740.41|2727.41|2739.12|2726.12|32
1621588790000|2021-05-21 09:19:50|2740.19|2727.19|2739.79|2726.79|2740.19|2727.19|2738.94|2725.94|32
1621588800000|2021-05-21 09:20:00|2739.8|2726.8|2739.36|2726.36|2739.8|2726.8|2739.31|2726.31|16
1621588810000|2021-05-21 09:20:10|2739.39|2726.39|2739.91|2726.91|2740.01|2727.01|2739.28|2726.28|20
1621588820000|2021-05-21 09:20:20|2740|2727|2740.09|2727.09|2740.09|2727.09|2739.78|2726.78|18
1621588830000|2021-05-21 09:20:30|2740|2727|2740.85|2727.85|2740.89|2727.89|2739.96|2726.96|19
1621588840000|2021-05-21 09:20:40|2740.83|2727.83|2740.68|2727.68|2740.83|2727.83|2740.46|2727.46|27
1621588850000|2021-05-21 09:20:50|2740.69|2727.69|2743.24|2730.24|2743.24|2730.24|2740.69|2727.69|26
1621588860000|2021-05-21 09:21:00|2742.75|2729.75|2744.02|2731.02|2744.83|2731.83|2742.75|2729.75|33
1621588870000|2021-05-21 09:21:10|2743.93|2730.93|2741.54|2728.54|2745.22|2732.22|2740.81|2727.81|33
1621588880000|2021-05-21 09:21:20|2741.3|2728.3|2743.12|2730.12|2743.18|2730.18|2741.3|2728.3|33
1621588890000|2021-05-21 09:21:30|2743.16|2730.16|2743.53|2730.53|2743.57|2730.57|2742.45|2729.45|30
1621588900000|2021-05-21 09:21:40|2743.45|2730.45|2741.45|2728.45|2743.45|2730.45|2741.45|2728.45|26
1621588910000|2021-05-21 09:21:50|2741.28|2728.28|2740.32|2727.32|2741.37|2728.37|2740.32|2727.32|21
1621588920000|2021-05-21 09:22:00|2740.33|2727.33|2740.18|2727.18|2741.06|2728.06|2740.05|2727.05|30
1621588930000|2021-05-21 09:22:10|2740.32|2727.32|2742.82|2729.82|2742.82|2729.82|2740.25|2727.25|34
1621588940000|2021-05-21 09:22:20|2742.79|2729.79|2741.58|2728.58|2742.79|2729.79|2740.53|2727.53|28
1621588950000|2021-05-21 09:22:30|2741.65|2728.65|2743.14|2730.14|2743.92|2730.92|2741.65|2728.65|36
1621588960000|2021-05-21 09:22:40|2743.16|2730.16|2748.49|2735.49|2748.94|2735.94|2743|2730|30
1621588970000|2021-05-21 09:22:50|2748.05|2735.05|2747|2734|2749.66|2736.66|2746.82|2733.82|25
1621588980000|2021-05-21 09:23:00|2746.99|2733.99|2748.42|2735.42|2748.68|2735.68|2746.38|2733.38|37
1621588990000|2021-05-21 09:23:10|2748.08|2735.08|2750.94|2737.94|2751.32|2738.32|2747.9|2734.9|26
1621589000000|2021-05-21 09:23:20|2750.98|2737.98|2750.99|2737.99|2751.36|2738.36|2750.16|2737.16|30
1621589010000|2021-05-21 09:23:30|2751.08|2738.08|2750.39|2737.39|2751.08|2738.08|2750.39|2737.39|24
1621589020000|2021-05-21 09:23:40|2750.4|2737.4|2748.86|2735.86|2750.7|2737.7|2748.86|2735.86|26
1621589030000|2021-05-21 09:23:50|2749.02|2736.02|2748.18|2735.18|2749.02|2736.02|2747.73|2734.73|23
1621589040000|2021-05-21 09:24:00|2748.15|2735.15|2744.85|2731.85|2748.17|2735.17|2744.8|2731.8|33
1621589050000|2021-05-21 09:24:10|2744.81|2731.81|2744.2|2731.2|2744.97|2731.97|2743.82|2730.82|26
1621589060000|2021-05-21 09:24:20|2744.23|2731.23|2748.77|2735.77|2748.77|2735.77|2744.11|2731.11|36
1621589070000|2021-05-21 09:24:30|2749.03|2736.03|2748.24|2735.24|2749.42|2736.42|2747.07|2734.07|38
1621589080000|2021-05-21 09:24:40|2748.41|2735.41|2750.44|2737.44|2750.71|2737.71|2748.17|2735.17|35
1621589090000|2021-05-21 09:24:50|2750.32|2737.32|2756.4|2743.4|2756.4|2743.4|2750.32|2737.32|36
1621589100000|2021-05-21 09:25:00|2756.1|2743.1|2752.6|2739.6|2756.53|2743.53|2752.49|2739.49|34
1621589110000|2021-05-21 09:25:10|2752.31|2739.31|2750.62|2737.62|2752.31|2739.31|2749.24|2736.24|39
1621589120000|2021-05-21 09:25:20|2750.82|2737.82|2749.82|2736.82|2750.82|2737.82|2748.91|2735.91|39
1621589130000|2021-05-21 09:25:30|2750.14|2737.14|2751.33|2738.33|2751.33|2738.33|2749.71|2736.71|33
1621589140000|2021-05-21 09:25:40|2751.55|2738.55|2750.71|2737.71|2752.53|2739.53|2750.71|2737.71|33
1621589150000|2021-05-21 09:25:50|2750.6|2737.6|2750.19|2737.19|2751.5|2738.5|2750.13|2737.13|37
1621589160000|2021-05-21 09:26:00|2750.44|2737.44|2750.73|2737.73|2751.25|2738.25|2750.23|2737.23|30
1621589170000|2021-05-21 09:26:10|2750.71|2737.71|2753.49|2740.49|2753.51|2740.51|2750.11|2737.11|27
1621589180000|2021-05-21 09:26:20|2753.42|2740.42|2751.8|2738.8|2753.52|2740.52|2751.8|2738.8|31
1621589190000|2021-05-21 09:26:30|2751.62|2738.62|2752.55|2739.55|2752.55|2739.55|2751.62|2738.62|25
1621589200000|2021-05-21 09:26:40|2752.46|2739.46|2750.33|2737.33|2752.46|2739.46|2750.24|2737.24|34
1621589210000|2021-05-21 09:26:50|2750.29|2737.29|2751.75|2738.75|2751.75|2738.75|2750.29|2737.29|30
1621589220000|2021-05-21 09:27:00|2751.76|2738.76|2752.34|2739.34|2752.93|2739.93|2751.72|2738.72|17
1621589230000|2021-05-21 09:27:10|2752.37|2739.37|2751.85|2738.85|2752.48|2739.48|2751.85|2738.85|27
1621589240000|2021-05-21 09:27:20|2751.7|2738.7|2750.72|2737.72|2751.7|2738.7|2750.69|2737.69|10
1621589250000|2021-05-21 09:27:30|2750.96|2737.96|2750.72|2737.72|2751.07|2738.07|2750.68|2737.68|26
1621589260000|2021-05-21 09:27:40|2750.73|2737.73|2751.5|2738.5|2751.5|2738.5|2750.59|2737.59|18
1621589270000|2021-05-21 09:27:50|2751.6|2738.6|2751.23|2738.23|2753.18|2740.18|2750.94|2737.94|31
1621589280000|2021-05-21 09:28:00|2751.13|2738.13|2751.94|2738.94|2752.51|2739.51|2751.08|2738.08|24
1621589290000|2021-05-21 09:28:10|2751.73|2738.73|2751.85|2738.85|2752.63|2739.63|2751.6|2738.6|21
1621589300000|2021-05-21 09:28:20|2751.78|2738.78|2751.52|2738.52|2751.94|2738.94|2751.52|2738.52|25
1621589310000|2021-05-21 09:28:30|2751.55|2738.55|2752.48|2739.48|2752.62|2739.62|2751.49|2738.49|21
1621589320000|2021-05-21 09:28:40|2752.39|2739.39|2753.85|2740.85|2754.91|2741.91|2752.39|2739.39|30
1621589330000|2021-05-21 09:28:50|2753.86|2740.86|2756.84|2743.84|2758.56|2745.56|2753.86|2740.86|35
1621589340000|2021-05-21 09:29:00|2756.71|2743.71|2756.42|2743.42|2756.89|2743.89|2755.61|2742.61|36
1621589350000|2021-05-21 09:29:10|2756.43|2743.43|2753.71|2740.71|2756.43|2743.43|2753.32|2740.32|37
1621589360000|2021-05-21 09:29:20|2753.84|2740.84|2755.11|2742.11|2755.11|2742.11|2753.34|2740.34|34
1621589370000|2021-05-21 09:29:30|2755.36|2742.36|2756.78|2743.78|2757.03|2744.03|2755.36|2742.36|34
1621589380000|2021-05-21 09:29:40|2756.79|2743.79|2757.01|2744.01|2758.74|2745.74|2756.79|2743.79|34
1621589390000|2021-05-21 09:29:50|2756.77|2743.77|2758.78|2745.78|2758.78|2745.78|2755.1|2742.1|33
1621589400000|2021-05-21 09:30:00|2758.69|2745.69|2758.22|2745.22|2758.78|2745.78|2756.25|2743.25|39
1621589410000|2021-05-21 09:30:10|2758.15|2745.15|2756.75|2743.75|2758.29|2745.29|2756.7|2743.7|37
1621589420000|2021-05-21 09:30:20|2756.64|2743.64|2759.58|2746.58|2759.58|2746.58|2756.45|2743.45|38
1621589430000|2021-05-21 09:30:30|2759.42|2746.42|2759.27|2746.27|2759.58|2746.58|2759.08|2746.08|33
1621589440000|2021-05-21 09:30:40|2759.25|2746.25|2759.16|2746.16|2759.42|2746.42|2758.73|2745.73|27
1621589450000|2021-05-21 09:30:50|2759.35|2746.35|2759.04|2746.04|2759.49|2746.49|2758.49|2745.49|32
1621589460000|2021-05-21 09:31:00|2759.02|2746.02|2760.88|2747.88|2760.89|2747.89|2758.52|2745.52|37
1621589470000|2021-05-21 09:31:10|2760.98|2747.98|2763.84|2750.84|2764.63|2751.63|2760.98|2747.98|36
1621589480000|2021-05-21 09:31:20|2765.25|2752.25|2770.31|2757.31|2770.31|2757.31|2765.25|2752.25|37
1621589490000|2021-05-21 09:31:30|2770.38|2757.38|2774.64|2761.64|2776.81|2763.81|2770.38|2757.38|35
1621589500000|2021-05-21 09:31:40|2775.98|2762.98|2780.58|2767.58|2780.72|2767.72|2774.38|2761.38|31
1621589510000|2021-05-21 09:31:50|2780.32|2767.32|2776.37|2763.37|2782.04|2769.04|2776.34|2763.34|40
1621589520000|2021-05-21 09:32:00|2776.3|2763.3|2776.81|2763.81|2778.08|2765.08|2773.96|2760.96|37
1621589530000|2021-05-21 09:32:10|2777.31|2764.31|2779.25|2766.25|2779.46|2766.46|2776.67|2763.67|39
1621589540000|2021-05-21 09:32:20|2779.39|2766.39|2775.7|2762.7|2780.04|2767.04|2775.65|2762.65|40
1621589550000|2021-05-21 09:32:30|2775.87|2762.87|2775.71|2762.71|2778.24|2765.24|2775.33|2762.33|37
1621589560000|2021-05-21 09:32:40|2775.42|2762.42|2774.49|2761.49|2776.43|2763.43|2774.44|2761.44|34
1621589570000|2021-05-21 09:32:50|2774.53|2761.53|2774.09|2761.09|2775.02|2762.02|2774.06|2761.06|39
1621589580000|2021-05-21 09:33:00|2774.21|2761.21|2773.68|2760.68|2774.52|2761.52|2772.84|2759.84|32
1621589590000|2021-05-21 09:33:10|2773.65|2760.65|2775.49|2762.49|2775.5|2762.5|2773.51|2760.51|30
1621589600000|2021-05-21 09:33:20|2775.42|2762.42|2772.69|2759.69|2775.42|2762.42|2772.67|2759.67|38
1621589610000|2021-05-21 09:33:30|2772.43|2759.43|2768.41|2755.41|2772.43|2759.43|2768.41|2755.41|36
1621589620000|2021-05-21 09:33:40|2768.44|2755.44|2767.7|2754.7|2768.44|2755.44|2766.1|2753.1|35
1621589630000|2021-05-21 09:33:50|2767.66|2754.66|2769.18|2756.18|2769.24|2756.24|2767.28|2754.28|36
1621589640000|2021-05-21 09:34:00|2769.68|2756.68|2767.69|2754.69|2771.08|2758.08|2767.69|2754.69|35
1621589650000|2021-05-21 09:34:10|2767.89|2754.89|2768.35|2755.35|2768.73|2755.73|2767.36|2754.36|36
1621589660000|2021-05-21 09:34:20|2768.14|2755.14|2767.33|2754.33|2768.16|2755.16|2767.24|2754.24|33
1621589670000|2021-05-21 09:34:30|2767.39|2754.39|2767.22|2754.22|2768.41|2755.41|2766.54|2753.54|28
1621589680000|2021-05-21 09:34:40|2767.17|2754.17|2766.52|2753.52|2768.01|2755.01|2766.5|2753.5|33
1621589690000|2021-05-21 09:34:50|2766.49|2753.49|2766.84|2753.84|2766.96|2753.96|2764.83|2751.83|37
1621589700000|2021-05-21 09:35:00|2766.85|2753.85|2764.55|2751.55|2766.85|2753.85|2764.55|2751.55|24
1621589710000|2021-05-21 09:35:10|2764.35|2751.35|2763.04|2750.04|2764.35|2751.35|2762.81|2749.81|36
1621589720000|2021-05-21 09:35:20|2763.05|2750.05|2761.76|2748.76|2763.5|2750.5|2761.71|2748.71|36
1621589730000|2021-05-21 09:35:30|2761.81|2748.81|2761.57|2748.57|2761.81|2748.81|2759.45|2746.45|30
1621589740000|2021-05-21 09:35:40|2761.82|2748.82|2761.14|2748.14|2762.38|2749.38|2760|2747|37
1621589750000|2021-05-21 09:35:50|2761.48|2748.48|2760.43|2747.43|2761.48|2748.48|2759.46|2746.46|34
1621589760000|2021-05-21 09:36:00|2760.57|2747.57|2759.93|2746.93|2761.08|2748.08|2759.93|2746.93|37
1621589770000|2021-05-21 09:36:10|2759.94|2746.94|2761.04|2748.04|2761.04|2748.04|2758.54|2745.54|25
1621589780000|2021-05-21 09:36:20|2761.07|2748.07|2764.16|2751.16|2764.86|2751.86|2761.07|2748.07|36
1621589790000|2021-05-21 09:36:30|2763.82|2750.82|2764.18|2751.18|2764.32|2751.32|2761.57|2748.57|35
1621589800000|2021-05-21 09:36:40|2764.15|2751.15|2761.75|2748.75|2764.16|2751.16|2761.75|2748.75|32
1621589810000|2021-05-21 09:36:50|2761.65|2748.65|2762.16|2749.16|2764.59|2751.59|2761.65|2748.65|34
1621589820000|2021-05-21 09:37:00|2762.2|2749.2|2766.49|2753.49|2767.02|2754.02|2762.2|2749.2|37
1621589830000|2021-05-21 09:37:10|2766.6|2753.6|2764.64|2751.64|2766.66|2753.66|2764.25|2751.25|30
1621589840000|2021-05-21 09:37:20|2764.67|2751.67|2762.73|2749.73|2764.67|2751.67|2762.72|2749.72|38
1621589850000|2021-05-21 09:37:30|2762.77|2749.77|2764.46|2751.46|2764.46|2751.46|2761.88|2748.88|34
1621589860000|2021-05-21 09:37:40|2764.89|2751.89|2763.24|2750.24|2765.8|2752.8|2763.24|2750.24|36
1621589870000|2021-05-21 09:37:50|2763.09|2750.09|2765.23|2752.23|2765.94|2752.94|2763.09|2750.09|37
1621589880000|2021-05-21 09:38:00|2765.16|2752.16|2761.27|2748.27|2765.16|2752.16|2761.07|2748.07|36
1621589890000|2021-05-21 09:38:10|2761.28|2748.28|2761.19|2748.19|2761.53|2748.53|2760.26|2747.26|25
1621589900000|2021-05-21 09:38:20|2761.05|2748.05|2764.02|2751.02|2764.15|2751.15|2760.98|2747.98|35
1621589910000|2021-05-21 09:38:30|2763.93|2750.93|2761.77|2748.77|2764.03|2751.03|2761.63|2748.63|36
1621589920000|2021-05-21 09:38:40|2761.8|2748.8|2763.47|2750.47|2763.47|2750.47|2761.69|2748.69|32
1621589930000|2021-05-21 09:38:50|2763.66|2750.66|2765.47|2752.47|2765.47|2752.47|2762.87|2749.87|34
1621589940000|2021-05-21 09:39:00|2765.94|2752.94|2768.08|2755.08|2768.08|2755.08|2765.81|2752.81|37
1621589950000|2021-05-21 09:39:10|2767.92|2754.92|2769.95|2756.95|2770.79|2757.79|2767.75|2754.75|35
1621589960000|2021-05-21 09:39:20|2770.3|2757.3|2773.48|2760.48|2774.1|2761.1|2770.3|2757.3|34
1621589970000|2021-05-21 09:39:30|2773.31|2760.31|2774.81|2761.81|2776.36|2763.36|2772.51|2759.51|36
1621589980000|2021-05-21 09:39:40|2775.09|2762.09|2775.93|2762.93|2776.09|2763.09|2774.48|2761.48|33
1621589990000|2021-05-21 09:39:50|2774.83|2761.83|2776.28|2763.28|2776.28|2763.28|2773.17|2760.17|31
1621590000000|2021-05-21 09:40:00|2776.86|2763.86|2781.49|2768.49|2781.49|2768.49|2776.86|2763.86|36
1621590010000|2021-05-21 09:40:10|2781.27|2768.27|2781.08|2768.08|2783.02|2770.02|2781.02|2768.02|36
1621590020000|2021-05-21 09:40:20|2780.85|2767.85|2777.16|2764.16|2780.85|2767.85|2775.82|2762.82|34
1621590030000|2021-05-21 09:40:30|2777.29|2764.29|2775.2|2762.2|2778.74|2765.74|2774.78|2761.78|36
1621590040000|2021-05-21 09:40:40|2775.27|2762.27|2771.31|2758.31|2776.65|2763.65|2771.23|2758.23|39
1621590050000|2021-05-21 09:40:50|2771.39|2758.39|2772.97|2759.97|2772.99|2759.99|2771.22|2758.22|33
1621590060000|2021-05-21 09:41:00|2772.79|2759.79|2769.37|2756.37|2772.87|2759.87|2768.45|2755.45|40
1621590070000|2021-05-21 09:41:10|2769.23|2756.23|2769.37|2756.37|2772.52|2759.52|2769.23|2756.23|35
1621590080000|2021-05-21 09:41:20|2769.2|2756.2|2768.32|2755.32|2769.36|2756.36|2766.47|2753.47|37
1621590090000|2021-05-21 09:41:30|2768.3|2755.3|2768.44|2755.44|2768.75|2755.75|2765.67|2752.67|34
1621590100000|2021-05-21 09:41:40|2768.4|2755.4|2768.89|2755.89|2771|2758|2768.32|2755.32|35
1621590110000|2021-05-21 09:41:50|2768.9|2755.9|2768.7|2755.7|2769.55|2756.55|2767.57|2754.57|31
1621590120000|2021-05-21 09:42:00|2768.95|2755.95|2767.12|2754.12|2769.1|2756.1|2767.12|2754.12|28
1621590130000|2021-05-21 09:42:10|2767.09|2754.09|2768.78|2755.78|2768.78|2755.78|2766.45|2753.45|26
1621590140000|2021-05-21 09:42:20|2768.82|2755.82|2767.6|2754.6|2768.87|2755.87|2766.81|2753.81|31
1621590150000|2021-05-21 09:42:30|2768.46|2755.46|2764.47|2751.47|2768.65|2755.65|2764.47|2751.47|33
1621590160000|2021-05-21 09:42:40|2764.44|2751.44|2766.55|2753.55|2767.08|2754.08|2764.44|2751.44|29
1621590170000|2021-05-21 09:42:50|2766.46|2753.46|2767.91|2754.91|2767.91|2754.91|2766.46|2753.46|31
1621590180000|2021-05-21 09:43:00|2768.8|2755.8|2766.86|2753.86|2769.05|2756.05|2766.86|2753.86|29
1621590190000|2021-05-21 09:43:10|2766.87|2753.87|2766.81|2753.81|2767.23|2754.23|2766.7|2753.7|29
1621590200000|2021-05-21 09:43:20|2766.74|2753.74|2767.85|2754.85|2767.95|2754.95|2766.74|2753.74|20
1621590210000|2021-05-21 09:43:30|2767.84|2754.84|2766.77|2753.77|2767.84|2754.84|2766.77|2753.77|24
1621590220000|2021-05-21 09:43:40|2766.78|2753.78|2766.19|2753.19|2767.07|2754.07|2766.19|2753.19|19
1621590230000|2021-05-21 09:43:50|2766.2|2753.2|2769.45|2756.45|2770.26|2757.26|2766.2|2753.2|36
1621590240000|2021-05-21 09:44:00|2769.62|2756.62|2775.82|2762.82|2776.06|2763.06|2769.62|2756.62|38
1621590250000|2021-05-21 09:44:10|2776.1|2763.1|2778.15|2765.15|2778.15|2765.15|2775.11|2762.11|38
1621590260000|2021-05-21 09:44:20|2777.8|2764.8|2779.41|2766.41|2779.6|2766.6|2776.14|2763.14|33
1621590270000|2021-05-21 09:44:30|2779.73|2766.73|2788.51|2775.51|2788.99|2775.99|2779.73|2766.73|37
1621590280000|2021-05-21 09:44:40|2790.54|2777.54|2784.68|2771.68|2791.33|2778.33|2784.68|2771.68|39
1621590290000|2021-05-21 09:44:50|2784.01|2771.01|2784.42|2771.42|2784.84|2771.84|2783.6|2770.6|35
1621590300000|2021-05-21 09:45:00|2784.54|2771.54|2781.08|2768.08|2786.26|2773.26|2780.55|2767.55|39
1621590310000|2021-05-21 09:45:10|2781.03|2768.03|2778.95|2765.95|2783.04|2770.04|2778.19|2765.19|37
1621590320000|2021-05-21 09:45:20|2778.91|2765.91|2770.63|2757.63|2779.12|2766.12|2770.24|2757.24|40
1621590330000|2021-05-21 09:45:30|2770.47|2757.47|2768.96|2755.96|2773.84|2760.84|2768.96|2755.96|36
1621590340000|2021-05-21 09:45:40|2770.54|2757.54|2766.79|2753.79|2770.84|2757.84|2766.79|2753.79|37
1621590350000|2021-05-21 09:45:50|2766.75|2753.75|2762.22|2749.22|2767.53|2754.53|2760.78|2747.78|38
1621590360000|2021-05-21 09:46:00|2762.05|2749.05|2767.76|2754.76|2771.2|2758.2|2762.05|2749.05|38
1621590370000|2021-05-21 09:46:10|2767.8|2754.8|2768.58|2755.58|2771.81|2758.81|2767.64|2754.64|38
1621590380000|2021-05-21 09:46:20|2769.03|2756.03|2765.52|2752.52|2769.03|2756.03|2764.71|2751.71|35
1621590390000|2021-05-21 09:46:30|2765.39|2752.39|2763.49|2750.49|2765.91|2752.91|2763.49|2750.49|32
1621590400000|2021-05-21 09:46:40|2763.43|2750.43|2760.84|2747.84|2763.43|2750.43|2760.84|2747.84|33
1621590410000|2021-05-21 09:46:50|2760.6|2747.6|2761.08|2748.08|2761.56|2748.56|2759.72|2746.72|35
1621590420000|2021-05-21 09:47:00|2760.99|2747.99|2758.96|2745.96|2761.09|2748.09|2758.96|2745.96|35
1621590430000|2021-05-21 09:47:10|2758.88|2745.88|2756.64|2743.64|2758.92|2745.92|2755.51|2742.51|38
1621590440000|2021-05-21 09:47:20|2757.16|2744.16|2762.15|2749.15|2762.63|2749.63|2757.16|2744.16|39
1621590450000|2021-05-21 09:47:30|2762.22|2749.22|2758.3|2745.3|2762.29|2749.29|2758.25|2745.25|36
1621590460000|2021-05-21 09:47:40|2759.13|2746.13|2759.29|2746.29|2759.32|2746.32|2758.62|2745.62|33
1621590470000|2021-05-21 09:47:50|2759.38|2746.38|2759.58|2746.58|2760.12|2747.12|2759.23|2746.23|33
1621590480000|2021-05-21 09:48:00|2759.55|2746.55|2758.57|2745.57|2759.84|2746.84|2758.56|2745.56|21
1621590490000|2021-05-21 09:48:10|2758.55|2745.55|2757.78|2744.78|2758.73|2745.73|2757.63|2744.63|26
1621590500000|2021-05-21 09:48:20|2757.22|2744.22|2758.35|2745.35|2758.35|2745.35|2757.22|2744.22|31
1621590510000|2021-05-21 09:48:30|2758.39|2745.39|2761.31|2748.31|2761.45|2748.45|2757.77|2744.77|35
1621590520000|2021-05-21 09:48:40|2761.19|2748.19|2758.52|2745.52|2761.19|2748.19|2758.15|2745.15|37
1621590530000|2021-05-21 09:48:50|2758.53|2745.53|2760.06|2747.06|2760.41|2747.41|2758.53|2745.53|36
1621590540000|2021-05-21 09:49:00|2760.05|2747.05|2758.61|2745.61|2760.19|2747.19|2758.53|2745.53|28
1621590550000|2021-05-21 09:49:10|2758.59|2745.59|2758.92|2745.92|2759.4|2746.4|2758.53|2745.53|25
1621590560000|2021-05-21 09:49:20|2758.79|2745.79|2759.24|2746.24|2759.53|2746.53|2758.79|2745.79|22
1621590570000|2021-05-21 09:49:30|2759.4|2746.4|2761.34|2748.34|2761.34|2748.34|2759.39|2746.39|27
1621590580000|2021-05-21 09:49:40|2761.36|2748.36|2761.12|2748.12|2761.57|2748.57|2760.32|2747.32|34
1621590590000|2021-05-21 09:49:50|2761.11|2748.11|2761.26|2748.26|2761.26|2748.26|2760.47|2747.47|32
1621590600000|2021-05-21 09:50:00|2761.25|2748.25|2760.05|2747.05|2761.41|2748.41|2760.05|2747.05|28
1621590610000|2021-05-21 09:50:10|2760.06|2747.06|2759.63|2746.63|2760.06|2747.06|2759.39|2746.39|24
1621590620000|2021-05-21 09:50:20|2759.67|2746.67|2758.66|2745.66|2759.67|2746.67|2758.66|2745.66|26
1621590630000|2021-05-21 09:50:30|2758.7|2745.7|2755.89|2742.89|2758.7|2745.7|2755.45|2742.45|31
1621590640000|2021-05-21 09:50:40|2755.95|2742.95|2756.81|2743.81|2757.04|2744.04|2755.95|2742.95|31
1621590650000|2021-05-21 09:50:50|2756.87|2743.87|2756.19|2743.19|2757.21|2744.21|2756.03|2743.03|31
1621590660000|2021-05-21 09:51:00|2756.33|2743.33|2754.99|2741.99|2757.16|2744.16|2754.97|2741.97|31
1621590670000|2021-05-21 09:51:10|2755|2742|2755.36|2742.36|2755.77|2742.77|2754.88|2741.88|35
1621590680000|2021-05-21 09:51:20|2755.38|2742.38|2755.58|2742.58|2755.84|2742.84|2755.1|2742.1|27
1621590690000|2021-05-21 09:51:30|2755.6|2742.6|2758.4|2745.4|2758.93|2745.93|2755.6|2742.6|38
1621590700000|2021-05-21 09:51:40|2758.75|2745.75|2760.47|2747.47|2761.06|2748.06|2758.75|2745.75|38
1621590710000|2021-05-21 09:51:50|2760.25|2747.25|2757.99|2744.99|2760.64|2747.64|2757.99|2744.99|34
1621590720000|2021-05-21 09:52:00|2758.03|2745.03|2758.62|2745.62|2758.62|2745.62|2756.34|2743.34|37
1621590730000|2021-05-21 09:52:10|2758.52|2745.52|2758.42|2745.42|2759.52|2746.52|2757.76|2744.76|38
1621590740000|2021-05-21 09:52:20|2758.43|2745.43|2757.21|2744.21|2758.72|2745.72|2757.2|2744.2|34
1621590750000|2021-05-21 09:52:30|2756.76|2743.76|2757.45|2744.45|2758.84|2745.84|2756.21|2743.21|35
1621590760000|2021-05-21 09:52:40|2757.39|2744.39|2758.78|2745.78|2759.3|2746.3|2757.34|2744.34|31
1621590770000|2021-05-21 09:52:50|2758.8|2745.8|2757.84|2744.84|2758.86|2745.86|2757.56|2744.56|32
1621590780000|2021-05-21 09:53:00|2757.82|2744.82|2758.33|2745.33|2758.38|2745.38|2757.82|2744.82|22
1621590790000|2021-05-21 09:53:10|2758.35|2745.35|2758.91|2745.91|2758.91|2745.91|2758.35|2745.35|14
1621590800000|2021-05-21 09:53:20|2758.92|2745.92|2760.05|2747.05|2760.73|2747.73|2758.76|2745.76|28
1621590810000|2021-05-21 09:53:30|2760.27|2747.27|2760.8|2747.8|2761.39|2748.39|2758.98|2745.98|33
1621590820000|2021-05-21 09:53:40|2760.82|2747.82|2762.39|2749.39|2762.39|2749.39|2759.94|2746.94|31
1621590830000|2021-05-21 09:53:50|2762.91|2749.91|2763.81|2750.81|2764.95|2751.95|2762.67|2749.67|37
1621590840000|2021-05-21 09:54:00|2764.2|2751.2|2762.39|2749.39|2764.2|2751.2|2762.05|2749.05|35
1621590850000|2021-05-21 09:54:10|2762.53|2749.53|2767.05|2754.05|2767.31|2754.31|2762.34|2749.34|37
1621590860000|2021-05-21 09:54:20|2767.08|2754.08|2765.85|2752.85|2767.08|2754.08|2765.2|2752.2|34
1621590870000|2021-05-21 09:54:30|2765.86|2752.86|2764.3|2751.3|2765.88|2752.88|2764.3|2751.3|36
1621590880000|2021-05-21 09:54:40|2764.29|2751.29|2764.59|2751.59|2764.89|2751.89|2763.9|2750.9|24
1621590890000|2021-05-21 09:54:50|2764.56|2751.56|2763.88|2750.88|2764.56|2751.56|2763.64|2750.64|23
1621590900000|2021-05-21 09:55:00|2763.87|2750.87|2763.97|2750.97|2764.05|2751.05|2763.63|2750.63|23
1621590910000|2021-05-21 09:55:10|2763.98|2750.98|2764.72|2751.72|2764.72|2751.72|2763.98|2750.98|11
1621590920000|2021-05-21 09:55:20|2764.46|2751.46|2764.29|2751.29|2766.65|2753.65|2764.29|2751.29|39
1621590930000|2021-05-21 09:55:30|2764.27|2751.27|2762.82|2749.82|2764.36|2751.36|2762.79|2749.79|30
1621590940000|2021-05-21 09:55:40|2762.78|2749.78|2764.46|2751.46|2764.48|2751.48|2762.78|2749.78|34
1621590950000|2021-05-21 09:55:50|2764.25|2751.25|2762.86|2749.86|2764.25|2751.25|2762.86|2749.86|27
1621590960000|2021-05-21 09:56:00|2763.03|2750.03|2766.46|2753.46|2766.69|2753.69|2763.03|2750.03|34
1621590970000|2021-05-21 09:56:10|2766.5|2753.5|2766.66|2753.66|2767.35|2754.35|2766.5|2753.5|33
1621590980000|2021-05-21 09:56:20|2766.75|2753.75|2766.34|2753.34|2766.75|2753.75|2765.74|2752.74|30
1621590990000|2021-05-21 09:56:30|2766.36|2753.36|2764.92|2751.92|2766.37|2753.37|2764.69|2751.69|28
1621591000000|2021-05-21 09:56:40|2764.96|2751.96|2765.16|2752.16|2766.08|2753.08|2764.52|2751.52|23
1621591010000|2021-05-21 09:56:50|2765.25|2752.25|2764.64|2751.64|2765.96|2752.96|2764.64|2751.64|30
1621591020000|2021-05-21 09:57:00|2764.66|2751.66|2764.06|2751.06|2764.95|2751.95|2764.06|2751.06|34
1621591030000|2021-05-21 09:57:10|2764.23|2751.23|2765.01|2752.01|2765.11|2752.11|2764.2|2751.2|20
1621591040000|2021-05-21 09:57:20|2765.04|2752.04|2765|2752|2765.59|2752.59|2764.95|2751.95|29
1621591050000|2021-05-21 09:57:30|2765.05|2752.05|2764.77|2751.77|2765.43|2752.43|2764.72|2751.72|28
1621591060000|2021-05-21 09:57:40|2764.76|2751.76|2765.37|2752.37|2766.4|2753.4|2764.76|2751.76|31
1621591070000|2021-05-21 09:57:50|2765.65|2752.65|2764.33|2751.33|2766.1|2753.1|2764.33|2751.33|30
1621591080000|2021-05-21 09:58:00|2764.41|2751.41|2765.34|2752.34|2765.44|2752.44|2764.41|2751.41|35
1621591090000|2021-05-21 09:58:10|2765.35|2752.35|2768.3|2755.3|2768.3|2755.3|2765.34|2752.34|29
1621591100000|2021-05-21 09:58:20|2768.29|2755.29|2768.27|2755.27|2768.33|2755.33|2767.47|2754.47|31
1621591110000|2021-05-21 09:58:30|2768.16|2755.16|2766.59|2753.59|2768.34|2755.34|2766.56|2753.56|30
1621591120000|2021-05-21 09:58:40|2766.62|2753.62|2766.85|2753.85|2767.69|2754.69|2766.59|2753.59|32
1621591130000|2021-05-21 09:58:50|2766.79|2753.79|2767.04|2754.04|2767.21|2754.21|2766.62|2753.62|16
1621591140000|2021-05-21 09:59:00|2767.21|2754.21|2767.63|2754.63|2767.65|2754.65|2766.61|2753.61|18
1621591150000|2021-05-21 09:59:10|2767.67|2754.67|2768.52|2755.52|2768.56|2755.56|2767.67|2754.67|16
1621591160000|2021-05-21 09:59:20|2768.62|2755.62|2769.01|2756.01|2769.01|2756.01|2768.59|2755.59|14
1621591170000|2021-05-21 09:59:30|2769.16|2756.16|2768.65|2755.65|2769.28|2756.28|2768.58|2755.58|20
1621591180000|2021-05-21 09:59:40|2768.62|2755.62|2771.5|2758.5|2772.28|2759.28|2768.62|2755.62|32
1621591190000|2021-05-21 09:59:50|2771.36|2758.36|2772.61|2759.61|2772.63|2759.63|2771.12|2758.12|33
1621591200000|2021-05-21 10:00:00|2772.59|2759.59|2771.15|2758.15|2772.87|2759.87|2770.39|2757.39|36
1621591210000|2021-05-21 10:00:10|2771.18|2758.18|2768.87|2755.87|2771.28|2758.28|2768.85|2755.85|30
1621591220000|2021-05-21 10:00:20|2768.85|2755.85|2764.68|2751.68|2768.85|2755.85|2763.9|2750.9|36
1621591230000|2021-05-21 10:00:30|2764.83|2751.83|2763.52|2750.52|2764.83|2751.83|2763.22|2750.22|33
1621591240000|2021-05-21 10:00:40|2764.09|2751.09|2764.45|2751.45|2765.11|2752.11|2763.74|2750.74|35
1621591250000|2021-05-21 10:00:50|2764.4|2751.4|2760.25|2747.25|2764.4|2751.4|2760.25|2747.25|35
1621591260000|2021-05-21 10:01:00|2759.89|2746.89|2759.34|2746.34|2760.87|2747.87|2759.34|2746.34|35
1621591270000|2021-05-21 10:01:10|2758.94|2745.94|2751.92|2738.92|2758.94|2745.94|2751.79|2738.79|34
1621591280000|2021-05-21 10:01:20|2751.81|2738.81|2749.3|2736.3|2751.81|2738.81|2749.27|2736.27|35
1621591290000|2021-05-21 10:01:30|2749.57|2736.57|2747.77|2734.77|2749.6|2736.6|2746.08|2733.08|36
1621591300000|2021-05-21 10:01:40|2747.8|2734.8|2748.19|2735.19|2749.47|2736.47|2747.12|2734.12|39
1621591310000|2021-05-21 10:01:50|2748.12|2735.12|2746.58|2733.58|2748.12|2735.12|2746.58|2733.58|35
1621591320000|2021-05-21 10:02:00|2746.66|2733.66|2743.61|2730.61|2747.61|2734.61|2742.71|2729.71|39
1621591330000|2021-05-21 10:02:10|2743.88|2730.88|2747.27|2734.27|2747.67|2734.67|2743.88|2730.88|40
1621591340000|2021-05-21 10:02:20|2747.24|2734.24|2746.86|2733.86|2747.92|2734.92|2746.27|2733.27|36
1621591350000|2021-05-21 10:02:30|2746.93|2733.93|2747.61|2734.61|2747.82|2734.82|2746.09|2733.09|30
1621591360000|2021-05-21 10:02:40|2748.01|2735.01|2748.29|2735.29|2751.14|2738.14|2748.01|2735.01|37
1621591370000|2021-05-21 10:02:50|2748.27|2735.27|2744.85|2731.85|2748.27|2735.27|2744.54|2731.54|39
1621591380000|2021-05-21 10:03:00|2744.44|2731.44|2748.75|2735.75|2749.33|2736.33|2743.44|2730.44|39
1621591390000|2021-05-21 10:03:10|2748.88|2735.88|2749.97|2736.97|2749.97|2736.97|2746.84|2733.84|31
1621591400000|2021-05-21 10:03:20|2749.85|2736.85|2752.85|2739.85|2752.9|2739.9|2749.85|2736.85|35
1621591410000|2021-05-21 10:03:30|2752.82|2739.82|2752.89|2739.89|2754.14|2741.14|2751.25|2738.25|32
1621591420000|2021-05-21 10:03:40|2752.93|2739.93|2752.13|2739.13|2753.33|2740.33|2750.58|2737.58|34
1621591430000|2021-05-21 10:03:50|2752.16|2739.16|2753.95|2740.95|2754.02|2741.02|2752.16|2739.16|35
1621591440000|2021-05-21 10:04:00|2753.74|2740.74|2753.04|2740.04|2754.1|2741.1|2750.91|2737.91|32
1621591450000|2021-05-21 10:04:10|2753.22|2740.22|2755.44|2742.44|2756.03|2743.03|2753.22|2740.22|37
1621591460000|2021-05-21 10:04:20|2755.43|2742.43|2756.49|2743.49|2756.73|2743.73|2755.43|2742.43|31
1621591470000|2021-05-21 10:04:30|2756.5|2743.5|2758.42|2745.42|2758.51|2745.51|2756.5|2743.5|36
1621591480000|2021-05-21 10:04:40|2758.15|2745.15|2758.45|2745.45|2759.04|2746.04|2757.81|2744.81|31
1621591490000|2021-05-21 10:04:50|2758.53|2745.53|2759.47|2746.47|2759.49|2746.49|2758.41|2745.41|31
1621591500000|2021-05-21 10:05:00|2759.46|2746.46|2761.48|2748.48|2761.59|2748.59|2759.02|2746.02|27
1621591510000|2021-05-21 10:05:10|2760.97|2747.97|2761.56|2748.56|2762.78|2749.78|2760.97|2747.97|37
1621591520000|2021-05-21 10:05:20|2761.4|2748.4|2760.3|2747.3|2762.35|2749.35|2759.5|2746.5|40
1621591530000|2021-05-21 10:05:30|2760.29|2747.29|2758.96|2745.96|2760.59|2747.59|2758.42|2745.42|29
1621591540000|2021-05-21 10:05:40|2758.92|2745.92|2759.58|2746.58|2759.77|2746.77|2758.63|2745.63|29
1621591550000|2021-05-21 10:05:50|2759.65|2746.65|2759.62|2746.62|2759.95|2746.95|2759.59|2746.59|26
1621591560000|2021-05-21 10:06:00|2759.41|2746.41|2754.9|2741.9|2759.41|2746.41|2754.05|2741.05|34
1621591570000|2021-05-21 10:06:10|2755.14|2742.14|2754.32|2741.32|2755.26|2742.26|2754|2741|32
1621591580000|2021-05-21 10:06:20|2754.35|2741.35|2751.65|2738.65|2754.38|2741.38|2751.65|2738.65|26
1621591590000|2021-05-21 10:06:30|2751.55|2738.55|2749.93|2736.93|2752.59|2739.59|2749.36|2736.36|34
1621591600000|2021-05-21 10:06:40|2750.37|2737.37|2748.62|2735.62|2750.56|2737.56|2748.05|2735.05|38
1621591610000|2021-05-21 10:06:50|2748.61|2735.61|2748.88|2735.88|2749.09|2736.09|2747.77|2734.77|29
1621591620000|2021-05-21 10:07:00|2748.91|2735.91|2749.16|2736.16|2749.4|2736.4|2747.99|2734.99|32
1621591630000|2021-05-21 10:07:10|2749.15|2736.15|2754.34|2741.34|2754.34|2741.34|2748.99|2735.99|35
1621591640000|2021-05-21 10:07:20|2754.35|2741.35|2753.43|2740.43|2755.61|2742.61|2752.44|2739.44|37
1621591650000|2021-05-21 10:07:30|2753.11|2740.11|2757.85|2744.85|2757.85|2744.85|2752.11|2739.11|39
1621591660000|2021-05-21 10:07:40|2757.63|2744.63|2757.65|2744.65|2757.92|2744.92|2756|2743|36
1621591670000|2021-05-21 10:07:50|2757.57|2744.57|2754.51|2741.51|2757.94|2744.94|2754.37|2741.37|39
1621591680000|2021-05-21 10:08:00|2754.54|2741.54|2756.59|2743.59|2756.88|2743.88|2754.54|2741.54|35
1621591690000|2021-05-21 10:08:10|2756.51|2743.51|2755.57|2742.57|2756.51|2743.51|2755|2742|35
1621591700000|2021-05-21 10:08:20|2755.59|2742.59|2755.98|2742.98|2756.11|2743.11|2755.59|2742.59|25
1621591710000|2021-05-21 10:08:30|2755.59|2742.59|2758.76|2745.76|2758.91|2745.91|2755.51|2742.51|30
1621591720000|2021-05-21 10:08:40|2758.75|2745.75|2758.25|2745.25|2759.07|2746.07|2757.55|2744.55|28
1621591730000|2021-05-21 10:08:50|2758.1|2745.1|2756.51|2743.51|2758.77|2745.77|2756.51|2743.51|28
1621591740000|2021-05-21 10:09:00|2756.6|2743.6|2753.34|2740.34|2756.6|2743.6|2753.2|2740.2|28
1621591750000|2021-05-21 10:09:10|2753.35|2740.35|2751.29|2738.29|2753.38|2740.38|2750.25|2737.25|30
1621591760000|2021-05-21 10:09:20|2750.93|2737.93|2750.15|2737.15|2751.08|2738.08|2750.14|2737.14|23
1621591770000|2021-05-21 10:09:30|2750.14|2737.14|2749.16|2736.16|2750.14|2737.14|2748.64|2735.64|31
1621591780000|2021-05-21 10:09:40|2749.11|2736.11|2748.59|2735.59|2749.39|2736.39|2748.26|2735.26|36
1621591790000|2021-05-21 10:09:50|2748.56|2735.56|2748.63|2735.63|2748.68|2735.68|2748.41|2735.41|23
1621591800000|2021-05-21 10:10:00|2748.67|2735.67|2749.09|2736.09|2750.07|2737.07|2748.51|2735.51|33
1621591810000|2021-05-21 10:10:10|2749.19|2736.19|2749.2|2736.2|2750.01|2737.01|2749.11|2736.11|34
1621591820000|2021-05-21 10:10:20|2749.19|2736.19|2749.85|2736.85|2749.85|2736.85|2748.58|2735.58|20
1621591830000|2021-05-21 10:10:30|2750.09|2737.09|2749.89|2736.89|2752.35|2739.35|2749.53|2736.53|37
1621591840000|2021-05-21 10:10:40|2749.83|2736.83|2750.61|2737.61|2751.9|2738.9|2749.41|2736.41|36
1621591850000|2021-05-21 10:10:50|2750.5|2737.5|2748.55|2735.55|2750.5|2737.5|2748.39|2735.39|34
1621591860000|2021-05-21 10:11:00|2748.2|2735.2|2750.83|2737.83|2751.13|2738.13|2748.2|2735.2|28
1621591870000|2021-05-21 10:11:10|2750.57|2737.57|2751.02|2738.02|2751.25|2738.25|2750.2|2737.2|30
1621591880000|2021-05-21 10:11:20|2751.1|2738.1|2753.19|2740.19|2753.2|2740.2|2750.6|2737.6|35
1621591890000|2021-05-21 10:11:30|2753.18|2740.18|2751.26|2738.26|2753.18|2740.18|2751.26|2738.26|33
1621591900000|2021-05-21 10:11:40|2751.27|2738.27|2751.31|2738.31|2752.02|2739.02|2750.46|2737.46|29
1621591910000|2021-05-21 10:11:50|2751.09|2738.09|2751.75|2738.75|2751.75|2738.75|2751.03|2738.03|28
1621591920000|2021-05-21 10:12:00|2752.31|2739.31|2751.95|2738.95|2752.55|2739.55|2751.31|2738.31|31
1621591930000|2021-05-21 10:12:10|2751.94|2738.94|2751.64|2738.64|2752.25|2739.25|2751.64|2738.64|30
1621591940000|2021-05-21 10:12:20|2751.71|2738.71|2751.99|2738.99|2752.1|2739.1|2751.65|2738.65|17
1621591950000|2021-05-21 10:12:30|2751.93|2738.93|2751.46|2738.46|2752.07|2739.07|2750.89|2737.89|29
1621591960000|2021-05-21 10:12:40|2751.48|2738.48|2750.92|2737.92|2751.59|2738.59|2750.92|2737.92|20
1621591970000|2021-05-21 10:12:50|2750.88|2737.88|2752.27|2739.27|2753.29|2740.29|2750.36|2737.36|28
1621591980000|2021-05-21 10:13:00|2752.22|2739.22|2755.82|2742.82|2755.93|2742.93|2752.21|2739.21|33
1621591990000|2021-05-21 10:13:10|2755.48|2742.48|2754.11|2741.11|2755.48|2742.48|2752.97|2739.97|26
1621592000000|2021-05-21 10:13:20|2754.17|2741.17|2755.22|2742.22|2755.22|2742.22|2754.01|2741.01|26
1621592010000|2021-05-21 10:13:30|2755.34|2742.34|2754.03|2741.03|2755.34|2742.34|2753.73|2740.73|23
1621592020000|2021-05-21 10:13:40|2753.98|2740.98|2752.2|2739.2|2754.02|2741.02|2752.04|2739.04|22
1621592030000|2021-05-21 10:13:50|2752.23|2739.23|2753.16|2740.16|2753.19|2740.19|2752.23|2739.23|32
1621592040000|2021-05-21 10:14:00|2753.12|2740.12|2752.58|2739.58|2753.13|2740.13|2752.3|2739.3|30
1621592050000|2021-05-21 10:14:10|2752.48|2739.48|2756.04|2743.04|2756.07|2743.07|2752.48|2739.48|35
1621592060000|2021-05-21 10:14:20|2756.01|2743.01|2759.41|2746.41|2759.54|2746.54|2755.9|2742.9|38
1621592070000|2021-05-21 10:14:30|2759.44|2746.44|2758.88|2745.88|2759.95|2746.95|2758.84|2745.84|35
1621592080000|2021-05-21 10:14:40|2758.76|2745.76|2761.11|2748.11|2761.27|2748.27|2758.68|2745.68|35
1621592090000|2021-05-21 10:14:50|2761.07|2748.07|2757.33|2744.33|2761.07|2748.07|2757.29|2744.29|27
1621592100000|2021-05-21 10:15:00|2757.26|2744.26|2758.89|2745.89|2758.89|2745.89|2757.09|2744.09|32
1621592110000|2021-05-21 10:15:10|2758.77|2745.77|2761.65|2748.65|2761.65|2748.65|2758.75|2745.75|33
1621592120000|2021-05-21 10:15:20|2761.49|2748.49|2762.45|2749.45|2762.6|2749.6|2761.49|2748.49|34
1621592130000|2021-05-21 10:15:30|2762.09|2749.09|2762.08|2749.08|2762.65|2749.65|2761.89|2748.89|27
1621592140000|2021-05-21 10:15:40|2762.07|2749.07|2762.43|2749.43|2762.43|2749.43|2761.97|2748.97|29
1621592150000|2021-05-21 10:15:50|2762.38|2749.38|2763.92|2750.92|2764.39|2751.39|2762.38|2749.38|27
1621592160000|2021-05-21 10:16:00|2763.79|2750.79|2761.51|2748.51|2763.79|2750.79|2761.46|2748.46|28
1621592170000|2021-05-21 10:16:10|2761.54|2748.54|2763.34|2750.34|2763.36|2750.36|2761.54|2748.54|31
1621592180000|2021-05-21 10:16:20|2763.46|2750.46|2759.64|2746.64|2763.91|2750.91|2759.64|2746.64|31
1621592190000|2021-05-21 10:16:30|2759.65|2746.65|2759.05|2746.05|2759.65|2746.65|2758.49|2745.49|28
1621592200000|2021-05-21 10:16:40|2759.06|2746.06|2761.65|2748.65|2761.95|2748.95|2759.06|2746.06|35
1621592210000|2021-05-21 10:16:50|2761.99|2748.99|2761.51|2748.51|2761.99|2748.99|2760.15|2747.15|34
1621592220000|2021-05-21 10:17:00|2761.5|2748.5|2758.6|2745.6|2761.58|2748.58|2758.6|2745.6|29
1621592230000|2021-05-21 10:17:10|2758.57|2745.57|2760.14|2747.14|2760.17|2747.17|2757.47|2744.47|32
1621592240000|2021-05-21 10:17:20|2760.19|2747.19|2756.75|2743.75|2761.17|2748.17|2756.75|2743.75|37
1621592250000|2021-05-21 10:17:30|2756.37|2743.37|2754.17|2741.17|2757.04|2744.04|2754.17|2741.17|33
1621592260000|2021-05-21 10:17:40|2754.26|2741.26|2753.53|2740.53|2754.8|2741.8|2753.44|2740.44|36
1621592270000|2021-05-21 10:17:50|2753.23|2740.23|2752.4|2739.4|2753.31|2740.31|2751.19|2738.19|39
1621592280000|2021-05-21 10:18:00|2752.29|2739.29|2749.14|2736.14|2752.29|2739.29|2748.72|2735.72|37
1621592290000|2021-05-21 10:18:10|2749.12|2736.12|2745.64|2732.64|2749.2|2736.2|2745.64|2732.64|35
1621592300000|2021-05-21 10:18:20|2745.6|2732.6|2743.93|2730.93|2745.61|2732.61|2742.65|2729.65|34
1621592310000|2021-05-21 10:18:30|2743.77|2730.77|2744.39|2731.39|2744.65|2731.65|2743.33|2730.33|33
1621592320000|2021-05-21 10:18:40|2744.36|2731.36|2742.55|2729.55|2744.36|2731.36|2742.55|2729.55|36
1621592330000|2021-05-21 10:18:50|2742.51|2729.51|2738.24|2725.24|2743.05|2730.05|2738.24|2725.24|34
1621592340000|2021-05-21 10:19:00|2738.41|2725.41|2737.74|2724.74|2739.01|2726.01|2737.44|2724.44|38
1621592350000|2021-05-21 10:19:10|2737.45|2724.45|2740.16|2727.16|2740.69|2727.69|2736.36|2723.36|39
1621592360000|2021-05-21 10:19:20|2740.41|2727.41|2743.4|2730.4|2743.4|2730.4|2740.18|2727.18|37
1621592370000|2021-05-21 10:19:30|2743.59|2730.59|2744.45|2731.45|2748.04|2735.04|2743.59|2730.59|39
1621592380000|2021-05-21 10:19:40|2744.86|2731.86|2744.08|2731.08|2746.03|2733.03|2743.64|2730.64|38
1621592390000|2021-05-21 10:19:50|2744.11|2731.11|2743.78|2730.78|2745.19|2732.19|2743.74|2730.74|32
1621592400000|2021-05-21 10:20:00|2744.2|2731.2|2749.89|2736.89|2749.89|2736.89|2743.99|2730.99|39
1621592410000|2021-05-21 10:20:10|2750.03|2737.03|2752.12|2739.12|2753.61|2740.61|2749.92|2736.92|38
1621592420000|2021-05-21 10:20:20|2752.22|2739.22|2751.44|2738.44|2752.22|2739.22|2749.83|2736.83|35
1621592430000|2021-05-21 10:20:30|2751.23|2738.23|2752.64|2739.64|2753.05|2740.05|2749.84|2736.84|33
1621592440000|2021-05-21 10:20:40|2752.89|2739.89|2753.69|2740.69|2754.8|2741.8|2752.89|2739.89|33
1621592450000|2021-05-21 10:20:50|2753.47|2740.47|2754.06|2741.06|2754.19|2741.19|2752.7|2739.7|27
1621592460000|2021-05-21 10:21:00|2753.97|2740.97|2754.82|2741.82|2754.82|2741.82|2753.75|2740.75|29
1621592470000|2021-05-21 10:21:10|2754.97|2741.97|2755.38|2742.38|2755.41|2742.41|2754.97|2741.97|29
1621592480000|2021-05-21 10:21:20|2755.44|2742.44|2755.81|2742.81|2756.58|2743.58|2755.17|2742.17|35
1621592490000|2021-05-21 10:21:30|2755.8|2742.8|2755.78|2742.78|2756.43|2743.43|2753.95|2740.95|32
1621592500000|2021-05-21 10:21:40|2755.99|2742.99|2756.86|2743.86|2757.16|2744.16|2755.46|2742.46|35
1621592510000|2021-05-21 10:21:50|2758.53|2745.53|2761.58|2748.58|2761.64|2748.64|2758.53|2745.53|35
1621592520000|2021-05-21 10:22:00|2761.75|2748.75|2758.45|2745.45|2762.33|2749.33|2758.43|2745.43|34
1621592530000|2021-05-21 10:22:10|2758.51|2745.51|2759.32|2746.32|2759.47|2746.47|2758.44|2745.44|34
1621592540000|2021-05-21 10:22:20|2759.18|2746.18|2759.95|2746.95|2760.03|2747.03|2758.77|2745.77|30
1621592550000|2021-05-21 10:22:30|2759.9|2746.9|2759.58|2746.58|2759.92|2746.92|2759.12|2746.12|28
1621592560000|2021-05-21 10:22:40|2759.52|2746.52|2758.01|2745.01|2759.53|2746.53|2758.01|2745.01|31
1621592570000|2021-05-21 10:22:50|2757.89|2744.89|2757.41|2744.41|2757.94|2744.94|2757.03|2744.03|30
1621592580000|2021-05-21 10:23:00|2757.42|2744.42|2759.1|2746.1|2759.13|2746.13|2756.54|2743.54|32
1621592590000|2021-05-21 10:23:10|2759.11|2746.11|2758.7|2745.7|2759.11|2746.11|2758.03|2745.03|25
1621592600000|2021-05-21 10:23:20|2758.77|2745.77|2757.31|2744.31|2759.15|2746.15|2757.03|2744.03|35
1621592610000|2021-05-21 10:23:30|2757.19|2744.19|2757.49|2744.49|2757.49|2744.49|2754.65|2741.65|31
1621592620000|2021-05-21 10:23:40|2757.48|2744.48|2756.33|2743.33|2758.11|2745.11|2756.33|2743.33|29
1621592630000|2021-05-21 10:23:50|2756.55|2743.55|2756.84|2743.84|2757.39|2744.39|2756.55|2743.55|23
1621592640000|2021-05-21 10:24:00|2756.76|2743.76|2755.52|2742.52|2756.76|2743.76|2754.4|2741.4|21
1621592650000|2021-05-21 10:24:10|2755.53|2742.53|2753.39|2740.39|2755.53|2742.53|2753.21|2740.21|23
1621592660000|2021-05-21 10:24:20|2753.27|2740.27|2751.63|2738.63|2753.41|2740.41|2751.62|2738.62|26
1621592670000|2021-05-21 10:24:30|2751.47|2738.47|2752.6|2739.6|2753.44|2740.44|2751.45|2738.45|35
1621592680000|2021-05-21 10:24:40|2752.56|2739.56|2752.43|2739.43|2753.02|2740.02|2752.42|2739.42|26
1621592690000|2021-05-21 10:24:50|2752.81|2739.81|2751.65|2738.65|2752.81|2739.81|2751.06|2738.06|36
1621592700000|2021-05-21 10:25:00|2751.61|2738.61|2753.4|2740.4|2753.4|2740.4|2751.61|2738.61|23
1621592710000|2021-05-21 10:25:10|2753.18|2740.18|2753.54|2740.54|2755.47|2742.47|2753.16|2740.16|33
1621592720000|2021-05-21 10:25:20|2753.57|2740.57|2753.09|2740.09|2753.61|2740.61|2753.02|2740.02|27
1621592730000|2021-05-21 10:25:30|2753.1|2740.1|2755.12|2742.12|2755.25|2742.25|2753.06|2740.06|24
1621592740000|2021-05-21 10:25:40|2755.13|2742.13|2755.4|2742.4|2755.86|2742.86|2755.11|2742.11|23
1621592750000|2021-05-21 10:25:50|2755.39|2742.39|2755.04|2742.04|2755.39|2742.39|2755.03|2742.03|24
1621592760000|2021-05-21 10:26:00|2755.07|2742.07|2758.82|2745.82|2758.83|2745.83|2754.99|2741.99|23
1621592770000|2021-05-21 10:26:10|2758.71|2745.71|2758.08|2745.08|2758.86|2745.86|2757.46|2744.46|30
1621592780000|2021-05-21 10:26:20|2758.16|2745.16|2758.6|2745.6|2758.69|2745.69|2757.98|2744.98|31
1621592790000|2021-05-21 10:26:30|2758.31|2745.31|2765.88|2752.88|2766.17|2753.17|2758.31|2745.31|38
1621592800000|2021-05-21 10:26:40|2764.87|2751.87|2763.77|2750.77|2764.87|2751.87|2762.47|2749.47|37
1621592810000|2021-05-21 10:26:50|2764.26|2751.26|2761.96|2748.96|2764.48|2751.48|2761.96|2748.96|40
1621592820000|2021-05-21 10:27:00|2762.21|2749.21|2762.94|2749.94|2763.17|2750.17|2761.67|2748.67|34
1621592830000|2021-05-21 10:27:10|2762.51|2749.51|2757.59|2744.59|2762.51|2749.51|2757|2744|38
1621592840000|2021-05-21 10:27:20|2758|2745|2759.18|2746.18|2760.64|2747.64|2757.75|2744.75|40
1621592850000|2021-05-21 10:27:30|2759.05|2746.05|2759.21|2746.21|2759.37|2746.37|2758.92|2745.92|31
1621592860000|2021-05-21 10:27:40|2759.13|2746.13|2756.08|2743.08|2759.13|2746.13|2756.08|2743.08|33
1621592870000|2021-05-21 10:27:50|2755.86|2742.86|2755.03|2742.03|2756.33|2743.33|2754.89|2741.89|37
1621592880000|2021-05-21 10:28:00|2754.98|2741.98|2752.15|2739.15|2755.04|2742.04|2752.15|2739.15|35
1621592890000|2021-05-21 10:28:10|2752.24|2739.24|2752.05|2739.05|2753.24|2740.24|2751.77|2738.77|35
1621592900000|2021-05-21 10:28:20|2751.75|2738.75|2751.12|2738.12|2752.08|2739.08|2751.12|2738.12|22
1621592910000|2021-05-21 10:28:30|2751.15|2738.15|2751.04|2738.04|2752.34|2739.34|2750.99|2737.99|32
1621592920000|2021-05-21 10:28:40|2751.45|2738.45|2751.74|2738.74|2752.16|2739.16|2751.45|2738.45|30
1621592930000|2021-05-21 10:28:50|2751.73|2738.73|2753.11|2740.11|2754.16|2741.16|2751.63|2738.63|28
1621592940000|2021-05-21 10:29:00|2752.77|2739.77|2752.9|2739.9|2753.21|2740.21|2752.58|2739.58|26
1621592950000|2021-05-21 10:29:10|2752.83|2739.83|2753.21|2740.21|2753.22|2740.22|2752.78|2739.78|17
1621592960000|2021-05-21 10:29:20|2753.1|2740.1|2753.47|2740.47|2753.47|2740.47|2752.74|2739.74|17
1621592970000|2021-05-21 10:29:30|2753.27|2740.27|2756.19|2743.19|2757.09|2744.09|2753.27|2740.27|33
1621592980000|2021-05-21 10:29:40|2756.14|2743.14|2759.05|2746.05|2759.82|2746.82|2756.14|2743.14|35
1621592990000|2021-05-21 10:29:50|2758.98|2745.98|2754.56|2741.56|2758.98|2745.98|2754.36|2741.36|36
1621593000000|2021-05-21 10:30:00|2754.41|2741.41|2754.95|2741.95|2755.25|2742.25|2753.71|2740.71|37
1621593010000|2021-05-21 10:30:10|2755.05|2742.05|2755.78|2742.78|2757.13|2744.13|2754.83|2741.83|38
1621593020000|2021-05-21 10:30:20|2755.83|2742.83|2758.78|2745.78|2758.78|2745.78|2755.72|2742.72|36
1621593030000|2021-05-21 10:30:30|2759.19|2746.19|2759.52|2746.52|2759.99|2746.99|2759.01|2746.01|31
1621593040000|2021-05-21 10:30:40|2759.54|2746.54|2765.97|2752.97|2766.67|2753.67|2759.54|2746.54|36
1621593050000|2021-05-21 10:30:50|2766.18|2753.18|2763.99|2750.99|2766.48|2753.48|2763.99|2750.99|36
1621593060000|2021-05-21 10:31:00|2764.67|2751.67|2766.38|2753.38|2769.59|2756.59|2764.46|2751.46|40
1621593070000|2021-05-21 10:31:10|2766.18|2753.18|2774.86|2761.86|2775.6|2762.6|2766.18|2753.18|38
1621593080000|2021-05-21 10:31:20|2774.89|2761.89|2776.77|2763.77|2777.65|2764.65|2774.6|2761.6|37
1621593090000|2021-05-21 10:31:30|2776.29|2763.29|2775.11|2762.11|2776.65|2763.65|2774.94|2761.94|37
1621593100000|2021-05-21 10:31:40|2775.09|2762.09|2775.96|2762.96|2776.43|2763.43|2773.83|2760.83|39
1621593110000|2021-05-21 10:31:50|2775.93|2762.93|2775.68|2762.68|2776.95|2763.95|2775.46|2762.46|33
1621593120000|2021-05-21 10:32:00|2775.78|2762.78|2770.05|2757.05|2775.95|2762.95|2769.98|2756.98|36
1621593130000|2021-05-21 10:32:10|2770.38|2757.38|2773.18|2760.18|2773.6|2760.6|2770.38|2757.38|39
1621593140000|2021-05-21 10:32:20|2773.4|2760.4|2770.34|2757.34|2773.4|2760.4|2769.99|2756.99|39
1621593150000|2021-05-21 10:32:30|2770.32|2757.32|2769.59|2756.59|2770.96|2757.96|2768.33|2755.33|38
1621593160000|2021-05-21 10:32:40|2769.6|2756.6|2765.55|2752.55|2770.02|2757.02|2765.52|2752.52|35
1621593170000|2021-05-21 10:32:50|2765.53|2752.53|2768.33|2755.33|2768.49|2755.49|2765.27|2752.27|38
1621593180000|2021-05-21 10:33:00|2768.28|2755.28|2766.25|2753.25|2768.62|2755.62|2766.25|2753.25|31
1621593190000|2021-05-21 10:33:10|2766.1|2753.1|2765.41|2752.41|2766.11|2753.11|2764.94|2751.94|36
1621593200000|2021-05-21 10:33:20|2765.67|2752.67|2763.38|2750.38|2765.68|2752.68|2762.52|2749.52|38
1621593210000|2021-05-21 10:33:30|2764.49|2751.49|2762.09|2749.09|2764.64|2751.64|2762.09|2749.09|38
1621593220000|2021-05-21 10:33:40|2761.85|2748.85|2762.92|2749.92|2765.36|2752.36|2761.82|2748.82|37
1621593230000|2021-05-21 10:33:50|2762.82|2749.82|2763.17|2750.17|2765.37|2752.37|2761.79|2748.79|37
1621593240000|2021-05-21 10:34:00|2763|2750|2761.09|2748.09|2764.41|2751.41|2760.86|2747.86|38
1621593250000|2021-05-21 10:34:10|2761.1|2748.1|2760.2|2747.2|2762|2749|2760.09|2747.09|37
1621593260000|2021-05-21 10:34:20|2760.17|2747.17|2759.74|2746.74|2760.25|2747.25|2759.42|2746.42|38
1621593270000|2021-05-21 10:34:30|2759.76|2746.76|2762.15|2749.15|2762.93|2749.93|2759.76|2746.76|33
1621593280000|2021-05-21 10:34:40|2762.01|2749.01|2760.13|2747.13|2762.01|2749.01|2760.13|2747.13|38
1621593290000|2021-05-21 10:34:50|2760.04|2747.04|2760.1|2747.1|2760.73|2747.73|2759.83|2746.83|35
1621593300000|2021-05-21 10:35:00|2760.16|2747.16|2760.22|2747.22|2761.73|2748.73|2759.97|2746.97|34
1621593310000|2021-05-21 10:35:10|2760.2|2747.2|2758.2|2745.2|2760.2|2747.2|2757.68|2744.68|36
1621593320000|2021-05-21 10:35:20|2758.5|2745.5|2758.82|2745.82|2759.9|2746.9|2758.31|2745.31|35
1621593330000|2021-05-21 10:35:30|2758.89|2745.89|2759.77|2746.77|2761.12|2748.12|2758.89|2745.89|36
1621593340000|2021-05-21 10:35:40|2759.55|2746.55|2759.5|2746.5|2760.39|2747.39|2759.5|2746.5|29
1621593350000|2021-05-21 10:35:50|2759.52|2746.52|2759.52|2746.52|2761.94|2748.94|2759.52|2746.52|35
1621593360000|2021-05-21 10:36:00|2759.49|2746.49|2757.67|2744.67|2759.49|2746.49|2757.67|2744.67|26
1621593370000|2021-05-21 10:36:10|2757.3|2744.3|2753.44|2740.44|2757.3|2744.3|2753.44|2740.44|37
1621593380000|2021-05-21 10:36:20|2753.71|2740.71|2752.68|2739.68|2753.71|2740.71|2751.45|2738.45|35
1621593390000|2021-05-21 10:36:30|2752.75|2739.75|2752.18|2739.18|2753.44|2740.44|2752.18|2739.18|34
1621593400000|2021-05-21 10:36:40|2752.29|2739.29|2752.54|2739.54|2753.85|2740.85|2752.29|2739.29|36
1621593410000|2021-05-21 10:36:50|2752.44|2739.44|2751.86|2738.86|2752.44|2739.44|2751.64|2738.64|21
1621593420000|2021-05-21 10:37:00|2751.88|2738.88|2752.61|2739.61|2752.63|2739.63|2751.88|2738.88|24
1621593430000|2021-05-21 10:37:10|2752.59|2739.59|2752.46|2739.46|2752.74|2739.74|2752.06|2739.06|32
1621593440000|2021-05-21 10:37:20|2752.35|2739.35|2749.9|2736.9|2752.46|2739.46|2749.6|2736.6|33
1621593450000|2021-05-21 10:37:30|2749.94|2736.94|2748.87|2735.87|2750.46|2737.46|2748.3|2735.3|35
1621593460000|2021-05-21 10:37:40|2748.51|2735.51|2747|2734|2748.51|2735.51|2746.78|2733.78|33
1621593470000|2021-05-21 10:37:50|2746.98|2733.98|2747.37|2734.37|2747.96|2734.96|2746.63|2733.63|34
1621593480000|2021-05-21 10:38:00|2747.4|2734.4|2745.83|2732.83|2747.76|2734.76|2745.83|2732.83|33
1621593490000|2021-05-21 10:38:10|2745.81|2732.81|2745.91|2732.91|2746.73|2733.73|2745.66|2732.66|38
1621593500000|2021-05-21 10:38:20|2745.98|2732.98|2745.8|2732.8|2746.43|2733.43|2745.11|2732.11|39
1621593510000|2021-05-21 10:38:30|2745.83|2732.83|2744.73|2731.73|2746.19|2733.19|2744.64|2731.64|36
1621593520000|2021-05-21 10:38:40|2744.21|2731.21|2744.74|2731.74|2745.22|2732.22|2744|2731|32
1621593530000|2021-05-21 10:38:50|2744.69|2731.69|2745.19|2732.19|2747.61|2734.61|2744.42|2731.42|39
1621593540000|2021-05-21 10:39:00|2745.12|2732.12|2748.67|2735.67|2748.67|2735.67|2745|2732|39
1621593550000|2021-05-21 10:39:10|2748.72|2735.72|2749.68|2736.68|2749.71|2736.71|2748.33|2735.33|36
1621593560000|2021-05-21 10:39:20|2749.65|2736.65|2746.96|2733.96|2749.89|2736.89|2746.9|2733.9|37
1621593570000|2021-05-21 10:39:30|2746.98|2733.98|2746.82|2733.82|2747.23|2734.23|2746.45|2733.45|37
1621593580000|2021-05-21 10:39:40|2746.83|2733.83|2747.44|2734.44|2748.17|2735.17|2746.77|2733.77|29
1621593590000|2021-05-21 10:39:50|2747.68|2734.68|2747.89|2734.89|2748.05|2735.05|2746.51|2733.51|37
1621593600000|2021-05-21 10:40:00|2747.74|2734.74|2747.47|2734.47|2747.76|2734.76|2747.44|2734.44|30
1621593610000|2021-05-21 10:40:10|2747.48|2734.48|2747.85|2734.85|2747.85|2734.85|2746.64|2733.64|32
1621593620000|2021-05-21 10:40:20|2748.07|2735.07|2750.31|2737.31|2750.82|2737.82|2747.69|2734.69|35
1621593630000|2021-05-21 10:40:30|2750.34|2737.34|2752.43|2739.43|2752.47|2739.47|2750.34|2737.34|30
1621593640000|2021-05-21 10:40:40|2752.35|2739.35|2752.35|2739.35|2752.38|2739.38|2751.26|2738.26|30
1621593650000|2021-05-21 10:40:50|2752.28|2739.28|2751.26|2738.26|2752.28|2739.28|2750.96|2737.96|31
1621593660000|2021-05-21 10:41:00|2752.36|2739.36|2754.29|2741.29|2754.39|2741.39|2752.36|2739.36|33
1621593670000|2021-05-21 10:41:10|2754.32|2741.32|2753.26|2740.26|2755.4|2742.4|2753.25|2740.25|32
1621593680000|2021-05-21 10:41:20|2753.27|2740.27|2752.7|2739.7|2755.06|2742.06|2752.7|2739.7|28
1621593690000|2021-05-21 10:41:30|2752.59|2739.59|2753.05|2740.05|2753.73|2740.73|2752.52|2739.52|29
1621593700000|2021-05-21 10:41:40|2753.06|2740.06|2755.29|2742.29|2755.29|2742.29|2753.05|2740.05|37
1621593710000|2021-05-21 10:41:50|2755.32|2742.32|2753.88|2740.88|2755.32|2742.32|2753.21|2740.21|36
1621593720000|2021-05-21 10:42:00|2753.92|2740.92|2753.49|2740.49|2754.46|2741.46|2753.35|2740.35|31
1621593730000|2021-05-21 10:42:10|2753.39|2740.39|2754.64|2741.64|2754.64|2741.64|2753.15|2740.15|17
1621593740000|2021-05-21 10:42:20|2754.66|2741.66|2754.33|2741.33|2754.71|2741.71|2754.14|2741.14|20
1621593750000|2021-05-21 10:42:30|2754.25|2741.25|2753.79|2740.79|2754.25|2741.25|2753.5|2740.5|25
1621593760000|2021-05-21 10:42:40|2753.68|2740.68|2753.56|2740.56|2753.97|2740.97|2753.47|2740.47|26
1621593770000|2021-05-21 10:42:50|2753.55|2740.55|2750.86|2737.86|2753.58|2740.58|2750.83|2737.83|21
1621593780000|2021-05-21 10:43:00|2750.83|2737.83|2751.77|2738.77|2751.77|2738.77|2750.72|2737.72|22
1621593790000|2021-05-21 10:43:10|2751.96|2738.96|2752.76|2739.76|2752.76|2739.76|2751.78|2738.78|37
1621593800000|2021-05-21 10:43:20|2752.72|2739.72|2753.03|2740.03|2753.64|2740.64|2752.72|2739.72|32
1621593810000|2021-05-21 10:43:30|2753|2740|2753.67|2740.67|2754.11|2741.11|2752.2|2739.2|34
1621593820000|2021-05-21 10:43:40|2753.77|2740.77|2754.01|2741.01|2754.11|2741.11|2753.77|2740.77|23
1621593830000|2021-05-21 10:43:50|2754.03|2741.03|2754.76|2741.76|2755.35|2742.35|2754.03|2741.03|35
1621593840000|2021-05-21 10:44:00|2754.81|2741.81|2754.99|2741.99|2754.99|2741.99|2754|2741|24
1621593850000|2021-05-21 10:44:10|2755.11|2742.11|2756|2743|2758.26|2745.26|2755.11|2742.11|39
1621593860000|2021-05-21 10:44:20|2756.03|2743.03|2758.14|2745.14|2758.14|2745.14|2755.85|2742.85|28
1621593870000|2021-05-21 10:44:30|2758.09|2745.09|2756.53|2743.53|2758.09|2745.09|2756.23|2743.23|32
1621593880000|2021-05-21 10:44:40|2756.54|2743.54|2761.32|2748.32|2761.47|2748.47|2756.51|2743.51|34
1621593890000|2021-05-21 10:44:50|2761.31|2748.31|2759.75|2746.75|2761.46|2748.46|2759.35|2746.35|35
1621593900000|2021-05-21 10:45:00|2759.77|2746.77|2756.09|2743.09|2760.13|2747.13|2756.09|2743.09|31
1621593910000|2021-05-21 10:45:10|2756.13|2743.13|2756.43|2743.43|2757.58|2744.58|2756.04|2743.04|36
1621593920000|2021-05-21 10:45:20|2756.58|2743.58|2759.93|2746.93|2759.93|2746.93|2756.24|2743.24|34
1621593930000|2021-05-21 10:45:30|2759.97|2746.97|2759.81|2746.81|2760.3|2747.3|2759.29|2746.29|31
1621593940000|2021-05-21 10:45:40|2759.82|2746.82|2759.91|2746.91|2760.22|2747.22|2759.74|2746.74|26
1621593950000|2021-05-21 10:45:50|2759.92|2746.92|2760.97|2747.97|2760.97|2747.97|2759.76|2746.76|30
1621593960000|2021-05-21 10:46:00|2760.98|2747.98|2759.67|2746.67|2760.99|2747.99|2759.67|2746.67|31
1621593970000|2021-05-21 10:46:10|2759|2746|2758.03|2745.03|2759|2746|2757.6|2744.6|36
1621593980000|2021-05-21 10:46:20|2758.02|2745.02|2758.58|2745.58|2758.61|2745.61|2757.7|2744.7|32
1621593990000|2021-05-21 10:46:30|2758.37|2745.37|2758.21|2745.21|2758.61|2745.61|2758.1|2745.1|32
1621594000000|2021-05-21 10:46:40|2758.22|2745.22|2758.96|2745.96|2759.07|2746.07|2758.22|2745.22|28
1621594010000|2021-05-21 10:46:50|2758.98|2745.98|2758.28|2745.28|2758.98|2745.98|2758.23|2745.23|17
1621594020000|2021-05-21 10:47:00|2758.25|2745.25|2755.03|2742.03|2758.32|2745.32|2754.56|2741.56|30
1621594030000|2021-05-21 10:47:10|2755.13|2742.13|2754.74|2741.74|2755.13|2742.13|2754.24|2741.24|27
1621594040000|2021-05-21 10:47:20|2754.68|2741.68|2754.36|2741.36|2754.68|2741.68|2754.1|2741.1|21
1621594050000|2021-05-21 10:47:30|2754.29|2741.29|2754.28|2741.28|2754.62|2741.62|2754.03|2741.03|15
1621594060000|2021-05-21 10:47:40|2754.27|2741.27|2751.28|2738.28|2754.27|2741.27|2751.28|2738.28|22
1621594070000|2021-05-21 10:47:50|2751.18|2738.18|2749.75|2736.75|2751.18|2738.18|2748.94|2735.94|32
1621594080000|2021-05-21 10:48:00|2749.78|2736.78|2750.65|2737.65|2750.65|2737.65|2749.57|2736.57|34
1621594090000|2021-05-21 10:48:10|2750.6|2737.6|2749.85|2736.85|2750.7|2737.7|2749.74|2736.74|24
1621594100000|2021-05-21 10:48:20|2749.64|2736.64|2749.33|2736.33|2749.64|2736.64|2749.23|2736.23|16
1621594110000|2021-05-21 10:48:30|2749.36|2736.36|2746.32|2733.32|2749.36|2736.36|2746.31|2733.31|24
1621594120000|2021-05-21 10:48:40|2746.31|2733.31|2746.32|2733.32|2746.52|2733.52|2744.68|2731.68|32
1621594130000|2021-05-21 10:48:50|2746.39|2733.39|2743.98|2730.98|2746.52|2733.52|2743.96|2730.96|35
1621594140000|2021-05-21 10:49:00|2744|2731|2744.49|2731.49|2744.76|2731.76|2744|2731|32
1621594150000|2021-05-21 10:49:10|2744.48|2731.48|2740.71|2727.71|2744.72|2731.72|2740.52|2727.52|38
1621594160000|2021-05-21 10:49:20|2740.6|2727.6|2741.01|2728.01|2741.22|2728.22|2740.54|2727.54|34
1621594170000|2021-05-21 10:49:30|2741.52|2728.52|2741.55|2728.55|2742.44|2729.44|2740.8|2727.8|38
1621594180000|2021-05-21 10:49:40|2741.61|2728.61|2739.56|2726.56|2741.61|2728.61|2739.49|2726.49|28
1621594190000|2021-05-21 10:49:50|2739.59|2726.59|2744.22|2731.22|2744.58|2731.58|2739.59|2726.59|31
1621594200000|2021-05-21 10:50:00|2744.2|2731.2|2741.36|2728.36|2745.35|2732.35|2741.33|2728.33|34
1621594210000|2021-05-21 10:50:10|2741.34|2728.34|2741.02|2728.02|2741.78|2728.78|2741.01|2728.01|22
1621594220000|2021-05-21 10:50:20|2741|2728|2740.47|2727.47|2741.15|2728.15|2740.47|2727.47|27
1621594230000|2021-05-21 10:50:30|2739.56|2726.56|2738.27|2725.27|2740.34|2727.34|2738.27|2725.27|32
1621594240000|2021-05-21 10:50:40|2738.17|2725.17|2738.97|2725.97|2739.2|2726.2|2738.09|2725.09|35
1621594250000|2021-05-21 10:50:50|2738.98|2725.98|2739.09|2726.09|2739.5|2726.5|2738.28|2725.28|33
1621594260000|2021-05-21 10:51:00|2739.34|2726.34|2740.52|2727.52|2740.79|2727.79|2739.2|2726.2|27
1621594270000|2021-05-21 10:51:10|2740.84|2727.84|2741.5|2728.5|2741.5|2728.5|2740.4|2727.4|38
1621594280000|2021-05-21 10:51:20|2741.82|2728.82|2742.76|2729.76|2742.78|2729.78|2741.62|2728.62|29
1621594290000|2021-05-21 10:51:30|2742.82|2729.82|2740.44|2727.44|2743.14|2730.14|2740.44|2727.44|31
1621594300000|2021-05-21 10:51:40|2740.25|2727.25|2740.01|2727.01|2742.13|2729.13|2740.01|2727.01|34
1621594310000|2021-05-21 10:51:50|2740.02|2727.02|2739.98|2726.98|2740.4|2727.4|2739.72|2726.72|24
1621594320000|2021-05-21 10:52:00|2739.97|2726.97|2739.47|2726.47|2740.03|2727.03|2739.32|2726.32|19
1621594330000|2021-05-21 10:52:10|2739.44|2726.44|2739.6|2726.6|2739.84|2726.84|2739.44|2726.44|16
1621594340000|2021-05-21 10:52:20|2739.52|2726.52|2739.63|2726.63|2740.17|2727.17|2739.45|2726.45|26
1621594350000|2021-05-21 10:52:30|2739.58|2726.58|2739.45|2726.45|2739.74|2726.74|2739.45|2726.45|17
1621594360000|2021-05-21 10:52:40|2739.24|2726.24|2739.35|2726.35|2739.35|2726.35|2738.78|2725.78|22
1621594370000|2021-05-21 10:52:50|2739.4|2726.4|2738.37|2725.37|2739.52|2726.52|2738.37|2725.37|20
1621594380000|2021-05-21 10:53:00|2738.39|2725.39|2737.9|2724.9|2738.39|2725.39|2737.5|2724.5|21
1621594390000|2021-05-21 10:53:10|2738.06|2725.06|2737.5|2724.5|2738.07|2725.07|2737.5|2724.5|14
1621594400000|2021-05-21 10:53:20|2737.4|2724.4|2732.46|2719.46|2737.4|2724.4|2732.46|2719.46|36
1621594410000|2021-05-21 10:53:30|2732.47|2719.47|2726.58|2713.58|2733.3|2720.3|2726.58|2713.58|37
1621594420000|2021-05-21 10:53:40|2726.26|2713.26|2728.54|2715.54|2729.66|2716.66|2726.11|2713.11|38
1621594430000|2021-05-21 10:53:50|2729.14|2716.14|2727.76|2714.76|2729.77|2716.77|2727.33|2714.33|40
1621594440000|2021-05-21 10:54:00|2727.75|2714.75|2725.47|2712.47|2727.76|2714.76|2725.47|2712.47|33
1621594450000|2021-05-21 10:54:10|2724.98|2711.98|2717.4|2704.4|2724.98|2711.98|2717.32|2704.32|40
1621594460000|2021-05-21 10:54:20|2717.78|2704.78|2715.2|2702.2|2717.78|2704.78|2715.2|2702.2|36
1621594470000|2021-05-21 10:54:30|2715.3|2702.3|2717.66|2704.66|2718.01|2705.01|2714.63|2701.63|38
1621594480000|2021-05-21 10:54:40|2717.69|2704.69|2715.69|2702.69|2717.87|2704.87|2715.51|2702.51|39
1621594490000|2021-05-21 10:54:50|2715.31|2702.31|2716.96|2703.96|2717.04|2704.04|2714.19|2701.19|34
1621594500000|2021-05-21 10:55:00|2717.08|2704.08|2714.44|2701.44|2717.94|2704.94|2713.64|2700.64|37
1621594510000|2021-05-21 10:55:10|2713.65|2700.65|2708.12|2695.12|2713.65|2700.65|2707.65|2694.65|37
1621594520000|2021-05-21 10:55:20|2708.13|2695.13|2710.14|2697.14|2710.48|2697.48|2707.36|2694.36|37
1621594530000|2021-05-21 10:55:30|2710.23|2697.23|2711.82|2698.82|2713.52|2700.52|2710.23|2697.23|38
1621594540000|2021-05-21 10:55:40|2711.72|2698.72|2709.22|2696.22|2711.87|2698.87|2709.22|2696.22|36
1621594550000|2021-05-21 10:55:50|2709.34|2696.34|2713.07|2700.07|2713.07|2700.07|2709.34|2696.34|30
1621594560000|2021-05-21 10:56:00|2712.98|2699.98|2710.35|2697.35|2712.98|2699.98|2709.73|2696.73|34
1621594570000|2021-05-21 10:56:10|2710.44|2697.44|2710.4|2697.4|2710.62|2697.62|2709.19|2696.19|34
1621594580000|2021-05-21 10:56:20|2710.17|2697.17|2709.61|2696.61|2710.26|2697.26|2709.5|2696.5|32
1621594590000|2021-05-21 10:56:30|2709.6|2696.6|2709.67|2696.67|2710.05|2697.05|2709.29|2696.29|27
1621594600000|2021-05-21 10:56:40|2709.6|2696.6|2708.97|2695.97|2710.05|2697.05|2708.97|2695.97|33
1621594610000|2021-05-21 10:56:50|2708.23|2695.23|2707.6|2694.6|2708.23|2695.23|2706.29|2693.29|38
1621594620000|2021-05-21 10:57:00|2707.63|2694.63|2706.12|2693.12|2707.63|2694.63|2705.68|2692.68|35
1621594630000|2021-05-21 10:57:10|2706.14|2693.14|2706.38|2693.38|2706.38|2693.38|2705.26|2692.26|32
1621594640000|2021-05-21 10:57:20|2706.4|2693.4|2710.46|2697.46|2711.14|2698.14|2706.35|2693.35|36
1621594650000|2021-05-21 10:57:30|2710.7|2697.7|2710.11|2697.11|2711.03|2698.03|2709.28|2696.28|38
1621594660000|2021-05-21 10:57:40|2709.99|2696.99|2709.68|2696.68|2710.5|2697.5|2708.77|2695.77|36
1621594670000|2021-05-21 10:57:50|2709.65|2696.65|2705.5|2692.5|2709.67|2696.67|2705.5|2692.5|36
1621594680000|2021-05-21 10:58:00|2705.49|2692.49|2701.45|2688.45|2705.49|2692.49|2700.62|2687.62|39
1621594690000|2021-05-21 10:58:10|2701.54|2688.54|2701.18|2688.18|2705.64|2692.64|2700.79|2687.79|37
1621594700000|2021-05-21 10:58:20|2700.86|2687.86|2702.94|2689.94|2704.39|2691.39|2700.86|2687.86|35
1621594710000|2021-05-21 10:58:30|2702.95|2689.95|2698.68|2685.68|2702.95|2689.95|2697.82|2684.82|36
1621594720000|2021-05-21 10:58:40|2698.49|2685.49|2696.01|2683.01|2699.38|2686.38|2695.04|2682.04|34
1621594730000|2021-05-21 10:58:50|2696.19|2683.19|2698.71|2685.71|2698.86|2685.86|2696.08|2683.08|33
1621594740000|2021-05-21 10:59:00|2698.34|2685.34|2700.73|2687.73|2700.94|2687.94|2697.08|2684.08|34
1621594750000|2021-05-21 10:59:10|2700.71|2687.71|2697.56|2684.56|2700.71|2687.71|2696.18|2683.18|37
1621594760000|2021-05-21 10:59:20|2697.5|2684.5|2699.66|2686.66|2700.1|2687.1|2696.25|2683.25|37
1621594770000|2021-05-21 10:59:30|2699.67|2686.67|2700.02|2687.02|2700.36|2687.36|2699.27|2686.27|36
1621594780000|2021-05-21 10:59:40|2699.54|2686.54|2701.17|2688.17|2701.25|2688.25|2699.27|2686.27|31
1621594790000|2021-05-21 10:59:50|2701.3|2688.3|2700.78|2687.78|2701.69|2688.69|2700.04|2687.04|31
1621594800000|2021-05-21 11:00:00|2700.97|2687.97|2704.48|2691.48|2704.84|2691.84|2700.94|2687.94|32
1621594810000|2021-05-21 11:00:10|2704.54|2691.54|2705.83|2692.83|2709.32|2696.32|2704.47|2691.47|38
1621594820000|2021-05-21 11:00:20|2705.84|2692.84|2707.88|2694.88|2708.26|2695.26|2705.84|2692.84|30
1621594830000|2021-05-21 11:00:30|2707.64|2694.64|2707.8|2694.8|2708.88|2695.88|2706.78|2693.78|30
1621594840000|2021-05-21 11:00:40|2707.87|2694.87|2711.65|2698.65|2712.87|2699.87|2707.64|2694.64|33
1621594850000|2021-05-21 11:00:50|2711.75|2698.75|2711.33|2698.33|2712.52|2699.52|2711.21|2698.21|34
1621594860000|2021-05-21 11:01:00|2711.2|2698.2|2710.62|2697.62|2711.28|2698.28|2710.35|2697.35|25
1621594870000|2021-05-21 11:01:10|2710.65|2697.65|2712.6|2699.6|2712.6|2699.6|2710.38|2697.38|30
1621594880000|2021-05-21 11:01:20|2712.67|2699.67|2713.13|2700.13|2713.34|2700.34|2712.2|2699.2|30
1621594890000|2021-05-21 11:01:30|2713.28|2700.28|2714.41|2701.41|2714.97|2701.97|2713.11|2700.11|28
1621594900000|2021-05-21 11:01:40|2714.86|2701.86|2716.95|2703.95|2717.02|2704.02|2714.27|2701.27|29
1621594910000|2021-05-21 11:01:50|2717.15|2704.15|2713.22|2700.22|2717.15|2704.15|2712.81|2699.81|32
1621594920000|2021-05-21 11:02:00|2713.24|2700.24|2711.07|2698.07|2713.4|2700.4|2709.68|2696.68|39
1621594930000|2021-05-21 11:02:10|2711.1|2698.1|2705.3|2692.3|2711.38|2698.38|2705.3|2692.3|38
1621594940000|2021-05-21 11:02:20|2705.29|2692.29|2698.27|2685.27|2705.29|2692.29|2698.27|2685.27|30
1621594950000|2021-05-21 11:02:30|2698.37|2685.37|2685.02|2672.02|2698.37|2685.37|2685.02|2672.02|40
1621594960000|2021-05-21 11:02:40|2685.68|2672.68|2685.7|2672.7|2689.43|2676.43|2683.81|2670.81|39
1621594970000|2021-05-21 11:02:50|2686.62|2673.62|2687.77|2674.77|2689.04|2676.04|2686.6|2673.6|36
1621594980000|2021-05-21 11:03:00|2687.78|2674.78|2691.99|2678.99|2692.14|2679.14|2687.36|2674.36|39
1621594990000|2021-05-21 11:03:10|2691.88|2678.88|2688.35|2675.35|2693.22|2680.22|2688.15|2675.15|40
1621595000000|2021-05-21 11:03:20|2688.47|2675.47|2686.88|2673.88|2689.54|2676.54|2686.44|2673.44|40
1621595010000|2021-05-21 11:03:30|2687.07|2674.07|2684.53|2671.53|2687.07|2674.07|2684.5|2671.5|38
1621595020000|2021-05-21 11:03:40|2684.63|2671.63|2683.36|2670.36|2685.03|2672.03|2683.15|2670.15|36
1621595030000|2021-05-21 11:03:50|2683.71|2670.71|2684.12|2671.12|2684.55|2671.55|2683.44|2670.44|38
1621595040000|2021-05-21 11:04:00|2683.87|2670.87|2685.31|2672.31|2686.57|2673.57|2683.09|2670.09|37
1621595050000|2021-05-21 11:04:10|2685.02|2672.02|2683.27|2670.27|2686.92|2673.92|2683.05|2670.05|36
1621595060000|2021-05-21 11:04:20|2682.96|2669.96|2683.89|2670.89|2684.79|2671.79|2682.74|2669.74|32
1621595070000|2021-05-21 11:04:30|2683.88|2670.88|2682.28|2669.28|2683.94|2670.94|2682.28|2669.28|33
1621595080000|2021-05-21 11:04:40|2682.3|2669.3|2677.34|2664.34|2682.3|2669.3|2673.56|2660.56|40
1621595090000|2021-05-21 11:04:50|2677.2|2664.2|2677.48|2664.48|2677.5|2664.5|2675.16|2662.16|40
1621595100000|2021-05-21 11:05:00|2677.46|2664.46|2686.41|2673.41|2686.47|2673.47|2677.26|2664.26|40
1621595110000|2021-05-21 11:05:10|2686.43|2673.43|2687.59|2674.59|2687.99|2674.99|2686.43|2673.43|31
1621595120000|2021-05-21 11:05:20|2687.43|2674.43|2683.28|2670.28|2687.6|2674.6|2683.28|2670.28|40
1621595130000|2021-05-21 11:05:30|2682.23|2669.23|2682.88|2669.88|2685.61|2672.61|2681.62|2668.62|33
1621595140000|2021-05-21 11:05:40|2682.73|2669.73|2680.49|2667.49|2682.73|2669.73|2680.49|2667.49|36
1621595150000|2021-05-21 11:05:50|2680.34|2667.34|2683.82|2670.82|2684.24|2671.24|2680.14|2667.14|33
1621595160000|2021-05-21 11:06:00|2683.84|2670.84|2688.46|2675.46|2688.46|2675.46|2683|2670|36
1621595170000|2021-05-21 11:06:10|2688.21|2675.21|2686.23|2673.23|2691.75|2678.75|2686.23|2673.23|34
1621595180000|2021-05-21 11:06:20|2686.22|2673.22|2691.52|2678.52|2692.94|2679.94|2686.22|2673.22|33
1621595190000|2021-05-21 11:06:30|2690.98|2677.98|2689.2|2676.2|2691.92|2678.92|2688.13|2675.13|40
1621595200000|2021-05-21 11:06:40|2689.12|2676.12|2687.39|2674.39|2690.07|2677.07|2686.64|2673.64|33
1621595210000|2021-05-21 11:06:50|2687.15|2674.15|2688.13|2675.13|2688.69|2675.69|2687.09|2674.09|30
1621595220000|2021-05-21 11:07:00|2688.23|2675.23|2690.21|2677.21|2690.21|2677.21|2688.14|2675.14|24
1621595230000|2021-05-21 11:07:10|2689.82|2676.82|2691.53|2678.53|2691.53|2678.53|2689.31|2676.31|31
1621595240000|2021-05-21 11:07:20|2691.84|2678.84|2692.49|2679.49|2693.18|2680.18|2691.32|2678.32|33
1621595250000|2021-05-21 11:07:30|2691.67|2678.67|2691.75|2678.75|2692.3|2679.3|2691.12|2678.12|31
1621595260000|2021-05-21 11:07:40|2691.72|2678.72|2691.89|2678.89|2693.08|2680.08|2690.88|2677.88|33
1621595270000|2021-05-21 11:07:50|2691.82|2678.82|2693.24|2680.24|2693.31|2680.31|2691.47|2678.47|30
1621595280000|2021-05-21 11:08:00|2693.23|2680.23|2694.17|2681.17|2694.18|2681.18|2690.88|2677.88|38
1621595290000|2021-05-21 11:08:10|2694.18|2681.18|2694.1|2681.1|2698.05|2685.05|2694|2681|39
1621595300000|2021-05-21 11:08:20|2694.46|2681.46|2695.97|2682.97|2697.31|2684.31|2694.26|2681.26|39
1621595310000|2021-05-21 11:08:30|2696.22|2683.22|2695.09|2682.09|2697.03|2684.03|2694.1|2681.1|38
1621595320000|2021-05-21 11:08:40|2695.12|2682.12|2693.39|2680.39|2695.93|2682.93|2693.05|2680.05|34
1621595330000|2021-05-21 11:08:50|2693.4|2680.4|2691.8|2678.8|2693.74|2680.74|2691.39|2678.39|32
1621595340000|2021-05-21 11:09:00|2691.73|2678.73|2692.39|2679.39|2692.65|2679.65|2691.21|2678.21|30
1621595350000|2021-05-21 11:09:10|2692.41|2679.41|2690.88|2677.88|2692.41|2679.41|2689.65|2676.65|34
1621595360000|2021-05-21 11:09:20|2690.74|2677.74|2690.4|2677.4|2691.01|2678.01|2690.2|2677.2|38
1621595370000|2021-05-21 11:09:30|2690.36|2677.36|2688.65|2675.65|2690.36|2677.36|2688.19|2675.19|28
1621595380000|2021-05-21 11:09:40|2688.72|2675.72|2683.67|2670.67|2689.33|2676.33|2682.99|2669.99|32
1621595390000|2021-05-21 11:09:50|2683.63|2670.63|2679.13|2666.13|2683.95|2670.95|2679.13|2666.13|33
1621595400000|2021-05-21 11:10:00|2678.94|2665.94|2682.45|2669.45|2682.54|2669.54|2678.94|2665.94|39
1621595410000|2021-05-21 11:10:10|2683.08|2670.08|2688.83|2675.83|2689.01|2676.01|2683.01|2670.01|40
1621595420000|2021-05-21 11:10:20|2688.6|2675.6|2690.8|2677.8|2691|2678|2688.36|2675.36|38
1621595430000|2021-05-21 11:10:30|2690.81|2677.81|2693.02|2680.02|2694.37|2681.37|2690.8|2677.8|35
1621595440000|2021-05-21 11:10:40|2692.93|2679.93|2690.65|2677.65|2693.61|2680.61|2690.35|2677.35|35
1621595450000|2021-05-21 11:10:50|2690.68|2677.68|2690.68|2677.68|2692.4|2679.4|2690.39|2677.39|30
1621595460000|2021-05-21 11:11:00|2690.79|2677.79|2690.63|2677.63|2690.94|2677.94|2690.55|2677.55|22
1621595470000|2021-05-21 11:11:10|2690.93|2677.93|2692.22|2679.22|2692.22|2679.22|2689.94|2676.94|28
1621595480000|2021-05-21 11:11:20|2692.44|2679.44|2691.61|2678.61|2693.63|2680.63|2691.08|2678.08|34
1621595490000|2021-05-21 11:11:30|2691.59|2678.59|2692.2|2679.2|2692.53|2679.53|2691.35|2678.35|28
1621595500000|2021-05-21 11:11:40|2692.02|2679.02|2693.92|2680.92|2693.92|2680.92|2692.02|2679.02|24
1621595510000|2021-05-21 11:11:50|2693.89|2680.89|2693.69|2680.69|2693.89|2680.89|2693.2|2680.2|16
1621595520000|2021-05-21 11:12:00|2693.6|2680.6|2693.37|2680.37|2693.63|2680.63|2692.72|2679.72|29
1621595530000|2021-05-21 11:12:10|2693.19|2680.19|2690.04|2677.04|2693.19|2680.19|2690.04|2677.04|32
1621595540000|2021-05-21 11:12:20|2690.02|2677.02|2690.63|2677.63|2691.54|2678.54|2688.52|2675.52|38
1621595550000|2021-05-21 11:12:30|2690.59|2677.59|2691.5|2678.5|2691.82|2678.82|2690.43|2677.43|34
1621595560000|2021-05-21 11:12:40|2691.52|2678.52|2691.03|2678.03|2692.11|2679.11|2690.88|2677.88|34
1621595570000|2021-05-21 11:12:50|2691.11|2678.11|2691.14|2678.14|2691.28|2678.28|2690.67|2677.67|28
1621595580000|2021-05-21 11:13:00|2691.19|2678.19|2691.11|2678.11|2691.47|2678.47|2691.03|2678.03|19
1621595590000|2021-05-21 11:13:10|2691.12|2678.12|2690.42|2677.42|2691.12|2678.12|2690.03|2677.03|29
1621595600000|2021-05-21 11:13:20|2690.37|2677.37|2690.24|2677.24|2691.16|2678.16|2690.24|2677.24|30
1621595610000|2021-05-21 11:13:30|2690.21|2677.21|2690.85|2677.85|2690.98|2677.98|2689.36|2676.36|33
1621595620000|2021-05-21 11:13:40|2690.95|2677.95|2690.65|2677.65|2691.15|2678.15|2690.65|2677.65|26
1621595630000|2021-05-21 11:13:50|2690.33|2677.33|2687.06|2674.06|2690.44|2677.44|2686.23|2673.23|31
1621595640000|2021-05-21 11:14:00|2686.93|2673.93|2688.63|2675.63|2688.69|2675.69|2685.62|2672.62|35
1621595650000|2021-05-21 11:14:10|2688.62|2675.62|2688.75|2675.75|2689.61|2676.61|2688.49|2675.49|31
1621595660000|2021-05-21 11:14:20|2688.78|2675.78|2689.3|2676.3|2689.54|2676.54|2688.48|2675.48|30
1621595670000|2021-05-21 11:14:30|2689.28|2676.28|2689.69|2676.69|2689.88|2676.88|2688.57|2675.57|34
1621595680000|2021-05-21 11:14:40|2689.68|2676.68|2689.18|2676.18|2689.72|2676.72|2687.43|2674.43|31
1621595690000|2021-05-21 11:14:50|2689.31|2676.31|2688.66|2675.66|2689.48|2676.48|2686.94|2673.94|36
1621595700000|2021-05-21 11:15:00|2688.68|2675.68|2689.19|2676.19|2689.19|2676.19|2687.52|2674.52|24
1621595710000|2021-05-21 11:15:10|2689.25|2676.25|2690|2677|2692.56|2679.56|2689.17|2676.17|33
1621595720000|2021-05-21 11:15:20|2689.94|2676.94|2688.05|2675.05|2689.94|2676.94|2686.96|2673.96|39
1621595730000|2021-05-21 11:15:30|2688.1|2675.1|2688.24|2675.24|2689.94|2676.94|2688.06|2675.06|34
1621595740000|2021-05-21 11:15:40|2688.25|2675.25|2686.71|2673.71|2688.28|2675.28|2686.22|2673.22|27
1621595750000|2021-05-21 11:15:50|2686.79|2673.79|2686.83|2673.83|2688.56|2675.56|2686.79|2673.79|36
1621595760000|2021-05-21 11:16:00|2686.79|2673.79|2688.28|2675.28|2690.37|2677.37|2686.61|2673.61|37
1621595770000|2021-05-21 11:16:10|2688.33|2675.33|2690.28|2677.28|2691.45|2678.45|2688.15|2675.15|37
1621595780000|2021-05-21 11:16:20|2689.63|2676.63|2686.92|2673.92|2690.4|2677.4|2686.92|2673.92|36
1621595790000|2021-05-21 11:16:30|2686.9|2673.9|2683.27|2670.27|2686.9|2673.9|2683.16|2670.16|35
1621595800000|2021-05-21 11:16:40|2683.26|2670.26|2679.46|2666.46|2683.26|2670.26|2679.46|2666.46|35
1621595810000|2021-05-21 11:16:50|2679.41|2666.41|2678.39|2665.39|2679.64|2666.64|2677.96|2664.96|34
1621595820000|2021-05-21 11:17:00|2678.43|2665.43|2680.96|2667.96|2681.54|2668.54|2678.43|2665.43|33
1621595830000|2021-05-21 11:17:10|2680.82|2667.82|2677.55|2664.55|2680.82|2667.82|2677.24|2664.24|35
1621595840000|2021-05-21 11:17:20|2677.81|2664.81|2677.66|2664.66|2678.93|2665.93|2677.13|2664.13|37
1621595850000|2021-05-21 11:17:30|2677.64|2664.64|2676.04|2663.04|2677.64|2664.64|2675.37|2662.37|35
1621595860000|2021-05-21 11:17:40|2675.58|2662.58|2676.6|2663.6|2676.6|2663.6|2673.08|2660.08|39
1621595870000|2021-05-21 11:17:50|2676.58|2663.58|2675.49|2662.49|2676.73|2663.73|2674.97|2661.97|36
1621595880000|2021-05-21 11:18:00|2675.62|2662.62|2679.3|2666.3|2679.78|2666.78|2675.62|2662.62|36
1621595890000|2021-05-21 11:18:10|2679.37|2666.37|2680.33|2667.33|2680.65|2667.65|2679.32|2666.32|38
1621595900000|2021-05-21 11:18:20|2680.2|2667.2|2680.17|2667.17|2680.54|2667.54|2678.38|2665.38|39
1621595910000|2021-05-21 11:18:30|2680.1|2667.1|2680.18|2667.18|2682.24|2669.24|2679.95|2666.95|33
1621595920000|2021-05-21 11:18:40|2680.02|2667.02|2678.13|2665.13|2680.8|2667.8|2678.08|2665.08|31
1621595930000|2021-05-21 11:18:50|2678.27|2665.27|2675.87|2662.87|2678.52|2665.52|2675.87|2662.87|28
1621595940000|2021-05-21 11:19:00|2675.84|2662.84|2678.42|2665.42|2678.42|2665.42|2675.8|2662.8|33
1621595950000|2021-05-21 11:19:10|2678.72|2665.72|2676.82|2663.82|2680.68|2667.68|2676.82|2663.82|39
1621595960000|2021-05-21 11:19:20|2676.78|2663.78|2675.62|2662.62|2676.78|2663.78|2675.42|2662.42|33
1621595970000|2021-05-21 11:19:30|2675.61|2662.61|2669.01|2656.01|2677.29|2664.29|2669.01|2656.01|36
1621595980000|2021-05-21 11:19:40|2668.52|2655.52|2668.78|2655.78|2669.21|2656.21|2667.97|2654.97|36
1621595990000|2021-05-21 11:19:50|2668.57|2655.57|2669.43|2656.43|2670|2657|2668.16|2655.16|32
1621596000000|2021-05-21 11:20:00|2669.33|2656.33|2672.71|2659.71|2672.85|2659.85|2669.31|2656.31|36
1621596010000|2021-05-21 11:20:10|2672.55|2659.55|2672.13|2659.13|2672.72|2659.72|2671.92|2658.92|27
1621596020000|2021-05-21 11:20:20|2671.92|2658.92|2671.53|2658.53|2671.92|2658.92|2670.46|2657.46|34
1621596030000|2021-05-21 11:20:30|2671.49|2658.49|2673.92|2660.92|2673.92|2660.92|2671.49|2658.49|33
1621596040000|2021-05-21 11:20:40|2673.73|2660.73|2675.3|2662.3|2675.77|2662.77|2673.1|2660.1|35
1621596050000|2021-05-21 11:20:50|2675.34|2662.34|2677.13|2664.13|2677.55|2664.55|2675.34|2662.34|32
1621596060000|2021-05-21 11:21:00|2677.16|2664.16|2676.92|2663.92|2677.29|2664.29|2676.45|2663.45|33
1621596070000|2021-05-21 11:21:10|2676.9|2663.9|2678.95|2665.95|2679.35|2666.35|2676.78|2663.78|37
1621596080000|2021-05-21 11:21:20|2678.94|2665.94|2676.99|2663.99|2678.94|2665.94|2676.98|2663.98|22
1621596090000|2021-05-21 11:21:30|2677.02|2664.02|2674.43|2661.43|2677.02|2664.02|2674.43|2661.43|35
1621596100000|2021-05-21 11:21:40|2674.42|2661.42|2675.59|2662.59|2676.78|2663.78|2674.42|2661.42|28
1621596110000|2021-05-21 11:21:50|2675.34|2662.34|2673.65|2660.65|2675.52|2662.52|2672.86|2659.86|33
1621596120000|2021-05-21 11:22:00|2673.28|2660.28|2670.34|2657.34|2673.28|2660.28|2669.69|2656.69|35
1621596130000|2021-05-21 11:22:10|2670.03|2657.03|2669.16|2656.16|2670.07|2657.07|2669.16|2656.16|25
1621596140000|2021-05-21 11:22:20|2669.15|2656.15|2664.76|2651.76|2669.15|2656.15|2664.68|2651.68|36
1621596150000|2021-05-21 11:22:30|2664.31|2651.31|2663.9|2650.9|2664.54|2651.54|2663.11|2650.11|40
1621596160000|2021-05-21 11:22:40|2664.06|2651.06|2663.62|2650.62|2664.51|2651.51|2662.64|2649.64|38
1621596170000|2021-05-21 11:22:50|2663.61|2650.61|2664|2651|2664.81|2651.81|2663.36|2650.36|33
1621596180000|2021-05-21 11:23:00|2664.24|2651.24|2668.91|2655.91|2668.97|2655.97|2664.24|2651.24|38
1621596190000|2021-05-21 11:23:10|2668.82|2655.82|2668.01|2655.01|2669.96|2656.96|2668.01|2655.01|37
1621596200000|2021-05-21 11:23:20|2668|2655|2668.53|2655.53|2668.87|2655.87|2666.86|2653.86|33
1621596210000|2021-05-21 11:23:30|2668.69|2655.69|2668.33|2655.33|2669.27|2656.27|2668.33|2655.33|32
1621596220000|2021-05-21 11:23:40|2668.55|2655.55|2668.9|2655.9|2670.05|2657.05|2668.55|2655.55|30
1621596230000|2021-05-21 11:23:50|2669.04|2656.04|2669.91|2656.91|2671.3|2658.3|2669.04|2656.04|36
1621596240000|2021-05-21 11:24:00|2669.05|2656.05|2670.85|2657.85|2670.87|2657.87|2668.23|2655.23|35
1621596250000|2021-05-21 11:24:10|2671.13|2658.13|2674.31|2661.31|2674.76|2661.76|2670.47|2657.47|34
1621596260000|2021-05-21 11:24:20|2674.27|2661.27|2676.3|2663.3|2676.36|2663.36|2674.24|2661.24|36
1621596270000|2021-05-21 11:24:30|2676.02|2663.02|2674.29|2661.29|2676.2|2663.2|2673.96|2660.96|39
1621596280000|2021-05-21 11:24:40|2674.36|2661.36|2674.64|2661.64|2675.33|2662.33|2673.8|2660.8|34
1621596290000|2021-05-21 11:24:50|2675.04|2662.04|2675.49|2662.49|2677.11|2664.11|2674.93|2661.93|33
1621596300000|2021-05-21 11:25:00|2675.5|2662.5|2678.54|2665.54|2678.9|2665.9|2675.46|2662.46|34
1621596310000|2021-05-21 11:25:10|2678.86|2665.86|2679.54|2666.54|2680.21|2667.21|2678.65|2665.65|34
1621596320000|2021-05-21 11:25:20|2679.56|2666.56|2678.01|2665.01|2679.69|2666.69|2678.01|2665.01|27
1621596330000|2021-05-21 11:25:30|2678.08|2665.08|2677.46|2664.46|2678.28|2665.28|2677.24|2664.24|29
1621596340000|2021-05-21 11:25:40|2677.2|2664.2|2674.54|2661.54|2677.2|2664.2|2674.44|2661.44|29
1621596350000|2021-05-21 11:25:50|2674.52|2661.52|2674.3|2661.3|2674.55|2661.55|2674.27|2661.27|25
1621596360000|2021-05-21 11:26:00|2674.17|2661.17|2674.14|2661.14|2674.17|2661.17|2672.99|2659.99|30
1621596370000|2021-05-21 11:26:10|2674.11|2661.11|2671.83|2658.83|2674.11|2661.11|2671.82|2658.82|31
1621596380000|2021-05-21 11:26:20|2671.63|2658.63|2669.77|2656.77|2671.69|2658.69|2669.61|2656.61|34
1621596390000|2021-05-21 11:26:30|2669.23|2656.23|2667.4|2654.4|2669.56|2656.56|2667.4|2654.4|37
1621596400000|2021-05-21 11:26:40|2667.27|2654.27|2667.17|2654.17|2667.67|2654.67|2667.17|2654.17|30
1621596410000|2021-05-21 11:26:50|2667.29|2654.29|2667.03|2654.03|2667.68|2654.68|2666.38|2653.38|35
1621596420000|2021-05-21 11:27:00|2667.07|2654.07|2667.27|2654.27|2667.3|2654.3|2666.41|2653.41|36
1621596430000|2021-05-21 11:27:10|2667.26|2654.26|2665.94|2652.94|2667.26|2654.26|2665.73|2652.73|34
1621596440000|2021-05-21 11:27:20|2666|2653|2668.07|2655.07|2668.07|2655.07|2665.77|2652.77|39
1621596450000|2021-05-21 11:27:30|2667.91|2654.91|2668.63|2655.63|2668.63|2655.63|2667.06|2654.06|34
1621596460000|2021-05-21 11:27:40|2668.31|2655.31|2669.31|2656.31|2669.31|2656.31|2667.39|2654.39|34
1621596470000|2021-05-21 11:27:50|2669.4|2656.4|2670.58|2657.58|2670.82|2657.82|2668.54|2655.54|31
1621596480000|2021-05-21 11:28:00|2670.59|2657.59|2674.59|2661.59|2675.31|2662.31|2670.58|2657.58|37
1621596490000|2021-05-21 11:28:10|2674.53|2661.53|2672.7|2659.7|2674.8|2661.8|2672.5|2659.5|22
1621596500000|2021-05-21 11:28:20|2672.85|2659.85|2673.21|2660.21|2674.37|2661.37|2672.64|2659.64|38
1621596510000|2021-05-21 11:28:30|2673.15|2660.15|2674.04|2661.04|2674.04|2661.04|2673.08|2660.08|31
1621596520000|2021-05-21 11:28:40|2674.05|2661.05|2673.33|2660.33|2674.09|2661.09|2673.27|2660.27|18
1621596530000|2021-05-21 11:28:50|2673.36|2660.36|2672.83|2659.83|2673.36|2660.36|2672.22|2659.22|26
1621596540000|2021-05-21 11:29:00|2672.91|2659.91|2673.51|2660.51|2675.12|2662.12|2672.89|2659.89|37
1621596550000|2021-05-21 11:29:10|2673.49|2660.49|2676.22|2663.22|2676.22|2663.22|2673.47|2660.47|33
1621596560000|2021-05-21 11:29:20|2676.35|2663.35|2674.74|2661.74|2676.43|2663.43|2674.72|2661.72|34
1621596570000|2021-05-21 11:29:30|2674.92|2661.92|2674.86|2661.86|2675.54|2662.54|2674.71|2661.71|30
1621596580000|2021-05-21 11:29:40|2674.79|2661.79|2673.08|2660.08|2674.79|2661.79|2672.94|2659.94|33
1621596590000|2021-05-21 11:29:50|2672.87|2659.87|2672.95|2659.95|2673.19|2660.19|2671.87|2658.87|33
1621596600000|2021-05-21 11:30:00|2672.89|2659.89|2675.4|2662.4|2675.71|2662.71|2672.89|2659.89|29
1621596610000|2021-05-21 11:30:10|2675.44|2662.44|2676.4|2663.4|2676.56|2663.56|2675.44|2662.44|31
1621596620000|2021-05-21 11:30:20|2676.39|2663.39|2680.88|2667.88|2680.88|2667.88|2675.71|2662.71|30
1621596630000|2021-05-21 11:30:30|2681.04|2668.04|2679.56|2666.56|2683.44|2670.44|2679.56|2666.56|37
1621596640000|2021-05-21 11:30:40|2679.53|2666.53|2680.89|2667.89|2681.7|2668.7|2679.4|2666.4|38
1621596650000|2021-05-21 11:30:50|2680.88|2667.88|2683.71|2670.71|2684.86|2671.86|2680.13|2667.13|34
1621596660000|2021-05-21 11:31:00|2683.76|2670.76|2686.4|2673.4|2686.4|2673.4|2683.76|2670.76|38
1621596670000|2021-05-21 11:31:10|2686.36|2673.36|2691.94|2678.94|2691.94|2678.94|2685.69|2672.69|40
1621596680000|2021-05-21 11:31:20|2691.67|2678.67|2692.15|2679.15|2692.45|2679.45|2690.7|2677.7|39
1621596690000|2021-05-21 11:31:30|2692.17|2679.17|2690.29|2677.29|2692.41|2679.41|2689.23|2676.23|37
1621596700000|2021-05-21 11:31:40|2690.27|2677.27|2690.91|2677.91|2690.91|2677.91|2687.7|2674.7|38
1621596710000|2021-05-21 11:31:50|2690.46|2677.46|2690.66|2677.66|2690.82|2677.82|2689.92|2676.92|36
1621596720000|2021-05-21 11:32:00|2690.41|2677.41|2688.54|2675.54|2690.59|2677.59|2687.84|2674.84|31
1621596730000|2021-05-21 11:32:10|2688.5|2675.5|2687.27|2674.27|2688.5|2675.5|2686.77|2673.77|35
1621596740000|2021-05-21 11:32:20|2687.43|2674.43|2688|2675|2688|2675|2686.09|2673.09|37
1621596750000|2021-05-21 11:32:30|2688.48|2675.48|2691.44|2678.44|2692.77|2679.77|2688.48|2675.48|37
1621596760000|2021-05-21 11:32:40|2691.61|2678.61|2695.52|2682.52|2696.1|2683.1|2691.5|2678.5|38
1621596770000|2021-05-21 11:32:50|2697.39|2684.39|2694.95|2681.95|2697.39|2684.39|2693.97|2680.97|37
1621596780000|2021-05-21 11:33:00|2695.01|2682.01|2695.16|2682.16|2695.67|2682.67|2694.58|2681.58|36
1621596790000|2021-05-21 11:33:10|2695.39|2682.39|2698.36|2685.36|2698.38|2685.38|2695.14|2682.14|32
1621596800000|2021-05-21 11:33:20|2697.05|2684.05|2698.22|2685.22|2698.22|2685.22|2696.06|2683.06|38
1621596810000|2021-05-21 11:33:30|2698.38|2685.38|2695.22|2682.22|2698.38|2685.38|2695.01|2682.01|32
1621596820000|2021-05-21 11:33:40|2695.21|2682.21|2698.65|2685.65|2699.32|2686.32|2695.21|2682.21|40
1621596830000|2021-05-21 11:33:50|2698.89|2685.89|2698.86|2685.86|2698.99|2685.99|2698.35|2685.35|31
1621596840000|2021-05-21 11:34:00|2698.64|2685.64|2695.51|2682.51|2698.64|2685.64|2695.21|2682.21|29
1621596850000|2021-05-21 11:34:10|2695.46|2682.46|2696.13|2683.13|2697.64|2684.64|2695.46|2682.46|34
1621596860000|2021-05-21 11:34:20|2696.23|2683.23|2698.83|2685.83|2699.01|2686.01|2696.23|2683.23|34
1621596870000|2021-05-21 11:34:30|2698.91|2685.91|2699.06|2686.06|2701.5|2688.5|2698.91|2685.91|34
1621596880000|2021-05-21 11:34:40|2699.12|2686.12|2699.63|2686.63|2699.69|2686.69|2698.68|2685.68|29
1621596890000|2021-05-21 11:34:50|2699.73|2686.73|2698.47|2685.47|2699.77|2686.77|2698.32|2685.32|32
1621596900000|2021-05-21 11:35:00|2698.81|2685.81|2694.96|2681.96|2698.81|2685.81|2694.96|2681.96|33
1621596910000|2021-05-21 11:35:10|2694.94|2681.94|2697.17|2684.17|2697.17|2684.17|2694.93|2681.93|22
1621596920000|2021-05-21 11:35:20|2697.19|2684.19|2695.59|2682.59|2697.2|2684.2|2695.34|2682.34|35
1621596930000|2021-05-21 11:35:30|2695.45|2682.45|2696.94|2683.94|2696.94|2683.94|2694.62|2681.62|28
1621596940000|2021-05-21 11:35:40|2697.05|2684.05|2698|2685|2698|2685|2695.49|2682.49|36
1621596950000|2021-05-21 11:35:50|2698.01|2685.01|2697.91|2684.91|2698.01|2685.01|2695.91|2682.91|36
1621596960000|2021-05-21 11:36:00|2698.07|2685.07|2696.5|2683.5|2699.12|2686.12|2696.24|2683.24|35
1621596970000|2021-05-21 11:36:10|2696.59|2683.59|2693.97|2680.97|2696.59|2683.59|2693.78|2680.78|34
1621596980000|2021-05-21 11:36:20|2693.99|2680.99|2692.93|2679.93|2694.02|2681.02|2692.9|2679.9|25
1621596990000|2021-05-21 11:36:30|2692.92|2679.92|2692.2|2679.2|2692.99|2679.99|2691.94|2678.94|21
1621597000000|2021-05-21 11:36:40|2692.07|2679.07|2692.6|2679.6|2693.4|2680.4|2690.86|2677.86|25
1621597010000|2021-05-21 11:36:50|2692.62|2679.62|2692.61|2679.61|2693.04|2680.04|2692.54|2679.54|26
1621597020000|2021-05-21 11:37:00|2692.51|2679.51|2690.81|2677.81|2693.61|2680.61|2690.81|2677.81|26
1621597030000|2021-05-21 11:37:10|2690.84|2677.84|2689.31|2676.31|2690.84|2677.84|2689.31|2676.31|16
1621597040000|2021-05-21 11:37:20|2689.29|2676.29|2689.23|2676.23|2689.63|2676.63|2688.24|2675.24|38
1621597050000|2021-05-21 11:37:30|2689.19|2676.19|2685.95|2672.95|2689.21|2676.21|2684.29|2671.29|37
1621597060000|2021-05-21 11:37:40|2685.97|2672.97|2684.82|2671.82|2686.54|2673.54|2684.82|2671.82|36
1621597070000|2021-05-21 11:37:50|2684.94|2671.94|2684.69|2671.69|2684.97|2671.97|2684.52|2671.52|30
1621597080000|2021-05-21 11:38:00|2684.7|2671.7|2685.41|2672.41|2685.41|2672.41|2684.61|2671.61|29
1621597090000|2021-05-21 11:38:10|2685.46|2672.46|2686.24|2673.24|2687.43|2674.43|2685.46|2672.46|33
1621597100000|2021-05-21 11:38:20|2686.66|2673.66|2686.56|2673.56|2686.66|2673.66|2685.85|2672.85|24
1621597110000|2021-05-21 11:38:30|2686.57|2673.57|2686.24|2673.24|2686.6|2673.6|2685.72|2672.72|25
1621597120000|2021-05-21 11:38:40|2686.27|2673.27|2686.19|2673.19|2687.05|2674.05|2684.43|2671.43|38
1621597130000|2021-05-21 11:38:50|2686.31|2673.31|2686.87|2673.87|2686.87|2673.87|2685.65|2672.65|32
1621597140000|2021-05-21 11:39:00|2686.91|2673.91|2683.85|2670.85|2686.99|2673.99|2683.85|2670.85|35
1621597150000|2021-05-21 11:39:10|2684|2671|2681.59|2668.59|2684.4|2671.4|2681.58|2668.58|37
1621597160000|2021-05-21 11:39:20|2681.38|2668.38|2680.15|2667.15|2681.52|2668.52|2680.06|2667.06|38
1621597170000|2021-05-21 11:39:30|2679.9|2666.9|2681.39|2668.39|2682.19|2669.19|2679.83|2666.83|36
1621597180000|2021-05-21 11:39:40|2681.4|2668.4|2682.16|2669.16|2682.19|2669.19|2681.4|2668.4|26
1621597190000|2021-05-21 11:39:50|2682.17|2669.17|2679.63|2666.63|2682.17|2669.17|2679.63|2666.63|22
1621597200000|2021-05-21 11:40:00|2679.62|2666.62|2679.69|2666.69|2679.71|2666.71|2679.53|2666.53|19
1621597210000|2021-05-21 11:40:10|2679.77|2666.77|2685.05|2672.05|2685.15|2672.15|2679.77|2666.77|34
1621597220000|2021-05-21 11:40:20|2684.75|2671.75|2683.59|2670.59|2684.75|2671.75|2681.77|2668.77|37
1621597230000|2021-05-21 11:40:30|2683.58|2670.58|2681.14|2668.14|2683.95|2670.95|2681.14|2668.14|34
1621597240000|2021-05-21 11:40:40|2680.88|2667.88|2682.72|2669.72|2682.72|2669.72|2680.78|2667.78|26
1621597250000|2021-05-21 11:40:50|2682.73|2669.73|2685.58|2672.58|2685.84|2672.84|2682.73|2669.73|38
1621597260000|2021-05-21 11:41:00|2685.52|2672.52|2691.06|2678.06|2691.06|2678.06|2685.52|2672.52|40
1621597270000|2021-05-21 11:41:10|2690.79|2677.79|2692.44|2679.44|2693.64|2680.64|2690.79|2677.79|31
1621597280000|2021-05-21 11:41:20|2690.36|2677.36|2691.36|2678.36|2693.32|2680.32|2689.75|2676.75|39
1621597290000|2021-05-21 11:41:30|2691.4|2678.4|2690.01|2677.01|2691.56|2678.56|2689.16|2676.16|36
1621597300000|2021-05-21 11:41:40|2690.22|2677.22|2690.82|2677.82|2691.59|2678.59|2688.98|2675.98|31
1621597310000|2021-05-21 11:41:50|2690.71|2677.71|2693.61|2680.61|2693.61|2680.61|2689.32|2676.32|32
1621597320000|2021-05-21 11:42:00|2693.42|2680.42|2692.38|2679.38|2693.42|2680.42|2691.87|2678.87|26
1621597330000|2021-05-21 11:42:10|2692.41|2679.41|2689.34|2676.34|2692.75|2679.75|2689.34|2676.34|37
1621597340000|2021-05-21 11:42:20|2688.17|2675.17|2686.68|2673.68|2688.51|2675.51|2686.54|2673.54|34
1621597350000|2021-05-21 11:42:30|2686.5|2673.5|2685.78|2672.78|2686.84|2673.84|2685.77|2672.77|33
1621597360000|2021-05-21 11:42:40|2685.77|2672.77|2684.25|2671.25|2685.8|2672.8|2683.97|2670.97|32
1621597370000|2021-05-21 11:42:50|2684.21|2671.21|2686.15|2673.15|2686.21|2673.21|2683.95|2670.95|34
1621597380000|2021-05-21 11:43:00|2686.21|2673.21|2683.74|2670.74|2686.23|2673.23|2683.74|2670.74|35
1621597390000|2021-05-21 11:43:10|2683.8|2670.8|2679.79|2666.79|2683.8|2670.8|2679.75|2666.75|34
1621597400000|2021-05-21 11:43:20|2679.69|2666.69|2676.69|2663.69|2679.92|2666.92|2676.69|2663.69|36
1621597410000|2021-05-21 11:43:30|2676.54|2663.54|2678.36|2665.36|2678.83|2665.83|2676.54|2663.54|39
1621597420000|2021-05-21 11:43:40|2678.46|2665.46|2680.98|2667.98|2681.17|2668.17|2677.73|2664.73|36
1621597430000|2021-05-21 11:43:50|2681|2668|2681.05|2668.05|2681.25|2668.25|2679.4|2666.4|32
1621597440000|2021-05-21 11:44:00|2680.88|2667.88|2679.1|2666.1|2680.88|2667.88|2678.79|2665.79|32
1621597450000|2021-05-21 11:44:10|2679.45|2666.45|2678.79|2665.79|2679.55|2666.55|2677.86|2664.86|35
1621597460000|2021-05-21 11:44:20|2679.03|2666.03|2680.31|2667.31|2680.65|2667.65|2678.94|2665.94|32
1621597470000|2021-05-21 11:44:30|2680.51|2667.51|2680.97|2667.97|2680.97|2667.97|2680.38|2667.38|21
1621597480000|2021-05-21 11:44:40|2680.98|2667.98|2682.7|2669.7|2683.35|2670.35|2680.76|2667.76|22
1621597490000|2021-05-21 11:44:50|2682.57|2669.57|2686.56|2673.56|2686.56|2673.56|2682.57|2669.57|39
1621597500000|2021-05-21 11:45:00|2686.53|2673.53|2686.59|2673.59|2689.12|2676.12|2686.23|2673.23|38
1621597510000|2021-05-21 11:45:10|2687.53|2674.53|2689.46|2676.46|2689.98|2676.98|2687.53|2674.53|36
1621597520000|2021-05-21 11:45:20|2690.27|2677.27|2693.89|2680.89|2693.89|2680.89|2689.35|2676.35|35
1621597530000|2021-05-21 11:45:30|2693.91|2680.91|2691.33|2678.33|2695.04|2682.04|2690.9|2677.9|35
1621597540000|2021-05-21 11:45:40|2691.16|2678.16|2690.66|2677.66|2691.63|2678.63|2689.87|2676.87|36
1621597550000|2021-05-21 11:45:50|2691.04|2678.04|2696.16|2683.16|2696.16|2683.16|2690.99|2677.99|34
1621597560000|2021-05-21 11:46:00|2696.71|2683.71|2695.26|2682.26|2697.45|2684.45|2693.88|2680.88|39
1621597570000|2021-05-21 11:46:10|2694.89|2681.89|2695.99|2682.99|2696.1|2683.1|2694.37|2681.37|34
1621597580000|2021-05-21 11:46:20|2696.1|2683.1|2697.09|2684.09|2697.11|2684.11|2695.83|2682.83|37
1621597590000|2021-05-21 11:46:30|2697.11|2684.11|2699.25|2686.25|2699.88|2686.88|2696.68|2683.68|38
1621597600000|2021-05-21 11:46:40|2699.49|2686.49|2703.04|2690.04|2703.04|2690.04|2698.91|2685.91|39
1621597610000|2021-05-21 11:46:50|2703.09|2690.09|2700.64|2687.64|2703.1|2690.1|2700.5|2687.5|38
1621597620000|2021-05-21 11:47:00|2700.55|2687.55|2697.13|2684.13|2700.55|2687.55|2697.01|2684.01|40
1621597630000|2021-05-21 11:47:10|2697.16|2684.16|2695.65|2682.65|2698.88|2685.88|2695.65|2682.65|39
1621597640000|2021-05-21 11:47:20|2695.16|2682.16|2694.76|2681.76|2695.24|2682.24|2694.5|2681.5|31
1621597650000|2021-05-21 11:47:30|2695|2682|2695.34|2682.34|2695.45|2682.45|2694.57|2681.57|29
1621597660000|2021-05-21 11:47:40|2695.41|2682.41|2697.48|2684.48|2697.67|2684.67|2695.41|2682.41|32
1621597670000|2021-05-21 11:47:50|2697.18|2684.18|2695.53|2682.53|2697.19|2684.19|2695.53|2682.53|28
1621597680000|2021-05-21 11:48:00|2695.59|2682.59|2694.12|2681.12|2695.86|2682.86|2694.12|2681.12|23
1621597690000|2021-05-21 11:48:10|2694.14|2681.14|2694.01|2681.01|2694.38|2681.38|2693.07|2680.07|26
1621597700000|2021-05-21 11:48:20|2693.81|2680.81|2693.18|2680.18|2694.37|2681.37|2692.7|2679.7|31
1621597710000|2021-05-21 11:48:30|2693.17|2680.17|2693.21|2680.21|2693.62|2680.62|2693.17|2680.17|22
1621597720000|2021-05-21 11:48:40|2693.06|2680.06|2692.28|2679.28|2693.06|2680.06|2690.94|2677.94|35
1621597730000|2021-05-21 11:48:50|2692.36|2679.36|2692.68|2679.68|2693.5|2680.5|2692.36|2679.36|27
1621597740000|2021-05-21 11:49:00|2692.53|2679.53|2691.41|2678.41|2692.66|2679.66|2691.19|2678.19|23
1621597750000|2021-05-21 11:49:10|2691.44|2678.44|2692.76|2679.76|2693.15|2680.15|2691.42|2678.42|26
1621597760000|2021-05-21 11:49:20|2692.95|2679.95|2693.32|2680.32|2693.81|2680.81|2692.92|2679.92|18
1621597770000|2021-05-21 11:49:30|2693.22|2680.22|2691.84|2678.84|2693.32|2680.32|2691.73|2678.73|21
1621597780000|2021-05-21 11:49:40|2692.02|2679.02|2692.82|2679.82|2693.62|2680.62|2692.02|2679.02|29
1621597790000|2021-05-21 11:49:50|2693.06|2680.06|2693.26|2680.26|2693.76|2680.76|2692.08|2679.08|37
1621597800000|2021-05-21 11:50:00|2693.31|2680.31|2693.38|2680.38|2694.19|2681.19|2692.72|2679.72|36
1621597810000|2021-05-21 11:50:10|2693.32|2680.32|2690.46|2677.46|2693.32|2680.32|2689.67|2676.67|38
1621597820000|2021-05-21 11:50:20|2690.33|2677.33|2689.43|2676.43|2691.33|2678.33|2689.43|2676.43|32
1621597830000|2021-05-21 11:50:30|2689.33|2676.33|2686.93|2673.93|2689.33|2676.33|2686.93|2673.93|38
1621597840000|2021-05-21 11:50:40|2686.73|2673.73|2687.84|2674.84|2688.06|2675.06|2685.3|2672.3|38
1621597850000|2021-05-21 11:50:50|2687.96|2674.96|2688.24|2675.24|2688.73|2675.73|2686.98|2673.98|39
1621597860000|2021-05-21 11:51:00|2688.22|2675.22|2686.78|2673.78|2688.51|2675.51|2686.71|2673.71|34
1621597870000|2021-05-21 11:51:10|2686.5|2673.5|2686.5|2673.5|2687.91|2674.91|2685.96|2672.96|33
1621597880000|2021-05-21 11:51:20|2686.34|2673.34|2685.79|2672.79|2687.4|2674.4|2685.65|2672.65|36
1621597890000|2021-05-21 11:51:30|2685.98|2672.98|2682.17|2669.17|2685.98|2672.98|2681.96|2668.96|26
1621597900000|2021-05-21 11:51:40|2682.28|2669.28|2684.39|2671.39|2684.99|2671.99|2682.28|2669.28|36
1621597910000|2021-05-21 11:51:50|2684.41|2671.41|2685.21|2672.21|2686.69|2673.69|2684.41|2671.41|33
1621597920000|2021-05-21 11:52:00|2685.15|2672.15|2685.17|2672.17|2685.36|2672.36|2684.9|2671.9|30
1621597930000|2021-05-21 11:52:10|2685.06|2672.06|2688.6|2675.6|2688.71|2675.71|2684.85|2671.85|30
1621597940000|2021-05-21 11:52:20|2688.91|2675.91|2691.04|2678.04|2691.04|2678.04|2688.69|2675.69|40
1621597950000|2021-05-21 11:52:30|2691.08|2678.08|2694.02|2681.02|2694.59|2681.59|2691.08|2678.08|35
1621597960000|2021-05-21 11:52:40|2694.13|2681.13|2691.93|2678.93|2694.59|2681.59|2691.08|2678.08|37
1621597970000|2021-05-21 11:52:50|2691.98|2678.98|2690.27|2677.27|2691.98|2678.98|2690.27|2677.27|33
1621597980000|2021-05-21 11:53:00|2690.14|2677.14|2690.58|2677.58|2691.04|2678.04|2689.74|2676.74|28
1621597990000|2021-05-21 11:53:10|2690.49|2677.49|2690.5|2677.5|2690.84|2677.84|2689.79|2676.79|34
1621598000000|2021-05-21 11:53:20|2690.57|2677.57|2688.3|2675.3|2690.57|2677.57|2686.98|2673.98|32
1621598010000|2021-05-21 11:53:30|2688.33|2675.33|2685.94|2672.94|2689.15|2676.15|2685.85|2672.85|38
1621598020000|2021-05-21 11:53:40|2686.02|2673.02|2688.23|2675.23|2688.23|2675.23|2685.8|2672.8|34
1621598030000|2021-05-21 11:53:50|2688.67|2675.67|2690.39|2677.39|2691.15|2678.15|2688.47|2675.47|35
1621598040000|2021-05-21 11:54:00|2690.43|2677.43|2689.88|2676.88|2691.75|2678.75|2689.88|2676.88|34
1621598050000|2021-05-21 11:54:10|2690.16|2677.16|2688.41|2675.41|2690.97|2677.97|2688.37|2675.37|31
1621598060000|2021-05-21 11:54:20|2688.71|2675.71|2690.82|2677.82|2690.85|2677.85|2687.49|2674.49|30
1621598070000|2021-05-21 11:54:30|2690.81|2677.81|2691.97|2678.97|2692.09|2679.09|2690.36|2677.36|26
1621598080000|2021-05-21 11:54:40|2692.18|2679.18|2692.45|2679.45|2693.2|2680.2|2692.18|2679.18|23
1621598090000|2021-05-21 11:54:50|2692.16|2679.16|2692.87|2679.87|2692.99|2679.99|2691.86|2678.86|30
1621598100000|2021-05-21 11:55:00|2692.96|2679.96|2692.9|2679.9|2694.9|2681.9|2692.9|2679.9|33
1621598110000|2021-05-21 11:55:10|2692.66|2679.66|2693.17|2680.17|2694.51|2681.51|2692.39|2679.39|33
1621598120000|2021-05-21 11:55:20|2693.2|2680.2|2692.56|2679.56|2693.47|2680.47|2692.19|2679.19|32
1621598130000|2021-05-21 11:55:30|2692.51|2679.51|2691.67|2678.67|2692.8|2679.8|2690.53|2677.53|35
1621598140000|2021-05-21 11:55:40|2691.65|2678.65|2691.53|2678.53|2692.87|2679.87|2691.15|2678.15|35
1621598150000|2021-05-21 11:55:50|2691.52|2678.52|2691.98|2678.98|2692.38|2679.38|2691.52|2678.52|27
1621598160000|2021-05-21 11:56:00|2692.16|2679.16|2692.03|2679.03|2694.24|2681.24|2692.03|2679.03|35
1621598170000|2021-05-21 11:56:10|2692.14|2679.14|2693.08|2680.08|2693.15|2680.15|2692.14|2679.14|28
1621598180000|2021-05-21 11:56:20|2693.15|2680.15|2693.51|2680.51|2695.24|2682.24|2693.15|2680.15|30
1621598190000|2021-05-21 11:56:30|2693.99|2680.99|2695.35|2682.35|2695.35|2682.35|2693.44|2680.44|31
1621598200000|2021-05-21 11:56:40|2695.3|2682.3|2695.19|2682.19|2695.43|2682.43|2694.53|2681.53|35
1621598210000|2021-05-21 11:56:50|2695.14|2682.14|2696.18|2683.18|2696.91|2683.91|2695.14|2682.14|27
1621598220000|2021-05-21 11:57:00|2696.16|2683.16|2695.07|2682.07|2696.16|2683.16|2695.07|2682.07|18
1621598230000|2021-05-21 11:57:10|2695.11|2682.11|2698.81|2685.81|2699.09|2686.09|2695.11|2682.11|34
1621598240000|2021-05-21 11:57:20|2698.84|2685.84|2704.07|2691.07|2704.3|2691.3|2698.02|2685.02|31
1621598250000|2021-05-21 11:57:30|2703.92|2690.92|2711.2|2698.2|2712.34|2699.34|2703.81|2690.81|37
1621598260000|2021-05-21 11:57:40|2711.16|2698.16|2707.48|2694.48|2711.47|2698.47|2706.44|2693.44|34
1621598270000|2021-05-21 11:57:50|2706.96|2693.96|2705.92|2692.92|2707.66|2694.66|2705.06|2692.06|31
1621598280000|2021-05-21 11:58:00|2706.06|2693.06|2705.61|2692.61|2707.01|2694.01|2703.95|2690.95|31
1621598290000|2021-05-21 11:58:10|2705.64|2692.64|2709.19|2696.19|2709.19|2696.19|2705.39|2692.39|37
1621598300000|2021-05-21 11:58:20|2709.22|2696.22|2711.14|2698.14|2711.24|2698.24|2709.22|2696.22|38
1621598310000|2021-05-21 11:58:30|2711.27|2698.27|2714.44|2701.44|2714.44|2701.44|2711.1|2698.1|35
1621598320000|2021-05-21 11:58:40|2713.47|2700.47|2714.16|2701.16|2714.59|2701.59|2712.1|2699.1|33
1621598330000|2021-05-21 11:58:50|2714.17|2701.17|2715.54|2702.54|2715.54|2702.54|2714.17|2701.17|26
1621598340000|2021-05-21 11:59:00|2715.53|2702.53|2714.8|2701.8|2717.62|2704.62|2714.57|2701.57|29
1621598350000|2021-05-21 11:59:10|2714.84|2701.84|2714.72|2701.72|2715.11|2702.11|2713.42|2700.42|24
1621598360000|2021-05-21 11:59:20|2714.69|2701.69|2714.2|2701.2|2714.69|2701.69|2713.92|2700.92|28
1621598370000|2021-05-21 11:59:30|2714.43|2701.43|2716.77|2703.77|2716.77|2703.77|2714.26|2701.26|33
1621598380000|2021-05-21 11:59:40|2716.8|2703.8|2721.75|2708.75|2723.13|2710.13|2716.21|2703.21|34
1621598390000|2021-05-21 11:59:50|2722.08|2709.08|2719.96|2706.96|2724.59|2711.59|2719.6|2706.6|38
1621598400000|2021-05-21 12:00:00|2719.73|2706.73|2719.84|2706.84|2721.72|2708.72|2718.25|2705.25|38
1621598410000|2021-05-21 12:00:10|2720.5|2707.5|2720.12|2707.12|2720.86|2707.86|2719.59|2706.59|30
1621598420000|2021-05-21 12:00:20|2720.16|2707.16|2726.01|2713.01|2726.01|2713.01|2720.16|2707.16|32
1621598430000|2021-05-21 12:00:30|2726.11|2713.11|2730.42|2717.42|2730.93|2717.93|2726.11|2713.11|35
1621598440000|2021-05-21 12:00:40|2730.56|2717.56|2734.58|2721.58|2734.58|2721.58|2730.55|2717.55|34
1621598450000|2021-05-21 12:00:50|2735.2|2722.2|2733.96|2720.96|2736.94|2723.94|2733.9|2720.9|32
1621598460000|2021-05-21 12:01:00|2732.31|2719.31|2739.51|2726.51|2739.72|2726.72|2732.15|2719.15|31
1621598470000|2021-05-21 12:01:10|2739.56|2726.56|2736.78|2723.78|2739.56|2726.56|2735.72|2722.72|35
1621598480000|2021-05-21 12:01:20|2736.96|2723.96|2739.35|2726.35|2739.96|2726.96|2736.96|2723.96|35
1621598490000|2021-05-21 12:01:30|2739.23|2726.23|2742.9|2729.9|2742.9|2729.9|2738.67|2725.67|37
1621598500000|2021-05-21 12:01:40|2742.57|2729.57|2744.83|2731.83|2744.83|2731.83|2740|2727|37
1621598510000|2021-05-21 12:01:50|2745.11|2732.11|2747.22|2734.22|2747.67|2734.67|2744.65|2731.65|36
1621598520000|2021-05-21 12:02:00|2747.19|2734.19|2742.55|2729.55|2747.19|2734.19|2742.55|2729.55|35
1621598530000|2021-05-21 12:02:10|2741.73|2728.73|2741.15|2728.15|2741.75|2728.75|2741.03|2728.03|36
1621598540000|2021-05-21 12:02:20|2741.17|2728.17|2738.32|2725.32|2741.17|2728.17|2738.32|2725.32|31
1621598550000|2021-05-21 12:02:30|2738.33|2725.33|2740.24|2727.24|2740.24|2727.24|2736.94|2723.94|37
1621598560000|2021-05-21 12:02:40|2740.02|2727.02|2740.6|2727.6|2741.35|2728.35|2738.75|2725.75|37
1621598570000|2021-05-21 12:02:50|2740.67|2727.67|2741.4|2728.4|2741.45|2728.45|2740.16|2727.16|35
1621598580000|2021-05-21 12:03:00|2740.6|2727.6|2743.66|2730.66|2743.67|2730.67|2740.4|2727.4|25
1621598590000|2021-05-21 12:03:10|2743.67|2730.67|2742.72|2729.72|2743.68|2730.68|2740.63|2727.63|31
1621598600000|2021-05-21 12:03:20|2742.71|2729.71|2739.87|2726.87|2742.71|2729.71|2739.87|2726.87|36
1621598610000|2021-05-21 12:03:30|2739.85|2726.85|2737.95|2724.95|2740.47|2727.47|2737.93|2724.93|32
1621598620000|2021-05-21 12:03:40|2738.18|2725.18|2737.19|2724.19|2738.47|2725.47|2737.14|2724.14|30
1621598630000|2021-05-21 12:03:50|2737.18|2724.18|2737.89|2724.89|2738.14|2725.14|2737.03|2724.03|32
1621598640000|2021-05-21 12:04:00|2737.91|2724.91|2736.22|2723.22|2737.91|2724.91|2735.17|2722.17|31
1621598650000|2021-05-21 12:04:10|2736.45|2723.45|2740.71|2727.71|2740.71|2727.71|2736.32|2723.32|34
1621598660000|2021-05-21 12:04:20|2740.16|2727.16|2740.23|2727.23|2741.39|2728.39|2739.73|2726.73|30
1621598670000|2021-05-21 12:04:30|2740.22|2727.22|2737.35|2724.35|2740.22|2727.22|2737.16|2724.16|33
1621598680000|2021-05-21 12:04:40|2737.19|2724.19|2738.63|2725.63|2740.55|2727.55|2737.19|2724.19|39
1621598690000|2021-05-21 12:04:50|2738.66|2725.66|2738.61|2725.61|2738.96|2725.96|2738.47|2725.47|29
1621598700000|2021-05-21 12:05:00|2738.99|2725.99|2740.4|2727.4|2740.81|2727.81|2738.98|2725.98|34
1621598710000|2021-05-21 12:05:10|2740.52|2727.52|2739.04|2726.04|2740.52|2727.52|2737.96|2724.96|31
1621598720000|2021-05-21 12:05:20|2738.75|2725.75|2740.6|2727.6|2740.63|2727.63|2738.47|2725.47|29
1621598730000|2021-05-21 12:05:30|2740.38|2727.38|2739.8|2726.8|2740.8|2727.8|2739.8|2726.8|21
1621598740000|2021-05-21 12:05:40|2739.79|2726.79|2738.87|2725.87|2740.02|2727.02|2738.86|2725.86|26
1621598750000|2021-05-21 12:05:50|2738.86|2725.86|2738|2725|2738.96|2725.96|2738|2725|17
1621598760000|2021-05-21 12:06:00|2737.98|2724.98|2742.98|2729.98|2743.24|2730.24|2737.87|2724.87|34
1621598770000|2021-05-21 12:06:10|2742.99|2729.99|2743.8|2730.8|2744.13|2731.13|2742.75|2729.75|36
1621598780000|2021-05-21 12:06:20|2744.14|2731.14|2743.57|2730.57|2745.36|2732.36|2742.76|2729.76|37
1621598790000|2021-05-21 12:06:30|2743.43|2730.43|2740.62|2727.62|2743.56|2730.56|2740.54|2727.54|37
1621598800000|2021-05-21 12:06:40|2740.84|2727.84|2741.79|2728.79|2742.32|2729.32|2740.84|2727.84|32
1621598810000|2021-05-21 12:06:50|2741.67|2728.67|2740.99|2727.99|2741.67|2728.67|2740.76|2727.76|18
1621598820000|2021-05-21 12:07:00|2740.98|2727.98|2739.97|2726.97|2740.99|2727.99|2738.1|2725.1|32
1621598830000|2021-05-21 12:07:10|2740.18|2727.18|2741.52|2728.52|2741.7|2728.7|2739.69|2726.69|29
1621598840000|2021-05-21 12:07:20|2741.58|2728.58|2739.46|2726.46|2741.58|2728.58|2739.46|2726.46|33
1621598850000|2021-05-21 12:07:30|2739.53|2726.53|2740.41|2727.41|2741.29|2728.29|2739.14|2726.14|26
1621598860000|2021-05-21 12:07:40|2740.35|2727.35|2739.15|2726.15|2740.56|2727.56|2738.81|2725.81|31
1621598870000|2021-05-21 12:07:50|2739.1|2726.1|2738.39|2725.39|2739.1|2726.1|2738.01|2725.01|21
1621598880000|2021-05-21 12:08:00|2738.4|2725.4|2735.84|2722.84|2738.4|2725.4|2735.84|2722.84|29
1621598890000|2021-05-21 12:08:10|2735.36|2722.36|2733.04|2720.04|2735.36|2722.36|2732.27|2719.27|40
1621598900000|2021-05-21 12:08:20|2733.06|2720.06|2732.6|2719.6|2733.09|2720.09|2732.32|2719.32|34
1621598910000|2021-05-21 12:08:30|2732.59|2719.59|2731.92|2718.92|2732.85|2719.85|2731.92|2718.92|31
1621598920000|2021-05-21 12:08:40|2731.93|2718.93|2730.22|2717.22|2731.93|2718.93|2730.22|2717.22|31
1621598930000|2021-05-21 12:08:50|2730.16|2717.16|2728.56|2715.56|2731.31|2718.31|2728.17|2715.17|35
1621598940000|2021-05-21 12:09:00|2728.96|2715.96|2730.11|2717.11|2730.11|2717.11|2728.36|2715.36|35
1621598950000|2021-05-21 12:09:10|2730.29|2717.29|2730.27|2717.27|2731.17|2718.17|2729.39|2716.39|38
1621598960000|2021-05-21 12:09:20|2730.61|2717.61|2726.42|2713.42|2730.63|2717.63|2726.11|2713.11|37
1621598970000|2021-05-21 12:09:30|2726.45|2713.45|2721.44|2708.44|2726.45|2713.45|2720.64|2707.64|39
1621598980000|2021-05-21 12:09:40|2721.52|2708.52|2722.41|2709.41|2723.56|2710.56|2721.52|2708.52|37
1621598990000|2021-05-21 12:09:50|2722.64|2709.64|2718.79|2705.79|2722.79|2709.79|2718.79|2705.79|38
1621599000000|2021-05-21 12:10:00|2718.86|2705.86|2716.28|2703.28|2719.2|2706.2|2715.99|2702.99|39
1621599010000|2021-05-21 12:10:10|2716.15|2703.15|2711.55|2698.55|2716.17|2703.17|2711.55|2698.55|36
1621599020000|2021-05-21 12:10:20|2710.96|2697.96|2705.19|2692.19|2710.96|2697.96|2703.32|2690.32|35
1621599030000|2021-05-21 12:10:30|2705.06|2692.06|2706.37|2693.37|2706.86|2693.86|2704.82|2691.82|40
1621599040000|2021-05-21 12:10:40|2706.73|2693.73|2708.66|2695.66|2709.01|2696.01|2706.52|2693.52|39
1621599050000|2021-05-21 12:10:50|2708.85|2695.85|2708.1|2695.1|2709.25|2696.25|2707.92|2694.92|34
1621599060000|2021-05-21 12:11:00|2708.05|2695.05|2709.78|2696.78|2709.78|2696.78|2706.44|2693.44|39
1621599070000|2021-05-21 12:11:10|2709.66|2696.66|2712.74|2699.74|2712.96|2699.96|2709.48|2696.48|35
1621599080000|2021-05-21 12:11:20|2713.57|2700.57|2712.93|2699.93|2716.26|2703.26|2711.89|2698.89|35
1621599090000|2021-05-21 12:11:30|2713.51|2700.51|2713.9|2700.9|2714.66|2701.66|2710.9|2697.9|30
1621599100000|2021-05-21 12:11:40|2715.02|2702.02|2714.41|2701.41|2716.93|2703.93|2714.06|2701.06|38
1621599110000|2021-05-21 12:11:50|2714.47|2701.47|2714.19|2701.19|2714.48|2701.48|2713.15|2700.15|34
1621599120000|2021-05-21 12:12:00|2714.22|2701.22|2714|2701|2714.38|2701.38|2713.05|2700.05|28
1621599130000|2021-05-21 12:12:10|2714.06|2701.06|2712.31|2699.31|2714.33|2701.33|2711.95|2698.95|31
1621599140000|2021-05-21 12:12:20|2712.52|2699.52|2717.77|2704.77|2718.05|2705.05|2712.45|2699.45|34
1621599150000|2021-05-21 12:12:30|2717.48|2704.48|2725.12|2712.12|2725.2|2712.2|2715.07|2702.07|38
1621599160000|2021-05-21 12:12:40|2725.46|2712.46|2727.43|2714.43|2729.22|2716.22|2724.92|2711.92|31
1621599170000|2021-05-21 12:12:50|2726.78|2713.78|2724.89|2711.89|2727.33|2714.33|2722.9|2709.9|34
1621599180000|2021-05-21 12:13:00|2724.64|2711.64|2727.44|2714.44|2728.81|2715.81|2723.79|2710.79|38
1621599190000|2021-05-21 12:13:10|2727.45|2714.45|2733.98|2720.98|2733.99|2720.99|2727.45|2714.45|39
1621599200000|2021-05-21 12:13:20|2735.07|2722.07|2730.07|2717.07|2735.59|2722.59|2730.06|2717.06|37
1621599210000|2021-05-21 12:13:30|2730.15|2717.15|2732.35|2719.35|2732.4|2719.4|2729.15|2716.15|38
1621599220000|2021-05-21 12:13:40|2732.63|2719.63|2733.35|2720.35|2733.56|2720.56|2730.44|2717.44|40
1621599230000|2021-05-21 12:13:50|2733.16|2720.16|2733.53|2720.53|2734.17|2721.17|2732.69|2719.69|37
1621599240000|2021-05-21 12:14:00|2733.54|2720.54|2732.65|2719.65|2734.89|2721.89|2732.62|2719.62|34
1621599250000|2021-05-21 12:14:10|2732.37|2719.37|2730.97|2717.97|2732.95|2719.95|2730.97|2717.97|35
1621599260000|2021-05-21 12:14:20|2730.96|2717.96|2730.2|2717.2|2731.11|2718.11|2730.09|2717.09|25
1621599270000|2021-05-21 12:14:30|2730.21|2717.21|2731.86|2718.86|2733.48|2720.48|2730.21|2717.21|36
1621599280000|2021-05-21 12:14:40|2731.7|2718.7|2732.88|2719.88|2733.1|2720.1|2731.7|2718.7|33
1621599290000|2021-05-21 12:14:50|2733.08|2720.08|2733.49|2720.49|2733.87|2720.87|2732.4|2719.4|32
1621599300000|2021-05-21 12:15:00|2733.28|2720.28|2737.7|2724.7|2737.7|2724.7|2733.28|2720.28|39
1621599310000|2021-05-21 12:15:10|2737.24|2724.24|2736.44|2723.44|2737.38|2724.38|2734.39|2721.39|38
1621599320000|2021-05-21 12:15:20|2736.93|2723.93|2737.75|2724.75|2737.8|2724.8|2735.2|2722.2|34
1621599330000|2021-05-21 12:15:30|2737.45|2724.45|2733.59|2720.59|2737.71|2724.71|2733.39|2720.39|31
1621599340000|2021-05-21 12:15:40|2733.23|2720.23|2732.2|2719.2|2733.87|2720.87|2731.96|2718.96|34
1621599350000|2021-05-21 12:15:50|2732.21|2719.21|2728.45|2715.45|2732.41|2719.41|2728.41|2715.41|35
1621599360000|2021-05-21 12:16:00|2728.47|2715.47|2729.08|2716.08|2729.33|2716.33|2728.39|2715.39|29
1621599370000|2021-05-21 12:16:10|2729.07|2716.07|2733.44|2720.44|2733.44|2720.44|2729.07|2716.07|38
1621599380000|2021-05-21 12:16:20|2732.58|2719.58|2733.22|2720.22|2735.19|2722.19|2732.28|2719.28|34
1621599390000|2021-05-21 12:16:30|2733.15|2720.15|2735.87|2722.87|2735.87|2722.87|2732.33|2719.33|36
1621599400000|2021-05-21 12:16:40|2736.21|2723.21|2736.42|2723.42|2736.54|2723.54|2735.91|2722.91|38
1621599410000|2021-05-21 12:16:50|2736.27|2723.27|2735.48|2722.48|2736.36|2723.36|2735.3|2722.3|35
1621599420000|2021-05-21 12:17:00|2735.49|2722.49|2734.13|2721.13|2735.59|2722.59|2733.89|2720.89|35
1621599430000|2021-05-21 12:17:10|2734.46|2721.46|2733.92|2720.92|2734.47|2721.47|2733.21|2720.21|33
1621599440000|2021-05-21 12:17:20|2733.65|2720.65|2730.32|2717.32|2733.87|2720.87|2730.2|2717.2|39
1621599450000|2021-05-21 12:17:30|2730.33|2717.33|2729.85|2716.85|2731.21|2718.21|2729.76|2716.76|38
1621599460000|2021-05-21 12:17:40|2729.83|2716.83|2730.42|2717.42|2731.21|2718.21|2729.59|2716.59|38
1621599470000|2021-05-21 12:17:50|2730.45|2717.45|2732.94|2719.94|2732.94|2719.94|2729.24|2716.24|35
1621599480000|2021-05-21 12:18:00|2732.93|2719.93|2733.36|2720.36|2733.53|2720.53|2732.72|2719.72|36
1621599490000|2021-05-21 12:18:10|2733.37|2720.37|2729.92|2716.92|2733.37|2720.37|2729.52|2716.52|37
1621599500000|2021-05-21 12:18:20|2730.37|2717.37|2726.86|2713.86|2730.79|2717.79|2726.86|2713.86|37
1621599510000|2021-05-21 12:18:30|2726.94|2713.94|2725.07|2712.07|2727.9|2714.9|2725.07|2712.07|38
1621599520000|2021-05-21 12:18:40|2724.89|2711.89|2725.92|2712.92|2725.97|2712.97|2724.28|2711.28|37
1621599530000|2021-05-21 12:18:50|2725.53|2712.53|2723.51|2710.51|2726.94|2713.94|2722.9|2709.9|37
1621599540000|2021-05-21 12:19:00|2723.81|2710.81|2726.86|2713.86|2727.83|2714.83|2723.49|2710.49|40
1621599550000|2021-05-21 12:19:10|2727.61|2714.61|2728.51|2715.51|2731.54|2718.54|2727.61|2714.61|40
1621599560000|2021-05-21 12:19:20|2728.62|2715.62|2725.71|2712.71|2728.73|2715.73|2725.49|2712.49|38
1621599570000|2021-05-21 12:19:30|2725.03|2712.03|2725.16|2712.16|2726.35|2713.35|2724|2711|37
1621599580000|2021-05-21 12:19:40|2725.22|2712.22|2724.88|2711.88|2725.79|2712.79|2724.88|2711.88|35
1621599590000|2021-05-21 12:19:50|2724.91|2711.91|2723.45|2710.45|2724.91|2711.91|2723.44|2710.44|27
1621599600000|2021-05-21 12:20:00|2723.42|2710.42|2723.39|2710.39|2723.53|2710.53|2723.31|2710.31|20
1621599610000|2021-05-21 12:20:10|2723.33|2710.33|2718.83|2705.83|2723.33|2710.33|2718.83|2705.83|31
1621599620000|2021-05-21 12:20:20|2719.9|2706.9|2712.41|2699.41|2719.9|2706.9|2711.5|2698.5|34
1621599630000|2021-05-21 12:20:30|2712.15|2699.15|2711.34|2698.34|2712.5|2699.5|2710.56|2697.56|38
1621599640000|2021-05-21 12:20:40|2711.31|2698.31|2711.03|2698.03|2712.69|2699.69|2711.03|2698.03|32
1621599650000|2021-05-21 12:20:50|2711.08|2698.08|2710.85|2697.85|2711.23|2698.23|2708.71|2695.71|30
1621599660000|2021-05-21 12:21:00|2710.74|2697.74|2708.55|2695.55|2710.74|2697.74|2707.36|2694.36|40
1621599670000|2021-05-21 12:21:10|2708.54|2695.54|2708.41|2695.41|2709.73|2696.73|2708.2|2695.2|35
1621599680000|2021-05-21 12:21:20|2708.31|2695.31|2708.44|2695.44|2708.6|2695.6|2707.03|2694.03|33
1621599690000|2021-05-21 12:21:30|2708.45|2695.45|2711.71|2698.71|2711.71|2698.71|2708.45|2695.45|29
1621599700000|2021-05-21 12:21:40|2711.65|2698.65|2711.96|2698.96|2714.12|2701.12|2711.63|2698.63|36
1621599710000|2021-05-21 12:21:50|2712.24|2699.24|2712.25|2699.25|2713.27|2700.27|2712.24|2699.24|24
1621599720000|2021-05-21 12:22:00|2712.48|2699.48|2712.19|2699.19|2712.51|2699.51|2711.12|2698.12|30
1621599730000|2021-05-21 12:22:10|2712.16|2699.16|2712.89|2699.89|2712.91|2699.91|2711.82|2698.82|34
1621599740000|2021-05-21 12:22:20|2712.9|2699.9|2716.23|2703.23|2716.71|2703.71|2712.89|2699.89|31
1621599750000|2021-05-21 12:22:30|2716.04|2703.04|2716.17|2703.17|2716.8|2703.8|2713.01|2700.01|38
1621599760000|2021-05-21 12:22:40|2716.6|2703.6|2720.34|2707.34|2720.48|2707.48|2715.34|2702.34|35
1621599770000|2021-05-21 12:22:50|2720.94|2707.94|2720.03|2707.03|2723.06|2710.06|2720.03|2707.03|37
1621599780000|2021-05-21 12:23:00|2720.13|2707.13|2721.66|2708.66|2721.66|2708.66|2719.54|2706.54|31
1621599790000|2021-05-21 12:23:10|2721.55|2708.55|2720.12|2707.12|2721.55|2708.55|2719.94|2706.94|34
1621599800000|2021-05-21 12:23:20|2720.17|2707.17|2721.63|2708.63|2721.91|2708.91|2720.17|2707.17|31
1621599810000|2021-05-21 12:23:30|2721.6|2708.6|2720.56|2707.56|2722.01|2709.01|2720.19|2707.19|33
1621599820000|2021-05-21 12:23:40|2720.58|2707.58|2721.14|2708.14|2721.16|2708.16|2719.66|2706.66|26
1621599830000|2021-05-21 12:23:50|2721.33|2708.33|2721.36|2708.36|2721.48|2708.48|2720.56|2707.56|24
1621599840000|2021-05-21 12:24:00|2721.21|2708.21|2718.09|2705.09|2721.21|2708.21|2718.09|2705.09|25
1621599850000|2021-05-21 12:24:10|2718.24|2705.24|2719.54|2706.54|2719.81|2706.81|2718.13|2705.13|29
1621599860000|2021-05-21 12:24:20|2719.44|2706.44|2717.72|2704.72|2719.44|2706.44|2717.53|2704.53|38
1621599870000|2021-05-21 12:24:30|2717.62|2704.62|2716.62|2703.62|2718.56|2705.56|2716.37|2703.37|38
1621599880000|2021-05-21 12:24:40|2716.71|2703.71|2712.82|2699.82|2716.71|2703.71|2712.75|2699.75|33
1621599890000|2021-05-21 12:24:50|2712.75|2699.75|2710.56|2697.56|2713.62|2700.62|2710.56|2697.56|34
1621599900000|2021-05-21 12:25:00|2710.57|2697.57|2713.77|2700.77|2713.85|2700.85|2710.47|2697.47|27
1621599910000|2021-05-21 12:25:10|2713.55|2700.55|2713.77|2700.77|2713.77|2700.77|2711.76|2698.76|29
1621599920000|2021-05-21 12:25:20|2713.79|2700.79|2717.09|2704.09|2717.66|2704.66|2713.5|2700.5|27
1621599930000|2021-05-21 12:25:30|2715.1|2702.1|2713.85|2700.85|2717.51|2704.51|2713.77|2700.77|28
1621599940000|2021-05-21 12:25:40|2713.77|2700.77|2715.57|2702.57|2715.57|2702.57|2713.77|2700.77|25
1621599950000|2021-05-21 12:25:50|2715.56|2702.56|2714.74|2701.74|2715.57|2702.57|2713.12|2700.12|36
1621599960000|2021-05-21 12:26:00|2714.6|2701.6|2713.72|2700.72|2714.6|2701.6|2713.34|2700.34|26
1621599970000|2021-05-21 12:26:10|2713.71|2700.71|2711.14|2698.14|2713.74|2700.74|2711.14|2698.14|19
1621599980000|2021-05-21 12:26:20|2711.12|2698.12|2710.11|2697.11|2711.8|2698.8|2709.68|2696.68|38
1621599990000|2021-05-21 12:26:30|2710.1|2697.1|2710.15|2697.15|2710.88|2697.88|2708.83|2695.83|32
1621600000000|2021-05-21 12:26:40|2710.13|2697.13|2709.11|2696.11|2710.56|2697.56|2709.11|2696.11|31
1621600010000|2021-05-21 12:26:50|2709.08|2696.08|2710|2697|2710.75|2697.75|2709.08|2696.08|34
1621600020000|2021-05-21 12:27:00|2710.14|2697.14|2709.87|2696.87|2710.67|2697.67|2709.61|2696.61|30
1621600030000|2021-05-21 12:27:10|2710.01|2697.01|2710.68|2697.68|2711.92|2698.92|2710.01|2697.01|30
1621600040000|2021-05-21 12:27:20|2710.65|2697.65|2710.08|2697.08|2711.35|2698.35|2710.07|2697.07|32
1621600050000|2021-05-21 12:27:30|2710.09|2697.09|2708.21|2695.21|2710.09|2697.09|2708.12|2695.12|35
1621600060000|2021-05-21 12:27:40|2708.16|2695.16|2706.62|2693.62|2708.31|2695.31|2706.62|2693.62|31
1621600070000|2021-05-21 12:27:50|2706.51|2693.51|2702.74|2689.74|2706.51|2693.51|2702.74|2689.74|33
1621600080000|2021-05-21 12:28:00|2702.48|2689.48|2693.5|2680.5|2702.48|2689.48|2693.35|2680.35|36
1621600090000|2021-05-21 12:28:10|2693.28|2680.28|2695.58|2682.58|2695.58|2682.58|2690.93|2677.93|39
1621600100000|2021-05-21 12:28:20|2695.81|2682.81|2698.67|2685.67|2700.16|2687.16|2695.81|2682.81|32
1621600110000|2021-05-21 12:28:30|2698.71|2685.71|2697.64|2684.64|2700.46|2687.46|2697.49|2684.49|33
1621600120000|2021-05-21 12:28:40|2697.93|2684.93|2695.82|2682.82|2697.93|2684.93|2695.79|2682.79|37
1621600130000|2021-05-21 12:28:50|2695.83|2682.83|2695.09|2682.09|2696.08|2683.08|2694.49|2681.49|29
1621600140000|2021-05-21 12:29:00|2694.99|2681.99|2693.2|2680.2|2694.99|2681.99|2692.75|2679.75|34
1621600150000|2021-05-21 12:29:10|2693.22|2680.22|2689.08|2676.08|2693.22|2680.22|2688.93|2675.93|33
1621600160000|2021-05-21 12:29:20|2688.36|2675.36|2687.26|2674.26|2688.36|2675.36|2686.27|2673.27|36
1621600170000|2021-05-21 12:29:30|2687.3|2674.3|2688.07|2675.07|2688.55|2675.55|2687.27|2674.27|37
1621600180000|2021-05-21 12:29:40|2687.49|2674.49|2691.05|2678.05|2691.42|2678.42|2687.06|2674.06|37
1621600190000|2021-05-21 12:29:50|2691.02|2678.02|2689.53|2676.53|2691.61|2678.61|2689.44|2676.44|36
1621600200000|2021-05-21 12:30:00|2689.54|2676.54|2694.2|2681.2|2694.2|2681.2|2689.45|2676.45|37
1621600210000|2021-05-21 12:30:10|2694.21|2681.21|2697.62|2684.62|2699.43|2686.43|2694.15|2681.15|35
1621600220000|2021-05-21 12:30:20|2697.63|2684.63|2695.9|2682.9|2697.72|2684.72|2695.35|2682.35|36
1621600230000|2021-05-21 12:30:30|2695.85|2682.85|2694.67|2681.67|2698.65|2685.65|2693.82|2680.82|36
1621600240000|2021-05-21 12:30:40|2694.53|2681.53|2695.15|2682.15|2695.86|2682.86|2693.61|2680.61|39
1621600250000|2021-05-21 12:30:50|2695.5|2682.5|2691.68|2678.68|2696.78|2683.78|2691.46|2678.46|37
1621600260000|2021-05-21 12:31:00|2691.69|2678.69|2689.75|2676.75|2692.03|2679.03|2689.75|2676.75|19
1621600270000|2021-05-21 12:31:10|2689.76|2676.76|2685.86|2672.86|2691.28|2678.28|2685.86|2672.86|37
1621600280000|2021-05-21 12:31:20|2686.36|2673.36|2679.68|2666.68|2686.42|2673.42|2679.68|2666.68|37
1621600290000|2021-05-21 12:31:30|2679.61|2666.61|2681.47|2668.47|2681.76|2668.76|2678.65|2665.65|38
1621600300000|2021-05-21 12:31:40|2681.48|2668.48|2681.3|2668.3|2682.06|2669.06|2679.01|2666.01|39
1621600310000|2021-05-21 12:31:50|2681.55|2668.55|2681.61|2668.61|2681.76|2668.76|2680.18|2667.18|36
1621600320000|2021-05-21 12:32:00|2681.62|2668.62|2685.43|2672.43|2685.43|2672.43|2680.45|2667.45|36
1621600330000|2021-05-21 12:32:10|2685.35|2672.35|2684.54|2671.54|2685.79|2672.79|2683.7|2670.7|35
1621600340000|2021-05-21 12:32:20|2684.49|2671.49|2683.52|2670.52|2684.52|2671.52|2682.13|2669.13|36
1621600350000|2021-05-21 12:32:30|2683.51|2670.51|2682.73|2669.73|2684.34|2671.34|2682.73|2669.73|35
1621600360000|2021-05-21 12:32:40|2682.59|2669.59|2682.9|2669.9|2683.1|2670.1|2681.58|2668.58|33
1621600370000|2021-05-21 12:32:50|2682.91|2669.91|2686.09|2673.09|2686.09|2673.09|2682.83|2669.83|35
1621600380000|2021-05-21 12:33:00|2686.04|2673.04|2685.36|2672.36|2686.18|2673.18|2685.22|2672.22|30
1621600390000|2021-05-21 12:33:10|2685.03|2672.03|2685.4|2672.4|2685.43|2672.43|2683.53|2670.53|37
1621600400000|2021-05-21 12:33:20|2685.41|2672.41|2685.13|2672.13|2687.41|2674.41|2684.91|2671.91|29
1621600410000|2021-05-21 12:33:30|2685.12|2672.12|2685.77|2672.77|2685.77|2672.77|2684.72|2671.72|27
1621600420000|2021-05-21 12:33:40|2685.71|2672.71|2685.79|2672.79|2686.85|2673.85|2685.71|2672.71|24
1621600430000|2021-05-21 12:33:50|2685.83|2672.83|2685.34|2672.34|2685.83|2672.83|2685.34|2672.34|13
1621600440000|2021-05-21 12:34:00|2685.35|2672.35|2686.93|2673.93|2687.14|2674.14|2685.34|2672.34|13
1621600450000|2021-05-21 12:34:10|2686.89|2673.89|2687.6|2674.6|2687.6|2674.6|2686.32|2673.32|34
1621600460000|2021-05-21 12:34:20|2687.82|2674.82|2687.74|2674.74|2687.94|2674.94|2687.18|2674.18|28
1621600470000|2021-05-21 12:34:30|2688.05|2675.05|2692.3|2679.3|2693.09|2680.09|2688.05|2675.05|36
1621600480000|2021-05-21 12:34:40|2692.02|2679.02|2689.83|2676.83|2692.81|2679.81|2689.83|2676.83|40
1621600490000|2021-05-21 12:34:50|2689.73|2676.73|2689.29|2676.29|2689.73|2676.73|2688.62|2675.62|32
1621600500000|2021-05-21 12:35:00|2689.3|2676.3|2689.42|2676.42|2689.5|2676.5|2689.12|2676.12|23
1621600510000|2021-05-21 12:35:10|2689.54|2676.54|2689.28|2676.28|2689.69|2676.69|2689.17|2676.17|27
1621600520000|2021-05-21 12:35:20|2689.3|2676.3|2688.59|2675.59|2689.61|2676.61|2688.12|2675.12|31
1621600530000|2021-05-21 12:35:30|2688.63|2675.63|2689.56|2676.56|2689.56|2676.56|2688.27|2675.27|29
1621600540000|2021-05-21 12:35:40|2689.85|2676.85|2689.94|2676.94|2689.94|2676.94|2689.06|2676.06|19
1621600550000|2021-05-21 12:35:50|2689.95|2676.95|2689.24|2676.24|2689.95|2676.95|2689.22|2676.22|25
1621600560000|2021-05-21 12:36:00|2689.34|2676.34|2690.13|2677.13|2690.15|2677.15|2689.26|2676.26|21
1621600570000|2021-05-21 12:36:10|2690.21|2677.21|2690.5|2677.5|2690.5|2677.5|2690.21|2677.21|11
1621600580000|2021-05-21 12:36:20|2690.39|2677.39|2694.84|2681.84|2695.4|2682.4|2690.39|2677.39|35
1621600590000|2021-05-21 12:36:30|2694.89|2681.89|2694.47|2681.47|2695.47|2682.47|2694.47|2681.47|28
1621600600000|2021-05-21 12:36:40|2694.46|2681.46|2694.26|2681.26|2694.91|2681.91|2693.73|2680.73|24
1621600610000|2021-05-21 12:36:50|2694.5|2681.5|2694.84|2681.84|2695.04|2682.04|2693.73|2680.73|28
1621600620000|2021-05-21 12:37:00|2694.36|2681.36|2692.36|2679.36|2694.98|2681.98|2691.99|2678.99|32
1621600630000|2021-05-21 12:37:10|2692.34|2679.34|2692.52|2679.52|2692.88|2679.88|2692.34|2679.34|13
1621600640000|2021-05-21 12:37:20|2692.17|2679.17|2691.43|2678.43|2692.17|2679.17|2691.11|2678.11|30
1621600650000|2021-05-21 12:37:30|2691.44|2678.44|2691.61|2678.61|2691.71|2678.71|2691.32|2678.32|24
1621600660000|2021-05-21 12:37:40|2691.59|2678.59|2690.84|2677.84|2691.61|2678.61|2690.84|2677.84|22
1621600670000|2021-05-21 12:37:50|2690.77|2677.77|2689.42|2676.42|2690.77|2677.77|2688.89|2675.89|31
1621600680000|2021-05-21 12:38:00|2689.77|2676.77|2691.5|2678.5|2691.58|2678.58|2689.77|2676.77|18
1621600690000|2021-05-21 12:38:10|2691.47|2678.47|2692.44|2679.44|2693.03|2680.03|2691.06|2678.06|27
1621600700000|2021-05-21 12:38:20|2693.78|2680.78|2695.24|2682.24|2695.24|2682.24|2693.18|2680.18|31
1621600710000|2021-05-21 12:38:30|2695.21|2682.21|2700.4|2687.4|2700.4|2687.4|2695.12|2682.12|36
1621600720000|2021-05-21 12:38:40|2700.32|2687.32|2696.96|2683.96|2700.32|2687.32|2696.96|2683.96|34
1621600730000|2021-05-21 12:38:50|2696.95|2683.95|2696.19|2683.19|2697.99|2684.99|2695.63|2682.63|34
1621600740000|2021-05-21 12:39:00|2696.49|2683.49|2696.91|2683.91|2696.91|2683.91|2695.04|2682.04|35
1621600750000|2021-05-21 12:39:10|2696.93|2683.93|2696.74|2683.74|2696.93|2683.93|2695.76|2682.76|31
1621600760000|2021-05-21 12:39:20|2696.92|2683.92|2698.24|2685.24|2698.24|2685.24|2696.65|2683.65|28
1621600770000|2021-05-21 12:39:30|2698.04|2685.04|2699.31|2686.31|2699.72|2686.72|2698.04|2685.04|34
1621600780000|2021-05-21 12:39:40|2699.41|2686.41|2699.37|2686.37|2699.91|2686.91|2699.28|2686.28|29
1621600790000|2021-05-21 12:39:50|2699.34|2686.34|2699.82|2686.82|2700|2687|2699.19|2686.19|35
1621600800000|2021-05-21 12:40:00|2700.47|2687.47|2700.19|2687.19|2700.7|2687.7|2699.84|2686.84|36
1621600810000|2021-05-21 12:40:10|2700.13|2687.13|2699.78|2686.78|2700.83|2687.83|2699.75|2686.75|35
1621600820000|2021-05-21 12:40:20|2699.72|2686.72|2700.67|2687.67|2701.32|2688.32|2699.27|2686.27|38
1621600830000|2021-05-21 12:40:30|2700.69|2687.69|2702.86|2689.86|2703.06|2690.06|2700.05|2687.05|29
1621600840000|2021-05-21 12:40:40|2702.9|2689.9|2703.67|2690.67|2703.67|2690.67|2702.1|2689.1|29
1621600850000|2021-05-21 12:40:50|2704.02|2691.02|2705.45|2692.45|2705.68|2692.68|2704.02|2691.02|35
1621600860000|2021-05-21 12:41:00|2705.35|2692.35|2707.93|2694.93|2708.6|2695.6|2705.29|2692.29|36
1621600870000|2021-05-21 12:41:10|2707.79|2694.79|2706.17|2693.17|2707.79|2694.79|2705.94|2692.94|34
1621600880000|2021-05-21 12:41:20|2706.29|2693.29|2703.36|2690.36|2706.29|2693.29|2702.87|2689.87|32
1621600890000|2021-05-21 12:41:30|2703.5|2690.5|2703.34|2690.34|2703.64|2690.64|2703.09|2690.09|37
1621600900000|2021-05-21 12:41:40|2703.35|2690.35|2702.38|2689.38|2703.35|2690.35|2701.51|2688.51|27
1621600910000|2021-05-21 12:41:50|2702.28|2689.28|2701.53|2688.53|2702.28|2689.28|2701.53|2688.53|21
1621600920000|2021-05-21 12:42:00|2701.45|2688.45|2699.66|2686.66|2701.48|2688.48|2699.66|2686.66|26
1621600930000|2021-05-21 12:42:10|2699.65|2686.65|2700.41|2687.41|2701.59|2688.59|2699.64|2686.64|35
1621600940000|2021-05-21 12:42:20|2699.69|2686.69|2699.58|2686.58|2700.75|2687.75|2699.58|2686.58|29
1621600950000|2021-05-21 12:42:30|2699.66|2686.66|2694.78|2681.78|2699.66|2686.66|2694.71|2681.71|35
1621600960000|2021-05-21 12:42:40|2694.74|2681.74|2696.35|2683.35|2696.37|2683.37|2694.7|2681.7|31
1621600970000|2021-05-21 12:42:50|2696.31|2683.31|2694.09|2681.09|2696.31|2683.31|2694.09|2681.09|26
1621600980000|2021-05-21 12:43:00|2694.07|2681.07|2692.24|2679.24|2694.88|2681.88|2692.24|2679.24|27
1621600990000|2021-05-21 12:43:10|2692.11|2679.11|2687.71|2674.71|2692.11|2679.11|2687.71|2674.71|31
1621601000000|2021-05-21 12:43:20|2687.4|2674.4|2685.88|2672.88|2687.48|2674.48|2685.59|2672.59|36
1621601010000|2021-05-21 12:43:30|2685.91|2672.91|2684.63|2671.63|2686.2|2673.2|2684.54|2671.54|35
1621601020000|2021-05-21 12:43:40|2684.53|2671.53|2685.35|2672.35|2686.25|2673.25|2684.53|2671.53|35
1621601030000|2021-05-21 12:43:50|2685.21|2672.21|2682.73|2669.73|2685.63|2672.63|2682.73|2669.73|35
1621601040000|2021-05-21 12:44:00|2682.56|2669.56|2686.02|2673.02|2686.22|2673.22|2682.55|2669.55|37
1621601050000|2021-05-21 12:44:10|2685.7|2672.7|2685.75|2672.75|2687.02|2674.02|2685.3|2672.3|36
1621601060000|2021-05-21 12:44:20|2685.7|2672.7|2687.66|2674.66|2687.79|2674.79|2684.26|2671.26|37
1621601070000|2021-05-21 12:44:30|2687.73|2674.73|2688.7|2675.7|2688.7|2675.7|2685.63|2672.63|37
1621601080000|2021-05-21 12:44:40|2688.87|2675.87|2688.46|2675.46|2688.87|2675.87|2687.28|2674.28|31
1621601090000|2021-05-21 12:44:50|2688.47|2675.47|2689.07|2676.07|2689.07|2676.07|2688.37|2675.37|29
1621601100000|2021-05-21 12:45:00|2689.22|2676.22|2692.05|2679.05|2692.34|2679.34|2689.02|2676.02|25
1621601110000|2021-05-21 12:45:10|2691.71|2678.71|2693.89|2680.89|2694.56|2681.56|2691.7|2678.7|37
1621601120000|2021-05-21 12:45:20|2693.91|2680.91|2693.73|2680.73|2694.36|2681.36|2693.13|2680.13|27
1621601130000|2021-05-21 12:45:30|2693.25|2680.25|2693.06|2680.06|2693.67|2680.67|2692.73|2679.73|31
1621601140000|2021-05-21 12:45:40|2693.08|2680.08|2690.39|2677.39|2694.5|2681.5|2690.02|2677.02|30
1621601150000|2021-05-21 12:45:50|2690.99|2677.99|2692.49|2679.49|2692.49|2679.49|2690.99|2677.99|34
1621601160000|2021-05-21 12:46:00|2692.92|2679.92|2696.2|2683.2|2696.2|2683.2|2692.83|2679.83|32
1621601170000|2021-05-21 12:46:10|2696.3|2683.3|2696.92|2683.92|2698.02|2685.02|2696.3|2683.3|33
1621601180000|2021-05-21 12:46:20|2696.79|2683.79|2696.72|2683.72|2697.16|2684.16|2695.38|2682.38|33
1621601190000|2021-05-21 12:46:30|2696.62|2683.62|2696.08|2683.08|2696.62|2683.62|2695.11|2682.11|30
1621601200000|2021-05-21 12:46:40|2696.09|2683.09|2696.51|2683.51|2696.54|2683.54|2695.22|2682.22|26
1621601210000|2021-05-21 12:46:50|2696.53|2683.53|2696.46|2683.46|2696.59|2683.59|2695.72|2682.72|30
1621601220000|2021-05-21 12:47:00|2696.47|2683.47|2696.87|2683.87|2698.67|2685.67|2696.47|2683.47|31
1621601230000|2021-05-21 12:47:10|2696.97|2683.97|2696.51|2683.51|2697.32|2684.32|2695.55|2682.55|25
1621601240000|2021-05-21 12:47:20|2696.61|2683.61|2697.14|2684.14|2698.26|2685.26|2696.58|2683.58|28
1621601250000|2021-05-21 12:47:30|2697|2684|2695.89|2682.89|2697.06|2684.06|2695.63|2682.63|26
1621601260000|2021-05-21 12:47:40|2695.97|2682.97|2695.51|2682.51|2696.06|2683.06|2695.5|2682.5|16
1621601270000|2021-05-21 12:47:50|2695.52|2682.52|2693.84|2680.84|2695.85|2682.85|2693.84|2680.84|29
1621601280000|2021-05-21 12:48:00|2692.8|2679.8|2694.01|2681.01|2694.26|2681.26|2691.87|2678.87|30
1621601290000|2021-05-21 12:48:10|2694.06|2681.06|2694.19|2681.19|2695.06|2682.06|2693.83|2680.83|34
1621601300000|2021-05-21 12:48:20|2694.2|2681.2|2692.7|2679.7|2694.2|2681.2|2692.7|2679.7|25
1621601310000|2021-05-21 12:48:30|2692.66|2679.66|2689.85|2676.85|2692.78|2679.78|2689.82|2676.82|35
1621601320000|2021-05-21 12:48:40|2689.32|2676.32|2687.18|2674.18|2689.32|2676.32|2687.18|2674.18|26
1621601330000|2021-05-21 12:48:50|2687.15|2674.15|2684.36|2671.36|2688.28|2675.28|2684.36|2671.36|35
1621601340000|2021-05-21 12:49:00|2684.27|2671.27|2681.4|2668.4|2684.27|2671.27|2681.33|2668.33|33
1621601350000|2021-05-21 12:49:10|2681.33|2668.33|2679.15|2666.15|2681.9|2668.9|2678.94|2665.94|31
1621601360000|2021-05-21 12:49:20|2679.16|2666.16|2677.06|2664.06|2679.53|2666.53|2677.06|2664.06|35
1621601370000|2021-05-21 12:49:30|2677.08|2664.08|2673.66|2660.66|2677.08|2664.08|2673.51|2660.51|33
1621601380000|2021-05-21 12:49:40|2673.54|2660.54|2671.93|2658.93|2673.63|2660.63|2671.75|2658.75|38
1621601390000|2021-05-21 12:49:50|2672.12|2659.12|2676.02|2663.02|2676.24|2663.24|2672.12|2659.12|38
1621601400000|2021-05-21 12:50:00|2676.5|2663.5|2674.08|2661.08|2677.29|2664.29|2673.79|2660.79|34
1621601410000|2021-05-21 12:50:10|2674.19|2661.19|2673.78|2660.78|2676.7|2663.7|2673.78|2660.78|40
1621601420000|2021-05-21 12:50:20|2673.73|2660.73|2674.04|2661.04|2674.4|2661.4|2671.89|2658.89|36
1621601430000|2021-05-21 12:50:30|2673.95|2660.95|2671.95|2658.95|2674.2|2661.2|2671.95|2658.95|36
1621601440000|2021-05-21 12:50:40|2671.8|2658.8|2670.97|2657.97|2671.92|2658.92|2670.97|2657.97|34
1621601450000|2021-05-21 12:50:50|2670.95|2657.95|2667.55|2654.55|2670.95|2657.95|2667.55|2654.55|34
1621601460000|2021-05-21 12:51:00|2667.58|2654.58|2669.25|2656.25|2670.33|2657.33|2667.19|2654.19|36
1621601470000|2021-05-21 12:51:10|2669.21|2656.21|2669.1|2656.1|2670.39|2657.39|2668.81|2655.81|37
1621601480000|2021-05-21 12:51:20|2669|2656|2667.77|2654.77|2669.32|2656.32|2667.77|2654.77|36
1621601490000|2021-05-21 12:51:30|2667.85|2654.85|2664.72|2651.72|2668.45|2655.45|2664.61|2651.61|35
1621601500000|2021-05-21 12:51:40|2664.57|2651.57|2661.48|2648.48|2665.83|2652.83|2661.3|2648.3|39
1621601510000|2021-05-21 12:51:50|2661.56|2648.56|2661.27|2648.27|2662.91|2649.91|2661|2648|38
1621601520000|2021-05-21 12:52:00|2661.36|2648.36|2663.7|2650.7|2666.32|2653.32|2661.14|2648.14|38
1621601530000|2021-05-21 12:52:10|2662.97|2649.97|2667.46|2654.46|2667.82|2654.82|2662.8|2649.8|39
1621601540000|2021-05-21 12:52:20|2666.9|2653.9|2667.4|2654.4|2667.7|2654.7|2666.45|2653.45|31
1621601550000|2021-05-21 12:52:30|2667.72|2654.72|2666.15|2653.15|2667.75|2654.75|2665.84|2652.84|27
1621601560000|2021-05-21 12:52:40|2665.9|2652.9|2667.95|2654.95|2668.2|2655.2|2665.9|2652.9|36
1621601570000|2021-05-21 12:52:50|2667.96|2654.96|2665.11|2652.11|2667.96|2654.96|2664.85|2651.85|28
1621601580000|2021-05-21 12:53:00|2664.88|2651.88|2664.59|2651.59|2665.51|2652.51|2664.12|2651.12|34
1621601590000|2021-05-21 12:53:10|2664.88|2651.88|2662.53|2649.53|2665.47|2652.47|2662.38|2649.38|38
1621601600000|2021-05-21 12:53:20|2660.58|2647.58|2656.51|2643.51|2660.58|2647.58|2656.51|2643.51|38
1621601610000|2021-05-21 12:53:30|2656.32|2643.32|2653.61|2640.61|2657.22|2644.22|2653.61|2640.61|37
1621601620000|2021-05-21 12:53:40|2653.98|2640.98|2656.19|2643.19|2657.01|2644.01|2653.19|2640.19|38
1621601630000|2021-05-21 12:53:50|2656.37|2643.37|2656.51|2643.51|2657.08|2644.08|2655.73|2642.73|36
1621601640000|2021-05-21 12:54:00|2655.9|2642.9|2659.48|2646.48|2659.72|2646.72|2655.28|2642.28|35
1621601650000|2021-05-21 12:54:10|2659.7|2646.7|2661.13|2648.13|2661.87|2648.87|2659.27|2646.27|37
1621601660000|2021-05-21 12:54:20|2661.14|2648.14|2658.58|2645.58|2661.14|2648.14|2656.36|2643.36|40
1621601670000|2021-05-21 12:54:30|2658.75|2645.75|2659.89|2646.89|2661|2648|2657.7|2644.7|38
1621601680000|2021-05-21 12:54:40|2659.98|2646.98|2656.93|2643.93|2660.58|2647.58|2656.76|2643.76|39
1621601690000|2021-05-21 12:54:50|2656.85|2643.85|2656.44|2643.44|2657.93|2644.93|2655.4|2642.4|37
1621601700000|2021-05-21 12:55:00|2656.38|2643.38|2659.58|2646.58|2659.93|2646.93|2656.33|2643.33|36
1621601710000|2021-05-21 12:55:10|2659.33|2646.33|2662.55|2649.55|2662.55|2649.55|2658.94|2645.94|36
1621601720000|2021-05-21 12:55:20|2662.63|2649.63|2660.75|2647.75|2662.93|2649.93|2660.25|2647.25|31
1621601730000|2021-05-21 12:55:30|2660.6|2647.6|2660.29|2647.29|2660.6|2647.6|2659.03|2646.03|30
1621601740000|2021-05-21 12:55:40|2660.22|2647.22|2658.64|2645.64|2660.22|2647.22|2658.18|2645.18|28
1621601750000|2021-05-21 12:55:50|2658.73|2645.73|2656.73|2643.73|2658.77|2645.77|2656.07|2643.07|33
1621601760000|2021-05-21 12:56:00|2656.61|2643.61|2656.98|2643.98|2657.37|2644.37|2655.63|2642.63|35
1621601770000|2021-05-21 12:56:10|2656.92|2643.92|2657.33|2644.33|2659.08|2646.08|2655.99|2642.99|38
1621601780000|2021-05-21 12:56:20|2657.35|2644.35|2660.39|2647.39|2660.39|2647.39|2656.97|2643.97|34
1621601790000|2021-05-21 12:56:30|2660.77|2647.77|2658.71|2645.71|2660.77|2647.77|2658.16|2645.16|29
1621601800000|2021-05-21 12:56:40|2658.89|2645.89|2659.73|2646.73|2659.77|2646.77|2657.76|2644.76|30
1621601810000|2021-05-21 12:56:50|2659.64|2646.64|2657.53|2644.53|2659.64|2646.64|2657.53|2644.53|28
1621601820000|2021-05-21 12:57:00|2657.89|2644.89|2657.46|2644.46|2658.34|2645.34|2657.46|2644.46|29
1621601830000|2021-05-21 12:57:10|2657.39|2644.39|2658.55|2645.55|2658.55|2645.55|2656.83|2643.83|36
1621601840000|2021-05-21 12:57:20|2658.68|2645.68|2661.55|2648.55|2663.51|2650.51|2658.68|2645.68|39
1621601850000|2021-05-21 12:57:30|2660.76|2647.76|2662.25|2649.25|2662.3|2649.3|2659.22|2646.22|38
1621601860000|2021-05-21 12:57:40|2662.27|2649.27|2662.16|2649.16|2664.07|2651.07|2661.78|2648.78|32
1621601870000|2021-05-21 12:57:50|2662.39|2649.39|2664.22|2651.22|2666.24|2653.24|2662.39|2649.39|31
1621601880000|2021-05-21 12:58:00|2664.01|2651.01|2662.52|2649.52|2664.01|2651.01|2661.95|2648.95|35
1621601890000|2021-05-21 12:58:10|2662.49|2649.49|2662.37|2649.37|2664.23|2651.23|2661.45|2648.45|36
1621601900000|2021-05-21 12:58:20|2662.18|2649.18|2663.02|2650.02|2663.26|2650.26|2661.61|2648.61|30
1621601910000|2021-05-21 12:58:30|2663.17|2650.17|2664.38|2651.38|2664.8|2651.8|2663.17|2650.17|37
1621601920000|2021-05-21 12:58:40|2664.32|2651.32|2664.77|2651.77|2664.78|2651.78|2664.14|2651.14|30
1621601930000|2021-05-21 12:58:50|2664.78|2651.78|2667.54|2654.54|2667.54|2654.54|2664.57|2651.57|31
1621601940000|2021-05-21 12:59:00|2667.6|2654.6|2664.09|2651.09|2667.92|2654.92|2663.65|2650.65|33
1621601950000|2021-05-21 12:59:10|2664.22|2651.22|2662.48|2649.48|2664.22|2651.22|2662.48|2649.48|31
1621601960000|2021-05-21 12:59:20|2662.47|2649.47|2662.75|2649.75|2663.2|2650.2|2662.47|2649.47|27
1621601970000|2021-05-21 12:59:30|2662.66|2649.66|2659.55|2646.55|2662.66|2649.66|2659.36|2646.36|31
1621601980000|2021-05-21 12:59:40|2659.2|2646.2|2658.37|2645.37|2659.49|2646.49|2656.74|2643.74|35
1621601990000|2021-05-21 12:59:50|2658.49|2645.49|2660.32|2647.32|2661.41|2648.41|2658.49|2645.49|40
1621602000000|2021-05-21 13:00:00|2660.27|2647.27|2666.71|2653.71|2666.71|2653.71|2660.26|2647.26|36
1621602010000|2021-05-21 13:00:10|2667.03|2654.03|2667.34|2654.34|2669.16|2656.16|2667.03|2654.03|36
1621602020000|2021-05-21 13:00:20|2667.09|2654.09|2668.08|2655.08|2668.68|2655.68|2665.39|2652.39|37
1621602030000|2021-05-21 13:00:30|2668.07|2655.07|2667.23|2654.23|2668.26|2655.26|2666.92|2653.92|33
1621602040000|2021-05-21 13:00:40|2667.2|2654.2|2665.61|2652.61|2667.37|2654.37|2665.42|2652.42|33
1621602050000|2021-05-21 13:00:50|2665.55|2652.55|2660.92|2647.92|2665.58|2652.58|2660.91|2647.91|35
1621602060000|2021-05-21 13:01:00|2660.78|2647.78|2661.6|2648.6|2662.48|2649.48|2658.97|2645.97|36
1621602070000|2021-05-21 13:01:10|2660.97|2647.97|2651.02|2638.02|2660.97|2647.97|2650.99|2637.99|39
1621602080000|2021-05-21 13:01:20|2651.03|2638.03|2647.72|2634.72|2651.03|2638.03|2646.55|2633.55|39
1621602090000|2021-05-21 13:01:30|2647.78|2634.78|2647.65|2634.65|2653.21|2640.21|2647.65|2634.65|39
1621602100000|2021-05-21 13:01:40|2647.64|2634.64|2648.54|2635.54|2649.5|2636.5|2646.67|2633.67|39
1621602110000|2021-05-21 13:01:50|2648.18|2635.18|2651.97|2638.97|2651.97|2638.97|2647.2|2634.2|39
1621602120000|2021-05-21 13:02:00|2651.54|2638.54|2657.64|2644.64|2658.52|2645.52|2651.54|2638.54|37
1621602130000|2021-05-21 13:02:10|2657.12|2644.12|2656.82|2643.82|2658.59|2645.59|2655.79|2642.79|34
1621602140000|2021-05-21 13:02:20|2657.27|2644.27|2656.46|2643.46|2658.59|2645.59|2655.26|2642.26|39
1621602150000|2021-05-21 13:02:30|2656.42|2643.42|2656.54|2643.54|2657.08|2644.08|2655|2642|36
1621602160000|2021-05-21 13:02:40|2656.98|2643.98|2661.85|2648.85|2661.85|2648.85|2656.98|2643.98|37
1621602170000|2021-05-21 13:02:50|2662.61|2649.61|2661.53|2648.53|2662.61|2649.61|2660.97|2647.97|31
1621602180000|2021-05-21 13:03:00|2661.25|2648.25|2662.91|2649.91|2663.06|2650.06|2661.02|2648.02|36
1621602190000|2021-05-21 13:03:10|2662.9|2649.9|2664.53|2651.53|2664.71|2651.71|2662.9|2649.9|39
1621602200000|2021-05-21 13:03:20|2664.56|2651.56|2666.19|2653.19|2666.43|2653.43|2663.96|2650.96|33
1621602210000|2021-05-21 13:03:30|2666.11|2653.11|2671.01|2658.01|2671.05|2658.05|2666|2653|39
1621602220000|2021-05-21 13:03:40|2671.05|2658.05|2667.95|2654.95|2671.05|2658.05|2667.78|2654.78|34
1621602230000|2021-05-21 13:03:50|2667.34|2654.34|2668.35|2655.35|2668.62|2655.62|2666.81|2653.81|27
1621602240000|2021-05-21 13:04:00|2668.21|2655.21|2668.68|2655.68|2669.59|2656.59|2667.76|2654.76|31
1621602250000|2021-05-21 13:04:10|2668.42|2655.42|2660.82|2647.82|2668.49|2655.49|2660.82|2647.82|29
1621602260000|2021-05-21 13:04:20|2660.83|2647.83|2661.65|2648.65|2664.93|2651.93|2660.6|2647.6|38
1621602270000|2021-05-21 13:04:30|2661.66|2648.66|2665.07|2652.07|2666.1|2653.1|2661.66|2648.66|36
1621602280000|2021-05-21 13:04:40|2665.31|2652.31|2662.5|2649.5|2665.78|2652.78|2662.5|2649.5|40
1621602290000|2021-05-21 13:04:50|2662.28|2649.28|2665.68|2652.68|2665.68|2652.68|2661.31|2648.31|39
1621602300000|2021-05-21 13:05:00|2665.83|2652.83|2664.83|2651.83|2666.42|2653.42|2664.63|2651.63|32
1621602310000|2021-05-21 13:05:10|2664.82|2651.82|2667.99|2654.99|2667.99|2654.99|2664.74|2651.74|34
1621602320000|2021-05-21 13:05:20|2667.97|2654.97|2669.61|2656.61|2669.99|2656.99|2667.97|2654.97|32
1621602330000|2021-05-21 13:05:30|2669.83|2656.83|2672.52|2659.52|2672.52|2659.52|2669.83|2656.83|36
1621602340000|2021-05-21 13:05:40|2672.53|2659.53|2670.79|2657.79|2672.87|2659.87|2670.55|2657.55|34
1621602350000|2021-05-21 13:05:50|2670.5|2657.5|2670.86|2657.86|2671.82|2658.82|2670.19|2657.19|34
1621602360000|2021-05-21 13:06:00|2670.94|2657.94|2674.02|2661.02|2674.02|2661.02|2670.94|2657.94|35
1621602370000|2021-05-21 13:06:10|2674.16|2661.16|2674.7|2661.7|2675.34|2662.34|2673.63|2660.63|38
1621602380000|2021-05-21 13:06:20|2676.13|2663.13|2682.84|2669.84|2683.24|2670.24|2676.13|2663.13|39
1621602390000|2021-05-21 13:06:30|2683.5|2670.5|2681.3|2668.3|2683.63|2670.63|2680.48|2667.48|38
1621602400000|2021-05-21 13:06:40|2681.31|2668.31|2679.14|2666.14|2681.31|2668.31|2678.03|2665.03|35
1621602410000|2021-05-21 13:06:50|2679.37|2666.37|2679.81|2666.81|2680.39|2667.39|2679.16|2666.16|37
1621602420000|2021-05-21 13:07:00|2679.65|2666.65|2675.32|2662.32|2679.95|2666.95|2675.14|2662.14|36
1621602430000|2021-05-21 13:07:10|2675.09|2662.09|2678.53|2665.53|2678.61|2665.61|2675.09|2662.09|33
1621602440000|2021-05-21 13:07:20|2678.38|2665.38|2678.58|2665.58|2679.3|2666.3|2677.83|2664.83|31
1621602450000|2021-05-21 13:07:30|2678.34|2665.34|2678.33|2665.33|2679.41|2666.41|2678.04|2665.04|33
1621602460000|2021-05-21 13:07:40|2678.22|2665.22|2680.37|2667.37|2680.38|2667.38|2678.22|2665.22|33
1621602470000|2021-05-21 13:07:50|2680.15|2667.15|2679.89|2666.89|2681.52|2668.52|2679.69|2666.69|35
1621602480000|2021-05-21 13:08:00|2679.78|2666.78|2676.12|2663.12|2679.99|2666.99|2676.12|2663.12|36
1621602490000|2021-05-21 13:08:10|2676.13|2663.13|2674.93|2661.93|2676.5|2663.5|2673.01|2660.01|40
1621602500000|2021-05-21 13:08:20|2674.58|2661.58|2677.34|2664.34|2677.56|2664.56|2674.45|2661.45|38
1621602510000|2021-05-21 13:08:30|2677.39|2664.39|2675.73|2662.73|2677.79|2664.79|2674.17|2661.17|37
1621602520000|2021-05-21 13:08:40|2676.79|2663.79|2677.21|2664.21|2677.4|2664.4|2675.43|2662.43|36
1621602530000|2021-05-21 13:08:50|2676.9|2663.9|2678.14|2665.14|2678.55|2665.55|2676.13|2663.13|33
1621602540000|2021-05-21 13:09:00|2678.31|2665.31|2678.83|2665.83|2679.76|2666.76|2678.17|2665.17|26
1621602550000|2021-05-21 13:09:10|2678.86|2665.86|2677.61|2664.61|2678.86|2665.86|2677.61|2664.61|32
1621602560000|2021-05-21 13:09:20|2677.76|2664.76|2677.77|2664.77|2677.83|2664.83|2676.66|2663.66|26
1621602570000|2021-05-21 13:09:30|2677.8|2664.8|2679.11|2666.11|2679.11|2666.11|2677.8|2664.8|23
1621602580000|2021-05-21 13:09:40|2679.25|2666.25|2678.88|2665.88|2679.38|2666.38|2678.88|2665.88|24
1621602590000|2021-05-21 13:09:50|2678.89|2665.89|2681.1|2668.1|2681.92|2668.92|2678.89|2665.89|30
1621602600000|2021-05-21 13:10:00|2681.14|2668.14|2680.39|2667.39|2682.51|2669.51|2680.12|2667.12|38
1621602610000|2021-05-21 13:10:10|2680.08|2667.08|2676.49|2663.49|2680.17|2667.17|2676.06|2663.06|40
1621602620000|2021-05-21 13:10:20|2676.56|2663.56|2678.39|2665.39|2679.9|2666.9|2676.56|2663.56|34
1621602630000|2021-05-21 13:10:30|2678.35|2665.35|2680.51|2667.51|2681.09|2668.09|2678.35|2665.35|34
1621602640000|2021-05-21 13:10:40|2680.52|2667.52|2680.75|2667.75|2681.09|2668.09|2680.35|2667.35|35
1621602650000|2021-05-21 13:10:50|2680.93|2667.93|2681.21|2668.21|2681.4|2668.4|2680.64|2667.64|32
1621602660000|2021-05-21 13:11:00|2681.16|2668.16|2678.77|2665.77|2681.72|2668.72|2678.18|2665.18|37
1621602670000|2021-05-21 13:11:10|2678.78|2665.78|2680.52|2667.52|2680.95|2667.95|2678.56|2665.56|30
1621602680000|2021-05-21 13:11:20|2680.57|2667.57|2679.34|2666.34|2680.8|2667.8|2679.06|2666.06|36
1621602690000|2021-05-21 13:11:30|2679.35|2666.35|2678.84|2665.84|2679.43|2666.43|2677.39|2664.39|30
1621602700000|2021-05-21 13:11:40|2678.83|2665.83|2677.68|2664.68|2678.83|2665.83|2676.85|2663.85|32
1621602710000|2021-05-21 13:11:50|2677.38|2664.38|2679.06|2666.06|2679.06|2666.06|2677.02|2664.02|33
1621602720000|2021-05-21 13:12:00|2679.18|2666.18|2680.74|2667.74|2681.02|2668.02|2679.18|2666.18|35
1621602730000|2021-05-21 13:12:10|2680.71|2667.71|2680.32|2667.32|2681.38|2668.38|2679.97|2666.97|32
1621602740000|2021-05-21 13:12:20|2680.34|2667.34|2680.76|2667.76|2681.06|2668.06|2680.3|2667.3|30
1621602750000|2021-05-21 13:12:30|2680.78|2667.78|2680.91|2667.91|2681.02|2668.02|2680.25|2667.25|24
1621602760000|2021-05-21 13:12:40|2680.32|2667.32|2679.19|2666.19|2680.32|2667.32|2679.11|2666.11|27
1621602770000|2021-05-21 13:12:50|2679.21|2666.21|2679.89|2666.89|2680.15|2667.15|2679.04|2666.04|21
1621602780000|2021-05-21 13:13:00|2679.91|2666.91|2680.26|2667.26|2680.3|2667.3|2679.8|2666.8|22
1621602790000|2021-05-21 13:13:10|2680.1|2667.1|2681.04|2668.04|2682.4|2669.4|2680.1|2667.1|25
1621602800000|2021-05-21 13:13:20|2681.09|2668.09|2684.01|2671.01|2684.08|2671.08|2681.09|2668.09|33
1621602810000|2021-05-21 13:13:30|2683.99|2670.99|2681.01|2668.01|2684.29|2671.29|2680.8|2667.8|28
1621602820000|2021-05-21 13:13:40|2681.07|2668.07|2681.5|2668.5|2682.03|2669.03|2681.07|2668.07|25
1621602830000|2021-05-21 13:13:50|2681.49|2668.49|2681.25|2668.25|2682.79|2669.79|2681.25|2668.25|29
1621602840000|2021-05-21 13:14:00|2681.45|2668.45|2681.68|2668.68|2682.05|2669.05|2681.36|2668.36|29
1621602850000|2021-05-21 13:14:10|2681.88|2668.88|2682.98|2669.98|2682.98|2669.98|2681.88|2668.88|27
1621602860000|2021-05-21 13:14:20|2683|2670|2683.49|2670.49|2683.9|2670.9|2682.93|2669.93|30
1621602870000|2021-05-21 13:14:30|2683.5|2670.5|2682.67|2669.67|2683.5|2670.5|2682.29|2669.29|31
1621602880000|2021-05-21 13:14:40|2682.75|2669.75|2682.42|2669.42|2682.75|2669.75|2681.69|2668.69|31
1621602890000|2021-05-21 13:14:50|2682.44|2669.44|2683.15|2670.15|2683.81|2670.81|2682.44|2669.44|26
1621602900000|2021-05-21 13:15:00|2683.18|2670.18|2682.43|2669.43|2683.18|2670.18|2681.91|2668.91|36
1621602910000|2021-05-21 13:15:10|2682.46|2669.46|2686.13|2673.13|2686.13|2673.13|2682.41|2669.41|35
1621602920000|2021-05-21 13:15:20|2686.51|2673.51|2688.89|2675.89|2689.23|2676.23|2686.51|2673.51|37
1621602930000|2021-05-21 13:15:30|2688.9|2675.9|2686.86|2673.86|2689.5|2676.5|2686.43|2673.43|32
1621602940000|2021-05-21 13:15:40|2687.03|2674.03|2691.31|2678.31|2691.31|2678.31|2687.03|2674.03|38
1621602950000|2021-05-21 13:15:50|2691.32|2678.32|2695.77|2682.77|2695.77|2682.77|2691.12|2678.12|37
1621602960000|2021-05-21 13:16:00|2695.83|2682.83|2692.65|2679.65|2695.84|2682.84|2692.24|2679.24|35
1621602970000|2021-05-21 13:16:10|2692.66|2679.66|2693.98|2680.98|2695.55|2682.55|2692.64|2679.64|33
1621602980000|2021-05-21 13:16:20|2694.14|2681.14|2693.7|2680.7|2694.44|2681.44|2692.22|2679.22|35
1621602990000|2021-05-21 13:16:30|2693.96|2680.96|2695.51|2682.51|2695.57|2682.57|2693.74|2680.74|34
1621603000000|2021-05-21 13:16:40|2695.57|2682.57|2696.23|2683.23|2696.33|2683.33|2693.83|2680.83|38
1621603010000|2021-05-21 13:16:50|2696.39|2683.39|2701.77|2688.77|2705.09|2692.09|2696.31|2683.31|38
1621603020000|2021-05-21 13:17:00|2701.67|2688.67|2698.55|2685.55|2701.94|2688.94|2698.55|2685.55|38
1621603030000|2021-05-21 13:17:10|2698.48|2685.48|2694.49|2681.49|2698.61|2685.61|2694.09|2681.09|40
1621603040000|2021-05-21 13:17:20|2694.4|2681.4|2694.55|2681.55|2695.23|2682.23|2692.7|2679.7|35
1621603050000|2021-05-21 13:17:30|2694.49|2681.49|2694.71|2681.71|2695.22|2682.22|2692.68|2679.68|36
1621603060000|2021-05-21 13:17:40|2695.26|2682.26|2694.78|2681.78|2695.4|2682.4|2693.92|2680.92|30
1621603070000|2021-05-21 13:17:50|2694.8|2681.8|2691.83|2678.83|2695.27|2682.27|2691.83|2678.83|36
1621603080000|2021-05-21 13:18:00|2691.8|2678.8|2692.05|2679.05|2692.36|2679.36|2691.27|2678.27|36
1621603090000|2021-05-21 13:18:10|2692.1|2679.1|2692.89|2679.89|2693.26|2680.26|2692.02|2679.02|33
1621603100000|2021-05-21 13:18:20|2692.87|2679.87|2694|2681|2694.52|2681.52|2692.54|2679.54|33
1621603110000|2021-05-21 13:18:30|2694.45|2681.45|2691.44|2678.44|2694.61|2681.61|2691.11|2678.11|38
1621603120000|2021-05-21 13:18:40|2691.51|2678.51|2692.9|2679.9|2693.13|2680.13|2691.15|2678.15|37
1621603130000|2021-05-21 13:18:50|2692.71|2679.71|2692.25|2679.25|2692.75|2679.75|2691.11|2678.11|35
1621603140000|2021-05-21 13:19:00|2692.26|2679.26|2689.51|2676.51|2692.53|2679.53|2689.31|2676.31|38
1621603150000|2021-05-21 13:19:10|2689.57|2676.57|2690.25|2677.25|2690.92|2677.92|2689.53|2676.53|27
1621603160000|2021-05-21 13:19:20|2690.36|2677.36|2692.71|2679.71|2692.74|2679.74|2690.2|2677.2|36
1621603170000|2021-05-21 13:19:30|2692.45|2679.45|2690.61|2677.61|2692.45|2679.45|2690.54|2677.54|36
1621603180000|2021-05-21 13:19:40|2690.6|2677.6|2691.4|2678.4|2692.06|2679.06|2690.58|2677.58|29
1621603190000|2021-05-21 13:19:50|2691.71|2678.71|2691.69|2678.69|2692.5|2679.5|2691.6|2678.6|27
1621603200000|2021-05-21 13:20:00|2691.6|2678.6|2691.56|2678.56|2692.34|2679.34|2691.56|2678.56|31
1621603210000|2021-05-21 13:20:10|2691.54|2678.54|2686.63|2673.63|2691.75|2678.75|2685.75|2672.75|38
1621603220000|2021-05-21 13:20:20|2687.1|2674.1|2689.02|2676.02|2689.74|2676.74|2687.1|2674.1|37
1621603230000|2021-05-21 13:20:30|2689.04|2676.04|2690.64|2677.64|2690.66|2677.66|2688.84|2675.84|34
1621603240000|2021-05-21 13:20:40|2690.62|2677.62|2691.45|2678.45|2691.45|2678.45|2690.5|2677.5|24
1621603250000|2021-05-21 13:20:50|2691.47|2678.47|2691.56|2678.56|2691.56|2678.56|2690.58|2677.58|33
1621603260000|2021-05-21 13:21:00|2691.69|2678.69|2695.79|2682.79|2696.81|2683.81|2691.69|2678.69|32
1621603270000|2021-05-21 13:21:10|2695.81|2682.81|2699.02|2686.02|2701.29|2688.29|2695.81|2682.81|34
1621603280000|2021-05-21 13:21:20|2699.06|2686.06|2699.34|2686.34|2701.07|2688.07|2698.68|2685.68|31
1621603290000|2021-05-21 13:21:30|2699.68|2686.68|2700.36|2687.36|2701.93|2688.93|2699.68|2686.68|35
1621603300000|2021-05-21 13:21:40|2700.35|2687.35|2703.03|2690.03|2703.06|2690.06|2700.06|2687.06|30
1621603310000|2021-05-21 13:21:50|2703.12|2690.12|2699.95|2686.95|2703.24|2690.24|2699.65|2686.65|33
1621603320000|2021-05-21 13:22:00|2699.93|2686.93|2703.1|2690.1|2703.1|2690.1|2699.5|2686.5|37
1621603330000|2021-05-21 13:22:10|2703.62|2690.62|2702|2689|2703.62|2690.62|2701.32|2688.32|35
1621603340000|2021-05-21 13:22:20|2701.86|2688.86|2702.16|2689.16|2702.27|2689.27|2701.21|2688.21|38
1621603350000|2021-05-21 13:22:30|2702.07|2689.07|2700.87|2687.87|2702.07|2689.07|2700.82|2687.82|28
1621603360000|2021-05-21 13:22:40|2700.99|2687.99|2699.63|2686.63|2700.99|2687.99|2699.41|2686.41|19
1621603370000|2021-05-21 13:22:50|2699.93|2686.93|2700.46|2687.46|2701.23|2688.23|2699.87|2686.87|32
1621603380000|2021-05-21 13:23:00|2700.49|2687.49|2700.38|2687.38|2700.93|2687.93|2700.24|2687.24|25
1621603390000|2021-05-21 13:23:10|2700.22|2687.22|2700.62|2687.62|2700.87|2687.87|2700.07|2687.07|30
1621603400000|2021-05-21 13:23:20|2700.69|2687.69|2700.97|2687.97|2700.97|2687.97|2700.53|2687.53|22
1621603410000|2021-05-21 13:23:30|2700.92|2687.92|2700.83|2687.83|2701.05|2688.05|2700.74|2687.74|27
1621603420000|2021-05-21 13:23:40|2700.87|2687.87|2701.69|2688.69|2701.72|2688.72|2700.86|2687.86|26
1621603430000|2021-05-21 13:23:50|2701.65|2688.65|2701.36|2688.36|2701.76|2688.76|2701.17|2688.17|27
1621603440000|2021-05-21 13:24:00|2701.34|2688.34|2700.58|2687.58|2701.34|2688.34|2700.58|2687.58|14
1621603450000|2021-05-21 13:24:10|2700.85|2687.85|2700.39|2687.39|2700.85|2687.85|2700.29|2687.29|11
1621603460000|2021-05-21 13:24:20|2700.48|2687.48|2700.22|2687.22|2701.2|2688.2|2700.06|2687.06|30
1621603470000|2021-05-21 13:24:30|2699.97|2686.97|2699.54|2686.54|2700.74|2687.74|2699.34|2686.34|26
1621603480000|2021-05-21 13:24:40|2699.51|2686.51|2699.33|2686.33|2699.64|2686.64|2699.33|2686.33|10
1621603490000|2021-05-21 13:24:50|2699.44|2686.44|2699.66|2686.66|2699.82|2686.82|2699.44|2686.44|26
1621603500000|2021-05-21 13:25:00|2699.69|2686.69|2699.68|2686.68|2700.73|2687.73|2699.68|2686.68|35
1621603510000|2021-05-21 13:25:10|2699.69|2686.69|2699.97|2686.97|2700.09|2687.09|2699.69|2686.69|22
1621603520000|2021-05-21 13:25:20|2699.98|2686.98|2700.57|2687.57|2700.67|2687.67|2699.98|2686.98|23
1621603530000|2021-05-21 13:25:30|2700.45|2687.45|2701.59|2688.59|2701.61|2688.61|2700.45|2687.45|25
1621603540000|2021-05-21 13:25:40|2702.45|2689.45|2703.77|2690.77|2704.07|2691.07|2700.82|2687.82|31
1621603550000|2021-05-21 13:25:50|2703.79|2690.79|2704.67|2691.67|2704.67|2691.67|2703.79|2690.79|29
1621603560000|2021-05-21 13:26:00|2704.64|2691.64|2705.19|2692.19|2705.54|2692.54|2704.37|2691.37|23
1621603570000|2021-05-21 13:26:10|2705.43|2692.43|2701.87|2688.87|2706.44|2693.44|2701.87|2688.87|36
1621603580000|2021-05-21 13:26:20|2701.95|2688.95|2705.21|2692.21|2705.45|2692.45|2701.95|2688.95|39
1621603590000|2021-05-21 13:26:30|2705.19|2692.19|2705.99|2692.99|2706.73|2693.73|2705.18|2692.18|34
1621603600000|2021-05-21 13:26:40|2706.26|2693.26|2706.21|2693.21|2706.35|2693.35|2705.86|2692.86|26
1621603610000|2021-05-21 13:26:50|2706.17|2693.17|2706.6|2693.6|2707.01|2694.01|2706.08|2693.08|29
1621603620000|2021-05-21 13:27:00|2706.78|2693.78|2707.19|2694.19|2707.92|2694.92|2706.73|2693.73|30
1621603630000|2021-05-21 13:27:10|2707.18|2694.18|2706.4|2693.4|2707.19|2694.19|2706.35|2693.35|22
1621603640000|2021-05-21 13:27:20|2706.46|2693.46|2705.51|2692.51|2706.58|2693.58|2705.51|2692.51|27
1621603650000|2021-05-21 13:27:30|2705.43|2692.43|2704.2|2691.2|2705.65|2692.65|2703.92|2690.92|24
1621603660000|2021-05-21 13:27:40|2703.92|2690.92|2704.89|2691.89|2705.06|2692.06|2703.92|2690.92|33
1621603670000|2021-05-21 13:27:50|2704.88|2691.88|2707.13|2694.13|2707.98|2694.98|2704.88|2691.88|35
1621603680000|2021-05-21 13:28:00|2707.16|2694.16|2712.93|2699.93|2712.93|2699.93|2706.74|2693.74|39
1621603690000|2021-05-21 13:28:10|2712.63|2699.63|2711.18|2698.18|2713.25|2700.25|2710.14|2697.14|33
1621603700000|2021-05-21 13:28:20|2710.98|2697.98|2708.82|2695.82|2710.98|2697.98|2707.68|2694.68|38
1621603710000|2021-05-21 13:28:30|2708.62|2695.62|2710.32|2697.32|2711|2698|2708.62|2695.62|36
1621603720000|2021-05-21 13:28:40|2710.23|2697.23|2709.35|2696.35|2710.79|2697.79|2708.68|2695.68|29
1621603730000|2021-05-21 13:28:50|2709.59|2696.59|2708.76|2695.76|2709.99|2696.99|2708.24|2695.24|36
1621603740000|2021-05-21 13:29:00|2708.56|2695.56|2712.51|2699.51|2712.51|2699.51|2708.52|2695.52|36
1621603750000|2021-05-21 13:29:10|2712.45|2699.45|2710.79|2697.79|2712.72|2699.72|2710.78|2697.78|34
1621603760000|2021-05-21 13:29:20|2710.92|2697.92|2708.79|2695.79|2710.92|2697.92|2708.78|2695.78|33
1621603770000|2021-05-21 13:29:30|2708.75|2695.75|2712.56|2699.56|2712.56|2699.56|2707.74|2694.74|37
1621603780000|2021-05-21 13:29:40|2712.62|2699.62|2712.55|2699.55|2713.35|2700.35|2712.33|2699.33|37
1621603790000|2021-05-21 13:29:50|2712.58|2699.58|2711.96|2698.96|2712.71|2699.71|2711.89|2698.89|28
1621603800000|2021-05-21 13:30:00|2711.98|2698.98|2711.26|2698.26|2712.04|2699.04|2711.09|2698.09|26
1621603810000|2021-05-21 13:30:10|2711.2|2698.2|2711.61|2698.61|2711.63|2698.63|2711.19|2698.19|27
1621603820000|2021-05-21 13:30:20|2711.56|2698.56|2711.83|2698.83|2712.75|2699.75|2711.53|2698.53|37
1621603830000|2021-05-21 13:30:30|2711.78|2698.78|2712.94|2699.94|2713.45|2700.45|2711.69|2698.69|30
1621603840000|2021-05-21 13:30:40|2712.95|2699.95|2712.99|2699.99|2713.29|2700.29|2712.18|2699.18|30
1621603850000|2021-05-21 13:30:50|2712.9|2699.9|2716.62|2703.62|2716.62|2703.62|2712.9|2699.9|30
1621603860000|2021-05-21 13:31:00|2716.82|2703.82|2717.84|2704.84|2717.95|2704.95|2716.48|2703.48|27
1621603870000|2021-05-21 13:31:10|2717.78|2704.78|2717.71|2704.71|2718.43|2705.43|2717.71|2704.71|18
1621603880000|2021-05-21 13:31:20|2717.67|2704.67|2716.86|2703.86|2717.72|2704.72|2716.69|2703.69|24
1621603890000|2021-05-21 13:31:30|2716.75|2703.75|2714.61|2701.61|2716.91|2703.91|2714.48|2701.48|24
1621603900000|2021-05-21 13:31:40|2714.34|2701.34|2716.39|2703.39|2716.51|2703.51|2714.12|2701.12|25
1621603910000|2021-05-21 13:31:50|2716.37|2703.37|2716.09|2703.09|2716.41|2703.41|2715.85|2702.85|8
1621603920000|2021-05-21 13:32:00|2716.01|2703.01|2713.36|2700.36|2716.07|2703.07|2713.33|2700.33|24
1621603930000|2021-05-21 13:32:10|2713.13|2700.13|2710.73|2697.73|2713.13|2700.13|2710.72|2697.72|26
1621603940000|2021-05-21 13:32:20|2710.92|2697.92|2714.37|2701.37|2714.37|2701.37|2710.92|2697.92|28
1621603950000|2021-05-21 13:32:30|2713.79|2700.79|2714.75|2701.75|2714.75|2701.75|2713.4|2700.4|26
1621603960000|2021-05-21 13:32:40|2714.69|2701.69|2714.06|2701.06|2714.79|2701.79|2713.93|2700.93|19
1621603970000|2021-05-21 13:32:50|2713.5|2700.5|2712.86|2699.86|2713.5|2700.5|2712.74|2699.74|18
1621603980000|2021-05-21 13:33:00|2712.85|2699.85|2712.45|2699.45|2713.91|2700.91|2712.4|2699.4|21
1621603990000|2021-05-21 13:33:10|2712.5|2699.5|2712.21|2699.21|2712.88|2699.88|2712.21|2699.21|18
1621604000000|2021-05-21 13:33:20|2712.26|2699.26|2710.86|2697.86|2712.28|2699.28|2710.81|2697.81|20
1621604010000|2021-05-21 13:33:30|2711.12|2698.12|2710.95|2697.95|2711.12|2698.12|2710.27|2697.27|18
1621604020000|2021-05-21 13:33:40|2710.94|2697.94|2709.49|2696.49|2711.88|2698.88|2709.49|2696.49|23
1621604030000|2021-05-21 13:33:50|2709.22|2696.22|2708.42|2695.42|2709.93|2696.93|2708.42|2695.42|22
1621604040000|2021-05-21 13:34:00|2708.3|2695.3|2706.74|2693.74|2708.46|2695.46|2706.69|2693.69|19
1621604050000|2021-05-21 13:34:10|2707|2694|2706.95|2693.95|2707.47|2694.47|2706.8|2693.8|26
1621604060000|2021-05-21 13:34:20|2706.99|2693.99|2707.42|2694.42|2707.42|2694.42|2704.44|2691.44|29
1621604070000|2021-05-21 13:34:30|2706.88|2693.88|2706.4|2693.4|2707.88|2694.88|2706.34|2693.34|27
1621604080000|2021-05-21 13:34:40|2706.94|2693.94|2710.48|2697.48|2710.48|2697.48|2706.43|2693.43|27
1621604090000|2021-05-21 13:34:50|2710.34|2697.34|2709.85|2696.85|2712.36|2699.36|2709.85|2696.85|26
1621604100000|2021-05-21 13:35:00|2709.9|2696.9|2717.34|2704.34|2717.34|2704.34|2709.9|2696.9|20
1621604110000|2021-05-21 13:35:10|2717.2|2704.2|2715.97|2702.97|2720.5|2707.5|2715.97|2702.97|22
1621604120000|2021-05-21 13:35:20|2715.91|2702.91|2717.17|2704.17|2717.17|2704.17|2714.16|2701.16|26
1621604130000|2021-05-21 13:35:30|2717.28|2704.28|2716.89|2703.89|2717.28|2704.28|2714.68|2701.68|26
1621604140000|2021-05-21 13:35:40|2717.04|2704.04|2718.24|2705.24|2719.18|2706.18|2717.04|2704.04|26
1621604150000|2021-05-21 13:35:50|2718.2|2705.2|2718.74|2705.74|2718.77|2705.77|2716.87|2703.87|25
1621604160000|2021-05-21 13:36:00|2718.71|2705.71|2718.48|2705.48|2719.23|2706.23|2718.26|2705.26|26
1621604170000|2021-05-21 13:36:10|2718.24|2705.24|2719.22|2706.22|2719.22|2706.22|2717.64|2704.64|24
1621604180000|2021-05-21 13:36:20|2719.25|2706.25|2718.76|2705.76|2719.75|2706.75|2718.63|2705.63|24
1621604190000|2021-05-21 13:36:30|2718.58|2705.58|2716.5|2703.5|2718.58|2705.58|2716.19|2703.19|25
1621604200000|2021-05-21 13:36:40|2716.46|2703.46|2716.75|2703.75|2717.34|2704.34|2715.35|2702.35|23
1621604210000|2021-05-21 13:36:50|2716.72|2703.72|2718.22|2705.22|2718.81|2705.81|2716.71|2703.71|25
1621604220000|2021-05-21 13:37:00|2717.53|2704.53|2718.5|2705.5|2718.5|2705.5|2717.11|2704.11|24
1621604230000|2021-05-21 13:37:10|2718.49|2705.49|2719.13|2706.13|2719.16|2706.16|2718.29|2705.29|21
1621604240000|2021-05-21 13:37:20|2719.14|2706.14|2716.7|2703.7|2719.21|2706.21|2716.7|2703.7|22
1621604250000|2021-05-21 13:37:30|2716.68|2703.68|2716.41|2703.41|2716.75|2703.75|2715.97|2702.97|26
1621604260000|2021-05-21 13:37:40|2716.13|2703.13|2715.95|2702.95|2716.13|2703.13|2715.56|2702.56|24
1621604270000|2021-05-21 13:37:50|2716.02|2703.02|2716.57|2703.57|2718.3|2705.3|2715.93|2702.93|26
1621604280000|2021-05-21 13:38:00|2716.68|2703.68|2717.97|2704.97|2717.98|2704.98|2716.41|2703.41|24
1621604290000|2021-05-21 13:38:10|2717.81|2704.81|2718.97|2705.97|2720.32|2707.32|2716.98|2703.98|22
1621604300000|2021-05-21 13:38:20|2719.63|2706.63|2714.79|2701.79|2719.63|2706.63|2714.45|2701.45|24
1621604310000|2021-05-21 13:38:30|2715.1|2702.1|2715.98|2702.98|2716.62|2703.62|2715.09|2702.09|26
1621604320000|2021-05-21 13:38:40|2716.07|2703.07|2716.06|2703.06|2716.59|2703.59|2716.03|2703.03|22
1621604330000|2021-05-21 13:38:50|2716.37|2703.37|2716.29|2703.29|2717.28|2704.28|2716.09|2703.09|24
1621604340000|2021-05-21 13:39:00|2716.24|2703.24|2716.25|2703.25|2716.43|2703.43|2715.78|2702.78|21
1621604350000|2021-05-21 13:39:10|2716.21|2703.21|2717.15|2704.15|2717.15|2704.15|2715.93|2702.93|24
1621604360000|2021-05-21 13:39:20|2717.29|2704.29|2719.12|2706.12|2719.74|2706.74|2717.27|2704.27|24
1621604370000|2021-05-21 13:39:30|2719.01|2706.01|2719.06|2706.06|2719.84|2706.84|2718.53|2705.53|27
1621604380000|2021-05-21 13:39:40|2719.07|2706.07|2717.71|2704.71|2719.12|2706.12|2717.71|2704.71|22
1621604390000|2021-05-21 13:39:50|2717.95|2704.95|2718.99|2705.99|2719.39|2706.39|2717.63|2704.63|24
1621604400000|2021-05-21 13:40:00|2719.03|2706.03|2720.83|2707.83|2720.83|2707.83|2718.43|2705.43|25
1621604410000|2021-05-21 13:40:10|2720.87|2707.87|2720.79|2707.79|2721.19|2708.19|2720.78|2707.78|21
1621604420000|2021-05-21 13:40:20|2720.8|2707.8|2720.74|2707.74|2721|2708|2720.51|2707.51|23
1621604430000|2021-05-21 13:40:30|2720.8|2707.8|2722.06|2709.06|2723.58|2710.58|2720.43|2707.43|27
1621604440000|2021-05-21 13:40:40|2721.76|2708.76|2722.42|2709.42|2722.52|2709.52|2721.53|2708.53|24
1621604450000|2021-05-21 13:40:50|2722.06|2709.06|2722.38|2709.38|2722.72|2709.72|2722.03|2709.03|28
1621604460000|2021-05-21 13:41:00|2722.39|2709.39|2725.75|2712.75|2725.75|2712.75|2722.39|2709.39|25
1621604470000|2021-05-21 13:41:10|2724.88|2711.88|2724.81|2711.81|2725.61|2712.61|2723.24|2710.24|29
1621604480000|2021-05-21 13:41:20|2724.9|2711.9|2724.76|2711.76|2725.16|2712.16|2724.45|2711.45|23
1621604490000|2021-05-21 13:41:30|2724.75|2711.75|2724.99|2711.99|2725.43|2712.43|2724.38|2711.38|26
1621604500000|2021-05-21 13:41:40|2724.85|2711.85|2724.68|2711.68|2724.95|2711.95|2724.14|2711.14|27
1621604510000|2021-05-21 13:41:50|2724.99|2711.99|2725.92|2712.92|2726.09|2713.09|2724.6|2711.6|28
1621604520000|2021-05-21 13:42:00|2725.78|2712.78|2722.91|2709.91|2725.92|2712.92|2722.91|2709.91|26
1621604530000|2021-05-21 13:42:10|2722.88|2709.88|2725.73|2712.73|2725.8|2712.8|2722.77|2709.77|21
1621604540000|2021-05-21 13:42:20|2724.98|2711.98|2723.27|2710.27|2724.98|2711.98|2723.26|2710.26|23
1621604550000|2021-05-21 13:42:30|2723.41|2710.41|2723.7|2710.7|2723.7|2710.7|2723.01|2710.01|23
1621604560000|2021-05-21 13:42:40|2724.07|2711.07|2723.16|2710.16|2724.96|2711.96|2723.16|2710.16|26
1621604570000|2021-05-21 13:42:50|2723.14|2710.14|2722.8|2709.8|2723.17|2710.17|2722.52|2709.52|24
1621604580000|2021-05-21 13:43:00|2722.21|2709.21|2720.2|2707.2|2722.21|2709.21|2720.02|2707.02|24
1621604590000|2021-05-21 13:43:10|2720.26|2707.26|2718.76|2705.76|2720.26|2707.26|2718.01|2705.01|28
1621604600000|2021-05-21 13:43:20|2718.87|2705.87|2722.84|2709.84|2722.84|2709.84|2718.87|2705.87|26
1621604610000|2021-05-21 13:43:30|2722.32|2709.32|2719.78|2706.78|2723.38|2710.38|2719.78|2706.78|28
1621604620000|2021-05-21 13:43:40|2720.23|2707.23|2720.79|2707.79|2721.85|2708.85|2720.23|2707.23|27
1621604630000|2021-05-21 13:43:50|2719.78|2706.78|2717.77|2704.77|2719.81|2706.81|2717.77|2704.77|27
1621604640000|2021-05-21 13:44:00|2717.94|2704.94|2719.21|2706.21|2719.52|2706.52|2717.83|2704.83|21
1621604650000|2021-05-21 13:44:10|2719.24|2706.24|2720.04|2707.04|2720.04|2707.04|2718.99|2705.99|19
1621604660000|2021-05-21 13:44:20|2719.99|2706.99|2721.29|2708.29|2721.68|2708.68|2719.99|2706.99|23
1621604670000|2021-05-21 13:44:30|2720.08|2707.08|2720.5|2707.5|2720.85|2707.85|2719.89|2706.89|23
1621604680000|2021-05-21 13:44:40|2720.53|2707.53|2721.35|2708.35|2721.43|2708.43|2720.53|2707.53|18
1621604690000|2021-05-21 13:44:50|2722.06|2709.06|2720.43|2707.43|2722.9|2709.9|2720.43|2707.43|28
1621604700000|2021-05-21 13:45:00|2720.49|2707.49|2722.79|2709.79|2722.79|2709.79|2720.49|2707.49|25
1621604710000|2021-05-21 13:45:10|2722.76|2709.76|2723.34|2710.34|2724.81|2711.81|2722.76|2709.76|28
1621604720000|2021-05-21 13:45:20|2722.68|2709.68|2720.97|2707.97|2722.68|2709.68|2720.97|2707.97|18
1621604730000|2021-05-21 13:45:30|2720.7|2707.7|2719.33|2706.33|2721.09|2708.09|2719.33|2706.33|25
1621604740000|2021-05-21 13:45:40|2719.37|2706.37|2719.05|2706.05|2719.37|2706.37|2717.8|2704.8|26
1621604750000|2021-05-21 13:45:50|2719.08|2706.08|2716.78|2703.78|2719.22|2706.22|2716.78|2703.78|25
1621604760000|2021-05-21 13:46:00|2716.76|2703.76|2717.86|2704.86|2718.36|2705.36|2716.39|2703.39|27
1621604770000|2021-05-21 13:46:10|2717.93|2704.93|2717.37|2704.37|2718|2705|2716.41|2703.41|19
1621604780000|2021-05-21 13:46:20|2717.65|2704.65|2717.98|2704.98|2718.28|2705.28|2717.65|2704.65|19
1621604790000|2021-05-21 13:46:30|2718.18|2705.18|2718.36|2705.36|2718.67|2705.67|2717.95|2704.95|21
1621604800000|2021-05-21 13:46:40|2718.39|2705.39|2720.8|2707.8|2721.6|2708.6|2718.37|2705.37|23
1621604810000|2021-05-21 13:46:50|2719.84|2706.84|2719.34|2706.34|2719.84|2706.84|2718.9|2705.9|13
1621604820000|2021-05-21 13:47:00|2719.45|2706.45|2718.16|2705.16|2720.39|2707.39|2718.08|2705.08|20
1621604830000|2021-05-21 13:47:10|2717.71|2704.71|2717.88|2704.88|2718.08|2705.08|2717.31|2704.31|21
1621604840000|2021-05-21 13:47:20|2717.76|2704.76|2720.29|2707.29|2720.55|2707.55|2717.66|2704.66|24
1621604850000|2021-05-21 13:47:30|2720.14|2707.14|2717.94|2704.94|2720.14|2707.14|2717.87|2704.87|24
1621604860000|2021-05-21 13:47:40|2717.41|2704.41|2718.11|2705.11|2719.07|2706.07|2717.34|2704.34|26
1621604870000|2021-05-21 13:47:50|2718.15|2705.15|2719.99|2706.99|2720.48|2707.48|2717.68|2704.68|24
1621604880000|2021-05-21 13:48:00|2719.34|2706.34|2720.36|2707.36|2721.88|2708.88|2719.32|2706.32|29
1621604890000|2021-05-21 13:48:10|2720.35|2707.35|2720.58|2707.58|2720.86|2707.86|2720.35|2707.35|23
1621604900000|2021-05-21 13:48:20|2720.57|2707.57|2720.54|2707.54|2720.81|2707.81|2720.49|2707.49|13
1621604910000|2021-05-21 13:48:30|2720.43|2707.43|2720.57|2707.57|2721.04|2708.04|2720.41|2707.41|22
1621604920000|2021-05-21 13:48:40|2720.49|2707.49|2720.76|2707.76|2720.8|2707.8|2720.08|2707.08|17
1621604930000|2021-05-21 13:48:50|2720.78|2707.78|2721.15|2708.15|2721.5|2708.5|2720.78|2707.78|19
1621604940000|2021-05-21 13:49:00|2721.21|2708.21|2724.73|2711.73|2724.95|2711.95|2721.1|2708.1|25
1621604950000|2021-05-21 13:49:10|2724.85|2711.85|2731.19|2718.19|2731.83|2718.83|2724.61|2711.61|29
1621604960000|2021-05-21 13:49:20|2731.02|2718.02|2731.31|2718.31|2732.18|2719.18|2731.02|2718.02|27
1621604970000|2021-05-21 13:49:30|2731.24|2718.24|2731.28|2718.28|2731.47|2718.47|2730.84|2717.84|24
1621604980000|2021-05-21 13:49:40|2731.24|2718.24|2729.53|2716.53|2731.35|2718.35|2729.28|2716.28|26
1621604990000|2021-05-21 13:49:50|2729.4|2716.4|2731.86|2718.86|2731.88|2718.88|2728.96|2715.96|26
1621605000000|2021-05-21 13:50:00|2731.81|2718.81|2730.02|2717.02|2732|2719|2729.8|2716.8|24
1621605010000|2021-05-21 13:50:10|2730.06|2717.06|2730.33|2717.33|2730.33|2717.33|2729.21|2716.21|25
1621605020000|2021-05-21 13:50:20|2730.48|2717.48|2729.4|2716.4|2730.56|2717.56|2729.04|2716.04|24
1621605030000|2021-05-21 13:50:30|2729.24|2716.24|2729.24|2716.24|2729.63|2716.63|2729.17|2716.17|20
1621605040000|2021-05-21 13:50:40|2729.16|2716.16|2728.56|2715.56|2729.3|2716.3|2728.35|2715.35|22
1621605050000|2021-05-21 13:50:50|2728.64|2715.64|2728.9|2715.9|2729.53|2716.53|2728.64|2715.64|25
1621605060000|2021-05-21 13:51:00|2729.32|2716.32|2729.46|2716.46|2729.46|2716.46|2728.87|2715.87|20
1621605070000|2021-05-21 13:51:10|2729.37|2716.37|2729.58|2716.58|2729.59|2716.59|2729.05|2716.05|22
1621605080000|2021-05-21 13:51:20|2729.85|2716.85|2730.67|2717.67|2731.03|2718.03|2729.85|2716.85|22
1621605090000|2021-05-21 13:51:30|2730.9|2717.9|2731.08|2718.08|2731.36|2718.36|2729.93|2716.93|25
1621605100000|2021-05-21 13:51:40|2730.91|2717.91|2731.28|2718.28|2731.75|2718.75|2730.64|2717.64|24
1621605110000|2021-05-21 13:51:50|2731.34|2718.34|2731.25|2718.25|2731.63|2718.63|2731.1|2718.1|15
1621605120000|2021-05-21 13:52:00|2731.55|2718.55|2731.55|2718.55|2731.55|2718.55|2730.66|2717.66|24
1621605130000|2021-05-21 13:52:10|2731.63|2718.63|2733.74|2720.74|2734.3|2721.3|2731.63|2718.63|21
1621605140000|2021-05-21 13:52:20|2733.61|2720.61|2729.24|2716.24|2733.61|2720.61|2729.24|2716.24|27
1621605150000|2021-05-21 13:52:30|2729.51|2716.51|2731.95|2718.95|2732.14|2719.14|2729.5|2716.5|28
1621605160000|2021-05-21 13:52:40|2731.89|2718.89|2729.77|2716.77|2732.09|2719.09|2729.13|2716.13|28
1621605170000|2021-05-21 13:52:50|2730.01|2717.01|2729.75|2716.75|2730.77|2717.77|2729.68|2716.68|28
1621605180000|2021-05-21 13:53:00|2729.65|2716.65|2730.3|2717.3|2730.3|2717.3|2729.4|2716.4|22
1621605190000|2021-05-21 13:53:10|2730.25|2717.25|2730.46|2717.46|2730.55|2717.55|2729.53|2716.53|23
1621605200000|2021-05-21 13:53:20|2730.37|2717.37|2729.89|2716.89|2730.59|2717.59|2729.86|2716.86|24
1621605210000|2021-05-21 13:53:30|2729.88|2716.88|2728.8|2715.8|2730.05|2717.05|2727.99|2714.99|23
1621605220000|2021-05-21 13:53:40|2728.81|2715.81|2728.39|2715.39|2728.96|2715.96|2728.22|2715.22|23
1621605230000|2021-05-21 13:53:50|2728.47|2715.47|2727.77|2714.77|2729.4|2716.4|2727.77|2714.77|24
1621605240000|2021-05-21 13:54:00|2727.5|2714.5|2726.8|2713.8|2727.57|2714.57|2726.8|2713.8|21
1621605250000|2021-05-21 13:54:10|2726.78|2713.78|2725.15|2712.15|2726.78|2713.78|2724.55|2711.55|26
1621605260000|2021-05-21 13:54:20|2725.65|2712.65|2724.77|2711.77|2726.82|2713.82|2724.35|2711.35|28
1621605270000|2021-05-21 13:54:30|2724.85|2711.85|2729.64|2716.64|2729.64|2716.64|2724.24|2711.24|26
1621605280000|2021-05-21 13:54:40|2729.56|2716.56|2729.57|2716.57|2729.69|2716.69|2729.53|2716.53|16
1621605290000|2021-05-21 13:54:50|2729.56|2716.56|2731.77|2718.77|2732.03|2719.03|2729.54|2716.54|27
1621605300000|2021-05-21 13:55:00|2732.01|2719.01|2732.2|2719.2|2732.59|2719.59|2731.9|2718.9|27
1621605310000|2021-05-21 13:55:10|2732.17|2719.17|2729.95|2716.95|2732.23|2719.23|2729.95|2716.95|23
1621605320000|2021-05-21 13:55:20|2729.69|2716.69|2732.18|2719.18|2732.28|2719.28|2729.03|2716.03|27
1621605330000|2021-05-21 13:55:30|2732.2|2719.2|2730.84|2717.84|2732.2|2719.2|2730.76|2717.76|20
1621605340000|2021-05-21 13:55:40|2730.7|2717.7|2732.01|2719.01|2732.04|2719.04|2730.57|2717.57|24
1621605350000|2021-05-21 13:55:50|2731.81|2718.81|2729.28|2716.28|2731.81|2718.81|2729.28|2716.28|20
1621605360000|2021-05-21 13:56:00|2729.32|2716.32|2729.82|2716.82|2730.52|2717.52|2729.32|2716.32|26
1621605370000|2021-05-21 13:56:10|2729.67|2716.67|2728.67|2715.67|2730.18|2717.18|2728.67|2715.67|26
1621605380000|2021-05-21 13:56:20|2728.8|2715.8|2729.72|2716.72|2730.28|2717.28|2728.8|2715.8|27
1621605390000|2021-05-21 13:56:30|2729.88|2716.88|2729.92|2716.92|2731.06|2718.06|2729.76|2716.76|22
1621605400000|2021-05-21 13:56:40|2729.99|2716.99|2730.08|2717.08|2730.08|2717.08|2729.56|2716.56|24
1621605410000|2021-05-21 13:56:50|2730.71|2717.71|2731.09|2718.09|2731.25|2718.25|2730.5|2717.5|26
1621605420000|2021-05-21 13:57:00|2731.35|2718.35|2731.08|2718.08|2731.42|2718.42|2731.08|2718.08|15
1621605430000|2021-05-21 13:57:10|2731.02|2718.02|2729.27|2716.27|2731.02|2718.02|2729.26|2716.26|22
1621605440000|2021-05-21 13:57:20|2729.35|2716.35|2731.03|2718.03|2731.57|2718.57|2729.35|2716.35|22
1621605450000|2021-05-21 13:57:30|2730.99|2717.99|2731.27|2718.27|2731.28|2718.28|2730.85|2717.85|22
1621605460000|2021-05-21 13:57:40|2731.31|2718.31|2732.11|2719.11|2732.8|2719.8|2731.31|2718.31|21
1621605470000|2021-05-21 13:57:50|2731.95|2718.95|2732.25|2719.25|2732.7|2719.7|2731.95|2718.95|22
1621605480000|2021-05-21 13:58:00|2732.26|2719.26|2739.96|2726.96|2740.1|2727.1|2731.94|2718.94|36
1621605490000|2021-05-21 13:58:10|2739.39|2726.39|2739.72|2726.72|2741.09|2728.09|2738.86|2725.86|37
1621605500000|2021-05-21 13:58:20|2739.74|2726.74|2739.58|2726.58|2740.37|2727.37|2739.57|2726.57|32
1621605510000|2021-05-21 13:58:30|2739.59|2726.59|2740.31|2727.31|2740.37|2727.37|2739.52|2726.52|25
1621605520000|2021-05-21 13:58:40|2740.28|2727.28|2739.77|2726.77|2740.28|2727.28|2739.61|2726.61|31
1621605530000|2021-05-21 13:58:50|2739.8|2726.8|2739.63|2726.63|2740.03|2727.03|2739.63|2726.63|23
1621605540000|2021-05-21 13:59:00|2739.66|2726.66|2740.49|2727.49|2740.49|2727.49|2739.66|2726.66|23
1621605550000|2021-05-21 13:59:10|2740.53|2727.53|2737.76|2724.76|2740.53|2727.53|2737.57|2724.57|32
1621605560000|2021-05-21 13:59:20|2737.97|2724.97|2735.47|2722.47|2738.08|2725.08|2735.3|2722.3|32
1621605570000|2021-05-21 13:59:30|2735.46|2722.46|2735.5|2722.5|2735.58|2722.58|2735.31|2722.31|23
1621605580000|2021-05-21 13:59:40|2735.51|2722.51|2736.07|2723.07|2736.83|2723.83|2735.48|2722.48|30
1621605590000|2021-05-21 13:59:50|2735.95|2722.95|2734.5|2721.5|2735.95|2722.95|2734.26|2721.26|28
1621605600000|2021-05-21 14:00:00|2734.61|2721.61|2735.67|2722.67|2735.67|2722.67|2734.2|2721.2|30
1621605610000|2021-05-21 14:00:10|2735.71|2722.71|2736.38|2723.38|2736.85|2723.85|2735.32|2722.32|36
1621605620000|2021-05-21 14:00:20|2736.42|2723.42|2735.44|2722.44|2736.62|2723.62|2735.35|2722.35|31
1621605630000|2021-05-21 14:00:30|2735.48|2722.48|2736.14|2723.14|2736.3|2723.3|2735.48|2722.48|30
1621605640000|2021-05-21 14:00:40|2736.16|2723.16|2742.64|2729.64|2742.64|2729.64|2736.16|2723.16|38
1621605650000|2021-05-21 14:00:50|2744.08|2731.08|2743.89|2730.89|2745.86|2732.86|2743.89|2730.89|39
1621605660000|2021-05-21 14:01:00|2742.88|2729.88|2750.46|2737.46|2750.46|2737.46|2742.88|2729.88|40
1621605670000|2021-05-21 14:01:10|2750.29|2737.29|2750.15|2737.15|2753.67|2740.67|2750.15|2737.15|38
1621605680000|2021-05-21 14:01:20|2749.84|2736.84|2748.74|2735.74|2752.11|2739.11|2748.74|2735.74|37
1621605690000|2021-05-21 14:01:30|2749.03|2736.03|2748.72|2735.72|2750.54|2737.54|2747.55|2734.55|40
1621605700000|2021-05-21 14:01:40|2748.78|2735.78|2749.17|2736.17|2749.68|2736.68|2748.4|2735.4|36
1621605710000|2021-05-21 14:01:50|2748.89|2735.89|2748.73|2735.73|2750.22|2737.22|2748.73|2735.73|39
1621605720000|2021-05-21 14:02:00|2748.64|2735.64|2747.17|2734.17|2748.67|2735.67|2744.89|2731.89|40
1621605730000|2021-05-21 14:02:10|2747.29|2734.29|2744.2|2731.2|2747.29|2734.29|2743.34|2730.34|39
1621605740000|2021-05-21 14:02:20|2744.38|2731.38|2743.35|2730.35|2745.65|2732.65|2743|2730|36
1621605750000|2021-05-21 14:02:30|2743.11|2730.11|2739.76|2726.76|2743.11|2730.11|2739.04|2726.04|38
1621605760000|2021-05-21 14:02:40|2739.15|2726.15|2738.43|2725.43|2739.15|2726.15|2736.33|2723.33|38
1621605770000|2021-05-21 14:02:50|2739.09|2726.09|2737.53|2724.53|2739.72|2726.72|2737.53|2724.53|38
1621605780000|2021-05-21 14:03:00|2736.77|2723.77|2738.84|2725.84|2739.01|2726.01|2735.64|2722.64|40
1621605790000|2021-05-21 14:03:10|2738.44|2725.44|2740.32|2727.32|2741.15|2728.15|2738.44|2725.44|36
1621605800000|2021-05-21 14:03:20|2740.28|2727.28|2739.86|2726.86|2740.44|2727.44|2738.58|2725.58|40
1621605810000|2021-05-21 14:03:30|2739.35|2726.35|2739.11|2726.11|2739.9|2726.9|2738.95|2725.95|37
1621605820000|2021-05-21 14:03:40|2739.2|2726.2|2742.32|2729.32|2742.36|2729.36|2739.2|2726.2|34
1621605830000|2021-05-21 14:03:50|2742.37|2729.37|2744.43|2731.43|2744.43|2731.43|2742.19|2729.19|28
1621605840000|2021-05-21 14:04:00|2744.5|2731.5|2748.85|2735.85|2748.85|2735.85|2744.46|2731.46|34
1621605850000|2021-05-21 14:04:10|2748.58|2735.58|2745.16|2732.16|2748.58|2735.58|2744.99|2731.99|30
1621605860000|2021-05-21 14:04:20|2745.15|2732.15|2747.24|2734.24|2747.61|2734.61|2744.31|2731.31|34
1621605870000|2021-05-21 14:04:30|2747.46|2734.46|2752.25|2739.25|2752.47|2739.47|2746.36|2733.36|36
1621605880000|2021-05-21 14:04:40|2752.24|2739.24|2754.27|2741.27|2754.28|2741.28|2751.22|2738.22|32
1621605890000|2021-05-21 14:04:50|2754.29|2741.29|2755.07|2742.07|2755.7|2742.7|2753.82|2740.82|35
1621605900000|2021-05-21 14:05:00|2755|2742|2753.86|2740.86|2756.96|2743.96|2753.85|2740.85|32
1621605910000|2021-05-21 14:05:10|2753.27|2740.27|2753.01|2740.01|2753.27|2740.27|2749.31|2736.31|39
1621605920000|2021-05-21 14:05:20|2752.74|2739.74|2754.58|2741.58|2755.07|2742.07|2752.74|2739.74|35
1621605930000|2021-05-21 14:05:30|2754.89|2741.89|2755.43|2742.43|2755.9|2742.9|2754.89|2741.89|31
1621605940000|2021-05-21 14:05:40|2755.28|2742.28|2755.6|2742.6|2755.69|2742.69|2754.35|2741.35|32
1621605950000|2021-05-21 14:05:50|2755.45|2742.45|2755.21|2742.21|2755.71|2742.71|2754.96|2741.96|27
1621605960000|2021-05-21 14:06:00|2755.17|2742.17|2755.01|2742.01|2756.12|2743.12|2754.77|2741.77|29
1621605970000|2021-05-21 14:06:10|2755.04|2742.04|2754.2|2741.2|2755.09|2742.09|2754.2|2741.2|28
1621605980000|2021-05-21 14:06:20|2754.22|2741.22|2752.66|2739.66|2754.28|2741.28|2752.56|2739.56|34
1621605990000|2021-05-21 14:06:30|2752.96|2739.96|2751.1|2738.1|2753.43|2740.43|2751.1|2738.1|34
1621606000000|2021-05-21 14:06:40|2751.15|2738.15|2752.7|2739.7|2752.7|2739.7|2751.15|2738.15|27
1621606010000|2021-05-21 14:06:50|2752.66|2739.66|2752.94|2739.94|2752.94|2739.94|2752.37|2739.37|19
1621606020000|2021-05-21 14:07:00|2752.97|2739.97|2752.73|2739.73|2752.97|2739.97|2751.97|2738.97|18
1621606030000|2021-05-21 14:07:10|2752.68|2739.68|2753.08|2740.08|2753.08|2740.08|2751.98|2738.98|29
1621606040000|2021-05-21 14:07:20|2753.14|2740.14|2749.79|2736.79|2753.35|2740.35|2749.58|2736.58|35
1621606050000|2021-05-21 14:07:30|2749.86|2736.86|2749.81|2736.81|2750.07|2737.07|2748.97|2735.97|29
1621606060000|2021-05-21 14:07:40|2749.78|2736.78|2748.55|2735.55|2749.78|2736.78|2748.55|2735.55|28
1621606070000|2021-05-21 14:07:50|2747.33|2734.33|2746.95|2733.95|2747.33|2734.33|2744.94|2731.94|38
1621606080000|2021-05-21 14:08:00|2747.02|2734.02|2752.53|2739.53|2752.53|2739.53|2747.02|2734.02|37
1621606090000|2021-05-21 14:08:10|2752.47|2739.47|2752.19|2739.19|2752.5|2739.5|2750.84|2737.84|33
1621606100000|2021-05-21 14:08:20|2752.46|2739.46|2753.08|2740.08|2753.86|2740.86|2752.34|2739.34|36
1621606110000|2021-05-21 14:08:30|2753.07|2740.07|2754.65|2741.65|2755.29|2742.29|2752.39|2739.39|33
1621606120000|2021-05-21 14:08:40|2754.81|2741.81|2754.7|2741.7|2755.2|2742.2|2754.27|2741.27|24
1621606130000|2021-05-21 14:08:50|2754.64|2741.64|2755.17|2742.17|2755.64|2742.64|2754.38|2741.38|30
1621606140000|2021-05-21 14:09:00|2755.16|2742.16|2755.96|2742.96|2756.25|2743.25|2754.64|2741.64|26
1621606150000|2021-05-21 14:09:10|2755.95|2742.95|2760.51|2747.51|2760.53|2747.53|2755.95|2742.95|40
1621606160000|2021-05-21 14:09:20|2760.41|2747.41|2760.32|2747.32|2761.05|2748.05|2759.83|2746.83|39
1621606170000|2021-05-21 14:09:30|2760.31|2747.31|2760.49|2747.49|2761.08|2748.08|2760.24|2747.24|34
1621606180000|2021-05-21 14:09:40|2759.89|2746.89|2767.99|2754.99|2768.65|2755.65|2759.89|2746.89|38
1621606190000|2021-05-21 14:09:50|2767.5|2754.5|2767.74|2754.74|2769.08|2756.08|2767.04|2754.04|37
1621606200000|2021-05-21 14:10:00|2768.03|2755.03|2769.45|2756.45|2769.5|2756.5|2767.96|2754.96|36
1621606210000|2021-05-21 14:10:10|2769.08|2756.08|2766.45|2753.45|2769.08|2756.08|2764.53|2751.53|38
1621606220000|2021-05-21 14:10:20|2766.7|2753.7|2767.2|2754.2|2767.2|2754.2|2766.12|2753.12|38
1621606230000|2021-05-21 14:10:30|2767.12|2754.12|2768.81|2755.81|2770.54|2757.54|2767.03|2754.03|39
1621606240000|2021-05-21 14:10:40|2769.2|2756.2|2768.27|2755.27|2770.81|2757.81|2767.21|2754.21|37
1621606250000|2021-05-21 14:10:50|2768.81|2755.81|2768.37|2755.37|2768.89|2755.89|2767.35|2754.35|36
1621606260000|2021-05-21 14:11:00|2768.64|2755.64|2766.94|2753.94|2769.68|2756.68|2766.93|2753.93|35
1621606270000|2021-05-21 14:11:10|2766.6|2753.6|2763.02|2750.02|2767|2754|2763|2750|33
1621606280000|2021-05-21 14:11:20|2762.84|2749.84|2764.16|2751.16|2764.2|2751.2|2761.06|2748.06|33
1621606290000|2021-05-21 14:11:30|2764.2|2751.2|2761.84|2748.84|2764.2|2751.2|2761.1|2748.1|29
1621606300000|2021-05-21 14:11:40|2762.05|2749.05|2760.14|2747.14|2764.26|2751.26|2760.14|2747.14|29
1621606310000|2021-05-21 14:11:50|2760.2|2747.2|2760.29|2747.29|2760.62|2747.62|2760.17|2747.17|33
1621606320000|2021-05-21 14:12:00|2760.07|2747.07|2758.2|2745.2|2760.07|2747.07|2757.46|2744.46|39
1621606330000|2021-05-21 14:12:10|2758.29|2745.29|2756.97|2743.97|2758.89|2745.89|2756.79|2743.79|36
1621606340000|2021-05-21 14:12:20|2756.95|2743.95|2755.12|2742.12|2757.81|2744.81|2755.12|2742.12|31
1621606350000|2021-05-21 14:12:30|2755.3|2742.3|2754.98|2741.98|2755.3|2742.3|2754.77|2741.77|21
1621606360000|2021-05-21 14:12:40|2755.14|2742.14|2753.75|2740.75|2755.51|2742.51|2753.75|2740.75|29
1621606370000|2021-05-21 14:12:50|2753.88|2740.88|2752.99|2739.99|2755.38|2742.38|2752.99|2739.99|33
1621606380000|2021-05-21 14:13:00|2753.09|2740.09|2750.21|2737.21|2753.09|2740.09|2750.12|2737.12|32
1621606390000|2021-05-21 14:13:10|2750.45|2737.45|2746.79|2733.79|2750.45|2737.45|2746.4|2733.4|36
1621606400000|2021-05-21 14:13:20|2746.38|2733.38|2742.28|2729.28|2747.94|2734.94|2741.78|2728.78|37
1621606410000|2021-05-21 14:13:30|2742.35|2729.35|2742.03|2729.03|2742.78|2729.78|2740.67|2727.67|37
1621606420000|2021-05-21 14:13:40|2742.05|2729.05|2743.44|2730.44|2745.54|2732.54|2742.05|2729.05|38
1621606430000|2021-05-21 14:13:50|2743.67|2730.67|2744.24|2731.24|2745.64|2732.64|2743.44|2730.44|37
1621606440000|2021-05-21 14:14:00|2744.38|2731.38|2738.31|2725.31|2744.38|2731.38|2738.22|2725.22|39
1621606450000|2021-05-21 14:14:10|2737.88|2724.88|2728.85|2715.85|2737.88|2724.88|2728.85|2715.85|36
1621606460000|2021-05-21 14:14:20|2728.57|2715.57|2712.3|2699.3|2728.57|2715.57|2712.3|2699.3|39
1621606470000|2021-05-21 14:14:30|2712.61|2699.61|2705.88|2692.88|2715.36|2702.36|2705.37|2692.37|38
1621606480000|2021-05-21 14:14:40|2706.49|2693.49|2702.24|2689.24|2707.64|2694.64|2701.44|2688.44|38
1621606490000|2021-05-21 14:14:50|2702.23|2689.23|2691.39|2678.39|2702.23|2689.23|2688.46|2675.46|40
1621606500000|2021-05-21 14:15:00|2690.55|2677.55|2703.03|2690.03|2709.27|2696.27|2690.55|2677.55|40
1621606510000|2021-05-21 14:15:10|2702.63|2689.63|2681.19|2668.19|2702.63|2689.63|2681.19|2668.19|40
1621606520000|2021-05-21 14:15:20|2680.93|2667.93|2650.81|2637.81|2680.93|2667.93|2649.45|2636.45|40
1621606530000|2021-05-21 14:15:30|2648.91|2635.91|2658.37|2645.37|2658.37|2645.37|2641.68|2628.68|40
1621606540000|2021-05-21 14:15:40|2657.95|2644.95|2673.92|2660.92|2674.19|2661.19|2657.95|2644.95|39
1621606550000|2021-05-21 14:15:50|2674.22|2661.22|2663.1|2650.1|2677.63|2664.63|2662.87|2649.87|40
1621606560000|2021-05-21 14:16:00|2663.31|2650.31|2656.18|2643.18|2663.31|2650.31|2656.18|2643.18|39
1621606570000|2021-05-21 14:16:10|2656.74|2643.74|2648.49|2635.49|2658.11|2645.11|2648.49|2635.49|40
1621606580000|2021-05-21 14:16:20|2650.29|2637.29|2652.16|2639.16|2655.09|2642.09|2647.78|2634.78|40
1621606590000|2021-05-21 14:16:30|2653.61|2640.61|2659.32|2646.32|2659.6|2646.6|2650.82|2637.82|40
1621606600000|2021-05-21 14:16:40|2659.95|2646.95|2658.6|2645.6|2663.24|2650.24|2658.6|2645.6|36
1621606610000|2021-05-21 14:16:50|2659.08|2646.08|2648.95|2635.95|2659.08|2646.08|2644.95|2631.95|39
1621606620000|2021-05-21 14:17:00|2648.03|2635.03|2628.97|2615.97|2648.03|2635.03|2628.97|2615.97|39
1621606630000|2021-05-21 14:17:10|2627.94|2614.94|2619.15|2606.15|2628.05|2615.05|2618.54|2605.54|40
1621606640000|2021-05-21 14:17:20|2618.75|2605.75|2635.76|2622.76|2635.76|2622.76|2615.99|2602.99|40
1621606650000|2021-05-21 14:17:30|2638.29|2625.29|2622.09|2609.09|2638.43|2625.43|2619.58|2606.58|40
1621606660000|2021-05-21 14:17:40|2621.74|2608.74|2610.62|2597.62|2622.63|2609.63|2610.62|2597.62|39
1621606670000|2021-05-21 14:17:50|2610.49|2597.49|2589.38|2576.38|2610.49|2597.49|2589.38|2576.38|40
1621606680000|2021-05-21 14:18:00|2590.22|2577.22|2578.99|2565.99|2590.22|2577.22|2574.6|2561.6|40
1621606690000|2021-05-21 14:18:10|2578.45|2565.45|2590.86|2577.86|2591.97|2578.97|2578.45|2565.45|39
1621606700000|2021-05-21 14:18:20|2591.01|2578.01|2597.39|2584.39|2600.37|2587.37|2590.79|2577.79|39
1621606710000|2021-05-21 14:18:30|2596.17|2583.17|2574.97|2561.97|2596.17|2583.17|2574.93|2561.93|40
1621606720000|2021-05-21 14:18:40|2574.02|2561.02|2558.35|2545.35|2574.02|2561.02|2558.35|2545.35|39
1621606730000|2021-05-21 14:18:50|2557.95|2544.95|2549.57|2536.57|2557.95|2544.95|2542.18|2529.18|39
1621606740000|2021-05-21 14:19:00|2542.38|2529.38|2558.32|2545.32|2558.74|2545.74|2537.04|2524.04|40
1621606750000|2021-05-21 14:19:10|2558|2545|2563.2|2550.2|2564.29|2551.29|2550.39|2537.39|38
1621606760000|2021-05-21 14:19:20|2562.4|2549.4|2562.18|2549.18|2567.04|2554.04|2552.92|2539.92|38
1621606770000|2021-05-21 14:19:30|2563.37|2550.37|2557.71|2544.71|2567.5|2554.5|2554.21|2541.21|39
1621606780000|2021-05-21 14:19:40|2556.31|2543.31|2562.9|2549.9|2562.94|2549.94|2556.31|2543.31|36
1621606790000|2021-05-21 14:19:50|2560.9|2547.9|2572.83|2559.83|2578.4|2565.4|2559.27|2546.27|35
1621606800000|2021-05-21 14:20:00|2572.59|2559.59|2588.96|2575.96|2590.29|2577.29|2570.12|2557.12|37
1621606810000|2021-05-21 14:20:10|2590.99|2577.99|2597.68|2584.68|2597.68|2584.68|2588.4|2575.4|39
1621606820000|2021-05-21 14:20:20|2599.15|2586.15|2591.37|2578.37|2605.65|2592.65|2591.37|2578.37|40
1621606830000|2021-05-21 14:20:30|2591.95|2578.95|2587.27|2574.27|2593.81|2580.81|2582.14|2569.14|40
1621606840000|2021-05-21 14:20:40|2586.49|2573.49|2568.73|2555.73|2586.49|2573.49|2566.76|2553.76|40
1621606850000|2021-05-21 14:20:50|2568.91|2555.91|2563.59|2550.59|2569.04|2556.04|2558.09|2545.09|40
1621606860000|2021-05-21 14:21:00|2563.09|2550.09|2546.11|2533.11|2563.09|2550.09|2541.56|2528.56|39
1621606870000|2021-05-21 14:21:10|2548.58|2535.58|2542.37|2529.37|2550.02|2537.02|2531.14|2518.14|39
1621606880000|2021-05-21 14:21:20|2542.87|2529.87|2540.04|2527.04|2545.47|2532.47|2537.05|2524.05|40
1621606890000|2021-05-21 14:21:30|2539.64|2526.64|2558.58|2545.58|2558.58|2545.58|2539.64|2526.64|38
1621606900000|2021-05-21 14:21:40|2558.82|2545.82|2570.68|2557.68|2570.68|2557.68|2557.14|2544.14|39
1621606910000|2021-05-21 14:21:50|2569.84|2556.84|2558.73|2545.73|2569.84|2556.84|2540.34|2527.34|40
1621606920000|2021-05-21 14:22:00|2559.37|2546.37|2564.24|2551.24|2567.92|2554.92|2556.9|2543.9|39
1621606930000|2021-05-21 14:22:10|2564.16|2551.16|2555.71|2542.71|2565.1|2552.1|2552.99|2539.99|40
1621606940000|2021-05-21 14:22:20|2554.99|2541.99|2556.99|2543.99|2561.36|2548.36|2550.44|2537.44|40
1621606950000|2021-05-21 14:22:30|2557.18|2544.18|2563.32|2550.32|2563.67|2550.67|2555.43|2542.43|40
1621606960000|2021-05-21 14:22:40|2563.67|2550.67|2578.64|2565.64|2578.64|2565.64|2563.63|2550.63|39
1621606970000|2021-05-21 14:22:50|2578.67|2565.67|2576.75|2563.75|2582.87|2569.87|2574.76|2561.76|37
1621606980000|2021-05-21 14:23:00|2576.46|2563.46|2565.04|2552.04|2577.47|2564.47|2565.04|2552.04|39
1621606990000|2021-05-21 14:23:10|2565.07|2552.07|2567.58|2554.58|2572.31|2559.31|2565.07|2552.07|40
1621607000000|2021-05-21 14:23:20|2568.76|2555.76|2571.14|2558.14|2573.12|2560.12|2566.17|2553.17|40
1621607010000|2021-05-21 14:23:30|2571.67|2558.67|2577.49|2564.49|2577.49|2564.49|2567.8|2554.8|40
1621607020000|2021-05-21 14:23:40|2577.64|2564.64|2576.15|2563.15|2579.26|2566.26|2574.58|2561.58|39
1621607030000|2021-05-21 14:23:50|2575.43|2562.43|2573.05|2560.05|2576.29|2563.29|2572.95|2559.95|38
1621607040000|2021-05-21 14:24:00|2573.23|2560.23|2565.45|2552.45|2575.23|2562.23|2564.58|2551.58|40
1621607050000|2021-05-21 14:24:10|2565.88|2552.88|2567.85|2554.85|2573.44|2560.44|2565.88|2552.88|40
1621607060000|2021-05-21 14:24:20|2568.7|2555.7|2571.07|2558.07|2572.67|2559.67|2567.03|2554.03|39
1621607070000|2021-05-21 14:24:30|2570.56|2557.56|2571.16|2558.16|2572.32|2559.32|2567.26|2554.26|40
1621607080000|2021-05-21 14:24:40|2570.95|2557.95|2571.52|2558.52|2571.52|2558.52|2567.75|2554.75|36
1621607090000|2021-05-21 14:24:50|2571.53|2558.53|2568.96|2555.96|2571.56|2558.56|2568.17|2555.17|37
1621607100000|2021-05-21 14:25:00|2569.41|2556.41|2560.05|2547.05|2569.63|2556.63|2557.97|2544.97|40
1621607110000|2021-05-21 14:25:10|2560.65|2547.65|2549.79|2536.79|2563.34|2550.34|2548.85|2535.85|39
1621607120000|2021-05-21 14:25:20|2550.53|2537.53|2533.75|2520.75|2550.53|2537.53|2533.75|2520.75|39
1621607130000|2021-05-21 14:25:30|2534.18|2521.18|2548.06|2535.06|2549.34|2536.34|2532.76|2519.76|40
1621607140000|2021-05-21 14:25:40|2546.8|2533.8|2541.64|2528.64|2546.8|2533.8|2537.79|2524.79|39
1621607150000|2021-05-21 14:25:50|2542.52|2529.52|2534.2|2521.2|2543.21|2530.21|2534.13|2521.13|40
1621607160000|2021-05-21 14:26:00|2535.14|2522.14|2544.81|2531.81|2544.81|2531.81|2535.14|2522.14|34
1621607170000|2021-05-21 14:26:10|2546.02|2533.02|2539.88|2526.88|2547.1|2534.1|2537.21|2524.21|40
1621607180000|2021-05-21 14:26:20|2539.6|2526.6|2537.95|2524.95|2542.5|2529.5|2535.27|2522.27|39
1621607190000|2021-05-21 14:26:30|2536.97|2523.97|2533.35|2520.35|2537.51|2524.51|2532.1|2519.1|38
1621607200000|2021-05-21 14:26:40|2532.49|2519.49|2516.47|2503.47|2532.68|2519.68|2516.31|2503.31|39
1621607210000|2021-05-21 14:26:50|2516.17|2503.17|2518.89|2505.89|2529.34|2516.34|2516.01|2503.01|40
1621607220000|2021-05-21 14:27:00|2518.55|2505.55|2520.25|2507.25|2531.97|2518.97|2518.51|2505.51|40
1621607230000|2021-05-21 14:27:10|2519.98|2506.98|2507.65|2494.65|2521.41|2508.41|2506.61|2493.61|40
1621607240000|2021-05-21 14:27:20|2506.56|2493.56|2499.63|2486.63|2506.56|2493.56|2493.88|2480.88|40
1621607250000|2021-05-21 14:27:30|2499.53|2486.53|2483.18|2470.18|2500.45|2487.45|2482.64|2469.64|40
1621607260000|2021-05-21 14:27:40|2482.35|2469.35|2485.82|2472.82|2485.85|2472.85|2479.98|2466.98|39
1621607270000|2021-05-21 14:27:50|2486.1|2473.1|2491.21|2478.21|2492.44|2479.44|2486.1|2473.1|39
1621607280000|2021-05-21 14:28:00|2491.7|2478.7|2484.81|2471.81|2492.14|2479.14|2484.27|2471.27|40
1621607290000|2021-05-21 14:28:10|2484.66|2471.66|2487.44|2474.44|2490.71|2477.71|2484.66|2471.66|40
1621607300000|2021-05-21 14:28:20|2487.76|2474.76|2486.67|2473.67|2492.19|2479.19|2484.46|2471.46|39
1621607310000|2021-05-21 14:28:30|2487.64|2474.64|2489.88|2476.88|2493.92|2480.92|2484.29|2471.29|39
1621607320000|2021-05-21 14:28:40|2494.29|2481.29|2508.66|2495.66|2511.63|2498.63|2491.95|2478.95|39
1621607330000|2021-05-21 14:28:50|2509.12|2496.12|2507.29|2494.29|2511.78|2498.78|2500.25|2487.25|40
1621607340000|2021-05-21 14:29:00|2508.44|2495.44|2514.55|2501.55|2515.83|2502.83|2502.7|2489.7|36
1621607350000|2021-05-21 14:29:10|2514.34|2501.34|2529.51|2516.51|2529.51|2516.51|2510|2497|38
1621607360000|2021-05-21 14:29:20|2529.39|2516.39|2528.04|2515.04|2535.91|2522.91|2525.3|2512.3|40
1621607370000|2021-05-21 14:29:30|2528.83|2515.83|2530.34|2517.34|2532.98|2519.98|2524.4|2511.4|40
1621607380000|2021-05-21 14:29:40|2528.21|2515.21|2520.43|2507.43|2528.21|2515.21|2518.11|2505.11|40
1621607390000|2021-05-21 14:29:50|2521.36|2508.36|2520.76|2507.76|2522.43|2509.43|2516.21|2503.21|40
1621607400000|2021-05-21 14:30:00|2520.7|2507.7|2535.67|2522.67|2535.67|2522.67|2520.7|2507.7|40
1621607410000|2021-05-21 14:30:10|2535.46|2522.46|2549.74|2536.74|2550.24|2537.24|2535.11|2522.11|36
1621607420000|2021-05-21 14:30:20|2549.47|2536.47|2544.85|2531.85|2550.48|2537.48|2543.09|2530.09|37
1621607430000|2021-05-21 14:30:30|2543.89|2530.89|2549.34|2536.34|2549.4|2536.4|2541.54|2528.54|34
1621607440000|2021-05-21 14:30:40|2549.31|2536.31|2553.59|2540.59|2555.27|2542.27|2549|2536|36
1621607450000|2021-05-21 14:30:50|2553.2|2540.2|2548.23|2535.23|2553.87|2540.87|2548.23|2535.23|37
1621607460000|2021-05-21 14:31:00|2548.95|2535.95|2548.81|2535.81|2549.21|2536.21|2541.01|2528.01|40
1621607470000|2021-05-21 14:31:10|2549.33|2536.33|2547.77|2534.77|2552.56|2539.56|2541.89|2528.89|39
1621607480000|2021-05-21 14:31:20|2547.22|2534.22|2536.75|2523.75|2547.22|2534.22|2535.18|2522.18|40
1621607490000|2021-05-21 14:31:30|2538.85|2525.85|2532.19|2519.19|2544.03|2531.03|2532.19|2519.19|39
1621607500000|2021-05-21 14:31:40|2529.79|2516.79|2529.56|2516.56|2529.79|2516.79|2517.94|2504.94|41
1621607510000|2021-05-21 14:31:50|2527.63|2514.63|2525.97|2512.97|2530.01|2517.01|2520.66|2507.66|40
1621607520000|2021-05-21 14:32:00|2526.16|2513.16|2524.8|2511.8|2528.11|2515.11|2521.05|2508.05|37
1621607530000|2021-05-21 14:32:10|2525.59|2512.59|2528.27|2515.27|2530.49|2517.49|2523.2|2510.2|39
1621607540000|2021-05-21 14:32:20|2527.97|2514.97|2530.04|2517.04|2530.47|2517.47|2522.24|2509.24|40
1621607550000|2021-05-21 14:32:30|2533.2|2520.2|2539.75|2526.75|2553.14|2540.14|2533.12|2520.12|35
1621607560000|2021-05-21 14:32:40|2539.06|2526.06|2537.48|2524.48|2541.11|2528.11|2532.38|2519.38|39
1621607570000|2021-05-21 14:32:50|2546.4|2533.4|2549.41|2536.41|2549.41|2536.41|2541.42|2528.42|36
1621607580000|2021-05-21 14:33:00|2549.75|2536.75|2542.62|2529.62|2552.84|2539.84|2542.62|2529.62|39
1621607590000|2021-05-21 14:33:10|2543.06|2530.06|2536.98|2523.98|2543.87|2530.87|2535.43|2522.43|40
1621607600000|2021-05-21 14:33:20|2536.16|2523.16|2529.14|2516.14|2537.59|2524.59|2526.04|2513.04|40
1621607610000|2021-05-21 14:33:30|2528.67|2515.67|2527.38|2514.38|2528.67|2515.67|2524.27|2511.27|40
1621607620000|2021-05-21 14:33:40|2527.2|2514.2|2523.44|2510.44|2527.72|2514.72|2521.45|2508.45|39
1621607630000|2021-05-21 14:33:50|2523.17|2510.17|2520.74|2507.74|2525.34|2512.34|2518.54|2505.54|40
1621607640000|2021-05-21 14:34:00|2520.79|2507.79|2519.86|2506.86|2521.02|2508.02|2516.53|2503.53|40
1621607650000|2021-05-21 14:34:10|2519.93|2506.93|2515.17|2502.17|2519.93|2506.93|2513.29|2500.29|39
1621607660000|2021-05-21 14:34:20|2515.26|2502.26|2523.63|2510.63|2525.43|2512.43|2515.26|2502.26|38
1621607670000|2021-05-21 14:34:30|2523.55|2510.55|2529.53|2516.53|2529.69|2516.69|2523.1|2510.1|40
1621607680000|2021-05-21 14:34:40|2529.19|2516.19|2526.5|2513.5|2530.24|2517.24|2523.1|2510.1|38
1621607690000|2021-05-21 14:34:50|2524.87|2511.87|2510.88|2497.88|2526.79|2513.79|2510.88|2497.88|39
1621607700000|2021-05-21 14:35:00|2510.25|2497.25|2496.51|2483.51|2510.25|2497.25|2495.42|2482.42|40
1621607710000|2021-05-21 14:35:10|2496.3|2483.3|2496.67|2483.67|2496.89|2483.89|2488.39|2475.39|38
1621607720000|2021-05-21 14:35:20|2496.71|2483.71|2506.91|2493.91|2514.01|2501.01|2496.42|2483.42|40
1621607730000|2021-05-21 14:35:30|2507.02|2494.02|2501.72|2488.72|2508.12|2495.12|2495.94|2482.94|40
1621607740000|2021-05-21 14:35:40|2499.3|2486.3|2497.68|2484.68|2501.31|2488.31|2494.31|2481.31|40
1621607750000|2021-05-21 14:35:50|2497.67|2484.67|2485.86|2472.86|2497.67|2484.67|2484.8|2471.8|40
1621607760000|2021-05-21 14:36:00|2486.62|2473.62|2478.4|2465.4|2486.82|2473.82|2478.32|2465.32|40
1621607770000|2021-05-21 14:36:10|2477.26|2464.26|2465.98|2452.98|2477.34|2464.34|2465.98|2452.98|39
1621607780000|2021-05-21 14:36:20|2466.71|2453.71|2463.47|2450.47|2466.71|2453.71|2459.32|2446.32|40
1621607790000|2021-05-21 14:36:30|2463.28|2450.28|2464.4|2451.4|2471.63|2458.63|2463.28|2450.28|40
1621607800000|2021-05-21 14:36:40|2463.72|2450.72|2459.25|2446.25|2464.67|2451.67|2458.79|2445.79|37
1621607810000|2021-05-21 14:36:50|2459.27|2446.27|2455.34|2442.34|2463.76|2450.76|2454.92|2441.92|40
1621607820000|2021-05-21 14:37:00|2455.32|2442.32|2463.81|2450.81|2464.71|2451.71|2454.37|2441.37|40
1621607830000|2021-05-21 14:37:10|2464.64|2451.64|2455.91|2442.91|2464.64|2451.64|2455.5|2442.5|40
1621607840000|2021-05-21 14:37:20|2455.6|2442.6|2449.08|2436.08|2459.29|2446.29|2448.64|2435.64|39
1621607850000|2021-05-21 14:37:30|2448.68|2435.68|2445.15|2432.15|2448.68|2435.68|2441.4|2428.4|40
1621607860000|2021-05-21 14:37:40|2444.45|2431.45|2435.49|2422.49|2445.22|2432.22|2435.03|2422.03|40
1621607870000|2021-05-21 14:37:50|2435.42|2422.42|2435.05|2422.05|2440.62|2427.62|2435.05|2422.05|40
1621607880000|2021-05-21 14:38:00|2434|2421|2446.34|2433.34|2446.34|2433.34|2432.5|2419.5|37
1621607890000|2021-05-21 14:38:10|2446.36|2433.36|2443.73|2430.73|2447.5|2434.5|2443.68|2430.68|37
1621607900000|2021-05-21 14:38:20|2445.18|2432.18|2442.04|2429.04|2445.18|2432.18|2441.75|2428.75|38
1621607910000|2021-05-21 14:38:30|2442.77|2429.77|2443.92|2430.92|2444.44|2431.44|2441.7|2428.7|34
1621607920000|2021-05-21 14:38:40|2444.11|2431.11|2444.69|2431.69|2447.74|2434.74|2443.59|2430.59|40
1621607930000|2021-05-21 14:38:50|2445.18|2432.18|2441.63|2428.63|2445.18|2432.18|2438.48|2425.48|39
1621607940000|2021-05-21 14:39:00|2440.74|2427.74|2435.51|2422.51|2440.74|2427.74|2428.98|2415.98|39
1621607950000|2021-05-21 14:39:10|2436.61|2423.61|2434.96|2421.96|2440.59|2427.59|2433.79|2420.79|40
1621607960000|2021-05-21 14:39:20|2434.29|2421.29|2424.19|2411.19|2434.3|2421.3|2419|2406|40
1621607970000|2021-05-21 14:39:30|2425.02|2412.02|2421.45|2408.45|2429.41|2416.41|2418.18|2405.18|40
1621607980000|2021-05-21 14:39:40|2421.35|2408.35|2418|2405|2423.75|2410.75|2417.61|2404.61|40
1621607990000|2021-05-21 14:39:50|2416.65|2403.65|2401.9|2388.9|2416.65|2403.65|2401.9|2388.9|40
1621608000000|2021-05-21 14:40:00|2403.17|2390.17|2405.13|2392.13|2405.98|2392.98|2400.43|2387.43|37
1621608010000|2021-05-21 14:40:10|2405.92|2392.92|2408.95|2395.95|2414.81|2401.81|2405.92|2392.92|38
1621608020000|2021-05-21 14:40:20|2409.16|2396.16|2422.42|2409.42|2422.92|2409.92|2409.16|2396.16|37
1621608030000|2021-05-21 14:40:30|2422.54|2409.54|2430.88|2417.88|2430.95|2417.95|2415.76|2402.76|35
1621608040000|2021-05-21 14:40:40|2430.47|2417.47|2439.96|2426.96|2443.02|2430.02|2430.47|2417.47|37
1621608050000|2021-05-21 14:40:50|2439.49|2426.49|2451.44|2438.44|2455.96|2442.96|2439.49|2426.49|40
1621608060000|2021-05-21 14:41:00|2450.16|2437.16|2458.6|2445.6|2459.45|2446.45|2449.46|2436.46|39
1621608070000|2021-05-21 14:41:10|2459.91|2446.91|2460.93|2447.93|2462.11|2449.11|2457.57|2444.57|39
1621608080000|2021-05-21 14:41:20|2461.09|2448.09|2470.97|2457.97|2471.7|2458.7|2460.19|2447.19|40
1621608090000|2021-05-21 14:41:30|2471.75|2458.75|2485.4|2472.4|2488.1|2475.1|2471.75|2458.75|39
1621608100000|2021-05-21 14:41:40|2485.43|2472.43|2483.61|2470.61|2485.83|2472.83|2480.92|2467.92|40
1621608110000|2021-05-21 14:41:50|2484.02|2471.02|2470.22|2457.22|2484.23|2471.23|2467.96|2454.96|40
1621608120000|2021-05-21 14:42:00|2470.38|2457.38|2460.67|2447.67|2471.85|2458.85|2460.67|2447.67|40
1621608130000|2021-05-21 14:42:10|2460.71|2447.71|2463.14|2450.14|2463.18|2450.18|2453.4|2440.4|38
1621608140000|2021-05-21 14:42:20|2463.31|2450.31|2462.43|2449.43|2464.38|2451.38|2457.01|2444.01|41
1621608150000|2021-05-21 14:42:30|2462.69|2449.69|2472.11|2459.11|2473.98|2460.98|2461.45|2448.45|40
1621608160000|2021-05-21 14:42:40|2472.99|2459.99|2472.77|2459.77|2477.22|2464.22|2470.96|2457.96|35
1621608170000|2021-05-21 14:42:50|2472.54|2459.54|2464.93|2451.93|2472.54|2459.54|2464.25|2451.25|39
1621608180000|2021-05-21 14:43:00|2465.16|2452.16|2473.84|2460.84|2473.84|2460.84|2464.98|2451.98|38
1621608190000|2021-05-21 14:43:10|2474.28|2461.28|2482.01|2469.01|2482.81|2469.81|2470.87|2457.87|38
1621608200000|2021-05-21 14:43:20|2482.81|2469.81|2480.25|2467.25|2483.7|2470.7|2479.63|2466.63|39
1621608210000|2021-05-21 14:43:30|2479.81|2466.81|2486.86|2473.86|2488.85|2475.85|2479.39|2466.39|36
1621608220000|2021-05-21 14:43:40|2487.6|2474.6|2494.47|2481.47|2494.47|2481.47|2485.84|2472.84|33
1621608230000|2021-05-21 14:43:50|2493.33|2480.33|2490.03|2477.03|2494.23|2481.23|2490.03|2477.03|31
1621608240000|2021-05-21 14:44:00|2489.39|2476.39|2485.71|2472.71|2489.66|2476.66|2484.57|2471.57|29
1621608250000|2021-05-21 14:44:10|2483.43|2470.43|2482.02|2469.02|2485.86|2472.86|2479.06|2466.06|36
1621608260000|2021-05-21 14:44:20|2480.5|2467.5|2482.15|2469.15|2485.28|2472.28|2479.95|2466.95|39
1621608270000|2021-05-21 14:44:30|2482.4|2469.4|2486.05|2473.05|2487.06|2474.06|2482.4|2469.4|37
1621608280000|2021-05-21 14:44:40|2487.11|2474.11|2489.75|2476.75|2493.62|2480.62|2486.97|2473.97|36
1621608290000|2021-05-21 14:44:50|2489.78|2476.78|2491.58|2478.58|2493.64|2480.64|2486.74|2473.74|32
1621608300000|2021-05-21 14:45:00|2492.11|2479.11|2495.11|2482.11|2496.98|2483.98|2491.5|2478.5|31
1621608310000|2021-05-21 14:45:10|2495.2|2482.2|2490.88|2477.88|2495.38|2482.38|2489.11|2476.11|34
1621608320000|2021-05-21 14:45:20|2490.81|2477.81|2483.42|2470.42|2490.81|2477.81|2482.76|2469.76|40
1621608330000|2021-05-21 14:45:30|2482.63|2469.63|2487.64|2474.64|2489.26|2476.26|2482.14|2469.14|39
1621608340000|2021-05-21 14:45:40|2487.47|2474.47|2487.29|2474.29|2490.72|2477.72|2487.29|2474.29|38
1621608350000|2021-05-21 14:45:50|2487.15|2474.15|2483.74|2470.74|2487.15|2474.15|2483.67|2470.67|39
1621608360000|2021-05-21 14:46:00|2484.37|2471.37|2496.78|2483.78|2496.78|2483.78|2484.3|2471.3|37
1621608370000|2021-05-21 14:46:10|2497.83|2484.83|2503.62|2490.62|2503.62|2490.62|2496.13|2483.13|40
1621608380000|2021-05-21 14:46:20|2503.09|2490.09|2501.43|2488.43|2506.26|2493.26|2499.1|2486.1|35
1621608390000|2021-05-21 14:46:30|2501.41|2488.41|2500.04|2487.04|2505.99|2492.99|2499.79|2486.79|39
1621608400000|2021-05-21 14:46:40|2499.93|2486.93|2501.39|2488.39|2502.55|2489.55|2499.93|2486.93|40
1621608410000|2021-05-21 14:46:50|2501.33|2488.33|2502.95|2489.95|2504.28|2491.28|2500.38|2487.38|38
1621608420000|2021-05-21 14:47:00|2503.08|2490.08|2505.35|2492.35|2505.51|2492.51|2501.73|2488.73|39
1621608430000|2021-05-21 14:47:10|2505.38|2492.38|2505.23|2492.23|2506|2493|2502.25|2489.25|39
1621608440000|2021-05-21 14:47:20|2505.33|2492.33|2503.06|2490.06|2506.64|2493.64|2503.06|2490.06|40
1621608450000|2021-05-21 14:47:30|2503.47|2490.47|2499.97|2486.97|2503.88|2490.88|2497.31|2484.31|39
1621608460000|2021-05-21 14:47:40|2499.98|2486.98|2494.91|2481.91|2500.73|2487.73|2493.86|2480.86|39
1621608470000|2021-05-21 14:47:50|2494.69|2481.69|2483.29|2470.29|2494.69|2481.69|2483.1|2470.1|40
1621608480000|2021-05-21 14:48:00|2483.11|2470.11|2484.54|2471.54|2487.94|2474.94|2479.8|2466.8|40
1621608490000|2021-05-21 14:48:10|2484.04|2471.04|2479.46|2466.46|2487.44|2474.44|2478.93|2465.93|39
1621608500000|2021-05-21 14:48:20|2479.43|2466.43|2484.4|2471.4|2484.4|2471.4|2478.27|2465.27|40
1621608510000|2021-05-21 14:48:30|2483.35|2470.35|2490.66|2477.66|2490.66|2477.66|2482.43|2469.43|40
1621608520000|2021-05-21 14:48:40|2490.49|2477.49|2504.52|2491.52|2504.59|2491.59|2490.49|2477.49|38
1621608530000|2021-05-21 14:48:50|2504.44|2491.44|2500.84|2487.84|2504.83|2491.83|2500.84|2487.84|39
1621608540000|2021-05-21 14:49:00|2501.05|2488.05|2503.42|2490.42|2503.42|2490.42|2496.99|2483.99|39
1621608550000|2021-05-21 14:49:10|2502.84|2489.84|2503.85|2490.85|2505.02|2492.02|2500.46|2487.46|40
1621608560000|2021-05-21 14:49:20|2503.77|2490.77|2503.17|2490.17|2505.78|2492.78|2503.17|2490.17|35
1621608570000|2021-05-21 14:49:30|2503.03|2490.03|2505.59|2492.59|2505.8|2492.8|2502.29|2489.29|38
1621608580000|2021-05-21 14:49:40|2505.46|2492.46|2505.92|2492.92|2507.34|2494.34|2504.36|2491.36|39
1621608590000|2021-05-21 14:49:50|2506.14|2493.14|2513.6|2500.6|2514.06|2501.06|2506.14|2493.14|37
1621608600000|2021-05-21 14:50:00|2513.7|2500.7|2520.98|2507.98|2524.04|2511.04|2513.42|2500.42|38
1621608610000|2021-05-21 14:50:10|2520.01|2507.01|2532.74|2519.74|2532.74|2519.74|2520.01|2507.01|38
1621608620000|2021-05-21 14:50:20|2532.67|2519.67|2551.28|2538.28|2551.29|2538.29|2532.67|2519.67|40
1621608630000|2021-05-21 14:50:30|2551.38|2538.38|2549.58|2536.58|2551.68|2538.68|2548.1|2535.1|39
1621608640000|2021-05-21 14:50:40|2549.61|2536.61|2550.39|2537.39|2550.39|2537.39|2546.61|2533.61|39
1621608650000|2021-05-21 14:50:50|2550.07|2537.07|2549.63|2536.63|2550.71|2537.71|2549.22|2536.22|35
1621608660000|2021-05-21 14:51:00|2549.55|2536.55|2544.05|2531.05|2549.55|2536.55|2544.05|2531.05|37
1621608670000|2021-05-21 14:51:10|2543.69|2530.69|2516.18|2503.18|2543.69|2530.69|2516.02|2503.02|39
1621608680000|2021-05-21 14:51:20|2516.92|2503.92|2523.33|2510.33|2524.6|2511.6|2513.92|2500.92|38
1621608690000|2021-05-21 14:51:30|2525.06|2512.06|2522.71|2509.71|2527.27|2514.27|2519.4|2506.4|38
1621608700000|2021-05-21 14:51:40|2522.72|2509.72|2532.47|2519.47|2532.48|2519.48|2522.65|2509.65|39
1621608710000|2021-05-21 14:51:50|2532.5|2519.5|2542.64|2529.64|2549.91|2536.91|2532.5|2519.5|38
1621608720000|2021-05-21 14:52:00|2542.61|2529.61|2540.37|2527.37|2544.59|2531.59|2538.7|2525.7|38
1621608730000|2021-05-21 14:52:10|2540.44|2527.44|2541.3|2528.3|2546.53|2533.53|2539.12|2526.12|38
1621608740000|2021-05-21 14:52:20|2541.29|2528.29|2547|2534|2547.15|2534.15|2540.12|2527.12|33
1621608750000|2021-05-21 14:52:30|2547.02|2534.02|2551.14|2538.14|2551.25|2538.25|2547.02|2534.02|37
1621608760000|2021-05-21 14:52:40|2551.22|2538.22|2551.42|2538.42|2551.76|2538.76|2548.72|2535.72|34
1621608770000|2021-05-21 14:52:50|2551.55|2538.55|2557.68|2544.68|2558.07|2545.07|2551.55|2538.55|40
1621608780000|2021-05-21 14:53:00|2557.7|2544.7|2559.87|2546.87|2560.72|2547.72|2557.7|2544.7|37
1621608790000|2021-05-21 14:53:10|2560.03|2547.03|2547.8|2534.8|2560.03|2547.03|2547.8|2534.8|39
1621608800000|2021-05-21 14:53:20|2547.34|2534.34|2551.22|2538.22|2552.39|2539.39|2547.15|2534.15|38
1621608810000|2021-05-21 14:53:30|2551.46|2538.46|2554.51|2541.51|2557.87|2544.87|2551.12|2538.12|39
1621608820000|2021-05-21 14:53:40|2554.26|2541.26|2554.84|2541.84|2554.88|2541.88|2550.05|2537.05|39
1621608830000|2021-05-21 14:53:50|2554.28|2541.28|2558.64|2545.64|2558.64|2545.64|2553.85|2540.85|37
1621608840000|2021-05-21 14:54:00|2558.43|2545.43|2558.35|2545.35|2560.26|2547.26|2557.24|2544.24|31
1621608850000|2021-05-21 14:54:10|2558.28|2545.28|2553.09|2540.09|2558.28|2545.28|2551.66|2538.66|37
1621608860000|2021-05-21 14:54:20|2553.34|2540.34|2550.94|2537.94|2554.75|2541.75|2550.94|2537.94|33
1621608870000|2021-05-21 14:54:30|2550.97|2537.97|2542.38|2529.38|2551.08|2538.08|2541.39|2528.39|39
1621608880000|2021-05-21 14:54:40|2542.37|2529.37|2541.25|2528.25|2545.27|2532.27|2539.91|2526.91|40
1621608890000|2021-05-21 14:54:50|2542.46|2529.46|2540.74|2527.74|2544.02|2531.02|2540.52|2527.52|38
1621608900000|2021-05-21 14:55:00|2540.97|2527.97|2546.83|2533.83|2553.04|2540.04|2540.97|2527.97|39
1621608910000|2021-05-21 14:55:10|2548.04|2535.04|2545.52|2532.52|2549.05|2536.05|2543.65|2530.65|40
1621608920000|2021-05-21 14:55:20|2545.96|2532.96|2542.96|2529.96|2546.74|2533.74|2542.08|2529.08|37
1621608930000|2021-05-21 14:55:30|2543.21|2530.21|2542.83|2529.83|2545.25|2532.25|2542.56|2529.56|33
1621608940000|2021-05-21 14:55:40|2542.6|2529.6|2526.85|2513.85|2542.6|2529.6|2526.72|2513.72|40
1621608950000|2021-05-21 14:55:50|2526.59|2513.59|2526.82|2513.82|2526.82|2513.82|2522.15|2509.15|39
1621608960000|2021-05-21 14:56:00|2527.21|2514.21|2528.5|2515.5|2532.64|2519.64|2526.87|2513.87|37
1621608970000|2021-05-21 14:56:10|2528.81|2515.81|2525.76|2512.76|2529.72|2516.72|2525.59|2512.59|37
1621608980000|2021-05-21 14:56:20|2525.73|2512.73|2520.72|2507.72|2525.73|2512.73|2520.71|2507.71|36
1621608990000|2021-05-21 14:56:30|2520.38|2507.38|2511.44|2498.44|2520.38|2507.38|2506.53|2493.53|38
1621609000000|2021-05-21 14:56:40|2512.44|2499.44|2519.31|2506.31|2519.51|2506.51|2512.44|2499.44|40
1621609010000|2021-05-21 14:56:50|2519.41|2506.41|2519.48|2506.48|2524.05|2511.05|2518.28|2505.28|37
1621609020000|2021-05-21 14:57:00|2519.52|2506.52|2517.69|2504.69|2523.66|2510.66|2517.41|2504.41|38
1621609030000|2021-05-21 14:57:10|2517.87|2504.87|2515.55|2502.55|2519.11|2506.11|2512.06|2499.06|40
1621609040000|2021-05-21 14:57:20|2515.18|2502.18|2527.13|2514.13|2527.13|2514.13|2515.18|2502.18|38
1621609050000|2021-05-21 14:57:30|2528.17|2515.17|2528.14|2515.14|2532.22|2519.22|2523.3|2510.3|38
1621609060000|2021-05-21 14:57:40|2527.87|2514.87|2526.63|2513.63|2528.92|2515.92|2523.92|2510.92|37
1621609070000|2021-05-21 14:57:50|2525.39|2512.39|2528.13|2515.13|2528.13|2515.13|2520.8|2507.8|34
1621609080000|2021-05-21 14:58:00|2527.06|2514.06|2533.92|2520.92|2533.92|2520.92|2525.08|2512.08|31
1621609090000|2021-05-21 14:58:10|2534.01|2521.01|2535.52|2522.52|2535.9|2522.9|2530.84|2517.84|35
1621609100000|2021-05-21 14:58:20|2535.64|2522.64|2536.37|2523.37|2536.37|2523.37|2530.6|2517.6|31
1621609110000|2021-05-21 14:58:30|2536.49|2523.49|2532.83|2519.83|2537.9|2524.9|2531.01|2518.01|40
1621609120000|2021-05-21 14:58:40|2531.7|2518.7|2535.03|2522.03|2536.8|2523.8|2530.87|2517.87|36
1621609130000|2021-05-21 14:58:50|2534.35|2521.35|2531.5|2518.5|2534.56|2521.56|2528.43|2515.43|35
1621609140000|2021-05-21 14:59:00|2531.21|2518.21|2528.04|2515.04|2535.51|2522.51|2528.04|2515.04|39
1621609150000|2021-05-21 14:59:10|2527.88|2514.88|2531|2518|2533|2520|2526.64|2513.64|40
1621609160000|2021-05-21 14:59:20|2530.66|2517.66|2530.38|2517.38|2533.12|2520.12|2530.38|2517.38|38
1621609170000|2021-05-21 14:59:30|2531.22|2518.22|2531.11|2518.11|2532.77|2519.77|2530.75|2517.75|37
1621609180000|2021-05-21 14:59:40|2531.45|2518.45|2532.92|2519.92|2533.45|2520.45|2527.56|2514.56|39
1621609190000|2021-05-21 14:59:50|2533.03|2520.03|2531.83|2518.83|2533.03|2520.03|2528.91|2515.91|38
1621609200000|2021-05-21 15:00:00|2531.84|2518.84|2529.27|2516.27|2534.11|2521.11|2529.27|2516.27|35
1621609210000|2021-05-21 15:00:10|2529.18|2516.18|2527.25|2514.25|2529.31|2516.31|2522.37|2509.37|37
1621609220000|2021-05-21 15:00:20|2527.75|2514.75|2523.16|2510.16|2527.75|2514.75|2519.12|2506.12|38
1621609230000|2021-05-21 15:00:30|2523.09|2510.09|2518.2|2505.2|2524.93|2511.93|2517.45|2504.45|34
1621609240000|2021-05-21 15:00:40|2517.11|2504.11|2514.4|2501.4|2520.67|2507.67|2514.21|2501.21|35
1621609250000|2021-05-21 15:00:50|2514.38|2501.38|2511.11|2498.11|2515.86|2502.86|2510.14|2497.14|38
1621609260000|2021-05-21 15:01:00|2511.17|2498.17|2515.85|2502.85|2515.85|2502.85|2511.01|2498.01|38
1621609270000|2021-05-21 15:01:10|2516.01|2503.01|2514.9|2501.9|2516.53|2503.53|2511.21|2498.21|40
1621609280000|2021-05-21 15:01:20|2514.56|2501.56|2514.58|2501.58|2516.65|2503.65|2512.06|2499.06|40
1621609290000|2021-05-21 15:01:30|2514.43|2501.43|2514.35|2501.35|2516.2|2503.2|2512.34|2499.34|38
1621609300000|2021-05-21 15:01:40|2513.99|2500.99|2508.13|2495.13|2513.99|2500.99|2508.13|2495.13|35
1621609310000|2021-05-21 15:01:50|2508.17|2495.17|2504.77|2491.77|2508.17|2495.17|2503.94|2490.94|37
1621609320000|2021-05-21 15:02:00|2504.89|2491.89|2507.67|2494.67|2508.38|2495.38|2503.67|2490.67|36
1621609330000|2021-05-21 15:02:10|2507.45|2494.45|2504.82|2491.82|2507.86|2494.86|2502.49|2489.49|37
1621609340000|2021-05-21 15:02:20|2504.91|2491.91|2503.9|2490.9|2505.97|2492.97|2499.88|2486.88|38
1621609350000|2021-05-21 15:02:30|2503.37|2490.37|2504.83|2491.83|2507.87|2494.87|2501.66|2488.66|38
1621609360000|2021-05-21 15:02:40|2504.94|2491.94|2519.7|2506.7|2519.7|2506.7|2504.94|2491.94|38
1621609370000|2021-05-21 15:02:50|2519.69|2506.69|2516.81|2503.81|2520|2507|2511.67|2498.67|39
1621609380000|2021-05-21 15:03:00|2517.02|2504.02|2527.91|2514.91|2530.23|2517.23|2517.02|2504.02|39
1621609390000|2021-05-21 15:03:10|2527.66|2514.66|2525.45|2512.45|2529.69|2516.69|2523.38|2510.38|38
1621609400000|2021-05-21 15:03:20|2525.4|2512.4|2531.98|2518.98|2534.08|2521.08|2525.4|2512.4|38
1621609410000|2021-05-21 15:03:30|2531.86|2518.86|2537.61|2524.61|2538.8|2525.8|2528.37|2515.37|40
1621609420000|2021-05-21 15:03:40|2535.56|2522.56|2546.88|2533.88|2547.15|2534.15|2534.8|2521.8|38
1621609430000|2021-05-21 15:03:50|2546.9|2533.9|2555.3|2542.3|2555.3|2542.3|2546.84|2533.84|40
1621609440000|2021-05-21 15:04:00|2555.39|2542.39|2556.78|2543.78|2557.86|2544.86|2554.61|2541.61|35
1621609450000|2021-05-21 15:04:10|2556.47|2543.47|2553.33|2540.33|2556.47|2543.47|2550.81|2537.81|37
1621609460000|2021-05-21 15:04:20|2553.34|2540.34|2550.65|2537.65|2556.97|2543.97|2550.65|2537.65|39
1621609470000|2021-05-21 15:04:30|2550.42|2537.42|2554.32|2541.32|2555.1|2542.1|2550|2537|37
1621609480000|2021-05-21 15:04:40|2554.43|2541.43|2563.34|2550.34|2563.34|2550.34|2554.15|2541.15|39
1621609490000|2021-05-21 15:04:50|2563.42|2550.42|2566.4|2553.4|2567.96|2554.96|2559.63|2546.63|38
1621609500000|2021-05-21 15:05:00|2567.42|2554.42|2561.74|2548.74|2567.8|2554.8|2560|2547|40
1621609510000|2021-05-21 15:05:10|2562.21|2549.21|2555.83|2542.83|2563.7|2550.7|2554.19|2541.19|40
1621609520000|2021-05-21 15:05:20|2555.59|2542.59|2554.91|2541.91|2560.09|2547.09|2554.91|2541.91|39
1621609530000|2021-05-21 15:05:30|2554.43|2541.43|2558.8|2545.8|2559.42|2546.42|2554.43|2541.43|39
1621609540000|2021-05-21 15:05:40|2558.94|2545.94|2557.32|2544.32|2559.11|2546.11|2556.65|2543.65|37
1621609550000|2021-05-21 15:05:50|2557.21|2544.21|2557.64|2544.64|2558.66|2545.66|2555.6|2542.6|28
1621609560000|2021-05-21 15:06:00|2557.71|2544.71|2563.84|2550.84|2563.84|2550.84|2557.55|2544.55|36
1621609570000|2021-05-21 15:06:10|2564.15|2551.15|2568.05|2555.05|2570.07|2557.07|2563.92|2550.92|40
1621609580000|2021-05-21 15:06:20|2567.49|2554.49|2569.41|2556.41|2571.46|2558.46|2564.78|2551.78|37
1621609590000|2021-05-21 15:06:30|2569.58|2556.58|2568.78|2555.78|2573.49|2560.49|2564.64|2551.64|38
1621609600000|2021-05-21 15:06:40|2568.34|2555.34|2566.95|2553.95|2568.71|2555.71|2564.5|2551.5|33
1621609610000|2021-05-21 15:06:50|2566.82|2553.82|2567.57|2554.57|2570.53|2557.53|2566.56|2553.56|38
1621609620000|2021-05-21 15:07:00|2567.38|2554.38|2567.51|2554.51|2573.01|2560.01|2567.38|2554.38|37
1621609630000|2021-05-21 15:07:10|2567.43|2554.43|2566.78|2553.78|2568.46|2555.46|2566.66|2553.66|34
1621609640000|2021-05-21 15:07:20|2566.79|2553.79|2562.26|2549.26|2566.79|2553.79|2557.41|2544.41|32
1621609650000|2021-05-21 15:07:30|2561.75|2548.75|2560.49|2547.49|2565.32|2552.32|2560.49|2547.49|37
1621609660000|2021-05-21 15:07:40|2561.12|2548.12|2563.74|2550.74|2564.83|2551.83|2561.12|2548.12|36
1621609670000|2021-05-21 15:07:50|2563.69|2550.69|2565|2552|2565|2552|2561.76|2548.76|33
1621609680000|2021-05-21 15:08:00|2564.99|2551.99|2560.09|2547.09|2566.09|2553.09|2559.85|2546.85|36
1621609690000|2021-05-21 15:08:10|2560.06|2547.06|2558.83|2545.83|2560.11|2547.11|2557.84|2544.84|40
1621609700000|2021-05-21 15:08:20|2558.82|2545.82|2556.08|2543.08|2559.37|2546.37|2555.91|2542.91|37
1621609710000|2021-05-21 15:08:30|2555.97|2542.97|2554.31|2541.31|2556.16|2543.16|2554.26|2541.26|34
1621609720000|2021-05-21 15:08:40|2554.82|2541.82|2559.01|2546.01|2559.69|2546.69|2554.07|2541.07|40
1621609730000|2021-05-21 15:08:50|2559.14|2546.14|2559.32|2546.32|2560.24|2547.24|2558.65|2545.65|35
1621609740000|2021-05-21 15:09:00|2559.55|2546.55|2560.05|2547.05|2560.69|2547.69|2559.06|2546.06|31
1621609750000|2021-05-21 15:09:10|2560.12|2547.12|2566.99|2553.99|2570.17|2557.17|2560.08|2547.08|38
1621609760000|2021-05-21 15:09:20|2567.01|2554.01|2568.67|2555.67|2571.15|2558.15|2567.01|2554.01|35
1621609770000|2021-05-21 15:09:30|2568.36|2555.36|2570.16|2557.16|2570.33|2557.33|2565.45|2552.45|32
1621609780000|2021-05-21 15:09:40|2570.73|2557.73|2574.49|2561.49|2575.74|2562.74|2569.31|2556.31|37
1621609790000|2021-05-21 15:09:50|2574.48|2561.48|2576.68|2563.68|2577.24|2564.24|2574.08|2561.08|35
1621609800000|2021-05-21 15:10:00|2576.69|2563.69|2582.5|2569.5|2582.5|2569.5|2576.69|2563.69|33
1621609810000|2021-05-21 15:10:10|2582.82|2569.82|2583.5|2570.5|2588.77|2575.77|2582.82|2569.82|39
1621609820000|2021-05-21 15:10:20|2583.19|2570.19|2578.84|2565.84|2583.19|2570.19|2578.57|2565.57|39
1621609830000|2021-05-21 15:10:30|2578.83|2565.83|2574.85|2561.85|2580.29|2567.29|2574.66|2561.66|38
1621609840000|2021-05-21 15:10:40|2573.78|2560.78|2576.5|2563.5|2580.27|2567.27|2573.78|2560.78|40
1621609850000|2021-05-21 15:10:50|2576.66|2563.66|2579.34|2566.34|2579.58|2566.58|2576.66|2563.66|34
1621609860000|2021-05-21 15:11:00|2579.32|2566.32|2577.02|2564.02|2579.61|2566.61|2577.01|2564.01|37
1621609870000|2021-05-21 15:11:10|2577|2564|2578.41|2565.41|2578.59|2565.59|2575.95|2562.95|36
1621609880000|2021-05-21 15:11:20|2578.29|2565.29|2575.77|2562.77|2578.71|2565.71|2573.68|2560.68|31
1621609890000|2021-05-21 15:11:30|2575.7|2562.7|2573.73|2560.73|2578.65|2565.65|2573.61|2560.61|37
1621609900000|2021-05-21 15:11:40|2574.24|2561.24|2571.47|2558.47|2574.65|2561.65|2570.66|2557.66|36
1621609910000|2021-05-21 15:11:50|2570.99|2557.99|2566.2|2553.2|2571.03|2558.03|2564.82|2551.82|39
1621609920000|2021-05-21 15:12:00|2566.51|2553.51|2561.83|2548.83|2567.74|2554.74|2561.83|2548.83|37
1621609930000|2021-05-21 15:12:10|2561.86|2548.86|2556.87|2543.87|2561.91|2548.91|2555.03|2542.03|39
1621609940000|2021-05-21 15:12:20|2557.55|2544.55|2567.02|2554.02|2567.02|2554.02|2555.96|2542.96|38
1621609950000|2021-05-21 15:12:30|2567.25|2554.25|2571.65|2558.65|2575.01|2562.01|2567.25|2554.25|38
1621609960000|2021-05-21 15:12:40|2571.88|2558.88|2568.94|2555.94|2572.52|2559.52|2568.73|2555.73|38
1621609970000|2021-05-21 15:12:50|2568.96|2555.96|2566.16|2553.16|2569.23|2556.23|2565.81|2552.81|38
1621609980000|2021-05-21 15:13:00|2566.06|2553.06|2574.63|2561.63|2577.42|2564.42|2566.06|2553.06|37
1621609990000|2021-05-21 15:13:10|2574.55|2561.55|2572.61|2559.61|2575.73|2562.73|2572.07|2559.07|34
1621610000000|2021-05-21 15:13:20|2572.2|2559.2|2573.68|2560.68|2573.75|2560.75|2566.99|2553.99|40
1621610010000|2021-05-21 15:13:30|2573.67|2560.67|2572.12|2559.12|2575.11|2562.11|2572.07|2559.07|37
1621610020000|2021-05-21 15:13:40|2572.06|2559.06|2573.68|2560.68|2573.68|2560.68|2568.6|2555.6|40
1621610030000|2021-05-21 15:13:50|2573.42|2560.42|2570.99|2557.99|2574.21|2561.21|2570.99|2557.99|37
1621610040000|2021-05-21 15:14:00|2570.98|2557.98|2570.92|2557.92|2571.43|2558.43|2567.72|2554.72|33
1621610050000|2021-05-21 15:14:10|2571.05|2558.05|2566.61|2553.61|2571.05|2558.05|2566.41|2553.41|36
1621610060000|2021-05-21 15:14:20|2566.47|2553.47|2563.19|2550.19|2566.47|2553.47|2563.19|2550.19|38
1621610070000|2021-05-21 15:14:30|2563.09|2550.09|2563.46|2550.46|2563.64|2550.64|2560.26|2547.26|34
1621610080000|2021-05-21 15:14:40|2563.92|2550.92|2563.52|2550.52|2566.05|2553.05|2560.75|2547.75|39
1621610090000|2021-05-21 15:14:50|2563.48|2550.48|2558.08|2545.08|2565.14|2552.14|2558.08|2545.08|38
1621610100000|2021-05-21 15:15:00|2558.06|2545.06|2545.95|2532.95|2558.06|2545.06|2545.95|2532.95|37
1621610110000|2021-05-21 15:15:10|2545.47|2532.47|2536.59|2523.59|2546.41|2533.41|2535.73|2522.73|40
1621610120000|2021-05-21 15:15:20|2537.02|2524.02|2544.95|2531.95|2546.71|2533.71|2537.02|2524.02|38
1621610130000|2021-05-21 15:15:30|2544.82|2531.82|2542.96|2529.96|2546.45|2533.45|2542.58|2529.58|40
1621610140000|2021-05-21 15:15:40|2542.91|2529.91|2538.85|2525.85|2545.14|2532.14|2537.97|2524.97|40
1621610150000|2021-05-21 15:15:50|2539.22|2526.22|2535.3|2522.3|2540.65|2527.65|2535.3|2522.3|40
1621610160000|2021-05-21 15:16:00|2534.54|2521.54|2536.72|2523.72|2539.6|2526.6|2534.54|2521.54|40
1621610170000|2021-05-21 15:16:10|2536.58|2523.58|2537.3|2524.3|2538.41|2525.41|2535.38|2522.38|36
1621610180000|2021-05-21 15:16:20|2537.23|2524.23|2535.59|2522.59|2537.7|2524.7|2534.67|2521.67|39
1621610190000|2021-05-21 15:16:30|2535.6|2522.6|2542.33|2529.33|2542.5|2529.5|2535.6|2522.6|35
1621610200000|2021-05-21 15:16:40|2542.32|2529.32|2541.83|2528.83|2543.16|2530.16|2541.01|2528.01|32
1621610210000|2021-05-21 15:16:50|2541.56|2528.56|2540.65|2527.65|2542.07|2529.07|2538.31|2525.31|34
1621610220000|2021-05-21 15:17:00|2540.89|2527.89|2542.48|2529.48|2546.43|2533.43|2540.75|2527.75|38
1621610230000|2021-05-21 15:17:10|2542.76|2529.76|2544.1|2531.1|2545.6|2532.6|2542.76|2529.76|34
1621610240000|2021-05-21 15:17:20|2544.46|2531.46|2550.56|2537.56|2550.56|2537.56|2544.46|2531.46|33
1621610250000|2021-05-21 15:17:30|2550.37|2537.37|2550.67|2537.67|2551.98|2538.98|2546.41|2533.41|39
1621610260000|2021-05-21 15:17:40|2550.99|2537.99|2552.09|2539.09|2553.82|2540.82|2550.46|2537.46|33
1621610270000|2021-05-21 15:17:50|2552.37|2539.37|2552.13|2539.13|2552.38|2539.38|2550.9|2537.9|32
1621610280000|2021-05-21 15:18:00|2552.2|2539.2|2551.7|2538.7|2553.03|2540.03|2551.7|2538.7|29
1621610290000|2021-05-21 15:18:10|2554.64|2541.64|2556.53|2543.53|2557.7|2544.7|2554.07|2541.07|34
1621610300000|2021-05-21 15:18:20|2554.85|2541.85|2557.98|2544.98|2558.91|2545.91|2554.69|2541.69|38
1621610310000|2021-05-21 15:18:30|2557.81|2544.81|2559.16|2546.16|2559.67|2546.67|2557.81|2544.81|31
1621610320000|2021-05-21 15:18:40|2559.61|2546.61|2560.13|2547.13|2560.6|2547.6|2558.99|2545.99|33
1621610330000|2021-05-21 15:18:50|2560.12|2547.12|2560.48|2547.48|2561.29|2548.29|2559.71|2546.71|26
1621610340000|2021-05-21 15:19:00|2560.14|2547.14|2558.8|2545.8|2560.71|2547.71|2557.34|2544.34|34
1621610350000|2021-05-21 15:19:10|2558.58|2545.58|2556.86|2543.86|2559.59|2546.59|2556.08|2543.08|37
1621610360000|2021-05-21 15:19:20|2556.87|2543.87|2559.97|2546.97|2559.97|2546.97|2555.85|2542.85|39
1621610370000|2021-05-21 15:19:30|2559.93|2546.93|2560.57|2547.57|2565.92|2552.92|2559.73|2546.73|32
1621610380000|2021-05-21 15:19:40|2560.61|2547.61|2562.34|2549.34|2562.58|2549.58|2560.58|2547.58|34
1621610390000|2021-05-21 15:19:50|2562.26|2549.26|2563.16|2550.16|2563.17|2550.17|2561.67|2548.67|29
1621610400000|2021-05-21 15:20:00|2563.15|2550.15|2559.43|2546.43|2563.16|2550.16|2558.7|2545.7|26
1621610410000|2021-05-21 15:20:10|2559.4|2546.4|2554.43|2541.43|2560.13|2547.13|2552.5|2539.5|39
1621610420000|2021-05-21 15:20:20|2553.94|2540.94|2551.98|2538.98|2555.41|2542.41|2551.53|2538.53|40
1621610430000|2021-05-21 15:20:30|2552.08|2539.08|2549.4|2536.4|2552.41|2539.41|2548.88|2535.88|39
1621610440000|2021-05-21 15:20:40|2549.36|2536.36|2547.27|2534.27|2549.56|2536.56|2547.13|2534.13|37
1621610450000|2021-05-21 15:20:50|2547.4|2534.4|2547.29|2534.29|2547.4|2534.4|2543.56|2530.56|36
1621610460000|2021-05-21 15:21:00|2547.31|2534.31|2548.86|2535.86|2548.88|2535.88|2547.03|2534.03|24
1621610470000|2021-05-21 15:21:10|2548.46|2535.46|2547.97|2534.97|2548.83|2535.83|2547.88|2534.88|32
1621610480000|2021-05-21 15:21:20|2546.92|2533.92|2542.4|2529.4|2546.92|2533.92|2542.02|2529.02|38
1621610490000|2021-05-21 15:21:30|2542.67|2529.67|2542.05|2529.05|2543.22|2530.22|2541.93|2528.93|38
1621610500000|2021-05-21 15:21:40|2542.01|2529.01|2529.35|2516.35|2542.01|2529.01|2529.28|2516.28|40
1621610510000|2021-05-21 15:21:50|2529.47|2516.47|2531.99|2518.99|2533.87|2520.87|2525.37|2512.37|39
1621610520000|2021-05-21 15:22:00|2531.52|2518.52|2532.03|2519.03|2532.49|2519.49|2527.83|2514.83|40
1621610530000|2021-05-21 15:22:10|2532.1|2519.1|2530.04|2517.04|2532.1|2519.1|2529.28|2516.28|39
1621610540000|2021-05-21 15:22:20|2529.86|2516.86|2533.91|2520.91|2533.91|2520.91|2529.83|2516.83|38
1621610550000|2021-05-21 15:22:30|2534.18|2521.18|2535.27|2522.27|2537.24|2524.24|2533.54|2520.54|34
1621610560000|2021-05-21 15:22:40|2535.2|2522.2|2536.33|2523.33|2536.73|2523.73|2534.77|2521.77|31
1621610570000|2021-05-21 15:22:50|2536.69|2523.69|2538.16|2525.16|2538.16|2525.16|2536.14|2523.14|33
1621610580000|2021-05-21 15:23:00|2537.93|2524.93|2530.47|2517.47|2538.14|2525.14|2530.47|2517.47|38
1621610590000|2021-05-21 15:23:10|2530.48|2517.48|2528.67|2515.67|2530.99|2517.99|2528.67|2515.67|37
1621610600000|2021-05-21 15:23:20|2528.27|2515.27|2525.48|2512.48|2529|2516|2523.76|2510.76|38
1621610610000|2021-05-21 15:23:30|2525.42|2512.42|2521.25|2508.25|2525.42|2512.42|2521.13|2508.13|38
1621610620000|2021-05-21 15:23:40|2520.53|2507.53|2518.2|2505.2|2520.53|2507.53|2515.24|2502.24|38
1621610630000|2021-05-21 15:23:50|2518.42|2505.42|2518.63|2505.63|2520.09|2507.09|2518.28|2505.28|31
1621610640000|2021-05-21 15:24:00|2518.99|2505.99|2524.73|2511.73|2524.9|2511.9|2518.96|2505.96|38
1621610650000|2021-05-21 15:24:10|2524.7|2511.7|2527.06|2514.06|2531.18|2518.18|2523.12|2510.12|28
1621610660000|2021-05-21 15:24:20|2526.85|2513.85|2524.97|2511.97|2527.62|2514.62|2523.02|2510.02|33
1621610670000|2021-05-21 15:24:30|2524.91|2511.91|2525.17|2512.17|2526.42|2513.42|2523.48|2510.48|33
1621610680000|2021-05-21 15:24:40|2525.16|2512.16|2527.31|2514.31|2528|2515|2525.16|2512.16|31
1621610690000|2021-05-21 15:24:50|2527.18|2514.18|2526.78|2513.78|2529.03|2516.03|2526.78|2513.78|34
1621610700000|2021-05-21 15:25:00|2526.82|2513.82|2522.12|2509.12|2526.82|2513.82|2521.63|2508.63|28
1621610710000|2021-05-21 15:25:10|2522.48|2509.48|2521.04|2508.04|2522.97|2509.97|2520.89|2507.89|30
1621610720000|2021-05-21 15:25:20|2521.49|2508.49|2521.7|2508.7|2523.19|2510.19|2520.85|2507.85|32
1621610730000|2021-05-21 15:25:30|2521.8|2508.8|2521.54|2508.54|2522.36|2509.36|2521.54|2508.54|21
1621610740000|2021-05-21 15:25:40|2521.67|2508.67|2519.77|2506.77|2521.67|2508.67|2519.77|2506.77|23
1621610750000|2021-05-21 15:25:50|2519.79|2506.79|2514.99|2501.99|2520.3|2507.3|2514.99|2501.99|33
1621610760000|2021-05-21 15:26:00|2514.85|2501.85|2515.62|2502.62|2519.92|2506.92|2513.87|2500.87|34
1621610770000|2021-05-21 15:26:10|2515.7|2502.7|2512.74|2499.74|2516.05|2503.05|2512.14|2499.14|36
1621610780000|2021-05-21 15:26:20|2512.38|2499.38|2512.01|2499.01|2516.29|2503.29|2511.3|2498.3|38
1621610790000|2021-05-21 15:26:30|2511.94|2498.94|2512.68|2499.68|2513.13|2500.13|2511.55|2498.55|37
1621610800000|2021-05-21 15:26:40|2512.67|2499.67|2511.31|2498.31|2512.67|2499.67|2511.02|2498.02|36
1621610810000|2021-05-21 15:26:50|2511.27|2498.27|2510.89|2497.89|2511.27|2498.27|2510.18|2497.18|31
1621610820000|2021-05-21 15:27:00|2510.87|2497.87|2512.24|2499.24|2512.58|2499.58|2510.86|2497.86|34
1621610830000|2021-05-21 15:27:10|2512.22|2499.22|2508.91|2495.91|2512.22|2499.22|2505.56|2492.56|28
1621610840000|2021-05-21 15:27:20|2509.06|2496.06|2503.07|2490.07|2509.43|2496.43|2503.07|2490.07|37
1621610850000|2021-05-21 15:27:30|2501.6|2488.6|2505.74|2492.74|2508.44|2495.44|2498.55|2485.55|34
1621610860000|2021-05-21 15:27:40|2505.77|2492.77|2505.79|2492.79|2506.7|2493.7|2498.62|2485.62|37
1621610870000|2021-05-21 15:27:50|2506.72|2493.72|2498.44|2485.44|2506.72|2493.72|2498.44|2485.44|40
1621610880000|2021-05-21 15:28:00|2497.73|2484.73|2503.3|2490.3|2504.13|2491.13|2496.98|2483.98|40
1621610890000|2021-05-21 15:28:10|2504.17|2491.17|2501.89|2488.89|2505.85|2492.85|2501.89|2488.89|37
1621610900000|2021-05-21 15:28:20|2502.23|2489.23|2504.19|2491.19|2505.33|2492.33|2501.99|2488.99|40
1621610910000|2021-05-21 15:28:30|2504.07|2491.07|2504.17|2491.17|2504.41|2491.41|2502.54|2489.54|37
1621610920000|2021-05-21 15:28:40|2504.78|2491.78|2510.01|2497.01|2510.77|2497.77|2504.68|2491.68|37
1621610930000|2021-05-21 15:28:50|2510.4|2497.4|2510.53|2497.53|2512.61|2499.61|2508.74|2495.74|40
1621610940000|2021-05-21 15:29:00|2511.89|2498.89|2508.01|2495.01|2512.71|2499.71|2506.37|2493.37|38
1621610950000|2021-05-21 15:29:10|2506.38|2493.38|2504.25|2491.25|2507.1|2494.1|2503.45|2490.45|40
1621610960000|2021-05-21 15:29:20|2504.18|2491.18|2505.07|2492.07|2505.52|2492.52|2502.77|2489.77|37
1621610970000|2021-05-21 15:29:30|2504.83|2491.83|2502.44|2489.44|2505.64|2492.64|2501.62|2488.62|36
1621610980000|2021-05-21 15:29:40|2503.25|2490.25|2499.44|2486.44|2503.28|2490.28|2499.16|2486.16|39
1621610990000|2021-05-21 15:29:50|2499.87|2486.87|2500.03|2487.03|2501.64|2488.64|2499.35|2486.35|36
1621611000000|2021-05-21 15:30:00|2500.07|2487.07|2509.56|2496.56|2509.56|2496.56|2499.93|2486.93|38
1621611010000|2021-05-21 15:30:10|2509.83|2496.83|2520.16|2507.16|2520.16|2507.16|2509.29|2496.29|40
1621611020000|2021-05-21 15:30:20|2518.94|2505.94|2527.99|2514.99|2529.18|2516.18|2518.94|2505.94|36
1621611030000|2021-05-21 15:30:30|2527.71|2514.71|2524.13|2511.13|2527.73|2514.73|2521.92|2508.92|38
1621611040000|2021-05-21 15:30:40|2523.87|2510.87|2523.56|2510.56|2525.11|2512.11|2522.97|2509.97|33
1621611050000|2021-05-21 15:30:50|2523.26|2510.26|2526.2|2513.2|2526.76|2513.76|2523.07|2510.07|36
1621611060000|2021-05-21 15:31:00|2526.47|2513.47|2528.26|2515.26|2529.96|2516.96|2526.12|2513.12|31
1621611070000|2021-05-21 15:31:10|2527.93|2514.93|2522.8|2509.8|2527.93|2514.93|2522.09|2509.09|40
1621611080000|2021-05-21 15:31:20|2522.18|2509.18|2520.93|2507.93|2522.42|2509.42|2518.91|2505.91|38
1621611090000|2021-05-21 15:31:30|2521.45|2508.45|2520.98|2507.98|2522.47|2509.47|2520.96|2507.96|32
1621611100000|2021-05-21 15:31:40|2520.95|2507.95|2515.49|2502.49|2521.1|2508.1|2514.65|2501.65|34
1621611110000|2021-05-21 15:31:50|2515.79|2502.79|2520.1|2507.1|2520.1|2507.1|2515.79|2502.79|31
1621611120000|2021-05-21 15:32:00|2520.14|2507.14|2520.4|2507.4|2520.64|2507.64|2519.18|2506.18|39
1621611130000|2021-05-21 15:32:10|2520.34|2507.34|2521.63|2508.63|2523.96|2510.96|2520.34|2507.34|33
1621611140000|2021-05-21 15:32:20|2521.62|2508.62|2523.1|2510.1|2523.1|2510.1|2521.42|2508.42|24
1621611150000|2021-05-21 15:32:30|2522.77|2509.77|2527.73|2514.73|2527.83|2514.83|2522.77|2509.77|37
1621611160000|2021-05-21 15:32:40|2527.88|2514.88|2524.63|2511.63|2527.88|2514.88|2524|2511|34
1621611170000|2021-05-21 15:32:50|2524.57|2511.57|2520.84|2507.84|2524.57|2511.57|2519.81|2506.81|34
1621611180000|2021-05-21 15:33:00|2521.2|2508.2|2518.4|2505.4|2521.2|2508.2|2517.39|2504.39|35
1621611190000|2021-05-21 15:33:10|2518.73|2505.73|2518.51|2505.51|2519.58|2506.58|2515.69|2502.69|40
1621611200000|2021-05-21 15:33:20|2518.56|2505.56|2515.16|2502.16|2519.27|2506.27|2515.1|2502.1|39
1621611210000|2021-05-21 15:33:30|2515.13|2502.13|2512.6|2499.6|2515.13|2502.13|2512.27|2499.27|33
1621611220000|2021-05-21 15:33:40|2512.59|2499.59|2510.26|2497.26|2512.94|2499.94|2510.26|2497.26|36
1621611230000|2021-05-21 15:33:50|2510.02|2497.02|2507.68|2494.68|2511.21|2498.21|2507.68|2494.68|34
1621611240000|2021-05-21 15:34:00|2507.34|2494.34|2501.48|2488.48|2507.68|2494.68|2501.48|2488.48|32
1621611250000|2021-05-21 15:34:10|2501.28|2488.28|2500.19|2487.19|2501.87|2488.87|2499.88|2486.88|36
1621611260000|2021-05-21 15:34:20|2500.35|2487.35|2498.9|2485.9|2502.89|2489.89|2498.9|2485.9|38
1621611270000|2021-05-21 15:34:30|2498.74|2485.74|2494.7|2481.7|2498.74|2485.74|2494.08|2481.08|34
1621611280000|2021-05-21 15:34:40|2495.05|2482.05|2485.22|2472.22|2495.05|2482.05|2485.22|2472.22|39
1621611290000|2021-05-21 15:34:50|2485.17|2472.17|2485.4|2472.4|2487.63|2474.63|2484.97|2471.97|39
1621611300000|2021-05-21 15:35:00|2485.24|2472.24|2487.31|2474.31|2489.68|2476.68|2483.25|2470.25|37
1621611310000|2021-05-21 15:35:10|2487.08|2474.08|2488.63|2475.63|2489.19|2476.19|2484.98|2471.98|40
1621611320000|2021-05-21 15:35:20|2488.37|2475.37|2483.34|2470.34|2488.37|2475.37|2482.97|2469.97|38
1621611330000|2021-05-21 15:35:30|2483.9|2470.9|2480.25|2467.25|2483.9|2470.9|2480.12|2467.12|36
1621611340000|2021-05-21 15:35:40|2480.28|2467.28|2478.01|2465.01|2480.28|2467.28|2473.27|2460.27|38
1621611350000|2021-05-21 15:35:50|2477.89|2464.89|2478.54|2465.54|2479.25|2466.25|2476.53|2463.53|38
1621611360000|2021-05-21 15:36:00|2478.55|2465.55|2483.65|2470.65|2483.9|2470.9|2476.19|2463.19|37
1621611370000|2021-05-21 15:36:10|2483.74|2470.74|2483.99|2470.99|2485.97|2472.97|2483.46|2470.46|39
1621611380000|2021-05-21 15:36:20|2484.19|2471.19|2483.76|2470.76|2485.43|2472.43|2483.76|2470.76|37
1621611390000|2021-05-21 15:36:30|2483.82|2470.82|2481.5|2468.5|2484.13|2471.13|2480.42|2467.42|32
1621611400000|2021-05-21 15:36:40|2482.05|2469.05|2484.03|2471.03|2484.19|2471.19|2481.61|2468.61|32
1621611410000|2021-05-21 15:36:50|2484.08|2471.08|2482.23|2469.23|2484.38|2471.38|2481.91|2468.91|32
1621611420000|2021-05-21 15:37:00|2482.42|2469.42|2480.4|2467.4|2483.05|2470.05|2478.65|2465.65|35
1621611430000|2021-05-21 15:37:10|2480.55|2467.55|2475.8|2462.8|2481.6|2468.6|2475.64|2462.64|32
1621611440000|2021-05-21 15:37:20|2475.78|2462.78|2469.63|2456.63|2475.79|2462.79|2469.63|2456.63|32
1621611450000|2021-05-21 15:37:30|2469.78|2456.78|2469.15|2456.15|2469.78|2456.78|2466.96|2453.96|38
1621611460000|2021-05-21 15:37:40|2469.55|2456.55|2466.29|2453.29|2472.05|2459.05|2466.19|2453.19|40
1621611470000|2021-05-21 15:37:50|2465.94|2452.94|2465.71|2452.71|2467.03|2454.03|2464.98|2451.98|37
1621611480000|2021-05-21 15:38:00|2465.64|2452.64|2460.69|2447.69|2465.64|2452.64|2459.81|2446.81|39
1621611490000|2021-05-21 15:38:10|2460.17|2447.17|2465.16|2452.16|2465.28|2452.28|2459.43|2446.43|39
1621611500000|2021-05-21 15:38:20|2464.96|2451.96|2463.25|2450.25|2465.64|2452.64|2462.2|2449.2|38
1621611510000|2021-05-21 15:38:30|2462.33|2449.33|2463.04|2450.04|2463.6|2450.6|2462.27|2449.27|31
1621611520000|2021-05-21 15:38:40|2463.03|2450.03|2462.57|2449.57|2463.2|2450.2|2462.09|2449.09|24
1621611530000|2021-05-21 15:38:50|2462.69|2449.69|2470.57|2457.57|2471.68|2458.68|2462.66|2449.66|35
1621611540000|2021-05-21 15:39:00|2470.58|2457.58|2474.46|2461.46|2475.25|2462.25|2469.54|2456.54|38
1621611550000|2021-05-21 15:39:10|2474.42|2461.42|2472.39|2459.39|2474.42|2461.42|2471.35|2458.35|37
1621611560000|2021-05-21 15:39:20|2472.34|2459.34|2464.5|2451.5|2472.85|2459.85|2463.86|2450.86|39
1621611570000|2021-05-21 15:39:30|2464.37|2451.37|2463.96|2450.96|2466.32|2453.32|2462.32|2449.32|40
1621611580000|2021-05-21 15:39:40|2464.08|2451.08|2460.32|2447.32|2464.99|2451.99|2458.35|2445.35|40
1621611590000|2021-05-21 15:39:50|2460.46|2447.46|2459.67|2446.67|2460.47|2447.47|2458.41|2445.41|36
1621611600000|2021-05-21 15:40:00|2459.51|2446.51|2463.17|2450.17|2465.53|2452.53|2459.22|2446.22|38
1621611610000|2021-05-21 15:40:10|2463.07|2450.07|2459.87|2446.87|2463.07|2450.07|2458.09|2445.09|39
1621611620000|2021-05-21 15:40:20|2459.35|2446.35|2455.66|2442.66|2459.86|2446.86|2455.66|2442.66|40
1621611630000|2021-05-21 15:40:30|2453.96|2440.96|2453.56|2440.56|2454.34|2441.34|2451.92|2438.92|36
1621611640000|2021-05-21 15:40:40|2453.41|2440.41|2451.43|2438.43|2453.41|2440.41|2450.49|2437.49|36
1621611650000|2021-05-21 15:40:50|2451.1|2438.1|2450.82|2437.82|2452.13|2439.13|2450.4|2437.4|36
1621611660000|2021-05-21 15:41:00|2451.26|2438.26|2455.08|2442.08|2455.08|2442.08|2451.26|2438.26|22
1621611670000|2021-05-21 15:41:10|2455.41|2442.41|2459.61|2446.61|2460.44|2447.44|2455.41|2442.41|35
1621611680000|2021-05-21 15:41:20|2459.26|2446.26|2464.49|2451.49|2464.49|2451.49|2456.19|2443.19|34
1621611690000|2021-05-21 15:41:30|2464.63|2451.63|2469.62|2456.62|2471.51|2458.51|2464.63|2451.63|38
1621611700000|2021-05-21 15:41:40|2469.45|2456.45|2471.54|2458.54|2472.44|2459.44|2469.04|2456.04|39
1621611710000|2021-05-21 15:41:50|2471.49|2458.49|2478.14|2465.14|2478.69|2465.69|2471.49|2458.49|39
1621611720000|2021-05-21 15:42:00|2477.94|2464.94|2468.07|2455.07|2477.94|2464.94|2467.35|2454.35|37
1621611730000|2021-05-21 15:42:10|2467.63|2454.63|2469.87|2456.87|2469.87|2456.87|2466.49|2453.49|39
1621611740000|2021-05-21 15:42:20|2470.43|2457.43|2470.95|2457.95|2471.5|2458.5|2469.66|2456.66|39
1621611750000|2021-05-21 15:42:30|2470.93|2457.93|2473.64|2460.64|2474.35|2461.35|2470.56|2457.56|38
1621611760000|2021-05-21 15:42:40|2473.52|2460.52|2479.02|2466.02|2479.02|2466.02|2473.52|2460.52|40
1621611770000|2021-05-21 15:42:50|2478.69|2465.69|2477.66|2464.66|2479.41|2466.41|2477.35|2464.35|38
1621611780000|2021-05-21 15:43:00|2478.19|2465.19|2488.84|2475.84|2488.84|2475.84|2477.27|2464.27|40
1621611790000|2021-05-21 15:43:10|2489.68|2476.68|2491.17|2478.17|2491.94|2478.94|2488.7|2475.7|39
1621611800000|2021-05-21 15:43:20|2491.21|2478.21|2489.62|2476.62|2491.85|2478.85|2489.09|2476.09|39
1621611810000|2021-05-21 15:43:30|2489.43|2476.43|2487.77|2474.77|2490.35|2477.35|2487.47|2474.47|39
1621611820000|2021-05-21 15:43:40|2487.3|2474.3|2486.83|2473.83|2487.72|2474.72|2483.59|2470.59|38
1621611830000|2021-05-21 15:43:50|2486.88|2473.88|2485.29|2472.29|2487.16|2474.16|2480.14|2467.14|40
1621611840000|2021-05-21 15:44:00|2484.93|2471.93|2487.18|2474.18|2487.52|2474.52|2484.32|2471.32|40
1621611850000|2021-05-21 15:44:10|2486.99|2473.99|2493.23|2480.23|2493.74|2480.74|2486.99|2473.99|40
1621611860000|2021-05-21 15:44:20|2492.09|2479.09|2487.97|2474.97|2494.38|2481.38|2487.9|2474.9|37
1621611870000|2021-05-21 15:44:30|2488.51|2475.51|2488.98|2475.98|2490.27|2477.27|2488.48|2475.48|36
1621611880000|2021-05-21 15:44:40|2488.7|2475.7|2488.65|2475.65|2490.17|2477.17|2488.65|2475.65|31
1621611890000|2021-05-21 15:44:50|2488.6|2475.6|2484.7|2471.7|2488.6|2475.6|2484.68|2471.68|33
1621611900000|2021-05-21 15:45:00|2484.55|2471.55|2475.7|2462.7|2484.55|2471.55|2475.61|2462.61|39
1621611910000|2021-05-21 15:45:10|2475.72|2462.72|2471.42|2458.42|2475.9|2462.9|2469.67|2456.67|38
1621611920000|2021-05-21 15:45:20|2471.83|2458.83|2476.92|2463.92|2477.95|2464.95|2470.81|2457.81|36
1621611930000|2021-05-21 15:45:30|2476.02|2463.02|2478.11|2465.11|2481.02|2468.02|2475.91|2462.91|39
1621611940000|2021-05-21 15:45:40|2478.48|2465.48|2473.49|2460.49|2478.48|2465.48|2473.49|2460.49|40
1621611950000|2021-05-21 15:45:50|2472.77|2459.77|2470.2|2457.2|2472.77|2459.77|2469.51|2456.51|36
1621611960000|2021-05-21 15:46:00|2470.07|2457.07|2473.44|2460.44|2475.71|2462.71|2470.07|2457.07|39
1621611970000|2021-05-21 15:46:10|2473.93|2460.93|2471.57|2458.57|2473.93|2460.93|2470.64|2457.64|40
1621611980000|2021-05-21 15:46:20|2471.81|2458.81|2476.78|2463.78|2477.7|2464.7|2471.38|2458.38|40
1621611990000|2021-05-21 15:46:30|2476.47|2463.47|2477.44|2464.44|2477.62|2464.62|2472.2|2459.2|36
1621612000000|2021-05-21 15:46:40|2477.56|2464.56|2476.81|2463.81|2477.56|2464.56|2475.91|2462.91|33
1621612010000|2021-05-21 15:46:50|2476.87|2463.87|2478.81|2465.81|2479.5|2466.5|2476.63|2463.63|37
1621612020000|2021-05-21 15:47:00|2479.26|2466.26|2483.41|2470.41|2483.41|2470.41|2479.26|2466.26|35
1621612030000|2021-05-21 15:47:10|2483.3|2470.3|2484.09|2471.09|2485.12|2472.12|2482.62|2469.62|36
1621612040000|2021-05-21 15:47:20|2484.36|2471.36|2485.23|2472.23|2485.64|2472.64|2483.05|2470.05|37
1621612050000|2021-05-21 15:47:30|2485.12|2472.12|2486.35|2473.35|2487.25|2474.25|2483.35|2470.35|37
1621612060000|2021-05-21 15:47:40|2486.09|2473.09|2486.84|2473.84|2487.52|2474.52|2484.93|2471.93|36
1621612070000|2021-05-21 15:47:50|2486.93|2473.93|2485.83|2472.83|2486.93|2473.93|2485.28|2472.28|31
1621612080000|2021-05-21 15:48:00|2485.82|2472.82|2486.89|2473.89|2487.49|2474.49|2485.38|2472.38|34
1621612090000|2021-05-21 15:48:10|2486.8|2473.8|2486.58|2473.58|2489.18|2476.18|2486.58|2473.58|38
1621612100000|2021-05-21 15:48:20|2486.98|2473.98|2486.49|2473.49|2488.33|2475.33|2484.98|2471.98|38
1621612110000|2021-05-21 15:48:30|2486.2|2473.2|2488.68|2475.68|2489.23|2476.23|2485.98|2472.98|34
1621612120000|2021-05-21 15:48:40|2488.29|2475.29|2487.97|2474.97|2488.9|2475.9|2487.2|2474.2|29
1621612130000|2021-05-21 15:48:50|2488|2475|2486.76|2473.76|2488.99|2475.99|2486.76|2473.76|32
1621612140000|2021-05-21 15:49:00|2486.8|2473.8|2488.16|2475.16|2488.85|2475.85|2486.8|2473.8|31
1621612150000|2021-05-21 15:49:10|2488.31|2475.31|2488.33|2475.33|2489.27|2476.27|2487.77|2474.77|33
1621612160000|2021-05-21 15:49:20|2488.03|2475.03|2481.42|2468.42|2488.55|2475.55|2481.42|2468.42|39
1621612170000|2021-05-21 15:49:30|2481.81|2468.81|2481.61|2468.61|2484.82|2471.82|2481.61|2468.61|39
1621612180000|2021-05-21 15:49:40|2480.44|2467.44|2473.48|2460.48|2481.6|2468.6|2473.48|2460.48|39
1621612190000|2021-05-21 15:49:50|2473.51|2460.51|2469.82|2456.82|2473.51|2460.51|2467.76|2454.76|39
1621612200000|2021-05-21 15:50:00|2470.08|2457.08|2464.86|2451.86|2471.54|2458.54|2464.86|2451.86|40
1621612210000|2021-05-21 15:50:10|2464.29|2451.29|2463.44|2450.44|2464.29|2451.29|2459.41|2446.41|39
1621612220000|2021-05-21 15:50:20|2463.45|2450.45|2463.91|2450.91|2463.91|2450.91|2460.34|2447.34|39
1621612230000|2021-05-21 15:50:30|2463.73|2450.73|2460.21|2447.21|2463.81|2450.81|2459.71|2446.71|37
1621612240000|2021-05-21 15:50:40|2460.14|2447.14|2457|2444|2460.15|2447.15|2453.95|2440.95|39
1621612250000|2021-05-21 15:50:50|2457.18|2444.18|2454.23|2441.23|2457.47|2444.47|2453.86|2440.86|37
1621612260000|2021-05-21 15:51:00|2454.31|2441.31|2453.35|2440.35|2454.46|2441.46|2452.1|2439.1|34
1621612270000|2021-05-21 15:51:10|2453.38|2440.38|2461.44|2448.44|2461.44|2448.44|2453.38|2440.38|39
1621612280000|2021-05-21 15:51:20|2461.43|2448.43|2460.45|2447.45|2463.62|2450.62|2460.23|2447.23|37
1621612290000|2021-05-21 15:51:30|2461.08|2448.08|2460.23|2447.23|2461.19|2448.19|2458.01|2445.01|38
1621612300000|2021-05-21 15:51:40|2459.44|2446.44|2455.84|2442.84|2459.44|2446.44|2455.41|2442.41|38
1621612310000|2021-05-21 15:51:50|2456.24|2443.24|2451.04|2438.04|2457.04|2444.04|2451.04|2438.04|37
1621612320000|2021-05-21 15:52:00|2450.86|2437.86|2437.3|2424.3|2450.86|2437.86|2437.3|2424.3|39
1621612330000|2021-05-21 15:52:10|2437.25|2424.25|2434.91|2421.91|2437.33|2424.33|2434.2|2421.2|38
1621612340000|2021-05-21 15:52:20|2434.43|2421.43|2440.85|2427.85|2442.53|2429.53|2434.43|2421.43|40
1621612350000|2021-05-21 15:52:30|2441.01|2428.01|2435.73|2422.73|2441.01|2428.01|2435.73|2422.73|40
1621612360000|2021-05-21 15:52:40|2435.39|2422.39|2433.77|2420.77|2435.93|2422.93|2431.29|2418.29|40
1621612370000|2021-05-21 15:52:50|2433.83|2420.83|2433.72|2420.72|2434.4|2421.4|2432.1|2419.1|39
1621612380000|2021-05-21 15:53:00|2434.27|2421.27|2442.57|2429.57|2442.7|2429.7|2434.27|2421.27|36
1621612390000|2021-05-21 15:53:10|2442.6|2429.6|2438.14|2425.14|2442.6|2429.6|2437.91|2424.91|39
1621612400000|2021-05-21 15:53:20|2438.49|2425.49|2435.17|2422.17|2438.49|2425.49|2435.17|2422.17|35
1621612410000|2021-05-21 15:53:30|2434.66|2421.66|2434.08|2421.08|2434.66|2421.66|2433.62|2420.62|36
1621612420000|2021-05-21 15:53:40|2433.93|2420.93|2434.64|2421.64|2434.81|2421.81|2433.75|2420.75|33
1621612430000|2021-05-21 15:53:50|2434.63|2421.63|2430.7|2417.7|2434.63|2421.63|2430.7|2417.7|32
1621612440000|2021-05-21 15:54:00|2430.09|2417.09|2429.2|2416.2|2430.09|2417.09|2428.63|2415.63|35
1621612450000|2021-05-21 15:54:10|2429.21|2416.21|2430.23|2417.23|2432.24|2419.24|2428.35|2415.35|37
1621612460000|2021-05-21 15:54:20|2430.05|2417.05|2426.72|2413.72|2430.72|2417.72|2422.93|2409.93|39
1621612470000|2021-05-21 15:54:30|2427.85|2414.85|2423.96|2410.96|2429.46|2416.46|2423.49|2410.49|40
1621612480000|2021-05-21 15:54:40|2424.03|2411.03|2427.37|2414.37|2427.84|2414.84|2424.03|2411.03|39
1621612490000|2021-05-21 15:54:50|2426.88|2413.88|2437.09|2424.09|2438.54|2425.54|2426.65|2413.65|39
1621612500000|2021-05-21 15:55:00|2436.96|2423.96|2444.1|2431.1|2445.79|2432.79|2436.16|2423.16|37
1621612510000|2021-05-21 15:55:10|2444.65|2431.65|2439.82|2426.82|2446.78|2433.78|2439.82|2426.82|39
1621612520000|2021-05-21 15:55:20|2439.73|2426.73|2438.33|2425.33|2444.14|2431.14|2437.01|2424.01|38
1621612530000|2021-05-21 15:55:30|2438.01|2425.01|2428.45|2415.45|2438.34|2425.34|2428.45|2415.45|38
1621612540000|2021-05-21 15:55:40|2428.76|2415.76|2429.54|2416.54|2431.3|2418.3|2427.71|2414.71|38
1621612550000|2021-05-21 15:55:50|2429.6|2416.6|2422.62|2409.62|2429.71|2416.71|2422.62|2409.62|37
1621612560000|2021-05-21 15:56:00|2422.42|2409.42|2422.25|2409.25|2422.98|2409.98|2420.75|2407.75|39
1621612570000|2021-05-21 15:56:10|2422.23|2409.23|2423.38|2410.38|2423.38|2410.38|2420.87|2407.87|37
1621612580000|2021-05-21 15:56:20|2423.65|2410.65|2427.42|2414.42|2432.87|2419.87|2423.65|2410.65|40
1621612590000|2021-05-21 15:56:30|2426.04|2413.04|2421.07|2408.07|2426.43|2413.43|2420.5|2407.5|40
1621612600000|2021-05-21 15:56:40|2420.94|2407.94|2419.95|2406.95|2421.06|2408.06|2418.79|2405.79|38
1621612610000|2021-05-21 15:56:50|2420.24|2407.24|2417.35|2404.35|2420.24|2407.24|2417.35|2404.35|35
1621612620000|2021-05-21 15:57:00|2417.28|2404.28|2417.76|2404.76|2417.76|2404.76|2414.77|2401.77|38
1621612630000|2021-05-21 15:57:10|2417.81|2404.81|2423.09|2410.09|2423.23|2410.23|2417.52|2404.52|34
1621612640000|2021-05-21 15:57:20|2423.16|2410.16|2428.04|2415.04|2428.26|2415.26|2422.95|2409.95|33
1621612650000|2021-05-21 15:57:30|2427.58|2414.58|2426.58|2413.58|2428.83|2415.83|2423.78|2410.78|39
1621612660000|2021-05-21 15:57:40|2426.52|2413.52|2424.24|2411.24|2426.52|2413.52|2421.4|2408.4|38
1621612670000|2021-05-21 15:57:50|2424.22|2411.22|2429.87|2416.87|2429.87|2416.87|2423.48|2410.48|40
1621612680000|2021-05-21 15:58:00|2429.51|2416.51|2436.73|2423.73|2439.62|2426.62|2428.96|2415.96|40
1621612690000|2021-05-21 15:58:10|2438.16|2425.16|2437.51|2424.51|2441.82|2428.82|2436.32|2423.32|38
1621612700000|2021-05-21 15:58:20|2437.48|2424.48|2434.38|2421.38|2438.02|2425.02|2434.21|2421.21|39
1621612710000|2021-05-21 15:58:30|2434.32|2421.32|2425.76|2412.76|2435.02|2422.02|2425.76|2412.76|40
1621612720000|2021-05-21 15:58:40|2426.4|2413.4|2428.92|2415.92|2428.92|2415.92|2424.56|2411.56|39
1621612730000|2021-05-21 15:58:50|2429.25|2416.25|2429.21|2416.21|2429.94|2416.94|2428.2|2415.2|31
1621612740000|2021-05-21 15:59:00|2429.18|2416.18|2418.75|2405.75|2429.42|2416.42|2418.75|2405.75|39
1621612750000|2021-05-21 15:59:10|2418.12|2405.12|2419.11|2406.11|2421.61|2408.61|2418.12|2405.12|38
1621612760000|2021-05-21 15:59:20|2420.99|2407.99|2416.27|2403.27|2422.13|2409.13|2415.77|2402.77|40
1621612770000|2021-05-21 15:59:30|2415.69|2402.69|2418.6|2405.6|2418.6|2405.6|2411.9|2398.9|38
1621612780000|2021-05-21 15:59:40|2417.52|2404.52|2419.04|2406.04|2419.04|2406.04|2413.86|2400.86|40
1621612790000|2021-05-21 15:59:50|2419.33|2406.33|2427.76|2414.76|2430.24|2417.24|2417.5|2404.5|40
1621612800000|2021-05-21 16:00:00|2429.47|2416.47|2424.21|2411.21|2432.42|2419.42|2424.21|2411.21|39
1621612810000|2021-05-21 16:00:10|2424.54|2411.54|2411.56|2398.56|2424.54|2411.54|2411.45|2398.45|40
1621612820000|2021-05-21 16:00:20|2411.12|2398.12|2408.97|2395.97|2411.91|2398.91|2408.66|2395.66|39
1621612830000|2021-05-21 16:00:30|2409.01|2396.01|2409.04|2396.04|2409.33|2396.33|2407.73|2394.73|36
1621612840000|2021-05-21 16:00:40|2409.01|2396.01|2408.5|2395.5|2409.14|2396.14|2407.45|2394.45|38
1621612850000|2021-05-21 16:00:50|2408.18|2395.18|2404.76|2391.76|2408.18|2395.18|2404.67|2391.67|38
1621612860000|2021-05-21 16:01:00|2404.72|2391.72|2403.69|2390.69|2404.78|2391.78|2403.36|2390.36|36
1621612870000|2021-05-21 16:01:10|2403.7|2390.7|2407.71|2394.71|2408.57|2395.57|2402.41|2389.41|39
1621612880000|2021-05-21 16:01:20|2409.22|2396.22|2405.59|2392.59|2413.9|2400.9|2405.59|2392.59|40
1621612890000|2021-05-21 16:01:30|2405.61|2392.61|2403.17|2390.17|2406.23|2393.23|2402.79|2389.79|39
1621612900000|2021-05-21 16:01:40|2403.41|2390.41|2399.63|2386.63|2403.46|2390.46|2399|2386|39
1621612910000|2021-05-21 16:01:50|2399.83|2386.83|2397.69|2384.69|2401.45|2388.45|2397.69|2384.69|38
1621612920000|2021-05-21 16:02:00|2397.13|2384.13|2389.82|2376.82|2397.29|2384.29|2389.82|2376.82|40
1621612930000|2021-05-21 16:02:10|2389.55|2376.55|2393.74|2380.74|2397.13|2384.13|2386.32|2373.32|40
1621612940000|2021-05-21 16:02:20|2393.4|2380.4|2396.83|2383.83|2400.62|2387.62|2393.4|2380.4|38
1621612950000|2021-05-21 16:02:30|2396.88|2383.88|2389.41|2376.41|2396.88|2383.88|2389.41|2376.41|40
1621612960000|2021-05-21 16:02:40|2389.53|2376.53|2383.22|2370.22|2389.53|2376.53|2376.78|2363.78|40
1621612970000|2021-05-21 16:02:50|2384|2371|2375.07|2362.07|2384|2371|2374.59|2361.59|40
1621612980000|2021-05-21 16:03:00|2376.15|2363.15|2376.68|2363.68|2376.68|2363.68|2372.64|2359.64|38
1621612990000|2021-05-21 16:03:10|2376.52|2363.52|2382.59|2369.59|2382.59|2369.59|2376.24|2363.24|38
1621613000000|2021-05-21 16:03:20|2382.94|2369.94|2397.18|2384.18|2397.28|2384.28|2382.06|2369.06|37
1621613010000|2021-05-21 16:03:30|2397.88|2384.88|2412.18|2399.18|2412.18|2399.18|2397.88|2384.88|37
1621613020000|2021-05-21 16:03:40|2411.65|2398.65|2413.49|2400.49|2415.39|2402.39|2409.62|2396.62|29
1621613030000|2021-05-21 16:03:50|2417.22|2404.22|2458.21|2445.21|2458.57|2445.57|2412.01|2399.01|39
1621613040000|2021-05-21 16:04:00|2456.33|2443.33|2476.63|2463.63|2476.63|2463.63|2455.16|2442.16|40
1621613050000|2021-05-21 16:04:10|2476.14|2463.14|2491.36|2478.36|2491.66|2478.66|2476.14|2463.14|29
1621613060000|2021-05-21 16:04:20|2492.25|2479.25|2462.19|2449.19|2492.25|2479.25|2460.9|2447.9|31
1621613070000|2021-05-21 16:04:30|2461.92|2448.92|2475.11|2462.11|2475.11|2462.11|2461.92|2448.92|39
1621613080000|2021-05-21 16:04:40|2479.21|2466.21|2464.88|2451.88|2479.21|2466.21|2464.88|2451.88|40
1621613090000|2021-05-21 16:04:50|2464.96|2451.96|2468.06|2455.06|2468.72|2455.72|2463.61|2450.61|37
1621613100000|2021-05-21 16:05:00|2467.28|2454.28|2466.31|2453.31|2471.03|2458.03|2464.24|2451.24|37
1621613110000|2021-05-21 16:05:10|2468.08|2455.08|2448.42|2435.42|2468.08|2455.08|2448.42|2435.42|38
1621613120000|2021-05-21 16:05:20|2447.99|2434.99|2448.87|2435.87|2448.87|2435.87|2439.78|2426.78|40
1621613130000|2021-05-21 16:05:30|2448.98|2435.98|2442.17|2429.17|2448.98|2435.98|2440.56|2427.56|39
1621613140000|2021-05-21 16:05:40|2442.49|2429.49|2437.75|2424.75|2446.57|2433.57|2437.25|2424.25|40
1621613150000|2021-05-21 16:05:50|2436.35|2423.35|2439.68|2426.68|2442.15|2429.15|2434.86|2421.86|39
1621613160000|2021-05-21 16:06:00|2440.69|2427.69|2429.64|2416.64|2440.69|2427.69|2427.37|2414.37|40
1621613170000|2021-05-21 16:06:10|2429.7|2416.7|2443.17|2430.17|2443.17|2430.17|2429.66|2416.66|40
1621613180000|2021-05-21 16:06:20|2443.7|2430.7|2446.37|2433.37|2453.67|2440.67|2443.7|2430.7|39
1621613190000|2021-05-21 16:06:30|2446.9|2433.9|2442.75|2429.75|2450.13|2437.13|2442.75|2429.75|40
1621613200000|2021-05-21 16:06:40|2442.36|2429.36|2429.98|2416.98|2442.5|2429.5|2428.65|2415.65|40
1621613210000|2021-05-21 16:06:50|2431.54|2418.54|2431.02|2418.02|2438.62|2425.62|2431.02|2418.02|40
1621613220000|2021-05-21 16:07:00|2430.96|2417.96|2422.18|2409.18|2430.96|2417.96|2420.44|2407.44|39
1621613230000|2021-05-21 16:07:10|2421.76|2408.76|2416.48|2403.48|2424.93|2411.93|2416.48|2403.48|40
1621613240000|2021-05-21 16:07:20|2415.29|2402.29|2408.8|2395.8|2415.75|2402.75|2405.12|2392.12|40
1621613250000|2021-05-21 16:07:30|2411.61|2398.61|2410.06|2397.06|2415.97|2402.97|2409.28|2396.28|39
1621613260000|2021-05-21 16:07:40|2409.38|2396.38|2405.48|2392.48|2412.61|2399.61|2405.06|2392.06|37
1621613270000|2021-05-21 16:07:50|2404.82|2391.82|2409.3|2396.3|2409.34|2396.34|2400.34|2387.34|37
1621613280000|2021-05-21 16:08:00|2405.9|2392.9|2415.76|2402.76|2417.15|2404.15|2405.9|2392.9|38
1621613290000|2021-05-21 16:08:10|2416.3|2403.3|2410.54|2397.54|2416.3|2403.3|2409.62|2396.62|39
1621613300000|2021-05-21 16:08:20|2409.98|2396.98|2406.71|2393.71|2411.08|2398.08|2402.14|2389.14|39
1621613310000|2021-05-21 16:08:30|2407.04|2394.04|2407.19|2394.19|2408.7|2395.7|2405.26|2392.26|39
1621613320000|2021-05-21 16:08:40|2406.99|2393.99|2404.35|2391.35|2407.89|2394.89|2404.35|2391.35|39
1621613330000|2021-05-21 16:08:50|2404.49|2391.49|2408.63|2395.63|2408.63|2395.63|2404.38|2391.38|31
1621613340000|2021-05-21 16:09:00|2408.11|2395.11|2418.12|2405.12|2421.49|2408.49|2408.11|2395.11|39
1621613350000|2021-05-21 16:09:10|2415.13|2402.13|2421.62|2408.62|2422.02|2409.02|2413.66|2400.66|36
1621613360000|2021-05-21 16:09:20|2420.94|2407.94|2417.14|2404.14|2420.98|2407.98|2414.44|2401.44|38
1621613370000|2021-05-21 16:09:30|2416.52|2403.52|2406.98|2393.98|2417.42|2404.42|2406.98|2393.98|39
1621613380000|2021-05-21 16:09:40|2408.33|2395.33|2403.7|2390.7|2412.7|2399.7|2402.33|2389.33|40
1621613390000|2021-05-21 16:09:50|2404.23|2391.23|2402.89|2389.89|2404.51|2391.51|2401.91|2388.91|39
1621613400000|2021-05-21 16:10:00|2403.76|2390.76|2412.62|2399.62|2412.62|2399.62|2403.35|2390.35|40
1621613410000|2021-05-21 16:10:10|2411.78|2398.78|2401.39|2388.39|2411.78|2398.78|2401.37|2388.37|39
1621613420000|2021-05-21 16:10:20|2403.25|2390.25|2400.9|2387.9|2405.69|2392.69|2397.84|2384.84|40
1621613430000|2021-05-21 16:10:30|2401.37|2388.37|2401.37|2388.37|2404.75|2391.75|2397.97|2384.97|40
1621613440000|2021-05-21 16:10:40|2401.64|2388.64|2402.34|2389.34|2403.27|2390.27|2400.03|2387.03|39
1621613450000|2021-05-21 16:10:50|2402.41|2389.41|2396.58|2383.58|2402.41|2389.41|2392.43|2379.43|38
1621613460000|2021-05-21 16:11:00|2395.76|2382.76|2397.56|2384.56|2398.03|2385.03|2394.54|2381.54|33
1621613470000|2021-05-21 16:11:10|2397.9|2384.9|2401.32|2388.32|2402.89|2389.89|2397.52|2384.52|40
1621613480000|2021-05-21 16:11:20|2401.51|2388.51|2407.85|2394.85|2408.75|2395.75|2401.51|2388.51|35
1621613490000|2021-05-21 16:11:30|2407.77|2394.77|2411.86|2398.86|2411.86|2398.86|2404.95|2391.95|38
1621613500000|2021-05-21 16:11:40|2411.23|2398.23|2420.07|2407.07|2420.88|2407.88|2411.12|2398.12|37
1621613510000|2021-05-21 16:11:50|2420.75|2407.75|2424.52|2411.52|2426.83|2413.83|2420.06|2407.06|39
1621613520000|2021-05-21 16:12:00|2424.3|2411.3|2414.86|2401.86|2425.4|2412.4|2414.86|2401.86|39
1621613530000|2021-05-21 16:12:10|2413.53|2400.53|2409.29|2396.29|2417.29|2404.29|2409.29|2396.29|40
1621613540000|2021-05-21 16:12:20|2407.5|2394.5|2416.02|2403.02|2416.34|2403.34|2407.5|2394.5|40
1621613550000|2021-05-21 16:12:30|2415.44|2402.44|2415.42|2402.42|2421.95|2408.95|2415.05|2402.05|37
1621613560000|2021-05-21 16:12:40|2415.97|2402.97|2417.87|2404.87|2420.34|2407.34|2415.93|2402.93|40
1621613570000|2021-05-21 16:12:50|2417.51|2404.51|2419.09|2406.09|2419.95|2406.95|2416.34|2403.34|39
1621613580000|2021-05-21 16:13:00|2418.39|2405.39|2420.8|2407.8|2420.9|2407.9|2415.54|2402.54|38
1621613590000|2021-05-21 16:13:10|2420.66|2407.66|2423.19|2410.19|2423.19|2410.19|2417.5|2404.5|40
1621613600000|2021-05-21 16:13:20|2423.43|2410.43|2433.07|2420.07|2433.07|2420.07|2423.1|2410.1|40
1621613610000|2021-05-21 16:13:30|2433.1|2420.1|2434.16|2421.16|2439.99|2426.99|2432.11|2419.11|39
1621613620000|2021-05-21 16:13:40|2434.26|2421.26|2434.12|2421.12|2434.71|2421.71|2431.63|2418.63|40
1621613630000|2021-05-21 16:13:50|2433.42|2420.42|2438.62|2425.62|2439.75|2426.75|2433.42|2420.42|38
1621613640000|2021-05-21 16:14:00|2438.89|2425.89|2441.11|2428.11|2442.26|2429.26|2438.69|2425.69|38
1621613650000|2021-05-21 16:14:10|2440.81|2427.81|2443.62|2430.62|2446.54|2433.54|2440.81|2427.81|35
1621613660000|2021-05-21 16:14:20|2443.13|2430.13|2446.38|2433.38|2448.16|2435.16|2442.94|2429.94|39
1621613670000|2021-05-21 16:14:30|2446.33|2433.33|2448.32|2435.32|2448.49|2435.49|2446.33|2433.33|33
1621613680000|2021-05-21 16:14:40|2448.12|2435.12|2450.64|2437.64|2450.64|2437.64|2445.54|2432.54|34
1621613690000|2021-05-21 16:14:50|2449.94|2436.94|2451.43|2438.43|2451.43|2438.43|2449.73|2436.73|29
1621613700000|2021-05-21 16:15:00|2451.44|2438.44|2455.92|2442.92|2455.92|2442.92|2451.27|2438.27|34
1621613710000|2021-05-21 16:15:10|2455.46|2442.46|2451.31|2438.31|2455.46|2442.46|2449.58|2436.58|40
1621613720000|2021-05-21 16:15:20|2450.68|2437.68|2449.24|2436.24|2450.68|2437.68|2448.28|2435.28|35
1621613730000|2021-05-21 16:15:30|2449.62|2436.62|2457.29|2444.29|2458.19|2445.19|2449.62|2436.62|37
1621613740000|2021-05-21 16:15:40|2457.83|2444.83|2461.51|2448.51|2461.94|2448.94|2457.15|2444.15|37
1621613750000|2021-05-21 16:15:50|2460.9|2447.9|2460.63|2447.63|2462.22|2449.22|2460.43|2447.43|39
1621613760000|2021-05-21 16:16:00|2460.56|2447.56|2457.92|2444.92|2460.56|2447.56|2455.68|2442.68|36
1621613770000|2021-05-21 16:16:10|2459.27|2446.27|2460.27|2447.27|2460.27|2447.27|2457.67|2444.67|38
1621613780000|2021-05-21 16:16:20|2460.38|2447.38|2459.84|2446.84|2460.6|2447.6|2458.81|2445.81|30
1621613790000|2021-05-21 16:16:30|2459.8|2446.8|2458.87|2445.87|2459.82|2446.82|2457.87|2444.87|32
1621613800000|2021-05-21 16:16:40|2458.89|2445.89|2459.44|2446.44|2459.81|2446.81|2457.84|2444.84|32
1621613810000|2021-05-21 16:16:50|2459.43|2446.43|2459.44|2446.44|2459.61|2446.61|2455.58|2442.58|33
1621613820000|2021-05-21 16:17:00|2459.46|2446.46|2465.12|2452.12|2465.12|2452.12|2459.26|2446.26|39
1621613830000|2021-05-21 16:17:10|2467.35|2454.35|2473.57|2460.57|2477.07|2464.07|2467.2|2454.2|40
1621613840000|2021-05-21 16:17:20|2473.25|2460.25|2471.75|2458.75|2473.25|2460.25|2471.19|2458.19|36
1621613850000|2021-05-21 16:17:30|2471.84|2458.84|2469.99|2456.99|2471.95|2458.95|2469.99|2456.99|33
1621613860000|2021-05-21 16:17:40|2469.36|2456.36|2469.78|2456.78|2472.03|2459.03|2467.69|2454.69|38
1621613870000|2021-05-21 16:17:50|2470.86|2457.86|2473.14|2460.14|2473.14|2460.14|2470.19|2457.19|39
1621613880000|2021-05-21 16:18:00|2474.98|2461.98|2480.86|2467.86|2481.32|2468.32|2473.23|2460.23|38
1621613890000|2021-05-21 16:18:10|2481.79|2468.79|2482.68|2469.68|2484.3|2471.3|2479.78|2466.78|39
1621613900000|2021-05-21 16:18:20|2482.94|2469.94|2486.87|2473.87|2490.41|2477.41|2482.68|2469.68|33
1621613910000|2021-05-21 16:18:30|2484.84|2471.84|2482.55|2469.55|2486.9|2473.9|2482.08|2469.08|34
1621613920000|2021-05-21 16:18:40|2481.44|2468.44|2485.82|2472.82|2485.82|2472.82|2479.26|2466.26|33
1621613930000|2021-05-21 16:18:50|2485.31|2472.31|2478.85|2465.85|2485.31|2472.31|2478.52|2465.52|37
1621613940000|2021-05-21 16:19:00|2478.63|2465.63|2483.37|2470.37|2485.98|2472.98|2477.71|2464.71|40
1621613950000|2021-05-21 16:19:10|2483.87|2470.87|2484.72|2471.72|2485.67|2472.67|2481.94|2468.94|39
1621613960000|2021-05-21 16:19:20|2485.36|2472.36|2486.34|2473.34|2486.66|2473.66|2483.36|2470.36|34
1621613970000|2021-05-21 16:19:30|2486.21|2473.21|2485.76|2472.76|2486.23|2473.23|2485.32|2472.32|33
1621613980000|2021-05-21 16:19:40|2486.04|2473.04|2488.28|2475.28|2488.28|2475.28|2485.94|2472.94|30
1621613990000|2021-05-21 16:19:50|2488.18|2475.18|2489.67|2476.67|2491.21|2478.21|2487.91|2474.91|28
1621614000000|2021-05-21 16:20:00|2489.87|2476.87|2499.89|2486.89|2499.9|2486.9|2489.85|2476.85|36
1621614010000|2021-05-21 16:20:10|2499.16|2486.16|2499.48|2486.48|2499.81|2486.81|2494.38|2481.38|32
1621614020000|2021-05-21 16:20:20|2499.46|2486.46|2500.2|2487.2|2503.19|2490.19|2497.77|2484.77|35
1621614030000|2021-05-21 16:20:30|2500.65|2487.65|2494.82|2481.82|2500.99|2487.99|2493.65|2480.65|38
1621614040000|2021-05-21 16:20:40|2494.13|2481.13|2495.8|2482.8|2496.97|2483.97|2493.98|2480.98|37
1621614050000|2021-05-21 16:20:50|2495.91|2482.91|2498.46|2485.46|2498.83|2485.83|2495.62|2482.62|37
1621614060000|2021-05-21 16:21:00|2498.48|2485.48|2493.57|2480.57|2498.48|2485.48|2493.57|2480.57|36
1621614070000|2021-05-21 16:21:10|2493.15|2480.15|2486.08|2473.08|2493.15|2480.15|2484.95|2471.95|40
1621614080000|2021-05-21 16:21:20|2485.6|2472.6|2471.25|2458.25|2485.65|2472.65|2471.25|2458.25|40
1621614090000|2021-05-21 16:21:30|2470.75|2457.75|2475.91|2462.91|2477.22|2464.22|2469.66|2456.66|39
1621614100000|2021-05-21 16:21:40|2475.95|2462.95|2471.89|2458.89|2478.91|2465.91|2470.47|2457.47|40
1621614110000|2021-05-21 16:21:50|2472.1|2459.1|2476.19|2463.19|2477.76|2464.76|2471.84|2458.84|40
1621614120000|2021-05-21 16:22:00|2475.83|2462.83|2484.91|2471.91|2485.77|2472.77|2473.49|2460.49|40
1621614130000|2021-05-21 16:22:10|2483.85|2470.85|2484.49|2471.49|2485.65|2472.65|2480.45|2467.45|38
1621614140000|2021-05-21 16:22:20|2486.3|2473.3|2489.38|2476.38|2491.37|2478.37|2486.3|2473.3|38
1621614150000|2021-05-21 16:22:30|2489.7|2476.7|2489.04|2476.04|2491.49|2478.49|2489.04|2476.04|37
1621614160000|2021-05-21 16:22:40|2488.45|2475.45|2486.03|2473.03|2490.13|2477.13|2486.03|2473.03|39
1621614170000|2021-05-21 16:22:50|2487.21|2474.21|2486.92|2473.92|2488.47|2475.47|2486.08|2473.08|35
1621614180000|2021-05-21 16:23:00|2487.28|2474.28|2487.58|2474.58|2488.39|2475.39|2487.28|2474.28|38
1621614190000|2021-05-21 16:23:10|2487.46|2474.46|2491.46|2478.46|2491.46|2478.46|2487.46|2474.46|40
1621614200000|2021-05-21 16:23:20|2491.57|2478.57|2495.3|2482.3|2499.07|2486.07|2491.57|2478.57|37
1621614210000|2021-05-21 16:23:30|2495.17|2482.17|2496.59|2483.59|2496.59|2483.59|2494.88|2481.88|34
1621614220000|2021-05-21 16:23:40|2496.61|2483.61|2497.75|2484.75|2498.22|2485.22|2496.61|2483.61|37
1621614230000|2021-05-21 16:23:50|2497.72|2484.72|2498.42|2485.42|2498.42|2485.42|2496.95|2483.95|34
1621614240000|2021-05-21 16:24:00|2498.13|2485.13|2494.95|2481.95|2498.13|2485.13|2493.24|2480.24|37
1621614250000|2021-05-21 16:24:10|2494.35|2481.35|2493.2|2480.2|2499.4|2486.4|2493.2|2480.2|37
1621614260000|2021-05-21 16:24:20|2493.09|2480.09|2490.28|2477.28|2493.51|2480.51|2489.99|2476.99|37
1621614270000|2021-05-21 16:24:30|2490.32|2477.32|2482.68|2469.68|2490.41|2477.41|2482.65|2469.65|39
1621614280000|2021-05-21 16:24:40|2482.69|2469.69|2485.5|2472.5|2485.59|2472.59|2482.11|2469.11|39
1621614290000|2021-05-21 16:24:50|2485.74|2472.74|2485.99|2472.99|2487.67|2474.67|2484.3|2471.3|39
1621614300000|2021-05-21 16:25:00|2485.94|2472.94|2486.02|2473.02|2489.91|2476.91|2483.01|2470.01|38
1621614310000|2021-05-21 16:25:10|2485.44|2472.44|2477.34|2464.34|2486.31|2473.31|2477.34|2464.34|38
1621614320000|2021-05-21 16:25:20|2477.79|2464.79|2469.04|2456.04|2478.23|2465.23|2469.04|2456.04|40
1621614330000|2021-05-21 16:25:30|2469.06|2456.06|2470.21|2457.21|2470.21|2457.21|2464.82|2451.82|38
1621614340000|2021-05-21 16:25:40|2470.45|2457.45|2471.79|2458.79|2472.62|2459.62|2467.59|2454.59|39
1621614350000|2021-05-21 16:25:50|2471.55|2458.55|2467.25|2454.25|2471.55|2458.55|2466.55|2453.55|39
1621614360000|2021-05-21 16:26:00|2467.06|2454.06|2457.68|2444.68|2467.06|2454.06|2457.25|2444.25|39
1621614370000|2021-05-21 16:26:10|2457.89|2444.89|2461.44|2448.44|2462.88|2449.88|2457.71|2444.71|37
1621614380000|2021-05-21 16:26:20|2462.1|2449.1|2462.67|2449.67|2465.22|2452.22|2461.75|2448.75|38
1621614390000|2021-05-21 16:26:30|2463.03|2450.03|2460.44|2447.44|2463.23|2450.23|2459.39|2446.39|39
1621614400000|2021-05-21 16:26:40|2460.73|2447.73|2460.65|2447.65|2461.56|2448.56|2458.63|2445.63|38
1621614410000|2021-05-21 16:26:50|2460.67|2447.67|2462.52|2449.52|2462.69|2449.69|2460.38|2447.38|37
1621614420000|2021-05-21 16:27:00|2462.53|2449.53|2473.5|2460.5|2473.56|2460.56|2462.37|2449.37|38
1621614430000|2021-05-21 16:27:10|2473.54|2460.54|2470.61|2457.61|2475.13|2462.13|2470.27|2457.27|38
1621614440000|2021-05-21 16:27:20|2470.94|2457.94|2473.96|2460.96|2473.96|2460.96|2468.5|2455.5|38
1621614450000|2021-05-21 16:27:30|2473.74|2460.74|2477.58|2464.58|2478.79|2465.79|2473.18|2460.18|33
1621614460000|2021-05-21 16:27:40|2477.72|2464.72|2481.24|2468.24|2484.02|2471.02|2476.97|2463.97|36
1621614470000|2021-05-21 16:27:50|2481.42|2468.42|2477.3|2464.3|2482.24|2469.24|2475.73|2462.73|39
1621614480000|2021-05-21 16:28:00|2476.59|2463.59|2473.13|2460.13|2479.07|2466.07|2472.23|2459.23|39
1621614490000|2021-05-21 16:28:10|2473.24|2460.24|2475.22|2462.22|2478.27|2465.27|2473.24|2460.24|39
1621614500000|2021-05-21 16:28:20|2475.28|2462.28|2478.47|2465.47|2479.14|2466.14|2474.89|2461.89|39
1621614510000|2021-05-21 16:28:30|2477.42|2464.42|2479.77|2466.77|2479.77|2466.77|2476.26|2463.26|38
1621614520000|2021-05-21 16:28:40|2479.76|2466.76|2481.68|2468.68|2482.01|2469.01|2479.76|2466.76|35
1621614530000|2021-05-21 16:28:50|2481.47|2468.47|2481.06|2468.06|2482.09|2469.09|2479.61|2466.61|37
1621614540000|2021-05-21 16:29:00|2481.15|2468.15|2484.62|2471.62|2486.96|2473.96|2480.95|2467.95|39
1621614550000|2021-05-21 16:29:10|2485.42|2472.42|2489.15|2476.15|2489.93|2476.93|2484.16|2471.16|36
1621614560000|2021-05-21 16:29:20|2489.17|2476.17|2493.29|2480.29|2497.31|2484.31|2488.71|2475.71|39
1621614570000|2021-05-21 16:29:30|2494.5|2481.5|2497.09|2484.09|2498.69|2485.69|2494.5|2481.5|40
1621614580000|2021-05-21 16:29:40|2496.8|2483.8|2498.97|2485.97|2502.44|2489.44|2496.8|2483.8|40
1621614590000|2021-05-21 16:29:50|2497.91|2484.91|2498.62|2485.62|2502.62|2489.62|2497.88|2484.88|39
1621614600000|2021-05-21 16:30:00|2498.69|2485.69|2492.21|2479.21|2498.76|2485.76|2490.79|2477.79|38
1621614610000|2021-05-21 16:30:10|2491.63|2478.63|2488.23|2475.23|2493.74|2480.74|2487.07|2474.07|40
1621614620000|2021-05-21 16:30:20|2487.6|2474.6|2479.14|2466.14|2487.6|2474.6|2477.98|2464.98|40
1621614630000|2021-05-21 16:30:30|2478.9|2465.9|2478.41|2465.41|2479.14|2466.14|2477.06|2464.06|40
1621614640000|2021-05-21 16:30:40|2478.31|2465.31|2478.84|2465.84|2482.62|2469.62|2478.31|2465.31|37
1621614650000|2021-05-21 16:30:50|2479.16|2466.16|2482.9|2469.9|2483.47|2470.47|2479.16|2466.16|37
1621614660000|2021-05-21 16:31:00|2482.32|2469.32|2480.71|2467.71|2483.19|2470.19|2479.5|2466.5|40
1621614670000|2021-05-21 16:31:10|2479.86|2466.86|2478.9|2465.9|2480.86|2467.86|2478.9|2465.9|34
1621614680000|2021-05-21 16:31:20|2478.72|2465.72|2481.32|2468.32|2482.16|2469.16|2478.58|2465.58|34
1621614690000|2021-05-21 16:31:30|2481.19|2468.19|2496.23|2483.23|2496.48|2483.48|2481.19|2468.19|35
1621614700000|2021-05-21 16:31:40|2496.65|2483.65|2493.69|2480.69|2496.66|2483.66|2490.13|2477.13|36
1621614710000|2021-05-21 16:31:50|2494.63|2481.63|2492.2|2479.2|2494.96|2481.96|2491.27|2478.27|38
1621614720000|2021-05-21 16:32:00|2490.75|2477.75|2493.85|2480.85|2494.63|2481.63|2489.74|2476.74|36
1621614730000|2021-05-21 16:32:10|2493.12|2480.12|2495.86|2482.86|2496.4|2483.4|2492.29|2479.29|36
1621614740000|2021-05-21 16:32:20|2495.2|2482.2|2495.14|2482.14|2496.63|2483.63|2493.43|2480.43|36
1621614750000|2021-05-21 16:32:30|2495.67|2482.67|2496.78|2483.78|2496.78|2483.78|2494.84|2481.84|39
1621614760000|2021-05-21 16:32:40|2497.07|2484.07|2498.99|2485.99|2498.99|2485.99|2496.27|2483.27|40
1621614770000|2021-05-21 16:32:50|2500.32|2487.32|2505.84|2492.84|2505.84|2492.84|2500.22|2487.22|37
1621614780000|2021-05-21 16:33:00|2505.75|2492.75|2506.11|2493.11|2506.52|2493.52|2504.12|2491.12|39
1621614790000|2021-05-21 16:33:10|2506.64|2493.64|2507.93|2494.93|2507.93|2494.93|2506.34|2493.34|34
1621614800000|2021-05-21 16:33:20|2507.97|2494.97|2507.86|2494.86|2508.38|2495.38|2507.18|2494.18|31
1621614810000|2021-05-21 16:33:30|2507.47|2494.47|2515.43|2502.43|2518.41|2505.41|2507.45|2494.45|36
1621614820000|2021-05-21 16:33:40|2516.73|2503.73|2516.14|2503.14|2521.56|2508.56|2514.99|2501.99|33
1621614830000|2021-05-21 16:33:50|2514.73|2501.73|2514.65|2501.65|2517.26|2504.26|2510.8|2497.8|35
1621614840000|2021-05-21 16:34:00|2514.8|2501.8|2514.05|2501.05|2517|2504|2511.59|2498.59|39
1621614850000|2021-05-21 16:34:10|2514.51|2501.51|2515.42|2502.42|2517.87|2504.87|2514.51|2501.51|39
1621614860000|2021-05-21 16:34:20|2515.07|2502.07|2518.56|2505.56|2522.71|2509.71|2515.07|2502.07|40
1621614870000|2021-05-21 16:34:30|2517.84|2504.84|2517.61|2504.61|2522.96|2509.96|2516.34|2503.34|40
1621614880000|2021-05-21 16:34:40|2520.16|2507.16|2516.22|2503.22|2522.07|2509.07|2516.16|2503.16|37
1621614890000|2021-05-21 16:34:50|2516.06|2503.06|2521.49|2508.49|2521.52|2508.52|2514.61|2501.61|39
1621614900000|2021-05-21 16:35:00|2522.55|2509.55|2517.63|2504.63|2522.55|2509.55|2517.55|2504.55|33
1621614910000|2021-05-21 16:35:10|2517.15|2504.15|2514.96|2501.96|2519.89|2506.89|2514.96|2501.96|36
1621614920000|2021-05-21 16:35:20|2514.97|2501.97|2513.48|2500.48|2515.47|2502.47|2512.63|2499.63|35
1621614930000|2021-05-21 16:35:30|2513.49|2500.49|2512.07|2499.07|2513.67|2500.67|2511.43|2498.43|36
1621614940000|2021-05-21 16:35:40|2512.13|2499.13|2508.8|2495.8|2512.5|2499.5|2508.8|2495.8|36
1621614950000|2021-05-21 16:35:50|2508.63|2495.63|2506.35|2493.35|2511|2498|2505.82|2492.82|40
1621614960000|2021-05-21 16:36:00|2506.98|2493.98|2501.28|2488.28|2506.98|2493.98|2500.59|2487.59|40
1621614970000|2021-05-21 16:36:10|2501.42|2488.42|2501.65|2488.65|2502.62|2489.62|2501.12|2488.12|37
1621614980000|2021-05-21 16:36:20|2501.66|2488.66|2499.46|2486.46|2501.78|2488.78|2499.46|2486.46|38
1621614990000|2021-05-21 16:36:30|2499.33|2486.33|2494.99|2481.99|2499.33|2486.33|2494.21|2481.21|37
1621615000000|2021-05-21 16:36:40|2494.8|2481.8|2496.97|2483.97|2500.57|2487.57|2494.8|2481.8|37
1621615010000|2021-05-21 16:36:50|2497.42|2484.42|2498.44|2485.44|2499.29|2486.29|2496.61|2483.61|36
1621615020000|2021-05-21 16:37:00|2499.18|2486.18|2493.72|2480.72|2499.49|2486.49|2493.52|2480.52|34
1621615030000|2021-05-21 16:37:10|2494.03|2481.03|2490.26|2477.26|2494.67|2481.67|2490.26|2477.26|37
1621615040000|2021-05-21 16:37:20|2489.86|2476.86|2488.31|2475.31|2492.07|2479.07|2487.68|2474.68|39
1621615050000|2021-05-21 16:37:30|2487.29|2474.29|2488.47|2475.47|2490.62|2477.62|2486.91|2473.91|38
1621615060000|2021-05-21 16:37:40|2488.29|2475.29|2488.41|2475.41|2490.04|2477.04|2487.18|2474.18|40
1621615070000|2021-05-21 16:37:50|2488.5|2475.5|2489.61|2476.61|2489.61|2476.61|2486.99|2473.99|36
1621615080000|2021-05-21 16:38:00|2489.92|2476.92|2500.27|2487.27|2500.84|2487.84|2489.72|2476.72|40
1621615090000|2021-05-21 16:38:10|2500.61|2487.61|2498.72|2485.72|2502.97|2489.97|2497.39|2484.39|38
1621615100000|2021-05-21 16:38:20|2498.3|2485.3|2498.54|2485.54|2501.52|2488.52|2495.57|2482.57|40
1621615110000|2021-05-21 16:38:30|2500.83|2487.83|2501.42|2488.42|2501.92|2488.92|2497.79|2484.79|37
1621615120000|2021-05-21 16:38:40|2502.15|2489.15|2497.18|2484.18|2502.15|2489.15|2496.8|2483.8|38
1621615130000|2021-05-21 16:38:50|2497.76|2484.76|2498.15|2485.15|2501.25|2488.25|2497.47|2484.47|39
1621615140000|2021-05-21 16:39:00|2498.35|2485.35|2502.72|2489.72|2502.72|2489.72|2498.35|2485.35|37
1621615150000|2021-05-21 16:39:10|2504.17|2491.17|2503.17|2490.17|2509.56|2496.56|2503.17|2490.17|37
1621615160000|2021-05-21 16:39:20|2503.96|2490.96|2504.43|2491.43|2507.23|2494.23|2502.96|2489.96|38
1621615170000|2021-05-21 16:39:30|2505.36|2492.36|2515.04|2502.04|2515.44|2502.44|2505.35|2492.35|37
1621615180000|2021-05-21 16:39:40|2514.13|2501.13|2512.92|2499.92|2514.58|2501.58|2511.05|2498.05|37
1621615190000|2021-05-21 16:39:50|2512.72|2499.72|2511.72|2498.72|2512.81|2499.81|2509.83|2496.83|33
1621615200000|2021-05-21 16:40:00|2511.5|2498.5|2506.8|2493.8|2511.5|2498.5|2506.56|2493.56|40
1621615210000|2021-05-21 16:40:10|2506.45|2493.45|2502.53|2489.53|2506.45|2493.45|2501.57|2488.57|39
1621615220000|2021-05-21 16:40:20|2502.14|2489.14|2497.62|2484.62|2503.26|2490.26|2497.23|2484.23|37
1621615230000|2021-05-21 16:40:30|2497.76|2484.76|2500.58|2487.58|2502.43|2489.43|2497.32|2484.32|38
1621615240000|2021-05-21 16:40:40|2500.69|2487.69|2501.04|2488.04|2503.88|2490.88|2500.29|2487.29|39
1621615250000|2021-05-21 16:40:50|2501.53|2488.53|2494.02|2481.02|2502.35|2489.35|2493.97|2480.97|40
1621615260000|2021-05-21 16:41:00|2493.99|2480.99|2497.64|2484.64|2498.26|2485.26|2493.94|2480.94|39
1621615270000|2021-05-21 16:41:10|2497.89|2484.89|2490.17|2477.17|2498.14|2485.14|2488.66|2475.66|40
1621615280000|2021-05-21 16:41:20|2490.46|2477.46|2484.56|2471.56|2490.58|2477.58|2484.17|2471.17|40
1621615290000|2021-05-21 16:41:30|2484.82|2471.82|2481.88|2468.88|2484.82|2471.82|2481.1|2468.1|38
1621615300000|2021-05-21 16:41:40|2481.72|2468.72|2481.48|2468.48|2485.21|2472.21|2481.27|2468.27|39
1621615310000|2021-05-21 16:41:50|2481.61|2468.61|2486.57|2473.57|2486.71|2473.71|2481.45|2468.45|38
1621615320000|2021-05-21 16:42:00|2486.11|2473.11|2485.54|2472.54|2486.27|2473.27|2484.84|2471.84|38
1621615330000|2021-05-21 16:42:10|2485.43|2472.43|2488.65|2475.65|2488.94|2475.94|2484.38|2471.38|36
1621615340000|2021-05-21 16:42:20|2488.81|2475.81|2498.24|2485.24|2500.35|2487.35|2488.81|2475.81|39
1621615350000|2021-05-21 16:42:30|2497.39|2484.39|2499.68|2486.68|2502.98|2489.98|2496.88|2483.88|39
1621615360000|2021-05-21 16:42:40|2499.34|2486.34|2493.67|2480.67|2499.77|2486.77|2493.62|2480.62|40
1621615370000|2021-05-21 16:42:50|2492.84|2479.84|2490.51|2477.51|2493.34|2480.34|2489.68|2476.68|40
1621615380000|2021-05-21 16:43:00|2490.53|2477.53|2487.96|2474.96|2491.05|2478.05|2487.96|2474.96|40
1621615390000|2021-05-21 16:43:10|2488.54|2475.54|2489.23|2476.23|2489.94|2476.94|2484.27|2471.27|39
1621615400000|2021-05-21 16:43:20|2489.29|2476.29|2485|2472|2489.53|2476.53|2485|2472|40
1621615410000|2021-05-21 16:43:30|2484.86|2471.86|2488.12|2475.12|2488.35|2475.35|2483.99|2470.99|40
1621615420000|2021-05-21 16:43:40|2488.36|2475.36|2492.01|2479.01|2494.34|2481.34|2488.06|2475.06|40
1621615430000|2021-05-21 16:43:50|2491.99|2478.99|2487.39|2474.39|2491.99|2478.99|2487.39|2474.39|39
1621615440000|2021-05-21 16:44:00|2487.36|2474.36|2487.94|2474.94|2488.19|2475.19|2487.21|2474.21|35
1621615450000|2021-05-21 16:44:10|2487.99|2474.99|2488.69|2475.69|2488.97|2475.97|2485.48|2472.48|39
1621615460000|2021-05-21 16:44:20|2489.37|2476.37|2492.29|2479.29|2493.75|2480.75|2488.41|2475.41|38
1621615470000|2021-05-21 16:44:30|2492.32|2479.32|2496.2|2483.2|2501.14|2488.14|2492.32|2479.32|39
1621615480000|2021-05-21 16:44:40|2496.69|2483.69|2497.95|2484.95|2498.37|2485.37|2495.56|2482.56|36
1621615490000|2021-05-21 16:44:50|2498.02|2485.02|2493.49|2480.49|2498.02|2485.02|2493.06|2480.06|27
1621615500000|2021-05-21 16:45:00|2492.74|2479.74|2490.69|2477.69|2493.93|2480.93|2489.38|2476.38|37
1621615510000|2021-05-21 16:45:10|2490.75|2477.75|2489.9|2476.9|2490.92|2477.92|2488.98|2475.98|36
1621615520000|2021-05-21 16:45:20|2489.94|2476.94|2487.97|2474.97|2490.51|2477.51|2487.97|2474.97|37
1621615530000|2021-05-21 16:45:30|2488.09|2475.09|2488.06|2475.06|2488.32|2475.32|2486.52|2473.52|36
1621615540000|2021-05-21 16:45:40|2488.3|2475.3|2484.49|2471.49|2488.47|2475.47|2484.27|2471.27|37
1621615550000|2021-05-21 16:45:50|2484.67|2471.67|2484.65|2471.65|2485.98|2472.98|2484.35|2471.35|41
1621615560000|2021-05-21 16:46:00|2484.82|2471.82|2483.53|2470.53|2485.84|2472.84|2482.25|2469.25|35
1621615570000|2021-05-21 16:46:10|2483.51|2470.51|2482.93|2469.93|2483.7|2470.7|2480.98|2467.98|38
1621615580000|2021-05-21 16:46:20|2483.19|2470.19|2487.03|2474.03|2487.03|2474.03|2481.42|2468.42|37
1621615590000|2021-05-21 16:46:30|2487.06|2474.06|2485.8|2472.8|2488.91|2475.91|2485.77|2472.77|37
1621615600000|2021-05-21 16:46:40|2485.26|2472.26|2485.81|2472.81|2487.92|2474.92|2485.26|2472.26|35
1621615610000|2021-05-21 16:46:50|2485.73|2472.73|2485.2|2472.2|2487.27|2474.27|2485.2|2472.2|39
1621615620000|2021-05-21 16:47:00|2485.67|2472.67|2481.34|2468.34|2486.18|2473.18|2481.09|2468.09|35
1621615630000|2021-05-21 16:47:10|2481.37|2468.37|2483.54|2470.54|2484.21|2471.21|2481.11|2468.11|37
1621615640000|2021-05-21 16:47:20|2483.6|2470.6|2487.77|2474.77|2490.18|2477.18|2483.6|2470.6|38
1621615650000|2021-05-21 16:47:30|2488.68|2475.68|2485.48|2472.48|2489.21|2476.21|2483.98|2470.98|37
1621615660000|2021-05-21 16:47:40|2485.54|2472.54|2486.24|2473.24|2488.97|2475.97|2485.32|2472.32|35
1621615670000|2021-05-21 16:47:50|2486.54|2473.54|2484.06|2471.06|2486.54|2473.54|2483.91|2470.91|35
1621615680000|2021-05-21 16:48:00|2484.12|2471.12|2485.98|2472.98|2488.99|2475.99|2484.12|2471.12|36
1621615690000|2021-05-21 16:48:10|2485.99|2472.99|2488.07|2475.07|2488.64|2475.64|2485.11|2472.11|34
1621615700000|2021-05-21 16:48:20|2488.38|2475.38|2494.53|2481.53|2494.53|2481.53|2486.75|2473.75|34
1621615710000|2021-05-21 16:48:30|2494.77|2481.77|2491.24|2478.24|2494.77|2481.77|2491.24|2478.24|35
1621615720000|2021-05-21 16:48:40|2490.79|2477.79|2488.41|2475.41|2491.93|2478.93|2485.97|2472.97|39
1621615730000|2021-05-21 16:48:50|2490.45|2477.45|2486.35|2473.35|2493.07|2480.07|2486.14|2473.14|37
1621615740000|2021-05-21 16:49:00|2486.29|2473.29|2489.59|2476.59|2489.59|2476.59|2486.29|2473.29|39
1621615750000|2021-05-21 16:49:10|2490.05|2477.05|2495.11|2482.11|2495.51|2482.51|2489.13|2476.13|39
1621615760000|2021-05-21 16:49:20|2495.2|2482.2|2499.89|2486.89|2500.1|2487.1|2494.88|2481.88|37
1621615770000|2021-05-21 16:49:30|2500.04|2487.04|2496.63|2483.63|2500.04|2487.04|2494.92|2481.92|34
1621615780000|2021-05-21 16:49:40|2496.38|2483.38|2498.84|2485.84|2500.97|2487.97|2495.68|2482.68|40
1621615790000|2021-05-21 16:49:50|2498.85|2485.85|2495.67|2482.67|2499.57|2486.57|2494.23|2481.23|40
1621615800000|2021-05-21 16:50:00|2495.41|2482.41|2501.25|2488.25|2503.54|2490.54|2495.3|2482.3|39
1621615810000|2021-05-21 16:50:10|2501.97|2488.97|2505.52|2492.52|2505.71|2492.71|2500.23|2487.23|35
1621615820000|2021-05-21 16:50:20|2506.22|2493.22|2505.01|2492.01|2508.6|2495.6|2505.01|2492.01|38
1621615830000|2021-05-21 16:50:30|2506.14|2493.14|2499.31|2486.31|2506.43|2493.43|2499.31|2486.31|40
1621615840000|2021-05-21 16:50:40|2499.7|2486.7|2501.03|2488.03|2501.03|2488.03|2497.62|2484.62|38
1621615850000|2021-05-21 16:50:50|2500.55|2487.55|2495.55|2482.55|2501.24|2488.24|2494.58|2481.58|38
1621615860000|2021-05-21 16:51:00|2495.59|2482.59|2494.27|2481.27|2498.17|2485.17|2493.98|2480.98|38
1621615870000|2021-05-21 16:51:10|2494.37|2481.37|2488.55|2475.55|2494.37|2481.37|2488.5|2475.5|40
1621615880000|2021-05-21 16:51:20|2488.57|2475.57|2487.7|2474.7|2488.66|2475.66|2486.72|2473.72|38
1621615890000|2021-05-21 16:51:30|2487.8|2474.8|2486.6|2473.6|2487.89|2474.89|2484.96|2471.96|35
1621615900000|2021-05-21 16:51:40|2486.78|2473.78|2486.74|2473.74|2490.01|2477.01|2486.74|2473.74|36
1621615910000|2021-05-21 16:51:50|2486.62|2473.62|2484.06|2471.06|2486.62|2473.62|2483.31|2470.31|37
1621615920000|2021-05-21 16:52:00|2484.1|2471.1|2484.66|2471.66|2487.81|2474.81|2483.84|2470.84|40
1621615930000|2021-05-21 16:52:10|2484.7|2471.7|2483.45|2470.45|2484.7|2471.7|2482.92|2469.92|31
1621615940000|2021-05-21 16:52:20|2483.4|2470.4|2480.31|2467.31|2484.4|2471.4|2480.31|2467.31|37
1621615950000|2021-05-21 16:52:30|2480.51|2467.51|2479.29|2466.29|2482.06|2469.06|2479|2466|40
1621615960000|2021-05-21 16:52:40|2479.62|2466.62|2477.94|2464.94|2481.48|2468.48|2477.5|2464.5|37
1621615970000|2021-05-21 16:52:50|2477.85|2464.85|2476.48|2463.48|2480.82|2467.82|2476.48|2463.48|36
1621615980000|2021-05-21 16:53:00|2476.23|2463.23|2477.91|2464.91|2477.91|2464.91|2475.48|2462.48|36
1621615990000|2021-05-21 16:53:10|2477.35|2464.35|2475.29|2462.29|2478.57|2465.57|2475.29|2462.29|35
1621616000000|2021-05-21 16:53:20|2475.28|2462.28|2472.25|2459.25|2475.81|2462.81|2472.24|2459.24|33
1621616010000|2021-05-21 16:53:30|2472.13|2459.13|2472.12|2459.12|2476.89|2463.89|2472.12|2459.12|37
1621616020000|2021-05-21 16:53:40|2472.26|2459.26|2470.67|2457.67|2473.21|2460.21|2470.61|2457.61|37
1621616030000|2021-05-21 16:53:50|2471|2458|2472.23|2459.23|2472.41|2459.41|2470.14|2457.14|38
1621616040000|2021-05-21 16:54:00|2471.84|2458.84|2472.88|2459.88|2473.84|2460.84|2470.59|2457.59|38
1621616050000|2021-05-21 16:54:10|2473.1|2460.1|2468.09|2455.09|2473.1|2460.1|2468.09|2455.09|32
1621616060000|2021-05-21 16:54:20|2468.22|2455.22|2466.34|2453.34|2469.15|2456.15|2465.26|2452.26|36
1621616070000|2021-05-21 16:54:30|2466.33|2453.33|2462.28|2449.28|2466.33|2453.33|2462.01|2449.01|39
1621616080000|2021-05-21 16:54:40|2461.88|2448.88|2462.77|2449.77|2462.78|2449.78|2459.76|2446.76|39
1621616090000|2021-05-21 16:54:50|2463.41|2450.41|2460.57|2447.57|2464.58|2451.58|2460.28|2447.28|38
1621616100000|2021-05-21 16:55:00|2460.45|2447.45|2467.79|2454.79|2467.89|2454.89|2460.45|2447.45|38
1621616110000|2021-05-21 16:55:10|2468.05|2455.05|2464.12|2451.12|2468.11|2455.11|2463.85|2450.85|36
1621616120000|2021-05-21 16:55:20|2463.13|2450.13|2465.2|2452.2|2467.03|2454.03|2463.13|2450.13|38
1621616130000|2021-05-21 16:55:30|2464.69|2451.69|2466.96|2453.96|2466.98|2453.98|2463.45|2450.45|37
1621616140000|2021-05-21 16:55:40|2466.37|2453.37|2464.18|2451.18|2466.94|2453.94|2463.64|2450.64|38
1621616150000|2021-05-21 16:55:50|2464.03|2451.03|2464.16|2451.16|2466.64|2453.64|2464|2451|36
1621616160000|2021-05-21 16:56:00|2464.32|2451.32|2467.96|2454.96|2467.96|2454.96|2464.12|2451.12|26
1621616170000|2021-05-21 16:56:10|2467.33|2454.33|2469.49|2456.49|2469.49|2456.49|2466.54|2453.54|36
1621616180000|2021-05-21 16:56:20|2469.02|2456.02|2470.08|2457.08|2470.4|2457.4|2468.82|2455.82|33
1621616190000|2021-05-21 16:56:30|2469.8|2456.8|2466.55|2453.55|2469.8|2456.8|2465.59|2452.59|36
1621616200000|2021-05-21 16:56:40|2466.7|2453.7|2470.51|2457.51|2470.51|2457.51|2465.25|2452.25|32
1621616210000|2021-05-21 16:56:50|2469.69|2456.69|2470.42|2457.42|2470.5|2457.5|2469.32|2456.32|31
1621616220000|2021-05-21 16:57:00|2470.88|2457.88|2467.1|2454.1|2471|2458|2466.59|2453.59|37
1621616230000|2021-05-21 16:57:10|2467.74|2454.74|2463.58|2450.58|2467.74|2454.74|2462.7|2449.7|36
1621616240000|2021-05-21 16:57:20|2463.23|2450.23|2464.36|2451.36|2465.27|2452.27|2463.23|2450.23|28
1621616250000|2021-05-21 16:57:30|2464.35|2451.35|2463.54|2450.54|2464.46|2451.46|2463.23|2450.23|38
1621616260000|2021-05-21 16:57:40|2463.52|2450.52|2461.2|2448.2|2463.66|2450.66|2459.83|2446.83|31
1621616270000|2021-05-21 16:57:50|2461.17|2448.17|2457.26|2444.26|2461.17|2448.17|2457.26|2444.26|39
1621616280000|2021-05-21 16:58:00|2456.72|2443.72|2459.88|2446.88|2460.86|2447.86|2456.56|2443.56|40
1621616290000|2021-05-21 16:58:10|2459.87|2446.87|2463.45|2450.45|2463.45|2450.45|2459.8|2446.8|33
1621616300000|2021-05-21 16:58:20|2463.42|2450.42|2464.47|2451.47|2464.75|2451.75|2463.22|2450.22|32
1621616310000|2021-05-21 16:58:30|2464.37|2451.37|2470.98|2457.98|2471.78|2458.78|2464.37|2451.37|37
1621616320000|2021-05-21 16:58:40|2470.89|2457.89|2472.08|2459.08|2472.08|2459.08|2468.98|2455.98|31
1621616330000|2021-05-21 16:58:50|2471.65|2458.65|2474.23|2461.23|2477.75|2464.75|2471.65|2458.65|33
1621616340000|2021-05-21 16:59:00|2474.48|2461.48|2472.37|2459.37|2475.01|2462.01|2470.59|2457.59|39
1621616350000|2021-05-21 16:59:10|2472.35|2459.35|2474.75|2461.75|2474.75|2461.75|2470.71|2457.71|36
1621616360000|2021-05-21 16:59:20|2474.76|2461.76|2474.06|2461.06|2477.7|2464.7|2473.92|2460.92|37
1621616370000|2021-05-21 16:59:30|2474.22|2461.22|2470.11|2457.11|2474.22|2461.22|2469.16|2456.16|40
1621616380000|2021-05-21 16:59:40|2470.03|2457.03|2466.42|2453.42|2470.03|2457.03|2466.07|2453.07|39
1621616390000|2021-05-21 16:59:50|2466.62|2453.62|2464.47|2451.47|2466.8|2453.8|2464.05|2451.05|32
1621616400000|2021-05-21 17:00:00|2464.25|2451.25|2466.63|2453.63|2466.84|2453.84|2463.61|2450.61|35
1621616410000|2021-05-21 17:00:10|2466.59|2453.59|2467.57|2454.57|2469.01|2456.01|2466.59|2453.59|39
1621616420000|2021-05-21 17:00:20|2467.56|2454.56|2463.26|2450.26|2467.79|2454.79|2462.95|2449.95|35
1621616430000|2021-05-21 17:00:30|2462.86|2449.86|2459.1|2446.1|2463.94|2450.94|2458.66|2445.66|38
1621616440000|2021-05-21 17:00:40|2459.21|2446.21|2446.34|2433.34|2459.46|2446.46|2445.16|2432.16|40
1621616450000|2021-05-21 17:00:50|2446.99|2433.99|2448.29|2435.29|2450.47|2437.47|2446.99|2433.99|38
1621616460000|2021-05-21 17:01:00|2448.49|2435.49|2450.06|2437.06|2450.37|2437.37|2445.12|2432.12|38
1621616470000|2021-05-21 17:01:10|2450.18|2437.18|2453.24|2440.24|2454.97|2441.97|2449.57|2436.57|39
1621616480000|2021-05-21 17:01:20|2453.12|2440.12|2457.85|2444.85|2460.97|2447.97|2452.27|2439.27|40
1621616490000|2021-05-21 17:01:30|2457.62|2444.62|2463.37|2450.37|2463.37|2450.37|2457.62|2444.62|39
1621616500000|2021-05-21 17:01:40|2463.36|2450.36|2462.01|2449.01|2463.67|2450.67|2461.66|2448.66|39
1621616510000|2021-05-21 17:01:50|2462.22|2449.22|2460.72|2447.72|2463.1|2450.1|2458.48|2445.48|35
1621616520000|2021-05-21 17:02:00|2460.29|2447.29|2462.25|2449.25|2462.35|2449.35|2458.09|2445.09|40
1621616530000|2021-05-21 17:02:10|2461.89|2448.89|2470.62|2457.62|2471|2458|2461.77|2448.77|39
1621616540000|2021-05-21 17:02:20|2468.85|2455.85|2468.56|2455.56|2470.47|2457.47|2464.89|2451.89|37
1621616550000|2021-05-21 17:02:30|2468.59|2455.59|2471.66|2458.66|2472.59|2459.59|2466.26|2453.26|39
1621616560000|2021-05-21 17:02:40|2471.46|2458.46|2475.35|2462.35|2476.31|2463.31|2468.95|2455.95|40
1621616570000|2021-05-21 17:02:50|2475.86|2462.86|2479.83|2466.83|2482.24|2469.24|2474.97|2461.97|39
1621616580000|2021-05-21 17:03:00|2479.09|2466.09|2478.77|2465.77|2483.49|2470.49|2478.54|2465.54|38
1621616590000|2021-05-21 17:03:10|2478.58|2465.58|2470.53|2457.53|2478.61|2465.61|2470.35|2457.35|40
1621616600000|2021-05-21 17:03:20|2470.58|2457.58|2469.74|2456.74|2471.16|2458.16|2469.05|2456.05|39
1621616610000|2021-05-21 17:03:30|2469.56|2456.56|2463.06|2450.06|2470.39|2457.39|2462.96|2449.96|39
1621616620000|2021-05-21 17:03:40|2463.29|2450.29|2459.71|2446.71|2464.61|2451.61|2458.9|2445.9|36
1621616630000|2021-05-21 17:03:50|2459.32|2446.32|2457.18|2444.18|2460.39|2447.39|2453.63|2440.63|39
1621616640000|2021-05-21 17:04:00|2457.9|2444.9|2452.41|2439.41|2457.9|2444.9|2452.41|2439.41|40
1621616650000|2021-05-21 17:04:10|2451.95|2438.95|2448.08|2435.08|2453.35|2440.35|2448.08|2435.08|40
1621616660000|2021-05-21 17:04:20|2448.2|2435.2|2445.78|2432.78|2448.2|2435.2|2444.88|2431.88|38
1621616670000|2021-05-21 17:04:30|2446.4|2433.4|2447.33|2434.33|2447.5|2434.5|2443.8|2430.8|37
1621616680000|2021-05-21 17:04:40|2447.39|2434.39|2443.37|2430.37|2447.94|2434.94|2442.09|2429.09|40
1621616690000|2021-05-21 17:04:50|2443.2|2430.2|2443.8|2430.8|2444.74|2431.74|2442.52|2429.52|39
1621616700000|2021-05-21 17:05:00|2443.77|2430.77|2445.85|2432.85|2446.55|2433.55|2440.71|2427.71|39
1621616710000|2021-05-21 17:05:10|2446.23|2433.23|2452.31|2439.31|2453.14|2440.14|2445.91|2432.91|40
1621616720000|2021-05-21 17:05:20|2451.91|2438.91|2452.5|2439.5|2453.18|2440.18|2449.41|2436.41|39
1621616730000|2021-05-21 17:05:30|2453|2440|2458.65|2445.65|2459.02|2446.02|2449.45|2436.45|35
1621616740000|2021-05-21 17:05:40|2458.67|2445.67|2457.91|2444.91|2458.67|2445.67|2453.29|2440.29|35
1621616750000|2021-05-21 17:05:50|2457.95|2444.95|2455.23|2442.23|2458.46|2445.46|2453.88|2440.88|39
1621616760000|2021-05-21 17:06:00|2455.07|2442.07|2453.09|2440.09|2457.67|2444.67|2452.48|2439.48|38
1621616770000|2021-05-21 17:06:10|2453.59|2440.59|2457.5|2444.5|2458.8|2445.8|2453.35|2440.35|38
1621616780000|2021-05-21 17:06:20|2457.54|2444.54|2468.41|2455.41|2468.55|2455.55|2456.61|2443.61|38
1621616790000|2021-05-21 17:06:30|2469.36|2456.36|2470.94|2457.94|2472.55|2459.55|2465.18|2452.18|36
1621616800000|2021-05-21 17:06:40|2471.67|2458.67|2464.94|2451.94|2471.67|2458.67|2464.62|2451.62|40
1621616810000|2021-05-21 17:06:50|2465.52|2452.52|2464.47|2451.47|2466.2|2453.2|2460.67|2447.67|40
1621616820000|2021-05-21 17:07:00|2464.55|2451.55|2462.67|2449.67|2464.91|2451.91|2461.81|2448.81|38
1621616830000|2021-05-21 17:07:10|2462.68|2449.68|2456.16|2443.16|2463.56|2450.56|2456|2443|39
1621616840000|2021-05-21 17:07:20|2455.73|2442.73|2453.19|2440.19|2457.05|2444.05|2453.19|2440.19|38
1621616850000|2021-05-21 17:07:30|2452.95|2439.95|2452.05|2439.05|2453.79|2440.79|2451.14|2438.14|40
1621616860000|2021-05-21 17:07:40|2451.97|2438.97|2449.01|2436.01|2452.95|2439.95|2448.82|2435.82|38
1621616870000|2021-05-21 17:07:50|2448.9|2435.9|2453.22|2440.22|2453.57|2440.57|2448.9|2435.9|38
1621616880000|2021-05-21 17:08:00|2453.58|2440.58|2455|2442|2456.43|2443.43|2452.72|2439.72|39
1621616890000|2021-05-21 17:08:10|2454.58|2441.58|2452.11|2439.11|2454.58|2441.58|2450.74|2437.74|38
1621616900000|2021-05-21 17:08:20|2451.88|2438.88|2453.94|2440.94|2454.35|2441.35|2451.72|2438.72|35
1621616910000|2021-05-21 17:08:30|2453.45|2440.45|2460.45|2447.45|2461.12|2448.12|2453.45|2440.45|39
1621616920000|2021-05-21 17:08:40|2460.54|2447.54|2460.46|2447.46|2460.84|2447.84|2457.49|2444.49|39
1621616930000|2021-05-21 17:08:50|2460.24|2447.24|2460.56|2447.56|2461.09|2448.09|2458.24|2445.24|40
1621616940000|2021-05-21 17:09:00|2460.13|2447.13|2461.2|2448.2|2461.2|2448.2|2459.88|2446.88|35
1621616950000|2021-05-21 17:09:10|2461.05|2448.05|2462.66|2449.66|2462.66|2449.66|2461.01|2448.01|36
1621616960000|2021-05-21 17:09:20|2462.89|2449.89|2461.24|2448.24|2462.94|2449.94|2460.55|2447.55|38
1621616970000|2021-05-21 17:09:30|2461.27|2448.27|2464.49|2451.49|2466.03|2453.03|2461.27|2448.27|38
1621616980000|2021-05-21 17:09:40|2464.53|2451.53|2468.05|2455.05|2469.64|2456.64|2464.53|2451.53|40
1621616990000|2021-05-21 17:09:50|2467.73|2454.73|2465.57|2452.57|2468.72|2455.72|2464.26|2451.26|37
1621617000000|2021-05-21 17:10:00|2465.72|2452.72|2467.65|2454.65|2467.65|2454.65|2465.34|2452.34|40
1621617010000|2021-05-21 17:10:10|2467.69|2454.69|2470.79|2457.79|2471.94|2458.94|2467.69|2454.69|37
1621617020000|2021-05-21 17:10:20|2470.86|2457.86|2470.43|2457.43|2471.69|2458.69|2469.63|2456.63|32
1621617030000|2021-05-21 17:10:30|2470.5|2457.5|2472|2459|2474.63|2461.63|2469.93|2456.93|36
1621617040000|2021-05-21 17:10:40|2473.65|2460.65|2473.93|2460.93|2474.03|2461.03|2472.12|2459.12|36
1621617050000|2021-05-21 17:10:50|2473.82|2460.82|2472.58|2459.58|2475.16|2462.16|2471.5|2458.5|34
1621617060000|2021-05-21 17:11:00|2472.59|2459.59|2475.54|2462.54|2475.54|2462.54|2472.22|2459.22|37
1621617070000|2021-05-21 17:11:10|2475.49|2462.49|2476.88|2463.88|2480.34|2467.34|2475.23|2462.23|38
1621617080000|2021-05-21 17:11:20|2476.69|2463.69|2476.87|2463.87|2478.82|2465.82|2475.74|2462.74|37
1621617090000|2021-05-21 17:11:30|2477.84|2464.84|2478.08|2465.08|2478.1|2465.1|2475.37|2462.37|36
1621617100000|2021-05-21 17:11:40|2478.09|2465.09|2478.09|2465.09|2478.48|2465.48|2477.21|2464.21|33
1621617110000|2021-05-21 17:11:50|2477.82|2464.82|2478.06|2465.06|2478.75|2465.75|2477.82|2464.82|35
1621617120000|2021-05-21 17:12:00|2478.07|2465.07|2475.57|2462.57|2478.07|2465.07|2475.57|2462.57|34
1621617130000|2021-05-21 17:12:10|2475.04|2462.04|2478.45|2465.45|2478.75|2465.75|2475.04|2462.04|37
1621617140000|2021-05-21 17:12:20|2478.46|2465.46|2480.53|2467.53|2480.6|2467.6|2478.37|2465.37|28
1621617150000|2021-05-21 17:12:30|2480.49|2467.49|2478.77|2465.77|2480.93|2467.93|2478.57|2465.57|39
1621617160000|2021-05-21 17:12:40|2478.83|2465.83|2478.67|2465.67|2479.33|2466.33|2477.16|2464.16|39
1621617170000|2021-05-21 17:12:50|2478.84|2465.84|2480.04|2467.04|2480.13|2467.13|2478.53|2465.53|39
1621617180000|2021-05-21 17:13:00|2479.96|2466.96|2478.7|2465.7|2481.32|2468.32|2478.61|2465.61|39
1621617190000|2021-05-21 17:13:10|2478.62|2465.62|2475.35|2462.35|2478.68|2465.68|2475.03|2462.03|35
1621617200000|2021-05-21 17:13:20|2475.07|2462.07|2474.73|2461.73|2476.39|2463.39|2473.41|2460.41|40
1621617210000|2021-05-21 17:13:30|2474.38|2461.38|2474.81|2461.81|2475.41|2462.41|2474.14|2461.14|37
1621617220000|2021-05-21 17:13:40|2474.86|2461.86|2475.08|2462.08|2475.31|2462.31|2474.65|2461.65|31
1621617230000|2021-05-21 17:13:50|2474.78|2461.78|2468.02|2455.02|2474.85|2461.85|2468.02|2455.02|36
1621617240000|2021-05-21 17:14:00|2467.97|2454.97|2472.43|2459.43|2472.43|2459.43|2467.67|2454.67|39
1621617250000|2021-05-21 17:14:10|2471.71|2458.71|2463.55|2450.55|2471.71|2458.71|2463.55|2450.55|37
1621617260000|2021-05-21 17:14:20|2463.77|2450.77|2457.63|2444.63|2463.77|2450.77|2455.53|2442.53|39
1621617270000|2021-05-21 17:14:30|2457.57|2444.57|2455.58|2442.58|2457.57|2444.57|2454.94|2441.94|39
1621617280000|2021-05-21 17:14:40|2455.68|2442.68|2454.05|2441.05|2455.68|2442.68|2452.73|2439.73|38
1621617290000|2021-05-21 17:14:50|2454.08|2441.08|2455.39|2442.39|2455.91|2442.91|2453.48|2440.48|38
1621617300000|2021-05-21 17:15:00|2455.71|2442.71|2453.46|2440.46|2456.03|2443.03|2450.98|2437.98|35
1621617310000|2021-05-21 17:15:10|2453.62|2440.62|2454.75|2441.75|2457.02|2444.02|2453.62|2440.62|40
1621617320000|2021-05-21 17:15:20|2454.61|2441.61|2453.88|2440.88|2456.5|2443.5|2452.51|2439.51|38
1621617330000|2021-05-21 17:15:30|2453.86|2440.86|2455.12|2442.12|2455.14|2442.14|2452.9|2439.9|35
1621617340000|2021-05-21 17:15:40|2455.15|2442.15|2455.08|2442.08|2455.42|2442.42|2453.74|2440.74|36
1621617350000|2021-05-21 17:15:50|2455.35|2442.35|2461.29|2448.29|2461.58|2448.58|2455.35|2442.35|30
1621617360000|2021-05-21 17:16:00|2461.54|2448.54|2465.83|2452.83|2466.24|2453.24|2459.77|2446.77|35
1621617370000|2021-05-21 17:16:10|2466.24|2453.24|2468.51|2455.51|2468.51|2455.51|2464.86|2451.86|35
1621617380000|2021-05-21 17:16:20|2468.44|2455.44|2473.89|2460.89|2474.01|2461.01|2468.44|2455.44|34
1621617390000|2021-05-21 17:16:30|2473.96|2460.96|2472.41|2459.41|2477.73|2464.73|2472.41|2459.41|34
1621617400000|2021-05-21 17:16:40|2472.58|2459.58|2474.23|2461.23|2477.32|2464.32|2471.93|2458.93|35
1621617410000|2021-05-21 17:16:50|2474.33|2461.33|2474.77|2461.77|2475.82|2462.82|2474.11|2461.11|36
1621617420000|2021-05-21 17:17:00|2474.78|2461.78|2476.34|2463.34|2476.34|2463.34|2474.78|2461.78|34
1621617430000|2021-05-21 17:17:10|2476.33|2463.33|2471.62|2458.62|2476.33|2463.33|2471.62|2458.62|37
1621617440000|2021-05-21 17:17:20|2469.8|2456.8|2468.47|2455.47|2469.8|2456.8|2468.34|2455.34|31
1621617450000|2021-05-21 17:17:30|2468.65|2455.65|2472.96|2459.96|2472.96|2459.96|2468.65|2455.65|38
1621617460000|2021-05-21 17:17:40|2473.2|2460.2|2473.57|2460.57|2473.95|2460.95|2472.01|2459.01|34
1621617470000|2021-05-21 17:17:50|2473.47|2460.47|2473.2|2460.2|2473.89|2460.89|2472.3|2459.3|38
1621617480000|2021-05-21 17:18:00|2472.74|2459.74|2471.96|2458.96|2473.97|2460.97|2470.99|2457.99|38
1621617490000|2021-05-21 17:18:10|2471.71|2458.71|2471.18|2458.18|2472.96|2459.96|2469.72|2456.72|37
1621617500000|2021-05-21 17:18:20|2470.99|2457.99|2473.56|2460.56|2473.56|2460.56|2469.51|2456.51|37
1621617510000|2021-05-21 17:18:30|2473.53|2460.53|2475.58|2462.58|2475.95|2462.95|2473.53|2460.53|34
1621617520000|2021-05-21 17:18:40|2475.5|2462.5|2473.91|2460.91|2475.62|2462.62|2473.82|2460.82|35
1621617530000|2021-05-21 17:18:50|2474.01|2461.01|2470.07|2457.07|2474.01|2461.01|2470.07|2457.07|34
1621617540000|2021-05-21 17:19:00|2470.08|2457.08|2469.57|2456.57|2471.42|2458.42|2469.5|2456.5|31
1621617550000|2021-05-21 17:19:10|2469.64|2456.64|2467.04|2454.04|2469.71|2456.71|2467.04|2454.04|33
1621617560000|2021-05-21 17:19:20|2465.76|2452.76|2468.69|2455.69|2469.19|2456.19|2464.83|2451.83|36
1621617570000|2021-05-21 17:19:30|2469.45|2456.45|2475.42|2462.42|2478.23|2465.23|2468.83|2455.83|39
1621617580000|2021-05-21 17:19:40|2478.06|2465.06|2497.17|2484.17|2497.33|2484.33|2478.06|2465.06|38
1621617590000|2021-05-21 17:19:50|2497.39|2484.39|2493.9|2480.9|2500.23|2487.23|2493.9|2480.9|39
1621617600000|2021-05-21 17:20:00|2493.43|2480.43|2496.68|2483.68|2499.62|2486.62|2492.77|2479.77|40
1621617610000|2021-05-21 17:20:10|2496.23|2483.23|2497.67|2484.67|2499.83|2486.83|2496.23|2483.23|38
1621617620000|2021-05-21 17:20:20|2498.09|2485.09|2498.73|2485.73|2498.88|2485.88|2497.83|2484.83|34
1621617630000|2021-05-21 17:20:30|2498.74|2485.74|2494.14|2481.14|2498.77|2485.77|2493.38|2480.38|34
1621617640000|2021-05-21 17:20:40|2494.32|2481.32|2496.01|2483.01|2497.4|2484.4|2493.88|2480.88|37
1621617650000|2021-05-21 17:20:50|2496.06|2483.06|2493.26|2480.26|2496.13|2483.13|2493.26|2480.26|39
1621617660000|2021-05-21 17:21:00|2493|2480|2495.5|2482.5|2496.08|2483.08|2492.7|2479.7|31
1621617670000|2021-05-21 17:21:10|2495.62|2482.62|2500.92|2487.92|2500.92|2487.92|2495.09|2482.09|37
1621617680000|2021-05-21 17:21:20|2503.18|2490.18|2503.2|2490.2|2509.36|2496.36|2501.33|2488.33|36
1621617690000|2021-05-21 17:21:30|2503.76|2490.76|2501.58|2488.58|2505.46|2492.46|2501.46|2488.46|39
1621617700000|2021-05-21 17:21:40|2501.56|2488.56|2505.06|2492.06|2505.08|2492.08|2500.64|2487.64|37
1621617710000|2021-05-21 17:21:50|2504.96|2491.96|2507.52|2494.52|2507.52|2494.52|2503.86|2490.86|37
1621617720000|2021-05-21 17:22:00|2507.73|2494.73|2503.16|2490.16|2507.73|2494.73|2502.84|2489.84|35
1621617730000|2021-05-21 17:22:10|2503.17|2490.17|2504.97|2491.97|2505.92|2492.92|2503|2490|37
1621617740000|2021-05-21 17:22:20|2505.12|2492.12|2506.92|2493.92|2508.16|2495.16|2504.51|2491.51|35
1621617750000|2021-05-21 17:22:30|2507.58|2494.58|2507.24|2494.24|2508.67|2495.67|2505.04|2492.04|34
1621617760000|2021-05-21 17:22:40|2507.15|2494.15|2507.44|2494.44|2508.91|2495.91|2506.91|2493.91|36
1621617770000|2021-05-21 17:22:50|2508.02|2495.02|2508.75|2495.75|2509.02|2496.02|2507.67|2494.67|34
1621617780000|2021-05-21 17:23:00|2508.73|2495.73|2506.33|2493.33|2508.73|2495.73|2505.45|2492.45|35
1621617790000|2021-05-21 17:23:10|2506.4|2493.4|2504.59|2491.59|2508.06|2495.06|2503.86|2490.86|35
1621617800000|2021-05-21 17:23:20|2504.39|2491.39|2504.85|2491.85|2506.53|2493.53|2504.35|2491.35|36
1621617810000|2021-05-21 17:23:30|2504.82|2491.82|2504.77|2491.77|2505.5|2492.5|2504.38|2491.38|27
1621617820000|2021-05-21 17:23:40|2504.63|2491.63|2502.65|2489.65|2504.78|2491.78|2502.6|2489.6|30
1621617830000|2021-05-21 17:23:50|2502.66|2489.66|2499.83|2486.83|2502.95|2489.95|2499.83|2486.83|30
1621617840000|2021-05-21 17:24:00|2499.76|2486.76|2495.08|2482.08|2499.85|2486.85|2494.69|2481.69|37
1621617850000|2021-05-21 17:24:10|2495.09|2482.09|2496.63|2483.63|2496.99|2483.99|2495.08|2482.08|31
1621617860000|2021-05-21 17:24:20|2497.09|2484.09|2496.71|2483.71|2498.12|2485.12|2496.49|2483.49|35
1621617870000|2021-05-21 17:24:30|2496.7|2483.7|2495.74|2482.74|2496.7|2483.7|2495.35|2482.35|34
1621617880000|2021-05-21 17:24:40|2495.47|2482.47|2492.21|2479.21|2496.22|2483.22|2492.21|2479.21|33
1621617890000|2021-05-21 17:24:50|2492.23|2479.23|2495|2482|2495.06|2482.06|2492.23|2479.23|31
1621617900000|2021-05-21 17:25:00|2495.95|2482.95|2491.28|2478.28|2497.35|2484.35|2491.25|2478.25|37
1621617910000|2021-05-21 17:25:10|2491.29|2478.29|2485.83|2472.83|2491.38|2478.38|2485.02|2472.02|39
1621617920000|2021-05-21 17:25:20|2485.85|2472.85|2482.88|2469.88|2486.32|2473.32|2482.58|2469.58|39
1621617930000|2021-05-21 17:25:30|2483.42|2470.42|2482.5|2469.5|2484.4|2471.4|2482.11|2469.11|37
1621617940000|2021-05-21 17:25:40|2482.43|2469.43|2483.36|2470.36|2485.51|2472.51|2480.01|2467.01|36
1621617950000|2021-05-21 17:25:50|2483.31|2470.31|2484.43|2471.43|2486.59|2473.59|2483.31|2470.31|39
1621617960000|2021-05-21 17:26:00|2486.21|2473.21|2480.51|2467.51|2486.21|2473.21|2480.27|2467.27|38
1621617970000|2021-05-21 17:26:10|2480.55|2467.55|2479|2466|2481.68|2468.68|2478.31|2465.31|38
1621617980000|2021-05-21 17:26:20|2479.02|2466.02|2476|2463|2479.02|2466.02|2475.03|2462.03|34
1621617990000|2021-05-21 17:26:30|2475.68|2462.68|2472.91|2459.91|2475.89|2462.89|2472.38|2459.38|37
1621618000000|2021-05-21 17:26:40|2473.08|2460.08|2470.43|2457.43|2473.58|2460.58|2470.43|2457.43|35
1621618010000|2021-05-21 17:26:50|2470.22|2457.22|2469.6|2456.6|2470.89|2457.89|2469.07|2456.07|32
1621618020000|2021-05-21 17:27:00|2469.75|2456.75|2471.24|2458.24|2473.94|2460.94|2469.75|2456.75|35
1621618030000|2021-05-21 17:27:10|2471.63|2458.63|2479.23|2466.23|2479.95|2466.95|2471.03|2458.03|36
1621618040000|2021-05-21 17:27:20|2480.2|2467.2|2476.48|2463.48|2480.2|2467.2|2474.8|2461.8|40
1621618050000|2021-05-21 17:27:30|2475.97|2462.97|2473.91|2460.91|2476.23|2463.23|2473.38|2460.38|38
1621618060000|2021-05-21 17:27:40|2473.43|2460.43|2474.06|2461.06|2474.73|2461.73|2471.93|2458.93|38
1621618070000|2021-05-21 17:27:50|2474.22|2461.22|2475.75|2462.75|2476.65|2463.65|2473.42|2460.42|37
1621618080000|2021-05-21 17:28:00|2475.61|2462.61|2474.73|2461.73|2476.76|2463.76|2473.55|2460.55|39
1621618090000|2021-05-21 17:28:10|2474.7|2461.7|2469.79|2456.79|2474.7|2461.7|2469.79|2456.79|35
1621618100000|2021-05-21 17:28:20|2470.62|2457.62|2474.27|2461.27|2474.9|2461.9|2469.04|2456.04|38
1621618110000|2021-05-21 17:28:30|2474.04|2461.04|2475.3|2462.3|2476.68|2463.68|2474.04|2461.04|37
1621618120000|2021-05-21 17:28:40|2475.34|2462.34|2474.96|2461.96|2475.4|2462.4|2474.83|2461.83|28
1621618130000|2021-05-21 17:28:50|2475|2462|2472.65|2459.65|2475.04|2462.04|2471.46|2458.46|29
1621618140000|2021-05-21 17:29:00|2473.43|2460.43|2471.5|2458.5|2474.74|2461.74|2471.2|2458.2|35
1621618150000|2021-05-21 17:29:10|2471.22|2458.22|2467.83|2454.83|2471.23|2458.23|2467.42|2454.42|34
1621618160000|2021-05-21 17:29:20|2467.5|2454.5|2466.16|2453.16|2468.08|2455.08|2465.94|2452.94|34
1621618170000|2021-05-21 17:29:30|2466.55|2453.55|2464.66|2451.66|2469.9|2456.9|2464.3|2451.3|37
1621618180000|2021-05-21 17:29:40|2464.84|2451.84|2465.61|2452.61|2466.67|2453.67|2463.99|2450.99|38
1621618190000|2021-05-21 17:29:50|2465.22|2452.22|2463.49|2450.49|2465.32|2452.32|2463.49|2450.49|31
1621618200000|2021-05-21 17:30:00|2463.53|2450.53|2457.92|2444.92|2463.54|2450.54|2457.92|2444.92|35
1621618210000|2021-05-21 17:30:10|2457.62|2444.62|2458.77|2445.77|2459.6|2446.6|2457.31|2444.31|39
1621618220000|2021-05-21 17:30:20|2458.71|2445.71|2465.96|2452.96|2465.96|2452.96|2458.5|2445.5|35
1621618230000|2021-05-21 17:30:30|2466|2453|2466.63|2453.63|2466.94|2453.94|2465.61|2452.61|33
1621618240000|2021-05-21 17:30:40|2466.78|2453.78|2471.33|2458.33|2471.68|2458.68|2466.22|2453.22|32
1621618250000|2021-05-21 17:30:50|2471.37|2458.37|2471.07|2458.07|2472.53|2459.53|2469.29|2456.29|34
1621618260000|2021-05-21 17:31:00|2471.61|2458.61|2470.14|2457.14|2471.66|2458.66|2469.98|2456.98|38
1621618270000|2021-05-21 17:31:10|2469.55|2456.55|2469.26|2456.26|2470.69|2457.69|2468.62|2455.62|30
1621618280000|2021-05-21 17:31:20|2469.28|2456.28|2468.71|2455.71|2469.89|2456.89|2468.03|2455.03|35
1621618290000|2021-05-21 17:31:30|2468.79|2455.79|2471.45|2458.45|2471.97|2458.97|2468.79|2455.79|31
1621618300000|2021-05-21 17:31:40|2471.42|2458.42|2468.89|2455.89|2471.43|2458.43|2468.46|2455.46|38
1621618310000|2021-05-21 17:31:50|2468.83|2455.83|2467.42|2454.42|2469.58|2456.58|2467.04|2454.04|37
1621618320000|2021-05-21 17:32:00|2467.4|2454.4|2461.76|2448.76|2467.4|2454.4|2461.76|2448.76|38
1621618330000|2021-05-21 17:32:10|2462.01|2449.01|2462.39|2449.39|2465.34|2452.34|2460.55|2447.55|37
1621618340000|2021-05-21 17:32:20|2461.99|2448.99|2461.09|2448.09|2462.47|2449.47|2461.03|2448.03|38
1621618350000|2021-05-21 17:32:30|2461.1|2448.1|2458.66|2445.66|2461.4|2448.4|2458.66|2445.66|38
1621618360000|2021-05-21 17:32:40|2458.74|2445.74|2456.92|2443.92|2459.89|2446.89|2456.21|2443.21|38
1621618370000|2021-05-21 17:32:50|2456.96|2443.96|2461.21|2448.21|2461.68|2448.68|2455.74|2442.74|40
1621618380000|2021-05-21 17:33:00|2461.18|2448.18|2461.89|2448.89|2462.21|2449.21|2459.74|2446.74|39
1621618390000|2021-05-21 17:33:10|2462.04|2449.04|2467.53|2454.53|2468.67|2455.67|2462.04|2449.04|33
1621618400000|2021-05-21 17:33:20|2467.12|2454.12|2469.5|2456.5|2469.5|2456.5|2467.12|2454.12|30
1621618410000|2021-05-21 17:33:30|2469.52|2456.52|2470.93|2457.93|2472.22|2459.22|2468.27|2455.27|37
1621618420000|2021-05-21 17:33:40|2470.51|2457.51|2465.58|2452.58|2470.69|2457.69|2465.38|2452.38|39
1621618430000|2021-05-21 17:33:50|2465.7|2452.7|2466.58|2453.58|2466.85|2453.85|2465.66|2452.66|30
1621618440000|2021-05-21 17:34:00|2467.07|2454.07|2469.81|2456.81|2470.19|2457.19|2466.69|2453.69|36
1621618450000|2021-05-21 17:34:10|2470.53|2457.53|2473.18|2460.18|2473.18|2460.18|2470.53|2457.53|34
1621618460000|2021-05-21 17:34:20|2473.07|2460.07|2469.08|2456.08|2473.39|2460.39|2468.84|2455.84|32
1621618470000|2021-05-21 17:34:30|2468.9|2455.9|2468.93|2455.93|2469.45|2456.45|2468.9|2455.9|29
1621618480000|2021-05-21 17:34:40|2469.16|2456.16|2469.39|2456.39|2469.42|2456.42|2468.74|2455.74|35
1621618490000|2021-05-21 17:34:50|2469.23|2456.23|2468.31|2455.31|2470.21|2457.21|2468.31|2455.31|34
1621618500000|2021-05-21 17:35:00|2468.24|2455.24|2467.41|2454.41|2468.65|2455.65|2467.41|2454.41|35
1621618510000|2021-05-21 17:35:10|2467.59|2454.59|2463.83|2450.83|2467.97|2454.97|2463.63|2450.63|31
1621618520000|2021-05-21 17:35:20|2463.75|2450.75|2463.37|2450.37|2464.23|2451.23|2462.4|2449.4|39
1621618530000|2021-05-21 17:35:30|2463.4|2450.4|2462.55|2449.55|2463.8|2450.8|2459.48|2446.48|37
1621618540000|2021-05-21 17:35:40|2462.59|2449.59|2459.19|2446.19|2462.59|2449.59|2458.48|2445.48|34
1621618550000|2021-05-21 17:35:50|2459.16|2446.16|2457|2444|2459.4|2446.4|2456.75|2443.75|37
1621618560000|2021-05-21 17:36:00|2457.05|2444.05|2454|2441|2457.05|2444.05|2452.62|2439.62|39
1621618570000|2021-05-21 17:36:10|2454.21|2441.21|2454.13|2441.13|2454.72|2441.72|2452.97|2439.97|36
1621618580000|2021-05-21 17:36:20|2454.03|2441.03|2452.44|2439.44|2455.17|2442.17|2451.9|2438.9|39
1621618590000|2021-05-21 17:36:30|2452.75|2439.75|2454.06|2441.06|2454.5|2441.5|2452.15|2439.15|38
1621618600000|2021-05-21 17:36:40|2453.91|2440.91|2449.52|2436.52|2454.17|2441.17|2449.52|2436.52|35
1621618610000|2021-05-21 17:36:50|2449.5|2436.5|2451.17|2438.17|2451.53|2438.53|2449.02|2436.02|39
1621618620000|2021-05-21 17:37:00|2451.47|2438.47|2457.68|2444.68|2458.57|2445.57|2451.47|2438.47|38
1621618630000|2021-05-21 17:37:10|2457.77|2444.77|2459.78|2446.78|2459.94|2446.94|2456.57|2443.57|38
1621618640000|2021-05-21 17:37:20|2459.95|2446.95|2458.87|2445.87|2460.01|2447.01|2457.72|2444.72|40
1621618650000|2021-05-21 17:37:30|2458.57|2445.57|2456.97|2443.97|2462.5|2449.5|2456.78|2443.78|36
1621618660000|2021-05-21 17:37:40|2457.48|2444.48|2452.02|2439.02|2457.48|2444.48|2452.02|2439.02|38
1621618670000|2021-05-21 17:37:50|2451.76|2438.76|2453.2|2440.2|2453.38|2440.38|2450.81|2437.81|38
1621618680000|2021-05-21 17:38:00|2453.07|2440.07|2458.18|2445.18|2458.18|2445.18|2453.07|2440.07|39
1621618690000|2021-05-21 17:38:10|2458.23|2445.23|2460.4|2447.4|2463|2450|2458.23|2445.23|39
1621618700000|2021-05-21 17:38:20|2460.42|2447.42|2462.34|2449.34|2463.14|2450.14|2458.77|2445.77|39
1621618710000|2021-05-21 17:38:30|2463.92|2450.92|2462.59|2449.59|2464.29|2451.29|2461.66|2448.66|38
1621618720000|2021-05-21 17:38:40|2462.58|2449.58|2460.95|2447.95|2462.58|2449.58|2459.55|2446.55|34
1621618730000|2021-05-21 17:38:50|2460.98|2447.98|2461.56|2448.56|2461.97|2448.97|2460.54|2447.54|33
1621618740000|2021-05-21 17:39:00|2461.42|2448.42|2462.21|2449.21|2462.68|2449.68|2460.52|2447.52|37
1621618750000|2021-05-21 17:39:10|2462.07|2449.07|2455.98|2442.98|2462.07|2449.07|2455.98|2442.98|34
1621618760000|2021-05-21 17:39:20|2456.74|2443.74|2454.24|2441.24|2457.08|2444.08|2454.15|2441.15|40
1621618770000|2021-05-21 17:39:30|2455.27|2442.27|2453.07|2440.07|2455.27|2442.27|2452.62|2439.62|38
1621618780000|2021-05-21 17:39:40|2453.18|2440.18|2454.96|2441.96|2455.38|2442.38|2453.18|2440.18|32
1621618790000|2021-05-21 17:39:50|2454.85|2441.85|2452.99|2439.99|2457.72|2444.72|2452.99|2439.99|37
1621618800000|2021-05-21 17:40:00|2453.44|2440.44|2453.34|2440.34|2456.26|2443.26|2452.24|2439.24|34
1621618810000|2021-05-21 17:40:10|2453.35|2440.35|2460.08|2447.08|2460.08|2447.08|2453.14|2440.14|35
1621618820000|2021-05-21 17:40:20|2459.66|2446.66|2458.41|2445.41|2460.1|2447.1|2458.06|2445.06|31
1621618830000|2021-05-21 17:40:30|2458.72|2445.72|2456.44|2443.44|2458.72|2445.72|2454.17|2441.17|38
1621618840000|2021-05-21 17:40:40|2456.71|2443.71|2456.37|2443.37|2458.21|2445.21|2454.9|2441.9|37
1621618850000|2021-05-21 17:40:50|2456.01|2443.01|2459.61|2446.61|2459.63|2446.63|2455.82|2442.82|37
1621618860000|2021-05-21 17:41:00|2459.64|2446.64|2458.48|2445.48|2460.05|2447.05|2458.38|2445.38|34
1621618870000|2021-05-21 17:41:10|2457.89|2444.89|2457.43|2444.43|2458.6|2445.6|2457.4|2444.4|39
1621618880000|2021-05-21 17:41:20|2457.49|2444.49|2459.79|2446.79|2459.79|2446.79|2456.93|2443.93|37
1621618890000|2021-05-21 17:41:30|2459.76|2446.76|2462.77|2449.77|2462.77|2449.77|2459.65|2446.65|31
1621618900000|2021-05-21 17:41:40|2463.03|2450.03|2464.42|2451.42|2464.42|2451.42|2462.96|2449.96|30
1621618910000|2021-05-21 17:41:50|2464.47|2451.47|2461.75|2448.75|2464.47|2451.47|2461.64|2448.64|20
1621618920000|2021-05-21 17:42:00|2462.25|2449.25|2460.7|2447.7|2462.25|2449.25|2460.7|2447.7|25
1621618930000|2021-05-21 17:42:10|2460.3|2447.3|2463.64|2450.64|2463.78|2450.78|2458.67|2445.67|37
1621618940000|2021-05-21 17:42:20|2463.56|2450.56|2463.4|2450.4|2463.58|2450.58|2462.25|2449.25|32
1621618950000|2021-05-21 17:42:30|2463.69|2450.69|2472.31|2459.31|2472.96|2459.96|2463.5|2450.5|39
1621618960000|2021-05-21 17:42:40|2472.41|2459.41|2473.95|2460.95|2475.41|2462.41|2472.41|2459.41|40
1621618970000|2021-05-21 17:42:50|2475.04|2462.04|2472.94|2459.94|2477.79|2464.79|2472.94|2459.94|38
1621618980000|2021-05-21 17:43:00|2472.72|2459.72|2474.53|2461.53|2474.53|2461.53|2471.54|2458.54|40
1621618990000|2021-05-21 17:43:10|2474.57|2461.57|2475.92|2462.92|2477.68|2464.68|2474.57|2461.57|35
1621619000000|2021-05-21 17:43:20|2476.37|2463.37|2476.47|2463.47|2476.94|2463.94|2474.87|2461.87|32
1621619010000|2021-05-21 17:43:30|2476.12|2463.12|2476.46|2463.46|2477.02|2464.02|2475.84|2462.84|31
1621619020000|2021-05-21 17:43:40|2476.54|2463.54|2476.51|2463.51|2476.98|2463.98|2475.06|2462.06|33
1621619030000|2021-05-21 17:43:50|2476.54|2463.54|2477.95|2464.95|2477.95|2464.95|2476.54|2463.54|29
1621619040000|2021-05-21 17:44:00|2477.51|2464.51|2480.18|2467.18|2480.18|2467.18|2477.51|2464.51|37
1621619050000|2021-05-21 17:44:10|2481.05|2468.05|2481.57|2468.57|2483.35|2470.35|2480.1|2467.1|37
1621619060000|2021-05-21 17:44:20|2481.29|2468.29|2483.4|2470.4|2484.07|2471.07|2480.89|2467.89|32
1621619070000|2021-05-21 17:44:30|2483.34|2470.34|2481.38|2468.38|2483.34|2470.34|2480.96|2467.96|39
1621619080000|2021-05-21 17:44:40|2481.42|2468.42|2481.9|2468.9|2481.9|2468.9|2479.89|2466.89|39
1621619090000|2021-05-21 17:44:50|2481.95|2468.95|2481.69|2468.69|2482.97|2469.97|2481.2|2468.2|30
1621619100000|2021-05-21 17:45:00|2481.3|2468.3|2477.99|2464.99|2481.3|2468.3|2477.99|2464.99|37
1621619110000|2021-05-21 17:45:10|2477.9|2464.9|2474.43|2461.43|2478.16|2465.16|2474.43|2461.43|40
1621619120000|2021-05-21 17:45:20|2474.45|2461.45|2472.68|2459.68|2474.96|2461.96|2472.14|2459.14|39
1621619130000|2021-05-21 17:45:30|2472.73|2459.73|2474.44|2461.44|2474.44|2461.44|2472.73|2459.73|35
1621619140000|2021-05-21 17:45:40|2474.5|2461.5|2475.83|2462.83|2475.98|2462.98|2474.5|2461.5|39
1621619150000|2021-05-21 17:45:50|2475.78|2462.78|2474.74|2461.74|2476.07|2463.07|2474.1|2461.1|36
1621619160000|2021-05-21 17:46:00|2474.72|2461.72|2475.31|2462.31|2476.12|2463.12|2474.71|2461.71|33
1621619170000|2021-05-21 17:46:10|2475.3|2462.3|2478.17|2465.17|2478.17|2465.17|2475.3|2462.3|27
1621619180000|2021-05-21 17:46:20|2478.19|2465.19|2479.3|2466.3|2479.47|2466.47|2476.89|2463.89|28
1621619190000|2021-05-21 17:46:30|2479.21|2466.21|2481.53|2468.53|2481.89|2468.89|2479.21|2466.21|32
1621619200000|2021-05-21 17:46:40|2481.35|2468.35|2480.07|2467.07|2481.62|2468.62|2479.68|2466.68|29
1621619210000|2021-05-21 17:46:50|2480.24|2467.24|2479.66|2466.66|2480.24|2467.24|2477.47|2464.47|31
1621619220000|2021-05-21 17:47:00|2480.25|2467.25|2484.55|2471.55|2485.74|2472.74|2480.25|2467.25|38
1621619230000|2021-05-21 17:47:10|2484.56|2471.56|2485.87|2472.87|2486.77|2473.77|2483.89|2470.89|35
1621619240000|2021-05-21 17:47:20|2485.59|2472.59|2485.93|2472.93|2486.5|2473.5|2484.65|2471.65|37
1621619250000|2021-05-21 17:47:30|2486.02|2473.02|2486.31|2473.31|2487.57|2474.57|2484.96|2471.96|33
1621619260000|2021-05-21 17:47:40|2486.84|2473.84|2487.1|2474.1|2487.6|2474.6|2486.69|2473.69|31
1621619270000|2021-05-21 17:47:50|2487.22|2474.22|2486.88|2473.88|2487.5|2474.5|2486.09|2473.09|26
1621619280000|2021-05-21 17:48:00|2486.85|2473.85|2487.45|2474.45|2488.16|2475.16|2486.6|2473.6|34
1621619290000|2021-05-21 17:48:10|2486.81|2473.81|2491.88|2478.88|2492.06|2479.06|2486.81|2473.81|32
1621619300000|2021-05-21 17:48:20|2491.97|2478.97|2490.1|2477.1|2493.61|2480.61|2490.1|2477.1|39
1621619310000|2021-05-21 17:48:30|2490.35|2477.35|2492.25|2479.25|2493.03|2480.03|2490.35|2477.35|34
1621619320000|2021-05-21 17:48:40|2491.83|2478.83|2492.87|2479.87|2492.87|2479.87|2491.76|2478.76|36
1621619330000|2021-05-21 17:48:50|2492.84|2479.84|2494.36|2481.36|2494.79|2481.79|2492.53|2479.53|32
1621619340000|2021-05-21 17:49:00|2494.37|2481.37|2490.48|2477.48|2494.37|2481.37|2490.41|2477.41|36
1621619350000|2021-05-21 17:49:10|2490.46|2477.46|2488.28|2475.28|2490.55|2477.55|2488.11|2475.11|36
1621619360000|2021-05-21 17:49:20|2488.27|2475.27|2487.33|2474.33|2488.27|2475.27|2486.97|2473.97|33
1621619370000|2021-05-21 17:49:30|2487.35|2474.35|2486.72|2473.72|2488.75|2475.75|2486.72|2473.72|37
1621619380000|2021-05-21 17:49:40|2486.57|2473.57|2482.75|2469.75|2486.57|2473.57|2482.42|2469.42|36
1621619390000|2021-05-21 17:49:50|2483|2470|2482.85|2469.85|2483.52|2470.52|2482.14|2469.14|29
1621619400000|2021-05-21 17:50:00|2482.28|2469.28|2485.12|2472.12|2486|2473|2482.28|2469.28|36
1621619410000|2021-05-21 17:50:10|2484.4|2471.4|2484.44|2471.44|2486.18|2473.18|2483.63|2470.63|37
1621619420000|2021-05-21 17:50:20|2484.19|2471.19|2483.38|2470.38|2485.37|2472.37|2483.01|2470.01|38
1621619430000|2021-05-21 17:50:30|2483.35|2470.35|2483.85|2470.85|2483.95|2470.95|2482.43|2469.43|36
1621619440000|2021-05-21 17:50:40|2483.99|2470.99|2486.53|2473.53|2486.53|2473.53|2483.99|2470.99|28
1621619450000|2021-05-21 17:50:50|2486.56|2473.56|2482.13|2469.13|2486.95|2473.95|2482.13|2469.13|37
1621619460000|2021-05-21 17:51:00|2482.04|2469.04|2479.45|2466.45|2482.29|2469.29|2479.35|2466.35|33
1621619470000|2021-05-21 17:51:10|2479.11|2466.11|2479.42|2466.42|2479.45|2466.45|2478.95|2465.95|32
1621619480000|2021-05-21 17:51:20|2479.59|2466.59|2480.73|2467.73|2481.71|2468.71|2479.41|2466.41|37
1621619490000|2021-05-21 17:51:30|2480.81|2467.81|2480.84|2467.84|2482.83|2469.83|2480.8|2467.8|33
1621619500000|2021-05-21 17:51:40|2480.83|2467.83|2479.08|2466.08|2480.83|2467.83|2478.71|2465.71|32
1621619510000|2021-05-21 17:51:50|2478.96|2465.96|2478.42|2465.42|2478.96|2465.96|2478.42|2465.42|19
1621619520000|2021-05-21 17:52:00|2478.51|2465.51|2478.98|2465.98|2480.46|2467.46|2478.51|2465.51|31
1621619530000|2021-05-21 17:52:10|2478.81|2465.81|2479.24|2466.24|2479.44|2466.44|2478.81|2465.81|23
1621619540000|2021-05-21 17:52:20|2479.1|2466.1|2480.84|2467.84|2481.07|2468.07|2479.05|2466.05|34
1621619550000|2021-05-21 17:52:30|2480.63|2467.63|2480.42|2467.42|2481.74|2468.74|2480.18|2467.18|35
1621619560000|2021-05-21 17:52:40|2479.82|2466.82|2475.22|2462.22|2479.82|2466.82|2475.22|2462.22|33
1621619570000|2021-05-21 17:52:50|2475.15|2462.15|2475.63|2462.63|2475.82|2462.82|2474.58|2461.58|28
1621619580000|2021-05-21 17:53:00|2475.39|2462.39|2476.97|2463.97|2477.99|2464.99|2475.05|2462.05|31
1621619590000|2021-05-21 17:53:10|2477.03|2464.03|2476.08|2463.08|2477.08|2464.08|2475.59|2462.59|26
1621619600000|2021-05-21 17:53:20|2475.99|2462.99|2478.04|2465.04|2478.16|2465.16|2475.99|2462.99|30
1621619610000|2021-05-21 17:53:30|2478.15|2465.15|2477.75|2464.75|2478.44|2465.44|2477.34|2464.34|23
1621619620000|2021-05-21 17:53:40|2477.76|2464.76|2477.4|2464.4|2477.76|2464.76|2476.46|2463.46|24
1621619630000|2021-05-21 17:53:50|2477.79|2464.79|2479.77|2466.77|2480.18|2467.18|2477.71|2464.71|29
1621619640000|2021-05-21 17:54:00|2479.74|2466.74|2481.66|2468.66|2482.23|2469.23|2479.74|2466.74|34
1621619650000|2021-05-21 17:54:10|2481.61|2468.61|2482.73|2469.73|2483.04|2470.04|2481.37|2468.37|38
1621619660000|2021-05-21 17:54:20|2482.75|2469.75|2482.46|2469.46|2482.88|2469.88|2482.36|2469.36|28
1621619670000|2021-05-21 17:54:30|2482.31|2469.31|2480.52|2467.52|2482.31|2469.31|2480.32|2467.32|38
1621619680000|2021-05-21 17:54:40|2480.5|2467.5|2482.39|2469.39|2482.39|2469.39|2480.5|2467.5|31
1621619690000|2021-05-21 17:54:50|2482.21|2469.21|2482.67|2469.67|2483.13|2470.13|2482.2|2469.2|29
1621619700000|2021-05-21 17:55:00|2482.66|2469.66|2481.43|2468.43|2483.11|2470.11|2481.38|2468.38|32
1621619710000|2021-05-21 17:55:10|2481.44|2468.44|2480.77|2467.77|2481.52|2468.52|2480.32|2467.32|28
1621619720000|2021-05-21 17:55:20|2480.78|2467.78|2477.35|2464.35|2480.82|2467.82|2476.9|2463.9|36
1621619730000|2021-05-21 17:55:30|2477.39|2464.39|2478.74|2465.74|2478.74|2465.74|2477.39|2464.39|35
1621619740000|2021-05-21 17:55:40|2478.4|2465.4|2478.66|2465.66|2478.72|2465.72|2477.71|2464.71|29
1621619750000|2021-05-21 17:55:50|2478.65|2465.65|2478.99|2465.99|2479.31|2466.31|2478.64|2465.64|30
1621619760000|2021-05-21 17:56:00|2478.98|2465.98|2477.09|2464.09|2479.01|2466.01|2476.7|2463.7|30
1621619770000|2021-05-21 17:56:10|2477|2464|2475.58|2462.58|2477|2464|2475.56|2462.56|33
1621619780000|2021-05-21 17:56:20|2475.56|2462.56|2476.5|2463.5|2477.01|2464.01|2475.45|2462.45|28
1621619790000|2021-05-21 17:56:30|2476.52|2463.52|2476.02|2463.02|2476.52|2463.52|2475.92|2462.92|16
1621619800000|2021-05-21 17:56:40|2476.18|2463.18|2478.56|2465.56|2479.12|2466.12|2476.18|2463.18|28
1621619810000|2021-05-21 17:56:50|2478.68|2465.68|2480.1|2467.1|2480.18|2467.18|2478.68|2465.68|25
1621619820000|2021-05-21 17:57:00|2480.08|2467.08|2479.97|2466.97|2480.14|2467.14|2479.59|2466.59|32
1621619830000|2021-05-21 17:57:10|2480.14|2467.14|2480.11|2467.11|2480.79|2467.79|2479.56|2466.56|27
1621619840000|2021-05-21 17:57:20|2480.46|2467.46|2483.19|2470.19|2483.3|2470.3|2480.46|2467.46|33
1621619850000|2021-05-21 17:57:30|2483.77|2470.77|2486.32|2473.32|2486.77|2473.77|2483.27|2470.27|29
1621619860000|2021-05-21 17:57:40|2486.29|2473.29|2486.37|2473.37|2486.8|2473.8|2485.59|2472.59|37
1621619870000|2021-05-21 17:57:50|2486.41|2473.41|2488.84|2475.84|2488.9|2475.9|2484.67|2471.67|36
1621619880000|2021-05-21 17:58:00|2488.71|2475.71|2493.82|2480.82|2494.19|2481.19|2488.71|2475.71|39
1621619890000|2021-05-21 17:58:10|2494.06|2481.06|2496.36|2483.36|2497.71|2484.71|2493.71|2480.71|37
1621619900000|2021-05-21 17:58:20|2496.38|2483.38|2500.54|2487.54|2500.72|2487.72|2496.32|2483.32|39
1621619910000|2021-05-21 17:58:30|2500.45|2487.45|2501.89|2488.89|2502.77|2489.77|2499.54|2486.54|37
1621619920000|2021-05-21 17:58:40|2502.06|2489.06|2499.01|2486.01|2502.5|2489.5|2497.29|2484.29|38
1621619930000|2021-05-21 17:58:50|2499.42|2486.42|2496.54|2483.54|2500.48|2487.48|2496.54|2483.54|37
1621619940000|2021-05-21 17:59:00|2496.61|2483.61|2494.54|2481.54|2496.73|2483.73|2493.78|2480.78|39
1621619950000|2021-05-21 17:59:10|2494.42|2481.42|2494.9|2481.9|2495.78|2482.78|2494.38|2481.38|40
1621619960000|2021-05-21 17:59:20|2495.01|2482.01|2499.75|2486.75|2499.75|2486.75|2495.01|2482.01|40
1621619970000|2021-05-21 17:59:30|2499.85|2486.85|2501.8|2488.8|2502.53|2489.53|2499.84|2486.84|26
1621619980000|2021-05-21 17:59:40|2501.56|2488.56|2502.92|2489.92|2502.92|2489.92|2501.54|2488.54|28
1621619990000|2021-05-21 17:59:50|2502.75|2489.75|2502.75|2489.75|2503.07|2490.07|2502.36|2489.36|31
1621620000000|2021-05-21 18:00:00|2502.74|2489.74|2498.62|2485.62|2502.74|2489.74|2496.27|2483.27|36
1621620010000|2021-05-21 18:00:10|2498.55|2485.55|2498.68|2485.68|2500.46|2487.46|2498.47|2485.47|38
1621620020000|2021-05-21 18:00:20|2498.89|2485.89|2495.49|2482.49|2499.37|2486.37|2495.49|2482.49|34
1621620030000|2021-05-21 18:00:30|2495.31|2482.31|2488.31|2475.31|2495.31|2482.31|2488.31|2475.31|38
1621620040000|2021-05-21 18:00:40|2488.42|2475.42|2489.84|2476.84|2493.55|2480.55|2488.05|2475.05|37
1621620050000|2021-05-21 18:00:50|2489.63|2476.63|2488.46|2475.46|2490.67|2477.67|2488.46|2475.46|35
1621620060000|2021-05-21 18:01:00|2488.21|2475.21|2490.17|2477.17|2491.09|2478.09|2487.41|2474.41|40
1621620070000|2021-05-21 18:01:10|2490.18|2477.18|2487.88|2474.88|2490.18|2477.18|2487.88|2474.88|28
1621620080000|2021-05-21 18:01:20|2486.92|2473.92|2481.71|2468.71|2487|2474|2481.59|2468.59|40
1621620090000|2021-05-21 18:01:30|2481.72|2468.72|2485.58|2472.58|2485.71|2472.71|2481.72|2468.72|34
1621620100000|2021-05-21 18:01:40|2485.6|2472.6|2481.06|2468.06|2485.6|2472.6|2481.06|2468.06|38
1621620110000|2021-05-21 18:01:50|2481.55|2468.55|2482.95|2469.95|2483.65|2470.65|2480.97|2467.97|31
1621620120000|2021-05-21 18:02:00|2482.76|2469.76|2482.07|2469.07|2482.76|2469.76|2480.56|2467.56|31
1621620130000|2021-05-21 18:02:10|2482.2|2469.2|2480.02|2467.02|2482.21|2469.21|2480.02|2467.02|37
1621620140000|2021-05-21 18:02:20|2480.23|2467.23|2482.94|2469.94|2482.94|2469.94|2479.6|2466.6|36
1621620150000|2021-05-21 18:02:30|2482.96|2469.96|2487.93|2474.93|2488.64|2475.64|2482.65|2469.65|34
1621620160000|2021-05-21 18:02:40|2487.85|2474.85|2484.74|2471.74|2487.85|2474.85|2484.57|2471.57|36
1621620170000|2021-05-21 18:02:50|2484.71|2471.71|2485.39|2472.39|2486.27|2473.27|2484.55|2471.55|37
1621620180000|2021-05-21 18:03:00|2485.26|2472.26|2487.62|2474.62|2487.97|2474.97|2485.05|2472.05|32
1621620190000|2021-05-21 18:03:10|2487.92|2474.92|2489.27|2476.27|2489.41|2476.41|2486.72|2473.72|32
1621620200000|2021-05-21 18:03:20|2489.47|2476.47|2487.58|2474.58|2489.71|2476.71|2487.36|2474.36|38
1621620210000|2021-05-21 18:03:30|2487.55|2474.55|2484.28|2471.28|2487.55|2474.55|2484.28|2471.28|35
1621620220000|2021-05-21 18:03:40|2484.26|2471.26|2482.54|2469.54|2484.84|2471.84|2482.52|2469.52|34
1621620230000|2021-05-21 18:03:50|2482.52|2469.52|2482.56|2469.56|2484.4|2471.4|2482.26|2469.26|33
1621620240000|2021-05-21 18:04:00|2482.57|2469.57|2482.66|2469.66|2482.66|2469.66|2482.32|2469.32|13
1621620250000|2021-05-21 18:04:10|2482.62|2469.62|2483.01|2470.01|2483.31|2470.31|2481.59|2468.59|33
1621620260000|2021-05-21 18:04:20|2483.39|2470.39|2485.56|2472.56|2485.99|2472.99|2483.39|2470.39|30
1621620270000|2021-05-21 18:04:30|2485.73|2472.73|2488.98|2475.98|2489.06|2476.06|2485.73|2472.73|35
1621620280000|2021-05-21 18:04:40|2488.99|2475.99|2488.92|2475.92|2489.33|2476.33|2488.09|2475.09|30
1621620290000|2021-05-21 18:04:50|2488.86|2475.86|2486.48|2473.48|2488.93|2475.93|2486.36|2473.36|36
1621620300000|2021-05-21 18:05:00|2486.89|2473.89|2487.87|2474.87|2488.86|2475.86|2486.89|2473.89|32
1621620310000|2021-05-21 18:05:10|2487.75|2474.75|2487.48|2474.48|2487.93|2474.93|2487.27|2474.27|30
1621620320000|2021-05-21 18:05:20|2487.52|2474.52|2487.66|2474.66|2487.72|2474.72|2485.89|2472.89|35
1621620330000|2021-05-21 18:05:30|2487.63|2474.63|2485.3|2472.3|2487.63|2474.63|2485.3|2472.3|32
1621620340000|2021-05-21 18:05:40|2485.27|2472.27|2484.25|2471.25|2485.33|2472.33|2484.25|2471.25|28
1621620350000|2021-05-21 18:05:50|2484.21|2471.21|2483.91|2470.91|2484.25|2471.25|2483.21|2470.21|32
1621620360000|2021-05-21 18:06:00|2483.89|2470.89|2478.35|2465.35|2483.89|2470.89|2478.32|2465.32|34
1621620370000|2021-05-21 18:06:10|2478.26|2465.26|2476.92|2463.92|2478.26|2465.26|2475.93|2462.93|35
1621620380000|2021-05-21 18:06:20|2477.06|2464.06|2476.91|2463.91|2478.95|2465.95|2476.45|2463.45|37
1621620390000|2021-05-21 18:06:30|2476.78|2463.78|2473.56|2460.56|2476.78|2463.78|2473.03|2460.03|37
1621620400000|2021-05-21 18:06:40|2473.67|2460.67|2472.84|2459.84|2473.73|2460.73|2472.14|2459.14|38
1621620410000|2021-05-21 18:06:50|2472.61|2459.61|2471.38|2458.38|2472.83|2459.83|2470.63|2457.63|36
1621620420000|2021-05-21 18:07:00|2471.48|2458.48|2470.07|2457.07|2472.25|2459.25|2470.05|2457.05|33
1621620430000|2021-05-21 18:07:10|2470.01|2457.01|2467.79|2454.79|2470.37|2457.37|2467.69|2454.69|31
1621620440000|2021-05-21 18:07:20|2467.78|2454.78|2467.86|2454.86|2469.24|2456.24|2466.66|2453.66|39
1621620450000|2021-05-21 18:07:30|2467.75|2454.75|2467.87|2454.87|2469.76|2456.76|2467.55|2454.55|38
1621620460000|2021-05-21 18:07:40|2467.92|2454.92|2466.62|2453.62|2467.98|2454.98|2466.62|2453.62|36
1621620470000|2021-05-21 18:07:50|2466.56|2453.56|2467.18|2454.18|2467.4|2454.4|2465.03|2452.03|30
1621620480000|2021-05-21 18:08:00|2467.2|2454.2|2467.55|2454.55|2467.92|2454.92|2467.2|2454.2|23
1621620490000|2021-05-21 18:08:10|2467.52|2454.52|2464.32|2451.32|2467.54|2454.54|2464.32|2451.32|33
1621620500000|2021-05-21 18:08:20|2464.96|2451.96|2463.32|2450.32|2464.96|2451.96|2463.04|2450.04|37
1621620510000|2021-05-21 18:08:30|2463.29|2450.29|2463.35|2450.35|2463.47|2450.47|2461.5|2448.5|33
1621620520000|2021-05-21 18:08:40|2463.38|2450.38|2462.41|2449.41|2463.51|2450.51|2462.26|2449.26|31
1621620530000|2021-05-21 18:08:50|2462.4|2449.4|2463.68|2450.68|2463.68|2450.68|2460.91|2447.91|32
1621620540000|2021-05-21 18:09:00|2464.49|2451.49|2466.91|2453.91|2466.91|2453.91|2464.46|2451.46|34
1621620550000|2021-05-21 18:09:10|2466.99|2453.99|2464.91|2451.91|2467.75|2454.75|2464.91|2451.91|28
1621620560000|2021-05-21 18:09:20|2464.95|2451.95|2462.33|2449.33|2464.95|2451.95|2460.61|2447.61|38
1621620570000|2021-05-21 18:09:30|2462.29|2449.29|2461.24|2448.24|2462.29|2449.29|2460.79|2447.79|34
1621620580000|2021-05-21 18:09:40|2461.26|2448.26|2460.65|2447.65|2461.33|2448.33|2459.72|2446.72|33
1621620590000|2021-05-21 18:09:50|2461.97|2448.97|2459.6|2446.6|2462.17|2449.17|2459.6|2446.6|35
1621620600000|2021-05-21 18:10:00|2459.61|2446.61|2455.41|2442.41|2459.68|2446.68|2455.41|2442.41|39
1621620610000|2021-05-21 18:10:10|2455.16|2442.16|2454.55|2441.55|2455.21|2442.21|2453.62|2440.62|36
1621620620000|2021-05-21 18:10:20|2454.42|2441.42|2454.11|2441.11|2455.06|2442.06|2453.84|2440.84|38
1621620630000|2021-05-21 18:10:30|2454.08|2441.08|2450.8|2437.8|2454.08|2441.08|2450.5|2437.5|34
1621620640000|2021-05-21 18:10:40|2450.77|2437.77|2452.81|2439.81|2453.13|2440.13|2450.77|2437.77|31
1621620650000|2021-05-21 18:10:50|2453.08|2440.08|2451.28|2438.28|2453.4|2440.4|2451.25|2438.25|35
1621620660000|2021-05-21 18:11:00|2451.36|2438.36|2453.37|2440.37|2453.62|2440.62|2450.98|2437.98|31
1621620670000|2021-05-21 18:11:10|2453.43|2440.43|2452.98|2439.98|2453.52|2440.52|2452.37|2439.37|32
1621620680000|2021-05-21 18:11:20|2452.97|2439.97|2451.94|2438.94|2453.35|2440.35|2451.22|2438.22|35
1621620690000|2021-05-21 18:11:30|2451.93|2438.93|2450.51|2437.51|2451.93|2438.93|2450.33|2437.33|28
1621620700000|2021-05-21 18:11:40|2449.69|2436.69|2446.18|2433.18|2449.69|2436.69|2446.18|2433.18|39
1621620710000|2021-05-21 18:11:50|2446.06|2433.06|2446.25|2433.25|2447.2|2434.2|2444.25|2431.25|36
1621620720000|2021-05-21 18:12:00|2446.76|2433.76|2444.98|2431.98|2446.76|2433.76|2444.68|2431.68|37
1621620730000|2021-05-21 18:12:10|2444.92|2431.92|2443.64|2430.64|2445.26|2432.26|2442.53|2429.53|38
1621620740000|2021-05-21 18:12:20|2443.5|2430.5|2449.22|2436.22|2449.22|2436.22|2443.5|2430.5|39
1621620750000|2021-05-21 18:12:30|2449.52|2436.52|2452.09|2439.09|2452.39|2439.39|2449.52|2436.52|38
1621620760000|2021-05-21 18:12:40|2451.58|2438.58|2447.72|2434.72|2451.99|2438.99|2446.86|2433.86|35
1621620770000|2021-05-21 18:12:50|2448.21|2435.21|2448.78|2435.78|2449.71|2436.71|2447.78|2434.78|39
1621620780000|2021-05-21 18:13:00|2448.84|2435.84|2448.25|2435.25|2449.71|2436.71|2446.26|2433.26|37
1621620790000|2021-05-21 18:13:10|2448.26|2435.26|2453.25|2440.25|2453.28|2440.28|2448.26|2435.26|38
1621620800000|2021-05-21 18:13:20|2453.29|2440.29|2448.87|2435.87|2453.52|2440.52|2448.87|2435.87|37
1621620810000|2021-05-21 18:13:30|2448.93|2435.93|2446.67|2433.67|2449.42|2436.42|2446.67|2433.67|34
1621620820000|2021-05-21 18:13:40|2446.78|2433.78|2444.67|2431.67|2448.11|2435.11|2444.67|2431.67|36
1621620830000|2021-05-21 18:13:50|2444.51|2431.51|2444.97|2431.97|2445.3|2432.3|2442.68|2429.68|37
1621620840000|2021-05-21 18:14:00|2444.94|2431.94|2443.23|2430.23|2445.47|2432.47|2442.78|2429.78|38
1621620850000|2021-05-21 18:14:10|2443.2|2430.2|2437.96|2424.96|2443.94|2430.94|2437.86|2424.86|28
1621620860000|2021-05-21 18:14:20|2437.94|2424.94|2437.68|2424.68|2437.94|2424.94|2437.3|2424.3|26
1621620870000|2021-05-21 18:14:30|2437.61|2424.61|2437.54|2424.54|2437.74|2424.74|2437.45|2424.45|33
1621620880000|2021-05-21 18:14:40|2437.56|2424.56|2440.42|2427.42|2440.6|2427.6|2437.56|2424.56|31
1621620890000|2021-05-21 18:14:50|2440.37|2427.37|2435.84|2422.84|2440.43|2427.43|2435.84|2422.84|34
1621620900000|2021-05-21 18:15:00|2435.61|2422.61|2438.71|2425.71|2438.79|2425.79|2433.63|2420.63|35
1621620910000|2021-05-21 18:15:10|2438.85|2425.85|2438.7|2425.7|2438.85|2425.85|2435.55|2422.55|37
1621620920000|2021-05-21 18:15:20|2439.71|2426.71|2446.23|2433.23|2446.23|2433.23|2439.66|2426.66|36
1621620930000|2021-05-21 18:15:30|2446.63|2433.63|2445.7|2432.7|2447.54|2434.54|2444.82|2431.82|38
1621620940000|2021-05-21 18:15:40|2445.76|2432.76|2446.04|2433.04|2446.15|2433.15|2443.75|2430.75|34
1621620950000|2021-05-21 18:15:50|2446.02|2433.02|2441.37|2428.37|2446.13|2433.13|2440.81|2427.81|39
1621620960000|2021-05-21 18:16:00|2441.87|2428.87|2440.35|2427.35|2441.87|2428.87|2438.53|2425.53|38
1621620970000|2021-05-21 18:16:10|2440.91|2427.91|2439.2|2426.2|2441.21|2428.21|2439.2|2426.2|37
1621620980000|2021-05-21 18:16:20|2438.93|2425.93|2435.96|2422.96|2438.93|2425.93|2434.68|2421.68|37
1621620990000|2021-05-21 18:16:30|2435.33|2422.33|2433.52|2420.52|2435.44|2422.44|2433.52|2420.52|36
1621621000000|2021-05-21 18:16:40|2433.49|2420.49|2431.05|2418.05|2434.14|2421.14|2430.68|2417.68|37
1621621010000|2021-05-21 18:16:50|2431.04|2418.04|2427.65|2414.65|2431.04|2418.04|2427.43|2414.43|34
1621621020000|2021-05-21 18:17:00|2427.7|2414.7|2428.55|2415.55|2430.29|2417.29|2427.45|2414.45|37
1621621030000|2021-05-21 18:17:10|2428.27|2415.27|2425.27|2412.27|2428.27|2415.27|2424.39|2411.39|35
1621621040000|2021-05-21 18:17:20|2425.19|2412.19|2422|2409|2425.19|2412.19|2421.8|2408.8|30
1621621050000|2021-05-21 18:17:30|2422.41|2409.41|2418.97|2405.97|2422.41|2409.41|2417.3|2404.3|36
1621621060000|2021-05-21 18:17:40|2418.3|2405.3|2417.88|2404.88|2418.76|2405.76|2415.53|2402.53|39
1621621070000|2021-05-21 18:17:50|2417.89|2404.89|2419.35|2406.35|2420.37|2407.37|2417.89|2404.89|37
1621621080000|2021-05-21 18:18:00|2419.3|2406.3|2420.45|2407.45|2421.26|2408.26|2418.85|2405.85|36
1621621090000|2021-05-21 18:18:10|2420.59|2407.59|2419.01|2406.01|2421.06|2408.06|2419.01|2406.01|38
1621621100000|2021-05-21 18:18:20|2419.07|2406.07|2420.78|2407.78|2420.86|2407.86|2419.07|2406.07|32
1621621110000|2021-05-21 18:18:30|2421.01|2408.01|2420.62|2407.62|2421.12|2408.12|2419.46|2406.46|36
1621621120000|2021-05-21 18:18:40|2420.45|2407.45|2420.35|2407.35|2420.75|2407.75|2419.72|2406.72|31
1621621130000|2021-05-21 18:18:50|2420.3|2407.3|2420.51|2407.51|2421.01|2408.01|2419.51|2406.51|24
1621621140000|2021-05-21 18:19:00|2420.44|2407.44|2419.63|2406.63|2420.48|2407.48|2419.49|2406.49|28
1621621150000|2021-05-21 18:19:10|2419.53|2406.53|2418.19|2405.19|2419.53|2406.53|2418.19|2405.19|35
1621621160000|2021-05-21 18:19:20|2418.08|2405.08|2414.21|2401.21|2418.08|2405.08|2414.21|2401.21|36
1621621170000|2021-05-21 18:19:30|2414.19|2401.19|2410.37|2397.37|2414.19|2401.19|2409.11|2396.11|40
1621621180000|2021-05-21 18:19:40|2410.26|2397.26|2410.24|2397.24|2411.23|2398.23|2409.65|2396.65|38
1621621190000|2021-05-21 18:19:50|2410.22|2397.22|2408.03|2395.03|2410.22|2397.22|2407.84|2394.84|38
1621621200000|2021-05-21 18:20:00|2409.1|2396.1|2417.16|2404.16|2417.16|2404.16|2409.03|2396.03|37
1621621210000|2021-05-21 18:20:10|2417.41|2404.41|2417.6|2404.6|2419.03|2406.03|2416.75|2403.75|33
1621621220000|2021-05-21 18:20:20|2417.73|2404.73|2418.41|2405.41|2419.3|2406.3|2417.72|2404.72|26
1621621230000|2021-05-21 18:20:30|2416.08|2403.08|2420.14|2407.14|2420.16|2407.16|2416.08|2403.08|33
1621621240000|2021-05-21 18:20:40|2420.09|2407.09|2416.73|2403.73|2420.11|2407.11|2416.44|2403.44|36
1621621250000|2021-05-21 18:20:50|2416.47|2403.47|2415.17|2402.17|2416.65|2403.65|2415.17|2402.17|31
1621621260000|2021-05-21 18:21:00|2415.01|2402.01|2410.6|2397.6|2415.01|2402.01|2410.6|2397.6|37
1621621270000|2021-05-21 18:21:10|2410.52|2397.52|2408.35|2395.35|2410.89|2397.89|2405.2|2392.2|39
1621621280000|2021-05-21 18:21:20|2407.25|2394.25|2402.69|2389.69|2407.64|2394.64|2401.24|2388.24|39
1621621290000|2021-05-21 18:21:30|2402.76|2389.76|2399.69|2386.69|2403.06|2390.06|2398.02|2385.02|37
1621621300000|2021-05-21 18:21:40|2400.04|2387.04|2401.22|2388.22|2404.72|2391.72|2400.04|2387.04|38
1621621310000|2021-05-21 18:21:50|2401.47|2388.47|2400.3|2387.3|2401.47|2388.47|2399.53|2386.53|36
1621621320000|2021-05-21 18:22:00|2400.21|2387.21|2401.97|2388.97|2402.34|2389.34|2400.2|2387.2|27
1621621330000|2021-05-21 18:22:10|2401.5|2388.5|2400.08|2387.08|2401.68|2388.68|2398.87|2385.87|34
1621621340000|2021-05-21 18:22:20|2399.75|2386.75|2398.06|2385.06|2400.21|2387.21|2397.8|2384.8|36
1621621350000|2021-05-21 18:22:30|2398.12|2385.12|2398.99|2385.99|2399.06|2386.06|2396.17|2383.17|38
1621621360000|2021-05-21 18:22:40|2399.34|2386.34|2395.65|2382.65|2399.34|2386.34|2393.15|2380.15|40
1621621370000|2021-05-21 18:22:50|2396.19|2383.19|2395.44|2382.44|2396.19|2383.19|2394.75|2381.75|34
1621621380000|2021-05-21 18:23:00|2395.91|2382.91|2395.39|2382.39|2396.1|2383.1|2392.69|2379.69|38
1621621390000|2021-05-21 18:23:10|2395.8|2382.8|2403.93|2390.93|2403.93|2390.93|2395.8|2382.8|39
1621621400000|2021-05-21 18:23:20|2404.32|2391.32|2396.62|2383.62|2404.66|2391.66|2396.18|2383.18|36
1621621410000|2021-05-21 18:23:30|2399.92|2386.92|2401.25|2388.25|2401.25|2388.25|2396.42|2383.42|37
1621621420000|2021-05-21 18:23:40|2401.64|2388.64|2402.16|2389.16|2403|2390|2401.07|2388.07|36
1621621430000|2021-05-21 18:23:50|2402.28|2389.28|2402.1|2389.1|2402.34|2389.34|2401.1|2388.1|33
1621621440000|2021-05-21 18:24:00|2401.96|2388.96|2406.56|2393.56|2406.56|2393.56|2401.96|2388.96|35
1621621450000|2021-05-21 18:24:10|2406.34|2393.34|2411.8|2398.8|2411.8|2398.8|2406.21|2393.21|29
1621621460000|2021-05-21 18:24:20|2412.75|2399.75|2412.77|2399.77|2416.49|2403.49|2410.98|2397.98|38
1621621470000|2021-05-21 18:24:30|2412.65|2399.65|2405.78|2392.78|2412.73|2399.73|2405.7|2392.7|39
1621621480000|2021-05-21 18:24:40|2407.91|2394.91|2408.2|2395.2|2412.47|2399.47|2406.98|2393.98|39
1621621490000|2021-05-21 18:24:50|2408.65|2395.65|2407.88|2394.88|2408.85|2395.85|2407.58|2394.58|38
1621621500000|2021-05-21 18:25:00|2407.52|2394.52|2408.81|2395.81|2409.18|2396.18|2406.13|2393.13|36
1621621510000|2021-05-21 18:25:10|2409.21|2396.21|2412.88|2399.88|2412.88|2399.88|2409.21|2396.21|39
1621621520000|2021-05-21 18:25:20|2413.15|2400.15|2412.67|2399.67|2416.67|2403.67|2412.62|2399.62|38
1621621530000|2021-05-21 18:25:30|2413.38|2400.38|2410.98|2397.98|2413.38|2400.38|2408.43|2395.43|39
1621621540000|2021-05-21 18:25:40|2411.95|2398.95|2409.11|2396.11|2412.07|2399.07|2409.11|2396.11|38
1621621550000|2021-05-21 18:25:50|2408.47|2395.47|2407.27|2394.27|2408.61|2395.61|2407.27|2394.27|31
1621621560000|2021-05-21 18:26:00|2407.1|2394.1|2406.75|2393.75|2407.1|2394.1|2402.15|2389.15|36
1621621570000|2021-05-21 18:26:10|2406.46|2393.46|2407.07|2394.07|2409.07|2396.07|2406.12|2393.12|37
1621621580000|2021-05-21 18:26:20|2406.46|2393.46|2407.44|2394.44|2407.95|2394.95|2406.46|2393.46|26
1621621590000|2021-05-21 18:26:30|2407.41|2394.41|2408.45|2395.45|2408.6|2395.6|2406.29|2393.29|32
1621621600000|2021-05-21 18:26:40|2408.41|2395.41|2409.79|2396.79|2409.8|2396.8|2408.4|2395.4|26
1621621610000|2021-05-21 18:26:50|2409.77|2396.77|2406.44|2393.44|2409.93|2396.93|2406.32|2393.32|32
1621621620000|2021-05-21 18:27:00|2406.79|2393.79|2410.27|2397.27|2410.27|2397.27|2406.19|2393.19|36
1621621630000|2021-05-21 18:27:10|2409.98|2396.98|2411.87|2398.87|2412.52|2399.52|2409.98|2396.98|36
1621621640000|2021-05-21 18:27:20|2411.84|2398.84|2412.77|2399.77|2413.3|2400.3|2410.9|2397.9|39
1621621650000|2021-05-21 18:27:30|2412.78|2399.78|2413.98|2400.98|2413.98|2400.98|2412.52|2399.52|30
1621621660000|2021-05-21 18:27:40|2413.96|2400.96|2414.94|2401.94|2416.81|2403.81|2413.88|2400.88|29
1621621670000|2021-05-21 18:27:50|2414.83|2401.83|2414.48|2401.48|2415.07|2402.07|2413.82|2400.82|31
1621621680000|2021-05-21 18:28:00|2414.45|2401.45|2413.41|2400.41|2414.59|2401.59|2410.49|2397.49|37
1621621690000|2021-05-21 18:28:10|2413.65|2400.65|2410.46|2397.46|2413.66|2400.66|2410|2397|32
1621621700000|2021-05-21 18:28:20|2410.43|2397.43|2407.51|2394.51|2411.66|2398.66|2407.51|2394.51|23
1621621710000|2021-05-21 18:28:30|2407.5|2394.5|2408.7|2395.7|2408.95|2395.95|2406.57|2393.57|33
1621621720000|2021-05-21 18:28:40|2408.96|2395.96|2412.03|2399.03|2412.72|2399.72|2408.91|2395.91|33
1621621730000|2021-05-21 18:28:50|2410.8|2397.8|2410|2397|2411.01|2398.01|2409.39|2396.39|38
1621621740000|2021-05-21 18:29:00|2410.03|2397.03|2410.66|2397.66|2411.36|2398.36|2409.83|2396.83|30
1621621750000|2021-05-21 18:29:10|2410.57|2397.57|2409.66|2396.66|2410.57|2397.57|2409.63|2396.63|25
1621621760000|2021-05-21 18:29:20|2409.61|2396.61|2410.09|2397.09|2410.24|2397.24|2409.55|2396.55|19
1621621770000|2021-05-21 18:29:30|2410.04|2397.04|2411.26|2398.26|2411.26|2398.26|2409.76|2396.76|24
1621621780000|2021-05-21 18:29:40|2411.01|2398.01|2409.9|2396.9|2411.01|2398.01|2409.71|2396.71|26
1621621790000|2021-05-21 18:29:50|2409.87|2396.87|2409.58|2396.58|2409.92|2396.92|2409.52|2396.52|20
1621621800000|2021-05-21 18:30:00|2409.57|2396.57|2411.06|2398.06|2411.25|2398.25|2409.17|2396.17|29
1621621810000|2021-05-21 18:30:10|2411.31|2398.31|2415.72|2402.72|2415.75|2402.75|2411.31|2398.31|39
1621621820000|2021-05-21 18:30:20|2415.28|2402.28|2421.55|2408.55|2421.58|2408.58|2415.28|2402.28|38
1621621830000|2021-05-21 18:30:30|2421.85|2408.85|2424.79|2411.79|2426.03|2413.03|2421.12|2408.12|39
1621621840000|2021-05-21 18:30:40|2424.46|2411.46|2431.58|2418.58|2431.84|2418.84|2423.65|2410.65|40
1621621850000|2021-05-21 18:30:50|2431.2|2418.2|2429.55|2416.55|2435.16|2422.16|2429.28|2416.28|39
1621621860000|2021-05-21 18:31:00|2428.65|2415.65|2431.23|2418.23|2432.23|2419.23|2427.75|2414.75|35
1621621870000|2021-05-21 18:31:10|2431.37|2418.37|2431.84|2418.84|2432.24|2419.24|2431.16|2418.16|25
1621621880000|2021-05-21 18:31:20|2431.8|2418.8|2432.22|2419.22|2432.27|2419.27|2429.21|2416.21|33
1621621890000|2021-05-21 18:31:30|2431.71|2418.71|2431.4|2418.4|2432.79|2419.79|2430.69|2417.69|35
1621621900000|2021-05-21 18:31:40|2431.39|2418.39|2432.54|2419.54|2432.65|2419.65|2431.11|2418.11|30
1621621910000|2021-05-21 18:31:50|2432.21|2419.21|2431.43|2418.43|2432.46|2419.46|2430.41|2417.41|35
1621621920000|2021-05-21 18:32:00|2431.55|2418.55|2426.47|2413.47|2431.74|2418.74|2425.79|2412.79|35
1621621930000|2021-05-21 18:32:10|2426.25|2413.25|2430.31|2417.31|2430.5|2417.5|2425.85|2412.85|38
1621621940000|2021-05-21 18:32:20|2430.19|2417.19|2429.6|2416.6|2431.2|2418.2|2427.95|2414.95|37
1621621950000|2021-05-21 18:32:30|2429.38|2416.38|2430.99|2417.99|2431.16|2418.16|2428.75|2415.75|23
1621621960000|2021-05-21 18:32:40|2431.01|2418.01|2440.14|2427.14|2440.14|2427.14|2431|2418|36
1621621970000|2021-05-21 18:32:50|2439.85|2426.85|2439.94|2426.94|2441.25|2428.25|2439.06|2426.06|37
1621621980000|2021-05-21 18:33:00|2439.78|2426.78|2444.87|2431.87|2446.79|2433.79|2439.78|2426.78|37
1621621990000|2021-05-21 18:33:10|2444.71|2431.71|2446.25|2433.25|2446.79|2433.79|2444.7|2431.7|28
1621622000000|2021-05-21 18:33:20|2445.6|2432.6|2442.97|2429.97|2445.65|2432.65|2442.75|2429.75|31
1621622010000|2021-05-21 18:33:30|2443.14|2430.14|2443.83|2430.83|2444.82|2431.82|2443.14|2430.14|32
1621622020000|2021-05-21 18:33:40|2443.72|2430.72|2444.41|2431.41|2444.51|2431.51|2443.69|2430.69|24
1621622030000|2021-05-21 18:33:50|2444.6|2431.6|2444.01|2431.01|2444.63|2431.63|2443.61|2430.61|21
1621622040000|2021-05-21 18:34:00|2444.55|2431.55|2444.55|2431.55|2445.01|2432.01|2444.45|2431.45|15
1621622050000|2021-05-21 18:34:10|2444.75|2431.75|2440.11|2427.11|2444.75|2431.75|2439.66|2426.66|31
1621622060000|2021-05-21 18:34:20|2439.27|2426.27|2437.65|2424.65|2439.42|2426.42|2437.42|2424.42|37
1621622070000|2021-05-21 18:34:30|2438.1|2425.1|2435.72|2422.72|2439.05|2426.05|2434.79|2421.79|37
1621622080000|2021-05-21 18:34:40|2435.88|2422.88|2435.4|2422.4|2437.41|2424.41|2435.21|2422.21|36
1621622090000|2021-05-21 18:34:50|2435.53|2422.53|2434.87|2421.87|2437.07|2424.07|2434.7|2421.7|37
1621622100000|2021-05-21 18:35:00|2435.21|2422.21|2436.52|2423.52|2437.17|2424.17|2434.62|2421.62|36
1621622110000|2021-05-21 18:35:10|2436.49|2423.49|2436|2423|2436.66|2423.66|2435.09|2422.09|28
1621622120000|2021-05-21 18:35:20|2436.53|2423.53|2439.03|2426.03|2440.57|2427.57|2436.21|2423.21|34
1621622130000|2021-05-21 18:35:30|2439.29|2426.29|2439.84|2426.84|2440.37|2427.37|2439.14|2426.14|36
1621622140000|2021-05-21 18:35:40|2439.81|2426.81|2440.29|2427.29|2440.52|2427.52|2439.15|2426.15|33
1621622150000|2021-05-21 18:35:50|2440.2|2427.2|2442.91|2429.91|2442.91|2429.91|2439.47|2426.47|39
1621622160000|2021-05-21 18:36:00|2442.38|2429.38|2442.68|2429.68|2442.92|2429.92|2440.85|2427.85|37
1621622170000|2021-05-21 18:36:10|2442.57|2429.57|2442.81|2429.81|2443.35|2430.35|2442.57|2429.57|27
1621622180000|2021-05-21 18:36:20|2442.88|2429.88|2443.52|2430.52|2444.16|2431.16|2442.78|2429.78|27
1621622190000|2021-05-21 18:36:30|2442.89|2429.89|2442.85|2429.85|2442.98|2429.98|2442.64|2429.64|25
1621622200000|2021-05-21 18:36:40|2442.69|2429.69|2441.28|2428.28|2442.69|2429.69|2440.9|2427.9|27
1621622210000|2021-05-21 18:36:50|2441.14|2428.14|2441.42|2428.42|2441.49|2428.49|2441.14|2428.14|8
1621622220000|2021-05-21 18:37:00|2441.38|2428.38|2442.84|2429.84|2442.96|2429.96|2441.33|2428.33|29
1621622230000|2021-05-21 18:37:10|2442.87|2429.87|2445.65|2432.65|2445.9|2432.9|2442.81|2429.81|31
1621622240000|2021-05-21 18:37:20|2445.35|2432.35|2450|2437|2450.39|2437.39|2445.35|2432.35|37
1621622250000|2021-05-21 18:37:30|2449.25|2436.25|2450.31|2437.31|2450.77|2437.77|2449.25|2436.25|36
1621622260000|2021-05-21 18:37:40|2450.3|2437.3|2450.81|2437.81|2450.99|2437.99|2450.29|2437.29|26
1621622270000|2021-05-21 18:37:50|2450.23|2437.23|2450.83|2437.83|2450.95|2437.95|2449.21|2436.21|36
1621622280000|2021-05-21 18:38:00|2450.94|2437.94|2451.44|2438.44|2451.7|2438.7|2450.36|2437.36|36
1621622290000|2021-05-21 18:38:10|2451.33|2438.33|2448.32|2435.32|2451.61|2438.61|2447.51|2434.51|25
1621622300000|2021-05-21 18:38:20|2446.73|2433.73|2450.83|2437.83|2450.83|2437.83|2446.73|2433.73|37
1621622310000|2021-05-21 18:38:30|2451.21|2438.21|2451.55|2438.55|2454.09|2441.09|2451.15|2438.15|40
1621622320000|2021-05-21 18:38:40|2451.57|2438.57|2451.47|2438.47|2451.85|2438.85|2450.97|2437.97|35
1621622330000|2021-05-21 18:38:50|2451.71|2438.71|2453.14|2440.14|2453.43|2440.43|2451.65|2438.65|39
1621622340000|2021-05-21 18:39:00|2452.83|2439.83|2453.68|2440.68|2454.82|2441.82|2452.52|2439.52|39
1621622350000|2021-05-21 18:39:10|2453.86|2440.86|2453.11|2440.11|2453.86|2440.86|2453.1|2440.1|23
1621622360000|2021-05-21 18:39:20|2453.13|2440.13|2453.17|2440.17|2453.74|2440.74|2453.11|2440.11|19
1621622370000|2021-05-21 18:39:30|2453.18|2440.18|2451.04|2438.04|2453.19|2440.19|2450.98|2437.98|28
1621622380000|2021-05-21 18:39:40|2450.85|2437.85|2450.48|2437.48|2452.12|2439.12|2449.77|2436.77|35
1621622390000|2021-05-21 18:39:50|2450.32|2437.32|2450.83|2437.83|2450.83|2437.83|2449.9|2436.9|35
1621622400000|2021-05-21 18:40:00|2451.02|2438.02|2454.17|2441.17|2454.61|2441.61|2451.02|2438.02|32
1621622410000|2021-05-21 18:40:10|2454.03|2441.03|2455.38|2442.38|2455.72|2442.72|2453.94|2440.94|23
1621622420000|2021-05-21 18:40:20|2455.33|2442.33|2456.36|2443.36|2456.42|2443.42|2455.3|2442.3|30
1621622430000|2021-05-21 18:40:30|2456.34|2443.34|2456.24|2443.24|2456.78|2443.78|2455.93|2442.93|32
1621622440000|2021-05-21 18:40:40|2456.28|2443.28|2456.35|2443.35|2456.91|2443.91|2455.97|2442.97|30
1621622450000|2021-05-21 18:40:50|2456.31|2443.31|2452.03|2439.03|2456.31|2443.31|2452.03|2439.03|36
1621622460000|2021-05-21 18:41:00|2451.73|2438.73|2451.75|2438.75|2452.11|2439.11|2450.22|2437.22|33
1621622470000|2021-05-21 18:41:10|2451.57|2438.57|2454.89|2441.89|2455.26|2442.26|2451.54|2438.54|33
1621622480000|2021-05-21 18:41:20|2454.79|2441.79|2454.06|2441.06|2455.29|2442.29|2453.86|2440.86|30
1621622490000|2021-05-21 18:41:30|2453.94|2440.94|2454.02|2441.02|2455.02|2442.02|2453.51|2440.51|29
1621622500000|2021-05-21 18:41:40|2454.14|2441.14|2454.37|2441.37|2456.34|2443.34|2454.11|2441.11|33
1621622510000|2021-05-21 18:41:50|2454.43|2441.43|2453.88|2440.88|2454.88|2441.88|2453.88|2440.88|34
1621622520000|2021-05-21 18:42:00|2453.51|2440.51|2455.9|2442.9|2455.91|2442.91|2453.22|2440.22|32
1621622530000|2021-05-21 18:42:10|2455.98|2442.98|2456.26|2443.26|2459.18|2446.18|2455.98|2442.98|37
1621622540000|2021-05-21 18:42:20|2456.51|2443.51|2457.13|2444.13|2460.03|2447.03|2456.38|2443.38|37
1621622550000|2021-05-21 18:42:30|2456.79|2443.79|2458.83|2445.83|2458.83|2445.83|2456.25|2443.25|37
1621622560000|2021-05-21 18:42:40|2458.54|2445.54|2458.11|2445.11|2459.38|2446.38|2456.79|2443.79|28
1621622570000|2021-05-21 18:42:50|2457.7|2444.7|2460.1|2447.1|2460.1|2447.1|2457.52|2444.52|32
1621622580000|2021-05-21 18:43:00|2459.51|2446.51|2462.12|2449.12|2462.23|2449.23|2459.14|2446.14|30
1621622590000|2021-05-21 18:43:10|2462.07|2449.07|2460.59|2447.59|2462.07|2449.07|2460.03|2447.03|37
1621622600000|2021-05-21 18:43:20|2460.47|2447.47|2460.73|2447.73|2461.12|2448.12|2458.58|2445.58|35
1621622610000|2021-05-21 18:43:30|2460.76|2447.76|2463.75|2450.75|2463.96|2450.96|2460.64|2447.64|33
1621622620000|2021-05-21 18:43:40|2463.68|2450.68|2465.73|2452.73|2466.05|2453.05|2463.4|2450.4|34
1621622630000|2021-05-21 18:43:50|2465.85|2452.85|2464.62|2451.62|2465.99|2452.99|2463.93|2450.93|39
1621622640000|2021-05-21 18:44:00|2464.57|2451.57|2461.49|2448.49|2464.57|2451.57|2461.27|2448.27|37
1621622650000|2021-05-21 18:44:10|2461.44|2448.44|2461.46|2448.46|2461.74|2448.74|2459.66|2446.66|38
1621622660000|2021-05-21 18:44:20|2461.01|2448.01|2462.05|2449.05|2465|2452|2460.94|2447.94|38
1621622670000|2021-05-21 18:44:30|2461.83|2448.83|2462.99|2449.99|2463.29|2450.29|2461.09|2448.09|35
1621622680000|2021-05-21 18:44:40|2462.87|2449.87|2462.34|2449.34|2462.87|2449.87|2458.93|2445.93|37
1621622690000|2021-05-21 18:44:50|2462.31|2449.31|2462.49|2449.49|2462.66|2449.66|2461.54|2448.54|37
1621622700000|2021-05-21 18:45:00|2462.61|2449.61|2454.54|2441.54|2462.68|2449.68|2454.41|2441.41|34
1621622710000|2021-05-21 18:45:10|2454.65|2441.65|2454.26|2441.26|2457.95|2444.95|2453.96|2440.96|37
1621622720000|2021-05-21 18:45:20|2454.14|2441.14|2456.46|2443.46|2457.41|2444.41|2454.1|2441.1|37
1621622730000|2021-05-21 18:45:30|2456.5|2443.5|2456.78|2443.78|2458.84|2445.84|2456.47|2443.47|35
1621622740000|2021-05-21 18:45:40|2457.28|2444.28|2458.64|2445.64|2459.26|2446.26|2456.15|2443.15|37
1621622750000|2021-05-21 18:45:50|2458.48|2445.48|2457.54|2444.54|2459.78|2446.78|2457.54|2444.54|31
1621622760000|2021-05-21 18:46:00|2457.51|2444.51|2460.85|2447.85|2460.85|2447.85|2457.46|2444.46|28
1621622770000|2021-05-21 18:46:10|2460.83|2447.83|2469.11|2456.11|2469.48|2456.48|2460.83|2447.83|39
1621622780000|2021-05-21 18:46:20|2470.26|2457.26|2467.35|2454.35|2471.68|2458.68|2467.35|2454.35|39
1621622790000|2021-05-21 18:46:30|2467.4|2454.4|2467.36|2454.36|2469.4|2456.4|2467.11|2454.11|40
1621622800000|2021-05-21 18:46:40|2467.32|2454.32|2468.99|2455.99|2469.88|2456.88|2465.86|2452.86|38
1621622810000|2021-05-21 18:46:50|2468.98|2455.98|2470.69|2457.69|2470.73|2457.73|2467.29|2454.29|38
1621622820000|2021-05-21 18:47:00|2470.88|2457.88|2474.35|2461.35|2474.68|2461.68|2470.44|2457.44|40
1621622830000|2021-05-21 18:47:10|2474.22|2461.22|2478.14|2465.14|2481.89|2468.89|2474.22|2461.22|38
1621622840000|2021-05-21 18:47:20|2478.34|2465.34|2476.85|2463.85|2478.34|2465.34|2476.57|2463.57|35
1621622850000|2021-05-21 18:47:30|2477.39|2464.39|2472.29|2459.29|2477.39|2464.39|2471.98|2458.98|38
1621622860000|2021-05-21 18:47:40|2472|2459|2472.1|2459.1|2472.52|2459.52|2471.55|2458.55|38
1621622870000|2021-05-21 18:47:50|2472.5|2459.5|2471.77|2458.77|2472.5|2459.5|2471.29|2458.29|29
1621622880000|2021-05-21 18:48:00|2470.38|2457.38|2465.19|2452.19|2470.38|2457.38|2465.19|2452.19|36
1621622890000|2021-05-21 18:48:10|2464.66|2451.66|2467.22|2454.22|2467.51|2454.51|2463.5|2450.5|39
1621622900000|2021-05-21 18:48:20|2467.3|2454.3|2471.26|2458.26|2471.26|2458.26|2467.3|2454.3|33
1621622910000|2021-05-21 18:48:30|2471.22|2458.22|2469.02|2456.02|2471.67|2458.67|2467.59|2454.59|36
1621622920000|2021-05-21 18:48:40|2469.09|2456.09|2471.38|2458.38|2471.68|2458.68|2468.36|2455.36|39
1621622930000|2021-05-21 18:48:50|2471.17|2458.17|2471.15|2458.15|2471.24|2458.24|2468.49|2455.49|33
1621622940000|2021-05-21 18:49:00|2471.13|2458.13|2474.16|2461.16|2474.23|2461.23|2470.89|2457.89|34
1621622950000|2021-05-21 18:49:10|2474.25|2461.25|2477.79|2464.79|2478.56|2465.56|2474.22|2461.22|39
1621622960000|2021-05-21 18:49:20|2477.93|2464.93|2480.25|2467.25|2481.57|2468.57|2476.85|2463.85|37
1621622970000|2021-05-21 18:49:30|2480.18|2467.18|2476.76|2463.76|2480.62|2467.62|2476.76|2463.76|33
1621622980000|2021-05-21 18:49:40|2476.77|2463.77|2477.66|2464.66|2477.89|2464.89|2475.12|2462.12|36
1621622990000|2021-05-21 18:49:50|2477.67|2464.67|2477.48|2464.48|2477.91|2464.91|2477.36|2464.36|24
1621623000000|2021-05-21 18:50:00|2477.45|2464.45|2475.97|2462.97|2477.54|2464.54|2475.97|2462.97|19
1621623010000|2021-05-21 18:50:10|2475.71|2462.71|2477.17|2464.17|2477.42|2464.42|2475.04|2462.04|32
1621623020000|2021-05-21 18:50:20|2477.18|2464.18|2479.88|2466.88|2480.96|2467.96|2477.18|2464.18|32
1621623030000|2021-05-21 18:50:30|2480.18|2467.18|2479.61|2466.61|2480.36|2467.36|2478.89|2465.89|32
1621623040000|2021-05-21 18:50:40|2479.49|2466.49|2475.46|2462.46|2479.49|2466.49|2475.29|2462.29|36
1621623050000|2021-05-21 18:50:50|2475.5|2462.5|2475.33|2462.33|2478.33|2465.33|2475.18|2462.18|36
1621623060000|2021-05-21 18:51:00|2475.44|2462.44|2471.14|2458.14|2475.71|2462.71|2470.61|2457.61|36
1621623070000|2021-05-21 18:51:10|2471.15|2458.15|2470.27|2457.27|2471.15|2458.15|2469.32|2456.32|40
1621623080000|2021-05-21 18:51:20|2470.28|2457.28|2471.36|2458.36|2472.01|2459.01|2469.46|2456.46|39
1621623090000|2021-05-21 18:51:30|2471.04|2458.04|2470.78|2457.78|2471.4|2458.4|2470.39|2457.39|36
1621623100000|2021-05-21 18:51:40|2470.8|2457.8|2469.7|2456.7|2471.17|2458.17|2469.7|2456.7|28
1621623110000|2021-05-21 18:51:50|2469.53|2456.53|2467.21|2454.21|2470.55|2457.55|2467.21|2454.21|34
1621623120000|2021-05-21 18:52:00|2467.15|2454.15|2467.52|2454.52|2468.79|2455.79|2466.57|2453.57|37
1621623130000|2021-05-21 18:52:10|2467.44|2454.44|2467.29|2454.29|2467.47|2454.47|2466.61|2453.61|33
1621623140000|2021-05-21 18:52:20|2467.52|2454.52|2465.24|2452.24|2467.78|2454.78|2465.24|2452.24|37
1621623150000|2021-05-21 18:52:30|2465.16|2452.16|2463.7|2450.7|2465.16|2452.16|2462.45|2449.45|36
1621623160000|2021-05-21 18:52:40|2463.67|2450.67|2462.43|2449.43|2463.7|2450.7|2461.67|2448.67|36
1621623170000|2021-05-21 18:52:50|2462.36|2449.36|2460.29|2447.29|2462.36|2449.36|2460.29|2447.29|36
1621623180000|2021-05-21 18:53:00|2459.32|2446.32|2459.61|2446.61|2460.17|2447.17|2457.73|2444.73|37
1621623190000|2021-05-21 18:53:10|2459.65|2446.65|2457.87|2444.87|2459.65|2446.65|2457.51|2444.51|39
1621623200000|2021-05-21 18:53:20|2457.33|2444.33|2456.97|2443.97|2458.69|2445.69|2455.52|2442.52|38
1621623210000|2021-05-21 18:53:30|2456.94|2443.94|2455.52|2442.52|2456.97|2443.97|2455.04|2442.04|37
1621623220000|2021-05-21 18:53:40|2455.49|2442.49|2452.39|2439.39|2455.58|2442.58|2451.19|2438.19|38
1621623230000|2021-05-21 18:53:50|2452.55|2439.55|2455.22|2442.22|2455.38|2442.38|2452.55|2439.55|37
1621623240000|2021-05-21 18:54:00|2454.99|2441.99|2453.09|2440.09|2454.99|2441.99|2451.69|2438.69|35
1621623250000|2021-05-21 18:54:10|2453.14|2440.14|2454.67|2441.67|2454.67|2441.67|2452.86|2439.86|26
1621623260000|2021-05-21 18:54:20|2454.69|2441.69|2453.71|2440.71|2456.03|2443.03|2453.69|2440.69|26
1621623270000|2021-05-21 18:54:30|2453.7|2440.7|2454.24|2441.24|2454.28|2441.28|2453.67|2440.67|27
1621623280000|2021-05-21 18:54:40|2454.34|2441.34|2455.61|2442.61|2457.92|2444.92|2454.34|2441.34|31
1621623290000|2021-05-21 18:54:50|2455.99|2442.99|2455.37|2442.37|2457.59|2444.59|2455.22|2442.22|23
1621623300000|2021-05-21 18:55:00|2455.19|2442.19|2455.1|2442.1|2455.39|2442.39|2454.78|2441.78|31
1621623310000|2021-05-21 18:55:10|2454.99|2441.99|2453.53|2440.53|2455.3|2442.3|2453.3|2440.3|34
1621623320000|2021-05-21 18:55:20|2453.47|2440.47|2452.73|2439.73|2453.92|2440.92|2452.59|2439.59|35
1621623330000|2021-05-21 18:55:30|2452.61|2439.61|2450.65|2437.65|2453.15|2440.15|2450.65|2437.65|35
1621623340000|2021-05-21 18:55:40|2450.64|2437.64|2451.11|2438.11|2453.35|2440.35|2450.63|2437.63|35
1621623350000|2021-05-21 18:55:50|2451.4|2438.4|2461.16|2448.16|2461.16|2448.16|2451.4|2438.4|36
1621623360000|2021-05-21 18:56:00|2461.5|2448.5|2466.33|2453.33|2466.37|2453.37|2460.9|2447.9|37
1621623370000|2021-05-21 18:56:10|2466.76|2453.76|2472.04|2459.04|2472.18|2459.18|2466.76|2453.76|38
1621623380000|2021-05-21 18:56:20|2471.71|2458.71|2468.66|2455.66|2471.71|2458.71|2466.46|2453.46|39
1621623390000|2021-05-21 18:56:30|2468.14|2455.14|2470.64|2457.64|2470.86|2457.86|2466.7|2453.7|35
1621623400000|2021-05-21 18:56:40|2470.78|2457.78|2466.82|2453.82|2471.67|2458.67|2466.81|2453.81|36
1621623410000|2021-05-21 18:56:50|2466.83|2453.83|2467.2|2454.2|2468.13|2455.13|2464.24|2451.24|33
1621623420000|2021-05-21 18:57:00|2466.9|2453.9|2466.26|2453.26|2466.9|2453.9|2465.01|2452.01|33
1621623430000|2021-05-21 18:57:10|2466.25|2453.25|2467.97|2454.97|2468.25|2455.25|2465.82|2452.82|33
1621623440000|2021-05-21 18:57:20|2467.96|2454.96|2469.85|2456.85|2470.34|2457.34|2467.57|2454.57|35
1621623450000|2021-05-21 18:57:30|2469.98|2456.98|2471.95|2458.95|2471.95|2458.95|2468.31|2455.31|32
1621623460000|2021-05-21 18:57:40|2470.89|2457.89|2473.96|2460.96|2473.96|2460.96|2470.06|2457.06|25
1621623470000|2021-05-21 18:57:50|2473.33|2460.33|2477.49|2464.49|2478.04|2465.04|2472.34|2459.34|35
1621623480000|2021-05-21 18:58:00|2477.37|2464.37|2481.08|2468.08|2481.08|2468.08|2476.51|2463.51|37
1621623490000|2021-05-21 18:58:10|2481.47|2468.47|2485.26|2472.26|2485.26|2472.26|2481.47|2468.47|36
1621623500000|2021-05-21 18:58:20|2485.13|2472.13|2484.27|2471.27|2486.37|2473.37|2484.27|2471.27|38
1621623510000|2021-05-21 18:58:30|2483.89|2470.89|2486.38|2473.38|2486.38|2473.38|2482.51|2469.51|37
1621623520000|2021-05-21 18:58:40|2486.41|2473.41|2487.86|2474.86|2487.86|2474.86|2485.03|2472.03|35
1621623530000|2021-05-21 18:58:50|2487.83|2474.83|2485.9|2472.9|2487.87|2474.87|2485.29|2472.29|36
1621623540000|2021-05-21 18:59:00|2485.98|2472.98|2485.43|2472.43|2485.98|2472.98|2484.95|2471.95|32
1621623550000|2021-05-21 18:59:10|2485.45|2472.45|2485.24|2472.24|2485.46|2472.46|2484.89|2471.89|25
1621623560000|2021-05-21 18:59:20|2485.23|2472.23|2483.95|2470.95|2485.23|2472.23|2481.98|2468.98|32
1621623570000|2021-05-21 18:59:30|2484.06|2471.06|2485.92|2472.92|2485.98|2472.98|2484.05|2471.05|19
1621623580000|2021-05-21 18:59:40|2485.78|2472.78|2483.8|2470.8|2485.79|2472.79|2483.28|2470.28|18
1621623590000|2021-05-21 18:59:50|2483.65|2470.65|2485.03|2472.03|2485.42|2472.42|2483.03|2470.03|32
1621623600000|2021-05-21 19:00:00|2485.04|2472.04|2484.97|2471.97|2485.66|2472.66|2484.58|2471.58|31
1621623610000|2021-05-21 19:00:10|2484.77|2471.77|2484.03|2471.03|2484.77|2471.77|2482.87|2469.87|36
1621623620000|2021-05-21 19:00:20|2483.89|2470.89|2481.97|2468.97|2484.3|2471.3|2481.97|2468.97|31
1621623630000|2021-05-21 19:00:30|2482.04|2469.04|2479.51|2466.51|2482.08|2469.08|2479.51|2466.51|37
1621623640000|2021-05-21 19:00:40|2479.54|2466.54|2479.7|2466.7|2480.61|2467.61|2477.92|2464.92|34
1621623650000|2021-05-21 19:00:50|2479.73|2466.73|2477.54|2464.54|2479.74|2466.74|2477.28|2464.28|34
1621623660000|2021-05-21 19:01:00|2477.33|2464.33|2477.43|2464.43|2477.77|2464.77|2476.69|2463.69|35
1621623670000|2021-05-21 19:01:10|2477.35|2464.35|2473.37|2460.37|2477.35|2464.35|2473.37|2460.37|34
1621623680000|2021-05-21 19:01:20|2473.39|2460.39|2470.34|2457.34|2473.43|2460.43|2470.34|2457.34|38
1621623690000|2021-05-21 19:01:30|2470.31|2457.31|2469.99|2456.99|2470.84|2457.84|2467.73|2454.73|38
1621623700000|2021-05-21 19:01:40|2469.73|2456.73|2469.32|2456.32|2470.88|2457.88|2468.37|2455.37|36
1621623710000|2021-05-21 19:01:50|2469.12|2456.12|2466.04|2453.04|2469.35|2456.35|2466.04|2453.04|32
1621623720000|2021-05-21 19:02:00|2465.88|2452.88|2466.99|2453.99|2469.41|2456.41|2465.88|2452.88|33
1621623730000|2021-05-21 19:02:10|2467|2454|2466.32|2453.32|2469.47|2456.47|2466.32|2453.32|33
1621623740000|2021-05-21 19:02:20|2466.29|2453.29|2465.34|2452.34|2466.29|2453.29|2465.06|2452.06|33
1621623750000|2021-05-21 19:02:30|2464.99|2451.99|2463.94|2450.94|2467.61|2454.61|2463.94|2450.94|37
1621623760000|2021-05-21 19:02:40|2464.07|2451.07|2462.79|2449.79|2464.47|2451.47|2462.02|2449.02|35
1621623770000|2021-05-21 19:02:50|2462.77|2449.77|2460.77|2447.77|2462.77|2449.77|2460.25|2447.25|39
1621623780000|2021-05-21 19:03:00|2460.82|2447.82|2464.1|2451.1|2464.29|2451.29|2460.79|2447.79|37
1621623790000|2021-05-21 19:03:10|2464.21|2451.21|2468.22|2455.22|2468.38|2455.38|2464.21|2451.21|36
1621623800000|2021-05-21 19:03:20|2468.66|2455.66|2467.51|2454.51|2469.95|2456.95|2466.69|2453.69|33
1621623810000|2021-05-21 19:03:30|2467.79|2454.79|2465.52|2452.52|2467.99|2454.99|2465.24|2452.24|34
1621623820000|2021-05-21 19:03:40|2465.34|2452.34|2463.15|2450.15|2465.6|2452.6|2462.86|2449.86|33
1621623830000|2021-05-21 19:03:50|2462.92|2449.92|2464.97|2451.97|2465.64|2452.64|2461.81|2448.81|36
1621623840000|2021-05-21 19:04:00|2464.87|2451.87|2466.42|2453.42|2466.42|2453.42|2462.74|2449.74|35
1621623850000|2021-05-21 19:04:10|2466.3|2453.3|2468.63|2455.63|2469.09|2456.09|2466.01|2453.01|35
1621623860000|2021-05-21 19:04:20|2468.48|2455.48|2465.61|2452.61|2468.48|2455.48|2465.16|2452.16|37
1621623870000|2021-05-21 19:04:30|2465.54|2452.54|2465.27|2452.27|2465.7|2452.7|2464.26|2451.26|30
1621623880000|2021-05-21 19:04:40|2465.26|2452.26|2466.17|2453.17|2467.13|2454.13|2465.23|2452.23|28
1621623890000|2021-05-21 19:04:50|2465.93|2452.93|2464.99|2451.99|2467.03|2454.03|2464.98|2451.98|31
1621623900000|2021-05-21 19:05:00|2464.98|2451.98|2464.32|2451.32|2464.98|2451.98|2464.28|2451.28|35
1621623910000|2021-05-21 19:05:10|2464.41|2451.41|2460.2|2447.2|2464.5|2451.5|2460.2|2447.2|30
1621623920000|2021-05-21 19:05:20|2460.34|2447.34|2458.68|2445.68|2460.48|2447.48|2458.43|2445.43|36
1621623930000|2021-05-21 19:05:30|2458.71|2445.71|2454.83|2441.83|2459.45|2446.45|2453.69|2440.69|35
1621623940000|2021-05-21 19:05:40|2454.9|2441.9|2453.21|2440.21|2455.26|2442.26|2452.66|2439.66|36
1621623950000|2021-05-21 19:05:50|2453.04|2440.04|2455.78|2442.78|2456.52|2443.52|2453.04|2440.04|38
1621623960000|2021-05-21 19:06:00|2455.63|2442.63|2452.13|2439.13|2455.63|2442.63|2452.13|2439.13|31
1621623970000|2021-05-21 19:06:10|2452.1|2439.1|2451.84|2438.84|2452.9|2439.9|2451.84|2438.84|26
1621623980000|2021-05-21 19:06:20|2451.85|2438.85|2452.07|2439.07|2453.42|2440.42|2451.84|2438.84|25
1621623990000|2021-05-21 19:06:30|2452.14|2439.14|2454.1|2441.1|2454.1|2441.1|2452.14|2439.14|30
1621624000000|2021-05-21 19:06:40|2454.14|2441.14|2454.41|2441.41|2454.65|2441.65|2452.75|2439.75|28
1621624010000|2021-05-21 19:06:50|2454.42|2441.42|2451.97|2438.97|2454.47|2441.47|2451.94|2438.94|30
1621624020000|2021-05-21 19:07:00|2451.96|2438.96|2451.2|2438.2|2451.96|2438.96|2450.93|2437.93|28
1621624030000|2021-05-21 19:07:10|2450.99|2437.99|2458.69|2445.69|2458.87|2445.87|2450.18|2437.18|38
1621624040000|2021-05-21 19:07:20|2459.15|2446.15|2459|2446|2462.57|2449.57|2458.19|2445.19|40
1621624050000|2021-05-21 19:07:30|2459.01|2446.01|2457.01|2444.01|2460.35|2447.35|2456.43|2443.43|37
1621624060000|2021-05-21 19:07:40|2457.1|2444.1|2455.91|2442.91|2457.28|2444.28|2455.69|2442.69|38
1621624070000|2021-05-21 19:07:50|2456.02|2443.02|2455.66|2442.66|2457.25|2444.25|2455.43|2442.43|36
1621624080000|2021-05-21 19:08:00|2456.09|2443.09|2453.58|2440.58|2456.09|2443.09|2453.58|2440.58|40
1621624090000|2021-05-21 19:08:10|2453.65|2440.65|2453.97|2440.97|2453.97|2440.97|2451.5|2438.5|37
1621624100000|2021-05-21 19:08:20|2454.7|2441.7|2457.01|2444.01|2457.07|2444.07|2454.27|2441.27|38
1621624110000|2021-05-21 19:08:30|2457.03|2444.03|2454.76|2441.76|2457.59|2444.59|2454.4|2441.4|35
1621624120000|2021-05-21 19:08:40|2454.82|2441.82|2450.2|2437.2|2455.42|2442.42|2450.2|2437.2|37
1621624130000|2021-05-21 19:08:50|2450.22|2437.22|2451.38|2438.38|2451.38|2438.38|2449.5|2436.5|32
1621624140000|2021-05-21 19:09:00|2450.54|2437.54|2449.36|2436.36|2451.23|2438.23|2449.36|2436.36|32
1621624150000|2021-05-21 19:09:10|2449.05|2436.05|2447.91|2434.91|2449.43|2436.43|2447.91|2434.91|34
1621624160000|2021-05-21 19:09:20|2448.05|2435.05|2447.52|2434.52|2449.16|2436.16|2445.25|2432.25|32
1621624170000|2021-05-21 19:09:30|2447.49|2434.49|2445.51|2432.51|2447.8|2434.8|2445.36|2432.36|35
1621624180000|2021-05-21 19:09:40|2445.52|2432.52|2446.1|2433.1|2446.25|2433.25|2445.36|2432.36|24
1621624190000|2021-05-21 19:09:50|2445.65|2432.65|2448.25|2435.25|2449.29|2436.29|2445.25|2432.25|36
1621624200000|2021-05-21 19:10:00|2448.19|2435.19|2445.53|2432.53|2448.19|2435.19|2445.26|2432.26|35
1621624210000|2021-05-21 19:10:10|2445.54|2432.54|2449.93|2436.93|2450.39|2437.39|2445.54|2432.54|37
1621624220000|2021-05-21 19:10:20|2449.95|2436.95|2445.68|2432.68|2449.95|2436.95|2445.68|2432.68|33
1621624230000|2021-05-21 19:10:30|2445.64|2432.64|2447.85|2434.85|2447.98|2434.98|2445.51|2432.51|33
1621624240000|2021-05-21 19:10:40|2447.86|2434.86|2449.42|2436.42|2450.65|2437.65|2447.62|2434.62|33
1621624250000|2021-05-21 19:10:50|2449.43|2436.43|2449.62|2436.62|2449.78|2436.78|2449.14|2436.14|26
1621624260000|2021-05-21 19:11:00|2449.72|2436.72|2452.81|2439.81|2452.81|2439.81|2449.45|2436.45|37
1621624270000|2021-05-21 19:11:10|2452.96|2439.96|2455.89|2442.89|2457.18|2444.18|2452.78|2439.78|35
1621624280000|2021-05-21 19:11:20|2455.78|2442.78|2456.6|2443.6|2457.54|2444.54|2455.04|2442.04|39
1621624290000|2021-05-21 19:11:30|2456.61|2443.61|2456.8|2443.8|2456.81|2443.81|2455.83|2442.83|29
1621624300000|2021-05-21 19:11:40|2456.61|2443.61|2455.57|2442.57|2458.05|2445.05|2455.18|2442.18|35
1621624310000|2021-05-21 19:11:50|2455.39|2442.39|2454.28|2441.28|2455.96|2442.96|2454.12|2441.12|31
1621624320000|2021-05-21 19:12:00|2454.23|2441.23|2456.16|2443.16|2457.34|2444.34|2453.07|2440.07|40
1621624330000|2021-05-21 19:12:10|2455.55|2442.55|2461.58|2448.58|2461.62|2448.62|2455.55|2442.55|38
1621624340000|2021-05-21 19:12:20|2462.6|2449.6|2466.68|2453.68|2466.76|2453.76|2462.26|2449.26|35
1621624350000|2021-05-21 19:12:30|2466.59|2453.59|2468.39|2455.39|2468.39|2455.39|2465.97|2452.97|33
1621624360000|2021-05-21 19:12:40|2468.91|2455.91|2472.31|2459.31|2473.24|2460.24|2468.24|2455.24|39
1621624370000|2021-05-21 19:12:50|2471.97|2458.97|2470.38|2457.38|2471.97|2458.97|2469.91|2456.91|35
1621624380000|2021-05-21 19:13:00|2470.58|2457.58|2472.25|2459.25|2472.25|2459.25|2469.27|2456.27|35
1621624390000|2021-05-21 19:13:10|2472.22|2459.22|2476.65|2463.65|2476.71|2463.71|2471.74|2458.74|40
1621624400000|2021-05-21 19:13:20|2476.28|2463.28|2477.69|2464.69|2477.71|2464.71|2474.7|2461.7|35
1621624410000|2021-05-21 19:13:30|2477.6|2464.6|2479.07|2466.07|2479.07|2466.07|2476.49|2463.49|34
1621624420000|2021-05-21 19:13:40|2478.58|2465.58|2479.6|2466.6|2479.66|2466.66|2477.34|2464.34|34
1621624430000|2021-05-21 19:13:50|2480.38|2467.38|2479.59|2466.59|2480.38|2467.38|2479.58|2466.58|28
1621624440000|2021-05-21 19:14:00|2479.53|2466.53|2478.47|2465.47|2480.07|2467.07|2478.02|2465.02|29
1621624450000|2021-05-21 19:14:10|2478.54|2465.54|2477.91|2464.91|2479.27|2466.27|2476.61|2463.61|25
1621624460000|2021-05-21 19:14:20|2477.23|2464.23|2481.69|2468.69|2482.03|2469.03|2476.88|2463.88|36
1621624470000|2021-05-21 19:14:30|2481.32|2468.32|2481.19|2468.19|2481.58|2468.58|2481.05|2468.05|27
1621624480000|2021-05-21 19:14:40|2481.12|2468.12|2481.6|2468.6|2482.19|2469.19|2480.85|2467.85|33
1621624490000|2021-05-21 19:14:50|2481.39|2468.39|2480.64|2467.64|2481.52|2468.52|2479.84|2466.84|30
1621624500000|2021-05-21 19:15:00|2480.65|2467.65|2479.63|2466.63|2482.01|2469.01|2479.63|2466.63|36
1621624510000|2021-05-21 19:15:10|2479.46|2466.46|2474.58|2461.58|2479.46|2466.46|2474.56|2461.56|39
1621624520000|2021-05-21 19:15:20|2474.59|2461.59|2472.99|2459.99|2474.81|2461.81|2472.88|2459.88|35
1621624530000|2021-05-21 19:15:30|2472.76|2459.76|2470.98|2457.98|2472.76|2459.76|2470.98|2457.98|38
1621624540000|2021-05-21 19:15:40|2470.7|2457.7|2463|2450|2470.7|2457.7|2463|2450|38
1621624550000|2021-05-21 19:15:50|2462.57|2449.57|2463|2450|2466.2|2453.2|2462.24|2449.24|39
1621624560000|2021-05-21 19:16:00|2462.85|2449.85|2458.62|2445.62|2463.55|2450.55|2458.24|2445.24|38
1621624570000|2021-05-21 19:16:10|2457.86|2444.86|2455.35|2442.35|2458.44|2445.44|2455.24|2442.24|40
1621624580000|2021-05-21 19:16:20|2455.12|2442.12|2454.1|2441.1|2459.51|2446.51|2453.97|2440.97|37
1621624590000|2021-05-21 19:16:30|2454.48|2441.48|2450.9|2437.9|2454.58|2441.58|2450.9|2437.9|29
1621624600000|2021-05-21 19:16:40|2450.97|2437.97|2452.03|2439.03|2452.23|2439.23|2449.3|2436.3|37
1621624610000|2021-05-21 19:16:50|2451.98|2438.98|2450.38|2437.38|2452.58|2439.58|2450.24|2437.24|37
1621624620000|2021-05-21 19:17:00|2450.4|2437.4|2448.56|2435.56|2450.59|2437.59|2447.86|2434.86|33
1621624630000|2021-05-21 19:17:10|2448.69|2435.69|2448.78|2435.78|2450.3|2437.3|2448.65|2435.65|37
1621624640000|2021-05-21 19:17:20|2448.65|2435.65|2447.92|2434.92|2449.48|2436.48|2447.9|2434.9|31
1621624650000|2021-05-21 19:17:30|2448.03|2435.03|2445.87|2432.87|2448.48|2435.48|2445.59|2432.59|29
1621624660000|2021-05-21 19:17:40|2445.96|2432.96|2447.89|2434.89|2449.03|2436.03|2445.96|2432.96|32
1621624670000|2021-05-21 19:17:50|2447.94|2434.94|2447.29|2434.29|2447.98|2434.98|2445.97|2432.97|28
1621624680000|2021-05-21 19:18:00|2447.06|2434.06|2450.33|2437.33|2450.6|2437.6|2446.36|2433.36|37
1621624690000|2021-05-21 19:18:10|2449.69|2436.69|2454.34|2441.34|2454.98|2441.98|2449.69|2436.69|35
1621624700000|2021-05-21 19:18:20|2454.46|2441.46|2448.47|2435.47|2454.81|2441.81|2448.47|2435.47|37
1621624710000|2021-05-21 19:18:30|2448.27|2435.27|2444.8|2431.8|2448.27|2435.27|2444.8|2431.8|39
1621624720000|2021-05-21 19:18:40|2444.87|2431.87|2439.58|2426.58|2445.84|2432.84|2439.53|2426.53|37
1621624730000|2021-05-21 19:18:50|2439.65|2426.65|2435.17|2422.17|2440.59|2427.59|2434.94|2421.94|40
1621624740000|2021-05-21 19:19:00|2435.28|2422.28|2431.37|2418.37|2435.28|2422.28|2430.96|2417.96|39
1621624750000|2021-05-21 19:19:10|2431.42|2418.42|2431.37|2418.37|2432.07|2419.07|2429.85|2416.85|32
1621624760000|2021-05-21 19:19:20|2431.85|2418.85|2427.95|2414.95|2432.67|2419.67|2427.95|2414.95|36
1621624770000|2021-05-21 19:19:30|2427.82|2414.82|2431.08|2418.08|2431.21|2418.21|2427.64|2414.64|34
1621624780000|2021-05-21 19:19:40|2430.72|2417.72|2429.99|2416.99|2430.78|2417.78|2428.99|2415.99|30
1621624790000|2021-05-21 19:19:50|2430.06|2417.06|2432.29|2419.29|2432.29|2419.29|2429.75|2416.75|33
1621624800000|2021-05-21 19:20:00|2432.28|2419.28|2428.15|2415.15|2432.3|2419.3|2428.13|2415.13|36
1621624810000|2021-05-21 19:20:10|2428.06|2415.06|2425.61|2412.61|2428.06|2415.06|2425.55|2412.55|32
1621624820000|2021-05-21 19:20:20|2425.79|2412.79|2428.14|2415.14|2429.41|2416.41|2425.68|2412.68|33
1621624830000|2021-05-21 19:20:30|2427.72|2414.72|2426.18|2413.18|2429.26|2416.26|2426.18|2413.18|31
1621624840000|2021-05-21 19:20:40|2426.41|2413.41|2425.89|2412.89|2427.02|2414.02|2425.73|2412.73|34
1621624850000|2021-05-21 19:20:50|2425.8|2412.8|2426.44|2413.44|2426.44|2413.44|2425.8|2412.8|32
1621624860000|2021-05-21 19:21:00|2426.48|2413.48|2430.51|2417.51|2430.51|2417.51|2426.46|2413.46|31
1621624870000|2021-05-21 19:21:10|2430.84|2417.84|2437.29|2424.29|2437.85|2424.85|2430.84|2417.84|35
1621624880000|2021-05-21 19:21:20|2437.9|2424.9|2432.44|2419.44|2437.9|2424.9|2431.33|2418.33|35
1621624890000|2021-05-21 19:21:30|2433.23|2420.23|2432.64|2419.64|2435.87|2422.87|2432.11|2419.11|33
1621624900000|2021-05-21 19:21:40|2432.72|2419.72|2430.07|2417.07|2433.69|2420.69|2429.67|2416.67|31
1621624910000|2021-05-21 19:21:50|2430.08|2417.08|2432.67|2419.67|2432.68|2419.68|2429.24|2416.24|32
1621624920000|2021-05-21 19:22:00|2432.74|2419.74|2428.7|2415.7|2433.21|2420.21|2428.7|2415.7|32
1621624930000|2021-05-21 19:22:10|2427.57|2414.57|2426.56|2413.56|2428.75|2415.75|2425.94|2412.94|37
1621624940000|2021-05-21 19:22:20|2426.17|2413.17|2424.27|2411.27|2427.17|2414.17|2423.23|2410.23|37
1621624950000|2021-05-21 19:22:30|2424.14|2411.14|2427.96|2414.96|2428.47|2415.47|2422.94|2409.94|34
1621624960000|2021-05-21 19:22:40|2427.98|2414.98|2430.33|2417.33|2431.87|2418.87|2427.97|2414.97|29
1621624970000|2021-05-21 19:22:50|2430.15|2417.15|2427.09|2414.09|2430.33|2417.33|2427|2414|35
1621624980000|2021-05-21 19:23:00|2427.3|2414.3|2424.43|2411.43|2427.81|2414.81|2424.09|2411.09|37
1621624990000|2021-05-21 19:23:10|2424.49|2411.49|2426|2413|2427.11|2414.11|2424.44|2411.44|36
1621625000000|2021-05-21 19:23:20|2425.9|2412.9|2425.42|2412.42|2426.66|2413.66|2424.48|2411.48|37
1621625010000|2021-05-21 19:23:30|2425.53|2412.53|2416.42|2403.42|2425.6|2412.6|2413.37|2400.37|39
1621625020000|2021-05-21 19:23:40|2415.19|2402.19|2414.48|2401.48|2415.6|2402.6|2413|2400|40
1621625030000|2021-05-21 19:23:50|2414.47|2401.47|2413.2|2400.2|2416.28|2403.28|2413.11|2400.11|36
1621625040000|2021-05-21 19:24:00|2413.7|2400.7|2415.2|2402.2|2415.64|2402.64|2413.14|2400.14|38
1621625050000|2021-05-21 19:24:10|2415.36|2402.36|2411.92|2398.92|2416.41|2403.41|2411.72|2398.72|37
1621625060000|2021-05-21 19:24:20|2412.02|2399.02|2412.29|2399.29|2412.94|2399.94|2409.88|2396.88|35
1621625070000|2021-05-21 19:24:30|2411.68|2398.68|2416.65|2403.65|2417.53|2404.53|2408.03|2395.03|38
1621625080000|2021-05-21 19:24:40|2417.15|2404.15|2417.37|2404.37|2417.5|2404.5|2413.55|2400.55|39
1621625090000|2021-05-21 19:24:50|2416.88|2403.88|2416.61|2403.61|2416.9|2403.9|2414.98|2401.98|34
1621625100000|2021-05-21 19:25:00|2416.92|2403.92|2413.72|2400.72|2417.26|2404.26|2411.8|2398.8|37
1621625110000|2021-05-21 19:25:10|2413.89|2400.89|2411.25|2398.25|2414.64|2401.64|2411.03|2398.03|38
1621625120000|2021-05-21 19:25:20|2410.74|2397.74|2412.59|2399.59|2413.95|2400.95|2410.51|2397.51|39
1621625130000|2021-05-21 19:25:30|2413.6|2400.6|2414.45|2401.45|2417.91|2404.91|2413.6|2400.6|39
1621625140000|2021-05-21 19:25:40|2414.51|2401.51|2411.19|2398.19|2415.23|2402.23|2411.01|2398.01|35
1621625150000|2021-05-21 19:25:50|2411.56|2398.56|2411.1|2398.1|2411.82|2398.82|2410.57|2397.57|35
1621625160000|2021-05-21 19:26:00|2411.23|2398.23|2408.99|2395.99|2411.23|2398.23|2408.72|2395.72|37
1621625170000|2021-05-21 19:26:10|2409.2|2396.2|2409.1|2396.1|2411.09|2398.09|2409.1|2396.1|36
1621625180000|2021-05-21 19:26:20|2409.06|2396.06|2408.57|2395.57|2410.98|2397.98|2407.55|2394.55|36
1621625190000|2021-05-21 19:26:30|2408.58|2395.58|2405.74|2392.74|2408.86|2395.86|2405.08|2392.08|38
1621625200000|2021-05-21 19:26:40|2405.99|2392.99|2403.44|2390.44|2407.05|2394.05|2402.53|2389.53|33
1621625210000|2021-05-21 19:26:50|2403.49|2390.49|2398.96|2385.96|2403.49|2390.49|2398.44|2385.44|37
1621625220000|2021-05-21 19:27:00|2399.3|2386.3|2399.5|2386.5|2399.64|2386.64|2396.25|2383.25|40
1621625230000|2021-05-21 19:27:10|2400.32|2387.32|2398.25|2385.25|2400.58|2387.58|2397.29|2384.29|33
1621625240000|2021-05-21 19:27:20|2397.92|2384.92|2399.3|2386.3|2400.6|2387.6|2397.12|2384.12|37
1621625250000|2021-05-21 19:27:30|2399.31|2386.31|2395.89|2382.89|2399.67|2386.67|2395.89|2382.89|37
1621625260000|2021-05-21 19:27:40|2395.87|2382.87|2393.2|2380.2|2396.09|2383.09|2392.72|2379.72|39
1621625270000|2021-05-21 19:27:50|2393.17|2380.17|2393.87|2380.87|2394.4|2381.4|2392.34|2379.34|38
1621625280000|2021-05-21 19:28:00|2393.75|2380.75|2389.92|2376.92|2393.76|2380.76|2389.66|2376.66|37
1621625290000|2021-05-21 19:28:10|2390.07|2377.07|2388.09|2375.09|2390.07|2377.07|2386.99|2373.99|35
1621625300000|2021-05-21 19:28:20|2388.14|2375.14|2392.91|2379.91|2393.44|2380.44|2387.79|2374.79|39
1621625310000|2021-05-21 19:28:30|2392.89|2379.89|2399.23|2386.23|2400.26|2387.26|2392.89|2379.89|40
1621625320000|2021-05-21 19:28:40|2400.22|2387.22|2407.43|2394.43|2407.43|2394.43|2398.38|2385.38|38
1621625330000|2021-05-21 19:28:50|2408.78|2395.78|2408.2|2395.2|2412.15|2399.15|2407.76|2394.76|36
1621625340000|2021-05-21 19:29:00|2407.82|2394.82|2401.4|2388.4|2407.82|2394.82|2400.47|2387.47|39
1621625350000|2021-05-21 19:29:10|2402.31|2389.31|2397.23|2384.23|2402.31|2389.31|2397.23|2384.23|40
1621625360000|2021-05-21 19:29:20|2396.54|2383.54|2393.57|2380.57|2396.54|2383.54|2392.47|2379.47|39
1621625370000|2021-05-21 19:29:30|2393.73|2380.73|2384.33|2371.33|2393.73|2380.73|2384.33|2371.33|37
1621625380000|2021-05-21 19:29:40|2384.41|2371.41|2380.42|2367.42|2384.57|2371.57|2380.17|2367.17|39
1621625390000|2021-05-21 19:29:50|2380.4|2367.4|2379.14|2366.14|2381.54|2368.54|2379.14|2366.14|37
1621625400000|2021-05-21 19:30:00|2379.39|2366.39|2388.39|2375.39|2388.39|2375.39|2377.8|2364.8|40
1621625410000|2021-05-21 19:30:10|2388.21|2375.21|2381.92|2368.92|2388.21|2375.21|2381.42|2368.42|39
1621625420000|2021-05-21 19:30:20|2381.83|2368.83|2375.26|2362.26|2383.53|2370.53|2375.26|2362.26|36
1621625430000|2021-05-21 19:30:30|2375.18|2362.18|2366.15|2353.15|2377.11|2364.11|2366.15|2353.15|40
1621625440000|2021-05-21 19:30:40|2365.9|2352.9|2361.72|2348.72|2371.43|2358.43|2361.72|2348.72|40
1621625450000|2021-05-21 19:30:50|2360.94|2347.94|2360.37|2347.37|2360.94|2347.94|2354.75|2341.75|39
1621625460000|2021-05-21 19:31:00|2359.2|2346.2|2360.34|2347.34|2363|2350|2355.45|2342.45|40
1621625470000|2021-05-21 19:31:10|2355.82|2342.82|2367.17|2354.17|2367.3|2354.3|2355.05|2342.05|40
1621625480000|2021-05-21 19:31:20|2367.6|2354.6|2360.41|2347.41|2369.31|2356.31|2360.41|2347.41|40
1621625490000|2021-05-21 19:31:30|2360.04|2347.04|2358.64|2345.64|2362.68|2349.68|2357.84|2344.84|40
1621625500000|2021-05-21 19:31:40|2358.26|2345.26|2359.96|2346.96|2361.52|2348.52|2357.73|2344.73|39
1621625510000|2021-05-21 19:31:50|2360.63|2347.63|2366.95|2353.95|2367.25|2354.25|2360.62|2347.62|40
1621625520000|2021-05-21 19:32:00|2366.75|2353.75|2375.6|2362.6|2376.4|2363.4|2365.42|2352.42|39
1621625530000|2021-05-21 19:32:10|2375.74|2362.74|2378.96|2365.96|2378.96|2365.96|2370.56|2357.56|39
1621625540000|2021-05-21 19:32:20|2379.18|2366.18|2377.12|2364.12|2383.2|2370.2|2376.09|2363.09|37
1621625550000|2021-05-21 19:32:30|2377.28|2364.28|2377.27|2364.27|2382.81|2369.81|2373.51|2360.51|40
1621625560000|2021-05-21 19:32:40|2377.78|2364.78|2378.61|2365.61|2382.02|2369.02|2375.79|2362.79|39
1621625570000|2021-05-21 19:32:50|2378.72|2365.72|2369.12|2356.12|2378.72|2365.72|2369.12|2356.12|40
1621625580000|2021-05-21 19:33:00|2369.01|2356.01|2372.43|2359.43|2374.99|2361.99|2368.86|2355.86|40
1621625590000|2021-05-21 19:33:10|2372.42|2359.42|2364|2351|2372.42|2359.42|2364|2351|37
1621625600000|2021-05-21 19:33:20|2363.11|2350.11|2361.45|2348.45|2366.07|2353.07|2361.45|2348.45|40
1621625610000|2021-05-21 19:33:30|2361.06|2348.06|2360.99|2347.99|2361.77|2348.77|2358.34|2345.34|40
1621625620000|2021-05-21 19:33:40|2360.64|2347.64|2362.82|2349.82|2364.16|2351.16|2359.45|2346.45|37
1621625630000|2021-05-21 19:33:50|2362.85|2349.85|2369.74|2356.74|2369.74|2356.74|2362.03|2349.03|38
1621625640000|2021-05-21 19:34:00|2369.47|2356.47|2367.42|2354.42|2373.35|2360.35|2366.49|2353.49|39
1621625650000|2021-05-21 19:34:10|2367.14|2354.14|2360.85|2347.85|2367.14|2354.14|2360.49|2347.49|40
1621625660000|2021-05-21 19:34:20|2359.89|2346.89|2358.84|2345.84|2361.63|2348.63|2357.92|2344.92|40
1621625670000|2021-05-21 19:34:30|2358.82|2345.82|2366.06|2353.06|2367.98|2354.98|2358.68|2345.68|40
1621625680000|2021-05-21 19:34:40|2366.15|2353.15|2358.59|2345.59|2366.15|2353.15|2358.59|2345.59|38
1621625690000|2021-05-21 19:34:50|2358.54|2345.54|2352.94|2339.94|2359.43|2346.43|2352.66|2339.66|37
1621625700000|2021-05-21 19:35:00|2352.69|2339.69|2354.42|2341.42|2356.71|2343.71|2351.17|2338.17|38
1621625710000|2021-05-21 19:35:10|2354.39|2341.39|2350.67|2337.67|2356.17|2343.17|2350.67|2337.67|38
1621625720000|2021-05-21 19:35:20|2351.76|2338.76|2350.05|2337.05|2353.12|2340.12|2348.32|2335.32|39
1621625730000|2021-05-21 19:35:30|2349.15|2336.15|2339.7|2326.7|2354.26|2341.26|2339.7|2326.7|40
1621625740000|2021-05-21 19:35:40|2339.81|2326.81|2344.77|2331.77|2344.77|2331.77|2338.62|2325.62|37
1621625750000|2021-05-21 19:35:50|2345.19|2332.19|2337.35|2324.35|2345.22|2332.22|2336.73|2323.73|39
1621625760000|2021-05-21 19:36:00|2337.37|2324.37|2339.85|2326.85|2341.91|2328.91|2337.08|2324.08|37
1621625770000|2021-05-21 19:36:10|2340.18|2327.18|2351.08|2338.08|2351.08|2338.08|2340.15|2327.15|38
1621625780000|2021-05-21 19:36:20|2351.27|2338.27|2351.06|2338.06|2355.81|2342.81|2350.3|2337.3|40
1621625790000|2021-05-21 19:36:30|2351.28|2338.28|2349.94|2336.94|2351.86|2338.86|2347.95|2334.95|39
1621625800000|2021-05-21 19:36:40|2349.95|2336.95|2357.26|2344.26|2358.52|2345.52|2349.95|2336.95|39
1621625810000|2021-05-21 19:36:50|2356.68|2343.68|2351.65|2338.65|2357.4|2344.4|2351.65|2338.65|40
1621625820000|2021-05-21 19:37:00|2352|2339|2348.44|2335.44|2352|2339|2345.04|2332.04|39
1621625830000|2021-05-21 19:37:10|2348.59|2335.59|2355.28|2342.28|2357.19|2344.19|2348.11|2335.11|39
1621625840000|2021-05-21 19:37:20|2355.98|2342.98|2354.33|2341.33|2356.28|2343.28|2352.59|2339.59|35
1621625850000|2021-05-21 19:37:30|2356.07|2343.07|2353.31|2340.31|2356.09|2343.09|2352.79|2339.79|37
1621625860000|2021-05-21 19:37:40|2353.23|2340.23|2354.83|2341.83|2356.36|2343.36|2353.02|2340.02|34
1621625870000|2021-05-21 19:37:50|2354.87|2341.87|2352.24|2339.24|2356.2|2343.2|2352.24|2339.24|33
1621625880000|2021-05-21 19:38:00|2352.64|2339.64|2352.06|2339.06|2354.09|2341.09|2352.06|2339.06|32
1621625890000|2021-05-21 19:38:10|2351.63|2338.63|2352.35|2339.35|2352.71|2339.71|2347.73|2334.73|34
1621625900000|2021-05-21 19:38:20|2352.45|2339.45|2353.33|2340.33|2354.02|2341.02|2350.37|2337.37|35
1621625910000|2021-05-21 19:38:30|2353.3|2340.3|2355.28|2342.28|2355.67|2342.67|2353.3|2340.3|38
1621625920000|2021-05-21 19:38:40|2355.64|2342.64|2357.36|2344.36|2357.45|2344.45|2355.58|2342.58|36
1621625930000|2021-05-21 19:38:50|2357.59|2344.59|2355.7|2342.7|2357.59|2344.59|2353.29|2340.29|38
1621625940000|2021-05-21 19:39:00|2356.23|2343.23|2363.33|2350.33|2363.84|2350.84|2355.98|2342.98|34
1621625950000|2021-05-21 19:39:10|2363.98|2350.98|2366.11|2353.11|2366.11|2353.11|2360.08|2347.08|36
1621625960000|2021-05-21 19:39:20|2366.25|2353.25|2362.82|2349.82|2368.48|2355.48|2362.64|2349.64|38
1621625970000|2021-05-21 19:39:30|2362.74|2349.74|2363.36|2350.36|2366.44|2353.44|2361.59|2348.59|38
1621625980000|2021-05-21 19:39:40|2363.37|2350.37|2363.23|2350.23|2364.84|2351.84|2361.03|2348.03|38
1621625990000|2021-05-21 19:39:50|2363.32|2350.32|2364.54|2351.54|2365.08|2352.08|2361.44|2348.44|35
1621626000000|2021-05-21 19:40:00|2364.51|2351.51|2363.38|2350.38|2367.27|2354.27|2363.38|2350.38|37
1621626010000|2021-05-21 19:40:10|2363.68|2350.68|2352.61|2339.61|2363.68|2350.68|2352.61|2339.61|38
1621626020000|2021-05-21 19:40:20|2352.83|2339.83|2356|2343|2356.38|2343.38|2352.64|2339.64|39
1621626030000|2021-05-21 19:40:30|2355.81|2342.81|2353.9|2340.9|2357.88|2344.88|2353.9|2340.9|37
1621626040000|2021-05-21 19:40:40|2354.57|2341.57|2354.6|2341.6|2355.46|2342.46|2354.26|2341.26|29
1621626050000|2021-05-21 19:40:50|2354.61|2341.61|2358.82|2345.82|2358.82|2345.82|2354.6|2341.6|38
1621626060000|2021-05-21 19:41:00|2358.65|2345.65|2362.18|2349.18|2365.42|2352.42|2358.56|2345.56|36
1621626070000|2021-05-21 19:41:10|2361.32|2348.32|2360.19|2347.19|2365.06|2352.06|2359.56|2346.56|39
1621626080000|2021-05-21 19:41:20|2360.18|2347.18|2356.49|2343.49|2360.18|2347.18|2356.41|2343.41|40
1621626090000|2021-05-21 19:41:30|2356.41|2343.41|2353.33|2340.33|2357.92|2344.92|2352.79|2339.79|37
1621626100000|2021-05-21 19:41:40|2353.19|2340.19|2347|2334|2353.51|2340.51|2346.75|2333.75|39
1621626110000|2021-05-21 19:41:50|2346.48|2333.48|2347.43|2334.43|2347.94|2334.94|2342.91|2329.91|40
1621626120000|2021-05-21 19:42:00|2347.31|2334.31|2348.6|2335.6|2352.72|2339.72|2347.31|2334.31|40
1621626130000|2021-05-21 19:42:10|2347.72|2334.72|2341.84|2328.84|2347.72|2334.72|2341.84|2328.84|39
1621626140000|2021-05-21 19:42:20|2341.86|2328.86|2340.06|2327.06|2341.89|2328.89|2340.03|2327.03|37
1621626150000|2021-05-21 19:42:30|2339.93|2326.93|2336.35|2323.35|2341.6|2328.6|2333.44|2320.44|40
1621626160000|2021-05-21 19:42:40|2336.1|2323.1|2336.56|2323.56|2337.29|2324.29|2334.55|2321.55|40
1621626170000|2021-05-21 19:42:50|2336.28|2323.28|2334.83|2321.83|2336.89|2323.89|2334.83|2321.83|38
1621626180000|2021-05-21 19:43:00|2334.79|2321.79|2337.53|2324.53|2337.53|2324.53|2333.18|2320.18|37
1621626190000|2021-05-21 19:43:10|2337.54|2324.54|2333.45|2320.45|2337.57|2324.57|2333.19|2320.19|28
1621626200000|2021-05-21 19:43:20|2334.72|2321.72|2338.38|2325.38|2338.38|2325.38|2333.17|2320.17|35
1621626210000|2021-05-21 19:43:30|2338.84|2325.84|2337.31|2324.31|2340.31|2327.31|2336.99|2323.99|37
1621626220000|2021-05-21 19:43:40|2337.16|2324.16|2338.22|2325.22|2339.03|2326.03|2337.16|2324.16|33
1621626230000|2021-05-21 19:43:50|2338.2|2325.2|2337.26|2324.26|2338.64|2325.64|2335.39|2322.39|35
1621626240000|2021-05-21 19:44:00|2337.32|2324.32|2337.71|2324.71|2337.72|2324.72|2336.95|2323.95|34
1621626250000|2021-05-21 19:44:10|2337.72|2324.72|2336.71|2323.71|2337.95|2324.95|2334.98|2321.98|36
1621626260000|2021-05-21 19:44:20|2336.7|2323.7|2330.23|2317.23|2336.7|2323.7|2330.16|2317.16|37
1621626270000|2021-05-21 19:44:30|2330.73|2317.73|2331.57|2318.57|2332.88|2319.88|2330.31|2317.31|38
1621626280000|2021-05-21 19:44:40|2331.18|2318.18|2332.06|2319.06|2335.11|2322.11|2331.1|2318.1|35
1621626290000|2021-05-21 19:44:50|2332.04|2319.04|2330.93|2317.93|2332.04|2319.04|2330.27|2317.27|37
1621626300000|2021-05-21 19:45:00|2331.07|2318.07|2325.2|2312.2|2331.32|2318.32|2325.2|2312.2|37
1621626310000|2021-05-21 19:45:10|2324.03|2311.03|2324.38|2311.38|2324.95|2311.95|2321.07|2308.07|39
1621626320000|2021-05-21 19:45:20|2323.96|2310.96|2329.17|2316.17|2329.17|2316.17|2322.37|2309.37|39
1621626330000|2021-05-21 19:45:30|2329.75|2316.75|2334.09|2321.09|2334.09|2321.09|2327.33|2314.33|40
1621626340000|2021-05-21 19:45:40|2336.06|2323.06|2342.61|2329.61|2342.68|2329.68|2336.06|2323.06|40
1621626350000|2021-05-21 19:45:50|2342.05|2329.05|2348|2335|2352.05|2339.05|2342.05|2329.05|39
1621626360000|2021-05-21 19:46:00|2347.87|2334.87|2360.27|2347.27|2360.27|2347.27|2346.35|2333.35|37
1621626370000|2021-05-21 19:46:10|2360.17|2347.17|2363.94|2350.94|2368.82|2355.82|2358.51|2345.51|39
1621626380000|2021-05-21 19:46:20|2363.74|2350.74|2348.79|2335.79|2364.27|2351.27|2348.79|2335.79|38
1621626390000|2021-05-21 19:46:30|2347.79|2334.79|2350.23|2337.23|2351.65|2338.65|2343.89|2330.89|40
1621626400000|2021-05-21 19:46:40|2350.13|2337.13|2349.47|2336.47|2350.35|2337.35|2345.76|2332.76|40
1621626410000|2021-05-21 19:46:50|2349.35|2336.35|2352.2|2339.2|2353.34|2340.34|2348.53|2335.53|38
1621626420000|2021-05-21 19:47:00|2351.73|2338.73|2345.02|2332.02|2352.17|2339.17|2344.33|2331.33|40
1621626430000|2021-05-21 19:47:10|2345.03|2332.03|2357.21|2344.21|2357.21|2344.21|2343.66|2330.66|40
1621626440000|2021-05-21 19:47:20|2357.26|2344.26|2351.47|2338.47|2357.3|2344.3|2351.47|2338.47|39
1621626450000|2021-05-21 19:47:30|2351.25|2338.25|2354.33|2341.33|2354.68|2341.68|2350.73|2337.73|40
1621626460000|2021-05-21 19:47:40|2354.36|2341.36|2353.46|2340.46|2354.36|2341.36|2350.52|2337.52|39
1621626470000|2021-05-21 19:47:50|2353.49|2340.49|2351.33|2338.33|2353.49|2340.49|2349.61|2336.61|34
1621626480000|2021-05-21 19:48:00|2351.46|2338.46|2349.48|2336.48|2352.3|2339.3|2349.46|2336.46|30
1621626490000|2021-05-21 19:48:10|2349.47|2336.47|2350.52|2337.52|2351.8|2338.8|2349.47|2336.47|28
1621626500000|2021-05-21 19:48:20|2350.5|2337.5|2350.76|2337.76|2351.99|2338.99|2349.97|2336.97|35
1621626510000|2021-05-21 19:48:30|2350.77|2337.77|2356.7|2343.7|2356.7|2343.7|2350.75|2337.75|33
1621626520000|2021-05-21 19:48:40|2356.57|2343.57|2356.65|2343.65|2357.28|2344.28|2355.52|2342.52|37
1621626530000|2021-05-21 19:48:50|2356.59|2343.59|2354.4|2341.4|2356.99|2343.99|2352.93|2339.93|38
1621626540000|2021-05-21 19:49:00|2354.45|2341.45|2359.55|2346.55|2360.07|2347.07|2354.18|2341.18|37
1621626550000|2021-05-21 19:49:10|2359.16|2346.16|2360.12|2347.12|2360.33|2347.33|2358.44|2345.44|35
1621626560000|2021-05-21 19:49:20|2360.18|2347.18|2358.31|2345.31|2360.7|2347.7|2357.99|2344.99|37
1621626570000|2021-05-21 19:49:30|2358.47|2345.47|2357.83|2344.83|2360.01|2347.01|2357.65|2344.65|38
1621626580000|2021-05-21 19:49:40|2358.6|2345.6|2360.3|2347.3|2360.38|2347.38|2358.51|2345.51|36
1621626590000|2021-05-21 19:49:50|2360.8|2347.8|2363|2350|2363.64|2350.64|2360.8|2347.8|34
1621626600000|2021-05-21 19:50:00|2362.84|2349.84|2370.74|2357.74|2370.74|2357.74|2362.47|2349.47|37
1621626610000|2021-05-21 19:50:10|2370.77|2357.77|2374.11|2361.11|2379.8|2366.8|2370.77|2357.77|38
1621626620000|2021-05-21 19:50:20|2375.3|2362.3|2375.65|2362.65|2381.49|2368.49|2375.3|2362.3|37
1621626630000|2021-05-21 19:50:30|2376.45|2363.45|2377.96|2364.96|2379.74|2366.74|2376|2363|38
1621626640000|2021-05-21 19:50:40|2379.7|2366.7|2377.49|2364.49|2381.25|2368.25|2375.57|2362.57|36
1621626650000|2021-05-21 19:50:50|2377.35|2364.35|2377.87|2364.87|2378.76|2365.76|2376.01|2363.01|40
1621626660000|2021-05-21 19:51:00|2377.93|2364.93|2375.41|2362.41|2378.12|2365.12|2375.13|2362.13|35
1621626670000|2021-05-21 19:51:10|2375.38|2362.38|2372.82|2359.82|2375.46|2362.46|2371.79|2358.79|37
1621626680000|2021-05-21 19:51:20|2372.72|2359.72|2364.26|2351.26|2373.13|2360.13|2364.26|2351.26|39
1621626690000|2021-05-21 19:51:30|2364.39|2351.39|2370.69|2357.69|2370.87|2357.87|2363.46|2350.46|39
1621626700000|2021-05-21 19:51:40|2369.44|2356.44|2364.65|2351.65|2369.44|2356.44|2362.77|2349.77|39
1621626710000|2021-05-21 19:51:50|2365.02|2352.02|2360.56|2347.56|2365.49|2352.49|2360.04|2347.04|39
1621626720000|2021-05-21 19:52:00|2360.43|2347.43|2358.03|2345.03|2361.61|2348.61|2356.09|2343.09|40
1621626730000|2021-05-21 19:52:10|2356.65|2343.65|2353.76|2340.76|2356.65|2343.65|2349.72|2336.72|38
1621626740000|2021-05-21 19:52:20|2353.74|2340.74|2346.49|2333.49|2353.74|2340.74|2346.49|2333.49|38
1621626750000|2021-05-21 19:52:30|2346.56|2333.56|2345.72|2332.72|2349.38|2336.38|2345.06|2332.06|39
1621626760000|2021-05-21 19:52:40|2345.62|2332.62|2349.36|2336.36|2349.36|2336.36|2342.98|2329.98|37
1621626770000|2021-05-21 19:52:50|2349.37|2336.37|2354.19|2341.19|2355.34|2342.34|2349.37|2336.37|35
1621626780000|2021-05-21 19:53:00|2354.13|2341.13|2349.82|2336.82|2354.63|2341.63|2349.51|2336.51|39
1621626790000|2021-05-21 19:53:10|2349.63|2336.63|2348.82|2335.82|2350.92|2337.92|2346.71|2333.71|38
1621626800000|2021-05-21 19:53:20|2348.79|2335.79|2352.48|2339.48|2352.48|2339.48|2348.78|2335.78|35
1621626810000|2021-05-21 19:53:30|2352.73|2339.73|2362.34|2349.34|2362.83|2349.83|2352.73|2339.73|39
1621626820000|2021-05-21 19:53:40|2361.98|2348.98|2360.8|2347.8|2361.98|2348.98|2357.78|2344.78|38
1621626830000|2021-05-21 19:53:50|2360.52|2347.52|2360.48|2347.48|2360.54|2347.54|2355.42|2342.42|40
1621626840000|2021-05-21 19:54:00|2360.75|2347.75|2361.29|2348.29|2363.51|2350.51|2360.52|2347.52|39
1621626850000|2021-05-21 19:54:10|2359.08|2346.08|2358.03|2345.03|2360.81|2347.81|2357.78|2344.78|35
1621626860000|2021-05-21 19:54:20|2358.14|2345.14|2355.72|2342.72|2359.13|2346.13|2353.85|2340.85|35
1621626870000|2021-05-21 19:54:30|2355.71|2342.71|2357.94|2344.94|2358.11|2345.11|2355.06|2342.06|37
1621626880000|2021-05-21 19:54:40|2357.74|2344.74|2360.17|2347.17|2360.55|2347.55|2354.88|2341.88|40
1621626890000|2021-05-21 19:54:50|2359.16|2346.16|2360.14|2347.14|2360.33|2347.33|2356.89|2343.89|35
1621626900000|2021-05-21 19:55:00|2360.13|2347.13|2367.11|2354.11|2367.11|2354.11|2359.95|2346.95|36
1621626910000|2021-05-21 19:55:10|2367.17|2354.17|2369.71|2356.71|2371.23|2358.23|2367.17|2354.17|34
1621626920000|2021-05-21 19:55:20|2369.68|2356.68|2374.42|2361.42|2374.76|2361.76|2368.11|2355.11|36
1621626930000|2021-05-21 19:55:30|2374.38|2361.38|2370.64|2357.64|2374.53|2361.53|2368.04|2355.04|36
1621626940000|2021-05-21 19:55:40|2370.55|2357.55|2369.01|2356.01|2370.55|2357.55|2366.76|2353.76|36
1621626950000|2021-05-21 19:55:50|2369.13|2356.13|2373.95|2360.95|2374.21|2361.21|2368.88|2355.88|29
1621626960000|2021-05-21 19:56:00|2373.26|2360.26|2376.84|2363.84|2376.84|2363.84|2373.04|2360.04|39
1621626970000|2021-05-21 19:56:10|2376.7|2363.7|2377.38|2364.38|2377.67|2364.67|2373.99|2360.99|36
1621626980000|2021-05-21 19:56:20|2377.27|2364.27|2369.59|2356.59|2377.27|2364.27|2369.59|2356.59|39
1621626990000|2021-05-21 19:56:30|2369.52|2356.52|2370.12|2357.12|2370.85|2357.85|2366|2353|38
1621627000000|2021-05-21 19:56:40|2368.92|2355.92|2371.52|2358.52|2373.04|2360.04|2368.04|2355.04|37
1621627010000|2021-05-21 19:56:50|2371.5|2358.5|2372.63|2359.63|2372.77|2359.77|2370.84|2357.84|36
1621627020000|2021-05-21 19:57:00|2372.54|2359.54|2363.18|2350.18|2372.84|2359.84|2362.89|2349.89|36
1621627030000|2021-05-21 19:57:10|2363.84|2350.84|2369.73|2356.73|2369.73|2356.73|2363.75|2350.75|40
1621627040000|2021-05-21 19:57:20|2369.42|2356.42|2370.59|2357.59|2370.78|2357.78|2365.71|2352.71|39
1621627050000|2021-05-21 19:57:30|2370.54|2357.54|2368.01|2355.01|2370.54|2357.54|2366.15|2353.15|39
1621627060000|2021-05-21 19:57:40|2368.03|2355.03|2369.73|2356.73|2371.15|2358.15|2367.38|2354.38|38
1621627070000|2021-05-21 19:57:50|2369.76|2356.76|2373.91|2360.91|2374.41|2361.41|2367.75|2354.75|40
1621627080000|2021-05-21 19:58:00|2373.88|2360.88|2372.02|2359.02|2373.88|2360.88|2372.02|2359.02|36
1621627090000|2021-05-21 19:58:10|2372.36|2359.36|2370.86|2357.86|2372.36|2359.36|2368.15|2355.15|39
1621627100000|2021-05-21 19:58:20|2371.14|2358.14|2373.93|2360.93|2374.11|2361.11|2370.87|2357.87|34
1621627110000|2021-05-21 19:58:30|2373.94|2360.94|2374.86|2361.86|2375.17|2362.17|2372.1|2359.1|32
1621627120000|2021-05-21 19:58:40|2374.51|2361.51|2372.43|2359.43|2374.51|2361.51|2372.43|2359.43|30
1621627130000|2021-05-21 19:58:50|2372.38|2359.38|2371.2|2358.2|2372.6|2359.6|2371.2|2358.2|34
1621627140000|2021-05-21 19:59:00|2371.23|2358.23|2373.1|2360.1|2374.97|2361.97|2371.23|2358.23|30
1621627150000|2021-05-21 19:59:10|2373.09|2360.09|2374.71|2361.71|2374.71|2361.71|2371.76|2358.76|35
1621627160000|2021-05-21 19:59:20|2375.06|2362.06|2371.96|2358.96|2375.78|2362.78|2371.96|2358.96|36
1621627170000|2021-05-21 19:59:30|2372.03|2359.03|2371.04|2358.04|2375.54|2362.54|2371.04|2358.04|34
1621627180000|2021-05-21 19:59:40|2369.88|2356.88|2362.54|2349.54|2370.46|2357.46|2360.34|2347.34|37
1621627190000|2021-05-21 19:59:50|2361.77|2348.77|2356.4|2343.4|2361.92|2348.92|2353.61|2340.61|39
1621627200000|2021-05-21 20:00:00|2356.12|2343.12|2361.1|2348.1|2361.1|2348.1|2354.92|2341.92|39
1621627210000|2021-05-21 20:00:10|2360.85|2347.85|2362.86|2349.86|2362.86|2349.86|2360.55|2347.55|38
1621627220000|2021-05-21 20:00:20|2363.03|2350.03|2362.26|2349.26|2363.15|2350.15|2360.76|2347.76|35
1621627230000|2021-05-21 20:00:30|2361.91|2348.91|2361.84|2348.84|2363.74|2350.74|2361.32|2348.32|37
1621627240000|2021-05-21 20:00:40|2361.87|2348.87|2365.39|2352.39|2365.39|2352.39|2360.95|2347.95|38
1621627250000|2021-05-21 20:00:50|2365.38|2352.38|2371.1|2358.1|2371.1|2358.1|2364.16|2351.16|36
1621627260000|2021-05-21 20:01:00|2371.03|2358.03|2371.57|2358.57|2371.78|2358.78|2369.37|2356.37|32
1621627270000|2021-05-21 20:01:10|2371.58|2358.58|2376.19|2363.19|2376.47|2363.47|2371.58|2358.58|29
1621627280000|2021-05-21 20:01:20|2376.02|2363.02|2376.86|2363.86|2377.7|2364.7|2375.35|2362.35|33
1621627290000|2021-05-21 20:01:30|2377.07|2364.07|2377.42|2364.42|2380.2|2367.2|2376.28|2363.28|37
1621627300000|2021-05-21 20:01:40|2377.73|2364.73|2379.36|2366.36|2380.22|2367.22|2377.13|2364.13|38
1621627310000|2021-05-21 20:01:50|2379.14|2366.14|2375.85|2362.85|2380.2|2367.2|2375.85|2362.85|37
1621627320000|2021-05-21 20:02:00|2375.84|2362.84|2375.68|2362.68|2378.22|2365.22|2375.05|2362.05|38
1621627330000|2021-05-21 20:02:10|2375.65|2362.65|2367.86|2354.86|2375.65|2362.65|2367.86|2354.86|39
1621627340000|2021-05-21 20:02:20|2367.87|2354.87|2364.86|2351.86|2367.87|2354.87|2363.02|2350.02|37
1621627350000|2021-05-21 20:02:30|2364.78|2351.78|2364.98|2351.98|2365.14|2352.14|2362.17|2349.17|40
1621627360000|2021-05-21 20:02:40|2364.09|2351.09|2360.54|2347.54|2364.69|2351.69|2360.38|2347.38|39
1621627370000|2021-05-21 20:02:50|2360.14|2347.14|2359.25|2346.25|2362.08|2349.08|2357.02|2344.02|39
1621627380000|2021-05-21 20:03:00|2359.24|2346.24|2363.77|2350.77|2363.77|2350.77|2358.91|2345.91|35
1621627390000|2021-05-21 20:03:10|2364.22|2351.22|2363.53|2350.53|2365.38|2352.38|2363.18|2350.18|37
1621627400000|2021-05-21 20:03:20|2363.52|2350.52|2356.92|2343.92|2363.52|2350.52|2356.92|2343.92|37
1621627410000|2021-05-21 20:03:30|2357.18|2344.18|2356.87|2343.87|2358.04|2345.04|2356.87|2343.87|30
1621627420000|2021-05-21 20:03:40|2356.94|2343.94|2357.86|2344.86|2358.09|2345.09|2356.94|2343.94|24
1621627430000|2021-05-21 20:03:50|2357.78|2344.78|2356.66|2343.66|2358.01|2345.01|2356.5|2343.5|26
1621627440000|2021-05-21 20:04:00|2356.84|2343.84|2359.4|2346.4|2359.4|2346.4|2356.42|2343.42|28
1621627450000|2021-05-21 20:04:10|2359.44|2346.44|2358.54|2345.54|2359.44|2346.44|2357.85|2344.85|28
1621627460000|2021-05-21 20:04:20|2358.56|2345.56|2352.17|2339.17|2358.56|2345.56|2351.97|2338.97|38
1621627470000|2021-05-21 20:04:30|2352.46|2339.46|2349.48|2336.48|2352.46|2339.46|2348.61|2335.61|39
1621627480000|2021-05-21 20:04:40|2349.11|2336.11|2345.44|2332.44|2349.84|2336.84|2345.44|2332.44|38
1621627490000|2021-05-21 20:04:50|2345.73|2332.73|2347.35|2334.35|2349.27|2336.27|2345.73|2332.73|36
1621627500000|2021-05-21 20:05:00|2347.28|2334.28|2332.42|2319.42|2347.28|2334.28|2332.32|2319.32|40
1621627510000|2021-05-21 20:05:10|2333.02|2320.02|2335.75|2322.75|2337.74|2324.74|2332.35|2319.35|38
1621627520000|2021-05-21 20:05:20|2335.7|2322.7|2338.16|2325.16|2338.16|2325.16|2332.84|2319.84|39
1621627530000|2021-05-21 20:05:30|2338.82|2325.82|2338.29|2325.29|2340.71|2327.71|2338.29|2325.29|37
1621627540000|2021-05-21 20:05:40|2338.07|2325.07|2337.87|2324.87|2338.51|2325.51|2336.5|2323.5|36
1621627550000|2021-05-21 20:05:50|2338|2325|2335|2322|2338.43|2325.43|2335|2322|38
1621627560000|2021-05-21 20:06:00|2335.41|2322.41|2338.86|2325.86|2338.86|2325.86|2333.24|2320.24|35
1621627570000|2021-05-21 20:06:10|2338.74|2325.74|2340.99|2327.99|2341.2|2328.2|2338.64|2325.64|33
1621627580000|2021-05-21 20:06:20|2341|2328|2342.07|2329.07|2342.34|2329.34|2341|2328|34
1621627590000|2021-05-21 20:06:30|2343.34|2330.34|2339.16|2326.16|2343.75|2330.75|2338.82|2325.82|36
1621627600000|2021-05-21 20:06:40|2339.27|2326.27|2340.39|2327.39|2341.8|2328.8|2337.47|2324.47|39
1621627610000|2021-05-21 20:06:50|2340.47|2327.47|2341.3|2328.3|2341.6|2328.6|2337.81|2324.81|37
1621627620000|2021-05-21 20:07:00|2341.38|2328.38|2343.44|2330.44|2343.46|2330.46|2339.53|2326.53|37
1621627630000|2021-05-21 20:07:10|2344.1|2331.1|2339.26|2326.26|2346.11|2333.11|2339.26|2326.26|40
1621627640000|2021-05-21 20:07:20|2339.35|2326.35|2336.79|2323.79|2339.99|2326.99|2336.79|2323.79|34
1621627650000|2021-05-21 20:07:30|2336.36|2323.36|2338.64|2325.64|2339.01|2326.01|2335.78|2322.78|36
1621627660000|2021-05-21 20:07:40|2338.7|2325.7|2339.97|2326.97|2340.35|2327.35|2336.47|2323.47|37
1621627670000|2021-05-21 20:07:50|2339.88|2326.88|2337.06|2324.06|2339.91|2326.91|2332.88|2319.88|40
1621627680000|2021-05-21 20:08:00|2336.97|2323.97|2335.63|2322.63|2336.97|2323.97|2334.33|2321.33|39
1621627690000|2021-05-21 20:08:10|2335.61|2322.61|2336.7|2323.7|2336.94|2323.94|2334.74|2321.74|35
1621627700000|2021-05-21 20:08:20|2336.52|2323.52|2341.73|2328.73|2341.73|2328.73|2336.34|2323.34|38
1621627710000|2021-05-21 20:08:30|2342.1|2329.1|2341.98|2328.98|2344.2|2331.2|2341.89|2328.89|39
1621627720000|2021-05-21 20:08:40|2342.02|2329.02|2336.71|2323.71|2342.02|2329.02|2336.7|2323.7|37
1621627730000|2021-05-21 20:08:50|2336.66|2323.66|2335.8|2322.8|2336.95|2323.95|2334.75|2321.75|36
1621627740000|2021-05-21 20:09:00|2335.29|2322.29|2332.81|2319.81|2335.29|2322.29|2331.86|2318.86|36
1621627750000|2021-05-21 20:09:10|2332.95|2319.95|2334.83|2321.83|2334.83|2321.83|2332.95|2319.95|40
1621627760000|2021-05-21 20:09:20|2334.64|2321.64|2332.55|2319.55|2334.96|2321.96|2330.48|2317.48|38
1621627770000|2021-05-21 20:09:30|2332.08|2319.08|2329.54|2316.54|2332.52|2319.52|2327.56|2314.56|37
1621627780000|2021-05-21 20:09:40|2329.65|2316.65|2324.98|2311.98|2329.65|2316.65|2323.88|2310.88|37
1621627790000|2021-05-21 20:09:50|2324.75|2311.75|2330.22|2317.22|2330.22|2317.22|2324.39|2311.39|36
1621627800000|2021-05-21 20:10:00|2330.21|2317.21|2334.07|2321.07|2334.19|2321.19|2330.21|2317.21|38
1621627810000|2021-05-21 20:10:10|2335.81|2322.81|2336.99|2323.99|2337.36|2324.36|2335.7|2322.7|38
1621627820000|2021-05-21 20:10:20|2336.9|2323.9|2330.79|2317.79|2337.46|2324.46|2330.79|2317.79|37
1621627830000|2021-05-21 20:10:30|2331.05|2318.05|2329.45|2316.45|2331.36|2318.36|2328.12|2315.12|39
1621627840000|2021-05-21 20:10:40|2329.32|2316.32|2324.31|2311.31|2329.46|2316.46|2324.12|2311.12|39
1621627850000|2021-05-21 20:10:50|2324.21|2311.21|2327.29|2314.29|2327.56|2314.56|2323.62|2310.62|38
1621627860000|2021-05-21 20:11:00|2327.01|2314.01|2323.61|2310.61|2327.01|2314.01|2323.61|2310.61|37
1621627870000|2021-05-21 20:11:10|2323.6|2310.6|2318.08|2305.08|2324.44|2311.44|2317.52|2304.52|39
1621627880000|2021-05-21 20:11:20|2318.16|2305.16|2322.79|2309.79|2322.79|2309.79|2318.1|2305.1|37
1621627890000|2021-05-21 20:11:30|2320.62|2307.62|2319.83|2306.83|2321.41|2308.41|2317.75|2304.75|39
1621627900000|2021-05-21 20:11:40|2319.9|2306.9|2320.13|2307.13|2320.61|2307.61|2318.98|2305.98|36
1621627910000|2021-05-21 20:11:50|2320.53|2307.53|2316.8|2303.8|2321.11|2308.11|2316.8|2303.8|40
1621627920000|2021-05-21 20:12:00|2316.96|2303.96|2315.01|2302.01|2316.96|2303.96|2313.65|2300.65|38
1621627930000|2021-05-21 20:12:10|2315.26|2302.26|2315.06|2302.06|2318.13|2305.13|2314.76|2301.76|40
1621627940000|2021-05-21 20:12:20|2314.92|2301.92|2311.45|2298.45|2314.92|2301.92|2311.45|2298.45|37
1621627950000|2021-05-21 20:12:30|2311.03|2298.03|2312.79|2299.79|2312.87|2299.87|2309.43|2296.43|39
1621627960000|2021-05-21 20:12:40|2313.06|2300.06|2309.78|2296.78|2313.85|2300.85|2309.78|2296.78|37
1621627970000|2021-05-21 20:12:50|2309.8|2296.8|2310.33|2297.33|2311.13|2298.13|2309.48|2296.48|35
1621627980000|2021-05-21 20:13:00|2310.91|2297.91|2314.2|2301.2|2314.2|2301.2|2310.56|2297.56|34
1621627990000|2021-05-21 20:13:10|2314.15|2301.15|2310.69|2297.69|2314.15|2301.15|2310.69|2297.69|34
1621628000000|2021-05-21 20:13:20|2310.65|2297.65|2309.76|2296.76|2311.67|2298.67|2309.69|2296.69|33
1621628010000|2021-05-21 20:13:30|2309.71|2296.71|2306.61|2293.61|2309.71|2296.71|2304.13|2291.13|32
1621628020000|2021-05-21 20:13:40|2305.99|2292.99|2302.37|2289.37|2307|2294|2302.29|2289.29|40
1621628030000|2021-05-21 20:13:50|2302.39|2289.39|2303.23|2290.23|2303.23|2290.23|2300.81|2287.81|36
1621628040000|2021-05-21 20:14:00|2303.07|2290.07|2304.45|2291.45|2305.84|2292.84|2303.07|2290.07|40
1621628050000|2021-05-21 20:14:10|2304.25|2291.25|2299.92|2286.92|2304.68|2291.68|2299.92|2286.92|35
1621628060000|2021-05-21 20:14:20|2299.75|2286.75|2299.73|2286.73|2301.03|2288.03|2299.73|2286.73|37
1621628070000|2021-05-21 20:14:30|2299.75|2286.75|2299.51|2286.51|2300.96|2287.96|2298.91|2285.91|36
1621628080000|2021-05-21 20:14:40|2299.93|2286.93|2297.67|2284.67|2299.96|2286.96|2296.87|2283.87|36
1621628090000|2021-05-21 20:14:50|2297.5|2284.5|2297.53|2284.53|2298.19|2285.19|2296.09|2283.09|40
1621628100000|2021-05-21 20:15:00|2297.14|2284.14|2294.79|2281.79|2298.02|2285.02|2293.95|2280.95|34
1621628110000|2021-05-21 20:15:10|2294.55|2281.55|2284.84|2271.84|2294.55|2281.55|2284.84|2271.84|38
1621628120000|2021-05-21 20:15:20|2284.49|2271.49|2281.46|2268.46|2284.49|2271.49|2277.21|2264.21|38
1621628130000|2021-05-21 20:15:30|2281.78|2268.78|2279.72|2266.72|2282.07|2269.07|2277.44|2264.44|39
1621628140000|2021-05-21 20:15:40|2279.46|2266.46|2278.66|2265.66|2279.55|2266.55|2276.83|2263.83|36
1621628150000|2021-05-21 20:15:50|2278.2|2265.2|2277.65|2264.65|2278.46|2265.46|2276.92|2263.92|39
1621628160000|2021-05-21 20:16:00|2277.87|2264.87|2286.25|2273.25|2286.25|2273.25|2277.02|2264.02|37
1621628170000|2021-05-21 20:16:10|2286.3|2273.3|2291.15|2278.15|2292.45|2279.45|2285.86|2272.86|39
1621628180000|2021-05-21 20:16:20|2290.78|2277.78|2279.44|2266.44|2290.78|2277.78|2277.19|2264.19|40
1621628190000|2021-05-21 20:16:30|2279.55|2266.55|2275.03|2262.03|2281.34|2268.34|2274.06|2261.06|39
1621628200000|2021-05-21 20:16:40|2275.05|2262.05|2274.48|2261.48|2276.36|2263.36|2273.88|2260.88|37
1621628210000|2021-05-21 20:16:50|2274.53|2261.53|2271.07|2258.07|2274.53|2261.53|2269.68|2256.68|40
1621628220000|2021-05-21 20:17:00|2271.06|2258.06|2267.66|2254.66|2272.38|2259.38|2267.07|2254.07|40
1621628230000|2021-05-21 20:17:10|2267.73|2254.73|2270.38|2257.38|2271.75|2258.75|2267.73|2254.73|39
1621628240000|2021-05-21 20:17:20|2271.97|2258.97|2268.42|2255.42|2272.11|2259.11|2267.79|2254.79|38
1621628250000|2021-05-21 20:17:30|2268.49|2255.49|2265.16|2252.16|2268.75|2255.75|2265.16|2252.16|39
1621628260000|2021-05-21 20:17:40|2264.81|2251.81|2264.05|2251.05|2264.81|2251.81|2263.1|2250.1|38
1621628270000|2021-05-21 20:17:50|2264.39|2251.39|2265.82|2252.82|2267.41|2254.41|2264.39|2251.39|39
1621628280000|2021-05-21 20:18:00|2265.67|2252.67|2267.51|2254.51|2267.52|2254.52|2263.93|2250.93|40
1621628290000|2021-05-21 20:18:10|2268.01|2255.01|2268.15|2255.15|2270.17|2257.17|2267.71|2254.71|38
1621628300000|2021-05-21 20:18:20|2268.01|2255.01|2276.51|2263.51|2276.51|2263.51|2268.01|2255.01|39
1621628310000|2021-05-21 20:18:30|2276.73|2263.73|2280.47|2267.47|2289.45|2276.45|2276.73|2263.73|38
1621628320000|2021-05-21 20:18:40|2279.54|2266.54|2278.37|2265.37|2282.45|2269.45|2278.37|2265.37|40
1621628330000|2021-05-21 20:18:50|2278.45|2265.45|2288.43|2275.43|2289.97|2276.97|2278.44|2265.44|40
1621628340000|2021-05-21 20:19:00|2288.36|2275.36|2294.91|2281.91|2294.99|2281.99|2288.36|2275.36|40
1621628350000|2021-05-21 20:19:10|2294.56|2281.56|2305.37|2292.37|2308.33|2295.33|2294.56|2281.56|36
1621628360000|2021-05-21 20:19:20|2305.25|2292.25|2303.23|2290.23|2308.32|2295.32|2303.23|2290.23|36
1621628370000|2021-05-21 20:19:30|2303.38|2290.38|2299.82|2286.82|2303.59|2290.59|2299.82|2286.82|38
1621628380000|2021-05-21 20:19:40|2299.59|2286.59|2298.6|2285.6|2301.98|2288.98|2298.36|2285.36|35
1621628390000|2021-05-21 20:19:50|2298.3|2285.3|2297.94|2284.94|2298.94|2285.94|2297.46|2284.46|39
1621628400000|2021-05-21 20:20:00|2297.1|2284.1|2290.63|2277.63|2297.1|2284.1|2288.36|2275.36|39
1621628410000|2021-05-21 20:20:10|2290.42|2277.42|2291.75|2278.75|2293.96|2280.96|2286.72|2273.72|40
1621628420000|2021-05-21 20:20:20|2291.65|2278.65|2284.88|2271.88|2291.74|2278.74|2284.88|2271.88|38
1621628430000|2021-05-21 20:20:30|2284.82|2271.82|2287.43|2274.43|2287.56|2274.56|2281.79|2268.79|39
1621628440000|2021-05-21 20:20:40|2287.06|2274.06|2283.17|2270.17|2287.47|2274.47|2283.17|2270.17|40
1621628450000|2021-05-21 20:20:50|2283.29|2270.29|2289.74|2276.74|2289.74|2276.74|2283.14|2270.14|37
1621628460000|2021-05-21 20:21:00|2290.36|2277.36|2289.46|2276.46|2290.36|2277.36|2287.43|2274.43|40
1621628470000|2021-05-21 20:21:10|2289.33|2276.33|2295.63|2282.63|2295.64|2282.64|2288.22|2275.22|37
1621628480000|2021-05-21 20:21:20|2295.97|2282.97|2293.49|2280.49|2299.32|2286.32|2292.89|2279.89|39
1621628490000|2021-05-21 20:21:30|2293.69|2280.69|2300.21|2287.21|2300.21|2287.21|2293.47|2280.47|38
1621628500000|2021-05-21 20:21:40|2300.2|2287.2|2306.35|2293.35|2308|2295|2300.19|2287.19|38
1621628510000|2021-05-21 20:21:50|2306.3|2293.3|2310.6|2297.6|2311.29|2298.29|2306.23|2293.23|39
1621628520000|2021-05-21 20:22:00|2310.47|2297.47|2316.11|2303.11|2316.46|2303.46|2309.54|2296.54|36
1621628530000|2021-05-21 20:22:10|2316.66|2303.66|2316.88|2303.88|2319.57|2306.57|2316.24|2303.24|39
1621628540000|2021-05-21 20:22:20|2316.94|2303.94|2319.82|2306.82|2320.94|2307.94|2316.41|2303.41|40
1621628550000|2021-05-21 20:22:30|2319.36|2306.36|2317.52|2304.52|2322.13|2309.13|2317.52|2304.52|37
1621628560000|2021-05-21 20:22:40|2317.6|2304.6|2315.82|2302.82|2318.85|2305.85|2315.82|2302.82|38
1621628570000|2021-05-21 20:22:50|2315.47|2302.47|2313.2|2300.2|2315.71|2302.71|2313.03|2300.03|38
1621628580000|2021-05-21 20:23:00|2313.26|2300.26|2311.48|2298.48|2313.26|2300.26|2308.24|2295.24|39
1621628590000|2021-05-21 20:23:10|2311.69|2298.69|2313.79|2300.79|2314.58|2301.58|2311.69|2298.69|36
1621628600000|2021-05-21 20:23:20|2314.18|2301.18|2318.49|2305.49|2318.49|2305.49|2311.7|2298.7|38
1621628610000|2021-05-21 20:23:30|2318.45|2305.45|2319.02|2306.02|2319.82|2306.82|2317.11|2304.11|38
1621628620000|2021-05-21 20:23:40|2319.09|2306.09|2317.58|2304.58|2319.3|2306.3|2314.69|2301.69|39
1621628630000|2021-05-21 20:23:50|2317.61|2304.61|2316.65|2303.65|2317.71|2304.71|2314.92|2301.92|39
1621628640000|2021-05-21 20:24:00|2316.71|2303.71|2321.26|2308.26|2321.26|2308.26|2316.63|2303.63|34
1621628650000|2021-05-21 20:24:10|2321.24|2308.24|2319.12|2306.12|2321.82|2308.82|2319.12|2306.12|35
1621628660000|2021-05-21 20:24:20|2318.45|2305.45|2321.69|2308.69|2321.69|2308.69|2318.03|2305.03|35
1621628670000|2021-05-21 20:24:30|2322.12|2309.12|2322.31|2309.31|2322.98|2309.98|2322.03|2309.03|37
1621628680000|2021-05-21 20:24:40|2322.32|2309.32|2323.72|2310.72|2324.03|2311.03|2322.14|2309.14|29
1621628690000|2021-05-21 20:24:50|2323.25|2310.25|2322.92|2309.92|2323.58|2310.58|2322.34|2309.34|34
1621628700000|2021-05-21 20:25:00|2323.08|2310.08|2327.21|2314.21|2327.21|2314.21|2322.23|2309.23|38
1621628710000|2021-05-21 20:25:10|2327.88|2314.88|2329.32|2316.32|2329.92|2316.92|2327.09|2314.09|30
1621628720000|2021-05-21 20:25:20|2328.36|2315.36|2327.93|2314.93|2329.24|2316.24|2326.52|2313.52|38
1621628730000|2021-05-21 20:25:30|2327.94|2314.94|2328.58|2315.58|2328.68|2315.68|2326.09|2313.09|37
1621628740000|2021-05-21 20:25:40|2328.23|2315.23|2330.36|2317.36|2331.1|2318.1|2328.13|2315.13|36
1621628750000|2021-05-21 20:25:50|2330.35|2317.35|2338|2325|2338|2325|2329.85|2316.85|35
1621628760000|2021-05-21 20:26:00|2337.92|2324.92|2338.18|2325.18|2338.22|2325.22|2335.58|2322.58|36
1621628770000|2021-05-21 20:26:10|2339.5|2326.5|2339.72|2326.72|2340.38|2327.38|2338.24|2325.24|38
1621628780000|2021-05-21 20:26:20|2339.7|2326.7|2336.42|2323.42|2339.75|2326.75|2334.08|2321.08|37
1621628790000|2021-05-21 20:26:30|2336.07|2323.07|2334.92|2321.92|2337.3|2324.3|2333.09|2320.09|37
1621628800000|2021-05-21 20:26:40|2335.61|2322.61|2337.08|2324.08|2338.21|2325.21|2335.07|2322.07|35
1621628810000|2021-05-21 20:26:50|2337.11|2324.11|2340.66|2327.66|2340.79|2327.79|2337.11|2324.11|35
1621628820000|2021-05-21 20:27:00|2340.73|2327.73|2339.8|2326.8|2341.85|2328.85|2339.8|2326.8|37
1621628830000|2021-05-21 20:27:10|2340.07|2327.07|2341.52|2328.52|2341.52|2328.52|2339.49|2326.49|37
1621628840000|2021-05-21 20:27:20|2341.54|2328.54|2345.23|2332.23|2345.23|2332.23|2339.53|2326.53|35
1621628850000|2021-05-21 20:27:30|2346.46|2333.46|2346.5|2333.5|2349.8|2336.8|2346.46|2333.46|38
1621628860000|2021-05-21 20:27:40|2346.88|2333.88|2348.66|2335.66|2348.95|2335.95|2346.84|2333.84|34
1621628870000|2021-05-21 20:27:50|2348.94|2335.94|2355.28|2342.28|2355.28|2342.28|2348.94|2335.94|36
1621628880000|2021-05-21 20:28:00|2355.25|2342.25|2355.23|2342.23|2355.99|2342.99|2353.9|2340.9|37
1621628890000|2021-05-21 20:28:10|2354.96|2341.96|2347.1|2334.1|2354.97|2341.97|2347.1|2334.1|39
1621628900000|2021-05-21 20:28:20|2346.38|2333.38|2351.64|2338.64|2351.64|2338.64|2346.38|2333.38|39
1621628910000|2021-05-21 20:28:30|2352.01|2339.01|2356.81|2343.81|2357.27|2344.27|2350.5|2337.5|38
1621628920000|2021-05-21 20:28:40|2354.71|2341.71|2356.08|2343.08|2357.62|2344.62|2353.73|2340.73|39
1621628930000|2021-05-21 20:28:50|2356.28|2343.28|2355.74|2342.74|2356.62|2343.62|2354.06|2341.06|38
1621628940000|2021-05-21 20:29:00|2355.73|2342.73|2359.77|2346.77|2360.36|2347.36|2355.35|2342.35|37
1621628950000|2021-05-21 20:29:10|2358.04|2345.04|2358.17|2345.17|2359.39|2346.39|2356.9|2343.9|38
1621628960000|2021-05-21 20:29:20|2358.16|2345.16|2357.49|2344.49|2358.16|2345.16|2354.32|2341.32|35
1621628970000|2021-05-21 20:29:30|2357.9|2344.9|2357.63|2344.63|2357.9|2344.9|2354.36|2341.36|39
1621628980000|2021-05-21 20:29:40|2356.79|2343.79|2357.07|2344.07|2358.19|2345.19|2355.34|2342.34|38
1621628990000|2021-05-21 20:29:50|2356.64|2343.64|2353.11|2340.11|2356.64|2343.64|2351.87|2338.87|36
1621629000000|2021-05-21 20:30:00|2353.05|2340.05|2349.13|2336.13|2354.79|2341.79|2349.13|2336.13|37
1621629010000|2021-05-21 20:30:10|2348.64|2335.64|2345.22|2332.22|2348.77|2335.77|2342.54|2329.54|38
1621629020000|2021-05-21 20:30:20|2345.25|2332.25|2350.28|2337.28|2351.25|2338.25|2344.5|2331.5|39
1621629030000|2021-05-21 20:30:30|2349.99|2336.99|2346.34|2333.34|2350.13|2337.13|2343.41|2330.41|40
1621629040000|2021-05-21 20:30:40|2346.26|2333.26|2346.64|2333.64|2348.14|2335.14|2344.9|2331.9|38
1621629050000|2021-05-21 20:30:50|2346.52|2333.52|2342.26|2329.26|2347.79|2334.79|2342.03|2329.03|39
1621629060000|2021-05-21 20:31:00|2342.44|2329.44|2347.44|2334.44|2348.83|2335.83|2342.4|2329.4|39
1621629070000|2021-05-21 20:31:10|2346.14|2333.14|2343.81|2330.81|2346.94|2333.94|2343.14|2330.14|37
1621629080000|2021-05-21 20:31:20|2343.23|2330.23|2335.65|2322.65|2343.23|2330.23|2335.26|2322.26|39
1621629090000|2021-05-21 20:31:30|2336.13|2323.13|2332.2|2319.2|2337.59|2324.59|2332.2|2319.2|40
1621629100000|2021-05-21 20:31:40|2332.36|2319.36|2330.18|2317.18|2332.36|2319.36|2327.39|2314.39|38
1621629110000|2021-05-21 20:31:50|2330.46|2317.46|2332.67|2319.67|2333.94|2320.94|2330.28|2317.28|40
1621629120000|2021-05-21 20:32:00|2332.58|2319.58|2333.76|2320.76|2336.4|2323.4|2332.58|2319.58|40
1621629130000|2021-05-21 20:32:10|2333.7|2320.7|2328.2|2315.2|2333.88|2320.88|2326.93|2313.93|37
1621629140000|2021-05-21 20:32:20|2328.5|2315.5|2327.54|2314.54|2329.21|2316.21|2327.54|2314.54|37
1621629150000|2021-05-21 20:32:30|2327.43|2314.43|2328.31|2315.31|2330.32|2317.32|2326.85|2313.85|33
1621629160000|2021-05-21 20:32:40|2328.8|2315.8|2328.11|2315.11|2329.13|2316.13|2327.02|2314.02|37
1621629170000|2021-05-21 20:32:50|2328.83|2315.83|2327.21|2314.21|2328.91|2315.91|2325.29|2312.29|34
1621629180000|2021-05-21 20:33:00|2327.22|2314.22|2328.65|2315.65|2328.66|2315.66|2325.21|2312.21|32
1621629190000|2021-05-21 20:33:10|2328.64|2315.64|2328.48|2315.48|2329.72|2316.72|2327.6|2314.6|33
1621629200000|2021-05-21 20:33:20|2328.1|2315.1|2323.63|2310.63|2328.69|2315.69|2323.63|2310.63|31
1621629210000|2021-05-21 20:33:30|2323.29|2310.29|2319.94|2306.94|2323.41|2310.41|2318.73|2305.73|33
1621629220000|2021-05-21 20:33:40|2319.84|2306.84|2316.08|2303.08|2320.1|2307.1|2315.77|2302.77|34
1621629230000|2021-05-21 20:33:50|2316.17|2303.17|2314.18|2301.18|2316.58|2303.58|2314.18|2301.18|39
1621629240000|2021-05-21 20:34:00|2314|2301|2311.08|2298.08|2314|2301|2309.3|2296.3|37
1621629250000|2021-05-21 20:34:10|2311.3|2298.3|2312.76|2299.76|2313.75|2300.75|2311.17|2298.17|38
1621629260000|2021-05-21 20:34:20|2312.89|2299.89|2313.65|2300.65|2314.37|2301.37|2312.82|2299.82|37
1621629270000|2021-05-21 20:34:30|2313.93|2300.93|2312.42|2299.42|2316.06|2303.06|2312.42|2299.42|37
1621629280000|2021-05-21 20:34:40|2312.41|2299.41|2310.43|2297.43|2313.99|2300.99|2310.21|2297.21|38
1621629290000|2021-05-21 20:34:50|2310.63|2297.63|2308.07|2295.07|2310.75|2297.75|2307.84|2294.84|32
1621629300000|2021-05-21 20:35:00|2308.47|2295.47|2309.31|2296.31|2310.2|2297.2|2307.99|2294.99|32
1621629310000|2021-05-21 20:35:10|2309.13|2296.13|2314.23|2301.23|2314.23|2301.23|2308.93|2295.93|31
1621629320000|2021-05-21 20:35:20|2314.7|2301.7|2315.9|2302.9|2316.22|2303.22|2313.73|2300.73|36
1621629330000|2021-05-21 20:35:30|2315.47|2302.47|2322.86|2309.86|2322.86|2309.86|2315.27|2302.27|36
1621629340000|2021-05-21 20:35:40|2322.82|2309.82|2328.52|2315.52|2330.32|2317.32|2322.82|2309.82|39
1621629350000|2021-05-21 20:35:50|2328.6|2315.6|2328.54|2315.54|2329.09|2316.09|2327.1|2314.1|40
1621629360000|2021-05-21 20:36:00|2327.26|2314.26|2322.72|2309.72|2327.89|2314.89|2322.6|2309.6|37
1621629370000|2021-05-21 20:36:10|2323.14|2310.14|2330.96|2317.96|2330.96|2317.96|2323.14|2310.14|39
1621629380000|2021-05-21 20:36:20|2331.13|2318.13|2337.87|2324.87|2338.14|2325.14|2331.13|2318.13|39
1621629390000|2021-05-21 20:36:30|2336.78|2323.78|2339.56|2326.56|2339.63|2326.63|2336.73|2323.73|37
1621629400000|2021-05-21 20:36:40|2339.7|2326.7|2337.86|2324.86|2341|2328|2337.86|2324.86|37
1621629410000|2021-05-21 20:36:50|2338.08|2325.08|2341.31|2328.31|2341.71|2328.71|2337.78|2324.78|33
1621629420000|2021-05-21 20:37:00|2340.83|2327.83|2338.03|2325.03|2340.83|2327.83|2338.03|2325.03|37
1621629430000|2021-05-21 20:37:10|2337.7|2324.7|2338.4|2325.4|2339.12|2326.12|2336.13|2323.13|39
1621629440000|2021-05-21 20:37:20|2336.87|2323.87|2335.2|2322.2|2337.59|2324.59|2333.49|2320.49|37
1621629450000|2021-05-21 20:37:30|2335.07|2322.07|2333.5|2320.5|2335.07|2322.07|2332.46|2319.46|35
1621629460000|2021-05-21 20:37:40|2333.21|2320.21|2326.33|2313.33|2333.26|2320.26|2324.63|2311.63|38
1621629470000|2021-05-21 20:37:50|2326.11|2313.11|2325.4|2312.4|2327.08|2314.08|2324.88|2311.88|39
1621629480000|2021-05-21 20:38:00|2325.26|2312.26|2326.85|2313.85|2327.26|2314.26|2325.25|2312.25|39
1621629490000|2021-05-21 20:38:10|2327.41|2314.41|2323.84|2310.84|2327.41|2314.41|2323.84|2310.84|34
1621629500000|2021-05-21 20:38:20|2323.66|2310.66|2322.82|2309.82|2323.95|2310.95|2320.3|2307.3|37
1621629510000|2021-05-21 20:38:30|2322.96|2309.96|2324.5|2311.5|2326.1|2313.1|2322.96|2309.96|32
1621629520000|2021-05-21 20:38:40|2324.48|2311.48|2322.16|2309.16|2324.48|2311.48|2319.68|2306.68|38
1621629530000|2021-05-21 20:38:50|2322.17|2309.17|2323.23|2310.23|2324.75|2311.75|2322.05|2309.05|37
1621629540000|2021-05-21 20:39:00|2323.13|2310.13|2329.84|2316.84|2331.79|2318.79|2323.13|2310.13|38
1621629550000|2021-05-21 20:39:10|2330.01|2317.01|2331.87|2318.87|2331.99|2318.99|2329.26|2316.26|39
1621629560000|2021-05-21 20:39:20|2331.73|2318.73|2334.66|2321.66|2334.8|2321.8|2330.6|2317.6|34
1621629570000|2021-05-21 20:39:30|2334.63|2321.63|2336.48|2323.48|2337.89|2324.89|2334|2321|40
1621629580000|2021-05-21 20:39:40|2336.65|2323.65|2333.54|2320.54|2337.78|2324.78|2333.36|2320.36|29
1621629590000|2021-05-21 20:39:50|2333.52|2320.52|2332.22|2319.22|2336.04|2323.04|2332.1|2319.1|32
1621629600000|2021-05-21 20:40:00|2332.47|2319.47|2334.44|2321.44|2335.46|2322.46|2332.23|2319.23|37
1621629610000|2021-05-21 20:40:10|2334|2321|2336.39|2323.39|2336.85|2323.85|2334|2321|33
1621629620000|2021-05-21 20:40:20|2336.59|2323.59|2338.34|2325.34|2338.35|2325.35|2335.97|2322.97|33
1621629630000|2021-05-21 20:40:30|2338.21|2325.21|2340.8|2327.8|2341.01|2328.01|2338.18|2325.18|36
1621629640000|2021-05-21 20:40:40|2340.1|2327.1|2342.88|2329.88|2345.13|2332.13|2338.31|2325.31|39
1621629650000|2021-05-21 20:40:50|2342.77|2329.77|2344.02|2331.02|2344.02|2331.02|2342.13|2329.13|39
1621629660000|2021-05-21 20:41:00|2344.08|2331.08|2342.5|2329.5|2344.59|2331.59|2342.01|2329.01|35
1621629670000|2021-05-21 20:41:10|2342.51|2329.51|2346.23|2333.23|2346.23|2333.23|2342.51|2329.51|36
1621629680000|2021-05-21 20:41:20|2346.13|2333.13|2343.19|2330.19|2346.21|2333.21|2343.19|2330.19|37
1621629690000|2021-05-21 20:41:30|2342.86|2329.86|2342.2|2329.2|2342.86|2329.86|2341.18|2328.18|40
1621629700000|2021-05-21 20:41:40|2342.09|2329.09|2341.87|2328.87|2342.97|2329.97|2341.75|2328.75|32
1621629710000|2021-05-21 20:41:50|2342.06|2329.06|2339.18|2326.18|2342.06|2329.06|2339.18|2326.18|38
1621629720000|2021-05-21 20:42:00|2339.13|2326.13|2332|2319|2339.13|2326.13|2332|2319|39
1621629730000|2021-05-21 20:42:10|2331.97|2318.97|2330.84|2317.84|2334.19|2321.19|2329.45|2316.45|37
1621629740000|2021-05-21 20:42:20|2331.62|2318.62|2336.44|2323.44|2337.18|2324.18|2331.46|2318.46|40
1621629750000|2021-05-21 20:42:30|2335.75|2322.75|2333.24|2320.24|2336.96|2323.96|2332.32|2319.32|36
1621629760000|2021-05-21 20:42:40|2332.9|2319.9|2329.79|2316.79|2332.97|2319.97|2329.54|2316.54|38
1621629770000|2021-05-21 20:42:50|2329.69|2316.69|2328.51|2315.51|2329.69|2316.69|2327.78|2314.78|34
1621629780000|2021-05-21 20:43:00|2328.31|2315.31|2323.8|2310.8|2328.4|2315.4|2323.8|2310.8|36
1621629790000|2021-05-21 20:43:10|2323.65|2310.65|2322.33|2309.33|2324.92|2311.92|2321.47|2308.47|39
1621629800000|2021-05-21 20:43:20|2322.29|2309.29|2322.35|2309.35|2323.31|2310.31|2321.27|2308.27|39
1621629810000|2021-05-21 20:43:30|2322.36|2309.36|2322.31|2309.31|2323.34|2310.34|2322.26|2309.26|37
1621629820000|2021-05-21 20:43:40|2321.79|2308.79|2322.85|2309.85|2323.29|2310.29|2321.13|2308.13|39
1621629830000|2021-05-21 20:43:50|2320.74|2307.74|2319.88|2306.88|2321.65|2308.65|2319.78|2306.78|34
1621629840000|2021-05-21 20:44:00|2319.82|2306.82|2320.43|2307.43|2320.43|2307.43|2319.19|2306.19|36
1621629850000|2021-05-21 20:44:10|2320.51|2307.51|2330.33|2317.33|2330.33|2317.33|2320.51|2307.51|38
1621629860000|2021-05-21 20:44:20|2330.44|2317.44|2332.73|2319.73|2332.73|2319.73|2327.41|2314.41|40
1621629870000|2021-05-21 20:44:30|2333.15|2320.15|2330.05|2317.05|2334.22|2321.22|2329.92|2316.92|38
1621629880000|2021-05-21 20:44:40|2331.14|2318.14|2331.08|2318.08|2331.79|2318.79|2330.5|2317.5|40
1621629890000|2021-05-21 20:44:50|2330.91|2317.91|2332.03|2319.03|2332.56|2319.56|2330.07|2317.07|32
1621629900000|2021-05-21 20:45:00|2332.31|2319.31|2334.37|2321.37|2336.1|2323.1|2330.77|2317.77|38
1621629910000|2021-05-21 20:45:10|2334.04|2321.04|2337.96|2324.96|2338.14|2325.14|2333.41|2320.41|36
1621629920000|2021-05-21 20:45:20|2338.39|2325.39|2339.72|2326.72|2340.18|2327.18|2336.79|2323.79|39
1621629930000|2021-05-21 20:45:30|2339.59|2326.59|2338.26|2325.26|2341.43|2328.43|2338.18|2325.18|36
1621629940000|2021-05-21 20:45:40|2338.39|2325.39|2331.89|2318.89|2343.31|2330.31|2331.77|2318.77|36
1621629950000|2021-05-21 20:45:50|2332.22|2319.22|2329.73|2316.73|2332.63|2319.63|2329.21|2316.21|40
1621629960000|2021-05-21 20:46:00|2329.71|2316.71|2323.62|2310.62|2330.39|2317.39|2323.62|2310.62|39
1621629970000|2021-05-21 20:46:10|2324.41|2311.41|2323.06|2310.06|2324.41|2311.41|2321.03|2308.03|38
1621629980000|2021-05-21 20:46:20|2323.34|2310.34|2319.46|2306.46|2324.35|2311.35|2318.58|2305.58|39
1621629990000|2021-05-21 20:46:30|2319.67|2306.67|2316.49|2303.49|2320.02|2307.02|2315.62|2302.62|40
1621630000000|2021-05-21 20:46:40|2316.82|2303.82|2313.25|2300.25|2316.82|2303.82|2313.25|2300.25|40
1621630010000|2021-05-21 20:46:50|2313.58|2300.58|2310.02|2297.02|2318.13|2305.13|2309.07|2296.07|39
1621630020000|2021-05-21 20:47:00|2309.31|2296.31|2301.97|2288.97|2309.31|2296.31|2300.73|2287.73|38
1621630030000|2021-05-21 20:47:10|2302.84|2289.84|2302.76|2289.76|2304.27|2291.27|2300.26|2287.26|40
1621630040000|2021-05-21 20:47:20|2302.83|2289.83|2296.31|2283.31|2303.27|2290.27|2296.31|2283.31|39
1621630050000|2021-05-21 20:47:30|2296.27|2283.27|2301.46|2288.46|2301.91|2288.91|2295.53|2282.53|40
1621630060000|2021-05-21 20:47:40|2301.39|2288.39|2301.25|2288.25|2302.32|2289.32|2300.83|2287.83|38
1621630070000|2021-05-21 20:47:50|2301.01|2288.01|2300.2|2287.2|2301.33|2288.33|2298.5|2285.5|38
1621630080000|2021-05-21 20:48:00|2300.44|2287.44|2309.8|2296.8|2309.8|2296.8|2299|2286|39
1621630090000|2021-05-21 20:48:10|2310.99|2297.99|2306.86|2293.86|2313.54|2300.54|2306.86|2293.86|38
1621630100000|2021-05-21 20:48:20|2307.03|2294.03|2305.7|2292.7|2308.02|2295.02|2305.1|2292.1|36
1621630110000|2021-05-21 20:48:30|2305.49|2292.49|2312.02|2299.02|2312.02|2299.02|2305.26|2292.26|37
1621630120000|2021-05-21 20:48:40|2312.42|2299.42|2309.46|2296.46|2312.67|2299.67|2307.33|2294.33|37
1621630130000|2021-05-21 20:48:50|2309.79|2296.79|2309.95|2296.95|2309.95|2296.95|2307.16|2294.16|35
1621630140000|2021-05-21 20:49:00|2309.83|2296.83|2304.09|2291.09|2309.83|2296.83|2304.09|2291.09|35
1621630150000|2021-05-21 20:49:10|2303.46|2290.46|2307.06|2294.06|2307.55|2294.55|2302.84|2289.84|36
1621630160000|2021-05-21 20:49:20|2306.98|2293.98|2310.22|2297.22|2310.45|2297.45|2306.19|2293.19|38
1621630170000|2021-05-21 20:49:30|2309.15|2296.15|2311.1|2298.1|2311.1|2298.1|2307.76|2294.76|33
1621630180000|2021-05-21 20:49:40|2311.17|2298.17|2311.41|2298.41|2312.74|2299.74|2310.4|2297.4|37
1621630190000|2021-05-21 20:49:50|2311.12|2298.12|2310.57|2297.57|2311.12|2298.12|2309.53|2296.53|28
1621630200000|2021-05-21 20:50:00|2310.6|2297.6|2310.22|2297.22|2310.81|2297.81|2309.43|2296.43|34
1621630210000|2021-05-21 20:50:10|2310.32|2297.32|2307.37|2294.37|2310.32|2297.32|2305.57|2292.57|36
1621630220000|2021-05-21 20:50:20|2307|2294|2305.49|2292.49|2307.13|2294.13|2304.39|2291.39|38
1621630230000|2021-05-21 20:50:30|2305.88|2292.88|2300.66|2287.66|2305.88|2292.88|2300.66|2287.66|38
1621630240000|2021-05-21 20:50:40|2301.09|2288.09|2300.74|2287.74|2302.09|2289.09|2300.14|2287.14|39
1621630250000|2021-05-21 20:50:50|2300.24|2287.24|2295.93|2282.93|2300.86|2287.86|2295.56|2282.56|34
1621630260000|2021-05-21 20:51:00|2295.56|2282.56|2294.17|2281.17|2299.22|2286.22|2294.17|2281.17|37
1621630270000|2021-05-21 20:51:10|2294.16|2281.16|2292.19|2279.19|2294.61|2281.61|2292.18|2279.18|39
1621630280000|2021-05-21 20:51:20|2292.54|2279.54|2288.08|2275.08|2292.61|2279.61|2288.08|2275.08|36
1621630290000|2021-05-21 20:51:30|2287.83|2274.83|2287.14|2274.14|2289.85|2276.85|2287.14|2274.14|39
1621630300000|2021-05-21 20:51:40|2286.98|2273.98|2284.05|2271.05|2289.56|2276.56|2284.05|2271.05|38
1621630310000|2021-05-21 20:51:50|2283.38|2270.38|2287.52|2274.52|2288.13|2275.13|2283.27|2270.27|39
1621630320000|2021-05-21 20:52:00|2286.18|2273.18|2285.24|2272.24|2286.44|2273.44|2282.87|2269.87|37
1621630330000|2021-05-21 20:52:10|2285.14|2272.14|2280.7|2267.7|2285.14|2272.14|2279.59|2266.59|40
1621630340000|2021-05-21 20:52:20|2280.44|2267.44|2277.7|2264.7|2280.81|2267.81|2276.32|2263.32|37
1621630350000|2021-05-21 20:52:30|2277.84|2264.84|2276.81|2263.81|2279.82|2266.82|2276.7|2263.7|38
1621630360000|2021-05-21 20:52:40|2277.13|2264.13|2276.99|2263.99|2278.53|2265.53|2274.41|2261.41|37
1621630370000|2021-05-21 20:52:50|2277.03|2264.03|2276.06|2263.06|2277.13|2264.13|2274.21|2261.21|38
1621630380000|2021-05-21 20:53:00|2276.1|2263.1|2274.46|2261.46|2276.44|2263.44|2274.1|2261.1|36
1621630390000|2021-05-21 20:53:10|2274.99|2261.99|2275|2262|2277.02|2264.02|2274.16|2261.16|36
1621630400000|2021-05-21 20:53:20|2274.99|2261.99|2274.38|2261.38|2275.32|2262.32|2273.71|2260.71|37
1621630410000|2021-05-21 20:53:30|2274.74|2261.74|2272.62|2259.62|2275.31|2262.31|2272.37|2259.37|39
1621630420000|2021-05-21 20:53:40|2272.61|2259.61|2274.47|2261.47|2275.18|2262.18|2271.85|2258.85|35
1621630430000|2021-05-21 20:53:50|2274.25|2261.25|2265.23|2252.23|2274.25|2261.25|2264.88|2251.88|35
1621630440000|2021-05-21 20:54:00|2263.35|2250.35|2264.4|2251.4|2265.28|2252.28|2262.44|2249.44|39
1621630450000|2021-05-21 20:54:10|2264.41|2251.41|2260.8|2247.8|2264.41|2251.41|2260.64|2247.64|38
1621630460000|2021-05-21 20:54:20|2260.45|2247.45|2263.87|2250.87|2264.56|2251.56|2260.45|2247.45|39
1621630470000|2021-05-21 20:54:30|2263.5|2250.5|2263.12|2250.12|2263.75|2250.75|2261.86|2248.86|37
1621630480000|2021-05-21 20:54:40|2263.22|2250.22|2264.08|2251.08|2264.37|2251.37|2262.67|2249.67|35
1621630490000|2021-05-21 20:54:50|2263.77|2250.77|2261.59|2248.59|2264.18|2251.18|2261.35|2248.35|37
1621630500000|2021-05-21 20:55:00|2261.37|2248.37|2262.91|2249.91|2262.91|2249.91|2259.94|2246.94|34
1621630510000|2021-05-21 20:55:10|2262.63|2249.63|2262.92|2249.92|2263.72|2250.72|2261.81|2248.81|37
1621630520000|2021-05-21 20:55:20|2262.9|2249.9|2262.98|2249.98|2263.65|2250.65|2262.62|2249.62|36
1621630530000|2021-05-21 20:55:30|2262.6|2249.6|2262.56|2249.56|2263.15|2250.15|2262.56|2249.56|30
1621630540000|2021-05-21 20:55:40|2261.07|2248.07|2259.15|2246.15|2261.18|2248.18|2259.15|2246.15|28
1621630550000|2021-05-21 20:55:50|2259.2|2246.2|2259.24|2246.24|2259.24|2246.24|2258.75|2245.75|28
1621630560000|2021-05-21 20:56:00|2259.67|2246.67|2259.14|2246.14|2262.05|2249.05|2259.14|2246.14|37
1621630570000|2021-05-21 20:56:10|2259|2246|2261.14|2248.14|2261.14|2248.14|2258.18|2245.18|38
1621630580000|2021-05-21 20:56:20|2261.24|2248.24|2270.99|2257.99|2272.98|2259.98|2261.24|2248.24|40
1621630590000|2021-05-21 20:56:30|2270.56|2257.56|2273.99|2260.99|2274.85|2261.85|2270.56|2257.56|40
1621630600000|2021-05-21 20:56:40|2274.26|2261.26|2273.95|2260.95|2275.02|2262.02|2271.19|2258.19|40
1621630610000|2021-05-21 20:56:50|2274.12|2261.12|2273.3|2260.3|2275.36|2262.36|2273.19|2260.19|33
1621630620000|2021-05-21 20:57:00|2273.14|2260.14|2274.73|2261.73|2275|2262|2273.08|2260.08|37
1621630630000|2021-05-21 20:57:10|2274.75|2261.75|2275.63|2262.63|2275.9|2262.9|2274.6|2261.6|36
1621630640000|2021-05-21 20:57:20|2275.5|2262.5|2272.04|2259.04|2275.76|2262.76|2272.04|2259.04|37
1621630650000|2021-05-21 20:57:30|2271.28|2258.28|2271.21|2258.21|2272.69|2259.69|2270.02|2257.02|32
1621630660000|2021-05-21 20:57:40|2271.22|2258.22|2270.73|2257.73|2272.36|2259.36|2270.62|2257.62|38
1621630670000|2021-05-21 20:57:50|2266.99|2253.99|2265.04|2252.04|2267.22|2254.22|2264.86|2251.86|38
1621630680000|2021-05-21 20:58:00|2265|2252|2254.77|2241.77|2265|2252|2254.76|2241.76|36
1621630690000|2021-05-21 20:58:10|2255.77|2242.77|2255.72|2242.72|2257.28|2244.28|2255.48|2242.48|37
1621630700000|2021-05-21 20:58:20|2255.59|2242.59|2255.72|2242.72|2256.41|2243.41|2255.38|2242.38|35
1621630710000|2021-05-21 20:58:30|2255.46|2242.46|2256.56|2243.56|2256.79|2243.79|2254.24|2241.24|38
1621630720000|2021-05-21 20:58:40|2256.04|2243.04|2255.45|2242.45|2257.52|2244.52|2255.23|2242.23|38
1621630730000|2021-05-21 20:58:50|2255.27|2242.27|2253.99|2240.99|2255.35|2242.35|2253.99|2240.99|32
1621674000000|2021-05-22 09:00:00|2359.01|2346.01|2359.01|2346.01|2359.01|2346.01|2359.01|2346.01|1
1621674080000|2021-05-22 09:01:20|2354.78|2341.78|2353.64|2340.64|2354.78|2341.78|2353.51|2340.51|28
1621674090000|2021-05-22 09:01:30|2353.58|2340.58|2353.52|2340.52|2353.64|2340.64|2352.81|2339.81|39
1621674100000|2021-05-22 09:01:40|2353.55|2340.55|2354.81|2341.81|2354.91|2341.91|2353.24|2340.24|36
1621674110000|2021-05-22 09:01:50|2354.77|2341.77|2353.82|2340.82|2354.77|2341.77|2353.22|2340.22|26
1621674120000|2021-05-22 09:02:00|2353.74|2340.74|2354.39|2341.39|2354.39|2341.39|2353.33|2340.33|36
1621674130000|2021-05-22 09:02:10|2354.46|2341.46|2356.87|2343.87|2356.87|2343.87|2354.08|2341.08|36
1621674140000|2021-05-22 09:02:20|2356.86|2343.86|2356.11|2343.11|2358.02|2345.02|2356.11|2343.11|35
1621674150000|2021-05-22 09:02:30|2356.08|2343.08|2354.5|2341.5|2356.08|2343.08|2354.44|2341.44|31
1621674160000|2021-05-22 09:02:40|2354.49|2341.49|2351.84|2338.84|2354.49|2341.49|2351.68|2338.68|39
1621674170000|2021-05-22 09:02:50|2351.74|2338.74|2351.81|2338.81|2352.16|2339.16|2350.6|2337.6|39
1621674180000|2021-05-22 09:03:00|2351.87|2338.87|2354.52|2341.52|2354.74|2341.74|2351.87|2338.87|37
1621674190000|2021-05-22 09:03:10|2354.42|2341.42|2356.11|2343.11|2357.54|2344.54|2354.06|2341.06|36
1621674200000|2021-05-22 09:03:20|2356.05|2343.05|2356.4|2343.4|2356.51|2343.51|2355.82|2342.82|38
1621674210000|2021-05-22 09:03:30|2356.41|2343.41|2356.48|2343.48|2356.88|2343.88|2356.33|2343.33|35
1621674220000|2021-05-22 09:03:40|2356.3|2343.3|2355.29|2342.29|2356.3|2343.3|2354.59|2341.59|32
1621674230000|2021-05-22 09:03:50|2355.38|2342.38|2356.34|2343.34|2356.44|2343.44|2354.95|2341.95|38
1621674240000|2021-05-22 09:04:00|2356.33|2343.33|2354.35|2341.35|2356.53|2343.53|2354.18|2341.18|31
1621674250000|2021-05-22 09:04:10|2354.27|2341.27|2355.12|2342.12|2355.89|2342.89|2354.27|2341.27|34
1621674260000|2021-05-22 09:04:20|2355.07|2342.07|2356.65|2343.65|2356.67|2343.67|2355.07|2342.07|33
1621674270000|2021-05-22 09:04:30|2356.85|2343.85|2358.13|2345.13|2358.13|2345.13|2356.85|2343.85|34
1621674280000|2021-05-22 09:04:40|2358.59|2345.59|2357.13|2344.13|2360.19|2347.19|2357.12|2344.12|37
1621674290000|2021-05-22 09:04:50|2357.34|2344.34|2358.93|2345.93|2358.97|2345.97|2357.34|2344.34|35
1621674300000|2021-05-22 09:05:00|2358.92|2345.92|2356.88|2343.88|2359.19|2346.19|2356.77|2343.77|36
1621674310000|2021-05-22 09:05:10|2356.84|2343.84|2357.03|2344.03|2357.03|2344.03|2356.56|2343.56|24
1621674320000|2021-05-22 09:05:20|2357.22|2344.22|2357.42|2344.42|2357.63|2344.63|2357.22|2344.22|27
1621674330000|2021-05-22 09:05:30|2357.39|2344.39|2357.21|2344.21|2357.45|2344.45|2357.21|2344.21|33
1621674340000|2021-05-22 09:05:40|2357.24|2344.24|2357.29|2344.29|2357.39|2344.39|2356.92|2343.92|25
1621674350000|2021-05-22 09:05:50|2357.28|2344.28|2356.88|2343.88|2357.28|2344.28|2356.63|2343.63|29
1621674360000|2021-05-22 09:06:00|2356.87|2343.87|2358.43|2345.43|2358.43|2345.43|2356.7|2343.7|30
1621674370000|2021-05-22 09:06:10|2358.34|2345.34|2358.46|2345.46|2358.65|2345.65|2357.96|2344.96|29
1621674380000|2021-05-22 09:06:20|2358.48|2345.48|2359.61|2346.61|2359.61|2346.61|2358.48|2345.48|29
1621674390000|2021-05-22 09:06:30|2359.74|2346.74|2358.38|2345.38|2360.56|2347.56|2358.38|2345.38|36
1621674400000|2021-05-22 09:06:40|2358.31|2345.31|2357.65|2344.65|2358.31|2345.31|2357.21|2344.21|32
1621674410000|2021-05-22 09:06:50|2357.86|2344.86|2358.24|2345.24|2358.41|2345.41|2357.79|2344.79|29
1621674420000|2021-05-22 09:07:00|2358.23|2345.23|2359.89|2346.89|2359.89|2346.89|2357.43|2344.43|30
1621674430000|2021-05-22 09:07:10|2359.88|2346.88|2358.35|2345.35|2359.95|2346.95|2358.35|2345.35|34
1621674440000|2021-05-22 09:07:20|2358.34|2345.34|2355.26|2342.26|2358.34|2345.34|2355.2|2342.2|36
1621674450000|2021-05-22 09:07:30|2355.36|2342.36|2357.39|2344.39|2358.21|2345.21|2355.36|2342.36|39
1621674460000|2021-05-22 09:07:40|2357.58|2344.58|2359.58|2346.58|2359.58|2346.58|2357.58|2344.58|27
1621674470000|2021-05-22 09:07:50|2359.64|2346.64|2353.21|2340.21|2360.41|2347.41|2352.13|2339.13|36
1621674480000|2021-05-22 09:08:00|2353.19|2340.19|2353.08|2340.08|2353.96|2340.96|2352.61|2339.61|37
1621674490000|2021-05-22 09:08:10|2352.82|2339.82|2351.48|2338.48|2353.1|2340.1|2351.48|2338.48|36
1621674500000|2021-05-22 09:08:20|2351.7|2338.7|2351.91|2338.91|2352.37|2339.37|2351.63|2338.63|36
1621674510000|2021-05-22 09:08:30|2352|2339|2351.29|2338.29|2352.7|2339.7|2351.2|2338.2|38
1621674520000|2021-05-22 09:08:40|2351.22|2338.22|2349.37|2336.37|2352.05|2339.05|2349.34|2336.34|38
1621674530000|2021-05-22 09:08:50|2349.44|2336.44|2345.6|2332.6|2349.61|2336.61|2345.6|2332.6|39
1621674540000|2021-05-22 09:09:00|2345.65|2332.65|2348.48|2335.48|2348.48|2335.48|2345.65|2332.65|38
1621674550000|2021-05-22 09:09:10|2348.44|2335.44|2348.18|2335.18|2348.44|2335.44|2347.93|2334.93|35
1621674560000|2021-05-22 09:09:20|2348.17|2335.17|2346.53|2333.53|2349.41|2336.41|2346.53|2333.53|37
1621674570000|2021-05-22 09:09:30|2346.93|2333.93|2345.36|2332.36|2347.45|2334.45|2345.28|2332.28|37
1621674580000|2021-05-22 09:09:40|2345.42|2332.42|2343.24|2330.24|2345.42|2332.42|2342.78|2329.78|32
1621674590000|2021-05-22 09:09:50|2343.19|2330.19|2344.05|2331.05|2344.18|2331.18|2342.75|2329.75|36
1621674600000|2021-05-22 09:10:00|2344.04|2331.04|2340.48|2327.48|2345.78|2332.78|2340.48|2327.48|36
1621674610000|2021-05-22 09:10:10|2340.6|2327.6|2337.08|2324.08|2340.6|2327.6|2333.46|2320.46|40
1621674620000|2021-05-22 09:10:20|2336.5|2323.5|2337.74|2324.74|2338.68|2325.68|2335.94|2322.94|39
1621674630000|2021-05-22 09:10:30|2338.01|2325.01|2341.1|2328.1|2341.17|2328.17|2337.6|2324.6|40
1621674640000|2021-05-22 09:10:40|2341.12|2328.12|2337.39|2324.39|2341.12|2328.12|2337.12|2324.12|36
1621674650000|2021-05-22 09:10:50|2337.45|2324.45|2336.46|2323.46|2337.54|2324.54|2334.95|2321.95|39
1621674660000|2021-05-22 09:11:00|2336.06|2323.06|2337.01|2324.01|2337.87|2324.87|2335.91|2322.91|37
1621674670000|2021-05-22 09:11:10|2337.06|2324.06|2337.1|2324.1|2337.73|2324.73|2336.65|2323.65|35
1621674680000|2021-05-22 09:11:20|2337.16|2324.16|2338.68|2325.68|2338.93|2325.93|2337.05|2324.05|38
1621674690000|2021-05-22 09:11:30|2338.95|2325.95|2338.34|2325.34|2339.11|2326.11|2338|2325|38
1621674700000|2021-05-22 09:11:40|2338.19|2325.19|2336.9|2323.9|2338.19|2325.19|2336.4|2323.4|35
1621674710000|2021-05-22 09:11:50|2336.99|2323.99|2337.5|2324.5|2337.5|2324.5|2336.99|2323.99|24
1621674720000|2021-05-22 09:12:00|2337.54|2324.54|2337.17|2324.17|2337.67|2324.67|2336.86|2323.86|29
1621674730000|2021-05-22 09:12:10|2337.18|2324.18|2334.55|2321.55|2337.21|2324.21|2334.54|2321.54|30
1621674740000|2021-05-22 09:12:20|2334|2321|2331.48|2318.48|2334|2321|2330.59|2317.59|40
1621674750000|2021-05-22 09:12:30|2331.3|2318.3|2332.8|2319.8|2332.8|2319.8|2330.56|2317.56|29
1621674760000|2021-05-22 09:12:40|2333.33|2320.33|2331.7|2318.7|2333.79|2320.79|2331.7|2318.7|35
1621674770000|2021-05-22 09:12:50|2331.72|2318.72|2326.38|2313.38|2331.72|2318.72|2325.43|2312.43|38
1621674780000|2021-05-22 09:13:00|2326.16|2313.16|2327.2|2314.2|2327.66|2314.66|2326.1|2313.1|37
1621674790000|2021-05-22 09:13:10|2327.32|2314.32|2327.49|2314.49|2328.23|2315.23|2326.97|2313.97|39
1621674800000|2021-05-22 09:13:20|2327.35|2314.35|2328.35|2315.35|2329.68|2316.68|2327.23|2314.23|39
1621674810000|2021-05-22 09:13:30|2328.47|2315.47|2329.72|2316.72|2330|2317|2327.71|2314.71|37
1621674820000|2021-05-22 09:13:40|2329.69|2316.69|2328.36|2315.36|2329.91|2316.91|2327.69|2314.69|36
1621674830000|2021-05-22 09:13:50|2328.84|2315.84|2330.04|2317.04|2330.07|2317.07|2328.57|2315.57|33
1621674840000|2021-05-22 09:14:00|2330.16|2317.16|2329.65|2316.65|2330.91|2317.91|2327.92|2314.92|37
1621674850000|2021-05-22 09:14:10|2329.55|2316.55|2331.22|2318.22|2331.22|2318.22|2329|2316|35
1621674860000|2021-05-22 09:14:20|2331.01|2318.01|2329.13|2316.13|2331.01|2318.01|2328.98|2315.98|39
1621674870000|2021-05-22 09:14:30|2329.12|2316.12|2330.03|2317.03|2330.03|2317.03|2329.04|2316.04|29
1621674880000|2021-05-22 09:14:40|2330.04|2317.04|2331.73|2318.73|2331.76|2318.76|2330.04|2317.04|27
1621674890000|2021-05-22 09:14:50|2331.68|2318.68|2331.82|2318.82|2331.87|2318.87|2331.58|2318.58|18
1621674900000|2021-05-22 09:15:00|2331.83|2318.83|2332.35|2319.35|2332.38|2319.38|2331.83|2318.83|21
1621674910000|2021-05-22 09:15:10|2332.36|2319.36|2323.06|2310.06|2333.58|2320.58|2323.06|2310.06|37
1621674920000|2021-05-22 09:15:20|2322.93|2309.93|2318.24|2305.24|2322.93|2309.93|2317.06|2304.06|40
1621674930000|2021-05-22 09:15:30|2318.2|2305.2|2319.38|2306.38|2319.87|2306.87|2316.8|2303.8|39
1621674940000|2021-05-22 09:15:40|2319.6|2306.6|2306.78|2293.78|2319.6|2306.6|2306.78|2293.78|39
1621674950000|2021-05-22 09:15:50|2306.69|2293.69|2295.12|2282.12|2306.69|2293.69|2293.87|2280.87|40
1621674960000|2021-05-22 09:16:00|2295.73|2282.73|2293.38|2280.38|2297.55|2284.55|2293.38|2280.38|39
1621674970000|2021-05-22 09:16:10|2292.81|2279.81|2295.33|2282.33|2295.33|2282.33|2292.07|2279.07|38
1621674980000|2021-05-22 09:16:20|2295.77|2282.77|2300.39|2287.39|2302.19|2289.19|2295.77|2282.77|39
1621674990000|2021-05-22 09:16:30|2299.77|2286.77|2292.99|2279.99|2300.26|2287.26|2292.76|2279.76|40
1621675000000|2021-05-22 09:16:40|2293.12|2280.12|2293.5|2280.5|2294.62|2281.62|2292.6|2279.6|40
1621675010000|2021-05-22 09:16:50|2294.03|2281.03|2298.29|2285.29|2298.9|2285.9|2293.79|2280.79|33
1621675020000|2021-05-22 09:17:00|2298.07|2285.07|2300.47|2287.47|2301.45|2288.45|2297.77|2284.77|37
1621675030000|2021-05-22 09:17:10|2300.56|2287.56|2297.44|2284.44|2300.72|2287.72|2294.95|2281.95|38
1621675040000|2021-05-22 09:17:20|2297.5|2284.5|2292.44|2279.44|2297.5|2284.5|2292.44|2279.44|40
1621675050000|2021-05-22 09:17:30|2292.61|2279.61|2292.7|2279.7|2295.18|2282.18|2292.23|2279.23|39
1621675060000|2021-05-22 09:17:40|2292.6|2279.6|2293.17|2280.17|2293.74|2280.74|2292.11|2279.11|39
1621675070000|2021-05-22 09:17:50|2293.22|2280.22|2294.68|2281.68|2294.68|2281.68|2292.33|2279.33|39
1621675080000|2021-05-22 09:18:00|2294.94|2281.94|2293.79|2280.79|2297.34|2284.34|2293.34|2280.34|40
1621675090000|2021-05-22 09:18:10|2293.66|2280.66|2295.39|2282.39|2297.12|2284.12|2293.59|2280.59|39
1621675100000|2021-05-22 09:18:20|2295.5|2282.5|2294.1|2281.1|2297.45|2284.45|2293.92|2280.92|38
1621675110000|2021-05-22 09:18:30|2293.99|2280.99|2292.26|2279.26|2294.31|2281.31|2290.77|2277.77|38
1621675120000|2021-05-22 09:18:40|2292.12|2279.12|2291.4|2278.4|2292.13|2279.13|2290.7|2277.7|37
1621675130000|2021-05-22 09:18:50|2291.33|2278.33|2289.78|2276.78|2291.56|2278.56|2288.88|2275.88|37
1621675140000|2021-05-22 09:19:00|2289.44|2276.44|2292.96|2279.96|2293.45|2280.45|2289.29|2276.29|38
1621675150000|2021-05-22 09:19:10|2292.54|2279.54|2295.23|2282.23|2295.23|2282.23|2292.42|2279.42|39
1621675160000|2021-05-22 09:19:20|2295.44|2282.44|2294.15|2281.15|2298.57|2285.57|2294.15|2281.15|38
1621675170000|2021-05-22 09:19:30|2293.88|2280.88|2295.09|2282.09|2295.77|2282.77|2293.69|2280.69|37
1621675180000|2021-05-22 09:19:40|2295.07|2282.07|2296.76|2283.76|2297.42|2284.42|2294.39|2281.39|37
1621675190000|2021-05-22 09:19:50|2296.78|2283.78|2297.31|2284.31|2298.47|2285.47|2296.78|2283.78|36
1621675200000|2021-05-22 09:20:00|2296.84|2283.84|2301.14|2288.14|2301.15|2288.15|2295.7|2282.7|39
1621675210000|2021-05-22 09:20:10|2301.16|2288.16|2305.41|2292.41|2305.45|2292.45|2301.16|2288.16|37
1621675220000|2021-05-22 09:20:20|2305.39|2292.39|2300.28|2287.28|2305.39|2292.39|2300.28|2287.28|38
1621675230000|2021-05-22 09:20:30|2299.95|2286.95|2301.98|2288.98|2302.4|2289.4|2298.33|2285.33|38
1621675240000|2021-05-22 09:20:40|2302.06|2289.06|2297.51|2284.51|2303.06|2290.06|2296.58|2283.58|38
1621675250000|2021-05-22 09:20:50|2297.62|2284.62|2298.48|2285.48|2298.6|2285.6|2296.73|2283.73|37
1621675260000|2021-05-22 09:21:00|2298.17|2285.17|2297.16|2284.16|2298.32|2285.32|2296.47|2283.47|38
1621675270000|2021-05-22 09:21:10|2297.11|2284.11|2298.25|2285.25|2298.38|2285.38|2296.93|2283.93|35
1621675280000|2021-05-22 09:21:20|2298.23|2285.23|2300.78|2287.78|2300.97|2287.97|2298.15|2285.15|37
1621675290000|2021-05-22 09:21:30|2300.59|2287.59|2299.54|2286.54|2300.61|2287.61|2299.54|2286.54|35
1621675300000|2021-05-22 09:21:40|2299.39|2286.39|2300.62|2287.62|2300.62|2287.62|2299.34|2286.34|31
1621675310000|2021-05-22 09:21:50|2300.59|2287.59|2299.15|2286.15|2300.73|2287.73|2299.15|2286.15|36
1621675320000|2021-05-22 09:22:00|2299|2286|2299.24|2286.24|2299.24|2286.24|2298.84|2285.84|30
1621675330000|2021-05-22 09:22:10|2299.18|2286.18|2296.12|2283.12|2299.87|2286.87|2296.12|2283.12|33
1621675340000|2021-05-22 09:22:20|2296.1|2283.1|2290.98|2277.98|2296.1|2283.1|2290.45|2277.45|37
1621675350000|2021-05-22 09:22:30|2290.97|2277.97|2292.95|2279.95|2293.22|2280.22|2290.93|2277.93|37
1621675360000|2021-05-22 09:22:40|2292.93|2279.93|2296.88|2283.88|2296.88|2283.88|2292.93|2279.93|35
1621675370000|2021-05-22 09:22:50|2296.79|2283.79|2297.59|2284.59|2299.15|2286.15|2296.42|2283.42|40
1621675380000|2021-05-22 09:23:00|2297.63|2284.63|2297.97|2284.97|2298.28|2285.28|2296.46|2283.46|38
1621675390000|2021-05-22 09:23:10|2298.03|2285.03|2299.97|2286.97|2300.32|2287.32|2298.03|2285.03|37
1621675400000|2021-05-22 09:23:20|2300.09|2287.09|2303.01|2290.01|2303.17|2290.17|2300.09|2287.09|35
1621675410000|2021-05-22 09:23:30|2303.02|2290.02|2303.42|2290.42|2303.51|2290.51|2302.56|2289.56|37
1621675420000|2021-05-22 09:23:40|2303.52|2290.52|2308.68|2295.68|2308.68|2295.68|2303.44|2290.44|35
1621675430000|2021-05-22 09:23:50|2308.58|2295.58|2318.67|2305.67|2318.67|2305.67|2308.58|2295.58|40
1621675440000|2021-05-22 09:24:00|2318.87|2305.87|2320.35|2307.35|2320.35|2307.35|2315.74|2302.74|40
1621675450000|2021-05-22 09:24:10|2320.43|2307.43|2328.43|2315.43|2328.51|2315.51|2319.72|2306.72|40
1621675460000|2021-05-22 09:24:20|2329.04|2316.04|2337.28|2324.28|2340.05|2327.05|2329.04|2316.04|40
1621675470000|2021-05-22 09:24:30|2337.13|2324.13|2337.95|2324.95|2340.45|2327.45|2335.38|2322.38|40
1621675480000|2021-05-22 09:24:40|2336.66|2323.66|2335.38|2322.38|2336.66|2323.66|2333.34|2320.34|39
1621675490000|2021-05-22 09:24:50|2335.65|2322.65|2342.26|2329.26|2342.52|2329.52|2335.65|2322.65|40
1621675500000|2021-05-22 09:25:00|2342.36|2329.36|2339.59|2326.59|2342.36|2329.36|2339.34|2326.34|36
1621675510000|2021-05-22 09:25:10|2339.88|2326.88|2339.12|2326.12|2339.88|2326.88|2337.39|2324.39|37
1621675520000|2021-05-22 09:25:20|2339.25|2326.25|2339.14|2326.14|2339.25|2326.25|2337.44|2324.44|35
1621675530000|2021-05-22 09:25:30|2339.39|2326.39|2339.95|2326.95|2340.4|2327.4|2338.45|2325.45|38
1621675540000|2021-05-22 09:25:40|2340.01|2327.01|2338|2325|2340.07|2327.07|2336.28|2323.28|36
1621675550000|2021-05-22 09:25:50|2338.19|2325.19|2337.2|2324.2|2339.05|2326.05|2336.35|2323.35|39
1621675560000|2021-05-22 09:26:00|2337.46|2324.46|2332.1|2319.1|2337.58|2324.58|2331.9|2318.9|39
1621675570000|2021-05-22 09:26:10|2332.04|2319.04|2329.64|2316.64|2332.68|2319.68|2329.64|2316.64|40
1621675580000|2021-05-22 09:26:20|2329.92|2316.92|2337.5|2324.5|2337.5|2324.5|2329.92|2316.92|39
1621675590000|2021-05-22 09:26:30|2337.62|2324.62|2338.09|2325.09|2341.34|2328.34|2337.62|2324.62|38
1621675600000|2021-05-22 09:26:40|2338.47|2325.47|2335.33|2322.33|2338.47|2325.47|2335.33|2322.33|38
1621675610000|2021-05-22 09:26:50|2335.73|2322.73|2338.23|2325.23|2338.58|2325.58|2335.58|2322.58|38
1621675620000|2021-05-22 09:27:00|2337.7|2324.7|2340.33|2327.33|2342.21|2329.21|2337.61|2324.61|39
1621675630000|2021-05-22 09:27:10|2340.28|2327.28|2341.8|2328.8|2342.3|2329.3|2340.25|2327.25|39
1621675640000|2021-05-22 09:27:20|2341.74|2328.74|2342.37|2329.37|2342.91|2329.91|2340.42|2327.42|40
1621675650000|2021-05-22 09:27:30|2342.36|2329.36|2341.51|2328.51|2344.11|2331.11|2341.51|2328.51|36
1621675660000|2021-05-22 09:27:40|2341.45|2328.45|2343.23|2330.23|2343.46|2330.46|2340.49|2327.49|40
1621675670000|2021-05-22 09:27:50|2343.35|2330.35|2346.35|2333.35|2346.5|2333.5|2342.92|2329.92|35
1621675680000|2021-05-22 09:28:00|2346.24|2333.24|2353.66|2340.66|2353.66|2340.66|2346|2333|37
1621675690000|2021-05-22 09:28:10|2353.7|2340.7|2351.55|2338.55|2354.39|2341.39|2350.13|2337.13|39
1621675700000|2021-05-22 09:28:20|2351.73|2338.73|2349.37|2336.37|2351.91|2338.91|2348.85|2335.85|38
1621675710000|2021-05-22 09:28:30|2349.42|2336.42|2345.49|2332.49|2349.58|2336.58|2345.35|2332.35|39
1621675720000|2021-05-22 09:28:40|2345.48|2332.48|2345.7|2332.7|2345.98|2332.98|2344.6|2331.6|37
1621675730000|2021-05-22 09:28:50|2345.81|2332.81|2347.29|2334.29|2347.29|2334.29|2345.41|2332.41|35
1621675740000|2021-05-22 09:29:00|2347.36|2334.36|2347.83|2334.83|2348.35|2335.35|2346.38|2333.38|34
1621675750000|2021-05-22 09:29:10|2347.93|2334.93|2346.6|2333.6|2348.39|2335.39|2346.26|2333.26|37
1621675760000|2021-05-22 09:29:20|2346.98|2333.98|2346.94|2333.94|2347.58|2334.58|2346.92|2333.92|31
1621675770000|2021-05-22 09:29:30|2346.95|2333.95|2342.33|2329.33|2347.11|2334.11|2342.33|2329.33|36
1621675780000|2021-05-22 09:29:40|2342.2|2329.2|2341.71|2328.71|2342.2|2329.2|2340.8|2327.8|39
1621675790000|2021-05-22 09:29:50|2341.63|2328.63|2342.07|2329.07|2342.6|2329.6|2341.3|2328.3|38
1621675800000|2021-05-22 09:30:00|2342.59|2329.59|2347.79|2334.79|2347.79|2334.79|2342.23|2329.23|39
1621675810000|2021-05-22 09:30:10|2347.9|2334.9|2352.04|2339.04|2352.86|2339.86|2347.9|2334.9|39
1621675820000|2021-05-22 09:30:20|2352.36|2339.36|2353.65|2340.65|2356.2|2343.2|2352.36|2339.36|40
1621675830000|2021-05-22 09:30:30|2353.68|2340.68|2354.43|2341.43|2355.53|2342.53|2353.21|2340.21|38
1621675840000|2021-05-22 09:30:40|2354.19|2341.19|2355.93|2342.93|2356.21|2343.21|2354.19|2341.19|37
1621675850000|2021-05-22 09:30:50|2355.75|2342.75|2353.02|2340.02|2355.91|2342.91|2352.73|2339.73|39
1621675860000|2021-05-22 09:31:00|2353.12|2340.12|2361.3|2348.3|2361.3|2348.3|2353.12|2340.12|39
1621675870000|2021-05-22 09:31:10|2361.61|2348.61|2380.52|2367.52|2381.93|2368.93|2361.61|2348.61|40
1621675880000|2021-05-22 09:31:20|2380.66|2367.66|2377.08|2364.08|2382.06|2369.06|2376.67|2363.67|40
1621675890000|2021-05-22 09:31:30|2376.86|2363.86|2370.05|2357.05|2376.86|2363.86|2368.71|2355.71|40
1621675900000|2021-05-22 09:31:40|2370.24|2357.24|2375.55|2362.55|2375.55|2362.55|2369.74|2356.74|40
1621675910000|2021-05-22 09:31:50|2375.47|2362.47|2376.45|2363.45|2376.62|2363.62|2372.66|2359.66|38
1621675920000|2021-05-22 09:32:00|2376.04|2363.04|2381.6|2368.6|2381.6|2368.6|2374.52|2361.52|39
1621675930000|2021-05-22 09:32:10|2381.84|2368.84|2378.51|2365.51|2383.32|2370.32|2378.51|2365.51|38
1621675940000|2021-05-22 09:32:20|2378.39|2365.39|2375.56|2362.56|2379.87|2366.87|2374.98|2361.98|40
1621675950000|2021-05-22 09:32:30|2375.54|2362.54|2376.09|2363.09|2378.06|2365.06|2375.44|2362.44|38
1621675960000|2021-05-22 09:32:40|2376.24|2363.24|2377.5|2364.5|2378.4|2365.4|2375.39|2362.39|39
1621675970000|2021-05-22 09:32:50|2377.39|2364.39|2379.97|2366.97|2382.09|2369.09|2377.39|2364.39|37
1621675980000|2021-05-22 09:33:00|2379.74|2366.74|2378.02|2365.02|2379.74|2366.74|2378.02|2365.02|35
1621675990000|2021-05-22 09:33:10|2377.64|2364.64|2375.01|2362.01|2377.64|2364.64|2374.98|2361.98|38
1621676000000|2021-05-22 09:33:20|2374.88|2361.88|2380.02|2367.02|2380.02|2367.02|2374.31|2361.31|38
1621676010000|2021-05-22 09:33:30|2380.01|2367.01|2382.54|2369.54|2382.82|2369.82|2379.48|2366.48|37
1621676020000|2021-05-22 09:33:40|2382.55|2369.55|2380.72|2367.72|2382.55|2369.55|2380.72|2367.72|34
1621676030000|2021-05-22 09:33:50|2380.71|2367.71|2379.34|2366.34|2380.71|2367.71|2378.59|2365.59|36
1621676040000|2021-05-22 09:34:00|2379.1|2366.1|2379.42|2366.42|2379.59|2366.59|2378.71|2365.71|31
1621676050000|2021-05-22 09:34:10|2379.03|2366.03|2376.7|2363.7|2379.03|2366.03|2376.62|2363.62|37
1621676060000|2021-05-22 09:34:20|2376.56|2363.56|2376.89|2363.89|2378.25|2365.25|2376.56|2363.56|30
1621676070000|2021-05-22 09:34:30|2376.88|2363.88|2374.65|2361.65|2377.15|2364.15|2374.64|2361.64|24
1621676080000|2021-05-22 09:34:40|2374.66|2361.66|2369.99|2356.99|2374.66|2361.66|2369.99|2356.99|34
1621676090000|2021-05-22 09:34:50|2369.98|2356.98|2368.02|2355.02|2370.53|2357.53|2368.02|2355.02|37
1621676100000|2021-05-22 09:35:00|2366.6|2353.6|2369.15|2356.15|2369.19|2356.19|2364.59|2351.59|37
1621676110000|2021-05-22 09:35:10|2369.11|2356.11|2373|2360|2373|2360|2368.95|2355.95|36
1621676120000|2021-05-22 09:35:20|2372.94|2359.94|2370.84|2357.84|2372.98|2359.98|2370.84|2357.84|38
1621676130000|2021-05-22 09:35:30|2370.68|2357.68|2369.93|2356.93|2370.72|2357.72|2366.54|2353.54|37
1621676140000|2021-05-22 09:35:40|2370.42|2357.42|2369.86|2356.86|2370.99|2357.99|2368.79|2355.79|35
1621676150000|2021-05-22 09:35:50|2370.29|2357.29|2368.51|2355.51|2370.85|2357.85|2367.56|2354.56|36
1621676160000|2021-05-22 09:36:00|2368.32|2355.32|2373.54|2360.54|2373.54|2360.54|2368.32|2355.32|34
1621676170000|2021-05-22 09:36:10|2373.93|2360.93|2383.75|2370.75|2383.75|2370.75|2373.93|2360.93|40
1621676180000|2021-05-22 09:36:20|2383.61|2370.61|2381.86|2368.86|2385.8|2372.8|2381.05|2368.05|40
1621676190000|2021-05-22 09:36:30|2381.96|2368.96|2377.08|2364.08|2381.96|2368.96|2376.73|2363.73|40
1621676200000|2021-05-22 09:36:40|2377.03|2364.03|2376.73|2363.73|2380.02|2367.02|2376.73|2363.73|36
1621676210000|2021-05-22 09:36:50|2376.98|2363.98|2377.02|2364.02|2377.43|2364.43|2375.88|2362.88|38
1621676220000|2021-05-22 09:37:00|2377.7|2364.7|2378.21|2365.21|2380.49|2367.49|2377.7|2364.7|36
1621676230000|2021-05-22 09:37:10|2378.2|2365.2|2377.93|2364.93|2378.6|2365.6|2377.18|2364.18|38
1621676240000|2021-05-22 09:37:20|2377.94|2364.94|2381.64|2368.64|2382.11|2369.11|2377.82|2364.82|36
1621676250000|2021-05-22 09:37:30|2381.59|2368.59|2382.84|2369.84|2383.47|2370.47|2381.36|2368.36|39
1621676260000|2021-05-22 09:37:40|2382.93|2369.93|2383.95|2370.95|2384.26|2371.26|2382.93|2369.93|32
1621676270000|2021-05-22 09:37:50|2383.96|2370.96|2383.36|2370.36|2383.97|2370.97|2383.33|2370.33|31
1621676280000|2021-05-22 09:38:00|2383.47|2370.47|2382.64|2369.64|2383.47|2370.47|2382.58|2369.58|27
1621676290000|2021-05-22 09:38:10|2382.69|2369.69|2383.02|2370.02|2384.01|2371.01|2382.69|2369.69|29
1621676300000|2021-05-22 09:38:20|2383.07|2370.07|2388.79|2375.79|2388.79|2375.79|2383.07|2370.07|29
1621676310000|2021-05-22 09:38:30|2388.8|2375.8|2390.44|2377.44|2390.46|2377.46|2388.49|2375.49|39
1621676320000|2021-05-22 09:38:40|2390.36|2377.36|2394.05|2381.05|2395.97|2382.97|2390.26|2377.26|38
1621676330000|2021-05-22 09:38:50|2394.11|2381.11|2391.26|2378.26|2394.76|2381.76|2391.26|2378.26|38
1621676340000|2021-05-22 09:39:00|2391.31|2378.31|2391.63|2378.63|2391.79|2378.79|2390.01|2377.01|34
1621676350000|2021-05-22 09:39:10|2391.71|2378.71|2395.32|2382.32|2395.35|2382.35|2391.71|2378.71|38
1621676360000|2021-05-22 09:39:20|2394.95|2381.95|2393.92|2380.92|2396.62|2383.62|2393.74|2380.74|39
1621676370000|2021-05-22 09:39:30|2393.83|2380.83|2392.15|2379.15|2393.83|2380.83|2390.77|2377.77|36
1621676380000|2021-05-22 09:39:40|2392.19|2379.19|2392.38|2379.38|2393.93|2380.93|2392.18|2379.18|38
1621676390000|2021-05-22 09:39:50|2392.37|2379.37|2391.34|2378.34|2393.39|2380.39|2391.31|2378.31|37
1621676400000|2021-05-22 09:40:00|2390.21|2377.21|2385.42|2372.42|2390.53|2377.53|2385.41|2372.41|39
1621676410000|2021-05-22 09:40:10|2385.43|2372.43|2385.7|2372.7|2385.87|2372.87|2384.36|2371.36|38
1621676420000|2021-05-22 09:40:20|2385.78|2372.78|2385.05|2372.05|2385.92|2372.92|2384.2|2371.2|37
1621676430000|2021-05-22 09:40:30|2385.12|2372.12|2385.16|2372.16|2385.16|2372.16|2382.78|2369.78|37
1621676440000|2021-05-22 09:40:40|2385.21|2372.21|2384.89|2371.89|2386.59|2373.59|2384.06|2371.06|38
1621676450000|2021-05-22 09:40:50|2385.62|2372.62|2390.3|2377.3|2390.6|2377.6|2385.62|2372.62|40
1621676460000|2021-05-22 09:41:00|2390.27|2377.27|2388.48|2375.48|2390.27|2377.27|2387.88|2374.88|37
1621676470000|2021-05-22 09:41:10|2388.36|2375.36|2387.06|2374.06|2388.36|2375.36|2383.88|2370.88|37
1621676480000|2021-05-22 09:41:20|2387.02|2374.02|2385.38|2372.38|2387.02|2374.02|2384.93|2371.93|35
1621676490000|2021-05-22 09:41:30|2385.43|2372.43|2385.1|2372.1|2385.54|2372.54|2384.68|2371.68|35
1621676500000|2021-05-22 09:41:40|2385.11|2372.11|2384.27|2371.27|2385.11|2372.11|2384.27|2371.27|28
1621676510000|2021-05-22 09:41:50|2384.32|2371.32|2383.71|2370.71|2385.32|2372.32|2383.33|2370.33|37
1621676520000|2021-05-22 09:42:00|2383.66|2370.66|2386.61|2373.61|2386.61|2373.61|2383.57|2370.57|32
1621676530000|2021-05-22 09:42:10|2386.81|2373.81|2387.4|2374.4|2389.24|2376.24|2386.8|2373.8|36
1621676540000|2021-05-22 09:42:20|2386.51|2373.51|2389.43|2376.43|2389.82|2376.82|2386.51|2373.51|37
1621676550000|2021-05-22 09:42:30|2389.39|2376.39|2388.91|2375.91|2391.06|2378.06|2388.8|2375.8|32
1621676560000|2021-05-22 09:42:40|2388.72|2375.72|2388.44|2375.44|2388.75|2375.75|2387.88|2374.88|36
1621676570000|2021-05-22 09:42:50|2388.33|2375.33|2387.3|2374.3|2388.34|2375.34|2385.77|2372.77|37
1621676580000|2021-05-22 09:43:00|2387.29|2374.29|2386.74|2373.74|2387.79|2374.79|2386.74|2373.74|29
1621676590000|2021-05-22 09:43:10|2386.71|2373.71|2384.97|2371.97|2387.95|2374.95|2384.97|2371.97|34
1621676600000|2021-05-22 09:43:20|2384.93|2371.93|2385.12|2372.12|2386.24|2373.24|2384.92|2371.92|39
1621676610000|2021-05-22 09:43:30|2385.11|2372.11|2382.41|2369.41|2385.32|2372.32|2382.35|2369.35|39
1621676620000|2021-05-22 09:43:40|2382.33|2369.33|2385.42|2372.42|2385.42|2372.42|2382.07|2369.07|38
1621676630000|2021-05-22 09:43:50|2385.41|2372.41|2386.75|2373.75|2386.85|2373.85|2385.4|2372.4|35
1621676640000|2021-05-22 09:44:00|2386.72|2373.72|2384.17|2371.17|2386.76|2373.76|2384.17|2371.17|34
1621676650000|2021-05-22 09:44:10|2384.12|2371.12|2383.44|2370.44|2384.47|2371.47|2382.55|2369.55|40
1621676660000|2021-05-22 09:44:20|2383.33|2370.33|2382.82|2369.82|2384.29|2371.29|2382.8|2369.8|33
1621676670000|2021-05-22 09:44:30|2382.8|2369.8|2380.5|2367.5|2382.8|2369.8|2379.35|2366.35|36
1621676680000|2021-05-22 09:44:40|2380.44|2367.44|2381.83|2368.83|2382.39|2369.39|2379.99|2366.99|36
1621676690000|2021-05-22 09:44:50|2381.81|2368.81|2380.85|2367.85|2382.16|2369.16|2380.84|2367.84|34
1621676700000|2021-05-22 09:45:00|2380.82|2367.82|2382.31|2369.31|2382.91|2369.91|2380.7|2367.7|32
1621676710000|2021-05-22 09:45:10|2382.28|2369.28|2378.14|2365.14|2382.28|2369.28|2378.14|2365.14|37
1621676720000|2021-05-22 09:45:20|2378.1|2365.1|2383.07|2370.07|2383.07|2370.07|2376.93|2363.93|37
1621676730000|2021-05-22 09:45:30|2383.08|2370.08|2380.35|2367.35|2383.26|2370.26|2380.35|2367.35|37
1621676740000|2021-05-22 09:45:40|2380.27|2367.27|2376.78|2363.78|2380.27|2367.27|2376.75|2363.75|38
1621676750000|2021-05-22 09:45:50|2376.93|2363.93|2373.29|2360.29|2376.98|2363.98|2373.29|2360.29|38
1621676760000|2021-05-22 09:46:00|2373.27|2360.27|2375.92|2362.92|2375.96|2362.96|2373.24|2360.24|38
1621676770000|2021-05-22 09:46:10|2376.07|2363.07|2377.05|2364.05|2379.58|2366.58|2376.07|2363.07|39
1621676780000|2021-05-22 09:46:20|2377.12|2364.12|2375.23|2362.23|2377.54|2364.54|2375.23|2362.23|38
1621676790000|2021-05-22 09:46:30|2375.24|2362.24|2374.68|2361.68|2375.24|2362.24|2371.42|2358.42|38
1621676800000|2021-05-22 09:46:40|2374.74|2361.74|2374.26|2361.26|2374.74|2361.74|2373.13|2360.13|38
1621676810000|2021-05-22 09:46:50|2374.38|2361.38|2374.37|2361.37|2374.38|2361.38|2374|2361|29
1621676820000|2021-05-22 09:47:00|2374.3|2361.3|2371.53|2358.53|2374.64|2361.64|2371.22|2358.22|37
1621676830000|2021-05-22 09:47:10|2371.47|2358.47|2373.96|2360.96|2374.23|2361.23|2371.47|2358.47|35
1621676840000|2021-05-22 09:47:20|2374.22|2361.22|2376.55|2363.55|2376.8|2363.8|2374.22|2361.22|36
1621676850000|2021-05-22 09:47:30|2376.51|2363.51|2375.62|2362.62|2377.4|2364.4|2375.62|2362.62|38
1621676860000|2021-05-22 09:47:40|2375.49|2362.49|2377.1|2364.1|2377.94|2364.94|2375.49|2362.49|36
1621676870000|2021-05-22 09:47:50|2377.06|2364.06|2374.98|2361.98|2377.06|2364.06|2374.19|2361.19|40
1621676880000|2021-05-22 09:48:00|2375.36|2362.36|2375.17|2362.17|2376.15|2363.15|2373.77|2360.77|36
1621676890000|2021-05-22 09:48:10|2375.11|2362.11|2374.18|2361.18|2377.1|2364.1|2374.18|2361.18|39
1621676900000|2021-05-22 09:48:20|2374.1|2361.1|2376.15|2363.15|2377.1|2364.1|2374.1|2361.1|37
1621676910000|2021-05-22 09:48:30|2376.18|2363.18|2378.02|2365.02|2378.02|2365.02|2376.18|2363.18|34
1621676920000|2021-05-22 09:48:40|2378.1|2365.1|2380.37|2367.37|2380.74|2367.74|2377.72|2364.72|34
1621676930000|2021-05-22 09:48:50|2380.32|2367.32|2380.39|2367.39|2381.34|2368.34|2379.01|2366.01|36
1621676940000|2021-05-22 09:49:00|2380.45|2367.45|2382|2369|2382.24|2369.24|2380.45|2367.45|36
1621676950000|2021-05-22 09:49:10|2382.12|2369.12|2382.54|2369.54|2384.39|2371.39|2382.12|2369.12|33
1621676960000|2021-05-22 09:49:20|2382.56|2369.56|2382.07|2369.07|2382.56|2369.56|2381.35|2368.35|26
1621676970000|2021-05-22 09:49:30|2382.44|2369.44|2383.23|2370.23|2383.29|2370.29|2382.32|2369.32|33
1621676980000|2021-05-22 09:49:40|2383.2|2370.2|2385.58|2372.58|2385.58|2372.58|2382.96|2369.96|33
1621676990000|2021-05-22 09:49:50|2385.57|2372.57|2383.62|2370.62|2385.86|2372.86|2383.62|2370.62|36
1621677000000|2021-05-22 09:50:00|2383.69|2370.69|2380.53|2367.53|2383.69|2370.69|2380.53|2367.53|34
1621677010000|2021-05-22 09:50:10|2380.34|2367.34|2374.47|2361.47|2380.34|2367.34|2374.47|2361.47|36
1621677020000|2021-05-22 09:50:20|2374.23|2361.23|2374.88|2361.88|2377.59|2364.59|2374.05|2361.05|38
1621677030000|2021-05-22 09:50:30|2374.78|2361.78|2373.47|2360.47|2374.78|2361.78|2373.39|2360.39|38
1621677040000|2021-05-22 09:50:40|2373.49|2360.49|2372.9|2359.9|2373.63|2360.63|2370.73|2357.73|38
1621677050000|2021-05-22 09:50:50|2372.94|2359.94|2372.04|2359.04|2372.94|2359.94|2371.56|2358.56|38
1621677060000|2021-05-22 09:51:00|2372.39|2359.39|2370.97|2357.97|2372.64|2359.64|2370.76|2357.76|38
1621677070000|2021-05-22 09:51:10|2370.96|2357.96|2369.63|2356.63|2370.97|2357.97|2368.72|2355.72|38
1621677080000|2021-05-22 09:51:20|2369.58|2356.58|2367.47|2354.47|2369.58|2356.58|2366.27|2353.27|38
1621677090000|2021-05-22 09:51:30|2367.53|2354.53|2367.08|2354.08|2367.53|2354.53|2366.22|2353.22|33
1621677100000|2021-05-22 09:51:40|2367.12|2354.12|2368.09|2355.09|2368.09|2355.09|2365.7|2352.7|37
1621677110000|2021-05-22 09:51:50|2368.14|2355.14|2367.88|2354.88|2368.39|2355.39|2365.93|2352.93|35
1621677120000|2021-05-22 09:52:00|2367.39|2354.39|2368.17|2355.17|2368.17|2355.17|2366.75|2353.75|34
1621677130000|2021-05-22 09:52:10|2368.2|2355.2|2371.69|2358.69|2371.82|2358.82|2368.2|2355.2|30
1621677140000|2021-05-22 09:52:20|2371.57|2358.57|2368.99|2355.99|2371.69|2358.69|2368.68|2355.68|36
1621677150000|2021-05-22 09:52:30|2368.92|2355.92|2367.58|2354.58|2369.24|2356.24|2366.87|2353.87|39
1621677160000|2021-05-22 09:52:40|2367.56|2354.56|2368.04|2355.04|2368.62|2355.62|2367.3|2354.3|31
1621677170000|2021-05-22 09:52:50|2367.82|2354.82|2367.76|2354.76|2369.41|2356.41|2367.63|2354.63|36
1621677180000|2021-05-22 09:53:00|2367.43|2354.43|2366.65|2353.65|2368.17|2355.17|2366.65|2353.65|36
1621677190000|2021-05-22 09:53:10|2366.44|2353.44|2367.19|2354.19|2367.85|2354.85|2366.44|2353.44|37
1621677200000|2021-05-22 09:53:20|2367.23|2354.23|2361.03|2348.03|2367.23|2354.23|2361.03|2348.03|35
1621677210000|2021-05-22 09:53:30|2361.22|2348.22|2361.29|2348.29|2362.42|2349.42|2360.44|2347.44|39
1621677220000|2021-05-22 09:53:40|2361.28|2348.28|2356.17|2343.17|2361.81|2348.81|2355.19|2342.19|39
1621677230000|2021-05-22 09:53:50|2356.11|2343.11|2355.19|2342.19|2356.16|2343.16|2351.78|2338.78|39
1621677240000|2021-05-22 09:54:00|2354.95|2341.95|2359.59|2346.59|2359.69|2346.69|2354.03|2341.03|39
1621677250000|2021-05-22 09:54:10|2359.62|2346.62|2362.52|2349.52|2362.58|2349.58|2356.03|2343.03|34
1621677260000|2021-05-22 09:54:20|2362.48|2349.48|2362.38|2349.38|2362.99|2349.99|2361.54|2348.54|38
1621677270000|2021-05-22 09:54:30|2362.35|2349.35|2357.69|2344.69|2362.71|2349.71|2356.54|2343.54|39
1621677280000|2021-05-22 09:54:40|2357.88|2344.88|2357.74|2344.74|2358.13|2345.13|2357.17|2344.17|35
1621677290000|2021-05-22 09:54:50|2357.69|2344.69|2357.69|2344.69|2362.19|2349.19|2357.61|2344.61|39
1621677300000|2021-05-22 09:55:00|2357.9|2344.9|2354.72|2341.72|2358.96|2345.96|2354.25|2341.25|40
1621677310000|2021-05-22 09:55:10|2355.29|2342.29|2354.41|2341.41|2356.17|2343.17|2352.64|2339.64|40
1621677320000|2021-05-22 09:55:20|2354.37|2341.37|2354.33|2341.33|2356.22|2343.22|2354.02|2341.02|40
1621677330000|2021-05-22 09:55:30|2354.38|2341.38|2358.34|2345.34|2358.34|2345.34|2353.96|2340.96|40
1621677340000|2021-05-22 09:55:40|2358.37|2345.37|2360.45|2347.45|2360.66|2347.66|2358.37|2345.37|35
1621677350000|2021-05-22 09:55:50|2360.41|2347.41|2360.64|2347.64|2361.01|2348.01|2360.06|2347.06|32
1621677360000|2021-05-22 09:56:00|2361.79|2348.79|2363.04|2350.04|2363.07|2350.07|2361.78|2348.78|37
1621677370000|2021-05-22 09:56:10|2363.06|2350.06|2360.67|2347.67|2364.07|2351.07|2359.99|2346.99|38
1621677380000|2021-05-22 09:56:20|2360.76|2347.76|2361.9|2348.9|2363.31|2350.31|2360.76|2347.76|38
1621677390000|2021-05-22 09:56:30|2362.1|2349.1|2355.36|2342.36|2362.1|2349.1|2355.36|2342.36|38
1621677400000|2021-05-22 09:56:40|2355.39|2342.39|2357.15|2344.15|2358.05|2345.05|2355.3|2342.3|38
1621677410000|2021-05-22 09:56:50|2356.94|2343.94|2358.25|2345.25|2359.68|2346.68|2356.94|2343.94|39
1621677420000|2021-05-22 09:57:00|2358.34|2345.34|2361.34|2348.34|2361.62|2348.62|2358.34|2345.34|35
1621677430000|2021-05-22 09:57:10|2361.29|2348.29|2358.59|2345.59|2361.58|2348.58|2358.59|2345.59|38
1621677440000|2021-05-22 09:57:20|2358.68|2345.68|2358.69|2345.69|2359.14|2346.14|2358.02|2345.02|38
1621677450000|2021-05-22 09:57:30|2358.56|2345.56|2359.65|2346.65|2361.23|2348.23|2358.03|2345.03|36
1621677460000|2021-05-22 09:57:40|2359.66|2346.66|2360.03|2347.03|2360.48|2347.48|2358.78|2345.78|38
1621677470000|2021-05-22 09:57:50|2359.97|2346.97|2361.31|2348.31|2361.37|2348.37|2359.97|2346.97|31
1621677480000|2021-05-22 09:58:00|2361.32|2348.32|2361.42|2348.42|2361.5|2348.5|2361.29|2348.29|27
1621677490000|2021-05-22 09:58:10|2361.24|2348.24|2358.61|2345.61|2361.34|2348.34|2358.61|2345.61|28
1621677500000|2021-05-22 09:58:20|2358.58|2345.58|2358.77|2345.77|2359.66|2346.66|2358.31|2345.31|34
1621677510000|2021-05-22 09:58:30|2358.69|2345.69|2359.25|2346.25|2360.39|2347.39|2358.69|2345.69|36
1621677520000|2021-05-22 09:58:40|2359.16|2346.16|2359.05|2346.05|2359.23|2346.23|2358.95|2345.95|24
1621677530000|2021-05-22 09:58:50|2359.04|2346.04|2355.97|2342.97|2359.05|2346.05|2355.94|2342.94|33
1621677540000|2021-05-22 09:59:00|2356.05|2343.05|2359.16|2346.16|2359.97|2346.97|2356.05|2343.05|39
1621677550000|2021-05-22 09:59:10|2359.1|2346.1|2358.11|2345.11|2359.1|2346.1|2357.19|2344.19|34
1621677560000|2021-05-22 09:59:20|2357.92|2344.92|2357.7|2344.7|2359.79|2346.79|2357.7|2344.7|36
1621677570000|2021-05-22 09:59:30|2357.73|2344.73|2363.32|2350.32|2363.32|2350.32|2357.73|2344.73|36
1621677580000|2021-05-22 09:59:40|2363.34|2350.34|2368.26|2355.26|2368.26|2355.26|2363.34|2350.34|38
1621677590000|2021-05-22 09:59:50|2368.42|2355.42|2371.84|2358.84|2374.32|2361.32|2368.42|2355.42|39
1621677600000|2021-05-22 10:00:00|2371.91|2358.91|2385.49|2372.49|2385.49|2372.49|2371.91|2358.91|40
1621677610000|2021-05-22 10:00:10|2385.48|2372.48|2381.12|2368.12|2386.17|2373.17|2381.12|2368.12|40
1621677620000|2021-05-22 10:00:20|2380.84|2367.84|2371.44|2358.44|2380.84|2367.84|2371.33|2358.33|39
1621677630000|2021-05-22 10:00:30|2371.58|2358.58|2369.95|2356.95|2373.24|2360.24|2369.29|2356.29|38
1621677640000|2021-05-22 10:00:40|2370.32|2357.32|2372.65|2359.65|2373.34|2360.34|2370.22|2357.22|36
1621677650000|2021-05-22 10:00:50|2372.96|2359.96|2376.62|2363.62|2376.72|2363.72|2372.96|2359.96|39
1621677660000|2021-05-22 10:01:00|2376.49|2363.49|2373.73|2360.73|2376.61|2363.61|2373.72|2360.72|38
1621677670000|2021-05-22 10:01:10|2373.61|2360.61|2372.7|2359.7|2374.47|2361.47|2371.74|2358.74|38
1621677680000|2021-05-22 10:01:20|2372.46|2359.46|2366.54|2353.54|2372.87|2359.87|2366.54|2353.54|37
1621677690000|2021-05-22 10:01:30|2366.52|2353.52|2366.13|2353.13|2369.54|2356.54|2365.67|2352.67|39
1621677700000|2021-05-22 10:01:40|2366|2353|2366.27|2353.27|2366.8|2353.8|2363.35|2350.35|40
1621677710000|2021-05-22 10:01:50|2366.2|2353.2|2364.55|2351.55|2366.84|2353.84|2364.55|2351.55|37
1621677720000|2021-05-22 10:02:00|2364.62|2351.62|2362.05|2349.05|2364.85|2351.85|2361.6|2348.6|37
1621677730000|2021-05-22 10:02:10|2362.11|2349.11|2351.73|2338.73|2362.15|2349.15|2351.73|2338.73|39
1621677740000|2021-05-22 10:02:20|2351.82|2338.82|2345.02|2332.02|2352.99|2339.99|2343.91|2330.91|40
1621677750000|2021-05-22 10:02:30|2344.98|2331.98|2346.79|2333.79|2346.79|2333.79|2344.89|2331.89|38
1621677760000|2021-05-22 10:02:40|2346.62|2333.62|2346.31|2333.31|2348.17|2335.17|2346.28|2333.28|38
1621677770000|2021-05-22 10:02:50|2346.36|2333.36|2344.16|2331.16|2346.36|2333.36|2344.16|2331.16|38
1621677780000|2021-05-22 10:03:00|2344.54|2331.54|2344|2331|2344.54|2331.54|2338.73|2325.73|40
1621677790000|2021-05-22 10:03:10|2343.78|2330.78|2345.86|2332.86|2346.87|2333.87|2343.36|2330.36|39
1621677800000|2021-05-22 10:03:20|2345.83|2332.83|2346.75|2333.75|2347.46|2334.46|2343.99|2330.99|38
1621677810000|2021-05-22 10:03:30|2346.78|2333.78|2342.12|2329.12|2347.01|2334.01|2341.59|2328.59|39
1621677820000|2021-05-22 10:03:40|2342.03|2329.03|2339.73|2326.73|2342.03|2329.03|2339.17|2326.17|40
1621677830000|2021-05-22 10:03:50|2339.4|2326.4|2338.45|2325.45|2339.4|2326.4|2336.76|2323.76|37
1621677840000|2021-05-22 10:04:00|2338.61|2325.61|2337.06|2324.06|2338.7|2325.7|2335.38|2322.38|38
1621677850000|2021-05-22 10:04:10|2336.83|2323.83|2338.42|2325.42|2338.5|2325.5|2335.76|2322.76|39
1621677860000|2021-05-22 10:04:20|2338.41|2325.41|2339.14|2326.14|2340.31|2327.31|2338.41|2325.41|37
1621677870000|2021-05-22 10:04:30|2338.97|2325.97|2340.62|2327.62|2341.27|2328.27|2338.58|2325.58|35
1621677880000|2021-05-22 10:04:40|2340.63|2327.63|2341.93|2328.93|2341.93|2328.93|2339.39|2326.39|35
1621677890000|2021-05-22 10:04:50|2342.63|2329.63|2341.23|2328.23|2345.01|2332.01|2340.92|2327.92|39
1621677900000|2021-05-22 10:05:00|2341.16|2328.16|2345.95|2332.95|2345.95|2332.95|2341.16|2328.16|38
1621677910000|2021-05-22 10:05:10|2346.13|2333.13|2341.64|2328.64|2346.5|2333.5|2340.67|2327.67|39
1621677920000|2021-05-22 10:05:20|2341.84|2328.84|2342.1|2329.1|2342.9|2329.9|2341.37|2328.37|34
1621677930000|2021-05-22 10:05:30|2342.57|2329.57|2341.92|2328.92|2344.83|2331.83|2341.53|2328.53|39
1621677940000|2021-05-22 10:05:40|2342.1|2329.1|2343.52|2330.52|2345.44|2332.44|2342.1|2329.1|40
1621677950000|2021-05-22 10:05:50|2343.9|2330.9|2346.95|2333.95|2346.96|2333.96|2343.9|2330.9|40
1621677960000|2021-05-22 10:06:00|2346.96|2333.96|2350.29|2337.29|2351.03|2338.03|2346.7|2333.7|39
1621677970000|2021-05-22 10:06:10|2350.37|2337.37|2350.42|2337.42|2352.05|2339.05|2350.37|2337.37|38
1621677980000|2021-05-22 10:06:20|2350.59|2337.59|2344.06|2331.06|2350.66|2337.66|2344.06|2331.06|37
1621677990000|2021-05-22 10:06:30|2344.07|2331.07|2347.06|2334.06|2347.06|2334.06|2344.03|2331.03|39
1621678000000|2021-05-22 10:06:40|2347.15|2334.15|2349.22|2336.22|2349.22|2336.22|2347.07|2334.07|36
1621678010000|2021-05-22 10:06:50|2349.13|2336.13|2349.81|2336.81|2349.95|2336.95|2347.62|2334.62|39
1621678020000|2021-05-22 10:07:00|2349.8|2336.8|2348.71|2335.71|2349.81|2336.81|2348.71|2335.71|37
1621678030000|2021-05-22 10:07:10|2348.65|2335.65|2348.3|2335.3|2349.2|2336.2|2347.97|2334.97|37
1621678040000|2021-05-22 10:07:20|2348.31|2335.31|2349.53|2336.53|2349.55|2336.55|2347.97|2334.97|38
1621678050000|2021-05-22 10:07:30|2349.52|2336.52|2347.53|2334.53|2349.67|2336.67|2346.82|2333.82|37
1621678060000|2021-05-22 10:07:40|2347.52|2334.52|2345.58|2332.58|2347.52|2334.52|2345.14|2332.14|39
1621678070000|2021-05-22 10:07:50|2345.79|2332.79|2348.76|2335.76|2348.85|2335.85|2344.8|2331.8|39
1621678080000|2021-05-22 10:08:00|2348.67|2335.67|2348.16|2335.16|2349.1|2336.1|2347.54|2334.54|37
1621678090000|2021-05-22 10:08:10|2348.32|2335.32|2346.44|2333.44|2348.32|2335.32|2346.44|2333.44|30
1621678100000|2021-05-22 10:08:20|2346.13|2333.13|2347.49|2334.49|2347.72|2334.72|2345.8|2332.8|32
1621678110000|2021-05-22 10:08:30|2347.51|2334.51|2350.65|2337.65|2350.79|2337.79|2347|2334|38
1621678120000|2021-05-22 10:08:40|2350.46|2337.46|2349.26|2336.26|2351.76|2338.76|2349.09|2336.09|37
1621678130000|2021-05-22 10:08:50|2349.2|2336.2|2348.69|2335.69|2349.2|2336.2|2348.06|2335.06|35
1621678140000|2021-05-22 10:09:00|2348.72|2335.72|2348.45|2335.45|2348.86|2335.86|2347.87|2334.87|28
1621678150000|2021-05-22 10:09:10|2348.35|2335.35|2348.14|2335.14|2348.5|2335.5|2348.14|2335.14|26
1621678160000|2021-05-22 10:09:20|2348.12|2335.12|2345.9|2332.9|2348.15|2335.15|2345.9|2332.9|21
1621678170000|2021-05-22 10:09:30|2345.91|2332.91|2347.51|2334.51|2347.81|2334.81|2345.76|2332.76|31
1621678180000|2021-05-22 10:09:40|2347.29|2334.29|2340.04|2327.04|2347.29|2334.29|2340.04|2327.04|39
1621678190000|2021-05-22 10:09:50|2338.46|2325.46|2334.75|2321.75|2338.46|2325.46|2333.08|2320.08|39
1621678200000|2021-05-22 10:10:00|2335.08|2322.08|2326.51|2313.51|2335.36|2322.36|2324.23|2311.23|40
1621678210000|2021-05-22 10:10:10|2327.1|2314.1|2332.65|2319.65|2333.29|2320.29|2326.98|2313.98|39
1621678220000|2021-05-22 10:10:20|2332.91|2319.91|2336.97|2323.97|2337.18|2324.18|2332.91|2319.91|40
1621678230000|2021-05-22 10:10:30|2336.9|2323.9|2342.11|2329.11|2342.43|2329.43|2336.74|2323.74|40
1621678240000|2021-05-22 10:10:40|2342.15|2329.15|2338.17|2325.17|2342.15|2329.15|2337.89|2324.89|39
1621678250000|2021-05-22 10:10:50|2337.78|2324.78|2340.88|2327.88|2340.88|2327.88|2337.78|2324.78|38
1621678260000|2021-05-22 10:11:00|2340.97|2327.97|2339.27|2326.27|2341.32|2328.32|2339.27|2326.27|37
1621678270000|2021-05-22 10:11:10|2339.22|2326.22|2339.54|2326.54|2339.56|2326.56|2339.12|2326.12|36
1621678280000|2021-05-22 10:11:20|2339.49|2326.49|2342.84|2329.84|2342.84|2329.84|2339|2326|35
1621678290000|2021-05-22 10:11:30|2342.81|2329.81|2348.02|2335.02|2348.02|2335.02|2342.77|2329.77|37
1621678300000|2021-05-22 10:11:40|2348.13|2335.13|2348.65|2335.65|2349.12|2336.12|2345.74|2332.74|37
1621678310000|2021-05-22 10:11:50|2348.62|2335.62|2345.61|2332.61|2348.76|2335.76|2345.38|2332.38|38
1621678320000|2021-05-22 10:12:00|2345.59|2332.59|2349.84|2336.84|2349.84|2336.84|2345.59|2332.59|37
1621678330000|2021-05-22 10:12:10|2349.63|2336.63|2348.48|2335.48|2349.63|2336.63|2348.48|2335.48|37
1621678340000|2021-05-22 10:12:20|2348.56|2335.56|2346.1|2333.1|2348.81|2335.81|2345.37|2332.37|37
1621678350000|2021-05-22 10:12:30|2346.86|2333.86|2345.36|2332.36|2346.96|2333.96|2344.57|2331.57|38
1621678360000|2021-05-22 10:12:40|2345.37|2332.37|2349.12|2336.12|2349.42|2336.42|2345.36|2332.36|38
1621678370000|2021-05-22 10:12:50|2348.93|2335.93|2351.62|2338.62|2351.62|2338.62|2348.85|2335.85|31
1621678380000|2021-05-22 10:13:00|2351.84|2338.84|2345.89|2332.89|2352|2339|2345.89|2332.89|38
1621678390000|2021-05-22 10:13:10|2345.85|2332.85|2347.46|2334.46|2347.53|2334.53|2345.85|2332.85|38
1621678400000|2021-05-22 10:13:20|2347.52|2334.52|2344.57|2331.57|2349.56|2336.56|2344.16|2331.16|40
1621678410000|2021-05-22 10:13:30|2344.7|2331.7|2346.49|2333.49|2346.53|2333.53|2343.75|2330.75|38
1621678420000|2021-05-22 10:13:40|2346.48|2333.48|2349.08|2336.08|2349.3|2336.3|2346.48|2333.48|35
1621678430000|2021-05-22 10:13:50|2349.13|2336.13|2348.03|2335.03|2349.19|2336.19|2347.23|2334.23|38
1621678440000|2021-05-22 10:14:00|2348|2335|2350.99|2337.99|2350.99|2337.99|2347.97|2334.97|38
1621678450000|2021-05-22 10:14:10|2351.01|2338.01|2349.66|2336.66|2351.84|2338.84|2349.66|2336.66|27
1621678460000|2021-05-22 10:14:20|2349.63|2336.63|2347.77|2334.77|2350.2|2337.2|2347.35|2334.35|40
1621678470000|2021-05-22 10:14:30|2347.79|2334.79|2349.43|2336.43|2349.83|2336.83|2347.6|2334.6|39
1621678480000|2021-05-22 10:14:40|2349.29|2336.29|2350.04|2337.04|2350.31|2337.31|2348.77|2335.77|36
1621678490000|2021-05-22 10:14:50|2350.06|2337.06|2347.83|2334.83|2350.3|2337.3|2347.83|2334.83|28
1621678500000|2021-05-22 10:15:00|2347.29|2334.29|2348.83|2335.83|2348.83|2335.83|2346.53|2333.53|34
1621678510000|2021-05-22 10:15:10|2348.79|2335.79|2347.4|2334.4|2348.81|2335.81|2344.95|2331.95|39
1621678520000|2021-05-22 10:15:20|2347.46|2334.46|2349.36|2336.36|2349.36|2336.36|2345.7|2332.7|36
1621678530000|2021-05-22 10:15:30|2349.66|2336.66|2353.11|2340.11|2353.11|2340.11|2349.66|2336.66|37
1621678540000|2021-05-22 10:15:40|2353.23|2340.23|2354.25|2341.25|2354.33|2341.33|2352.66|2339.66|34
1621678550000|2021-05-22 10:15:50|2354.24|2341.24|2353.62|2340.62|2354.24|2341.24|2352.56|2339.56|34
1621678560000|2021-05-22 10:16:00|2353.16|2340.16|2351.78|2338.78|2353.79|2340.79|2351.45|2338.45|35
1621678570000|2021-05-22 10:16:10|2351.77|2338.77|2353.21|2340.21|2353.31|2340.31|2351.48|2338.48|37
1621678580000|2021-05-22 10:16:20|2353.22|2340.22|2353.8|2340.8|2353.87|2340.87|2353.22|2340.22|26
1621678590000|2021-05-22 10:16:30|2353.85|2340.85|2354.9|2341.9|2354.95|2341.95|2353.85|2340.85|28
1621678600000|2021-05-22 10:16:40|2355.1|2342.1|2352.97|2339.97|2355.1|2342.1|2352.63|2339.63|34
1621678610000|2021-05-22 10:16:50|2352.96|2339.96|2353.35|2340.35|2353.89|2340.89|2352.82|2339.82|36
1621678620000|2021-05-22 10:17:00|2353.37|2340.37|2353.55|2340.55|2353.68|2340.68|2353.37|2340.37|27
1621678630000|2021-05-22 10:17:10|2353.56|2340.56|2354.07|2341.07|2354.07|2341.07|2353.55|2340.55|35
1621678640000|2021-05-22 10:17:20|2354.12|2341.12|2359.35|2346.35|2359.83|2346.83|2354.02|2341.02|36
1621678650000|2021-05-22 10:17:30|2360.18|2347.18|2356.68|2343.68|2361.47|2348.47|2356.35|2343.35|40
1621678660000|2021-05-22 10:17:40|2356.53|2343.53|2355.71|2342.71|2356.85|2343.85|2354.66|2341.66|38
1621678670000|2021-05-22 10:17:50|2355.73|2342.73|2355.25|2342.25|2355.85|2342.85|2354.25|2341.25|40
1621678680000|2021-05-22 10:18:00|2354.67|2341.67|2358.6|2345.6|2358.68|2345.68|2354.67|2341.67|36
1621678690000|2021-05-22 10:18:10|2358.69|2345.69|2357.11|2344.11|2359.72|2346.72|2356.53|2343.53|39
1621678700000|2021-05-22 10:18:20|2357.4|2344.4|2358.52|2345.52|2360.03|2347.03|2357.4|2344.4|35
1621678710000|2021-05-22 10:18:30|2358.08|2345.08|2358.12|2345.12|2358.59|2345.59|2356.95|2343.95|37
1621678720000|2021-05-22 10:18:40|2358.21|2345.21|2357.83|2344.83|2358.28|2345.28|2357.17|2344.17|35
1621678730000|2021-05-22 10:18:50|2357.82|2344.82|2357.72|2344.72|2358.95|2345.95|2357.43|2344.43|28
1621678740000|2021-05-22 10:19:00|2357.62|2344.62|2355.78|2342.78|2357.94|2344.94|2355.62|2342.62|37
1621678750000|2021-05-22 10:19:10|2355.38|2342.38|2353.48|2340.48|2355.76|2342.76|2351.35|2338.35|39
1621678760000|2021-05-22 10:19:20|2353.47|2340.47|2350.87|2337.87|2354.46|2341.46|2350.67|2337.67|38
1621678770000|2021-05-22 10:19:30|2350.63|2337.63|2340.54|2327.54|2350.63|2337.63|2340.54|2327.54|39
1621678780000|2021-05-22 10:19:40|2339.43|2326.43|2342.29|2329.29|2343.24|2330.24|2338.78|2325.78|40
1621678790000|2021-05-22 10:19:50|2342.23|2329.23|2339.45|2326.45|2342.23|2329.23|2339.14|2326.14|36
1621678800000|2021-05-22 10:20:00|2339.41|2326.41|2339.51|2326.51|2339.51|2326.51|2337.25|2324.25|39
1621678810000|2021-05-22 10:20:10|2339.78|2326.78|2343.28|2330.28|2343.28|2330.28|2339.36|2326.36|37
1621678820000|2021-05-22 10:20:20|2343.59|2330.59|2344|2331|2346.21|2333.21|2342.33|2329.33|38
1621678830000|2021-05-22 10:20:30|2344.24|2331.24|2341.52|2328.52|2344.56|2331.56|2341.31|2328.31|37
1621678840000|2021-05-22 10:20:40|2341.54|2328.54|2340.59|2327.59|2342.14|2329.14|2340.55|2327.55|38
1621678850000|2021-05-22 10:20:50|2340.62|2327.62|2344.5|2331.5|2344.5|2331.5|2339.56|2326.56|38
1621678860000|2021-05-22 10:21:00|2345.52|2332.52|2343.71|2330.71|2345.72|2332.72|2343.71|2330.71|40
1621678870000|2021-05-22 10:21:10|2343.33|2330.33|2339.18|2326.18|2343.33|2330.33|2339.18|2326.18|40
1621678880000|2021-05-22 10:21:20|2339.01|2326.01|2343.46|2330.46|2343.46|2330.46|2338.44|2325.44|36
1621678890000|2021-05-22 10:21:30|2343.45|2330.45|2341.76|2328.76|2343.49|2330.49|2341.76|2328.76|35
1621678900000|2021-05-22 10:21:40|2341.35|2328.35|2342.2|2329.2|2342.97|2329.97|2340.79|2327.79|39
1621678910000|2021-05-22 10:21:50|2342.31|2329.31|2344.19|2331.19|2344.22|2331.22|2342.31|2329.31|30
1621678920000|2021-05-22 10:22:00|2344.02|2331.02|2341.51|2328.51|2344.07|2331.07|2341.51|2328.51|31
1621678930000|2021-05-22 10:22:10|2341.5|2328.5|2340.6|2327.6|2341.77|2328.77|2340.56|2327.56|34
1621678940000|2021-05-22 10:22:20|2340.53|2327.53|2340.56|2327.56|2340.59|2327.59|2338.79|2325.79|35
1621678950000|2021-05-22 10:22:30|2340.59|2327.59|2339.7|2326.7|2340.59|2327.59|2339.24|2326.24|30
1621678960000|2021-05-22 10:22:40|2339.75|2326.75|2340.62|2327.62|2341.25|2328.25|2339.7|2326.7|33
1621678970000|2021-05-22 10:22:50|2340.66|2327.66|2341.85|2328.85|2342.72|2329.72|2340.05|2327.05|38
1621678980000|2021-05-22 10:23:00|2341.83|2328.83|2341.95|2328.95|2342.21|2329.21|2341.75|2328.75|28
1621678990000|2021-05-22 10:23:10|2341.96|2328.96|2340.31|2327.31|2342.34|2329.34|2340.31|2327.31|25
1621679000000|2021-05-22 10:23:20|2340.28|2327.28|2340.84|2327.84|2340.84|2327.84|2339.65|2326.65|36
1621679010000|2021-05-22 10:23:30|2340.82|2327.82|2336.46|2323.46|2340.95|2327.95|2336.07|2323.07|36
1621679020000|2021-05-22 10:23:40|2336.5|2323.5|2336.77|2323.77|2336.77|2323.77|2335.38|2322.38|33
1621679030000|2021-05-22 10:23:50|2337.1|2324.1|2336.91|2323.91|2337.86|2324.86|2336.91|2323.91|37
1621679040000|2021-05-22 10:24:00|2336.89|2323.89|2336.51|2323.51|2336.89|2323.89|2335.97|2322.97|29
1621679050000|2021-05-22 10:24:10|2336.52|2323.52|2333.1|2320.1|2336.63|2323.63|2333.1|2320.1|34
1621679060000|2021-05-22 10:24:20|2333.09|2320.09|2332.56|2319.56|2334.18|2321.18|2332.56|2319.56|36
1621679070000|2021-05-22 10:24:30|2332.58|2319.58|2330.76|2317.76|2333.48|2320.48|2330.76|2317.76|38
1621679080000|2021-05-22 10:24:40|2329.82|2316.82|2329.8|2316.8|2331.29|2318.29|2329.36|2316.36|36
1621679090000|2021-05-22 10:24:50|2329.75|2316.75|2332.36|2319.36|2332.36|2319.36|2329.16|2316.16|37
1621679100000|2021-05-22 10:25:00|2331.59|2318.59|2331.95|2318.95|2331.97|2318.97|2331.44|2318.44|35
1621679110000|2021-05-22 10:25:10|2332.04|2319.04|2334.61|2321.61|2335.77|2322.77|2331.85|2318.85|35
1621679120000|2021-05-22 10:25:20|2334.53|2321.53|2337.3|2324.3|2337.32|2324.32|2334.35|2321.35|34
1621679130000|2021-05-22 10:25:30|2337.28|2324.28|2337.56|2324.56|2337.56|2324.56|2337.08|2324.08|36
1621679140000|2021-05-22 10:25:40|2337.65|2324.65|2339.5|2326.5|2339.55|2326.55|2337.51|2324.51|38
1621679150000|2021-05-22 10:25:50|2339.44|2326.44|2342.52|2329.52|2342.59|2329.59|2339.44|2326.44|38
1621679160000|2021-05-22 10:26:00|2342.56|2329.56|2343.8|2330.8|2343.87|2330.87|2342.13|2329.13|34
1621679170000|2021-05-22 10:26:10|2343.96|2330.96|2344.08|2331.08|2347.23|2334.23|2343.92|2330.92|38
1621679180000|2021-05-22 10:26:20|2344.26|2331.26|2343.04|2330.04|2346.19|2333.19|2343.04|2330.04|39
1621679190000|2021-05-22 10:26:30|2342.95|2329.95|2345.15|2332.15|2345.15|2332.15|2342.95|2329.95|36
1621679200000|2021-05-22 10:26:40|2344.56|2331.56|2345.34|2332.34|2345.52|2332.52|2344.07|2331.07|33
1621679210000|2021-05-22 10:26:50|2345.36|2332.36|2345.66|2332.66|2345.74|2332.74|2344.71|2331.71|34
1621679220000|2021-05-22 10:27:00|2345.75|2332.75|2347.48|2334.48|2347.63|2334.63|2345.75|2332.75|32
1621679230000|2021-05-22 10:27:10|2347.57|2334.57|2345.78|2332.78|2347.94|2334.94|2345.59|2332.59|33
1621679240000|2021-05-22 10:27:20|2345.7|2332.7|2346.15|2333.15|2346.92|2333.92|2345.48|2332.48|38
1621679250000|2021-05-22 10:27:30|2345.82|2332.82|2347.22|2334.22|2347.22|2334.22|2345.82|2332.82|33
1621679260000|2021-05-22 10:27:40|2347.23|2334.23|2349.26|2336.26|2349.26|2336.26|2347.23|2334.23|33
1621679270000|2021-05-22 10:27:50|2349.3|2336.3|2348.94|2335.94|2349.53|2336.53|2348.94|2335.94|35
1621679280000|2021-05-22 10:28:00|2348.76|2335.76|2350.95|2337.95|2351.04|2338.04|2348.49|2335.49|35
1621679290000|2021-05-22 10:28:10|2351.22|2338.22|2350.43|2337.43|2352.08|2339.08|2349.36|2336.36|35
1621679300000|2021-05-22 10:28:20|2350.52|2337.52|2350.13|2337.13|2351.26|2338.26|2350.13|2337.13|31
1621679310000|2021-05-22 10:28:30|2349.43|2336.43|2350.97|2337.97|2351.04|2338.04|2348.61|2335.61|38
1621679320000|2021-05-22 10:28:40|2351.02|2338.02|2352.05|2339.05|2352.09|2339.09|2351.02|2338.02|33
1621679330000|2021-05-22 10:28:50|2352|2339|2353.74|2340.74|2353.74|2340.74|2351.97|2338.97|34
1621679340000|2021-05-22 10:29:00|2353.78|2340.78|2358.68|2345.68|2358.68|2345.68|2353.78|2340.78|33
1621679350000|2021-05-22 10:29:10|2359.31|2346.31|2358.36|2345.36|2360.14|2347.14|2356.25|2343.25|40
1621679360000|2021-05-22 10:29:20|2358.62|2345.62|2359.36|2346.36|2360.04|2347.04|2357.43|2344.43|39
1621679370000|2021-05-22 10:29:30|2359.73|2346.73|2358.57|2345.57|2361.31|2348.31|2358.57|2345.57|40
1621679380000|2021-05-22 10:29:40|2358.62|2345.62|2358.35|2345.35|2358.7|2345.7|2356.93|2343.93|39
1621679390000|2021-05-22 10:29:50|2358.43|2345.43|2360.61|2347.61|2362.59|2349.59|2358.37|2345.37|37
1621679400000|2021-05-22 10:30:00|2360.77|2347.77|2364.3|2351.3|2364.43|2351.43|2360.7|2347.7|40
1621679410000|2021-05-22 10:30:10|2364.24|2351.24|2366.44|2353.44|2367.4|2354.4|2364.24|2351.24|38
1621679420000|2021-05-22 10:30:20|2366.59|2353.59|2366.14|2353.14|2368.29|2355.29|2366.14|2353.14|36
1621679430000|2021-05-22 10:30:30|2366.23|2353.23|2362.88|2349.88|2367.01|2354.01|2362.47|2349.47|38
1621679440000|2021-05-22 10:30:40|2362.91|2349.91|2359.94|2346.94|2362.91|2349.91|2358.73|2345.73|39
1621679450000|2021-05-22 10:30:50|2359.7|2346.7|2358.58|2345.58|2359.7|2346.7|2357.38|2344.38|38
1621679460000|2021-05-22 10:31:00|2358.13|2345.13|2356.59|2343.59|2359.85|2346.85|2355.6|2342.6|39
1621679470000|2021-05-22 10:31:10|2356.95|2343.95|2361.69|2348.69|2361.74|2348.74|2356.95|2343.95|40
1621679480000|2021-05-22 10:31:20|2361.74|2348.74|2359.39|2346.39|2362.6|2349.6|2359.39|2346.39|38
1621679490000|2021-05-22 10:31:30|2359.43|2346.43|2359.8|2346.8|2361.6|2348.6|2359.28|2346.28|39
1621679500000|2021-05-22 10:31:40|2359.79|2346.79|2360.19|2347.19|2361.88|2348.88|2358.5|2345.5|38
1621679510000|2021-05-22 10:31:50|2360.22|2347.22|2360.43|2347.43|2360.62|2347.62|2358.31|2345.31|37
1621679520000|2021-05-22 10:32:00|2360.49|2347.49|2363.14|2350.14|2363.23|2350.23|2360.3|2347.3|34
1621679530000|2021-05-22 10:32:10|2363.13|2350.13|2364.24|2351.24|2364.62|2351.62|2362.72|2349.72|32
1621679540000|2021-05-22 10:32:20|2364.29|2351.29|2364.68|2351.68|2364.68|2351.68|2362.37|2349.37|36
1621679550000|2021-05-22 10:32:30|2365.05|2352.05|2366.89|2353.89|2367.21|2354.21|2364.96|2351.96|40
1621679560000|2021-05-22 10:32:40|2366.36|2353.36|2367.43|2354.43|2367.43|2354.43|2366.19|2353.19|34
1621679570000|2021-05-22 10:32:50|2367.73|2354.73|2376.96|2363.96|2377.51|2364.51|2367.73|2354.73|37
1621679580000|2021-05-22 10:33:00|2376.46|2363.46|2373.62|2360.62|2376.68|2363.68|2373.22|2360.22|39
1621679590000|2021-05-22 10:33:10|2373.86|2360.86|2371.09|2358.09|2374.02|2361.02|2370.53|2357.53|39
1621679600000|2021-05-22 10:33:20|2371.01|2358.01|2370.69|2357.69|2372.29|2359.29|2369.1|2356.1|39
1621679610000|2021-05-22 10:33:30|2370.93|2357.93|2376.78|2363.78|2376.78|2363.78|2370.93|2357.93|39
1621679620000|2021-05-22 10:33:40|2378.31|2365.31|2381.38|2368.38|2381.79|2368.79|2378.24|2365.24|39
1621679630000|2021-05-22 10:33:50|2380.75|2367.75|2379.29|2366.29|2380.99|2367.99|2379.14|2366.14|39
1621679640000|2021-05-22 10:34:00|2379.36|2366.36|2375.98|2362.98|2380.89|2367.89|2375.98|2362.98|39
1621679650000|2021-05-22 10:34:10|2375.8|2362.8|2373.85|2360.85|2375.8|2362.8|2371.03|2358.03|39
1621679660000|2021-05-22 10:34:20|2373.73|2360.73|2371.52|2358.52|2375.23|2362.23|2371.51|2358.51|39
1621679670000|2021-05-22 10:34:30|2371.5|2358.5|2372.54|2359.54|2372.73|2359.73|2371.01|2358.01|37
1621679680000|2021-05-22 10:34:40|2372.78|2359.78|2375.78|2362.78|2376.08|2363.08|2371.13|2358.13|39
1621679690000|2021-05-22 10:34:50|2375.84|2362.84|2373.56|2360.56|2375.84|2362.84|2373.13|2360.13|39
1621679700000|2021-05-22 10:35:00|2373.57|2360.57|2374.77|2361.77|2374.8|2361.8|2373.5|2360.5|39
1621679710000|2021-05-22 10:35:10|2374.75|2361.75|2370.19|2357.19|2374.75|2361.75|2368.99|2355.99|39
1621679720000|2021-05-22 10:35:20|2370.48|2357.48|2369.19|2356.19|2371.16|2358.16|2369.19|2356.19|39
1621679730000|2021-05-22 10:35:30|2369.13|2356.13|2370.42|2357.42|2372.04|2359.04|2368.97|2355.97|38
1621679740000|2021-05-22 10:35:40|2370.62|2357.62|2372.16|2359.16|2372.56|2359.56|2370.27|2357.27|38
1621679750000|2021-05-22 10:35:50|2371.59|2358.59|2373.37|2360.37|2373.37|2360.37|2370.44|2357.44|37
1621679760000|2021-05-22 10:36:00|2373.38|2360.38|2375.1|2362.1|2375.1|2362.1|2371.02|2358.02|38
1621679770000|2021-05-22 10:36:10|2375.23|2362.23|2378.2|2365.2|2378.77|2365.77|2375.23|2362.23|39
1621679780000|2021-05-22 10:36:20|2378.19|2365.19|2379.35|2366.35|2379.35|2366.35|2376.84|2363.84|39
1621679790000|2021-05-22 10:36:30|2379.33|2366.33|2381.58|2368.58|2381.59|2368.59|2379.25|2366.25|37
1621679800000|2021-05-22 10:36:40|2381.59|2368.59|2382.28|2369.28|2382.28|2369.28|2378.57|2365.57|39
1621679810000|2021-05-22 10:36:50|2382.46|2369.46|2382.49|2369.49|2383.84|2370.84|2382.35|2369.35|38
1621679820000|2021-05-22 10:37:00|2382.52|2369.52|2384.32|2371.32|2384.32|2371.32|2380.31|2367.31|38
1621679830000|2021-05-22 10:37:10|2384.78|2371.78|2386.83|2373.83|2388.54|2375.54|2384.4|2371.4|36
1621679840000|2021-05-22 10:37:20|2386.39|2373.39|2386.52|2373.52|2386.87|2373.87|2385.14|2372.14|35
1621679850000|2021-05-22 10:37:30|2386.37|2373.37|2385.93|2372.93|2386.66|2373.66|2384.27|2371.27|38
1621679860000|2021-05-22 10:37:40|2385.61|2372.61|2382.63|2369.63|2385.61|2372.61|2381.9|2368.9|40
1621679870000|2021-05-22 10:37:50|2382.93|2369.93|2384.2|2371.2|2384.55|2371.55|2380.09|2367.09|38
1621679880000|2021-05-22 10:38:00|2382.87|2369.87|2384.05|2371.05|2385.58|2372.58|2382.7|2369.7|37
1621679890000|2021-05-22 10:38:10|2383.28|2370.28|2386.14|2373.14|2386.14|2373.14|2382.94|2369.94|37
1621679900000|2021-05-22 10:38:20|2386.47|2373.47|2385.98|2372.98|2387.02|2374.02|2384.09|2371.09|39
1621679910000|2021-05-22 10:38:30|2385.38|2372.38|2384.14|2371.14|2385.38|2372.38|2383.82|2370.82|37
1621679920000|2021-05-22 10:38:40|2384.07|2371.07|2385.66|2372.66|2385.66|2372.66|2382.05|2369.05|36
1621679930000|2021-05-22 10:38:50|2385.69|2372.69|2382.55|2369.55|2385.69|2372.69|2382.55|2369.55|40
1621679940000|2021-05-22 10:39:00|2382.12|2369.12|2386.08|2373.08|2386.08|2373.08|2382.05|2369.05|36
1621679950000|2021-05-22 10:39:10|2386.13|2373.13|2386.19|2373.19|2386.19|2373.19|2383.9|2370.9|38
1621679960000|2021-05-22 10:39:20|2386.2|2373.2|2386.08|2373.08|2386.37|2373.37|2385.09|2372.09|34
1621679970000|2021-05-22 10:39:30|2386.12|2373.12|2386.26|2373.26|2386.26|2373.26|2385|2372|32
1621679980000|2021-05-22 10:39:40|2386.73|2373.73|2385.27|2372.27|2386.86|2373.86|2385.27|2372.27|34
1621679990000|2021-05-22 10:39:50|2385.13|2372.13|2388.02|2375.02|2388.06|2375.06|2384.03|2371.03|35
1621680000000|2021-05-22 10:40:00|2388.55|2375.55|2390.12|2377.12|2390.55|2377.55|2388.55|2375.55|39
1621680010000|2021-05-22 10:40:10|2390.11|2377.11|2392.98|2379.98|2393.04|2380.04|2389.31|2376.31|39
1621680020000|2021-05-22 10:40:20|2392.96|2379.96|2401.21|2388.21|2401.67|2388.67|2392.6|2379.6|38
1621680030000|2021-05-22 10:40:30|2401.51|2388.51|2403.44|2390.44|2405.38|2392.38|2400.89|2387.89|39
1621680040000|2021-05-22 10:40:40|2404.06|2391.06|2401.18|2388.18|2404.98|2391.98|2400.81|2387.81|39
1621680050000|2021-05-22 10:40:50|2401.16|2388.16|2402.84|2389.84|2405.48|2392.48|2400.99|2387.99|39
1621680060000|2021-05-22 10:41:00|2402.56|2389.56|2408.08|2395.08|2408.92|2395.92|2402.56|2389.56|40
1621680070000|2021-05-22 10:41:10|2408.32|2395.32|2414.93|2401.93|2415.18|2402.18|2408.32|2395.32|39
1621680080000|2021-05-22 10:41:20|2414.56|2401.56|2413.59|2400.59|2414.56|2401.56|2411.72|2398.72|40
1621680090000|2021-05-22 10:41:30|2414.04|2401.04|2413.39|2400.39|2414.95|2401.95|2413.39|2400.39|40
1621680100000|2021-05-22 10:41:40|2413.15|2400.15|2411.65|2398.65|2413.95|2400.95|2409.48|2396.48|38
1621680110000|2021-05-22 10:41:50|2411.72|2398.72|2408.51|2395.51|2413.11|2400.11|2408.51|2395.51|37
1621680120000|2021-05-22 10:42:00|2408.88|2395.88|2408.2|2395.2|2411.06|2398.06|2407.68|2394.68|40
1621680130000|2021-05-22 10:42:10|2408.1|2395.1|2408.38|2395.38|2409.61|2396.61|2408.1|2395.1|39
1621680140000|2021-05-22 10:42:20|2408.31|2395.31|2407.31|2394.31|2408.46|2395.46|2405.46|2392.46|38
1621680150000|2021-05-22 10:42:30|2407.34|2394.34|2410.59|2397.59|2410.8|2397.8|2406.76|2393.76|40
1621680160000|2021-05-22 10:42:40|2410.17|2397.17|2409.54|2396.54|2411.27|2398.27|2409.11|2396.11|39
1621680170000|2021-05-22 10:42:50|2409.59|2396.59|2407.43|2394.43|2410.18|2397.18|2407.34|2394.34|33
1621680180000|2021-05-22 10:43:00|2407.48|2394.48|2410.74|2397.74|2412.01|2399.01|2407.47|2394.47|39
1621680190000|2021-05-22 10:43:10|2410.76|2397.76|2410.87|2397.87|2411.18|2398.18|2409.78|2396.78|37
1621680200000|2021-05-22 10:43:20|2410.83|2397.83|2411.64|2398.64|2412.44|2399.44|2410.83|2397.83|36
1621680210000|2021-05-22 10:43:30|2411.6|2398.6|2411.09|2398.09|2412.28|2399.28|2411.07|2398.07|35
1621680220000|2021-05-22 10:43:40|2410.82|2397.82|2411.88|2398.88|2412.25|2399.25|2410.23|2397.23|35
1621680230000|2021-05-22 10:43:50|2411.91|2398.91|2413.18|2400.18|2413.6|2400.6|2411.82|2398.82|36
1621680240000|2021-05-22 10:44:00|2413.24|2400.24|2413.18|2400.18|2413.48|2400.48|2413.15|2400.15|24
1621680250000|2021-05-22 10:44:10|2413.16|2400.16|2412.48|2399.48|2413.31|2400.31|2411.67|2398.67|27
1621680260000|2021-05-22 10:44:20|2412.81|2399.81|2422.34|2409.34|2422.34|2409.34|2412.81|2399.81|39
1621680270000|2021-05-22 10:44:30|2422.46|2409.46|2422.82|2409.82|2422.97|2409.97|2420.88|2407.88|35
1621680280000|2021-05-22 10:44:40|2422.91|2409.91|2419.45|2406.45|2423.18|2410.18|2419.14|2406.14|39
1621680290000|2021-05-22 10:44:50|2419.53|2406.53|2428.34|2415.34|2428.34|2415.34|2419.31|2406.31|39
1621680300000|2021-05-22 10:45:00|2428.69|2415.69|2433.1|2420.1|2435.87|2422.87|2428.69|2415.69|38
1621680310000|2021-05-22 10:45:10|2433.07|2420.07|2430.61|2417.61|2434.02|2421.02|2430.41|2417.41|37
1621680320000|2021-05-22 10:45:20|2430.49|2417.49|2427.69|2414.69|2430.49|2417.49|2425.45|2412.45|38
1621680330000|2021-05-22 10:45:30|2429.1|2416.1|2430.08|2417.08|2431.7|2418.7|2429.1|2416.1|38
1621680340000|2021-05-22 10:45:40|2430.02|2417.02|2429.64|2416.64|2431.27|2418.27|2427.26|2414.26|36
1621680350000|2021-05-22 10:45:50|2429.85|2416.85|2431.41|2418.41|2433.88|2420.88|2429.85|2416.85|39
1621680360000|2021-05-22 10:46:00|2432.1|2419.1|2437.47|2424.47|2440.08|2427.08|2432.1|2419.1|38
1621680370000|2021-05-22 10:46:10|2437.16|2424.16|2440|2427|2442.22|2429.22|2437.16|2424.16|39
1621680380000|2021-05-22 10:46:20|2440.09|2427.09|2448.12|2435.12|2450.05|2437.05|2439.98|2426.98|40
1621680390000|2021-05-22 10:46:30|2448.19|2435.19|2454.59|2441.59|2454.66|2441.66|2447.66|2434.66|39
1621680400000|2021-05-22 10:46:40|2454|2441|2453.02|2440.02|2454.06|2441.06|2450.11|2437.11|37
1621680410000|2021-05-22 10:46:50|2452.47|2439.47|2463.82|2450.82|2463.82|2450.82|2452.47|2439.47|40
1621680420000|2021-05-22 10:47:00|2466.46|2453.46|2469.28|2456.28|2473.59|2460.59|2466.46|2453.46|39
1621680430000|2021-05-22 10:47:10|2469.58|2456.58|2477.14|2464.14|2478.38|2465.38|2469.58|2456.58|38
1621680440000|2021-05-22 10:47:20|2475.96|2462.96|2477.71|2464.71|2477.77|2464.77|2472.21|2459.21|39
1621680450000|2021-05-22 10:47:30|2476.92|2463.92|2474.86|2461.86|2477.99|2464.99|2474.72|2461.72|39
1621680460000|2021-05-22 10:47:40|2474.47|2461.47|2473.15|2460.15|2478.03|2465.03|2473.15|2460.15|40
1621680470000|2021-05-22 10:47:50|2472.63|2459.63|2466.22|2453.22|2472.64|2459.64|2466.22|2453.22|40
1621680480000|2021-05-22 10:48:00|2465.95|2452.95|2473.55|2460.55|2473.56|2460.56|2465.94|2452.94|39
1621680490000|2021-05-22 10:48:10|2474.39|2461.39|2475.87|2462.87|2479.75|2466.75|2474.39|2461.39|40
1621680500000|2021-05-22 10:48:20|2476.96|2463.96|2478.09|2465.09|2480.33|2467.33|2475.35|2462.35|40
1621680510000|2021-05-22 10:48:30|2476.19|2463.19|2474.11|2461.11|2477.26|2464.26|2472.56|2459.56|40
1621680520000|2021-05-22 10:48:40|2473.94|2460.94|2477.05|2464.05|2477.05|2464.05|2470.76|2457.76|39
1621680530000|2021-05-22 10:48:50|2477.66|2464.66|2477.31|2464.31|2478.74|2465.74|2476.99|2463.99|38
1621680540000|2021-05-22 10:49:00|2477.53|2464.53|2474.14|2461.14|2477.55|2464.55|2473.7|2460.7|38
1621680550000|2021-05-22 10:49:10|2474.11|2461.11|2476.51|2463.51|2476.65|2463.65|2473.02|2460.02|39
1621680560000|2021-05-22 10:49:20|2476.5|2463.5|2473.27|2460.27|2476.62|2463.62|2473.19|2460.19|39
1621680570000|2021-05-22 10:49:30|2472.57|2459.57|2473.95|2460.95|2474.1|2461.1|2472.04|2459.04|38
1621680580000|2021-05-22 10:49:40|2474.23|2461.23|2472.27|2459.27|2474.47|2461.47|2469.65|2456.65|38
1621680590000|2021-05-22 10:49:50|2472.61|2459.61|2470.88|2457.88|2472.83|2459.83|2470.58|2457.58|40
1621680600000|2021-05-22 10:50:00|2470.2|2457.2|2468.57|2455.57|2470.88|2457.88|2468.57|2455.57|39
1621680610000|2021-05-22 10:50:10|2467.48|2454.48|2464.08|2451.08|2467.48|2454.48|2461.33|2448.33|37
1621680620000|2021-05-22 10:50:20|2463.94|2450.94|2464.5|2451.5|2464.72|2451.72|2462.94|2449.94|39
1621680630000|2021-05-22 10:50:30|2464.38|2451.38|2468.45|2455.45|2468.99|2455.99|2462.64|2449.64|34
1621680640000|2021-05-22 10:50:40|2467.88|2454.88|2479.97|2466.97|2479.97|2466.97|2467.24|2454.24|38
1621680650000|2021-05-22 10:50:50|2479.42|2466.42|2479.81|2466.81|2479.81|2466.81|2477.31|2464.31|38
1621680660000|2021-05-22 10:51:00|2479.53|2466.53|2479.31|2466.31|2479.53|2466.53|2474.51|2461.51|38
1621680670000|2021-05-22 10:51:10|2479.28|2466.28|2478.41|2465.41|2484.44|2471.44|2478.3|2465.3|38
1621680680000|2021-05-22 10:51:20|2480.57|2467.57|2479.22|2466.22|2481.76|2468.76|2478.79|2465.79|40
1621680690000|2021-05-22 10:51:30|2479.35|2466.35|2478.85|2465.85|2480.36|2467.36|2476.68|2463.68|40
1621680700000|2021-05-22 10:51:40|2478.12|2465.12|2474.32|2461.32|2478.12|2465.12|2474.32|2461.32|37
1621680710000|2021-05-22 10:51:50|2473.91|2460.91|2473.08|2460.08|2475.89|2462.89|2472.68|2459.68|40
1621680720000|2021-05-22 10:52:00|2472.3|2459.3|2476.22|2463.22|2478.01|2465.01|2471.62|2458.62|39
1621680730000|2021-05-22 10:52:10|2477.74|2464.74|2477.99|2464.99|2478.35|2465.35|2475.86|2462.86|39
1621680740000|2021-05-22 10:52:20|2477.91|2464.91|2476.79|2463.79|2478.39|2465.39|2476.79|2463.79|37
1621680750000|2021-05-22 10:52:30|2476.45|2463.45|2473.59|2460.59|2476.88|2463.88|2473.59|2460.59|36
1621680760000|2021-05-22 10:52:40|2473.52|2460.52|2477.71|2464.71|2477.71|2464.71|2472.83|2459.83|38
1621680770000|2021-05-22 10:52:50|2477.9|2464.9|2473.77|2460.77|2477.9|2464.9|2473.47|2460.47|36
1621680780000|2021-05-22 10:53:00|2473.68|2460.68|2473.54|2460.54|2473.94|2460.94|2470.61|2457.61|39
1621680790000|2021-05-22 10:53:10|2473.35|2460.35|2469.72|2456.72|2473.39|2460.39|2468.71|2455.71|39
1621680800000|2021-05-22 10:53:20|2469.48|2456.48|2468.03|2455.03|2469.83|2456.83|2467.49|2454.49|37
1621680810000|2021-05-22 10:53:30|2468.14|2455.14|2465.44|2452.44|2468.14|2455.14|2464.05|2451.05|40
1621680820000|2021-05-22 10:53:40|2465.72|2452.72|2465.77|2452.77|2471|2458|2464.74|2451.74|39
1621680830000|2021-05-22 10:53:50|2466.09|2453.09|2468.82|2455.82|2469.11|2456.11|2465.13|2452.13|36
1621680840000|2021-05-22 10:54:00|2468.44|2455.44|2466.88|2453.88|2468.5|2455.5|2466.4|2453.4|36
1621680850000|2021-05-22 10:54:10|2466.84|2453.84|2465.19|2452.19|2466.91|2453.91|2464.79|2451.79|34
1621680860000|2021-05-22 10:54:20|2465.6|2452.6|2464.38|2451.38|2466.62|2453.62|2464.36|2451.36|40
1621680870000|2021-05-22 10:54:30|2464.32|2451.32|2465.75|2452.75|2466.09|2453.09|2464.07|2451.07|34
1621680880000|2021-05-22 10:54:40|2466.05|2453.05|2466.87|2453.87|2467.22|2454.22|2465.92|2452.92|37
1621680890000|2021-05-22 10:54:50|2466.63|2453.63|2465.67|2452.67|2467.53|2454.53|2465.58|2452.58|36
1621680900000|2021-05-22 10:55:00|2465.33|2452.33|2467.08|2454.08|2467.08|2454.08|2465.3|2452.3|34
1621680910000|2021-05-22 10:55:10|2467.29|2454.29|2473.28|2460.28|2474.6|2461.6|2467.29|2454.29|39
1621680920000|2021-05-22 10:55:20|2473.05|2460.05|2470.19|2457.19|2473.05|2460.05|2469.74|2456.74|37
1621680930000|2021-05-22 10:55:30|2471.65|2458.65|2472.91|2459.91|2477.24|2464.24|2471.65|2458.65|39
1621680940000|2021-05-22 10:55:40|2472.85|2459.85|2474.16|2461.16|2474.86|2461.86|2472.19|2459.19|40
1621680950000|2021-05-22 10:55:50|2473.98|2460.98|2471.2|2458.2|2473.98|2460.98|2471.2|2458.2|38
1621680960000|2021-05-22 10:56:00|2471.23|2458.23|2473.41|2460.41|2473.61|2460.61|2470.83|2457.83|38
1621680970000|2021-05-22 10:56:10|2473.37|2460.37|2474.06|2461.06|2475.69|2462.69|2472.77|2459.77|40
1621680980000|2021-05-22 10:56:20|2474.03|2461.03|2472.68|2459.68|2475.02|2462.02|2472.58|2459.58|37
1621680990000|2021-05-22 10:56:30|2472.55|2459.55|2469.49|2456.49|2472.6|2459.6|2469.35|2456.35|36
1621681000000|2021-05-22 10:56:40|2469.13|2456.13|2468.66|2455.66|2469.52|2456.52|2468.66|2455.66|36
1621681010000|2021-05-22 10:56:50|2468.88|2455.88|2470.72|2457.72|2470.76|2457.76|2468.88|2455.88|31
1621681020000|2021-05-22 10:57:00|2470.65|2457.65|2472.7|2459.7|2472.7|2459.7|2470.37|2457.37|36
1621681030000|2021-05-22 10:57:10|2472.91|2459.91|2473.33|2460.33|2474.87|2461.87|2472.71|2459.71|36
1621681040000|2021-05-22 10:57:20|2473.09|2460.09|2471.36|2458.36|2473.09|2460.09|2471.36|2458.36|34
1621681050000|2021-05-22 10:57:30|2471.02|2458.02|2472.07|2459.07|2472.09|2459.09|2468.18|2455.18|38
1621681060000|2021-05-22 10:57:40|2471.96|2458.96|2476.32|2463.32|2476.39|2463.39|2471.69|2458.69|40
1621681070000|2021-05-22 10:57:50|2476.25|2463.25|2473.44|2460.44|2476.25|2463.25|2473.11|2460.11|39
1621681080000|2021-05-22 10:58:00|2473.58|2460.58|2469.79|2456.79|2473.58|2460.58|2469.76|2456.76|39
1621681090000|2021-05-22 10:58:10|2469.71|2456.71|2469.58|2456.58|2471.09|2458.09|2468.92|2455.92|40
1621681100000|2021-05-22 10:58:20|2469.37|2456.37|2471.25|2458.25|2471.82|2458.82|2467.63|2454.63|38
1621681110000|2021-05-22 10:58:30|2471.17|2458.17|2473.36|2460.36|2473.36|2460.36|2469.4|2456.4|40
1621681120000|2021-05-22 10:58:40|2473.53|2460.53|2472.67|2459.67|2475|2462|2470.59|2457.59|39
1621681130000|2021-05-22 10:58:50|2472.93|2459.93|2469.87|2456.87|2473.9|2460.9|2469.56|2456.56|39
1621681140000|2021-05-22 10:59:00|2469.84|2456.84|2470.27|2457.27|2472.32|2459.32|2469.67|2456.67|37
1621681150000|2021-05-22 10:59:10|2470.46|2457.46|2470.4|2457.4|2471.56|2458.56|2469.84|2456.84|36
1621681160000|2021-05-22 10:59:20|2470.49|2457.49|2470.44|2457.44|2472.16|2459.16|2470.44|2457.44|33
1621681170000|2021-05-22 10:59:30|2470.24|2457.24|2468.25|2455.25|2470.24|2457.24|2467.63|2454.63|33
1621681180000|2021-05-22 10:59:40|2468.56|2455.56|2470.43|2457.43|2470.43|2457.43|2467.74|2454.74|36
1621681190000|2021-05-22 10:59:50|2470.45|2457.45|2470.74|2457.74|2471.07|2458.07|2470.26|2457.26|38
1621681200000|2021-05-22 11:00:00|2471.06|2458.06|2477.95|2464.95|2480.14|2467.14|2471.06|2458.06|39
1621681210000|2021-05-22 11:00:10|2477.92|2464.92|2480.2|2467.2|2480.29|2467.29|2477.59|2464.59|39
1621681220000|2021-05-22 11:00:20|2479.88|2466.88|2477.1|2464.1|2480.27|2467.27|2476.75|2463.75|39
1621681230000|2021-05-22 11:00:30|2477.64|2464.64|2476.81|2463.81|2479.14|2466.14|2476.81|2463.81|40
1621681240000|2021-05-22 11:00:40|2475.8|2462.8|2473.23|2460.23|2475.8|2462.8|2472.51|2459.51|38
1621681250000|2021-05-22 11:00:50|2473.42|2460.42|2472.4|2459.4|2473.54|2460.54|2470.69|2457.69|38
1621681260000|2021-05-22 11:01:00|2471.79|2458.79|2470.38|2457.38|2472.17|2459.17|2470.38|2457.38|35
1621681270000|2021-05-22 11:01:10|2470|2457|2468.45|2455.45|2470.46|2457.46|2468.4|2455.4|36
1621681280000|2021-05-22 11:01:20|2468.5|2455.5|2466.91|2453.91|2468.5|2455.5|2466.91|2453.91|38
1621681290000|2021-05-22 11:01:30|2466.97|2453.97|2465.6|2452.6|2467.19|2454.19|2465.41|2452.41|35
1621681300000|2021-05-22 11:01:40|2465.69|2452.69|2465.25|2452.25|2466.74|2453.74|2465.2|2452.2|38
1621681310000|2021-05-22 11:01:50|2465.95|2452.95|2463.22|2450.22|2465.95|2452.95|2463.12|2450.12|38
1621681320000|2021-05-22 11:02:00|2462.97|2449.97|2463.66|2450.66|2463.67|2450.67|2461.62|2448.62|38
1621681330000|2021-05-22 11:02:10|2463.6|2450.6|2464.31|2451.31|2465|2452|2463.52|2450.52|38
1621681340000|2021-05-22 11:02:20|2464.36|2451.36|2462.59|2449.59|2464.62|2451.62|2462.58|2449.58|38
1621681350000|2021-05-22 11:02:30|2461.98|2448.98|2462.13|2449.13|2462.77|2449.77|2461.8|2448.8|37
1621681360000|2021-05-22 11:02:40|2461.96|2448.96|2458.4|2445.4|2461.96|2448.96|2458.39|2445.39|39
1621681370000|2021-05-22 11:02:50|2458.47|2445.47|2454.89|2441.89|2458.47|2445.47|2454.88|2441.88|37
1621681380000|2021-05-22 11:03:00|2454.84|2441.84|2460.49|2447.49|2460.49|2447.49|2454.73|2441.73|39
1621681390000|2021-05-22 11:03:10|2460.29|2447.29|2460.04|2447.04|2460.71|2447.71|2459.65|2446.65|38
1621681400000|2021-05-22 11:03:20|2459.95|2446.95|2462.56|2449.56|2462.56|2449.56|2457.87|2444.87|40
1621681410000|2021-05-22 11:03:30|2462.54|2449.54|2467.74|2454.74|2467.74|2454.74|2462.54|2449.54|37
1621681420000|2021-05-22 11:03:40|2467.88|2454.88|2464.61|2451.61|2467.96|2454.96|2464.61|2451.61|38
1621681430000|2021-05-22 11:03:50|2464.45|2451.45|2465.12|2452.12|2465.28|2452.28|2464.12|2451.12|39
1621681440000|2021-05-22 11:04:00|2465.07|2452.07|2461.09|2448.09|2465.07|2452.07|2460.45|2447.45|39
1621681450000|2021-05-22 11:04:10|2461.41|2448.41|2464.77|2451.77|2466.18|2453.18|2461.41|2448.41|40
1621681460000|2021-05-22 11:04:20|2464.81|2451.81|2467.17|2454.17|2467.92|2454.92|2464.81|2451.81|37
1621681470000|2021-05-22 11:04:30|2467.48|2454.48|2467.45|2454.45|2467.48|2454.48|2466.25|2453.25|37
1621681480000|2021-05-22 11:04:40|2467.25|2454.25|2469.34|2456.34|2469.34|2456.34|2466.08|2453.08|35
1621681490000|2021-05-22 11:04:50|2469.24|2456.24|2468.28|2455.28|2469.6|2456.6|2468.2|2455.2|36
1621681500000|2021-05-22 11:05:00|2468.13|2455.13|2467.44|2454.44|2469.31|2456.31|2467.35|2454.35|36
1621681510000|2021-05-22 11:05:10|2467.55|2454.55|2467.51|2454.51|2467.55|2454.55|2466.54|2453.54|34
1621681520000|2021-05-22 11:05:20|2469.03|2456.03|2471.08|2458.08|2471.08|2458.08|2468.9|2455.9|39
1621681530000|2021-05-22 11:05:30|2471.5|2458.5|2473.11|2460.11|2473.29|2460.29|2471.5|2458.5|39
1621681540000|2021-05-22 11:05:40|2473.43|2460.43|2474.52|2461.52|2474.52|2461.52|2472.6|2459.6|38
1621681550000|2021-05-22 11:05:50|2474.5|2461.5|2474.93|2461.93|2474.94|2461.94|2474.01|2461.01|38
1621681560000|2021-05-22 11:06:00|2474.44|2461.44|2473.1|2460.1|2474.44|2461.44|2472.81|2459.81|35
1621681570000|2021-05-22 11:06:10|2473.12|2460.12|2469.02|2456.02|2473.26|2460.26|2469.01|2456.01|39
1621681580000|2021-05-22 11:06:20|2468.98|2455.98|2469.86|2456.86|2470.69|2457.69|2468.92|2455.92|36
1621681590000|2021-05-22 11:06:30|2469.45|2456.45|2469.63|2456.63|2469.63|2456.63|2467.33|2454.33|38
1621681600000|2021-05-22 11:06:40|2469.64|2456.64|2469.37|2456.37|2470.3|2457.3|2468.36|2455.36|38
1621681610000|2021-05-22 11:06:50|2469.1|2456.1|2466.32|2453.32|2469.1|2456.1|2466.32|2453.32|40
1621681620000|2021-05-22 11:07:00|2466.34|2453.34|2462.42|2449.42|2466.34|2453.34|2460.13|2447.13|39
1621681630000|2021-05-22 11:07:10|2462.43|2449.43|2462.73|2449.73|2463.11|2450.11|2461.72|2448.72|39
1621681640000|2021-05-22 11:07:20|2462.45|2449.45|2466.57|2453.57|2466.6|2453.6|2460.43|2447.43|39
1621681650000|2021-05-22 11:07:30|2466.71|2453.71|2463.68|2450.68|2468.63|2455.63|2463.68|2450.68|37
1621681660000|2021-05-22 11:07:40|2463.78|2450.78|2461.87|2448.87|2465.16|2452.16|2461.41|2448.41|38
1621681670000|2021-05-22 11:07:50|2462.18|2449.18|2462.37|2449.37|2463.1|2450.1|2460.41|2447.41|40
1621681680000|2021-05-22 11:08:00|2462.06|2449.06|2459.4|2446.4|2462.26|2449.26|2459.22|2446.22|38
1621681690000|2021-05-22 11:08:10|2459.33|2446.33|2462.56|2449.56|2463.77|2450.77|2459.33|2446.33|36
1621681700000|2021-05-22 11:08:20|2462.47|2449.47|2460.46|2447.46|2462.47|2449.47|2460.46|2447.46|40
1621681710000|2021-05-22 11:08:30|2460.42|2447.42|2458.56|2445.56|2460.56|2447.56|2458.41|2445.41|37
1621681720000|2021-05-22 11:08:40|2458.27|2445.27|2457.79|2444.79|2459.6|2446.6|2457.76|2444.76|37
1621681730000|2021-05-22 11:08:50|2457.8|2444.8|2454.17|2441.17|2457.84|2444.84|2454.17|2441.17|35
1621681740000|2021-05-22 11:09:00|2454.15|2441.15|2453.24|2440.24|2455.36|2442.36|2453.18|2440.18|39
1621681750000|2021-05-22 11:09:10|2453.18|2440.18|2450.73|2437.73|2453.37|2440.37|2450.49|2437.49|38
1621681760000|2021-05-22 11:09:20|2450.66|2437.66|2452.69|2439.69|2452.69|2439.69|2449.58|2436.58|37
1621681770000|2021-05-22 11:09:30|2452.8|2439.8|2455.19|2442.19|2455.19|2442.19|2450.42|2437.42|40
1621681780000|2021-05-22 11:09:40|2455.15|2442.15|2455.35|2442.35|2455.75|2442.75|2454.03|2441.03|38
1621681790000|2021-05-22 11:09:50|2455.31|2442.31|2452.65|2439.65|2455.34|2442.34|2452.65|2439.65|34
1621681800000|2021-05-22 11:10:00|2452.61|2439.61|2455.11|2442.11|2456.27|2443.27|2452.51|2439.51|40
1621681810000|2021-05-22 11:10:10|2455.22|2442.22|2454.95|2441.95|2455.65|2442.65|2454.67|2441.67|32
1621681820000|2021-05-22 11:10:20|2454.92|2441.92|2456.07|2443.07|2456.07|2443.07|2454.77|2441.77|22
1621681830000|2021-05-22 11:10:30|2456.28|2443.28|2460.64|2447.64|2460.64|2447.64|2456.27|2443.27|35
1621681840000|2021-05-22 11:10:40|2460.67|2447.67|2459.84|2446.84|2462.87|2449.87|2459.21|2446.21|40
1621681850000|2021-05-22 11:10:50|2459.63|2446.63|2459.42|2446.42|2461.54|2448.54|2458.93|2445.93|38
1621681860000|2021-05-22 11:11:00|2459.5|2446.5|2454.59|2441.59|2459.5|2446.5|2454.59|2441.59|34
1621681870000|2021-05-22 11:11:10|2454.87|2441.87|2454.95|2441.95|2455|2442|2453.1|2440.1|29
1621681880000|2021-05-22 11:11:20|2454.67|2441.67|2452.5|2439.5|2454.67|2441.67|2451.39|2438.39|38
1621681890000|2021-05-22 11:11:30|2453.15|2440.15|2453.82|2440.82|2454.37|2441.37|2452.42|2439.42|39
1621681900000|2021-05-22 11:11:40|2453.74|2440.74|2452.54|2439.54|2453.76|2440.76|2451.2|2438.2|39
1621681910000|2021-05-22 11:11:50|2452.02|2439.02|2451.07|2438.07|2452.02|2439.02|2450.29|2437.29|37
1621681920000|2021-05-22 11:12:00|2451.08|2438.08|2450.4|2437.4|2451.08|2438.08|2449.65|2436.65|34
1621681930000|2021-05-22 11:12:10|2450.39|2437.39|2449.4|2436.4|2450.39|2437.39|2449.35|2436.35|35
1621681940000|2021-05-22 11:12:20|2449.39|2436.39|2449.27|2436.27|2449.52|2436.52|2448.78|2435.78|32
1621681950000|2021-05-22 11:12:30|2449.26|2436.26|2453.8|2440.8|2453.8|2440.8|2449.11|2436.11|33
1621681960000|2021-05-22 11:12:40|2453.68|2440.68|2452.78|2439.78|2454.07|2441.07|2451.95|2438.95|36
1621681970000|2021-05-22 11:12:50|2452.82|2439.82|2452.24|2439.24|2453.32|2440.32|2451.78|2438.78|36
1621681980000|2021-05-22 11:13:00|2451.97|2438.97|2450.11|2437.11|2451.97|2438.97|2449.46|2436.46|37
1621681990000|2021-05-22 11:13:10|2450.03|2437.03|2449.61|2436.61|2450.16|2437.16|2449.57|2436.57|31
1621682000000|2021-05-22 11:13:20|2449.62|2436.62|2450.52|2437.52|2450.52|2437.52|2448.99|2435.99|34
1621682010000|2021-05-22 11:13:30|2450.54|2437.54|2449.92|2436.92|2451.03|2438.03|2449.58|2436.58|34
1621682020000|2021-05-22 11:13:40|2449.85|2436.85|2452.18|2439.18|2452.21|2439.21|2449.85|2436.85|39
1621682030000|2021-05-22 11:13:50|2452.25|2439.25|2453.48|2440.48|2453.48|2440.48|2452.19|2439.19|33
1621682040000|2021-05-22 11:14:00|2453.4|2440.4|2448.99|2435.99|2453.51|2440.51|2448.93|2435.93|37
1621682050000|2021-05-22 11:14:10|2448.94|2435.94|2448.83|2435.83|2449.25|2436.25|2448.83|2435.83|31
1621682060000|2021-05-22 11:14:20|2448.71|2435.71|2449.63|2436.63|2449.63|2436.63|2448.69|2435.69|36
1621682070000|2021-05-22 11:14:30|2449.65|2436.65|2448.89|2435.89|2449.65|2436.65|2448.76|2435.76|29
1621682080000|2021-05-22 11:14:40|2448.92|2435.92|2449.76|2436.76|2449.76|2436.76|2448.61|2435.61|23
1621682090000|2021-05-22 11:14:50|2449.78|2436.78|2448.9|2435.9|2449.78|2436.78|2448.85|2435.85|31
1621682100000|2021-05-22 11:15:00|2448.89|2435.89|2452.33|2439.33|2452.33|2439.33|2448.89|2435.89|38
1621682110000|2021-05-22 11:15:10|2452.21|2439.21|2455.15|2442.15|2458.07|2445.07|2452.21|2439.21|38
1621682120000|2021-05-22 11:15:20|2455.05|2442.05|2452.36|2439.36|2455.05|2442.05|2451.75|2438.75|40
1621682130000|2021-05-22 11:15:30|2452.42|2439.42|2450.88|2437.88|2452.55|2439.55|2449.87|2436.87|39
1621682140000|2021-05-22 11:15:40|2450.51|2437.51|2449.74|2436.74|2450.58|2437.58|2449.18|2436.18|38
1621682150000|2021-05-22 11:15:50|2449.81|2436.81|2445.84|2432.84|2449.83|2436.83|2445.84|2432.84|39
1621682160000|2021-05-22 11:16:00|2445.42|2432.42|2445.51|2432.51|2446.3|2433.3|2444.86|2431.86|39
1621682170000|2021-05-22 11:16:10|2445.43|2432.43|2444.95|2431.95|2448.04|2435.04|2444.95|2431.95|39
1621682180000|2021-05-22 11:16:20|2444.81|2431.81|2445.13|2432.13|2445.13|2432.13|2442.92|2429.92|39
1621682190000|2021-05-22 11:16:30|2445.3|2432.3|2443.93|2430.93|2445.3|2432.3|2443.93|2430.93|39
1621682200000|2021-05-22 11:16:40|2443.9|2430.9|2440.7|2427.7|2443.9|2430.9|2440.57|2427.57|38
1621682210000|2021-05-22 11:16:50|2440.57|2427.57|2441.82|2428.82|2443.05|2430.05|2440.44|2427.44|36
1621682220000|2021-05-22 11:17:00|2441.77|2428.77|2441.33|2428.33|2443.29|2430.29|2441.18|2428.18|38
1621682230000|2021-05-22 11:17:10|2441.51|2428.51|2443.35|2430.35|2443.43|2430.43|2440.93|2427.93|34
1621682240000|2021-05-22 11:17:20|2443.48|2430.48|2443.89|2430.89|2445.97|2432.97|2443.39|2430.39|38
1621682250000|2021-05-22 11:17:30|2443.43|2430.43|2443.58|2430.58|2443.99|2430.99|2442.96|2429.96|34
1621682260000|2021-05-22 11:17:40|2443.66|2430.66|2442.88|2429.88|2444.41|2431.41|2441.62|2428.62|39
1621682270000|2021-05-22 11:17:50|2442.58|2429.58|2442.16|2429.16|2442.58|2429.58|2441.1|2428.1|37
1621682280000|2021-05-22 11:18:00|2442.25|2429.25|2441.12|2428.12|2442.26|2429.26|2441.1|2428.1|37
1621682290000|2021-05-22 11:18:10|2441.08|2428.08|2441.09|2428.09|2441.36|2428.36|2439.49|2426.49|33
1621682300000|2021-05-22 11:18:20|2441.17|2428.17|2438.79|2425.79|2441.17|2428.17|2438.07|2425.07|40
1621682310000|2021-05-22 11:18:30|2438.61|2425.61|2440.44|2427.44|2440.6|2427.6|2438.61|2425.61|33
1621682320000|2021-05-22 11:18:40|2440.43|2427.43|2437.83|2424.83|2440.43|2427.43|2437.83|2424.83|37
1621682330000|2021-05-22 11:18:50|2438.06|2425.06|2435.66|2422.66|2438.06|2425.06|2435.66|2422.66|37
1621682340000|2021-05-22 11:19:00|2435.47|2422.47|2436.81|2423.81|2436.81|2423.81|2434.47|2421.47|33
1621682350000|2021-05-22 11:19:10|2436.8|2423.8|2436.77|2423.77|2436.86|2423.86|2435.81|2422.81|33
1621682360000|2021-05-22 11:19:20|2436.78|2423.78|2437.71|2424.71|2438.65|2425.65|2436.78|2423.78|33
1621682370000|2021-05-22 11:19:30|2437.34|2424.34|2435.77|2422.77|2437.34|2424.34|2435.75|2422.75|38
1621682380000|2021-05-22 11:19:40|2435.74|2422.74|2433.89|2420.89|2435.74|2422.74|2433.72|2420.72|30
1621682390000|2021-05-22 11:19:50|2433.9|2420.9|2432.08|2419.08|2434.03|2421.03|2430.15|2417.15|39
1621682400000|2021-05-22 11:20:00|2432.28|2419.28|2432.59|2419.59|2432.98|2419.98|2432.13|2419.13|38
1621682410000|2021-05-22 11:20:10|2432.45|2419.45|2436.89|2423.89|2436.91|2423.91|2432.45|2419.45|37
1621682420000|2021-05-22 11:20:20|2436.87|2423.87|2432.43|2419.43|2437.88|2424.88|2432.26|2419.26|39
1621682430000|2021-05-22 11:20:30|2432.44|2419.44|2434.24|2421.24|2434.69|2421.69|2432.44|2419.44|39
1621682440000|2021-05-22 11:20:40|2434.34|2421.34|2435.65|2422.65|2437.03|2424.03|2434.25|2421.25|40
1621682450000|2021-05-22 11:20:50|2435.24|2422.24|2436.55|2423.55|2436.77|2423.77|2434.86|2421.86|34
1621682460000|2021-05-22 11:21:00|2436.45|2423.45|2438.61|2425.61|2438.61|2425.61|2435.69|2422.69|36
1621682470000|2021-05-22 11:21:10|2438.57|2425.57|2440.83|2427.83|2442.59|2429.59|2438.57|2425.57|36
1621682480000|2021-05-22 11:21:20|2440.57|2427.57|2437.84|2424.84|2440.68|2427.68|2437.39|2424.39|40
1621682490000|2021-05-22 11:21:30|2437.91|2424.91|2436.47|2423.47|2439.21|2426.21|2436.43|2423.43|36
1621682500000|2021-05-22 11:21:40|2436.54|2423.54|2434.72|2421.72|2436.62|2423.62|2433.93|2420.93|39
1621682510000|2021-05-22 11:21:50|2434.93|2421.93|2434.2|2421.2|2438.06|2425.06|2433.3|2420.3|39
1621682520000|2021-05-22 11:22:00|2434.5|2421.5|2435.45|2422.45|2435.69|2422.69|2434.4|2421.4|38
1621682530000|2021-05-22 11:22:10|2435.62|2422.62|2434.74|2421.74|2435.84|2422.84|2433.17|2420.17|38
1621682540000|2021-05-22 11:22:20|2434.7|2421.7|2434.7|2421.7|2435.73|2422.73|2434.37|2421.37|36
1621682550000|2021-05-22 11:22:30|2434.86|2421.86|2441.21|2428.21|2441.38|2428.38|2434.62|2421.62|34
1621682560000|2021-05-22 11:22:40|2440.85|2427.85|2438.72|2425.72|2441.18|2428.18|2438.49|2425.49|38
1621682570000|2021-05-22 11:22:50|2438.56|2425.56|2439.65|2426.65|2439.65|2426.65|2436.96|2423.96|38
1621682580000|2021-05-22 11:23:00|2439.72|2426.72|2436.32|2423.32|2439.92|2426.92|2436.08|2423.08|35
1621682590000|2021-05-22 11:23:10|2436.3|2423.3|2435.71|2422.71|2436.32|2423.32|2433.8|2420.8|36
1621682600000|2021-05-22 11:23:20|2435.52|2422.52|2435.5|2422.5|2436.72|2423.72|2435.27|2422.27|37
1621682610000|2021-05-22 11:23:30|2435.4|2422.4|2436|2423|2436.71|2423.71|2435.4|2422.4|37
1621682620000|2021-05-22 11:23:40|2436.03|2423.03|2436.19|2423.19|2436.46|2423.46|2435.95|2422.95|29
1621682630000|2021-05-22 11:23:50|2436.2|2423.2|2437.39|2424.39|2437.39|2424.39|2436.17|2423.17|35
1621682640000|2021-05-22 11:24:00|2437.38|2424.38|2432.97|2419.97|2437.38|2424.38|2432.92|2419.92|35
1621682650000|2021-05-22 11:24:10|2433.03|2420.03|2432.09|2419.09|2433.08|2420.08|2431.04|2418.04|38
1621682660000|2021-05-22 11:24:20|2432.13|2419.13|2430.18|2417.18|2432.66|2419.66|2430.18|2417.18|38
1621682670000|2021-05-22 11:24:30|2429.93|2416.93|2430.23|2417.23|2430.23|2417.23|2429.22|2416.22|34
1621682680000|2021-05-22 11:24:40|2430.37|2417.37|2429.77|2416.77|2431.44|2418.44|2429.77|2416.77|35
1621682690000|2021-05-22 11:24:50|2429.75|2416.75|2428.51|2415.51|2429.8|2416.8|2427.43|2414.43|32
1621682700000|2021-05-22 11:25:00|2428.65|2415.65|2431.42|2418.42|2431.57|2418.57|2428.65|2415.65|35
1621682710000|2021-05-22 11:25:10|2431.41|2418.41|2431.67|2418.67|2432.73|2419.73|2431.28|2418.28|34
1621682720000|2021-05-22 11:25:20|2431.62|2418.62|2431.48|2418.48|2431.92|2418.92|2431.32|2418.32|36
1621682730000|2021-05-22 11:25:30|2431.57|2418.57|2432.18|2419.18|2432.18|2419.18|2431.57|2418.57|34
1621682740000|2021-05-22 11:25:40|2432.15|2419.15|2435.2|2422.2|2435.26|2422.26|2432.07|2419.07|34
1621682750000|2021-05-22 11:25:50|2435.26|2422.26|2432.7|2419.7|2436.73|2423.73|2432.67|2419.67|37
1621682760000|2021-05-22 11:26:00|2432.71|2419.71|2431.71|2418.71|2434.21|2421.21|2431.66|2418.66|38
1621682770000|2021-05-22 11:26:10|2432.05|2419.05|2432|2419|2432.11|2419.11|2431.23|2418.23|33
1621682780000|2021-05-22 11:26:20|2432.06|2419.06|2433.98|2420.98|2434.13|2421.13|2431.97|2418.97|38
1621682790000|2021-05-22 11:26:30|2433.96|2420.96|2432.25|2419.25|2433.96|2420.96|2431.27|2418.27|36
1621682800000|2021-05-22 11:26:40|2432.15|2419.15|2431.62|2418.62|2432.15|2419.15|2431.62|2418.62|33
1621682810000|2021-05-22 11:26:50|2431.5|2418.5|2429.92|2416.92|2431.5|2418.5|2429.76|2416.76|39
1621682820000|2021-05-22 11:27:00|2429.9|2416.9|2427.72|2414.72|2431.49|2418.49|2427.72|2414.72|36
1621682830000|2021-05-22 11:27:10|2427.63|2414.63|2428.89|2415.89|2428.98|2415.98|2427.44|2414.44|35
1621682840000|2021-05-22 11:27:20|2429.01|2416.01|2428.33|2415.33|2429.01|2416.01|2427.37|2414.37|36
1621682850000|2021-05-22 11:27:30|2428.32|2415.32|2425.74|2412.74|2428.33|2415.33|2425.23|2412.23|38
1621682860000|2021-05-22 11:27:40|2426.06|2413.06|2425.49|2412.49|2428.12|2415.12|2425.49|2412.49|37
1621682870000|2021-05-22 11:27:50|2425.3|2412.3|2426.72|2413.72|2426.8|2413.8|2425.07|2412.07|38
1621682880000|2021-05-22 11:28:00|2426.73|2413.73|2427.75|2414.75|2428.31|2415.31|2426.73|2413.73|34
1621682890000|2021-05-22 11:28:10|2427.81|2414.81|2427.04|2414.04|2427.81|2414.81|2426.71|2413.71|31
1621682900000|2021-05-22 11:28:20|2427.26|2414.26|2430.34|2417.34|2431.67|2418.67|2427.26|2414.26|36
1621682910000|2021-05-22 11:28:30|2430.35|2417.35|2430.37|2417.37|2430.56|2417.56|2429.93|2416.93|36
1621682920000|2021-05-22 11:28:40|2430.53|2417.53|2432.81|2419.81|2433.3|2420.3|2430.53|2417.53|34
1621682930000|2021-05-22 11:28:50|2432.75|2419.75|2432.22|2419.22|2433.06|2420.06|2430.76|2417.76|31
1621682940000|2021-05-22 11:29:00|2432.47|2419.47|2432.53|2419.53|2432.59|2419.59|2432.4|2419.4|28
1621682950000|2021-05-22 11:29:10|2432.52|2419.52|2435.03|2422.03|2435.03|2422.03|2432.48|2419.48|36
1621682960000|2021-05-22 11:29:20|2435.06|2422.06|2435.32|2422.32|2435.32|2422.32|2434.51|2421.51|36
1621682970000|2021-05-22 11:29:30|2435.31|2422.31|2434.93|2421.93|2435.31|2422.31|2434.1|2421.1|30
1621682980000|2021-05-22 11:29:40|2434.94|2421.94|2435.76|2422.76|2435.76|2422.76|2434.89|2421.89|32
1621682990000|2021-05-22 11:29:50|2435.8|2422.8|2436.81|2423.81|2437.1|2424.1|2435.74|2422.74|23
1621683000000|2021-05-22 11:30:00|2436.83|2423.83|2435.95|2422.95|2436.93|2423.93|2435.56|2422.56|31
1621683010000|2021-05-22 11:30:10|2435.91|2422.91|2438.93|2425.93|2439.35|2426.35|2435.91|2422.91|36
1621683020000|2021-05-22 11:30:20|2439.13|2426.13|2439.54|2426.54|2440.11|2427.11|2438.93|2425.93|34
1621683030000|2021-05-22 11:30:30|2439.52|2426.52|2439.75|2426.75|2440.14|2427.14|2438.92|2425.92|38
1621683040000|2021-05-22 11:30:40|2439.76|2426.76|2439.49|2426.49|2440.13|2427.13|2438.64|2425.64|34
1621683050000|2021-05-22 11:30:50|2439.47|2426.47|2439.78|2426.78|2439.83|2426.83|2439.23|2426.23|31
1621683060000|2021-05-22 11:31:00|2439.8|2426.8|2443.46|2430.46|2443.46|2430.46|2439.77|2426.77|38
1621683070000|2021-05-22 11:31:10|2443.48|2430.48|2448.71|2435.71|2450.87|2437.87|2443.48|2430.48|38
1621683080000|2021-05-22 11:31:20|2448.92|2435.92|2445.51|2432.51|2448.92|2435.92|2444.81|2431.81|37
1621683090000|2021-05-22 11:31:30|2445.27|2432.27|2448.14|2435.14|2448.74|2435.74|2445.27|2432.27|38
1621683100000|2021-05-22 11:31:40|2447.88|2434.88|2445.71|2432.71|2447.88|2434.88|2445.12|2432.12|38
1621683110000|2021-05-22 11:31:50|2445.78|2432.78|2445.77|2432.77|2446.44|2433.44|2444.92|2431.92|39
1621683120000|2021-05-22 11:32:00|2445.74|2432.74|2444.58|2431.58|2446.54|2433.54|2444.55|2431.55|36
1621683130000|2021-05-22 11:32:10|2444.77|2431.77|2445.59|2432.59|2446.42|2433.42|2444.77|2431.77|37
1621683140000|2021-05-22 11:32:20|2445.54|2432.54|2444.67|2431.67|2445.74|2432.74|2444.58|2431.58|31
1621683150000|2021-05-22 11:32:30|2444.66|2431.66|2445.45|2432.45|2445.54|2432.54|2444.58|2431.58|32
1621683160000|2021-05-22 11:32:40|2445.46|2432.46|2442.87|2429.87|2445.46|2432.46|2442.87|2429.87|25
1621683170000|2021-05-22 11:32:50|2442.81|2429.81|2441.6|2428.6|2442.86|2429.86|2441.54|2428.54|37
1621683180000|2021-05-22 11:33:00|2441.52|2428.52|2436.23|2423.23|2441.52|2428.52|2436.23|2423.23|35
1621683190000|2021-05-22 11:33:10|2436.21|2423.21|2432.41|2419.41|2436.57|2423.57|2432.41|2419.41|40
1621683200000|2021-05-22 11:33:20|2432.79|2419.79|2431.93|2418.93|2436.03|2423.03|2431.09|2418.09|39
1621683210000|2021-05-22 11:33:30|2432.08|2419.08|2430.44|2417.44|2433.16|2420.16|2430.22|2417.22|36
1621683220000|2021-05-22 11:33:40|2430.51|2417.51|2426.52|2413.52|2430.51|2417.51|2426.11|2413.11|39
1621683230000|2021-05-22 11:33:50|2426.39|2413.39|2421.05|2408.05|2426.78|2413.78|2420.88|2407.88|39
1621683240000|2021-05-22 11:34:00|2421.42|2408.42|2412.46|2399.46|2421.9|2408.9|2412.38|2399.38|40
1621683250000|2021-05-22 11:34:10|2412.08|2399.08|2411.12|2398.12|2412.69|2399.69|2409.77|2396.77|39
1621683260000|2021-05-22 11:34:20|2411.35|2398.35|2413.08|2400.08|2415.38|2402.38|2411.35|2398.35|40
1621683270000|2021-05-22 11:34:30|2412.88|2399.88|2411.27|2398.27|2413.26|2400.26|2411.27|2398.27|40
1621683280000|2021-05-22 11:34:40|2410.79|2397.79|2409.3|2396.3|2410.79|2397.79|2406.93|2393.93|38
1621683290000|2021-05-22 11:34:50|2409.33|2396.33|2408.79|2395.79|2410.02|2397.02|2408.09|2395.09|40
1621683300000|2021-05-22 11:35:00|2408.11|2395.11|2413.78|2400.78|2413.82|2400.82|2407.11|2394.11|39
1621683310000|2021-05-22 11:35:10|2413.79|2400.79|2415.58|2402.58|2418.45|2405.45|2413.79|2400.79|37
1621683320000|2021-05-22 11:35:20|2415.44|2402.44|2418.98|2405.98|2420.25|2407.25|2415.44|2402.44|39
1621683330000|2021-05-22 11:35:30|2419.06|2406.06|2414.69|2401.69|2419.06|2406.06|2414.49|2401.49|38
1621683340000|2021-05-22 11:35:40|2414.72|2401.72|2415.76|2402.76|2417.17|2404.17|2414.72|2401.72|40
1621683350000|2021-05-22 11:35:50|2415.79|2402.79|2419.09|2406.09|2419.09|2406.09|2415.79|2402.79|38
1621683360000|2021-05-22 11:36:00|2419.12|2406.12|2418.73|2405.73|2420.05|2407.05|2418.61|2405.61|35
1621683370000|2021-05-22 11:36:10|2418.68|2405.68|2416.47|2403.47|2418.68|2405.68|2415.64|2402.64|38
1621683380000|2021-05-22 11:36:20|2416.48|2403.48|2418.9|2405.9|2418.9|2405.9|2416.14|2403.14|39
1621683390000|2021-05-22 11:36:30|2418.89|2405.89|2417.77|2404.77|2418.9|2405.9|2416.21|2403.21|40
1621683400000|2021-05-22 11:36:40|2417.88|2404.88|2417.56|2404.56|2418.28|2405.28|2417.33|2404.33|25
1621683410000|2021-05-22 11:36:50|2417.8|2404.8|2418.93|2405.93|2418.93|2405.93|2417.8|2404.8|30
1621683420000|2021-05-22 11:37:00|2418.94|2405.94|2419.31|2406.31|2419.31|2406.31|2418.94|2405.94|29
1621683430000|2021-05-22 11:37:10|2419.17|2406.17|2414.95|2401.95|2419.19|2406.19|2414.95|2401.95|31
1621683440000|2021-05-22 11:37:20|2415.28|2402.28|2413.24|2400.24|2415.32|2402.32|2413.18|2400.18|38
1621683450000|2021-05-22 11:37:30|2413.27|2400.27|2412.41|2399.41|2413.29|2400.29|2411.26|2398.26|38
1621683460000|2021-05-22 11:37:40|2412.33|2399.33|2411.49|2398.49|2412.55|2399.55|2411.2|2398.2|37
1621683470000|2021-05-22 11:37:50|2411.46|2398.46|2414.25|2401.25|2414.25|2401.25|2411.46|2398.46|35
1621683480000|2021-05-22 11:38:00|2414.28|2401.28|2415.19|2402.19|2415.54|2402.54|2414.07|2401.07|36
1621683490000|2021-05-22 11:38:10|2415.12|2402.12|2415.39|2402.39|2415.54|2402.54|2414.9|2401.9|36
1621683500000|2021-05-22 11:38:20|2415.38|2402.38|2411.82|2398.82|2415.38|2402.38|2411.72|2398.72|33
1621683510000|2021-05-22 11:38:30|2411.81|2398.81|2411.62|2398.62|2412.32|2399.32|2410.54|2397.54|37
1621683520000|2021-05-22 11:38:40|2411.61|2398.61|2409.84|2396.84|2411.61|2398.61|2409.4|2396.4|37
1621683530000|2021-05-22 11:38:50|2409.74|2396.74|2409.86|2396.86|2410.89|2397.89|2409.41|2396.41|38
1621683540000|2021-05-22 11:39:00|2409.96|2396.96|2410.93|2397.93|2411.53|2398.53|2409.96|2396.96|34
1621683550000|2021-05-22 11:39:10|2411.1|2398.1|2413|2400|2413.05|2400.05|2410.88|2397.88|38
1621683560000|2021-05-22 11:39:20|2413.02|2400.02|2414.92|2401.92|2414.92|2401.92|2413.01|2400.01|37
1621683570000|2021-05-22 11:39:30|2414.78|2401.78|2415.28|2402.28|2415.48|2402.48|2413.34|2400.34|35
1621683580000|2021-05-22 11:39:40|2415.31|2402.31|2415.24|2402.24|2415.36|2402.36|2414.72|2401.72|39
1621683590000|2021-05-22 11:39:50|2415.42|2402.42|2414.52|2401.52|2415.5|2402.5|2414.52|2401.52|38
1621683600000|2021-05-22 11:40:00|2414.6|2401.6|2416.07|2403.07|2416.07|2403.07|2414.6|2401.6|33
1621683610000|2021-05-22 11:40:10|2416.11|2403.11|2414.38|2401.38|2416.4|2403.4|2413.09|2400.09|37
1621683620000|2021-05-22 11:40:20|2414.31|2401.31|2415.74|2402.74|2415.74|2402.74|2412.58|2399.58|35
1621683630000|2021-05-22 11:40:30|2415.62|2402.62|2416.29|2403.29|2416.29|2403.29|2415.62|2402.62|34
1621683640000|2021-05-22 11:40:40|2416.2|2403.2|2411.27|2398.27|2416.2|2403.2|2410.45|2397.45|39
1621683650000|2021-05-22 11:40:50|2411.29|2398.29|2412.98|2399.98|2413.24|2400.24|2411.29|2398.29|34
1621683660000|2021-05-22 11:41:00|2412.95|2399.95|2414.18|2401.18|2414.19|2401.19|2412.15|2399.15|39
1621683670000|2021-05-22 11:41:10|2414.19|2401.19|2411.18|2398.18|2414.7|2401.7|2410.76|2397.76|37
1621683680000|2021-05-22 11:41:20|2411.06|2398.06|2411.26|2398.26|2413.12|2400.12|2410.99|2397.99|38
1621683690000|2021-05-22 11:41:30|2411.18|2398.18|2411.52|2398.52|2411.65|2398.65|2410.1|2397.1|35
1621683700000|2021-05-22 11:41:40|2411.49|2398.49|2411.27|2398.27|2412.73|2399.73|2410.83|2397.83|38
1621683710000|2021-05-22 11:41:50|2411.4|2398.4|2412.63|2399.63|2412.85|2399.85|2411.4|2398.4|34
1621683720000|2021-05-22 11:42:00|2412.64|2399.64|2413.89|2400.89|2413.94|2400.94|2412.51|2399.51|33
1621683730000|2021-05-22 11:42:10|2413.84|2400.84|2417.19|2404.19|2417.64|2404.64|2413.84|2400.84|36
1621683740000|2021-05-22 11:42:20|2417.06|2404.06|2417.66|2404.66|2417.75|2404.75|2417.03|2404.03|34
1621683750000|2021-05-22 11:42:30|2417.67|2404.67|2416.03|2403.03|2417.85|2404.85|2415.28|2402.28|31
1621683760000|2021-05-22 11:42:40|2415.94|2402.94|2416.98|2403.98|2416.98|2403.98|2415.89|2402.89|32
1621683770000|2021-05-22 11:42:50|2417|2404|2413.82|2400.82|2417.06|2404.06|2413.63|2400.63|37
1621683780000|2021-05-22 11:43:00|2413.86|2400.86|2416.64|2403.64|2416.69|2403.69|2413.43|2400.43|34
1621683790000|2021-05-22 11:43:10|2416.66|2403.66|2417.33|2404.33|2418.72|2405.72|2416.5|2403.5|36
1621683800000|2021-05-22 11:43:20|2417.27|2404.27|2422.25|2409.25|2422.25|2409.25|2417.27|2404.27|38
1621683810000|2021-05-22 11:43:30|2422.24|2409.24|2421.2|2408.2|2424.47|2411.47|2420.81|2407.81|39
1621683820000|2021-05-22 11:43:40|2421.17|2408.17|2421.43|2408.43|2424.01|2411.01|2421.17|2408.17|39
1621683830000|2021-05-22 11:43:50|2421.5|2408.5|2422.21|2409.21|2422.21|2409.21|2420.46|2407.46|40
1621683840000|2021-05-22 11:44:00|2422.74|2409.74|2416.62|2403.62|2422.92|2409.92|2416.62|2403.62|40
1621683850000|2021-05-22 11:44:10|2416.61|2403.61|2415.16|2402.16|2418.16|2405.16|2414.68|2401.68|38
1621683860000|2021-05-22 11:44:20|2415.36|2402.36|2417.97|2404.97|2417.97|2404.97|2414.55|2401.55|40
1621683870000|2021-05-22 11:44:30|2417.98|2404.98|2419.48|2406.48|2420.14|2407.14|2416.37|2403.37|39
1621683880000|2021-05-22 11:44:40|2419.37|2406.37|2418.48|2405.48|2419.43|2406.43|2417.77|2404.77|38
1621683890000|2021-05-22 11:44:50|2418.51|2405.51|2418.75|2405.75|2419.36|2406.36|2417.81|2404.81|36
1621683900000|2021-05-22 11:45:00|2418.76|2405.76|2422.28|2409.28|2422.44|2409.44|2418.76|2405.76|38
1621683910000|2021-05-22 11:45:10|2422.37|2409.37|2422.52|2409.52|2422.6|2409.6|2420.73|2407.73|36
1621683920000|2021-05-22 11:45:20|2422.53|2409.53|2420.24|2407.24|2424.05|2411.05|2418.84|2405.84|37
1621683930000|2021-05-22 11:45:30|2420.22|2407.22|2420.86|2407.86|2421.36|2408.36|2420.21|2407.21|39
1621683940000|2021-05-22 11:45:40|2420.84|2407.84|2421.53|2408.53|2421.61|2408.61|2420.54|2407.54|34
1621683950000|2021-05-22 11:45:50|2421.55|2408.55|2421.2|2408.2|2421.84|2408.84|2420.05|2407.05|38
1621683960000|2021-05-22 11:46:00|2420.87|2407.87|2419.16|2406.16|2420.87|2407.87|2419.16|2406.16|33
1621683970000|2021-05-22 11:46:10|2418.72|2405.72|2417.45|2404.45|2418.72|2405.72|2416.02|2403.02|35
1621683980000|2021-05-22 11:46:20|2417.47|2404.47|2415.53|2402.53|2418.2|2405.2|2415.53|2402.53|35
1621683990000|2021-05-22 11:46:30|2415.14|2402.14|2413.84|2400.84|2416.83|2403.83|2412.56|2399.56|39
1621684000000|2021-05-22 11:46:40|2413.94|2400.94|2412.45|2399.45|2413.94|2400.94|2411.84|2398.84|39
1621684010000|2021-05-22 11:46:50|2412.41|2399.41|2411.26|2398.26|2412.41|2399.41|2409.83|2396.83|37
1621684020000|2021-05-22 11:47:00|2411.17|2398.17|2412.05|2399.05|2412.35|2399.35|2410.65|2397.65|38
1621684030000|2021-05-22 11:47:10|2411.98|2398.98|2412.09|2399.09|2412.61|2399.61|2411.98|2398.98|28
1621684040000|2021-05-22 11:47:20|2412.1|2399.1|2414.09|2401.09|2414.16|2401.16|2412.1|2399.1|29
1621684050000|2021-05-22 11:47:30|2414.1|2401.1|2413.4|2400.4|2414.54|2401.54|2413.13|2400.13|31
1621684060000|2021-05-22 11:47:40|2413.45|2400.45|2414.11|2401.11|2414.83|2401.83|2413.3|2400.3|39
1621684070000|2021-05-22 11:47:50|2414.12|2401.12|2413.2|2400.2|2414.58|2401.58|2413.13|2400.13|32
1621684080000|2021-05-22 11:48:00|2413.19|2400.19|2414.53|2401.53|2414.59|2401.59|2413.19|2400.19|30
1621684090000|2021-05-22 11:48:10|2414.52|2401.52|2415.45|2402.45|2415.48|2402.48|2414.52|2401.52|17
1621684100000|2021-05-22 11:48:20|2415.46|2402.46|2417.89|2404.89|2417.89|2404.89|2415.41|2402.41|25
1621684110000|2021-05-22 11:48:30|2417.84|2404.84|2416.13|2403.13|2417.84|2404.84|2416.13|2403.13|35
1621684120000|2021-05-22 11:48:40|2416.14|2403.14|2417.47|2404.47|2417.54|2404.54|2416.07|2403.07|29
1621684130000|2021-05-22 11:48:50|2417.48|2404.48|2419.64|2406.64|2419.73|2406.73|2417.48|2404.48|29
1621684140000|2021-05-22 11:49:00|2419.63|2406.63|2421.47|2408.47|2421.49|2408.49|2416.5|2403.5|39
1621684150000|2021-05-22 11:49:10|2421.52|2408.52|2419.39|2406.39|2421.52|2408.52|2419.26|2406.26|34
1621684160000|2021-05-22 11:49:20|2419.33|2406.33|2418.16|2405.16|2419.76|2406.76|2418.16|2405.16|36
1621684170000|2021-05-22 11:49:30|2417.67|2404.67|2418.03|2405.03|2418.08|2405.08|2416.96|2403.96|35
1621684180000|2021-05-22 11:49:40|2418.11|2405.11|2418.35|2405.35|2420.09|2407.09|2418.11|2405.11|38
1621684190000|2021-05-22 11:49:50|2418.45|2405.45|2419.96|2406.96|2420.51|2407.51|2418.25|2405.25|39
1621684200000|2021-05-22 11:50:00|2419.89|2406.89|2417.29|2404.29|2419.92|2406.92|2417.25|2404.25|36
1621684210000|2021-05-22 11:50:10|2417.45|2404.45|2418.7|2405.7|2419.74|2406.74|2417.45|2404.45|37
1621684220000|2021-05-22 11:50:20|2418.64|2405.64|2417.59|2404.59|2418.79|2405.79|2416.45|2403.45|39
1621684230000|2021-05-22 11:50:30|2417.84|2404.84|2416.15|2403.15|2418.24|2405.24|2416.15|2403.15|35
1621684240000|2021-05-22 11:50:40|2416.26|2403.26|2417.3|2404.3|2417.46|2404.46|2414.72|2401.72|40
1621684250000|2021-05-22 11:50:50|2417.29|2404.29|2419.93|2406.93|2419.96|2406.96|2417.26|2404.26|29
1621684260000|2021-05-22 11:51:00|2419.58|2406.58|2419.52|2406.52|2419.7|2406.7|2418.78|2405.78|39
1621684270000|2021-05-22 11:51:10|2419.51|2406.51|2418.41|2405.41|2419.99|2406.99|2418.41|2405.41|36
1621684280000|2021-05-22 11:51:20|2418.37|2405.37|2416.74|2403.74|2418.72|2405.72|2416.74|2403.74|31
1621684290000|2021-05-22 11:51:30|2416.75|2403.75|2418.84|2405.84|2419.18|2406.18|2416.75|2403.75|37
1621684300000|2021-05-22 11:51:40|2418.78|2405.78|2418.7|2405.7|2418.78|2405.78|2417.08|2404.08|36
1621684310000|2021-05-22 11:51:50|2418.75|2405.75|2418.56|2405.56|2418.97|2405.97|2418.37|2405.37|28
1621684320000|2021-05-22 11:52:00|2418.62|2405.62|2419.04|2406.04|2419.22|2406.22|2418.58|2405.58|35
1621684330000|2021-05-22 11:52:10|2419.03|2406.03|2419.89|2406.89|2421.73|2408.73|2419.03|2406.03|37
1621684340000|2021-05-22 11:52:20|2419.86|2406.86|2421.59|2408.59|2421.72|2408.72|2419.86|2406.86|34
1621684350000|2021-05-22 11:52:30|2421.6|2408.6|2422.39|2409.39|2422.39|2409.39|2421.6|2408.6|31
1621684360000|2021-05-22 11:52:40|2422.5|2409.5|2422.44|2409.44|2423.39|2410.39|2422.42|2409.42|35
1621684370000|2021-05-22 11:52:50|2422.43|2409.43|2422.97|2409.97|2423.27|2410.27|2422.33|2409.33|38
1621684380000|2021-05-22 11:53:00|2423.01|2410.01|2423.81|2410.81|2423.87|2410.87|2423.01|2410.01|35
1621684390000|2021-05-22 11:53:10|2423.93|2410.93|2423.09|2410.09|2424.03|2411.03|2423.08|2410.08|37
1621684400000|2021-05-22 11:53:20|2423.31|2410.31|2423.07|2410.07|2423.79|2410.79|2422.95|2409.95|36
1621684410000|2021-05-22 11:53:30|2423.27|2410.27|2422.43|2409.43|2423.59|2410.59|2422.43|2409.43|36
1621684420000|2021-05-22 11:53:40|2422.37|2409.37|2422.72|2409.72|2422.95|2409.95|2422.37|2409.37|32
1621684430000|2021-05-22 11:53:50|2422.7|2409.7|2422.71|2409.71|2423.29|2410.29|2422.65|2409.65|28
1621684440000|2021-05-22 11:54:00|2422.69|2409.69|2421.37|2408.37|2423.27|2410.27|2421.15|2408.15|37
1621684450000|2021-05-22 11:54:10|2421.36|2408.36|2422.1|2409.1|2422.49|2409.49|2421.36|2408.36|28
1621684460000|2021-05-22 11:54:20|2422.11|2409.11|2421.09|2408.09|2422.26|2409.26|2420.98|2407.98|38
1621684470000|2021-05-22 11:54:30|2420.94|2407.94|2421.49|2408.49|2421.56|2408.56|2420.92|2407.92|30
1621684480000|2021-05-22 11:54:40|2421.48|2408.48|2420.28|2407.28|2421.78|2408.78|2420.14|2407.14|32
1621684490000|2021-05-22 11:54:50|2420.3|2407.3|2421.67|2408.67|2421.67|2408.67|2420.16|2407.16|29
1621684500000|2021-05-22 11:55:00|2421.66|2408.66|2421.48|2408.48|2421.86|2408.86|2421.33|2408.33|27
1621684510000|2021-05-22 11:55:10|2421.49|2408.49|2422.72|2409.72|2423.29|2410.29|2421.49|2408.49|27
1621684520000|2021-05-22 11:55:20|2422.61|2409.61|2420.47|2407.47|2422.61|2409.61|2420.47|2407.47|33
1621684530000|2021-05-22 11:55:30|2420.54|2407.54|2420.94|2407.94|2421.67|2408.67|2420.54|2407.54|32
1621684540000|2021-05-22 11:55:40|2420.91|2407.91|2419.43|2406.43|2420.91|2407.91|2417.64|2404.64|37
1621684550000|2021-05-22 11:55:50|2419.41|2406.41|2422.92|2409.92|2422.92|2409.92|2419.37|2406.37|37
1621684560000|2021-05-22 11:56:00|2423.07|2410.07|2423.38|2410.38|2423.74|2410.74|2422.31|2409.31|38
1621684570000|2021-05-22 11:56:10|2423.55|2410.55|2422.61|2409.61|2424.19|2411.19|2422.61|2409.61|38
1621684580000|2021-05-22 11:56:20|2422.71|2409.71|2423.69|2410.69|2423.77|2410.77|2422.71|2409.71|39
1621684590000|2021-05-22 11:56:30|2423.74|2410.74|2423.7|2410.7|2423.92|2410.92|2423.02|2410.02|35
1621684600000|2021-05-22 11:56:40|2423.78|2410.78|2424.14|2411.14|2424.14|2411.14|2423.42|2410.42|33
1621684610000|2021-05-22 11:56:50|2424.11|2411.11|2423.87|2410.87|2424.14|2411.14|2423.58|2410.58|25
1621684620000|2021-05-22 11:57:00|2423.82|2410.82|2423.63|2410.63|2424.41|2411.41|2423.55|2410.55|35
1621684630000|2021-05-22 11:57:10|2423.64|2410.64|2416.99|2403.99|2423.7|2410.7|2416.99|2403.99|37
1621684640000|2021-05-22 11:57:20|2416.85|2403.85|2417.12|2404.12|2417.51|2404.51|2415.12|2402.12|39
1621684650000|2021-05-22 11:57:30|2417.19|2404.19|2415.77|2402.77|2417.72|2404.72|2415.77|2402.77|38
1621684660000|2021-05-22 11:57:40|2415.73|2402.73|2414.94|2401.94|2416.06|2403.06|2414.94|2401.94|34
1621684670000|2021-05-22 11:57:50|2414.95|2401.95|2414.77|2401.77|2415.54|2402.54|2414.3|2401.3|32
1621684680000|2021-05-22 11:58:00|2414.74|2401.74|2418.08|2405.08|2418.08|2405.08|2414.74|2401.74|38
1621684690000|2021-05-22 11:58:10|2418.11|2405.11|2423.54|2410.54|2423.65|2410.65|2418.11|2405.11|38
1621684700000|2021-05-22 11:58:20|2423.31|2410.31|2424.09|2411.09|2424.09|2411.09|2422.48|2409.48|35
1621684710000|2021-05-22 11:58:30|2424.01|2411.01|2422.85|2409.85|2424.25|2411.25|2422.67|2409.67|39
1621684720000|2021-05-22 11:58:40|2422.81|2409.81|2422.5|2409.5|2422.87|2409.87|2422.18|2409.18|35
1621684730000|2021-05-22 11:58:50|2422.52|2409.52|2423.19|2410.19|2423.5|2410.5|2422.37|2409.37|29
1621684740000|2021-05-22 11:59:00|2423.21|2410.21|2423.5|2410.5|2423.5|2410.5|2423.21|2410.21|28
1621684750000|2021-05-22 11:59:10|2423.47|2410.47|2423.23|2410.23|2423.47|2410.47|2422.96|2409.96|29
1621684760000|2021-05-22 11:59:20|2423.24|2410.24|2423.65|2410.65|2423.66|2410.66|2423.24|2410.24|26
1621684770000|2021-05-22 11:59:30|2423.63|2410.63|2423.01|2410.01|2423.67|2410.67|2423.01|2410.01|24
1621684780000|2021-05-22 11:59:40|2422.96|2409.96|2424.05|2411.05|2424.05|2411.05|2422.89|2409.89|33
1621684790000|2021-05-22 11:59:50|2424.11|2411.11|2423.79|2410.79|2424.15|2411.15|2423.48|2410.48|31
1621684800000|2021-05-22 12:00:00|2423.73|2410.73|2431.62|2418.62|2432.04|2419.04|2423.73|2410.73|37
1621684810000|2021-05-22 12:00:10|2431.95|2418.95|2434.51|2421.51|2434.51|2421.51|2430.59|2417.59|40
1621684820000|2021-05-22 12:00:20|2434.64|2421.64|2434.88|2421.88|2436.19|2423.19|2434.11|2421.11|40
1621684830000|2021-05-22 12:00:30|2435.03|2422.03|2432.85|2419.85|2435.09|2422.09|2432.85|2419.85|37
1621684840000|2021-05-22 12:00:40|2432.78|2419.78|2435.41|2422.41|2435.9|2422.9|2431.78|2418.78|38
1621684850000|2021-05-22 12:00:50|2435.45|2422.45|2435.38|2422.38|2436.02|2423.02|2435.09|2422.09|35
1621684860000|2021-05-22 12:01:00|2435.19|2422.19|2437.66|2424.66|2437.78|2424.78|2435.13|2422.13|37
1621684870000|2021-05-22 12:01:10|2437.68|2424.68|2444.3|2431.3|2444.61|2431.61|2437.65|2424.65|37
1621684880000|2021-05-22 12:01:20|2444.16|2431.16|2445.5|2432.5|2445.73|2432.73|2443.59|2430.59|38
1621684890000|2021-05-22 12:01:30|2445.3|2432.3|2444.6|2431.6|2445.82|2432.82|2444.4|2431.4|38
1621684900000|2021-05-22 12:01:40|2444.72|2431.72|2443.45|2430.45|2444.72|2431.72|2441.72|2428.72|37
1621684910000|2021-05-22 12:01:50|2443.44|2430.44|2445.49|2432.49|2445.57|2432.57|2442.57|2429.57|37
1621684920000|2021-05-22 12:02:00|2445.73|2432.73|2444.64|2431.64|2445.73|2432.73|2443.35|2430.35|35
1621684930000|2021-05-22 12:02:10|2444.66|2431.66|2443.77|2430.77|2444.83|2431.83|2443.46|2430.46|32
1621684940000|2021-05-22 12:02:20|2443.8|2430.8|2446.15|2433.15|2446.15|2433.15|2443.8|2430.8|32
1621684950000|2021-05-22 12:02:30|2446.02|2433.02|2445.13|2432.13|2446.02|2433.02|2442.67|2429.67|31
1621684960000|2021-05-22 12:02:40|2445.16|2432.16|2446.28|2433.28|2446.45|2433.45|2445|2432|34
1621684970000|2021-05-22 12:02:50|2446.29|2433.29|2446.48|2433.48|2446.52|2433.52|2446.19|2433.19|31
1621684980000|2021-05-22 12:03:00|2446.45|2433.45|2449.34|2436.34|2449.34|2436.34|2446.45|2433.45|29
1621684990000|2021-05-22 12:03:10|2449.36|2436.36|2451.32|2438.32|2452.08|2439.08|2448.76|2435.76|37
1621685000000|2021-05-22 12:03:20|2451.27|2438.27|2454.53|2441.53|2454.72|2441.72|2450.93|2437.93|34
1621685010000|2021-05-22 12:03:30|2454.55|2441.55|2454.41|2441.41|2455.45|2442.45|2453.38|2440.38|36
1621685020000|2021-05-22 12:03:40|2454.39|2441.39|2459.11|2446.11|2459.12|2446.12|2454.39|2441.39|39
1621685030000|2021-05-22 12:03:50|2459.36|2446.36|2459.65|2446.65|2460.62|2447.62|2459.26|2446.26|36
1621685040000|2021-05-22 12:04:00|2459.6|2446.6|2454.04|2441.04|2459.6|2446.6|2453.83|2440.83|37
1621685050000|2021-05-22 12:04:10|2454.02|2441.02|2452.16|2439.16|2454.81|2441.81|2452.16|2439.16|39
1621685060000|2021-05-22 12:04:20|2452.19|2439.19|2453.37|2440.37|2453.37|2440.37|2450.88|2437.88|38
1621685070000|2021-05-22 12:04:30|2453.41|2440.41|2452.34|2439.34|2454.28|2441.28|2451.78|2438.78|39
1621685080000|2021-05-22 12:04:40|2452.39|2439.39|2452.61|2439.61|2453.15|2440.15|2452.3|2439.3|29
1621685090000|2021-05-22 12:04:50|2452.59|2439.59|2452.9|2439.9|2452.91|2439.91|2452.59|2439.59|34
1621685100000|2021-05-22 12:05:00|2452.89|2439.89|2451.89|2438.89|2453.65|2440.65|2451.89|2438.89|32
1621685110000|2021-05-22 12:05:10|2451.86|2438.86|2451.38|2438.38|2452.95|2439.95|2451.18|2438.18|36
1621685120000|2021-05-22 12:05:20|2451.41|2438.41|2448.89|2435.89|2452.2|2439.2|2448.03|2435.03|34
1621685130000|2021-05-22 12:05:30|2448.75|2435.75|2446.69|2433.69|2448.82|2435.82|2444.7|2431.7|40
1621685140000|2021-05-22 12:05:40|2446.81|2433.81|2446.29|2433.29|2447.42|2434.42|2443.71|2430.71|39
1621685150000|2021-05-22 12:05:50|2446.27|2433.27|2442.03|2429.03|2446.27|2433.27|2441.99|2428.99|38
1621685160000|2021-05-22 12:06:00|2442.1|2429.1|2442.98|2429.98|2443.89|2430.89|2441.5|2428.5|37
1621685170000|2021-05-22 12:06:10|2443.05|2430.05|2445.21|2432.21|2445.21|2432.21|2442.02|2429.02|37
1621685180000|2021-05-22 12:06:20|2445.14|2432.14|2443.01|2430.01|2445.14|2432.14|2442.73|2429.73|38
1621685190000|2021-05-22 12:06:30|2443.4|2430.4|2443.05|2430.05|2444.47|2431.47|2442.98|2429.98|35
1621685200000|2021-05-22 12:06:40|2443.1|2430.1|2443.63|2430.63|2443.63|2430.63|2442.33|2429.33|30
1621685210000|2021-05-22 12:06:50|2443.79|2430.79|2442.93|2429.93|2443.98|2430.98|2442.88|2429.88|31
1621685220000|2021-05-22 12:07:00|2442.94|2429.94|2443.63|2430.63|2443.92|2430.92|2442.94|2429.94|35
1621685230000|2021-05-22 12:07:10|2443.66|2430.66|2443.09|2430.09|2443.71|2430.71|2443.03|2430.03|35
1621685240000|2021-05-22 12:07:20|2443.1|2430.1|2443.7|2430.7|2443.91|2430.91|2443.1|2430.1|22
1621685250000|2021-05-22 12:07:30|2443.71|2430.71|2442.83|2429.83|2443.71|2430.71|2442.75|2429.75|25
1621685260000|2021-05-22 12:07:40|2442.85|2429.85|2443.7|2430.7|2444.38|2431.38|2442.85|2429.85|35
1621685270000|2021-05-22 12:07:50|2443.69|2430.69|2442|2429|2443.69|2430.69|2441.77|2428.77|32
1621685280000|2021-05-22 12:08:00|2442.02|2429.02|2443.71|2430.71|2443.86|2430.86|2441.49|2428.49|35
1621685290000|2021-05-22 12:08:10|2443.7|2430.7|2445.47|2432.47|2445.47|2432.47|2443.07|2430.07|30
1621685300000|2021-05-22 12:08:20|2446.03|2433.03|2444.57|2431.57|2446.97|2433.97|2444.57|2431.57|40
1621685310000|2021-05-22 12:08:30|2444.53|2431.53|2443.33|2430.33|2444.55|2431.55|2443.28|2430.28|33
1621685320000|2021-05-22 12:08:40|2443.24|2430.24|2441.32|2428.32|2443.85|2430.85|2440.11|2427.11|39
1621685330000|2021-05-22 12:08:50|2441.25|2428.25|2435.93|2422.93|2441.25|2428.25|2435.93|2422.93|39
1621685340000|2021-05-22 12:09:00|2436.05|2423.05|2436.66|2423.66|2437.32|2424.32|2436.04|2423.04|37
1621685350000|2021-05-22 12:09:10|2436.65|2423.65|2436.66|2423.66|2437.02|2424.02|2436.4|2423.4|32
1621685360000|2021-05-22 12:09:20|2436.65|2423.65|2437.39|2424.39|2439.68|2426.68|2436.65|2423.65|39
1621685370000|2021-05-22 12:09:30|2437.24|2424.24|2436.77|2423.77|2437.42|2424.42|2435.03|2422.03|37
1621685380000|2021-05-22 12:09:40|2437.1|2424.1|2436.98|2423.98|2438.96|2425.96|2436.78|2423.78|35
1621685390000|2021-05-22 12:09:50|2436.96|2423.96|2436.42|2423.42|2436.96|2423.96|2436.42|2423.42|30
1621685400000|2021-05-22 12:10:00|2436.43|2423.43|2437.72|2424.72|2438.1|2425.1|2436.43|2423.43|36
1621685410000|2021-05-22 12:10:10|2437.6|2424.6|2438.8|2425.8|2438.8|2425.8|2437.6|2424.6|29
1621685420000|2021-05-22 12:10:20|2438.76|2425.76|2440.54|2427.54|2441.11|2428.11|2438.68|2425.68|34
1621685430000|2021-05-22 12:10:30|2440.52|2427.52|2439.07|2426.07|2440.52|2427.52|2438.71|2425.71|32
1621685440000|2021-05-22 12:10:40|2438.99|2425.99|2435.59|2422.59|2438.99|2425.99|2435.59|2422.59|34
1621685450000|2021-05-22 12:10:50|2435.77|2422.77|2436.46|2423.46|2436.48|2423.48|2435.4|2422.4|39
1621685460000|2021-05-22 12:11:00|2436.47|2423.47|2435.57|2422.57|2436.57|2423.57|2435.37|2422.37|34
1621685470000|2021-05-22 12:11:10|2435.58|2422.58|2435.3|2422.3|2435.62|2422.62|2435.05|2422.05|28
1621685480000|2021-05-22 12:11:20|2435.31|2422.31|2435.44|2422.44|2435.44|2422.44|2435.29|2422.29|25
1621685490000|2021-05-22 12:11:30|2435.45|2422.45|2430.85|2417.85|2435.45|2422.45|2430.82|2417.82|38
1621685500000|2021-05-22 12:11:40|2430.73|2417.73|2429.02|2416.02|2430.73|2417.73|2428.87|2415.87|37
1621685510000|2021-05-22 12:11:50|2429.03|2416.03|2428.16|2415.16|2429.53|2416.53|2427.36|2414.36|37
1621685520000|2021-05-22 12:12:00|2428.21|2415.21|2425.11|2412.11|2429.73|2416.73|2425.11|2412.11|34
1621685530000|2021-05-22 12:12:10|2424.86|2411.86|2426.18|2413.18|2426.18|2413.18|2423.12|2410.12|39
1621685540000|2021-05-22 12:12:20|2426.02|2413.02|2422.9|2409.9|2426.02|2413.02|2422.9|2409.9|34
1621685550000|2021-05-22 12:12:30|2422.81|2409.81|2418.76|2405.76|2422.81|2409.81|2418.76|2405.76|39
1621685560000|2021-05-22 12:12:40|2418.55|2405.55|2417.28|2404.28|2419.73|2406.73|2416.08|2403.08|39
1621685570000|2021-05-22 12:12:50|2417.25|2404.25|2419.32|2406.32|2419.39|2406.39|2416.06|2403.06|38
1621685580000|2021-05-22 12:13:00|2419.33|2406.33|2415.99|2402.99|2419.7|2406.7|2415.99|2402.99|38
1621685590000|2021-05-22 12:13:10|2416.07|2403.07|2413.83|2400.83|2416.36|2403.36|2412.92|2399.92|40
1621685600000|2021-05-22 12:13:20|2413.79|2400.79|2413.21|2400.21|2415.37|2402.37|2413.21|2400.21|40
1621685610000|2021-05-22 12:13:30|2413.17|2400.17|2411.4|2398.4|2413.17|2400.17|2409.94|2396.94|39
1621685620000|2021-05-22 12:13:40|2411.44|2398.44|2410.01|2397.01|2411.9|2398.9|2409.93|2396.93|40
1621685630000|2021-05-22 12:13:50|2410.06|2397.06|2409.1|2396.1|2410.8|2397.8|2408.82|2395.82|37
1621685640000|2021-05-22 12:14:00|2408.93|2395.93|2406.71|2393.71|2408.93|2395.93|2406.63|2393.63|38
1621685650000|2021-05-22 12:14:10|2406.68|2393.68|2402.28|2389.28|2406.91|2393.91|2402.28|2389.28|36
1621685660000|2021-05-22 12:14:20|2402.26|2389.26|2401.26|2388.26|2402.26|2389.26|2397|2384|40
1621685670000|2021-05-22 12:14:30|2401.27|2388.27|2402.77|2389.77|2403.41|2390.41|2401|2388|39
1621685680000|2021-05-22 12:14:40|2403.29|2390.29|2402.05|2389.05|2403.31|2390.31|2400.74|2387.74|39
1621685690000|2021-05-22 12:14:50|2402.49|2389.49|2402.79|2389.79|2403.5|2390.5|2401.69|2388.69|38
1621685700000|2021-05-22 12:15:00|2403.07|2390.07|2400.25|2387.25|2403.4|2390.4|2400.25|2387.25|39
1621685710000|2021-05-22 12:15:10|2400.48|2387.48|2396.55|2383.55|2400.48|2387.48|2395.4|2382.4|38
1621685720000|2021-05-22 12:15:20|2396.54|2383.54|2395.43|2382.43|2396.54|2383.54|2395.07|2382.07|38
1621685730000|2021-05-22 12:15:30|2395.37|2382.37|2391.09|2378.09|2395.55|2382.55|2391.09|2378.09|36
1621685740000|2021-05-22 12:15:40|2391.07|2378.07|2389.48|2376.48|2391.07|2378.07|2388.19|2375.19|39
1621685750000|2021-05-22 12:15:50|2389.35|2376.35|2386.31|2373.31|2389.39|2376.39|2385.98|2372.98|35
1621685760000|2021-05-22 12:16:00|2386.23|2373.23|2394.23|2381.23|2394.29|2381.29|2385.97|2372.97|40
1621685770000|2021-05-22 12:16:10|2394.29|2381.29|2391.08|2378.08|2394.61|2381.61|2390.45|2377.45|39
1621685780000|2021-05-22 12:16:20|2391.26|2378.26|2396.43|2383.43|2396.74|2383.74|2390.88|2377.88|40
1621685790000|2021-05-22 12:16:30|2396.83|2383.83|2395.96|2382.96|2397.4|2384.4|2395.45|2382.45|36
1621685800000|2021-05-22 12:16:40|2396.01|2383.01|2393.62|2380.62|2396.02|2383.02|2393.55|2380.55|40
1621685810000|2021-05-22 12:16:50|2393.88|2380.88|2395.06|2382.06|2395.35|2382.35|2393.75|2380.75|40
1621685820000|2021-05-22 12:17:00|2395.07|2382.07|2396.47|2383.47|2396.5|2383.5|2393.76|2380.76|40
1621685830000|2021-05-22 12:17:10|2396.62|2383.62|2396.62|2383.62|2398.84|2385.84|2396.34|2383.34|32
1621685840000|2021-05-22 12:17:20|2396.19|2383.19|2392.14|2379.14|2396.26|2383.26|2392.14|2379.14|37
1621685850000|2021-05-22 12:17:30|2392.09|2379.09|2391.67|2378.67|2393.84|2380.84|2390.91|2377.91|38
1621685860000|2021-05-22 12:17:40|2391.77|2378.77|2394.3|2381.3|2394.3|2381.3|2391.5|2378.5|38
1621685870000|2021-05-22 12:17:50|2394.25|2381.25|2391.29|2378.29|2394.25|2381.25|2391.29|2378.29|35
1621685880000|2021-05-22 12:18:00|2391.16|2378.16|2395.51|2382.51|2395.93|2382.93|2391.16|2378.16|39
1621685890000|2021-05-22 12:18:10|2395.66|2382.66|2396.48|2383.48|2396.96|2383.96|2394.55|2381.55|38
1621685900000|2021-05-22 12:18:20|2396.44|2383.44|2395.96|2382.96|2396.78|2383.78|2395.33|2382.33|39
1621685910000|2021-05-22 12:18:30|2396.01|2383.01|2395.1|2382.1|2396.07|2383.07|2395.05|2382.05|38
1621685920000|2021-05-22 12:18:40|2395.09|2382.09|2397.14|2384.14|2397.23|2384.23|2395.09|2382.09|38
1621685930000|2021-05-22 12:18:50|2397.69|2384.69|2399.66|2386.66|2399.77|2386.77|2397.69|2384.69|35
1621685940000|2021-05-22 12:19:00|2399.81|2386.81|2403.07|2390.07|2403.19|2390.19|2399.49|2386.49|36
1621685950000|2021-05-22 12:19:10|2403.11|2390.11|2404.56|2391.56|2405.99|2392.99|2403.11|2390.11|36
1621685960000|2021-05-22 12:19:20|2404.58|2391.58|2404.9|2391.9|2405.57|2392.57|2404.04|2391.04|37
1621685970000|2021-05-22 12:19:30|2405.08|2392.08|2399.2|2386.2|2405.1|2392.1|2399.14|2386.14|36
1621685980000|2021-05-22 12:19:40|2399.15|2386.15|2400.99|2387.99|2400.99|2387.99|2396.3|2383.3|39
1621685990000|2021-05-22 12:19:50|2400.97|2387.97|2404.02|2391.02|2404.65|2391.65|2400.78|2387.78|39
1621686000000|2021-05-22 12:20:00|2404.07|2391.07|2405.94|2392.94|2406.12|2393.12|2404.07|2391.07|40
1621686010000|2021-05-22 12:20:10|2406.33|2393.33|2411.06|2398.06|2411.06|2398.06|2406.11|2393.11|37
1621686020000|2021-05-22 12:20:20|2411.15|2398.15|2414.83|2401.83|2415.7|2402.7|2411.15|2398.15|38
1621686030000|2021-05-22 12:20:30|2414.01|2401.01|2418.72|2405.72|2418.72|2405.72|2413.39|2400.39|39
1621686040000|2021-05-22 12:20:40|2418.77|2405.77|2418|2405|2419.14|2406.14|2417.56|2404.56|38
1621686050000|2021-05-22 12:20:50|2418.08|2405.08|2416.42|2403.42|2418.31|2405.31|2414.88|2401.88|40
1621686060000|2021-05-22 12:21:00|2416.46|2403.46|2420.93|2407.93|2421.05|2408.05|2416.26|2403.26|36
1621686070000|2021-05-22 12:21:10|2420.94|2407.94|2423.92|2410.92|2425.88|2412.88|2420.94|2407.94|36
1621686080000|2021-05-22 12:21:20|2423.8|2410.8|2432.02|2419.02|2432.02|2419.02|2423.8|2410.8|40
1621686090000|2021-05-22 12:21:30|2432.06|2419.06|2428.16|2415.16|2432.19|2419.19|2427.62|2414.62|38
1621686100000|2021-05-22 12:21:40|2428.23|2415.23|2426.53|2413.53|2429.85|2416.85|2425.66|2412.66|40
1621686110000|2021-05-22 12:21:50|2426.74|2413.74|2428.46|2415.46|2428.46|2415.46|2423.92|2410.92|39
1621686120000|2021-05-22 12:22:00|2428.71|2415.71|2432|2419|2432|2419|2427.71|2414.71|40
1621686130000|2021-05-22 12:22:10|2432.18|2419.18|2426.51|2413.51|2432.65|2419.65|2425.2|2412.2|40
1621686140000|2021-05-22 12:22:20|2426.42|2413.42|2424.29|2411.29|2426.63|2413.63|2422.5|2409.5|40
1621686150000|2021-05-22 12:22:30|2424.11|2411.11|2424|2411|2426.53|2413.53|2424|2411|38
1621686160000|2021-05-22 12:22:40|2423.96|2410.96|2422.9|2409.9|2424.15|2411.15|2421.56|2408.56|40
1621686170000|2021-05-22 12:22:50|2423.02|2410.02|2423.55|2410.55|2423.99|2410.99|2421.87|2408.87|37
1621686180000|2021-05-22 12:23:00|2423.56|2410.56|2423.36|2410.36|2425.24|2412.24|2422.98|2409.98|38
1621686190000|2021-05-22 12:23:10|2423.45|2410.45|2424.11|2411.11|2425.55|2412.55|2423.45|2410.45|38
1621686200000|2021-05-22 12:23:20|2423.81|2410.81|2423.86|2410.86|2424.86|2411.86|2422.92|2409.92|40
1621686210000|2021-05-22 12:23:30|2423.82|2410.82|2425.78|2412.78|2425.91|2412.91|2422.93|2409.93|37
1621686220000|2021-05-22 12:23:40|2425.87|2412.87|2427.19|2414.19|2427.71|2414.71|2425.74|2412.74|39
1621686230000|2021-05-22 12:23:50|2427.38|2414.38|2431.43|2418.43|2432.25|2419.25|2427.38|2414.38|40
1621686240000|2021-05-22 12:24:00|2431.22|2418.22|2431.78|2418.78|2432.43|2419.43|2429.86|2416.86|38
1621686250000|2021-05-22 12:24:10|2431.63|2418.63|2430.78|2417.78|2432.83|2419.83|2430.22|2417.22|38
1621686260000|2021-05-22 12:24:20|2430.77|2417.77|2431.9|2418.9|2432.08|2419.08|2430.61|2417.61|33
1621686270000|2021-05-22 12:24:30|2431.98|2418.98|2434.16|2421.16|2434.16|2421.16|2431.84|2418.84|33
1621686280000|2021-05-22 12:24:40|2433.97|2420.97|2433.04|2420.04|2434.72|2421.72|2431.34|2418.34|40
1621686290000|2021-05-22 12:24:50|2433|2420|2433.99|2420.99|2434.33|2421.33|2432.91|2419.91|36
1621686300000|2021-05-22 12:25:00|2433.78|2420.78|2430.73|2417.73|2434.13|2421.13|2430.73|2417.73|30
1621686310000|2021-05-22 12:25:10|2430.66|2417.66|2427.04|2414.04|2430.66|2417.66|2426.24|2413.24|38
1621686320000|2021-05-22 12:25:20|2427.26|2414.26|2427.32|2414.32|2428.44|2415.44|2427.18|2414.18|38
1621686330000|2021-05-22 12:25:30|2427.34|2414.34|2426.15|2413.15|2427.57|2414.57|2426.15|2413.15|32
1621686340000|2021-05-22 12:25:40|2426.16|2413.16|2425.8|2412.8|2426.51|2413.51|2425.43|2412.43|36
1621686350000|2021-05-22 12:25:50|2425.73|2412.73|2426.35|2413.35|2426.38|2413.38|2423.73|2410.73|40
1621686360000|2021-05-22 12:26:00|2426.32|2413.32|2429.01|2416.01|2429.01|2416.01|2426.32|2413.32|36
1621686370000|2021-05-22 12:26:10|2428.96|2415.96|2427.15|2414.15|2429.26|2416.26|2427.14|2414.14|34
1621686380000|2021-05-22 12:26:20|2427.16|2414.16|2424.32|2411.32|2427.91|2414.91|2424.32|2411.32|38
1621686390000|2021-05-22 12:26:30|2424.1|2411.1|2425.33|2412.33|2427.36|2414.36|2423.89|2410.89|39
1621686400000|2021-05-22 12:26:40|2425.2|2412.2|2428.27|2415.27|2428.51|2415.51|2425.07|2412.07|38
1621686410000|2021-05-22 12:26:50|2428.02|2415.02|2426.5|2413.5|2428.02|2415.02|2426.15|2413.15|38
1621686420000|2021-05-22 12:27:00|2426.53|2413.53|2422.81|2409.81|2426.54|2413.54|2422.13|2409.13|38
1621686430000|2021-05-22 12:27:10|2423.15|2410.15|2427.31|2414.31|2427.31|2414.31|2423.15|2410.15|40
1621686440000|2021-05-22 12:27:20|2427.37|2414.37|2430.3|2417.3|2430.3|2417.3|2426.89|2413.89|37
1621686450000|2021-05-22 12:27:30|2430|2417|2428.5|2415.5|2430.24|2417.24|2428.45|2415.45|38
1621686460000|2021-05-22 12:27:40|2428.49|2415.49|2428.88|2415.88|2428.9|2415.9|2427.18|2414.18|39
1621686470000|2021-05-22 12:27:50|2428.84|2415.84|2430.91|2417.91|2431.58|2418.58|2428.72|2415.72|35
1621686480000|2021-05-22 12:28:00|2430.89|2417.89|2431.78|2418.78|2432.22|2419.22|2430.47|2417.47|32
1621686490000|2021-05-22 12:28:10|2431.65|2418.65|2432.04|2419.04|2432.33|2419.33|2431.29|2418.29|36
1621686500000|2021-05-22 12:28:20|2432.01|2419.01|2434.98|2421.98|2435.09|2422.09|2432.01|2419.01|33
1621686510000|2021-05-22 12:28:30|2434.8|2421.8|2433.92|2420.92|2435.09|2422.09|2433.63|2420.63|38
1621686520000|2021-05-22 12:28:40|2433.8|2420.8|2434.5|2421.5|2434.66|2421.66|2433.8|2420.8|36
1621686530000|2021-05-22 12:28:50|2434.48|2421.48|2433.72|2420.72|2434.99|2421.99|2432.89|2419.89|36
1621686540000|2021-05-22 12:29:00|2433.74|2420.74|2434.29|2421.29|2435.62|2422.62|2433.45|2420.45|39
1621686550000|2021-05-22 12:29:10|2434.45|2421.45|2435.77|2422.77|2435.92|2422.92|2433.94|2420.94|37
1621686560000|2021-05-22 12:29:20|2435.56|2422.56|2435.88|2422.88|2436.73|2423.73|2435.09|2422.09|38
1621686570000|2021-05-22 12:29:30|2435.94|2422.94|2436.08|2423.08|2436.39|2423.39|2434.81|2421.81|38
1621686580000|2021-05-22 12:29:40|2435.75|2422.75|2432.26|2419.26|2435.96|2422.96|2432.26|2419.26|38
1621686590000|2021-05-22 12:29:50|2432.31|2419.31|2433.61|2420.61|2433.61|2420.61|2431.05|2418.05|36
1621686600000|2021-05-22 12:30:00|2433.7|2420.7|2434.77|2421.77|2435.07|2422.07|2433.24|2420.24|37
1621686610000|2021-05-22 12:30:10|2434.54|2421.54|2433.07|2420.07|2434.7|2421.7|2432.26|2419.26|31
1621686620000|2021-05-22 12:30:20|2433.12|2420.12|2432.73|2419.73|2434.93|2421.93|2432.13|2419.13|36
1621686630000|2021-05-22 12:30:30|2432.68|2419.68|2434.15|2421.15|2434.21|2421.21|2432.68|2419.68|38
1621686640000|2021-05-22 12:30:40|2434.29|2421.29|2440.91|2427.91|2441.57|2428.57|2434.29|2421.29|40
1621686650000|2021-05-22 12:30:50|2440.76|2427.76|2444.71|2431.71|2446.18|2433.18|2440.7|2427.7|40
1621686660000|2021-05-22 12:31:00|2444.59|2431.59|2447.3|2434.3|2448|2435|2444.21|2431.21|39
1621686670000|2021-05-22 12:31:10|2447.17|2434.17|2445.49|2432.49|2448.32|2435.32|2445.46|2432.46|38
1621686680000|2021-05-22 12:31:20|2445.57|2432.57|2447.28|2434.28|2448.38|2435.38|2445.5|2432.5|38
1621686690000|2021-05-22 12:31:30|2447.08|2434.08|2448.63|2435.63|2448.63|2435.63|2447.08|2434.08|35
1621686700000|2021-05-22 12:31:40|2448.61|2435.61|2450.12|2437.12|2451.85|2438.85|2448.6|2435.6|33
1621686710000|2021-05-22 12:31:50|2450.01|2437.01|2449.49|2436.49|2451.34|2438.34|2449.49|2436.49|40
1621686720000|2021-05-22 12:32:00|2449.27|2436.27|2447.55|2434.55|2449.27|2436.27|2446.02|2433.02|39
1621686730000|2021-05-22 12:32:10|2447.53|2434.53|2442.63|2429.63|2447.67|2434.67|2442.63|2429.63|36
1621686740000|2021-05-22 12:32:20|2442|2429|2439.32|2426.32|2442.07|2429.07|2438.07|2425.07|36
1621686750000|2021-05-22 12:32:30|2439.44|2426.44|2439.79|2426.79|2440.92|2427.92|2439.28|2426.28|39
1621686760000|2021-05-22 12:32:40|2439.68|2426.68|2438.84|2425.84|2439.68|2426.68|2437.8|2424.8|37
1621686770000|2021-05-22 12:32:50|2438.85|2425.85|2439.16|2426.16|2439.39|2426.39|2438.81|2425.81|38
1621686780000|2021-05-22 12:33:00|2439.22|2426.22|2442.36|2429.36|2442.97|2429.97|2439.22|2426.22|37
1621686790000|2021-05-22 12:33:10|2442.07|2429.07|2442.62|2429.62|2443.7|2430.7|2441.64|2428.64|37
1621686800000|2021-05-22 12:33:20|2442.35|2429.35|2444.24|2431.24|2444.33|2431.33|2442.35|2429.35|39
1621686810000|2021-05-22 12:33:30|2444.41|2431.41|2443.16|2430.16|2445.23|2432.23|2442.16|2429.16|39
1621686820000|2021-05-22 12:33:40|2443.05|2430.05|2437.57|2424.57|2443.47|2430.47|2437.55|2424.55|36
1621686830000|2021-05-22 12:33:50|2437.52|2424.52|2435.78|2422.78|2437.6|2424.6|2435.32|2422.32|38
1621686840000|2021-05-22 12:34:00|2435.85|2422.85|2437.51|2424.51|2437.97|2424.97|2435.13|2422.13|39
1621686850000|2021-05-22 12:34:10|2437.11|2424.11|2437.26|2424.26|2437.67|2424.67|2436.53|2423.53|39
1621686860000|2021-05-22 12:34:20|2437.12|2424.12|2437.54|2424.54|2437.84|2424.84|2435.36|2422.36|39
1621686870000|2021-05-22 12:34:30|2437.53|2424.53|2438.86|2425.86|2439.14|2426.14|2437.53|2424.53|34
1621686880000|2021-05-22 12:34:40|2439.01|2426.01|2437.51|2424.51|2439.11|2426.11|2437.4|2424.4|35
1621686890000|2021-05-22 12:34:50|2438.12|2425.12|2436.95|2423.95|2438.98|2425.98|2436.95|2423.95|33
1621686900000|2021-05-22 12:35:00|2436.88|2423.88|2438.99|2425.99|2439.11|2426.11|2436.55|2423.55|37
1621686910000|2021-05-22 12:35:10|2439.04|2426.04|2442.81|2429.81|2442.81|2429.81|2439.04|2426.04|34
1621686920000|2021-05-22 12:35:20|2442.92|2429.92|2439.79|2426.79|2442.92|2429.92|2439.79|2426.79|37
1621686930000|2021-05-22 12:35:30|2439.72|2426.72|2440.25|2427.25|2442.08|2429.08|2439.72|2426.72|37
1621686940000|2021-05-22 12:35:40|2440.07|2427.07|2441.3|2428.3|2442.03|2429.03|2439.74|2426.74|39
1621686950000|2021-05-22 12:35:50|2441.13|2428.13|2441.19|2428.19|2441.19|2428.19|2440.63|2427.63|36
1621686960000|2021-05-22 12:36:00|2441.61|2428.61|2444.03|2431.03|2444.04|2431.04|2441.5|2428.5|33
1621686970000|2021-05-22 12:36:10|2444.16|2431.16|2443.47|2430.47|2444.16|2431.16|2443.22|2430.22|37
1621686980000|2021-05-22 12:36:20|2443.57|2430.57|2442.74|2429.74|2443.74|2430.74|2441.87|2428.87|37
1621686990000|2021-05-22 12:36:30|2442.29|2429.29|2442.76|2429.76|2442.76|2429.76|2440.58|2427.58|38
1621687000000|2021-05-22 12:36:40|2442.81|2429.81|2444.68|2431.68|2444.69|2431.69|2442.56|2429.56|33
1621687010000|2021-05-22 12:36:50|2444.95|2431.95|2444.4|2431.4|2445.15|2432.15|2444.4|2431.4|29
1621687020000|2021-05-22 12:37:00|2444.36|2431.36|2444.34|2431.34|2444.36|2431.36|2442.97|2429.97|33
1621687030000|2021-05-22 12:37:10|2444.32|2431.32|2444.14|2431.14|2445.22|2432.22|2444.14|2431.14|34
1621687040000|2021-05-22 12:37:20|2443.47|2430.47|2443.03|2430.03|2443.73|2430.73|2442.51|2429.51|34
1621687050000|2021-05-22 12:37:30|2442.98|2429.98|2443.97|2430.97|2443.97|2430.97|2442.89|2429.89|33
1621687060000|2021-05-22 12:37:40|2444.28|2431.28|2443.14|2430.14|2444.59|2431.59|2443.09|2430.09|37
1621687070000|2021-05-22 12:37:50|2443.16|2430.16|2444.01|2431.01|2444.1|2431.1|2442.45|2429.45|35
1621687080000|2021-05-22 12:38:00|2444.06|2431.06|2442.51|2429.51|2444.18|2431.18|2442.51|2429.51|29
1621687090000|2021-05-22 12:38:10|2442.56|2429.56|2442.68|2429.68|2442.68|2429.68|2441.03|2428.03|35
1621687100000|2021-05-22 12:38:20|2442.65|2429.65|2443.03|2430.03|2443.28|2430.28|2442.65|2429.65|27
1621687110000|2021-05-22 12:38:30|2442.97|2429.97|2441.48|2428.48|2442.97|2429.97|2441.04|2428.04|34
1621687120000|2021-05-22 12:38:40|2441.52|2428.52|2442.02|2429.02|2442.7|2429.7|2441.52|2428.52|28
1621687130000|2021-05-22 12:38:50|2442.04|2429.04|2437.62|2424.62|2442.04|2429.04|2437.58|2424.58|38
1621687140000|2021-05-22 12:39:00|2437.66|2424.66|2439.39|2426.39|2440.6|2427.6|2437.35|2424.35|39
1621687150000|2021-05-22 12:39:10|2439.44|2426.44|2442.86|2429.86|2442.86|2429.86|2439.44|2426.44|40
1621687160000|2021-05-22 12:39:20|2442.99|2429.99|2443.45|2430.45|2444.24|2431.24|2442.94|2429.94|37
1621687170000|2021-05-22 12:39:30|2443.47|2430.47|2443.78|2430.78|2444.1|2431.1|2443.41|2430.41|36
1621687180000|2021-05-22 12:39:40|2443.79|2430.79|2440.66|2427.66|2443.9|2430.9|2440.56|2427.56|30
1621687190000|2021-05-22 12:39:50|2440.69|2427.69|2443.45|2430.45|2443.61|2430.61|2440.69|2427.69|38
1621687200000|2021-05-22 12:40:00|2443.49|2430.49|2444.05|2431.05|2444.05|2431.05|2443.49|2430.49|31
1621687210000|2021-05-22 12:40:10|2443.98|2430.98|2446.7|2433.7|2447.28|2434.28|2443.97|2430.97|36
1621687220000|2021-05-22 12:40:20|2446.82|2433.82|2445.73|2432.73|2447.17|2434.17|2445.7|2432.7|36
1621687230000|2021-05-22 12:40:30|2446.06|2433.06|2445.28|2432.28|2446.14|2433.14|2444.81|2431.81|36
1621687240000|2021-05-22 12:40:40|2445.17|2432.17|2442.44|2429.44|2446.01|2433.01|2442.44|2429.44|37
1621687250000|2021-05-22 12:40:50|2442.48|2429.48|2443.73|2430.73|2443.89|2430.89|2442.43|2429.43|40
1621687260000|2021-05-22 12:41:00|2443.66|2430.66|2440.44|2427.44|2443.66|2430.66|2440.44|2427.44|36
1621687270000|2021-05-22 12:41:10|2440.47|2427.47|2440.24|2427.24|2440.47|2427.47|2438.11|2425.11|40
1621687280000|2021-05-22 12:41:20|2440.27|2427.27|2439.43|2426.43|2441.59|2428.59|2439.23|2426.23|39
1621687290000|2021-05-22 12:41:30|2439.17|2426.17|2437.42|2424.42|2439.21|2426.21|2437.39|2424.39|34
1621687300000|2021-05-22 12:41:40|2437.55|2424.55|2437.21|2424.21|2438.37|2425.37|2437.02|2424.02|38
1621687310000|2021-05-22 12:41:50|2437.22|2424.22|2434.95|2421.95|2437.51|2424.51|2434.95|2421.95|37
1621687320000|2021-05-22 12:42:00|2434.55|2421.55|2430.33|2417.33|2434.55|2421.55|2429.33|2416.33|38
1621687330000|2021-05-22 12:42:10|2431.55|2418.55|2431.71|2418.71|2431.86|2418.86|2430.7|2417.7|39
1621687340000|2021-05-22 12:42:20|2431.66|2418.66|2431.77|2418.77|2433.06|2420.06|2431.09|2418.09|39
1621687350000|2021-05-22 12:42:30|2431.69|2418.69|2436.14|2423.14|2436.55|2423.55|2431.35|2418.35|39
1621687360000|2021-05-22 12:42:40|2435.97|2422.97|2438.21|2425.21|2438.21|2425.21|2435.78|2422.78|37
1621687370000|2021-05-22 12:42:50|2438.15|2425.15|2438.76|2425.76|2439.3|2426.3|2437.83|2424.83|35
1621687380000|2021-05-22 12:43:00|2438.84|2425.84|2442.05|2429.05|2442.05|2429.05|2438.78|2425.78|34
1621687390000|2021-05-22 12:43:10|2442.09|2429.09|2443.45|2430.45|2443.55|2430.55|2442.09|2429.09|35
1621687400000|2021-05-22 12:43:20|2443.5|2430.5|2444.08|2431.08|2444.39|2431.39|2441.69|2428.69|38
1621687410000|2021-05-22 12:43:30|2443.63|2430.63|2442.49|2429.49|2444.14|2431.14|2442.49|2429.49|39
1621687420000|2021-05-22 12:43:40|2442.61|2429.61|2442.41|2429.41|2442.84|2429.84|2439.75|2426.75|38
1621687430000|2021-05-22 12:43:50|2442.25|2429.25|2437.78|2424.78|2442.91|2429.91|2437.36|2424.36|34
1621687440000|2021-05-22 12:44:00|2437.93|2424.93|2437.23|2424.23|2438.98|2425.98|2436.86|2423.86|37
1621687450000|2021-05-22 12:44:10|2437.79|2424.79|2433.82|2420.82|2437.79|2424.79|2432.76|2419.76|40
1621687460000|2021-05-22 12:44:20|2434.13|2421.13|2435.5|2422.5|2436.13|2423.13|2433.68|2420.68|39
1621687470000|2021-05-22 12:44:30|2435.54|2422.54|2433.37|2420.37|2435.54|2422.54|2433.06|2420.06|35
1621687480000|2021-05-22 12:44:40|2433.86|2420.86|2433.17|2420.17|2433.89|2420.89|2432.42|2419.42|38
1621687490000|2021-05-22 12:44:50|2432.88|2419.88|2430.39|2417.39|2432.88|2419.88|2429.06|2416.06|37
1621687500000|2021-05-22 12:45:00|2430.37|2417.37|2430.33|2417.33|2431.42|2418.42|2430.33|2417.33|36
1621687510000|2021-05-22 12:45:10|2430.28|2417.28|2425.82|2412.82|2430.28|2417.28|2425.03|2412.03|40
1621687520000|2021-05-22 12:45:20|2425.76|2412.76|2425.98|2412.98|2427.84|2414.84|2425.7|2412.7|39
1621687530000|2021-05-22 12:45:30|2425.82|2412.82|2424.61|2411.61|2428.37|2415.37|2423.76|2410.76|39
1621687540000|2021-05-22 12:45:40|2424.62|2411.62|2424.65|2411.65|2424.75|2411.75|2423.22|2410.22|36
1621687550000|2021-05-22 12:45:50|2424.32|2411.32|2423.62|2410.62|2424.41|2411.41|2423.34|2410.34|33
1621687560000|2021-05-22 12:46:00|2423.69|2410.69|2426.21|2413.21|2426.28|2413.28|2423.67|2410.67|36
1621687570000|2021-05-22 12:46:10|2426.23|2413.23|2425.36|2412.36|2426.31|2413.31|2424.48|2411.48|36
1621687580000|2021-05-22 12:46:20|2425.33|2412.33|2425.93|2412.93|2426.08|2413.08|2425.33|2412.33|38
1621687590000|2021-05-22 12:46:30|2426.26|2413.26|2427.79|2414.79|2427.85|2414.85|2425.42|2412.42|36
1621687600000|2021-05-22 12:46:40|2427.61|2414.61|2428.81|2415.81|2428.85|2415.85|2427.55|2414.55|36
1621687610000|2021-05-22 12:46:50|2428.88|2415.88|2425.01|2412.01|2428.89|2415.89|2424.99|2411.99|39
1621687620000|2021-05-22 12:47:00|2424.91|2411.91|2423.4|2410.4|2426.35|2413.35|2423.36|2410.36|38
1621687630000|2021-05-22 12:47:10|2423.9|2410.9|2419.72|2406.72|2424.02|2411.02|2419.18|2406.18|40
1621687640000|2021-05-22 12:47:20|2420.13|2407.13|2417.4|2404.4|2420.85|2407.85|2417.4|2404.4|38
1621687650000|2021-05-22 12:47:30|2417.39|2404.39|2415.37|2402.37|2418.49|2405.49|2415.37|2402.37|40
1621687660000|2021-05-22 12:47:40|2415.23|2402.23|2415.91|2402.91|2418.59|2405.59|2415.23|2402.23|38
1621687670000|2021-05-22 12:47:50|2416.28|2403.28|2418.85|2405.85|2418.93|2405.93|2416.08|2403.08|39
1621687680000|2021-05-22 12:48:00|2419.33|2406.33|2416.41|2403.41|2419.48|2406.48|2416.41|2403.41|35
1621687690000|2021-05-22 12:48:10|2416.06|2403.06|2413.55|2400.55|2416.56|2403.56|2413.55|2400.55|36
1621687700000|2021-05-22 12:48:20|2413.68|2400.68|2414.22|2401.22|2415.93|2402.93|2413.35|2400.35|39
1621687710000|2021-05-22 12:48:30|2414.32|2401.32|2412.63|2399.63|2414.73|2401.73|2412.62|2399.62|38
1621687720000|2021-05-22 12:48:40|2412.11|2399.11|2409.7|2396.7|2412.11|2399.11|2409.67|2396.67|38
1621687730000|2021-05-22 12:48:50|2409.55|2396.55|2409.9|2396.9|2411.23|2398.23|2409.55|2396.55|38
1621687740000|2021-05-22 12:49:00|2409.89|2396.89|2413.86|2400.86|2414|2401|2409.89|2396.89|39
1621687750000|2021-05-22 12:49:10|2413.93|2400.93|2408.9|2395.9|2413.97|2400.97|2408.75|2395.75|40
1621687760000|2021-05-22 12:49:20|2409.01|2396.01|2407.82|2394.82|2410.68|2397.68|2407.82|2394.82|38
1621687770000|2021-05-22 12:49:30|2407.69|2394.69|2407.02|2394.02|2408.23|2395.23|2406.5|2393.5|39
1621687780000|2021-05-22 12:49:40|2406.94|2393.94|2405.16|2392.16|2407.42|2394.42|2404.77|2391.77|36
1621687790000|2021-05-22 12:49:50|2405.15|2392.15|2404.39|2391.39|2405.47|2392.47|2403.77|2390.77|32
1621687800000|2021-05-22 12:50:00|2404.33|2391.33|2409.51|2396.51|2410.75|2397.75|2404.33|2391.33|38
1621687810000|2021-05-22 12:50:10|2409.42|2396.42|2406.3|2393.3|2409.56|2396.56|2406.3|2393.3|36
1621687820000|2021-05-22 12:50:20|2406.21|2393.21|2408.07|2395.07|2408.6|2395.6|2406.21|2393.21|39
1621687830000|2021-05-22 12:50:30|2408.15|2395.15|2409.34|2396.34|2409.34|2396.34|2407.38|2394.38|39
1621687840000|2021-05-22 12:50:40|2409.19|2396.19|2406.1|2393.1|2409.19|2396.19|2406.07|2393.07|39
1621687850000|2021-05-22 12:50:50|2406.13|2393.13|2406.62|2393.62|2408.2|2395.2|2406.13|2393.13|39
1621687860000|2021-05-22 12:51:00|2406.68|2393.68|2408.92|2395.92|2410.21|2397.21|2406.68|2393.68|37
1621687870000|2021-05-22 12:51:10|2408.52|2395.52|2408.51|2395.51|2410.28|2397.28|2408.32|2395.32|38
1621687880000|2021-05-22 12:51:20|2408.44|2395.44|2408.62|2395.62|2408.62|2395.62|2408.43|2395.43|34
1621687890000|2021-05-22 12:51:30|2408.68|2395.68|2409.03|2396.03|2410.32|2397.32|2408.59|2395.59|34
1621687900000|2021-05-22 12:51:40|2409.23|2396.23|2409.76|2396.76|2409.76|2396.76|2409.01|2396.01|36
1621687910000|2021-05-22 12:51:50|2410.04|2397.04|2413.17|2400.17|2413.17|2400.17|2409.98|2396.98|34
1621687920000|2021-05-22 12:52:00|2413.41|2400.41|2412.99|2399.99|2414.14|2401.14|2412.84|2399.84|40
1621687930000|2021-05-22 12:52:10|2413.04|2400.04|2410.44|2397.44|2413.42|2400.42|2410.44|2397.44|39
1621687940000|2021-05-22 12:52:20|2410.32|2397.32|2409.97|2396.97|2410.32|2397.32|2407.83|2394.83|36
1621687950000|2021-05-22 12:52:30|2409.94|2396.94|2409.75|2396.75|2411.03|2398.03|2408.5|2395.5|39
1621687960000|2021-05-22 12:52:40|2409.81|2396.81|2409.45|2396.45|2410.46|2397.46|2409.26|2396.26|35
1621687970000|2021-05-22 12:52:50|2409.49|2396.49|2411.13|2398.13|2411.13|2398.13|2409.48|2396.48|31
1621687980000|2021-05-22 12:53:00|2411.16|2398.16|2414.71|2401.71|2414.71|2401.71|2410.99|2397.99|31
1621687990000|2021-05-22 12:53:10|2414.85|2401.85|2412.2|2399.2|2414.92|2401.92|2411.96|2398.96|37
1621688000000|2021-05-22 12:53:20|2412.33|2399.33|2411.64|2398.64|2413.02|2400.02|2410.8|2397.8|38
1621688010000|2021-05-22 12:53:30|2411.65|2398.65|2410.62|2397.62|2411.82|2398.82|2410.62|2397.62|37
1621688020000|2021-05-22 12:53:40|2410.72|2397.72|2408.4|2395.4|2410.72|2397.72|2408.15|2395.15|36
1621688030000|2021-05-22 12:53:50|2408.44|2395.44|2409.35|2396.35|2409.39|2396.39|2408.4|2395.4|35
1621688040000|2021-05-22 12:54:00|2409.3|2396.3|2412.17|2399.17|2412.17|2399.17|2409.3|2396.3|39
1621688050000|2021-05-22 12:54:10|2411.68|2398.68|2411.64|2398.64|2411.74|2398.74|2410.72|2397.72|33
1621688060000|2021-05-22 12:54:20|2411.63|2398.63|2409.19|2396.19|2411.66|2398.66|2409.19|2396.19|28
1621688070000|2021-05-22 12:54:30|2409.17|2396.17|2405.6|2392.6|2409.17|2396.17|2404.79|2391.79|39
1621688080000|2021-05-22 12:54:40|2406.08|2393.08|2407.36|2394.36|2407.51|2394.51|2406.06|2393.06|38
1621688090000|2021-05-22 12:54:50|2407.27|2394.27|2410.88|2397.88|2411.08|2398.08|2407.19|2394.19|38
1621688100000|2021-05-22 12:55:00|2411.21|2398.21|2413.25|2400.25|2413.89|2400.89|2411.21|2398.21|39
1621688110000|2021-05-22 12:55:10|2412.98|2399.98|2412.02|2399.02|2413.26|2400.26|2411.99|2398.99|38
1621688120000|2021-05-22 12:55:20|2412.07|2399.07|2407.19|2394.19|2412.14|2399.14|2407.09|2394.09|38
1621688130000|2021-05-22 12:55:30|2407.14|2394.14|2407.99|2394.99|2408.6|2395.6|2406.74|2393.74|39
1621688140000|2021-05-22 12:55:40|2407.69|2394.69|2407.49|2394.49|2409.05|2396.05|2407.49|2394.49|39
1621688150000|2021-05-22 12:55:50|2407.37|2394.37|2410.36|2397.36|2410.44|2397.44|2407.07|2394.07|35
1621688160000|2021-05-22 12:56:00|2410.42|2397.42|2409.42|2396.42|2411.71|2398.71|2409.42|2396.42|35
1621688170000|2021-05-22 12:56:10|2409.03|2396.03|2409.48|2396.48|2410.83|2397.83|2409.03|2396.03|39
1621688180000|2021-05-22 12:56:20|2409.43|2396.43|2409.43|2396.43|2409.61|2396.61|2409.14|2396.14|35
1621688190000|2021-05-22 12:56:30|2409.44|2396.44|2411.88|2398.88|2414.18|2401.18|2409.43|2396.43|37
1621688200000|2021-05-22 12:56:40|2411.87|2398.87|2411.33|2398.33|2411.9|2398.9|2410.73|2397.73|39
1621688210000|2021-05-22 12:56:50|2411.03|2398.03|2410.53|2397.53|2411.24|2398.24|2409.46|2396.46|36
1621688220000|2021-05-22 12:57:00|2411.29|2398.29|2411.05|2398.05|2411.44|2398.44|2409.71|2396.71|35
1621688230000|2021-05-22 12:57:10|2410.73|2397.73|2408.12|2395.12|2410.73|2397.73|2408.12|2395.12|33
1621688240000|2021-05-22 12:57:20|2407.76|2394.76|2407.82|2394.82|2408.2|2395.2|2407.15|2394.15|38
1621688250000|2021-05-22 12:57:30|2407.83|2394.83|2408.09|2395.09|2409.17|2396.17|2407.63|2394.63|34
1621688260000|2021-05-22 12:57:40|2408.02|2395.02|2409.33|2396.33|2409.53|2396.53|2408.02|2395.02|35
1621688270000|2021-05-22 12:57:50|2409.2|2396.2|2407.64|2394.64|2409.54|2396.54|2406.97|2393.97|35
1621688280000|2021-05-22 12:58:00|2407.69|2394.69|2407.63|2394.63|2408.34|2395.34|2407.58|2394.58|37
1621688290000|2021-05-22 12:58:10|2407.18|2394.18|2404.63|2391.63|2407.39|2394.39|2403.86|2390.86|35
1621688300000|2021-05-22 12:58:20|2404.32|2391.32|2399.93|2386.93|2404.52|2391.52|2399.89|2386.89|40
1621688310000|2021-05-22 12:58:30|2398.65|2385.65|2398.03|2385.03|2398.65|2385.65|2394.23|2381.23|39
1621688320000|2021-05-22 12:58:40|2398.09|2385.09|2398.55|2385.55|2399.7|2386.7|2398.09|2385.09|37
1621688330000|2021-05-22 12:58:50|2398.56|2385.56|2397.91|2384.91|2398.6|2385.6|2397.31|2384.31|37
1621688340000|2021-05-22 12:59:00|2397.94|2384.94|2400.81|2387.81|2400.86|2387.86|2397.91|2384.91|38
1621688350000|2021-05-22 12:59:10|2400.79|2387.79|2402.14|2389.14|2402.27|2389.27|2400.79|2387.79|37
1621688360000|2021-05-22 12:59:20|2401.91|2388.91|2400.73|2387.73|2402.85|2389.85|2400.73|2387.73|38
1621688370000|2021-05-22 12:59:30|2400.25|2387.25|2400.23|2387.23|2400.29|2387.29|2398.72|2385.72|40
1621688380000|2021-05-22 12:59:40|2400.26|2387.26|2399.48|2386.48|2400.32|2387.32|2399.43|2386.43|36
1621688390000|2021-05-22 12:59:50|2399.35|2386.35|2399.77|2386.77|2400.76|2387.76|2399.35|2386.35|36
1621688400000|2021-05-22 13:00:00|2399.52|2386.52|2399.35|2386.35|2400.2|2387.2|2398.77|2385.77|37
1621688410000|2021-05-22 13:00:10|2399.65|2386.65|2406.3|2393.3|2406.34|2393.34|2399.59|2386.59|36
1621688420000|2021-05-22 13:00:20|2406.49|2393.49|2406.63|2393.63|2408.21|2395.21|2406.48|2393.48|38
1621688430000|2021-05-22 13:00:30|2406.32|2393.32|2409.64|2396.64|2409.64|2396.64|2405.67|2392.67|39
1621688440000|2021-05-22 13:00:40|2409.63|2396.63|2407.98|2394.98|2409.66|2396.66|2407.89|2394.89|36
1621688450000|2021-05-22 13:00:50|2408.19|2395.19|2401.22|2388.22|2408.6|2395.6|2401.1|2388.1|37
1621688460000|2021-05-22 13:01:00|2401.21|2388.21|2400.76|2387.76|2401.99|2388.99|2400.76|2387.76|36
1621688470000|2021-05-22 13:01:10|2400.49|2387.49|2397.51|2384.51|2400.73|2387.73|2397.51|2384.51|38
1621688480000|2021-05-22 13:01:20|2397.1|2384.1|2396.94|2383.94|2397.45|2384.45|2395.72|2382.72|38
1621688490000|2021-05-22 13:01:30|2397.81|2384.81|2393.86|2380.86|2397.81|2384.81|2392.68|2379.68|38
1621688500000|2021-05-22 13:01:40|2394.82|2381.82|2390.65|2377.65|2394.82|2381.82|2390.51|2377.51|36
1621688510000|2021-05-22 13:01:50|2390.66|2377.66|2393.81|2380.81|2394.39|2381.39|2390.66|2377.66|40
1621688520000|2021-05-22 13:02:00|2393.57|2380.57|2392.48|2379.48|2394.46|2381.46|2392.19|2379.19|40
1621688530000|2021-05-22 13:02:10|2392.8|2379.8|2394.24|2381.24|2394.28|2381.28|2392.8|2379.8|37
1621688540000|2021-05-22 13:02:20|2394.46|2381.46|2399.04|2386.04|2399.41|2386.41|2394.46|2381.46|38
1621688550000|2021-05-22 13:02:30|2398.75|2385.75|2398.97|2385.97|2400.23|2387.23|2398.75|2385.75|35
1621688560000|2021-05-22 13:02:40|2398.59|2385.59|2399.47|2386.47|2399.69|2386.69|2398.59|2385.59|33
1621688570000|2021-05-22 13:02:50|2399.43|2386.43|2399.08|2386.08|2399.43|2386.43|2398.78|2385.78|27
1621688580000|2021-05-22 13:03:00|2399.21|2386.21|2403.46|2390.46|2403.53|2390.53|2399.12|2386.12|37
1621688590000|2021-05-22 13:03:10|2403.86|2390.86|2404.55|2391.55|2407.99|2394.99|2403.86|2390.86|40
1621688600000|2021-05-22 13:03:20|2404.64|2391.64|2406.54|2393.54|2407.12|2394.12|2404.64|2391.64|39
1621688610000|2021-05-22 13:03:30|2406.53|2393.53|2407.04|2394.04|2407.52|2394.52|2405.57|2392.57|32
1621688620000|2021-05-22 13:03:40|2407.06|2394.06|2408.81|2395.81|2409.17|2396.17|2406.94|2393.94|36
1621688630000|2021-05-22 13:03:50|2408.6|2395.6|2408.45|2395.45|2409.55|2396.55|2407.31|2394.31|39
1621688640000|2021-05-22 13:04:00|2408.69|2395.69|2411.27|2398.27|2411.27|2398.27|2408.69|2395.69|31
1621688650000|2021-05-22 13:04:10|2411.31|2398.31|2413.17|2400.17|2414.37|2401.37|2411.31|2398.31|38
1621688660000|2021-05-22 13:04:20|2412.81|2399.81|2413.3|2400.3|2413.3|2400.3|2411.65|2398.65|36
1621688670000|2021-05-22 13:04:30|2413.23|2400.23|2408.58|2395.58|2413.31|2400.31|2408.45|2395.45|37
1621688680000|2021-05-22 13:04:40|2408.39|2395.39|2407.72|2394.72|2408.87|2395.87|2407.72|2394.72|38
1621688690000|2021-05-22 13:04:50|2407.29|2394.29|2408.1|2395.1|2408.39|2395.39|2406.7|2393.7|36
1621688700000|2021-05-22 13:05:00|2406.85|2393.85|2400.22|2387.22|2406.85|2393.85|2399.51|2386.51|38
1621688710000|2021-05-22 13:05:10|2400.65|2387.65|2398.13|2385.13|2400.95|2387.95|2397.34|2384.34|38
1621688720000|2021-05-22 13:05:20|2398.45|2385.45|2396.97|2383.97|2400.15|2387.15|2396.89|2383.89|40
1621688730000|2021-05-22 13:05:30|2396.98|2383.98|2393.49|2380.49|2397.47|2384.47|2393.49|2380.49|39
1621688740000|2021-05-22 13:05:40|2393.22|2380.22|2395.94|2382.94|2396.11|2383.11|2392.63|2379.63|40
1621688750000|2021-05-22 13:05:50|2395.32|2382.32|2397.07|2384.07|2397.07|2384.07|2394.56|2381.56|39
1621688760000|2021-05-22 13:06:00|2397.11|2384.11|2397.36|2384.36|2399.15|2386.15|2397.11|2384.11|38
1621688770000|2021-05-22 13:06:10|2397.31|2384.31|2402.43|2389.43|2402.99|2389.99|2397.3|2384.3|39
1621688780000|2021-05-22 13:06:20|2402.33|2389.33|2406.51|2393.51|2406.52|2393.52|2402.33|2389.33|37
1621688790000|2021-05-22 13:06:30|2406.78|2393.78|2408.91|2395.91|2409.03|2396.03|2406.2|2393.2|38
1621688800000|2021-05-22 13:06:40|2409.1|2396.1|2408.26|2395.26|2410.41|2397.41|2408.26|2395.26|34
1621688810000|2021-05-22 13:06:50|2407.81|2394.81|2410.31|2397.31|2410.34|2397.34|2407.39|2394.39|36
1621688820000|2021-05-22 13:07:00|2410.41|2397.41|2407.29|2394.29|2411.25|2398.25|2407.06|2394.06|38
1621688830000|2021-05-22 13:07:10|2407.25|2394.25|2407.21|2394.21|2407.95|2394.95|2404.38|2391.38|40
1621688840000|2021-05-22 13:07:20|2407.31|2394.31|2407.54|2394.54|2408.99|2395.99|2407.31|2394.31|38
1621688850000|2021-05-22 13:07:30|2407.32|2394.32|2411.36|2398.36|2411.38|2398.38|2407.25|2394.25|38
1621688860000|2021-05-22 13:07:40|2411.2|2398.2|2415.93|2402.93|2415.96|2402.96|2411.2|2398.2|37
1621688870000|2021-05-22 13:07:50|2415.88|2402.88|2415.96|2402.96|2416.03|2403.03|2414.96|2401.96|39
1621688880000|2021-05-22 13:08:00|2415.89|2402.89|2416.87|2403.87|2417.46|2404.46|2415.77|2402.77|35
1621688890000|2021-05-22 13:08:10|2416.95|2403.95|2418.21|2405.21|2418.21|2405.21|2416.85|2403.85|37
1621688900000|2021-05-22 13:08:20|2418.18|2405.18|2414.44|2401.44|2418.24|2405.24|2414.13|2401.13|37
1621688910000|2021-05-22 13:08:30|2414.22|2401.22|2412.66|2399.66|2414.9|2401.9|2412.66|2399.66|38
1621688920000|2021-05-22 13:08:40|2412.89|2399.89|2415.14|2402.14|2415.48|2402.48|2412.89|2399.89|38
1621688930000|2021-05-22 13:08:50|2415.22|2402.22|2415.72|2402.72|2415.98|2402.98|2413.98|2400.98|36
1621688940000|2021-05-22 13:09:00|2415.69|2402.69|2414.69|2401.69|2416.39|2403.39|2414.69|2401.69|38
1621688950000|2021-05-22 13:09:10|2414.51|2401.51|2417.31|2404.31|2417.31|2404.31|2414.38|2401.38|32
1621688960000|2021-05-22 13:09:20|2417.21|2404.21|2416.12|2403.12|2417.47|2404.47|2416|2403|39
1621688970000|2021-05-22 13:09:30|2416.15|2403.15|2418.17|2405.17|2418.17|2405.17|2416.06|2403.06|34
1621688980000|2021-05-22 13:09:40|2418.19|2405.19|2417.39|2404.39|2418.27|2405.27|2417.11|2404.11|33
1621688990000|2021-05-22 13:09:50|2417.17|2404.17|2413.21|2400.21|2417.17|2404.17|2413.21|2400.21|34
1621689000000|2021-05-22 13:10:00|2413.43|2400.43|2417.48|2404.48|2417.57|2404.57|2413.43|2400.43|38
1621689010000|2021-05-22 13:10:10|2416.71|2403.71|2418.07|2405.07|2418.14|2405.14|2416.42|2403.42|36
1621689020000|2021-05-22 13:10:20|2418.06|2405.06|2418.79|2405.79|2418.79|2405.79|2416.95|2403.95|33
1621689030000|2021-05-22 13:10:30|2418.74|2405.74|2422.04|2409.04|2422.04|2409.04|2418.25|2405.25|35
1621689040000|2021-05-22 13:10:40|2422.61|2409.61|2423.19|2410.19|2423.86|2410.86|2422.61|2409.61|39
1621689050000|2021-05-22 13:10:50|2422.92|2409.92|2420.77|2407.77|2422.92|2409.92|2420.24|2407.24|40
1621689060000|2021-05-22 13:11:00|2421.23|2408.23|2423.44|2410.44|2423.44|2410.44|2421.08|2408.08|36
1621689070000|2021-05-22 13:11:10|2423.3|2410.3|2422.9|2409.9|2423.96|2410.96|2422.85|2409.85|35
1621689080000|2021-05-22 13:11:20|2422.81|2409.81|2423.29|2410.29|2423.73|2410.73|2422.42|2409.42|38
1621689090000|2021-05-22 13:11:30|2423.27|2410.27|2423.35|2410.35|2423.49|2410.49|2422.7|2409.7|36
1621689100000|2021-05-22 13:11:40|2423.41|2410.41|2424.58|2411.58|2424.72|2411.72|2423.41|2410.41|31
1621689110000|2021-05-22 13:11:50|2424.66|2411.66|2426.35|2413.35|2426.42|2413.42|2424.56|2411.56|30
1621689120000|2021-05-22 13:12:00|2426.34|2413.34|2423.02|2410.02|2426.45|2413.45|2422.58|2409.58|40
1621689130000|2021-05-22 13:12:10|2423.01|2410.01|2424.6|2411.6|2424.62|2411.62|2423.01|2410.01|32
1621689140000|2021-05-22 13:12:20|2424.57|2411.57|2425.01|2412.01|2425.13|2412.13|2424.57|2411.57|31
1621689150000|2021-05-22 13:12:30|2425|2412|2424.44|2411.44|2425.19|2412.19|2423.85|2410.85|34
1621689160000|2021-05-22 13:12:40|2424.46|2411.46|2422.82|2409.82|2424.52|2411.52|2422.82|2409.82|33
1621689170000|2021-05-22 13:12:50|2422.39|2409.39|2424|2411|2424.05|2411.05|2422.22|2409.22|34
1621689180000|2021-05-22 13:13:00|2423.97|2410.97|2422.36|2409.36|2424.03|2411.03|2422.34|2409.34|35
1621689190000|2021-05-22 13:13:10|2422.35|2409.35|2420.32|2407.32|2422.57|2409.57|2420.32|2407.32|32
1621689200000|2021-05-22 13:13:20|2420.23|2407.23|2420.64|2407.64|2420.64|2407.64|2417.95|2404.95|39
1621689210000|2021-05-22 13:13:30|2420.68|2407.68|2422.37|2409.37|2422.37|2409.37|2420.3|2407.3|36
1621689220000|2021-05-22 13:13:40|2422.45|2409.45|2421.69|2408.69|2422.66|2409.66|2421.68|2408.68|34
1621689230000|2021-05-22 13:13:50|2421.66|2408.66|2421.76|2408.76|2421.76|2408.76|2421.34|2408.34|31
1621689240000|2021-05-22 13:14:00|2422.59|2409.59|2424.35|2411.35|2424.42|2411.42|2421.81|2408.81|35
1621689250000|2021-05-22 13:14:10|2424.21|2411.21|2423.65|2410.65|2424.21|2411.21|2423.33|2410.33|33
1621689260000|2021-05-22 13:14:20|2423.77|2410.77|2424.82|2411.82|2424.82|2411.82|2423.77|2410.77|30
1621689270000|2021-05-22 13:14:30|2424.87|2411.87|2422.13|2409.13|2425.68|2412.68|2422.13|2409.13|39
1621689280000|2021-05-22 13:14:40|2422.11|2409.11|2422.51|2409.51|2423.53|2410.53|2422.11|2409.11|36
1621689290000|2021-05-22 13:14:50|2422.55|2409.55|2424|2411|2424.03|2411.03|2422.36|2409.36|31
1621689300000|2021-05-22 13:15:00|2423.91|2410.91|2424.01|2411.01|2424.02|2411.02|2422.91|2409.91|35
1621689310000|2021-05-22 13:15:10|2423.87|2410.87|2429.1|2416.1|2429.17|2416.17|2423.85|2410.85|37
1621689320000|2021-05-22 13:15:20|2428.76|2415.76|2429.98|2416.98|2432|2419|2428.6|2415.6|37
1621689330000|2021-05-22 13:15:30|2430.1|2417.1|2428.9|2415.9|2430.14|2417.14|2428.31|2415.31|37
1621689340000|2021-05-22 13:15:40|2428.92|2415.92|2428.64|2415.64|2429.53|2416.53|2428.07|2415.07|40
1621689350000|2021-05-22 13:15:50|2428.6|2415.6|2430.17|2417.17|2430.32|2417.32|2428.4|2415.4|36
1621689360000|2021-05-22 13:16:00|2430.04|2417.04|2430.4|2417.4|2430.45|2417.45|2430.03|2417.03|32
1621689370000|2021-05-22 13:16:10|2430.53|2417.53|2429.39|2416.39|2431.9|2418.9|2429.21|2416.21|39
1621689380000|2021-05-22 13:16:20|2429.23|2416.23|2433.02|2420.02|2433.2|2420.2|2429.23|2416.23|39
1621689390000|2021-05-22 13:16:30|2433.1|2420.1|2435.29|2422.29|2435.29|2422.29|2433.1|2420.1|35
1621689400000|2021-05-22 13:16:40|2435.49|2422.49|2439.59|2426.59|2439.59|2426.59|2435.42|2422.42|40
1621689410000|2021-05-22 13:16:50|2439.86|2426.86|2438.06|2425.06|2439.93|2426.93|2438.06|2425.06|39
1621689420000|2021-05-22 13:17:00|2437.93|2424.93|2434.06|2421.06|2437.93|2424.93|2433.36|2420.36|40
1621689430000|2021-05-22 13:17:10|2433.96|2420.96|2435.77|2422.77|2436.15|2423.15|2432.71|2419.71|38
1621689440000|2021-05-22 13:17:20|2436.08|2423.08|2435.52|2422.52|2437.87|2424.87|2434.95|2421.95|38
1621689450000|2021-05-22 13:17:30|2435.47|2422.47|2435.73|2422.73|2436.47|2423.47|2433.34|2420.34|37
1621689460000|2021-05-22 13:17:40|2435.77|2422.77|2435.18|2422.18|2436.78|2423.78|2434.3|2421.3|35
1621689470000|2021-05-22 13:17:50|2435.1|2422.1|2436.17|2423.17|2437.24|2424.24|2435.1|2422.1|36
1621689480000|2021-05-22 13:18:00|2436.01|2423.01|2438.92|2425.92|2439.08|2426.08|2435.99|2422.99|36
1621689490000|2021-05-22 13:18:10|2438.99|2425.99|2436.64|2423.64|2441.04|2428.04|2436.64|2423.64|40
1621689500000|2021-05-22 13:18:20|2436.75|2423.75|2437.63|2424.63|2438.85|2425.85|2436.44|2423.44|40
1621689510000|2021-05-22 13:18:30|2437.69|2424.69|2434.94|2421.94|2438.15|2425.15|2432.93|2419.93|38
1621689520000|2021-05-22 13:18:40|2434.97|2421.97|2432.26|2419.26|2434.97|2421.97|2431.64|2418.64|39
1621689530000|2021-05-22 13:18:50|2432.12|2419.12|2434.83|2421.83|2434.87|2421.87|2432.06|2419.06|38
1621689540000|2021-05-22 13:19:00|2434.78|2421.78|2432.71|2419.71|2435.42|2422.42|2431.53|2418.53|39
1621689550000|2021-05-22 13:19:10|2432.32|2419.32|2432.83|2419.83|2432.88|2419.88|2431.64|2418.64|35
1621689560000|2021-05-22 13:19:20|2432.84|2419.84|2434.56|2421.56|2434.75|2421.75|2432.82|2419.82|35
1621689570000|2021-05-22 13:19:30|2434.33|2421.33|2435.36|2422.36|2435.46|2422.46|2434.3|2421.3|34
1621689580000|2021-05-22 13:19:40|2435.41|2422.41|2434.62|2421.62|2435.51|2422.51|2434.34|2421.34|37
1621689590000|2021-05-22 13:19:50|2434.78|2421.78|2435.19|2422.19|2435.51|2422.51|2434.43|2421.43|32
1621689600000|2021-05-22 13:20:00|2434.93|2421.93|2430.41|2417.41|2435.01|2422.01|2430.41|2417.41|36
1621689610000|2021-05-22 13:20:10|2430.34|2417.34|2427.67|2414.67|2431.02|2418.02|2427.67|2414.67|38
1621689620000|2021-05-22 13:20:20|2427.7|2414.7|2427.08|2414.08|2428.56|2415.56|2427.07|2414.07|37
1621689630000|2021-05-22 13:20:30|2427.26|2414.26|2427.9|2414.9|2428.58|2415.58|2426.94|2413.94|37
1621689640000|2021-05-22 13:20:40|2427.96|2414.96|2428.51|2415.51|2428.97|2415.97|2427.96|2414.96|32
1621689650000|2021-05-22 13:20:50|2428.54|2415.54|2428.07|2415.07|2428.54|2415.54|2428|2415|28
1621689660000|2021-05-22 13:21:00|2428.03|2415.03|2428.19|2415.19|2430.45|2417.45|2427.98|2414.98|36
1621689670000|2021-05-22 13:21:10|2428.2|2415.2|2428.12|2415.12|2428.81|2415.81|2427.92|2414.92|30
1621689680000|2021-05-22 13:21:20|2428.15|2415.15|2422.84|2409.84|2428.5|2415.5|2422.41|2409.41|37
1621689690000|2021-05-22 13:21:30|2422.32|2409.32|2422.36|2409.36|2423.76|2410.76|2421.72|2408.72|37
1621689700000|2021-05-22 13:21:40|2422.35|2409.35|2423.4|2410.4|2424.25|2411.25|2422.22|2409.22|33
1621689710000|2021-05-22 13:21:50|2423.33|2410.33|2420.24|2407.24|2423.33|2410.33|2420.17|2407.17|39
1621689720000|2021-05-22 13:22:00|2419.68|2406.68|2421.14|2408.14|2422.02|2409.02|2419.57|2406.57|37
1621689730000|2021-05-22 13:22:10|2421.31|2408.31|2423.16|2410.16|2423.22|2410.22|2421.31|2408.31|37
1621689740000|2021-05-22 13:22:20|2422.98|2409.98|2425.83|2412.83|2425.97|2412.97|2422.92|2409.92|34
1621689750000|2021-05-22 13:22:30|2425.74|2412.74|2425.58|2412.58|2427.47|2414.47|2425.58|2412.58|37
1621689760000|2021-05-22 13:22:40|2425.57|2412.57|2425.55|2412.55|2426.5|2413.5|2425.55|2412.55|36
1621689770000|2021-05-22 13:22:50|2425.49|2412.49|2425.43|2412.43|2425.72|2412.72|2424.71|2411.71|33
1621689780000|2021-05-22 13:23:00|2425.29|2412.29|2427.57|2414.57|2428.71|2415.71|2425.29|2412.29|33
1621689790000|2021-05-22 13:23:10|2427.55|2414.55|2423.85|2410.85|2427.62|2414.62|2423.41|2410.41|36
1621689800000|2021-05-22 13:23:20|2424.1|2411.1|2428.01|2415.01|2428.07|2415.07|2424.1|2411.1|40
1621689810000|2021-05-22 13:23:30|2427.9|2414.9|2429.04|2416.04|2429.38|2416.38|2427.63|2414.63|30
1621689820000|2021-05-22 13:23:40|2429.19|2416.19|2428.71|2415.71|2429.35|2416.35|2427.73|2414.73|33
1621689830000|2021-05-22 13:23:50|2428.73|2415.73|2429.73|2416.73|2430.2|2417.2|2428.49|2415.49|34
1621689840000|2021-05-22 13:24:00|2429.76|2416.76|2430.18|2417.18|2430.5|2417.5|2429.69|2416.69|37
1621689850000|2021-05-22 13:24:10|2430.33|2417.33|2432.92|2419.92|2432.92|2419.92|2430.22|2417.22|38
1621689860000|2021-05-22 13:24:20|2432.9|2419.9|2431.93|2418.93|2434.39|2421.39|2431.65|2418.65|38
1621689870000|2021-05-22 13:24:30|2431.92|2418.92|2432.84|2419.84|2433.05|2420.05|2431.87|2418.87|36
1621689880000|2021-05-22 13:24:40|2432.8|2419.8|2435.21|2422.21|2435.41|2422.41|2432.78|2419.78|35
1621689890000|2021-05-22 13:24:50|2435.26|2422.26|2440.14|2427.14|2440.79|2427.79|2435.22|2422.22|32
1621689900000|2021-05-22 13:25:00|2440.27|2427.27|2446.12|2433.12|2446.75|2433.75|2440.16|2427.16|39
1621689910000|2021-05-22 13:25:10|2447.17|2434.17|2444.91|2431.91|2448.03|2435.03|2444.03|2431.03|40
1621689920000|2021-05-22 13:25:20|2444.86|2431.86|2440.4|2427.4|2444.86|2431.86|2440.4|2427.4|37
1621689930000|2021-05-22 13:25:30|2439.9|2426.9|2439.6|2426.6|2440.52|2427.52|2439.35|2426.35|36
1621689940000|2021-05-22 13:25:40|2439.57|2426.57|2440.68|2427.68|2440.74|2427.74|2439.45|2426.45|36
1621689950000|2021-05-22 13:25:50|2441.13|2428.13|2440.73|2427.73|2442.29|2429.29|2440.07|2427.07|40
1621689960000|2021-05-22 13:26:00|2440.48|2427.48|2436.42|2423.42|2440.58|2427.58|2436.42|2423.42|34
1621689970000|2021-05-22 13:26:10|2436.31|2423.31|2436.76|2423.76|2436.83|2423.83|2434.06|2421.06|38
1621689980000|2021-05-22 13:26:20|2436.43|2423.43|2435.11|2422.11|2436.87|2423.87|2434.89|2421.89|40
1621689990000|2021-05-22 13:26:30|2435.58|2422.58|2434.1|2421.1|2436.78|2423.78|2434.07|2421.07|35
1621690000000|2021-05-22 13:26:40|2434.14|2421.14|2431.15|2418.15|2436.96|2423.96|2431.07|2418.07|38
1621690010000|2021-05-22 13:26:50|2431.03|2418.03|2430.03|2417.03|2432.36|2419.36|2430.03|2417.03|37
1621690020000|2021-05-22 13:27:00|2430.08|2417.08|2432.43|2419.43|2432.52|2419.52|2430.08|2417.08|37
1621690030000|2021-05-22 13:27:10|2432.47|2419.47|2434.55|2421.55|2434.65|2421.65|2431.86|2418.86|39
1621690040000|2021-05-22 13:27:20|2434.58|2421.58|2434.8|2421.8|2435.85|2422.85|2434.14|2421.14|38
1621690050000|2021-05-22 13:27:30|2434.77|2421.77|2436.27|2423.27|2436.27|2423.27|2434.19|2421.19|37
1621690060000|2021-05-22 13:27:40|2436.36|2423.36|2434.92|2421.92|2436.59|2423.59|2434.78|2421.78|38
1621690070000|2021-05-22 13:27:50|2434.88|2421.88|2435.37|2422.37|2435.37|2422.37|2433.06|2420.06|35
1621690080000|2021-05-22 13:28:00|2435.34|2422.34|2437.13|2424.13|2437.89|2424.89|2435.32|2422.32|39
1621690090000|2021-05-22 13:28:10|2437.21|2424.21|2438.49|2425.49|2439.16|2426.16|2437.21|2424.21|37
1621690100000|2021-05-22 13:28:20|2438.35|2425.35|2439.57|2426.57|2439.62|2426.62|2438.35|2425.35|35
1621690110000|2021-05-22 13:28:30|2439.37|2426.37|2439.45|2426.45|2439.45|2426.45|2437.36|2424.36|35
1621690120000|2021-05-22 13:28:40|2439.49|2426.49|2437.79|2424.79|2439.49|2426.49|2437.46|2424.46|32
1621690130000|2021-05-22 13:28:50|2437.24|2424.24|2439.59|2426.59|2439.62|2426.62|2437.24|2424.24|38
1621690140000|2021-05-22 13:29:00|2439.4|2426.4|2439.49|2426.49|2439.49|2426.49|2438.16|2425.16|32
1621690150000|2021-05-22 13:29:10|2439.48|2426.48|2442.2|2429.2|2442.29|2429.29|2438.84|2425.84|35
1621690160000|2021-05-22 13:29:20|2442.28|2429.28|2443.22|2430.22|2443.38|2430.38|2442.02|2429.02|31
1621690170000|2021-05-22 13:29:30|2443.21|2430.21|2444.45|2431.45|2444.96|2431.96|2442.98|2429.98|34
1621690180000|2021-05-22 13:29:40|2444.52|2431.52|2446.14|2433.14|2447.71|2434.71|2444.4|2431.4|36
1621690190000|2021-05-22 13:29:50|2446.1|2433.1|2448.4|2435.4|2448.51|2435.51|2446.1|2433.1|37
1621690200000|2021-05-22 13:30:00|2448.46|2435.46|2446.55|2433.55|2448.52|2435.52|2446.55|2433.55|36
1621690210000|2021-05-22 13:30:10|2446.53|2433.53|2445.5|2432.5|2446.53|2433.53|2444.5|2431.5|38
1621690220000|2021-05-22 13:30:20|2445.48|2432.48|2444.72|2431.72|2445.6|2432.6|2443.88|2430.88|37
1621690230000|2021-05-22 13:30:30|2444.81|2431.81|2443.35|2430.35|2445.14|2432.14|2441.21|2428.21|40
1621690240000|2021-05-22 13:30:40|2443.38|2430.38|2442.83|2429.83|2443.89|2430.89|2442.11|2429.11|38
1621690250000|2021-05-22 13:30:50|2442.98|2429.98|2443.2|2430.2|2444.61|2431.61|2442.9|2429.9|38
1621690260000|2021-05-22 13:31:00|2443.15|2430.15|2448.67|2435.67|2449.08|2436.08|2443.15|2430.15|36
1621690270000|2021-05-22 13:31:10|2448.82|2435.82|2450.58|2437.58|2450.58|2437.58|2448.29|2435.29|36
1621690280000|2021-05-22 13:31:20|2450.89|2437.89|2454.53|2441.53|2454.53|2441.53|2450.89|2437.89|39
1621690290000|2021-05-22 13:31:30|2454.55|2441.55|2455.5|2442.5|2455.5|2442.5|2452.71|2439.71|39
1621690300000|2021-05-22 13:31:40|2455.67|2442.67|2454.52|2441.52|2455.93|2442.93|2454.23|2441.23|40
1621690310000|2021-05-22 13:31:50|2454.43|2441.43|2457.26|2444.26|2457.26|2444.26|2453.89|2440.89|38
1621690320000|2021-05-22 13:32:00|2457.25|2444.25|2460.43|2447.43|2460.43|2447.43|2457.05|2444.05|36
1621690330000|2021-05-22 13:32:10|2460.35|2447.35|2460.71|2447.71|2461.06|2448.06|2459.97|2446.97|38
1621690340000|2021-05-22 13:32:20|2460.68|2447.68|2458.68|2445.68|2460.75|2447.75|2458.44|2445.44|39
1621690350000|2021-05-22 13:32:30|2458.63|2445.63|2461.05|2448.05|2461.05|2448.05|2458.14|2445.14|40
1621690360000|2021-05-22 13:32:40|2461.12|2448.12|2465.17|2452.17|2465.17|2452.17|2461.09|2448.09|39
1621690370000|2021-05-22 13:32:50|2466.3|2453.3|2470.12|2457.12|2471.72|2458.72|2466.3|2453.3|40
1621690380000|2021-05-22 13:33:00|2470.18|2457.18|2467.19|2454.19|2470.25|2457.25|2467.19|2454.19|32
1621690390000|2021-05-22 13:33:10|2467.18|2454.18|2469.33|2456.33|2469.36|2456.36|2466.88|2453.88|40
1621690400000|2021-05-22 13:33:20|2469.28|2456.28|2469.79|2456.79|2470.76|2457.76|2469.28|2456.28|33
1621690410000|2021-05-22 13:33:30|2469.83|2456.83|2468.77|2455.77|2470.52|2457.52|2468.33|2455.33|37
1621690420000|2021-05-22 13:33:40|2468.62|2455.62|2471.18|2458.18|2471.25|2458.25|2468.41|2455.41|37
1621690430000|2021-05-22 13:33:50|2471.17|2458.17|2475.23|2462.23|2475.36|2462.36|2471.12|2458.12|36
1621690440000|2021-05-22 13:34:00|2475.38|2462.38|2483.03|2470.03|2484.67|2471.67|2475.31|2462.31|40
1621690450000|2021-05-22 13:34:10|2483.11|2470.11|2489.79|2476.79|2490.03|2477.03|2482.97|2469.97|39
1621690460000|2021-05-22 13:34:20|2489.59|2476.59|2490.18|2477.18|2490.33|2477.33|2488.65|2475.65|39
1621690470000|2021-05-22 13:34:30|2490.22|2477.22|2485.41|2472.41|2490.45|2477.45|2485.41|2472.41|40
1621690480000|2021-05-22 13:34:40|2485.39|2472.39|2487.4|2474.4|2488.46|2475.46|2485.07|2472.07|40
1621690490000|2021-05-22 13:34:50|2487.22|2474.22|2486.05|2473.05|2487.22|2474.22|2484.01|2471.01|39
1621690500000|2021-05-22 13:35:00|2486.09|2473.09|2481.7|2468.7|2486.09|2473.09|2480.84|2467.84|39
1621690510000|2021-05-22 13:35:10|2482.08|2469.08|2479.23|2466.23|2482.1|2469.1|2478.76|2465.76|38
1621690520000|2021-05-22 13:35:20|2479.25|2466.25|2484.77|2471.77|2485.63|2472.63|2479.19|2466.19|40
1621690530000|2021-05-22 13:35:30|2484.55|2471.55|2486.76|2473.76|2486.93|2473.93|2483.63|2470.63|40
1621690540000|2021-05-22 13:35:40|2486.78|2473.78|2487.91|2474.91|2488.1|2475.1|2486.4|2473.4|38
1621690550000|2021-05-22 13:35:50|2487.85|2474.85|2488.28|2475.28|2488.44|2475.44|2487.85|2474.85|36
1621690560000|2021-05-22 13:36:00|2488.26|2475.26|2486.09|2473.09|2488.26|2475.26|2486.09|2473.09|36
1621690570000|2021-05-22 13:36:10|2485.95|2472.95|2481.81|2468.81|2485.95|2472.95|2481.73|2468.73|36
1621690580000|2021-05-22 13:36:20|2481.27|2468.27|2483.57|2470.57|2483.57|2470.57|2479.58|2466.58|37
1621690590000|2021-05-22 13:36:30|2483.53|2470.53|2485.01|2472.01|2485.96|2472.96|2483.02|2470.02|38
1621690600000|2021-05-22 13:36:40|2484.92|2471.92|2484.29|2471.29|2484.92|2471.92|2483.48|2470.48|39
1621690610000|2021-05-22 13:36:50|2484.28|2471.28|2486.09|2473.09|2486.33|2473.33|2484.28|2471.28|35
1621690620000|2021-05-22 13:37:00|2486.28|2473.28|2485.84|2472.84|2486.57|2473.57|2485.14|2472.14|36
1621690630000|2021-05-22 13:37:10|2485.89|2472.89|2484.16|2471.16|2486.29|2473.29|2484.16|2471.16|35
1621690640000|2021-05-22 13:37:20|2484.14|2471.14|2481.34|2468.34|2484.14|2471.14|2481.23|2468.23|39
1621690650000|2021-05-22 13:37:30|2481.55|2468.55|2480.5|2467.5|2482.58|2469.58|2480.45|2467.45|40
1621690660000|2021-05-22 13:37:40|2480.52|2467.52|2477.67|2464.67|2480.52|2467.52|2477.67|2464.67|39
1621690670000|2021-05-22 13:37:50|2477.65|2464.65|2477.91|2464.91|2477.91|2464.91|2475.84|2462.84|38
1621690680000|2021-05-22 13:38:00|2478|2465|2477.07|2464.07|2478.76|2465.76|2477.07|2464.07|38
1621690690000|2021-05-22 13:38:10|2476.99|2463.99|2473.55|2460.55|2476.99|2463.99|2471.43|2458.43|36
1621690700000|2021-05-22 13:38:20|2473.81|2460.81|2475.67|2462.67|2475.99|2462.99|2472.44|2459.44|40
1621690710000|2021-05-22 13:38:30|2476.13|2463.13|2478.12|2465.12|2478.42|2465.42|2476|2463|37
1621690720000|2021-05-22 13:38:40|2478.13|2465.13|2483.58|2470.58|2484.95|2471.95|2478.13|2465.13|37
1621690730000|2021-05-22 13:38:50|2483.62|2470.62|2481.18|2468.18|2483.62|2470.62|2480.19|2467.19|37
1621690740000|2021-05-22 13:39:00|2481.19|2468.19|2480.71|2467.71|2482.22|2469.22|2480.71|2467.71|37
1621690750000|2021-05-22 13:39:10|2480.67|2467.67|2482|2469|2482|2469|2479.89|2466.89|37
1621690760000|2021-05-22 13:39:20|2482.01|2469.01|2482.61|2469.61|2482.71|2469.71|2481.36|2468.36|29
1621690770000|2021-05-22 13:39:30|2482.72|2469.72|2483.56|2470.56|2483.83|2470.83|2482.69|2469.69|35
1621690780000|2021-05-22 13:39:40|2483.68|2470.68|2484.02|2471.02|2484.18|2471.18|2483.63|2470.63|35
1621690790000|2021-05-22 13:39:50|2483.98|2470.98|2483.7|2470.7|2484.12|2471.12|2481.73|2468.73|33
1621690800000|2021-05-22 13:40:00|2483.57|2470.57|2477.92|2464.92|2483.57|2470.57|2477.92|2464.92|39
1621690810000|2021-05-22 13:40:10|2477.98|2464.98|2478.07|2465.07|2480.12|2467.12|2477.98|2464.98|39
1621690820000|2021-05-22 13:40:20|2477.64|2464.64|2475.39|2462.39|2477.67|2464.67|2474.42|2461.42|40
1621690830000|2021-05-22 13:40:30|2475.47|2462.47|2477.18|2464.18|2477.97|2464.97|2475|2462|36
1621690840000|2021-05-22 13:40:40|2477.08|2464.08|2476.88|2463.88|2477.64|2464.64|2476.83|2463.83|31
1621690850000|2021-05-22 13:40:50|2476.84|2463.84|2476.17|2463.17|2476.92|2463.92|2475.92|2462.92|30
1621690860000|2021-05-22 13:41:00|2476.12|2463.12|2474.05|2461.05|2476.12|2463.12|2473.89|2460.89|37
1621690870000|2021-05-22 13:41:10|2473.98|2460.98|2472.27|2459.27|2473.98|2460.98|2472.21|2459.21|35
1621690880000|2021-05-22 13:41:20|2472.29|2459.29|2475.8|2462.8|2475.9|2462.9|2472.29|2459.29|35
1621690890000|2021-05-22 13:41:30|2475.85|2462.85|2479.79|2466.79|2480.03|2467.03|2475.85|2462.85|38
1621690900000|2021-05-22 13:41:40|2479.83|2466.83|2476.91|2463.91|2480.53|2467.53|2476.85|2463.85|37
1621690910000|2021-05-22 13:41:50|2476.9|2463.9|2475.38|2462.38|2477.62|2464.62|2474.74|2461.74|36
1621690920000|2021-05-22 13:42:00|2475.42|2462.42|2473.08|2460.08|2476.83|2463.83|2473.08|2460.08|38
1621690930000|2021-05-22 13:42:10|2473.48|2460.48|2465.7|2452.7|2473.76|2460.76|2465.7|2452.7|39
1621690940000|2021-05-22 13:42:20|2465.69|2452.69|2466.68|2453.68|2467.26|2454.26|2465.01|2452.01|39
1621690950000|2021-05-22 13:42:30|2466.8|2453.8|2468.2|2455.2|2468.69|2455.69|2464.88|2451.88|40
1621690960000|2021-05-22 13:42:40|2468.28|2455.28|2463.92|2450.92|2468.64|2455.64|2463.42|2450.42|38
1621690970000|2021-05-22 13:42:50|2463.89|2450.89|2463.64|2450.64|2464.1|2451.1|2463.19|2450.19|37
1621690980000|2021-05-22 13:43:00|2463.93|2450.93|2464.6|2451.6|2465.09|2452.09|2462.59|2449.59|38
1621690990000|2021-05-22 13:43:10|2464.66|2451.66|2466.5|2453.5|2467.32|2454.32|2464.66|2451.66|37
1621691000000|2021-05-22 13:43:20|2466.62|2453.62|2465.37|2452.37|2466.62|2453.62|2465.24|2452.24|40
1621691010000|2021-05-22 13:43:30|2465.36|2452.36|2462.45|2449.45|2465.47|2452.47|2462.35|2449.35|36
1621691020000|2021-05-22 13:43:40|2462.44|2449.44|2465.55|2452.55|2465.8|2452.8|2462.38|2449.38|38
1621691030000|2021-05-22 13:43:50|2465.57|2452.57|2463.12|2450.12|2465.85|2452.85|2463.12|2450.12|37
1621691040000|2021-05-22 13:44:00|2463.19|2450.19|2464.95|2451.95|2465.52|2452.52|2463.15|2450.15|37
1621691050000|2021-05-22 13:44:10|2465|2452|2463.36|2450.36|2466.11|2453.11|2463.36|2450.36|38
1621691060000|2021-05-22 13:44:20|2463.28|2450.28|2461.26|2448.26|2463.28|2450.28|2460.76|2447.76|38
1621691070000|2021-05-22 13:44:30|2461.19|2448.19|2461.45|2448.45|2463.16|2450.16|2460.42|2447.42|40
1621691080000|2021-05-22 13:44:40|2461.44|2448.44|2461.73|2448.73|2462.43|2449.43|2461.44|2448.44|36
1621691090000|2021-05-22 13:44:50|2461.75|2448.75|2461.22|2448.22|2461.83|2448.83|2461.22|2448.22|33
1621691100000|2021-05-22 13:45:00|2461.2|2448.2|2464.31|2451.31|2464.31|2451.31|2461.11|2448.11|34
1621691110000|2021-05-22 13:45:10|2464.32|2451.32|2463.44|2450.44|2464.5|2451.5|2463.44|2450.44|34
1621691120000|2021-05-22 13:45:20|2463.51|2450.51|2461.25|2448.25|2463.79|2450.79|2461.11|2448.11|33
1621691130000|2021-05-22 13:45:30|2461.22|2448.22|2460.4|2447.4|2461.25|2448.25|2460.4|2447.4|23
1621691140000|2021-05-22 13:45:40|2460.48|2447.48|2455.84|2442.84|2460.53|2447.53|2455.76|2442.76|39
1621691150000|2021-05-22 13:45:50|2455.99|2442.99|2457.31|2444.31|2458|2445|2455.99|2442.99|37
1621691160000|2021-05-22 13:46:00|2457.49|2444.49|2456.18|2443.18|2457.75|2444.75|2455.93|2442.93|35
1621691170000|2021-05-22 13:46:10|2456.21|2443.21|2451.7|2438.7|2456.21|2443.21|2451.7|2438.7|38
1621691180000|2021-05-22 13:46:20|2451.68|2438.68|2449.09|2436.09|2451.77|2438.77|2449.09|2436.09|40
1621691190000|2021-05-22 13:46:30|2449.22|2436.22|2448.75|2435.75|2451.38|2438.38|2448.75|2435.75|38
1621691200000|2021-05-22 13:46:40|2448.73|2435.73|2447.32|2434.32|2448.89|2435.89|2447.32|2434.32|35
1621691210000|2021-05-22 13:46:50|2447.47|2434.47|2447.54|2434.54|2448.48|2435.48|2447.25|2434.25|38
1621691220000|2021-05-22 13:47:00|2447.55|2434.55|2449.58|2436.58|2450.3|2437.3|2447.54|2434.54|36
1621691230000|2021-05-22 13:47:10|2449.5|2436.5|2450.55|2437.55|2450.55|2437.55|2449.4|2436.4|37
1621691240000|2021-05-22 13:47:20|2450.57|2437.57|2450.13|2437.13|2450.58|2437.58|2449.98|2436.98|32
1621691250000|2021-05-22 13:47:30|2449.92|2436.92|2447.82|2434.82|2449.92|2436.92|2447.82|2434.82|32
1621691260000|2021-05-22 13:47:40|2447.25|2434.25|2448.48|2435.48|2448.56|2435.56|2446.98|2433.98|36
1621691270000|2021-05-22 13:47:50|2448.59|2435.59|2444.96|2431.96|2448.6|2435.6|2444.89|2431.89|37
1621691280000|2021-05-22 13:48:00|2444.83|2431.83|2444.34|2431.34|2446|2433|2444.34|2431.34|32
1621691290000|2021-05-22 13:48:10|2444.38|2431.38|2448.78|2435.78|2448.78|2435.78|2444.38|2431.38|39
1621691300000|2021-05-22 13:48:20|2448.67|2435.67|2448.53|2435.53|2448.81|2435.81|2448.3|2435.3|34
1621691310000|2021-05-22 13:48:30|2448.72|2435.72|2451.2|2438.2|2451.76|2438.76|2448.72|2435.72|39
1621691320000|2021-05-22 13:48:40|2451.22|2438.22|2446.53|2433.53|2451.41|2438.41|2446.4|2433.4|37
1621691330000|2021-05-22 13:48:50|2446.55|2433.55|2446.16|2433.16|2446.89|2433.89|2445.01|2432.01|39
1621691340000|2021-05-22 13:49:00|2445.27|2432.27|2451.36|2438.36|2451.76|2438.76|2445.27|2432.27|40
1621691350000|2021-05-22 13:49:10|2451.49|2438.49|2448.07|2435.07|2451.49|2438.49|2448.05|2435.05|37
1621691360000|2021-05-22 13:49:20|2448.18|2435.18|2450.84|2437.84|2450.84|2437.84|2447.96|2434.96|35
1621691370000|2021-05-22 13:49:30|2450.83|2437.83|2453.48|2440.48|2454.15|2441.15|2450.83|2437.83|40
1621691380000|2021-05-22 13:49:40|2453.39|2440.39|2451.47|2438.47|2453.39|2440.39|2451.47|2438.47|36
1621691390000|2021-05-22 13:49:50|2451.29|2438.29|2450.85|2437.85|2452.17|2439.17|2450.85|2437.85|38
1621691400000|2021-05-22 13:50:00|2451.01|2438.01|2454.54|2441.54|2454.54|2441.54|2450.71|2437.71|39
1621691410000|2021-05-22 13:50:10|2454.73|2441.73|2457.94|2444.94|2458.61|2445.61|2454.73|2441.73|39
1621691420000|2021-05-22 13:50:20|2458|2445|2456.66|2443.66|2458.29|2445.29|2456.62|2443.62|37
1621691430000|2021-05-22 13:50:30|2456.78|2443.78|2456.32|2443.32|2457.52|2444.52|2456.06|2443.06|37
1621691440000|2021-05-22 13:50:40|2456.22|2443.22|2458.22|2445.22|2459.31|2446.31|2455.59|2442.59|37
1621691450000|2021-05-22 13:50:50|2458.14|2445.14|2462.04|2449.04|2463.13|2450.13|2458.14|2445.14|39
1621691460000|2021-05-22 13:51:00|2462.02|2449.02|2460.9|2447.9|2462.47|2449.47|2460.74|2447.74|36
1621691470000|2021-05-22 13:51:10|2461.06|2448.06|2461.95|2448.95|2461.95|2448.95|2460.77|2447.77|38
1621691480000|2021-05-22 13:51:20|2461.82|2448.82|2461.96|2448.96|2462.23|2449.23|2460.56|2447.56|37
1621691490000|2021-05-22 13:51:30|2462.13|2449.13|2464.77|2451.77|2464.81|2451.81|2461.61|2448.61|38
1621691500000|2021-05-22 13:51:40|2464.95|2451.95|2466.66|2453.66|2467.17|2454.17|2464.95|2451.95|37
1621691510000|2021-05-22 13:51:50|2466.76|2453.76|2467.63|2454.63|2467.68|2454.68|2466.73|2453.73|38
1621691520000|2021-05-22 13:52:00|2467.62|2454.62|2464.76|2451.76|2467.62|2454.62|2464.48|2451.48|37
1621691530000|2021-05-22 13:52:10|2465.16|2452.16|2465.45|2452.45|2465.45|2452.45|2464.14|2451.14|40
1621691540000|2021-05-22 13:52:20|2465.48|2452.48|2464.04|2451.04|2465.48|2452.48|2463.81|2450.81|38
1621691550000|2021-05-22 13:52:30|2463.96|2450.96|2464.28|2451.28|2464.36|2451.36|2463.83|2450.83|34
1621691560000|2021-05-22 13:52:40|2464.29|2451.29|2463.67|2450.67|2464.4|2451.4|2463.55|2450.55|26
1621691570000|2021-05-22 13:52:50|2463.68|2450.68|2464.44|2451.44|2464.47|2451.47|2462.63|2449.63|35
1621691580000|2021-05-22 13:53:00|2464.36|2451.36|2462.15|2449.15|2464.75|2451.75|2462.15|2449.15|33
1621691590000|2021-05-22 13:53:10|2461.84|2448.84|2457.06|2444.06|2461.84|2448.84|2456.05|2443.05|40
1621691600000|2021-05-22 13:53:20|2457.43|2444.43|2455.89|2442.89|2459.3|2446.3|2455.88|2442.88|38
1621691610000|2021-05-22 13:53:30|2455.86|2442.86|2456.96|2443.96|2456.96|2443.96|2455.79|2442.79|34
1621691620000|2021-05-22 13:53:40|2457.82|2444.82|2458.84|2445.84|2459|2446|2457.44|2444.44|38
1621691630000|2021-05-22 13:53:50|2458.79|2445.79|2458.59|2445.59|2458.93|2445.93|2457.08|2444.08|40
1621691640000|2021-05-22 13:54:00|2458.49|2445.49|2456.66|2443.66|2459.72|2446.72|2456.58|2443.58|40
1621691650000|2021-05-22 13:54:10|2456.65|2443.65|2455.72|2442.72|2456.81|2443.81|2455.72|2442.72|32
1621691660000|2021-05-22 13:54:20|2455.71|2442.71|2456.4|2443.4|2456.4|2443.4|2455.68|2442.68|30
1621691670000|2021-05-22 13:54:30|2456.38|2443.38|2453.24|2440.24|2457.57|2444.57|2453.24|2440.24|38
1621691680000|2021-05-22 13:54:40|2453.12|2440.12|2452.12|2439.12|2453.12|2440.12|2451.18|2438.18|39
1621691690000|2021-05-22 13:54:50|2452.08|2439.08|2452.47|2439.47|2452.56|2439.56|2452.08|2439.08|36
1621691700000|2021-05-22 13:55:00|2452.45|2439.45|2451.68|2438.68|2452.45|2439.45|2451.61|2438.61|28
1621691710000|2021-05-22 13:55:10|2451.51|2438.51|2451.37|2438.37|2451.51|2438.51|2450.9|2437.9|29
1621691720000|2021-05-22 13:55:20|2451.42|2438.42|2457.16|2444.16|2457.57|2444.57|2451.42|2438.42|38
1621691730000|2021-05-22 13:55:30|2457.33|2444.33|2456.74|2443.74|2457.33|2444.33|2454.87|2441.87|37
1621691740000|2021-05-22 13:55:40|2456.87|2443.87|2456.87|2443.87|2457.06|2444.06|2456.58|2443.58|37
1621691750000|2021-05-22 13:55:50|2456.91|2443.91|2458.04|2445.04|2458.56|2445.56|2456.9|2443.9|35
1621691760000|2021-05-22 13:56:00|2458|2445|2464.88|2451.88|2464.88|2451.88|2457.62|2444.62|38
1621691770000|2021-05-22 13:56:10|2464.94|2451.94|2464.49|2451.49|2466.23|2453.23|2464.49|2451.49|40
1621691780000|2021-05-22 13:56:20|2464.1|2451.1|2463.58|2450.58|2464.1|2451.1|2462.71|2449.71|38
1621691790000|2021-05-22 13:56:30|2463.52|2450.52|2460.78|2447.78|2463.52|2450.52|2460.73|2447.73|38
1621691800000|2021-05-22 13:56:40|2460.73|2447.73|2460.87|2447.87|2461.14|2448.14|2460.48|2447.48|40
1621691810000|2021-05-22 13:56:50|2460.84|2447.84|2455.92|2442.92|2461.44|2448.44|2455.92|2442.92|38
1621691820000|2021-05-22 13:57:00|2455.77|2442.77|2454.26|2441.26|2456.09|2443.09|2454.15|2441.15|39
1621691830000|2021-05-22 13:57:10|2454.31|2441.31|2459.12|2446.12|2459.89|2446.89|2454.28|2441.28|38
1621691840000|2021-05-22 13:57:20|2459.18|2446.18|2457.71|2444.71|2459.65|2446.65|2457.71|2444.71|36
1621691850000|2021-05-22 13:57:30|2457.72|2444.72|2456.98|2443.98|2458.21|2445.21|2456.67|2443.67|37
1621691860000|2021-05-22 13:57:40|2457.23|2444.23|2457.31|2444.31|2457.69|2444.69|2457.14|2444.14|30
1621691870000|2021-05-22 13:57:50|2457.4|2444.4|2458.09|2445.09|2458.11|2445.11|2457.4|2444.4|32
1621691880000|2021-05-22 13:58:00|2458.12|2445.12|2461.46|2448.46|2461.47|2448.47|2458.12|2445.12|35
1621691890000|2021-05-22 13:58:10|2461.45|2448.45|2461.97|2448.97|2462.65|2449.65|2460.82|2447.82|33
1621691900000|2021-05-22 13:58:20|2461.89|2448.89|2459.62|2446.62|2461.89|2448.89|2459.18|2446.18|35
1621691910000|2021-05-22 13:58:30|2459.63|2446.63|2456.63|2443.63|2459.81|2446.81|2456.34|2443.34|39
1621691920000|2021-05-22 13:58:40|2456.68|2443.68|2452.54|2439.54|2456.68|2443.68|2452.52|2439.52|36
1621691930000|2021-05-22 13:58:50|2452.5|2439.5|2453.06|2440.06|2453.67|2440.67|2452.5|2439.5|38
1621691940000|2021-05-22 13:59:00|2453.04|2440.04|2448.51|2435.51|2453.04|2440.04|2448.03|2435.03|38
1621691950000|2021-05-22 13:59:10|2448.37|2435.37|2447|2434|2449.62|2436.62|2446.99|2433.99|39
1621691960000|2021-05-22 13:59:20|2446.83|2433.83|2443.64|2430.64|2446.98|2433.98|2443.47|2430.47|38
1621691970000|2021-05-22 13:59:30|2443.52|2430.52|2444.88|2431.88|2447.21|2434.21|2443.17|2430.17|40
1621691980000|2021-05-22 13:59:40|2444.55|2431.55|2444.67|2431.67|2444.74|2431.74|2444|2431|38
1621691990000|2021-05-22 13:59:50|2444.87|2431.87|2445.8|2432.8|2445.8|2432.8|2443.44|2430.44|30
1621692000000|2021-05-22 14:00:00|2445.55|2432.55|2453.21|2440.21|2453.21|2440.21|2445.55|2432.55|39
1621692010000|2021-05-22 14:00:10|2453.28|2440.28|2458.11|2445.11|2459.5|2446.5|2453.28|2440.28|39
1621692020000|2021-05-22 14:00:20|2457.94|2444.94|2454.06|2441.06|2457.94|2444.94|2453.12|2440.12|38
1621692030000|2021-05-22 14:00:30|2453.98|2440.98|2451.66|2438.66|2455.06|2442.06|2451.62|2438.62|38
1621692040000|2021-05-22 14:00:40|2451.59|2438.59|2443.95|2430.95|2451.82|2438.82|2443.44|2430.44|39
1621692050000|2021-05-22 14:00:50|2443.79|2430.79|2438.58|2425.58|2445.23|2432.23|2437.63|2424.63|40
1621692060000|2021-05-22 14:01:00|2439.12|2426.12|2441.08|2428.08|2441.59|2428.59|2438.48|2425.48|39
1621692070000|2021-05-22 14:01:10|2440.92|2427.92|2438.78|2425.78|2441.04|2428.04|2438.36|2425.36|40
1621692080000|2021-05-22 14:01:20|2438.93|2425.93|2438.47|2425.47|2438.99|2425.99|2437.04|2424.04|39
1621692090000|2021-05-22 14:01:30|2438.73|2425.73|2436.42|2423.42|2439.32|2426.32|2436.31|2423.31|37
1621692100000|2021-05-22 14:01:40|2436.55|2423.55|2439.11|2426.11|2439.12|2426.12|2436.55|2423.55|37
1621692110000|2021-05-22 14:01:50|2438.91|2425.91|2438.85|2425.85|2439.15|2426.15|2437.86|2424.86|38
1621692120000|2021-05-22 14:02:00|2438.81|2425.81|2437.2|2424.2|2439.23|2426.23|2437.2|2424.2|40
1621692130000|2021-05-22 14:02:10|2437.3|2424.3|2439.54|2426.54|2439.54|2426.54|2436.88|2423.88|39
1621692140000|2021-05-22 14:02:20|2439.93|2426.93|2440.91|2427.91|2441.38|2428.38|2439.93|2426.93|27
1621692150000|2021-05-22 14:02:30|2440.87|2427.87|2444.05|2431.05|2444.05|2431.05|2440.57|2427.57|30
1621692160000|2021-05-22 14:02:40|2444.1|2431.1|2442.57|2429.57|2445.65|2432.65|2442.45|2429.45|37
1621692170000|2021-05-22 14:02:50|2442.58|2429.58|2441.3|2428.3|2442.66|2429.66|2440.01|2427.01|37
1621692180000|2021-05-22 14:03:00|2441.32|2428.32|2444.12|2431.12|2444.15|2431.15|2441.3|2428.3|37
1621692190000|2021-05-22 14:03:10|2444.14|2431.14|2444.86|2431.86|2445.31|2432.31|2442.44|2429.44|40
1621692200000|2021-05-22 14:03:20|2444.33|2431.33|2443.54|2430.54|2445.24|2432.24|2443.53|2430.53|39
1621692210000|2021-05-22 14:03:30|2443.66|2430.66|2442.05|2429.05|2443.74|2430.74|2442|2429|34
1621692220000|2021-05-22 14:03:40|2442.1|2429.1|2441.72|2428.72|2443.4|2430.4|2441.68|2428.68|35
1621692230000|2021-05-22 14:03:50|2441.7|2428.7|2441.3|2428.3|2442.79|2429.79|2441.2|2428.2|32
1621692240000|2021-05-22 14:04:00|2441.21|2428.21|2440.22|2427.22|2441.21|2428.21|2439.26|2426.26|36
1621692250000|2021-05-22 14:04:10|2440.04|2427.04|2433.82|2420.82|2440.04|2427.04|2433.82|2420.82|39
1621692260000|2021-05-22 14:04:20|2433.94|2420.94|2433.71|2420.71|2435.28|2422.28|2433.19|2420.19|40
1621692270000|2021-05-22 14:04:30|2433.46|2420.46|2431.35|2418.35|2433.94|2420.94|2431.35|2418.35|40
1621692280000|2021-05-22 14:04:40|2431.46|2418.46|2431.9|2418.9|2432.39|2419.39|2431.28|2418.28|38
1621692290000|2021-05-22 14:04:50|2431.87|2418.87|2432.29|2419.29|2432.53|2419.53|2431.31|2418.31|39
1621692300000|2021-05-22 14:05:00|2432.28|2419.28|2437.53|2424.53|2437.57|2424.57|2431.9|2418.9|35
1621692310000|2021-05-22 14:05:10|2437.46|2424.46|2434.01|2421.01|2437.52|2424.52|2433.99|2420.99|34
1621692320000|2021-05-22 14:05:20|2434.18|2421.18|2432.86|2419.86|2434.18|2421.18|2431.89|2418.89|38
1621692330000|2021-05-22 14:05:30|2432.9|2419.9|2431.8|2418.8|2432.9|2419.9|2431.8|2418.8|36
1621692340000|2021-05-22 14:05:40|2431.79|2418.79|2431.16|2418.16|2431.86|2418.86|2430.93|2417.93|32
1621692350000|2021-05-22 14:05:50|2431.14|2418.14|2433.91|2420.91|2433.91|2420.91|2430.69|2417.69|39
1621692360000|2021-05-22 14:06:00|2433.79|2420.79|2433.4|2420.4|2434.74|2421.74|2433.37|2420.37|40
1621692370000|2021-05-22 14:06:10|2433.35|2420.35|2434.46|2421.46|2434.57|2421.57|2432.36|2419.36|39
1621692380000|2021-05-22 14:06:20|2434.18|2421.18|2431.93|2418.93|2434.25|2421.25|2431.76|2418.76|35
1621692390000|2021-05-22 14:06:30|2431.87|2418.87|2431.44|2418.44|2432.09|2419.09|2431.44|2418.44|32
1621692400000|2021-05-22 14:06:40|2431.46|2418.46|2429.27|2416.27|2431.73|2418.73|2427.46|2414.46|39
1621692410000|2021-05-22 14:06:50|2429.46|2416.46|2427.54|2414.54|2430.86|2417.86|2425.06|2412.06|40
1621692420000|2021-05-22 14:07:00|2427.84|2414.84|2424.6|2411.6|2427.84|2414.84|2423.82|2410.82|40
1621692430000|2021-05-22 14:07:10|2424.67|2411.67|2422.95|2409.95|2427.56|2414.56|2422.47|2409.47|38
1621692440000|2021-05-22 14:07:20|2423.03|2410.03|2420.66|2407.66|2423.39|2410.39|2420.48|2407.48|40
1621692450000|2021-05-22 14:07:30|2420.65|2407.65|2420.43|2407.43|2422.69|2409.69|2420.34|2407.34|39
1621692460000|2021-05-22 14:07:40|2420.21|2407.21|2422.03|2409.03|2422.59|2409.59|2419.32|2406.32|36
1621692470000|2021-05-22 14:07:50|2421.42|2408.42|2423.98|2410.98|2423.98|2410.98|2419.02|2406.02|39
1621692480000|2021-05-22 14:08:00|2424.65|2411.65|2424.68|2411.68|2425.09|2412.09|2423.02|2410.02|39
1621692490000|2021-05-22 14:08:10|2424.66|2411.66|2424.29|2411.29|2424.66|2411.66|2424.19|2411.19|33
1621692500000|2021-05-22 14:08:20|2423.91|2410.91|2420.68|2407.68|2423.91|2410.91|2420.28|2407.28|40
1621692510000|2021-05-22 14:08:30|2420.81|2407.81|2418.6|2405.6|2421.02|2408.02|2418.1|2405.1|34
1621692520000|2021-05-22 14:08:40|2418.66|2405.66|2418.68|2405.68|2420.12|2407.12|2418.55|2405.55|37
1621692530000|2021-05-22 14:08:50|2418.61|2405.61|2420.3|2407.3|2420.45|2407.45|2418.61|2405.61|38
1621692540000|2021-05-22 14:09:00|2420.31|2407.31|2421.18|2408.18|2421.18|2408.18|2419.64|2406.64|33
1621692550000|2021-05-22 14:09:10|2420.98|2407.98|2421.58|2408.58|2421.95|2408.95|2420.94|2407.94|37
1621692560000|2021-05-22 14:09:20|2421.57|2408.57|2418.69|2405.69|2421.74|2408.74|2417.72|2404.72|38
1621692570000|2021-05-22 14:09:30|2418.5|2405.5|2418.44|2405.44|2419.37|2406.37|2417.71|2404.71|40
1621692580000|2021-05-22 14:09:40|2418.34|2405.34|2415.72|2402.72|2418.34|2405.34|2415.65|2402.65|37
1621692590000|2021-05-22 14:09:50|2415.69|2402.69|2416.91|2403.91|2417.53|2404.53|2415.04|2402.04|39
1621692600000|2021-05-22 14:10:00|2416.53|2403.53|2410.14|2397.14|2416.53|2403.53|2410.02|2397.02|38
1621692610000|2021-05-22 14:10:10|2410.13|2397.13|2412.14|2399.14|2412.43|2399.43|2409.76|2396.76|37
1621692620000|2021-05-22 14:10:20|2412.46|2399.46|2416.22|2403.22|2416.47|2403.47|2412.46|2399.46|38
1621692630000|2021-05-22 14:10:30|2416.49|2403.49|2417.63|2404.63|2419.02|2406.02|2416.49|2403.49|40
1621692640000|2021-05-22 14:10:40|2417.51|2404.51|2414.03|2401.03|2417.51|2404.51|2413.96|2400.96|38
1621692650000|2021-05-22 14:10:50|2414|2401|2413.2|2400.2|2414.02|2401.02|2411.2|2398.2|39
1621692660000|2021-05-22 14:11:00|2412.83|2399.83|2411.12|2398.12|2412.83|2399.83|2410.19|2397.19|36
1621692670000|2021-05-22 14:11:10|2410.41|2397.41|2408.69|2395.69|2410.55|2397.55|2408.49|2395.49|37
1621692680000|2021-05-22 14:11:20|2409|2396|2411.25|2398.25|2411.25|2398.25|2408.91|2395.91|39
1621692690000|2021-05-22 14:11:30|2411.1|2398.1|2413.58|2400.58|2413.89|2400.89|2410.74|2397.74|37
1621692700000|2021-05-22 14:11:40|2413.57|2400.57|2413.81|2400.81|2413.81|2400.81|2412.98|2399.98|34
1621692710000|2021-05-22 14:11:50|2413.82|2400.82|2413.56|2400.56|2413.87|2400.87|2413.01|2400.01|35
1621692720000|2021-05-22 14:12:00|2413.63|2400.63|2417.36|2404.36|2417.74|2404.74|2413.63|2400.63|35
1621692730000|2021-05-22 14:12:10|2417.64|2404.64|2415.97|2402.97|2420.12|2407.12|2415.76|2402.76|38
1621692740000|2021-05-22 14:12:20|2415.88|2402.88|2411.68|2398.68|2416.06|2403.06|2411.68|2398.68|40
1621692750000|2021-05-22 14:12:30|2411.54|2398.54|2408.83|2395.83|2411.54|2398.54|2407.73|2394.73|38
1621692760000|2021-05-22 14:12:40|2408.85|2395.85|2409.09|2396.09|2410.89|2397.89|2408.08|2395.08|39
1621692770000|2021-05-22 14:12:50|2409.28|2396.28|2409.51|2396.51|2410.11|2397.11|2408.36|2395.36|38
1621692780000|2021-05-22 14:13:00|2409.7|2396.7|2411.48|2398.48|2411.53|2398.53|2409.68|2396.68|37
1621692790000|2021-05-22 14:13:10|2411.45|2398.45|2415.26|2402.26|2415.69|2402.69|2411.45|2398.45|39
1621692800000|2021-05-22 14:13:20|2415.48|2402.48|2412|2399|2415.58|2402.58|2411.82|2398.82|37
1621692810000|2021-05-22 14:13:30|2412.11|2399.11|2412.4|2399.4|2413.59|2400.59|2411.89|2398.89|35
1621692820000|2021-05-22 14:13:40|2412.42|2399.42|2415.5|2402.5|2415.64|2402.64|2412.42|2399.42|36
1621692830000|2021-05-22 14:13:50|2415.47|2402.47|2415.65|2402.65|2415.86|2402.86|2415.4|2402.4|35
1621692840000|2021-05-22 14:14:00|2415.64|2402.64|2415.62|2402.62|2415.82|2402.82|2415.46|2402.46|29
1621692850000|2021-05-22 14:14:10|2415.56|2402.56|2416.45|2403.45|2416.45|2403.45|2415.56|2402.56|33
1621692860000|2021-05-22 14:14:20|2416.49|2403.49|2413.89|2400.89|2416.58|2403.58|2413.81|2400.81|33
1621692870000|2021-05-22 14:14:30|2413.83|2400.83|2413.37|2400.37|2415.82|2402.82|2413.37|2400.37|36
1621692880000|2021-05-22 14:14:40|2413.54|2400.54|2409.74|2396.74|2413.57|2400.57|2409.74|2396.74|37
1621692890000|2021-05-22 14:14:50|2409.89|2396.89|2411.07|2398.07|2411.07|2398.07|2409.81|2396.81|38
1621692900000|2021-05-22 14:15:00|2411.08|2398.08|2407.84|2394.84|2411.08|2398.08|2407.84|2394.84|36
1621692910000|2021-05-22 14:15:10|2407.79|2394.79|2410.17|2397.17|2410.31|2397.31|2407.56|2394.56|36
1621692920000|2021-05-22 14:15:20|2410.12|2397.12|2410.94|2397.94|2410.94|2397.94|2410.12|2397.12|31
1621692930000|2021-05-22 14:15:30|2410.95|2397.95|2412.78|2399.78|2414.22|2401.22|2410.95|2397.95|37
1621692940000|2021-05-22 14:15:40|2412.45|2399.45|2409.13|2396.13|2412.45|2399.45|2409.06|2396.06|39
1621692950000|2021-05-22 14:15:50|2409.1|2396.1|2412.09|2399.09|2412.09|2399.09|2407.91|2394.91|36
1621692960000|2021-05-22 14:16:00|2412.57|2399.57|2413.29|2400.29|2413.61|2400.61|2411.15|2398.15|38
1621692970000|2021-05-22 14:16:10|2413.28|2400.28|2417.04|2404.04|2418.05|2405.05|2413.28|2400.28|40
1621692980000|2021-05-22 14:16:20|2417.74|2404.74|2417.12|2404.12|2418.94|2405.94|2416.7|2403.7|38
1621692990000|2021-05-22 14:16:30|2417.27|2404.27|2418.28|2405.28|2419.55|2406.55|2417.21|2404.21|40
1621693000000|2021-05-22 14:16:40|2418.3|2405.3|2417.8|2404.8|2419.58|2406.58|2417.57|2404.57|38
1621693010000|2021-05-22 14:16:50|2417.87|2404.87|2419.06|2406.06|2419.43|2406.43|2417.87|2404.87|36
1621693020000|2021-05-22 14:17:00|2418.98|2405.98|2418.38|2405.38|2419.49|2406.49|2418.03|2405.03|36
1621693030000|2021-05-22 14:17:10|2418.33|2405.33|2420.33|2407.33|2420.64|2407.64|2418.2|2405.2|39
1621693040000|2021-05-22 14:17:20|2420.34|2407.34|2426.27|2413.27|2426.39|2413.39|2420.22|2407.22|38
1621693050000|2021-05-22 14:17:30|2426.1|2413.1|2427.63|2414.63|2428.67|2415.67|2425.92|2412.92|40
1621693060000|2021-05-22 14:17:40|2427.58|2414.58|2428.45|2415.45|2428.9|2415.9|2427.58|2414.58|37
1621693070000|2021-05-22 14:17:50|2428.48|2415.48|2428.21|2415.21|2428.88|2415.88|2427.63|2414.63|36
1621693080000|2021-05-22 14:18:00|2428.26|2415.26|2427.66|2414.66|2428.26|2415.26|2427.47|2414.47|37
1621693090000|2021-05-22 14:18:10|2427.54|2414.54|2422.88|2409.88|2427.54|2414.54|2422.88|2409.88|38
1621693100000|2021-05-22 14:18:20|2422.66|2409.66|2422.71|2409.71|2422.89|2409.89|2421.65|2408.65|37
1621693110000|2021-05-22 14:18:30|2422.25|2409.25|2423.36|2410.36|2423.36|2410.36|2421.93|2408.93|35
1621693120000|2021-05-22 14:18:40|2423.55|2410.55|2423.91|2410.91|2424.95|2411.95|2423.45|2410.45|36
1621693130000|2021-05-22 14:18:50|2423.93|2410.93|2425.04|2412.04|2425.13|2412.13|2423.93|2410.93|33
1621693140000|2021-05-22 14:19:00|2424.63|2411.63|2425.55|2412.55|2425.71|2412.71|2424.63|2411.63|30
1621693150000|2021-05-22 14:19:10|2425.57|2412.57|2425.73|2412.73|2427.96|2414.96|2425.57|2412.57|34
1621693160000|2021-05-22 14:19:20|2425.71|2412.71|2422.76|2409.76|2425.71|2412.71|2422.76|2409.76|38
1621693170000|2021-05-22 14:19:30|2423.07|2410.07|2426.76|2413.76|2426.81|2413.81|2422.99|2409.99|35
1621693180000|2021-05-22 14:19:40|2426.7|2413.7|2426.64|2413.64|2426.92|2413.92|2426.37|2413.37|36
1621693190000|2021-05-22 14:19:50|2426.61|2413.61|2424.88|2411.88|2426.61|2413.61|2424.4|2411.4|36
1621693200000|2021-05-22 14:20:00|2424.85|2411.85|2428.26|2415.26|2429.18|2416.18|2424.78|2411.78|39
1621693210000|2021-05-22 14:20:10|2428.15|2415.15|2428.23|2415.23|2428.46|2415.46|2427.98|2414.98|35
1621693220000|2021-05-22 14:20:20|2428.26|2415.26|2427.08|2414.08|2428.42|2415.42|2426.77|2413.77|36
1621693230000|2021-05-22 14:20:30|2427.29|2414.29|2427.62|2414.62|2427.9|2414.9|2426.11|2413.11|34
1621693240000|2021-05-22 14:20:40|2427.67|2414.67|2427.58|2414.58|2428.07|2415.07|2427.24|2414.24|34
1621693250000|2021-05-22 14:20:50|2427.6|2414.6|2427.77|2414.77|2428.43|2415.43|2427.54|2414.54|33
1621693260000|2021-05-22 14:21:00|2427.82|2414.82|2428.23|2415.23|2428.33|2415.33|2427.41|2414.41|36
1621693270000|2021-05-22 14:21:10|2428.37|2415.37|2428.27|2415.27|2428.37|2415.37|2428.06|2415.06|27
1621693280000|2021-05-22 14:21:20|2428.35|2415.35|2429.83|2416.83|2430.04|2417.04|2428.22|2415.22|29
1621693290000|2021-05-22 14:21:30|2429.84|2416.84|2433.2|2420.2|2433.2|2420.2|2429.84|2416.84|36
1621693300000|2021-05-22 14:21:40|2433.32|2420.32|2432.74|2419.74|2434.21|2421.21|2432.7|2419.7|35
1621693310000|2021-05-22 14:21:50|2432.77|2419.77|2432.33|2419.33|2432.82|2419.82|2431.92|2418.92|25
1621693320000|2021-05-22 14:22:00|2432.37|2419.37|2434.15|2421.15|2434.59|2421.59|2432.37|2419.37|36
1621693330000|2021-05-22 14:22:10|2434.12|2421.12|2433.22|2420.22|2434.5|2421.5|2432.91|2419.91|37
1621693340000|2021-05-22 14:22:20|2433.32|2420.32|2432.4|2419.4|2433.55|2420.55|2432.14|2419.14|38
1621693350000|2021-05-22 14:22:30|2432.33|2419.33|2431.92|2418.92|2432.33|2419.33|2429.51|2416.51|36
1621693360000|2021-05-22 14:22:40|2431.89|2418.89|2432.72|2419.72|2432.72|2419.72|2431.8|2418.8|37
1621693370000|2021-05-22 14:22:50|2432.78|2419.78|2432.37|2419.37|2433.3|2420.3|2432.18|2419.18|31
1621693380000|2021-05-22 14:23:00|2432.26|2419.26|2432.45|2419.45|2432.45|2419.45|2431.56|2418.56|33
1621693390000|2021-05-22 14:23:10|2432.53|2419.53|2432.65|2419.65|2434.12|2421.12|2432.53|2419.53|32
1621693400000|2021-05-22 14:23:20|2432.6|2419.6|2433.03|2420.03|2433.03|2420.03|2431.92|2418.92|29
1621693410000|2021-05-22 14:23:30|2433.34|2420.34|2435.9|2422.9|2436.95|2423.95|2433.01|2420.01|36
1621693420000|2021-05-22 14:23:40|2436.01|2423.01|2435.76|2422.76|2436.46|2423.46|2435.08|2422.08|37
1621693430000|2021-05-22 14:23:50|2435.82|2422.82|2436.54|2423.54|2436.54|2423.54|2435.79|2422.79|34
1621693440000|2021-05-22 14:24:00|2436.55|2423.55|2439.09|2426.09|2439.56|2426.56|2436.55|2423.55|38
1621693450000|2021-05-22 14:24:10|2438.87|2425.87|2436.29|2423.29|2439.96|2426.96|2436.29|2423.29|39
1621693460000|2021-05-22 14:24:20|2436.26|2423.26|2438.7|2425.7|2439.23|2426.23|2436.09|2423.09|38
1621693470000|2021-05-22 14:24:30|2438.79|2425.79|2439.89|2426.89|2440.08|2427.08|2438.51|2425.51|32
1621693480000|2021-05-22 14:24:40|2440.1|2427.1|2440.1|2427.1|2441.04|2428.04|2439.91|2426.91|36
1621693490000|2021-05-22 14:24:50|2440.12|2427.12|2438.93|2425.93|2440.37|2427.37|2438.93|2425.93|31
1621693500000|2021-05-22 14:25:00|2438.65|2425.65|2440.89|2427.89|2440.89|2427.89|2438.1|2425.1|38
1621693510000|2021-05-22 14:25:10|2440.88|2427.88|2440.72|2427.72|2440.88|2427.88|2440.33|2427.33|27
1621693520000|2021-05-22 14:25:20|2440.71|2427.71|2440.05|2427.05|2440.8|2427.8|2438.86|2425.86|31
1621693530000|2021-05-22 14:25:30|2440.19|2427.19|2440.92|2427.92|2440.95|2427.95|2439.8|2426.8|34
1621693540000|2021-05-22 14:25:40|2440.91|2427.91|2441.24|2428.24|2441.24|2428.24|2440.33|2427.33|33
1621693550000|2021-05-22 14:25:50|2441.56|2428.56|2439.44|2426.44|2441.82|2428.82|2438.71|2425.71|36
1621693560000|2021-05-22 14:26:00|2439.45|2426.45|2440.35|2427.35|2440.6|2427.6|2439.13|2426.13|34
1621693570000|2021-05-22 14:26:10|2440.41|2427.41|2439.02|2426.02|2440.41|2427.41|2438.94|2425.94|33
1621693580000|2021-05-22 14:26:20|2439.01|2426.01|2439.88|2426.88|2440.23|2427.23|2439.01|2426.01|38
1621693590000|2021-05-22 14:26:30|2439.94|2426.94|2439.52|2426.52|2439.94|2426.94|2439.51|2426.51|19
1621693600000|2021-05-22 14:26:40|2439.58|2426.58|2439.54|2426.54|2439.9|2426.9|2439.45|2426.45|29
1621693610000|2021-05-22 14:26:50|2439.59|2426.59|2439.46|2426.46|2440.11|2427.11|2439.46|2426.46|37
1621693620000|2021-05-22 14:27:00|2439.41|2426.41|2438.62|2425.62|2439.69|2426.69|2438.62|2425.62|30
1621693630000|2021-05-22 14:27:10|2438.64|2425.64|2434.4|2421.4|2438.71|2425.71|2434.4|2421.4|35
1621693640000|2021-05-22 14:27:20|2433.93|2420.93|2432.48|2419.48|2434.04|2421.04|2431.32|2418.32|39
1621693650000|2021-05-22 14:27:30|2432.45|2419.45|2431.04|2418.04|2432.94|2419.94|2430.34|2417.34|36
1621693660000|2021-05-22 14:27:40|2430.45|2417.45|2430.8|2417.8|2431.12|2418.12|2428.72|2415.72|38
1621693670000|2021-05-22 14:27:50|2430.81|2417.81|2431.31|2418.31|2431.58|2418.58|2429.95|2416.95|39
1621693680000|2021-05-22 14:28:00|2431.34|2418.34|2428.33|2415.33|2431.52|2418.52|2428.33|2415.33|35
1621693690000|2021-05-22 14:28:10|2428.45|2415.45|2428.08|2415.08|2429.01|2416.01|2426.97|2413.97|39
1621693700000|2021-05-22 14:28:20|2427.63|2414.63|2426.16|2413.16|2428.65|2415.65|2426.16|2413.16|37
1621693710000|2021-05-22 14:28:30|2426.13|2413.13|2424.54|2411.54|2426.53|2413.53|2424.52|2411.52|34
1621693720000|2021-05-22 14:28:40|2424.55|2411.55|2426.18|2413.18|2426.47|2413.47|2424.53|2411.53|35
1621693730000|2021-05-22 14:28:50|2426.24|2413.24|2425.42|2412.42|2427.15|2414.15|2425.42|2412.42|34
1621693740000|2021-05-22 14:29:00|2425.56|2412.56|2426.15|2413.15|2427.85|2414.85|2425.56|2412.56|40
1621693750000|2021-05-22 14:29:10|2425.46|2412.46|2424.97|2411.97|2425.62|2412.62|2423.53|2410.53|39
1621693760000|2021-05-22 14:29:20|2424.84|2411.84|2426.03|2413.03|2426.03|2413.03|2424.45|2411.45|35
1621693770000|2021-05-22 14:29:30|2425.91|2412.91|2425.35|2412.35|2425.91|2412.91|2425.15|2412.15|35
1621693780000|2021-05-22 14:29:40|2425.58|2412.58|2425.25|2412.25|2425.59|2412.59|2423.5|2410.5|34
1621693790000|2021-05-22 14:29:50|2425.27|2412.27|2425.02|2412.02|2426.49|2413.49|2425.02|2412.02|34
1621693800000|2021-05-22 14:30:00|2425.09|2412.09|2424.05|2411.05|2425.09|2412.09|2423.54|2410.54|35
1621693810000|2021-05-22 14:30:10|2423.83|2410.83|2416.66|2403.66|2423.83|2410.83|2416.66|2403.66|36
1621693820000|2021-05-22 14:30:20|2416.11|2403.11|2417.55|2404.55|2417.55|2404.55|2415.54|2402.54|39
1621693830000|2021-05-22 14:30:30|2417.43|2404.43|2416.55|2403.55|2418.1|2405.1|2416.12|2403.12|38
1621693840000|2021-05-22 14:30:40|2416.19|2403.19|2417.85|2404.85|2418.06|2405.06|2416.19|2403.19|36
1621693850000|2021-05-22 14:30:50|2417.81|2404.81|2416.61|2403.61|2417.84|2404.84|2415.95|2402.95|32
1621693860000|2021-05-22 14:31:00|2416.67|2403.67|2416.6|2403.6|2416.76|2403.76|2415.83|2402.83|34
1621693870000|2021-05-22 14:31:10|2416.53|2403.53|2415.26|2402.26|2416.54|2403.54|2415.07|2402.07|31
1621693880000|2021-05-22 14:31:20|2415.27|2402.27|2413.96|2400.96|2415.41|2402.41|2413.96|2400.96|35
1621693890000|2021-05-22 14:31:30|2414|2401|2413.45|2400.45|2414.26|2401.26|2413.12|2400.12|36
1621693900000|2021-05-22 14:31:40|2413.47|2400.47|2414.15|2401.15|2414.51|2401.51|2413.47|2400.47|36
1621693910000|2021-05-22 14:31:50|2414.2|2401.2|2411.95|2398.95|2414.2|2401.2|2411.9|2398.9|38
1621693920000|2021-05-22 14:32:00|2411.45|2398.45|2410.18|2397.18|2411.57|2398.57|2409.71|2396.71|33
1621693930000|2021-05-22 14:32:10|2410.04|2397.04|2408.9|2395.9|2410.04|2397.04|2408.45|2395.45|34
1621693940000|2021-05-22 14:32:20|2408.79|2395.79|2408.09|2395.09|2408.79|2395.79|2407.87|2394.87|35
1621693950000|2021-05-22 14:32:30|2408.03|2395.03|2406.46|2393.46|2408.13|2395.13|2405.05|2392.05|35
1621693960000|2021-05-22 14:32:40|2405.65|2392.65|2403.22|2390.22|2405.79|2392.79|2403|2390|35
1621693970000|2021-05-22 14:32:50|2403.25|2390.25|2402.22|2389.22|2403.25|2390.25|2401.9|2388.9|35
1621693980000|2021-05-22 14:33:00|2402.02|2389.02|2403.22|2390.22|2403.22|2390.22|2401.53|2388.53|31
1621693990000|2021-05-22 14:33:10|2403.32|2390.32|2402.76|2389.76|2404.15|2391.15|2402.76|2389.76|36
1621694000000|2021-05-22 14:33:20|2402.61|2389.61|2401.51|2388.51|2402.69|2389.69|2401.36|2388.36|37
1621694010000|2021-05-22 14:33:30|2401.57|2388.57|2396.16|2383.16|2402.04|2389.04|2396.16|2383.16|38
1621694020000|2021-05-22 14:33:40|2395.82|2382.82|2383.58|2370.58|2395.87|2382.87|2382.49|2369.49|40
1621694030000|2021-05-22 14:33:50|2383.4|2370.4|2381.32|2368.32|2385.18|2372.18|2379.89|2366.89|40
1621694040000|2021-05-22 14:34:00|2381.41|2368.41|2384.63|2371.63|2384.63|2371.63|2381.41|2368.41|39
1621694050000|2021-05-22 14:34:10|2384.69|2371.69|2377.59|2364.59|2385.3|2372.3|2377.59|2364.59|40
1621694060000|2021-05-22 14:34:20|2377.51|2364.51|2365.74|2352.74|2377.51|2364.51|2365.74|2352.74|40
1621694070000|2021-05-22 14:34:30|2365.86|2352.86|2364.07|2351.07|2365.92|2352.92|2362.84|2349.84|40
1621694080000|2021-05-22 14:34:40|2363.92|2350.92|2374.44|2361.44|2374.44|2361.44|2363.38|2350.38|39
1621694090000|2021-05-22 14:34:50|2374.26|2361.26|2372.32|2359.32|2375.25|2362.25|2372.32|2359.32|37
1621694100000|2021-05-22 14:35:00|2372.35|2359.35|2380.08|2367.08|2380.08|2367.08|2372.28|2359.28|39
1621694110000|2021-05-22 14:35:10|2380.13|2367.13|2377.88|2364.88|2382.9|2369.9|2377.88|2364.88|38
1621694120000|2021-05-22 14:35:20|2378.28|2365.28|2378.99|2365.99|2380.15|2367.15|2377.47|2364.47|40
1621694130000|2021-05-22 14:35:30|2378.87|2365.87|2374.21|2361.21|2379.16|2366.16|2374.11|2361.11|39
1621694140000|2021-05-22 14:35:40|2374.54|2361.54|2363.22|2350.22|2374.57|2361.57|2362.79|2349.79|39
1621694150000|2021-05-22 14:35:50|2363.74|2350.74|2360.16|2347.16|2365.2|2352.2|2360.16|2347.16|40
1621694160000|2021-05-22 14:36:00|2360.11|2347.11|2361.91|2348.91|2363.59|2350.59|2359.57|2346.57|39
1621694170000|2021-05-22 14:36:10|2362.04|2349.04|2362.19|2349.19|2362.39|2349.39|2359.71|2346.71|38
1621694180000|2021-05-22 14:36:20|2362.2|2349.2|2365.02|2352.02|2365.12|2352.12|2361.96|2348.96|38
1621694190000|2021-05-22 14:36:30|2365.05|2352.05|2365.1|2352.1|2365.78|2352.78|2364.09|2351.09|39
1621694200000|2021-05-22 14:36:40|2365.07|2352.07|2360.64|2347.64|2366.37|2353.37|2360.64|2347.64|37
1621694210000|2021-05-22 14:36:50|2360.75|2347.75|2363.39|2350.39|2366.03|2353.03|2360.75|2347.75|40
1621694220000|2021-05-22 14:37:00|2363.38|2350.38|2365.13|2352.13|2366.36|2353.36|2363.38|2350.38|40
1621694230000|2021-05-22 14:37:10|2365.32|2352.32|2363.79|2350.79|2365.48|2352.48|2363.32|2350.32|39
1621694240000|2021-05-22 14:37:20|2363.83|2350.83|2360.89|2347.89|2363.83|2350.83|2360.89|2347.89|40
1621694250000|2021-05-22 14:37:30|2360.68|2347.68|2353.19|2340.19|2360.68|2347.68|2353.19|2340.19|37
1621694260000|2021-05-22 14:37:40|2353.47|2340.47|2352.75|2339.75|2355.76|2342.76|2351.16|2338.16|39
1621694270000|2021-05-22 14:37:50|2353.08|2340.08|2356.02|2343.02|2356.14|2343.14|2352.59|2339.59|38
1621694280000|2021-05-22 14:38:00|2356.27|2343.27|2356.94|2343.94|2361.12|2348.12|2356.27|2343.27|40
1621694290000|2021-05-22 14:38:10|2357.21|2344.21|2356.9|2343.9|2358.73|2345.73|2356.15|2343.15|38
1621694300000|2021-05-22 14:38:20|2357.14|2344.14|2359.52|2346.52|2359.54|2346.54|2356.73|2343.73|38
1621694310000|2021-05-22 14:38:30|2359.51|2346.51|2361.11|2348.11|2363.65|2350.65|2359.51|2346.51|40
1621694320000|2021-05-22 14:38:40|2361.35|2348.35|2360.37|2347.37|2362.91|2349.91|2360.37|2347.37|38
1621694330000|2021-05-22 14:38:50|2360.01|2347.01|2358.2|2345.2|2361.38|2348.38|2358.17|2345.17|37
1621694340000|2021-05-22 14:39:00|2358.15|2345.15|2361.62|2348.62|2361.66|2348.66|2357.97|2344.97|40
1621694350000|2021-05-22 14:39:10|2361.65|2348.65|2358.94|2345.94|2361.83|2348.83|2358.94|2345.94|38
1621694360000|2021-05-22 14:39:20|2358.75|2345.75|2357.19|2344.19|2359.12|2346.12|2356.98|2343.98|36
1621694370000|2021-05-22 14:39:30|2357.15|2344.15|2361.52|2348.52|2361.63|2348.63|2357.1|2344.1|40
1621694380000|2021-05-22 14:39:40|2361.61|2348.61|2368.14|2355.14|2368.14|2355.14|2361.56|2348.56|40
1621694390000|2021-05-22 14:39:50|2368.57|2355.57|2368.7|2355.7|2369.1|2356.1|2366.43|2353.43|40
1621694400000|2021-05-22 14:40:00|2368.69|2355.69|2365.42|2352.42|2368.69|2355.69|2363.82|2350.82|38
1621694410000|2021-05-22 14:40:10|2365.37|2352.37|2365.19|2352.19|2365.49|2352.49|2365.1|2352.1|36
1621694420000|2021-05-22 14:40:20|2365.34|2352.34|2364.19|2351.19|2365.65|2352.65|2363.57|2350.57|39
1621694430000|2021-05-22 14:40:30|2364.5|2351.5|2365.01|2352.01|2365.97|2352.97|2364|2351|38
1621694440000|2021-05-22 14:40:40|2364.9|2351.9|2365.01|2352.01|2365.43|2352.43|2364.2|2351.2|39
1621694450000|2021-05-22 14:40:50|2364.69|2351.69|2366.5|2353.5|2367.51|2354.51|2364.17|2351.17|38
1621694460000|2021-05-22 14:41:00|2366.22|2353.22|2359.58|2346.58|2366.35|2353.35|2359.58|2346.58|39
1621694470000|2021-05-22 14:41:10|2359.53|2346.53|2355.57|2342.57|2359.64|2346.64|2354.89|2341.89|38
1621694480000|2021-05-22 14:41:20|2356.04|2343.04|2357.02|2344.02|2358.13|2345.13|2356.04|2343.04|39
1621694490000|2021-05-22 14:41:30|2357|2344|2356.96|2343.96|2357.31|2344.31|2356.5|2343.5|40
1621694500000|2021-05-22 14:41:40|2356.97|2343.97|2357.72|2344.72|2357.72|2344.72|2356.36|2343.36|36
1621694510000|2021-05-22 14:41:50|2357.74|2344.74|2354.21|2341.21|2357.74|2344.74|2353.69|2340.69|39
1621694520000|2021-05-22 14:42:00|2353.74|2340.74|2354.45|2341.45|2354.72|2341.72|2353|2340|39
1621694530000|2021-05-22 14:42:10|2354.61|2341.61|2350.81|2337.81|2354.88|2341.88|2348.75|2335.75|39
1621694540000|2021-05-22 14:42:20|2350.5|2337.5|2352.8|2339.8|2352.8|2339.8|2350.23|2337.23|39
1621694550000|2021-05-22 14:42:30|2353.52|2340.52|2358.86|2345.86|2358.86|2345.86|2353.41|2340.41|39
1621694560000|2021-05-22 14:42:40|2359.26|2346.26|2358.35|2345.35|2359.55|2346.55|2357.7|2344.7|38
1621694570000|2021-05-22 14:42:50|2358.29|2345.29|2355.39|2342.39|2358.29|2345.29|2355.02|2342.02|39
1621694580000|2021-05-22 14:43:00|2355.76|2342.76|2358.08|2345.08|2359.18|2346.18|2355.31|2342.31|38
1621694590000|2021-05-22 14:43:10|2358.1|2345.1|2358.9|2345.9|2360.09|2347.09|2358.09|2345.09|40
1621694600000|2021-05-22 14:43:20|2357.97|2344.97|2355.17|2342.17|2358.66|2345.66|2355.17|2342.17|40
1621694610000|2021-05-22 14:43:30|2355.21|2342.21|2357.09|2344.09|2357.69|2344.69|2355.21|2342.21|38
1621694620000|2021-05-22 14:43:40|2357.07|2344.07|2356.38|2343.38|2359.13|2346.13|2356.18|2343.18|37
1621694630000|2021-05-22 14:43:50|2356.69|2343.69|2359.23|2346.23|2359.33|2346.33|2356.69|2343.69|38
1621694640000|2021-05-22 14:44:00|2359.29|2346.29|2356.66|2343.66|2359.46|2346.46|2355.56|2342.56|37
1621694650000|2021-05-22 14:44:10|2357.19|2344.19|2355.7|2342.7|2357.43|2344.43|2355.7|2342.7|37
1621694660000|2021-05-22 14:44:20|2355.69|2342.69|2352.83|2339.83|2356.43|2343.43|2352.83|2339.83|38
1621694670000|2021-05-22 14:44:30|2352.63|2339.63|2350.61|2337.61|2352.63|2339.63|2350.32|2337.32|35
1621694680000|2021-05-22 14:44:40|2350.56|2337.56|2353.84|2340.84|2354.26|2341.26|2350.56|2337.56|38
1621694690000|2021-05-22 14:44:50|2353.51|2340.51|2350.76|2337.76|2353.51|2340.51|2350.64|2337.64|40
1621694700000|2021-05-22 14:45:00|2350.64|2337.64|2356.57|2343.57|2357.08|2344.08|2348.98|2335.98|39
1621694710000|2021-05-22 14:45:10|2356.8|2343.8|2354.37|2341.37|2357.09|2344.09|2353.44|2340.44|36
1621694720000|2021-05-22 14:45:20|2354.58|2341.58|2356.9|2343.9|2357.25|2344.25|2354.58|2341.58|38
1621694730000|2021-05-22 14:45:30|2357.02|2344.02|2358.57|2345.57|2358.58|2345.58|2356.96|2343.96|37
1621694740000|2021-05-22 14:45:40|2358.64|2345.64|2358.49|2345.49|2359.91|2346.91|2358.22|2345.22|40
1621694750000|2021-05-22 14:45:50|2358.5|2345.5|2362.52|2349.52|2362.8|2349.8|2358.5|2345.5|39
1621694760000|2021-05-22 14:46:00|2362.46|2349.46|2364.51|2351.51|2364.51|2351.51|2362.44|2349.44|35
1621694770000|2021-05-22 14:46:10|2364.6|2351.6|2366.98|2353.98|2367.27|2354.27|2364.52|2351.52|37
1621694780000|2021-05-22 14:46:20|2366.86|2353.86|2366.37|2353.37|2367.7|2354.7|2366.35|2353.35|37
1621694790000|2021-05-22 14:46:30|2366.62|2353.62|2362.34|2349.34|2367.84|2354.84|2362.34|2349.34|37
1621694800000|2021-05-22 14:46:40|2362.79|2349.79|2357.77|2344.77|2362.79|2349.79|2357.77|2344.77|39
1621694810000|2021-05-22 14:46:50|2357.6|2344.6|2354.73|2341.73|2358.08|2345.08|2354.71|2341.71|39
1621694820000|2021-05-22 14:47:00|2354.79|2341.79|2341.2|2328.2|2354.79|2341.79|2339.76|2326.76|40
1621694830000|2021-05-22 14:47:10|2342.43|2329.43|2340.56|2327.56|2343.9|2330.9|2337.96|2324.96|40
1621694840000|2021-05-22 14:47:20|2340.35|2327.35|2342.57|2329.57|2343.93|2330.93|2340.35|2327.35|40
1621694850000|2021-05-22 14:47:30|2342.44|2329.44|2343.86|2330.86|2344.64|2331.64|2342.42|2329.42|40
1621694860000|2021-05-22 14:47:40|2344.33|2331.33|2348.28|2335.28|2349.13|2336.13|2344.2|2331.2|39
1621694870000|2021-05-22 14:47:50|2348.29|2335.29|2346.03|2333.03|2348.29|2335.29|2345.35|2332.35|38
1621694880000|2021-05-22 14:48:00|2346.15|2333.15|2353.42|2340.42|2353.42|2340.42|2346.15|2333.15|38
1621694890000|2021-05-22 14:48:10|2354.34|2341.34|2357.05|2344.05|2361.18|2348.18|2354.34|2341.34|39
1621694900000|2021-05-22 14:48:20|2357.03|2344.03|2353.8|2340.8|2357.33|2344.33|2353.8|2340.8|38
1621694910000|2021-05-22 14:48:30|2354.13|2341.13|2353.5|2340.5|2354.19|2341.19|2349.94|2336.94|37
1621694920000|2021-05-22 14:48:40|2354.13|2341.13|2350.48|2337.48|2356.05|2343.05|2349.27|2336.27|40
1621694930000|2021-05-22 14:48:50|2349.98|2336.98|2352.38|2339.38|2352.45|2339.45|2349.88|2336.88|40
1621694940000|2021-05-22 14:49:00|2352.56|2339.56|2355.47|2342.47|2355.77|2342.77|2352.16|2339.16|38
1621694950000|2021-05-22 14:49:10|2355.33|2342.33|2346.9|2333.9|2355.67|2342.67|2346.77|2333.77|38
1621694960000|2021-05-22 14:49:20|2347.06|2334.06|2348.02|2335.02|2348.21|2335.21|2346.74|2333.74|40
1621694970000|2021-05-22 14:49:30|2347.95|2334.95|2354.38|2341.38|2354.42|2341.42|2347.75|2334.75|38
1621694980000|2021-05-22 14:49:40|2354.08|2341.08|2356.64|2343.64|2356.64|2343.64|2353.17|2340.17|40
1621694990000|2021-05-22 14:49:50|2357.49|2344.49|2355.9|2342.9|2357.49|2344.49|2354.32|2341.32|36
1621695000000|2021-05-22 14:50:00|2356.57|2343.57|2359.1|2346.1|2359.1|2346.1|2355.53|2342.53|40
1621695010000|2021-05-22 14:50:10|2359.12|2346.12|2361.33|2348.33|2361.39|2348.39|2358.79|2345.79|37
1621695020000|2021-05-22 14:50:20|2361.3|2348.3|2363.32|2350.32|2363.32|2350.32|2359.85|2346.85|40
1621695030000|2021-05-22 14:50:30|2363.09|2350.09|2360.42|2347.42|2363.09|2350.09|2358.83|2345.83|40
1621695040000|2021-05-22 14:50:40|2361.08|2348.08|2359.59|2346.59|2361.79|2348.79|2359.5|2346.5|38
1621695050000|2021-05-22 14:50:50|2358.83|2345.83|2362.8|2349.8|2362.8|2349.8|2357.14|2344.14|38
1621695060000|2021-05-22 14:51:00|2362.79|2349.79|2362.52|2349.52|2362.92|2349.92|2361.09|2348.09|36
1621695070000|2021-05-22 14:51:10|2362.44|2349.44|2362.06|2349.06|2362.44|2349.44|2360.5|2347.5|38
1621695080000|2021-05-22 14:51:20|2362|2349|2365.14|2352.14|2365.27|2352.27|2361.86|2348.86|40
1621695090000|2021-05-22 14:51:30|2365.09|2352.09|2361.36|2348.36|2365.2|2352.2|2360.54|2347.54|38
1621695100000|2021-05-22 14:51:40|2361.42|2348.42|2361.24|2348.24|2362.56|2349.56|2361.02|2348.02|37
1621695110000|2021-05-22 14:51:50|2361.56|2348.56|2364.5|2351.5|2364.55|2351.55|2361.16|2348.16|38
1621695120000|2021-05-22 14:52:00|2364.29|2351.29|2365.46|2352.46|2365.46|2352.46|2363.23|2350.23|37
1621695130000|2021-05-22 14:52:10|2365.71|2352.71|2365.41|2352.41|2367.16|2354.16|2365.24|2352.24|38
1621695140000|2021-05-22 14:52:20|2365.36|2352.36|2363.85|2350.85|2365.95|2352.95|2363.71|2350.71|38
1621695150000|2021-05-22 14:52:30|2363.89|2350.89|2366.6|2353.6|2366.6|2353.6|2363.57|2350.57|38
1621695160000|2021-05-22 14:52:40|2366.31|2353.31|2365.99|2352.99|2366.31|2353.31|2365.37|2352.37|38
1621695170000|2021-05-22 14:52:50|2365.97|2352.97|2368.28|2355.28|2368.45|2355.45|2365.97|2352.97|37
1621695180000|2021-05-22 14:53:00|2368.17|2355.17|2369.75|2356.75|2369.75|2356.75|2367.77|2354.77|35
1621695190000|2021-05-22 14:53:10|2370.29|2357.29|2369.64|2356.64|2370.36|2357.36|2369.16|2356.16|38
1621695200000|2021-05-22 14:53:20|2369.55|2356.55|2369.62|2356.62|2370.61|2357.61|2368.91|2355.91|39
1621695210000|2021-05-22 14:53:30|2369.64|2356.64|2368.91|2355.91|2369.83|2356.83|2367.47|2354.47|37
1621695220000|2021-05-22 14:53:40|2369.14|2356.14|2366.53|2353.53|2369.17|2356.17|2366.53|2353.53|39
1621695230000|2021-05-22 14:53:50|2365.63|2352.63|2365.13|2352.13|2365.63|2352.63|2362.83|2349.83|37
1621695240000|2021-05-22 14:54:00|2365.02|2352.02|2369.19|2356.19|2369.25|2356.25|2365.02|2352.02|40
1621695250000|2021-05-22 14:54:10|2369.03|2356.03|2368.76|2355.76|2369.37|2356.37|2366.88|2353.88|38
1621695260000|2021-05-22 14:54:20|2368.73|2355.73|2371.89|2358.89|2371.89|2358.89|2368.73|2355.73|38
1621695270000|2021-05-22 14:54:30|2371.98|2358.98|2373.33|2360.33|2375.87|2362.87|2371.9|2358.9|39
1621695280000|2021-05-22 14:54:40|2373.31|2360.31|2377.06|2364.06|2377.06|2364.06|2372.69|2359.69|40
1621695290000|2021-05-22 14:54:50|2377.17|2364.17|2375.71|2362.71|2377.37|2364.37|2375.65|2362.65|39
1621695300000|2021-05-22 14:55:00|2374.74|2361.74|2374.99|2361.99|2377.09|2364.09|2373.97|2360.97|40
1621695310000|2021-05-22 14:55:10|2375.03|2362.03|2374.94|2361.94|2375.22|2362.22|2373.14|2360.14|39
1621695320000|2021-05-22 14:55:20|2374.96|2361.96|2375.23|2362.23|2375.87|2362.87|2374.93|2361.93|37
1621695330000|2021-05-22 14:55:30|2375.31|2362.31|2376.76|2363.76|2377.25|2364.25|2375.28|2362.28|37
1621695340000|2021-05-22 14:55:40|2376.83|2363.83|2372.43|2359.43|2376.83|2363.83|2372.43|2359.43|37
1621695350000|2021-05-22 14:55:50|2372.36|2359.36|2373.3|2360.3|2373.3|2360.3|2370.43|2357.43|37
1621695360000|2021-05-22 14:56:00|2373.26|2360.26|2374.83|2361.83|2376.75|2363.75|2373.18|2360.18|39
1621695370000|2021-05-22 14:56:10|2374.96|2361.96|2373.39|2360.39|2375.75|2362.75|2373.28|2360.28|39
1621695380000|2021-05-22 14:56:20|2373.26|2360.26|2373.05|2360.05|2375.91|2362.91|2373.05|2360.05|38
1621695390000|2021-05-22 14:56:30|2372.22|2359.22|2374.98|2361.98|2375.5|2362.5|2370.94|2357.94|39
1621695400000|2021-05-22 14:56:40|2374.47|2361.47|2374.31|2361.31|2374.5|2361.5|2373.55|2360.55|38
1621695410000|2021-05-22 14:56:50|2374.24|2361.24|2373|2360|2374.24|2361.24|2372.17|2359.17|33
1621695420000|2021-05-22 14:57:00|2372.72|2359.72|2368.2|2355.2|2372.79|2359.79|2368.13|2355.13|40
1621695430000|2021-05-22 14:57:10|2368.01|2355.01|2366.97|2353.97|2368.01|2355.01|2364.72|2351.72|40
1621695440000|2021-05-22 14:57:20|2366.59|2353.59|2367.68|2354.68|2367.86|2354.86|2365.75|2352.75|38
1621695450000|2021-05-22 14:57:30|2367.8|2354.8|2367.53|2354.53|2368.16|2355.16|2366.93|2353.93|38
1621695460000|2021-05-22 14:57:40|2367.88|2354.88|2369.69|2356.69|2370.72|2357.72|2367.88|2354.88|39
1621695470000|2021-05-22 14:57:50|2369.7|2356.7|2367.95|2354.95|2370.46|2357.46|2367.95|2354.95|38
1621695480000|2021-05-22 14:58:00|2367.69|2354.69|2370.98|2357.98|2370.98|2357.98|2367.48|2354.48|40
1621695490000|2021-05-22 14:58:10|2370.85|2357.85|2368.43|2355.43|2370.85|2357.85|2368.41|2355.41|39
1621695500000|2021-05-22 14:58:20|2368.45|2355.45|2367.32|2354.32|2368.92|2355.92|2367.32|2354.32|36
1621695510000|2021-05-22 14:58:30|2366.97|2353.97|2368.51|2355.51|2369.46|2356.46|2366.02|2353.02|38
1621695520000|2021-05-22 14:58:40|2368.67|2355.67|2371.64|2358.64|2371.66|2358.66|2368.67|2355.67|31
1621695530000|2021-05-22 14:58:50|2371.83|2358.83|2372.42|2359.42|2373.8|2360.8|2371.8|2358.8|39
1621695540000|2021-05-22 14:59:00|2372.51|2359.51|2370.25|2357.25|2372.76|2359.76|2369.61|2356.61|37
1621695550000|2021-05-22 14:59:10|2370.29|2357.29|2370.9|2357.9|2370.9|2357.9|2369.36|2356.36|39
1621695560000|2021-05-22 14:59:20|2370.93|2357.93|2371.83|2358.83|2372.02|2359.02|2369.52|2356.52|39
1621695570000|2021-05-22 14:59:30|2371.76|2358.76|2369.4|2356.4|2371.76|2358.76|2369.4|2356.4|37
1621695580000|2021-05-22 14:59:40|2369.35|2356.35|2369.96|2356.96|2370.21|2357.21|2368.63|2355.63|36
1621695590000|2021-05-22 14:59:50|2370.1|2357.1|2371.11|2358.11|2371.25|2358.25|2369.59|2356.59|35
1621695600000|2021-05-22 15:00:00|2370.84|2357.84|2374.02|2361.02|2374.02|2361.02|2370.37|2357.37|39
1621695610000|2021-05-22 15:00:10|2374.05|2361.05|2375.43|2362.43|2378.02|2365.02|2374.03|2361.03|40
1621695620000|2021-05-22 15:00:20|2375.03|2362.03|2368.43|2355.43|2375.1|2362.1|2368.43|2355.43|40
1621695630000|2021-05-22 15:00:30|2368.39|2355.39|2369.16|2356.16|2370.03|2357.03|2367.27|2354.27|39
1621695640000|2021-05-22 15:00:40|2369.13|2356.13|2372.15|2359.15|2372.15|2359.15|2367.42|2354.42|37
1621695650000|2021-05-22 15:00:50|2372.19|2359.19|2370.58|2357.58|2372.34|2359.34|2370.03|2357.03|38
1621695660000|2021-05-22 15:01:00|2370.6|2357.6|2374.67|2361.67|2374.67|2361.67|2370.51|2357.51|39
1621695670000|2021-05-22 15:01:10|2374.6|2361.6|2376.86|2363.86|2376.86|2363.86|2373.98|2360.98|38
1621695680000|2021-05-22 15:01:20|2376.6|2363.6|2375.95|2362.95|2376.6|2363.6|2375.77|2362.77|36
1621695690000|2021-05-22 15:01:30|2375.75|2362.75|2376.22|2363.22|2378.46|2365.46|2375.71|2362.71|38
1621695700000|2021-05-22 15:01:40|2376.3|2363.3|2379.85|2366.85|2379.95|2366.95|2376.08|2363.08|39
1621695710000|2021-05-22 15:01:50|2379.97|2366.97|2380.25|2367.25|2380.97|2367.97|2379.51|2366.51|36
1621695720000|2021-05-22 15:02:00|2381.37|2368.37|2385.44|2372.44|2385.87|2372.87|2380.84|2367.84|40
1621695730000|2021-05-22 15:02:10|2385.58|2372.58|2384.11|2371.11|2386.48|2373.48|2383.82|2370.82|37
1621695740000|2021-05-22 15:02:20|2383.73|2370.73|2381.34|2368.34|2383.89|2370.89|2381.14|2368.14|39
1621695750000|2021-05-22 15:02:30|2381.32|2368.32|2381.46|2368.46|2381.76|2368.76|2380.89|2367.89|37
1621695760000|2021-05-22 15:02:40|2382.05|2369.05|2379.69|2366.69|2382.11|2369.11|2379.67|2366.67|39
1621695770000|2021-05-22 15:02:50|2379.6|2366.6|2377.41|2364.41|2379.78|2366.78|2377.41|2364.41|36
1621695780000|2021-05-22 15:03:00|2378.03|2365.03|2379.37|2366.37|2379.92|2366.92|2377.23|2364.23|39
1621695790000|2021-05-22 15:03:10|2379.47|2366.47|2379.93|2366.93|2379.93|2366.93|2376.79|2363.79|38
1621695800000|2021-05-22 15:03:20|2380.09|2367.09|2380.63|2367.63|2381.08|2368.08|2379.95|2366.95|39
1621695810000|2021-05-22 15:03:30|2380.48|2367.48|2379.97|2366.97|2381.29|2368.29|2378.56|2365.56|39
1621695820000|2021-05-22 15:03:40|2380.12|2367.12|2377.61|2364.61|2380.45|2367.45|2377.51|2364.51|39
1621695830000|2021-05-22 15:03:50|2378.24|2365.24|2378.12|2365.12|2378.25|2365.25|2376.78|2363.78|37
1621695840000|2021-05-22 15:04:00|2378.3|2365.3|2380.95|2367.95|2380.95|2367.95|2378.3|2365.3|40
1621695850000|2021-05-22 15:04:10|2380.96|2367.96|2381.09|2368.09|2381.81|2368.81|2380.73|2367.73|38
1621695860000|2021-05-22 15:04:20|2381.16|2368.16|2381.51|2368.51|2381.66|2368.66|2381.11|2368.11|36
1621695870000|2021-05-22 15:04:30|2381.69|2368.69|2379.65|2366.65|2383.34|2370.34|2379.65|2366.65|37
1621695880000|2021-05-22 15:04:40|2379.3|2366.3|2378.91|2365.91|2379.72|2366.72|2377.36|2364.36|38
1621695890000|2021-05-22 15:04:50|2378.96|2365.96|2378.68|2365.68|2379.95|2366.95|2378.49|2365.49|38
1621695900000|2021-05-22 15:05:00|2378.72|2365.72|2381.16|2368.16|2381.23|2368.23|2378.72|2365.72|32
1621695910000|2021-05-22 15:05:10|2381.11|2368.11|2379.87|2366.87|2381.19|2368.19|2379.53|2366.53|35
1621695920000|2021-05-22 15:05:20|2380.27|2367.27|2379.31|2366.31|2380.56|2367.56|2378.98|2365.98|31
1621695930000|2021-05-22 15:05:30|2379.08|2366.08|2378.47|2365.47|2379.33|2366.33|2378.19|2365.19|28
1621695940000|2021-05-22 15:05:40|2378.28|2365.28|2376.15|2363.15|2378.28|2365.28|2376.15|2363.15|27
1621695950000|2021-05-22 15:05:50|2376.13|2363.13|2372.29|2359.29|2376.13|2363.13|2372.29|2359.29|36
1621695960000|2021-05-22 15:06:00|2372.24|2359.24|2373.26|2360.26|2373.66|2360.66|2371.85|2358.85|38
1621695970000|2021-05-22 15:06:10|2373.29|2360.29|2374.96|2361.96|2376.3|2363.3|2373.29|2360.29|37
1621695980000|2021-05-22 15:06:20|2375.16|2362.16|2374.03|2361.03|2375.77|2362.77|2373.95|2360.95|36
1621695990000|2021-05-22 15:06:30|2374.16|2361.16|2372.9|2359.9|2374.16|2361.16|2371.34|2358.34|36
1621696000000|2021-05-22 15:06:40|2372.81|2359.81|2371.66|2358.66|2372.81|2359.81|2371.61|2358.61|35
1621696010000|2021-05-22 15:06:50|2371.84|2358.84|2369.16|2356.16|2372.32|2359.32|2369.16|2356.16|36
1621696020000|2021-05-22 15:07:00|2369.05|2356.05|2360.47|2347.47|2369.31|2356.31|2360.47|2347.47|38
1621696030000|2021-05-22 15:07:10|2360.35|2347.35|2359.66|2346.66|2360.35|2347.35|2357.11|2344.11|39
1621696040000|2021-05-22 15:07:20|2359.79|2346.79|2361.65|2348.65|2362.08|2349.08|2359.72|2346.72|37
1621696050000|2021-05-22 15:07:30|2361.85|2348.85|2360.78|2347.78|2362.48|2349.48|2360.78|2347.78|36
1621696060000|2021-05-22 15:07:40|2360.88|2347.88|2359.15|2346.15|2360.88|2347.88|2359.07|2346.07|37
1621696070000|2021-05-22 15:07:50|2359.08|2346.08|2358.34|2345.34|2359.81|2346.81|2357.34|2344.34|35
1621696080000|2021-05-22 15:08:00|2358.47|2345.47|2362.42|2349.42|2362.42|2349.42|2358.47|2345.47|40
1621696090000|2021-05-22 15:08:10|2362.59|2349.59|2357.51|2344.51|2362.59|2349.59|2357.3|2344.3|38
1621696100000|2021-05-22 15:08:20|2357|2344|2350.88|2337.88|2357|2344|2350.82|2337.82|37
1621696110000|2021-05-22 15:08:30|2350.36|2337.36|2355.25|2342.25|2355.38|2342.38|2348.89|2335.89|39
1621696120000|2021-05-22 15:08:40|2355.24|2342.24|2354.16|2341.16|2355.36|2342.36|2352.81|2339.81|35
1621696130000|2021-05-22 15:08:50|2354.42|2341.42|2355.23|2342.23|2355.23|2342.23|2353.31|2340.31|37
1621696140000|2021-05-22 15:09:00|2355.24|2342.24|2358.51|2345.51|2359.64|2346.64|2355.24|2342.24|37
1621696150000|2021-05-22 15:09:10|2358.48|2345.48|2353.16|2340.16|2358.74|2345.74|2353.16|2340.16|32
1621696160000|2021-05-22 15:09:20|2352.55|2339.55|2350.37|2337.37|2352.55|2339.55|2350.37|2337.37|36
1621696170000|2021-05-22 15:09:30|2350.47|2337.47|2348.12|2335.12|2350.81|2337.81|2347.77|2334.77|37
1621696180000|2021-05-22 15:09:40|2348.02|2335.02|2342|2329|2348.4|2335.4|2342|2329|37
1621696190000|2021-05-22 15:09:50|2342.73|2329.73|2347.12|2334.12|2347.12|2334.12|2342.43|2329.43|39
1621696200000|2021-05-22 15:10:00|2346.94|2333.94|2350.33|2337.33|2350.37|2337.37|2346.56|2333.56|36
1621696210000|2021-05-22 15:10:10|2350.22|2337.22|2349.56|2336.56|2350.81|2337.81|2348.37|2335.37|37
1621696220000|2021-05-22 15:10:20|2349.61|2336.61|2340.95|2327.95|2349.83|2336.83|2340.95|2327.95|40
1621696230000|2021-05-22 15:10:30|2341.94|2328.94|2334.1|2321.1|2342.04|2329.04|2333.98|2320.98|40
1621696240000|2021-05-22 15:10:40|2334.12|2321.12|2336.28|2323.28|2338.09|2325.09|2334.12|2321.12|39
1621696250000|2021-05-22 15:10:50|2336.33|2323.33|2335.95|2322.95|2336.33|2323.33|2332.03|2319.03|35
1621696260000|2021-05-22 15:11:00|2335.3|2322.3|2337.04|2324.04|2337.59|2324.59|2334.68|2321.68|37
1621696270000|2021-05-22 15:11:10|2336.38|2323.38|2332.37|2319.37|2336.39|2323.39|2332.23|2319.23|36
1621696280000|2021-05-22 15:11:20|2332.46|2319.46|2332.11|2319.11|2332.46|2319.46|2331.65|2318.65|36
1621696290000|2021-05-22 15:11:30|2331.45|2318.45|2321.45|2308.45|2331.46|2318.46|2321.45|2308.45|37
1621696300000|2021-05-22 15:11:40|2321.64|2308.64|2324.6|2311.6|2328.1|2315.1|2321.64|2308.64|41
1621696310000|2021-05-22 15:11:50|2324.25|2311.25|2320.01|2307.01|2324.57|2311.57|2317.32|2304.32|37
1621696320000|2021-05-22 15:12:00|2320.38|2307.38|2319.52|2306.52|2321.21|2308.21|2318.35|2305.35|40
1621696330000|2021-05-22 15:12:10|2319.57|2306.57|2317.39|2304.39|2320.09|2307.09|2316.27|2303.27|40
1621696340000|2021-05-22 15:12:20|2317.26|2304.26|2315.17|2302.17|2321.76|2308.76|2314.28|2301.28|39
1621696350000|2021-05-22 15:12:30|2314.91|2301.91|2313.37|2300.37|2316.67|2303.67|2312.02|2299.02|39
1621696360000|2021-05-22 15:12:40|2313.41|2300.41|2312.66|2299.66|2313.53|2300.53|2310.17|2297.17|37
1621696370000|2021-05-22 15:12:50|2312.54|2299.54|2316.33|2303.33|2316.33|2303.33|2309.61|2296.61|37
1621696380000|2021-05-22 15:13:00|2316.41|2303.41|2316.79|2303.79|2319.16|2306.16|2313.14|2300.14|39
1621696390000|2021-05-22 15:13:10|2316.78|2303.78|2312.28|2299.28|2316.78|2303.78|2310.74|2297.74|37
1621696400000|2021-05-22 15:13:20|2312.13|2299.13|2314.34|2301.34|2314.34|2301.34|2309.93|2296.93|37
1621696410000|2021-05-22 15:13:30|2314.46|2301.46|2314.77|2301.77|2316.02|2303.02|2310.58|2297.58|39
1621696420000|2021-05-22 15:13:40|2314.85|2301.85|2314.06|2301.06|2315.66|2302.66|2311.25|2298.25|38
1621696430000|2021-05-22 15:13:50|2313.83|2300.83|2316.88|2303.88|2317.99|2304.99|2310.83|2297.83|39
1621696440000|2021-05-22 15:14:00|2316.93|2303.93|2323.01|2310.01|2323.01|2310.01|2316.31|2303.31|40
1621696450000|2021-05-22 15:14:10|2323.07|2310.07|2317.93|2304.93|2323.07|2310.07|2317.29|2304.29|38
1621696460000|2021-05-22 15:14:20|2317.92|2304.92|2317.08|2304.08|2317.93|2304.93|2314.55|2301.55|39
1621696470000|2021-05-22 15:14:30|2317.19|2304.19|2317.96|2304.96|2320.02|2307.02|2314.95|2301.95|40
1621696480000|2021-05-22 15:14:40|2319.97|2306.97|2316.12|2303.12|2319.97|2306.97|2314.95|2301.95|39
1621696490000|2021-05-22 15:14:50|2316.1|2303.1|2314.07|2301.07|2316.1|2303.1|2313.51|2300.51|37
1621696500000|2021-05-22 15:15:00|2313.8|2300.8|2318.5|2305.5|2320.21|2307.21|2313.73|2300.73|39
1621696510000|2021-05-22 15:15:10|2318.56|2305.56|2315.35|2302.35|2319.15|2306.15|2315.35|2302.35|38
1621696520000|2021-05-22 15:15:20|2315.37|2302.37|2311.98|2298.98|2316.3|2303.3|2311.98|2298.98|37
1621696530000|2021-05-22 15:15:30|2312|2299|2310.83|2297.83|2312|2299|2310.34|2297.34|39
1621696540000|2021-05-22 15:15:40|2310.77|2297.77|2309.72|2296.72|2311|2298|2309.72|2296.72|32
1621696550000|2021-05-22 15:15:50|2309.59|2296.59|2304.88|2291.88|2309.64|2296.64|2303.04|2290.04|39
1621696560000|2021-05-22 15:16:00|2305.01|2292.01|2309.09|2296.09|2309.13|2296.13|2305.01|2292.01|38
1621696570000|2021-05-22 15:16:10|2309.02|2296.02|2302.85|2289.85|2309.02|2296.02|2302.78|2289.78|40
1621696580000|2021-05-22 15:16:20|2302.83|2289.83|2304.52|2291.52|2305.08|2292.08|2302.32|2289.32|38
1621696590000|2021-05-22 15:16:30|2304.27|2291.27|2303.77|2290.77|2304.42|2291.42|2302.58|2289.58|39
1621696600000|2021-05-22 15:16:40|2302.19|2289.19|2303.79|2290.79|2303.82|2290.82|2301.7|2288.7|39
1621696610000|2021-05-22 15:16:50|2304.16|2291.16|2303.89|2290.89|2304.87|2291.87|2303.26|2290.26|34
1621696620000|2021-05-22 15:17:00|2303.9|2290.9|2311.41|2298.41|2311.41|2298.41|2303.72|2290.72|37
1621696630000|2021-05-22 15:17:10|2311.12|2298.12|2313.68|2300.68|2316.61|2303.61|2311.12|2298.12|38
1621696640000|2021-05-22 15:17:20|2314.21|2301.21|2317.16|2304.16|2317.5|2304.5|2313.9|2300.9|33
1621696650000|2021-05-22 15:17:30|2317.15|2304.15|2311.25|2298.25|2317.15|2304.15|2311.25|2298.25|32
1621696660000|2021-05-22 15:17:40|2310.97|2297.97|2314.51|2301.51|2314.51|2301.51|2309.92|2296.92|37
1621696670000|2021-05-22 15:17:50|2314.96|2301.96|2313.18|2300.18|2316.87|2303.87|2311.45|2298.45|39
1621696680000|2021-05-22 15:18:00|2313.42|2300.42|2315.51|2302.51|2317.47|2304.47|2313.19|2300.19|39
1621696690000|2021-05-22 15:18:10|2315.63|2302.63|2319.97|2306.97|2319.97|2306.97|2315.6|2302.6|39
1621696700000|2021-05-22 15:18:20|2319.85|2306.85|2321.01|2308.01|2321.01|2308.01|2318.76|2305.76|35
1621696710000|2021-05-22 15:18:30|2321.13|2308.13|2322.56|2309.56|2323.4|2310.4|2321.13|2308.13|38
1621696720000|2021-05-22 15:18:40|2322.45|2309.45|2319.74|2306.74|2322.52|2309.52|2319.74|2306.74|34
1621696730000|2021-05-22 15:18:50|2319.72|2306.72|2321.46|2308.46|2321.99|2308.99|2319.58|2306.58|33
1621696740000|2021-05-22 15:19:00|2321.47|2308.47|2322.6|2309.6|2322.6|2309.6|2321.47|2308.47|27
1621696750000|2021-05-22 15:19:10|2322.69|2309.69|2323.86|2310.86|2323.99|2310.99|2322.69|2309.69|30
1621696760000|2021-05-22 15:19:20|2324.05|2311.05|2323.81|2310.81|2324.26|2311.26|2323.77|2310.77|30
1621696770000|2021-05-22 15:19:30|2324|2311|2320.86|2307.86|2324.06|2311.06|2320.86|2307.86|30
1621696780000|2021-05-22 15:19:40|2320.87|2307.87|2321.1|2308.1|2321.43|2308.43|2320.8|2307.8|22
1621696790000|2021-05-22 15:19:50|2321.25|2308.25|2317.58|2304.58|2321.27|2308.27|2317.58|2304.58|32
1621696800000|2021-05-22 15:20:00|2317.52|2304.52|2317.74|2304.74|2317.77|2304.77|2313.23|2300.23|40
1621696810000|2021-05-22 15:20:10|2317.87|2304.87|2321.44|2308.44|2321.44|2308.44|2317.87|2304.87|31
1621696820000|2021-05-22 15:20:20|2322.01|2309.01|2320.45|2307.45|2322.28|2309.28|2319.88|2306.88|29
1621696830000|2021-05-22 15:20:30|2320.46|2307.46|2321.93|2308.93|2322.16|2309.16|2319.74|2306.74|37
1621696840000|2021-05-22 15:20:40|2321.45|2308.45|2320.22|2307.22|2321.65|2308.65|2319.83|2306.83|37
1621696850000|2021-05-22 15:20:50|2320.21|2307.21|2321.37|2308.37|2322.21|2309.21|2320.21|2307.21|33
1621696860000|2021-05-22 15:21:00|2321.38|2308.38|2321.75|2308.75|2321.75|2308.75|2321.25|2308.25|23
1621696870000|2021-05-22 15:21:10|2321.76|2308.76|2323.83|2310.83|2323.88|2310.88|2321.76|2308.76|24
1621696880000|2021-05-22 15:21:20|2324.78|2311.78|2324.57|2311.57|2324.95|2311.95|2324.41|2311.41|23
1621696890000|2021-05-22 15:21:30|2324.56|2311.56|2318.13|2305.13|2324.56|2311.56|2318.05|2305.05|36
1621696900000|2021-05-22 15:21:40|2318.39|2305.39|2322.1|2309.1|2322.11|2309.11|2318.01|2305.01|34
1621696910000|2021-05-22 15:21:50|2322.33|2309.33|2323.35|2310.35|2323.35|2310.35|2320.93|2307.93|36
1621696920000|2021-05-22 15:22:00|2322.75|2309.75|2325.26|2312.26|2325.29|2312.29|2322.75|2309.75|40
1621696930000|2021-05-22 15:22:10|2325.14|2312.14|2323.7|2310.7|2325.14|2312.14|2323.47|2310.47|38
1621696940000|2021-05-22 15:22:20|2323.65|2310.65|2325.19|2312.19|2325.54|2312.54|2323.65|2310.65|33
1621696950000|2021-05-22 15:22:30|2325.24|2312.24|2325.37|2312.37|2326.68|2313.68|2325.24|2312.24|30
1621696960000|2021-05-22 15:22:40|2325.36|2312.36|2325.21|2312.21|2325.39|2312.39|2324.2|2311.2|31
1621696970000|2021-05-22 15:22:50|2325.16|2312.16|2325.2|2312.2|2325.35|2312.35|2325.12|2312.12|29
1621696980000|2021-05-22 15:23:00|2325.19|2312.19|2326.01|2313.01|2326.01|2313.01|2324.83|2311.83|33
1621696990000|2021-05-22 15:23:10|2326.05|2313.05|2325.51|2312.51|2327.34|2314.34|2325.42|2312.42|35
1621697000000|2021-05-22 15:23:20|2325.47|2312.47|2326.23|2313.23|2326.31|2313.31|2325.4|2312.4|26
1621697010000|2021-05-22 15:23:30|2326.2|2313.2|2326.04|2313.04|2326.38|2313.38|2325.88|2312.88|26
1621697020000|2021-05-22 15:23:40|2325.97|2312.97|2322.31|2309.31|2325.97|2312.97|2322.31|2309.31|33
1621697030000|2021-05-22 15:23:50|2322.18|2309.18|2321.59|2308.59|2322.18|2309.18|2320.38|2307.38|38
1621697040000|2021-05-22 15:24:00|2321.41|2308.41|2324.87|2311.87|2324.88|2311.88|2321.3|2308.3|38
1621697050000|2021-05-22 15:24:10|2324.93|2311.93|2324.29|2311.29|2325.58|2312.58|2323.99|2310.99|28
1621697060000|2021-05-22 15:24:20|2324.28|2311.28|2326.28|2313.28|2326.28|2313.28|2324.28|2311.28|31
1621697070000|2021-05-22 15:24:30|2326.24|2313.24|2323.48|2310.48|2326.24|2313.24|2323.29|2310.29|34
1621697080000|2021-05-22 15:24:40|2323.49|2310.49|2321.4|2308.4|2323.49|2310.49|2321.4|2308.4|34
1621697090000|2021-05-22 15:24:50|2321.36|2308.36|2318.48|2305.48|2321.36|2308.36|2318.48|2305.48|35
1621697100000|2021-05-22 15:25:00|2318.24|2305.24|2318.44|2305.44|2319.21|2306.21|2317.49|2304.49|35
1621697110000|2021-05-22 15:25:10|2319.23|2306.23|2319.55|2306.55|2322.49|2309.49|2319.23|2306.23|37
1621697120000|2021-05-22 15:25:20|2319.48|2306.48|2326.17|2313.17|2326.17|2313.17|2319.48|2306.48|38
1621697130000|2021-05-22 15:25:30|2326.26|2313.26|2324.92|2311.92|2326.74|2313.74|2324.92|2311.92|36
1621697140000|2021-05-22 15:25:40|2325.4|2312.4|2326.15|2313.15|2326.8|2313.8|2325.4|2312.4|37
1621697150000|2021-05-22 15:25:50|2326.24|2313.24|2327.46|2314.46|2327.46|2314.46|2326.04|2313.04|37
1621697160000|2021-05-22 15:26:00|2327.47|2314.47|2326.66|2313.66|2328|2315|2326.66|2313.66|35
1621697170000|2021-05-22 15:26:10|2326.71|2313.71|2327.15|2314.15|2327.58|2314.58|2326.62|2313.62|31
1621697180000|2021-05-22 15:26:20|2327.22|2314.22|2329.8|2316.8|2329.81|2316.81|2327.22|2314.22|39
1621697190000|2021-05-22 15:26:30|2329.82|2316.82|2332.2|2319.2|2332.2|2319.2|2329.82|2316.82|36
1621697200000|2021-05-22 15:26:40|2332.25|2319.25|2332.04|2319.04|2333.96|2320.96|2331.04|2318.04|36
1621697210000|2021-05-22 15:26:50|2332.32|2319.32|2331.37|2318.37|2333.44|2320.44|2331.37|2318.37|30
1621697220000|2021-05-22 15:27:00|2331.19|2318.19|2324.49|2311.49|2331.19|2318.19|2324.49|2311.49|38
1621697230000|2021-05-22 15:27:10|2324.46|2311.46|2327.39|2314.39|2327.86|2314.86|2324.46|2311.46|36
1621697240000|2021-05-22 15:27:20|2326.83|2313.83|2327.28|2314.28|2327.48|2314.48|2325.91|2312.91|35
1621697250000|2021-05-22 15:27:30|2327.3|2314.3|2329.53|2316.53|2329.73|2316.73|2327.3|2314.3|36
1621697260000|2021-05-22 15:27:40|2329.46|2316.46|2328.53|2315.53|2330.89|2317.89|2328.48|2315.48|34
1621697270000|2021-05-22 15:27:50|2328.59|2315.59|2327.16|2314.16|2328.67|2315.67|2327|2314|28
1621697280000|2021-05-22 15:28:00|2327.15|2314.15|2327.31|2314.31|2327.87|2314.87|2327.14|2314.14|29
1621697290000|2021-05-22 15:28:10|2327.32|2314.32|2328.56|2315.56|2328.65|2315.65|2327.3|2314.3|20
1621697300000|2021-05-22 15:28:20|2328.95|2315.95|2329.14|2316.14|2331.47|2318.47|2328.95|2315.95|37
1621697310000|2021-05-22 15:28:30|2328.98|2315.98|2326.65|2313.65|2329.18|2316.18|2326.65|2313.65|33
1621697320000|2021-05-22 15:28:40|2326.27|2313.27|2330.17|2317.17|2330.19|2317.19|2324.19|2311.19|37
1621697330000|2021-05-22 15:28:50|2330.42|2317.42|2328.85|2315.85|2331.75|2318.75|2328.85|2315.85|39
1621697340000|2021-05-22 15:29:00|2328.99|2315.99|2331.17|2318.17|2331.72|2318.72|2328.91|2315.91|36
1621697350000|2021-05-22 15:29:10|2331.12|2318.12|2330.74|2317.74|2331.39|2318.39|2330.47|2317.47|31
1621697360000|2021-05-22 15:29:20|2330.69|2317.69|2328.85|2315.85|2330.69|2317.69|2327.28|2314.28|36
1621697370000|2021-05-22 15:29:30|2328.59|2315.59|2330.13|2317.13|2330.25|2317.25|2327.71|2314.71|26
1621697380000|2021-05-22 15:29:40|2330.12|2317.12|2327.6|2314.6|2330.13|2317.13|2327.58|2314.58|22
1621697390000|2021-05-22 15:29:50|2327.58|2314.58|2326.75|2313.75|2328.02|2315.02|2326.75|2313.75|31
1621697400000|2021-05-22 15:30:00|2326.9|2313.9|2327.59|2314.59|2327.59|2314.59|2326.82|2313.82|27
1621697410000|2021-05-22 15:30:10|2327.49|2314.49|2326.92|2313.92|2329.07|2316.07|2326.84|2313.84|29
1621697420000|2021-05-22 15:30:20|2326.9|2313.9|2326.37|2313.37|2326.99|2313.99|2325.79|2312.79|33
1621697430000|2021-05-22 15:30:30|2326.36|2313.36|2328.24|2315.24|2328.24|2315.24|2326.13|2313.13|30
1621697440000|2021-05-22 15:30:40|2328.3|2315.3|2329.8|2316.8|2330.28|2317.28|2328.3|2315.3|33
1621697450000|2021-05-22 15:30:50|2329.85|2316.85|2330.86|2317.86|2330.96|2317.96|2329.85|2316.85|30
1621697460000|2021-05-22 15:31:00|2330.97|2317.97|2332.96|2319.96|2334.33|2321.33|2330.97|2317.97|37
1621697470000|2021-05-22 15:31:10|2332.93|2319.93|2333.76|2320.76|2334.44|2321.44|2332.89|2319.89|33
1621697480000|2021-05-22 15:31:20|2333.77|2320.77|2337.39|2324.39|2337.39|2324.39|2333.77|2320.77|32
1621697490000|2021-05-22 15:31:30|2337.41|2324.41|2337.51|2324.51|2337.51|2324.51|2334.72|2321.72|35
1621697500000|2021-05-22 15:31:40|2337.52|2324.52|2336.97|2323.97|2482.09|2442.09|2335.49|2322.49|35
1621697510000|2021-05-22 15:31:50|2336.83|2323.83|2341.89|2328.89|2341.93|2328.93|2336.83|2323.83|34
1621697520000|2021-05-22 15:32:00|2341.72|2328.72|2341.71|2328.71|2342.42|2329.42|2341.54|2328.54|29
1621697530000|2021-05-22 15:32:10|2341.6|2328.6|2341.76|2328.76|2341.86|2328.86|2341.23|2328.23|35
1621697540000|2021-05-22 15:32:20|2341.82|2328.82|2340.92|2327.92|2341.91|2328.91|2340.72|2327.72|34
1621697550000|2021-05-22 15:32:30|2340.91|2327.91|2341|2328|2341.31|2328.31|2340.83|2327.83|23
1621697560000|2021-05-22 15:32:40|2340.97|2327.97|2340.01|2327.01|2340.97|2327.97|2340.01|2327.01|26
1621697570000|2021-05-22 15:32:50|2340.13|2327.13|2335.9|2322.9|2340.13|2327.13|2335.61|2322.61|37
1621697580000|2021-05-22 15:33:00|2335.89|2322.89|2328.82|2315.82|2335.89|2322.89|2328.57|2315.57|38
1621697590000|2021-05-22 15:33:10|2330.22|2317.22|2333.24|2320.24|2333.29|2320.29|2329.52|2316.52|39
1621697600000|2021-05-22 15:33:20|2333.09|2320.09|2334.79|2321.79|2334.85|2321.85|2331.38|2318.38|39
1621697610000|2021-05-22 15:33:30|2334.82|2321.82|2332.01|2319.01|2335.04|2322.04|2332.01|2319.01|37
1621697620000|2021-05-22 15:33:40|2332.11|2319.11|2334.51|2321.51|2334.55|2321.55|2332.11|2319.11|33
1621697630000|2021-05-22 15:33:50|2334.52|2321.52|2334.91|2321.91|2335.83|2322.83|2334.44|2321.44|28
1621697640000|2021-05-22 15:34:00|2334.92|2321.92|2336.64|2323.64|2336.64|2323.64|2334.92|2321.92|29
1621697650000|2021-05-22 15:34:10|2336.78|2323.78|2337.1|2324.1|2338.25|2325.25|2336.69|2323.69|35
1621697660000|2021-05-22 15:34:20|2337.5|2324.5|2337.46|2324.46|2337.93|2324.93|2336.03|2323.03|35
1621697670000|2021-05-22 15:34:30|2337.47|2324.47|2336.41|2323.41|2337.69|2324.69|2336.41|2323.41|35
1621697680000|2021-05-22 15:34:40|2336.31|2323.31|2334.01|2321.01|2336.79|2323.79|2334.01|2321.01|32
1621697690000|2021-05-22 15:34:50|2334.08|2321.08|2333.89|2320.89|2335.01|2322.01|2333.89|2320.89|29
1621697700000|2021-05-22 15:35:00|2333.81|2320.81|2335.8|2322.8|2336.12|2323.12|2333.79|2320.79|34
1621697710000|2021-05-22 15:35:10|2335.89|2322.89|2333.93|2320.93|2336.39|2323.39|2333.93|2320.93|33
1621697720000|2021-05-22 15:35:20|2334|2321|2332.23|2319.23|2334|2321|2332.19|2319.19|33
1621697730000|2021-05-22 15:35:30|2332.26|2319.26|2331.37|2318.37|2332.64|2319.64|2331.35|2318.35|33
1621697740000|2021-05-22 15:35:40|2331.57|2318.57|2331.67|2318.67|2332.36|2319.36|2331.5|2318.5|31
1621697750000|2021-05-22 15:35:50|2331.63|2318.63|2331.39|2318.39|2331.94|2318.94|2330.84|2317.84|31
1621697760000|2021-05-22 15:36:00|2331.46|2318.46|2332.29|2319.29|2334.13|2321.13|2331.38|2318.38|31
1621697770000|2021-05-22 15:36:10|2332.32|2319.32|2329.33|2316.33|2332.32|2319.32|2329.32|2316.32|28
1621697780000|2021-05-22 15:36:20|2329.46|2316.46|2328.51|2315.51|2329.46|2316.46|2327.38|2314.38|34
1621697790000|2021-05-22 15:36:30|2328.31|2315.31|2326.94|2313.94|2329.29|2316.29|2326.94|2313.94|34
1621697800000|2021-05-22 15:36:40|2326.8|2313.8|2322.59|2309.59|2326.8|2313.8|2322.59|2309.59|38
1621697810000|2021-05-22 15:36:50|2322.62|2309.62|2321.29|2308.29|2322.66|2309.66|2319.01|2306.01|37
1621697820000|2021-05-22 15:37:00|2321.34|2308.34|2321.37|2308.37|2321.42|2308.42|2317.97|2304.97|39
1621697830000|2021-05-22 15:37:10|2321.38|2308.38|2321.62|2308.62|2321.77|2308.77|2321.28|2308.28|31
1621697840000|2021-05-22 15:37:20|2321.66|2308.66|2317.36|2304.36|2321.77|2308.77|2317.22|2304.22|36
1621697850000|2021-05-22 15:37:30|2317.41|2304.41|2312.93|2299.93|2318.08|2305.08|2312.09|2299.09|38
1621697860000|2021-05-22 15:37:40|2312.72|2299.72|2315.9|2302.9|2315.9|2302.9|2312.68|2299.68|40
1621697870000|2021-05-22 15:37:50|2315.77|2302.77|2314.47|2301.47|2315.77|2302.77|2313.44|2300.44|40
1621697880000|2021-05-22 15:38:00|2314.19|2301.19|2319.47|2306.47|2319.47|2306.47|2314.19|2301.19|39
1621697890000|2021-05-22 15:38:10|2318.22|2305.22|2319.04|2306.04|2319.72|2306.72|2317.81|2304.81|35
1621697900000|2021-05-22 15:38:20|2319.07|2306.07|2316.96|2303.96|2319.75|2306.75|2316.85|2303.85|37
1621697910000|2021-05-22 15:38:30|2317.09|2304.09|2316.69|2303.69|2317.36|2304.36|2315.65|2302.65|35
1621697920000|2021-05-22 15:38:40|2317.12|2304.12|2319.09|2306.09|2319.12|2306.12|2316.66|2303.66|32
1621697930000|2021-05-22 15:38:50|2319.41|2306.41|2321.54|2308.54|2321.91|2308.91|2319.41|2306.41|35
1621697940000|2021-05-22 15:39:00|2321.38|2308.38|2327.88|2314.88|2327.88|2314.88|2321.34|2308.34|29
1621697950000|2021-05-22 15:39:10|2328.04|2315.04|2338.32|2325.32|2338.62|2325.62|2328.04|2315.04|37
1621697960000|2021-05-22 15:39:20|2338.42|2325.42|2347.88|2334.88|2347.88|2334.88|2338.42|2325.42|39
1621697970000|2021-05-22 15:39:30|2347.68|2334.68|2349.98|2336.98|2351.28|2338.28|2347.68|2334.68|36
1621697980000|2021-05-22 15:39:40|2350.11|2337.11|2358.65|2345.65|2359.29|2346.29|2349.35|2336.35|40
1621697990000|2021-05-22 15:39:50|2358.62|2345.62|2371.96|2358.96|2371.96|2358.96|2358.62|2345.62|39
1621698000000|2021-05-22 15:40:00|2371.43|2358.43|2366.48|2353.48|2372.09|2359.09|2365.18|2352.18|40
1621698010000|2021-05-22 15:40:10|2366.04|2353.04|2359.91|2346.91|2366.04|2353.04|2358.95|2345.95|40
1621698020000|2021-05-22 15:40:20|2359.36|2346.36|2365|2352|2365|2352|2359.06|2346.06|40
1621698030000|2021-05-22 15:40:30|2365.1|2352.1|2361.73|2348.73|2366.1|2353.1|2361.73|2348.73|38
1621698040000|2021-05-22 15:40:40|2361.99|2348.99|2361.98|2348.98|2363.97|2350.97|2359.6|2346.6|39
1621698050000|2021-05-22 15:40:50|2361.83|2348.83|2365.39|2352.39|2365.95|2352.95|2361.59|2348.59|38
1621698060000|2021-05-22 15:41:00|2365.54|2352.54|2365.86|2352.86|2366.63|2353.63|2362.06|2349.06|38
1621698070000|2021-05-22 15:41:10|2365.58|2352.58|2362.45|2349.45|2366.12|2353.12|2361.57|2348.57|39
1621698080000|2021-05-22 15:41:20|2361.83|2348.83|2363.21|2350.21|2365.49|2352.49|2361.38|2348.38|39
1621698090000|2021-05-22 15:41:30|2362.59|2349.59|2364.17|2351.17|2364.17|2351.17|2361.01|2348.01|39
1621698100000|2021-05-22 15:41:40|2363.9|2350.9|2363.51|2350.51|2365.19|2352.19|2362|2349|37
1621698110000|2021-05-22 15:41:50|2363.55|2350.55|2364.65|2351.65|2364.65|2351.65|2361.52|2348.52|37
1621698120000|2021-05-22 15:42:00|2364.51|2351.51|2365.56|2352.56|2365.88|2352.88|2361.22|2348.22|39
1621698130000|2021-05-22 15:42:10|2365.66|2352.66|2370.79|2357.79|2371.2|2358.2|2365.46|2352.46|37
1621698140000|2021-05-22 15:42:20|2370.78|2357.78|2376.81|2363.81|2378.42|2365.42|2370.78|2357.78|38
1621698150000|2021-05-22 15:42:30|2377.32|2364.32|2378.31|2365.31|2379.46|2366.46|2376.2|2363.2|38
1621698160000|2021-05-22 15:42:40|2378.15|2365.15|2391.16|2378.16|2392.37|2379.37|2377.4|2364.4|40
1621698170000|2021-05-22 15:42:50|2391.15|2378.15|2391.09|2378.09|2393.99|2380.99|2390.72|2377.72|39
1621698180000|2021-05-22 15:43:00|2390.86|2377.86|2393.54|2380.54|2394.58|2381.58|2389.12|2376.12|38
1621698190000|2021-05-22 15:43:10|2393.71|2380.71|2396.48|2383.48|2396.48|2383.48|2393.36|2380.36|31
1621698200000|2021-05-22 15:43:20|2396.55|2383.55|2397.06|2384.06|2398.22|2385.22|2394.14|2381.14|37
1621698210000|2021-05-22 15:43:30|2396.8|2383.8|2395.85|2382.85|2398.57|2385.57|2394.69|2381.69|39
1621698220000|2021-05-22 15:43:40|2395.86|2382.86|2397.28|2384.28|2398.63|2385.63|2395.25|2382.25|38
1621698230000|2021-05-22 15:43:50|2397.24|2384.24|2394.39|2381.39|2397.24|2384.24|2394.39|2381.39|37
1621698240000|2021-05-22 15:44:00|2394.37|2381.37|2398.01|2385.01|2399.76|2386.76|2394.37|2381.37|40
1621698250000|2021-05-22 15:44:10|2397.96|2384.96|2396.17|2383.17|2398.34|2385.34|2395.75|2382.75|39
1621698260000|2021-05-22 15:44:20|2396.27|2383.27|2399.14|2386.14|2400.63|2387.63|2396.07|2383.07|39
1621698270000|2021-05-22 15:44:30|2399.2|2386.2|2397.7|2384.7|2400.58|2387.58|2397.7|2384.7|36
1621698280000|2021-05-22 15:44:40|2397.2|2384.2|2396.14|2383.14|2397.2|2384.2|2393.73|2380.73|35
1621698290000|2021-05-22 15:44:50|2395.99|2382.99|2394.19|2381.19|2395.99|2382.99|2392.73|2379.73|39
1621698300000|2021-05-22 15:45:00|2393.77|2380.77|2385.17|2372.17|2393.77|2380.77|2385.17|2372.17|39
1621698310000|2021-05-22 15:45:10|2385.04|2372.04|2383.63|2370.63|2386.44|2373.44|2382.4|2369.4|40
1621698320000|2021-05-22 15:45:20|2384.45|2371.45|2379.83|2366.83|2384.45|2371.45|2379.51|2366.51|38
1621698330000|2021-05-22 15:45:30|2379.87|2366.87|2380.52|2367.52|2380.52|2367.52|2378.63|2365.63|37
1621698340000|2021-05-22 15:45:40|2379.94|2366.94|2383.7|2370.7|2383.7|2370.7|2379.12|2366.12|40
1621698350000|2021-05-22 15:45:50|2383.69|2370.69|2380.27|2367.27|2383.8|2370.8|2379.87|2366.87|34
1621698360000|2021-05-22 15:46:00|2380.3|2367.3|2382.81|2369.81|2382.98|2369.98|2380.3|2367.3|31
1621698370000|2021-05-22 15:46:10|2382.8|2369.8|2381.98|2368.98|2383.85|2370.85|2380.73|2367.73|32
1621698380000|2021-05-22 15:46:20|2382.15|2369.15|2378.42|2365.42|2382.34|2369.34|2378.32|2365.32|27
1621698390000|2021-05-22 15:46:30|2378.38|2365.38|2375.89|2362.89|2378.44|2365.44|2375.3|2362.3|35
1621698400000|2021-05-22 15:46:40|2375.99|2362.99|2374.36|2361.36|2376.1|2363.1|2374.35|2361.35|36
1621698410000|2021-05-22 15:46:50|2374.3|2361.3|2370.67|2357.67|2374.3|2361.3|2370.58|2357.58|37
1621698420000|2021-05-22 15:47:00|2370.69|2357.69|2372.91|2359.91|2375.41|2362.41|2370.69|2357.69|36
1621698430000|2021-05-22 15:47:10|2372.96|2359.96|2369.02|2356.02|2372.96|2359.96|2368.97|2355.97|33
1621698440000|2021-05-22 15:47:20|2369.11|2356.11|2370.85|2357.85|2371.71|2358.71|2369.11|2356.11|34
1621698450000|2021-05-22 15:47:30|2370.83|2357.83|2372.73|2359.73|2373.13|2360.13|2370.12|2357.12|38
1621698460000|2021-05-22 15:47:40|2372.64|2359.64|2374.91|2361.91|2374.91|2361.91|2371.38|2358.38|37
1621698470000|2021-05-22 15:47:50|2375.2|2362.2|2375.81|2362.81|2376.97|2363.97|2375.2|2362.2|35
1621698480000|2021-05-22 15:48:00|2375.72|2362.72|2373.01|2360.01|2375.72|2362.72|2372.95|2359.95|35
1621698490000|2021-05-22 15:48:10|2373.03|2360.03|2370.14|2357.14|2373.19|2360.19|2370.14|2357.14|36
1621698500000|2021-05-22 15:48:20|2368.75|2355.75|2370.09|2357.09|2371.09|2358.09|2368.61|2355.61|36
1621698510000|2021-05-22 15:48:30|2370.12|2357.12|2369.51|2356.51|2370.12|2357.12|2369.09|2356.09|36
1621698520000|2021-05-22 15:48:40|2369.39|2356.39|2366.77|2353.77|2369.39|2356.39|2366.2|2353.2|38
1621698530000|2021-05-22 15:48:50|2366.7|2353.7|2368.43|2355.43|2368.43|2355.43|2365.84|2352.84|32
1621698540000|2021-05-22 15:49:00|2368.49|2355.49|2370.25|2357.25|2370.32|2357.32|2368.38|2355.38|30
1621698550000|2021-05-22 15:49:10|2370.16|2357.16|2368.94|2355.94|2370.16|2357.16|2368.94|2355.94|31
1621698560000|2021-05-22 15:49:20|2368.89|2355.89|2368.19|2355.19|2368.89|2355.89|2368.06|2355.06|29
1621698570000|2021-05-22 15:49:30|2368.18|2355.18|2369.4|2356.4|2371.1|2358.1|2368.18|2355.18|38
1621698580000|2021-05-22 15:49:40|2369.32|2356.32|2370.23|2357.23|2370.23|2357.23|2369.01|2356.01|31
1621698590000|2021-05-22 15:49:50|2370.46|2357.46|2369.39|2356.39|2371.12|2358.12|2369.38|2356.38|32
1621698600000|2021-05-22 15:50:00|2369.42|2356.42|2369.43|2356.43|2369.66|2356.66|2368.64|2355.64|31
1621698610000|2021-05-22 15:50:10|2369.09|2356.09|2365.49|2352.49|2369.09|2356.09|2365.49|2352.49|40
1621698620000|2021-05-22 15:50:20|2365.53|2352.53|2369.61|2356.61|2370.24|2357.24|2365.33|2352.33|35
1621698630000|2021-05-22 15:50:30|2369.72|2356.72|2369.8|2356.8|2370.32|2357.32|2368.86|2355.86|38
1621698640000|2021-05-22 15:50:40|2369.91|2356.91|2369.34|2356.34|2370.16|2357.16|2369.09|2356.09|33
1621698650000|2021-05-22 15:50:50|2369.43|2356.43|2367.19|2354.19|2369.79|2356.79|2367.19|2354.19|30
1621698660000|2021-05-22 15:51:00|2366.59|2353.59|2368.9|2355.9|2369.47|2356.47|2366.34|2353.34|33
1621698670000|2021-05-22 15:51:10|2368.64|2355.64|2368.04|2355.04|2369.01|2356.01|2367.8|2354.8|33
1621698680000|2021-05-22 15:51:20|2368.09|2355.09|2366.97|2353.97|2368.09|2355.09|2366.55|2353.55|33
1621698690000|2021-05-22 15:51:30|2366.86|2353.86|2366.16|2353.16|2366.86|2353.86|2365.89|2352.89|31
1621698700000|2021-05-22 15:51:40|2366.62|2353.62|2368.75|2355.75|2370.51|2357.51|2366.62|2353.62|37
1621698710000|2021-05-22 15:51:50|2368.86|2355.86|2367.29|2354.29|2369.07|2356.07|2366.91|2353.91|34
1621698720000|2021-05-22 15:52:00|2367.53|2354.53|2367.59|2354.59|2368.37|2355.37|2367.01|2354.01|33
1621698730000|2021-05-22 15:52:10|2367.76|2354.76|2370.7|2357.7|2370.75|2357.75|2367.76|2354.76|30
1621698740000|2021-05-22 15:52:20|2370.87|2357.87|2368.84|2355.84|2371.68|2358.68|2368.83|2355.83|31
1621698750000|2021-05-22 15:52:30|2368.89|2355.89|2368.24|2355.24|2369.49|2356.49|2368.19|2355.19|30
1621698760000|2021-05-22 15:52:40|2368.21|2355.21|2368.11|2355.11|2368.55|2355.55|2367.93|2354.93|31
1621698770000|2021-05-22 15:52:50|2368.06|2355.06|2367.13|2354.13|2368.16|2355.16|2365.58|2352.58|37
1621698780000|2021-05-22 15:53:00|2368.17|2355.17|2369.89|2356.89|2369.89|2356.89|2368.11|2355.11|33
1621698790000|2021-05-22 15:53:10|2370.11|2357.11|2373.01|2360.01|2373.03|2360.03|2370.11|2357.11|36
1621698800000|2021-05-22 15:53:20|2373.15|2360.15|2375.56|2362.56|2375.56|2362.56|2372.14|2359.14|37
1621698810000|2021-05-22 15:53:30|2375.59|2362.59|2376.5|2363.5|2379.24|2366.24|2375.54|2362.54|37
1621698820000|2021-05-22 15:53:40|2376.65|2363.65|2378.94|2365.94|2379.09|2366.09|2376.37|2363.37|39
1621698830000|2021-05-22 15:53:50|2378.89|2365.89|2378.16|2365.16|2378.89|2365.89|2377.99|2364.99|31
1621698840000|2021-05-22 15:54:00|2378.18|2365.18|2373.87|2360.87|2378.31|2365.31|2373.87|2360.87|37
1621698850000|2021-05-22 15:54:10|2373.91|2360.91|2373.05|2360.05|2373.94|2360.94|2372.84|2359.84|38
1621698860000|2021-05-22 15:54:20|2373.03|2360.03|2376.11|2363.11|2376.15|2363.15|2373.01|2360.01|33
1621698870000|2021-05-22 15:54:30|2376.12|2363.12|2372.93|2359.93|2376.13|2363.13|2372.87|2359.87|36
1621698880000|2021-05-22 15:54:40|2373.04|2360.04|2372.83|2359.83|2375.86|2362.86|2372.7|2359.7|32
1621698890000|2021-05-22 15:54:50|2372.86|2359.86|2373.36|2360.36|2374.78|2361.78|2372.86|2359.86|33
1621698900000|2021-05-22 15:55:00|2373.67|2360.67|2376.09|2363.09|2376.94|2363.94|2373.67|2360.67|35
1621698910000|2021-05-22 15:55:10|2376.28|2363.28|2377.5|2364.5|2377.93|2364.93|2375.13|2362.13|33
1621698920000|2021-05-22 15:55:20|2377.64|2364.64|2379.89|2366.89|2379.89|2366.89|2377.64|2364.64|30
1621698930000|2021-05-22 15:55:30|2379.85|2366.85|2378.45|2365.45|2381.69|2368.69|2378.36|2365.36|36
1621698940000|2021-05-22 15:55:40|2378.4|2365.4|2379.18|2366.18|2379.34|2366.34|2378.4|2365.4|25
1621698950000|2021-05-22 15:55:50|2379.17|2366.17|2378.81|2365.81|2379.17|2366.17|2378.34|2365.34|26
1621698960000|2021-05-22 15:56:00|2378.75|2365.75|2380.35|2367.35|2380.35|2367.35|2378.75|2365.75|28
1621698970000|2021-05-22 15:56:10|2380.17|2367.17|2380.01|2367.01|2380.49|2367.49|2379.89|2366.89|32
1621698980000|2021-05-22 15:56:20|2379.86|2366.86|2380.45|2367.45|2380.45|2367.45|2379.42|2366.42|31
1621698990000|2021-05-22 15:56:30|2380.49|2367.49|2382.48|2369.48|2382.5|2369.5|2380.21|2367.21|22
1621699000000|2021-05-22 15:56:40|2382.51|2369.51|2380.99|2367.99|2382.62|2369.62|2380.89|2367.89|28
1621699010000|2021-05-22 15:56:50|2380.89|2367.89|2378.43|2365.43|2380.89|2367.89|2378.28|2365.28|31
1621699020000|2021-05-22 15:57:00|2378.5|2365.5|2377.05|2364.05|2379.53|2366.53|2376.27|2363.27|36
1621699030000|2021-05-22 15:57:10|2377.06|2364.06|2375.43|2362.43|2377.06|2364.06|2375.43|2362.43|30
1621699040000|2021-05-22 15:57:20|2375.35|2362.35|2377.42|2364.42|2377.42|2364.42|2375.35|2362.35|32
1621699050000|2021-05-22 15:57:30|2377.1|2364.1|2378.88|2365.88|2379.76|2366.76|2376.94|2363.94|31
1621699060000|2021-05-22 15:57:40|2378.89|2365.89|2377.1|2364.1|2379.08|2366.08|2376.93|2363.93|36
1621699070000|2021-05-22 15:57:50|2376.85|2363.85|2375.62|2362.62|2377.91|2364.91|2374.92|2361.92|31
1621699080000|2021-05-22 15:58:00|2375.56|2362.56|2376.72|2363.72|2376.94|2363.94|2375.42|2362.42|34
1621699090000|2021-05-22 15:58:10|2376.67|2363.67|2380.06|2367.06|2380.06|2367.06|2376.24|2363.24|35
1621699100000|2021-05-22 15:58:20|2380.21|2367.21|2380.14|2367.14|2380.25|2367.25|2378.8|2365.8|32
1621699110000|2021-05-22 15:58:30|2380.23|2367.23|2380.47|2367.47|2380.89|2367.89|2379.4|2366.4|36
1621699120000|2021-05-22 15:58:40|2380.78|2367.78|2382.11|2369.11|2382.13|2369.13|2380.44|2367.44|27
1621699130000|2021-05-22 15:58:50|2381.26|2368.26|2379.82|2366.82|2381.34|2368.34|2379.82|2366.82|28
1621699140000|2021-05-22 15:59:00|2379.92|2366.92|2380.88|2367.88|2381.38|2368.38|2379.71|2366.71|34
1621699150000|2021-05-22 15:59:10|2380.81|2367.81|2380.42|2367.42|2381.06|2368.06|2380.06|2367.06|31
1621699160000|2021-05-22 15:59:20|2380.43|2367.43|2378.34|2365.34|2380.48|2367.48|2377.9|2364.9|33
1621699170000|2021-05-22 15:59:30|2378.32|2365.32|2377.46|2364.46|2378.41|2365.41|2376.92|2363.92|34
1621699180000|2021-05-22 15:59:40|2377.48|2364.48|2377.63|2364.63|2378.23|2365.23|2376.87|2363.87|36
1621699190000|2021-05-22 15:59:50|2377.73|2364.73|2377.45|2364.45|2379.78|2366.78|2376.77|2363.77|36
1621699200000|2021-05-22 16:00:00|2376.98|2363.98|2377.21|2364.21|2378.2|2365.2|2371.58|2353.84|31
1621699210000|2021-05-22 16:00:10|2377.27|2364.27|2376.99|2363.99|2377.58|2364.58|2376.83|2363.83|33
1621699220000|2021-05-22 16:00:20|2377|2364|2377.66|2364.66|2378.3|2365.3|2377|2364|35
1621699230000|2021-05-22 16:00:30|2377.65|2364.65|2377.42|2364.42|2377.93|2364.93|2377.2|2364.2|23
1621699240000|2021-05-22 16:00:40|2377.49|2364.49|2376.12|2363.12|2378.07|2365.07|2376.12|2363.12|28
1621699250000|2021-05-22 16:00:50|2376|2363|2374.58|2361.58|2376.18|2363.18|2374.47|2361.47|37
1621699260000|2021-05-22 16:01:00|2374.63|2361.63|2373.71|2360.71|2374.63|2361.63|2373.71|2360.71|28
1621699270000|2021-05-22 16:01:10|2373.5|2360.5|2373.26|2360.26|2374.23|2361.23|2373.26|2360.26|35
1621699280000|2021-05-22 16:01:20|2373.21|2360.21|2370.24|2357.24|2373.21|2360.21|2370.18|2357.18|36
1621699290000|2021-05-22 16:01:30|2370.19|2357.19|2367.48|2354.48|2370.28|2357.28|2367.48|2354.48|36
1621699300000|2021-05-22 16:01:40|2367.5|2354.5|2377.44|2364.44|2377.44|2364.44|2367.5|2354.5|36
1621699310000|2021-05-22 16:01:50|2377.54|2364.54|2386.56|2373.56|2386.56|2373.56|2377.54|2364.54|38
1621699320000|2021-05-22 16:02:00|2386.61|2373.61|2393.73|2380.73|2393.98|2380.98|2383.18|2370.18|40
1621699330000|2021-05-22 16:02:10|2393.96|2380.96|2398.42|2385.42|2398.44|2385.44|2393.65|2380.65|35
1621699340000|2021-05-22 16:02:20|2398.66|2385.66|2399.73|2386.73|2402.32|2389.32|2398.66|2385.66|39
1621699350000|2021-05-22 16:02:30|2399.58|2386.58|2394.69|2381.69|2400.42|2387.42|2394.69|2381.69|38
1621699360000|2021-05-22 16:02:40|2395.07|2382.07|2395.18|2382.18|2396.68|2383.68|2394.84|2381.84|38
1621699370000|2021-05-22 16:02:50|2395.06|2382.06|2380.29|2367.29|2395.06|2382.06|2380.29|2367.29|39
1621699380000|2021-05-22 16:03:00|2380.14|2367.14|2359.64|2346.64|2381|2368|2359.64|2346.64|40
1621699390000|2021-05-22 16:03:10|2360.14|2347.14|2359.32|2346.32|2363.23|2350.23|2357.99|2344.99|39
1621699400000|2021-05-22 16:03:20|2359.54|2346.54|2366.85|2353.85|2368.15|2355.15|2359.54|2346.54|39
1621699410000|2021-05-22 16:03:30|2366.87|2353.87|2358.41|2345.41|2367.43|2354.43|2358.41|2345.41|39
1621699420000|2021-05-22 16:03:40|2357.82|2344.82|2357.23|2344.23|2357.82|2344.82|2355.72|2342.72|39
1621699430000|2021-05-22 16:03:50|2357.98|2344.98|2356.81|2343.81|2360.67|2347.67|2355.33|2342.33|39
1621699440000|2021-05-22 16:04:00|2356.75|2343.75|2362.4|2349.4|2362.47|2349.47|2356.08|2343.08|39
1621699450000|2021-05-22 16:04:10|2362.02|2349.02|2356.5|2343.5|2362.02|2349.02|2356.18|2343.18|39
1621699460000|2021-05-22 16:04:20|2356.35|2343.35|2352.65|2339.65|2356.35|2343.35|2350.19|2337.19|38
1621699470000|2021-05-22 16:04:30|2353.04|2340.04|2347.99|2334.99|2356|2343|2347|2334|40
1621699480000|2021-05-22 16:04:40|2348.07|2335.07|2343.04|2330.04|2348.07|2335.07|2342.02|2329.02|38
1621699490000|2021-05-22 16:04:50|2344.14|2331.14|2348.89|2335.89|2348.92|2335.92|2344.14|2331.14|37
1621699500000|2021-05-22 16:05:00|2348.65|2335.65|2353.32|2340.32|2353.94|2340.94|2346.67|2333.67|39
1621699510000|2021-05-22 16:05:10|2353.42|2340.42|2348.53|2335.53|2356.93|2343.93|2348.53|2335.53|40
1621699520000|2021-05-22 16:05:20|2348.34|2335.34|2344.26|2331.26|2350.04|2337.04|2344.26|2331.26|40
1621699530000|2021-05-22 16:05:30|2344.29|2331.29|2341.89|2328.89|2344.29|2331.29|2340.88|2327.88|38
1621699540000|2021-05-22 16:05:40|2342.44|2329.44|2338.36|2325.36|2342.6|2329.6|2336.4|2323.4|38
1621699550000|2021-05-22 16:05:50|2338.67|2325.67|2337.04|2324.04|2343.11|2330.11|2337.04|2324.04|39
1621699560000|2021-05-22 16:06:00|2337.07|2324.07|2338.91|2325.91|2340.89|2327.89|2336.52|2323.52|39
1621699570000|2021-05-22 16:06:10|2338.78|2325.78|2338.83|2325.83|2338.84|2325.84|2337.08|2324.08|38
1621699580000|2021-05-22 16:06:20|2338.66|2325.66|2337.15|2324.15|2339.4|2326.4|2336.03|2323.03|40
1621699590000|2021-05-22 16:06:30|2336.96|2323.96|2338.61|2325.61|2339.27|2326.27|2336.96|2323.96|38
1621699600000|2021-05-22 16:06:40|2338.51|2325.51|2337.76|2324.76|2338.93|2325.93|2337.32|2324.32|39
1621699610000|2021-05-22 16:06:50|2337.73|2324.73|2339.11|2326.11|2339.11|2326.11|2335.13|2322.13|38
1621699620000|2021-05-22 16:07:00|2339.96|2326.96|2348.3|2335.3|2348.3|2335.3|2339.88|2326.88|38
1621699630000|2021-05-22 16:07:10|2347.96|2334.96|2341.68|2328.68|2349.68|2336.68|2341.68|2328.68|39
1621699640000|2021-05-22 16:07:20|2341.66|2328.66|2346.75|2333.75|2346.75|2333.75|2341.4|2328.4|39
1621699650000|2021-05-22 16:07:30|2346.58|2333.58|2345.62|2332.62|2351.05|2338.05|2345.13|2332.13|38
1621699660000|2021-05-22 16:07:40|2345.65|2332.65|2344.6|2331.6|2346.84|2333.84|2342.87|2329.87|39
1621699670000|2021-05-22 16:07:50|2344.87|2331.87|2344.76|2331.76|2347.85|2334.85|2344.34|2331.34|39
1621699680000|2021-05-22 16:08:00|2344.63|2331.63|2345.03|2332.03|2345.53|2332.53|2341.38|2328.38|37
1621699690000|2021-05-22 16:08:10|2345.18|2332.18|2347.85|2334.85|2349.52|2336.52|2345.18|2332.18|37
1621699700000|2021-05-22 16:08:20|2347.6|2334.6|2349.03|2336.03|2350.19|2337.19|2346.1|2333.1|39
1621699710000|2021-05-22 16:08:30|2348.49|2335.49|2353.16|2340.16|2353.83|2340.83|2348.22|2335.22|39
1621699720000|2021-05-22 16:08:40|2353.15|2340.15|2352.2|2339.2|2353.15|2340.15|2348.17|2335.17|37
1621699730000|2021-05-22 16:08:50|2352.21|2339.21|2352.77|2339.77|2352.77|2339.77|2349.36|2336.36|38
1621699740000|2021-05-22 16:09:00|2352.55|2339.55|2351.8|2338.8|2352.55|2339.55|2347.22|2334.22|35
1621699750000|2021-05-22 16:09:10|2351.89|2338.89|2356.03|2343.03|2356.03|2343.03|2351.89|2338.89|39
1621699760000|2021-05-22 16:09:20|2356.11|2343.11|2355.96|2342.96|2360.16|2347.16|2355.83|2342.83|38
1621699770000|2021-05-22 16:09:30|2355.97|2342.97|2354.35|2341.35|2356.46|2343.46|2352.28|2339.28|37
1621699780000|2021-05-22 16:09:40|2354.48|2341.48|2355.72|2342.72|2355.86|2342.86|2354.26|2341.26|37
1621699790000|2021-05-22 16:09:50|2355.75|2342.75|2355.8|2342.8|2357.21|2344.21|2355|2342|34
1621699800000|2021-05-22 16:10:00|2355.79|2342.79|2358.02|2345.02|2358.03|2345.03|2354.76|2341.76|35
1621699810000|2021-05-22 16:10:10|2358.11|2345.11|2367.27|2354.27|2367.27|2354.27|2358.11|2345.11|37
1621699820000|2021-05-22 16:10:20|2367.25|2354.25|2371|2358|2373.49|2360.49|2367.25|2354.25|40
1621699830000|2021-05-22 16:10:30|2371.06|2358.06|2369.38|2356.38|2371.55|2358.55|2367.43|2354.43|37
1621699840000|2021-05-22 16:10:40|2369.35|2356.35|2371.38|2358.38|2371.38|2358.38|2365.22|2352.22|38
1621699850000|2021-05-22 16:10:50|2370.76|2357.76|2370.88|2357.88|2371.8|2358.8|2369.76|2356.76|39
1621699860000|2021-05-22 16:11:00|2371.04|2358.04|2369.79|2356.79|2371.17|2358.17|2368.86|2355.86|38
1621699870000|2021-05-22 16:11:10|2369.77|2356.77|2377.85|2364.85|2377.85|2364.85|2369.77|2356.77|35
1621699880000|2021-05-22 16:11:20|2378.09|2365.09|2385.59|2372.59|2386.39|2373.39|2377.14|2364.14|40
1621699890000|2021-05-22 16:11:30|2385.21|2372.21|2382.64|2369.64|2386.34|2373.34|2380.28|2367.28|37
1621699900000|2021-05-22 16:11:40|2382.63|2369.63|2378.19|2365.19|2383.84|2370.84|2378.14|2365.14|38
1621699910000|2021-05-22 16:11:50|2378.24|2365.24|2378.72|2365.72|2381.49|2368.49|2378.02|2365.02|37
1621699920000|2021-05-22 16:12:00|2378.7|2365.7|2377.83|2364.83|2378.8|2365.8|2377.02|2364.02|34
1621699930000|2021-05-22 16:12:10|2377.99|2364.99|2379.25|2366.25|2380.81|2367.81|2375.48|2362.48|39
1621699940000|2021-05-22 16:12:20|2379.46|2366.46|2379.66|2366.66|2380.28|2367.28|2377.52|2364.52|37
1621699950000|2021-05-22 16:12:30|2379.64|2366.64|2377.32|2364.32|2380.41|2367.41|2377.32|2364.32|34
1621699960000|2021-05-22 16:12:40|2376.99|2363.99|2380.35|2367.35|2380.35|2367.35|2376.76|2363.76|33
1621699970000|2021-05-22 16:12:50|2380.41|2367.41|2377.46|2364.46|2380.41|2367.41|2376.5|2363.5|38
1621699980000|2021-05-22 16:13:00|2377.58|2364.58|2374.2|2361.2|2378.14|2365.14|2374.08|2361.08|38
1621699990000|2021-05-22 16:13:10|2374.25|2361.25|2377.1|2364.1|2377.1|2364.1|2372.43|2359.43|38
1621700000000|2021-05-22 16:13:20|2377.06|2364.06|2370.34|2357.34|2377.06|2364.06|2370.01|2357.01|31
1621700010000|2021-05-22 16:13:30|2370.84|2357.84|2368.55|2355.55|2373.42|2360.42|2368.55|2355.55|39
1621700020000|2021-05-22 16:13:40|2368.29|2355.29|2368.83|2355.83|2368.83|2355.83|2366.65|2353.65|36
1621700030000|2021-05-22 16:13:50|2368.88|2355.88|2369.63|2356.63|2371.59|2358.59|2368.83|2355.83|39
1621700040000|2021-05-22 16:14:00|2369.72|2356.72|2369.42|2356.42|2371.53|2358.53|2369.01|2356.01|35
1621700050000|2021-05-22 16:14:10|2369.35|2356.35|2370.36|2357.36|2370.82|2357.82|2369.17|2356.17|33
1621700060000|2021-05-22 16:14:20|2370.28|2357.28|2372.23|2359.23|2372.27|2359.27|2369.92|2356.92|36
1621700070000|2021-05-22 16:14:30|2371.91|2358.91|2367.35|2354.35|2371.91|2358.91|2367.07|2354.07|35
1621700080000|2021-05-22 16:14:40|2367.34|2354.34|2365.95|2352.95|2367.34|2354.34|2364.51|2351.51|34
1621700090000|2021-05-22 16:14:50|2366.16|2353.16|2366.05|2353.05|2366.26|2353.26|2364.65|2351.65|36
1621700100000|2021-05-22 16:15:00|2366.18|2353.18|2364.06|2351.06|2366.33|2353.33|2362.62|2349.62|39
1621700110000|2021-05-22 16:15:10|2364.96|2351.96|2366.35|2353.35|2366.64|2353.64|2364.57|2351.57|38
1621700120000|2021-05-22 16:15:20|2366.4|2353.4|2370.34|2357.34|2370.35|2357.35|2366.4|2353.4|32
1621700130000|2021-05-22 16:15:30|2370.28|2357.28|2364.78|2351.78|2370.28|2357.28|2364.78|2351.78|37
1621700140000|2021-05-22 16:15:40|2364.77|2351.77|2362.62|2349.62|2364.77|2351.77|2362.42|2349.42|37
1621700150000|2021-05-22 16:15:50|2362.33|2349.33|2364.35|2351.35|2366.03|2353.03|2361.81|2348.81|39
1621700160000|2021-05-22 16:16:00|2364.67|2351.67|2371.77|2358.77|2371.77|2358.77|2364.67|2351.67|39
1621700170000|2021-05-22 16:16:10|2371.89|2358.89|2371.94|2358.94|2373.08|2360.08|2370.53|2357.53|40
1621700180000|2021-05-22 16:16:20|2371.96|2358.96|2371.7|2358.7|2371.96|2358.96|2369.92|2356.92|39
1621700190000|2021-05-22 16:16:30|2371.67|2358.67|2371.71|2358.71|2373|2360|2370.94|2357.94|36
1621700200000|2021-05-22 16:16:40|2371.92|2358.92|2371.79|2358.79|2373.26|2360.26|2371.73|2358.73|31
1621700210000|2021-05-22 16:16:50|2372.18|2359.18|2370.82|2357.82|2373.18|2360.18|2369.69|2356.69|36
1621700220000|2021-05-22 16:17:00|2371.12|2358.12|2370.67|2357.67|2371.53|2358.53|2370.47|2357.47|35
1621700230000|2021-05-22 16:17:10|2370.14|2357.14|2366.52|2353.52|2370.14|2357.14|2364.81|2351.81|37
1621700240000|2021-05-22 16:17:20|2366.48|2353.48|2365.79|2352.79|2366.77|2353.77|2365.22|2352.22|40
1621700250000|2021-05-22 16:17:30|2365.75|2352.75|2365.17|2352.17|2366|2353|2363.86|2350.86|38
1621700260000|2021-05-22 16:17:40|2365.75|2352.75|2364.44|2351.44|2366.64|2353.64|2364.38|2351.38|36
1621700270000|2021-05-22 16:17:50|2364.42|2351.42|2365.58|2352.58|2366.01|2353.01|2364.42|2351.42|40
1621700280000|2021-05-22 16:18:00|2365.51|2352.51|2370.93|2357.93|2370.93|2357.93|2363.98|2350.98|38
1621700290000|2021-05-22 16:18:10|2370.92|2357.92|2374.02|2361.02|2376.21|2363.21|2370.92|2357.92|40
1621700300000|2021-05-22 16:18:20|2373.8|2360.8|2376.28|2363.28|2376.57|2363.57|2373.62|2360.62|35
1621700310000|2021-05-22 16:18:30|2375.88|2362.88|2375.46|2362.46|2376.05|2363.05|2375.15|2362.15|37
1621700320000|2021-05-22 16:18:40|2375.51|2362.51|2375.29|2362.29|2375.54|2362.54|2374.13|2361.13|36
1621700330000|2021-05-22 16:18:50|2375.23|2362.23|2374.79|2361.79|2375.23|2362.23|2374.46|2361.46|26
1621700340000|2021-05-22 16:19:00|2374.74|2361.74|2371.66|2358.66|2374.92|2361.92|2371.18|2358.18|37
1621700350000|2021-05-22 16:19:10|2371.38|2358.38|2374.54|2361.54|2374.54|2361.54|2371.3|2358.3|36
1621700360000|2021-05-22 16:19:20|2374.84|2361.84|2374.01|2361.01|2375.18|2362.18|2374|2361|30
1621700370000|2021-05-22 16:19:30|2374.07|2361.07|2376.47|2363.47|2376.47|2363.47|2374.07|2361.07|29
1621700380000|2021-05-22 16:19:40|2376.45|2363.45|2376.84|2363.84|2378.17|2365.17|2376.06|2363.06|28
1621700390000|2021-05-22 16:19:50|2377.08|2364.08|2376.22|2363.22|2377.62|2364.62|2375.44|2362.44|36
1621700400000|2021-05-22 16:20:00|2376.54|2363.54|2377.38|2364.38|2378.16|2365.16|2376.34|2363.34|36
1621700410000|2021-05-22 16:20:10|2377.42|2364.42|2378.21|2365.21|2378.69|2365.69|2377.03|2364.03|34
1621700420000|2021-05-22 16:20:20|2378.22|2365.22|2375.81|2362.81|2378.47|2365.47|2375.48|2362.48|32
1621700430000|2021-05-22 16:20:30|2375.8|2362.8|2378.33|2365.33|2378.43|2365.43|2375.6|2362.6|34
1621700440000|2021-05-22 16:20:40|2378.4|2365.4|2380.36|2367.36|2380.45|2367.45|2378.39|2365.39|40
1621700450000|2021-05-22 16:20:50|2380.17|2367.17|2379.09|2366.09|2380.17|2367.17|2378.65|2365.65|35
1621700460000|2021-05-22 16:21:00|2378.93|2365.93|2380.09|2367.09|2380.17|2367.17|2378.9|2365.9|32
1621700470000|2021-05-22 16:21:10|2380.12|2367.12|2378.2|2365.2|2380.12|2367.12|2375.57|2362.57|33
1621700480000|2021-05-22 16:21:20|2378.16|2365.16|2378.51|2365.51|2379.12|2366.12|2378.15|2365.15|34
1621700490000|2021-05-22 16:21:30|2378.49|2365.49|2378.76|2365.76|2378.76|2365.76|2378.03|2365.03|30
1621700500000|2021-05-22 16:21:40|2378.79|2365.79|2376.34|2363.34|2378.79|2365.79|2376.34|2363.34|25
1621700510000|2021-05-22 16:21:50|2376.36|2363.36|2377.54|2364.54|2378.1|2365.1|2376.3|2363.3|37
1621700520000|2021-05-22 16:22:00|2378.36|2365.36|2371.56|2358.56|2378.45|2365.45|2371.56|2358.56|37
1621700530000|2021-05-22 16:22:10|2371.73|2358.73|2372.15|2359.15|2372.49|2359.49|2371.39|2358.39|37
1621700540000|2021-05-22 16:22:20|2372.51|2359.51|2371.29|2358.29|2374.05|2361.05|2371.29|2358.29|37
1621700550000|2021-05-22 16:22:30|2371.16|2358.16|2369.65|2356.65|2371.38|2358.38|2369.65|2356.65|35
1621700560000|2021-05-22 16:22:40|2369.67|2356.67|2368.15|2355.15|2370.04|2357.04|2367.85|2354.85|35
1621700570000|2021-05-22 16:22:50|2368.31|2355.31|2368.59|2355.59|2369.05|2356.05|2368|2355|32
1621700580000|2021-05-22 16:23:00|2368.58|2355.58|2367.99|2354.99|2368.82|2355.82|2367.29|2354.29|36
1621700590000|2021-05-22 16:23:10|2367.98|2354.98|2369.06|2356.06|2369.24|2356.24|2367.97|2354.97|28
1621700600000|2021-05-22 16:23:20|2368.99|2355.99|2373.16|2360.16|2374.14|2361.14|2368.99|2355.99|31
1621700610000|2021-05-22 16:23:30|2373.17|2360.17|2369.58|2356.58|2373.37|2360.37|2369.54|2356.54|33
1621700620000|2021-05-22 16:23:40|2369.41|2356.41|2372.74|2359.74|2372.92|2359.92|2369.41|2356.41|34
1621700630000|2021-05-22 16:23:50|2372.8|2359.8|2372.1|2359.1|2374.15|2361.15|2372.02|2359.02|30
1621700640000|2021-05-22 16:24:00|2372.11|2359.11|2374.35|2361.35|2374.58|2361.58|2371.46|2358.46|29
1621700650000|2021-05-22 16:24:10|2374.3|2361.3|2373.14|2360.14|2374.61|2361.61|2373.14|2360.14|29
1621700660000|2021-05-22 16:24:20|2373.13|2360.13|2373.36|2360.36|2373.43|2360.43|2372.18|2359.18|30
1621700670000|2021-05-22 16:24:30|2373.37|2360.37|2369.9|2356.9|2373.39|2360.39|2369.9|2356.9|36
1621700680000|2021-05-22 16:24:40|2369.86|2356.86|2370.02|2357.02|2370.14|2357.14|2369.86|2356.86|26
1621700690000|2021-05-22 16:24:50|2370.03|2357.03|2371.35|2358.35|2372.57|2359.57|2370.01|2357.01|39
1621700700000|2021-05-22 16:25:00|2371.33|2358.33|2372.77|2359.77|2372.8|2359.8|2371.05|2358.05|33
1621700710000|2021-05-22 16:25:10|2372.84|2359.84|2374.97|2361.97|2375.08|2362.08|2372.84|2359.84|36
1621700720000|2021-05-22 16:25:20|2374.96|2361.96|2374.44|2361.44|2375.02|2362.02|2374.1|2361.1|36
1621700730000|2021-05-22 16:25:30|2374.22|2361.22|2374.04|2361.04|2376.49|2363.49|2373.98|2360.98|38
1621700740000|2021-05-22 16:25:40|2374|2361|2376.98|2363.98|2377.15|2364.15|2373.95|2360.95|29
1621700750000|2021-05-22 16:25:50|2377.07|2364.07|2376.36|2363.36|2377.16|2364.16|2375.98|2362.98|29
1621700760000|2021-05-22 16:26:00|2376.28|2363.28|2377.91|2364.91|2377.99|2364.99|2376.28|2363.28|31
1621700770000|2021-05-22 16:26:10|2377.97|2364.97|2379.65|2366.65|2379.65|2366.65|2377.87|2364.87|31
1621700780000|2021-05-22 16:26:20|2379.66|2366.66|2379.98|2366.98|2380.87|2367.87|2379.66|2366.66|34
1621700790000|2021-05-22 16:26:30|2379.91|2366.91|2378.04|2365.04|2380.32|2367.32|2378.04|2365.04|35
1621700800000|2021-05-22 16:26:40|2378.02|2365.02|2378.37|2365.37|2378.75|2365.75|2378|2365|28
1621700810000|2021-05-22 16:26:50|2378.38|2365.38|2380.91|2367.91|2380.91|2367.91|2378.04|2365.04|29
1621700820000|2021-05-22 16:27:00|2380.93|2367.93|2381.23|2368.23|2381.71|2368.71|2380.93|2367.93|31
1621700830000|2021-05-22 16:27:10|2381.21|2368.21|2381.05|2368.05|2383.75|2370.75|2380.95|2367.95|34
1621700840000|2021-05-22 16:27:20|2381.07|2368.07|2381.85|2368.85|2382.85|2369.85|2381.02|2368.02|35
1621700850000|2021-05-22 16:27:30|2381.89|2368.89|2382.89|2369.89|2383.74|2370.74|2381.75|2368.75|35
1621700860000|2021-05-22 16:27:40|2382.9|2369.9|2382.71|2369.71|2383.54|2370.54|2382.71|2369.71|22
1621700870000|2021-05-22 16:27:50|2382.68|2369.68|2383.8|2370.8|2383.91|2370.91|2382.67|2369.67|19
1621700880000|2021-05-22 16:28:00|2383.82|2370.82|2383.73|2370.73|2383.89|2370.89|2383.68|2370.68|22
1621700890000|2021-05-22 16:28:10|2383.89|2370.89|2384.38|2371.38|2384.43|2371.43|2383.89|2370.89|23
1621700900000|2021-05-22 16:28:20|2384.24|2371.24|2384.46|2371.46|2384.47|2371.47|2383.88|2370.88|24
1621700910000|2021-05-22 16:28:30|2384.45|2371.45|2382.24|2369.24|2384.46|2371.46|2382.24|2369.24|26
1621700920000|2021-05-22 16:28:40|2382.34|2369.34|2383.7|2370.7|2383.7|2370.7|2382.34|2369.34|33
1621700930000|2021-05-22 16:28:50|2383.76|2370.76|2383.76|2370.76|2384.13|2371.13|2383.69|2370.69|26
1621700940000|2021-05-22 16:29:00|2383.77|2370.77|2388.94|2375.94|2388.94|2375.94|2383.62|2370.62|34
1621700950000|2021-05-22 16:29:10|2388.91|2375.91|2387.43|2374.43|2389.73|2376.73|2387.43|2374.43|38
1621700960000|2021-05-22 16:29:20|2387.31|2374.31|2390.4|2377.4|2390.57|2377.57|2387.31|2374.31|36
1621700970000|2021-05-22 16:29:30|2390.39|2377.39|2390.37|2377.37|2391.12|2378.12|2390.37|2377.37|31
1621700980000|2021-05-22 16:29:40|2390.42|2377.42|2389.81|2376.81|2391.05|2378.05|2389.28|2376.28|37
1621700990000|2021-05-22 16:29:50|2389.82|2376.82|2389.22|2376.22|2390.19|2377.19|2389.19|2376.19|30
1621701000000|2021-05-22 16:30:00|2389.21|2376.21|2387.51|2374.51|2389.21|2376.21|2386.62|2373.62|35
1621701010000|2021-05-22 16:30:10|2387.17|2374.17|2386.25|2373.25|2387.34|2374.34|2385.19|2372.19|35
1621701020000|2021-05-22 16:30:20|2386.3|2373.3|2386.86|2373.86|2387.47|2374.47|2385.85|2372.85|35
1621701030000|2021-05-22 16:30:30|2386.87|2373.87|2390.53|2377.53|2390.7|2377.7|2386.74|2373.74|34
1621701040000|2021-05-22 16:30:40|2390.46|2377.46|2395.67|2382.67|2395.67|2382.67|2389.86|2376.86|38
1621701050000|2021-05-22 16:30:50|2395.93|2382.93|2398.29|2385.29|2399.48|2386.48|2395.83|2382.83|38
1621701060000|2021-05-22 16:31:00|2398.16|2385.16|2393.7|2380.7|2398.16|2385.16|2393.66|2380.66|36
1621701070000|2021-05-22 16:31:10|2393.94|2380.94|2391.31|2378.31|2394.14|2381.14|2391.31|2378.31|36
1621701080000|2021-05-22 16:31:20|2391.21|2378.21|2388.83|2375.83|2391.43|2378.43|2388.39|2375.39|39
1621701090000|2021-05-22 16:31:30|2388.29|2375.29|2390.42|2377.42|2390.42|2377.42|2386.18|2373.18|37
1621701100000|2021-05-22 16:31:40|2390.84|2377.84|2394.97|2381.97|2394.97|2381.97|2390.84|2377.84|36
1621701110000|2021-05-22 16:31:50|2395.15|2382.15|2394.08|2381.08|2395.21|2382.21|2392.98|2379.98|39
1621701120000|2021-05-22 16:32:00|2393.98|2380.98|2391.16|2378.16|2393.98|2380.98|2391.16|2378.16|36
1621701130000|2021-05-22 16:32:10|2390.77|2377.77|2388.2|2375.2|2390.77|2377.77|2388.09|2375.09|35
1621701140000|2021-05-22 16:32:20|2387.98|2374.98|2388.18|2375.18|2388.65|2375.65|2385.89|2372.89|39
1621701150000|2021-05-22 16:32:30|2388.19|2375.19|2386.76|2373.76|2388.55|2375.55|2386.59|2373.59|31
1621701160000|2021-05-22 16:32:40|2386.75|2373.75|2388.27|2375.27|2388.77|2375.77|2386.75|2373.75|32
1621701170000|2021-05-22 16:32:50|2388.43|2375.43|2391.93|2378.93|2392.31|2379.31|2388.12|2375.12|39
1621701180000|2021-05-22 16:33:00|2391.92|2378.92|2391.41|2378.41|2392.31|2379.31|2390.38|2377.38|30
1621701190000|2021-05-22 16:33:10|2391.34|2378.34|2387.68|2374.68|2391.34|2378.34|2387.67|2374.67|32
1621701200000|2021-05-22 16:33:20|2388.14|2375.14|2386.91|2373.91|2388.47|2375.47|2386.15|2373.15|34
1621701210000|2021-05-22 16:33:30|2386.62|2373.62|2385.79|2372.79|2386.74|2373.74|2382.91|2369.91|38
1621701220000|2021-05-22 16:33:40|2385.55|2372.55|2382.61|2369.61|2385.55|2372.55|2382.36|2369.36|36
1621701230000|2021-05-22 16:33:50|2382.41|2369.41|2383.38|2370.38|2383.38|2370.38|2381.87|2368.87|34
1621701240000|2021-05-22 16:34:00|2383.39|2370.39|2385.72|2372.72|2386.91|2373.91|2383.39|2370.39|36
1621701250000|2021-05-22 16:34:10|2385.89|2372.89|2386.88|2373.88|2389.76|2376.76|2385.77|2372.77|34
1621701260000|2021-05-22 16:34:20|2387.14|2374.14|2384.73|2371.73|2387.14|2374.14|2384.71|2371.71|38
1621701270000|2021-05-22 16:34:30|2384.77|2371.77|2382.14|2369.14|2385.12|2372.12|2381.13|2368.13|39
1621701280000|2021-05-22 16:34:40|2382.38|2369.38|2379.11|2366.11|2383.05|2370.05|2379.02|2366.02|36
1621701290000|2021-05-22 16:34:50|2379.1|2366.1|2378.86|2365.86|2379.97|2366.97|2378.84|2365.84|35
1621701300000|2021-05-22 16:35:00|2378.88|2365.88|2380.5|2367.5|2382.49|2369.49|2378.09|2365.09|38
1621701310000|2021-05-22 16:35:10|2380.49|2367.49|2381.61|2368.61|2381.61|2368.61|2378.47|2365.47|35
1621701320000|2021-05-22 16:35:20|2381.8|2368.8|2379.38|2366.38|2382.49|2369.49|2379.38|2366.38|35
1621701330000|2021-05-22 16:35:30|2379.52|2366.52|2379.99|2366.99|2380.23|2367.23|2379.52|2366.52|32
1621701340000|2021-05-22 16:35:40|2379.92|2366.92|2385.28|2372.28|2385.28|2372.28|2379.92|2366.92|33
1621701350000|2021-05-22 16:35:50|2385.72|2372.72|2383.85|2370.85|2386.21|2373.21|2383.14|2370.14|37
1621701360000|2021-05-22 16:36:00|2383.68|2370.68|2386.12|2373.12|2386.71|2373.71|2382.15|2369.15|36
1621701370000|2021-05-22 16:36:10|2385.92|2372.92|2386.57|2373.57|2386.79|2373.79|2384.7|2371.7|40
1621701380000|2021-05-22 16:36:20|2386.31|2373.31|2388.11|2375.11|2388.32|2375.32|2384.68|2371.68|36
1621701390000|2021-05-22 16:36:30|2387.8|2374.8|2384.33|2371.33|2388.28|2375.28|2384.02|2371.02|37
1621701400000|2021-05-22 16:36:40|2384.32|2371.32|2382.67|2369.67|2384.32|2371.32|2382.64|2369.64|39
1621701410000|2021-05-22 16:36:50|2382.66|2369.66|2383.45|2370.45|2385.74|2372.74|2382.66|2369.66|37
1621701420000|2021-05-22 16:37:00|2383.54|2370.54|2385.85|2372.85|2385.85|2372.85|2383.54|2370.54|31
1621701430000|2021-05-22 16:37:10|2386.45|2373.45|2384.85|2371.85|2386.78|2373.78|2383.99|2370.99|26
1621701440000|2021-05-22 16:37:20|2384.84|2371.84|2383.77|2370.77|2386.02|2373.02|2383.77|2370.77|35
1621701450000|2021-05-22 16:37:30|2383.71|2370.71|2383.82|2370.82|2383.97|2370.97|2383.47|2370.47|31
1621701460000|2021-05-22 16:37:40|2383.88|2370.88|2384.02|2371.02|2384.29|2371.29|2383.82|2370.82|27
1621701470000|2021-05-22 16:37:50|2383.97|2370.97|2381.6|2368.6|2384.02|2371.02|2380.56|2367.56|34
1621701480000|2021-05-22 16:38:00|2381.58|2368.58|2376.18|2363.18|2382.4|2369.4|2375.34|2362.34|40
1621701490000|2021-05-22 16:38:10|2376.68|2363.68|2376.58|2363.58|2376.68|2363.68|2375|2362|39
1621701500000|2021-05-22 16:38:20|2376.49|2363.49|2376.68|2363.68|2379.69|2366.69|2376.49|2363.49|37
1621701510000|2021-05-22 16:38:30|2376.56|2363.56|2376.23|2363.23|2376.56|2363.56|2375.77|2362.77|37
1621701520000|2021-05-22 16:38:40|2376.38|2363.38|2374.24|2361.24|2377.08|2364.08|2374.24|2361.24|37
1621701530000|2021-05-22 16:38:50|2374.39|2361.39|2374.16|2361.16|2374.53|2361.53|2372.04|2359.04|34
1621701540000|2021-05-22 16:39:00|2374.04|2361.04|2372.62|2359.62|2375.1|2362.1|2372.56|2359.56|38
1621701550000|2021-05-22 16:39:10|2372.33|2359.33|2371.7|2358.7|2372.47|2359.47|2369.84|2356.84|37
1621701560000|2021-05-22 16:39:20|2371.69|2358.69|2368.17|2355.17|2372.99|2359.99|2368.17|2355.17|39
1621701570000|2021-05-22 16:39:30|2368.28|2355.28|2370.36|2357.36|2371.49|2358.49|2368.12|2355.12|40
1621701580000|2021-05-22 16:39:40|2370.55|2357.55|2369.61|2356.61|2370.68|2357.68|2368.26|2355.26|40
1621701590000|2021-05-22 16:39:50|2369.41|2356.41|2366.75|2353.75|2369.49|2356.49|2366.31|2353.31|36
1621701600000|2021-05-22 16:40:00|2366.79|2353.79|2369.86|2356.86|2369.96|2356.96|2366.76|2353.76|29
1621701610000|2021-05-22 16:40:10|2369.82|2356.82|2368.6|2355.6|2370.04|2357.04|2367.63|2354.63|32
1621701620000|2021-05-22 16:40:20|2368.56|2355.56|2369.48|2356.48|2369.58|2356.58|2367.51|2354.51|27
1621701630000|2021-05-22 16:40:30|2369.52|2356.52|2368.82|2355.82|2370.25|2357.25|2368.51|2355.51|30
1621701640000|2021-05-22 16:40:40|2368.98|2355.98|2370.75|2357.75|2371.75|2358.75|2368.98|2355.98|32
1621701650000|2021-05-22 16:40:50|2370.69|2357.69|2372.72|2359.72|2372.83|2359.83|2370.19|2357.19|33
1621701660000|2021-05-22 16:41:00|2372.71|2359.71|2378.85|2365.85|2378.85|2365.85|2372.69|2359.69|39
1621701670000|2021-05-22 16:41:10|2378.95|2365.95|2377.76|2364.76|2381.02|2368.02|2377.72|2364.72|37
1621701680000|2021-05-22 16:41:20|2378.1|2365.1|2379.34|2366.34|2379.59|2366.59|2377.88|2364.88|35
1621701690000|2021-05-22 16:41:30|2379.14|2366.14|2379.58|2366.58|2381.19|2368.19|2379.14|2366.14|33
1621701700000|2021-05-22 16:41:40|2379.42|2366.42|2378.67|2365.67|2381.34|2368.34|2378.65|2365.65|37
1621701710000|2021-05-22 16:41:50|2378.65|2365.65|2379.07|2366.07|2380.04|2367.04|2378.65|2365.65|37
1621701720000|2021-05-22 16:42:00|2379.04|2366.04|2382.35|2369.35|2382.61|2369.61|2378.85|2365.85|38
1621701730000|2021-05-22 16:42:10|2382.42|2369.42|2382.82|2369.82|2383.65|2370.65|2381.19|2368.19|33
1621701740000|2021-05-22 16:42:20|2383.01|2370.01|2385.58|2372.58|2385.98|2372.98|2382.76|2369.76|35
1621701750000|2021-05-22 16:42:30|2385.37|2372.37|2385.11|2372.11|2385.48|2372.48|2384.58|2371.58|32
1621701760000|2021-05-22 16:42:40|2384.66|2371.66|2385.07|2372.07|2385.29|2372.29|2383.81|2370.81|31
1621701770000|2021-05-22 16:42:50|2385.06|2372.06|2385.12|2372.12|2385.15|2372.15|2383.76|2370.76|28
1621701780000|2021-05-22 16:43:00|2385.28|2372.28|2384.1|2371.1|2385.28|2372.28|2384.1|2371.1|29
1621701790000|2021-05-22 16:43:10|2383.94|2370.94|2380.99|2367.99|2384.2|2371.2|2380.48|2367.48|35
1621701800000|2021-05-22 16:43:20|2381.06|2368.06|2379.02|2366.02|2382.28|2369.28|2379.02|2366.02|39
1621701810000|2021-05-22 16:43:30|2377.36|2364.36|2374.74|2361.74|2377.36|2364.36|2374.74|2361.74|33
1621701820000|2021-05-22 16:43:40|2374.59|2361.59|2374.57|2361.57|2376.06|2363.06|2374.14|2361.14|28
1621701830000|2021-05-22 16:43:50|2374.52|2361.52|2372.38|2359.38|2374.52|2361.52|2372.38|2359.38|31
1621701840000|2021-05-22 16:44:00|2371.92|2358.92|2373.35|2360.35|2373.45|2360.45|2371.81|2358.81|31
1621701850000|2021-05-22 16:44:10|2373.34|2360.34|2373.59|2360.59|2374.53|2361.53|2373.06|2360.06|32
1621701860000|2021-05-22 16:44:20|2373.29|2360.29|2373.1|2360.1|2373.69|2360.69|2372.91|2359.91|31
1621701870000|2021-05-22 16:44:30|2373.27|2360.27|2373.6|2360.6|2374.04|2361.04|2372.49|2359.49|35
1621701880000|2021-05-22 16:44:40|2374.54|2361.54|2374.63|2361.63|2376.29|2363.29|2374.54|2361.54|35
1621701890000|2021-05-22 16:44:50|2375.02|2362.02|2376.02|2363.02|2376.23|2363.23|2375.02|2362.02|28
1621701900000|2021-05-22 16:45:00|2376|2363|2379.97|2366.97|2379.97|2366.97|2375.91|2362.91|36
1621701910000|2021-05-22 16:45:10|2379.99|2366.99|2380.55|2367.55|2381.68|2368.68|2379.99|2366.99|32
1621701920000|2021-05-22 16:45:20|2380.63|2367.63|2379.38|2366.38|2380.76|2367.76|2379.27|2366.27|29
1621701930000|2021-05-22 16:45:30|2379.2|2366.2|2376.98|2363.98|2379.45|2366.45|2376.85|2363.85|36
1621701940000|2021-05-22 16:45:40|2376.97|2363.97|2379.73|2366.73|2379.73|2366.73|2375.92|2362.92|36
1621701950000|2021-05-22 16:45:50|2379.76|2366.76|2379.92|2366.92|2379.92|2366.92|2378.18|2365.18|37
1621701960000|2021-05-22 16:46:00|2379.84|2366.84|2381.64|2368.64|2382.39|2369.39|2379.67|2366.67|38
1621701970000|2021-05-22 16:46:10|2381.71|2368.71|2383.59|2370.59|2383.64|2370.64|2381.71|2368.71|35
1621701980000|2021-05-22 16:46:20|2383.44|2370.44|2380.77|2367.77|2383.45|2370.45|2380.73|2367.73|36
1621701990000|2021-05-22 16:46:30|2380.73|2367.73|2382.77|2369.77|2383.07|2370.07|2380.73|2367.73|33
1621702000000|2021-05-22 16:46:40|2382.78|2369.78|2383.37|2370.37|2383.45|2370.45|2382.65|2369.65|24
1621702010000|2021-05-22 16:46:50|2383.33|2370.33|2383.59|2370.59|2384.14|2371.14|2383.29|2370.29|24
1621702020000|2021-05-22 16:47:00|2383.93|2370.93|2384.72|2371.72|2384.72|2371.72|2383.92|2370.92|20
1621702030000|2021-05-22 16:47:10|2384.66|2371.66|2381.77|2368.77|2385.05|2372.05|2381.61|2368.61|22
1621702040000|2021-05-22 16:47:20|2381.85|2368.85|2383.54|2370.54|2383.71|2370.71|2381.37|2368.37|28
1621702050000|2021-05-22 16:47:30|2383.52|2370.52|2384.05|2371.05|2384.47|2371.47|2383.44|2370.44|29
1621702060000|2021-05-22 16:47:40|2384.04|2371.04|2382.36|2369.36|2384.04|2371.04|2382.36|2369.36|20
1621702070000|2021-05-22 16:47:50|2382.26|2369.26|2382.49|2369.49|2382.8|2369.8|2382.06|2369.06|22
1621702080000|2021-05-22 16:48:00|2382.43|2369.43|2379.78|2366.78|2382.43|2369.43|2379.78|2366.78|25
1621702090000|2021-05-22 16:48:10|2379.55|2366.55|2378.53|2365.53|2379.55|2366.55|2377.4|2364.4|37
1621702100000|2021-05-22 16:48:20|2377.48|2364.48|2377.74|2364.74|2377.74|2364.74|2376.55|2363.55|34
1621702110000|2021-05-22 16:48:30|2378.28|2365.28|2377.64|2364.64|2379.53|2366.53|2376.45|2363.45|35
1621702120000|2021-05-22 16:48:40|2377.56|2364.56|2376.75|2363.75|2378.7|2365.7|2376.75|2363.75|33
1621702130000|2021-05-22 16:48:50|2377.08|2364.08|2379.59|2366.59|2379.59|2366.59|2376.93|2363.93|28
1621702140000|2021-05-22 16:49:00|2379.52|2366.52|2376.26|2363.26|2380.07|2367.07|2376.25|2363.25|36
1621702150000|2021-05-22 16:49:10|2376.03|2363.03|2374.04|2361.04|2376.3|2363.3|2373.89|2360.89|32
1621702160000|2021-05-22 16:49:20|2373.85|2360.85|2373.29|2360.29|2374.39|2361.39|2373.22|2360.22|30
1621702170000|2021-05-22 16:49:30|2373.32|2360.32|2373.69|2360.69|2375.08|2362.08|2373.24|2360.24|33
1621702180000|2021-05-22 16:49:40|2373.7|2360.7|2371.93|2358.93|2373.81|2360.81|2371.93|2358.93|27
1621702190000|2021-05-22 16:49:50|2372|2359|2369.2|2356.2|2372.4|2359.4|2368.91|2355.91|39
1621702200000|2021-05-22 16:50:00|2369.21|2356.21|2365.14|2352.14|2369.21|2356.21|2365.14|2352.14|34
1621702210000|2021-05-22 16:50:10|2364.11|2351.11|2366.01|2353.01|2366.01|2353.01|2362.65|2349.65|39
1621702220000|2021-05-22 16:50:20|2365.86|2352.86|2363.88|2350.88|2365.86|2352.86|2363.39|2350.39|36
1621702230000|2021-05-22 16:50:30|2362.87|2349.87|2354.99|2341.99|2363.03|2350.03|2354.99|2341.99|39
1621702240000|2021-05-22 16:50:40|2355.46|2342.46|2356.59|2343.59|2357.19|2344.19|2354.24|2341.24|38
1621702250000|2021-05-22 16:50:50|2357.2|2344.2|2358.62|2345.62|2359.91|2346.91|2356.76|2343.76|38
1621702260000|2021-05-22 16:51:00|2359.06|2346.06|2362.49|2349.49|2363.57|2350.57|2359.06|2346.06|38
1621702270000|2021-05-22 16:51:10|2362.44|2349.44|2363.09|2350.09|2363.23|2350.23|2360.98|2347.98|39
1621702280000|2021-05-22 16:51:20|2363.02|2350.02|2359.32|2346.32|2363.98|2350.98|2359.32|2346.32|38
1621702290000|2021-05-22 16:51:30|2358.98|2345.98|2358.95|2345.95|2361.25|2348.25|2358.6|2345.6|35
1621702300000|2021-05-22 16:51:40|2358.82|2345.82|2360.39|2347.39|2360.99|2347.99|2358.62|2345.62|35
1621702310000|2021-05-22 16:51:50|2360.41|2347.41|2361.09|2348.09|2361.09|2348.09|2359.33|2346.33|36
1621702320000|2021-05-22 16:52:00|2361.26|2348.26|2363.78|2350.78|2364.17|2351.17|2360.92|2347.92|39
1621702330000|2021-05-22 16:52:10|2363.67|2350.67|2369.07|2356.07|2369.43|2356.43|2363.67|2350.67|39
1621702340000|2021-05-22 16:52:20|2368.32|2355.32|2367.21|2354.21|2368.61|2355.61|2366.06|2353.06|37
1621702350000|2021-05-22 16:52:30|2367.59|2354.59|2370.16|2357.16|2370.58|2357.58|2366.14|2353.14|38
1621702360000|2021-05-22 16:52:40|2370.18|2357.18|2368.79|2355.79|2371.11|2358.11|2368.66|2355.66|35
1621702370000|2021-05-22 16:52:50|2369.04|2356.04|2370.01|2357.01|2370.81|2357.81|2368.97|2355.97|35
1621702380000|2021-05-22 16:53:00|2370.15|2357.15|2369.7|2356.7|2370.36|2357.36|2369.39|2356.39|35
1621702390000|2021-05-22 16:53:10|2369.67|2356.67|2367.22|2354.22|2369.67|2356.67|2365.52|2352.52|39
1621702400000|2021-05-22 16:53:20|2367.6|2354.6|2369.24|2356.24|2369.36|2356.36|2366.96|2353.96|36
1621702410000|2021-05-22 16:53:30|2369.57|2356.57|2372.3|2359.3|2372.31|2359.31|2368.95|2355.95|40
1621702420000|2021-05-22 16:53:40|2372.92|2359.92|2372.18|2359.18|2374.99|2361.99|2372.04|2359.04|38
1621702430000|2021-05-22 16:53:50|2372.71|2359.71|2372|2359|2372.98|2359.98|2371.55|2358.55|32
1621702440000|2021-05-22 16:54:00|2371.77|2358.77|2371.7|2358.7|2371.98|2358.98|2371.17|2358.17|25
1621702450000|2021-05-22 16:54:10|2371.49|2358.49|2369.49|2356.49|2371.74|2358.74|2369.04|2356.04|33
1621702460000|2021-05-22 16:54:20|2369.63|2356.63|2370.41|2357.41|2370.53|2357.53|2369.63|2356.63|33
1621702470000|2021-05-22 16:54:30|2370.98|2357.98|2371.03|2358.03|2371.42|2358.42|2370.86|2357.86|30
1621702480000|2021-05-22 16:54:40|2370.81|2357.81|2366.59|2353.59|2370.99|2357.99|2366.11|2353.11|35
1621702490000|2021-05-22 16:54:50|2366.7|2353.7|2366.69|2353.69|2367.74|2354.74|2366.41|2353.41|32
1621702500000|2021-05-22 16:55:00|2366.67|2353.67|2364.6|2351.6|2366.67|2353.67|2364.51|2351.51|36
1621702510000|2021-05-22 16:55:10|2364.54|2351.54|2360.78|2347.78|2364.79|2351.79|2360.75|2347.75|33
1621702520000|2021-05-22 16:55:20|2360.6|2347.6|2355.01|2342.01|2360.66|2347.66|2355.01|2342.01|36
1621702530000|2021-05-22 16:55:30|2354.5|2341.5|2356.66|2343.66|2358.07|2345.07|2354.5|2341.5|40
1621702540000|2021-05-22 16:55:40|2356.07|2343.07|2354.02|2341.02|2356.07|2343.07|2353.38|2340.38|37
1621702550000|2021-05-22 16:55:50|2353.55|2340.55|2353.03|2340.03|2353.99|2340.99|2353.03|2340.03|38
1621702560000|2021-05-22 16:56:00|2352.77|2339.77|2356.78|2343.78|2356.78|2343.78|2351.84|2338.84|39
1621702570000|2021-05-22 16:56:10|2357.35|2344.35|2358.61|2345.61|2358.82|2345.82|2357.35|2344.35|35
1621702580000|2021-05-22 16:56:20|2358.85|2345.85|2358.15|2345.15|2358.85|2345.85|2357.94|2344.94|34
1621702590000|2021-05-22 16:56:30|2358.11|2345.11|2359.6|2346.6|2359.6|2346.6|2358.11|2345.11|30
1621702600000|2021-05-22 16:56:40|2360.05|2347.05|2361.15|2348.15|2361.33|2348.33|2359.53|2346.53|29
1621702610000|2021-05-22 16:56:50|2361.24|2348.24|2360.14|2347.14|2361.45|2348.45|2360.02|2347.02|36
1621702620000|2021-05-22 16:57:00|2360.51|2347.51|2364.34|2351.34|2364.36|2351.36|2360.51|2347.51|29
1621702630000|2021-05-22 16:57:10|2365.02|2352.02|2365.26|2352.26|2365.79|2352.79|2364.3|2351.3|37
1621702640000|2021-05-22 16:57:20|2366.75|2353.75|2366.3|2353.3|2368.53|2355.53|2366.19|2353.19|36
1621702650000|2021-05-22 16:57:30|2366.5|2353.5|2366.66|2353.66|2367.68|2354.68|2365.94|2352.94|35
1621702660000|2021-05-22 16:57:40|2366.63|2353.63|2368.58|2355.58|2369.19|2356.19|2366.47|2353.47|28
1621702670000|2021-05-22 16:57:50|2368.47|2355.47|2367.93|2354.93|2369.28|2356.28|2367.52|2354.52|35
1621702680000|2021-05-22 16:58:00|2368.35|2355.35|2368.92|2355.92|2369.12|2356.12|2368.29|2355.29|31
1621702690000|2021-05-22 16:58:10|2368.97|2355.97|2371.93|2358.93|2371.93|2358.93|2368.8|2355.8|31
1621702700000|2021-05-22 16:58:20|2372.09|2359.09|2371.25|2358.25|2372.22|2359.22|2370.23|2357.23|36
1621702710000|2021-05-22 16:58:30|2371.48|2358.48|2371.46|2358.46|2371.65|2358.65|2371.34|2358.34|27
1621702720000|2021-05-22 16:58:40|2371.51|2358.51|2371.25|2358.25|2371.99|2358.99|2371.25|2358.25|22
1621702730000|2021-05-22 16:58:50|2371.34|2358.34|2368.95|2355.95|2371.66|2358.66|2368.95|2355.95|31
1621702740000|2021-05-22 16:59:00|2367.96|2354.96|2366.92|2353.92|2367.96|2354.96|2366.76|2353.76|31
1621702750000|2021-05-22 16:59:10|2366.75|2353.75|2366.71|2353.71|2367.11|2354.11|2366.51|2353.51|33
1621702760000|2021-05-22 16:59:20|2366.81|2353.81|2361.37|2348.37|2366.95|2353.95|2361.36|2348.36|37
1621702770000|2021-05-22 16:59:30|2362.02|2349.02|2365.35|2352.35|2365.91|2352.91|2361.56|2348.56|37
1621702780000|2021-05-22 16:59:40|2365.34|2352.34|2363.27|2350.27|2366.09|2353.09|2363.27|2350.27|36
1621702790000|2021-05-22 16:59:50|2363.17|2350.17|2361.68|2348.68|2363.67|2350.67|2361.65|2348.65|31
1621702800000|2021-05-22 17:00:00|2361.65|2348.65|2363.55|2350.55|2364.44|2351.44|2361.65|2348.65|34
1621702810000|2021-05-22 17:00:10|2364.03|2351.03|2364.24|2351.24|2365.75|2352.75|2363.85|2350.85|34
1621702820000|2021-05-22 17:00:20|2364.25|2351.25|2366.32|2353.32|2366.6|2353.6|2364.17|2351.17|34
1621702830000|2021-05-22 17:00:30|2366.35|2353.35|2365.04|2352.04|2366.35|2353.35|2364.4|2351.4|33
1621702840000|2021-05-22 17:00:40|2364.88|2351.88|2359.83|2346.83|2365.32|2352.32|2359.15|2346.15|35
1621702850000|2021-05-22 17:00:50|2359.97|2346.97|2354.21|2341.21|2360.46|2347.46|2354.21|2341.21|38
1621702860000|2021-05-22 17:01:00|2353.61|2340.61|2355.61|2342.61|2356.22|2343.22|2352.43|2339.43|40
1621702870000|2021-05-22 17:01:10|2355.85|2342.85|2353.85|2340.85|2356.21|2343.21|2353.56|2340.56|40
1621702880000|2021-05-22 17:01:20|2353.84|2340.84|2360.84|2347.84|2360.95|2347.95|2353.64|2340.64|39
1621702890000|2021-05-22 17:01:30|2360.85|2347.85|2356.5|2343.5|2361.17|2348.17|2356.5|2343.5|38
1621702900000|2021-05-22 17:01:40|2356.49|2343.49|2358.34|2345.34|2358.34|2345.34|2356.24|2343.24|39
1621702910000|2021-05-22 17:01:50|2358.44|2345.44|2361.78|2348.78|2363.42|2350.42|2358.34|2345.34|39
1621702920000|2021-05-22 17:02:00|2361.44|2348.44|2366.15|2353.15|2366.22|2353.22|2360.96|2347.96|34
1621702930000|2021-05-22 17:02:10|2366.12|2353.12|2366.33|2353.33|2367.93|2354.93|2365.46|2352.46|34
1621702940000|2021-05-22 17:02:20|2366.16|2353.16|2367.76|2354.76|2368.04|2355.04|2366.16|2353.16|37
1621702950000|2021-05-22 17:02:30|2367.3|2354.3|2368.39|2355.39|2368.82|2355.82|2367.26|2354.26|32
1621702960000|2021-05-22 17:02:40|2368.28|2355.28|2369.83|2356.83|2369.83|2356.83|2368.14|2355.14|31
1621702970000|2021-05-22 17:02:50|2370.13|2357.13|2366.96|2353.96|2370.84|2357.84|2365.99|2352.99|38
1621702980000|2021-05-22 17:03:00|2367.13|2354.13|2369.45|2356.45|2370.59|2357.59|2366.55|2353.55|37
1621702990000|2021-05-22 17:03:10|2369.72|2356.72|2371.03|2358.03|2371.21|2358.21|2369.72|2356.72|40
1621703000000|2021-05-22 17:03:20|2371.95|2358.95|2375.32|2362.32|2375.32|2362.32|2371.52|2358.52|36
1621703010000|2021-05-22 17:03:30|2375.14|2362.14|2374.75|2361.75|2375.97|2362.97|2372.61|2359.61|37
1621703020000|2021-05-22 17:03:40|2374.85|2361.85|2375.08|2362.08|2375.88|2362.88|2373.67|2360.67|37
1621703030000|2021-05-22 17:03:50|2375.34|2362.34|2374.82|2361.82|2375.35|2362.35|2372.99|2359.99|38
1621703040000|2021-05-22 17:04:00|2374.66|2361.66|2371.95|2358.95|2374.74|2361.74|2371.65|2358.65|38
1621703050000|2021-05-22 17:04:10|2371.62|2358.62|2372.56|2359.56|2372.56|2359.56|2370.93|2357.93|35
1621703060000|2021-05-22 17:04:20|2372.66|2359.66|2372.73|2359.73|2373.33|2360.33|2372.16|2359.16|39
1621703070000|2021-05-22 17:04:30|2372.66|2359.66|2377.06|2364.06|2377.06|2364.06|2372.66|2359.66|31
1621703080000|2021-05-22 17:04:40|2377.14|2364.14|2379.49|2366.49|2380.03|2367.03|2376.91|2363.91|39
1621703090000|2021-05-22 17:04:50|2379.48|2366.48|2376.96|2363.96|2379.48|2366.48|2376.64|2363.64|33
1621703100000|2021-05-22 17:05:00|2376.88|2363.88|2375.58|2362.58|2377.94|2364.94|2375.58|2362.58|37
1621703110000|2021-05-22 17:05:10|2375.43|2362.43|2373.95|2360.95|2376.3|2363.3|2373.41|2360.41|37
1621703120000|2021-05-22 17:05:20|2374.66|2361.66|2375.41|2362.41|2375.6|2362.6|2374.66|2361.66|29
1621703130000|2021-05-22 17:05:30|2375.17|2362.17|2374.18|2361.18|2376.01|2363.01|2373.69|2360.69|35
1621703140000|2021-05-22 17:05:40|2374.59|2361.59|2373.37|2360.37|2374.9|2361.9|2373.06|2360.06|28
1621703150000|2021-05-22 17:05:50|2373.09|2360.09|2370.39|2357.39|2373.09|2360.09|2368.93|2355.93|34
1621703160000|2021-05-22 17:06:00|2369.98|2356.98|2367.68|2354.68|2370.16|2357.16|2367.53|2354.53|37
1621703170000|2021-05-22 17:06:10|2367.74|2354.74|2366.45|2353.45|2367.74|2354.74|2365.78|2352.78|37
1621703180000|2021-05-22 17:06:20|2366.37|2353.37|2366.7|2353.7|2368.88|2355.88|2366.19|2353.19|36
1621703190000|2021-05-22 17:06:30|2366.15|2353.15|2366.65|2353.65|2367.49|2354.49|2366.15|2353.15|21
1621703200000|2021-05-22 17:06:40|2366.64|2353.64|2366.13|2353.13|2366.64|2353.64|2364.04|2351.04|37
1621703210000|2021-05-22 17:06:50|2366.72|2353.72|2364.18|2351.18|2366.8|2353.8|2363.75|2350.75|36
1621703220000|2021-05-22 17:07:00|2364.17|2351.17|2362.34|2349.34|2364.17|2351.17|2362.25|2349.25|26
1621703230000|2021-05-22 17:07:10|2362.22|2349.22|2362.11|2349.11|2363.85|2350.85|2361.81|2348.81|38
1621703240000|2021-05-22 17:07:20|2362.6|2349.6|2361.37|2348.37|2363.03|2350.03|2361.35|2348.35|34
1621703250000|2021-05-22 17:07:30|2361.31|2348.31|2358.38|2345.38|2361.31|2348.31|2358.02|2345.02|40
1621703260000|2021-05-22 17:07:40|2359.35|2346.35|2358.22|2345.22|2359.74|2346.74|2358.15|2345.15|29
1621703270000|2021-05-22 17:07:50|2357.94|2344.94|2359.64|2346.64|2360.03|2347.03|2357.53|2344.53|32
1621703280000|2021-05-22 17:08:00|2359.73|2346.73|2362.49|2349.49|2362.49|2349.49|2359.73|2346.73|30
1621703290000|2021-05-22 17:08:10|2362.65|2349.65|2365.82|2352.82|2366.3|2353.3|2362.65|2349.65|38
1621703300000|2021-05-22 17:08:20|2366.07|2353.07|2372.13|2359.13|2372.55|2359.55|2366.07|2353.07|37
1621703310000|2021-05-22 17:08:30|2372.15|2359.15|2371.52|2358.52|2374.78|2361.78|2371.52|2358.52|38
1621703320000|2021-05-22 17:08:40|2371.66|2358.66|2371.7|2358.7|2374.15|2361.15|2371.51|2358.51|32
1621703330000|2021-05-22 17:08:50|2371.79|2358.79|2373.22|2360.22|2374.1|2361.1|2370.46|2357.46|38
1621703340000|2021-05-22 17:09:00|2373.1|2360.1|2373.13|2360.13|2375.22|2362.22|2372.43|2359.43|38
1621703350000|2021-05-22 17:09:10|2373.12|2360.12|2369.19|2356.19|2373.64|2360.64|2369.19|2356.19|35
1621703360000|2021-05-22 17:09:20|2369.22|2356.22|2372.96|2359.96|2373.08|2360.08|2368.9|2355.9|40
1621703370000|2021-05-22 17:09:30|2372.95|2359.95|2373.7|2360.7|2374.35|2361.35|2372.74|2359.74|35
1621703380000|2021-05-22 17:09:40|2373.68|2360.68|2372.3|2359.3|2374|2361|2372.3|2359.3|29
1621703390000|2021-05-22 17:09:50|2372.74|2359.74|2373.15|2360.15|2373.63|2360.63|2372.74|2359.74|29
1621703400000|2021-05-22 17:10:00|2373.06|2360.06|2370.56|2357.56|2373.12|2360.12|2370.56|2357.56|36
1621703410000|2021-05-22 17:10:10|2370.58|2357.58|2367.48|2354.48|2370.59|2357.59|2367.44|2354.44|34
1621703420000|2021-05-22 17:10:20|2367.15|2354.15|2363.58|2350.58|2367.19|2354.19|2363.24|2350.24|24
1621703430000|2021-05-22 17:10:30|2364.15|2351.15|2361.49|2348.49|2365.81|2352.81|2361.38|2348.38|36
1621703440000|2021-05-22 17:10:40|2362.77|2349.77|2360.96|2347.96|2362.84|2349.84|2359.21|2346.21|39
1621703450000|2021-05-22 17:10:50|2360.6|2347.6|2358.66|2345.66|2360.63|2347.63|2358.57|2345.57|38
1621703460000|2021-05-22 17:11:00|2358.56|2345.56|2362.4|2349.4|2362.4|2349.4|2358.56|2345.56|40
1621703470000|2021-05-22 17:11:10|2362.5|2349.5|2359.08|2346.08|2362.6|2349.6|2359.02|2346.02|37
1621703480000|2021-05-22 17:11:20|2359.41|2346.41|2356.61|2343.61|2359.41|2346.41|2356.61|2343.61|37
1621703490000|2021-05-22 17:11:30|2356.39|2343.39|2355.3|2342.3|2357.48|2344.48|2355.28|2342.28|35
1621703500000|2021-05-22 17:11:40|2355.22|2342.22|2355.04|2342.04|2356.39|2343.39|2354.79|2341.79|37
1621703510000|2021-05-22 17:11:50|2355.15|2342.15|2353.84|2340.84|2355.75|2342.75|2353.74|2340.74|37
1621703520000|2021-05-22 17:12:00|2353.8|2340.8|2359.01|2346.01|2359.12|2346.12|2353.8|2340.8|34
1621703530000|2021-05-22 17:12:10|2359.04|2346.04|2361.9|2348.9|2362.51|2349.51|2359.04|2346.04|30
1621703540000|2021-05-22 17:12:20|2361.83|2348.83|2359.73|2346.73|2362.25|2349.25|2359.69|2346.69|34
1621703550000|2021-05-22 17:12:30|2359.62|2346.62|2359.5|2346.5|2359.92|2346.92|2358.4|2345.4|39
1621703560000|2021-05-22 17:12:40|2359.51|2346.51|2359.14|2346.14|2360.91|2347.91|2359.14|2346.14|33
1621703570000|2021-05-22 17:12:50|2358.93|2345.93|2358.71|2345.71|2358.93|2345.93|2357.92|2344.92|25
1621703580000|2021-05-22 17:13:00|2358.81|2345.81|2356.28|2343.28|2358.81|2345.81|2356.28|2343.28|31
1621703590000|2021-05-22 17:13:10|2356.22|2343.22|2356.87|2343.87|2356.87|2343.87|2355.12|2342.12|29
1621703600000|2021-05-22 17:13:20|2357.46|2344.46|2358.85|2345.85|2358.9|2345.9|2356.54|2343.54|26
1621703610000|2021-05-22 17:13:30|2358.76|2345.76|2360.09|2347.09|2360.32|2347.32|2358.44|2345.44|33
1621703620000|2021-05-22 17:13:40|2360.06|2347.06|2361.2|2348.2|2361.89|2348.89|2359.66|2346.66|39
1621703630000|2021-05-22 17:13:50|2361.07|2348.07|2359.33|2346.33|2361.15|2348.15|2359.02|2346.02|37
1621703640000|2021-05-22 17:14:00|2359.76|2346.76|2360.72|2347.72|2361.22|2348.22|2359.76|2346.76|30
1621703650000|2021-05-22 17:14:10|2360.66|2347.66|2356.62|2343.62|2360.66|2347.66|2355.79|2342.79|35
1621703660000|2021-05-22 17:14:20|2356.35|2343.35|2357.13|2344.13|2357.23|2344.23|2356.11|2343.11|36
1621703670000|2021-05-22 17:14:30|2358|2345|2356.06|2343.06|2358.41|2345.41|2354.68|2341.68|35
1621703680000|2021-05-22 17:14:40|2356.09|2343.09|2357.84|2344.84|2358.05|2345.05|2355.52|2342.52|32
1621703690000|2021-05-22 17:14:50|2357.98|2344.98|2359.15|2346.15|2359.65|2346.65|2357.98|2344.98|21
1621703700000|2021-05-22 17:15:00|2359.14|2346.14|2358.65|2345.65|2359.45|2346.45|2358.28|2345.28|33
1621703710000|2021-05-22 17:15:10|2358.7|2345.7|2354.98|2341.98|2358.7|2345.7|2354.97|2341.97|27
1621703720000|2021-05-22 17:15:20|2354.94|2341.94|2356.73|2343.73|2356.82|2343.82|2354.81|2341.81|31
1621703730000|2021-05-22 17:15:30|2356.79|2343.79|2356.41|2343.41|2357.08|2344.08|2354.97|2341.97|37
1621703740000|2021-05-22 17:15:40|2356.46|2343.46|2353.75|2340.75|2356.86|2343.86|2353.52|2340.52|39
1621703750000|2021-05-22 17:15:50|2353.48|2340.48|2352.21|2339.21|2354.42|2341.42|2352.21|2339.21|40
1621703760000|2021-05-22 17:16:00|2352.16|2339.16|2348.32|2335.32|2352.32|2339.32|2347.93|2334.93|37
1621703770000|2021-05-22 17:16:10|2348.4|2335.4|2343.79|2330.79|2348.4|2335.4|2343.79|2330.79|39
1621703780000|2021-05-22 17:16:20|2343.86|2330.86|2343.11|2330.11|2343.86|2330.86|2342.64|2329.64|39
1621703790000|2021-05-22 17:16:30|2343.24|2330.24|2343.33|2330.33|2346.8|2333.8|2343.24|2330.24|38
1621703800000|2021-05-22 17:16:40|2343.36|2330.36|2345.1|2332.1|2345.11|2332.11|2342.82|2329.82|38
1621703810000|2021-05-22 17:16:50|2344.67|2331.67|2345.94|2332.94|2346.32|2333.32|2343.68|2330.68|28
1621703820000|2021-05-22 17:17:00|2345.71|2332.71|2346.14|2333.14|2346.25|2333.25|2345.47|2332.47|24
1621703830000|2021-05-22 17:17:10|2346.16|2333.16|2343.99|2330.99|2346.18|2333.18|2343.99|2330.99|29
1621703840000|2021-05-22 17:17:20|2343.85|2330.85|2343.48|2330.48|2344.84|2331.84|2342.13|2329.13|32
1621703850000|2021-05-22 17:17:30|2343.52|2330.52|2341.96|2328.96|2344.52|2331.52|2341.73|2328.73|33
1621703860000|2021-05-22 17:17:40|2342.3|2329.3|2341.05|2328.05|2342.74|2329.74|2340.96|2327.96|31
1621703870000|2021-05-22 17:17:50|2340.96|2327.96|2340.47|2327.47|2341.64|2328.64|2340.47|2327.47|30
1621703880000|2021-05-22 17:18:00|2340.64|2327.64|2342.46|2329.46|2344.14|2331.14|2340.57|2327.57|32
1621703890000|2021-05-22 17:18:10|2341.8|2328.8|2343.83|2330.83|2343.83|2330.83|2341.8|2328.8|25
1621703900000|2021-05-22 17:18:20|2343.81|2330.81|2343.5|2330.5|2344.41|2331.41|2343.34|2330.34|31
1621703910000|2021-05-22 17:18:30|2343.53|2330.53|2339.64|2326.64|2343.64|2330.64|2339.44|2326.44|38
1621703920000|2021-05-22 17:18:40|2339.67|2326.67|2339.28|2326.28|2340.88|2327.88|2339.03|2326.03|38
1621703930000|2021-05-22 17:18:50|2339.06|2326.06|2336.73|2323.73|2339.25|2326.25|2336.49|2323.49|40
1621703940000|2021-05-22 17:19:00|2335.89|2322.89|2339.62|2326.62|2339.81|2326.81|2335.85|2322.85|38
1621703950000|2021-05-22 17:19:10|2339.2|2326.2|2337.91|2324.91|2339.2|2326.2|2337.54|2324.54|38
1621703960000|2021-05-22 17:19:20|2337.92|2324.92|2334.58|2321.58|2338.19|2325.19|2334.58|2321.58|39
1621703970000|2021-05-22 17:19:30|2334.56|2321.56|2334.43|2321.43|2335.15|2322.15|2334.32|2321.32|36
1621703980000|2021-05-22 17:19:40|2334.37|2321.37|2336.06|2323.06|2336.06|2323.06|2334.28|2321.28|35
1621703990000|2021-05-22 17:19:50|2335.75|2322.75|2334.18|2321.18|2336.04|2323.04|2334.11|2321.11|30
1621704000000|2021-05-22 17:20:00|2334.17|2321.17|2333.32|2320.32|2334.17|2321.17|2332.88|2319.88|32
1621704010000|2021-05-22 17:20:10|2333.27|2320.27|2332.95|2319.95|2333.51|2320.51|2332.95|2319.95|29
1621704020000|2021-05-22 17:20:20|2332.63|2319.63|2332.56|2319.56|2332.63|2319.63|2329.99|2316.99|37
1621704030000|2021-05-22 17:20:30|2332.54|2319.54|2326.01|2313.01|2332.9|2319.9|2326.01|2313.01|37
1621704040000|2021-05-22 17:20:40|2325.85|2312.85|2323.05|2310.05|2325.85|2312.85|2320.83|2307.83|37
1621704050000|2021-05-22 17:20:50|2323.03|2310.03|2321.99|2308.99|2323.03|2310.03|2320.18|2307.18|40
1621704060000|2021-05-22 17:21:00|2322.03|2309.03|2327.12|2314.12|2327.6|2314.6|2321.61|2308.61|38
1621704070000|2021-05-22 17:21:10|2327.09|2314.09|2326.77|2313.77|2327.98|2314.98|2324.46|2311.46|40
1621704080000|2021-05-22 17:21:20|2326.76|2313.76|2325.51|2312.51|2326.76|2313.76|2325.51|2312.51|39
1621704090000|2021-05-22 17:21:30|2325.14|2312.14|2322.71|2309.71|2325.14|2312.14|2322.19|2309.19|39
1621704100000|2021-05-22 17:21:40|2322.39|2309.39|2326.93|2313.93|2326.93|2313.93|2322.08|2309.08|38
1621704110000|2021-05-22 17:21:50|2326.97|2313.97|2326.9|2313.9|2327.46|2314.46|2324.69|2311.69|38
1621704120000|2021-05-22 17:22:00|2326.92|2313.92|2330.59|2317.59|2330.59|2317.59|2326.64|2313.64|40
1621704130000|2021-05-22 17:22:10|2330.72|2317.72|2327.06|2314.06|2333.05|2320.05|2326.95|2313.95|40
1621704140000|2021-05-22 17:22:20|2326.94|2313.94|2326.69|2313.69|2328.13|2315.13|2324.68|2311.68|39
1621704150000|2021-05-22 17:22:30|2326.63|2313.63|2326.61|2313.61|2328.99|2315.99|2326.48|2313.48|36
1621704160000|2021-05-22 17:22:40|2326.53|2313.53|2324.76|2311.76|2327.37|2314.37|2324.72|2311.72|39
1621704170000|2021-05-22 17:22:50|2324.64|2311.64|2321.27|2308.27|2324.69|2311.69|2321.15|2308.15|34
1621704180000|2021-05-22 17:23:00|2321.25|2308.25|2320.86|2307.86|2322.44|2309.44|2319.94|2306.94|35
1621704190000|2021-05-22 17:23:10|2320.98|2307.98|2322.89|2309.89|2323.47|2310.47|2320.98|2307.98|40
1621704200000|2021-05-22 17:23:20|2323.08|2310.08|2327.23|2314.23|2327.23|2314.23|2323.08|2310.08|40
1621704210000|2021-05-22 17:23:30|2327.38|2314.38|2325.11|2312.11|2328.83|2315.83|2325.11|2312.11|39
1621704220000|2021-05-22 17:23:40|2324.78|2311.78|2326.7|2313.7|2326.94|2313.94|2324.1|2311.1|39
1621704230000|2021-05-22 17:23:50|2326.56|2313.56|2325.56|2312.56|2326.56|2313.56|2324.39|2311.39|34
1621704240000|2021-05-22 17:24:00|2325.54|2312.54|2327.99|2314.99|2328.69|2315.69|2325.54|2312.54|37
1621704250000|2021-05-22 17:24:10|2328.07|2315.07|2325.77|2312.77|2329.17|2316.17|2325.77|2312.77|38
1621704260000|2021-05-22 17:24:20|2325.73|2312.73|2323.97|2310.97|2326.2|2313.2|2323.02|2310.02|37
1621704270000|2021-05-22 17:24:30|2324.02|2311.02|2324.87|2311.87|2327.17|2314.17|2324.02|2311.02|38
1621704280000|2021-05-22 17:24:40|2324.34|2311.34|2327.72|2314.72|2329.05|2316.05|2323.88|2310.88|37
1621704290000|2021-05-22 17:24:50|2327.53|2314.53|2327.33|2314.33|2328.64|2315.64|2327.31|2314.31|36
1621704300000|2021-05-22 17:25:00|2327.31|2314.31|2326.06|2313.06|2327.41|2314.41|2324.39|2311.39|37
1621704310000|2021-05-22 17:25:10|2326|2313|2329.81|2316.81|2330.4|2317.4|2326|2313|39
1621704320000|2021-05-22 17:25:20|2329.54|2316.54|2327.31|2314.31|2330.18|2317.18|2327.31|2314.31|37
1621704330000|2021-05-22 17:25:30|2327.41|2314.41|2330.15|2317.15|2331.13|2318.13|2327.41|2314.41|38
1621704340000|2021-05-22 17:25:40|2330.26|2317.26|2330.74|2317.74|2331.59|2318.59|2330.26|2317.26|38
1621704350000|2021-05-22 17:25:50|2330.72|2317.72|2328.97|2315.97|2330.79|2317.79|2328.97|2315.97|39
1621704360000|2021-05-22 17:26:00|2328.75|2315.75|2329.37|2316.37|2329.37|2316.37|2326.58|2313.58|34
1621704370000|2021-05-22 17:26:10|2329.61|2316.61|2329.55|2316.55|2332.32|2319.32|2329.38|2316.38|39
1621704380000|2021-05-22 17:26:20|2329.79|2316.79|2330.46|2317.46|2331.45|2318.45|2329.22|2316.22|36
1621704390000|2021-05-22 17:26:30|2329.98|2316.98|2330.58|2317.58|2330.81|2317.81|2329.34|2316.34|38
1621704400000|2021-05-22 17:26:40|2330.69|2317.69|2331.54|2318.54|2331.56|2318.56|2330.66|2317.66|38
1621704410000|2021-05-22 17:26:50|2332.25|2319.25|2331.67|2318.67|2332.86|2319.86|2330.8|2317.8|38
1621704420000|2021-05-22 17:27:00|2331.66|2318.66|2327.45|2314.45|2331.77|2318.77|2327.08|2314.08|36
1621704430000|2021-05-22 17:27:10|2327.51|2314.51|2327.43|2314.43|2328.17|2315.17|2326.91|2313.91|39
1621704440000|2021-05-22 17:27:20|2327.21|2314.21|2331.72|2318.72|2331.72|2318.72|2327.19|2314.19|35
1621704450000|2021-05-22 17:27:30|2331.79|2318.79|2335.76|2322.76|2336|2323|2331.59|2318.59|39
1621704460000|2021-05-22 17:27:40|2336.01|2323.01|2335.75|2322.75|2338.34|2325.34|2335.75|2322.75|40
1621704470000|2021-05-22 17:27:50|2335.29|2322.29|2336|2323|2336.88|2323.88|2334.83|2321.83|38
1621704480000|2021-05-22 17:28:00|2335.99|2322.99|2331.36|2318.36|2335.99|2322.99|2331.27|2318.27|39
1621704490000|2021-05-22 17:28:10|2331.24|2318.24|2330.45|2317.45|2331.97|2318.97|2329.69|2316.69|40
1621704500000|2021-05-22 17:28:20|2330.37|2317.37|2331.19|2318.19|2332.99|2319.99|2329.92|2316.92|39
1621704510000|2021-05-22 17:28:30|2331.13|2318.13|2331.88|2318.88|2331.88|2318.88|2330.79|2317.79|38
1621704520000|2021-05-22 17:28:40|2332.93|2319.93|2331.22|2318.22|2333.16|2320.16|2331.22|2318.22|35
1621704530000|2021-05-22 17:28:50|2331.2|2318.2|2332.64|2319.64|2332.8|2319.8|2330.58|2317.58|31
1621704540000|2021-05-22 17:29:00|2332.56|2319.56|2326.91|2313.91|2332.56|2319.56|2326.68|2313.68|38
1621704550000|2021-05-22 17:29:10|2327.08|2314.08|2328.2|2315.2|2328.76|2315.76|2327|2314|38
1621704560000|2021-05-22 17:29:20|2328|2315|2326.54|2313.54|2328.33|2315.33|2326.54|2313.54|33
1621704570000|2021-05-22 17:29:30|2326.56|2313.56|2324.48|2311.48|2326.93|2313.93|2324.46|2311.46|38
1621704580000|2021-05-22 17:29:40|2324.35|2311.35|2324.5|2311.5|2324.9|2311.9|2323.62|2310.62|33
1621704590000|2021-05-22 17:29:50|2324.9|2311.9|2323.32|2310.32|2325.47|2312.47|2323.31|2310.31|39
1621704600000|2021-05-22 17:30:00|2323.35|2310.35|2326.55|2313.55|2326.62|2313.62|2323.13|2310.13|38
1621704610000|2021-05-22 17:30:10|2326.58|2313.58|2328.75|2315.75|2330.36|2317.36|2326.58|2313.58|40
1621704620000|2021-05-22 17:30:20|2328.88|2315.88|2325.71|2312.71|2329.17|2316.17|2325.58|2312.58|37
1621704630000|2021-05-22 17:30:30|2325.74|2312.74|2324.7|2311.7|2326.26|2313.26|2324.12|2311.12|39
1621704640000|2021-05-22 17:30:40|2324.5|2311.5|2327.07|2314.07|2327.5|2314.5|2324.31|2311.31|33
1621704650000|2021-05-22 17:30:50|2326.98|2313.98|2324.05|2311.05|2327.12|2314.12|2323.19|2310.19|36
1621704660000|2021-05-22 17:31:00|2324.02|2311.02|2317.46|2304.46|2324.02|2311.02|2317.28|2304.28|39
1621704670000|2021-05-22 17:31:10|2317.34|2304.34|2315.77|2302.77|2317.34|2304.34|2315.14|2302.14|37
1621704680000|2021-05-22 17:31:20|2316.11|2303.11|2316.09|2303.09|2317.24|2304.24|2315.99|2302.99|39
1621704690000|2021-05-22 17:31:30|2316.07|2303.07|2316.18|2303.18|2316.37|2303.37|2312.25|2299.25|39
1621704700000|2021-05-22 17:31:40|2316.26|2303.26|2310.81|2297.81|2316.26|2303.26|2310.81|2297.81|37
1621704710000|2021-05-22 17:31:50|2310.84|2297.84|2312.4|2299.4|2312.54|2299.54|2310.84|2297.84|39
1621704720000|2021-05-22 17:32:00|2312.47|2299.47|2311.03|2298.03|2312.67|2299.67|2310.59|2297.59|38
1621704730000|2021-05-22 17:32:10|2311.09|2298.09|2312.23|2299.23|2313.1|2300.1|2311.09|2298.09|37
1621704740000|2021-05-22 17:32:20|2312.56|2299.56|2310.38|2297.38|2312.56|2299.56|2309.9|2296.9|39
1621704750000|2021-05-22 17:32:30|2310.24|2297.24|2308.67|2295.67|2310.24|2297.24|2308.41|2295.41|40
1621704760000|2021-05-22 17:32:40|2309.11|2296.11|2308.97|2295.97|2310.48|2297.48|2308.87|2295.87|34
1621704770000|2021-05-22 17:32:50|2308.96|2295.96|2308.89|2295.89|2309.02|2296.02|2308.67|2295.67|33
1621704780000|2021-05-22 17:33:00|2309.24|2296.24|2309.57|2296.57|2309.67|2296.67|2308.67|2295.67|37
1621704790000|2021-05-22 17:33:10|2309.59|2296.59|2311.94|2298.94|2312.14|2299.14|2309.37|2296.37|37
1621704800000|2021-05-22 17:33:20|2311.96|2298.96|2311.25|2298.25|2315.03|2302.03|2311.25|2298.25|40
1621704810000|2021-05-22 17:33:30|2311.07|2298.07|2312.27|2299.27|2312.8|2299.8|2310.4|2297.4|39
1621704820000|2021-05-22 17:33:40|2312.41|2299.41|2311.04|2298.04|2312.68|2299.68|2311.02|2298.02|35
1621704830000|2021-05-22 17:33:50|2311.08|2298.08|2308.97|2295.97|2311.34|2298.34|2308.9|2295.9|29
1621704840000|2021-05-22 17:34:00|2309.01|2296.01|2309.58|2296.58|2310.15|2297.15|2309.01|2296.01|32
1621704850000|2021-05-22 17:34:10|2309.63|2296.63|2309.79|2296.79|2310.27|2297.27|2308.99|2295.99|29
1621704860000|2021-05-22 17:34:20|2309.72|2296.72|2308.97|2295.97|2309.72|2296.72|2308.11|2295.11|36
1621704870000|2021-05-22 17:34:30|2309.26|2296.26|2308.2|2295.2|2310.09|2297.09|2308|2295|39
1621704880000|2021-05-22 17:34:40|2308.57|2295.57|2309.41|2296.41|2309.41|2296.41|2307.97|2294.97|36
1621704890000|2021-05-22 17:34:50|2309.11|2296.11|2310.09|2297.09|2310.13|2297.13|2308.38|2295.38|38
1621704900000|2021-05-22 17:35:00|2310.19|2297.19|2311.53|2298.53|2312.19|2299.19|2310.19|2297.19|33
1621704910000|2021-05-22 17:35:10|2311.29|2298.29|2311.22|2298.22|2311.29|2298.29|2309.78|2296.78|39
1621704920000|2021-05-22 17:35:20|2311.1|2298.1|2309.5|2296.5|2311.1|2298.1|2308.36|2295.36|39
1621704930000|2021-05-22 17:35:30|2309.31|2296.31|2308.57|2295.57|2309.41|2296.41|2307.77|2294.77|35
1621704940000|2021-05-22 17:35:40|2308.6|2295.6|2308.25|2295.25|2308.84|2295.84|2308.25|2295.25|32
1621704950000|2021-05-22 17:35:50|2308.31|2295.31|2309.03|2296.03|2309.2|2296.2|2308.27|2295.27|33
1621704960000|2021-05-22 17:36:00|2308.89|2295.89|2309.43|2296.43|2309.61|2296.61|2308.71|2295.71|31
1621704970000|2021-05-22 17:36:10|2309.48|2296.48|2310.53|2297.53|2310.91|2297.91|2309.47|2296.47|34
1621704980000|2021-05-22 17:36:20|2310.6|2297.6|2310.05|2297.05|2310.67|2297.67|2308.98|2295.98|34
1621704990000|2021-05-22 17:36:30|2309.88|2296.88|2314.25|2301.25|2314.25|2301.25|2309.77|2296.77|38
1621705000000|2021-05-22 17:36:40|2314.51|2301.51|2313.5|2300.5|2315.08|2302.08|2313.11|2300.11|36
1621705010000|2021-05-22 17:36:50|2313.49|2300.49|2313.53|2300.53|2313.62|2300.62|2312.54|2299.54|39
1621705020000|2021-05-22 17:37:00|2313.52|2300.52|2318.93|2305.93|2318.98|2305.98|2313.51|2300.51|39
1621705030000|2021-05-22 17:37:10|2318.97|2305.97|2318.6|2305.6|2321.45|2308.45|2318.6|2305.6|38
1621705040000|2021-05-22 17:37:20|2318.97|2305.97|2319.49|2306.49|2320.72|2307.72|2318.97|2305.97|36
1621705050000|2021-05-22 17:37:30|2319.51|2306.51|2318.68|2305.68|2320.09|2307.09|2318.22|2305.22|38
1621705060000|2021-05-22 17:37:40|2318.59|2305.59|2319.16|2306.16|2319.22|2306.22|2316.67|2303.67|39
1621705070000|2021-05-22 17:37:50|2318.98|2305.98|2316.19|2303.19|2318.98|2305.98|2316.19|2303.19|39
1621705080000|2021-05-22 17:38:00|2316.25|2303.25|2313.07|2300.07|2316.25|2303.25|2312.31|2299.31|37
1621705090000|2021-05-22 17:38:10|2312.96|2299.96|2309.5|2296.5|2313.08|2300.08|2309.5|2296.5|39
1621705100000|2021-05-22 17:38:20|2309.56|2296.56|2307.43|2294.43|2310.51|2297.51|2307.3|2294.3|37
1621705110000|2021-05-22 17:38:30|2307.53|2294.53|2307.56|2294.56|2308.2|2295.2|2307.05|2294.05|35
1621705120000|2021-05-22 17:38:40|2307.57|2294.57|2307.28|2294.28|2308.03|2295.03|2307.26|2294.26|34
1621705130000|2021-05-22 17:38:50|2307.17|2294.17|2308.94|2295.94|2308.94|2295.94|2306.47|2293.47|32
1621705140000|2021-05-22 17:39:00|2308.96|2295.96|2312.98|2299.98|2312.98|2299.98|2308.68|2295.68|39
1621705150000|2021-05-22 17:39:10|2313.2|2300.2|2312.95|2299.95|2314.39|2301.39|2312.36|2299.36|38
1621705160000|2021-05-22 17:39:20|2313.02|2300.02|2311.53|2298.53|2313.02|2300.02|2311.03|2298.03|37
1621705170000|2021-05-22 17:39:30|2311.54|2298.54|2311|2298|2312.02|2299.02|2311|2298|39
1621705180000|2021-05-22 17:39:40|2311.74|2298.74|2308.73|2295.73|2311.74|2298.74|2308.57|2295.57|33
1621705190000|2021-05-22 17:39:50|2308.79|2295.79|2308.71|2295.71|2309.45|2296.45|2308.66|2295.66|34
1621705200000|2021-05-22 17:40:00|2308.57|2295.57|2308.46|2295.46|2308.76|2295.76|2308.27|2295.27|27
1621705210000|2021-05-22 17:40:10|2308.57|2295.57|2303.77|2290.77|2308.57|2295.57|2303.68|2290.68|37
1621705220000|2021-05-22 17:40:20|2303.76|2290.76|2301.21|2288.21|2304.3|2291.3|2301.21|2288.21|34
1621705230000|2021-05-22 17:40:30|2301.14|2288.14|2304.16|2291.16|2304.28|2291.28|2300.77|2287.77|37
1621705240000|2021-05-22 17:40:40|2304.11|2291.11|2303.43|2290.43|2304.47|2291.47|2302.98|2289.98|37
1621705250000|2021-05-22 17:40:50|2303.35|2290.35|2308.2|2295.2|2308.83|2295.83|2303.35|2290.35|39
1621705260000|2021-05-22 17:41:00|2308.13|2295.13|2313.04|2300.04|2314.46|2301.46|2308.13|2295.13|39
1621705270000|2021-05-22 17:41:10|2312.45|2299.45|2314.55|2301.55|2314.99|2301.99|2312.12|2299.12|38
1621705280000|2021-05-22 17:41:20|2314.73|2301.73|2313.51|2300.51|2315.33|2302.33|2313.51|2300.51|38
1621705290000|2021-05-22 17:41:30|2313.42|2300.42|2311.51|2298.51|2313.73|2300.73|2310.84|2297.84|40
1621705300000|2021-05-22 17:41:40|2311.6|2298.6|2312.29|2299.29|2313.19|2300.19|2310.96|2297.96|38
1621705310000|2021-05-22 17:41:50|2312.28|2299.28|2313.05|2300.05|2313.71|2300.71|2311.78|2298.78|37
1621705320000|2021-05-22 17:42:00|2313.02|2300.02|2309.18|2296.18|2313.16|2300.16|2308.15|2295.15|38
1621705330000|2021-05-22 17:42:10|2309.15|2296.15|2311|2298|2311.03|2298.03|2308.55|2295.55|39
1621705340000|2021-05-22 17:42:20|2310.99|2297.99|2304.63|2291.63|2311.04|2298.04|2304.29|2291.29|38
1621705350000|2021-05-22 17:42:30|2304.7|2291.7|2306.16|2293.16|2306.25|2293.25|2304.68|2291.68|38
1621705360000|2021-05-22 17:42:40|2306.01|2293.01|2305.22|2292.22|2306.01|2293.01|2304.81|2291.81|39
1621705370000|2021-05-22 17:42:50|2304.89|2291.89|2304.87|2291.87|2305.13|2292.13|2304.07|2291.07|38
1621705380000|2021-05-22 17:43:00|2304.93|2291.93|2299.22|2286.22|2304.93|2291.93|2299.15|2286.15|34
1621705390000|2021-05-22 17:43:10|2299.2|2286.2|2299.37|2286.37|2301.2|2288.2|2299.15|2286.15|40
1621705400000|2021-05-22 17:43:20|2299.04|2286.04|2294.99|2281.99|2299.04|2286.04|2294.23|2281.23|39
1621705410000|2021-05-22 17:43:30|2295.09|2282.09|2297.61|2284.61|2297.64|2284.64|2294.49|2281.49|39
1621705420000|2021-05-22 17:43:40|2297.54|2284.54|2297.15|2284.15|2298.17|2285.17|2297.11|2284.11|38
1621705430000|2021-05-22 17:43:50|2296.84|2283.84|2290.43|2277.43|2296.84|2283.84|2290.43|2277.43|39
1621705440000|2021-05-22 17:44:00|2290.39|2277.39|2291.04|2278.04|2294.85|2281.85|2290.21|2277.21|38
1621705450000|2021-05-22 17:44:10|2291.02|2278.02|2287.57|2274.57|2291.02|2278.02|2286.76|2273.76|40
1621705460000|2021-05-22 17:44:20|2287.34|2274.34|2291.97|2278.97|2292.24|2279.24|2286.17|2273.17|40
1621705470000|2021-05-22 17:44:30|2291.9|2278.9|2290.87|2277.87|2291.9|2278.9|2289.36|2276.36|39
1621705480000|2021-05-22 17:44:40|2290.73|2277.73|2290.15|2277.15|2291.56|2278.56|2289.44|2276.44|39
1621705490000|2021-05-22 17:44:50|2290.21|2277.21|2291.12|2278.12|2291.22|2278.22|2289.36|2276.36|33
1621705500000|2021-05-22 17:45:00|2291.34|2278.34|2299.88|2286.88|2299.88|2286.88|2291.34|2278.34|39
1621705510000|2021-05-22 17:45:10|2299.81|2286.81|2300.53|2287.53|2302.28|2289.28|2298.9|2285.9|40
1621705520000|2021-05-22 17:45:20|2300.56|2287.56|2299.81|2286.81|2301.31|2288.31|2299.17|2286.17|40
1621705530000|2021-05-22 17:45:30|2299.76|2286.76|2302.12|2289.12|2302.9|2289.9|2298.93|2285.93|37
1621705540000|2021-05-22 17:45:40|2302.07|2289.07|2305.57|2292.57|2305.79|2292.79|2301.86|2288.86|36
1621705550000|2021-05-22 17:45:50|2305.74|2292.74|2307.75|2294.75|2308.58|2295.58|2305.61|2292.61|40
1621705560000|2021-05-22 17:46:00|2307.81|2294.81|2310.56|2297.56|2311.44|2298.44|2307.81|2294.81|38
1621705570000|2021-05-22 17:46:10|2310.48|2297.48|2308.62|2295.62|2310.56|2297.56|2307.88|2294.88|39
1621705580000|2021-05-22 17:46:20|2308.27|2295.27|2306.43|2293.43|2308.27|2295.27|2305.43|2292.43|40
1621705590000|2021-05-22 17:46:30|2306.21|2293.21|2303.5|2290.5|2306.61|2293.61|2302.55|2289.55|39
1621705600000|2021-05-22 17:46:40|2303.38|2290.38|2307.91|2294.91|2308.78|2295.78|2303.38|2290.38|40
1621705610000|2021-05-22 17:46:50|2307.26|2294.26|2310|2297|2310.97|2297.97|2307.08|2294.08|38
1621705620000|2021-05-22 17:47:00|2309.87|2296.87|2305.28|2292.28|2309.87|2296.87|2303.86|2290.86|38
1621705630000|2021-05-22 17:47:10|2305.33|2292.33|2304.23|2291.23|2306.33|2293.33|2303.26|2290.26|38
1621705640000|2021-05-22 17:47:20|2304.4|2291.4|2304.79|2291.79|2305.19|2292.19|2301.56|2288.56|38
1621705650000|2021-05-22 17:47:30|2304.77|2291.77|2305.31|2292.31|2307.52|2294.52|2304.67|2291.67|40
1621705660000|2021-05-22 17:47:40|2305.17|2292.17|2304.5|2291.5|2306.56|2293.56|2304.14|2291.14|40
1621705670000|2021-05-22 17:47:50|2304.19|2291.19|2302.68|2289.68|2304.19|2291.19|2302.68|2289.68|40
1621705680000|2021-05-22 17:48:00|2302.87|2289.87|2304.24|2291.24|2306.09|2293.09|2302.83|2289.83|36
1621705690000|2021-05-22 17:48:10|2304.23|2291.23|2304.08|2291.08|2304.23|2291.23|2303.56|2290.56|32
1621705700000|2021-05-22 17:48:20|2304.07|2291.07|2302.1|2289.1|2304.07|2291.07|2300.49|2287.49|36
1621705710000|2021-05-22 17:48:30|2302.16|2289.16|2302.6|2289.6|2303.75|2290.75|2301.87|2288.87|38
1621705720000|2021-05-22 17:48:40|2302.38|2289.38|2301|2288|2302.41|2289.41|2300.68|2287.68|35
1621705730000|2021-05-22 17:48:50|2301.03|2288.03|2305.02|2292.02|2305.02|2292.02|2301.03|2288.03|37
1621705740000|2021-05-22 17:49:00|2305.15|2292.15|2302.71|2289.71|2305.71|2292.71|2302.71|2289.71|38
1621705750000|2021-05-22 17:49:10|2302.7|2289.7|2301.56|2288.56|2302.7|2289.7|2300.68|2287.68|39
1621705760000|2021-05-22 17:49:20|2301.77|2288.77|2304.5|2291.5|2304.5|2291.5|2301.57|2288.57|39
1621705770000|2021-05-22 17:49:30|2304.56|2291.56|2301.84|2288.84|2304.56|2291.56|2301.84|2288.84|35
1621705780000|2021-05-22 17:49:40|2301.85|2288.85|2303.3|2290.3|2303.41|2290.41|2301.76|2288.76|35
1621705790000|2021-05-22 17:49:50|2303.04|2290.04|2304.95|2291.95|2304.95|2291.95|2303.04|2290.04|34
1621705800000|2021-05-22 17:50:00|2304.65|2291.65|2300.9|2287.9|2304.65|2291.65|2300.75|2287.75|35
1621705810000|2021-05-22 17:50:10|2300.88|2287.88|2291.72|2278.72|2300.88|2287.88|2291.72|2278.72|40
1621705820000|2021-05-22 17:50:20|2291.64|2278.64|2288.35|2275.35|2291.64|2278.64|2284.14|2271.14|40
1621705830000|2021-05-22 17:50:30|2288.58|2275.58|2288.8|2275.8|2291.03|2278.03|2287.77|2274.77|39
1621705840000|2021-05-22 17:50:40|2288.5|2275.5|2287.18|2274.18|2288.53|2275.53|2283.82|2270.82|40
1621705850000|2021-05-22 17:50:50|2287.2|2274.2|2286.61|2273.61|2290.74|2277.74|2286.52|2273.52|40
1621705860000|2021-05-22 17:51:00|2286.63|2273.63|2292.76|2279.76|2292.78|2279.78|2286.07|2273.07|40
1621705870000|2021-05-22 17:51:10|2292.86|2279.86|2292.6|2279.6|2292.86|2279.86|2289.54|2276.54|39
1621705880000|2021-05-22 17:51:20|2292.5|2279.5|2290.33|2277.33|2293.61|2280.61|2290.32|2277.32|39
1621705890000|2021-05-22 17:51:30|2290.3|2277.3|2289.45|2276.45|2291.33|2278.33|2288.29|2275.29|40
1621705900000|2021-05-22 17:51:40|2289.82|2276.82|2288.72|2275.72|2291.81|2278.81|2288.72|2275.72|40
1621705910000|2021-05-22 17:51:50|2288.59|2275.59|2291.32|2278.32|2291.75|2278.75|2288.22|2275.22|40
1621705920000|2021-05-22 17:52:00|2291.51|2278.51|2294.96|2281.96|2294.96|2281.96|2291.28|2278.28|37
1621705930000|2021-05-22 17:52:10|2295.15|2282.15|2293.79|2280.79|2297.42|2284.42|2293.79|2280.79|38
1621705940000|2021-05-22 17:52:20|2293.75|2280.75|2296.54|2283.54|2297.01|2284.01|2293.51|2280.51|39
1621705950000|2021-05-22 17:52:30|2296.69|2283.69|2294.23|2281.23|2297.71|2284.71|2293.76|2280.76|39
1621705960000|2021-05-22 17:52:40|2294.28|2281.28|2297.31|2284.31|2297.31|2284.31|2294.1|2281.1|40
1621705970000|2021-05-22 17:52:50|2297.89|2284.89|2298.01|2285.01|2298.35|2285.35|2297|2284|39
1621705980000|2021-05-22 17:53:00|2298.22|2285.22|2298.75|2285.75|2301.48|2288.48|2298.22|2285.22|38
1621705990000|2021-05-22 17:53:10|2298.48|2285.48|2298.91|2285.91|2298.91|2285.91|2297.42|2284.42|38
1621706000000|2021-05-22 17:53:20|2298.93|2285.93|2301.99|2288.99|2302.8|2289.8|2298.93|2285.93|36
1621706010000|2021-05-22 17:53:30|2302|2289|2302.96|2289.96|2302.96|2289.96|2300.77|2287.77|37
1621706020000|2021-05-22 17:53:40|2303|2290|2301.33|2288.33|2303.1|2290.1|2300.76|2287.76|33
1621706030000|2021-05-22 17:53:50|2300.8|2287.8|2300.55|2287.55|2301.07|2288.07|2299.6|2286.6|37
1621706040000|2021-05-22 17:54:00|2300.43|2287.43|2305.62|2292.62|2305.62|2292.62|2300.2|2287.2|40
1621706050000|2021-05-22 17:54:10|2305.77|2292.77|2304.21|2291.21|2306.45|2293.45|2302.71|2289.71|39
1621706060000|2021-05-22 17:54:20|2304.51|2291.51|2300.28|2287.28|2305.07|2292.07|2300.28|2287.28|39
1621706070000|2021-05-22 17:54:30|2299.6|2286.6|2301.25|2288.25|2301.25|2288.25|2299.44|2286.44|37
1621706080000|2021-05-22 17:54:40|2301.22|2288.22|2295.87|2282.87|2301.24|2288.24|2295.17|2282.17|40
1621706090000|2021-05-22 17:54:50|2295.86|2282.86|2295.68|2282.68|2297.54|2284.54|2294.96|2281.96|38
1621706100000|2021-05-22 17:55:00|2295.82|2282.82|2291.97|2278.97|2295.82|2282.82|2291.96|2278.96|38
1621706110000|2021-05-22 17:55:10|2291.94|2278.94|2293.7|2280.7|2293.73|2280.73|2291.84|2278.84|40
1621706120000|2021-05-22 17:55:20|2293.6|2280.6|2294.79|2281.79|2297.91|2284.91|2293.6|2280.6|38
1621706130000|2021-05-22 17:55:30|2294.93|2281.93|2296.33|2283.33|2296.79|2283.79|2294.93|2281.93|38
1621706140000|2021-05-22 17:55:40|2296.15|2283.15|2292.19|2279.19|2296.15|2283.15|2292.19|2279.19|38
1621706150000|2021-05-22 17:55:50|2292.21|2279.21|2291.11|2278.11|2292.21|2279.21|2290.29|2277.29|40
1621706160000|2021-05-22 17:56:00|2291.12|2278.12|2292.66|2279.66|2292.66|2279.66|2287.75|2274.75|39
1621706170000|2021-05-22 17:56:10|2293.24|2280.24|2292.54|2279.54|2294.36|2281.36|2290.29|2277.29|40
1621706180000|2021-05-22 17:56:20|2292.81|2279.81|2288.32|2275.32|2293.06|2280.06|2287.97|2274.97|39
1621706190000|2021-05-22 17:56:30|2288.61|2275.61|2285.08|2272.08|2288.73|2275.73|2284.37|2271.37|39
1621706200000|2021-05-22 17:56:40|2285.13|2272.13|2281.1|2268.1|2286.77|2273.77|2281.1|2268.1|40
1621706210000|2021-05-22 17:56:50|2280.66|2267.66|2284.64|2271.64|2284.64|2271.64|2278.89|2265.89|39
1621706220000|2021-05-22 17:57:00|2284.66|2271.66|2287.37|2274.37|2288.23|2275.23|2284.09|2271.09|39
1621706230000|2021-05-22 17:57:10|2287.16|2274.16|2284.31|2271.31|2287.75|2274.75|2284.31|2271.31|37
1621706240000|2021-05-22 17:57:20|2283.67|2270.67|2281.07|2268.07|2284.42|2271.42|2281.03|2268.03|39
1621706250000|2021-05-22 17:57:30|2281.08|2268.08|2285.65|2272.65|2285.66|2272.66|2280.89|2267.89|39
1621706260000|2021-05-22 17:57:40|2285.86|2272.86|2286.03|2273.03|2287.77|2274.77|2285.54|2272.54|36
1621706270000|2021-05-22 17:57:50|2286.06|2273.06|2289.4|2276.4|2290.45|2277.45|2286.06|2273.06|39
1621706280000|2021-05-22 17:58:00|2289.46|2276.46|2295.97|2282.97|2295.97|2282.97|2289.46|2276.46|37
1621706290000|2021-05-22 17:58:10|2295.75|2282.75|2294.05|2281.05|2297.37|2284.37|2294.05|2281.05|36
1621706300000|2021-05-22 17:58:20|2294.04|2281.04|2297.09|2284.09|2298.18|2285.18|2294.04|2281.04|39
1621706310000|2021-05-22 17:58:30|2297.11|2284.11|2293.79|2280.79|2297.69|2284.69|2293.25|2280.25|39
1621706320000|2021-05-22 17:58:40|2293.77|2280.77|2297.42|2284.42|2298.07|2285.07|2293.77|2280.77|38
1621706330000|2021-05-22 17:58:50|2297.6|2284.6|2298.23|2285.23|2298.23|2285.23|2297.26|2284.26|40
1621706340000|2021-05-22 17:59:00|2298.67|2285.67|2295.92|2282.92|2298.92|2285.92|2295.92|2282.92|36
1621706350000|2021-05-22 17:59:10|2295.81|2282.81|2295.58|2282.58|2296.67|2283.67|2295.51|2282.51|35
1621706360000|2021-05-22 17:59:20|2295.53|2282.53|2296.24|2283.24|2298.36|2285.36|2295.52|2282.52|36
1621706370000|2021-05-22 17:59:30|2296.43|2283.43|2296.74|2283.74|2298.16|2285.16|2296.43|2283.43|36
1621706380000|2021-05-22 17:59:40|2296.78|2283.78|2297.86|2284.86|2298.01|2285.01|2296.74|2283.74|33
1621706390000|2021-05-22 17:59:50|2297.91|2284.91|2296.35|2283.35|2297.91|2284.91|2296.35|2283.35|37
1621706400000|2021-05-22 18:00:00|2296.31|2283.31|2295.99|2282.99|2297.58|2284.58|2295.99|2282.99|31
1621706410000|2021-05-22 18:00:10|2295.96|2282.96|2295|2282|2296.23|2283.23|2294.93|2281.93|36
1621706420000|2021-05-22 18:00:20|2295.09|2282.09|2295.34|2282.34|2296.51|2283.51|2295.02|2282.02|32
1621706430000|2021-05-22 18:00:30|2295.35|2282.35|2298.31|2285.31|2299.46|2286.46|2295.07|2282.07|40
1621706440000|2021-05-22 18:00:40|2298.39|2285.39|2300.75|2287.75|2300.76|2287.76|2298.22|2285.22|38
1621706450000|2021-05-22 18:00:50|2300.9|2287.9|2301.42|2288.42|2303.55|2290.55|2300.9|2287.9|38
1621706460000|2021-05-22 18:01:00|2301.45|2288.45|2304.6|2291.6|2304.67|2291.67|2300.77|2287.77|38
1621706470000|2021-05-22 18:01:10|2304.38|2291.38|2305.05|2292.05|2306.61|2293.61|2304.38|2291.38|39
1621706480000|2021-05-22 18:01:20|2304.98|2291.98|2306.93|2293.93|2306.93|2293.93|2304.15|2291.15|40
1621706490000|2021-05-22 18:01:30|2306.94|2293.94|2306.16|2293.16|2307.06|2294.06|2305.29|2292.29|38
1621706500000|2021-05-22 18:01:40|2306.17|2293.17|2305.53|2292.53|2306.95|2293.95|2305.52|2292.52|36
1621706510000|2021-05-22 18:01:50|2305.51|2292.51|2306.13|2293.13|2306.7|2293.7|2305.37|2292.37|38
1621706520000|2021-05-22 18:02:00|2306.02|2293.02|2305.4|2292.4|2306.2|2293.2|2304.91|2291.91|38
1621706530000|2021-05-22 18:02:10|2305.39|2292.39|2305.35|2292.35|2305.72|2292.72|2305.27|2292.27|34
1621706540000|2021-05-22 18:02:20|2305.38|2292.38|2306.81|2293.81|2307.24|2294.24|2305.26|2292.26|37
1621706550000|2021-05-22 18:02:30|2306.87|2293.87|2308.67|2295.67|2308.67|2295.67|2306.87|2293.87|34
1621706560000|2021-05-22 18:02:40|2308.64|2295.64|2307.35|2294.35|2311.1|2298.1|2307.35|2294.35|39
1621706570000|2021-05-22 18:02:50|2307.54|2294.54|2307.57|2294.57|2310|2297|2307.54|2294.54|39
1621706580000|2021-05-22 18:03:00|2307.51|2294.51|2305.74|2292.74|2308.28|2295.28|2305.66|2292.66|37
1621706590000|2021-05-22 18:03:10|2305.64|2292.64|2302.69|2289.69|2306.41|2293.41|2302.69|2289.69|39
1621706600000|2021-05-22 18:03:20|2302.62|2289.62|2304.32|2291.32|2304.43|2291.43|2300.63|2287.63|38
1621706610000|2021-05-22 18:03:30|2304.3|2291.3|2301.74|2288.74|2304.76|2291.76|2301.12|2288.12|37
1621706620000|2021-05-22 18:03:40|2302.05|2289.05|2302.12|2289.12|2303.22|2290.22|2302.01|2289.01|38
1621706630000|2021-05-22 18:03:50|2302.23|2289.23|2303.99|2290.99|2305.15|2292.15|2302.23|2289.23|40
1621706640000|2021-05-22 18:04:00|2303.78|2290.78|2305.29|2292.29|2305.39|2292.39|2303.77|2290.77|35
1621706650000|2021-05-22 18:04:10|2305.26|2292.26|2305.17|2292.17|2305.7|2292.7|2304.71|2291.71|37
1621706660000|2021-05-22 18:04:20|2305.28|2292.28|2307.27|2294.27|2307.83|2294.83|2305.19|2292.19|30
1621706670000|2021-05-22 18:04:30|2307.18|2294.18|2305.64|2292.64|2307.18|2294.18|2305.38|2292.38|31
1621706680000|2021-05-22 18:04:40|2305.65|2292.65|2305.46|2292.46|2306.36|2293.36|2305.46|2292.46|33
1621706690000|2021-05-22 18:04:50|2305.2|2292.2|2306.82|2293.82|2306.82|2293.82|2304.1|2291.1|37
1621706700000|2021-05-22 18:05:00|2306.78|2293.78|2304.74|2291.74|2306.78|2293.78|2304.63|2291.63|38
1621706710000|2021-05-22 18:05:10|2304.73|2291.73|2304.27|2291.27|2305.18|2292.18|2303.74|2290.74|34
1621706720000|2021-05-22 18:05:20|2303.94|2290.94|2301.44|2288.44|2303.94|2290.94|2300.5|2287.5|35
1621706730000|2021-05-22 18:05:30|2302.09|2289.09|2301.32|2288.32|2302.38|2289.38|2301.32|2288.32|38
1621706740000|2021-05-22 18:05:40|2301.19|2288.19|2301.04|2288.04|2301.19|2288.19|2300.93|2287.93|32
1621706750000|2021-05-22 18:05:50|2300.97|2287.97|2298.89|2285.89|2300.97|2287.97|2298.73|2285.73|35
1621706760000|2021-05-22 18:06:00|2297.02|2284.02|2292.41|2279.41|2297.02|2284.02|2292.31|2279.31|38
1621706770000|2021-05-22 18:06:10|2292.44|2279.44|2295.08|2282.08|2295.37|2282.37|2292.44|2279.44|39
1621706780000|2021-05-22 18:06:20|2295.07|2282.07|2291.07|2278.07|2295.25|2282.25|2291|2278|40
1621706790000|2021-05-22 18:06:30|2290.92|2277.92|2289.86|2276.86|2291.75|2278.75|2289.86|2276.86|39
1621706800000|2021-05-22 18:06:40|2289.97|2276.97|2288.7|2275.7|2289.97|2276.97|2288.23|2275.23|36
1621706810000|2021-05-22 18:06:50|2288.73|2275.73|2286.92|2273.92|2288.73|2275.73|2286.62|2273.62|38
1621706820000|2021-05-22 18:07:00|2286.97|2273.97|2284.9|2271.9|2286.97|2273.97|2284.86|2271.86|37
1621706830000|2021-05-22 18:07:10|2284.91|2271.91|2284.08|2271.08|2285.05|2272.05|2284.08|2271.08|37
1621706840000|2021-05-22 18:07:20|2284.06|2271.06|2279.34|2266.34|2284.22|2271.22|2277.63|2264.63|39
1621706850000|2021-05-22 18:07:30|2279.57|2266.57|2282.37|2269.37|2283.39|2270.39|2278.72|2265.72|39
1621706860000|2021-05-22 18:07:40|2282.28|2269.28|2283.71|2270.71|2283.94|2270.94|2281.34|2268.34|39
1621706870000|2021-05-22 18:07:50|2283.76|2270.76|2288.2|2275.2|2288.2|2275.2|2283.08|2270.08|35
1621706880000|2021-05-22 18:08:00|2288.76|2275.76|2289.76|2276.76|2291.72|2278.72|2288.76|2275.76|37
1621706890000|2021-05-22 18:08:10|2289.8|2276.8|2284.82|2271.82|2290.05|2277.05|2284.62|2271.62|39
1621706900000|2021-05-22 18:08:20|2284.81|2271.81|2286.71|2273.71|2286.89|2273.89|2284.24|2271.24|38
1621706910000|2021-05-22 18:08:30|2286.59|2273.59|2285.94|2272.94|2287.95|2274.95|2285.94|2272.94|39
1621706920000|2021-05-22 18:08:40|2286.08|2273.08|2286.49|2273.49|2286.5|2273.5|2284.1|2271.1|40
1621706930000|2021-05-22 18:08:50|2286.94|2273.94|2284.27|2271.27|2287.01|2274.01|2284.27|2271.27|39
1621706940000|2021-05-22 18:09:00|2284.19|2271.19|2286.02|2273.02|2286.07|2273.07|2283.5|2270.5|37
1621706950000|2021-05-22 18:09:10|2286.01|2273.01|2284.08|2271.08|2286.92|2273.92|2283.78|2270.78|35
1621706960000|2021-05-22 18:09:20|2283.89|2270.89|2285.95|2272.95|2286.01|2273.01|2283.77|2270.77|39
1621706970000|2021-05-22 18:09:30|2285.97|2272.97|2291.38|2278.38|2293.05|2280.05|2285.97|2272.97|40
1621706980000|2021-05-22 18:09:40|2291.24|2278.24|2289.5|2276.5|2291.24|2278.24|2289.34|2276.34|38
1621706990000|2021-05-22 18:09:50|2289.4|2276.4|2291.16|2278.16|2293.97|2280.97|2289.07|2276.07|36
1621707000000|2021-05-22 18:10:00|2291.23|2278.23|2293.19|2280.19|2293.19|2280.19|2291.13|2278.13|40
1621707010000|2021-05-22 18:10:10|2293.22|2280.22|2289.24|2276.24|2293.62|2280.62|2288.96|2275.96|39
1621707020000|2021-05-22 18:10:20|2289.19|2276.19|2284.06|2271.06|2289.26|2276.26|2283.79|2270.79|39
1621707030000|2021-05-22 18:10:30|2284.22|2271.22|2283.23|2270.23|2284.6|2271.6|2282.93|2269.93|39
1621707040000|2021-05-22 18:10:40|2283.19|2270.19|2284.92|2271.92|2285.23|2272.23|2283.15|2270.15|34
1621707050000|2021-05-22 18:10:50|2284.95|2271.95|2287.26|2274.26|2287.27|2274.27|2284.11|2271.11|40
1621707060000|2021-05-22 18:11:00|2287.31|2274.31|2286.76|2273.76|2288.93|2275.93|2286.76|2273.76|36
1621707070000|2021-05-22 18:11:10|2286.83|2273.83|2286.01|2273.01|2287.85|2274.85|2283.94|2270.94|40
1621707080000|2021-05-22 18:11:20|2285.93|2272.93|2284.61|2271.61|2285.93|2272.93|2283.7|2270.7|39
1621707090000|2021-05-22 18:11:30|2284.57|2271.57|2284.27|2271.27|2284.76|2271.76|2283.45|2270.45|40
1621707100000|2021-05-22 18:11:40|2284.44|2271.44|2283.69|2270.69|2284.95|2271.95|2283.39|2270.39|40
1621707110000|2021-05-22 18:11:50|2283.67|2270.67|2286.86|2273.86|2287.59|2274.59|2283.55|2270.55|38
1621707120000|2021-05-22 18:12:00|2287.07|2274.07|2289.12|2276.12|2290.24|2277.24|2287.06|2274.06|37
1621707130000|2021-05-22 18:12:10|2289.2|2276.2|2285.08|2272.08|2289.21|2276.21|2284.88|2271.88|39
1621707140000|2021-05-22 18:12:20|2285.09|2272.09|2292.6|2279.6|2292.67|2279.67|2285.09|2272.09|37
1621707150000|2021-05-22 18:12:30|2292.45|2279.45|2290.63|2277.63|2292.45|2279.45|2290.34|2277.34|38
1621707160000|2021-05-22 18:12:40|2290.74|2277.74|2296.61|2283.61|2296.61|2283.61|2290.74|2277.74|38
1621707170000|2021-05-22 18:12:50|2296.72|2283.72|2293.64|2280.64|2297.74|2284.74|2293.63|2280.63|36
1621707180000|2021-05-22 18:13:00|2293.41|2280.41|2296.48|2283.48|2298.06|2285.06|2293.41|2280.41|39
1621707190000|2021-05-22 18:13:10|2296.51|2283.51|2298.13|2285.13|2298.76|2285.76|2296.51|2283.51|38
1621707200000|2021-05-22 18:13:20|2298.11|2285.11|2298.85|2285.85|2301.53|2288.53|2298.11|2285.11|38
1621707210000|2021-05-22 18:13:30|2298.66|2285.66|2299.67|2286.67|2300.74|2287.74|2297.72|2284.72|40
1621707220000|2021-05-22 18:13:40|2299.72|2286.72|2301.48|2288.48|2301.5|2288.5|2299.47|2286.47|38
1621707230000|2021-05-22 18:13:50|2301.24|2288.24|2300.33|2287.33|2301.24|2288.24|2299.92|2286.92|35
1621707240000|2021-05-22 18:14:00|2300.32|2287.32|2297.24|2284.24|2300.32|2287.32|2295.05|2282.05|37
1621707250000|2021-05-22 18:14:10|2297.12|2284.12|2294.49|2281.49|2297.12|2284.12|2291.31|2278.31|39
1621707260000|2021-05-22 18:14:20|2294.66|2281.66|2298.11|2285.11|2298.7|2285.7|2294.66|2281.66|39
1621707270000|2021-05-22 18:14:30|2298.21|2285.21|2300.46|2287.46|2301.42|2288.42|2298.01|2285.01|40
1621707280000|2021-05-22 18:14:40|2300.45|2287.45|2302.16|2289.16|2302.75|2289.75|2300.05|2287.05|39
1621707290000|2021-05-22 18:14:50|2301.87|2288.87|2303.73|2290.73|2306.09|2293.09|2301.87|2288.87|38
1621707300000|2021-05-22 18:15:00|2303.77|2290.77|2300.77|2287.77|2304.99|2291.99|2300.77|2287.77|37
1621707310000|2021-05-22 18:15:10|2300.75|2287.75|2300.9|2287.9|2302.78|2289.78|2300.07|2287.07|40
1621707320000|2021-05-22 18:15:20|2300.82|2287.82|2301.11|2288.11|2302.53|2289.53|2299.81|2286.81|40
1621707330000|2021-05-22 18:15:30|2301.08|2288.08|2297.49|2284.49|2301.09|2288.09|2297.49|2284.49|40
1621707340000|2021-05-22 18:15:40|2297.36|2284.36|2297.42|2284.42|2299.59|2286.59|2296.58|2283.58|39
1621707350000|2021-05-22 18:15:50|2297.6|2284.6|2298.71|2285.71|2299.91|2286.91|2297.6|2284.6|36
1621707360000|2021-05-22 18:16:00|2298.9|2285.9|2301.79|2288.79|2301.79|2288.79|2298.9|2285.9|36
1621707370000|2021-05-22 18:16:10|2301.83|2288.83|2300.89|2287.89|2301.86|2288.86|2300.46|2287.46|35
1621707380000|2021-05-22 18:16:20|2300.98|2287.98|2303.22|2290.22|2303.22|2290.22|2300.97|2287.97|36
1621707390000|2021-05-22 18:16:30|2302.99|2289.99|2301.54|2288.54|2303.01|2290.01|2301.05|2288.05|36
1621707400000|2021-05-22 18:16:40|2303.13|2290.13|2304.04|2291.04|2304.04|2291.04|2302.94|2289.94|36
1621707410000|2021-05-22 18:16:50|2303.91|2290.91|2302.56|2289.56|2304.64|2291.64|2302.56|2289.56|37
1621707420000|2021-05-22 18:17:00|2302.59|2289.59|2302.66|2289.66|2304.15|2291.15|2302.59|2289.59|37
1621707430000|2021-05-22 18:17:10|2302.57|2289.57|2300.06|2287.06|2303.69|2290.69|2300.06|2287.06|30
1621707440000|2021-05-22 18:17:20|2300.12|2287.12|2300.59|2287.59|2301.5|2288.5|2299.96|2286.96|39
1621707450000|2021-05-22 18:17:30|2300.48|2287.48|2298.9|2285.9|2301.68|2288.68|2298.89|2285.89|36
1621707460000|2021-05-22 18:17:40|2298.02|2285.02|2297.46|2284.46|2298.93|2285.93|2297.46|2284.46|39
1621707470000|2021-05-22 18:17:50|2297.36|2284.36|2295.91|2282.91|2298.62|2285.62|2295.91|2282.91|40
1621707480000|2021-05-22 18:18:00|2296.02|2283.02|2292.53|2279.53|2296.02|2283.02|2292.41|2279.41|37
1621707490000|2021-05-22 18:18:10|2292.43|2279.43|2292.45|2279.45|2292.89|2279.89|2291.4|2278.4|38
1621707500000|2021-05-22 18:18:20|2292.56|2279.56|2293.92|2280.92|2294.47|2281.47|2292.56|2279.56|39
1621707510000|2021-05-22 18:18:30|2293.79|2280.79|2292.06|2279.06|2293.92|2280.92|2291.46|2278.46|38
1621707520000|2021-05-22 18:18:40|2292.05|2279.05|2293.92|2280.92|2293.92|2280.92|2291.86|2278.86|34
1621707530000|2021-05-22 18:18:50|2293.98|2280.98|2292.74|2279.74|2294.42|2281.42|2292.54|2279.54|36
1621707540000|2021-05-22 18:19:00|2292.88|2279.88|2296.59|2283.59|2296.59|2283.59|2292.88|2279.88|36
1621707550000|2021-05-22 18:19:10|2296.67|2283.67|2302.5|2289.5|2302.5|2289.5|2296.48|2283.48|40
1621707560000|2021-05-22 18:19:20|2302.47|2289.47|2303.02|2290.02|2303.93|2290.93|2301.64|2288.64|40
1621707570000|2021-05-22 18:19:30|2303.09|2290.09|2303.78|2290.78|2304.2|2291.2|2303.03|2290.03|39
1621707580000|2021-05-22 18:19:40|2303.71|2290.71|2302.27|2289.27|2303.71|2290.71|2300.16|2287.16|36
1621707590000|2021-05-22 18:19:50|2302.22|2289.22|2303.18|2290.18|2303.96|2290.96|2301.67|2288.67|37
1621707600000|2021-05-22 18:20:00|2303.16|2290.16|2305.16|2292.16|2305.68|2292.68|2303.11|2290.11|37
1621707610000|2021-05-22 18:20:10|2305.18|2292.18|2308.79|2295.79|2308.81|2295.81|2305.17|2292.17|37
1621707620000|2021-05-22 18:20:20|2308.67|2295.67|2306.6|2293.6|2309.12|2296.12|2306.6|2293.6|37
1621707630000|2021-05-22 18:20:30|2306.47|2293.47|2307.06|2294.06|2307.06|2294.06|2305.39|2292.39|38
1621707640000|2021-05-22 18:20:40|2307.01|2294.01|2303.69|2290.69|2307.01|2294.01|2303.69|2290.69|40
1621707650000|2021-05-22 18:20:50|2303.59|2290.59|2303.69|2290.69|2304.4|2291.4|2302.88|2289.88|37
1621707660000|2021-05-22 18:21:00|2303.66|2290.66|2305.79|2292.79|2305.81|2292.81|2303.24|2290.24|32
1621707670000|2021-05-22 18:21:10|2305.49|2292.49|2302.19|2289.19|2305.69|2292.69|2302.05|2289.05|38
1621707680000|2021-05-22 18:21:20|2302.15|2289.15|2301.67|2288.67|2302.48|2289.48|2301.67|2288.67|37
1621707690000|2021-05-22 18:21:30|2301.63|2288.63|2300.74|2287.74|2301.63|2288.63|2299.33|2286.33|37
1621707700000|2021-05-22 18:21:40|2300.63|2287.63|2299.83|2286.83|2300.63|2287.63|2299.66|2286.66|38
1621707710000|2021-05-22 18:21:50|2299.78|2286.78|2299.72|2286.72|2299.8|2286.8|2297.76|2284.76|35
1621707720000|2021-05-22 18:22:00|2299.7|2286.7|2296.35|2283.35|2299.7|2286.7|2296.24|2283.24|37
1621707730000|2021-05-22 18:22:10|2296.36|2283.36|2295.96|2282.96|2297.72|2284.72|2295.96|2282.96|38
1621707740000|2021-05-22 18:22:20|2295.97|2282.97|2295.44|2282.44|2297|2284|2295.44|2282.44|34
1621707750000|2021-05-22 18:22:30|2295.36|2282.36|2295.99|2282.99|2296.31|2283.31|2294.05|2281.05|39
1621707760000|2021-05-22 18:22:40|2296.08|2283.08|2299.56|2286.56|2299.56|2286.56|2296.08|2283.08|37
1621707770000|2021-05-22 18:22:50|2299.8|2286.8|2297.78|2284.78|2301.18|2288.18|2297.78|2284.78|39
1621707780000|2021-05-22 18:23:00|2297.05|2284.05|2299.78|2286.78|2299.78|2286.78|2297.05|2284.05|35
1621707790000|2021-05-22 18:23:10|2299.85|2286.85|2298.45|2285.45|2300.87|2287.87|2298.45|2285.45|38
1621707800000|2021-05-22 18:23:20|2298.23|2285.23|2294.88|2281.88|2298.31|2285.31|2294.88|2281.88|38
1621707810000|2021-05-22 18:23:30|2294.71|2281.71|2292.19|2279.19|2295.14|2282.14|2292.09|2279.09|37
1621707820000|2021-05-22 18:23:40|2292.18|2279.18|2295.35|2282.35|2295.35|2282.35|2291.66|2278.66|37
1621707830000|2021-05-22 18:23:50|2295.39|2282.39|2295.03|2282.03|2298.59|2285.59|2295.03|2282.03|40
1621707840000|2021-05-22 18:24:00|2295.24|2282.24|2293.59|2280.59|2295.81|2282.81|2293.3|2280.3|39
1621707850000|2021-05-22 18:24:10|2293.62|2280.62|2291.37|2278.37|2294.49|2281.49|2291.14|2278.14|39
1621707860000|2021-05-22 18:24:20|2291.38|2278.38|2292.24|2279.24|2292.24|2279.24|2290.67|2277.67|37
1621707870000|2021-05-22 18:24:30|2292.48|2279.48|2290.44|2277.44|2292.48|2279.48|2289.26|2276.26|34
1621707880000|2021-05-22 18:24:40|2290.35|2277.35|2291.21|2278.21|2291.64|2278.64|2290.21|2277.21|33
1621707890000|2021-05-22 18:24:50|2291.17|2278.17|2289.26|2276.26|2291.23|2278.23|2289.02|2276.02|32
1621707900000|2021-05-22 18:25:00|2289.28|2276.28|2289.48|2276.48|2289.49|2276.49|2287.99|2274.99|36
1621707910000|2021-05-22 18:25:10|2289.72|2276.72|2293.5|2280.5|2295.36|2282.36|2289.72|2276.72|36
1621707920000|2021-05-22 18:25:20|2293.49|2280.49|2289.54|2276.54|2293.49|2280.49|2289.03|2276.03|39
1621707930000|2021-05-22 18:25:30|2289.59|2276.59|2288.96|2275.96|2289.59|2276.59|2287.11|2274.11|40
1621707940000|2021-05-22 18:25:40|2288.94|2275.94|2286.22|2273.22|2288.94|2275.94|2285.54|2272.54|37
1621707950000|2021-05-22 18:25:50|2285.96|2272.96|2286.68|2273.68|2288.49|2275.49|2285.95|2272.95|39
1621707960000|2021-05-22 18:26:00|2286.67|2273.67|2292.44|2279.44|2293.96|2280.96|2286.67|2273.67|39
1621707970000|2021-05-22 18:26:10|2292.18|2279.18|2288.87|2275.87|2292.18|2279.18|2288.25|2275.25|40
1621707980000|2021-05-22 18:26:20|2288.45|2275.45|2289.56|2276.56|2292.15|2279.15|2288.41|2275.41|38
1621707990000|2021-05-22 18:26:30|2289.74|2276.74|2288.88|2275.88|2289.97|2276.97|2287.97|2274.97|37
1621708000000|2021-05-22 18:26:40|2288.89|2275.89|2290.03|2277.03|2292.87|2279.87|2288.76|2275.76|39
1621708010000|2021-05-22 18:26:50|2290.25|2277.25|2289.49|2276.49|2292.15|2279.15|2289.35|2276.35|38
1621708020000|2021-05-22 18:27:00|2289.43|2276.43|2289.31|2276.31|2289.56|2276.56|2287.83|2274.83|38
1621708030000|2021-05-22 18:27:10|2289.04|2276.04|2287.61|2274.61|2289.45|2276.45|2287.31|2274.31|40
1621708040000|2021-05-22 18:27:20|2287.62|2274.62|2289.42|2276.42|2289.99|2276.99|2287.62|2274.62|34
1621708050000|2021-05-22 18:27:30|2289.47|2276.47|2293.07|2280.07|2293.6|2280.6|2289.47|2276.47|38
1621708060000|2021-05-22 18:27:40|2292.58|2279.58|2301.03|2288.03|2301.03|2288.03|2291.64|2278.64|38
1621708070000|2021-05-22 18:27:50|2301.13|2288.13|2301.05|2288.05|2304.17|2291.17|2299.09|2286.09|40
1621708080000|2021-05-22 18:28:00|2300.86|2287.86|2303.22|2290.22|2303.22|2290.22|2298.96|2285.96|35
1621708090000|2021-05-22 18:28:10|2303.25|2290.25|2303.02|2290.02|2304.56|2291.56|2301.41|2288.41|39
1621708100000|2021-05-22 18:28:20|2302|2289|2300.33|2287.33|2303.16|2290.16|2300.33|2287.33|40
1621708110000|2021-05-22 18:28:30|2300.3|2287.3|2300.49|2287.49|2302.04|2289.04|2300.27|2287.27|38
1621708120000|2021-05-22 18:28:40|2300.57|2287.57|2300.85|2287.85|2302.61|2289.61|2300.04|2287.04|38
1621708130000|2021-05-22 18:28:50|2300.69|2287.69|2297.6|2284.6|2300.69|2287.69|2297.6|2284.6|38
1621708140000|2021-05-22 18:29:00|2297.46|2284.46|2291.57|2278.57|2298.13|2285.13|2290.31|2277.31|40
1621708150000|2021-05-22 18:29:10|2291.28|2278.28|2289.28|2276.28|2293.15|2280.15|2289.19|2276.19|38
1621708160000|2021-05-22 18:29:20|2289.42|2276.42|2288.04|2275.04|2290.89|2277.89|2286.88|2273.88|40
1621708170000|2021-05-22 18:29:30|2287.93|2274.93|2287.03|2274.03|2287.93|2274.93|2286.57|2273.57|40
1621708180000|2021-05-22 18:29:40|2286.94|2273.94|2286.63|2273.63|2287.18|2274.18|2285.96|2272.96|39
1621708190000|2021-05-22 18:29:50|2286.59|2273.59|2284.4|2271.4|2286.59|2273.59|2283.55|2270.55|35
1621708200000|2021-05-22 18:30:00|2284.42|2271.42|2288.72|2275.72|2289.11|2276.11|2284.42|2271.42|39
1621708210000|2021-05-22 18:30:10|2288.8|2275.8|2287.3|2274.3|2288.8|2275.8|2286.62|2273.62|38
1621708220000|2021-05-22 18:30:20|2287.38|2274.38|2284.16|2271.16|2287.38|2274.38|2284.14|2271.14|39
1621708230000|2021-05-22 18:30:30|2284.11|2271.11|2284.62|2271.62|2285.32|2272.32|2283.08|2270.08|40
1621708240000|2021-05-22 18:30:40|2284.52|2271.52|2284.34|2271.34|2284.8|2271.8|2283.44|2270.44|39
1621708250000|2021-05-22 18:30:50|2284.06|2271.06|2287.01|2274.01|2287.02|2274.02|2283.49|2270.49|38
1621708260000|2021-05-22 18:31:00|2287.05|2274.05|2285.28|2272.28|2287.05|2274.05|2285.28|2272.28|38
1621708270000|2021-05-22 18:31:10|2285.25|2272.25|2282.7|2269.7|2285.25|2272.25|2282.29|2269.29|38
1621708280000|2021-05-22 18:31:20|2282.64|2269.64|2282.13|2269.13|2283.2|2270.2|2280.63|2267.63|37
1621708290000|2021-05-22 18:31:30|2282.32|2269.32|2281.25|2268.25|2282.48|2269.48|2280.83|2267.83|39
1621708300000|2021-05-22 18:31:40|2281.06|2268.06|2282.68|2269.68|2283.88|2270.88|2280.67|2267.67|38
1621708310000|2021-05-22 18:31:50|2282.62|2269.62|2279.93|2266.93|2282.65|2269.65|2279.93|2266.93|35
1621708320000|2021-05-22 18:32:00|2279.54|2266.54|2281.54|2268.54|2283.18|2270.18|2279.54|2266.54|38
1621708330000|2021-05-22 18:32:10|2281.59|2268.59|2283.58|2270.58|2283.69|2270.69|2281.59|2268.59|39
1621708340000|2021-05-22 18:32:20|2283.61|2270.61|2285.49|2272.49|2286.71|2273.71|2283.61|2270.61|37
1621708350000|2021-05-22 18:32:30|2285.43|2272.43|2286.88|2273.88|2287.07|2274.07|2285.43|2272.43|36
1621708360000|2021-05-22 18:32:40|2286.81|2273.81|2287.88|2274.88|2288|2275|2286.4|2273.4|35
1621708370000|2021-05-22 18:32:50|2288.06|2275.06|2288.09|2275.09|2290.91|2277.91|2288.06|2275.06|37
1621708380000|2021-05-22 18:33:00|2287.96|2274.96|2286.27|2273.27|2288.43|2275.43|2285.63|2272.63|39
1621708390000|2021-05-22 18:33:10|2286.17|2273.17|2289.53|2276.53|2289.53|2276.53|2286.17|2273.17|38
1621708400000|2021-05-22 18:33:20|2289.57|2276.57|2293.78|2280.78|2294.16|2281.16|2289.25|2276.25|37
1621708410000|2021-05-22 18:33:30|2293.72|2280.72|2293.85|2280.85|2294.85|2281.85|2292.51|2279.51|38
1621708420000|2021-05-22 18:33:40|2293.64|2280.64|2293.74|2280.74|2293.74|2280.74|2292.35|2279.35|36
1621708430000|2021-05-22 18:33:50|2293.73|2280.73|2294.94|2281.94|2295.12|2282.12|2293.28|2280.28|37
1621708440000|2021-05-22 18:34:00|2295.37|2282.37|2296.09|2283.09|2297.66|2284.66|2295.37|2282.37|36
1621708450000|2021-05-22 18:34:10|2295.92|2282.92|2297.37|2284.37|2297.69|2284.69|2295.92|2282.92|39
1621708460000|2021-05-22 18:34:20|2297.56|2284.56|2295.01|2282.01|2297.56|2284.56|2294.9|2281.9|36
1621708470000|2021-05-22 18:34:30|2294.94|2281.94|2295.11|2282.11|2295.71|2282.71|2293.31|2280.31|39
1621708480000|2021-05-22 18:34:40|2295.06|2282.06|2296.18|2283.18|2296.18|2283.18|2293.75|2280.75|37
1621708490000|2021-05-22 18:34:50|2296.59|2283.59|2294.86|2281.86|2297.48|2284.48|2294.55|2281.55|38
1621708500000|2021-05-22 18:35:00|2294.87|2281.87|2295.91|2282.91|2296.06|2283.06|2294.81|2281.81|36
1621708510000|2021-05-22 18:35:10|2295.9|2282.9|2298.43|2285.43|2298.93|2285.93|2295.75|2282.75|38
1621708520000|2021-05-22 18:35:20|2298.38|2285.38|2301.94|2288.94|2301.94|2288.94|2298.01|2285.01|36
1621708530000|2021-05-22 18:35:30|2302.06|2289.06|2299.35|2286.35|2302.43|2289.43|2298.87|2285.87|38
1621708540000|2021-05-22 18:35:40|2299.36|2286.36|2298.74|2285.74|2299.96|2286.96|2298.63|2285.63|37
1621708550000|2021-05-22 18:35:50|2298.77|2285.77|2295.23|2282.23|2298.97|2285.97|2295.17|2282.17|40
1621708560000|2021-05-22 18:36:00|2295.53|2282.53|2294.09|2281.09|2296.2|2283.2|2294.09|2281.09|38
1621708570000|2021-05-22 18:36:10|2294.14|2281.14|2292.72|2279.72|2295.08|2282.08|2291.82|2278.82|36
1621708580000|2021-05-22 18:36:20|2292.76|2279.76|2289|2276|2292.91|2279.91|2287.59|2274.59|38
1621708590000|2021-05-22 18:36:30|2289.42|2276.42|2287.56|2274.56|2289.51|2276.51|2286.9|2273.9|40
1621708600000|2021-05-22 18:36:40|2287.45|2274.45|2287.93|2274.93|2287.93|2274.93|2286.45|2273.45|38
1621708610000|2021-05-22 18:36:50|2287.94|2274.94|2286.26|2273.26|2287.94|2274.94|2286.08|2273.08|38
1621708620000|2021-05-22 18:37:00|2286.32|2273.32|2287.44|2274.44|2287.52|2274.52|2286.32|2273.32|34
1621708630000|2021-05-22 18:37:10|2287.16|2274.16|2293.01|2280.01|2293.01|2280.01|2286.86|2273.86|38
1621708640000|2021-05-22 18:37:20|2293.33|2280.33|2292.04|2279.04|2293.71|2280.71|2290.68|2277.68|39
1621708650000|2021-05-22 18:37:30|2291.95|2278.95|2292.96|2279.96|2293.8|2280.8|2291.87|2278.87|39
1621708660000|2021-05-22 18:37:40|2293|2280|2296.4|2283.4|2296.4|2283.4|2291.33|2278.33|40
1621708670000|2021-05-22 18:37:50|2296.46|2283.46|2295.99|2282.99|2298.17|2285.17|2295.77|2282.77|40
1621708680000|2021-05-22 18:38:00|2295.96|2282.96|2299.44|2286.44|2300.79|2287.79|2295.96|2282.96|37
1621708690000|2021-05-22 18:38:10|2299.34|2286.34|2299.43|2286.43|2300.53|2287.53|2299.34|2286.34|38
1621708700000|2021-05-22 18:38:20|2299.14|2286.14|2297.4|2284.4|2299.14|2286.14|2296.97|2283.97|40
1621708710000|2021-05-22 18:38:30|2297.53|2284.53|2298.29|2285.29|2299.47|2286.47|2296.83|2283.83|37
1621708720000|2021-05-22 18:38:40|2297.82|2284.82|2297.81|2284.81|2298.35|2285.35|2297.22|2284.22|39
1621708730000|2021-05-22 18:38:50|2297.75|2284.75|2298.3|2285.3|2299.23|2286.23|2297.73|2284.73|34
1621708740000|2021-05-22 18:39:00|2297.99|2284.99|2295.91|2282.91|2298.18|2285.18|2295.59|2282.59|37
1621708750000|2021-05-22 18:39:10|2295.86|2282.86|2295.05|2282.05|2295.86|2282.86|2293.22|2280.22|35
1621708760000|2021-05-22 18:39:20|2294.83|2281.83|2293.45|2280.45|2295.71|2282.71|2293.29|2280.29|40
1621708770000|2021-05-22 18:39:30|2293.35|2280.35|2293.2|2280.2|2294.3|2281.3|2292.61|2279.61|37
1621708780000|2021-05-22 18:39:40|2293.03|2280.03|2292.79|2279.79|2293.49|2280.49|2292.49|2279.49|33
1621708790000|2021-05-22 18:39:50|2292.84|2279.84|2290.07|2277.07|2293.49|2280.49|2289.97|2276.97|33
1621708800000|2021-05-22 18:40:00|2290.12|2277.12|2290.9|2277.9|2291.51|2278.51|2289.89|2276.89|39
1621708810000|2021-05-22 18:40:10|2290.91|2277.91|2289.87|2276.87|2290.92|2277.92|2288.12|2275.12|36
1621708820000|2021-05-22 18:40:20|2289.93|2276.93|2288.97|2275.97|2290.04|2277.04|2287.86|2274.86|38
1621708830000|2021-05-22 18:40:30|2289.1|2276.1|2287.82|2274.82|2290.61|2277.61|2286.46|2273.46|39
1621708840000|2021-05-22 18:40:40|2287.86|2274.86|2287.49|2274.49|2289.18|2276.18|2287.13|2274.13|38
1621708850000|2021-05-22 18:40:50|2287.51|2274.51|2283.06|2270.06|2287.93|2274.93|2283.06|2270.06|37
1621708860000|2021-05-22 18:41:00|2282.92|2269.92|2286.39|2273.39|2286.57|2273.57|2282.92|2269.92|37
1621708870000|2021-05-22 18:41:10|2286.4|2273.4|2287.57|2274.57|2287.66|2274.66|2285.94|2272.94|37
1621708880000|2021-05-22 18:41:20|2287.56|2274.56|2285.16|2272.16|2287.59|2274.59|2284.57|2271.57|34
1621708890000|2021-05-22 18:41:30|2285.14|2272.14|2284.33|2271.33|2286.59|2273.59|2283.94|2270.94|39
1621708900000|2021-05-22 18:41:40|2284.38|2271.38|2282.88|2269.88|2284.38|2271.38|2282.48|2269.48|38
1621708910000|2021-05-22 18:41:50|2282.94|2269.94|2284.74|2271.74|2285.79|2272.79|2282.91|2269.91|38
1621708920000|2021-05-22 18:42:00|2284.71|2271.71|2283.63|2270.63|2285.56|2272.56|2282.61|2269.61|40
1621708930000|2021-05-22 18:42:10|2283.29|2270.29|2282.96|2269.96|2283.53|2270.53|2282.55|2269.55|38
1621708940000|2021-05-22 18:42:20|2282.72|2269.72|2285.88|2272.88|2286.06|2273.06|2282.39|2269.39|38
1621708950000|2021-05-22 18:42:30|2285.97|2272.97|2282.85|2269.85|2286.02|2273.02|2282.63|2269.63|38
1621708960000|2021-05-22 18:42:40|2282.79|2269.79|2282.26|2269.26|2282.79|2269.79|2281.72|2268.72|36
1621708970000|2021-05-22 18:42:50|2282.17|2269.17|2280.95|2267.95|2282.17|2269.17|2280.02|2267.02|39
1621708980000|2021-05-22 18:43:00|2280.94|2267.94|2281.13|2268.13|2282.32|2269.32|2279.7|2266.7|38
1621708990000|2021-05-22 18:43:10|2281.07|2268.07|2281.19|2268.19|2281.37|2268.37|2278.89|2265.89|36
1621709000000|2021-05-22 18:43:20|2281.18|2268.18|2279.97|2266.97|2281.92|2268.92|2279.5|2266.5|39
1621709010000|2021-05-22 18:43:30|2280.09|2267.09|2279.13|2266.13|2281.13|2268.13|2279.13|2266.13|39
1621709020000|2021-05-22 18:43:40|2278.96|2265.96|2277.56|2264.56|2280.24|2267.24|2277.56|2264.56|39
1621709030000|2021-05-22 18:43:50|2277.62|2264.62|2276.72|2263.72|2277.62|2264.62|2276.35|2263.35|39
1621709040000|2021-05-22 18:44:00|2276.7|2263.7|2280.52|2267.52|2280.87|2267.87|2276.69|2263.69|38
1621709050000|2021-05-22 18:44:10|2280.7|2267.7|2284.77|2271.77|2285.37|2272.37|2280.65|2267.65|38
1621709060000|2021-05-22 18:44:20|2284.53|2271.53|2281.33|2268.33|2284.53|2271.53|2281.06|2268.06|40
1621709070000|2021-05-22 18:44:30|2281.3|2268.3|2284.6|2271.6|2284.81|2271.81|2281.06|2268.06|38
1621709080000|2021-05-22 18:44:40|2284.65|2271.65|2283.32|2270.32|2284.71|2271.71|2282.27|2269.27|38
1621709090000|2021-05-22 18:44:50|2283.23|2270.23|2282.67|2269.67|2283.23|2270.23|2281.34|2268.34|36
1621709100000|2021-05-22 18:45:00|2282.39|2269.39|2286.43|2273.43|2286.43|2273.43|2282.3|2269.3|37
1621709110000|2021-05-22 18:45:10|2286.89|2273.89|2285.18|2272.18|2288.31|2275.31|2285.18|2272.18|37
1621709120000|2021-05-22 18:45:20|2285.01|2272.01|2286.91|2273.91|2287.82|2274.82|2284.72|2271.72|40
1621709130000|2021-05-22 18:45:30|2286.98|2273.98|2289.61|2276.61|2289.61|2276.61|2286.47|2273.47|40
1621709140000|2021-05-22 18:45:40|2289.97|2276.97|2289.23|2276.23|2290.33|2277.33|2288.23|2275.23|38
1621709150000|2021-05-22 18:45:50|2289.43|2276.43|2288.67|2275.67|2289.72|2276.72|2288.67|2275.67|36
1621709160000|2021-05-22 18:46:00|2288.68|2275.68|2291.39|2278.39|2292.12|2279.12|2288.66|2275.66|38
1621709170000|2021-05-22 18:46:10|2291.49|2278.49|2290.22|2277.22|2293.62|2280.62|2290.22|2277.22|39
1621709180000|2021-05-22 18:46:20|2290.04|2277.04|2291.91|2278.91|2291.91|2278.91|2289.78|2276.78|30
1621709190000|2021-05-22 18:46:30|2291.82|2278.82|2290.91|2277.91|2292.28|2279.28|2290.91|2277.91|34
1621709200000|2021-05-22 18:46:40|2290.88|2277.88|2291.87|2278.87|2291.88|2278.88|2289.95|2276.95|36
1621709210000|2021-05-22 18:46:50|2291.85|2278.85|2291.53|2278.53|2293.5|2280.5|2291.53|2278.53|34
1621709220000|2021-05-22 18:47:00|2291.51|2278.51|2291.07|2278.07|2291.56|2278.56|2289.96|2276.96|34
1621709230000|2021-05-22 18:47:10|2291.08|2278.08|2291.61|2278.61|2292.42|2279.42|2291.08|2278.08|37
1621709240000|2021-05-22 18:47:20|2291.59|2278.59|2294.62|2281.62|2294.62|2281.62|2291.47|2278.47|36
1621709250000|2021-05-22 18:47:30|2294.57|2281.57|2293.21|2280.21|2294.6|2281.6|2292.92|2279.92|36
1621709260000|2021-05-22 18:47:40|2293.17|2280.17|2295.67|2282.67|2295.67|2282.67|2293.17|2280.17|35
1621709270000|2021-05-22 18:47:50|2295.77|2282.77|2293.87|2280.87|2295.77|2282.77|2293.4|2280.4|35
1621709280000|2021-05-22 18:48:00|2293.9|2280.9|2293.98|2280.98|2294.14|2281.14|2293.61|2280.61|33
1621709290000|2021-05-22 18:48:10|2294.01|2281.01|2294.73|2281.73|2294.73|2281.73|2294.01|2281.01|34
1621709300000|2021-05-22 18:48:20|2294.77|2281.77|2294.53|2281.53|2295.65|2282.65|2294.38|2281.38|35
1621709310000|2021-05-22 18:48:30|2294.51|2281.51|2295.54|2282.54|2295.93|2282.93|2294.08|2281.08|35
1621709320000|2021-05-22 18:48:40|2295.29|2282.29|2295.3|2282.3|2295.68|2282.68|2294.91|2281.91|32
1621709330000|2021-05-22 18:48:50|2295.1|2282.1|2293.66|2280.66|2295.1|2282.1|2293.13|2280.13|36
1621709340000|2021-05-22 18:49:00|2293.81|2280.81|2295.23|2282.23|2296.42|2283.42|2293.79|2280.79|39
1621709350000|2021-05-22 18:49:10|2295.25|2282.25|2295.8|2282.8|2296.54|2283.54|2295.16|2282.16|36
1621709360000|2021-05-22 18:49:20|2295.42|2282.42|2296.69|2283.69|2297.61|2284.61|2295.23|2282.23|39
1621709370000|2021-05-22 18:49:30|2296.68|2283.68|2296.64|2283.64|2297.2|2284.2|2296.64|2283.64|24
1621709380000|2021-05-22 18:49:40|2296.54|2283.54|2295.8|2282.8|2296.54|2283.54|2294.73|2281.73|33
1621709390000|2021-05-22 18:49:50|2295.98|2282.98|2295.35|2282.35|2296.04|2283.04|2295.35|2282.35|31
1621709400000|2021-05-22 18:50:00|2294.85|2281.85|2296.85|2283.85|2296.92|2283.92|2293.68|2280.68|34
1621709410000|2021-05-22 18:50:10|2296.78|2283.78|2296.21|2283.21|2298.15|2285.15|2296.21|2283.21|36
1621709420000|2021-05-22 18:50:20|2296.19|2283.19|2295.2|2282.2|2296.19|2283.19|2294.73|2281.73|28
1621709430000|2021-05-22 18:50:30|2295.46|2282.46|2296.43|2283.43|2296.75|2283.75|2295.45|2282.45|32
1621709440000|2021-05-22 18:50:40|2296.45|2283.45|2297.38|2284.38|2297.38|2284.38|2296.4|2283.4|27
1621709450000|2021-05-22 18:50:50|2297.61|2284.61|2295.9|2282.9|2297.63|2284.63|2295.56|2282.56|37
1621709460000|2021-05-22 18:51:00|2295.95|2282.95|2294.81|2281.81|2296.52|2283.52|2294.81|2281.81|36
1621709470000|2021-05-22 18:51:10|2294.83|2281.83|2295.56|2282.56|2295.75|2282.75|2294.54|2281.54|38
1621709480000|2021-05-22 18:51:20|2295.58|2282.58|2298.65|2285.65|2298.8|2285.8|2295.58|2282.58|36
1621709490000|2021-05-22 18:51:30|2298.66|2285.66|2297.09|2284.09|2299.19|2286.19|2296.94|2283.94|37
1621709500000|2021-05-22 18:51:40|2297.14|2284.14|2298.6|2285.6|2299.14|2286.14|2297.13|2284.13|37
1621709510000|2021-05-22 18:51:50|2298.59|2285.59|2296.83|2283.83|2299.32|2286.32|2296.83|2283.83|39
1621709520000|2021-05-22 18:52:00|2296.81|2283.81|2299.42|2286.42|2299.42|2286.42|2296.52|2283.52|33
1621709530000|2021-05-22 18:52:10|2299.53|2286.53|2298.37|2285.37|2300.08|2287.08|2298.02|2285.02|40
1621709540000|2021-05-22 18:52:20|2298.47|2285.47|2299.35|2286.35|2301.02|2288.02|2298.47|2285.47|39
1621709550000|2021-05-22 18:52:30|2299.41|2286.41|2297.15|2284.15|2299.41|2286.41|2296.95|2283.95|34
1621709560000|2021-05-22 18:52:40|2297.14|2284.14|2298.76|2285.76|2298.8|2285.8|2297.14|2284.14|36
1621709570000|2021-05-22 18:52:50|2298.65|2285.65|2297.61|2284.61|2298.79|2285.79|2297.32|2284.32|38
1621709580000|2021-05-22 18:53:00|2297.6|2284.6|2298.64|2285.64|2299.24|2286.24|2297.57|2284.57|35
1621709590000|2021-05-22 18:53:10|2298.2|2285.2|2299.87|2286.87|2299.87|2286.87|2298.09|2285.09|35
1621709600000|2021-05-22 18:53:20|2299.89|2286.89|2300.4|2287.4|2300.4|2287.4|2299.1|2286.1|37
1621709610000|2021-05-22 18:53:30|2300.39|2287.39|2300.87|2287.87|2300.87|2287.87|2300.07|2287.07|35
1621709620000|2021-05-22 18:53:40|2300.82|2287.82|2300.95|2287.95|2300.97|2287.97|2300.47|2287.47|32
1621709630000|2021-05-22 18:53:50|2300.96|2287.96|2302.3|2289.3|2302.4|2289.4|2300.59|2287.59|37
1621709640000|2021-05-22 18:54:00|2302.27|2289.27|2303.19|2290.19|2303.55|2290.55|2302.27|2289.27|31
1621709650000|2021-05-22 18:54:10|2303.22|2290.22|2305.1|2292.1|2305.21|2292.21|2303.14|2290.14|37
1621709660000|2021-05-22 18:54:20|2305.08|2292.08|2303.84|2290.84|2305.83|2292.83|2303.48|2290.48|39
1621709670000|2021-05-22 18:54:30|2304.1|2291.1|2304.61|2291.61|2305.77|2292.77|2304.1|2291.1|38
1621709680000|2021-05-22 18:54:40|2304.6|2291.6|2304.87|2291.87|2304.87|2291.87|2304.31|2291.31|33
1621709690000|2021-05-22 18:54:50|2304.85|2291.85|2305|2292|2306.63|2293.63|2304.85|2291.85|37
1621709700000|2021-05-22 18:55:00|2305.11|2292.11|2307.71|2294.71|2307.99|2294.99|2305.11|2292.11|37
1621709710000|2021-05-22 18:55:10|2307.65|2294.65|2307.22|2294.22|2307.65|2294.65|2306.28|2293.28|36
1621709720000|2021-05-22 18:55:20|2307.44|2294.44|2308.19|2295.19|2308.32|2295.32|2307.44|2294.44|37
1621709730000|2021-05-22 18:55:30|2308.12|2295.12|2309.35|2296.35|2309.75|2296.75|2307.44|2294.44|35
1621709740000|2021-05-22 18:55:40|2309.43|2296.43|2308.19|2295.19|2309.58|2296.58|2308.19|2295.19|33
1621709750000|2021-05-22 18:55:50|2308.21|2295.21|2307.63|2294.63|2308.21|2295.21|2307.17|2294.17|33
1621709760000|2021-05-22 18:56:00|2307.8|2294.8|2306|2293|2307.95|2294.95|2305.95|2292.95|35
1621709770000|2021-05-22 18:56:10|2305.98|2292.98|2301.62|2288.62|2305.98|2292.98|2301.62|2288.62|37
1621709780000|2021-05-22 18:56:20|2301.6|2288.6|2301.8|2288.8|2301.9|2288.9|2300.67|2287.67|34
1621709790000|2021-05-22 18:56:30|2301.44|2288.44|2301.47|2288.47|2301.7|2288.7|2301.24|2288.24|35
1621709800000|2021-05-22 18:56:40|2301.46|2288.46|2301.92|2288.92|2303.78|2290.78|2301.2|2288.2|38
1621709810000|2021-05-22 18:56:50|2301.94|2288.94|2301.42|2288.42|2302|2289|2301.37|2288.37|36
1621709820000|2021-05-22 18:57:00|2301.48|2288.48|2306.62|2293.62|2306.62|2293.62|2301.4|2288.4|38
1621709830000|2021-05-22 18:57:10|2306.5|2293.5|2304.97|2291.97|2306.88|2293.88|2304.75|2291.75|39
1621709840000|2021-05-22 18:57:20|2305|2292|2306.33|2293.33|2306.54|2293.54|2304.15|2291.15|37
1621709850000|2021-05-22 18:57:30|2305.8|2292.8|2304.69|2291.69|2305.8|2292.8|2303.26|2290.26|39
1621709860000|2021-05-22 18:57:40|2305.25|2292.25|2304.05|2291.05|2305.25|2292.25|2303.14|2290.14|38
1621709870000|2021-05-22 18:57:50|2304.1|2291.1|2304.07|2291.07|2304.5|2291.5|2303.84|2290.84|33
1621709880000|2021-05-22 18:58:00|2303.95|2290.95|2303.02|2290.02|2303.99|2290.99|2303.02|2290.02|34
1621709890000|2021-05-22 18:58:10|2303|2290|2303.02|2290.02|2303.09|2290.09|2302.76|2289.76|36
1621709900000|2021-05-22 18:58:20|2302.92|2289.92|2301.51|2288.51|2303.28|2290.28|2301.37|2288.37|31
1621709910000|2021-05-22 18:58:30|2301.63|2288.63|2303.08|2290.08|2303.09|2290.09|2301.6|2288.6|35
1621709920000|2021-05-22 18:58:40|2303.13|2290.13|2302.17|2289.17|2303.44|2290.44|2302.17|2289.17|37
1621709930000|2021-05-22 18:58:50|2302.09|2289.09|2303.1|2290.1|2303.1|2290.1|2302.08|2289.08|33
1621709940000|2021-05-22 18:59:00|2303.18|2290.18|2302.39|2289.39|2303.4|2290.4|2302.3|2289.3|33
1621709950000|2021-05-22 18:59:10|2302.31|2289.31|2302.3|2289.3|2302.31|2289.31|2301.74|2288.74|29
1621709960000|2021-05-22 18:59:20|2302.52|2289.52|2302.59|2289.59|2302.63|2289.63|2302.09|2289.09|30
1621709970000|2021-05-22 18:59:30|2302.51|2289.51|2301.37|2288.37|2302.51|2289.51|2301.37|2288.37|33
1621709980000|2021-05-22 18:59:40|2301.87|2288.87|2301.03|2288.03|2302.01|2289.01|2300.99|2287.99|28
1621709990000|2021-05-22 18:59:50|2301.12|2288.12|2302.68|2289.68|2302.68|2289.68|2298.73|2285.73|39
1621710000000|2021-05-22 19:00:00|2302.93|2289.93|2299.41|2286.41|2303.33|2290.33|2299.41|2286.41|39
1621710010000|2021-05-22 19:00:10|2299.13|2286.13|2299.08|2286.08|2299.51|2286.51|2297.76|2284.76|39
1621710020000|2021-05-22 19:00:20|2299.23|2286.23|2300.83|2287.83|2301.07|2288.07|2298.71|2285.71|38
1621710030000|2021-05-22 19:00:30|2300.32|2287.32|2298.17|2285.17|2300.6|2287.6|2297.31|2284.31|38
1621710040000|2021-05-22 19:00:40|2298.39|2285.39|2296.26|2283.26|2299.64|2286.64|2296.03|2283.03|39
1621710050000|2021-05-22 19:00:50|2296.31|2283.31|2295.99|2282.99|2297.22|2284.22|2295.89|2282.89|37
1621710060000|2021-05-22 19:01:00|2296.1|2283.1|2295.51|2282.51|2297.24|2284.24|2295.41|2282.41|35
1621710070000|2021-05-22 19:01:10|2295.46|2282.46|2298.56|2285.56|2298.74|2285.74|2295.46|2282.46|38
1621710080000|2021-05-22 19:01:20|2298.57|2285.57|2296.51|2283.51|2298.6|2285.6|2295.36|2282.36|38
1621710090000|2021-05-22 19:01:30|2296.56|2283.56|2295.08|2282.08|2296.58|2283.58|2295.07|2282.07|33
1621710100000|2021-05-22 19:01:40|2295.06|2282.06|2294.08|2281.08|2295.38|2282.38|2293.59|2280.59|35
1621710110000|2021-05-22 19:01:50|2294.12|2281.12|2292.58|2279.58|2294.5|2281.5|2292.58|2279.58|35
1621710120000|2021-05-22 19:02:00|2292.03|2279.03|2291.48|2278.48|2292.03|2279.03|2290.18|2277.18|38
1621710130000|2021-05-22 19:02:10|2291.49|2278.49|2289.65|2276.65|2291.6|2278.6|2289.55|2276.55|37
1621710140000|2021-05-22 19:02:20|2289.18|2276.18|2288.98|2275.98|2290.73|2277.73|2288.9|2275.9|38
1621710150000|2021-05-22 19:02:30|2288.96|2275.96|2286.95|2273.95|2288.97|2275.97|2286.95|2273.95|37
1621710160000|2021-05-22 19:02:40|2287.32|2274.32|2288.47|2275.47|2289.26|2276.26|2287.32|2274.32|38
1621710170000|2021-05-22 19:02:50|2288.44|2275.44|2285.02|2272.02|2288.67|2275.67|2284.67|2271.67|38
1621710180000|2021-05-22 19:03:00|2285.57|2272.57|2289|2276|2289.46|2276.46|2285.57|2272.57|40
1621710190000|2021-05-22 19:03:10|2289.66|2276.66|2295.46|2282.46|2295.78|2282.78|2289.46|2276.46|39
1621710200000|2021-05-22 19:03:20|2294.8|2281.8|2296.86|2283.86|2298.4|2285.4|2293.67|2280.67|39
1621710210000|2021-05-22 19:03:30|2296.71|2283.71|2296.62|2283.62|2297.15|2284.15|2294.06|2281.06|37
1621710220000|2021-05-22 19:03:40|2296.67|2283.67|2297.09|2284.09|2297.5|2284.5|2295.11|2282.11|39
1621710230000|2021-05-22 19:03:50|2296.9|2283.9|2296.85|2283.85|2297.62|2284.62|2296.05|2283.05|40
1621710240000|2021-05-22 19:04:00|2296.94|2283.94|2302.13|2289.13|2302.34|2289.34|2296.94|2283.94|40
1621710250000|2021-05-22 19:04:10|2302.15|2289.15|2304.84|2291.84|2304.87|2291.87|2301.99|2288.99|38
1621710260000|2021-05-22 19:04:20|2304.87|2291.87|2305.3|2292.3|2305.72|2292.72|2304.12|2291.12|40
1621710270000|2021-05-22 19:04:30|2305.46|2292.46|2306.22|2293.22|2306.7|2293.7|2305.19|2292.19|37
1621710280000|2021-05-22 19:04:40|2306.04|2293.04|2307.24|2294.24|2307.43|2294.43|2305.78|2292.78|33
1621710290000|2021-05-22 19:04:50|2307.3|2294.3|2308.45|2295.45|2308.45|2295.45|2307.01|2294.01|33
1621710300000|2021-05-22 19:05:00|2308.66|2295.66|2314.57|2301.57|2314.57|2301.57|2308.62|2295.62|39
1621710310000|2021-05-22 19:05:10|2314.78|2301.78|2314.9|2301.9|2315.28|2302.28|2314.15|2301.15|36
1621710320000|2021-05-22 19:05:20|2316.16|2303.16|2320.78|2307.78|2321.86|2308.86|2316.16|2303.16|39
1621710330000|2021-05-22 19:05:30|2323.1|2310.1|2327.81|2314.81|2327.81|2314.81|2322.9|2309.9|40
1621710340000|2021-05-22 19:05:40|2328.53|2315.53|2330.7|2317.7|2330.7|2317.7|2328.53|2315.53|39
1621710350000|2021-05-22 19:05:50|2331.03|2318.03|2328.63|2315.63|2332.56|2319.56|2328.32|2315.32|39
1621710360000|2021-05-22 19:06:00|2328.74|2315.74|2323.46|2310.46|2328.74|2315.74|2323.45|2310.45|39
1621710370000|2021-05-22 19:06:10|2323.3|2310.3|2321.25|2308.25|2323.3|2310.3|2320.79|2307.79|37
1621710380000|2021-05-22 19:06:20|2321.43|2308.43|2320.15|2307.15|2321.47|2308.47|2318.76|2305.76|38
1621710390000|2021-05-22 19:06:30|2319.76|2306.76|2322.75|2309.75|2322.87|2309.87|2318.67|2305.67|38
1621710400000|2021-05-22 19:06:40|2322.63|2309.63|2321.07|2308.07|2324.1|2311.1|2320.76|2307.76|39
1621710410000|2021-05-22 19:06:50|2321.2|2308.2|2321.39|2308.39|2323.23|2310.23|2320.52|2307.52|40
1621710420000|2021-05-22 19:07:00|2321.4|2308.4|2318.11|2305.11|2322.17|2309.17|2318.11|2305.11|40
1621710430000|2021-05-22 19:07:10|2317.59|2304.59|2317.86|2304.86|2317.86|2304.86|2316.22|2303.22|37
1621710440000|2021-05-22 19:07:20|2318.03|2305.03|2315.37|2302.37|2318.32|2305.32|2314.33|2301.33|37
1621710450000|2021-05-22 19:07:30|2315.48|2302.48|2312.4|2299.4|2316.57|2303.57|2312.4|2299.4|36
1621710460000|2021-05-22 19:07:40|2312.43|2299.43|2313.31|2300.31|2314.61|2301.61|2312.43|2299.43|39
1621710470000|2021-05-22 19:07:50|2312.52|2299.52|2313.02|2300.02|2314.61|2301.61|2312.41|2299.41|38
1621710480000|2021-05-22 19:08:00|2313.06|2300.06|2310.1|2297.1|2313.26|2300.26|2310.1|2297.1|38
1621710490000|2021-05-22 19:08:10|2310.34|2297.34|2306.63|2293.63|2310.53|2297.53|2306.63|2293.63|40
1621710500000|2021-05-22 19:08:20|2306.38|2293.38|2305.45|2292.45|2306.69|2293.69|2303.16|2290.16|39
1621710510000|2021-05-22 19:08:30|2305.77|2292.77|2302.33|2289.33|2306.63|2293.63|2302.33|2289.33|39
1621710520000|2021-05-22 19:08:40|2301.91|2288.91|2300.71|2287.71|2301.91|2288.91|2300.39|2287.39|36
1621710530000|2021-05-22 19:08:50|2300.72|2287.72|2305.7|2292.7|2305.7|2292.7|2300.55|2287.55|38
1621710540000|2021-05-22 19:09:00|2305.91|2292.91|2305.7|2292.7|2305.92|2292.92|2304.13|2291.13|38
1621710550000|2021-05-22 19:09:10|2305.28|2292.28|2304.87|2291.87|2306.02|2293.02|2304.87|2291.87|40
1621710560000|2021-05-22 19:09:20|2304.84|2291.84|2310.38|2297.38|2310.38|2297.38|2304.84|2291.84|37
1621710570000|2021-05-22 19:09:30|2311.02|2298.02|2317.4|2304.4|2319.02|2306.02|2311.02|2298.02|38
1621710580000|2021-05-22 19:09:40|2317.94|2304.94|2320.38|2307.38|2320.45|2307.45|2316.18|2303.18|39
1621710590000|2021-05-22 19:09:50|2320.26|2307.26|2322.04|2309.04|2322.32|2309.32|2319.96|2306.96|37
1621710600000|2021-05-22 19:10:00|2321.66|2308.66|2318.8|2305.8|2321.66|2308.66|2318.8|2305.8|35
1621710610000|2021-05-22 19:10:10|2318.78|2305.78|2314.59|2301.59|2318.78|2305.78|2313.96|2300.96|38
1621710620000|2021-05-22 19:10:20|2314.54|2301.54|2312.5|2299.5|2315.26|2302.26|2312.44|2299.44|37
1621710630000|2021-05-22 19:10:30|2312.93|2299.93|2310.59|2297.59|2313.65|2300.65|2310.26|2297.26|38
1621710640000|2021-05-22 19:10:40|2310.23|2297.23|2308.55|2295.55|2310.82|2297.82|2308.54|2295.54|37
1621710650000|2021-05-22 19:10:50|2308.52|2295.52|2307.26|2294.26|2309.42|2296.42|2307.22|2294.22|39
1621710660000|2021-05-22 19:11:00|2307.19|2294.19|2310.34|2297.34|2312.78|2299.78|2306.66|2293.66|39
1621710670000|2021-05-22 19:11:10|2310.24|2297.24|2308.17|2295.17|2310.84|2297.84|2307.99|2294.99|40
1621710680000|2021-05-22 19:11:20|2308.42|2295.42|2309.49|2296.49|2309.61|2296.61|2308.38|2295.38|36
1621710690000|2021-05-22 19:11:30|2309.39|2296.39|2305.59|2292.59|2309.39|2296.39|2305.55|2292.55|34
1621710700000|2021-05-22 19:11:40|2305.49|2292.49|2305.97|2292.97|2306.78|2293.78|2305.47|2292.47|40
1621710710000|2021-05-22 19:11:50|2305.7|2292.7|2308.86|2295.86|2308.86|2295.86|2305.68|2292.68|33
1621710720000|2021-05-22 19:12:00|2309.09|2296.09|2310.09|2297.09|2311.58|2298.58|2309.09|2296.09|36
1621710730000|2021-05-22 19:12:10|2310.08|2297.08|2312.2|2299.2|2312.29|2299.29|2309.9|2296.9|33
1621710740000|2021-05-22 19:12:20|2312.18|2299.18|2310.52|2297.52|2313.07|2300.07|2310.15|2297.15|38
1621710750000|2021-05-22 19:12:30|2310.51|2297.51|2309.47|2296.47|2310.58|2297.58|2309.08|2296.08|37
1621710760000|2021-05-22 19:12:40|2309.71|2296.71|2313.64|2300.64|2313.68|2300.68|2309.71|2296.71|35
1621710770000|2021-05-22 19:12:50|2313.71|2300.71|2311.59|2298.59|2313.71|2300.71|2311.47|2298.47|37
1621710780000|2021-05-22 19:13:00|2311.85|2298.85|2312.72|2299.72|2314.6|2301.6|2311.59|2298.59|40
1621710790000|2021-05-22 19:13:10|2312.3|2299.3|2310.93|2297.93|2313.36|2300.36|2310.69|2297.69|39
1621710800000|2021-05-22 19:13:20|2310.81|2297.81|2310.04|2297.04|2311.53|2298.53|2308.67|2295.67|40
1621710810000|2021-05-22 19:13:30|2310.27|2297.27|2307.81|2294.81|2311.27|2298.27|2307.65|2294.65|37
1621710820000|2021-05-22 19:13:40|2308.35|2295.35|2310.64|2297.64|2312.73|2299.73|2308.35|2295.35|38
1621710830000|2021-05-22 19:13:50|2310.4|2297.4|2311|2298|2311.4|2298.4|2310.35|2297.35|35
1621710840000|2021-05-22 19:14:00|2311.31|2298.31|2316.07|2303.07|2317.82|2304.82|2311.31|2298.31|39
1621710850000|2021-05-22 19:14:10|2316.2|2303.2|2315.87|2302.87|2317.03|2304.03|2315.06|2302.06|37
1621710860000|2021-05-22 19:14:20|2316.02|2303.02|2320.21|2307.21|2320.39|2307.39|2315.97|2302.97|38
1621710870000|2021-05-22 19:14:30|2320.07|2307.07|2319.46|2306.46|2320.41|2307.41|2317.94|2304.94|39
1621710880000|2021-05-22 19:14:40|2319.32|2306.32|2320.29|2307.29|2320.68|2307.68|2319.04|2306.04|40
1621710890000|2021-05-22 19:14:50|2320.32|2307.32|2319.55|2306.55|2320.78|2307.78|2318.79|2305.79|36
1621710900000|2021-05-22 19:15:00|2319.47|2306.47|2316.16|2303.16|2319.78|2306.78|2316.16|2303.16|40
1621710910000|2021-05-22 19:15:10|2315.84|2302.84|2316.1|2303.1|2316.82|2303.82|2315.48|2302.48|38
1621710920000|2021-05-22 19:15:20|2316.13|2303.13|2312.94|2299.94|2316.38|2303.38|2312.78|2299.78|36
1621710930000|2021-05-22 19:15:30|2312.92|2299.92|2310.5|2297.5|2312.92|2299.92|2310.5|2297.5|36
1621710940000|2021-05-22 19:15:40|2310.49|2297.49|2312.43|2299.43|2312.43|2299.43|2310.43|2297.43|38
1621710950000|2021-05-22 19:15:50|2312.53|2299.53|2313.21|2300.21|2314.26|2301.26|2312.53|2299.53|38
1621710960000|2021-05-22 19:16:00|2313.55|2300.55|2314.59|2301.59|2315.67|2302.67|2313.55|2300.55|40
1621710970000|2021-05-22 19:16:10|2314.57|2301.57|2312.89|2299.89|2314.57|2301.57|2311.53|2298.53|39
1621710980000|2021-05-22 19:16:20|2312.83|2299.83|2310.56|2297.56|2312.83|2299.83|2310.23|2297.23|38
1621710990000|2021-05-22 19:16:30|2310.78|2297.78|2309.7|2296.7|2312.59|2299.59|2309.7|2296.7|40
1621711000000|2021-05-22 19:16:40|2309.87|2296.87|2308.83|2295.83|2312.07|2299.07|2308.83|2295.83|40
1621711010000|2021-05-22 19:16:50|2308.86|2295.86|2311.61|2298.61|2312.26|2299.26|2308.66|2295.66|36
1621711020000|2021-05-22 19:17:00|2311.6|2298.6|2311.79|2298.79|2312.55|2299.55|2311.6|2298.6|34
1621711030000|2021-05-22 19:17:10|2311.73|2298.73|2310.08|2297.08|2311.9|2298.9|2309.42|2296.42|34
1621711040000|2021-05-22 19:17:20|2310.16|2297.16|2310.09|2297.09|2310.53|2297.53|2309.46|2296.46|33
1621711050000|2021-05-22 19:17:30|2310.1|2297.1|2308.04|2295.04|2310.1|2297.1|2308.04|2295.04|34
1621711060000|2021-05-22 19:17:40|2307.83|2294.83|2308.23|2295.23|2308.82|2295.82|2307.75|2294.75|30
1621711070000|2021-05-22 19:17:50|2308.31|2295.31|2308.27|2295.27|2308.69|2295.69|2308.24|2295.24|33
1621711080000|2021-05-22 19:18:00|2308.28|2295.28|2310.27|2297.27|2310.74|2297.74|2308.28|2295.28|35
1621711090000|2021-05-22 19:18:10|2310.19|2297.19|2308.6|2295.6|2310.19|2297.19|2308.4|2295.4|35
1621711100000|2021-05-22 19:18:20|2308.58|2295.58|2306.23|2293.23|2308.58|2295.58|2306.23|2293.23|38
1621711110000|2021-05-22 19:18:30|2306.1|2293.1|2305.48|2292.48|2307.21|2294.21|2305.4|2292.4|38
1621711120000|2021-05-22 19:18:40|2305.47|2292.47|2305.15|2292.15|2305.57|2292.57|2305.03|2292.03|32
1621711130000|2021-05-22 19:18:50|2305.23|2292.23|2308.19|2295.19|2308.19|2295.19|2304.86|2291.86|34
1621711140000|2021-05-22 19:19:00|2308.25|2295.25|2309.07|2296.07|2310.06|2297.06|2308.25|2295.25|38
1621711150000|2021-05-22 19:19:10|2308.93|2295.93|2308.82|2295.82|2308.93|2295.93|2306.02|2293.02|38
1621711160000|2021-05-22 19:19:20|2308.83|2295.83|2307.11|2294.11|2309.03|2296.03|2307|2294|40
1621711170000|2021-05-22 19:19:30|2307.07|2294.07|2305.58|2292.58|2307.07|2294.07|2305.58|2292.58|36
1621711180000|2021-05-22 19:19:40|2305.48|2292.48|2305.75|2292.75|2305.75|2292.75|2305.14|2292.14|33
1621711190000|2021-05-22 19:19:50|2305.74|2292.74|2306.5|2293.5|2306.59|2293.59|2305.46|2292.46|36
1621711200000|2021-05-22 19:20:00|2306.71|2293.71|2306.64|2293.64|2307.55|2294.55|2306.52|2293.52|35
1621711210000|2021-05-22 19:20:10|2306.66|2293.66|2304.45|2291.45|2306.69|2293.69|2304.45|2291.45|36
1621711220000|2021-05-22 19:20:20|2304.58|2291.58|2304.3|2291.3|2305.21|2292.21|2303.89|2290.89|36
1621711230000|2021-05-22 19:20:30|2304.27|2291.27|2301.98|2288.98|2304.34|2291.34|2301.77|2288.77|34
1621711240000|2021-05-22 19:20:40|2302.09|2289.09|2302.23|2289.23|2302.51|2289.51|2302.09|2289.09|37
1621711250000|2021-05-22 19:20:50|2302.16|2289.16|2302.64|2289.64|2304.15|2291.15|2302.04|2289.04|35
1621711260000|2021-05-22 19:21:00|2302.59|2289.59|2301.42|2288.42|2302.59|2289.59|2301.02|2288.02|40
1621711270000|2021-05-22 19:21:10|2301.47|2288.47|2299.2|2286.2|2301.47|2288.47|2299.14|2286.14|36
1621711280000|2021-05-22 19:21:20|2299.03|2286.03|2297.87|2284.87|2299.15|2286.15|2297.11|2284.11|40
1621711290000|2021-05-22 19:21:30|2298.01|2285.01|2299.47|2286.47|2300.1|2287.1|2298.01|2285.01|38
1621711300000|2021-05-22 19:21:40|2299.27|2286.27|2298.58|2285.58|2299.46|2286.46|2298.05|2285.05|33
1621711310000|2021-05-22 19:21:50|2298.66|2285.66|2298.03|2285.03|2298.91|2285.91|2297.97|2284.97|37
1621711320000|2021-05-22 19:22:00|2297.81|2284.81|2298.97|2285.97|2299.02|2286.02|2297.75|2284.75|32
1621711330000|2021-05-22 19:22:10|2298.98|2285.98|2299.1|2286.1|2299.31|2286.31|2298.94|2285.94|26
1621711340000|2021-05-22 19:22:20|2299.36|2286.36|2305.19|2292.19|2305.24|2292.24|2299.11|2286.11|37
1621711350000|2021-05-22 19:22:30|2305.53|2292.53|2305.42|2292.42|2306.19|2293.19|2304.1|2291.1|39
1621711360000|2021-05-22 19:22:40|2305.44|2292.44|2303.16|2290.16|2305.47|2292.47|2302.57|2289.57|36
1621711370000|2021-05-22 19:22:50|2303.35|2290.35|2303.45|2290.45|2303.48|2290.48|2302.89|2289.89|35
1621711380000|2021-05-22 19:23:00|2303.4|2290.4|2300.45|2287.45|2303.52|2290.52|2300.45|2287.45|37
1621711390000|2021-05-22 19:23:10|2300.74|2287.74|2301.48|2288.48|2303.14|2290.14|2300.45|2287.45|36
1621711400000|2021-05-22 19:23:20|2301.42|2288.42|2305.36|2292.36|2305.48|2292.48|2301.42|2288.42|40
1621711410000|2021-05-22 19:23:30|2305.56|2292.56|2302.82|2289.82|2305.6|2292.6|2302.04|2289.04|40
1621711420000|2021-05-22 19:23:40|2303.08|2290.08|2305.35|2292.35|2305.46|2292.46|2303.03|2290.03|38
1621711430000|2021-05-22 19:23:50|2305.17|2292.17|2304.68|2291.68|2305.2|2292.2|2303.38|2290.38|36
1621711440000|2021-05-22 19:24:00|2304.66|2291.66|2301.91|2288.91|2304.66|2291.66|2301.91|2288.91|38
1621711450000|2021-05-22 19:24:10|2301.63|2288.63|2301.06|2288.06|2301.63|2288.63|2300.38|2287.38|37
1621711460000|2021-05-22 19:24:20|2301.13|2288.13|2302.76|2289.76|2304.47|2291.47|2301.13|2288.13|39
1621711470000|2021-05-22 19:24:30|2302.68|2289.68|2300.86|2287.86|2302.68|2289.68|2300.43|2287.43|36
1621711480000|2021-05-22 19:24:40|2300.82|2287.82|2301.24|2288.24|2301.44|2288.44|2300.75|2287.75|23
1621711490000|2021-05-22 19:24:50|2301.22|2288.22|2300.78|2287.78|2301.31|2288.31|2300.33|2287.33|28
1621711500000|2021-05-22 19:25:00|2300.63|2287.63|2300.34|2287.34|2300.98|2287.98|2300.34|2287.34|27
1621711510000|2021-05-22 19:25:10|2300.35|2287.35|2300.02|2287.02|2300.51|2287.51|2299.96|2286.96|31
1621711520000|2021-05-22 19:25:20|2300.08|2287.08|2298.86|2285.86|2300.29|2287.29|2298.86|2285.86|35
1621711530000|2021-05-22 19:25:30|2298.35|2285.35|2297.15|2284.15|2298.35|2285.35|2296.01|2283.01|39
1621711540000|2021-05-22 19:25:40|2297.19|2284.19|2296.97|2283.97|2298.18|2285.18|2296.97|2283.97|33
1621711550000|2021-05-22 19:25:50|2296.95|2283.95|2296.31|2283.31|2297.26|2284.26|2296.3|2283.3|34
1621711560000|2021-05-22 19:26:00|2296.08|2283.08|2298.71|2285.71|2298.76|2285.76|2295.82|2282.82|37
1621711570000|2021-05-22 19:26:10|2298.7|2285.7|2301.19|2288.19|2301.38|2288.38|2298.66|2285.66|35
1621711580000|2021-05-22 19:26:20|2301.26|2288.26|2303.26|2290.26|2304.12|2291.12|2300.92|2287.92|39
1621711590000|2021-05-22 19:26:30|2303.09|2290.09|2303.71|2290.71|2304.05|2291.05|2301.55|2288.55|35
1621711600000|2021-05-22 19:26:40|2303.68|2290.68|2306.8|2293.8|2306.9|2293.9|2303.68|2290.68|38
1621711610000|2021-05-22 19:26:50|2306.75|2293.75|2305.22|2292.22|2307.09|2294.09|2304.4|2291.4|36
1621711620000|2021-05-22 19:27:00|2305.18|2292.18|2307.61|2294.61|2307.61|2294.61|2305.16|2292.16|31
1621711630000|2021-05-22 19:27:10|2307.7|2294.7|2307.85|2294.85|2309.04|2296.04|2307.51|2294.51|39
1621711640000|2021-05-22 19:27:20|2307.87|2294.87|2308.24|2295.24|2309.55|2296.55|2307.74|2294.74|36
1621711650000|2021-05-22 19:27:30|2308.19|2295.19|2308.97|2295.97|2309.43|2296.43|2308.02|2295.02|40
1621711660000|2021-05-22 19:27:40|2308.96|2295.96|2307.81|2294.81|2309.3|2296.3|2307.62|2294.62|37
1621711670000|2021-05-22 19:27:50|2307.77|2294.77|2308.65|2295.65|2308.8|2295.8|2307.76|2294.76|35
1621711680000|2021-05-22 19:28:00|2308.57|2295.57|2304.3|2291.3|2308.57|2295.57|2304.3|2291.3|39
1621711690000|2021-05-22 19:28:10|2304.29|2291.29|2302.18|2289.18|2304.37|2291.37|2302.18|2289.18|38
1621711700000|2021-05-22 19:28:20|2302.45|2289.45|2304.82|2291.82|2304.82|2291.82|2302.08|2289.08|38
1621711710000|2021-05-22 19:28:30|2305.31|2292.31|2306.58|2293.58|2306.58|2293.58|2303.66|2290.66|37
1621711720000|2021-05-22 19:28:40|2306.71|2293.71|2307.29|2294.29|2307.47|2294.47|2305.15|2292.15|38
1621711730000|2021-05-22 19:28:50|2307.33|2294.33|2304.89|2291.89|2307.44|2294.44|2304.65|2291.65|31
1621711740000|2021-05-22 19:29:00|2305.2|2292.2|2303.2|2290.2|2305.2|2292.2|2303.18|2290.18|35
1621711750000|2021-05-22 19:29:10|2303.18|2290.18|2305.44|2292.44|2306.32|2293.32|2303.03|2290.03|35
1621711760000|2021-05-22 19:29:20|2305.99|2292.99|2310.74|2297.74|2310.79|2297.79|2305.99|2292.99|38
1621711770000|2021-05-22 19:29:30|2310.71|2297.71|2312.84|2299.84|2313.06|2300.06|2309.53|2296.53|38
1621711780000|2021-05-22 19:29:40|2312.77|2299.77|2309.91|2296.91|2312.77|2299.77|2309.91|2296.91|39
1621711790000|2021-05-22 19:29:50|2309.54|2296.54|2309.18|2296.18|2310.44|2297.44|2307.67|2294.67|40
1621711800000|2021-05-22 19:30:00|2309.25|2296.25|2310.08|2297.08|2310.15|2297.15|2307.8|2294.8|38
1621711810000|2021-05-22 19:30:10|2310.11|2297.11|2310.91|2297.91|2311.18|2298.18|2309.91|2296.91|33
1621711820000|2021-05-22 19:30:20|2310.92|2297.92|2310.44|2297.44|2311.71|2298.71|2310.42|2297.42|36
1621711830000|2021-05-22 19:30:30|2310.41|2297.41|2311.54|2298.54|2312.73|2299.73|2310.4|2297.4|37
1621711840000|2021-05-22 19:30:40|2311.53|2298.53|2311.44|2298.44|2312.48|2299.48|2311.44|2298.44|35
1621711850000|2021-05-22 19:30:50|2311.5|2298.5|2311.3|2298.3|2311.59|2298.59|2310.93|2297.93|35
1621711860000|2021-05-22 19:31:00|2311.26|2298.26|2310.46|2297.46|2311.39|2298.39|2309.51|2296.51|34
1621711870000|2021-05-22 19:31:10|2310.48|2297.48|2311.46|2298.46|2312.06|2299.06|2310.48|2297.48|39
1621711880000|2021-05-22 19:31:20|2311.73|2298.73|2312.81|2299.81|2315.05|2302.05|2311.73|2298.73|38
1621711890000|2021-05-22 19:31:30|2312.91|2299.91|2314.65|2301.65|2314.67|2301.67|2312.91|2299.91|37
1621711900000|2021-05-22 19:31:40|2314.68|2301.68|2313.44|2300.44|2314.68|2301.68|2312.59|2299.59|36
1621711910000|2021-05-22 19:31:50|2313.36|2300.36|2312.96|2299.96|2313.36|2300.36|2312.23|2299.23|38
1621711920000|2021-05-22 19:32:00|2312.97|2299.97|2311.7|2298.7|2312.97|2299.97|2310.81|2297.81|35
1621711930000|2021-05-22 19:32:10|2311.79|2298.79|2312.92|2299.92|2313.83|2300.83|2311.17|2298.17|32
1621711940000|2021-05-22 19:32:20|2312.9|2299.9|2312.22|2299.22|2312.9|2299.9|2312.22|2299.22|37
1621711950000|2021-05-22 19:32:30|2312.15|2299.15|2312.97|2299.97|2312.97|2299.97|2311.63|2298.63|31
1621711960000|2021-05-22 19:32:40|2312.93|2299.93|2311.1|2298.1|2312.96|2299.96|2311.1|2298.1|27
1621711970000|2021-05-22 19:32:50|2311.11|2298.11|2310.89|2297.89|2311.96|2298.96|2310.89|2297.89|33
1621711980000|2021-05-22 19:33:00|2310.88|2297.88|2313.07|2300.07|2313.17|2300.17|2310.75|2297.75|37
1621711990000|2021-05-22 19:33:10|2313.09|2300.09|2313.59|2300.59|2313.65|2300.65|2312.3|2299.3|36
1621712000000|2021-05-22 19:33:20|2313.43|2300.43|2312.49|2299.49|2313.43|2300.43|2312.41|2299.41|33
1621712010000|2021-05-22 19:33:30|2312.55|2299.55|2313.04|2300.04|2313.12|2300.12|2312.03|2299.03|31
1621712020000|2021-05-22 19:33:40|2312.85|2299.85|2312.94|2299.94|2313.05|2300.05|2312.65|2299.65|29
1621712030000|2021-05-22 19:33:50|2312.82|2299.82|2312.49|2299.49|2312.95|2299.95|2312.49|2299.49|28
1621712040000|2021-05-22 19:34:00|2312.38|2299.38|2312.02|2299.02|2312.38|2299.38|2311.9|2298.9|24
1621712050000|2021-05-22 19:34:10|2312.47|2299.47|2316.22|2303.22|2316.53|2303.53|2312.47|2299.47|38
1621712060000|2021-05-22 19:34:20|2316.09|2303.09|2313.32|2300.32|2316.09|2303.09|2313.32|2300.32|33
1621712070000|2021-05-22 19:34:30|2313.34|2300.34|2315.8|2302.8|2316.18|2303.18|2312.94|2299.94|39
1621712080000|2021-05-22 19:34:40|2315.79|2302.79|2316.84|2303.84|2317.75|2304.75|2315.6|2302.6|36
1621712090000|2021-05-22 19:34:50|2316.71|2303.71|2316.07|2303.07|2316.71|2303.71|2315.21|2302.21|33
1621712100000|2021-05-22 19:35:00|2315.91|2302.91|2316.19|2303.19|2316.29|2303.29|2315.74|2302.74|36
1621712110000|2021-05-22 19:35:10|2316.33|2303.33|2316.71|2303.71|2316.83|2303.83|2316.33|2303.33|34
1621712120000|2021-05-22 19:35:20|2316.68|2303.68|2315.97|2302.97|2316.71|2303.71|2314.85|2301.85|31
1621712130000|2021-05-22 19:35:30|2315.96|2302.96|2315.51|2302.51|2316.03|2303.03|2314.83|2301.83|37
1621712140000|2021-05-22 19:35:40|2315.53|2302.53|2317.31|2304.31|2317.31|2304.31|2315.53|2302.53|39
1621712150000|2021-05-22 19:35:50|2317.32|2304.32|2315.34|2302.34|2317.32|2304.32|2315.12|2302.12|37
1621712160000|2021-05-22 19:36:00|2315.13|2302.13|2316.51|2303.51|2316.52|2303.52|2314.77|2301.77|35
1621712170000|2021-05-22 19:36:10|2316.52|2303.52|2314.38|2301.38|2316.63|2303.63|2314.38|2301.38|34
1621712180000|2021-05-22 19:36:20|2314.25|2301.25|2311.5|2298.5|2314.25|2301.25|2311.12|2298.12|38
1621712190000|2021-05-22 19:36:30|2311.55|2298.55|2316.19|2303.19|2316.19|2303.19|2311.55|2298.55|39
1621712200000|2021-05-22 19:36:40|2316.37|2303.37|2316.58|2303.58|2316.98|2303.98|2315.44|2302.44|38
1621712210000|2021-05-22 19:36:50|2316.59|2303.59|2316.29|2303.29|2317.02|2304.02|2315.7|2302.7|39
1621712220000|2021-05-22 19:37:00|2316.34|2303.34|2317.02|2304.02|2317.99|2304.99|2316.34|2303.34|34
1621712230000|2021-05-22 19:37:10|2317.2|2304.2|2315.13|2302.13|2317.28|2304.28|2314.23|2301.23|37
1621712240000|2021-05-22 19:37:20|2315.12|2302.12|2315.1|2302.1|2315.22|2302.22|2314.87|2301.87|29
1621712250000|2021-05-22 19:37:30|2315.12|2302.12|2317.27|2304.27|2317.31|2304.31|2315.12|2302.12|33
1621712260000|2021-05-22 19:37:40|2317.26|2304.26|2317.46|2304.46|2317.52|2304.52|2316.68|2303.68|31
1621712270000|2021-05-22 19:37:50|2317.68|2304.68|2316.03|2303.03|2317.86|2304.86|2316.03|2303.03|35
1621712280000|2021-05-22 19:38:00|2315.98|2302.98|2317.98|2304.98|2317.99|2304.99|2315.98|2302.98|27
1621712290000|2021-05-22 19:38:10|2317.99|2304.99|2319.65|2306.65|2319.85|2306.85|2317.98|2304.98|37
1621712300000|2021-05-22 19:38:20|2319.63|2306.63|2322.17|2309.17|2323.11|2310.11|2319.63|2306.63|37
1621712310000|2021-05-22 19:38:30|2322.19|2309.19|2324.42|2311.42|2324.42|2311.42|2321.2|2308.2|40
1621712320000|2021-05-22 19:38:40|2323.65|2310.65|2324.39|2311.39|2324.39|2311.39|2323.51|2310.51|32
1621712330000|2021-05-22 19:38:50|2324.37|2311.37|2322.18|2309.18|2324.37|2311.37|2322.03|2309.03|36
1621712340000|2021-05-22 19:39:00|2322.19|2309.19|2322.77|2309.77|2323.71|2310.71|2322.19|2309.19|35
1621712350000|2021-05-22 19:39:10|2322.74|2309.74|2322.35|2309.35|2323.36|2310.36|2320.77|2307.77|39
1621712360000|2021-05-22 19:39:20|2322.28|2309.28|2322.5|2309.5|2323.26|2310.26|2322.28|2309.28|31
1621712370000|2021-05-22 19:39:30|2322.64|2309.64|2322.82|2309.82|2323.01|2310.01|2322.38|2309.38|32
1621712380000|2021-05-22 19:39:40|2322.86|2309.86|2322.86|2309.86|2323.06|2310.06|2322.82|2309.82|23
1621712390000|2021-05-22 19:39:50|2322.89|2309.89|2324.36|2311.36|2325.79|2312.79|2322.89|2309.89|35
1621712400000|2021-05-22 19:40:00|2324.33|2311.33|2325.57|2312.57|2325.86|2312.86|2323.74|2310.74|37
1621712410000|2021-05-22 19:40:10|2325.53|2312.53|2328.72|2315.72|2329.5|2316.5|2325.39|2312.39|36
1621712420000|2021-05-22 19:40:20|2328.41|2315.41|2329.12|2316.12|2329.12|2316.12|2328.2|2315.2|35
1621712430000|2021-05-22 19:40:30|2329.31|2316.31|2327.01|2314.01|2329.74|2316.74|2327.01|2314.01|31
1621712440000|2021-05-22 19:40:40|2326.88|2313.88|2328.22|2315.22|2328.49|2315.49|2326.38|2313.38|37
1621712450000|2021-05-22 19:40:50|2328.18|2315.18|2327.98|2314.98|2328.25|2315.25|2327.24|2314.24|36
1621712460000|2021-05-22 19:41:00|2327.9|2314.9|2325.78|2312.78|2327.9|2314.9|2325.69|2312.69|32
1621712470000|2021-05-22 19:41:10|2325.79|2312.79|2325.52|2312.52|2326.25|2313.25|2325.22|2312.22|33
1621712480000|2021-05-22 19:41:20|2325.47|2312.47|2324.9|2311.9|2325.79|2312.79|2324.37|2311.37|37
1621712490000|2021-05-22 19:41:30|2324.89|2311.89|2326.3|2313.3|2326.3|2313.3|2324.33|2311.33|35
1621712500000|2021-05-22 19:41:40|2326.25|2313.25|2325.86|2312.86|2326.26|2313.26|2324.83|2311.83|33
1621712510000|2021-05-22 19:41:50|2325.75|2312.75|2327.06|2314.06|2327.07|2314.07|2325.46|2312.46|28
1621712520000|2021-05-22 19:42:00|2327.05|2314.05|2325.71|2312.71|2327.05|2314.05|2325.61|2312.61|34
1621712530000|2021-05-22 19:42:10|2325.86|2312.86|2324.34|2311.34|2325.86|2312.86|2324.34|2311.34|32
1621712540000|2021-05-22 19:42:20|2324.31|2311.31|2324.7|2311.7|2324.7|2311.7|2322.68|2309.68|35
1621712550000|2021-05-22 19:42:30|2324.61|2311.61|2325.11|2312.11|2325.73|2312.73|2324.6|2311.6|36
1621712560000|2021-05-22 19:42:40|2324.95|2311.95|2325.61|2312.61|2325.77|2312.77|2322.93|2309.93|38
1621712570000|2021-05-22 19:42:50|2325.51|2312.51|2323.36|2310.36|2325.51|2312.51|2323.32|2310.32|35
1621712580000|2021-05-22 19:43:00|2323.31|2310.31|2325.46|2312.46|2325.46|2312.46|2323.18|2310.18|31
1621712590000|2021-05-22 19:43:10|2325.51|2312.51|2323.71|2310.71|2325.51|2312.51|2323.59|2310.59|35
1621712600000|2021-05-22 19:43:20|2323.7|2310.7|2323.36|2310.36|2323.92|2310.92|2323.29|2310.29|22
1621712610000|2021-05-22 19:43:30|2323.39|2310.39|2320.45|2307.45|2323.45|2310.45|2320.33|2307.33|34
1621712620000|2021-05-22 19:43:40|2320.46|2307.46|2322.54|2309.54|2322.77|2309.77|2320.2|2307.2|38
1621712630000|2021-05-22 19:43:50|2321.99|2308.99|2320.78|2307.78|2322.83|2309.83|2320.78|2307.78|39
1621712640000|2021-05-22 19:44:00|2320.72|2307.72|2320.33|2307.33|2322.55|2309.55|2319.87|2306.87|36
1621712650000|2021-05-22 19:44:10|2320.32|2307.32|2320.85|2307.85|2320.85|2307.85|2319.7|2306.7|34
1621712660000|2021-05-22 19:44:20|2321.27|2308.27|2324.26|2311.26|2324.26|2311.26|2321.27|2308.27|35
1621712670000|2021-05-22 19:44:30|2323.85|2310.85|2325.36|2312.36|2327.39|2314.39|2323.85|2310.85|38
1621712680000|2021-05-22 19:44:40|2325.34|2312.34|2325.56|2312.56|2327.28|2314.28|2324.18|2311.18|39
1621712690000|2021-05-22 19:44:50|2325.17|2312.17|2326.44|2313.44|2326.52|2313.52|2324.86|2311.86|31
1621712700000|2021-05-22 19:45:00|2326.43|2313.43|2327.95|2314.95|2328.1|2315.1|2326.34|2313.34|25
1621712710000|2021-05-22 19:45:10|2327.99|2314.99|2325.27|2312.27|2328.89|2315.89|2325.27|2312.27|35
1621712720000|2021-05-22 19:45:20|2325.23|2312.23|2324.31|2311.31|2325.97|2312.97|2324.22|2311.22|35
1621712730000|2021-05-22 19:45:30|2324.24|2311.24|2324.37|2311.37|2325.96|2312.96|2323.65|2310.65|37
1621712740000|2021-05-22 19:45:40|2324.38|2311.38|2326.11|2313.11|2326.56|2313.56|2324.26|2311.26|37
1621712750000|2021-05-22 19:45:50|2326.13|2313.13|2325.12|2312.12|2326.13|2313.13|2324.99|2311.99|31
1621712760000|2021-05-22 19:46:00|2325.03|2312.03|2325.37|2312.37|2325.37|2312.37|2324.3|2311.3|32
1621712770000|2021-05-22 19:46:10|2325.47|2312.47|2325.18|2312.18|2325.74|2312.74|2325.05|2312.05|30
1621712780000|2021-05-22 19:46:20|2325.25|2312.25|2324.04|2311.04|2325.57|2312.57|2324.04|2311.04|29
1621712790000|2021-05-22 19:46:30|2324.05|2311.05|2323.08|2310.08|2324.11|2311.11|2323.08|2310.08|35
1621712800000|2021-05-22 19:46:40|2322.92|2309.92|2323.18|2310.18|2323.18|2310.18|2321.95|2308.95|27
1621712810000|2021-05-22 19:46:50|2323.3|2310.3|2322.17|2309.17|2323.9|2310.9|2322|2309|38
1621712820000|2021-05-22 19:47:00|2322.14|2309.14|2321.69|2308.69|2322.32|2309.32|2321.3|2308.3|35
1621712830000|2021-05-22 19:47:10|2321.68|2308.68|2318.72|2305.72|2321.68|2308.68|2318.68|2305.68|32
1621712840000|2021-05-22 19:47:20|2318.7|2305.7|2319.97|2306.97|2320.63|2307.63|2318.69|2305.69|37
1621712850000|2021-05-22 19:47:30|2319.83|2306.83|2322.64|2309.64|2322.69|2309.69|2318.81|2305.81|36
1621712860000|2021-05-22 19:47:40|2322.55|2309.55|2320.33|2307.33|2322.55|2309.55|2320.07|2307.07|37
1621712870000|2021-05-22 19:47:50|2320.42|2307.42|2323.74|2310.74|2323.74|2310.74|2320.42|2307.42|35
1621712880000|2021-05-22 19:48:00|2323.89|2310.89|2320.65|2307.65|2324.53|2311.53|2320.65|2307.65|38
1621712890000|2021-05-22 19:48:10|2320.58|2307.58|2321.91|2308.91|2322.03|2309.03|2319.33|2306.33|38
1621712900000|2021-05-22 19:48:20|2321.83|2308.83|2318.31|2305.31|2321.93|2308.93|2318.31|2305.31|37
1621712910000|2021-05-22 19:48:30|2318.44|2305.44|2318.81|2305.81|2320.34|2307.34|2318.44|2305.44|37
1621712920000|2021-05-22 19:48:40|2318.75|2305.75|2317.21|2304.21|2318.75|2305.75|2317.16|2304.16|35
1621712930000|2021-05-22 19:48:50|2317.16|2304.16|2318.93|2305.93|2318.96|2305.96|2316.97|2303.97|36
1621712940000|2021-05-22 19:49:00|2318.94|2305.94|2317.6|2304.6|2319.05|2306.05|2317.43|2304.43|36
1621712950000|2021-05-22 19:49:10|2318.1|2305.1|2317.85|2304.85|2318.63|2305.63|2317.75|2304.75|33
1621712960000|2021-05-22 19:49:20|2317.89|2304.89|2318.48|2305.48|2320.62|2307.62|2317.89|2304.89|35
1621712970000|2021-05-22 19:49:30|2318.56|2305.56|2319.04|2306.04|2319.87|2306.87|2318.33|2305.33|37
1621712980000|2021-05-22 19:49:40|2319.02|2306.02|2315.49|2302.49|2319.02|2306.02|2315.49|2302.49|27
1621712990000|2021-05-22 19:49:50|2315.5|2302.5|2315.27|2302.27|2315.61|2302.61|2315.27|2302.27|28
1621713000000|2021-05-22 19:50:00|2315.32|2302.32|2309.63|2296.63|2315.32|2302.32|2309.62|2296.62|34
1621713010000|2021-05-22 19:50:10|2309.67|2296.67|2309.49|2296.49|2312.07|2299.07|2309.23|2296.23|38
1621713020000|2021-05-22 19:50:20|2309.56|2296.56|2307.15|2294.15|2309.56|2296.56|2306.94|2293.94|38
1621713030000|2021-05-22 19:50:30|2307.2|2294.2|2307.04|2294.04|2308.33|2295.33|2307.03|2294.03|37
1621713040000|2021-05-22 19:50:40|2306.91|2293.91|2305.22|2292.22|2307.01|2294.01|2305.13|2292.13|33
1621713050000|2021-05-22 19:50:50|2305.38|2292.38|2305.21|2292.21|2307.46|2294.46|2304.96|2291.96|38
1621713060000|2021-05-22 19:51:00|2305.26|2292.26|2306.27|2293.27|2306.27|2293.27|2304.69|2291.69|37
1621713070000|2021-05-22 19:51:10|2306.35|2293.35|2305.09|2292.09|2307.3|2294.3|2305.09|2292.09|37
1621713080000|2021-05-22 19:51:20|2305.12|2292.12|2302.42|2289.42|2305.12|2292.12|2302.38|2289.38|32
1621713090000|2021-05-22 19:51:30|2302.38|2289.38|2300.73|2287.73|2302.76|2289.76|2300.58|2287.58|37
1621713100000|2021-05-22 19:51:40|2300.72|2287.72|2299.82|2286.82|2301.57|2288.57|2299.79|2286.79|38
1621713110000|2021-05-22 19:51:50|2299.78|2286.78|2299.68|2286.68|2299.86|2286.86|2298.49|2285.49|35
1621713120000|2021-05-22 19:52:00|2299.69|2286.69|2296.88|2283.88|2299.69|2286.69|2296.73|2283.73|37
1621713130000|2021-05-22 19:52:10|2296.93|2283.93|2294.2|2281.2|2296.97|2283.97|2293.06|2280.06|38
1621713140000|2021-05-22 19:52:20|2294.36|2281.36|2289.93|2276.93|2294.36|2281.36|2289.87|2276.87|39
1621713150000|2021-05-22 19:52:30|2289.92|2276.92|2286.97|2273.97|2290.05|2277.05|2286.71|2273.71|38
1621713160000|2021-05-22 19:52:40|2286.91|2273.91|2288.98|2275.98|2288.98|2275.98|2286.91|2273.91|37
1621713170000|2021-05-22 19:52:50|2288.74|2275.74|2288.68|2275.68|2288.77|2275.77|2287.3|2274.3|37
1621713180000|2021-05-22 19:53:00|2288.66|2275.66|2286.99|2273.99|2288.66|2275.66|2286.76|2273.76|40
1621713190000|2021-05-22 19:53:10|2287.06|2274.06|2283.43|2270.43|2287.29|2274.29|2283.43|2270.43|37
1621713200000|2021-05-22 19:53:20|2283.4|2270.4|2283.65|2270.65|2284.03|2271.03|2282.39|2269.39|40
1621713210000|2021-05-22 19:53:30|2283.56|2270.56|2282.39|2269.39|2283.76|2270.76|2282.39|2269.39|40
1621713220000|2021-05-22 19:53:40|2282.07|2269.07|2281.82|2268.82|2282.51|2269.51|2281.47|2268.47|38
1621713230000|2021-05-22 19:53:50|2281.79|2268.79|2281.47|2268.47|2284.18|2271.18|2281.46|2268.46|37
1621713240000|2021-05-22 19:54:00|2281.57|2268.57|2286.59|2273.59|2286.59|2273.59|2281.53|2268.53|38
1621713250000|2021-05-22 19:54:10|2286.66|2273.66|2288.3|2275.3|2288.74|2275.74|2286.15|2273.15|38
1621713260000|2021-05-22 19:54:20|2288.28|2275.28|2285.54|2272.54|2288.8|2275.8|2285.28|2272.28|39
1621713270000|2021-05-22 19:54:30|2285.45|2272.45|2280.73|2267.73|2285.45|2272.45|2280.73|2267.73|40
1621713280000|2021-05-22 19:54:40|2281.18|2268.18|2278.47|2265.47|2281.53|2268.53|2278.47|2265.47|40
1621713290000|2021-05-22 19:54:50|2278.24|2265.24|2281.15|2268.15|2281.35|2268.35|2276.75|2263.75|39
1621713300000|2021-05-22 19:55:00|2281.33|2268.33|2277.17|2264.17|2281.33|2268.33|2276.86|2263.86|39
1621713310000|2021-05-22 19:55:10|2276.86|2263.86|2275.67|2262.67|2278.47|2265.47|2275.66|2262.66|40
1621713320000|2021-05-22 19:55:20|2275.66|2262.66|2271.29|2258.29|2275.66|2262.66|2270.14|2257.14|35
1621713330000|2021-05-22 19:55:30|2271.41|2258.41|2273.74|2260.74|2273.74|2260.74|2271.41|2258.41|39
1621713340000|2021-05-22 19:55:40|2273.4|2260.4|2270.36|2257.36|2273.4|2260.4|2269.89|2256.89|40
1621713350000|2021-05-22 19:55:50|2270.67|2257.67|2269.87|2256.87|2270.67|2257.67|2268.86|2255.86|39
1621713360000|2021-05-22 19:56:00|2269.76|2256.76|2273.5|2260.5|2274.13|2261.13|2268.91|2255.91|40
1621713370000|2021-05-22 19:56:10|2273.73|2260.73|2275.96|2262.96|2278.88|2265.88|2273.73|2260.73|39
1621713380000|2021-05-22 19:56:20|2275.85|2262.85|2273.08|2260.08|2276.01|2263.01|2272.76|2259.76|40
1621713390000|2021-05-22 19:56:30|2272.79|2259.79|2269.58|2256.58|2273.03|2260.03|2269.2|2256.2|37
1621713400000|2021-05-22 19:56:40|2269.8|2256.8|2267.31|2254.31|2270.55|2257.55|2266.92|2253.92|38
1621713410000|2021-05-22 19:56:50|2267.24|2254.24|2266.43|2253.43|2267.53|2254.53|2265.89|2252.89|39
1621713420000|2021-05-22 19:57:00|2266.95|2253.95|2270.29|2257.29|2270.7|2257.7|2266.88|2253.88|40
1621713430000|2021-05-22 19:57:10|2270.42|2257.42|2273.72|2260.72|2274.64|2261.64|2270.42|2257.42|39
1621713440000|2021-05-22 19:57:20|2273.33|2260.33|2271.61|2258.61|2273.34|2260.34|2270.94|2257.94|39
1621713450000|2021-05-22 19:57:30|2271.79|2258.79|2272.46|2259.46|2272.71|2259.71|2271.1|2258.1|37
1621713460000|2021-05-22 19:57:40|2272.09|2259.09|2268.65|2255.65|2272.09|2259.09|2267.32|2254.32|40
1621713470000|2021-05-22 19:57:50|2268.27|2255.27|2266.15|2253.15|2268.27|2255.27|2266.15|2253.15|39
1621713480000|2021-05-22 19:58:00|2266.23|2253.23|2263.47|2250.47|2266.23|2253.23|2263.47|2250.47|39
1621713490000|2021-05-22 19:58:10|2263.29|2250.29|2267.2|2254.2|2267.2|2254.2|2262.44|2249.44|40
1621713500000|2021-05-22 19:58:20|2267.32|2254.32|2268.99|2255.99|2269.25|2256.25|2267.32|2254.32|37
1621713510000|2021-05-22 19:58:30|2268.85|2255.85|2267.75|2254.75|2268.85|2255.85|2267.4|2254.4|37
1621713520000|2021-05-22 19:58:40|2267.48|2254.48|2265.1|2252.1|2267.48|2254.48|2264.71|2251.71|36
1621713530000|2021-05-22 19:58:50|2265.45|2252.45|2262.49|2249.49|2265.72|2252.72|2262.4|2249.4|40
1621713540000|2021-05-22 19:59:00|2262.48|2249.48|2264.01|2251.01|2264.01|2251.01|2262.07|2249.07|38
1621713550000|2021-05-22 19:59:10|2263.78|2250.78|2264.33|2251.33|2264.6|2251.6|2262.84|2249.84|39
1621713560000|2021-05-22 19:59:20|2264.43|2251.43|2266.3|2253.3|2268.01|2255.01|2264.37|2251.37|37
1621713570000|2021-05-22 19:59:30|2266|2253|2264.58|2251.58|2266.19|2253.19|2264.14|2251.14|35
1621713580000|2021-05-22 19:59:40|2264.77|2251.77|2265.25|2252.25|2265.25|2252.25|2264.3|2251.3|35
1621713590000|2021-05-22 19:59:50|2265.17|2252.17|2264.71|2251.71|2265.17|2252.17|2263.74|2250.74|40
1621713600000|2021-05-22 20:00:00|2264.59|2251.59|2269.85|2256.85|2270.47|2257.47|2264.32|2251.32|38
1621713610000|2021-05-22 20:00:10|2269.65|2256.65|2267.95|2254.95|2269.76|2256.76|2266.13|2253.13|40
1621713620000|2021-05-22 20:00:20|2267.75|2254.75|2268|2255|2268.43|2255.43|2265.21|2252.21|37
1621713630000|2021-05-22 20:00:30|2267.62|2254.62|2269.03|2256.03|2269.66|2256.66|2266.56|2253.56|39
1621713640000|2021-05-22 20:00:40|2269.5|2256.5|2269.58|2256.58|2269.77|2256.77|2267.96|2254.96|35
1621713650000|2021-05-22 20:00:50|2269.61|2256.61|2270.56|2257.56|2270.81|2257.81|2269.59|2256.59|37
1621713660000|2021-05-22 20:01:00|2270.49|2257.49|2277.32|2264.32|2277.32|2264.32|2270.33|2257.33|36
1621713670000|2021-05-22 20:01:10|2277.55|2264.55|2277.73|2264.73|2278.1|2265.1|2276.1|2263.1|38
1621713680000|2021-05-22 20:01:20|2277.8|2264.8|2276.82|2263.82|2277.8|2264.8|2274.7|2261.7|38
1621713690000|2021-05-22 20:01:30|2276.68|2263.68|2277.3|2264.3|2278.33|2265.33|2276.66|2263.66|39
1621713700000|2021-05-22 20:01:40|2276.99|2263.99|2275.82|2262.82|2277.62|2264.62|2275.01|2262.01|40
1621713710000|2021-05-22 20:01:50|2275.73|2262.73|2275.63|2262.63|2276.01|2263.01|2274.92|2261.92|36
1621713720000|2021-05-22 20:02:00|2275.54|2262.54|2276.04|2263.04|2276.09|2263.09|2273.46|2260.46|39
1621713730000|2021-05-22 20:02:10|2275.87|2262.87|2278.14|2265.14|2278.27|2265.27|2275.7|2262.7|40
1621713740000|2021-05-22 20:02:20|2278.28|2265.28|2279.26|2266.26|2279.6|2266.6|2277.68|2264.68|36
1621713750000|2021-05-22 20:02:30|2279.25|2266.25|2279.34|2266.34|2279.37|2266.37|2277.47|2264.47|39
1621713760000|2021-05-22 20:02:40|2279.33|2266.33|2278.64|2265.64|2281.37|2268.37|2278.4|2265.4|37
1621713770000|2021-05-22 20:02:50|2278.85|2265.85|2277.56|2264.56|2278.85|2265.85|2276.42|2263.42|36
1621713780000|2021-05-22 20:03:00|2277.67|2264.67|2277.39|2264.39|2277.73|2264.73|2276.82|2263.82|38
1621713790000|2021-05-22 20:03:10|2277.3|2264.3|2278.64|2265.64|2278.78|2265.78|2277.25|2264.25|37
1621713800000|2021-05-22 20:03:20|2278.55|2265.55|2279.47|2266.47|2280.57|2267.57|2277.58|2264.58|40
1621713810000|2021-05-22 20:03:30|2279.26|2266.26|2281.13|2268.13|2281.92|2268.92|2278.77|2265.77|38
1621713820000|2021-05-22 20:03:40|2281|2268|2282.41|2269.41|2282.73|2269.73|2280.91|2267.91|37
1621713830000|2021-05-22 20:03:50|2282.5|2269.5|2295.59|2282.59|2295.61|2282.61|2282.34|2269.34|39
1621713840000|2021-05-22 20:04:00|2295.65|2282.65|2292.02|2279.02|2295.83|2282.83|2290.05|2277.05|39
1621713850000|2021-05-22 20:04:10|2292.1|2279.1|2288.67|2275.67|2292.1|2279.1|2288.55|2275.55|39
1621713860000|2021-05-22 20:04:20|2288.68|2275.68|2289.2|2276.2|2289.85|2276.85|2288.68|2275.68|39
1621713870000|2021-05-22 20:04:30|2289.19|2276.19|2291.95|2278.95|2291.95|2278.95|2288.39|2275.39|36
1621713880000|2021-05-22 20:04:40|2291.94|2278.94|2289.44|2276.44|2291.99|2278.99|2289.44|2276.44|38
1621713890000|2021-05-22 20:04:50|2289.31|2276.31|2289.33|2276.33|2289.67|2276.67|2288.5|2275.5|38
1621713900000|2021-05-22 20:05:00|2289.56|2276.56|2288.58|2275.58|2290.27|2277.27|2288.18|2275.18|39
1621713910000|2021-05-22 20:05:10|2289.12|2276.12|2290.53|2277.53|2291.17|2278.17|2289.12|2276.12|36
1621713920000|2021-05-22 20:05:20|2290.57|2277.57|2289.72|2276.72|2291.65|2278.65|2289.63|2276.63|32
1621713930000|2021-05-22 20:05:30|2289.74|2276.74|2294.3|2281.3|2294.3|2281.3|2289.74|2276.74|37
1621713940000|2021-05-22 20:05:40|2294.34|2281.34|2295.82|2282.82|2295.82|2282.82|2293.71|2280.71|35
1621713950000|2021-05-22 20:05:50|2295.85|2282.85|2296.03|2283.03|2296.03|2283.03|2294.33|2281.33|38
1621713960000|2021-05-22 20:06:00|2296.09|2283.09|2300.81|2287.81|2301.55|2288.55|2296.09|2283.09|40
1621713970000|2021-05-22 20:06:10|2300.84|2287.84|2303.6|2290.6|2303.6|2290.6|2300.76|2287.76|38
1621713980000|2021-05-22 20:06:20|2303.71|2290.71|2303.79|2290.79|2303.85|2290.85|2302.73|2289.73|40
1621713990000|2021-05-22 20:06:30|2303.64|2290.64|2306.62|2293.62|2306.81|2293.81|2303|2290|38
1621714000000|2021-05-22 20:06:40|2306.26|2293.26|2304.33|2291.33|2306.86|2293.86|2302.79|2289.79|39
1621714010000|2021-05-22 20:06:50|2304.49|2291.49|2304.61|2291.61|2305.64|2292.64|2304.08|2291.08|38
1621714020000|2021-05-22 20:07:00|2304.58|2291.58|2301.67|2288.67|2304.58|2291.58|2301.67|2288.67|35
1621714030000|2021-05-22 20:07:10|2301.17|2288.17|2298.64|2285.64|2301.17|2288.17|2297.74|2284.74|35
1621714040000|2021-05-22 20:07:20|2298.79|2285.79|2300.73|2287.73|2301.54|2288.54|2298.7|2285.7|40
1621714050000|2021-05-22 20:07:30|2300.45|2287.45|2302.26|2289.26|2302.26|2289.26|2299.98|2286.98|39
1621714060000|2021-05-22 20:07:40|2302.15|2289.15|2302.96|2289.96|2304.68|2291.68|2301.58|2288.58|37
1621714070000|2021-05-22 20:07:50|2302.89|2289.89|2302.5|2289.5|2302.89|2289.89|2301.52|2288.52|38
1621714080000|2021-05-22 20:08:00|2302.74|2289.74|2301.19|2288.19|2304.77|2291.77|2301.19|2288.19|35
1621714090000|2021-05-22 20:08:10|2301.35|2288.35|2304.39|2291.39|2304.41|2291.41|2301.26|2288.26|38
1621714100000|2021-05-22 20:08:20|2304.54|2291.54|2306.49|2293.49|2306.53|2293.53|2304.54|2291.54|37
1621714110000|2021-05-22 20:08:30|2306.52|2293.52|2305.9|2292.9|2306.72|2293.72|2305.9|2292.9|32
1621714120000|2021-05-22 20:08:40|2305.51|2292.51|2302.56|2289.56|2305.51|2292.51|2302.56|2289.56|35
1621714130000|2021-05-22 20:08:50|2302.5|2289.5|2306.19|2293.19|2306.26|2293.26|2302.5|2289.5|34
1621714140000|2021-05-22 20:09:00|2305.94|2292.94|2307.7|2294.7|2307.7|2294.7|2305.61|2292.61|37
1621714150000|2021-05-22 20:09:10|2307.9|2294.9|2315.24|2302.24|2315.24|2302.24|2307.58|2294.58|40
1621714160000|2021-05-22 20:09:20|2315.06|2302.06|2314.95|2301.95|2316.51|2303.51|2314.41|2301.41|37
1621714170000|2021-05-22 20:09:30|2314.92|2301.92|2312.87|2299.87|2315.37|2302.37|2312.87|2299.87|34
1621714180000|2021-05-22 20:09:40|2312.66|2299.66|2311.13|2298.13|2312.66|2299.66|2308.91|2295.91|38
1621714190000|2021-05-22 20:09:50|2311.14|2298.14|2311.3|2298.3|2312.58|2299.58|2310.65|2297.65|39
1621714200000|2021-05-22 20:10:00|2311.32|2298.32|2310.93|2297.93|2311.73|2298.73|2308.42|2295.42|39
1621714210000|2021-05-22 20:10:10|2310.92|2297.92|2311.48|2298.48|2311.58|2298.58|2309.32|2296.32|39
1621714220000|2021-05-22 20:10:20|2311.51|2298.51|2311.24|2298.24|2311.59|2298.59|2309.66|2296.66|37
1621714230000|2021-05-22 20:10:30|2311.29|2298.29|2312.33|2299.33|2312.67|2299.67|2311.23|2298.23|37
1621714240000|2021-05-22 20:10:40|2312.45|2299.45|2313.85|2300.85|2313.86|2300.86|2312.45|2299.45|37
1621714250000|2021-05-22 20:10:50|2313.84|2300.84|2313.93|2300.93|2313.97|2300.97|2312.94|2299.94|35
1621714260000|2021-05-22 20:11:00|2313.94|2300.94|2316.62|2303.62|2316.64|2303.64|2313.23|2300.23|35
1621714270000|2021-05-22 20:11:10|2316.44|2303.44|2316.71|2303.71|2316.71|2303.71|2315.94|2302.94|39
1621714280000|2021-05-22 20:11:20|2316.75|2303.75|2316.98|2303.98|2318.36|2305.36|2316.46|2303.46|29
1621714290000|2021-05-22 20:11:30|2316.92|2303.92|2315.5|2302.5|2316.92|2303.92|2315.32|2302.32|33
1621714300000|2021-05-22 20:11:40|2315.61|2302.61|2317.08|2304.08|2317.08|2304.08|2314.81|2301.81|28
1621714310000|2021-05-22 20:11:50|2316.96|2303.96|2316.59|2303.59|2317.29|2304.29|2314.74|2301.74|39
1621714320000|2021-05-22 20:12:00|2316.58|2303.58|2317.89|2304.89|2318.03|2305.03|2316.24|2303.24|32
1621714330000|2021-05-22 20:12:10|2317.88|2304.88|2318.69|2305.69|2318.69|2305.69|2316.84|2303.84|34
1621714340000|2021-05-22 20:12:20|2318.68|2305.68|2318.09|2305.09|2318.72|2305.72|2317.62|2304.62|35
1621714350000|2021-05-22 20:12:30|2318.05|2305.05|2314.57|2301.57|2318.15|2305.15|2314.57|2301.57|36
1621714360000|2021-05-22 20:12:40|2314.1|2301.1|2311.48|2298.48|2314.23|2301.23|2310.59|2297.59|36
1621714370000|2021-05-22 20:12:50|2311.89|2298.89|2312.51|2299.51|2313.34|2300.34|2311.87|2298.87|33
1621714380000|2021-05-22 20:13:00|2312.5|2299.5|2310.14|2297.14|2312.54|2299.54|2310.14|2297.14|35
1621714390000|2021-05-22 20:13:10|2310.12|2297.12|2308.55|2295.55|2311.1|2298.1|2308.1|2295.1|39
1621714400000|2021-05-22 20:13:20|2308.36|2295.36|2308.79|2295.79|2309.99|2296.99|2307.54|2294.54|35
1621714410000|2021-05-22 20:13:30|2309.16|2296.16|2311.01|2298.01|2311.01|2298.01|2308.85|2295.85|38
1621714420000|2021-05-22 20:13:40|2311.07|2298.07|2310.39|2297.39|2311.27|2298.27|2310.24|2297.24|34
1621714430000|2021-05-22 20:13:50|2310.54|2297.54|2307.97|2294.97|2311.01|2298.01|2307.97|2294.97|31
1621714440000|2021-05-22 20:14:00|2307.93|2294.93|2310.35|2297.35|2310.41|2297.41|2307.91|2294.91|34
1621714450000|2021-05-22 20:14:10|2310.31|2297.31|2312.61|2299.61|2312.63|2299.63|2309.23|2296.23|37
1621714460000|2021-05-22 20:14:20|2312.53|2299.53|2314.58|2301.58|2315.26|2302.26|2312.29|2299.29|38
1621714470000|2021-05-22 20:14:30|2314.34|2301.34|2313.43|2300.43|2314.49|2301.49|2311.56|2298.56|37
1621714480000|2021-05-22 20:14:40|2313.13|2300.13|2314.09|2301.09|2314.09|2301.09|2311.54|2298.54|34
1621714490000|2021-05-22 20:14:50|2313.99|2300.99|2313.23|2300.23|2314.48|2301.48|2312.69|2299.69|37
1621714500000|2021-05-22 20:15:00|2313.25|2300.25|2311.69|2298.69|2314.61|2301.61|2311.6|2298.6|34
1621714510000|2021-05-22 20:15:10|2311.83|2298.83|2311.98|2298.98|2312.14|2299.14|2311.15|2298.15|34
1621714520000|2021-05-22 20:15:20|2311.91|2298.91|2309.04|2296.04|2311.91|2298.91|2308.77|2295.77|29
1621714530000|2021-05-22 20:15:30|2309.02|2296.02|2311.77|2298.77|2311.78|2298.78|2309.02|2296.02|40
1621714540000|2021-05-22 20:15:40|2311.97|2298.97|2312.15|2299.15|2312.5|2299.5|2311.62|2298.62|33
1621714550000|2021-05-22 20:15:50|2312.16|2299.16|2312.74|2299.74|2313.59|2300.59|2310.76|2297.76|39
1621714560000|2021-05-22 20:16:00|2312.77|2299.77|2314.71|2301.71|2314.85|2301.85|2312.74|2299.74|36
1621714570000|2021-05-22 20:16:10|2314.72|2301.72|2315.56|2302.56|2315.61|2302.61|2314.24|2301.24|37
1621714580000|2021-05-22 20:16:20|2315.43|2302.43|2315.66|2302.66|2315.67|2302.67|2314.83|2301.83|37
1621714590000|2021-05-22 20:16:30|2315.9|2302.9|2318.67|2305.67|2318.75|2305.75|2315.84|2302.84|35
1621714600000|2021-05-22 20:16:40|2318.76|2305.76|2319.5|2306.5|2319.52|2306.52|2318.54|2305.54|34
1621714610000|2021-05-22 20:16:50|2319.52|2306.52|2319.24|2306.24|2320.2|2307.2|2318.87|2305.87|36
1621714620000|2021-05-22 20:17:00|2319.25|2306.25|2319.85|2306.85|2320.33|2307.33|2318.71|2305.71|31
1621714630000|2021-05-22 20:17:10|2319.58|2306.58|2321.43|2308.43|2321.43|2308.43|2319.58|2306.58|32
1621714640000|2021-05-22 20:17:20|2321.39|2308.39|2321.76|2308.76|2321.76|2308.76|2320.06|2307.06|38
1621714650000|2021-05-22 20:17:30|2321.78|2308.78|2323.46|2310.46|2323.5|2310.5|2321.78|2308.78|37
1621714660000|2021-05-22 20:17:40|2323.4|2310.4|2324.51|2311.51|2324.51|2311.51|2323.28|2310.28|32
1621714670000|2021-05-22 20:17:50|2324.6|2311.6|2325.1|2312.1|2325.1|2312.1|2323.84|2310.84|36
1621714680000|2021-05-22 20:18:00|2325.12|2312.12|2325.26|2312.26|2325.33|2312.33|2324.24|2311.24|33
1621714690000|2021-05-22 20:18:10|2325.37|2312.37|2325.09|2312.09|2325.64|2312.64|2325.01|2312.01|27
1621714700000|2021-05-22 20:18:20|2325.08|2312.08|2325.65|2312.65|2325.73|2312.73|2325.03|2312.03|34
1621714710000|2021-05-22 20:18:30|2325.64|2312.64|2326.76|2313.76|2327.12|2314.12|2325.25|2312.25|37
1621714720000|2021-05-22 20:18:40|2326.74|2313.74|2327.61|2314.61|2327.61|2314.61|2325.48|2312.48|38
1621714730000|2021-05-22 20:18:50|2327.65|2314.65|2330.78|2317.78|2331.15|2318.15|2327.65|2314.65|39
1621714740000|2021-05-22 20:19:00|2330.77|2317.77|2332.89|2319.89|2332.94|2319.94|2329.63|2316.63|37
1621714750000|2021-05-22 20:19:10|2332.74|2319.74|2337.15|2324.15|2337.15|2324.15|2332.62|2319.62|36
1621714760000|2021-05-22 20:19:20|2337.44|2324.44|2339.62|2326.62|2339.63|2326.63|2336.88|2323.88|37
1621714770000|2021-05-22 20:19:30|2339.72|2326.72|2337.92|2324.92|2339.83|2326.83|2337.43|2324.43|40
1621714780000|2021-05-22 20:19:40|2337.86|2324.86|2333.73|2320.73|2337.86|2324.86|2333.64|2320.64|37
1621714790000|2021-05-22 20:19:50|2333.95|2320.95|2331.74|2318.74|2334.18|2321.18|2331.74|2318.74|37
1621714800000|2021-05-22 20:20:00|2331.75|2318.75|2334.5|2321.5|2335|2322|2331.45|2318.45|40
1621714810000|2021-05-22 20:20:10|2334.41|2321.41|2336.42|2323.42|2336.56|2323.56|2334.35|2321.35|32
1621714820000|2021-05-22 20:20:20|2336.39|2323.39|2336.29|2323.29|2336.46|2323.46|2335.85|2322.85|36
1621714830000|2021-05-22 20:20:30|2336.33|2323.33|2337.89|2324.89|2338.24|2325.24|2336.33|2323.33|34
1621714840000|2021-05-22 20:20:40|2337.88|2324.88|2338.92|2325.92|2339.61|2326.61|2337.51|2324.51|36
1621714850000|2021-05-22 20:20:50|2338.69|2325.69|2338.56|2325.56|2338.69|2325.69|2336.8|2323.8|37
1621714860000|2021-05-22 20:21:00|2338.55|2325.55|2338.63|2325.63|2338.9|2325.9|2338.07|2325.07|34
1621714870000|2021-05-22 20:21:10|2338.64|2325.64|2339.4|2326.4|2339.47|2326.47|2338.64|2325.64|34
1621714880000|2021-05-22 20:21:20|2339.43|2326.43|2340.36|2327.36|2341.46|2328.46|2339.43|2326.43|38
1621714890000|2021-05-22 20:21:30|2340.33|2327.33|2337.56|2324.56|2340.33|2327.33|2337.56|2324.56|32
1621714900000|2021-05-22 20:21:40|2337.58|2324.58|2339.12|2326.12|2339.19|2326.19|2337.3|2324.3|35
1621714910000|2021-05-22 20:21:50|2339.17|2326.17|2339.15|2326.15|2340.82|2327.82|2339.15|2326.15|34
1621714920000|2021-05-22 20:22:00|2339.24|2326.24|2333.97|2320.97|2339.27|2326.27|2333.45|2320.45|37
1621714930000|2021-05-22 20:22:10|2333.94|2320.94|2335.86|2322.86|2335.88|2322.88|2333.33|2320.33|38
1621714940000|2021-05-22 20:22:20|2335.82|2322.82|2337|2324|2337.57|2324.57|2335.82|2322.82|40
1621714950000|2021-05-22 20:22:30|2336.91|2323.91|2334.75|2321.75|2337.25|2324.25|2334.75|2321.75|38
1621714960000|2021-05-22 20:22:40|2334.72|2321.72|2334.5|2321.5|2335.88|2322.88|2332.68|2319.68|37
1621714970000|2021-05-22 20:22:50|2334.13|2321.13|2333.74|2320.74|2336.42|2323.42|2333.57|2320.57|37
1621714980000|2021-05-22 20:23:00|2333.71|2320.71|2337.35|2324.35|2337.35|2324.35|2333.71|2320.71|38
1621714990000|2021-05-22 20:23:10|2337.41|2324.41|2335.76|2322.76|2337.83|2324.83|2335.76|2322.76|36
1621715000000|2021-05-22 20:23:20|2335.83|2322.83|2334.46|2321.46|2335.83|2322.83|2333.48|2320.48|38
1621715010000|2021-05-22 20:23:30|2334.16|2321.16|2330.9|2317.9|2334.16|2321.16|2330.9|2317.9|39
1621715020000|2021-05-22 20:23:40|2330.92|2317.92|2330.73|2317.73|2331.75|2318.75|2330.05|2317.05|39
1621715030000|2021-05-22 20:23:50|2330.74|2317.74|2332.93|2319.93|2334.15|2321.15|2330.72|2317.72|40
1621715040000|2021-05-22 20:24:00|2332.78|2319.78|2332.6|2319.6|2333.44|2320.44|2332.06|2319.06|40
1621715050000|2021-05-22 20:24:10|2332.57|2319.57|2336.46|2323.46|2336.46|2323.46|2332.55|2319.55|34
1621715060000|2021-05-22 20:24:20|2336.49|2323.49|2335.1|2322.1|2336.54|2323.54|2334.61|2321.61|33
1621715070000|2021-05-22 20:24:30|2335.27|2322.27|2332.76|2319.76|2335.88|2322.88|2332.76|2319.76|35
1621715080000|2021-05-22 20:24:40|2332.84|2319.84|2332.63|2319.63|2333.26|2320.26|2332.12|2319.12|36
1621715090000|2021-05-22 20:24:50|2332.65|2319.65|2333.76|2320.76|2334.89|2321.89|2332.28|2319.28|38
1621715100000|2021-05-22 20:25:00|2333.41|2320.41|2333.24|2320.24|2333.41|2320.41|2332.25|2319.25|35
1621715110000|2021-05-22 20:25:10|2333.3|2320.3|2337.37|2324.37|2337.41|2324.41|2333.3|2320.3|36
1621715120000|2021-05-22 20:25:20|2337.36|2324.36|2336.72|2323.72|2337.41|2324.41|2335.53|2322.53|39
1621715130000|2021-05-22 20:25:30|2336.73|2323.73|2332.72|2319.72|2336.78|2323.78|2332.72|2319.72|38
1621715140000|2021-05-22 20:25:40|2332.77|2319.77|2331.74|2318.74|2333.34|2320.34|2331.51|2318.51|39
1621715150000|2021-05-22 20:25:50|2331.84|2318.84|2328.96|2315.96|2331.84|2318.84|2328.96|2315.96|37
1621715160000|2021-05-22 20:26:00|2328.99|2315.99|2330.51|2317.51|2330.52|2317.52|2327.47|2314.47|38
1621715170000|2021-05-22 20:26:10|2330.43|2317.43|2332.32|2319.32|2332.32|2319.32|2329.38|2316.38|37
1621715180000|2021-05-22 20:26:20|2332.34|2319.34|2333.19|2320.19|2335.22|2322.22|2332.34|2319.34|35
1621715190000|2021-05-22 20:26:30|2333.2|2320.2|2334.11|2321.11|2335.89|2322.89|2333.19|2320.19|35
1621715200000|2021-05-22 20:26:40|2334.08|2321.08|2334.41|2321.41|2336.14|2323.14|2333.66|2320.66|39
1621715210000|2021-05-22 20:26:50|2334.42|2321.42|2331.59|2318.59|2334.51|2321.51|2331.59|2318.59|28
1621715220000|2021-05-22 20:27:00|2331.58|2318.58|2333.14|2320.14|2333.76|2320.76|2331.4|2318.4|37
1621715230000|2021-05-22 20:27:10|2332.79|2319.79|2331.88|2318.88|2333.34|2320.34|2331.8|2318.8|35
1621715240000|2021-05-22 20:27:20|2331.91|2318.91|2334.34|2321.34|2334.58|2321.58|2331.72|2318.72|36
1621715250000|2021-05-22 20:27:30|2333.89|2320.89|2334.38|2321.38|2334.5|2321.5|2333.26|2320.26|36
1621715260000|2021-05-22 20:27:40|2334.29|2321.29|2335.57|2322.57|2335.57|2322.57|2334.27|2321.27|24
1621715270000|2021-05-22 20:27:50|2335.55|2322.55|2335.18|2322.18|2335.7|2322.7|2334.93|2321.93|32
1621715280000|2021-05-22 20:28:00|2335.27|2322.27|2336.01|2323.01|2336.07|2323.07|2335.04|2322.04|28
1621715290000|2021-05-22 20:28:10|2336.2|2323.2|2334.7|2321.7|2336.44|2323.44|2333.63|2320.63|33
1621715300000|2021-05-22 20:28:20|2334.71|2321.71|2335.42|2322.42|2335.42|2322.42|2334.59|2321.59|36
1621715310000|2021-05-22 20:28:30|2335.54|2322.54|2334.09|2321.09|2335.71|2322.71|2334.09|2321.09|35
1621715320000|2021-05-22 20:28:40|2334.14|2321.14|2333.66|2320.66|2334.88|2321.88|2333.66|2320.66|23
1621715330000|2021-05-22 20:28:50|2333.65|2320.65|2332.57|2319.57|2333.92|2320.92|2332.57|2319.57|36
1621715340000|2021-05-22 20:29:00|2332.54|2319.54|2334.07|2321.07|2334.31|2321.31|2332.52|2319.52|35
1621715350000|2021-05-22 20:29:10|2334.08|2321.08|2336.07|2323.07|2336.75|2323.75|2333.4|2320.4|36
1621715360000|2021-05-22 20:29:20|2335.51|2322.51|2333.74|2320.74|2335.51|2322.51|2333.31|2320.31|31
1621715370000|2021-05-22 20:29:30|2333.54|2320.54|2334.32|2321.32|2335.2|2322.2|2333.54|2320.54|30
1621715380000|2021-05-22 20:29:40|2334.24|2321.24|2334.47|2321.47|2334.47|2321.47|2333.35|2320.35|31
1621715390000|2021-05-22 20:29:50|2334.65|2321.65|2333.46|2320.46|2335.04|2322.04|2332.76|2319.76|34
1621715400000|2021-05-22 20:30:00|2333.48|2320.48|2335.05|2322.05|2336.01|2323.01|2333.48|2320.48|30
1621715410000|2021-05-22 20:30:10|2335.03|2322.03|2334.64|2321.64|2335.03|2322.03|2334.53|2321.53|27
1621715420000|2021-05-22 20:30:20|2334.77|2321.77|2335.59|2322.59|2335.87|2322.87|2334.77|2321.77|32
1621715430000|2021-05-22 20:30:30|2335.55|2322.55|2335.23|2322.23|2335.55|2322.55|2335.23|2322.23|24
1621715440000|2021-05-22 20:30:40|2335.2|2322.2|2333.8|2320.8|2335.26|2322.26|2333.8|2320.8|32
1621715450000|2021-05-22 20:30:50|2333.79|2320.79|2329.67|2316.67|2333.79|2320.79|2329.67|2316.67|32
1621715460000|2021-05-22 20:31:00|2329.7|2316.7|2328.85|2315.85|2330.08|2317.08|2328.44|2315.44|37
1621715470000|2021-05-22 20:31:10|2328.87|2315.87|2328.97|2315.97|2329.83|2316.83|2328.47|2315.47|37
1621715480000|2021-05-22 20:31:20|2329.07|2316.07|2325.47|2312.47|2329.19|2316.19|2325.28|2312.28|40
1621715490000|2021-05-22 20:31:30|2325.56|2312.56|2326.53|2313.53|2326.53|2313.53|2325.08|2312.08|35
1621715500000|2021-05-22 20:31:40|2326.33|2313.33|2326.74|2313.74|2328.72|2315.72|2326.33|2313.33|39
1621715510000|2021-05-22 20:31:50|2326.68|2313.68|2326.55|2313.55|2328.04|2315.04|2326.55|2313.55|38
1621715520000|2021-05-22 20:32:00|2326.59|2313.59|2326.36|2313.36|2327.82|2314.82|2326.36|2313.36|36
1621715530000|2021-05-22 20:32:10|2326.38|2313.38|2325.56|2312.56|2326.43|2313.43|2325.35|2312.35|35
1621715540000|2021-05-22 20:32:20|2325.51|2312.51|2325.35|2312.35|2326.02|2313.02|2325.35|2312.35|27
1621715550000|2021-05-22 20:32:30|2325.25|2312.25|2326.06|2313.06|2326.06|2313.06|2324.8|2311.8|35
1621715560000|2021-05-22 20:32:40|2326|2313|2325.31|2312.31|2326|2313|2324.28|2311.28|30
1621715570000|2021-05-22 20:32:50|2325.32|2312.32|2325.43|2312.43|2325.59|2312.59|2325.32|2312.32|19
1621715580000|2021-05-22 20:33:00|2325.4|2312.4|2328.33|2315.33|2328.33|2315.33|2324.87|2311.87|39
1621715590000|2021-05-22 20:33:10|2328.74|2315.74|2330.02|2317.02|2331.25|2318.25|2328.74|2315.74|39
1621715600000|2021-05-22 20:33:20|2329.99|2316.99|2329.13|2316.13|2329.99|2316.99|2328.81|2315.81|36
1621715610000|2021-05-22 20:33:30|2329.01|2316.01|2329.43|2316.43|2329.58|2316.58|2328.22|2315.22|38
1621715620000|2021-05-22 20:33:40|2329.37|2316.37|2328.93|2315.93|2329.45|2316.45|2328.73|2315.73|34
1621715630000|2021-05-22 20:33:50|2328.92|2315.92|2328.66|2315.66|2329.27|2316.27|2328.42|2315.42|34
1621715640000|2021-05-22 20:34:00|2328.62|2315.62|2332.79|2319.79|2332.79|2319.79|2328.31|2315.31|38
1621715650000|2021-05-22 20:34:10|2333.15|2320.15|2333.18|2320.18|2333.48|2320.48|2331.98|2318.98|33
1621715660000|2021-05-22 20:34:20|2333.2|2320.2|2333.67|2320.67|2333.71|2320.71|2332.64|2319.64|30
1621715670000|2021-05-22 20:34:30|2333.62|2320.62|2335.15|2322.15|2335.41|2322.41|2333.62|2320.62|33
1621715680000|2021-05-22 20:34:40|2335.05|2322.05|2331.92|2318.92|2335.05|2322.05|2331.64|2318.64|31
1621715690000|2021-05-22 20:34:50|2331.89|2318.89|2332.25|2319.25|2333.67|2320.67|2331.85|2318.85|34
1621715700000|2021-05-22 20:35:00|2332.22|2319.22|2332.55|2319.55|2332.67|2319.67|2332.12|2319.12|30
1621715710000|2021-05-22 20:35:10|2332.52|2319.52|2336.42|2323.42|2336.6|2323.6|2332.36|2319.36|36
1621715720000|2021-05-22 20:35:20|2336.43|2323.43|2336.34|2323.34|2336.95|2323.95|2335.94|2322.94|40
1621715730000|2021-05-22 20:35:30|2336.33|2323.33|2340.19|2327.19|2340.19|2327.19|2336.21|2323.21|34
1621715740000|2021-05-22 20:35:40|2340.22|2327.22|2346.89|2333.89|2346.89|2333.89|2339.91|2326.91|39
1621715750000|2021-05-22 20:35:50|2346.96|2333.96|2356.28|2343.28|2356.28|2343.28|2346.92|2333.92|39
1621715760000|2021-05-22 20:36:00|2356.01|2343.01|2352.86|2339.86|2356.4|2343.4|2352.86|2339.86|38
1621715770000|2021-05-22 20:36:10|2353.03|2340.03|2351.22|2338.22|2355.1|2342.1|2350.54|2337.54|40
1621715780000|2021-05-22 20:36:20|2351.43|2338.43|2349.82|2336.82|2351.53|2338.53|2348.98|2335.98|40
1621715790000|2021-05-22 20:36:30|2349.84|2336.84|2360.59|2347.59|2360.59|2347.59|2348.29|2335.29|40
1621715800000|2021-05-22 20:36:40|2360.51|2347.51|2362|2349|2362.49|2349.49|2358.11|2345.11|39
1621715810000|2021-05-22 20:36:50|2361.46|2348.46|2356.24|2343.24|2361.46|2348.46|2356|2343|39
1621715820000|2021-05-22 20:37:00|2356.1|2343.1|2354.98|2341.98|2356.1|2343.1|2352.79|2339.79|40
1621715830000|2021-05-22 20:37:10|2354.87|2341.87|2355.2|2342.2|2355.32|2342.32|2353.26|2340.26|40
1621715840000|2021-05-22 20:37:20|2355.38|2342.38|2354.89|2341.89|2355.87|2342.87|2353.47|2340.47|37
1621715850000|2021-05-22 20:37:30|2354.92|2341.92|2353.22|2340.22|2356.25|2343.25|2353.06|2340.06|39
1621715860000|2021-05-22 20:37:40|2353.18|2340.18|2350.45|2337.45|2354.1|2341.1|2350.45|2337.45|38
1621715870000|2021-05-22 20:37:50|2350.5|2337.5|2347.04|2334.04|2351.36|2338.36|2346.11|2333.11|37
1621715880000|2021-05-22 20:38:00|2346.95|2333.95|2343.47|2330.47|2347.41|2334.41|2342.36|2329.36|40
1621715890000|2021-05-22 20:38:10|2343.13|2330.13|2343.55|2330.55|2344.04|2331.04|2343.07|2330.07|36
1621715900000|2021-05-22 20:38:20|2343.57|2330.57|2343.52|2330.52|2344.76|2331.76|2342.57|2329.57|40
1621715910000|2021-05-22 20:38:30|2344.04|2331.04|2348.95|2335.95|2348.95|2335.95|2343.03|2330.03|39
1621715920000|2021-05-22 20:38:40|2349.1|2336.1|2349.53|2336.53|2351.94|2338.94|2349.1|2336.1|39
1621715930000|2021-05-22 20:38:50|2349.94|2336.94|2348.69|2335.69|2350.82|2337.82|2348.46|2335.46|39
1621715940000|2021-05-22 20:39:00|2348.74|2335.74|2349.98|2336.98|2349.98|2336.98|2346.95|2333.95|36
1621715950000|2021-05-22 20:39:10|2350.39|2337.39|2352.98|2339.98|2353.3|2340.3|2350.39|2337.39|39
1621715960000|2021-05-22 20:39:20|2352.54|2339.54|2356.36|2343.36|2356.42|2343.42|2352.54|2339.54|40
1621715970000|2021-05-22 20:39:30|2356.58|2343.58|2351.38|2338.38|2356.58|2343.58|2351.17|2338.17|40
1621715980000|2021-05-22 20:39:40|2351.51|2338.51|2353.39|2340.39|2354.83|2341.83|2350.22|2337.22|40
1621715990000|2021-05-22 20:39:50|2353.27|2340.27|2354|2341|2354|2341|2350.83|2337.83|40
1621716000000|2021-05-22 20:40:00|2354.8|2341.8|2352.74|2339.74|2355.3|2342.3|2352.62|2339.62|38
1621716010000|2021-05-22 20:40:10|2352.56|2339.56|2349.86|2336.86|2352.56|2339.56|2349.82|2336.82|39
1621716020000|2021-05-22 20:40:20|2349.95|2336.95|2351.12|2338.12|2352.4|2339.4|2349.95|2336.95|40
1621716030000|2021-05-22 20:40:30|2351.04|2338.04|2355.77|2342.77|2355.77|2342.77|2350.6|2337.6|39
1621716040000|2021-05-22 20:40:40|2356.09|2343.09|2354.5|2341.5|2357.25|2344.25|2354.36|2341.36|38
1621716050000|2021-05-22 20:40:50|2354.48|2341.48|2350.74|2337.74|2354.85|2341.85|2350.74|2337.74|37
1621716060000|2021-05-22 20:41:00|2350.77|2337.77|2351.56|2338.56|2352.03|2339.03|2349.98|2336.98|39
1621716070000|2021-05-22 20:41:10|2351.08|2338.08|2350.19|2337.19|2351.08|2338.08|2349.41|2336.41|38
1621716080000|2021-05-22 20:41:20|2350.2|2337.2|2351.33|2338.33|2351.68|2338.68|2348.34|2335.34|40
1621716090000|2021-05-22 20:41:30|2351.42|2338.42|2349.21|2336.21|2351.93|2338.93|2349.21|2336.21|39
1621716100000|2021-05-22 20:41:40|2349.17|2336.17|2358.07|2345.07|2358.23|2345.23|2349.17|2336.17|40
1621716110000|2021-05-22 20:41:50|2358.28|2345.28|2360.94|2347.94|2361.73|2348.73|2358.28|2345.28|38
1621716120000|2021-05-22 20:42:00|2361.55|2348.55|2370.09|2357.09|2373.47|2360.47|2360.67|2347.67|40
1621716130000|2021-05-22 20:42:10|2370.41|2357.41|2372.49|2359.49|2374.54|2361.54|2370.1|2357.1|39
1621716140000|2021-05-22 20:42:20|2372.2|2359.2|2369.08|2356.08|2372.2|2359.2|2368.51|2355.51|39
1621716150000|2021-05-22 20:42:30|2368.84|2355.84|2365.92|2352.92|2368.84|2355.84|2363.62|2350.62|39
1621716160000|2021-05-22 20:42:40|2365.87|2352.87|2365.61|2352.61|2365.87|2352.87|2362.98|2349.98|40
1621716170000|2021-05-22 20:42:50|2365.6|2352.6|2362.63|2349.63|2365.67|2352.67|2362.63|2349.63|39
1621716180000|2021-05-22 20:43:00|2362.67|2349.67|2364.78|2351.78|2365.43|2352.43|2362.67|2349.67|40
1621716190000|2021-05-22 20:43:10|2362.52|2349.52|2361.43|2348.43|2362.52|2349.52|2361.41|2348.41|39
1621716200000|2021-05-22 20:43:20|2361.44|2348.44|2363.35|2350.35|2364.36|2351.36|2360.92|2347.92|37
1621716210000|2021-05-22 20:43:30|2362.99|2349.99|2363.1|2350.1|2365.44|2352.44|2362.85|2349.85|36
1621716220000|2021-05-22 20:43:40|2363.25|2350.25|2363.4|2350.4|2365.06|2352.06|2363.07|2350.07|39
1621716230000|2021-05-22 20:43:50|2363.2|2350.2|2363.83|2350.83|2364.14|2351.14|2361.44|2348.44|39
1621716240000|2021-05-22 20:44:00|2363.84|2350.84|2363.48|2350.48|2363.85|2350.85|2363.22|2350.22|37
1621716250000|2021-05-22 20:44:10|2363.28|2350.28|2358.93|2345.93|2363.3|2350.3|2358.91|2345.91|34
1621716260000|2021-05-22 20:44:20|2358.96|2345.96|2360.37|2347.37|2360.43|2347.43|2358.87|2345.87|37
1621716270000|2021-05-22 20:44:30|2361.06|2348.06|2360.83|2347.83|2362.13|2349.13|2359.98|2346.98|37
1621716280000|2021-05-22 20:44:40|2360.72|2347.72|2361.77|2348.77|2362.82|2349.82|2360.72|2347.72|33
1621716290000|2021-05-22 20:44:50|2361.78|2348.78|2362.98|2349.98|2363.99|2350.99|2361.71|2348.71|32
1621716300000|2021-05-22 20:45:00|2363.02|2350.02|2361.62|2348.62|2363.02|2350.02|2361.42|2348.42|35
1621716310000|2021-05-22 20:45:10|2361.31|2348.31|2358.55|2345.55|2361.31|2348.31|2358.55|2345.55|37
1621716320000|2021-05-22 20:45:20|2358.58|2345.58|2359.61|2346.61|2359.95|2346.95|2357.96|2344.96|39
1621716330000|2021-05-22 20:45:30|2359.68|2346.68|2359.6|2346.6|2360.95|2347.95|2359.43|2346.43|38
1621716340000|2021-05-22 20:45:40|2359.59|2346.59|2359.12|2346.12|2359.65|2346.65|2358.95|2345.95|30
1621716350000|2021-05-22 20:45:50|2359.37|2346.37|2357.71|2344.71|2359.37|2346.37|2357.47|2344.47|39
1621716360000|2021-05-22 20:46:00|2357.83|2344.83|2355.9|2342.9|2357.83|2344.83|2355.9|2342.9|34
1621716370000|2021-05-22 20:46:10|2355.81|2342.81|2354|2341|2356.61|2343.61|2354|2341|37
1621716380000|2021-05-22 20:46:20|2354.05|2341.05|2354.14|2341.14|2355.59|2342.59|2353.74|2340.74|37
1621716390000|2021-05-22 20:46:30|2354.15|2341.15|2354.82|2341.82|2354.82|2341.82|2352.83|2339.83|39
1621716400000|2021-05-22 20:46:40|2354.75|2341.75|2353.81|2340.81|2355.13|2342.13|2353.59|2340.59|35
1621716410000|2021-05-22 20:46:50|2353.77|2340.77|2355.95|2342.95|2356.41|2343.41|2353.77|2340.77|33
1621716420000|2021-05-22 20:47:00|2355.97|2342.97|2354.29|2341.29|2355.97|2342.97|2354.29|2341.29|34
1621716430000|2021-05-22 20:47:10|2354.22|2341.22|2354.02|2341.02|2354.22|2341.22|2352.69|2339.69|36
1621716440000|2021-05-22 20:47:20|2354.14|2341.14|2353.92|2340.92|2354.86|2341.86|2353.91|2340.91|34
1621716450000|2021-05-22 20:47:30|2353.91|2340.91|2352.58|2339.58|2353.91|2340.91|2352.3|2339.3|38
1621716460000|2021-05-22 20:47:40|2352.63|2339.63|2358.41|2345.41|2359.28|2346.28|2352.63|2339.63|40
1621716470000|2021-05-22 20:47:50|2358.21|2345.21|2359.99|2346.99|2361.45|2348.45|2358.2|2345.2|39
1621716480000|2021-05-22 20:48:00|2360.35|2347.35|2357.81|2344.81|2360.61|2347.61|2357.81|2344.81|38
1621716490000|2021-05-22 20:48:10|2357.72|2344.72|2355.37|2342.37|2357.95|2344.95|2354.62|2341.62|35
1621716500000|2021-05-22 20:48:20|2355.89|2342.89|2355.16|2342.16|2356.84|2343.84|2353.5|2340.5|35
1621716510000|2021-05-22 20:48:30|2355.33|2342.33|2356.32|2343.32|2357.77|2344.77|2355.33|2342.33|38
1621716520000|2021-05-22 20:48:40|2356.22|2343.22|2356.77|2343.77|2357.6|2344.6|2355.04|2342.04|36
1621716530000|2021-05-22 20:48:50|2356.64|2343.64|2356.25|2343.25|2356.64|2343.64|2354.96|2341.96|37
1621716540000|2021-05-22 20:49:00|2356.23|2343.23|2355.33|2342.33|2356.52|2343.52|2355.31|2342.31|33
1621716550000|2021-05-22 20:49:10|2355.3|2342.3|2355.09|2342.09|2355.3|2342.3|2355.07|2342.07|30
1621716560000|2021-05-22 20:49:20|2354.95|2341.95|2356.17|2343.17|2358.11|2345.11|2354.72|2341.72|36
1621716570000|2021-05-22 20:49:30|2356.19|2343.19|2355.51|2342.51|2356.24|2343.24|2355.51|2342.51|34
1621716580000|2021-05-22 20:49:40|2355.41|2342.41|2355.71|2342.71|2356.32|2343.32|2355.24|2342.24|36
1621716590000|2021-05-22 20:49:50|2355.8|2342.8|2358.24|2345.24|2358.81|2345.81|2355.64|2342.64|37
1621716600000|2021-05-22 20:50:00|2358.32|2345.32|2356.56|2343.56|2358.46|2345.46|2356.5|2343.5|33
1621716610000|2021-05-22 20:50:10|2356.57|2343.57|2354.43|2341.43|2357.39|2344.39|2354.43|2341.43|35
1621716620000|2021-05-22 20:50:20|2354.37|2341.37|2356.18|2343.18|2357.08|2344.08|2354.03|2341.03|36
1621716630000|2021-05-22 20:50:30|2356.16|2343.16|2354.75|2341.75|2356.16|2343.16|2354.6|2341.6|32
1621716640000|2021-05-22 20:50:40|2354.92|2341.92|2354.95|2341.95|2355.67|2342.67|2354.92|2341.92|34
1621716650000|2021-05-22 20:50:50|2354.94|2341.94|2353.74|2340.74|2355.06|2342.06|2353.53|2340.53|29
1621716660000|2021-05-22 20:51:00|2353.83|2340.83|2358.32|2345.32|2359.24|2346.24|2353.83|2340.83|40
1621716670000|2021-05-22 20:51:10|2358.72|2345.72|2357.93|2344.93|2358.9|2345.9|2357.7|2344.7|36
1621716680000|2021-05-22 20:51:20|2357.54|2344.54|2358.06|2345.06|2358.06|2345.06|2355.3|2342.3|34
1621716690000|2021-05-22 20:51:30|2358.07|2345.07|2357.89|2344.89|2358.07|2345.07|2355.38|2342.38|38
1621716700000|2021-05-22 20:51:40|2357.52|2344.52|2355.78|2342.78|2357.52|2344.52|2355.39|2342.39|36
1621716710000|2021-05-22 20:51:50|2355.77|2342.77|2355.3|2342.3|2355.96|2342.96|2355.27|2342.27|35
1621716720000|2021-05-22 20:52:00|2355.24|2342.24|2357.27|2344.27|2358.54|2345.54|2355.21|2342.21|33
1621716730000|2021-05-22 20:52:10|2357.17|2344.17|2356.29|2343.29|2357.17|2344.17|2356.26|2343.26|34
1621716740000|2021-05-22 20:52:20|2356.25|2343.25|2357.52|2344.52|2358.19|2345.19|2355.96|2342.96|33
1621716750000|2021-05-22 20:52:30|2357.17|2344.17|2355.2|2342.2|2357.17|2344.17|2355.16|2342.16|32
1621716760000|2021-05-22 20:52:40|2355.17|2342.17|2357.69|2344.69|2357.82|2344.82|2355.08|2342.08|29
1621716770000|2021-05-22 20:52:50|2357.78|2344.78|2356.92|2343.92|2357.78|2344.78|2356.71|2343.71|30
1621716780000|2021-05-22 20:53:00|2356.96|2343.96|2358.13|2345.13|2359.44|2346.44|2356.96|2343.96|33
1621716790000|2021-05-22 20:53:10|2358.17|2345.17|2361.15|2348.15|2361.16|2348.16|2358.17|2345.17|37
1621716800000|2021-05-22 20:53:20|2361.13|2348.13|2361.9|2348.9|2362.43|2349.43|2360.98|2347.98|38
1621716810000|2021-05-22 20:53:30|2361.95|2348.95|2363.01|2350.01|2363.57|2350.57|2361.77|2348.77|38
1621716820000|2021-05-22 20:53:40|2363.03|2350.03|2360.21|2347.21|2363.04|2350.04|2360.21|2347.21|37
1621716830000|2021-05-22 20:53:50|2360.12|2347.12|2364.84|2351.84|2364.84|2351.84|2360.05|2347.05|38
1621716840000|2021-05-22 20:54:00|2364.91|2351.91|2367.84|2354.84|2368.23|2355.23|2364.8|2351.8|38
1621716850000|2021-05-22 20:54:10|2367.92|2354.92|2366.14|2353.14|2367.92|2354.92|2365.97|2352.97|35
1621716860000|2021-05-22 20:54:20|2366.13|2353.13|2365.57|2352.57|2366.13|2353.13|2365.42|2352.42|38
1621716870000|2021-05-22 20:54:30|2365.65|2352.65|2365.67|2352.67|2366.43|2353.43|2365.22|2352.22|37
1621716880000|2021-05-22 20:54:40|2365.6|2352.6|2365.49|2352.49|2366.17|2353.17|2365.09|2352.09|35
1621716890000|2021-05-22 20:54:50|2365.69|2352.69|2366.01|2353.01|2366.31|2353.31|2365.54|2352.54|38
1621716900000|2021-05-22 20:55:00|2365.99|2352.99|2364|2351|2365.99|2352.99|2363.97|2350.97|37
1621716910000|2021-05-22 20:55:10|2363.92|2350.92|2362.05|2349.05|2363.92|2350.92|2361.01|2348.01|35
1621716920000|2021-05-22 20:55:20|2362.09|2349.09|2362.23|2349.23|2362.23|2349.23|2360.93|2347.93|37
1621716930000|2021-05-22 20:55:30|2362.54|2349.54|2361.09|2348.09|2362.54|2349.54|2360.7|2347.7|33
1621716940000|2021-05-22 20:55:40|2360.99|2347.99|2361.15|2348.15|2361.16|2348.16|2360.16|2347.16|34
1621716950000|2021-05-22 20:55:50|2360.98|2347.98|2359.85|2346.85|2361.22|2348.22|2359.85|2346.85|33
1621716960000|2021-05-22 20:56:00|2359.84|2346.84|2359.15|2346.15|2360.08|2347.08|2359.15|2346.15|32
1621716970000|2021-05-22 20:56:10|2359.06|2346.06|2363.1|2350.1|2363.1|2350.1|2358.88|2345.88|33
1621716980000|2021-05-22 20:56:20|2363.02|2350.02|2363.78|2350.78|2364.06|2351.06|2363.02|2350.02|38
1621716990000|2021-05-22 20:56:30|2363.45|2350.45|2362.09|2349.09|2364.06|2351.06|2362.09|2349.09|39
1621717000000|2021-05-22 20:56:40|2362.02|2349.02|2362.5|2349.5|2362.73|2349.73|2360.93|2347.93|36
1621717010000|2021-05-22 20:56:50|2362.48|2349.48|2360.58|2347.58|2362.5|2349.5|2360.39|2347.39|32
1621717020000|2021-05-22 20:57:00|2360.38|2347.38|2361.41|2348.41|2361.92|2348.92|2360.37|2347.37|33
1621717030000|2021-05-22 20:57:10|2361.45|2348.45|2360.81|2347.81|2361.49|2348.49|2360.58|2347.58|31
1621717040000|2021-05-22 20:57:20|2360.82|2347.82|2360.64|2347.64|2360.9|2347.9|2360.64|2347.64|28
1621717050000|2021-05-22 20:57:30|2360.63|2347.63|2360.53|2347.53|2360.9|2347.9|2360.49|2347.49|29
1621717060000|2021-05-22 20:57:40|2360.54|2347.54|2360.68|2347.68|2360.79|2347.79|2360.54|2347.54|20
1621717070000|2021-05-22 20:57:50|2360.67|2347.67|2359.94|2346.94|2360.69|2347.69|2359.94|2346.94|16
1621717080000|2021-05-22 20:58:00|2359.96|2346.96|2359.19|2346.19|2359.98|2346.98|2358.96|2345.96|26
1621717090000|2021-05-22 20:58:10|2359.32|2346.32|2360.88|2347.88|2360.88|2347.88|2359.15|2346.15|27
1621717100000|2021-05-22 20:58:20|2360.9|2347.9|2365.34|2352.34|2365.51|2352.51|2360.9|2347.9|33
1621717110000|2021-05-22 20:58:30|2365.68|2352.68|2364.97|2351.97|2368.38|2355.38|2364.97|2351.97|38
1621717120000|2021-05-22 20:58:40|2364.89|2351.89|2362.65|2349.65|2364.9|2351.9|2362.61|2349.61|35
1621717130000|2021-05-22 20:58:50|2363.1|2350.1|2363.32|2350.32|2363.39|2350.39|2362.53|2349.53|36
1621717140000|2021-05-22 20:59:00|2363.31|2350.31|2362.64|2349.64|2363.31|2350.31|2362.54|2349.54|37
1621717150000|2021-05-22 20:59:10|2362.31|2349.31|2362.29|2349.29|2362.83|2349.83|2362.02|2349.02|35
1621717160000|2021-05-22 20:59:20|2362.32|2349.32|2362.43|2349.43|2364.14|2351.14|2362.31|2349.31|36
1621717170000|2021-05-22 20:59:30|2362.42|2349.42|2363.32|2350.32|2363.32|2350.32|2362.02|2349.02|26
1621717180000|2021-05-22 20:59:40|2363.97|2350.97|2364.06|2351.06|2365.43|2352.43|2363.97|2350.97|27
1621717190000|2021-05-22 20:59:50|2364.07|2351.07|2364.17|2351.17|2364.4|2351.4|2363.99|2350.99|30
1621717200000|2021-05-22 21:00:00|2363.79|2350.79|2364.25|2351.25|2364.43|2351.43|2362.43|2349.43|36
1621717210000|2021-05-22 21:00:10|2364.26|2351.26|2362.01|2349.01|2364.31|2351.31|2362.01|2349.01|36
1621717220000|2021-05-22 21:00:20|2362|2349|2361.95|2348.95|2362.04|2349.04|2361.59|2348.59|25
1621717230000|2021-05-22 21:00:30|2361.97|2348.97|2361.44|2348.44|2363.63|2350.63|2361.44|2348.44|33
1621717240000|2021-05-22 21:00:40|2361.4|2348.4|2360.41|2347.41|2361.4|2348.4|2360.03|2347.03|34
1621717250000|2021-05-22 21:00:50|2360.39|2347.39|2360.44|2347.44|2361.85|2348.85|2360.39|2347.39|36
1621717260000|2021-05-22 21:01:00|2360.42|2347.42|2360.82|2347.82|2361.1|2348.1|2359.93|2346.93|32
1621717270000|2021-05-22 21:01:10|2360.81|2347.81|2359.77|2346.77|2360.85|2347.85|2359.77|2346.77|28
1621717280000|2021-05-22 21:01:20|2359.57|2346.57|2361.85|2348.85|2361.85|2348.85|2359.57|2346.57|29
1621717290000|2021-05-22 21:01:30|2361.82|2348.82|2362.47|2349.47|2363.4|2350.4|2361.78|2348.78|34
1621717300000|2021-05-22 21:01:40|2362.39|2349.39|2361.51|2348.51|2362.39|2349.39|2361.44|2348.44|25
1621717310000|2021-05-22 21:01:50|2361.52|2348.52|2361.6|2348.6|2361.68|2348.68|2361.36|2348.36|27
1621717320000|2021-05-22 21:02:00|2361.61|2348.61|2361.43|2348.43|2361.8|2348.8|2361.4|2348.4|26
1621717330000|2021-05-22 21:02:10|2361.44|2348.44|2365.75|2352.75|2365.75|2352.75|2361.44|2348.44|33
1621717340000|2021-05-22 21:02:20|2365.81|2352.81|2363.88|2350.88|2365.94|2352.94|2363.35|2350.35|36
1621717350000|2021-05-22 21:02:30|2363.92|2350.92|2363.97|2350.97|2364.56|2351.56|2363.21|2350.21|37
1621717360000|2021-05-22 21:02:40|2364.01|2351.01|2366.1|2353.1|2366.1|2353.1|2364.01|2351.01|30
1621717370000|2021-05-22 21:02:50|2366.33|2353.33|2367.15|2354.15|2367.19|2354.19|2365.32|2352.32|35
1621717380000|2021-05-22 21:03:00|2367.22|2354.22|2364.36|2351.36|2367.27|2354.27|2364.36|2351.36|36
1621717390000|2021-05-22 21:03:10|2364.26|2351.26|2364.65|2351.65|2365.12|2352.12|2364.05|2351.05|35
1621717400000|2021-05-22 21:03:20|2364.53|2351.53|2364.49|2351.49|2364.53|2351.53|2363.6|2350.6|31
1621717410000|2021-05-22 21:03:30|2364.54|2351.54|2366.05|2353.05|2366.15|2353.15|2364.09|2351.09|35
1621717420000|2021-05-22 21:03:40|2366.03|2353.03|2364.55|2351.55|2366.03|2353.03|2364.39|2351.39|34
1621717430000|2021-05-22 21:03:50|2364.52|2351.52|2362.83|2349.83|2364.59|2351.59|2362.58|2349.58|31
1621717440000|2021-05-22 21:04:00|2362.84|2349.84|2364.52|2351.52|2364.52|2351.52|2362.55|2349.55|35
1621717450000|2021-05-22 21:04:10|2364.45|2351.45|2362.8|2349.8|2364.61|2351.61|2362.8|2349.8|35
1621717460000|2021-05-22 21:04:20|2362.78|2349.78|2362.42|2349.42|2362.99|2349.99|2362.37|2349.37|30
1621717470000|2021-05-22 21:04:30|2362.43|2349.43|2361.82|2348.82|2362.88|2349.88|2361.82|2348.82|30
1621717480000|2021-05-22 21:04:40|2361.81|2348.81|2360.24|2347.24|2361.81|2348.81|2360.24|2347.24|27
1621717490000|2021-05-22 21:04:50|2360.08|2347.08|2358.95|2345.95|2360.08|2347.08|2358.8|2345.8|31
1621717500000|2021-05-22 21:05:00|2358.98|2345.98|2361.35|2348.35|2361.74|2348.74|2358.98|2345.98|37
1621717510000|2021-05-22 21:05:10|2361.27|2348.27|2361.24|2348.24|2361.27|2348.27|2360.14|2347.14|31
1621717520000|2021-05-22 21:05:20|2361.42|2348.42|2362.05|2349.05|2362.25|2349.25|2361.42|2348.42|22
1621717530000|2021-05-22 21:05:30|2362.06|2349.06|2361.62|2348.62|2362.06|2349.06|2361.3|2348.3|22
1621717540000|2021-05-22 21:05:40|2361.58|2348.58|2363.48|2350.48|2363.49|2350.49|2361.44|2348.44|32
1621717550000|2021-05-22 21:05:50|2363.23|2350.23|2362.93|2349.93|2363.25|2350.25|2362.64|2349.64|26
1621717560000|2021-05-22 21:06:00|2362.92|2349.92|2361.25|2348.25|2362.93|2349.93|2361.23|2348.23|34
1621717570000|2021-05-22 21:06:10|2361.31|2348.31|2360.17|2347.17|2361.31|2348.31|2360.17|2347.17|29
1621717580000|2021-05-22 21:06:20|2360.18|2347.18|2359.33|2346.33|2360.18|2347.18|2359.3|2346.3|24
1621717590000|2021-05-22 21:06:30|2359.32|2346.32|2360.15|2347.15|2360.15|2347.15|2358.83|2345.83|30
1621717600000|2021-05-22 21:06:40|2360.19|2347.19|2358.58|2345.58|2360.3|2347.3|2358.4|2345.4|30
1621717610000|2021-05-22 21:06:50|2359.01|2346.01|2359.41|2346.41|2359.93|2346.93|2359.01|2346.01|33
1621717620000|2021-05-22 21:07:00|2359.47|2346.47|2358.3|2345.3|2359.47|2346.47|2358.3|2345.3|24
1621717630000|2021-05-22 21:07:10|2358.33|2345.33|2359.06|2346.06|2359.3|2346.3|2357.91|2344.91|32
1621717640000|2021-05-22 21:07:20|2359.08|2346.08|2359.3|2346.3|2359.34|2346.34|2358.91|2345.91|29
1621717650000|2021-05-22 21:07:30|2359.27|2346.27|2357.45|2344.45|2359.3|2346.3|2357.36|2344.36|31
1621717660000|2021-05-22 21:07:40|2357.44|2344.44|2357.7|2344.7|2357.81|2344.81|2357.33|2344.33|35
1621717670000|2021-05-22 21:07:50|2357.69|2344.69|2357.18|2344.18|2357.74|2344.74|2357.18|2344.18|20
1621717680000|2021-05-22 21:08:00|2357.19|2344.19|2355.71|2342.71|2357.19|2344.19|2355.71|2342.71|28
1621717690000|2021-05-22 21:08:10|2355.61|2342.61|2354.8|2341.8|2355.61|2342.61|2353.76|2340.76|34
1621717700000|2021-05-22 21:08:20|2354.59|2341.59|2354.26|2341.26|2355.32|2342.32|2354.25|2341.25|27
1621717710000|2021-05-22 21:08:30|2354.1|2341.1|2353.72|2340.72|2354.1|2341.1|2353.72|2340.72|33
1621717720000|2021-05-22 21:08:40|2353.69|2340.69|2352.46|2339.46|2353.76|2340.76|2352.28|2339.28|30
1621717730000|2021-05-22 21:08:50|2352.87|2339.87|2351.42|2338.42|2353.18|2340.18|2351.42|2338.42|30
1621717740000|2021-05-22 21:09:00|2351.41|2338.41|2353.73|2340.73|2353.95|2340.95|2351.36|2338.36|35
1621717750000|2021-05-22 21:09:10|2353.69|2340.69|2353.64|2340.64|2353.77|2340.77|2353.6|2340.6|26
1621717760000|2021-05-22 21:09:20|2353.65|2340.65|2354.06|2341.06|2354.06|2341.06|2353.24|2340.24|25
1621717770000|2021-05-22 21:09:30|2354.07|2341.07|2356.1|2343.1|2356.44|2343.44|2354.04|2341.04|33
1621717780000|2021-05-22 21:09:40|2356.09|2343.09|2354.55|2341.55|2356.09|2343.09|2353.38|2340.38|36
1621717790000|2021-05-22 21:09:50|2354.33|2341.33|2353.64|2340.64|2354.33|2341.33|2353.59|2340.59|28
1621717800000|2021-05-22 21:10:00|2353.65|2340.65|2353.83|2340.83|2353.92|2340.92|2353.62|2340.62|28
1621717810000|2021-05-22 21:10:10|2353.84|2340.84|2354.96|2341.96|2354.96|2341.96|2353.84|2340.84|31
1621717820000|2021-05-22 21:10:20|2355.02|2342.02|2356.46|2343.46|2356.48|2343.48|2355.02|2342.02|36
1621717830000|2021-05-22 21:10:30|2356.48|2343.48|2356.56|2343.56|2356.95|2343.95|2356.48|2343.48|35
1621717840000|2021-05-22 21:10:40|2356.45|2343.45|2356.74|2343.74|2356.76|2343.76|2355.73|2342.73|36
1621717850000|2021-05-22 21:10:50|2356.69|2343.69|2357.14|2344.14|2358.11|2345.11|2356.67|2343.67|32
1621717860000|2021-05-22 21:11:00|2357.04|2344.04|2356.71|2343.71|2357.11|2344.11|2356.52|2343.52|28
1621717870000|2021-05-22 21:11:10|2356.59|2343.59|2355.45|2342.45|2356.61|2343.61|2355.45|2342.45|24
1621717880000|2021-05-22 21:11:20|2355.42|2342.42|2357.36|2344.36|2357.36|2344.36|2355.34|2342.34|35
1621717890000|2021-05-22 21:11:30|2357.34|2344.34|2357.4|2344.4|2357.62|2344.62|2357.32|2344.32|30
1621717900000|2021-05-22 21:11:40|2357.41|2344.41|2357.2|2344.2|2357.45|2344.45|2357.12|2344.12|32
1621717910000|2021-05-22 21:11:50|2357.24|2344.24|2360.59|2347.59|2360.59|2347.59|2357.24|2344.24|35
1621717920000|2021-05-22 21:12:00|2360.3|2347.3|2357.8|2344.8|2360.91|2347.91|2357.59|2344.59|36
1621717930000|2021-05-22 21:12:10|2357.75|2344.75|2357.72|2344.72|2357.75|2344.75|2357.68|2344.68|10
1621717940000|2021-05-22 21:12:20|2357.76|2344.76|2357.64|2344.64|2357.8|2344.8|2357.6|2344.6|21
1621717950000|2021-05-22 21:12:30|2357.73|2344.73|2357.98|2344.98|2358.02|2345.02|2357.72|2344.72|19
1621717960000|2021-05-22 21:12:40|2357.97|2344.97|2358.06|2345.06|2358.06|2345.06|2357.97|2344.97|15
1621717970000|2021-05-22 21:12:50|2358.09|2345.09|2358.24|2345.24|2358.78|2345.78|2358.09|2345.09|28
1621717980000|2021-05-22 21:13:00|2358.26|2345.26|2358.99|2345.99|2358.99|2345.99|2357.95|2344.95|19
1621717990000|2021-05-22 21:13:10|2359.33|2346.33|2360.53|2347.53|2362.31|2349.31|2359.33|2346.33|39
1621718000000|2021-05-22 21:13:20|2360.39|2347.39|2361.03|2348.03|2361.06|2348.06|2360.26|2347.26|27
1621718010000|2021-05-22 21:13:30|2361|2348|2361.42|2348.42|2361.42|2348.42|2360.73|2347.73|34
1621718020000|2021-05-22 21:13:40|2361.41|2348.41|2362.35|2349.35|2362.35|2349.35|2361.41|2348.41|25
1621718030000|2021-05-22 21:13:50|2362.45|2349.45|2363.86|2350.86|2363.88|2350.88|2362.45|2349.45|28
1621718040000|2021-05-22 21:14:00|2363.85|2350.85|2365.26|2352.26|2365.41|2352.41|2363.85|2350.85|33
1621718050000|2021-05-22 21:14:10|2365.34|2352.34|2366.63|2353.63|2366.63|2353.63|2365.3|2352.3|31
1621718060000|2021-05-22 21:14:20|2366.7|2353.7|2364.79|2351.79|2367.43|2354.43|2364.74|2351.74|36
1621718070000|2021-05-22 21:14:30|2364.73|2351.73|2364.52|2351.52|2364.77|2351.77|2364.46|2351.46|22
1621718080000|2021-05-22 21:14:40|2364.49|2351.49|2364.89|2351.89|2364.92|2351.92|2364.49|2351.49|20
1621718090000|2021-05-22 21:14:50|2364.9|2351.9|2363.13|2350.13|2364.9|2351.9|2363.13|2350.13|29
1621718100000|2021-05-22 21:15:00|2363.07|2350.07|2360.84|2347.84|2363.07|2350.07|2360.66|2347.66|35
1621718110000|2021-05-22 21:15:10|2360.83|2347.83|2361.52|2348.52|2361.53|2348.53|2360.24|2347.24|31
1621718120000|2021-05-22 21:15:20|2361.48|2348.48|2360.37|2347.37|2361.48|2348.48|2360.35|2347.35|28
1621718130000|2021-05-22 21:15:30|2360.36|2347.36|2359.69|2346.69|2360.36|2347.36|2358.75|2345.75|30
1621718140000|2021-05-22 21:15:40|2359.7|2346.7|2360.05|2347.05|2361.19|2348.19|2359.7|2346.7|34
1621718150000|2021-05-22 21:15:50|2360.08|2347.08|2357.93|2344.93|2360.08|2347.08|2357.93|2344.93|34
1621718160000|2021-05-22 21:16:00|2357.87|2344.87|2359.22|2346.22|2359.22|2346.22|2357.39|2344.39|23
1621718170000|2021-05-22 21:16:10|2359.2|2346.2|2360.88|2347.88|2360.88|2347.88|2359.2|2346.2|28
1621718180000|2021-05-22 21:16:20|2360.86|2347.86|2361.95|2348.95|2361.95|2348.95|2360.82|2347.82|29
1621718190000|2021-05-22 21:16:30|2361.81|2348.81|2363.5|2350.5|2363.5|2350.5|2361.81|2348.81|34
1621718200000|2021-05-22 21:16:40|2363.52|2350.52|2363.81|2350.81|2363.84|2350.84|2363.52|2350.52|22
1621718210000|2021-05-22 21:16:50|2363.8|2350.8|2363.62|2350.62|2363.86|2350.86|2363.57|2350.57|21
1621718220000|2021-05-22 21:17:00|2363.65|2350.65|2365.04|2352.04|2365.04|2352.04|2363.65|2350.65|35
1621718230000|2021-05-22 21:17:10|2365|2352|2365.01|2352.01|2365.29|2352.29|2364.84|2351.84|31
1621718240000|2021-05-22 21:17:20|2364.76|2351.76|2363.42|2350.42|2364.78|2351.78|2363.35|2350.35|37
1621718250000|2021-05-22 21:17:30|2363.44|2350.44|2365.28|2352.28|2365.3|2352.3|2363.44|2350.44|30
1621718260000|2021-05-22 21:17:40|2365.27|2352.27|2365.39|2352.39|2365.41|2352.41|2365.27|2352.27|25
1621718270000|2021-05-22 21:17:50|2365.41|2352.41|2364.69|2351.69|2365.48|2352.48|2364.68|2351.68|32
1621718280000|2021-05-22 21:18:00|2364.64|2351.64|2364.61|2351.61|2364.64|2351.64|2364.24|2351.24|33
1621718290000|2021-05-22 21:18:10|2364.62|2351.62|2364.34|2351.34|2364.69|2351.69|2364.28|2351.28|27
1621718300000|2021-05-22 21:18:20|2364.28|2351.28|2364.14|2351.14|2364.28|2351.28|2364.14|2351.14|18
1621718310000|2021-05-22 21:18:30|2364.15|2351.15|2365.65|2352.65|2366.7|2353.7|2364.15|2351.15|33
1621718320000|2021-05-22 21:18:40|2365.59|2352.59|2366.59|2353.59|2366.59|2353.59|2365.39|2352.39|33
1621718330000|2021-05-22 21:18:50|2366.6|2353.6|2368.11|2355.11|2368.11|2355.11|2366.51|2353.51|31
1621718340000|2021-05-22 21:19:00|2368.15|2355.15|2371.34|2358.34|2371.37|2358.37|2368.15|2355.15|33
1621718350000|2021-05-22 21:19:10|2371.32|2358.32|2369.69|2356.69|2371.42|2358.42|2369.68|2356.68|31
1621718360000|2021-05-22 21:19:20|2369.65|2356.65|2373.06|2360.06|2373.06|2360.06|2369.02|2356.02|38
1621718370000|2021-05-22 21:19:30|2373.07|2360.07|2373.62|2360.62|2373.64|2360.64|2372.71|2359.71|37
1621718380000|2021-05-22 21:19:40|2373.6|2360.6|2376.21|2363.21|2376.45|2363.45|2373.6|2360.6|36
1621718390000|2021-05-22 21:19:50|2376.14|2363.14|2376.12|2363.12|2376.74|2363.74|2375.82|2362.82|35
1621718400000|2021-05-22 21:20:00|2376.1|2363.1|2373.32|2360.32|2376.19|2363.19|2373.32|2360.32|38
1621718410000|2021-05-22 21:20:10|2373.33|2360.33|2371.68|2358.68|2373.35|2360.35|2370.74|2357.74|34
1621718420000|2021-05-22 21:20:20|2371.65|2358.65|2370.98|2357.98|2371.65|2358.65|2370.1|2357.1|36
1621718430000|2021-05-22 21:20:30|2371.16|2358.16|2369.63|2356.63|2371.41|2358.41|2369.63|2356.63|36
1621718440000|2021-05-22 21:20:40|2369.64|2356.64|2368.55|2355.55|2369.69|2356.69|2368.53|2355.53|31
1621718450000|2021-05-22 21:20:50|2368.47|2355.47|2365.36|2352.36|2368.47|2355.47|2365.36|2352.36|35
1621718460000|2021-05-22 21:21:00|2365.49|2352.49|2365.49|2352.49|2365.55|2352.55|2365|2352|32
1621718470000|2021-05-22 21:21:10|2365.48|2352.48|2365.6|2352.6|2365.63|2352.63|2365.47|2352.47|26
1621718480000|2021-05-22 21:21:20|2365.61|2352.61|2364.22|2351.22|2365.73|2352.73|2364.19|2351.19|25
1621718490000|2021-05-22 21:21:30|2364.23|2351.23|2362.9|2349.9|2364.23|2351.23|2362.77|2349.77|27
1621718500000|2021-05-22 21:21:40|2362.91|2349.91|2365.29|2352.29|2365.51|2352.51|2362.91|2349.91|33
1621718510000|2021-05-22 21:21:50|2365.28|2352.28|2364.6|2351.6|2365.38|2352.38|2364.6|2351.6|25
1621718520000|2021-05-22 21:22:00|2364.56|2351.56|2364.42|2351.42|2364.57|2351.57|2364.42|2351.42|18
1621718530000|2021-05-22 21:22:10|2364.41|2351.41|2364.14|2351.14|2364.41|2351.41|2364.12|2351.12|9
1621718540000|2021-05-22 21:22:20|2364.11|2351.11|2363.84|2350.84|2364.11|2351.11|2363.74|2350.74|21
1621718550000|2021-05-22 21:22:30|2363.79|2350.79|2363.13|2350.13|2363.79|2350.79|2363.13|2350.13|20
1621718560000|2021-05-22 21:22:40|2363.12|2350.12|2362.41|2349.41|2363.12|2350.12|2362.41|2349.41|25
1621718570000|2021-05-22 21:22:50|2362.42|2349.42|2362.25|2349.25|2362.46|2349.46|2362.19|2349.19|16
1621718580000|2021-05-22 21:23:00|2362.21|2349.21|2362.67|2349.67|2362.67|2349.67|2361.74|2348.74|28
1621718590000|2021-05-22 21:23:10|2362.81|2349.81|2366.63|2353.63|2366.83|2353.83|2362.81|2349.81|33
1621718600000|2021-05-22 21:23:20|2366.62|2353.62|2365.23|2352.23|2366.62|2353.62|2365.15|2352.15|29
1621718610000|2021-05-22 21:23:30|2365.44|2352.44|2365.94|2352.94|2366.24|2353.24|2365.44|2352.44|21
1621718620000|2021-05-22 21:23:40|2365.89|2352.89|2366.21|2353.21|2366.25|2353.25|2365.89|2352.89|28
1621718630000|2021-05-22 21:23:50|2366.2|2353.2|2366.11|2353.11|2366.25|2353.25|2365.33|2352.33|19
1621718640000|2021-05-22 21:24:00|2366.16|2353.16|2369.32|2356.32|2369.45|2356.45|2366.16|2353.16|36
1621718650000|2021-05-22 21:24:10|2369.33|2356.33|2369.46|2356.46|2369.71|2356.71|2368.89|2355.89|35
1621718660000|2021-05-22 21:24:20|2369.42|2356.42|2368.95|2355.95|2369.43|2356.43|2368.91|2355.91|20
1621718670000|2021-05-22 21:24:30|2368.85|2355.85|2366.72|2353.72|2368.85|2355.85|2366.72|2353.72|30
1621718680000|2021-05-22 21:24:40|2366.71|2353.71|2366.35|2353.35|2366.71|2353.71|2366.3|2353.3|27
1621718690000|2021-05-22 21:24:50|2366.32|2353.32|2366.24|2353.24|2366.34|2353.34|2366.18|2353.18|22
1621718700000|2021-05-22 21:25:00|2366.25|2353.25|2366.02|2353.02|2366.25|2353.25|2366.02|2353.02|22
1621718710000|2021-05-22 21:25:10|2366.01|2353.01|2365.75|2352.75|2366.03|2353.03|2365.01|2352.01|27
1621718720000|2021-05-22 21:25:20|2365.76|2352.76|2365.78|2352.78|2365.81|2352.81|2365.74|2352.74|17
1621718730000|2021-05-22 21:25:30|2365.77|2352.77|2366.7|2353.7|2366.72|2353.72|2365.77|2352.77|24
1621718740000|2021-05-22 21:25:40|2366.71|2353.71|2367.38|2354.38|2367.41|2354.41|2366.53|2353.53|28
1621718750000|2021-05-22 21:25:50|2367.33|2354.33|2366.17|2353.17|2367.33|2354.33|2366.17|2353.17|29
1621718760000|2021-05-22 21:26:00|2366.2|2353.2|2366.25|2353.25|2366.3|2353.3|2365.98|2352.98|18
1621718770000|2021-05-22 21:26:10|2366.26|2353.26|2368.03|2355.03|2368.03|2355.03|2366.21|2353.21|25
1621718780000|2021-05-22 21:26:20|2368.16|2355.16|2369.23|2356.23|2370.89|2357.89|2368.09|2355.09|37
1621718790000|2021-05-22 21:26:30|2369.21|2356.21|2369.57|2356.57|2369.62|2356.62|2368.79|2355.79|29
1621718800000|2021-05-22 21:26:40|2369.55|2356.55|2370.26|2357.26|2370.26|2357.26|2369.51|2356.51|23
1621718810000|2021-05-22 21:26:50|2370.27|2357.27|2370.84|2357.84|2371.34|2358.34|2370.27|2357.27|29
1621718820000|2021-05-22 21:27:00|2370.86|2357.86|2373.24|2360.24|2373.29|2360.29|2370.86|2357.86|29
1621718830000|2021-05-22 21:27:10|2373.26|2360.26|2373.49|2360.49|2373.55|2360.55|2373.21|2360.21|29
1621718840000|2021-05-22 21:27:20|2373.52|2360.52|2374.02|2361.02|2374.02|2361.02|2373.52|2360.52|27
1621718850000|2021-05-22 21:27:30|2374.03|2361.03|2372.77|2359.77|2374.19|2361.19|2372.77|2359.77|33
1621718860000|2021-05-22 21:27:40|2372.7|2359.7|2372.62|2359.62|2372.79|2359.79|2372.02|2359.02|29
1621718870000|2021-05-22 21:27:50|2372.61|2359.61|2373.97|2360.97|2373.97|2360.97|2372.31|2359.31|35
1621718880000|2021-05-22 21:28:00|2373.95|2360.95|2374.07|2361.07|2374.25|2361.25|2373.88|2360.88|27
1621718890000|2021-05-22 21:28:10|2374.09|2361.09|2373.82|2360.82|2374.14|2361.14|2373.82|2360.82|23
1621718900000|2021-05-22 21:28:20|2373.74|2360.74|2371.78|2358.78|2373.74|2360.74|2371.78|2358.78|29
1621718910000|2021-05-22 21:28:30|2371.77|2358.77|2371.44|2358.44|2371.77|2358.77|2371|2358|28
1621718920000|2021-05-22 21:28:40|2371.45|2358.45|2372.98|2359.98|2373.05|2360.05|2371.42|2358.42|26
1621718930000|2021-05-22 21:28:50|2372.97|2359.97|2372.88|2359.88|2373.08|2360.08|2372.88|2359.88|27
1621718940000|2021-05-22 21:29:00|2372.89|2359.89|2373.31|2360.31|2373.4|2360.4|2372.85|2359.85|26
1621718950000|2021-05-22 21:29:10|2373.32|2360.32|2373.07|2360.07|2373.4|2360.4|2373.07|2360.07|23
1621718960000|2021-05-22 21:29:20|2373.1|2360.1|2371.87|2358.87|2373.15|2360.15|2371.87|2358.87|25
1621718970000|2021-05-22 21:29:30|2371.89|2358.89|2371.56|2358.56|2371.89|2358.89|2371.51|2358.51|21
1621718980000|2021-05-22 21:29:40|2371.58|2358.58|2371.47|2358.47|2371.58|2358.58|2371.47|2358.47|13
1621718990000|2021-05-22 21:29:50|2371.44|2358.44|2371.13|2358.13|2371.44|2358.44|2371.12|2358.12|21
1621719000000|2021-05-22 21:30:00|2371.12|2358.12|2371.25|2358.25|2371.36|2358.36|2371.12|2358.12|17
1621719010000|2021-05-22 21:30:10|2371.28|2358.28|2371.84|2358.84|2371.89|2358.89|2371.24|2358.24|21
1621719020000|2021-05-22 21:30:20|2371.85|2358.85|2371.47|2358.47|2371.88|2358.88|2371.39|2358.39|23
1621719030000|2021-05-22 21:30:30|2371.48|2358.48|2371.53|2358.53|2371.54|2358.54|2371.38|2358.38|18
1621719040000|2021-05-22 21:30:40|2371.52|2358.52|2370.78|2357.78|2371.54|2358.54|2370.78|2357.78|25
1621719050000|2021-05-22 21:30:50|2370.79|2357.79|2370.37|2357.37|2370.84|2357.84|2370.37|2357.37|20
1621719060000|2021-05-22 21:31:00|2370.33|2357.33|2369.85|2356.85|2370.38|2357.38|2369.85|2356.85|28
1621719070000|2021-05-22 21:31:10|2369.76|2356.76|2365.69|2352.69|2369.76|2356.76|2365.69|2352.69|37
1621719080000|2021-05-22 21:31:20|2365.63|2352.63|2365.22|2352.22|2365.63|2352.63|2364.7|2351.7|33
1621719090000|2021-05-22 21:31:30|2365.14|2352.14|2365.5|2352.5|2365.82|2352.82|2364.73|2351.73|33
1621719100000|2021-05-22 21:31:40|2365.55|2352.55|2366.92|2353.92|2366.93|2353.93|2365.25|2352.25|30
1621719110000|2021-05-22 21:31:50|2366.93|2353.93|2366.85|2353.85|2366.93|2353.93|2366.67|2353.67|27
1621719120000|2021-05-22 21:32:00|2366.84|2353.84|2366.15|2353.15|2366.89|2353.89|2366.09|2353.09|23
1621719130000|2021-05-22 21:32:10|2366.16|2353.16|2367.5|2354.5|2367.52|2354.52|2366.07|2353.07|28
1621719140000|2021-05-22 21:32:20|2367.51|2354.51|2366.73|2353.73|2367.51|2354.51|2366.69|2353.69|31
1621719150000|2021-05-22 21:32:30|2366.65|2353.65|2366.74|2353.74|2366.74|2353.74|2366.54|2353.54|24
1621719160000|2021-05-22 21:32:40|2366.75|2353.75|2366.41|2353.41|2366.85|2353.85|2366.35|2353.35|23
1621719170000|2021-05-22 21:32:50|2366.34|2353.34|2364.44|2351.44|2366.39|2353.39|2364.44|2351.44|31
1621719180000|2021-05-22 21:33:00|2364.41|2351.41|2365.69|2352.69|2365.69|2352.69|2364.41|2351.41|27
1621719190000|2021-05-22 21:33:10|2365.9|2352.9|2365.8|2352.8|2366.16|2353.16|2365.78|2352.78|27
1621719200000|2021-05-22 21:33:20|2365.78|2352.78|2364.96|2351.96|2365.78|2352.78|2364.95|2351.95|30
1621719210000|2021-05-22 21:33:30|2364.99|2351.99|2364.54|2351.54|2365.03|2352.03|2364.54|2351.54|28
1621719220000|2021-05-22 21:33:40|2364.38|2351.38|2363.72|2350.72|2364.38|2351.38|2363.67|2350.67|23
1621719230000|2021-05-22 21:33:50|2363.68|2350.68|2363.04|2350.04|2363.68|2350.68|2363.04|2350.04|26
1621719240000|2021-05-22 21:34:00|2363.03|2350.03|2362.75|2349.75|2363.03|2350.03|2362.56|2349.56|20
1621719250000|2021-05-22 21:34:10|2362.74|2349.74|2362.33|2349.33|2362.75|2349.75|2362.33|2349.33|15
1621719260000|2021-05-22 21:34:20|2362.3|2349.3|2362.19|2349.19|2362.3|2349.3|2362.19|2349.19|13
1621719270000|2021-05-22 21:34:30|2362.21|2349.21|2362.2|2349.2|2362.21|2349.21|2362.12|2349.12|20
1621719280000|2021-05-22 21:34:40|2362.19|2349.19|2362.06|2349.06|2362.2|2349.2|2362.05|2349.05|14
1621719290000|2021-05-22 21:34:50|2362.04|2349.04|2361.03|2348.03|2362.06|2349.06|2361.03|2348.03|22
1621719300000|2021-05-22 21:35:00|2360.99|2347.99|2360.91|2347.91|2361.05|2348.05|2360.91|2347.91|22
1621719310000|2021-05-22 21:35:10|2360.92|2347.92|2360.75|2347.75|2361.04|2348.04|2360.74|2347.74|20
1621719320000|2021-05-22 21:35:20|2360.74|2347.74|2360.61|2347.61|2360.75|2347.75|2360.61|2347.61|16
1621719330000|2021-05-22 21:35:30|2360.62|2347.62|2360.56|2347.56|2360.75|2347.75|2360.56|2347.56|11
1621719340000|2021-05-22 21:35:40|2360.49|2347.49|2360.32|2347.32|2360.5|2347.5|2360.31|2347.31|15
1621719350000|2021-05-22 21:35:50|2360.31|2347.31|2359.18|2346.18|2360.31|2347.31|2359.17|2346.17|27
1621719360000|2021-05-22 21:36:00|2359.11|2346.11|2361.06|2348.06|2361.16|2348.16|2358.86|2345.86|31
1621719370000|2021-05-22 21:36:10|2361.03|2348.03|2363.19|2350.19|2363.19|2350.19|2361.03|2348.03|29
1621719380000|2021-05-22 21:36:20|2363.18|2350.18|2364.47|2351.47|2364.58|2351.58|2363.16|2350.16|26
1621719390000|2021-05-22 21:36:30|2364.44|2351.44|2364.5|2351.5|2364.71|2351.71|2364.41|2351.41|24
1621719400000|2021-05-22 21:36:40|2364.45|2351.45|2364.57|2351.57|2364.65|2351.65|2364.45|2351.45|16
1621719410000|2021-05-22 21:36:50|2364.55|2351.55|2364.57|2351.57|2364.61|2351.61|2364.55|2351.55|12
1621719420000|2021-05-22 21:37:00|2364.58|2351.58|2365.22|2352.22|2365.23|2352.23|2364.58|2351.58|22
1621719430000|2021-05-22 21:37:10|2365.26|2352.26|2366.28|2353.28|2366.32|2353.32|2365.26|2352.26|17
1621719440000|2021-05-22 21:37:20|2366.29|2353.29|2366.42|2353.42|2366.43|2353.43|2366.29|2353.29|19
1621719450000|2021-05-22 21:37:30|2366.41|2353.41|2367.53|2354.53|2367.53|2354.53|2366.41|2353.41|19
1621719460000|2021-05-22 21:37:40|2367.55|2354.55|2367.99|2354.99|2368.12|2355.12|2367.55|2354.55|26
1621719470000|2021-05-22 21:37:50|2368|2355|2367.98|2354.98|2368.07|2355.07|2367.42|2354.42|17
1621719480000|2021-05-22 21:38:00|2368|2355|2367.41|2354.41|2368|2355|2367.41|2354.41|22
1621719490000|2021-05-22 21:38:10|2367.37|2354.37|2366.7|2353.7|2367.37|2354.37|2366.7|2353.7|24
1621719500000|2021-05-22 21:38:20|2366.71|2353.71|2366.54|2353.54|2366.71|2353.71|2366.53|2353.53|18
1621719510000|2021-05-22 21:38:30|2366.42|2353.42|2365.47|2352.47|2366.42|2353.42|2365.47|2352.47|28
1621719520000|2021-05-22 21:38:40|2365.48|2352.48|2365.35|2352.35|2365.56|2352.56|2365.33|2352.33|19
1621719530000|2021-05-22 21:38:50|2365.34|2352.34|2364.69|2351.69|2365.36|2352.36|2364.6|2351.6|25
1621719540000|2021-05-22 21:39:00|2364.68|2351.68|2364.7|2351.7|2364.72|2351.72|2364.67|2351.67|14
1621719550000|2021-05-22 21:39:10|2364.68|2351.68|2364.34|2351.34|2364.71|2351.71|2364.19|2351.19|18
1621719560000|2021-05-22 21:39:20|2364.33|2351.33|2364.38|2351.38|2364.43|2351.43|2364.32|2351.32|12
1621719570000|2021-05-22 21:39:30|2364.37|2351.37|2364.79|2351.79|2364.79|2351.79|2364.33|2351.33|22
1621719580000|2021-05-22 21:39:40|2364.78|2351.78|2365.56|2352.56|2365.58|2352.58|2364.78|2351.78|24
1621719590000|2021-05-22 21:39:50|2365.53|2352.53|2365.45|2352.45|2365.53|2352.53|2365.38|2352.38|17
1621719600000|2021-05-22 21:40:00|2365.48|2352.48|2365.08|2352.08|2365.55|2352.55|2365.08|2352.08|23
1621719610000|2021-05-22 21:40:10|2364.99|2351.99|2364.65|2351.65|2364.99|2351.99|2364.6|2351.6|20
1621719620000|2021-05-22 21:40:20|2364.62|2351.62|2363.59|2350.59|2364.62|2351.62|2363.59|2350.59|29
1621719630000|2021-05-22 21:40:30|2363.58|2350.58|2361.15|2348.15|2363.58|2350.58|2361.13|2348.13|31
1621719640000|2021-05-22 21:40:40|2361.03|2348.03|2360.79|2347.79|2361.03|2348.03|2360.79|2347.79|11
1621719650000|2021-05-22 21:40:50|2360.84|2347.84|2360.52|2347.52|2360.84|2347.84|2360.46|2347.46|19
1621719660000|2021-05-22 21:41:00|2360.54|2347.54|2358.75|2345.75|2360.54|2347.54|2358.75|2345.75|25
1621719670000|2021-05-22 21:41:10|2358.68|2345.68|2358.79|2345.79|2360.35|2347.35|2357.84|2344.84|39
1621719680000|2021-05-22 21:41:20|2358.66|2345.66|2358.35|2345.35|2358.8|2345.8|2358.32|2345.32|33
1621719690000|2021-05-22 21:41:30|2358.27|2345.27|2355.72|2342.72|2358.27|2345.27|2355.55|2342.55|32
1621719700000|2021-05-22 21:41:40|2355.57|2342.57|2353.43|2340.43|2355.57|2342.57|2353.43|2340.43|32
1621719710000|2021-05-22 21:41:50|2353.59|2340.59|2353.19|2340.19|2353.59|2340.59|2352.67|2339.67|36
1621719720000|2021-05-22 21:42:00|2353.14|2340.14|2354.19|2341.19|2354.19|2341.19|2352.85|2339.85|26
1621719730000|2021-05-22 21:42:10|2353.7|2340.7|2355.67|2342.67|2355.86|2342.86|2353.7|2340.7|24
1621719740000|2021-05-22 21:42:20|2355.78|2342.78|2354.97|2341.97|2355.79|2342.79|2354.68|2341.68|29
1621719750000|2021-05-22 21:42:30|2354.95|2341.95|2354.88|2341.88|2355.1|2342.1|2354.48|2341.48|23
1621719760000|2021-05-22 21:42:40|2354.93|2341.93|2352.57|2339.57|2354.93|2341.93|2352.47|2339.47|35
1621719770000|2021-05-22 21:42:50|2352.59|2339.59|2352.76|2339.76|2352.84|2339.84|2352.52|2339.52|22
1621719780000|2021-05-22 21:43:00|2352.72|2339.72|2353.46|2340.46|2353.46|2340.46|2352.72|2339.72|20
1621719790000|2021-05-22 21:43:10|2353.52|2340.52|2354.79|2341.79|2354.79|2341.79|2353.52|2340.52|29
1621719800000|2021-05-22 21:43:20|2354.82|2341.82|2357.23|2344.23|2357.27|2344.27|2354.82|2341.82|28
1621719810000|2021-05-22 21:43:30|2357.4|2344.4|2357.2|2344.2|2357.74|2344.74|2357.02|2344.02|20
1621719820000|2021-05-22 21:43:40|2357.19|2344.19|2359.46|2346.46|2359.46|2346.46|2357.13|2344.13|22
1621719830000|2021-05-22 21:43:50|2359.54|2346.54|2361.19|2348.19|2361.62|2348.62|2359.54|2346.54|28
1621719840000|2021-05-22 21:44:00|2361.23|2348.23|2361.61|2348.61|2361.61|2348.61|2361.22|2348.22|28
1621719850000|2021-05-22 21:44:10|2361.62|2348.62|2365.72|2352.72|2365.72|2352.72|2361.56|2348.56|27
1621719860000|2021-05-22 21:44:20|2366.35|2353.35|2369.06|2356.06|2369.06|2356.06|2366.35|2353.35|33
1621719870000|2021-05-22 21:44:30|2369.09|2356.09|2369.28|2356.28|2369.51|2356.51|2368.86|2355.86|34
1621719880000|2021-05-22 21:44:40|2369.27|2356.27|2366.2|2353.2|2369.27|2356.27|2365.6|2352.6|39
1621719890000|2021-05-22 21:44:50|2366.15|2353.15|2363.92|2350.92|2366.15|2353.15|2363.89|2350.89|37
1621719900000|2021-05-22 21:45:00|2363.93|2350.93|2367.3|2354.3|2367.3|2354.3|2363.56|2350.56|38
1621719910000|2021-05-22 21:45:10|2367.4|2354.4|2368.4|2355.4|2370.3|2357.3|2367.4|2354.4|38
1621719920000|2021-05-22 21:45:20|2368.54|2355.54|2366.83|2353.83|2369|2356|2366.83|2353.83|34
1621719930000|2021-05-22 21:45:30|2367.11|2354.11|2365.77|2352.77|2367.23|2354.23|2365.38|2352.38|34
1621719940000|2021-05-22 21:45:40|2365.78|2352.78|2361.71|2348.71|2365.78|2352.78|2361.71|2348.71|36
1621719950000|2021-05-22 21:45:50|2361.69|2348.69|2360.21|2347.21|2361.7|2348.7|2359.83|2346.83|40
1621719960000|2021-05-22 21:46:00|2360.06|2347.06|2359.37|2346.37|2360.06|2347.06|2358.93|2345.93|25
1621719970000|2021-05-22 21:46:10|2359.38|2346.38|2360.59|2347.59|2361.13|2348.13|2359.22|2346.22|32
1621719980000|2021-05-22 21:46:20|2360.41|2347.41|2357.11|2344.11|2360.41|2347.41|2357.11|2344.11|32
1621719990000|2021-05-22 21:46:30|2357.12|2344.12|2356.63|2343.63|2357.36|2344.36|2356.63|2343.63|19
1621720000000|2021-05-22 21:46:40|2356.6|2343.6|2356.95|2343.95|2357.03|2344.03|2356.02|2343.02|32
1621720010000|2021-05-22 21:46:50|2356.94|2343.94|2356.99|2343.99|2358.51|2345.51|2356.81|2343.81|22
1621720020000|2021-05-22 21:47:00|2357|2344|2360.14|2347.14|2360.14|2347.14|2356.96|2343.96|30
1621720030000|2021-05-22 21:47:10|2360.12|2347.12|2357.5|2344.5|2360.12|2347.12|2357.25|2344.25|34
1621720040000|2021-05-22 21:47:20|2357.52|2344.52|2356.59|2343.59|2358.72|2345.72|2356.49|2343.49|30
1621720050000|2021-05-22 21:47:30|2356.54|2343.54|2356.65|2343.65|2357.24|2344.24|2356.23|2343.23|34
1621720060000|2021-05-22 21:47:40|2356.55|2343.55|2357.5|2344.5|2357.5|2344.5|2356.55|2343.55|25
1621720070000|2021-05-22 21:47:50|2357.49|2344.49|2357.09|2344.09|2357.72|2344.72|2357.01|2344.01|25
1621720080000|2021-05-22 21:48:00|2357.08|2344.08|2357.17|2344.17|2357.22|2344.22|2357.04|2344.04|20
1621720090000|2021-05-22 21:48:10|2357.16|2344.16|2359.44|2346.44|2359.44|2346.44|2356.94|2343.94|26
1621720100000|2021-05-22 21:48:20|2359.65|2346.65|2360.76|2347.76|2360.8|2347.8|2359.65|2346.65|24
1621720110000|2021-05-22 21:48:30|2360.74|2347.74|2361.23|2348.23|2361.23|2348.23|2360.64|2347.64|22
1621720120000|2021-05-22 21:48:40|2361.25|2348.25|2365.32|2352.32|2365.32|2352.32|2361.25|2348.25|37
1621720130000|2021-05-22 21:48:50|2365.44|2352.44|2364.9|2351.9|2366.36|2353.36|2364.2|2351.2|39
1621720140000|2021-05-22 21:49:00|2364.72|2351.72|2366.73|2353.73|2366.77|2353.77|2364.69|2351.69|34
1621720150000|2021-05-22 21:49:10|2366.71|2353.71|2367.66|2354.66|2367.66|2354.66|2365.84|2352.84|35
1621720160000|2021-05-22 21:49:20|2367.51|2354.51|2367.08|2354.08|2367.69|2354.69|2366.83|2353.83|33
1621720170000|2021-05-22 21:49:30|2366.92|2353.92|2365.64|2352.64|2367.22|2354.22|2365.64|2352.64|27
1621720180000|2021-05-22 21:49:40|2365.63|2352.63|2364.75|2351.75|2365.63|2352.63|2363.85|2350.85|36
1621720190000|2021-05-22 21:49:50|2364.71|2351.71|2364.41|2351.41|2364.71|2351.71|2363.34|2350.34|35
1621720200000|2021-05-22 21:50:00|2364.42|2351.42|2363.41|2350.41|2364.59|2351.59|2363.35|2350.35|26
1621720210000|2021-05-22 21:50:10|2363.4|2350.4|2363.37|2350.37|2364.27|2351.27|2363.37|2350.37|25
1621720220000|2021-05-22 21:50:20|2363.38|2350.38|2364.73|2351.73|2364.73|2351.73|2363.38|2350.38|18
1621720230000|2021-05-22 21:50:30|2365.65|2352.65|2365.94|2352.94|2366.59|2353.59|2365.64|2352.64|25
1621720240000|2021-05-22 21:50:40|2365.95|2352.95|2366.97|2353.97|2367.07|2354.07|2365.95|2352.95|20
1621720250000|2021-05-22 21:50:50|2367.02|2354.02|2365.5|2352.5|2367.18|2354.18|2365.5|2352.5|22
1621720260000|2021-05-22 21:51:00|2365.51|2352.51|2365.63|2352.63|2365.82|2352.82|2364.43|2351.43|31
1621720270000|2021-05-22 21:51:10|2365.64|2352.64|2367.03|2354.03|2367.09|2354.09|2365.17|2352.17|36
1621720280000|2021-05-22 21:51:20|2367.05|2354.05|2366.92|2353.92|2368.04|2355.04|2366.85|2353.85|30
1621720290000|2021-05-22 21:51:30|2366.52|2353.52|2366.15|2353.15|2366.52|2353.52|2365.65|2352.65|23
1621720300000|2021-05-22 21:51:40|2366.16|2353.16|2369.11|2356.11|2369.29|2356.29|2366.16|2353.16|36
1621720310000|2021-05-22 21:51:50|2369.12|2356.12|2368.79|2355.79|2369.9|2356.9|2368.78|2355.78|26
1621720320000|2021-05-22 21:52:00|2368.8|2355.8|2368.89|2355.89|2368.92|2355.92|2368.59|2355.59|32
1621720330000|2021-05-22 21:52:10|2368.83|2355.83|2370.32|2357.32|2370.32|2357.32|2368.83|2355.83|25
1621720340000|2021-05-22 21:52:20|2370.41|2357.41|2372.47|2359.47|2372.77|2359.77|2370.41|2357.41|34
1621720350000|2021-05-22 21:52:30|2372.29|2359.29|2372.8|2359.8|2372.92|2359.92|2371.8|2358.8|29
1621720360000|2021-05-22 21:52:40|2372.83|2359.83|2373.98|2360.98|2374.12|2361.12|2372.8|2359.8|26
1621720370000|2021-05-22 21:52:50|2373.78|2360.78|2373.86|2360.86|2373.98|2360.98|2373.59|2360.59|29
1621720380000|2021-05-22 21:53:00|2373.85|2360.85|2374.04|2361.04|2374.04|2361.04|2373.85|2360.85|7
1621720390000|2021-05-22 21:53:10|2374.1|2361.1|2375.16|2362.16|2375.16|2362.16|2374.1|2361.1|27
1621720400000|2021-05-22 21:53:20|2375.33|2362.33|2376.27|2363.27|2376.27|2363.27|2375.33|2362.33|22
1621720410000|2021-05-22 21:53:30|2376.36|2363.36|2378.19|2365.19|2378.19|2365.19|2376.36|2363.36|24
1621720420000|2021-05-22 21:53:40|2378.29|2365.29|2383.14|2370.14|2383.61|2370.61|2378.29|2365.29|36
1621720430000|2021-05-22 21:53:50|2382.95|2369.95|2379.29|2366.29|2382.95|2369.95|2379.29|2366.29|38
1621720440000|2021-05-22 21:54:00|2379.07|2366.07|2385.89|2372.89|2386.11|2373.11|2379.04|2366.04|40
1621720450000|2021-05-22 21:54:10|2385.91|2372.91|2385.07|2372.07|2386.6|2373.6|2385.07|2372.07|36
1621720460000|2021-05-22 21:54:20|2385.08|2372.08|2384.12|2371.12|2385.27|2372.27|2384.06|2371.06|38
1621720470000|2021-05-22 21:54:30|2384.1|2371.1|2385.47|2372.47|2385.97|2372.97|2384.1|2371.1|40
1621720480000|2021-05-22 21:54:40|2385.46|2372.46|2385.15|2372.15|2386.89|2373.89|2385.15|2372.15|38
1621720490000|2021-05-22 21:54:50|2385.24|2372.24|2384.11|2371.11|2385.47|2372.47|2383.04|2370.04|39
1621720500000|2021-05-22 21:55:00|2383.98|2370.98|2379.38|2366.38|2383.98|2370.98|2379.38|2366.38|39
1621720510000|2021-05-22 21:55:10|2379.3|2366.3|2377.69|2364.69|2379.3|2366.3|2376.16|2363.16|37
1621720520000|2021-05-22 21:55:20|2377.79|2364.79|2375.06|2362.06|2378.64|2365.64|2374.93|2361.93|38
1621720530000|2021-05-22 21:55:30|2374.87|2361.87|2370.91|2357.91|2374.87|2361.87|2370.91|2357.91|37
1621720540000|2021-05-22 21:55:40|2370.92|2357.92|2369.12|2356.12|2371.1|2358.1|2369.12|2356.12|33
1621720550000|2021-05-22 21:55:50|2369.36|2356.36|2366.31|2353.31|2369.57|2356.57|2365.8|2352.8|37
1621720560000|2021-05-22 21:56:00|2366.32|2353.32|2369.49|2356.49|2369.49|2356.49|2366.32|2353.32|38
1621720570000|2021-05-22 21:56:10|2369.7|2356.7|2366.44|2353.44|2369.7|2356.7|2366.44|2353.44|34
1621720580000|2021-05-22 21:56:20|2366.43|2353.43|2359.92|2346.92|2367.23|2354.23|2359.92|2346.92|37
1621720590000|2021-05-22 21:56:30|2359.83|2346.83|2359.72|2346.72|2360|2347|2357.38|2344.38|35
1621720600000|2021-05-22 21:56:40|2359.62|2346.62|2360.16|2347.16|2360.68|2347.68|2357.69|2344.69|35
1621720610000|2021-05-22 21:56:50|2360.1|2347.1|2360.25|2347.25|2360.53|2347.53|2359.13|2346.13|33
1621720620000|2021-05-22 21:57:00|2360.05|2347.05|2358.73|2345.73|2360.23|2347.23|2358.44|2345.44|37
1621720630000|2021-05-22 21:57:10|2358.68|2345.68|2359.59|2346.59|2360.29|2347.29|2358.28|2345.28|37
1621720640000|2021-05-22 21:57:20|2359.57|2346.57|2357.71|2344.71|2359.72|2346.72|2356.89|2343.89|34
1621720650000|2021-05-22 21:57:30|2357.86|2344.86|2362.42|2349.42|2362.98|2349.98|2357.86|2344.86|39
1621720660000|2021-05-22 21:57:40|2362.43|2349.43|2363.15|2350.15|2363.38|2350.38|2362.43|2349.43|33
1621720670000|2021-05-22 21:57:50|2363.19|2350.19|2363.68|2350.68|2363.68|2350.68|2363.19|2350.19|32
1621720680000|2021-05-22 21:58:00|2364.17|2351.17|2365.19|2352.19|2365.38|2352.38|2364.09|2351.09|36
1621720690000|2021-05-22 21:58:10|2365.18|2352.18|2370.13|2357.13|2370.15|2357.15|2365.18|2352.18|39
1621720700000|2021-05-22 21:58:20|2370.02|2357.02|2372.49|2359.49|2372.49|2359.49|2369.56|2356.56|35
1621720710000|2021-05-22 21:58:30|2372.58|2359.58|2373.04|2360.04|2373.16|2360.16|2372.2|2359.2|33
1621720720000|2021-05-22 21:58:40|2372.91|2359.91|2373.44|2360.44|2373.94|2360.94|2372.7|2359.7|33
1621720730000|2021-05-22 21:58:50|2373.51|2360.51|2376.29|2363.29|2376.29|2363.29|2373.51|2360.51|30
1621720740000|2021-05-22 21:59:00|2376.32|2363.32|2377.35|2364.35|2377.38|2364.38|2376.3|2363.3|28
1621720750000|2021-05-22 21:59:10|2377.34|2364.34|2374.96|2361.96|2377.37|2364.37|2374.96|2361.96|28
1621720760000|2021-05-22 21:59:20|2374.74|2361.74|2374.56|2361.56|2374.83|2361.83|2372.15|2359.15|40
1621720770000|2021-05-22 21:59:30|2374.44|2361.44|2373.96|2360.96|2374.46|2361.46|2373.84|2360.84|36
1621720780000|2021-05-22 21:59:40|2373.95|2360.95|2373.24|2360.24|2373.95|2360.95|2373.13|2360.13|30
1621720790000|2021-05-22 21:59:50|2373.25|2360.25|2373.97|2360.97|2374.04|2361.04|2373.25|2360.25|35
1621720800000|2021-05-22 22:00:00|2374.02|2361.02|2375.5|2362.5|2375.5|2362.5|2374.01|2361.01|29
1621720810000|2021-05-22 22:00:10|2375.46|2362.46|2382.51|2369.51|2382.51|2369.51|2375.45|2362.45|35
1621720820000|2021-05-22 22:00:20|2382.75|2369.75|2383.87|2370.87|2386.66|2373.66|2382.75|2369.75|37
1621720830000|2021-05-22 22:00:30|2383.84|2370.84|2385.68|2372.68|2385.76|2372.76|2382.44|2369.44|37
1621720840000|2021-05-22 22:00:40|2385.8|2372.8|2385.96|2372.96|2387.49|2374.49|2385.4|2372.4|38
1621720850000|2021-05-22 22:00:50|2385.42|2372.42|2387.17|2374.17|2387.17|2374.17|2385.13|2372.13|35
1621720860000|2021-05-22 22:01:00|2387.28|2374.28|2386.24|2373.24|2387.75|2374.75|2386.24|2373.24|32
1621720870000|2021-05-22 22:01:10|2386.26|2373.26|2387.93|2374.93|2387.94|2374.94|2386.26|2373.26|33
1621720880000|2021-05-22 22:01:20|2387.92|2374.92|2391.61|2378.61|2391.61|2378.61|2387.81|2374.81|35
1621720890000|2021-05-22 22:01:30|2391.62|2378.62|2389.7|2376.7|2391.68|2378.68|2389.7|2376.7|37
1621720900000|2021-05-22 22:01:40|2389.52|2376.52|2389.34|2376.34|2389.81|2376.81|2388.93|2375.93|34
1621720910000|2021-05-22 22:01:50|2389.28|2376.28|2386.57|2373.57|2389.39|2376.39|2386.57|2373.57|35
1621720920000|2021-05-22 22:02:00|2386.61|2373.61|2384.01|2371.01|2386.88|2373.88|2383.49|2370.49|37
1621720930000|2021-05-22 22:02:10|2384|2371|2384.22|2371.22|2384.53|2371.53|2382.86|2369.86|39
1621720940000|2021-05-22 22:02:20|2384.54|2371.54|2383.68|2370.68|2384.58|2371.58|2382.12|2369.12|33
1621720950000|2021-05-22 22:02:30|2383.67|2370.67|2387.98|2374.98|2388.07|2375.07|2383.5|2370.5|37
1621720960000|2021-05-22 22:02:40|2387.89|2374.89|2387.91|2374.91|2387.91|2374.91|2387.09|2374.09|39
1621720970000|2021-05-22 22:02:50|2387.94|2374.94|2388.51|2375.51|2388.62|2375.62|2387.73|2374.73|33
1621720980000|2021-05-22 22:03:00|2388.36|2375.36|2385.76|2372.76|2388.38|2375.38|2385.76|2372.76|38
1621720990000|2021-05-22 22:03:10|2385.83|2372.83|2383.56|2370.56|2385.87|2372.87|2383.27|2370.27|37
1621721000000|2021-05-22 22:03:20|2383.55|2370.55|2383.56|2370.56|2383.56|2370.56|2382.98|2369.98|26
1621721010000|2021-05-22 22:03:30|2383.75|2370.75|2383.17|2370.17|2384.72|2371.72|2383.17|2370.17|33
1621721020000|2021-05-22 22:03:40|2383.16|2370.16|2382.98|2369.98|2383.18|2370.18|2382.37|2369.37|27
1621721030000|2021-05-22 22:03:50|2383.03|2370.03|2382.91|2369.91|2383.97|2370.97|2382.52|2369.52|32
1621721040000|2021-05-22 22:04:00|2382.89|2369.89|2381.54|2368.54|2382.96|2369.96|2381.54|2368.54|28
1621721050000|2021-05-22 22:04:10|2381.53|2368.53|2381.28|2368.28|2381.53|2368.53|2380.98|2367.98|27
1621721060000|2021-05-22 22:04:20|2381.34|2368.34|2379.64|2366.64|2381.44|2368.44|2379.62|2366.62|31
1621721070000|2021-05-22 22:04:30|2379.6|2366.6|2380.97|2367.97|2381.53|2368.53|2379.51|2366.51|38
1621721080000|2021-05-22 22:04:40|2381.02|2368.02|2378.34|2365.34|2381.67|2368.67|2378.34|2365.34|36
1621721090000|2021-05-22 22:04:50|2378.35|2365.35|2378.32|2365.32|2380.39|2367.39|2378.11|2365.11|35
1621721100000|2021-05-22 22:05:00|2378.36|2365.36|2376.61|2363.61|2380.38|2367.38|2376.16|2363.16|37
1621721110000|2021-05-22 22:05:10|2376.56|2363.56|2375.5|2362.5|2376.56|2363.56|2373.5|2360.5|38
1621721120000|2021-05-22 22:05:20|2375.56|2362.56|2374.68|2361.68|2375.9|2362.9|2374.21|2361.21|36
1621721130000|2021-05-22 22:05:30|2374.54|2361.54|2370.87|2357.87|2375.54|2362.54|2370.87|2357.87|39
1621721140000|2021-05-22 22:05:40|2371.05|2358.05|2370.94|2357.94|2372.61|2359.61|2370.56|2357.56|38
1621721150000|2021-05-22 22:05:50|2370.92|2357.92|2371.41|2358.41|2371.96|2358.96|2370.32|2357.32|39
1621721160000|2021-05-22 22:06:00|2371.37|2358.37|2371.72|2358.72|2373.48|2360.48|2371.26|2358.26|39
1621721170000|2021-05-22 22:06:10|2371.73|2358.73|2374.05|2361.05|2374.05|2361.05|2371.1|2358.1|38
1621721180000|2021-05-22 22:06:20|2374.1|2361.1|2372.24|2359.24|2374.19|2361.19|2371.76|2358.76|39
1621721190000|2021-05-22 22:06:30|2372.23|2359.23|2370.73|2357.73|2372.98|2359.98|2370.63|2357.63|37
1621721200000|2021-05-22 22:06:40|2370.66|2357.66|2365.43|2352.43|2370.66|2357.66|2365.43|2352.43|39
1621721210000|2021-05-22 22:06:50|2365.83|2352.83|2362.93|2349.93|2366.87|2353.87|2362.68|2349.68|40
1621721220000|2021-05-22 22:07:00|2362.97|2349.97|2363.58|2350.58|2366.21|2353.21|2362.73|2349.73|40
1621721230000|2021-05-22 22:07:10|2363.67|2350.67|2361.86|2348.86|2363.68|2350.68|2360.56|2347.56|38
1621721240000|2021-05-22 22:07:20|2362.23|2349.23|2361.85|2348.85|2363.28|2350.28|2361.85|2348.85|40
1621721250000|2021-05-22 22:07:30|2362.11|2349.11|2361.93|2348.93|2362.44|2349.44|2360.51|2347.51|37
1621721260000|2021-05-22 22:07:40|2361.81|2348.81|2361.4|2348.4|2362.67|2349.67|2360.68|2347.68|39
1621721270000|2021-05-22 22:07:50|2361.12|2348.12|2362.78|2349.78|2362.78|2349.78|2360.69|2347.69|38
1621721280000|2021-05-22 22:08:00|2362.69|2349.69|2363.12|2350.12|2364.14|2351.14|2362.29|2349.29|37
1621721290000|2021-05-22 22:08:10|2362.75|2349.75|2362.41|2349.41|2364.37|2351.37|2362.06|2349.06|40
1621721300000|2021-05-22 22:08:20|2362.42|2349.42|2361.23|2348.23|2363.24|2350.24|2361.06|2348.06|40
1621721310000|2021-05-22 22:08:30|2361.21|2348.21|2360.09|2347.09|2361.5|2348.5|2360.06|2347.06|37
1621721320000|2021-05-22 22:08:40|2360.12|2347.12|2360.38|2347.38|2361.08|2348.08|2360|2347|37
1621721330000|2021-05-22 22:08:50|2360.75|2347.75|2359.86|2346.86|2360.84|2347.84|2359.47|2346.47|35
1621721340000|2021-05-22 22:09:00|2359.92|2346.92|2359.85|2346.85|2360.64|2347.64|2359.38|2346.38|36
1621721350000|2021-05-22 22:09:10|2359.87|2346.87|2358.25|2345.25|2359.87|2346.87|2357.41|2344.41|39
1621721360000|2021-05-22 22:09:20|2358.35|2345.35|2357.11|2344.11|2359.45|2346.45|2357.06|2344.06|38
1621721370000|2021-05-22 22:09:30|2357.21|2344.21|2356|2343|2357.96|2344.96|2355.83|2342.83|34
1621721380000|2021-05-22 22:09:40|2356.11|2343.11|2355.83|2342.83|2358.16|2345.16|2355.83|2342.83|39
1621721390000|2021-05-22 22:09:50|2355.84|2342.84|2355.34|2342.34|2356.23|2343.23|2354.59|2341.59|38
1621721400000|2021-05-22 22:10:00|2355.14|2342.14|2358.71|2345.71|2358.71|2345.71|2355|2342|37
1621721410000|2021-05-22 22:10:10|2358.72|2345.72|2360.28|2347.28|2360.89|2347.89|2358.59|2345.59|37
1621721420000|2021-05-22 22:10:20|2360.45|2347.45|2360.9|2347.9|2361.43|2348.43|2360.23|2347.23|37
1621721430000|2021-05-22 22:10:30|2360.83|2347.83|2362.29|2349.29|2362.29|2349.29|2360.45|2347.45|38
1621721440000|2021-05-22 22:10:40|2362.3|2349.3|2363.46|2350.46|2363.46|2350.46|2361.73|2348.73|35
1621721450000|2021-05-22 22:10:50|2363.37|2350.37|2363.41|2350.41|2363.94|2350.94|2362.89|2349.89|36
1621721460000|2021-05-22 22:11:00|2363.23|2350.23|2361.67|2348.67|2363.77|2350.77|2361.23|2348.23|31
1621721470000|2021-05-22 22:11:10|2361.55|2348.55|2360.36|2347.36|2361.55|2348.55|2360.31|2347.31|32
1621721480000|2021-05-22 22:11:20|2360.48|2347.48|2360.09|2347.09|2361.17|2348.17|2359.86|2346.86|37
1621721490000|2021-05-22 22:11:30|2359.87|2346.87|2360.52|2347.52|2360.97|2347.97|2359.71|2346.71|33
1621721500000|2021-05-22 22:11:40|2360.48|2347.48|2363.41|2350.41|2363.41|2350.41|2360.48|2347.48|31
1621721510000|2021-05-22 22:11:50|2363.44|2350.44|2369.15|2356.15|2369.23|2356.23|2362.83|2349.83|36
1621721520000|2021-05-22 22:12:00|2369.12|2356.12|2367.66|2354.66|2369.13|2356.13|2367.28|2354.28|39
1621721530000|2021-05-22 22:12:10|2367.8|2354.8|2365.07|2352.07|2367.8|2354.8|2365.07|2352.07|40
1621721540000|2021-05-22 22:12:20|2364.66|2351.66|2366.79|2353.79|2366.85|2353.85|2364.21|2351.21|40
1621721550000|2021-05-22 22:12:30|2366.93|2353.93|2365.59|2352.59|2366.93|2353.93|2364.34|2351.34|37
1621721560000|2021-05-22 22:12:40|2365.41|2352.41|2366.17|2353.17|2366.57|2353.57|2365.41|2352.41|37
1621721570000|2021-05-22 22:12:50|2365.95|2352.95|2362.76|2349.76|2365.95|2352.95|2362.76|2349.76|37
1621721580000|2021-05-22 22:13:00|2362.75|2349.75|2363.54|2350.54|2365.18|2352.18|2362.54|2349.54|38
1621721590000|2021-05-22 22:13:10|2363.56|2350.56|2367.2|2354.2|2367.2|2354.2|2363.56|2350.56|38
1621721600000|2021-05-22 22:13:20|2367.21|2354.21|2369.09|2356.09|2369.33|2356.33|2367.21|2354.21|38
1621721610000|2021-05-22 22:13:30|2368.9|2355.9|2368.35|2355.35|2369.68|2356.68|2367.6|2354.6|36
1621721620000|2021-05-22 22:13:40|2368.05|2355.05|2367.01|2354.01|2368.36|2355.36|2366.14|2353.14|37
1621721630000|2021-05-22 22:13:50|2367.42|2354.42|2367.03|2354.03|2367.45|2354.45|2366.28|2353.28|37
1621721640000|2021-05-22 22:14:00|2367.49|2354.49|2366.9|2353.9|2368.6|2355.6|2366.9|2353.9|38
1621721650000|2021-05-22 22:14:10|2366.87|2353.87|2366.7|2353.7|2366.87|2353.87|2364.83|2351.83|37
1621721660000|2021-05-22 22:14:20|2366.72|2353.72|2367.99|2354.99|2368.79|2355.79|2366.6|2353.6|34
1621721670000|2021-05-22 22:14:30|2367.95|2354.95|2371.79|2358.79|2371.8|2358.8|2367.28|2354.28|39
1621721680000|2021-05-22 22:14:40|2371.75|2358.75|2370.68|2357.68|2371.82|2358.82|2369.22|2356.22|37
1621721690000|2021-05-22 22:14:50|2371.15|2358.15|2371.89|2358.89|2371.89|2358.89|2369.88|2356.88|36
1621721700000|2021-05-22 22:15:00|2371.94|2358.94|2368.91|2355.91|2372.15|2359.15|2368.91|2355.91|33
1621721710000|2021-05-22 22:15:10|2368.71|2355.71|2367.28|2354.28|2368.71|2355.71|2367.28|2354.28|38
1621721720000|2021-05-22 22:15:20|2367.35|2354.35|2367.18|2354.18|2368.29|2355.29|2367.18|2354.18|37
1621721730000|2021-05-22 22:15:30|2367.23|2354.23|2362|2349|2367.49|2354.49|2362|2349|38
1621721740000|2021-05-22 22:15:40|2362.09|2349.09|2360.48|2347.48|2362.09|2349.09|2360.48|2347.48|36
1621721750000|2021-05-22 22:15:50|2360.46|2347.46|2358.62|2345.62|2360.62|2347.62|2357.84|2344.84|37
1621721760000|2021-05-22 22:16:00|2358.74|2345.74|2357.85|2344.85|2359.99|2346.99|2357.85|2344.85|34
1621721770000|2021-05-22 22:16:10|2357.84|2344.84|2350.24|2337.24|2357.85|2344.85|2350.24|2337.24|37
1621721780000|2021-05-22 22:16:20|2349.17|2336.17|2350.68|2337.68|2351.8|2338.8|2348.74|2335.74|39
1621721790000|2021-05-22 22:16:30|2350.99|2337.99|2345.21|2332.21|2350.99|2337.99|2344.59|2331.59|37
1621721800000|2021-05-22 22:16:40|2345.41|2332.41|2345.86|2332.86|2346.63|2333.63|2345.4|2332.4|40
1621721810000|2021-05-22 22:16:50|2345.84|2332.84|2344.53|2331.53|2346.28|2333.28|2344.37|2331.37|40
1621721820000|2021-05-22 22:17:00|2344.58|2331.58|2347.06|2334.06|2348.2|2335.2|2344.25|2331.25|39
1621721830000|2021-05-22 22:17:10|2346.37|2333.37|2342.99|2329.99|2347.01|2334.01|2342.99|2329.99|37
1621721840000|2021-05-22 22:17:20|2342.81|2329.81|2341.03|2328.03|2344.22|2331.22|2340.52|2327.52|40
1621721850000|2021-05-22 22:17:30|2341.02|2328.02|2338.21|2325.21|2341.17|2328.17|2338.21|2325.21|36
1621721860000|2021-05-22 22:17:40|2338.19|2325.19|2336.05|2323.05|2338.51|2325.51|2334.82|2321.82|37
1621721870000|2021-05-22 22:17:50|2335.99|2322.99|2340.15|2327.15|2340.83|2327.83|2335.94|2322.94|38
1621721880000|2021-05-22 22:18:00|2340.01|2327.01|2335.34|2322.34|2340.98|2327.98|2335.34|2322.34|38
1621721890000|2021-05-22 22:18:10|2334.89|2321.89|2335.62|2322.62|2337.93|2324.93|2334.88|2321.88|40
1621721900000|2021-05-22 22:18:20|2335.78|2322.78|2334.58|2321.58|2338.46|2325.46|2334.47|2321.47|39
1621721910000|2021-05-22 22:18:30|2334.43|2321.43|2333.17|2320.17|2334.43|2321.43|2332.3|2319.3|39
1621721920000|2021-05-22 22:18:40|2333.72|2320.72|2332.46|2319.46|2335.15|2322.15|2332.46|2319.46|40
1621721930000|2021-05-22 22:18:50|2332.26|2319.26|2329.53|2316.53|2332.41|2319.41|2329.16|2316.16|39
1621721940000|2021-05-22 22:19:00|2329.96|2316.96|2337.28|2324.28|2337.5|2324.5|2329.57|2316.57|40
1621721950000|2021-05-22 22:19:10|2337.27|2324.27|2337.17|2324.17|2339.56|2326.56|2336.98|2323.98|40
1621721960000|2021-05-22 22:19:20|2336.94|2323.94|2331.99|2318.99|2336.94|2323.94|2331.99|2318.99|39
1621721970000|2021-05-22 22:19:30|2331.94|2318.94|2328.78|2315.78|2332.05|2319.05|2328.78|2315.78|40
1621721980000|2021-05-22 22:19:40|2328.77|2315.77|2326.29|2313.29|2328.88|2315.88|2324.91|2311.91|39
1621721990000|2021-05-22 22:19:50|2326.16|2313.16|2332.72|2319.72|2332.81|2319.81|2325.92|2312.92|40
1621722000000|2021-05-22 22:20:00|2332.76|2319.76|2332.2|2319.2|2332.99|2319.99|2331.16|2318.16|37
1621722010000|2021-05-22 22:20:10|2332.05|2319.05|2331.14|2318.14|2332.05|2319.05|2328.87|2315.87|39
1621722020000|2021-05-22 22:20:20|2330.91|2317.91|2330.66|2317.66|2331.86|2318.86|2330.53|2317.53|37
1621722030000|2021-05-22 22:20:30|2331.07|2318.07|2331.07|2318.07|2331.72|2318.72|2329.54|2316.54|39
1621722040000|2021-05-22 22:20:40|2331.16|2318.16|2327.14|2314.14|2331.18|2318.18|2327.06|2314.06|38
1621722050000|2021-05-22 22:20:50|2326.96|2313.96|2328.27|2315.27|2329.57|2316.57|2326.82|2313.82|39
1621722060000|2021-05-22 22:21:00|2328.03|2315.03|2330.97|2317.97|2331.26|2318.26|2327.9|2314.9|40
1621722070000|2021-05-22 22:21:10|2330.69|2317.69|2326.84|2313.84|2330.69|2317.69|2326.67|2313.67|40
1621722080000|2021-05-22 22:21:20|2327.18|2314.18|2330.97|2317.97|2330.97|2317.97|2327.11|2314.11|40
1621722090000|2021-05-22 22:21:30|2330.9|2317.9|2332.13|2319.13|2334.7|2321.7|2330.9|2317.9|39
1621722100000|2021-05-22 22:21:40|2331.87|2318.87|2329.95|2316.95|2332.43|2319.43|2329.79|2316.79|40
1621722110000|2021-05-22 22:21:50|2330.12|2317.12|2331.67|2318.67|2333.21|2320.21|2329.96|2316.96|40
1621722120000|2021-05-22 22:22:00|2331.46|2318.46|2331.56|2318.56|2332.16|2319.16|2331.14|2318.14|38
1621722130000|2021-05-22 22:22:10|2331.57|2318.57|2334.61|2321.61|2336.04|2323.04|2331.57|2318.57|38
1621722140000|2021-05-22 22:22:20|2333.98|2320.98|2330.42|2317.42|2334.27|2321.27|2330.18|2317.18|39
1621722150000|2021-05-22 22:22:30|2330.59|2317.59|2335.39|2322.39|2335.39|2322.39|2330.18|2317.18|40
1621722160000|2021-05-22 22:22:40|2335.32|2322.32|2339.24|2326.24|2339.24|2326.24|2335.07|2322.07|37
1621722170000|2021-05-22 22:22:50|2339.06|2326.06|2340.26|2327.26|2340.31|2327.31|2338.74|2325.74|37
1621722180000|2021-05-22 22:23:00|2340.05|2327.05|2339.13|2326.13|2340.46|2327.46|2338.95|2325.95|40
1621722190000|2021-05-22 22:23:10|2339.56|2326.56|2342.69|2329.69|2343.5|2330.5|2339.56|2326.56|39
1621722200000|2021-05-22 22:23:20|2342.52|2329.52|2340.18|2327.18|2343.07|2330.07|2339.88|2326.88|36
1621722210000|2021-05-22 22:23:30|2340.49|2327.49|2336.86|2323.86|2340.86|2327.86|2336.77|2323.77|39
1621722220000|2021-05-22 22:23:40|2336.99|2323.99|2337.22|2324.22|2339.6|2326.6|2336.88|2323.88|37
1621722230000|2021-05-22 22:23:50|2338.38|2325.38|2338.1|2325.1|2338.61|2325.61|2337.37|2324.37|39
1621722240000|2021-05-22 22:24:00|2338.2|2325.2|2336.87|2323.87|2338.39|2325.39|2336.87|2323.87|38
1621722250000|2021-05-22 22:24:10|2336.86|2323.86|2340.13|2327.13|2340.13|2327.13|2336.86|2323.86|38
1621722260000|2021-05-22 22:24:20|2340.16|2327.16|2343.81|2330.81|2344.16|2331.16|2340.04|2327.04|40
1621722270000|2021-05-22 22:24:30|2344.08|2331.08|2342.3|2329.3|2345.33|2332.33|2342.3|2329.3|39
1621722280000|2021-05-22 22:24:40|2342.07|2329.07|2341.39|2328.39|2342.07|2329.07|2340.78|2327.78|39
1621722290000|2021-05-22 22:24:50|2341.33|2328.33|2337.71|2324.71|2341.38|2328.38|2337.28|2324.28|39
1621722300000|2021-05-22 22:25:00|2338.09|2325.09|2338.19|2325.19|2338.78|2325.78|2337.52|2324.52|39
1621722310000|2021-05-22 22:25:10|2338.51|2325.51|2341.31|2328.31|2341.31|2328.31|2338.51|2325.51|36
1621722320000|2021-05-22 22:25:20|2341.13|2328.13|2342.01|2329.01|2342.35|2329.35|2340.56|2327.56|39
1621722330000|2021-05-22 22:25:30|2342.2|2329.2|2346.65|2333.65|2346.65|2333.65|2342.08|2329.08|39
1621722340000|2021-05-22 22:25:40|2347.97|2334.97|2350.9|2337.9|2351.64|2338.64|2347.21|2334.21|39
1621722350000|2021-05-22 22:25:50|2350.98|2337.98|2346.94|2333.94|2350.98|2337.98|2345.43|2332.43|40
1621722360000|2021-05-22 22:26:00|2347.3|2334.3|2346.91|2333.91|2347.56|2334.56|2345.56|2332.56|40
1621722370000|2021-05-22 22:26:10|2347.02|2334.02|2347.58|2334.58|2348.25|2335.25|2345.21|2332.21|39
1621722380000|2021-05-22 22:26:20|2346.96|2333.96|2344.95|2331.95|2347.08|2334.08|2344.9|2331.9|37
1621722390000|2021-05-22 22:26:30|2344.93|2331.93|2345.69|2332.69|2345.71|2332.71|2344.62|2331.62|37
1621722400000|2021-05-22 22:26:40|2345.7|2332.7|2344.48|2331.48|2346.02|2333.02|2344.43|2331.43|40
1621722410000|2021-05-22 22:26:50|2344.39|2331.39|2344.28|2331.28|2344.45|2331.45|2343.37|2330.37|39
1621722420000|2021-05-22 22:27:00|2344.19|2331.19|2344.26|2331.26|2346.09|2333.09|2343.93|2330.93|38
1621722430000|2021-05-22 22:27:10|2344.38|2331.38|2346.63|2333.63|2346.63|2333.63|2344.01|2331.01|38
1621722440000|2021-05-22 22:27:20|2346.95|2333.95|2348.66|2335.66|2350.57|2337.57|2346.95|2333.95|39
1621722450000|2021-05-22 22:27:30|2348.52|2335.52|2349.75|2336.75|2349.75|2336.75|2347.36|2334.36|38
1621722460000|2021-05-22 22:27:40|2349.76|2336.76|2350.3|2337.3|2350.3|2337.3|2348.55|2335.55|37
1621722470000|2021-05-22 22:27:50|2350.31|2337.31|2350.83|2337.83|2350.91|2337.91|2349.51|2336.51|34
1621722480000|2021-05-22 22:28:00|2350.85|2337.85|2350.65|2337.65|2351.19|2338.19|2350.57|2337.57|36
1621722490000|2021-05-22 22:28:10|2350.58|2337.58|2349.13|2336.13|2351.08|2338.08|2348.56|2335.56|39
1621722500000|2021-05-22 22:28:20|2349.3|2336.3|2350.63|2337.63|2350.95|2337.95|2348.57|2335.57|36
1621722510000|2021-05-22 22:28:30|2350.89|2337.89|2352.38|2339.38|2352.38|2339.38|2350.56|2337.56|35
1621722520000|2021-05-22 22:28:40|2352.36|2339.36|2352.29|2339.29|2352.37|2339.37|2351.05|2338.05|27
1621722530000|2021-05-22 22:28:50|2352.11|2339.11|2352.22|2339.22|2354.03|2341.03|2352.11|2339.11|37
1621722540000|2021-05-22 22:29:00|2352.55|2339.55|2353.95|2340.95|2354.11|2341.11|2352.3|2339.3|37
1621722550000|2021-05-22 22:29:10|2353.86|2340.86|2354.22|2341.22|2354.36|2341.36|2353.8|2340.8|36
1621722560000|2021-05-22 22:29:20|2354.25|2341.25|2356.01|2343.01|2356.01|2343.01|2354.05|2341.05|33
1621722570000|2021-05-22 22:29:30|2356.23|2343.23|2357.33|2344.33|2357.42|2344.42|2356.11|2343.11|39
1621722580000|2021-05-22 22:29:40|2357.34|2344.34|2357.66|2344.66|2357.94|2344.94|2357.33|2344.33|30
1621722590000|2021-05-22 22:29:50|2357.62|2344.62|2355.18|2342.18|2357.62|2344.62|2355.09|2342.09|34
1621722600000|2021-05-22 22:30:00|2355.17|2342.17|2354.14|2341.14|2355.8|2342.8|2354.14|2341.14|39
1621722610000|2021-05-22 22:30:10|2353.8|2340.8|2351.26|2338.26|2353.94|2340.94|2351.01|2338.01|35
1621722620000|2021-05-22 22:30:20|2350.59|2337.59|2349.3|2336.3|2350.76|2337.76|2348.98|2335.98|40
1621722630000|2021-05-22 22:30:30|2349.31|2336.31|2351.57|2338.57|2352.41|2339.41|2349.31|2336.31|38
1621722640000|2021-05-22 22:30:40|2351.52|2338.52|2353|2340|2353|2340|2351.35|2338.35|38
1621722650000|2021-05-22 22:30:50|2351.88|2338.88|2350.89|2337.89|2351.95|2338.95|2350.71|2337.71|32
1621722660000|2021-05-22 22:31:00|2350.94|2337.94|2355.69|2342.69|2355.69|2342.69|2350.94|2337.94|39
1621722670000|2021-05-22 22:31:10|2355.36|2342.36|2357.85|2344.85|2358.03|2345.03|2354.32|2341.32|39
1621722680000|2021-05-22 22:31:20|2357.53|2344.53|2358.13|2345.13|2358.52|2345.52|2357.02|2344.02|39
1621722690000|2021-05-22 22:31:30|2358.27|2345.27|2358.46|2345.46|2359.7|2346.7|2357.95|2344.95|38
1621722700000|2021-05-22 22:31:40|2358.43|2345.43|2356.53|2343.53|2358.5|2345.5|2356.53|2343.53|38
1621722710000|2021-05-22 22:31:50|2356.39|2343.39|2357.2|2344.2|2357.21|2344.21|2354.83|2341.83|37
1621722720000|2021-05-22 22:32:00|2356.98|2343.98|2354.94|2341.94|2357.17|2344.17|2354.85|2341.85|36
1621722730000|2021-05-22 22:32:10|2355.19|2342.19|2354.33|2341.33|2355.23|2342.23|2353.9|2340.9|40
1621722740000|2021-05-22 22:32:20|2354.16|2341.16|2354.46|2341.46|2355.41|2342.41|2353.99|2340.99|36
1621722750000|2021-05-22 22:32:30|2354.47|2341.47|2354.35|2341.35|2354.53|2341.53|2353.98|2340.98|25
1621722760000|2021-05-22 22:32:40|2354.36|2341.36|2357.6|2344.6|2357.71|2344.71|2354.36|2341.36|39
1621722770000|2021-05-22 22:32:50|2357.8|2344.8|2360.59|2347.59|2360.59|2347.59|2357.8|2344.8|39
1621722780000|2021-05-22 22:33:00|2360.56|2347.56|2362.04|2349.04|2362.04|2349.04|2360.12|2347.12|39
1621722790000|2021-05-22 22:33:10|2362.01|2349.01|2359.65|2346.65|2362.01|2349.01|2359.05|2346.05|38
1621722800000|2021-05-22 22:33:20|2359.51|2346.51|2357.07|2344.07|2359.58|2346.58|2356.71|2343.71|38
1621722810000|2021-05-22 22:33:30|2357.37|2344.37|2357.36|2344.36|2357.95|2344.95|2356.01|2343.01|37
1621722820000|2021-05-22 22:33:40|2356.67|2343.67|2355.1|2342.1|2356.92|2343.92|2355.1|2342.1|39
1621722830000|2021-05-22 22:33:50|2355.08|2342.08|2353.88|2340.88|2355.1|2342.1|2352.93|2339.93|36
1621722840000|2021-05-22 22:34:00|2354|2341|2355.02|2342.02|2355.46|2342.46|2352.85|2339.85|39
1621722850000|2021-05-22 22:34:10|2355.07|2342.07|2354.37|2341.37|2355.07|2342.07|2353.52|2340.52|37
1621722860000|2021-05-22 22:34:20|2354.85|2341.85|2355.52|2342.52|2355.52|2342.52|2354.85|2341.85|37
1621722870000|2021-05-22 22:34:30|2356.08|2343.08|2356.56|2343.56|2356.63|2343.63|2355.77|2342.77|32
1621722880000|2021-05-22 22:34:40|2356.27|2343.27|2353.26|2340.26|2356.27|2343.27|2353.26|2340.26|37
1621722890000|2021-05-22 22:34:50|2352.58|2339.58|2350.19|2337.19|2352.58|2339.58|2350.13|2337.13|40
1621722900000|2021-05-22 22:35:00|2350.56|2337.56|2347.97|2334.97|2350.71|2337.71|2347.97|2334.97|37
1621722910000|2021-05-22 22:35:10|2347.86|2334.86|2347.86|2334.86|2348.84|2335.84|2347.39|2334.39|38
1621722920000|2021-05-22 22:35:20|2347.8|2334.8|2350.01|2337.01|2350.17|2337.17|2347.47|2334.47|37
1621722930000|2021-05-22 22:35:30|2349.98|2336.98|2349.56|2336.56|2350.08|2337.08|2349.11|2336.11|36
1621722940000|2021-05-22 22:35:40|2349.6|2336.6|2351.36|2338.36|2351.43|2338.43|2349.6|2336.6|37
1621722950000|2021-05-22 22:35:50|2350.92|2337.92|2348.51|2335.51|2351.12|2338.12|2348.39|2335.39|40
1621722960000|2021-05-22 22:36:00|2348.31|2335.31|2343.88|2330.88|2348.44|2335.44|2343.74|2330.74|38
1621722970000|2021-05-22 22:36:10|2343.69|2330.69|2344.01|2331.01|2344.47|2331.47|2343.45|2330.45|39
1621722980000|2021-05-22 22:36:20|2344.18|2331.18|2344.03|2331.03|2344.72|2331.72|2343.7|2330.7|38
1621722990000|2021-05-22 22:36:30|2343.59|2330.59|2340.24|2327.24|2344.21|2331.21|2340.23|2327.23|39
1621723000000|2021-05-22 22:36:40|2340.32|2327.32|2340.52|2327.52|2341.19|2328.19|2339.64|2326.64|39
1621723010000|2021-05-22 22:36:50|2340.66|2327.66|2340.91|2327.91|2340.91|2327.91|2339.96|2326.96|36
1621723020000|2021-05-22 22:37:00|2340.88|2327.88|2341.08|2328.08|2342.15|2329.15|2340.65|2327.65|37
1621723030000|2021-05-22 22:37:10|2340.96|2327.96|2343.4|2330.4|2343.4|2330.4|2340.96|2327.96|34
1621723040000|2021-05-22 22:37:20|2343.33|2330.33|2345.11|2332.11|2345.6|2332.6|2343.27|2330.27|34
1621723050000|2021-05-22 22:37:30|2345.2|2332.2|2342.75|2329.75|2345.46|2332.46|2342.57|2329.57|39
1621723060000|2021-05-22 22:37:40|2342.62|2329.62|2338.99|2325.99|2342.76|2329.76|2338.82|2325.82|39
1621723070000|2021-05-22 22:37:50|2339.19|2326.19|2340.02|2327.02|2340.21|2327.21|2339.19|2326.19|39
1621723080000|2021-05-22 22:38:00|2339.93|2326.93|2339.77|2326.77|2340.39|2327.39|2339.64|2326.64|39
1621723090000|2021-05-22 22:38:10|2339.78|2326.78|2339.27|2326.27|2340.31|2327.31|2338.96|2325.96|37
1621723100000|2021-05-22 22:38:20|2339.07|2326.07|2337.27|2324.27|2339.23|2326.23|2337.27|2324.27|36
1621723110000|2021-05-22 22:38:30|2337.18|2324.18|2337.2|2324.2|2337.5|2324.5|2336.74|2323.74|34
1621723120000|2021-05-22 22:38:40|2337.56|2324.56|2340.37|2327.37|2340.59|2327.59|2337.42|2324.42|39
1621723130000|2021-05-22 22:38:50|2339.95|2326.95|2340.35|2327.35|2341.03|2328.03|2339.95|2326.95|36
1621723140000|2021-05-22 22:39:00|2340.5|2327.5|2343.67|2330.67|2343.67|2330.67|2339.8|2326.8|38
1621723150000|2021-05-22 22:39:10|2343.61|2330.61|2342.28|2329.28|2344.15|2331.15|2342.28|2329.28|40
1621723160000|2021-05-22 22:39:20|2342.08|2329.08|2343.24|2330.24|2343.25|2330.25|2341.75|2328.75|35
1621723170000|2021-05-22 22:39:30|2343.45|2330.45|2343.51|2330.51|2343.72|2330.72|2343.03|2330.03|36
1621723180000|2021-05-22 22:39:40|2343.31|2330.31|2342.52|2329.52|2343.43|2330.43|2342.15|2329.15|36
1621723190000|2021-05-22 22:39:50|2342.93|2329.93|2344|2331|2344.25|2331.25|2342.7|2329.7|38
1621723200000|2021-05-22 22:40:00|2344.11|2331.11|2345.78|2332.78|2346.05|2333.05|2344.11|2331.11|31
1621723210000|2021-05-22 22:40:10|2345.76|2332.76|2348.52|2335.52|2348.52|2335.52|2345.76|2332.76|33
1621723220000|2021-05-22 22:40:20|2348.54|2335.54|2346.51|2333.51|2348.69|2335.69|2346.5|2333.5|40
1621723230000|2021-05-22 22:40:30|2346.5|2333.5|2343.69|2330.69|2346.5|2333.5|2343.36|2330.36|38
1621723240000|2021-05-22 22:40:40|2344.02|2331.02|2343.27|2330.27|2344.29|2331.29|2343.14|2330.14|36
1621723250000|2021-05-22 22:40:50|2343.32|2330.32|2343.72|2330.72|2344.25|2331.25|2342.72|2329.72|38
1621723260000|2021-05-22 22:41:00|2343.26|2330.26|2344.34|2331.34|2344.4|2331.4|2342.26|2329.26|35
1621723270000|2021-05-22 22:41:10|2344.57|2331.57|2345.32|2332.32|2346.68|2333.68|2344.52|2331.52|39
1621723280000|2021-05-22 22:41:20|2345.44|2332.44|2346.07|2333.07|2346.07|2333.07|2345.01|2332.01|38
1621723290000|2021-05-22 22:41:30|2346.16|2333.16|2346.73|2333.73|2346.75|2333.75|2345.27|2332.27|38
1621723300000|2021-05-22 22:41:40|2346.78|2333.78|2349.32|2336.32|2349.37|2336.37|2346.77|2333.77|33
1621723310000|2021-05-22 22:41:50|2349.54|2336.54|2348.66|2335.66|2350.23|2337.23|2348.48|2335.48|39
1621723320000|2021-05-22 22:42:00|2348.68|2335.68|2345.03|2332.03|2348.68|2335.68|2344.61|2331.61|36
1621723330000|2021-05-22 22:42:10|2345.2|2332.2|2344.68|2331.68|2346.63|2333.63|2344.68|2331.68|38
1621723340000|2021-05-22 22:42:20|2344.69|2331.69|2344.23|2331.23|2344.69|2331.69|2343.95|2330.95|31
1621723350000|2021-05-22 22:42:30|2344.32|2331.32|2343.37|2330.37|2344.32|2331.32|2343.21|2330.21|36
1621723360000|2021-05-22 22:42:40|2343.78|2330.78|2343.27|2330.27|2343.8|2330.8|2342.85|2329.85|36
1621723370000|2021-05-22 22:42:50|2340.72|2327.72|2343.16|2330.16|2343.3|2330.3|2340.06|2327.06|38
1621723380000|2021-05-22 22:43:00|2342.93|2329.93|2341.88|2328.88|2343.12|2330.12|2341.65|2328.65|38
1621723390000|2021-05-22 22:43:10|2341.91|2328.91|2340.63|2327.63|2342.55|2329.55|2340.47|2327.47|36
1621723400000|2021-05-22 22:43:20|2340.34|2327.34|2337.16|2324.16|2340.34|2327.34|2336.53|2323.53|37
1621723410000|2021-05-22 22:43:30|2337.17|2324.17|2337.31|2324.31|2338.57|2325.57|2337.1|2324.1|39
1621723420000|2021-05-22 22:43:40|2337.29|2324.29|2335.73|2322.73|2337.29|2324.29|2335.72|2322.72|32
1621723430000|2021-05-22 22:43:50|2335.68|2322.68|2335.46|2322.46|2335.68|2322.68|2332.69|2319.69|40
1621723440000|2021-05-22 22:44:00|2334.83|2321.83|2333.06|2320.06|2334.83|2321.83|2332.6|2319.6|36
1621723450000|2021-05-22 22:44:10|2333.46|2320.46|2333.15|2320.15|2334.3|2321.3|2332.84|2319.84|39
1621723460000|2021-05-22 22:44:20|2333.48|2320.48|2334.85|2321.85|2334.85|2321.85|2332.98|2319.98|38
1621723470000|2021-05-22 22:44:30|2335.17|2322.17|2333.59|2320.59|2335.79|2322.79|2333.59|2320.59|38
1621723480000|2021-05-22 22:44:40|2333.28|2320.28|2333.04|2320.04|2333.28|2320.28|2332.15|2319.15|38
1621723490000|2021-05-22 22:44:50|2332.95|2319.95|2334.27|2321.27|2335.55|2322.55|2332.95|2319.95|38
1621723500000|2021-05-22 22:45:00|2334.23|2321.23|2339.71|2326.71|2339.71|2326.71|2334.17|2321.17|38
1621723510000|2021-05-22 22:45:10|2340.11|2327.11|2340.68|2327.68|2340.68|2327.68|2339.6|2326.6|37
1621723520000|2021-05-22 22:45:20|2340.49|2327.49|2341.55|2328.55|2341.65|2328.65|2340.3|2327.3|35
1621723530000|2021-05-22 22:45:30|2341.69|2328.69|2338.26|2325.26|2341.69|2328.69|2338.26|2325.26|36
1621723540000|2021-05-22 22:45:40|2337.89|2324.89|2334.88|2321.88|2337.94|2324.94|2334.5|2321.5|37
1621723550000|2021-05-22 22:45:50|2334.77|2321.77|2333.96|2320.96|2334.77|2321.77|2333.39|2320.39|36
1621723560000|2021-05-22 22:46:00|2333.64|2320.64|2334.78|2321.78|2335.07|2322.07|2333.64|2320.64|38
1621723570000|2021-05-22 22:46:10|2334.91|2321.91|2341.27|2328.27|2341.46|2328.46|2334.91|2321.91|35
1621723580000|2021-05-22 22:46:20|2341.39|2328.39|2340.21|2327.21|2342.21|2329.21|2340.21|2327.21|40
1621723590000|2021-05-22 22:46:30|2339.97|2326.97|2339.99|2326.99|2341.82|2328.82|2339.83|2326.83|37
1621723600000|2021-05-22 22:46:40|2340.04|2327.04|2340.85|2327.85|2341.26|2328.26|2339.46|2326.46|39
1621723610000|2021-05-22 22:46:50|2341.22|2328.22|2340.74|2327.74|2342.07|2329.07|2340.4|2327.4|38
1621723620000|2021-05-22 22:47:00|2340.13|2327.13|2338.35|2325.35|2340.86|2327.86|2337.47|2324.47|35
1621723630000|2021-05-22 22:47:10|2338.89|2325.89|2340|2327|2341.07|2328.07|2338.77|2325.77|38
1621723640000|2021-05-22 22:47:20|2339.55|2326.55|2339.96|2326.96|2340.13|2327.13|2339.06|2326.06|39
1621723650000|2021-05-22 22:47:30|2340.06|2327.06|2340.11|2327.11|2340.13|2327.13|2339.74|2326.74|30
1621723660000|2021-05-22 22:47:40|2340.06|2327.06|2338.44|2325.44|2340.06|2327.06|2338.36|2325.36|33
1621723670000|2021-05-22 22:47:50|2339.13|2326.13|2340.67|2327.67|2340.75|2327.75|2338.5|2325.5|37
1621723680000|2021-05-22 22:48:00|2340.65|2327.65|2341.27|2328.27|2341.46|2328.46|2340.27|2327.27|40
1621723690000|2021-05-22 22:48:10|2341.41|2328.41|2342.03|2329.03|2342.66|2329.66|2341.41|2328.41|35
1621723700000|2021-05-22 22:48:20|2342.13|2329.13|2341.68|2328.68|2342.13|2329.13|2340.45|2327.45|37
1621723710000|2021-05-22 22:48:30|2341.64|2328.64|2341.26|2328.26|2342.26|2329.26|2340.63|2327.63|39
1621723720000|2021-05-22 22:48:40|2341.08|2328.08|2339.15|2326.15|2341.11|2328.11|2339.15|2326.15|33
1621723730000|2021-05-22 22:48:50|2338.97|2325.97|2341.71|2328.71|2341.71|2328.71|2338.97|2325.97|33
1621723740000|2021-05-22 22:49:00|2341.73|2328.73|2343.13|2330.13|2343.13|2330.13|2341.43|2328.43|36
1621723750000|2021-05-22 22:49:10|2343.35|2330.35|2342.11|2329.11|2343.62|2330.62|2341.76|2328.76|38
1621723760000|2021-05-22 22:49:20|2342.6|2329.6|2340.82|2327.82|2342.74|2329.74|2340.48|2327.48|35
1621723770000|2021-05-22 22:49:30|2341|2328|2342.13|2329.13|2342.21|2329.21|2340.53|2327.53|30
1621723780000|2021-05-22 22:49:40|2342.29|2329.29|2341.72|2328.72|2342.89|2329.89|2341.63|2328.63|36
1621723790000|2021-05-22 22:49:50|2341.74|2328.74|2341.31|2328.31|2342.55|2329.55|2340.85|2327.85|32
1621723800000|2021-05-22 22:50:00|2341.16|2328.16|2339.08|2326.08|2341.16|2328.16|2339.06|2326.06|36
1621723810000|2021-05-22 22:50:10|2339.09|2326.09|2336.97|2323.97|2339.63|2326.63|2336.97|2323.97|35
1621723820000|2021-05-22 22:50:20|2337.33|2324.33|2332.75|2319.75|2337.33|2324.33|2332.68|2319.68|39
1621723830000|2021-05-22 22:50:30|2332.74|2319.74|2333.5|2320.5|2333.75|2320.75|2332.36|2319.36|33
1621723840000|2021-05-22 22:50:40|2333.53|2320.53|2334.58|2321.58|2335.52|2322.52|2333.53|2320.53|35
1621723850000|2021-05-22 22:50:50|2334.71|2321.71|2336.29|2323.29|2336.88|2323.88|2334.51|2321.51|33
1621723860000|2021-05-22 22:51:00|2336.15|2323.15|2338.43|2325.43|2338.43|2325.43|2335.55|2322.55|34
1621723870000|2021-05-22 22:51:10|2338.51|2325.51|2340.09|2327.09|2340.32|2327.32|2338.51|2325.51|39
1621723880000|2021-05-22 22:51:20|2340.1|2327.1|2338.44|2325.44|2340.41|2327.41|2338.18|2325.18|33
1621723890000|2021-05-22 22:51:30|2337.9|2324.9|2335.84|2322.84|2337.9|2324.9|2335.73|2322.73|34
1621723900000|2021-05-22 22:51:40|2335.82|2322.82|2335.27|2322.27|2335.84|2322.84|2334.94|2321.94|37
1621723910000|2021-05-22 22:51:50|2335.23|2322.23|2333.63|2320.63|2335.23|2322.23|2331.57|2318.57|38
1621723920000|2021-05-22 22:52:00|2333.62|2320.62|2333.68|2320.68|2334.71|2321.71|2333.06|2320.06|36
1621723930000|2021-05-22 22:52:10|2333.86|2320.86|2332.9|2319.9|2334.22|2321.22|2332.53|2319.53|34
1621723940000|2021-05-22 22:52:20|2332.97|2319.97|2331.62|2318.62|2333|2320|2331.5|2318.5|33
1621723950000|2021-05-22 22:52:30|2331.44|2318.44|2331.27|2318.27|2331.89|2318.89|2330.37|2317.37|40
1621723960000|2021-05-22 22:52:40|2331.2|2318.2|2331.51|2318.51|2331.99|2318.99|2331.2|2318.2|39
1621723970000|2021-05-22 22:52:50|2331.66|2318.66|2331.26|2318.26|2331.85|2318.85|2331.22|2318.22|27
1621723980000|2021-05-22 22:53:00|2331.27|2318.27|2329.13|2316.13|2331.27|2318.27|2329.09|2316.09|35
1621723990000|2021-05-22 22:53:10|2329.16|2316.16|2327.13|2314.13|2329.25|2316.25|2326.7|2313.7|36
1621724000000|2021-05-22 22:53:20|2327.01|2314.01|2330.08|2317.08|2330.36|2317.36|2327.01|2314.01|37
1621724010000|2021-05-22 22:53:30|2330.24|2317.24|2329.82|2316.82|2330.82|2317.82|2329.82|2316.82|31
1621724020000|2021-05-22 22:53:40|2330.34|2317.34|2332.23|2319.23|2332.33|2319.33|2329.8|2316.8|32
1621724030000|2021-05-22 22:53:50|2332.21|2319.21|2329.14|2316.14|2332.21|2319.21|2328.99|2315.99|38
1621724040000|2021-05-22 22:54:00|2329.19|2316.19|2329.34|2316.34|2329.48|2316.48|2328.84|2315.84|33
1621724050000|2021-05-22 22:54:10|2329.61|2316.61|2331.32|2318.32|2331.34|2318.34|2329.61|2316.61|36
1621724060000|2021-05-22 22:54:20|2331.34|2318.34|2333.46|2320.46|2333.46|2320.46|2331.09|2318.09|36
1621724070000|2021-05-22 22:54:30|2333.53|2320.53|2333.31|2320.31|2334.41|2321.41|2332.48|2319.48|36
1621724080000|2021-05-22 22:54:40|2333.13|2320.13|2330.14|2317.14|2333.13|2320.13|2329.95|2316.95|35
1621724090000|2021-05-22 22:54:50|2329.97|2316.97|2329.64|2316.64|2330.7|2317.7|2329.64|2316.64|37
1621724100000|2021-05-22 22:55:00|2329.72|2316.72|2330.69|2317.69|2331.43|2318.43|2329.72|2316.72|35
1621724110000|2021-05-22 22:55:10|2330.8|2317.8|2330.54|2317.54|2330.84|2317.84|2330|2317|28
1621724120000|2021-05-22 22:55:20|2330.87|2317.87|2332.52|2319.52|2332.7|2319.7|2330.87|2317.87|37
1621724130000|2021-05-22 22:55:30|2332.4|2319.4|2333.87|2320.87|2333.87|2320.87|2332.4|2319.4|36
1621724140000|2021-05-22 22:55:40|2333.88|2320.88|2335.15|2322.15|2335.74|2322.74|2333.88|2320.88|31
1621724150000|2021-05-22 22:55:50|2335.2|2322.2|2337|2324|2337|2324|2334.61|2321.61|36
1621724160000|2021-05-22 22:56:00|2336.99|2323.99|2336.18|2323.18|2337.26|2324.26|2336.13|2323.13|38
1621724170000|2021-05-22 22:56:10|2336.26|2323.26|2339.52|2326.52|2339.52|2326.52|2336.26|2323.26|34
1621724180000|2021-05-22 22:56:20|2339.55|2326.55|2339.03|2326.03|2339.55|2326.55|2337.8|2324.8|37
1621724190000|2021-05-22 22:56:30|2339.3|2326.3|2340.89|2327.89|2341.34|2328.34|2339.29|2326.29|36
1621724200000|2021-05-22 22:56:40|2340.95|2327.95|2340.88|2327.88|2342.02|2329.02|2340.88|2327.88|39
1621724210000|2021-05-22 22:56:50|2340.87|2327.87|2343.31|2330.31|2343.31|2330.31|2340.65|2327.65|36
1621724220000|2021-05-22 22:57:00|2343.46|2330.46|2340.21|2327.21|2343.58|2330.58|2340.21|2327.21|37
1621724230000|2021-05-22 22:57:10|2340.2|2327.2|2337.09|2324.09|2340.2|2327.2|2337.08|2324.08|38
1621724240000|2021-05-22 22:57:20|2337.24|2324.24|2335.86|2322.86|2337.52|2324.52|2335.64|2322.64|36
1621724250000|2021-05-22 22:57:30|2336.05|2323.05|2336.7|2323.7|2337.49|2324.49|2336.02|2323.02|34
1621724260000|2021-05-22 22:57:40|2336.69|2323.69|2338.74|2325.74|2339.4|2326.4|2336.69|2323.69|37
1621724270000|2021-05-22 22:57:50|2338.66|2325.66|2340.45|2327.45|2340.57|2327.57|2338.66|2325.66|36
1621724280000|2021-05-22 22:58:00|2340.12|2327.12|2341.44|2328.44|2341.44|2328.44|2339.98|2326.98|33
1621724290000|2021-05-22 22:58:10|2341.55|2328.55|2344.02|2331.02|2344.02|2331.02|2341.38|2328.38|35
1621724300000|2021-05-22 22:58:20|2344.25|2331.25|2344.42|2331.42|2344.99|2331.99|2343.46|2330.46|38
1621724310000|2021-05-22 22:58:30|2344.48|2331.48|2345.96|2332.96|2346.03|2333.03|2343.28|2330.28|37
1621724320000|2021-05-22 22:58:40|2345.95|2332.95|2345.54|2332.54|2346.46|2333.46|2345.54|2332.54|36
1621724330000|2021-05-22 22:58:50|2345.55|2332.55|2347.54|2334.54|2347.97|2334.97|2345.55|2332.55|36
1621724340000|2021-05-22 22:59:00|2347.56|2334.56|2343.75|2330.75|2347.56|2334.56|2343.75|2330.75|38
1621724350000|2021-05-22 22:59:10|2343.54|2330.54|2342.88|2329.88|2343.54|2330.54|2342.54|2329.54|36
1621724360000|2021-05-22 22:59:20|2342.92|2329.92|2344.43|2331.43|2344.53|2331.53|2342.66|2329.66|33
1621724370000|2021-05-22 22:59:30|2344.41|2331.41|2342.98|2329.98|2344.62|2331.62|2342.98|2329.98|31
1621724380000|2021-05-22 22:59:40|2342.84|2329.84|2341.78|2328.78|2342.84|2329.84|2341.25|2328.25|36
1621724390000|2021-05-22 22:59:50|2342.32|2329.32|2345.42|2332.42|2345.42|2332.42|2342.28|2329.28|37
1621724400000|2021-05-22 23:00:00|2345.5|2332.5|2345.99|2332.99|2346.65|2333.65|2344.86|2331.86|37
1621724410000|2021-05-22 23:00:10|2345.84|2332.84|2345.3|2332.3|2346.14|2333.14|2345.3|2332.3|38
1621724420000|2021-05-22 23:00:20|2345.37|2332.37|2342.68|2329.68|2345.37|2332.37|2342.64|2329.64|33
1621724430000|2021-05-22 23:00:30|2342.67|2329.67|2342.22|2329.22|2342.98|2329.98|2342|2329|38
1621724440000|2021-05-22 23:00:40|2342.23|2329.23|2345.94|2332.94|2345.94|2332.94|2342.23|2329.23|35
1621724450000|2021-05-22 23:00:50|2345.98|2332.98|2348.42|2335.42|2348.42|2335.42|2345.98|2332.98|40
1621724460000|2021-05-22 23:01:00|2348.55|2335.55|2353.17|2340.17|2353.17|2340.17|2348.55|2335.55|38
1621724470000|2021-05-22 23:01:10|2353.53|2340.53|2351.38|2338.38|2353.64|2340.64|2351.17|2338.17|40
1621724480000|2021-05-22 23:01:20|2351.65|2338.65|2352.07|2339.07|2353.14|2340.14|2351.65|2338.65|40
1621724490000|2021-05-22 23:01:30|2352.15|2339.15|2353.95|2340.95|2353.95|2340.95|2351.6|2338.6|37
1621724500000|2021-05-22 23:01:40|2354.26|2341.26|2355.38|2342.38|2356.2|2343.2|2354.26|2341.26|38
1621724510000|2021-05-22 23:01:50|2355.02|2342.02|2351.91|2338.91|2355.21|2342.21|2351.91|2338.91|35
1621724520000|2021-05-22 23:02:00|2352.17|2339.17|2349.89|2336.89|2352.5|2339.5|2349.73|2336.73|35
1621724530000|2021-05-22 23:02:10|2349.68|2336.68|2350.16|2337.16|2350.19|2337.19|2349.45|2336.45|36
1621724540000|2021-05-22 23:02:20|2349.61|2336.61|2350.8|2337.8|2350.8|2337.8|2348.78|2335.78|36
1621724550000|2021-05-22 23:02:30|2351.17|2338.17|2352.82|2339.82|2353.08|2340.08|2350.93|2337.93|36
1621724560000|2021-05-22 23:02:40|2353.05|2340.05|2351.93|2338.93|2353.05|2340.05|2350.85|2337.85|36
1621724570000|2021-05-22 23:02:50|2351.97|2338.97|2352.64|2339.64|2352.75|2339.75|2351.47|2338.47|35
1621724580000|2021-05-22 23:03:00|2352.55|2339.55|2355.65|2342.65|2355.65|2342.65|2352.38|2339.38|38
1621724590000|2021-05-22 23:03:10|2355.54|2342.54|2354.98|2341.98|2355.54|2342.54|2354.56|2341.56|34
1621724600000|2021-05-22 23:03:20|2355.05|2342.05|2354.34|2341.34|2355.05|2342.05|2354.24|2341.24|33
1621724610000|2021-05-22 23:03:30|2354.37|2341.37|2354.02|2341.02|2355.08|2342.08|2353.23|2340.23|36
1621724620000|2021-05-22 23:03:40|2354.03|2341.03|2352.04|2339.04|2354.03|2341.03|2351.28|2338.28|31
1621724630000|2021-05-22 23:03:50|2351.96|2338.96|2354.35|2341.35|2354.44|2341.44|2351.44|2338.44|32
1621724640000|2021-05-22 23:04:00|2354.16|2341.16|2354.44|2341.44|2354.44|2341.44|2352.52|2339.52|36
1621724650000|2021-05-22 23:04:10|2353.86|2340.86|2352.88|2339.88|2354.7|2341.7|2352.71|2339.71|34
1621724660000|2021-05-22 23:04:20|2353.06|2340.06|2354.42|2341.42|2354.98|2341.98|2353.06|2340.06|36
1621724670000|2021-05-22 23:04:30|2354.44|2341.44|2354.58|2341.58|2354.67|2341.67|2354.34|2341.34|17
1621724680000|2021-05-22 23:04:40|2354.52|2341.52|2354.9|2341.9|2354.98|2341.98|2354.36|2341.36|25
1621724690000|2021-05-22 23:04:50|2354.88|2341.88|2352.19|2339.19|2354.91|2341.91|2351.88|2338.88|34
1621724700000|2021-05-22 23:05:00|2352.35|2339.35|2354.98|2341.98|2354.99|2341.99|2352.33|2339.33|31
1621724710000|2021-05-22 23:05:10|2355.08|2342.08|2357.72|2344.72|2359.03|2346.03|2355.08|2342.08|34
1621724720000|2021-05-22 23:05:20|2357.66|2344.66|2355.03|2342.03|2357.66|2344.66|2354.97|2341.97|39
1621724730000|2021-05-22 23:05:30|2355.11|2342.11|2357.91|2344.91|2357.91|2344.91|2354.56|2341.56|36
1621724740000|2021-05-22 23:05:40|2357.84|2344.84|2356.83|2343.83|2358|2345|2356.65|2343.65|36
1621724750000|2021-05-22 23:05:50|2356.8|2343.8|2359.01|2346.01|2359.02|2346.02|2356.38|2343.38|33
1621724760000|2021-05-22 23:06:00|2358.77|2345.77|2361.01|2348.01|2361.1|2348.1|2357.34|2344.34|35
1621724770000|2021-05-22 23:06:10|2360.95|2347.95|2361.92|2348.92|2361.92|2348.92|2360.41|2347.41|34
1621724780000|2021-05-22 23:06:20|2362.12|2349.12|2361.74|2348.74|2363.46|2350.46|2361.74|2348.74|36
1621724790000|2021-05-22 23:06:30|2361.78|2348.78|2365.13|2352.13|2365.15|2352.15|2361.55|2348.55|38
1621724800000|2021-05-22 23:06:40|2365.24|2352.24|2365.55|2352.55|2365.59|2352.59|2364.63|2351.63|36
1621724810000|2021-05-22 23:06:50|2364.92|2351.92|2365.27|2352.27|2365.52|2352.52|2363.89|2350.89|39
1621724820000|2021-05-22 23:07:00|2365.41|2352.41|2366.66|2353.66|2367.45|2354.45|2365.41|2352.41|35
1621724830000|2021-05-22 23:07:10|2366.78|2353.78|2365.27|2352.27|2367.69|2354.69|2365.12|2352.12|36
1621724840000|2021-05-22 23:07:20|2365.59|2352.59|2365.85|2352.85|2366.08|2353.08|2365.36|2352.36|35
1621724850000|2021-05-22 23:07:30|2365.98|2352.98|2369.22|2356.22|2369.22|2356.22|2365.94|2352.94|38
1621724860000|2021-05-22 23:07:40|2369.27|2356.27|2367.07|2354.07|2370.15|2357.15|2366.95|2353.95|36
1621724870000|2021-05-22 23:07:50|2367.03|2354.03|2366.54|2353.54|2367.56|2354.56|2366.54|2353.54|36
1621724880000|2021-05-22 23:08:00|2366.53|2353.53|2368.56|2355.56|2368.56|2355.56|2366.53|2353.53|35
1621724890000|2021-05-22 23:08:10|2368.55|2355.55|2369.93|2356.93|2370.52|2357.52|2368.34|2355.34|33
1621724900000|2021-05-22 23:08:20|2369.89|2356.89|2369.06|2356.06|2370.1|2357.1|2368.9|2355.9|34
1621724910000|2021-05-22 23:08:30|2369.09|2356.09|2373.89|2360.89|2373.9|2360.9|2369.09|2356.09|38
1621724920000|2021-05-22 23:08:40|2373.95|2360.95|2374.55|2361.55|2374.75|2361.75|2373.69|2360.69|40
1621724930000|2021-05-22 23:08:50|2374.38|2361.38|2376.33|2363.33|2376.37|2363.37|2374.16|2361.16|36
1621724940000|2021-05-22 23:09:00|2376.32|2363.32|2374.49|2361.49|2376.32|2363.32|2373.7|2360.7|37
1621724950000|2021-05-22 23:09:10|2374.39|2361.39|2375.37|2362.37|2375.37|2362.37|2373.47|2360.47|38
1621724960000|2021-05-22 23:09:20|2375.43|2362.43|2378.98|2365.98|2378.98|2365.98|2375.43|2362.43|36
1621724970000|2021-05-22 23:09:30|2378.97|2365.97|2377.98|2364.98|2379.02|2366.02|2377.77|2364.77|39
1621724980000|2021-05-22 23:09:40|2377.99|2364.99|2378.66|2365.66|2378.66|2365.66|2377.62|2364.62|37
1621724990000|2021-05-22 23:09:50|2378.69|2365.69|2379.83|2366.83|2379.83|2366.83|2378.69|2365.69|34
1621725000000|2021-05-22 23:10:00|2379.48|2366.48|2378.58|2365.58|2379.93|2366.93|2378.22|2365.22|31
1621725010000|2021-05-22 23:10:10|2378.52|2365.52|2374.67|2361.67|2378.53|2365.53|2374.67|2361.67|39
1621725020000|2021-05-22 23:10:20|2374.41|2361.41|2374.6|2361.6|2374.62|2361.62|2371.78|2358.78|40
1621725030000|2021-05-22 23:10:30|2374.64|2361.64|2374.07|2361.07|2375.47|2362.47|2373.68|2360.68|36
1621725040000|2021-05-22 23:10:40|2374.37|2361.37|2376.4|2363.4|2376.5|2363.5|2374.37|2361.37|33
1621725050000|2021-05-22 23:10:50|2376.46|2363.46|2375.02|2362.02|2376.46|2363.46|2374.41|2361.41|32
1621725060000|2021-05-22 23:11:00|2375.19|2362.19|2375.2|2362.2|2376.53|2363.53|2375.19|2362.19|34
1621725070000|2021-05-22 23:11:10|2375.25|2362.25|2375.46|2362.46|2375.5|2362.5|2374.15|2361.15|37
1621725080000|2021-05-22 23:11:20|2375.4|2362.4|2373.31|2360.31|2375.4|2362.4|2371.26|2358.26|37
1621725090000|2021-05-22 23:11:30|2373.27|2360.27|2375.11|2362.11|2375.11|2362.11|2372.6|2359.6|40
1621725100000|2021-05-22 23:11:40|2375.22|2362.22|2378.79|2365.79|2378.81|2365.81|2375.22|2362.22|35
1621725110000|2021-05-22 23:11:50|2378.78|2365.78|2376.63|2363.63|2379.09|2366.09|2376.63|2363.63|34
1621725120000|2021-05-22 23:12:00|2376.62|2363.62|2377.7|2364.7|2377.73|2364.73|2376.55|2363.55|33
1621725130000|2021-05-22 23:12:10|2377.82|2364.82|2377.19|2364.19|2380.22|2367.22|2377.17|2364.17|37
1621725140000|2021-05-22 23:12:20|2377.25|2364.25|2377.69|2364.69|2378.57|2365.57|2377.13|2364.13|33
1621725150000|2021-05-22 23:12:30|2377.66|2364.66|2375.18|2362.18|2377.66|2364.66|2374.24|2361.24|33
1621725160000|2021-05-22 23:12:40|2375.17|2362.17|2376.58|2363.58|2376.62|2363.62|2374.64|2361.64|31
1621725170000|2021-05-22 23:12:50|2376.95|2363.95|2378.09|2365.09|2378.32|2365.32|2376.95|2363.95|37
1621725180000|2021-05-22 23:13:00|2378.08|2365.08|2377.22|2364.22|2378.19|2365.19|2377.22|2364.22|32
1621725190000|2021-05-22 23:13:10|2377.23|2364.23|2376.27|2363.27|2377.23|2364.23|2374.93|2361.93|29
1621725200000|2021-05-22 23:13:20|2376.42|2363.42|2375.86|2362.86|2377.22|2364.22|2375.75|2362.75|35
1621725210000|2021-05-22 23:13:30|2375.95|2362.95|2375.06|2362.06|2376.07|2363.07|2374.42|2361.42|36
1621725220000|2021-05-22 23:13:40|2374.99|2361.99|2373.84|2360.84|2374.99|2361.99|2373.42|2360.42|32
1621725230000|2021-05-22 23:13:50|2373.83|2360.83|2372.25|2359.25|2373.99|2360.99|2371.97|2358.97|28
1621725240000|2021-05-22 23:14:00|2372.4|2359.4|2375.5|2362.5|2375.55|2362.55|2372.4|2359.4|35
1621725250000|2021-05-22 23:14:10|2375.49|2362.49|2375.69|2362.69|2375.89|2362.89|2374.75|2361.75|34
1621725260000|2021-05-22 23:14:20|2375.53|2362.53|2375.49|2362.49|2375.79|2362.79|2375.48|2362.48|32
1621725270000|2021-05-22 23:14:30|2375.42|2362.42|2374.36|2361.36|2375.47|2362.47|2374.36|2361.36|20
1621725280000|2021-05-22 23:14:40|2374.31|2361.31|2372.39|2359.39|2374.31|2361.31|2371.94|2358.94|36
1621725290000|2021-05-22 23:14:50|2372.4|2359.4|2371.6|2358.6|2373.07|2360.07|2371.6|2358.6|35
1621725300000|2021-05-22 23:15:00|2371.58|2358.58|2368.69|2355.69|2371.64|2358.64|2368.47|2355.47|36
1621725310000|2021-05-22 23:15:10|2368.6|2355.6|2371.31|2358.31|2371.74|2358.74|2368.47|2355.47|40
1621725320000|2021-05-22 23:15:20|2371.22|2358.22|2369.97|2356.97|2371.36|2358.36|2369.97|2356.97|31
1621725330000|2021-05-22 23:15:30|2369.91|2356.91|2367.81|2354.81|2369.98|2356.98|2367.3|2354.3|38
1621725340000|2021-05-22 23:15:40|2367.8|2354.8|2366.01|2353.01|2367.93|2354.93|2365.61|2352.61|33
1621725350000|2021-05-22 23:15:50|2365.93|2352.93|2365.77|2352.77|2366.75|2353.75|2365.45|2352.45|36
1621725360000|2021-05-22 23:16:00|2365.75|2352.75|2366.28|2353.28|2366.45|2353.45|2365.51|2352.51|30
1621725370000|2021-05-22 23:16:10|2366.27|2353.27|2367.25|2354.25|2367.27|2354.27|2365.47|2352.47|33
1621725380000|2021-05-22 23:16:20|2367.24|2354.24|2366.75|2353.75|2367.24|2354.24|2366.65|2353.65|29
1621725390000|2021-05-22 23:16:30|2366.66|2353.66|2364.91|2351.91|2366.78|2353.78|2364.91|2351.91|38
1621725400000|2021-05-22 23:16:40|2364.87|2351.87|2364.94|2351.94|2365.16|2352.16|2364.64|2351.64|32
1621725410000|2021-05-22 23:16:50|2364.93|2351.93|2363.43|2350.43|2365.33|2352.33|2363.43|2350.43|35
1621725420000|2021-05-22 23:17:00|2363.44|2350.44|2363.49|2350.49|2364.15|2351.15|2363|2350|40
1621725430000|2021-05-22 23:17:10|2363.47|2350.47|2362.71|2349.71|2363.77|2350.77|2362.71|2349.71|35
1621725440000|2021-05-22 23:17:20|2362.76|2349.76|2363.98|2350.98|2364.02|2351.02|2362.76|2349.76|25
1621725450000|2021-05-22 23:17:30|2363.77|2350.77|2363.81|2350.81|2363.88|2350.88|2363.46|2350.46|32
1621725460000|2021-05-22 23:17:40|2363.96|2350.96|2364.73|2351.73|2366.3|2353.3|2363.96|2350.96|40
1621725470000|2021-05-22 23:17:50|2364.64|2351.64|2363.01|2350.01|2364.65|2351.65|2363.01|2350.01|37
1621725480000|2021-05-22 23:18:00|2362.84|2349.84|2363.17|2350.17|2363.64|2350.64|2362.84|2349.84|34
1621725490000|2021-05-22 23:18:10|2363.15|2350.15|2361.53|2348.53|2363.35|2350.35|2361.42|2348.42|38
1621725500000|2021-05-22 23:18:20|2361.35|2348.35|2360.55|2347.55|2361.35|2348.35|2360.27|2347.27|35
1621725510000|2021-05-22 23:18:30|2360.54|2347.54|2360.41|2347.41|2360.7|2347.7|2360.01|2347.01|31
1621725520000|2021-05-22 23:18:40|2360.48|2347.48|2362.21|2349.21|2362.45|2349.45|2360.48|2347.48|38
1621725530000|2021-05-22 23:18:50|2362.2|2349.2|2360.44|2347.44|2362.28|2349.28|2360.37|2347.37|33
1621725540000|2021-05-22 23:19:00|2360.41|2347.41|2361.97|2348.97|2362|2349|2360.28|2347.28|31
1621725550000|2021-05-22 23:19:10|2362|2349|2360.27|2347.27|2362.04|2349.04|2360.09|2347.09|32
1621725560000|2021-05-22 23:19:20|2359.78|2346.78|2361.69|2348.69|2361.69|2348.69|2359.78|2346.78|31
1621725570000|2021-05-22 23:19:30|2361.67|2348.67|2361.85|2348.85|2362.34|2349.34|2361.5|2348.5|35
1621725580000|2021-05-22 23:19:40|2361.83|2348.83|2361.23|2348.23|2361.83|2348.83|2360.95|2347.95|29
1621725590000|2021-05-22 23:19:50|2361.24|2348.24|2361.94|2348.94|2362.19|2349.19|2361.24|2348.24|32
1621725600000|2021-05-22 23:20:00|2361.99|2348.99|2364.9|2351.9|2364.9|2351.9|2361.99|2348.99|27
1621725610000|2021-05-22 23:20:10|2364.98|2351.98|2366.96|2353.96|2367.66|2354.66|2364.98|2351.98|38
1621725620000|2021-05-22 23:20:20|2367.03|2354.03|2367.38|2354.38|2367.6|2354.6|2365.95|2352.95|35
1621725630000|2021-05-22 23:20:30|2367.28|2354.28|2368.12|2355.12|2368.24|2355.24|2367.03|2354.03|33
1621725640000|2021-05-22 23:20:40|2368.02|2355.02|2368.46|2355.46|2368.46|2355.46|2367.78|2354.78|34
1621725650000|2021-05-22 23:20:50|2368.38|2355.38|2367.15|2354.15|2368.47|2355.47|2367.15|2354.15|29
1621725660000|2021-05-22 23:21:00|2367.16|2354.16|2363.87|2350.87|2367.32|2354.32|2363.87|2350.87|37
1621725670000|2021-05-22 23:21:10|2363.84|2350.84|2363.2|2350.2|2364.03|2351.03|2362.9|2349.9|34
1621725680000|2021-05-22 23:21:20|2362.91|2349.91|2362.17|2349.17|2363.61|2350.61|2360.79|2347.79|35
1621725690000|2021-05-22 23:21:30|2361.9|2348.9|2366.15|2353.15|2366.2|2353.2|2361.9|2348.9|38
1621725700000|2021-05-22 23:21:40|2366.25|2353.25|2363.76|2350.76|2366.6|2353.6|2363.76|2350.76|36
1621725710000|2021-05-22 23:21:50|2363.74|2350.74|2363.67|2350.67|2363.82|2350.82|2362.84|2349.84|37
1621725720000|2021-05-22 23:22:00|2363.63|2350.63|2365.13|2352.13|2365.14|2352.14|2363.63|2350.63|32
1621725730000|2021-05-22 23:22:10|2365.14|2352.14|2365.32|2352.32|2365.8|2352.8|2364.81|2351.81|33
1621725740000|2021-05-22 23:22:20|2365.31|2352.31|2365.44|2352.44|2365.68|2352.68|2364.41|2351.41|34
1621725750000|2021-05-22 23:22:30|2365.46|2352.46|2366.42|2353.42|2367.15|2354.15|2365.22|2352.22|36
1621725760000|2021-05-22 23:22:40|2366.41|2353.41|2366.94|2353.94|2367.06|2354.06|2365.53|2352.53|36
1621725770000|2021-05-22 23:22:50|2366.93|2353.93|2366.49|2353.49|2367.46|2354.46|2366.49|2353.49|30
1621725780000|2021-05-22 23:23:00|2366.37|2353.37|2363.72|2350.72|2366.37|2353.37|2363.72|2350.72|31
1621725790000|2021-05-22 23:23:10|2363.85|2350.85|2363.66|2350.66|2364.74|2351.74|2363.17|2350.17|35
1621725800000|2021-05-22 23:23:20|2363.67|2350.67|2363.62|2350.62|2363.67|2350.67|2361.59|2348.59|33
1621725810000|2021-05-22 23:23:30|2363.48|2350.48|2362.39|2349.39|2364.01|2351.01|2362.36|2349.36|30
1621725820000|2021-05-22 23:23:40|2362.28|2349.28|2362.34|2349.34|2362.34|2349.34|2361.12|2348.12|36
1621725830000|2021-05-22 23:23:50|2362.39|2349.39|2360.27|2347.27|2362.39|2349.39|2360.16|2347.16|35
1621725840000|2021-05-22 23:24:00|2360.4|2347.4|2361.08|2348.08|2361.08|2348.08|2360.4|2347.4|31
1621725850000|2021-05-22 23:24:10|2361.33|2348.33|2365.31|2352.31|2365.31|2352.31|2361.33|2348.33|39
1621725860000|2021-05-22 23:24:20|2365.34|2352.34|2364.88|2351.88|2365.34|2352.34|2364.26|2351.26|38
1621725870000|2021-05-22 23:24:30|2364.96|2351.96|2363.43|2350.43|2365.15|2352.15|2363.39|2350.39|35
1621725880000|2021-05-22 23:24:40|2363.21|2350.21|2364.87|2351.87|2365.16|2352.16|2362.98|2349.98|38
1621725890000|2021-05-22 23:24:50|2364.81|2351.81|2366.42|2353.42|2366.88|2353.88|2364.81|2351.81|34
1621725900000|2021-05-22 23:25:00|2366.31|2353.31|2366.33|2353.33|2366.76|2353.76|2366.31|2353.31|28
1621725910000|2021-05-22 23:25:10|2366.12|2353.12|2363.23|2350.23|2366.16|2353.16|2363.23|2350.23|38
1621725920000|2021-05-22 23:25:20|2363.41|2350.41|2362.52|2349.52|2363.41|2350.41|2362.52|2349.52|33
1621725930000|2021-05-22 23:25:30|2362.53|2349.53|2363.19|2350.19|2363.19|2350.19|2361.67|2348.67|33
1621725940000|2021-05-22 23:25:40|2363.78|2350.78|2363.48|2350.48|2364.58|2351.58|2363.31|2350.31|37
1621725950000|2021-05-22 23:25:50|2363.22|2350.22|2362.71|2349.71|2364.08|2351.08|2362.71|2349.71|35
1621725960000|2021-05-22 23:26:00|2362.78|2349.78|2361.99|2348.99|2363.31|2350.31|2361.8|2348.8|35
1621725970000|2021-05-22 23:26:10|2361.87|2348.87|2361.44|2348.44|2362.02|2349.02|2361.22|2348.22|32
1621725980000|2021-05-22 23:26:20|2361.54|2348.54|2361.11|2348.11|2362.15|2349.15|2360.94|2347.94|34
1621725990000|2021-05-22 23:26:30|2361.23|2348.23|2362.19|2349.19|2362.56|2349.56|2361.23|2348.23|34
1621726000000|2021-05-22 23:26:40|2362.18|2349.18|2360.59|2347.59|2362.48|2349.48|2360.4|2347.4|37
1621726010000|2021-05-22 23:26:50|2360.62|2347.62|2362.15|2349.15|2362.2|2349.2|2360.62|2347.62|33
1621726020000|2021-05-22 23:27:00|2362.1|2349.1|2360.39|2347.39|2362.1|2349.1|2360.3|2347.3|32
1621726030000|2021-05-22 23:27:10|2360.45|2347.45|2360.64|2347.64|2360.67|2347.67|2360.38|2347.38|26
1621726040000|2021-05-22 23:27:20|2360.6|2347.6|2360.04|2347.04|2360.6|2347.6|2359.82|2346.82|35
1621726050000|2021-05-22 23:27:30|2360.02|2347.02|2360.77|2347.77|2361.16|2348.16|2360|2347|28
1621726060000|2021-05-22 23:27:40|2360.92|2347.92|2359.87|2346.87|2361.07|2348.07|2359.87|2346.87|32
1621726070000|2021-05-22 23:27:50|2359.97|2346.97|2359.85|2346.85|2360.16|2347.16|2359.8|2346.8|29
1621726080000|2021-05-22 23:28:00|2359.84|2346.84|2360.46|2347.46|2360.92|2347.92|2359.84|2346.84|26
1621726090000|2021-05-22 23:28:10|2360.4|2347.4|2361.33|2348.33|2361.61|2348.61|2360.21|2347.21|32
1621726100000|2021-05-22 23:28:20|2361.35|2348.35|2359.9|2346.9|2361.68|2348.68|2359.82|2346.82|37
1621726110000|2021-05-22 23:28:30|2359.7|2346.7|2359.82|2346.82|2360.36|2347.36|2359.38|2346.38|36
1621726120000|2021-05-22 23:28:40|2359.71|2346.71|2359.25|2346.25|2360.17|2347.17|2358.87|2345.87|35
1621726130000|2021-05-22 23:28:50|2359.28|2346.28|2359.47|2346.47|2359.66|2346.66|2359.12|2346.12|28
1621726140000|2021-05-22 23:29:00|2359.37|2346.37|2356.46|2343.46|2359.37|2346.37|2356.46|2343.46|36
1621726150000|2021-05-22 23:29:10|2356.38|2343.38|2356.26|2343.26|2356.4|2343.4|2356.1|2343.1|26
1621726160000|2021-05-22 23:29:20|2356.32|2343.32|2355.64|2342.64|2356.32|2343.32|2355.57|2342.57|34
1621726170000|2021-05-22 23:29:30|2355.65|2342.65|2356.89|2343.89|2356.91|2343.91|2355.54|2342.54|33
1621726180000|2021-05-22 23:29:40|2356.96|2343.96|2356.51|2343.51|2357.05|2344.05|2356.44|2343.44|23
1621726190000|2021-05-22 23:29:50|2356.49|2343.49|2356.04|2343.04|2356.56|2343.56|2355.95|2342.95|33
1621726200000|2021-05-22 23:30:00|2356.13|2343.13|2355.44|2342.44|2356.39|2343.39|2355.44|2342.44|24
1621726210000|2021-05-22 23:30:10|2355.46|2342.46|2355.56|2342.56|2355.89|2342.89|2355.44|2342.44|25
1621726220000|2021-05-22 23:30:20|2355.54|2342.54|2353|2340|2355.54|2342.54|2353|2340|35
1621726230000|2021-05-22 23:30:30|2353.05|2340.05|2351.72|2338.72|2353.05|2340.05|2351.5|2338.5|37
1621726240000|2021-05-22 23:30:40|2351.68|2338.68|2349.9|2336.9|2351.94|2338.94|2349.53|2336.53|34
1621726250000|2021-05-22 23:30:50|2349.92|2336.92|2349.39|2336.39|2349.95|2336.95|2349.35|2336.35|30
1621726260000|2021-05-22 23:31:00|2349.35|2336.35|2349.83|2336.83|2350.78|2337.78|2349.35|2336.35|34
1621726270000|2021-05-22 23:31:10|2350.11|2337.11|2350.48|2337.48|2350.48|2337.48|2349.54|2336.54|32
1621726280000|2021-05-22 23:31:20|2350.43|2337.43|2350.62|2337.62|2351.82|2338.82|2350.43|2337.43|37
1621726290000|2021-05-22 23:31:30|2350.54|2337.54|2350.49|2337.49|2350.54|2337.54|2349.88|2336.88|33
1621726300000|2021-05-22 23:31:40|2350.48|2337.48|2349.99|2336.99|2350.51|2337.51|2349.81|2336.81|30
1621726310000|2021-05-22 23:31:50|2350.03|2337.03|2349.92|2336.92|2350.05|2337.05|2349.85|2336.85|26
1621726320000|2021-05-22 23:32:00|2349.98|2336.98|2351.93|2338.93|2351.95|2338.95|2349.56|2336.56|32
1621726330000|2021-05-22 23:32:10|2351.91|2338.91|2350.38|2337.38|2351.91|2338.91|2350.38|2337.38|31
1621726340000|2021-05-22 23:32:20|2350.37|2337.37|2351.03|2338.03|2351.05|2338.05|2350.36|2337.36|34
1621726350000|2021-05-22 23:32:30|2351.04|2338.04|2352.94|2339.94|2352.99|2339.99|2351.04|2338.04|33
1621726360000|2021-05-22 23:32:40|2352.97|2339.97|2352.83|2339.83|2353.62|2340.62|2352.79|2339.79|34
1621726370000|2021-05-22 23:32:50|2352.77|2339.77|2351.45|2338.45|2352.77|2339.77|2351.45|2338.45|38
1621726380000|2021-05-22 23:33:00|2351.41|2338.41|2350.19|2337.19|2351.42|2338.42|2350.15|2337.15|34
1621726390000|2021-05-22 23:33:10|2350.33|2337.33|2349.23|2336.23|2350.38|2337.38|2348.57|2335.57|31
1621726400000|2021-05-22 23:33:20|2349.15|2336.15|2350.04|2337.04|2350.18|2337.18|2349.07|2336.07|35
1621726410000|2021-05-22 23:33:30|2350.28|2337.28|2350.71|2337.71|2351.57|2338.57|2350.28|2337.28|36
1621726420000|2021-05-22 23:33:40|2350.65|2337.65|2349.22|2336.22|2350.65|2337.65|2349.11|2336.11|32
1621726430000|2021-05-22 23:33:50|2349.21|2336.21|2347.99|2334.99|2349.24|2336.24|2347.93|2334.93|24
1621726440000|2021-05-22 23:34:00|2348.01|2335.01|2349.27|2336.27|2349.44|2336.44|2348.01|2335.01|32
1621726450000|2021-05-22 23:34:10|2349.26|2336.26|2350.25|2337.25|2350.43|2337.43|2349.26|2336.26|32
1621726460000|2021-05-22 23:34:20|2350.1|2337.1|2347.58|2334.58|2350.1|2337.1|2347.58|2334.58|29
1621726470000|2021-05-22 23:34:30|2347.61|2334.61|2347.27|2334.27|2347.71|2334.71|2347.27|2334.27|29
1621726480000|2021-05-22 23:34:40|2347.38|2334.38|2347.28|2334.28|2347.38|2334.38|2345.95|2332.95|28
1621726490000|2021-05-22 23:34:50|2347.34|2334.34|2346.63|2333.63|2347.79|2334.79|2346.53|2333.53|34
1621726500000|2021-05-22 23:35:00|2346.62|2333.62|2344.62|2331.62|2346.62|2333.62|2344.41|2331.41|37
1621726510000|2021-05-22 23:35:10|2344.33|2331.33|2343.54|2330.54|2344.47|2331.47|2343.54|2330.54|37
1621726520000|2021-05-22 23:35:20|2343.66|2330.66|2339.74|2326.74|2343.66|2330.66|2339.4|2326.4|35
1621726530000|2021-05-22 23:35:30|2339.69|2326.69|2338.72|2325.72|2340.01|2327.01|2338.35|2325.35|36
1621726540000|2021-05-22 23:35:40|2338.7|2325.7|2341.52|2328.52|2341.52|2328.52|2338.7|2325.7|39
1621726550000|2021-05-22 23:35:50|2341.49|2328.49|2341.46|2328.46|2342.42|2329.42|2341.32|2328.32|38
1621726560000|2021-05-22 23:36:00|2341.44|2328.44|2340.58|2327.58|2341.54|2328.54|2340.54|2327.54|35
1621726570000|2021-05-22 23:36:10|2340.55|2327.55|2338.89|2325.89|2340.73|2327.73|2338.89|2325.89|26
1621726580000|2021-05-22 23:36:20|2338.9|2325.9|2340.45|2327.45|2340.51|2327.51|2338.65|2325.65|35
1621726590000|2021-05-22 23:36:30|2340.4|2327.4|2338.46|2325.46|2340.71|2327.71|2338.46|2325.46|37
1621726600000|2021-05-22 23:36:40|2338.47|2325.47|2338.55|2325.55|2338.55|2325.55|2336.53|2323.53|36
1621726610000|2021-05-22 23:36:50|2338.28|2325.28|2334.98|2321.98|2338.45|2325.45|2334.98|2321.98|36
1621726620000|2021-05-22 23:37:00|2334.96|2321.96|2330.99|2317.99|2334.99|2321.99|2330.47|2317.47|38
1621726630000|2021-05-22 23:37:10|2331|2318|2330.61|2317.61|2331|2318|2329.65|2316.65|39
1621726640000|2021-05-22 23:37:20|2330.67|2317.67|2328.86|2315.86|2330.86|2317.86|2328.85|2315.85|39
1621726650000|2021-05-22 23:37:30|2328.84|2315.84|2326.02|2313.02|2328.84|2315.84|2325.65|2312.65|37
1621726660000|2021-05-22 23:37:40|2325.89|2312.89|2329.6|2316.6|2329.6|2316.6|2325.07|2312.07|40
1621726670000|2021-05-22 23:37:50|2329.65|2316.65|2328.64|2315.64|2330.83|2317.83|2328.25|2315.25|38
1621726680000|2021-05-22 23:38:00|2328.63|2315.63|2327.19|2314.19|2329.78|2316.78|2326.9|2313.9|38
1621726690000|2021-05-22 23:38:10|2327.17|2314.17|2323.97|2310.97|2327.22|2314.22|2323.86|2310.86|37
1621726700000|2021-05-22 23:38:20|2323.96|2310.96|2323.59|2310.59|2324.32|2311.32|2322.2|2309.2|39
1621726710000|2021-05-22 23:38:30|2323.75|2310.75|2323.12|2310.12|2323.75|2310.75|2322.15|2309.15|40
1621726720000|2021-05-22 23:38:40|2323.81|2310.81|2322.59|2309.59|2324.56|2311.56|2322.21|2309.21|37
1621726730000|2021-05-22 23:38:50|2322.46|2309.46|2317.29|2304.29|2323.2|2310.2|2317.29|2304.29|38
1621726740000|2021-05-22 23:39:00|2317.13|2304.13|2318.43|2305.43|2318.85|2305.85|2316.16|2303.16|38
1621726750000|2021-05-22 23:39:10|2318.41|2305.41|2321.66|2308.66|2321.83|2308.83|2318.41|2305.41|37
1621726760000|2021-05-22 23:39:20|2321.53|2308.53|2318.25|2305.25|2321.53|2308.53|2317.34|2304.34|34
1621726770000|2021-05-22 23:39:30|2318.28|2305.28|2320.81|2307.81|2321.19|2308.19|2318.21|2305.21|38
1621726780000|2021-05-22 23:39:40|2320.72|2307.72|2318.2|2305.2|2320.72|2307.72|2317.96|2304.96|37
1621726790000|2021-05-22 23:39:50|2318.17|2305.17|2319.74|2306.74|2319.74|2306.74|2318.12|2305.12|33
1621726800000|2021-05-22 23:40:00|2320.23|2307.23|2324.79|2311.79|2324.79|2311.79|2319.97|2306.97|38
1621726810000|2021-05-22 23:40:10|2324.96|2311.96|2325.83|2312.83|2326.95|2313.95|2324.96|2311.96|38
1621726820000|2021-05-22 23:40:20|2325.93|2312.93|2324.96|2311.96|2325.99|2312.99|2323.31|2310.31|37
1621726830000|2021-05-22 23:40:30|2325.06|2312.06|2323.83|2310.83|2325.49|2312.49|2323.61|2310.61|34
1621726840000|2021-05-22 23:40:40|2322.9|2309.9|2323.17|2310.17|2323.17|2310.17|2321.2|2308.2|39
1621726850000|2021-05-22 23:40:50|2323.23|2310.23|2326.21|2313.21|2326.29|2313.29|2323.18|2310.18|39
1621726860000|2021-05-22 23:41:00|2326.18|2313.18|2326.46|2313.46|2326.94|2313.94|2326.04|2313.04|36
1621726870000|2021-05-22 23:41:10|2326.28|2313.28|2325.42|2312.42|2326.46|2313.46|2324.83|2311.83|38
1621726880000|2021-05-22 23:41:20|2325.38|2312.38|2325.29|2312.29|2325.92|2312.92|2324.78|2311.78|27
1621726890000|2021-05-22 23:41:30|2325.23|2312.23|2324.84|2311.84|2325.38|2312.38|2324.84|2311.84|26
1621726900000|2021-05-22 23:41:40|2324.87|2311.87|2327.36|2314.36|2327.49|2314.49|2324.87|2311.87|37
1621726910000|2021-05-22 23:41:50|2327.34|2314.34|2330.33|2317.33|2330.33|2317.33|2327.34|2314.34|32
1621726920000|2021-05-22 23:42:00|2330.38|2317.38|2332.65|2319.65|2333.57|2320.57|2330.34|2317.34|38
1621726930000|2021-05-22 23:42:10|2332.62|2319.62|2330.52|2317.52|2333.06|2320.06|2330.5|2317.5|39
1621726940000|2021-05-22 23:42:20|2330.5|2317.5|2328.06|2315.06|2330.75|2317.75|2328.06|2315.06|38
1621726950000|2021-05-22 23:42:30|2327.97|2314.97|2329.83|2316.83|2329.97|2316.97|2327.49|2314.49|38
1621726960000|2021-05-22 23:42:40|2329.92|2316.92|2328.28|2315.28|2330.62|2317.62|2328.28|2315.28|39
1621726970000|2021-05-22 23:42:50|2328.24|2315.24|2326.76|2313.76|2328.26|2315.26|2326.7|2313.7|37
1621726980000|2021-05-22 23:43:00|2326.71|2313.71|2325.42|2312.42|2326.71|2313.71|2325.42|2312.42|29
1621726990000|2021-05-22 23:43:10|2325.41|2312.41|2327.37|2314.37|2327.37|2314.37|2325.39|2312.39|35
1621727000000|2021-05-22 23:43:20|2327.81|2314.81|2328.63|2315.63|2329.04|2316.04|2327.81|2314.81|35
1621727010000|2021-05-22 23:43:30|2328.69|2315.69|2328.6|2315.6|2329.01|2316.01|2328.38|2315.38|36
1621727020000|2021-05-22 23:43:40|2328.71|2315.71|2327.14|2314.14|2329.95|2316.95|2327.14|2314.14|39
1621727030000|2021-05-22 23:43:50|2327.11|2314.11|2325.08|2312.08|2327.11|2314.11|2324.37|2311.37|35
1621727040000|2021-05-22 23:44:00|2325.13|2312.13|2323.15|2310.15|2325.92|2312.92|2323.15|2310.15|37
1621727050000|2021-05-22 23:44:10|2323.04|2310.04|2322.51|2309.51|2323.46|2310.46|2322.28|2309.28|40
1621727060000|2021-05-22 23:44:20|2322.56|2309.56|2321.25|2308.25|2323.06|2310.06|2321.25|2308.25|35
1621727070000|2021-05-22 23:44:30|2321.24|2308.24|2320.99|2307.99|2321.62|2308.62|2320.4|2307.4|33
1621727080000|2021-05-22 23:44:40|2320.63|2307.63|2319.95|2306.95|2322.26|2309.26|2319.81|2306.81|38
1621727090000|2021-05-22 23:44:50|2319.97|2306.97|2321.93|2308.93|2321.93|2308.93|2319.97|2306.97|33
1621727100000|2021-05-22 23:45:00|2321.96|2308.96|2317.52|2304.52|2322.03|2309.03|2317.52|2304.52|38
1621727110000|2021-05-22 23:45:10|2317.5|2304.5|2315.01|2302.01|2317.55|2304.55|2315.01|2302.01|39
1621727120000|2021-05-22 23:45:20|2314.93|2301.93|2314.32|2301.32|2314.97|2301.97|2313.77|2300.77|36
1621727130000|2021-05-22 23:45:30|2313.99|2300.99|2313.74|2300.74|2314.36|2301.36|2312.55|2299.55|39
1621727140000|2021-05-22 23:45:40|2313.6|2300.6|2312.73|2299.73|2313.6|2300.6|2312.42|2299.42|38
1621727150000|2021-05-22 23:45:50|2312.75|2299.75|2316.71|2303.71|2317.08|2304.08|2312.42|2299.42|39
1621727160000|2021-05-22 23:46:00|2316.96|2303.96|2315.64|2302.64|2317.71|2304.71|2315.21|2302.21|37
1621727170000|2021-05-22 23:46:10|2315.52|2302.52|2317.17|2304.17|2317.33|2304.33|2315.2|2302.2|39
1621727180000|2021-05-22 23:46:20|2316.98|2303.98|2315.65|2302.65|2317.16|2304.16|2315.18|2302.18|36
1621727190000|2021-05-22 23:46:30|2315.56|2302.56|2313.6|2300.6|2315.56|2302.56|2312.55|2299.55|38
1621727200000|2021-05-22 23:46:40|2313.59|2300.59|2313.6|2300.6|2314.26|2301.26|2313.59|2300.59|33
1621727210000|2021-05-22 23:46:50|2313.72|2300.72|2317.33|2304.33|2317.33|2304.33|2313.72|2300.72|36
1621727220000|2021-05-22 23:47:00|2317.72|2304.72|2317.41|2304.41|2318.92|2305.92|2316.94|2303.94|38
1621727230000|2021-05-22 23:47:10|2317.24|2304.24|2317.18|2304.18|2317.24|2304.24|2315.97|2302.97|36
1621727240000|2021-05-22 23:47:20|2317.16|2304.16|2316.72|2303.72|2318.09|2305.09|2316|2303|38
1621727250000|2021-05-22 23:47:30|2316.75|2303.75|2314.52|2301.52|2316.77|2303.77|2314.4|2301.4|36
1621727260000|2021-05-22 23:47:40|2314.27|2301.27|2312.87|2299.87|2314.27|2301.27|2311.81|2298.81|34
1621727270000|2021-05-22 23:47:50|2312.74|2299.74|2310.61|2297.61|2312.74|2299.74|2310.61|2297.61|40
1621727280000|2021-05-22 23:48:00|2311.06|2298.06|2310.43|2297.43|2312.18|2299.18|2310.38|2297.38|33
1621727290000|2021-05-22 23:48:10|2310.35|2297.35|2310.68|2297.68|2311.08|2298.08|2310.24|2297.24|39
1621727300000|2021-05-22 23:48:20|2310.45|2297.45|2312.62|2299.62|2313.02|2300.02|2310.05|2297.05|34
1621727310000|2021-05-22 23:48:30|2312.61|2299.61|2311.42|2298.42|2313.12|2300.12|2311.29|2298.29|34
1621727320000|2021-05-22 23:48:40|2311.38|2298.38|2309.17|2296.17|2311.38|2298.38|2307.83|2294.83|37
1621727330000|2021-05-22 23:48:50|2309.05|2296.05|2310.13|2297.13|2311.59|2298.59|2309.05|2296.05|37
1621727340000|2021-05-22 23:49:00|2310.14|2297.14|2307.95|2294.95|2310.34|2297.34|2307.67|2294.67|37
1621727350000|2021-05-22 23:49:10|2307.93|2294.93|2312.01|2299.01|2312.01|2299.01|2307.65|2294.65|37
1621727360000|2021-05-22 23:49:20|2311.85|2298.85|2314.44|2301.44|2314.99|2301.99|2311.58|2298.58|39
1621727370000|2021-05-22 23:49:30|2314.4|2301.4|2311.62|2298.62|2314.44|2301.44|2311.33|2298.33|40
1621727380000|2021-05-22 23:49:40|2311.79|2298.79|2313.47|2300.47|2313.47|2300.47|2311.79|2298.79|38
1621727390000|2021-05-22 23:49:50|2313.56|2300.56|2312.14|2299.14|2314.09|2301.09|2312.14|2299.14|38
1621727400000|2021-05-22 23:50:00|2312.13|2299.13|2309.45|2296.45|2312.13|2299.13|2309.07|2296.07|35
1621727410000|2021-05-22 23:50:10|2309.64|2296.64|2309.94|2296.94|2310.07|2297.07|2309.19|2296.19|34
1621727420000|2021-05-22 23:50:20|2309.95|2296.95|2311.48|2298.48|2311.82|2298.82|2309.95|2296.95|34
1621727430000|2021-05-22 23:50:30|2311.56|2298.56|2312.44|2299.44|2312.87|2299.87|2310.87|2297.87|38
1621727440000|2021-05-22 23:50:40|2312.64|2299.64|2311.44|2298.44|2312.79|2299.79|2311.44|2298.44|37
1621727450000|2021-05-22 23:50:50|2311.31|2298.31|2310.11|2297.11|2311.44|2298.44|2309.84|2296.84|32
1621727460000|2021-05-22 23:51:00|2310.05|2297.05|2307.66|2294.66|2310.6|2297.6|2307.66|2294.66|38
1621727470000|2021-05-22 23:51:10|2307.72|2294.72|2310.56|2297.56|2310.56|2297.56|2306.8|2293.8|38
1621727480000|2021-05-22 23:51:20|2310.15|2297.15|2309.41|2296.41|2311.02|2298.02|2309.41|2296.41|35
1621727490000|2021-05-22 23:51:30|2309.43|2296.43|2307.9|2294.9|2309.43|2296.43|2307.65|2294.65|33
1621727500000|2021-05-22 23:51:40|2307.89|2294.89|2308.32|2295.32|2309.3|2296.3|2307.89|2294.89|36
1621727510000|2021-05-22 23:51:50|2308.42|2295.42|2307.51|2294.51|2308.42|2295.42|2307.24|2294.24|35
1621727520000|2021-05-22 23:52:00|2307.23|2294.23|2316.17|2303.17|2316.17|2303.17|2307.23|2294.23|39
1621727530000|2021-05-22 23:52:10|2316.06|2303.06|2313.74|2300.74|2316.62|2303.62|2313.08|2300.08|39
1621727540000|2021-05-22 23:52:20|2313.88|2300.88|2314.7|2301.7|2314.84|2301.84|2312.84|2299.84|35
1621727550000|2021-05-22 23:52:30|2314.79|2301.79|2311.08|2298.08|2314.9|2301.9|2310.47|2297.47|32
1621727560000|2021-05-22 23:52:40|2311.7|2298.7|2310.98|2297.98|2311.7|2298.7|2310.46|2297.46|39
1621727570000|2021-05-22 23:52:50|2311.05|2298.05|2309.68|2296.68|2311.15|2298.15|2309.68|2296.68|38
1621727580000|2021-05-22 23:53:00|2309.67|2296.67|2309.3|2296.3|2310.41|2297.41|2309.25|2296.25|35
1621727590000|2021-05-22 23:53:10|2309.31|2296.31|2309.72|2296.72|2309.87|2296.87|2306.28|2293.28|37
1621727600000|2021-05-22 23:53:20|2309.74|2296.74|2307.26|2294.26|2310.47|2297.47|2307.26|2294.26|40
1621727610000|2021-05-22 23:53:30|2307.28|2294.28|2307.14|2294.14|2307.28|2294.28|2306.65|2293.65|38
1621727620000|2021-05-22 23:53:40|2307|2294|2306.43|2293.43|2307.53|2294.53|2305.71|2292.71|40
1621727630000|2021-05-22 23:53:50|2306.46|2293.46|2307.2|2294.2|2307.2|2294.2|2306.34|2293.34|33
1621727640000|2021-05-22 23:54:00|2307.23|2294.23|2306.75|2293.75|2307.23|2294.23|2306.16|2293.16|31
1621727650000|2021-05-22 23:54:10|2306.74|2293.74|2308.84|2295.84|2310.17|2297.17|2306.74|2293.74|38
1621727660000|2021-05-22 23:54:20|2308.93|2295.93|2311.7|2298.7|2311.7|2298.7|2308.93|2295.93|40
1621727670000|2021-05-22 23:54:30|2311.95|2298.95|2309.9|2296.9|2312.42|2299.42|2309.9|2296.9|37
1621727680000|2021-05-22 23:54:40|2309.89|2296.89|2309.01|2296.01|2310.24|2297.24|2308.41|2295.41|34
1621727690000|2021-05-22 23:54:50|2308.97|2295.97|2310.1|2297.1|2310.22|2297.22|2308.76|2295.76|33
1621727700000|2021-05-22 23:55:00|2310.38|2297.38|2307.72|2294.72|2310.38|2297.38|2307.42|2294.42|35
1621727710000|2021-05-22 23:55:10|2307.58|2294.58|2309.09|2296.09|2309.09|2296.09|2307.11|2294.11|35
1621727720000|2021-05-22 23:55:20|2309.12|2296.12|2307.64|2294.64|2309.12|2296.12|2307.64|2294.64|35
1621727730000|2021-05-22 23:55:30|2307.63|2294.63|2307.95|2294.95|2308.25|2295.25|2307.44|2294.44|36
1621727740000|2021-05-22 23:55:40|2307.93|2294.93|2307.37|2294.37|2307.95|2294.95|2307.25|2294.25|33
1621727750000|2021-05-22 23:55:50|2307.34|2294.34|2305.62|2292.62|2307.34|2294.34|2305.58|2292.58|37
1621727760000|2021-05-22 23:56:00|2305.64|2292.64|2303.24|2290.24|2305.69|2292.69|2303.24|2290.24|37
1621727770000|2021-05-22 23:56:10|2303.23|2290.23|2303.52|2290.52|2305.1|2292.1|2303.23|2290.23|37
1621727780000|2021-05-22 23:56:20|2303.49|2290.49|2303|2290|2303.87|2290.87|2303|2290|38
1621727790000|2021-05-22 23:56:30|2302.73|2289.73|2302.82|2289.82|2303.16|2290.16|2302.52|2289.52|40
1621727800000|2021-05-22 23:56:40|2303.01|2290.01|2298.75|2285.75|2303.01|2290.01|2298.08|2285.08|35
1621727810000|2021-05-22 23:56:50|2299.46|2286.46|2297.62|2284.62|2299.47|2286.47|2296.45|2283.45|39
1621727820000|2021-05-22 23:57:00|2297.64|2284.64|2297.13|2284.13|2298.6|2285.6|2297.13|2284.13|37
1621727830000|2021-05-22 23:57:10|2296.98|2283.98|2296.47|2283.47|2297.05|2284.05|2294|2281|38
1621727840000|2021-05-22 23:57:20|2296.49|2283.49|2296.88|2283.88|2297.06|2284.06|2295.48|2282.48|38
1621727850000|2021-05-22 23:57:30|2296.73|2283.73|2294.45|2281.45|2296.93|2283.93|2294.45|2281.45|38
1621727860000|2021-05-22 23:57:40|2294.48|2281.48|2297.12|2284.12|2297.21|2284.21|2294.46|2281.46|34
1621727870000|2021-05-22 23:57:50|2297.34|2284.34|2297.02|2284.02|2298.18|2285.18|2297.02|2284.02|39
1621727880000|2021-05-22 23:58:00|2297.18|2284.18|2297.24|2284.24|2297.55|2284.55|2297.13|2284.13|33
1621727890000|2021-05-22 23:58:10|2297.27|2284.27|2297.39|2284.39|2297.95|2284.95|2297.04|2284.04|36
1621727900000|2021-05-22 23:58:20|2297.4|2284.4|2298.98|2285.98|2299.14|2286.14|2296.87|2283.87|38
1621727910000|2021-05-22 23:58:30|2298.97|2285.97|2297.71|2284.71|2299.69|2286.69|2297.71|2284.71|37
1621727920000|2021-05-22 23:58:40|2297.97|2284.97|2298.92|2285.92|2299.12|2286.12|2297.57|2284.57|35
1621727930000|2021-05-22 23:58:50|2299.04|2286.04|2299.45|2286.45|2300.21|2287.21|2299.04|2286.04|38
1621727940000|2021-05-22 23:59:00|2299.69|2286.69|2300.07|2287.07|2300.74|2287.74|2299.49|2286.49|38
1621727950000|2021-05-22 23:59:10|2300|2287|2299.39|2286.39|2300.08|2287.08|2299.31|2286.31|35
1621727960000|2021-05-22 23:59:20|2299.36|2286.36|2299.39|2286.39|2299.45|2286.45|2297.71|2284.71|31
1621727970000|2021-05-22 23:59:30|2299.41|2286.41|2302.99|2289.99|2302.99|2289.99|2299.4|2286.4|37
1621727980000|2021-05-22 23:59:40|2302.98|2289.98|2303.51|2290.51|2303.98|2290.98|2302.33|2289.33|37
1621727990000|2021-05-22 23:59:50|2303.49|2290.49|2303.07|2290.07|2303.52|2290.52|2301.42|2288.42|35
1621728000000|2021-05-23 00:00:00|2302.9|2289.9|2302.59|2289.59|2303.8|2290.8|2302.59|2289.59|37
1621728010000|2021-05-23 00:00:10|2302.72|2289.72|2298.96|2285.96|2302.95|2289.95|2298.88|2285.88|37
1621728020000|2021-05-23 00:00:20|2298.94|2285.94|2299.24|2286.24|2299.91|2286.91|2298.38|2285.38|38
1621728030000|2021-05-23 00:00:30|2299.35|2286.35|2293.95|2280.95|2299.35|2286.35|2293.95|2280.95|36
1621728040000|2021-05-23 00:00:40|2293.97|2280.97|2295.68|2282.68|2295.87|2282.87|2293.97|2280.97|37
1621728050000|2021-05-23 00:00:50|2296|2283|2296.11|2283.11|2296.79|2283.79|2295.63|2282.63|40
1621728060000|2021-05-23 00:01:00|2296.12|2283.12|2294.31|2281.31|2296.38|2283.38|2294.31|2281.31|37
1621728070000|2021-05-23 00:01:10|2293.93|2280.93|2290.45|2277.45|2293.93|2280.93|2290.29|2277.29|39
1621728080000|2021-05-23 00:01:20|2290.27|2277.27|2283.48|2270.48|2290.27|2277.27|2283.48|2270.48|37
1621728090000|2021-05-23 00:01:30|2283.51|2270.51|2281.82|2268.82|2283.51|2270.51|2274.99|2261.99|40
1621728100000|2021-05-23 00:01:40|2281.93|2268.93|2280.11|2267.11|2281.93|2268.93|2278.66|2265.66|40
1621728110000|2021-05-23 00:01:50|2279.78|2266.78|2281.87|2268.87|2283.52|2270.52|2279.78|2266.78|40
1621728120000|2021-05-23 00:02:00|2281.86|2268.86|2282.74|2269.74|2283.78|2270.78|2281.11|2268.11|38
1621728130000|2021-05-23 00:02:10|2282.79|2269.79|2285.08|2272.08|2285.08|2272.08|2279.8|2266.8|40
1621728140000|2021-05-23 00:02:20|2285.11|2272.11|2286.5|2273.5|2289.46|2276.46|2284.73|2271.73|37
1621728150000|2021-05-23 00:02:30|2286.02|2273.02|2282.76|2269.76|2286.13|2273.13|2282.66|2269.66|37
1621728160000|2021-05-23 00:02:40|2282.8|2269.8|2276.34|2263.34|2282.8|2269.8|2276.34|2263.34|40
1621728170000|2021-05-23 00:02:50|2276.09|2263.09|2277.38|2264.38|2278.47|2265.47|2275.2|2262.2|40
1621728180000|2021-05-23 00:03:00|2277.31|2264.31|2277.13|2264.13|2277.31|2264.31|2273.7|2260.7|40
1621728190000|2021-05-23 00:03:10|2276.93|2263.93|2277.81|2264.81|2277.92|2264.92|2275.97|2262.97|39
1621728200000|2021-05-23 00:03:20|2276.64|2263.64|2277.08|2264.08|2278.57|2265.57|2276.64|2263.64|40
1621728210000|2021-05-23 00:03:30|2277.48|2264.48|2279.02|2266.02|2281.68|2268.68|2277.42|2264.42|35
1621728220000|2021-05-23 00:03:40|2278.67|2265.67|2277.24|2264.24|2278.67|2265.67|2277.15|2264.15|36
1621728230000|2021-05-23 00:03:50|2277.26|2264.26|2277.01|2264.01|2277.76|2264.76|2276.64|2263.64|39
1621728240000|2021-05-23 00:04:00|2277|2264|2278.37|2265.37|2278.66|2265.66|2275.74|2262.74|39
1621728250000|2021-05-23 00:04:10|2278.61|2265.61|2272.34|2259.34|2278.61|2265.61|2272.34|2259.34|40
1621728260000|2021-05-23 00:04:20|2271.95|2258.95|2269.47|2256.47|2272.45|2259.45|2269.47|2256.47|39
1621728270000|2021-05-23 00:04:30|2269.82|2256.82|2273.74|2260.74|2273.79|2260.79|2269.74|2256.74|39
1621728280000|2021-05-23 00:04:40|2273.78|2260.78|2273.57|2260.57|2276.75|2263.75|2273.33|2260.33|40
1621728290000|2021-05-23 00:04:50|2273.48|2260.48|2272.15|2259.15|2273.74|2260.74|2271.52|2258.52|39
1621728300000|2021-05-23 00:05:00|2272|2259|2275.52|2262.52|2276.03|2263.03|2271.62|2258.62|39
1621728310000|2021-05-23 00:05:10|2275.38|2262.38|2269.43|2256.43|2275.6|2262.6|2269.43|2256.43|38
1621728320000|2021-05-23 00:05:20|2269.42|2256.42|2268.22|2255.22|2269.43|2256.43|2267.31|2254.31|39
1621728330000|2021-05-23 00:05:30|2268.45|2255.45|2272.33|2259.33|2273.35|2260.35|2268.45|2255.45|39
1621728340000|2021-05-23 00:05:40|2272.64|2259.64|2265.37|2252.37|2273.75|2260.75|2265.37|2252.37|39
1621728350000|2021-05-23 00:05:50|2265.35|2252.35|2262.77|2249.77|2265.35|2252.35|2262.77|2249.77|38
1621728360000|2021-05-23 00:06:00|2262.66|2249.66|2266.15|2253.15|2267.11|2254.11|2262.39|2249.39|40
1621728370000|2021-05-23 00:06:10|2265.66|2252.66|2266.22|2253.22|2267.03|2254.03|2265.65|2252.65|40
1621728380000|2021-05-23 00:06:20|2266.4|2253.4|2270.38|2257.38|2270.43|2257.43|2265.91|2252.91|39
1621728390000|2021-05-23 00:06:30|2270.09|2257.09|2276.91|2263.91|2277.17|2264.17|2269.96|2256.96|38
1621728400000|2021-05-23 00:06:40|2276.44|2263.44|2275.4|2262.4|2276.44|2263.44|2274.3|2261.3|38
1621728410000|2021-05-23 00:06:50|2275.46|2262.46|2277.23|2264.23|2277.3|2264.3|2275.35|2262.35|39
1621728420000|2021-05-23 00:07:00|2277.24|2264.24|2280.67|2267.67|2281.05|2268.05|2277.12|2264.12|37
1621728430000|2021-05-23 00:07:10|2280.93|2267.93|2279.1|2266.1|2282.63|2269.63|2279.1|2266.1|38
1621728440000|2021-05-23 00:07:20|2279.27|2266.27|2275.34|2262.34|2279.27|2266.27|2275.13|2262.13|39
1621728450000|2021-05-23 00:07:30|2275.68|2262.68|2278.98|2265.98|2280.28|2267.28|2275.68|2262.68|33
1621728460000|2021-05-23 00:07:40|2279.19|2266.19|2277.99|2264.99|2280.34|2267.34|2277.99|2264.99|37
1621728470000|2021-05-23 00:07:50|2277.95|2264.95|2280.09|2267.09|2280.22|2267.22|2277.48|2264.48|37
1621728480000|2021-05-23 00:08:00|2280.14|2267.14|2286.98|2273.98|2287.02|2274.02|2280.14|2267.14|38
1621728490000|2021-05-23 00:08:10|2287.01|2274.01|2284.54|2271.54|2287.57|2274.57|2284.54|2271.54|38
1621728500000|2021-05-23 00:08:20|2284.1|2271.1|2281.1|2268.1|2284.53|2271.53|2280.47|2267.47|38
1621728510000|2021-05-23 00:08:30|2281.13|2268.13|2283.58|2270.58|2283.71|2270.71|2280.93|2267.93|39
1621728520000|2021-05-23 00:08:40|2283.34|2270.34|2280.63|2267.63|2283.34|2270.34|2280.63|2267.63|38
1621728530000|2021-05-23 00:08:50|2280.65|2267.65|2280.23|2267.23|2280.65|2267.65|2278.63|2265.63|38
1621728540000|2021-05-23 00:09:00|2280.06|2267.06|2285.69|2272.69|2286.32|2273.32|2280.06|2267.06|39
1621728550000|2021-05-23 00:09:10|2286.04|2273.04|2287.62|2274.62|2288.23|2275.23|2285.97|2272.97|37
1621728560000|2021-05-23 00:09:20|2287.55|2274.55|2286.83|2273.83|2288.45|2275.45|2286.16|2273.16|40
1621728570000|2021-05-23 00:09:30|2286.82|2273.82|2281.73|2268.73|2287.26|2274.26|2281.73|2268.73|40
1621728580000|2021-05-23 00:09:40|2281.63|2268.63|2281.63|2268.63|2282.95|2269.95|2281.01|2268.01|38
1621728590000|2021-05-23 00:09:50|2281.85|2268.85|2283|2270|2285.28|2272.28|2281.6|2268.6|39
1621728600000|2021-05-23 00:10:00|2282.99|2269.99|2281.43|2268.43|2283.03|2270.03|2280.42|2267.42|39
1621728610000|2021-05-23 00:10:10|2280.87|2267.87|2280.65|2267.65|2280.94|2267.94|2278.3|2265.3|39
1621728620000|2021-05-23 00:10:20|2280.75|2267.75|2284.83|2271.83|2284.83|2271.83|2280.67|2267.67|38
1621728630000|2021-05-23 00:10:30|2284.89|2271.89|2286.8|2273.8|2286.91|2273.91|2284.65|2271.65|38
1621728640000|2021-05-23 00:10:40|2286.6|2273.6|2284.18|2271.18|2286.6|2273.6|2283.99|2270.99|38
1621728650000|2021-05-23 00:10:50|2284.21|2271.21|2287.1|2274.1|2287.33|2274.33|2284.21|2271.21|36
1621728660000|2021-05-23 00:11:00|2287.15|2274.15|2284.57|2271.57|2287.15|2274.15|2284.57|2271.57|38
1621728670000|2021-05-23 00:11:10|2284.58|2271.58|2286.33|2273.33|2287.75|2274.75|2283.51|2270.51|39
1621728680000|2021-05-23 00:11:20|2286.22|2273.22|2286.31|2273.31|2286.97|2273.97|2284.67|2271.67|39
1621728690000|2021-05-23 00:11:30|2286.39|2273.39|2286.43|2273.43|2287.71|2274.71|2286.13|2273.13|37
1621728700000|2021-05-23 00:11:40|2286.59|2273.59|2284.41|2271.41|2286.59|2273.59|2284.13|2271.13|36
1621728710000|2021-05-23 00:11:50|2284.42|2271.42|2286.28|2273.28|2286.28|2273.28|2284.42|2271.42|38
1621728720000|2021-05-23 00:12:00|2286.23|2273.23|2287.8|2274.8|2288.51|2275.51|2286.03|2273.03|34
1621728730000|2021-05-23 00:12:10|2287.88|2274.88|2287.77|2274.77|2288.5|2275.5|2287.77|2274.77|37
1621728740000|2021-05-23 00:12:20|2287.65|2274.65|2288.17|2275.17|2288.25|2275.25|2287.65|2274.65|33
1621728750000|2021-05-23 00:12:30|2288.15|2275.15|2289.48|2276.48|2289.48|2276.48|2287.92|2274.92|29
1621728760000|2021-05-23 00:12:40|2289.55|2276.55|2297.08|2284.08|2297.08|2284.08|2289.48|2276.48|40
1621728770000|2021-05-23 00:12:50|2297.16|2284.16|2295.92|2282.92|2298.02|2285.02|2295.49|2282.49|40
1621728780000|2021-05-23 00:13:00|2295.74|2282.74|2295.08|2282.08|2296.41|2283.41|2295.08|2282.08|35
1621728790000|2021-05-23 00:13:10|2295.1|2282.1|2295.75|2282.75|2295.85|2282.85|2295.02|2282.02|35
1621728800000|2021-05-23 00:13:20|2295.86|2282.86|2298.56|2285.56|2299.55|2286.55|2295.86|2282.86|39
1621728810000|2021-05-23 00:13:30|2298.6|2285.6|2303.63|2290.63|2303.63|2290.63|2297.89|2284.89|39
1621728820000|2021-05-23 00:13:40|2303.75|2290.75|2304.17|2291.17|2304.62|2291.62|2303|2290|40
1621728830000|2021-05-23 00:13:50|2304.06|2291.06|2305.72|2292.72|2305.72|2292.72|2303.49|2290.49|40
1621728840000|2021-05-23 00:14:00|2305.91|2292.91|2308.11|2295.11|2308.18|2295.18|2305.38|2292.38|38
1621728850000|2021-05-23 00:14:10|2308.52|2295.52|2307.09|2294.09|2310.6|2297.6|2307.02|2294.02|39
1621728860000|2021-05-23 00:14:20|2307.27|2294.27|2309.87|2296.87|2309.91|2296.91|2307.21|2294.21|35
1621728870000|2021-05-23 00:14:30|2309.78|2296.78|2309.44|2296.44|2311.68|2298.68|2309.44|2296.44|39
1621728880000|2021-05-23 00:14:40|2309.45|2296.45|2305.32|2292.32|2309.45|2296.45|2305.32|2292.32|40
1621728890000|2021-05-23 00:14:50|2304.95|2291.95|2304.68|2291.68|2305|2292|2302.22|2289.22|39
1621728900000|2021-05-23 00:15:00|2304.88|2291.88|2301.42|2288.42|2305.31|2292.31|2301.12|2288.12|39
1621728910000|2021-05-23 00:15:10|2301.09|2288.09|2299.61|2286.61|2302.33|2289.33|2299.32|2286.32|39
1621728920000|2021-05-23 00:15:20|2299.41|2286.41|2297.1|2284.1|2299.48|2286.48|2296.69|2283.69|38
1621728930000|2021-05-23 00:15:30|2297.69|2284.69|2293.23|2280.23|2298.08|2285.08|2293.14|2280.14|38
1621728940000|2021-05-23 00:15:40|2293.21|2280.21|2294.74|2281.74|2294.81|2281.81|2291.9|2278.9|38
1621728950000|2021-05-23 00:15:50|2294.82|2281.82|2294.52|2281.52|2295.42|2282.42|2293.54|2280.54|39
1621728960000|2021-05-23 00:16:00|2294.46|2281.46|2300.78|2287.78|2300.78|2287.78|2294.4|2281.4|40
1621728970000|2021-05-23 00:16:10|2301.21|2288.21|2296.93|2283.93|2301.64|2288.64|2296.93|2283.93|39
1621728980000|2021-05-23 00:16:20|2296.89|2283.89|2295.26|2282.26|2297.04|2284.04|2295.13|2282.13|39
1621728990000|2021-05-23 00:16:30|2295.33|2282.33|2295.14|2282.14|2295.84|2282.84|2294.7|2281.7|38
1621729000000|2021-05-23 00:16:40|2295.17|2282.17|2292.69|2279.69|2295.68|2282.68|2292.69|2279.69|37
1621729010000|2021-05-23 00:16:50|2292.43|2279.43|2291.74|2278.74|2293.74|2280.74|2291.54|2278.54|38
1621729020000|2021-05-23 00:17:00|2291.09|2278.09|2294.31|2281.31|2294.31|2281.31|2290.94|2277.94|38
1621729030000|2021-05-23 00:17:10|2294.33|2281.33|2296.74|2283.74|2298.15|2285.15|2294.33|2281.33|37
1621729040000|2021-05-23 00:17:20|2296.79|2283.79|2297.33|2284.33|2297.99|2284.99|2296.33|2283.33|39
1621729050000|2021-05-23 00:17:30|2297.68|2284.68|2297.16|2284.16|2298.15|2285.15|2296.93|2283.93|38
1621729060000|2021-05-23 00:17:40|2297.06|2284.06|2299.25|2286.25|2299.33|2286.33|2297.06|2284.06|38
1621729070000|2021-05-23 00:17:50|2299.52|2286.52|2305.67|2292.67|2305.67|2292.67|2299.52|2286.52|39
1621729080000|2021-05-23 00:18:00|2305.98|2292.98|2306.89|2293.89|2307.57|2294.57|2305.98|2292.98|39
1621729090000|2021-05-23 00:18:10|2306.9|2293.9|2319.58|2306.58|2319.58|2306.58|2306.9|2293.9|39
1621729100000|2021-05-23 00:18:20|2319.63|2306.63|2316.15|2303.15|2319.82|2306.82|2316.15|2303.15|35
1621729110000|2021-05-23 00:18:30|2316.1|2303.1|2314.46|2301.46|2316.1|2303.1|2313.54|2300.54|40
1621729120000|2021-05-23 00:18:40|2314.62|2301.62|2319.32|2306.32|2319.32|2306.32|2314.62|2301.62|35
1621729130000|2021-05-23 00:18:50|2319.44|2306.44|2317.92|2304.92|2320.08|2307.08|2317.48|2304.48|39
1621729140000|2021-05-23 00:19:00|2317.76|2304.76|2314.58|2301.58|2317.79|2304.79|2314.27|2301.27|38
1621729150000|2021-05-23 00:19:10|2314.61|2301.61|2313.5|2300.5|2315.38|2302.38|2312.54|2299.54|40
1621729160000|2021-05-23 00:19:20|2313.76|2300.76|2317.66|2304.66|2317.66|2304.66|2313.76|2300.76|39
1621729170000|2021-05-23 00:19:30|2317.91|2304.91|2318.71|2305.71|2321.67|2308.67|2317.65|2304.65|39
1621729180000|2021-05-23 00:19:40|2318.36|2305.36|2315.11|2302.11|2318.43|2305.43|2314.62|2301.62|38
1621729190000|2021-05-23 00:19:50|2315.22|2302.22|2315.31|2302.31|2315.96|2302.96|2315.08|2302.08|39
1621729200000|2021-05-23 00:20:00|2315.3|2302.3|2314.58|2301.58|2316.63|2303.63|2314.14|2301.14|39
1621729210000|2021-05-23 00:20:10|2314.24|2301.24|2314.11|2301.11|2314.52|2301.52|2312.01|2299.01|39
1621729220000|2021-05-23 00:20:20|2313.64|2300.64|2312.66|2299.66|2315.92|2302.92|2312.66|2299.66|39
1621729230000|2021-05-23 00:20:30|2312.59|2299.59|2312.6|2299.6|2313.01|2300.01|2311.59|2298.59|39
1621729240000|2021-05-23 00:20:40|2312.65|2299.65|2310.21|2297.21|2313.1|2300.1|2309.98|2296.98|37
1621729250000|2021-05-23 00:20:50|2310.46|2297.46|2309.52|2296.52|2311.86|2298.86|2309.37|2296.37|36
1621729260000|2021-05-23 00:21:00|2309.56|2296.56|2311.67|2298.67|2312.19|2299.19|2309.48|2296.48|38
1621729270000|2021-05-23 00:21:10|2311.81|2298.81|2314.82|2301.82|2314.82|2301.82|2311.81|2298.81|38
1621729280000|2021-05-23 00:21:20|2314.81|2301.81|2313.29|2300.29|2315.42|2302.42|2312.93|2299.93|39
1621729290000|2021-05-23 00:21:30|2313.08|2300.08|2313.7|2300.7|2314.28|2301.28|2312.99|2299.99|36
1621729300000|2021-05-23 00:21:40|2313.69|2300.69|2312.08|2299.08|2313.71|2300.71|2311.57|2298.57|36
1621729310000|2021-05-23 00:21:50|2312.27|2299.27|2310|2297|2312.32|2299.32|2309.62|2296.62|38
1621729320000|2021-05-23 00:22:00|2309.99|2296.99|2307.04|2294.04|2310.84|2297.84|2307.04|2294.04|35
1621729330000|2021-05-23 00:22:10|2306.71|2293.71|2310.93|2297.93|2310.93|2297.93|2306.28|2293.28|39
1621729340000|2021-05-23 00:22:20|2310.96|2297.96|2313.81|2300.81|2314|2301|2310.96|2297.96|36
1621729350000|2021-05-23 00:22:30|2313.98|2300.98|2311.5|2298.5|2314.03|2301.03|2311.45|2298.45|36
1621729360000|2021-05-23 00:22:40|2311.86|2298.86|2313.49|2300.49|2313.49|2300.49|2311.38|2298.38|39
1621729370000|2021-05-23 00:22:50|2313.54|2300.54|2311.76|2298.76|2313.54|2300.54|2310.74|2297.74|39
1621729380000|2021-05-23 00:23:00|2311.83|2298.83|2308.24|2295.24|2312.02|2299.02|2308.24|2295.24|40
1621729390000|2021-05-23 00:23:10|2308.15|2295.15|2309.47|2296.47|2309.47|2296.47|2306.09|2293.09|38
1621729400000|2021-05-23 00:23:20|2309.26|2296.26|2311.13|2298.13|2312.07|2299.07|2309.26|2296.26|39
1621729410000|2021-05-23 00:23:30|2311.07|2298.07|2309.7|2296.7|2311.07|2298.07|2308.5|2295.5|37
1621729420000|2021-05-23 00:23:40|2309.98|2296.98|2309.17|2296.17|2312.15|2299.15|2309.17|2296.17|39
1621729430000|2021-05-23 00:23:50|2308.94|2295.94|2306.97|2293.97|2308.94|2295.94|2306.9|2293.9|35
1621729440000|2021-05-23 00:24:00|2307.03|2294.03|2310.36|2297.36|2310.6|2297.6|2307.03|2294.03|35
1621729450000|2021-05-23 00:24:10|2310.49|2297.49|2310.05|2297.05|2311.16|2298.16|2309.8|2296.8|40
1621729460000|2021-05-23 00:24:20|2310.14|2297.14|2311.35|2298.35|2312.21|2299.21|2310.14|2297.14|38
1621729470000|2021-05-23 00:24:30|2311.08|2298.08|2310.17|2297.17|2313|2300|2310.17|2297.17|37
1621729480000|2021-05-23 00:24:40|2310.36|2297.36|2313.06|2300.06|2313.15|2300.15|2310.36|2297.36|37
1621729490000|2021-05-23 00:24:50|2313.12|2300.12|2309.63|2296.63|2313.44|2300.44|2309.36|2296.36|36
1621729500000|2021-05-23 00:25:00|2309.46|2296.46|2311.33|2298.33|2311.33|2298.33|2309.38|2296.38|36
1621729510000|2021-05-23 00:25:10|2311.4|2298.4|2309.6|2296.6|2311.43|2298.43|2309.6|2296.6|37
1621729520000|2021-05-23 00:25:20|2309.52|2296.52|2311.48|2298.48|2311.48|2298.48|2308.7|2295.7|39
1621729530000|2021-05-23 00:25:30|2311.5|2298.5|2313.58|2300.58|2313.58|2300.58|2310.43|2297.43|39
1621729540000|2021-05-23 00:25:40|2313.49|2300.49|2313.43|2300.43|2313.49|2300.49|2312.3|2299.3|36
1621729550000|2021-05-23 00:25:50|2313.49|2300.49|2313.54|2300.54|2313.87|2300.87|2313.09|2300.09|37
1621729560000|2021-05-23 00:26:00|2313.12|2300.12|2309.44|2296.44|2313.23|2300.23|2308.62|2295.62|36
1621729570000|2021-05-23 00:26:10|2309.48|2296.48|2312.49|2299.49|2312.49|2299.49|2309.43|2296.43|38
1621729580000|2021-05-23 00:26:20|2312.45|2299.45|2311.51|2298.51|2313.13|2300.13|2311.48|2298.48|35
1621729590000|2021-05-23 00:26:30|2311.35|2298.35|2309.88|2296.88|2311.51|2298.51|2309.88|2296.88|34
1621729600000|2021-05-23 00:26:40|2309.85|2296.85|2309.4|2296.4|2309.88|2296.88|2308.37|2295.37|37
1621729610000|2021-05-23 00:26:50|2308.61|2295.61|2308.06|2295.06|2308.61|2295.61|2307.97|2294.97|33
1621729620000|2021-05-23 00:27:00|2307.78|2294.78|2305.66|2292.66|2307.9|2294.9|2305.63|2292.63|39
1621729630000|2021-05-23 00:27:10|2305.07|2292.07|2301.59|2288.59|2305.88|2292.88|2301.25|2288.25|38
1621729640000|2021-05-23 00:27:20|2301.53|2288.53|2300.37|2287.37|2301.77|2288.77|2300.37|2287.37|37
1621729650000|2021-05-23 00:27:30|2300.3|2287.3|2297.87|2284.87|2300.3|2287.3|2297.69|2284.69|40
1621729660000|2021-05-23 00:27:40|2297.78|2284.78|2297.79|2284.79|2299.99|2286.99|2297.04|2284.04|39
1621729670000|2021-05-23 00:27:50|2297.82|2284.82|2301.44|2288.44|2301.44|2288.44|2297.82|2284.82|34
1621729680000|2021-05-23 00:28:00|2301.31|2288.31|2302.17|2289.17|2302.45|2289.45|2301.29|2288.29|37
1621729690000|2021-05-23 00:28:10|2301.55|2288.55|2298.72|2285.72|2301.65|2288.65|2298.29|2285.29|37
1621729700000|2021-05-23 00:28:20|2298.99|2285.99|2298.92|2285.92|2300.44|2287.44|2298.92|2285.92|40
1621729710000|2021-05-23 00:28:30|2299.07|2286.07|2300.08|2287.08|2300.33|2287.33|2299.05|2286.05|39
1621729720000|2021-05-23 00:28:40|2299.92|2286.92|2300.14|2287.14|2301.1|2288.1|2299.59|2286.59|38
1621729730000|2021-05-23 00:28:50|2299.9|2286.9|2299.43|2286.43|2299.9|2286.9|2297.48|2284.48|38
1621729740000|2021-05-23 00:29:00|2299.19|2286.19|2307.55|2294.55|2307.55|2294.55|2299.14|2286.14|40
1621729750000|2021-05-23 00:29:10|2307.75|2294.75|2309.23|2296.23|2309.25|2296.25|2305.79|2292.79|39
1621729760000|2021-05-23 00:29:20|2309.25|2296.25|2312.03|2299.03|2312.87|2299.87|2309.25|2296.25|40
1621729770000|2021-05-23 00:29:30|2312.12|2299.12|2313.61|2300.61|2313.97|2300.97|2311.89|2298.89|38
1621729780000|2021-05-23 00:29:40|2313.63|2300.63|2312.2|2299.2|2313.78|2300.78|2312.16|2299.16|35
1621729790000|2021-05-23 00:29:50|2312.3|2299.3|2313.66|2300.66|2313.74|2300.74|2312.04|2299.04|37
1621729800000|2021-05-23 00:30:00|2313.72|2300.72|2313.46|2300.46|2313.85|2300.85|2312.67|2299.67|36
1621729810000|2021-05-23 00:30:10|2313.66|2300.66|2320.53|2307.53|2320.53|2307.53|2313.65|2300.65|38
1621729820000|2021-05-23 00:30:20|2320.85|2307.85|2323.57|2310.57|2323.88|2310.88|2320.85|2307.85|39
1621729830000|2021-05-23 00:30:30|2324.17|2311.17|2324.76|2311.76|2325.06|2312.06|2321.2|2308.2|39
1621729840000|2021-05-23 00:30:40|2324.69|2311.69|2318.01|2305.01|2324.69|2311.69|2318.01|2305.01|38
1621729850000|2021-05-23 00:30:50|2317.88|2304.88|2323.05|2310.05|2323.05|2310.05|2317.02|2304.02|39
1621729860000|2021-05-23 00:31:00|2323.29|2310.29|2324.47|2311.47|2325.39|2312.39|2322.91|2309.91|40
1621729870000|2021-05-23 00:31:10|2324.58|2311.58|2321.45|2308.45|2324.61|2311.61|2321.13|2308.13|38
1621729880000|2021-05-23 00:31:20|2322.08|2309.08|2323.02|2310.02|2323.02|2310.02|2321.67|2308.67|37
1621729890000|2021-05-23 00:31:30|2323.22|2310.22|2323.68|2310.68|2324.22|2311.22|2322.94|2309.94|39
1621729900000|2021-05-23 00:31:40|2323.09|2310.09|2322.14|2309.14|2323.09|2310.09|2321.84|2308.84|37
1621729910000|2021-05-23 00:31:50|2322.29|2309.29|2321.96|2308.96|2322.61|2309.61|2320.26|2307.26|39
1621729920000|2021-05-23 00:32:00|2321.95|2308.95|2320.96|2307.96|2321.95|2308.95|2319.48|2306.48|34
1621729930000|2021-05-23 00:32:10|2320.92|2307.92|2317.16|2304.16|2321.11|2308.11|2315.42|2302.42|38
1621729940000|2021-05-23 00:32:20|2317.21|2304.21|2317.24|2304.24|2317.9|2304.9|2316.02|2303.02|38
1621729950000|2021-05-23 00:32:30|2317.3|2304.3|2318.26|2305.26|2318.77|2305.77|2316.45|2303.45|40
1621729960000|2021-05-23 00:32:40|2318.12|2305.12|2319.08|2306.08|2319.08|2306.08|2317.46|2304.46|36
1621729970000|2021-05-23 00:32:50|2319.03|2306.03|2318.03|2305.03|2319.08|2306.08|2317.75|2304.75|31
1621729980000|2021-05-23 00:33:00|2317.82|2304.82|2311.98|2298.98|2317.82|2304.82|2311.23|2298.23|38
1621729990000|2021-05-23 00:33:10|2312.3|2299.3|2314.14|2301.14|2314.77|2301.77|2312.3|2299.3|40
1621730000000|2021-05-23 00:33:20|2314.64|2301.64|2313.32|2300.32|2315.03|2302.03|2313.32|2300.32|37
1621730010000|2021-05-23 00:33:30|2312.79|2299.79|2312.06|2299.06|2312.79|2299.79|2310.29|2297.29|37
1621730020000|2021-05-23 00:33:40|2311.96|2298.96|2312.56|2299.56|2313.4|2300.4|2311.37|2298.37|38
1621730030000|2021-05-23 00:33:50|2312.34|2299.34|2313.18|2300.18|2313.61|2300.61|2312.27|2299.27|38
1621730040000|2021-05-23 00:34:00|2313.19|2300.19|2310.61|2297.61|2313.19|2300.19|2310.61|2297.61|38
1621730050000|2021-05-23 00:34:10|2310.18|2297.18|2312.1|2299.1|2312.58|2299.58|2309.16|2296.16|39
1621730060000|2021-05-23 00:34:20|2312.01|2299.01|2311.69|2298.69|2313.44|2300.44|2311.52|2298.52|39
1621730070000|2021-05-23 00:34:30|2312.03|2299.03|2311.34|2298.34|2313.77|2300.77|2311.28|2298.28|38
1621730080000|2021-05-23 00:34:40|2311.32|2298.32|2309.93|2296.93|2311.32|2298.32|2309.12|2296.12|38
1621730090000|2021-05-23 00:34:50|2309.99|2296.99|2312.33|2299.33|2312.74|2299.74|2309.98|2296.98|37
1621730100000|2021-05-23 00:35:00|2312.52|2299.52|2314.99|2301.99|2315.07|2302.07|2312.45|2299.45|39
1621730110000|2021-05-23 00:35:10|2314.94|2301.94|2316.98|2303.98|2316.98|2303.98|2314.94|2301.94|34
1621730120000|2021-05-23 00:35:20|2317.03|2304.03|2319.44|2306.44|2319.44|2306.44|2316.88|2303.88|37
1621730130000|2021-05-23 00:35:30|2319.35|2306.35|2324.98|2311.98|2324.98|2311.98|2318.73|2305.73|40
1621730140000|2021-05-23 00:35:40|2325.45|2312.45|2324.65|2311.65|2327.07|2314.07|2324.28|2311.28|39
1621730150000|2021-05-23 00:35:50|2324.94|2311.94|2321.99|2308.99|2324.97|2311.97|2321.02|2308.02|39
1621730160000|2021-05-23 00:36:00|2322.08|2309.08|2325.25|2312.25|2325.76|2312.76|2322.08|2309.08|37
1621730170000|2021-05-23 00:36:10|2325.33|2312.33|2326.5|2313.5|2327.45|2314.45|2325.22|2312.22|39
1621730180000|2021-05-23 00:36:20|2326.13|2313.13|2324.84|2311.84|2327.16|2314.16|2324.08|2311.08|39
1621730190000|2021-05-23 00:36:30|2325.18|2312.18|2326.78|2313.78|2327.62|2314.62|2325.01|2312.01|37
1621730200000|2021-05-23 00:36:40|2326.75|2313.75|2326.11|2313.11|2327.45|2314.45|2325.22|2312.22|39
1621730210000|2021-05-23 00:36:50|2326.14|2313.14|2325.89|2312.89|2326.14|2313.14|2323.85|2310.85|39
1621730220000|2021-05-23 00:37:00|2325.86|2312.86|2320.32|2307.32|2326.28|2313.28|2320.21|2307.21|40
1621730230000|2021-05-23 00:37:10|2320.69|2307.69|2324.48|2311.48|2324.48|2311.48|2320.69|2307.69|39
1621730240000|2021-05-23 00:37:20|2324.67|2311.67|2326.16|2313.16|2326.79|2313.79|2324.67|2311.67|40
1621730250000|2021-05-23 00:37:30|2326.22|2313.22|2326.84|2313.84|2328.48|2315.48|2326.22|2313.22|35
1621730260000|2021-05-23 00:37:40|2326.58|2313.58|2327.83|2314.83|2329.36|2316.36|2326.51|2313.51|38
1621730270000|2021-05-23 00:37:50|2328.11|2315.11|2324.99|2311.99|2328.2|2315.2|2324.95|2311.95|37
1621730280000|2021-05-23 00:38:00|2324.69|2311.69|2326.31|2313.31|2326.48|2313.48|2324.66|2311.66|35
1621730290000|2021-05-23 00:38:10|2326.38|2313.38|2325.21|2312.21|2327.7|2314.7|2325.21|2312.21|38
1621730300000|2021-05-23 00:38:20|2324.83|2311.83|2328.46|2315.46|2328.46|2315.46|2324.66|2311.66|38
1621730310000|2021-05-23 00:38:30|2328.73|2315.73|2327.98|2314.98|2329.24|2316.24|2327.68|2314.68|39
1621730320000|2021-05-23 00:38:40|2328.42|2315.42|2330.4|2317.4|2330.4|2317.4|2327.27|2314.27|36
1621730330000|2021-05-23 00:38:50|2330.39|2317.39|2331.15|2318.15|2331.15|2318.15|2329.18|2316.18|36
1621730340000|2021-05-23 00:39:00|2331.38|2318.38|2331.71|2318.71|2331.73|2318.73|2329.89|2316.89|39
1621730350000|2021-05-23 00:39:10|2331.69|2318.69|2331.77|2318.77|2332.18|2319.18|2331.34|2318.34|36
1621730360000|2021-05-23 00:39:20|2331.68|2318.68|2330.66|2317.66|2333.2|2320.2|2330.66|2317.66|32
1621730370000|2021-05-23 00:39:30|2330.6|2317.6|2332.19|2319.19|2333.06|2320.06|2329.78|2316.78|39
1621730380000|2021-05-23 00:39:40|2331.77|2318.77|2331.91|2318.91|2331.91|2318.91|2330.53|2317.53|40
1621730390000|2021-05-23 00:39:50|2331.93|2318.93|2332.73|2319.73|2332.86|2319.86|2330.98|2317.98|38
1621730400000|2021-05-23 00:40:00|2332.74|2319.74|2332.9|2319.9|2333.14|2320.14|2330.92|2317.92|35
1621730410000|2021-05-23 00:40:10|2332.89|2319.89|2334.22|2321.22|2334.47|2321.47|2332.42|2319.42|37
1621730420000|2021-05-23 00:40:20|2334.17|2321.17|2334.15|2321.15|2334.39|2321.39|2332.73|2319.73|37
1621730430000|2021-05-23 00:40:30|2334.21|2321.21|2332.89|2319.89|2334.23|2321.23|2332.8|2319.8|36
1621730440000|2021-05-23 00:40:40|2333.1|2320.1|2334.79|2321.79|2335.13|2322.13|2333.1|2320.1|30
1621730450000|2021-05-23 00:40:50|2334.78|2321.78|2332.43|2319.43|2335.15|2322.15|2332.26|2319.26|34
1621730460000|2021-05-23 00:41:00|2332.83|2319.83|2333.34|2320.34|2333.52|2320.52|2332.78|2319.78|39
1621730470000|2021-05-23 00:41:10|2333.78|2320.78|2340.44|2327.44|2340.44|2327.44|2333.78|2320.78|38
1621730480000|2021-05-23 00:41:20|2340.76|2327.76|2337.82|2324.82|2343.05|2330.05|2337.62|2324.62|38
1621730490000|2021-05-23 00:41:30|2338.32|2325.32|2342.03|2329.03|2342.14|2329.14|2338.32|2325.32|39
1621730500000|2021-05-23 00:41:40|2341.76|2328.76|2338.27|2325.27|2341.85|2328.85|2338.27|2325.27|40
1621730510000|2021-05-23 00:41:50|2338.04|2325.04|2337.43|2324.43|2338.34|2325.34|2337.19|2324.19|38
1621730520000|2021-05-23 00:42:00|2337.23|2324.23|2340.7|2327.7|2340.71|2327.71|2337.12|2324.12|38
1621730530000|2021-05-23 00:42:10|2340.68|2327.68|2335.96|2322.96|2340.68|2327.68|2335.96|2322.96|38
1621730540000|2021-05-23 00:42:20|2335.95|2322.95|2339.48|2326.48|2341.04|2328.04|2335.95|2322.95|39
1621730550000|2021-05-23 00:42:30|2339.26|2326.26|2338.44|2325.44|2340.16|2327.16|2338.44|2325.44|39
1621730560000|2021-05-23 00:42:40|2338|2325|2339.77|2326.77|2339.87|2326.87|2337.61|2324.61|38
1621730570000|2021-05-23 00:42:50|2339.81|2326.81|2337.94|2324.94|2339.88|2326.88|2337.73|2324.73|37
1621730580000|2021-05-23 00:43:00|2337.99|2324.99|2338.42|2325.42|2339.37|2326.37|2337.79|2324.79|38
1621730590000|2021-05-23 00:43:10|2338.43|2325.43|2340.61|2327.61|2340.71|2327.71|2338.15|2325.15|37
1621730600000|2021-05-23 00:43:20|2340.84|2327.84|2341.68|2328.68|2341.85|2328.85|2339.43|2326.43|40
1621730610000|2021-05-23 00:43:30|2341.59|2328.59|2345.88|2332.88|2346.09|2333.09|2341.59|2328.59|38
1621730620000|2021-05-23 00:43:40|2345.6|2332.6|2347.32|2334.32|2347.32|2334.32|2343.06|2330.06|40
1621730630000|2021-05-23 00:43:50|2347.42|2334.42|2347.11|2334.11|2351.08|2338.08|2347.1|2334.1|37
1621730640000|2021-05-23 00:44:00|2346.28|2333.28|2348.64|2335.64|2348.98|2335.98|2345.99|2332.99|40
1621730650000|2021-05-23 00:44:10|2348.55|2335.55|2350.51|2337.51|2350.98|2337.98|2348.49|2335.49|36
1621730660000|2021-05-23 00:44:20|2349.84|2336.84|2350.04|2337.04|2352.44|2339.44|2348.95|2335.95|39
1621730670000|2021-05-23 00:44:30|2349.81|2336.81|2352.49|2339.49|2352.58|2339.58|2349.62|2336.62|38
1621730680000|2021-05-23 00:44:40|2352.28|2339.28|2354.87|2341.87|2355.03|2342.03|2352.28|2339.28|34
1621730690000|2021-05-23 00:44:50|2354.79|2341.79|2354.49|2341.49|2355.86|2342.86|2353.48|2340.48|37
1621730700000|2021-05-23 00:45:00|2354.17|2341.17|2354.04|2341.04|2356.76|2343.76|2353.13|2340.13|37
1621730710000|2021-05-23 00:45:10|2354.48|2341.48|2358.16|2345.16|2358.41|2345.41|2354.48|2341.48|39
1621730720000|2021-05-23 00:45:20|2358.26|2345.26|2355.75|2342.75|2358.82|2345.82|2355.75|2342.75|39
1621730730000|2021-05-23 00:45:30|2354.89|2341.89|2352.12|2339.12|2354.89|2341.89|2352|2339|36
1621730740000|2021-05-23 00:45:40|2352.07|2339.07|2350.7|2337.7|2352.07|2339.07|2350.66|2337.66|39
1621730750000|2021-05-23 00:45:50|2350.83|2337.83|2350.81|2337.81|2351.99|2338.99|2349.61|2336.61|37
1621730760000|2021-05-23 00:46:00|2350.65|2337.65|2349.71|2336.71|2351.55|2338.55|2349.64|2336.64|37
1621730770000|2021-05-23 00:46:10|2349.05|2336.05|2346.83|2333.83|2349.13|2336.13|2346.64|2333.64|37
1621730780000|2021-05-23 00:46:20|2346.91|2333.91|2348.83|2335.83|2349.87|2336.87|2346.67|2333.67|40
1621730790000|2021-05-23 00:46:30|2349.25|2336.25|2348.03|2335.03|2349.65|2336.65|2347.53|2334.53|40
1621730800000|2021-05-23 00:46:40|2348.02|2335.02|2346.67|2333.67|2348.02|2335.02|2346.64|2333.64|39
1621730810000|2021-05-23 00:46:50|2346.76|2333.76|2346.96|2333.96|2347.15|2334.15|2346.44|2333.44|36
1621730820000|2021-05-23 00:47:00|2346.85|2333.85|2353.85|2340.85|2353.85|2340.85|2346.46|2333.46|37
1621730830000|2021-05-23 00:47:10|2354.02|2341.02|2353.35|2340.35|2355.26|2342.26|2352.76|2339.76|37
1621730840000|2021-05-23 00:47:20|2352.86|2339.86|2354.48|2341.48|2354.57|2341.57|2352.4|2339.4|36
1621730850000|2021-05-23 00:47:30|2354.07|2341.07|2354.37|2341.37|2354.98|2341.98|2353.92|2340.92|35
1621730860000|2021-05-23 00:47:40|2354.35|2341.35|2353.96|2340.96|2355.64|2342.64|2353.87|2340.87|39
1621730870000|2021-05-23 00:47:50|2353.84|2340.84|2354.62|2341.62|2354.97|2341.97|2353.68|2340.68|33
1621730880000|2021-05-23 00:48:00|2354.51|2341.51|2358.23|2345.23|2358.23|2345.23|2354.44|2341.44|33
1621730890000|2021-05-23 00:48:10|2358.17|2345.17|2359.58|2346.58|2359.58|2346.58|2357.78|2344.78|38
1621730900000|2021-05-23 00:48:20|2359.67|2346.67|2357.76|2344.76|2360.08|2347.08|2357.76|2344.76|37
1621730910000|2021-05-23 00:48:30|2357.73|2344.73|2357.87|2344.87|2357.89|2344.89|2357.03|2344.03|38
1621730920000|2021-05-23 00:48:40|2357.88|2344.88|2360.25|2347.25|2360.35|2347.35|2357.85|2344.85|39
1621730930000|2021-05-23 00:48:50|2360.3|2347.3|2359.93|2346.93|2360.4|2347.4|2359.54|2346.54|38
1621730940000|2021-05-23 00:49:00|2359.94|2346.94|2358.81|2345.81|2359.94|2346.94|2356.79|2343.79|38
1621730950000|2021-05-23 00:49:10|2358.62|2345.62|2359.91|2346.91|2359.95|2346.95|2358.56|2345.56|37
1621730960000|2021-05-23 00:49:20|2359.94|2346.94|2361.4|2348.4|2361.46|2348.46|2359.94|2346.94|33
1621730970000|2021-05-23 00:49:30|2361.61|2348.61|2359.66|2346.66|2362.02|2349.02|2359.66|2346.66|35
1621730980000|2021-05-23 00:49:40|2359.79|2346.79|2359.83|2346.83|2360.93|2347.93|2359.47|2346.47|38
1621730990000|2021-05-23 00:49:50|2359.96|2346.96|2360.91|2347.91|2361.73|2348.73|2359.96|2346.96|37
1621731000000|2021-05-23 00:50:00|2360.7|2347.7|2362.85|2349.85|2362.85|2349.85|2359.83|2346.83|36
1621731010000|2021-05-23 00:50:10|2363.09|2350.09|2360.41|2347.41|2363.5|2350.5|2360.36|2347.36|37
1621731020000|2021-05-23 00:50:20|2360.39|2347.39|2363.37|2350.37|2364.05|2351.05|2360.39|2347.39|36
1621731030000|2021-05-23 00:50:30|2363.45|2350.45|2365.36|2352.36|2365.42|2352.42|2363.35|2350.35|38
1621731040000|2021-05-23 00:50:40|2365.48|2352.48|2364.81|2351.81|2365.48|2352.48|2364.27|2351.27|39
1621731050000|2021-05-23 00:50:50|2365.04|2352.04|2364.93|2351.93|2365.27|2352.27|2364.41|2351.41|36
1621731060000|2021-05-23 00:51:00|2364.95|2351.95|2364.83|2351.83|2365.08|2352.08|2364.53|2351.53|31
1621731070000|2021-05-23 00:51:10|2364.77|2351.77|2365.5|2352.5|2365.94|2352.94|2364.71|2351.71|35
1621731080000|2021-05-23 00:51:20|2365.52|2352.52|2364.14|2351.14|2365.55|2352.55|2363.5|2350.5|35
1621731090000|2021-05-23 00:51:30|2364.18|2351.18|2365.14|2352.14|2365.14|2352.14|2363.69|2350.69|34
1621731100000|2021-05-23 00:51:40|2365.16|2352.16|2365.46|2352.46|2366.27|2353.27|2365.16|2352.16|39
1621731110000|2021-05-23 00:51:50|2365.44|2352.44|2366.63|2353.63|2366.63|2353.63|2364.84|2351.84|37
1621731120000|2021-05-23 00:52:00|2366.66|2353.66|2366.8|2353.8|2367.99|2354.99|2366.02|2353.02|38
1621731130000|2021-05-23 00:52:10|2366.79|2353.79|2367.53|2354.53|2367.53|2354.53|2365.5|2352.5|38
1621731140000|2021-05-23 00:52:20|2367.47|2354.47|2365.4|2352.4|2367.47|2354.47|2365.25|2352.25|35
1621731150000|2021-05-23 00:52:30|2365.83|2352.83|2363.51|2350.51|2366.09|2353.09|2363.51|2350.51|37
1621731160000|2021-05-23 00:52:40|2363.49|2350.49|2362.11|2349.11|2363.49|2350.49|2360.76|2347.76|37
1621731170000|2021-05-23 00:52:50|2362.2|2349.2|2362.36|2349.36|2362.84|2349.84|2361.77|2348.77|37
1621731180000|2021-05-23 00:53:00|2362.17|2349.17|2362.31|2349.31|2363.38|2350.38|2361.99|2348.99|35
1621731190000|2021-05-23 00:53:10|2362.35|2349.35|2363.05|2350.05|2363.4|2350.4|2361.6|2348.6|34
1621731200000|2021-05-23 00:53:20|2362.89|2349.89|2363.79|2350.79|2364.68|2351.68|2362.75|2349.75|36
1621731210000|2021-05-23 00:53:30|2363.72|2350.72|2362.92|2349.92|2363.72|2350.72|2362.92|2349.92|33
1621731220000|2021-05-23 00:53:40|2362.54|2349.54|2362.04|2349.04|2363.18|2350.18|2362.04|2349.04|31
1621731230000|2021-05-23 00:53:50|2361.99|2348.99|2363.85|2350.85|2363.87|2350.87|2361.87|2348.87|33
1621731240000|2021-05-23 00:54:00|2363.84|2350.84|2361.07|2348.07|2363.84|2350.84|2360.98|2347.98|35
1621731250000|2021-05-23 00:54:10|2361.09|2348.09|2360.74|2347.74|2361.11|2348.11|2360.66|2347.66|30
1621731260000|2021-05-23 00:54:20|2360.77|2347.77|2361.64|2348.64|2361.84|2348.84|2360.76|2347.76|31
1621731270000|2021-05-23 00:54:30|2361.66|2348.66|2360.48|2347.48|2361.69|2348.69|2360.03|2347.03|31
1621731280000|2021-05-23 00:54:40|2360.5|2347.5|2361.98|2348.98|2362.26|2349.26|2360.5|2347.5|37
1621731290000|2021-05-23 00:54:50|2361.83|2348.83|2359.49|2346.49|2362.14|2349.14|2359.34|2346.34|37
1621731300000|2021-05-23 00:55:00|2359.58|2346.58|2362.54|2349.54|2363.64|2350.64|2359.41|2346.41|39
1621731310000|2021-05-23 00:55:10|2361.48|2348.48|2359.97|2346.97|2361.48|2348.48|2359.33|2346.33|39
1621731320000|2021-05-23 00:55:20|2360.23|2347.23|2360.61|2347.61|2361.63|2348.63|2360.23|2347.23|38
1621731330000|2021-05-23 00:55:30|2360.81|2347.81|2360.63|2347.63|2360.96|2347.96|2359.86|2346.86|38
1621731340000|2021-05-23 00:55:40|2360.65|2347.65|2360.48|2347.48|2361.02|2348.02|2359.92|2346.92|37
1621731350000|2021-05-23 00:55:50|2360.65|2347.65|2360.56|2347.56|2360.81|2347.81|2360.52|2347.52|28
1621731360000|2021-05-23 00:56:00|2360.58|2347.58|2361.29|2348.29|2361.45|2348.45|2359.19|2346.19|36
1621731370000|2021-05-23 00:56:10|2361.35|2348.35|2366.95|2353.95|2366.95|2353.95|2360.91|2347.91|39
1621731380000|2021-05-23 00:56:20|2367.19|2354.19|2368.02|2355.02|2371.22|2358.22|2367.19|2354.19|35
1621731390000|2021-05-23 00:56:30|2368.01|2355.01|2366.35|2353.35|2368.56|2355.56|2366.35|2353.35|39
1621731400000|2021-05-23 00:56:40|2366.77|2353.77|2370.49|2357.49|2370.86|2357.86|2366.77|2353.77|39
1621731410000|2021-05-23 00:56:50|2370.57|2357.57|2368.87|2355.87|2370.57|2357.57|2368.39|2355.39|40
1621731420000|2021-05-23 00:57:00|2368.82|2355.82|2368.26|2355.26|2368.88|2355.88|2367.61|2354.61|37
1621731430000|2021-05-23 00:57:10|2368.63|2355.63|2368.57|2355.57|2370.06|2357.06|2368.52|2355.52|36
1621731440000|2021-05-23 00:57:20|2368.5|2355.5|2369.76|2356.76|2370.06|2357.06|2368.5|2355.5|35
1621731450000|2021-05-23 00:57:30|2369.91|2356.91|2369.6|2356.6|2370.46|2357.46|2369.6|2356.6|35
1621731460000|2021-05-23 00:57:40|2369.57|2356.57|2369.48|2356.48|2369.57|2356.57|2368.77|2355.77|33
1621731470000|2021-05-23 00:57:50|2369.47|2356.47|2367|2354|2369.61|2356.61|2367|2354|34
1621731480000|2021-05-23 00:58:00|2366.99|2353.99|2364.62|2351.62|2367.74|2354.74|2364.58|2351.58|38
1621731490000|2021-05-23 00:58:10|2364.25|2351.25|2364.32|2351.32|2364.5|2351.5|2361.6|2348.6|35
1621731500000|2021-05-23 00:58:20|2363.81|2350.81|2365.69|2352.69|2366.48|2353.48|2363.81|2350.81|38
1621731510000|2021-05-23 00:58:30|2365.54|2352.54|2368.05|2355.05|2368.36|2355.36|2364.49|2351.49|38
1621731520000|2021-05-23 00:58:40|2367.96|2354.96|2364.58|2351.58|2368.05|2355.05|2364.55|2351.55|40
1621731530000|2021-05-23 00:58:50|2364.53|2351.53|2364.96|2351.96|2365.59|2352.59|2364.35|2351.35|35
1621731540000|2021-05-23 00:59:00|2365.39|2352.39|2366.09|2353.09|2366.09|2353.09|2364.47|2351.47|34
1621731550000|2021-05-23 00:59:10|2366.14|2353.14|2366.42|2353.42|2366.7|2353.7|2365.36|2352.36|38
1621731560000|2021-05-23 00:59:20|2366.58|2353.58|2367.19|2354.19|2367.54|2354.54|2366.47|2353.47|24
1621731570000|2021-05-23 00:59:30|2367.16|2354.16|2368.25|2355.25|2368.25|2355.25|2366.18|2353.18|37
1621731580000|2021-05-23 00:59:40|2368.39|2355.39|2368.43|2355.43|2369.96|2356.96|2368.36|2355.36|35
1621731590000|2021-05-23 00:59:50|2368.48|2355.48|2369.36|2356.36|2369.36|2356.36|2368.47|2355.47|32
1621731600000|2021-05-23 01:00:00|2369.38|2356.38|2368.97|2355.97|2369.58|2356.58|2368.1|2355.1|36
1621731610000|2021-05-23 01:00:10|2368.98|2355.98|2366.82|2353.82|2368.98|2355.98|2366.11|2353.11|33
1621731620000|2021-05-23 01:00:20|2366.75|2353.75|2365.6|2352.6|2366.76|2353.76|2365.48|2352.48|38
1621731630000|2021-05-23 01:00:30|2365.24|2352.24|2363.4|2350.4|2365.24|2352.24|2361.05|2348.05|38
1621731640000|2021-05-23 01:00:40|2363.48|2350.48|2364.9|2351.9|2364.91|2351.91|2363.32|2350.32|38
1621731650000|2021-05-23 01:00:50|2364.94|2351.94|2364.77|2351.77|2365.27|2352.27|2363.87|2350.87|40
1621731660000|2021-05-23 01:01:00|2364.59|2351.59|2362.24|2349.24|2364.59|2351.59|2362.24|2349.24|37
1621731670000|2021-05-23 01:01:10|2361.62|2348.62|2362.62|2349.62|2363.29|2350.29|2361.07|2348.07|38
1621731680000|2021-05-23 01:01:20|2362.35|2349.35|2363.24|2350.24|2363.74|2350.74|2361.84|2348.84|36
1621731690000|2021-05-23 01:01:30|2362.75|2349.75|2360.29|2347.29|2362.75|2349.75|2360.29|2347.29|33
1621731700000|2021-05-23 01:01:40|2360.09|2347.09|2363.4|2350.4|2363.89|2350.89|2359.88|2346.88|40
1621731710000|2021-05-23 01:01:50|2363.33|2350.33|2363.34|2350.34|2363.62|2350.62|2362.68|2349.68|34
1621731720000|2021-05-23 01:02:00|2363.31|2350.31|2364.19|2351.19|2365.18|2352.18|2362.92|2349.92|39
1621731730000|2021-05-23 01:02:10|2364.22|2351.22|2364.9|2351.9|2365.01|2352.01|2363.2|2350.2|38
1621731740000|2021-05-23 01:02:20|2364.83|2351.83|2364.29|2351.29|2365.3|2352.3|2363.91|2350.91|40
1621731750000|2021-05-23 01:02:30|2364.28|2351.28|2363.06|2350.06|2364.28|2351.28|2362.88|2349.88|36
1621731760000|2021-05-23 01:02:40|2363.03|2350.03|2361.93|2348.93|2363.18|2350.18|2361.86|2348.86|35
1621731770000|2021-05-23 01:02:50|2361.92|2348.92|2364.6|2351.6|2364.6|2351.6|2360.94|2347.94|36
1621731780000|2021-05-23 01:03:00|2364.86|2351.86|2362.74|2349.74|2364.86|2351.86|2362.58|2349.58|36
1621731790000|2021-05-23 01:03:10|2362.76|2349.76|2364.68|2351.68|2364.72|2351.72|2362.76|2349.76|36
1621731800000|2021-05-23 01:03:20|2365.04|2352.04|2367.61|2354.61|2368.2|2355.2|2365.04|2352.04|37
1621731810000|2021-05-23 01:03:30|2367.58|2354.58|2365.6|2352.6|2367.58|2354.58|2364.6|2351.6|38
1621731820000|2021-05-23 01:03:40|2365.62|2352.62|2366.7|2353.7|2367.03|2354.03|2365.62|2352.62|25
1621731830000|2021-05-23 01:03:50|2366.65|2353.65|2365.07|2352.07|2366.82|2353.82|2364.77|2351.77|33
1621731840000|2021-05-23 01:04:00|2365.06|2352.06|2365.93|2352.93|2365.93|2352.93|2364.92|2351.92|38
1621731850000|2021-05-23 01:04:10|2366.01|2353.01|2365.76|2352.76|2366.12|2353.12|2365.47|2352.47|29
1621731860000|2021-05-23 01:04:20|2365.75|2352.75|2366.4|2353.4|2367.41|2354.41|2365.64|2352.64|28
1621731870000|2021-05-23 01:04:30|2366.35|2353.35|2365.63|2352.63|2366.35|2353.35|2365.37|2352.37|36
1621731880000|2021-05-23 01:04:40|2365.6|2352.6|2365.79|2352.79|2365.8|2352.8|2364.93|2351.93|35
1621731890000|2021-05-23 01:04:50|2365.81|2352.81|2365.17|2352.17|2365.98|2352.98|2364.91|2351.91|35
1621731900000|2021-05-23 01:05:00|2365.18|2352.18|2366.11|2353.11|2366.74|2353.74|2365.17|2352.17|31
1621731910000|2021-05-23 01:05:10|2366.22|2353.22|2366.82|2353.82|2366.91|2353.91|2366.1|2353.1|31
1621731920000|2021-05-23 01:05:20|2367.22|2354.22|2368.62|2355.62|2368.62|2355.62|2366.94|2353.94|37
1621731930000|2021-05-23 01:05:30|2368.67|2355.67|2372.89|2359.89|2373.06|2360.06|2368.67|2355.67|40
1621731940000|2021-05-23 01:05:40|2372.87|2359.87|2374.29|2361.29|2374.29|2361.29|2371.81|2358.81|36
1621731950000|2021-05-23 01:05:50|2374.09|2361.09|2375.75|2362.75|2376.24|2363.24|2374.09|2361.09|37
1621731960000|2021-05-23 01:06:00|2375.86|2362.86|2372.08|2359.08|2376.1|2363.1|2371.49|2358.49|39
1621731970000|2021-05-23 01:06:10|2371.94|2358.94|2367.38|2354.38|2371.94|2358.94|2367.37|2354.37|37
1621731980000|2021-05-23 01:06:20|2368.05|2355.05|2371.11|2358.11|2371.11|2358.11|2368.05|2355.05|38
1621731990000|2021-05-23 01:06:30|2371.4|2358.4|2369.7|2356.7|2372.22|2359.22|2369.7|2356.7|37
1621732000000|2021-05-23 01:06:40|2369.74|2356.74|2369.06|2356.06|2370.26|2357.26|2369.06|2356.06|31
1621732010000|2021-05-23 01:06:50|2368.74|2355.74|2368.61|2355.61|2369.04|2356.04|2368.22|2355.22|34
1621732020000|2021-05-23 01:07:00|2368.57|2355.57|2368.28|2355.28|2369.19|2356.19|2368.24|2355.24|37
1621732030000|2021-05-23 01:07:10|2368.22|2355.22|2367.81|2354.81|2368.93|2355.93|2366.72|2353.72|36
1621732040000|2021-05-23 01:07:20|2367.71|2354.71|2368.72|2355.72|2369.05|2356.05|2367.6|2354.6|34
1621732050000|2021-05-23 01:07:30|2368.7|2355.7|2364.88|2351.88|2368.7|2355.7|2364.67|2351.67|36
1621732060000|2021-05-23 01:07:40|2364.67|2351.67|2365.92|2352.92|2366.48|2353.48|2363.95|2350.95|40
1621732070000|2021-05-23 01:07:50|2366.23|2353.23|2367.2|2354.2|2367.24|2354.24|2366.18|2353.18|35
1621732080000|2021-05-23 01:08:00|2367.06|2354.06|2366.45|2353.45|2367.26|2354.26|2366.45|2353.45|29
1621732090000|2021-05-23 01:08:10|2366.44|2353.44|2365.62|2352.62|2366.44|2353.44|2364.28|2351.28|38
1621732100000|2021-05-23 01:08:20|2366.31|2353.31|2365.17|2352.17|2366.88|2353.88|2365.17|2352.17|29
1621732110000|2021-05-23 01:08:30|2365.15|2352.15|2364.76|2351.76|2365.97|2352.97|2364.72|2351.72|34
1621732120000|2021-05-23 01:08:40|2364.87|2351.87|2365.21|2352.21|2365.97|2352.97|2364.87|2351.87|34
1621732130000|2021-05-23 01:08:50|2365.01|2352.01|2365.37|2352.37|2365.41|2352.41|2364.69|2351.69|36
1621732140000|2021-05-23 01:09:00|2365.29|2352.29|2365.45|2352.45|2365.45|2352.45|2365.1|2352.1|28
1621732150000|2021-05-23 01:09:10|2365.33|2352.33|2367.18|2354.18|2367.18|2354.18|2365.03|2352.03|34
1621732160000|2021-05-23 01:09:20|2367.19|2354.19|2368.35|2355.35|2369.17|2356.17|2367|2354|39
1621732170000|2021-05-23 01:09:30|2368.33|2355.33|2366.19|2353.19|2368.33|2355.33|2366.13|2353.13|37
1621732180000|2021-05-23 01:09:40|2366.41|2353.41|2367.5|2354.5|2368.61|2355.61|2366.41|2353.41|35
1621732190000|2021-05-23 01:09:50|2367.73|2354.73|2367.21|2354.21|2368.54|2355.54|2367.21|2354.21|36
1621732200000|2021-05-23 01:10:00|2367.15|2354.15|2370.31|2357.31|2370.31|2357.31|2367.15|2354.15|38
1621732210000|2021-05-23 01:10:10|2370.39|2357.39|2372.39|2359.39|2372.45|2359.45|2370.39|2357.39|34
1621732220000|2021-05-23 01:10:20|2372.1|2359.1|2370.05|2357.05|2372.1|2359.1|2370|2357|37
1621732230000|2021-05-23 01:10:30|2370.03|2357.03|2370.31|2357.31|2371.82|2358.82|2370.03|2357.03|35
1621732240000|2021-05-23 01:10:40|2370.41|2357.41|2368.71|2355.71|2370.41|2357.41|2368.69|2355.69|37
1621732250000|2021-05-23 01:10:50|2368.72|2355.72|2369.39|2356.39|2369.79|2356.79|2368.67|2355.67|31
1621732260000|2021-05-23 01:11:00|2369.4|2356.4|2371.37|2358.37|2371.67|2358.67|2369.4|2356.4|37
1621732270000|2021-05-23 01:11:10|2371.61|2358.61|2373.21|2360.21|2373.28|2360.28|2371.47|2358.47|39
1621732280000|2021-05-23 01:11:20|2373.2|2360.2|2372.33|2359.33|2373.2|2360.2|2370.4|2357.4|39
1621732290000|2021-05-23 01:11:30|2372.56|2359.56|2373.77|2360.77|2373.92|2360.92|2372.51|2359.51|37
1621732300000|2021-05-23 01:11:40|2374.29|2361.29|2373.9|2360.9|2375.67|2362.67|2373.38|2360.38|40
1621732310000|2021-05-23 01:11:50|2373.87|2360.87|2376.67|2363.67|2376.67|2363.67|2373.87|2360.87|37
1621732320000|2021-05-23 01:12:00|2376.72|2363.72|2376.67|2363.67|2377.85|2364.85|2375.78|2362.78|38
1621732330000|2021-05-23 01:12:10|2376.65|2363.65|2376.76|2363.76|2378.39|2365.39|2376.06|2363.06|36
1621732340000|2021-05-23 01:12:20|2376.68|2363.68|2373.77|2360.77|2376.68|2363.68|2373.72|2360.72|39
1621732350000|2021-05-23 01:12:30|2373.76|2360.76|2375.84|2362.84|2376.01|2363.01|2373.7|2360.7|38
1621732360000|2021-05-23 01:12:40|2376.07|2363.07|2376.3|2363.3|2376.53|2363.53|2376.06|2363.06|34
1621732370000|2021-05-23 01:12:50|2376.27|2363.27|2376.2|2363.2|2376.54|2363.54|2376.07|2363.07|37
1621732380000|2021-05-23 01:13:00|2376.18|2363.18|2376.26|2363.26|2376.26|2363.26|2375.07|2362.07|36
1621732390000|2021-05-23 01:13:10|2376.21|2363.21|2377.66|2364.66|2377.98|2364.98|2376.08|2363.08|31
1621732400000|2021-05-23 01:13:20|2377.74|2364.74|2379.52|2366.52|2379.52|2366.52|2377.74|2364.74|30
1621732410000|2021-05-23 01:13:30|2379.47|2366.47|2378.71|2365.71|2379.62|2366.62|2378.65|2365.65|33
1621732420000|2021-05-23 01:13:40|2378.62|2365.62|2379.22|2366.22|2379.52|2366.52|2378.56|2365.56|33
1621732430000|2021-05-23 01:13:50|2379.25|2366.25|2378.95|2365.95|2380.62|2367.62|2378.77|2365.77|37
1621732440000|2021-05-23 01:14:00|2378.91|2365.91|2381.23|2368.23|2382.22|2369.22|2378.91|2365.91|35
1621732450000|2021-05-23 01:14:10|2381.06|2368.06|2382.11|2369.11|2382.61|2369.61|2380.74|2367.74|37
1621732460000|2021-05-23 01:14:20|2382.1|2369.1|2383.21|2370.21|2383.32|2370.32|2382.1|2369.1|36
1621732470000|2021-05-23 01:14:30|2383.15|2370.15|2382.39|2369.39|2383.98|2370.98|2382.39|2369.39|38
1621732480000|2021-05-23 01:14:40|2382.44|2369.44|2381.32|2368.32|2382.44|2369.44|2380.83|2367.83|36
1621732490000|2021-05-23 01:14:50|2381.3|2368.3|2383.2|2370.2|2383.22|2370.22|2381.29|2368.29|34
1621732500000|2021-05-23 01:15:00|2383.21|2370.21|2381.2|2368.2|2383.22|2370.22|2381.2|2368.2|34
1621732510000|2021-05-23 01:15:10|2381.14|2368.14|2380.08|2367.08|2381.46|2368.46|2379.49|2366.49|37
1621732520000|2021-05-23 01:15:20|2380.35|2367.35|2376.75|2363.75|2380.46|2367.46|2376.75|2363.75|34
1621732530000|2021-05-23 01:15:30|2376.82|2363.82|2378.55|2365.55|2378.55|2365.55|2375.6|2362.6|30
1621732540000|2021-05-23 01:15:40|2378.42|2365.42|2381.33|2368.33|2381.33|2368.33|2378.27|2365.27|38
1621732550000|2021-05-23 01:15:50|2381.67|2368.67|2382.04|2369.04|2382.04|2369.04|2380.65|2367.65|37
1621732560000|2021-05-23 01:16:00|2381.9|2368.9|2379.55|2366.55|2381.9|2368.9|2379.45|2366.45|33
1621732570000|2021-05-23 01:16:10|2379.45|2366.45|2379.63|2366.63|2380.26|2367.26|2379.45|2366.45|34
1621732580000|2021-05-23 01:16:20|2379.62|2366.62|2379|2366|2379.63|2366.63|2379|2366|29
1621732590000|2021-05-23 01:16:30|2379.02|2366.02|2380.12|2367.12|2381.46|2368.46|2379.02|2366.02|39
1621732600000|2021-05-23 01:16:40|2380.13|2367.13|2380.01|2367.01|2380.15|2367.15|2379.47|2366.47|37
1621732610000|2021-05-23 01:16:50|2380.11|2367.11|2382.05|2369.05|2382.17|2369.17|2380.11|2367.11|33
1621732620000|2021-05-23 01:17:00|2382.03|2369.03|2385.53|2372.53|2385.53|2372.53|2381.92|2368.92|33
1621732630000|2021-05-23 01:17:10|2385.54|2372.54|2385.6|2372.6|2387.5|2374.5|2385.54|2372.54|39
1621732640000|2021-05-23 01:17:20|2385.43|2372.43|2386.28|2373.28|2386.31|2373.31|2384.18|2371.18|38
1621732650000|2021-05-23 01:17:30|2386.42|2373.42|2386.76|2373.76|2387.65|2374.65|2386.26|2373.26|38
1621732660000|2021-05-23 01:17:40|2386.5|2373.5|2387.12|2374.12|2387.19|2374.19|2385.93|2372.93|36
1621732670000|2021-05-23 01:17:50|2387.28|2374.28|2386.36|2373.36|2387.98|2374.98|2386.36|2373.36|33
1621732680000|2021-05-23 01:18:00|2386.34|2373.34|2388.06|2375.06|2388.09|2375.09|2386.06|2373.06|32
1621732690000|2021-05-23 01:18:10|2388.07|2375.07|2388.95|2375.95|2389.11|2376.11|2388.04|2375.04|35
1621732700000|2021-05-23 01:18:20|2388.88|2375.88|2387.48|2374.48|2389.08|2376.08|2386.61|2373.61|34
1621732710000|2021-05-23 01:18:30|2387.4|2374.4|2387.71|2374.71|2388.57|2375.57|2387.39|2374.39|31
1621732720000|2021-05-23 01:18:40|2387.61|2374.61|2387.61|2374.61|2388.08|2375.08|2387.49|2374.49|31
1621732730000|2021-05-23 01:18:50|2387.67|2374.67|2387.44|2374.44|2388.23|2375.23|2387.44|2374.44|31
1621732740000|2021-05-23 01:19:00|2387.6|2374.6|2386.08|2373.08|2387.62|2374.62|2385.62|2372.62|30
1621732750000|2021-05-23 01:19:10|2386.23|2373.23|2384.59|2371.59|2386.37|2373.37|2384.52|2371.52|28
1621732760000|2021-05-23 01:19:20|2384.64|2371.64|2383.95|2370.95|2386.6|2373.6|2383.52|2370.52|35
1621732770000|2021-05-23 01:19:30|2383.89|2370.89|2386.02|2373.02|2386.1|2373.1|2383.89|2370.89|36
1621732780000|2021-05-23 01:19:40|2386.19|2373.19|2386.13|2373.13|2386.3|2373.3|2383.49|2370.49|33
1621732790000|2021-05-23 01:19:50|2386.15|2373.15|2384.02|2371.02|2386.17|2373.17|2383.36|2370.36|31
1621732800000|2021-05-23 01:20:00|2384.22|2371.22|2384.92|2371.92|2385.73|2372.73|2384.22|2371.22|34
1621732810000|2021-05-23 01:20:10|2384.89|2371.89|2383.22|2370.22|2385.2|2372.2|2383.2|2370.2|34
1621732820000|2021-05-23 01:20:20|2383.17|2370.17|2380.36|2367.36|2383.17|2370.17|2380.36|2367.36|32
1621732830000|2021-05-23 01:20:30|2380.31|2367.31|2379.71|2366.71|2380.39|2367.39|2378.86|2365.86|35
1621732840000|2021-05-23 01:20:40|2379.55|2366.55|2378.92|2365.92|2379.55|2366.55|2377.99|2364.99|36
1621732850000|2021-05-23 01:20:50|2379.35|2366.35|2380.52|2367.52|2380.84|2367.84|2379.28|2366.28|36
1621732860000|2021-05-23 01:21:00|2380.45|2367.45|2379.18|2366.18|2380.45|2367.45|2379.01|2366.01|35
1621732870000|2021-05-23 01:21:10|2379.12|2366.12|2380.61|2367.61|2380.77|2367.77|2379|2366|36
1621732880000|2021-05-23 01:21:20|2380.57|2367.57|2380|2367|2380.84|2367.84|2380|2367|39
1621732890000|2021-05-23 01:21:30|2379.99|2366.99|2379.14|2366.14|2380.46|2367.46|2379.03|2366.03|36
1621732900000|2021-05-23 01:21:40|2379.04|2366.04|2380.22|2367.22|2380.35|2367.35|2379.04|2366.04|33
1621732910000|2021-05-23 01:21:50|2380.13|2367.13|2378.47|2365.47|2380.3|2367.3|2378.42|2365.42|35
1621732920000|2021-05-23 01:22:00|2378.46|2365.46|2379.58|2366.58|2379.81|2366.81|2378.02|2365.02|31
1621732930000|2021-05-23 01:22:10|2379.6|2366.6|2380.95|2367.95|2381.08|2368.08|2379.52|2366.52|33
1621732940000|2021-05-23 01:22:20|2380.81|2367.81|2381.48|2368.48|2381.53|2368.53|2380.37|2367.37|36
1621732950000|2021-05-23 01:22:30|2381.72|2368.72|2380.49|2367.49|2382.09|2369.09|2380.49|2367.49|32
1621732960000|2021-05-23 01:22:40|2380.46|2367.46|2380.57|2367.57|2380.57|2367.57|2379.68|2366.68|37
1621732970000|2021-05-23 01:22:50|2380.52|2367.52|2379.88|2366.88|2380.59|2367.59|2379.71|2366.71|31
1621732980000|2021-05-23 01:23:00|2380.01|2367.01|2379.33|2366.33|2380.01|2367.01|2379.14|2366.14|28
1621732990000|2021-05-23 01:23:10|2379.22|2366.22|2378.52|2365.52|2379.42|2366.42|2377.88|2364.88|27
1621733000000|2021-05-23 01:23:20|2378.44|2365.44|2379.28|2366.28|2379.64|2366.64|2378.44|2365.44|33
1621733010000|2021-05-23 01:23:30|2379.31|2366.31|2377.42|2364.42|2379.32|2366.32|2377.41|2364.41|30
1621733020000|2021-05-23 01:23:40|2377.5|2364.5|2377.75|2364.75|2378.04|2365.04|2377.26|2364.26|30
1621733030000|2021-05-23 01:23:50|2377.82|2364.82|2374.15|2361.15|2377.82|2364.82|2374.08|2361.08|37
1621733040000|2021-05-23 01:24:00|2374.11|2361.11|2373.32|2360.32|2374.37|2361.37|2373.06|2360.06|33
1621733050000|2021-05-23 01:24:10|2373.03|2360.03|2372.78|2359.78|2373.13|2360.13|2372.72|2359.72|32
1621733060000|2021-05-23 01:24:20|2372.79|2359.79|2373.12|2360.12|2373.54|2360.54|2372.64|2359.64|36
1621733070000|2021-05-23 01:24:30|2373.1|2360.1|2375.35|2362.35|2375.57|2362.57|2372.96|2359.96|37
1621733080000|2021-05-23 01:24:40|2375.36|2362.36|2376.15|2363.15|2376.35|2363.35|2375.36|2362.36|36
1621733090000|2021-05-23 01:24:50|2376.11|2363.11|2375.92|2362.92|2376.64|2363.64|2375.91|2362.91|36
1621733100000|2021-05-23 01:25:00|2375.9|2362.9|2375.64|2362.64|2376.06|2363.06|2375.64|2362.64|25
1621733110000|2021-05-23 01:25:10|2375.69|2362.69|2373.84|2360.84|2375.91|2362.91|2373.84|2360.84|32
1621733120000|2021-05-23 01:25:20|2373.82|2360.82|2375.07|2362.07|2375.09|2362.09|2373.81|2360.81|26
1621733130000|2021-05-23 01:25:30|2375.23|2362.23|2374.8|2361.8|2375.25|2362.25|2373.95|2360.95|37
1621733140000|2021-05-23 01:25:40|2374.9|2361.9|2373.14|2360.14|2375.12|2362.12|2373.14|2360.14|35
1621733150000|2021-05-23 01:25:50|2373.16|2360.16|2370.72|2357.72|2373.78|2360.78|2370.72|2357.72|29
1621733160000|2021-05-23 01:26:00|2370.88|2357.88|2371.26|2358.26|2371.83|2358.83|2369.98|2356.98|36
1621733170000|2021-05-23 01:26:10|2371.4|2358.4|2371.54|2358.54|2371.77|2358.77|2370.08|2357.08|35
1621733180000|2021-05-23 01:26:20|2371.53|2358.53|2373.43|2360.43|2373.85|2360.85|2371.5|2358.5|32
1621733190000|2021-05-23 01:26:30|2373.34|2360.34|2372.56|2359.56|2373.54|2360.54|2372.42|2359.42|32
1621733200000|2021-05-23 01:26:40|2372.57|2359.57|2372.7|2359.7|2372.77|2359.77|2372.49|2359.49|28
1621733210000|2021-05-23 01:26:50|2372.69|2359.69|2372.97|2359.97|2372.97|2359.97|2372.54|2359.54|22
1621733220000|2021-05-23 01:27:00|2373.31|2360.31|2375.68|2362.68|2376|2363|2373.31|2360.31|31
1621733230000|2021-05-23 01:27:10|2375.74|2362.74|2373.61|2360.61|2375.8|2362.8|2373.53|2360.53|36
1621733240000|2021-05-23 01:27:20|2373.6|2360.6|2375.09|2362.09|2375.09|2362.09|2373.52|2360.52|37
1621733250000|2021-05-23 01:27:30|2375.05|2362.05|2375.34|2362.34|2375.45|2362.45|2375.03|2362.03|29
1621733260000|2021-05-23 01:27:40|2375.35|2362.35|2375.84|2362.84|2375.87|2362.87|2374.55|2361.55|30
1621733270000|2021-05-23 01:27:50|2376.09|2363.09|2375.84|2362.84|2376.76|2363.76|2375.27|2362.27|38
1621733280000|2021-05-23 01:28:00|2375.85|2362.85|2376.68|2363.68|2376.68|2363.68|2375.21|2362.21|36
1621733290000|2021-05-23 01:28:10|2376.96|2363.96|2377.37|2364.37|2377.7|2364.7|2376.96|2363.96|34
1621733300000|2021-05-23 01:28:20|2377.45|2364.45|2378.35|2365.35|2378.35|2365.35|2377.29|2364.29|30
1621733310000|2021-05-23 01:28:30|2378.33|2365.33|2377.66|2364.66|2378.9|2365.9|2377.66|2364.66|34
1621733320000|2021-05-23 01:28:40|2377.65|2364.65|2378.89|2365.89|2378.96|2365.96|2376.96|2363.96|33
1621733330000|2021-05-23 01:28:50|2379|2366|2378.89|2365.89|2379.96|2366.96|2378.89|2365.89|32
1621733340000|2021-05-23 01:29:00|2378.87|2365.87|2379.59|2366.59|2379.59|2366.59|2378.33|2365.33|36
1621733350000|2021-05-23 01:29:10|2379.81|2366.81|2380.21|2367.21|2380.43|2367.43|2379.45|2366.45|34
1621733360000|2021-05-23 01:29:20|2380.24|2367.24|2379.85|2366.85|2380.74|2367.74|2379.85|2366.85|32
1621733370000|2021-05-23 01:29:30|2379.67|2366.67|2379.36|2366.36|2379.67|2366.67|2379.13|2366.13|28
1621733380000|2021-05-23 01:29:40|2379.31|2366.31|2381.18|2368.18|2381.24|2368.24|2379.31|2366.31|36
1621733390000|2021-05-23 01:29:50|2381.3|2368.3|2385.27|2372.27|2385.27|2372.27|2381.3|2368.3|40
1621733400000|2021-05-23 01:30:00|2385.35|2372.35|2383.76|2370.76|2386.61|2373.61|2383.76|2370.76|36
1621733410000|2021-05-23 01:30:10|2383.75|2370.75|2381.61|2368.61|2384|2371|2381.39|2368.39|39
1621733420000|2021-05-23 01:30:20|2381.6|2368.6|2385.81|2372.81|2385.81|2372.81|2381.43|2368.43|34
1621733430000|2021-05-23 01:30:30|2385.84|2372.84|2384.37|2371.37|2386.55|2373.55|2383.71|2370.71|39
1621733440000|2021-05-23 01:30:40|2384.34|2371.34|2386.5|2373.5|2386.53|2373.53|2384.07|2371.07|38
1621733450000|2021-05-23 01:30:50|2386.6|2373.6|2386.3|2373.3|2387.06|2374.06|2386.3|2373.3|33
1621733460000|2021-05-23 01:31:00|2386.24|2373.24|2384.62|2371.62|2386.24|2373.24|2384.04|2371.04|36
1621733470000|2021-05-23 01:31:10|2384.63|2371.63|2384.13|2371.13|2385.52|2372.52|2384.13|2371.13|35
1621733480000|2021-05-23 01:31:20|2383.68|2370.68|2384.11|2371.11|2384.57|2371.57|2382.96|2369.96|37
1621733490000|2021-05-23 01:31:30|2384.01|2371.01|2382.9|2369.9|2384.01|2371.01|2382.87|2369.87|31
1621733500000|2021-05-23 01:31:40|2382.76|2369.76|2382.87|2369.87|2383.06|2370.06|2382.09|2369.09|33
1621733510000|2021-05-23 01:31:50|2382.8|2369.8|2380.42|2367.42|2382.81|2369.81|2380.42|2367.42|34
1621733520000|2021-05-23 01:32:00|2380.01|2367.01|2381.61|2368.61|2381.77|2368.77|2379.89|2366.89|35
1621733530000|2021-05-23 01:32:10|2381.88|2368.88|2380.81|2367.81|2382.23|2369.23|2380.43|2367.43|33
1621733540000|2021-05-23 01:32:20|2380.83|2367.83|2378.16|2365.16|2382.02|2369.02|2378.16|2365.16|34
1621733550000|2021-05-23 01:32:30|2378.31|2365.31|2378.27|2365.27|2378.48|2365.48|2377.75|2364.75|36
1621733560000|2021-05-23 01:32:40|2378.25|2365.25|2376.34|2363.34|2378.25|2365.25|2375.25|2362.25|35
1621733570000|2021-05-23 01:32:50|2376.33|2363.33|2375.51|2362.51|2376.56|2363.56|2375.49|2362.49|38
1621733580000|2021-05-23 01:33:00|2375.43|2362.43|2375.25|2362.25|2375.49|2362.49|2374.83|2361.83|32
1621733590000|2021-05-23 01:33:10|2375.27|2362.27|2374.46|2361.46|2375.27|2362.27|2374.42|2361.42|35
1621733600000|2021-05-23 01:33:20|2374.47|2361.47|2374.44|2361.44|2374.62|2361.62|2374.37|2361.37|29
1621733610000|2021-05-23 01:33:30|2374.43|2361.43|2374.47|2361.47|2374.69|2361.69|2374.41|2361.41|24
1621733620000|2021-05-23 01:33:40|2374.46|2361.46|2374.2|2361.2|2374.48|2361.48|2374.2|2361.2|23
1621733630000|2021-05-23 01:33:50|2374.19|2361.19|2374.5|2361.5|2374.54|2361.54|2374.09|2361.09|31
1621733640000|2021-05-23 01:34:00|2374.46|2361.46|2377.93|2364.93|2378.3|2365.3|2374.46|2361.46|37
1621733650000|2021-05-23 01:34:10|2377.52|2364.52|2376.79|2363.79|2377.89|2364.89|2376.49|2363.49|35
1621733660000|2021-05-23 01:34:20|2376.82|2363.82|2376.86|2363.86|2377.26|2364.26|2376.51|2363.51|29
1621733670000|2021-05-23 01:34:30|2376.96|2363.96|2376.85|2363.85|2377.14|2364.14|2376.64|2363.64|22
1621733680000|2021-05-23 01:34:40|2376.73|2363.73|2376.45|2363.45|2376.75|2363.75|2375.65|2362.65|29
1621733690000|2021-05-23 01:34:50|2376.43|2363.43|2375.57|2362.57|2376.62|2363.62|2375.42|2362.42|30
1621733700000|2021-05-23 01:35:00|2375.58|2362.58|2377.19|2364.19|2377.77|2364.77|2375.31|2362.31|36
1621733710000|2021-05-23 01:35:10|2377.21|2364.21|2376.8|2363.8|2377.69|2364.69|2376.28|2363.28|36
1621733720000|2021-05-23 01:35:20|2376.85|2363.85|2378.08|2365.08|2378.09|2365.09|2376.78|2363.78|35
1621733730000|2021-05-23 01:35:30|2378.05|2365.05|2379.23|2366.23|2379.31|2366.31|2377.37|2364.37|36
1621733740000|2021-05-23 01:35:40|2378.94|2365.94|2380.78|2367.78|2380.78|2367.78|2378.94|2365.94|38
1621733750000|2021-05-23 01:35:50|2381.05|2368.05|2378.69|2365.69|2381.05|2368.05|2378.69|2365.69|37
1621733760000|2021-05-23 01:36:00|2378.66|2365.66|2376.93|2363.93|2379.11|2366.11|2376.87|2363.87|31
1621733770000|2021-05-23 01:36:10|2376.98|2363.98|2376.34|2363.34|2376.98|2363.98|2376.14|2363.14|35
1621733780000|2021-05-23 01:36:20|2376.32|2363.32|2376.85|2363.85|2377.16|2364.16|2376.15|2363.15|36
1621733790000|2021-05-23 01:36:30|2376.76|2363.76|2376.83|2363.83|2376.93|2363.93|2376.69|2363.69|27
1621733800000|2021-05-23 01:36:40|2376.94|2363.94|2375.82|2362.82|2376.98|2363.98|2375.66|2362.66|35
1621733810000|2021-05-23 01:36:50|2375.8|2362.8|2374.43|2361.43|2376.04|2363.04|2374.1|2361.1|29
1621733820000|2021-05-23 01:37:00|2374.79|2361.79|2370.95|2357.95|2374.79|2361.79|2370.89|2357.89|35
1621733830000|2021-05-23 01:37:10|2370.94|2357.94|2370.43|2357.43|2371.23|2358.23|2370.04|2357.04|32
1621733840000|2021-05-23 01:37:20|2370.56|2357.56|2368.05|2355.05|2370.73|2357.73|2367.93|2354.93|35
1621733850000|2021-05-23 01:37:30|2368.03|2355.03|2369.29|2356.29|2369.58|2356.58|2367.99|2354.99|36
1621733860000|2021-05-23 01:37:40|2369.28|2356.28|2368.04|2355.04|2369.28|2356.28|2368.04|2355.04|36
1621733870000|2021-05-23 01:37:50|2368|2355|2366.23|2353.23|2368|2355|2366.23|2353.23|37
1621733880000|2021-05-23 01:38:00|2366.17|2353.17|2366.26|2353.26|2366.39|2353.39|2366.01|2353.01|28
1621733890000|2021-05-23 01:38:10|2366.23|2353.23|2366.95|2353.95|2366.96|2353.96|2366.22|2353.22|27
1621733900000|2021-05-23 01:38:20|2366.94|2353.94|2367|2354|2367|2354|2366.33|2353.33|30
1621733910000|2021-05-23 01:38:30|2366.99|2353.99|2366.59|2353.59|2366.99|2353.99|2366.48|2353.48|26
1621733920000|2021-05-23 01:38:40|2366.54|2353.54|2367.86|2354.86|2368.8|2355.8|2366.52|2353.52|31
1621733930000|2021-05-23 01:38:50|2367.87|2354.87|2367.81|2354.81|2368|2355|2367.75|2354.75|30
1621733940000|2021-05-23 01:39:00|2367.85|2354.85|2367.96|2354.96|2367.98|2354.98|2367.78|2354.78|14
1621733950000|2021-05-23 01:39:10|2367.95|2354.95|2366.69|2353.69|2367.95|2354.95|2366.41|2353.41|30
1621733960000|2021-05-23 01:39:20|2366.7|2353.7|2366.87|2353.87|2367.19|2354.19|2366.42|2353.42|38
1621733970000|2021-05-23 01:39:30|2366.86|2353.86|2366.78|2353.78|2367.38|2354.38|2366.61|2353.61|31
1621733980000|2021-05-23 01:39:40|2366.74|2353.74|2365.73|2352.73|2366.74|2353.74|2365.73|2352.73|35
1621733990000|2021-05-23 01:39:50|2365.61|2352.61|2364.13|2351.13|2365.64|2352.64|2364.13|2351.13|33
1621734000000|2021-05-23 01:40:00|2364.07|2351.07|2364.42|2351.42|2364.44|2351.44|2363.65|2350.65|34
1621734010000|2021-05-23 01:40:10|2364.41|2351.41|2363.97|2350.97|2364.54|2351.54|2363.97|2350.97|22
1621734020000|2021-05-23 01:40:20|2363.95|2350.95|2362.01|2349.01|2363.95|2350.95|2362.01|2349.01|28
1621734030000|2021-05-23 01:40:30|2361.93|2348.93|2361.89|2348.89|2361.96|2348.96|2359.95|2346.95|37
1621734040000|2021-05-23 01:40:40|2362.22|2349.22|2361.85|2348.85|2362.4|2349.4|2361.69|2348.69|30
1621734050000|2021-05-23 01:40:50|2361.83|2348.83|2360.33|2347.33|2361.93|2348.93|2360.33|2347.33|33
1621734060000|2021-05-23 01:41:00|2360.36|2347.36|2362.85|2349.85|2362.94|2349.94|2360.36|2347.36|31
1621734070000|2021-05-23 01:41:10|2362.74|2349.74|2364.08|2351.08|2364.1|2351.1|2362.55|2349.55|28
1621734080000|2021-05-23 01:41:20|2364.09|2351.09|2365.49|2352.49|2365.56|2352.56|2364.09|2351.09|35
1621734090000|2021-05-23 01:41:30|2365.46|2352.46|2364.69|2351.69|2365.46|2352.46|2364.36|2351.36|33
1621734100000|2021-05-23 01:41:40|2364.72|2351.72|2364.91|2351.91|2365.53|2352.53|2364.6|2351.6|36
1621734110000|2021-05-23 01:41:50|2364.9|2351.9|2363.95|2350.95|2364.97|2351.97|2363.95|2350.95|24
1621734120000|2021-05-23 01:42:00|2363.99|2350.99|2365.69|2352.69|2365.69|2352.69|2363.67|2350.67|32
1621734130000|2021-05-23 01:42:10|2365.82|2352.82|2367|2354|2367|2354|2365.82|2352.82|23
1621734140000|2021-05-23 01:42:20|2367.07|2354.07|2370.24|2357.24|2370.4|2357.4|2367.07|2354.07|37
1621734150000|2021-05-23 01:42:30|2370.12|2357.12|2369.76|2356.76|2370.15|2357.15|2368.65|2355.65|38
1621734160000|2021-05-23 01:42:40|2369.83|2356.83|2369.82|2356.82|2370.08|2357.08|2369.65|2356.65|35
1621734170000|2021-05-23 01:42:50|2369.83|2356.83|2368|2355|2370.05|2357.05|2368|2355|27
1621734180000|2021-05-23 01:43:00|2367.88|2354.88|2367.67|2354.67|2367.88|2354.88|2367.06|2354.06|30
1621734190000|2021-05-23 01:43:10|2367.68|2354.68|2368.51|2355.51|2368.73|2355.73|2367.44|2354.44|33
1621734200000|2021-05-23 01:43:20|2368.65|2355.65|2368.31|2355.31|2368.65|2355.65|2367.65|2354.65|33
1621734210000|2021-05-23 01:43:30|2368.33|2355.33|2367.82|2354.82|2368.55|2355.55|2367.61|2354.61|28
1621734220000|2021-05-23 01:43:40|2367.84|2354.84|2367.61|2354.61|2368.43|2355.43|2367.61|2354.61|25
1621734230000|2021-05-23 01:43:50|2367.63|2354.63|2367.43|2354.43|2367.73|2354.73|2367.33|2354.33|27
1621734240000|2021-05-23 01:44:00|2367.45|2354.45|2365.61|2352.61|2367.45|2354.45|2365.47|2352.47|28
1621734250000|2021-05-23 01:44:10|2365.63|2352.63|2366.62|2353.62|2366.62|2353.62|2365.27|2352.27|31
1621734260000|2021-05-23 01:44:20|2366.65|2353.65|2366.63|2353.63|2366.65|2353.65|2366.04|2353.04|29
1621734270000|2021-05-23 01:44:30|2366.62|2353.62|2366.82|2353.82|2367|2354|2366.62|2353.62|23
1621734280000|2021-05-23 01:44:40|2366.86|2353.86|2367.15|2354.15|2367.15|2354.15|2366.68|2353.68|27
1621734290000|2021-05-23 01:44:50|2367.13|2354.13|2367.64|2354.64|2367.66|2354.66|2367.13|2354.13|20
1621734300000|2021-05-23 01:45:00|2367.45|2354.45|2364.94|2351.94|2367.56|2354.56|2364.94|2351.94|33
1621734310000|2021-05-23 01:45:10|2364.97|2351.97|2364.88|2351.88|2365.3|2352.3|2364.75|2351.75|26
1621734320000|2021-05-23 01:45:20|2364.98|2351.98|2364.11|2351.11|2364.98|2351.98|2363.61|2350.61|30
1621734330000|2021-05-23 01:45:30|2364.15|2351.15|2363.68|2350.68|2364.84|2351.84|2363.32|2350.32|30
1621734340000|2021-05-23 01:45:40|2363.69|2350.69|2364.64|2351.64|2364.85|2351.85|2363.63|2350.63|33
1621734350000|2021-05-23 01:45:50|2363.82|2350.82|2364.05|2351.05|2364.06|2351.06|2363.3|2350.3|24
1621734360000|2021-05-23 01:46:00|2364.09|2351.09|2361.04|2348.04|2364.09|2351.09|2361.04|2348.04|37
1621734370000|2021-05-23 01:46:10|2360.98|2347.98|2359.52|2346.52|2361.15|2348.15|2358.91|2345.91|38
1621734380000|2021-05-23 01:46:20|2359.62|2346.62|2356.25|2343.25|2359.62|2346.62|2356.12|2343.12|38
1621734390000|2021-05-23 01:46:30|2356.37|2343.37|2356.18|2343.18|2357.06|2344.06|2355.94|2342.94|37
1621734400000|2021-05-23 01:46:40|2356.16|2343.16|2354.6|2341.6|2356.49|2343.49|2354.6|2341.6|33
1621734410000|2021-05-23 01:46:50|2354.68|2341.68|2355.36|2342.36|2355.76|2342.76|2354.47|2341.47|37
1621734420000|2021-05-23 01:47:00|2355.46|2342.46|2356.23|2343.23|2357.19|2344.19|2355.46|2342.46|37
1621734430000|2021-05-23 01:47:10|2356.22|2343.22|2358.9|2345.9|2358.9|2345.9|2356.22|2343.22|37
1621734440000|2021-05-23 01:47:20|2359|2346|2360.63|2347.63|2360.63|2347.63|2358.94|2345.94|35
1621734450000|2021-05-23 01:47:30|2360.7|2347.7|2360.44|2347.44|2360.72|2347.72|2360.22|2347.22|36
1621734460000|2021-05-23 01:47:40|2360.41|2347.41|2359.21|2346.21|2360.41|2347.41|2358.9|2345.9|37
1621734470000|2021-05-23 01:47:50|2359.37|2346.37|2359.62|2346.62|2360.24|2347.24|2359.37|2346.37|34
1621734480000|2021-05-23 01:48:00|2359.61|2346.61|2360.52|2347.52|2360.6|2347.6|2359.39|2346.39|25
1621734490000|2021-05-23 01:48:10|2360.51|2347.51|2360.62|2347.62|2361.45|2348.45|2360.51|2347.51|31
1621734500000|2021-05-23 01:48:20|2360.64|2347.64|2363.77|2350.77|2363.77|2350.77|2360.64|2347.64|33
1621734510000|2021-05-23 01:48:30|2363.78|2350.78|2363.19|2350.19|2363.78|2350.78|2362.5|2349.5|28
1621734520000|2021-05-23 01:48:40|2363.12|2350.12|2363.54|2350.54|2363.54|2350.54|2362.27|2349.27|22
1621734530000|2021-05-23 01:48:50|2363.67|2350.67|2363.99|2350.99|2363.99|2350.99|2363.05|2350.05|32
1621734540000|2021-05-23 01:49:00|2364.26|2351.26|2363.66|2350.66|2364.43|2351.43|2363.27|2350.27|38
1621734550000|2021-05-23 01:49:10|2363.7|2350.7|2365|2352|2365|2352|2363.62|2350.62|33
1621734560000|2021-05-23 01:49:20|2364.99|2351.99|2365.97|2352.97|2365.97|2352.97|2364.99|2351.99|17
1621734570000|2021-05-23 01:49:30|2366.01|2353.01|2367.61|2354.61|2367.71|2354.71|2365.89|2352.89|38
1621734580000|2021-05-23 01:49:40|2367.6|2354.6|2370.29|2357.29|2370.29|2357.29|2367.6|2354.6|39
1621734590000|2021-05-23 01:49:50|2370.57|2357.57|2368.08|2355.08|2370.64|2357.64|2368.08|2355.08|35
1621734600000|2021-05-23 01:50:00|2368.28|2355.28|2365.47|2352.47|2368.28|2355.28|2365.39|2352.39|38
1621734610000|2021-05-23 01:50:10|2365.38|2352.38|2363.77|2350.77|2365.38|2352.38|2363.59|2350.59|37
1621734620000|2021-05-23 01:50:20|2363.84|2350.84|2364.67|2351.67|2364.69|2351.69|2363.34|2350.34|35
1621734630000|2021-05-23 01:50:30|2364.69|2351.69|2365.35|2352.35|2365.35|2352.35|2364.51|2351.51|34
1621734640000|2021-05-23 01:50:40|2365.42|2352.42|2368.95|2355.95|2369.23|2356.23|2365.08|2352.08|36
1621734650000|2021-05-23 01:50:50|2368.99|2355.99|2365.94|2352.94|2369.33|2356.33|2365.93|2352.93|37
1621734660000|2021-05-23 01:51:00|2365.9|2352.9|2365.35|2352.35|2365.9|2352.9|2364.92|2351.92|31
1621734670000|2021-05-23 01:51:10|2365.48|2352.48|2366.26|2353.26|2366.26|2353.26|2364.81|2351.81|35
1621734680000|2021-05-23 01:51:20|2366.37|2353.37|2364.95|2351.95|2366.37|2353.37|2364.72|2351.72|32
1621734690000|2021-05-23 01:51:30|2365.01|2352.01|2365.8|2352.8|2366.01|2353.01|2365.01|2352.01|33
1621734700000|2021-05-23 01:51:40|2365.81|2352.81|2365.63|2352.63|2365.95|2352.95|2364.88|2351.88|33
1621734710000|2021-05-23 01:51:50|2365.64|2352.64|2366.26|2353.26|2366.35|2353.35|2365.03|2352.03|27
1621734720000|2021-05-23 01:52:00|2366.28|2353.28|2366.15|2353.15|2366.35|2353.35|2365.63|2352.63|29
1621734730000|2021-05-23 01:52:10|2365.9|2352.9|2365.58|2352.58|2365.9|2352.9|2365.49|2352.49|30
1621734740000|2021-05-23 01:52:20|2365.61|2352.61|2365.35|2352.35|2365.63|2352.63|2365.34|2352.34|17
1621734750000|2021-05-23 01:52:30|2365.29|2352.29|2363.08|2350.08|2365.29|2352.29|2361.77|2348.77|35
1621734760000|2021-05-23 01:52:40|2363.1|2350.1|2363.59|2350.59|2363.62|2350.62|2362.23|2349.23|31
1621734770000|2021-05-23 01:52:50|2363.57|2350.57|2364.51|2351.51|2364.91|2351.91|2363.13|2350.13|36
1621734780000|2021-05-23 01:53:00|2364.46|2351.46|2362.57|2349.57|2364.46|2351.46|2362.39|2349.39|31
1621734790000|2021-05-23 01:53:10|2362.56|2349.56|2362.39|2349.39|2363.42|2350.42|2362.18|2349.18|29
1621734800000|2021-05-23 01:53:20|2362.38|2349.38|2362.48|2349.48|2362.73|2349.73|2362.34|2349.34|31
1621734810000|2021-05-23 01:53:30|2362.47|2349.47|2362.44|2349.44|2362.65|2349.65|2361.91|2348.91|30
1621734820000|2021-05-23 01:53:40|2362.59|2349.59|2361.28|2348.28|2363.3|2350.3|2361.28|2348.28|34
1621734830000|2021-05-23 01:53:50|2361.27|2348.27|2360.44|2347.44|2361.44|2348.44|2360.41|2347.41|18
1621734840000|2021-05-23 01:54:00|2360.38|2347.38|2361.18|2348.18|2361.25|2348.25|2360.18|2347.18|35
1621734850000|2021-05-23 01:54:10|2361.25|2348.25|2359.45|2346.45|2361.29|2348.29|2359.14|2346.14|33
1621734860000|2021-05-23 01:54:20|2359.48|2346.48|2362.57|2349.57|2362.57|2349.57|2358.91|2345.91|36
1621734870000|2021-05-23 01:54:30|2362.6|2349.6|2360.74|2347.74|2363.53|2350.53|2360.74|2347.74|35
1621734880000|2021-05-23 01:54:40|2360.85|2347.85|2359.76|2346.76|2361.22|2348.22|2359.72|2346.72|29
1621734890000|2021-05-23 01:54:50|2359.75|2346.75|2361.4|2348.4|2361.4|2348.4|2359.52|2346.52|31
1621734900000|2021-05-23 01:55:00|2361.64|2348.64|2360.51|2347.51|2362.19|2349.19|2360.18|2347.18|38
1621734910000|2021-05-23 01:55:10|2360.5|2347.5|2362.15|2349.15|2362.29|2349.29|2360.5|2347.5|38
1621734920000|2021-05-23 01:55:20|2362.1|2349.1|2362.98|2349.98|2363.18|2350.18|2362.1|2349.1|28
1621734930000|2021-05-23 01:55:30|2362.8|2349.8|2363|2350|2363.19|2350.19|2362.48|2349.48|30
1621734940000|2021-05-23 01:55:40|2363.01|2350.01|2362.79|2349.79|2363.9|2350.9|2362.79|2349.79|29
1621734950000|2021-05-23 01:55:50|2362.77|2349.77|2361.33|2348.33|2362.78|2349.78|2361.31|2348.31|18
1621734960000|2021-05-23 01:56:00|2361.28|2348.28|2359.74|2346.74|2361.28|2348.28|2359.74|2346.74|29
1621734970000|2021-05-23 01:56:10|2359.72|2346.72|2360.54|2347.54|2360.54|2347.54|2359.72|2346.72|28
1621734980000|2021-05-23 01:56:20|2360.56|2347.56|2361.38|2348.38|2361.63|2348.63|2360.56|2347.56|29
1621734990000|2021-05-23 01:56:30|2361.31|2348.31|2359.45|2346.45|2361.31|2348.31|2359.32|2346.32|35
1621735000000|2021-05-23 01:56:40|2359.52|2346.52|2360.05|2347.05|2360.05|2347.05|2358.47|2345.47|33
1621735010000|2021-05-23 01:56:50|2360.03|2347.03|2362.14|2349.14|2362.14|2349.14|2360.03|2347.03|33
1621735020000|2021-05-23 01:57:00|2362.13|2349.13|2361.82|2348.82|2362.13|2349.13|2361.39|2348.39|29
1621735030000|2021-05-23 01:57:10|2361.93|2348.93|2363.23|2350.23|2363.31|2350.31|2361.7|2348.7|31
1621735040000|2021-05-23 01:57:20|2363.29|2350.29|2363.34|2350.34|2363.47|2350.47|2363.15|2350.15|28
1621735050000|2021-05-23 01:57:30|2363.39|2350.39|2361.93|2348.93|2363.51|2350.51|2361.92|2348.92|33
1621735060000|2021-05-23 01:57:40|2361.92|2348.92|2360.25|2347.25|2361.92|2348.92|2360.16|2347.16|28
1621735070000|2021-05-23 01:57:50|2360.26|2347.26|2360.16|2347.16|2360.85|2347.85|2360.07|2347.07|31
1621735080000|2021-05-23 01:58:00|2360.1|2347.1|2359.29|2346.29|2360.25|2347.25|2358.66|2345.66|30
1621735090000|2021-05-23 01:58:10|2359.36|2346.36|2359.39|2346.39|2359.66|2346.66|2358.93|2345.93|31
1621735100000|2021-05-23 01:58:20|2359.4|2346.4|2359.29|2346.29|2359.79|2346.79|2358.12|2345.12|34
1621735110000|2021-05-23 01:58:30|2359.41|2346.41|2358.04|2345.04|2359.6|2346.6|2357.76|2344.76|34
1621735120000|2021-05-23 01:58:40|2358.03|2345.03|2357.18|2344.18|2358.96|2345.96|2357.03|2344.03|32
1621735130000|2021-05-23 01:58:50|2357.11|2344.11|2356.13|2343.13|2357.11|2344.11|2356.06|2343.06|31
1621735140000|2021-05-23 01:59:00|2356.12|2343.12|2355.91|2342.91|2356.17|2343.17|2355.86|2342.86|23
1621735150000|2021-05-23 01:59:10|2355.92|2342.92|2355.37|2342.37|2355.92|2342.92|2353.31|2340.31|38
1621735160000|2021-05-23 01:59:20|2355.34|2342.34|2354.4|2341.4|2355.37|2342.37|2353.87|2340.87|36
1621735170000|2021-05-23 01:59:30|2354.78|2341.78|2352.51|2339.51|2354.78|2341.78|2352.1|2339.1|35
1621735180000|2021-05-23 01:59:40|2352.55|2339.55|2350.81|2337.81|2352.82|2339.82|2350.81|2337.81|29
1621735190000|2021-05-23 01:59:50|2351.17|2338.17|2350.62|2337.62|2351.23|2338.23|2350.52|2337.52|32
1621735200000|2021-05-23 02:00:00|2350.53|2337.53|2354.74|2341.74|2354.74|2341.74|2350.53|2337.53|36
1621735210000|2021-05-23 02:00:10|2355.05|2342.05|2356.64|2343.64|2356.64|2343.64|2354.23|2341.23|39
1621735220000|2021-05-23 02:00:20|2356.73|2343.73|2357.88|2344.88|2358.08|2345.08|2356.56|2343.56|36
1621735230000|2021-05-23 02:00:30|2357.89|2344.89|2357.16|2344.16|2357.92|2344.92|2355.56|2342.56|38
1621735240000|2021-05-23 02:00:40|2357.13|2344.13|2357.61|2344.61|2357.95|2344.95|2357.06|2344.06|36
1621735250000|2021-05-23 02:00:50|2357.64|2344.64|2356.36|2343.36|2357.69|2344.69|2356.31|2343.31|30
1621735260000|2021-05-23 02:01:00|2356.38|2343.38|2357.99|2344.99|2357.99|2344.99|2356.17|2343.17|27
1621735270000|2021-05-23 02:01:10|2358|2345|2358.13|2345.13|2358.13|2345.13|2356.95|2343.95|36
1621735280000|2021-05-23 02:01:20|2358.25|2345.25|2358.69|2345.69|2359.17|2346.17|2358.24|2345.24|31
1621735290000|2021-05-23 02:01:30|2358.61|2345.61|2359.8|2346.8|2359.8|2346.8|2358.61|2345.61|32
1621735300000|2021-05-23 02:01:40|2359.86|2346.86|2358.96|2345.96|2359.86|2346.86|2358.16|2345.16|36
1621735310000|2021-05-23 02:01:50|2358.97|2345.97|2359.72|2346.72|2360.46|2347.46|2358.97|2345.97|34
1621735320000|2021-05-23 02:02:00|2359.68|2346.68|2357.7|2344.7|2359.68|2346.68|2357.29|2344.29|38
1621735330000|2021-05-23 02:02:10|2357.87|2344.87|2358.71|2345.71|2358.75|2345.75|2357.8|2344.8|30
1621735340000|2021-05-23 02:02:20|2358.72|2345.72|2359.78|2346.78|2360.54|2347.54|2358.72|2345.72|32
1621735350000|2021-05-23 02:02:30|2359.76|2346.76|2360.24|2347.24|2360.38|2347.38|2359.75|2346.75|36
1621735360000|2021-05-23 02:02:40|2360.26|2347.26|2361.01|2348.01|2361.16|2348.16|2360.15|2347.15|30
1621735370000|2021-05-23 02:02:50|2361.06|2348.06|2361.36|2348.36|2361.38|2348.38|2361|2348|28
1621735380000|2021-05-23 02:03:00|2361.42|2348.42|2361.29|2348.29|2361.53|2348.53|2361.17|2348.17|32
1621735390000|2021-05-23 02:03:10|2361.41|2348.41|2362.5|2349.5|2362.63|2349.63|2361.41|2348.41|31
1621735400000|2021-05-23 02:03:20|2362.53|2349.53|2362.91|2349.91|2362.91|2349.91|2362.24|2349.24|24
1621735410000|2021-05-23 02:03:30|2362.92|2349.92|2363|2350|2363.04|2350.04|2362.67|2349.67|14
1621735420000|2021-05-23 02:03:40|2362.95|2349.95|2362.45|2349.45|2362.95|2349.95|2362.43|2349.43|21
1621735430000|2021-05-23 02:03:50|2362.41|2349.41|2361.4|2348.4|2362.43|2349.43|2361.4|2348.4|21
1621735440000|2021-05-23 02:04:00|2361.37|2348.37|2359.92|2346.92|2361.37|2348.37|2359.91|2346.91|31
1621735450000|2021-05-23 02:04:10|2359.93|2346.93|2359.6|2346.6|2360.58|2347.58|2359.6|2346.6|29
1621735460000|2021-05-23 02:04:20|2359.58|2346.58|2358.34|2345.34|2359.83|2346.83|2358.28|2345.28|36
1621735470000|2021-05-23 02:04:30|2358.33|2345.33|2358.04|2345.04|2358.52|2345.52|2357.05|2344.05|36
1621735480000|2021-05-23 02:04:40|2358.07|2345.07|2358.13|2345.13|2358.97|2345.97|2358.06|2345.06|27
1621735490000|2021-05-23 02:04:50|2358.11|2345.11|2353.02|2340.02|2359.28|2346.28|2353.02|2340.02|32
1621735500000|2021-05-23 02:05:00|2352.67|2339.67|2353.06|2340.06|2353.06|2340.06|2351.91|2338.91|29
1621735510000|2021-05-23 02:05:10|2353.04|2340.04|2353.18|2340.18|2353.54|2340.54|2353.04|2340.04|14
1621735520000|2021-05-23 02:05:20|2353.19|2340.19|2348.94|2335.94|2353.19|2340.19|2348.94|2335.94|38
1621735530000|2021-05-23 02:05:30|2349.05|2336.05|2348.7|2335.7|2350.62|2337.62|2347.13|2334.13|40
1621735540000|2021-05-23 02:05:40|2348.54|2335.54|2346.13|2333.13|2348.54|2335.54|2345.33|2332.33|38
1621735550000|2021-05-23 02:05:50|2345.94|2332.94|2346.46|2333.46|2346.47|2333.47|2345.57|2332.57|36
1621735560000|2021-05-23 02:06:00|2346.25|2333.25|2345.65|2332.65|2346.59|2333.59|2345.65|2332.65|37
1621735570000|2021-05-23 02:06:10|2345.77|2332.77|2345.55|2332.55|2346.14|2333.14|2345.52|2332.52|32
1621735580000|2021-05-23 02:06:20|2345.6|2332.6|2345.64|2332.64|2346.48|2333.48|2345.6|2332.6|36
1621735590000|2021-05-23 02:06:30|2345.65|2332.65|2345.66|2332.66|2345.74|2332.74|2345.55|2332.55|26
1621735600000|2021-05-23 02:06:40|2345.62|2332.62|2345.85|2332.85|2346.19|2333.19|2345.45|2332.45|34
1621735610000|2021-05-23 02:06:50|2345.83|2332.83|2346.2|2333.2|2346.26|2333.26|2345.79|2332.79|29
1621735620000|2021-05-23 02:07:00|2346.21|2333.21|2346|2333|2347.74|2334.74|2346|2333|36
1621735630000|2021-05-23 02:07:10|2346.01|2333.01|2346.24|2333.24|2347.07|2334.07|2346|2333|33
1621735640000|2021-05-23 02:07:20|2346.13|2333.13|2346.41|2333.41|2346.9|2333.9|2346.13|2333.13|32
1621735650000|2021-05-23 02:07:30|2346.42|2333.42|2346.66|2333.66|2347.52|2334.52|2346.4|2333.4|35
1621735660000|2021-05-23 02:07:40|2346.63|2333.63|2348.14|2335.14|2348.14|2335.14|2346.63|2333.63|33
1621735670000|2021-05-23 02:07:50|2348.25|2335.25|2348.64|2335.64|2348.64|2335.64|2347.9|2334.9|29
1621735680000|2021-05-23 02:08:00|2348.66|2335.66|2350.63|2337.63|2350.63|2337.63|2348.28|2335.28|39
1621735690000|2021-05-23 02:08:10|2350.72|2337.72|2352.65|2339.65|2352.65|2339.65|2350.72|2337.72|35
1621735700000|2021-05-23 02:08:20|2352.51|2339.51|2351.82|2338.82|2352.8|2339.8|2350.49|2337.49|35
1621735710000|2021-05-23 02:08:30|2351.93|2338.93|2351.28|2338.28|2352.55|2339.55|2351.28|2338.28|33
1621735720000|2021-05-23 02:08:40|2351.25|2338.25|2351.12|2338.12|2351.57|2338.57|2351.06|2338.06|33
1621735730000|2021-05-23 02:08:50|2351.3|2338.3|2351.76|2338.76|2351.89|2338.89|2351.21|2338.21|33
1621735740000|2021-05-23 02:09:00|2351.79|2338.79|2352.73|2339.73|2352.73|2339.73|2351.55|2338.55|35
1621735750000|2021-05-23 02:09:10|2352.61|2339.61|2352.8|2339.8|2354.55|2341.55|2352.61|2339.61|38
1621735760000|2021-05-23 02:09:20|2352.71|2339.71|2351.39|2338.39|2353.01|2340.01|2351.39|2338.39|34
1621735770000|2021-05-23 02:09:30|2351.46|2338.46|2350.39|2337.39|2351.62|2338.62|2350.12|2337.12|37
1621735780000|2021-05-23 02:09:40|2350.26|2337.26|2349.13|2336.13|2350.26|2337.26|2347.6|2334.6|37
1621735790000|2021-05-23 02:09:50|2349.14|2336.14|2345.73|2332.73|2349.66|2336.66|2345.73|2332.73|39
1621735800000|2021-05-23 02:10:00|2345.72|2332.72|2342.65|2329.65|2345.73|2332.73|2342.65|2329.65|32
1621735810000|2021-05-23 02:10:10|2342.7|2329.7|2342.33|2329.33|2342.95|2329.95|2340.68|2327.68|36
1621735820000|2021-05-23 02:10:20|2342.36|2329.36|2341.49|2328.49|2342.4|2329.4|2340.09|2327.09|37
1621735830000|2021-05-23 02:10:30|2341.7|2328.7|2342.03|2329.03|2342.85|2329.85|2341.67|2328.67|33
1621735840000|2021-05-23 02:10:40|2342.06|2329.06|2343.28|2330.28|2344.21|2331.21|2342.06|2329.06|35
1621735850000|2021-05-23 02:10:50|2343.02|2330.02|2342.82|2329.82|2343.02|2330.02|2342.03|2329.03|38
1621735860000|2021-05-23 02:11:00|2342.89|2329.89|2342.3|2329.3|2343.57|2330.57|2342.3|2329.3|35
1621735870000|2021-05-23 02:11:10|2342.34|2329.34|2343.98|2330.98|2343.98|2330.98|2341.46|2328.46|38
1621735880000|2021-05-23 02:11:20|2344.37|2331.37|2345.48|2332.48|2347.09|2334.09|2344.11|2331.11|39
1621735890000|2021-05-23 02:11:30|2345.38|2332.38|2345.02|2332.02|2345.55|2332.55|2344.08|2331.08|35
1621735900000|2021-05-23 02:11:40|2345.03|2332.03|2344.33|2331.33|2345.08|2332.08|2344.11|2331.11|30
1621735910000|2021-05-23 02:11:50|2344.35|2331.35|2344.6|2331.6|2344.77|2331.77|2344.1|2331.1|34
1621735920000|2021-05-23 02:12:00|2344.62|2331.62|2344.97|2331.97|2346.93|2333.93|2344.58|2331.58|37
1621735930000|2021-05-23 02:12:10|2344.85|2331.85|2346.59|2333.59|2346.59|2333.59|2343.89|2330.89|39
1621735940000|2021-05-23 02:12:20|2346.63|2333.63|2345.32|2332.32|2347.08|2334.08|2344.56|2331.56|38
1621735950000|2021-05-23 02:12:30|2345.27|2332.27|2345.47|2332.47|2345.6|2332.6|2344.03|2331.03|34
1621735960000|2021-05-23 02:12:40|2345.5|2332.5|2344.14|2331.14|2345.5|2332.5|2343.93|2330.93|35
1621735970000|2021-05-23 02:12:50|2344.21|2331.21|2345.12|2332.12|2345.12|2332.12|2344|2331|30
1621735980000|2021-05-23 02:13:00|2345.13|2332.13|2345.23|2332.23|2345.27|2332.27|2344.04|2331.04|32
1621735990000|2021-05-23 02:13:10|2345.21|2332.21|2344.32|2331.32|2345.21|2332.21|2344.32|2331.32|28
1621736000000|2021-05-23 02:13:20|2344.22|2331.22|2344.55|2331.55|2345.04|2332.04|2343.79|2330.79|32
1621736010000|2021-05-23 02:13:30|2344.52|2331.52|2344.26|2331.26|2345.13|2332.13|2344.21|2331.21|30
1621736020000|2021-05-23 02:13:40|2344.4|2331.4|2344.08|2331.08|2344.75|2331.75|2344.04|2331.04|32
1621736030000|2021-05-23 02:13:50|2344.28|2331.28|2343.3|2330.3|2344.71|2331.71|2343.3|2330.3|32
1621736040000|2021-05-23 02:14:00|2343.32|2330.32|2342.48|2329.48|2343.32|2330.32|2342.4|2329.4|35
1621736050000|2021-05-23 02:14:10|2342.44|2329.44|2343.34|2330.34|2343.34|2330.34|2341.82|2328.82|33
1621736060000|2021-05-23 02:14:20|2343.26|2330.26|2342.32|2329.32|2343.62|2330.62|2342.2|2329.2|36
1621736070000|2021-05-23 02:14:30|2342.84|2329.84|2340.92|2327.92|2342.84|2329.84|2340.91|2327.91|31
1621736080000|2021-05-23 02:14:40|2340.91|2327.91|2341.07|2328.07|2341.29|2328.29|2340.67|2327.67|35
1621736090000|2021-05-23 02:14:50|2341.03|2328.03|2341.22|2328.22|2341.22|2328.22|2340.23|2327.23|37
1621736100000|2021-05-23 02:15:00|2341.19|2328.19|2338.03|2325.03|2341.21|2328.21|2338.03|2325.03|38
1621736110000|2021-05-23 02:15:10|2338|2325|2337.83|2324.83|2339.18|2326.18|2337.83|2324.83|36
1621736120000|2021-05-23 02:15:20|2337.8|2324.8|2336.91|2323.91|2338|2325|2336.41|2323.41|40
1621736130000|2021-05-23 02:15:30|2336.9|2323.9|2334.15|2321.15|2336.95|2323.95|2334.08|2321.08|33
1621736140000|2021-05-23 02:15:40|2334.18|2321.18|2337.81|2324.81|2338.24|2325.24|2334.18|2321.18|40
1621736150000|2021-05-23 02:15:50|2337.53|2324.53|2338.24|2325.24|2338.41|2325.41|2336.79|2323.79|38
1621736160000|2021-05-23 02:16:00|2338.23|2325.23|2337.02|2324.02|2338.48|2325.48|2336.81|2323.81|36
1621736170000|2021-05-23 02:16:10|2337.1|2324.1|2339.7|2326.7|2339.7|2326.7|2336.91|2323.91|34
1621736180000|2021-05-23 02:16:20|2339.72|2326.72|2339.23|2326.23|2340.36|2327.36|2339.04|2326.04|32
1621736190000|2021-05-23 02:16:30|2339.21|2326.21|2339.09|2326.09|2339.41|2326.41|2338.85|2325.85|30
1621736200000|2021-05-23 02:16:40|2338.87|2325.87|2338.9|2325.9|2339.07|2326.07|2338.47|2325.47|28
1621736210000|2021-05-23 02:16:50|2338.85|2325.85|2339.42|2326.42|2339.42|2326.42|2338.07|2325.07|32
1621736220000|2021-05-23 02:17:00|2339.36|2326.36|2338.79|2325.79|2339.52|2326.52|2338.36|2325.36|34
1621736230000|2021-05-23 02:17:10|2338.72|2325.72|2338.63|2325.63|2338.87|2325.87|2338.19|2325.19|32
1621736240000|2021-05-23 02:17:20|2338.64|2325.64|2338.68|2325.68|2338.86|2325.86|2338.31|2325.31|31
1621736250000|2021-05-23 02:17:30|2338.69|2325.69|2339.83|2326.83|2339.87|2326.87|2338.22|2325.22|30
1621736260000|2021-05-23 02:17:40|2339.89|2326.89|2339.91|2326.91|2339.91|2326.91|2339.18|2326.18|34
1621736270000|2021-05-23 02:17:50|2339.94|2326.94|2340.37|2327.37|2340.51|2327.51|2339.12|2326.12|33
1621736280000|2021-05-23 02:18:00|2340.46|2327.46|2342.69|2329.69|2343.64|2330.64|2340.43|2327.43|39
1621736290000|2021-05-23 02:18:10|2342.64|2329.64|2343.4|2330.4|2343.95|2330.95|2342.29|2329.29|36
1621736300000|2021-05-23 02:18:20|2343.37|2330.37|2343.14|2330.14|2344.8|2331.8|2343.11|2330.11|39
1621736310000|2021-05-23 02:18:30|2343.33|2330.33|2344.15|2331.15|2344.57|2331.57|2343.26|2330.26|33
1621736320000|2021-05-23 02:18:40|2344.17|2331.17|2344.22|2331.22|2344.8|2331.8|2344|2331|35
1621736330000|2021-05-23 02:18:50|2344.21|2331.21|2343.17|2330.17|2344.37|2331.37|2343.17|2330.17|34
1621736340000|2021-05-23 02:19:00|2343.88|2330.88|2342|2329|2343.93|2330.93|2342|2329|39
1621736350000|2021-05-23 02:19:10|2341.84|2328.84|2341.26|2328.26|2342.46|2329.46|2340.94|2327.94|38
1621736360000|2021-05-23 02:19:20|2341.16|2328.16|2339.28|2326.28|2341.16|2328.16|2338.92|2325.92|39
1621736370000|2021-05-23 02:19:30|2339.32|2326.32|2338.01|2325.01|2339.49|2326.49|2338.01|2325.01|34
1621736380000|2021-05-23 02:19:40|2337.91|2324.91|2337.62|2324.62|2338.88|2325.88|2337.39|2324.39|39
1621736390000|2021-05-23 02:19:50|2337.61|2324.61|2336.37|2323.37|2337.68|2324.68|2335.77|2322.77|35
1621736400000|2021-05-23 02:20:00|2336.38|2323.38|2333.82|2320.82|2336.38|2323.38|2333.82|2320.82|35
1621736410000|2021-05-23 02:20:10|2333.79|2320.79|2332.48|2319.48|2333.79|2320.79|2332.46|2319.46|36
1621736420000|2021-05-23 02:20:20|2332.49|2319.49|2331.38|2318.38|2332.49|2319.49|2331.13|2318.13|36
1621736430000|2021-05-23 02:20:30|2331.32|2318.32|2330.4|2317.4|2331.5|2318.5|2330.16|2317.16|31
1621736440000|2021-05-23 02:20:40|2330.61|2317.61|2330.14|2317.14|2331.36|2318.36|2329.25|2316.25|38
1621736450000|2021-05-23 02:20:50|2329.84|2316.84|2327.38|2314.38|2329.86|2316.86|2326.43|2313.43|38
1621736460000|2021-05-23 02:21:00|2327.36|2314.36|2324.27|2311.27|2327.36|2314.36|2324.18|2311.18|38
1621736470000|2021-05-23 02:21:10|2324.16|2311.16|2326.2|2313.2|2327.56|2314.56|2324.16|2311.16|40
1621736480000|2021-05-23 02:21:20|2326.29|2313.29|2324.74|2311.74|2326.74|2313.74|2324.74|2311.74|37
1621736490000|2021-05-23 02:21:30|2324.72|2311.72|2323.87|2310.87|2325.09|2312.09|2323.81|2310.81|35
1621736500000|2021-05-23 02:21:40|2323.82|2310.82|2323.76|2310.76|2324.11|2311.11|2323.53|2310.53|34
1621736510000|2021-05-23 02:21:50|2323.74|2310.74|2322.42|2309.42|2323.85|2310.85|2321.96|2308.96|37
1621736520000|2021-05-23 02:22:00|2322.44|2309.44|2325.62|2312.62|2325.84|2312.84|2322.4|2309.4|35
1621736530000|2021-05-23 02:22:10|2325.25|2312.25|2324|2311|2325.74|2312.74|2324|2311|36
1621736540000|2021-05-23 02:22:20|2323.94|2310.94|2319.02|2306.02|2323.94|2310.94|2318.06|2305.06|38
1621736550000|2021-05-23 02:22:30|2318.95|2305.95|2316.78|2303.78|2318.95|2305.95|2316.5|2303.5|39
1621736560000|2021-05-23 02:22:40|2316.8|2303.8|2319.2|2306.2|2319.2|2306.2|2316.48|2303.48|35
1621736570000|2021-05-23 02:22:50|2319.21|2306.21|2317.74|2304.74|2319.48|2306.48|2317.27|2304.27|38
1621736580000|2021-05-23 02:23:00|2317.89|2304.89|2321.43|2308.43|2322.23|2309.23|2317.89|2304.89|39
1621736590000|2021-05-23 02:23:10|2321.21|2308.21|2319.62|2306.62|2321.26|2308.26|2318.77|2305.77|39
1621736600000|2021-05-23 02:23:20|2319.78|2306.78|2319|2306|2320.58|2307.58|2317.84|2304.84|37
1621736610000|2021-05-23 02:23:30|2319.03|2306.03|2318.83|2305.83|2319.54|2306.54|2317.6|2304.6|39
1621736620000|2021-05-23 02:23:40|2319.11|2306.11|2319.41|2306.41|2320.3|2307.3|2319.11|2306.11|33
1621736630000|2021-05-23 02:23:50|2319.07|2306.07|2317.36|2304.36|2319.07|2306.07|2316.86|2303.86|34
1621736640000|2021-05-23 02:24:00|2317.39|2304.39|2319.95|2306.95|2319.95|2306.95|2316.84|2303.84|40
1621736650000|2021-05-23 02:24:10|2319.9|2306.9|2320.23|2307.23|2322.22|2309.22|2319.89|2306.89|37
1621736660000|2021-05-23 02:24:20|2320.2|2307.2|2320.69|2307.69|2320.78|2307.78|2318.65|2305.65|37
1621736670000|2021-05-23 02:24:30|2320.42|2307.42|2318.53|2305.53|2320.8|2307.8|2318.53|2305.53|38
1621736680000|2021-05-23 02:24:40|2318.52|2305.52|2320.15|2307.15|2321.2|2308.2|2318.11|2305.11|36
1621736690000|2021-05-23 02:24:50|2320.14|2307.14|2320.02|2307.02|2320.24|2307.24|2319.69|2306.69|34
1621736700000|2021-05-23 02:25:00|2320.04|2307.04|2319.26|2306.26|2320.06|2307.06|2319.15|2306.15|26
1621736710000|2021-05-23 02:25:10|2319.52|2306.52|2319.35|2306.35|2319.88|2306.88|2319.35|2306.35|31
1621736720000|2021-05-23 02:25:20|2319.3|2306.3|2319.33|2306.33|2319.73|2306.73|2319.15|2306.15|31
1621736730000|2021-05-23 02:25:30|2319.3|2306.3|2319.56|2306.56|2319.56|2306.56|2319.14|2306.14|21
1621736740000|2021-05-23 02:25:40|2319.53|2306.53|2319.29|2306.29|2319.53|2306.53|2319.25|2306.25|29
1621736750000|2021-05-23 02:25:50|2319.32|2306.32|2319.87|2306.87|2319.91|2306.91|2319|2306|34
1621736760000|2021-05-23 02:26:00|2319.89|2306.89|2318.3|2305.3|2319.89|2306.89|2317.99|2304.99|29
1621736770000|2021-05-23 02:26:10|2318.31|2305.31|2318.91|2305.91|2319.06|2306.06|2318.3|2305.3|20
1621736780000|2021-05-23 02:26:20|2318.92|2305.92|2319.18|2306.18|2319.7|2306.7|2318.91|2305.91|26
1621736790000|2021-05-23 02:26:30|2319.17|2306.17|2319.68|2306.68|2320.5|2307.5|2318.96|2305.96|31
1621736800000|2021-05-23 02:26:40|2319.67|2306.67|2320.15|2307.15|2320.45|2307.45|2319.67|2306.67|34
1621736810000|2021-05-23 02:26:50|2320.2|2307.2|2325.29|2312.29|2325.29|2312.29|2320.17|2307.17|39
1621736820000|2021-05-23 02:27:00|2325.21|2312.21|2326.28|2313.28|2326.3|2313.3|2324.94|2311.94|36
1621736830000|2021-05-23 02:27:10|2326.3|2313.3|2324.06|2311.06|2326.83|2313.83|2324.06|2311.06|35
1621736840000|2021-05-23 02:27:20|2324.03|2311.03|2322.32|2309.32|2324.03|2311.03|2322.13|2309.13|38
1621736850000|2021-05-23 02:27:30|2322.22|2309.22|2320.53|2307.53|2322.96|2309.96|2320.53|2307.53|37
1621736860000|2021-05-23 02:27:40|2320.52|2307.52|2319.62|2306.62|2320.84|2307.84|2319.56|2306.56|35
1621736870000|2021-05-23 02:27:50|2319.63|2306.63|2319.79|2306.79|2320.71|2307.71|2319.46|2306.46|39
1621736880000|2021-05-23 02:28:00|2320.1|2307.1|2320.67|2307.67|2320.67|2307.67|2319.75|2306.75|31
1621736890000|2021-05-23 02:28:10|2320.92|2307.92|2323.04|2310.04|2323.23|2310.23|2320.92|2307.92|38
1621736900000|2021-05-23 02:28:20|2323.17|2310.17|2320.99|2307.99|2323.26|2310.26|2320.99|2307.99|34
1621736910000|2021-05-23 02:28:30|2320.82|2307.82|2320.11|2307.11|2321.34|2308.34|2320.11|2307.11|37
1621736920000|2021-05-23 02:28:40|2319.86|2306.86|2320.47|2307.47|2320.6|2307.6|2319.86|2306.86|23
1621736930000|2021-05-23 02:28:50|2320.48|2307.48|2320.41|2307.41|2321.49|2308.49|2320.35|2307.35|30
1621736940000|2021-05-23 02:29:00|2320.4|2307.4|2322.93|2309.93|2323.13|2310.13|2320.4|2307.4|31
1621736950000|2021-05-23 02:29:10|2322.91|2309.91|2321.95|2308.95|2323|2310|2321.88|2308.88|30
1621736960000|2021-05-23 02:29:20|2321.96|2308.96|2322.82|2309.82|2323.63|2310.63|2321.84|2308.84|36
1621736970000|2021-05-23 02:29:30|2323.02|2310.02|2325.16|2312.16|2325.66|2312.66|2323.02|2310.02|37
1621736980000|2021-05-23 02:29:40|2325.01|2312.01|2322.48|2309.48|2325.01|2312.01|2321.82|2308.82|35
1621736990000|2021-05-23 02:29:50|2322.33|2309.33|2321.18|2308.18|2322.35|2309.35|2321.17|2308.17|30
1621737000000|2021-05-23 02:30:00|2321.5|2308.5|2321.17|2308.17|2321.65|2308.65|2321.04|2308.04|32
1621737010000|2021-05-23 02:30:10|2321.04|2308.04|2322.48|2309.48|2322.48|2309.48|2320.74|2307.74|28
1621737020000|2021-05-23 02:30:20|2322.67|2309.67|2322|2309|2322.68|2309.68|2321.47|2308.47|36
1621737030000|2021-05-23 02:30:30|2322.21|2309.21|2321.45|2308.45|2322.29|2309.29|2321.29|2308.29|28
1621737040000|2021-05-23 02:30:40|2321.41|2308.41|2319.98|2306.98|2321.6|2308.6|2319.98|2306.98|32
1621737050000|2021-05-23 02:30:50|2319.96|2306.96|2318.99|2305.99|2320.03|2307.03|2318.93|2305.93|32
1621737060000|2021-05-23 02:31:00|2319.05|2306.05|2318.24|2305.24|2319.05|2306.05|2318.24|2305.24|35
1621737070000|2021-05-23 02:31:10|2318.21|2305.21|2314.96|2301.96|2318.21|2305.21|2314.29|2301.29|39
1621737080000|2021-05-23 02:31:20|2314.68|2301.68|2314.91|2301.91|2317.38|2304.38|2314.68|2301.68|40
1621737090000|2021-05-23 02:31:30|2314.83|2301.83|2314.69|2301.69|2314.98|2301.98|2312.64|2299.64|38
1621737100000|2021-05-23 02:31:40|2314.73|2301.73|2313.93|2300.93|2315.14|2302.14|2313.25|2300.25|36
1621737110000|2021-05-23 02:31:50|2313.97|2300.97|2312.62|2299.62|2314.56|2301.56|2312.24|2299.24|35
1621737120000|2021-05-23 02:32:00|2312.67|2299.67|2312.57|2299.57|2313.17|2300.17|2312.56|2299.56|36
1621737130000|2021-05-23 02:32:10|2312.67|2299.67|2310.25|2297.25|2313.43|2300.43|2310.07|2297.07|37
1621737140000|2021-05-23 02:32:20|2309.75|2296.75|2309.73|2296.73|2310.11|2297.11|2309.28|2296.28|36
1621737150000|2021-05-23 02:32:30|2309.7|2296.7|2312.02|2299.02|2312.02|2299.02|2309.7|2296.7|32
1621737160000|2021-05-23 02:32:40|2312.04|2299.04|2316.19|2303.19|2316.19|2303.19|2311.59|2298.59|38
1621737170000|2021-05-23 02:32:50|2316.4|2303.4|2319.39|2306.39|2320.89|2307.89|2316.4|2303.4|39
1621737180000|2021-05-23 02:33:00|2319.24|2306.24|2325.52|2312.52|2325.52|2312.52|2319.22|2306.22|38
1621737190000|2021-05-23 02:33:10|2326.19|2313.19|2328.11|2315.11|2329.69|2316.69|2326.19|2313.19|39
1621737200000|2021-05-23 02:33:20|2328.08|2315.08|2326.76|2313.76|2328.29|2315.29|2324.46|2311.46|40
1621737210000|2021-05-23 02:33:30|2326.81|2313.81|2325.52|2312.52|2327.32|2314.32|2325.31|2312.31|39
1621737220000|2021-05-23 02:33:40|2325.76|2312.76|2324.71|2311.71|2325.78|2312.78|2323.49|2310.49|39
1621737230000|2021-05-23 02:33:50|2324.96|2311.96|2324.47|2311.47|2327.48|2314.48|2324.35|2311.35|38
1621737240000|2021-05-23 02:34:00|2324.7|2311.7|2322.71|2309.71|2325.65|2312.65|2322.71|2309.71|36
1621737250000|2021-05-23 02:34:10|2323.24|2310.24|2323.16|2310.16|2324.08|2311.08|2322.94|2309.94|37
1621737260000|2021-05-23 02:34:20|2322.32|2309.32|2319.5|2306.5|2323.17|2310.17|2319.5|2306.5|37
1621737270000|2021-05-23 02:34:30|2319.49|2306.49|2318.99|2305.99|2321.74|2308.74|2318.48|2305.48|38
1621737280000|2021-05-23 02:34:40|2319|2306|2321.38|2308.38|2321.38|2308.38|2318.65|2305.65|39
1621737290000|2021-05-23 02:34:50|2321.25|2308.25|2322.67|2309.67|2323.2|2310.2|2321.13|2308.13|35
1621737300000|2021-05-23 02:35:00|2322.82|2309.82|2318.85|2305.85|2322.82|2309.82|2318.85|2305.85|31
1621737310000|2021-05-23 02:35:10|2318.81|2305.81|2319.23|2306.23|2319.43|2306.43|2316.28|2303.28|35
1621737320000|2021-05-23 02:35:20|2318.46|2305.46|2317.14|2304.14|2318.46|2305.46|2316.84|2303.84|37
1621737330000|2021-05-23 02:35:30|2317.15|2304.15|2316.97|2303.97|2318.29|2305.29|2316.97|2303.97|35
1621737340000|2021-05-23 02:35:40|2316.99|2303.99|2317.34|2304.34|2317.5|2304.5|2316.31|2303.31|37
1621737350000|2021-05-23 02:35:50|2317.43|2304.43|2316.22|2303.22|2317.43|2304.43|2315.84|2302.84|37
1621737360000|2021-05-23 02:36:00|2316.19|2303.19|2315.44|2302.44|2316.19|2303.19|2315.44|2302.44|32
1621737370000|2021-05-23 02:36:10|2315.41|2302.41|2314.96|2301.96|2315.49|2302.49|2314.14|2301.14|34
1621737380000|2021-05-23 02:36:20|2314.98|2301.98|2313.39|2300.39|2315.04|2302.04|2313.17|2300.17|31
1621737390000|2021-05-23 02:36:30|2313.27|2300.27|2312.95|2299.95|2313.38|2300.38|2312.32|2299.32|37
1621737400000|2021-05-23 02:36:40|2312.47|2299.47|2311.02|2298.02|2313.04|2300.04|2310.65|2297.65|35
1621737410000|2021-05-23 02:36:50|2310.93|2297.93|2310.29|2297.29|2310.93|2297.93|2310.21|2297.21|30
1621737420000|2021-05-23 02:37:00|2310.25|2297.25|2314.46|2301.46|2315.02|2302.02|2310.25|2297.25|38
1621737430000|2021-05-23 02:37:10|2314.5|2301.5|2315.81|2302.81|2317.26|2304.26|2314.42|2301.42|39
1621737440000|2021-05-23 02:37:20|2315.8|2302.8|2313.03|2300.03|2315.8|2302.8|2312.56|2299.56|35
1621737450000|2021-05-23 02:37:30|2313.04|2300.04|2313.14|2300.14|2314.03|2301.03|2313.04|2300.04|35
1621737460000|2021-05-23 02:37:40|2313.13|2300.13|2311.94|2298.94|2313.5|2300.5|2311.77|2298.77|37
1621737470000|2021-05-23 02:37:50|2311.92|2298.92|2315.42|2302.42|2316.19|2303.19|2311.89|2298.89|38
1621737480000|2021-05-23 02:38:00|2315.52|2302.52|2312.59|2299.59|2315.67|2302.67|2312.1|2299.1|37
1621737490000|2021-05-23 02:38:10|2312.8|2299.8|2311.97|2298.97|2313.43|2300.43|2311.84|2298.84|36
1621737500000|2021-05-23 02:38:20|2311.95|2298.95|2312.51|2299.51|2312.75|2299.75|2311.95|2298.95|31
1621737510000|2021-05-23 02:38:30|2312.52|2299.52|2312.65|2299.65|2312.68|2299.68|2312.03|2299.03|30
1621737520000|2021-05-23 02:38:40|2312.77|2299.77|2311.74|2298.74|2313.58|2300.58|2311.65|2298.65|38
1621737530000|2021-05-23 02:38:50|2311.79|2298.79|2311.28|2298.28|2311.97|2298.97|2311.28|2298.28|31
1621737540000|2021-05-23 02:39:00|2311.38|2298.38|2314.79|2301.79|2314.79|2301.79|2311|2298|22
1621737550000|2021-05-23 02:39:10|2315.53|2302.53|2311.68|2298.68|2315.67|2302.67|2311.24|2298.24|38
1621737560000|2021-05-23 02:39:20|2311.62|2298.62|2311.26|2298.26|2312.23|2299.23|2310.75|2297.75|37
1621737570000|2021-05-23 02:39:30|2311.25|2298.25|2309.92|2296.92|2311.25|2298.25|2309.11|2296.11|33
1621737580000|2021-05-23 02:39:40|2309.93|2296.93|2308.99|2295.99|2309.93|2296.93|2308.99|2295.99|32
1621737590000|2021-05-23 02:39:50|2308.75|2295.75|2309.55|2296.55|2309.68|2296.68|2307.33|2294.33|35
1621737600000|2021-05-23 02:40:00|2309.39|2296.39|2306.9|2293.9|2309.39|2296.39|2306.61|2293.61|38
1621737610000|2021-05-23 02:40:10|2306.88|2293.88|2306.56|2293.56|2306.88|2293.88|2305.86|2292.86|35
1621737620000|2021-05-23 02:40:20|2306.44|2293.44|2305.8|2292.8|2307.04|2294.04|2305.54|2292.54|38
1621737630000|2021-05-23 02:40:30|2305.78|2292.78|2308.48|2295.48|2308.6|2295.6|2305.78|2292.78|35
1621737640000|2021-05-23 02:40:40|2308.17|2295.17|2306.77|2293.77|2308.5|2295.5|2306.76|2293.76|36
1621737650000|2021-05-23 02:40:50|2306.87|2293.87|2306.82|2293.82|2306.98|2293.98|2306.61|2293.61|33
1621737660000|2021-05-23 02:41:00|2306.84|2293.84|2307.67|2294.67|2307.98|2294.98|2306.61|2293.61|35
1621737670000|2021-05-23 02:41:10|2307.66|2294.66|2307.75|2294.75|2307.99|2294.99|2306.84|2293.84|37
1621737680000|2021-05-23 02:41:20|2307.67|2294.67|2309.76|2296.76|2309.76|2296.76|2307.67|2294.67|39
1621737690000|2021-05-23 02:41:30|2309.69|2296.69|2307.83|2294.83|2309.9|2296.9|2307.76|2294.76|34
1621737700000|2021-05-23 02:41:40|2307.95|2294.95|2306.13|2293.13|2307.95|2294.95|2305.75|2292.75|39
1621737710000|2021-05-23 02:41:50|2305.94|2292.94|2305.9|2292.9|2306.15|2293.15|2305.43|2292.43|34
1621737720000|2021-05-23 02:42:00|2305.96|2292.96|2303.11|2290.11|2305.96|2292.96|2303.08|2290.08|36
1621737730000|2021-05-23 02:42:10|2303.63|2290.63|2303.25|2290.25|2304.76|2291.76|2303.09|2290.09|38
1621737740000|2021-05-23 02:42:20|2302.99|2289.99|2305.58|2292.58|2305.62|2292.62|2302.86|2289.86|39
1621737750000|2021-05-23 02:42:30|2305.65|2292.65|2304.38|2291.38|2306.19|2293.19|2303.51|2290.51|40
1621737760000|2021-05-23 02:42:40|2304.49|2291.49|2305.86|2292.86|2305.88|2292.88|2303.07|2290.07|35
1621737770000|2021-05-23 02:42:50|2305.65|2292.65|2306.87|2293.87|2307.22|2294.22|2304.81|2291.81|36
1621737780000|2021-05-23 02:43:00|2306.84|2293.84|2306.83|2293.83|2308.67|2295.67|2306.83|2293.83|37
1621737790000|2021-05-23 02:43:10|2306.12|2293.12|2305.59|2292.59|2307.54|2294.54|2305.55|2292.55|37
1621737800000|2021-05-23 02:43:20|2305.35|2292.35|2308.47|2295.47|2308.53|2295.53|2305.25|2292.25|38
1621737810000|2021-05-23 02:43:30|2308.42|2295.42|2311.33|2298.33|2311.71|2298.71|2308.42|2295.42|37
1621737820000|2021-05-23 02:43:40|2311.19|2298.19|2311.24|2298.24|2311.8|2298.8|2310.55|2297.55|37
1621737830000|2021-05-23 02:43:50|2311.25|2298.25|2311.74|2298.74|2312.34|2299.34|2311.24|2298.24|37
1621737840000|2021-05-23 02:44:00|2311.8|2298.8|2312.39|2299.39|2312.4|2299.4|2311.11|2298.11|26
1621737850000|2021-05-23 02:44:10|2312.45|2299.45|2312.01|2299.01|2313.35|2300.35|2312.01|2299.01|38
1621737860000|2021-05-23 02:44:20|2311.99|2298.99|2311.89|2298.89|2312.1|2299.1|2311.33|2298.33|31
1621737870000|2021-05-23 02:44:30|2311.72|2298.72|2311.36|2298.36|2312.61|2299.61|2311.34|2298.34|35
1621737880000|2021-05-23 02:44:40|2311.37|2298.37|2311.86|2298.86|2313.66|2300.66|2311.26|2298.26|35
1621737890000|2021-05-23 02:44:50|2312.12|2299.12|2312.19|2299.19|2313.29|2300.29|2311.9|2298.9|40
1621737900000|2021-05-23 02:45:00|2312.28|2299.28|2312.32|2299.32|2313.16|2300.16|2312.28|2299.28|34
1621737910000|2021-05-23 02:45:10|2312.33|2299.33|2312.06|2299.06|2312.34|2299.34|2311.8|2298.8|37
1621737920000|2021-05-23 02:45:20|2312.1|2299.1|2313.38|2300.38|2313.38|2300.38|2312.06|2299.06|30
1621737930000|2021-05-23 02:45:30|2313.58|2300.58|2312.41|2299.41|2313.59|2300.59|2311.98|2298.98|36
1621737940000|2021-05-23 02:45:40|2312.35|2299.35|2311.45|2298.45|2312.47|2299.47|2311.25|2298.25|35
1621737950000|2021-05-23 02:45:50|2311.63|2298.63|2315.66|2302.66|2315.66|2302.66|2311.55|2298.55|37
1621737960000|2021-05-23 02:46:00|2315.46|2302.46|2315.11|2302.11|2315.46|2302.46|2314.19|2301.19|37
1621737970000|2021-05-23 02:46:10|2315.36|2302.36|2319.3|2306.3|2319.3|2306.3|2315.22|2302.22|39
1621737980000|2021-05-23 02:46:20|2319.51|2306.51|2318.54|2305.54|2319.61|2306.61|2318.35|2305.35|40
1621737990000|2021-05-23 02:46:30|2318.51|2305.51|2318.63|2305.63|2319.66|2306.66|2318.51|2305.51|37
1621738000000|2021-05-23 02:46:40|2318.72|2305.72|2318.56|2305.56|2319.61|2306.61|2318.28|2305.28|32
1621738010000|2021-05-23 02:46:50|2318.52|2305.52|2318.48|2305.48|2318.52|2305.52|2317.88|2304.88|34
1621738020000|2021-05-23 02:47:00|2318.53|2305.53|2318.56|2305.56|2318.79|2305.79|2317.77|2304.77|33
1621738030000|2021-05-23 02:47:10|2318.54|2305.54|2316.77|2303.77|2318.86|2305.86|2316.77|2303.77|35
1621738040000|2021-05-23 02:47:20|2316.61|2303.61|2316.04|2303.04|2318.4|2305.4|2316.04|2303.04|38
1621738050000|2021-05-23 02:47:30|2315.84|2302.84|2316.3|2303.3|2317.66|2304.66|2315.78|2302.78|39
1621738060000|2021-05-23 02:47:40|2316.34|2303.34|2315.28|2302.28|2316.34|2303.34|2314.95|2301.95|33
1621738070000|2021-05-23 02:47:50|2315.26|2302.26|2315.02|2302.02|2315.33|2302.33|2314.84|2301.84|34
1621738080000|2021-05-23 02:48:00|2314.98|2301.98|2313.12|2300.12|2314.98|2301.98|2313.11|2300.11|37
1621738090000|2021-05-23 02:48:10|2313.05|2300.05|2316.9|2303.9|2317.44|2304.44|2312.99|2299.99|39
1621738100000|2021-05-23 02:48:20|2316.87|2303.87|2316.14|2303.14|2317.39|2304.39|2316.14|2303.14|39
1621738110000|2021-05-23 02:48:30|2316.03|2303.03|2315.63|2302.63|2317.29|2304.29|2315.59|2302.59|35
1621738120000|2021-05-23 02:48:40|2315.87|2302.87|2315.37|2302.37|2316.34|2303.34|2315.36|2302.36|35
1621738130000|2021-05-23 02:48:50|2315.36|2302.36|2315.8|2302.8|2315.9|2302.9|2315.11|2302.11|27
1621738140000|2021-05-23 02:49:00|2315.88|2302.88|2314.64|2301.64|2315.88|2302.88|2314.55|2301.55|33
1621738150000|2021-05-23 02:49:10|2314.7|2301.7|2314.93|2301.93|2315.01|2302.01|2314.08|2301.08|27
1621738160000|2021-05-23 02:49:20|2315.9|2302.9|2315.71|2302.71|2316.15|2303.15|2314.25|2301.25|38
1621738170000|2021-05-23 02:49:30|2315.66|2302.66|2315.19|2302.19|2315.69|2302.69|2314.16|2301.16|36
1621738180000|2021-05-23 02:49:40|2315.07|2302.07|2314.54|2301.54|2315.47|2302.47|2314.03|2301.03|36
1621738190000|2021-05-23 02:49:50|2314.59|2301.59|2313.4|2300.4|2314.59|2301.59|2313.35|2300.35|28
1621738200000|2021-05-23 02:50:00|2313.44|2300.44|2313.12|2300.12|2313.74|2300.74|2313.09|2300.09|34
1621738210000|2021-05-23 02:50:10|2313.04|2300.04|2311.45|2298.45|2313.05|2300.05|2310.73|2297.73|36
1621738220000|2021-05-23 02:50:20|2311.44|2298.44|2310.86|2297.86|2311.44|2298.44|2310.35|2297.35|31
1621738230000|2021-05-23 02:50:30|2310.74|2297.74|2308.73|2295.73|2310.76|2297.76|2308.73|2295.73|35
1621738240000|2021-05-23 02:50:40|2308.74|2295.74|2307.73|2294.73|2308.75|2295.75|2307.73|2294.73|35
1621738250000|2021-05-23 02:50:50|2307.74|2294.74|2302.99|2289.99|2307.74|2294.74|2302.99|2289.99|36
1621738260000|2021-05-23 02:51:00|2303.26|2290.26|2301.76|2288.76|2304.15|2291.15|2300.64|2287.64|39
1621738270000|2021-05-23 02:51:10|2301.18|2288.18|2298.32|2285.32|2301.81|2288.81|2297.94|2284.94|39
1621738280000|2021-05-23 02:51:20|2298.46|2285.46|2297.19|2284.19|2298.46|2285.46|2297.04|2284.04|35
1621738290000|2021-05-23 02:51:30|2297.33|2284.33|2297.35|2284.35|2297.6|2284.6|2297.07|2284.07|38
1621738300000|2021-05-23 02:51:40|2297.23|2284.23|2297.35|2284.35|2297.76|2284.76|2297.21|2284.21|36
1621738310000|2021-05-23 02:51:50|2297.19|2284.19|2294.69|2281.69|2297.19|2284.19|2294.69|2281.69|32
1621738320000|2021-05-23 02:52:00|2294.64|2281.64|2294.49|2281.49|2294.97|2281.97|2291.99|2278.99|35
1621738330000|2021-05-23 02:52:10|2294.19|2281.19|2296.87|2283.87|2297.43|2284.43|2293.92|2280.92|39
1621738340000|2021-05-23 02:52:20|2296.57|2283.57|2297.16|2284.16|2297.77|2284.77|2294.93|2281.93|40
1621738350000|2021-05-23 02:52:30|2296.8|2283.8|2297.6|2284.6|2298.03|2285.03|2296.8|2283.8|38
1621738360000|2021-05-23 02:52:40|2297.8|2284.8|2297.41|2284.41|2298.5|2285.5|2297.25|2284.25|36
1621738370000|2021-05-23 02:52:50|2297.06|2284.06|2298.5|2285.5|2298.5|2285.5|2296.92|2283.92|31
1621738380000|2021-05-23 02:53:00|2298.87|2285.87|2296.56|2283.56|2299.2|2286.2|2296.51|2283.51|36
1621738390000|2021-05-23 02:53:10|2296.7|2283.7|2296.06|2283.06|2296.7|2283.7|2295.36|2282.36|33
1621738400000|2021-05-23 02:53:20|2296.14|2283.14|2296.99|2283.99|2297.36|2284.36|2296.11|2283.11|34
1621738410000|2021-05-23 02:53:30|2297.23|2284.23|2296.83|2283.83|2298.16|2285.16|2296.69|2283.69|32
1621738420000|2021-05-23 02:53:40|2296.68|2283.68|2295.19|2282.19|2296.68|2283.68|2294.79|2281.79|34
1621738430000|2021-05-23 02:53:50|2295.15|2282.15|2294.05|2281.05|2295.21|2282.21|2294.05|2281.05|36
1621738440000|2021-05-23 02:54:00|2294.14|2281.14|2293.81|2280.81|2294.33|2281.33|2293.79|2280.79|33
1621738450000|2021-05-23 02:54:10|2293.66|2280.66|2291.66|2278.66|2293.68|2280.68|2291.62|2278.62|34
1621738460000|2021-05-23 02:54:20|2291.64|2278.64|2291.49|2278.49|2291.93|2278.93|2291.49|2278.49|30
1621738470000|2021-05-23 02:54:30|2291.57|2278.57|2292.34|2279.34|2292.34|2279.34|2291.01|2278.01|38
1621738480000|2021-05-23 02:54:40|2292.64|2279.64|2293.98|2280.98|2294.9|2281.9|2292.63|2279.63|39
1621738490000|2021-05-23 02:54:50|2294.12|2281.12|2296.33|2283.33|2296.33|2283.33|2293.39|2280.39|35
1621738500000|2021-05-23 02:55:00|2296.39|2283.39|2296.94|2283.94|2299.12|2286.12|2296.37|2283.37|37
1621738510000|2021-05-23 02:55:10|2297|2284|2295.1|2282.1|2297|2284|2295.1|2282.1|36
1621738520000|2021-05-23 02:55:20|2295.09|2282.09|2294.36|2281.36|2296.62|2283.62|2294.36|2281.36|37
1621738530000|2021-05-23 02:55:30|2294.37|2281.37|2293.42|2280.42|2294.37|2281.37|2291.89|2278.89|36
1621738540000|2021-05-23 02:55:40|2293.45|2280.45|2293.21|2280.21|2294.16|2281.16|2293.01|2280.01|39
1621738550000|2021-05-23 02:55:50|2293.07|2280.07|2291.93|2278.93|2293.1|2280.1|2291.93|2278.93|37
1621738560000|2021-05-23 02:56:00|2291.49|2278.49|2286.16|2273.16|2291.49|2278.49|2286.04|2273.04|37
1621738570000|2021-05-23 02:56:10|2286.28|2273.28|2287.36|2274.36|2287.36|2274.36|2285.5|2272.5|38
1621738580000|2021-05-23 02:56:20|2287.51|2274.51|2287.47|2274.47|2287.64|2274.64|2286.01|2273.01|37
1621738590000|2021-05-23 02:56:30|2287.31|2274.31|2293.07|2280.07|2293.07|2280.07|2286.79|2273.79|39
1621738600000|2021-05-23 02:56:40|2293.24|2280.24|2293.72|2280.72|2293.93|2280.93|2291.43|2278.43|39
1621738610000|2021-05-23 02:56:50|2293.66|2280.66|2295.89|2282.89|2297.66|2284.66|2293.57|2280.57|36
1621738620000|2021-05-23 02:57:00|2296.43|2283.43|2298.91|2285.91|2299.39|2286.39|2296.43|2283.43|40
1621738630000|2021-05-23 02:57:10|2298.84|2285.84|2303.52|2290.52|2303.52|2290.52|2298.48|2285.48|40
1621738640000|2021-05-23 02:57:20|2304.11|2291.11|2305.49|2292.49|2305.72|2292.72|2303.49|2290.49|38
1621738650000|2021-05-23 02:57:30|2305.36|2292.36|2305.33|2292.33|2307.17|2294.17|2304.88|2291.88|38
1621738660000|2021-05-23 02:57:40|2305.29|2292.29|2305.02|2292.02|2306.19|2293.19|2304.36|2291.36|38
1621738670000|2021-05-23 02:57:50|2304.82|2291.82|2303.88|2290.88|2304.97|2291.97|2303.85|2290.85|35
1621738680000|2021-05-23 02:58:00|2304.13|2291.13|2306.57|2293.57|2306.57|2293.57|2302.76|2289.76|37
1621738690000|2021-05-23 02:58:10|2307.04|2294.04|2310|2297|2311.49|2298.49|2307.04|2294.04|39
1621738700000|2021-05-23 02:58:20|2310.04|2297.04|2307.75|2294.75|2310.04|2297.04|2307.75|2294.75|40
1621738710000|2021-05-23 02:58:30|2307.53|2294.53|2306.67|2293.67|2308.61|2295.61|2306.67|2293.67|39
1621738720000|2021-05-23 02:58:40|2306.01|2293.01|2305.27|2292.27|2307.23|2294.23|2304.74|2291.74|37
1621738730000|2021-05-23 02:58:50|2305.2|2292.2|2302.5|2289.5|2305.25|2292.25|2302.5|2289.5|38
1621738740000|2021-05-23 02:59:00|2302.12|2289.12|2300.94|2287.94|2302.12|2289.12|2300.55|2287.55|36
1621738750000|2021-05-23 02:59:10|2300.56|2287.56|2301.29|2288.29|2302.51|2289.51|2300.56|2287.56|37
1621738760000|2021-05-23 02:59:20|2301.38|2288.38|2297.86|2284.86|2302.15|2289.15|2297.72|2284.72|35
1621738770000|2021-05-23 02:59:30|2297.8|2284.8|2303.28|2290.28|2303.76|2290.76|2297.8|2284.8|40
1621738780000|2021-05-23 02:59:40|2303.5|2290.5|2304.15|2291.15|2305.08|2292.08|2302.98|2289.98|38
1621738790000|2021-05-23 02:59:50|2304.07|2291.07|2302.34|2289.34|2304.07|2291.07|2301.9|2288.9|39
1621738800000|2021-05-23 03:00:00|2302.86|2289.86|2300.91|2287.91|2303.25|2290.25|2299.31|2286.31|39
1621738810000|2021-05-23 03:00:10|2301.23|2288.23|2306.79|2293.79|2306.79|2293.79|2301.18|2288.18|39
1621738820000|2021-05-23 03:00:20|2307.05|2294.05|2307.98|2294.98|2309.21|2296.21|2306.84|2293.84|38
1621738830000|2021-05-23 03:00:30|2307.99|2294.99|2306.4|2293.4|2308.54|2295.54|2306.39|2293.39|39
1621738840000|2021-05-23 03:00:40|2306.47|2293.47|2307.09|2294.09|2307.99|2294.99|2306.14|2293.14|37
1621738850000|2021-05-23 03:00:50|2307.07|2294.07|2306.74|2293.74|2307.87|2294.87|2306.74|2293.74|31
1621738860000|2021-05-23 03:01:00|2306.83|2293.83|2306.52|2293.52|2307.19|2294.19|2305.92|2292.92|38
1621738870000|2021-05-23 03:01:10|2306.31|2293.31|2305.49|2292.49|2306.75|2293.75|2305.42|2292.42|37
1621738880000|2021-05-23 03:01:20|2305.74|2292.74|2307.31|2294.31|2307.31|2294.31|2305.74|2292.74|36
1621738890000|2021-05-23 03:01:30|2307.4|2294.4|2307.58|2294.58|2307.58|2294.58|2306.76|2293.76|34
1621738900000|2021-05-23 03:01:40|2307.65|2294.65|2310.06|2297.06|2310.06|2297.06|2307.65|2294.65|38
1621738910000|2021-05-23 03:01:50|2310.42|2297.42|2311.15|2298.15|2311.21|2298.21|2309.61|2296.61|39
1621738920000|2021-05-23 03:02:00|2311.07|2298.07|2311.36|2298.36|2311.79|2298.79|2311.05|2298.05|37
1621738930000|2021-05-23 03:02:10|2311.52|2298.52|2308.98|2295.98|2311.64|2298.64|2308.98|2295.98|38
1621738940000|2021-05-23 03:02:20|2308.94|2295.94|2308.16|2295.16|2309.13|2296.13|2308.16|2295.16|33
1621738950000|2021-05-23 03:02:30|2308.17|2295.17|2309.1|2296.1|2309.14|2296.14|2307.12|2294.12|35
1621738960000|2021-05-23 03:02:40|2309.07|2296.07|2308.11|2295.11|2309.08|2296.08|2307.38|2294.38|34
1621738970000|2021-05-23 03:02:50|2307.88|2294.88|2306.79|2293.79|2307.88|2294.88|2306.79|2293.79|33
1621738980000|2021-05-23 03:03:00|2306.23|2293.23|2305.41|2292.41|2307.86|2294.86|2305.41|2292.41|35
1621738990000|2021-05-23 03:03:10|2304.59|2291.59|2305.26|2292.26|2307.18|2294.18|2304.14|2291.14|38
1621739000000|2021-05-23 03:03:20|2305.18|2292.18|2304.5|2291.5|2305.18|2292.18|2303.63|2290.63|31
1621739010000|2021-05-23 03:03:30|2304.55|2291.55|2304.61|2291.61|2305.8|2292.8|2304.42|2291.42|36
1621739020000|2021-05-23 03:03:40|2304.6|2291.6|2303.74|2290.74|2304.68|2291.68|2303.74|2290.74|37
1621739030000|2021-05-23 03:03:50|2303.69|2290.69|2302.19|2289.19|2303.82|2290.82|2302.13|2289.13|30
1621739040000|2021-05-23 03:04:00|2302.36|2289.36|2301.17|2288.17|2302.92|2289.92|2301.17|2288.17|36
1621739050000|2021-05-23 03:04:10|2300.96|2287.96|2302|2289|2302.3|2289.3|2300.96|2287.96|34
1621739060000|2021-05-23 03:04:20|2301.94|2288.94|2302.22|2289.22|2302.31|2289.31|2301.61|2288.61|34
1621739070000|2021-05-23 03:04:30|2302.2|2289.2|2302.93|2289.93|2303.03|2290.03|2301.65|2288.65|36
1621739080000|2021-05-23 03:04:40|2302.91|2289.91|2304.54|2291.54|2305.38|2292.38|2302.85|2289.85|35
1621739090000|2021-05-23 03:04:50|2304.53|2291.53|2301.83|2288.83|2304.53|2291.53|2301.83|2288.83|36
1621739100000|2021-05-23 03:05:00|2301.8|2288.8|2301.05|2288.05|2302.52|2289.52|2301.05|2288.05|35
1621739110000|2021-05-23 03:05:10|2301.03|2288.03|2300.22|2287.22|2301.11|2288.11|2300.15|2287.15|31
1621739120000|2021-05-23 03:05:20|2300.2|2287.2|2299.76|2286.76|2300.67|2287.67|2299.75|2286.75|37
1621739130000|2021-05-23 03:05:30|2299.7|2286.7|2299.13|2286.13|2299.82|2286.82|2299.09|2286.09|32
1621739140000|2021-05-23 03:05:40|2299.11|2286.11|2298.87|2285.87|2299.11|2286.11|2298.75|2285.75|28
1621739150000|2021-05-23 03:05:50|2298.88|2285.88|2298.95|2285.95|2299.56|2286.56|2298.8|2285.8|25
1621739160000|2021-05-23 03:06:00|2298.96|2285.96|2298.85|2285.85|2298.96|2285.96|2298.66|2285.66|29
1621739170000|2021-05-23 03:06:10|2298.89|2285.89|2298.77|2285.77|2299.07|2286.07|2298.67|2285.67|31
1621739180000|2021-05-23 03:06:20|2298.75|2285.75|2298.32|2285.32|2298.75|2285.75|2298.32|2285.32|24
1621739190000|2021-05-23 03:06:30|2298.26|2285.26|2300.47|2287.47|2300.47|2287.47|2297.85|2284.85|33
1621739200000|2021-05-23 03:06:40|2300.67|2287.67|2299.25|2286.25|2300.85|2287.85|2298.86|2285.86|34
1621739210000|2021-05-23 03:06:50|2299.22|2286.22|2300.21|2287.21|2300.24|2287.24|2299.22|2286.22|33
1621739220000|2021-05-23 03:07:00|2300.34|2287.34|2304.1|2291.1|2304.55|2291.55|2300.34|2287.34|38
1621739230000|2021-05-23 03:07:10|2304.05|2291.05|2304.08|2291.08|2304.49|2291.49|2303.97|2290.97|34
1621739240000|2021-05-23 03:07:20|2304.07|2291.07|2301.6|2288.6|2304.07|2291.07|2301.21|2288.21|37
1621739250000|2021-05-23 03:07:30|2301.63|2288.63|2302.22|2289.22|2302.22|2289.22|2301.18|2288.18|38
1621739260000|2021-05-23 03:07:40|2302.04|2289.04|2301.73|2288.73|2302.47|2289.47|2301.73|2288.73|34
1621739270000|2021-05-23 03:07:50|2301.7|2288.7|2301.41|2288.41|2301.7|2288.7|2301.4|2288.4|21
1621739280000|2021-05-23 03:08:00|2301.4|2288.4|2302.97|2289.97|2303.53|2290.53|2301.39|2288.39|28
1621739290000|2021-05-23 03:08:10|2303.03|2290.03|2301.59|2288.59|2303.03|2290.03|2301.55|2288.55|29
1621739300000|2021-05-23 03:08:20|2301.49|2288.49|2301.16|2288.16|2301.6|2288.6|2301.16|2288.16|17
1621739310000|2021-05-23 03:08:30|2300.96|2287.96|2301.46|2288.46|2301.46|2288.46|2300.7|2287.7|30
1621739320000|2021-05-23 03:08:40|2301.56|2288.56|2299.97|2286.97|2301.57|2288.57|2299.97|2286.97|24
1621739330000|2021-05-23 03:08:50|2300.06|2287.06|2299.82|2286.82|2300.07|2287.07|2299.82|2286.82|17
1621739340000|2021-05-23 03:09:00|2299.03|2286.03|2297.65|2284.65|2299.03|2286.03|2297.65|2284.65|24
1621739350000|2021-05-23 03:09:10|2297.56|2284.56|2295.83|2282.83|2297.71|2284.71|2295.83|2282.83|24
1621739360000|2021-05-23 03:09:20|2294.63|2281.63|2294.43|2281.43|2295.05|2282.05|2294.43|2281.43|31
1621739370000|2021-05-23 03:09:30|2294.31|2281.31|2293.47|2280.47|2294.4|2281.4|2293.45|2280.45|31
1621739380000|2021-05-23 03:09:40|2293.46|2280.46|2292.45|2279.45|2293.48|2280.48|2292.38|2279.38|23
1621739390000|2021-05-23 03:09:50|2292.46|2279.46|2291.15|2278.15|2292.57|2279.57|2291.01|2278.01|32
1621739400000|2021-05-23 03:10:00|2291.14|2278.14|2292.41|2279.41|2293.62|2280.62|2291.14|2278.14|34
1621739410000|2021-05-23 03:10:10|2292.43|2279.43|2290.85|2277.85|2292.43|2279.43|2290.76|2277.76|33
1621739420000|2021-05-23 03:10:20|2290.7|2277.7|2292.05|2279.05|2292.64|2279.64|2290.7|2277.7|35
1621739430000|2021-05-23 03:10:30|2291.87|2278.87|2293.52|2280.52|2293.52|2280.52|2291.33|2278.33|37
1621739440000|2021-05-23 03:10:40|2293.51|2280.51|2294.58|2281.58|2295.26|2282.26|2293.51|2280.51|36
1621739450000|2021-05-23 03:10:50|2294.52|2281.52|2297.22|2284.22|2297.22|2284.22|2294.23|2281.23|37
1621739460000|2021-05-23 03:11:00|2297.25|2284.25|2301.15|2288.15|2301.71|2288.71|2297.25|2284.25|33
1621739470000|2021-05-23 03:11:10|2300.85|2287.85|2302.35|2289.35|2303.1|2290.1|2300.31|2287.31|35
1621739480000|2021-05-23 03:11:20|2302.37|2289.37|2300.89|2287.89|2302.47|2289.47|2300.39|2287.39|33
1621739490000|2021-05-23 03:11:30|2300.86|2287.86|2301.7|2288.7|2301.82|2288.82|2300.15|2287.15|38
1621739500000|2021-05-23 03:11:40|2301.67|2288.67|2302.08|2289.08|2302.13|2289.13|2301.11|2288.11|30
1621739510000|2021-05-23 03:11:50|2302.09|2289.09|2301.51|2288.51|2302.09|2289.09|2301.21|2288.21|36
1621739520000|2021-05-23 03:12:00|2301.2|2288.2|2301.01|2288.01|2301.23|2288.23|2300.63|2287.63|31
1621739530000|2021-05-23 03:12:10|2300.95|2287.95|2300.37|2287.37|2301.3|2288.3|2300.34|2287.34|33
1621739540000|2021-05-23 03:12:20|2300.25|2287.25|2298.77|2285.77|2300.53|2287.53|2298.76|2285.76|33
1621739550000|2021-05-23 03:12:30|2299.07|2286.07|2298.2|2285.2|2299.18|2286.18|2297.09|2284.09|37
1621739560000|2021-05-23 03:12:40|2298.32|2285.32|2299.83|2286.83|2299.83|2286.83|2297.61|2284.61|38
1621739570000|2021-05-23 03:12:50|2299.88|2286.88|2299.9|2286.9|2300.37|2287.37|2299.82|2286.82|31
1621739580000|2021-05-23 03:13:00|2299.91|2286.91|2297.4|2284.4|2299.91|2286.91|2297.4|2284.4|29
1621739590000|2021-05-23 03:13:10|2297.52|2284.52|2296.62|2283.62|2297.52|2284.52|2296.62|2283.62|30
1621739600000|2021-05-23 03:13:20|2296.59|2283.59|2297|2284|2297|2284|2296.07|2283.07|36
1621739610000|2021-05-23 03:13:30|2297.1|2284.1|2299.98|2286.98|2300.1|2287.1|2297.1|2284.1|35
1621739620000|2021-05-23 03:13:40|2300.03|2287.03|2300.22|2287.22|2300.3|2287.3|2299.87|2286.87|30
1621739630000|2021-05-23 03:13:50|2300.14|2287.14|2300.4|2287.4|2300.43|2287.43|2299.49|2286.49|35
1621739640000|2021-05-23 03:14:00|2300.41|2287.41|2305.05|2292.05|2305.05|2292.05|2300.41|2287.41|36
1621739650000|2021-05-23 03:14:10|2305.12|2292.12|2304.22|2291.22|2305.47|2292.47|2304.22|2291.22|30
1621739660000|2021-05-23 03:14:20|2304.26|2291.26|2303.44|2290.44|2304.26|2291.26|2303.44|2290.44|35
1621739670000|2021-05-23 03:14:30|2303.4|2290.4|2302.85|2289.85|2303.4|2290.4|2301.88|2288.88|27
1621739680000|2021-05-23 03:14:40|2302.81|2289.81|2302.92|2289.92|2302.92|2289.92|2301.09|2288.09|34
1621739690000|2021-05-23 03:14:50|2302.96|2289.96|2303.89|2290.89|2304.26|2291.26|2302.96|2289.96|34
1621739700000|2021-05-23 03:15:00|2303.87|2290.87|2301.89|2288.89|2304.61|2291.61|2301.89|2288.89|35
1621739710000|2021-05-23 03:15:10|2302.15|2289.15|2298.02|2285.02|2302.4|2289.4|2296.54|2283.54|37
1621739720000|2021-05-23 03:15:20|2298.43|2285.43|2296.32|2283.32|2299.67|2286.67|2296.07|2283.07|37
1621739730000|2021-05-23 03:15:30|2296.3|2283.3|2297.93|2284.93|2299.09|2286.09|2295.89|2282.89|38
1621739740000|2021-05-23 03:15:40|2297.92|2284.92|2301.36|2288.36|2301.61|2288.61|2297.65|2284.65|39
1621739750000|2021-05-23 03:15:50|2301.5|2288.5|2298.95|2285.95|2301.57|2288.57|2298.95|2285.95|38
1621739760000|2021-05-23 03:16:00|2299.08|2286.08|2300.16|2287.16|2300.16|2287.16|2298.89|2285.89|36
1621739770000|2021-05-23 03:16:10|2300.1|2287.1|2300.1|2287.1|2300.15|2287.15|2298.93|2285.93|31
1621739780000|2021-05-23 03:16:20|2300.09|2287.09|2300.61|2287.61|2300.69|2287.69|2300.04|2287.04|28
1621739790000|2021-05-23 03:16:30|2300.53|2287.53|2302.16|2289.16|2302.16|2289.16|2300.41|2287.41|30
1621739800000|2021-05-23 03:16:40|2302.17|2289.17|2303.9|2290.9|2304.43|2291.43|2301.81|2288.81|38
1621739810000|2021-05-23 03:16:50|2303.89|2290.89|2302.77|2289.77|2303.89|2290.89|2301.93|2288.93|34
1621739820000|2021-05-23 03:17:00|2302.75|2289.75|2305.63|2292.63|2305.64|2292.64|2302.75|2289.75|38
1621739830000|2021-05-23 03:17:10|2305.59|2292.59|2307.32|2294.32|2307.76|2294.76|2305.57|2292.57|37
1621739840000|2021-05-23 03:17:20|2307.28|2294.28|2310.8|2297.8|2310.8|2297.8|2307.28|2294.28|37
1621739850000|2021-05-23 03:17:30|2310.72|2297.72|2312.24|2299.24|2312.3|2299.3|2310.29|2297.29|34
1621739860000|2021-05-23 03:17:40|2312.44|2299.44|2312.28|2299.28|2312.66|2299.66|2311.32|2298.32|38
1621739870000|2021-05-23 03:17:50|2312.17|2299.17|2312.72|2299.72|2312.75|2299.75|2311.95|2298.95|34
1621739880000|2021-05-23 03:18:00|2312.61|2299.61|2312.36|2299.36|2312.62|2299.62|2312.02|2299.02|34
1621739890000|2021-05-23 03:18:10|2312.34|2299.34|2312.25|2299.25|2312.41|2299.41|2312.11|2299.11|32
1621739900000|2021-05-23 03:18:20|2312.38|2299.38|2312.51|2299.51|2312.75|2299.75|2312.35|2299.35|31
1621739910000|2021-05-23 03:18:30|2312.5|2299.5|2312.17|2299.17|2312.75|2299.75|2311.89|2298.89|33
1621739920000|2021-05-23 03:18:40|2312.14|2299.14|2313.06|2300.06|2313.06|2300.06|2312.13|2299.13|35
1621739930000|2021-05-23 03:18:50|2313.07|2300.07|2311.94|2298.94|2313.11|2300.11|2311.94|2298.94|35
1621739940000|2021-05-23 03:19:00|2311.98|2298.98|2309.56|2296.56|2312|2299|2309.56|2296.56|33
1621739950000|2021-05-23 03:19:10|2309.62|2296.62|2310.03|2297.03|2310.7|2297.7|2309.4|2296.4|34
1621739960000|2021-05-23 03:19:20|2309.86|2296.86|2309.3|2296.3|2310.05|2297.05|2309.22|2296.22|33
1621739970000|2021-05-23 03:19:30|2309.61|2296.61|2309.2|2296.2|2309.61|2296.61|2309.1|2296.1|33
1621739980000|2021-05-23 03:19:40|2309.16|2296.16|2308.04|2295.04|2309.16|2296.16|2307.98|2294.98|32
1621739990000|2021-05-23 03:19:50|2308.13|2295.13|2307.26|2294.26|2308.38|2295.38|2305.87|2292.87|37
1621740000000|2021-05-23 03:20:00|2307.14|2294.14|2306.94|2293.94|2307.18|2294.18|2305.9|2292.9|35
1621740010000|2021-05-23 03:20:10|2306.86|2293.86|2308.81|2295.81|2308.88|2295.88|2306.86|2293.86|36
1621740020000|2021-05-23 03:20:20|2308.87|2295.87|2309.18|2296.18|2310.76|2297.76|2308.87|2295.87|33
1621740030000|2021-05-23 03:20:30|2309.43|2296.43|2310.23|2297.23|2310.23|2297.23|2309.35|2296.35|35
1621740040000|2021-05-23 03:20:40|2310.39|2297.39|2310.66|2297.66|2310.81|2297.81|2309.87|2296.87|37
1621740050000|2021-05-23 03:20:50|2310.67|2297.67|2310.73|2297.73|2310.73|2297.73|2310.09|2297.09|35
1621740060000|2021-05-23 03:21:00|2310.77|2297.77|2310.7|2297.7|2310.8|2297.8|2309.83|2296.83|36
1621740070000|2021-05-23 03:21:10|2310.65|2297.65|2310.32|2297.32|2310.65|2297.65|2309.84|2296.84|31
1621740080000|2021-05-23 03:21:20|2310.31|2297.31|2310.06|2297.06|2310.35|2297.35|2309.77|2296.77|28
1621740090000|2021-05-23 03:21:30|2310.05|2297.05|2311.39|2298.39|2311.44|2298.44|2310.04|2297.04|30
1621740100000|2021-05-23 03:21:40|2311.7|2298.7|2314.8|2301.8|2314.8|2301.8|2311.7|2298.7|34
1621740110000|2021-05-23 03:21:50|2314.99|2301.99|2318.12|2305.12|2318.31|2305.31|2314.99|2301.99|37
1621740120000|2021-05-23 03:22:00|2317.87|2304.87|2321.61|2308.61|2321.61|2308.61|2317.87|2304.87|38
1621740130000|2021-05-23 03:22:10|2321.66|2308.66|2324.6|2311.6|2324.6|2311.6|2321.63|2308.63|38
1621740140000|2021-05-23 03:22:20|2324.63|2311.63|2326.65|2313.65|2327.01|2314.01|2324.52|2311.52|38
1621740150000|2021-05-23 03:22:30|2326.62|2313.62|2324.96|2311.96|2326.63|2313.63|2324.22|2311.22|34
1621740160000|2021-05-23 03:22:40|2324.97|2311.97|2325.31|2312.31|2325.46|2312.46|2324.59|2311.59|35
1621740170000|2021-05-23 03:22:50|2325.4|2312.4|2323.8|2310.8|2325.4|2312.4|2323.38|2310.38|37
1621740180000|2021-05-23 03:23:00|2323.85|2310.85|2326.72|2313.72|2326.72|2313.72|2323.85|2310.85|36
1621740190000|2021-05-23 03:23:10|2326.92|2313.92|2330.99|2317.99|2331.28|2318.28|2326.76|2313.76|38
1621740200000|2021-05-23 03:23:20|2331.99|2318.99|2330.86|2317.86|2331.99|2318.99|2328.54|2315.54|35
1621740210000|2021-05-23 03:23:30|2330.88|2317.88|2330.53|2317.53|2331.04|2318.04|2329.08|2316.08|38
1621740220000|2021-05-23 03:23:40|2330.76|2317.76|2332.82|2319.82|2333.27|2320.27|2330.08|2317.08|36
1621740230000|2021-05-23 03:23:50|2333.12|2320.12|2331.78|2318.78|2333.12|2320.12|2331.14|2318.14|40
1621740240000|2021-05-23 03:24:00|2331.95|2318.95|2332.82|2319.82|2332.83|2319.83|2331.78|2318.78|31
1621740250000|2021-05-23 03:24:10|2332.74|2319.74|2330.59|2317.59|2333.61|2320.61|2330.56|2317.56|34
1621740260000|2021-05-23 03:24:20|2330.7|2317.7|2331.98|2318.98|2331.98|2318.98|2329.26|2316.26|35
1621740270000|2021-05-23 03:24:30|2332.07|2319.07|2332.02|2319.02|2334.25|2321.25|2331.27|2318.27|40
1621740280000|2021-05-23 03:24:40|2331.99|2318.99|2330.37|2317.37|2332.22|2319.22|2330.09|2317.09|39
1621740290000|2021-05-23 03:24:50|2330.39|2317.39|2331.66|2318.66|2331.66|2318.66|2330.12|2317.12|36
1621740300000|2021-05-23 03:25:00|2332.39|2319.39|2330.25|2317.25|2332.56|2319.56|2330.25|2317.25|35
1621740310000|2021-05-23 03:25:10|2330.23|2317.23|2329.53|2316.53|2330.26|2317.26|2328.99|2315.99|37
1621740320000|2021-05-23 03:25:20|2329.54|2316.54|2328.89|2315.89|2329.54|2316.54|2328.67|2315.67|32
1621740330000|2021-05-23 03:25:30|2328.86|2315.86|2328.61|2315.61|2328.87|2315.87|2326.88|2313.88|34
1621740340000|2021-05-23 03:25:40|2328.71|2315.71|2328.9|2315.9|2330.52|2317.52|2328.13|2315.13|36
1621740350000|2021-05-23 03:25:50|2328.92|2315.92|2329.03|2316.03|2329.03|2316.03|2327.66|2314.66|34
1621740360000|2021-05-23 03:26:00|2329.09|2316.09|2326.07|2313.07|2329.25|2316.25|2326.07|2313.07|36
1621740370000|2021-05-23 03:26:10|2326.12|2313.12|2326.21|2313.21|2326.73|2313.73|2326.12|2313.12|34
1621740380000|2021-05-23 03:26:20|2326.23|2313.23|2325.31|2312.31|2326.25|2313.25|2325.23|2312.23|34
1621740390000|2021-05-23 03:26:30|2325.32|2312.32|2325.78|2312.78|2326.25|2313.25|2324.86|2311.86|35
1621740400000|2021-05-23 03:26:40|2325.75|2312.75|2325.53|2312.53|2325.75|2312.75|2325.46|2312.46|28
1621740410000|2021-05-23 03:26:50|2325.52|2312.52|2326.48|2313.48|2326.48|2313.48|2325.47|2312.47|34
1621740420000|2021-05-23 03:27:00|2326.46|2313.46|2327.15|2314.15|2328.45|2315.45|2326.46|2313.46|36
1621740430000|2021-05-23 03:27:10|2326.87|2313.87|2325.47|2312.47|2326.87|2313.87|2325.38|2312.38|34
1621740440000|2021-05-23 03:27:20|2325.39|2312.39|2326.63|2313.63|2326.63|2313.63|2325.35|2312.35|36
1621740450000|2021-05-23 03:27:30|2326.65|2313.65|2326.35|2313.35|2327.69|2314.69|2325.84|2312.84|33
1621740460000|2021-05-23 03:27:40|2326.41|2313.41|2328.02|2315.02|2328.14|2315.14|2326.17|2313.17|35
1621740470000|2021-05-23 03:27:50|2327.94|2314.94|2327.98|2314.98|2328.06|2315.06|2327.44|2314.44|30
1621740480000|2021-05-23 03:28:00|2328|2315|2326.42|2313.42|2328|2315|2326.23|2313.23|35
1621740490000|2021-05-23 03:28:10|2326.45|2313.45|2325.06|2312.06|2326.45|2313.45|2325.06|2312.06|20
1621740500000|2021-05-23 03:28:20|2325.04|2312.04|2324.21|2311.21|2325.06|2312.06|2324.08|2311.08|31
1621740510000|2021-05-23 03:28:30|2324.2|2311.2|2323.87|2310.87|2324.37|2311.37|2323.75|2310.75|32
1621740520000|2021-05-23 03:28:40|2323.86|2310.86|2323.76|2310.76|2324.22|2311.22|2323.25|2310.25|36
1621740530000|2021-05-23 03:28:50|2323.81|2310.81|2323.45|2310.45|2324.02|2311.02|2323.19|2310.19|34
1621740540000|2021-05-23 03:29:00|2323.42|2310.42|2319.65|2306.65|2323.42|2310.42|2319.09|2306.09|35
1621740550000|2021-05-23 03:29:10|2319.61|2306.61|2318.93|2305.93|2319.61|2306.61|2318.34|2305.34|37
1621740560000|2021-05-23 03:29:20|2319.22|2306.22|2317.15|2304.15|2319.22|2306.22|2317.15|2304.15|36
1621740570000|2021-05-23 03:29:30|2316.96|2303.96|2320.45|2307.45|2321.62|2308.62|2316.96|2303.96|38
1621740580000|2021-05-23 03:29:40|2320.31|2307.31|2318.09|2305.09|2321.32|2308.32|2317.75|2304.75|40
1621740590000|2021-05-23 03:29:50|2318.05|2305.05|2321.06|2308.06|2321.06|2308.06|2318.05|2305.05|37
1621740600000|2021-05-23 03:30:00|2321.57|2308.57|2319.61|2306.61|2322.22|2309.22|2319.56|2306.56|36
1621740610000|2021-05-23 03:30:10|2319.71|2306.71|2318.28|2305.28|2319.84|2306.84|2318.28|2305.28|39
1621740620000|2021-05-23 03:30:20|2318.49|2305.49|2317|2304|2318.49|2305.49|2316.89|2303.89|32
1621740630000|2021-05-23 03:30:30|2317.06|2304.06|2316.72|2303.72|2317.37|2304.37|2316.63|2303.63|36
1621740640000|2021-05-23 03:30:40|2316.74|2303.74|2316.56|2303.56|2316.84|2303.84|2316.37|2303.37|32
1621740650000|2021-05-23 03:30:50|2316.54|2303.54|2320.92|2307.92|2320.92|2307.92|2316.54|2303.54|40
1621740660000|2021-05-23 03:31:00|2321.1|2308.1|2320.8|2307.8|2322.14|2309.14|2320.52|2307.52|36
1621740670000|2021-05-23 03:31:10|2321.16|2308.16|2320.52|2307.52|2321.16|2308.16|2320.17|2307.17|35
1621740680000|2021-05-23 03:31:20|2320.51|2307.51|2320.04|2307.04|2320.53|2307.53|2319.89|2306.89|30
1621740690000|2021-05-23 03:31:30|2320.13|2307.13|2324.62|2311.62|2324.8|2311.8|2320.13|2307.13|38
1621740700000|2021-05-23 03:31:40|2325.12|2312.12|2326.97|2313.97|2327.65|2314.65|2325.08|2312.08|37
1621740710000|2021-05-23 03:31:50|2326.96|2313.96|2327.82|2314.82|2329.39|2316.39|2326.96|2313.96|38
1621740720000|2021-05-23 03:32:00|2327.83|2314.83|2332.59|2319.59|2332.59|2319.59|2327.83|2314.83|39
1621740730000|2021-05-23 03:32:10|2332.57|2319.57|2332.03|2319.03|2332.77|2319.77|2331.28|2318.28|37
1621740740000|2021-05-23 03:32:20|2332.19|2319.19|2332.5|2319.5|2332.72|2319.72|2331.7|2318.7|38
1621740750000|2021-05-23 03:32:30|2332.52|2319.52|2333.81|2320.81|2335.21|2322.21|2332.52|2319.52|36
1621740760000|2021-05-23 03:32:40|2334.03|2321.03|2333.79|2320.79|2334.38|2321.38|2333.52|2320.52|37
1621740770000|2021-05-23 03:32:50|2333.77|2320.77|2334.55|2321.55|2334.96|2321.96|2333.13|2320.13|35
1621740780000|2021-05-23 03:33:00|2334.57|2321.57|2332.89|2319.89|2334.64|2321.64|2332.87|2319.87|35
1621740790000|2021-05-23 03:33:10|2332.83|2319.83|2331.93|2318.93|2333.1|2320.1|2331.62|2318.62|36
1621740800000|2021-05-23 03:33:20|2331.79|2318.79|2329.19|2316.19|2331.79|2318.79|2328.42|2315.42|37
1621740810000|2021-05-23 03:33:30|2329.36|2316.36|2328.67|2315.67|2330.15|2317.15|2328.22|2315.22|36
1621740820000|2021-05-23 03:33:40|2328.66|2315.66|2324.99|2311.99|2328.66|2315.66|2324.45|2311.45|39
1621740830000|2021-05-23 03:33:50|2325.18|2312.18|2324.77|2311.77|2325.18|2312.18|2324.18|2311.18|36
1621740840000|2021-05-23 03:34:00|2324.66|2311.66|2324.22|2311.22|2326.82|2313.82|2323.97|2310.97|37
1621740850000|2021-05-23 03:34:10|2324.27|2311.27|2321.92|2308.92|2324.51|2311.51|2321.92|2308.92|35
1621740860000|2021-05-23 03:34:20|2321.99|2308.99|2321.17|2308.17|2321.99|2308.99|2320.65|2307.65|36
1621740870000|2021-05-23 03:34:30|2321.35|2308.35|2321.83|2308.83|2323.07|2310.07|2321.35|2308.35|37
1621740880000|2021-05-23 03:34:40|2322.03|2309.03|2321.96|2308.96|2322.83|2309.83|2321.57|2308.57|34
1621740890000|2021-05-23 03:34:50|2321.95|2308.95|2319.72|2306.72|2321.95|2308.95|2319.72|2306.72|31
1621740900000|2021-05-23 03:35:00|2319.7|2306.7|2326.01|2313.01|2326.28|2313.28|2319.46|2306.46|37
1621740910000|2021-05-23 03:35:10|2325.93|2312.93|2326.94|2313.94|2328.25|2315.25|2325.84|2312.84|38
1621740920000|2021-05-23 03:35:20|2326.92|2313.92|2328.49|2315.49|2328.55|2315.55|2326.87|2313.87|38
1621740930000|2021-05-23 03:35:30|2328.82|2315.82|2330.23|2317.23|2331.9|2318.9|2328.82|2315.82|37
1621740940000|2021-05-23 03:35:40|2330.3|2317.3|2332.4|2319.4|2333.86|2320.86|2330.23|2317.23|39
1621740950000|2021-05-23 03:35:50|2332.26|2319.26|2332.62|2319.62|2333.74|2320.74|2332.26|2319.26|39
1621740960000|2021-05-23 03:36:00|2332.87|2319.87|2329.38|2316.38|2333.18|2320.18|2329.38|2316.38|39
1621740970000|2021-05-23 03:36:10|2329.17|2316.17|2328.69|2315.69|2329.87|2316.87|2328.42|2315.42|39
1621740980000|2021-05-23 03:36:20|2328.7|2315.7|2328.96|2315.96|2329.57|2316.57|2328.56|2315.56|36
1621740990000|2021-05-23 03:36:30|2329.01|2316.01|2328.99|2315.99|2329.95|2316.95|2328.99|2315.99|37
1621741000000|2021-05-23 03:36:40|2329.02|2316.02|2328.11|2315.11|2329.35|2316.35|2328.03|2315.03|33
1621741010000|2021-05-23 03:36:50|2328.09|2315.09|2327.71|2314.71|2328.55|2315.55|2327.7|2314.7|33
1621741020000|2021-05-23 03:37:00|2327.74|2314.74|2329.88|2316.88|2330.02|2317.02|2327.74|2314.74|34
1621741030000|2021-05-23 03:37:10|2329.9|2316.9|2329.86|2316.86|2330.87|2317.87|2329.6|2316.6|30
1621741040000|2021-05-23 03:37:20|2330.01|2317.01|2330.09|2317.09|2330.64|2317.64|2329.86|2316.86|29
1621741050000|2021-05-23 03:37:30|2330.15|2317.15|2331.17|2318.17|2332.42|2319.42|2329.99|2316.99|38
1621741060000|2021-05-23 03:37:40|2330.89|2317.89|2333.05|2320.05|2333.05|2320.05|2330.64|2317.64|34
1621741070000|2021-05-23 03:37:50|2333.03|2320.03|2332.89|2319.89|2333.98|2320.98|2332.66|2319.66|37
1621741080000|2021-05-23 03:38:00|2333.01|2320.01|2334.07|2321.07|2334.97|2321.97|2333.01|2320.01|36
1621741090000|2021-05-23 03:38:10|2334.06|2321.06|2334.26|2321.26|2334.86|2321.86|2333.85|2320.85|36
1621741100000|2021-05-23 03:38:20|2334.24|2321.24|2332.19|2319.19|2334.25|2321.25|2331.72|2318.72|35
1621741110000|2021-05-23 03:38:30|2331.8|2318.8|2333.6|2320.6|2334.34|2321.34|2331.69|2318.69|40
1621741120000|2021-05-23 03:38:40|2333.57|2320.57|2332.89|2319.89|2333.61|2320.61|2332.48|2319.48|34
1621741130000|2021-05-23 03:38:50|2332.78|2319.78|2333.58|2320.58|2333.58|2320.58|2331.97|2318.97|36
1621741140000|2021-05-23 03:39:00|2333.87|2320.87|2332.76|2319.76|2334.23|2321.23|2332.29|2319.29|37
1621741150000|2021-05-23 03:39:10|2332.79|2319.79|2332.54|2319.54|2332.79|2319.79|2332.33|2319.33|31
1621741160000|2021-05-23 03:39:20|2332.61|2319.61|2332.26|2319.26|2333.32|2320.32|2332.26|2319.26|32
1621741170000|2021-05-23 03:39:30|2332.15|2319.15|2334.65|2321.65|2334.65|2321.65|2332.15|2319.15|31
1621741180000|2021-05-23 03:39:40|2334.61|2321.61|2332.81|2319.81|2334.9|2321.9|2332.46|2319.46|38
1621741190000|2021-05-23 03:39:50|2332.51|2319.51|2333.56|2320.56|2333.56|2320.56|2332.51|2319.51|24
1621741200000|2021-05-23 03:40:00|2333.67|2320.67|2332.17|2319.17|2333.9|2320.9|2332.01|2319.01|31
1621741210000|2021-05-23 03:40:10|2332.19|2319.19|2331.87|2318.87|2332.34|2319.34|2331.87|2318.87|31
1621741220000|2021-05-23 03:40:20|2331.92|2318.92|2331.85|2318.85|2332.36|2319.36|2331.54|2318.54|34
1621741230000|2021-05-23 03:40:30|2331.8|2318.8|2331.38|2318.38|2332.15|2319.15|2331.28|2318.28|36
1621741240000|2021-05-23 03:40:40|2331.37|2318.37|2330.97|2317.97|2331.99|2318.99|2330.89|2317.89|25
1621741250000|2021-05-23 03:40:50|2330.98|2317.98|2331.62|2318.62|2331.62|2318.62|2330.53|2317.53|37
1621741260000|2021-05-23 03:41:00|2331.96|2318.96|2333.47|2320.47|2334.24|2321.24|2331.96|2318.96|38
1621741270000|2021-05-23 03:41:10|2333.52|2320.52|2333.27|2320.27|2334.29|2321.29|2333.25|2320.25|39
1621741280000|2021-05-23 03:41:20|2333.28|2320.28|2332.69|2319.69|2333.55|2320.55|2332.69|2319.69|35
1621741290000|2021-05-23 03:41:30|2332.68|2319.68|2332.62|2319.62|2332.81|2319.81|2332.58|2319.58|21
1621741300000|2021-05-23 03:41:40|2332.54|2319.54|2332.78|2319.78|2333.15|2320.15|2332.54|2319.54|34
1621741310000|2021-05-23 03:41:50|2332.75|2319.75|2334.46|2321.46|2334.74|2321.74|2332.75|2319.75|37
1621741320000|2021-05-23 03:42:00|2334.34|2321.34|2334.3|2321.3|2334.58|2321.58|2333.79|2320.79|34
1621741330000|2021-05-23 03:42:10|2334.22|2321.22|2335.76|2322.76|2335.76|2322.76|2333.9|2320.9|34
1621741340000|2021-05-23 03:42:20|2336.2|2323.2|2336.33|2323.33|2337.04|2324.04|2335.95|2322.95|34
1621741350000|2021-05-23 03:42:30|2336.59|2323.59|2337.26|2324.26|2337.61|2324.61|2336.48|2323.48|36
1621741360000|2021-05-23 03:42:40|2337.35|2324.35|2341.58|2328.58|2341.58|2328.58|2337.08|2324.08|38
1621741370000|2021-05-23 03:42:50|2341.56|2328.56|2342.67|2329.67|2342.67|2329.67|2341.09|2328.09|38
1621741380000|2021-05-23 03:43:00|2342.69|2329.69|2340.48|2327.48|2342.86|2329.86|2340.12|2327.12|40
1621741390000|2021-05-23 03:43:10|2340.19|2327.19|2339.77|2326.77|2340.37|2327.37|2339.11|2326.11|36
1621741400000|2021-05-23 03:43:20|2339.74|2326.74|2339.91|2326.91|2340.25|2327.25|2339.72|2326.72|36
1621741410000|2021-05-23 03:43:30|2339.9|2326.9|2339.98|2326.98|2340.07|2327.07|2339.7|2326.7|29
1621741420000|2021-05-23 03:43:40|2339.97|2326.97|2339.36|2326.36|2339.99|2326.99|2339.13|2326.13|33
1621741430000|2021-05-23 03:43:50|2339.34|2326.34|2339.57|2326.57|2339.83|2326.83|2337.61|2324.61|34
1621741440000|2021-05-23 03:44:00|2339.31|2326.31|2338.37|2325.37|2339.31|2326.31|2338.34|2325.34|27
1621741450000|2021-05-23 03:44:10|2338.38|2325.38|2337.97|2324.97|2339.23|2326.23|2337.97|2324.97|36
1621741460000|2021-05-23 03:44:20|2337.92|2324.92|2337.31|2324.31|2337.92|2324.92|2337.23|2324.23|27
1621741470000|2021-05-23 03:44:30|2337.29|2324.29|2337.09|2324.09|2337.77|2324.77|2337.09|2324.09|33
1621741480000|2021-05-23 03:44:40|2337.22|2324.22|2338.22|2325.22|2338.22|2325.22|2337.02|2324.02|37
1621741490000|2021-05-23 03:44:50|2338.21|2325.21|2339.73|2326.73|2339.86|2326.86|2337.55|2324.55|35
1621741500000|2021-05-23 03:45:00|2339.71|2326.71|2338.13|2325.13|2339.71|2326.71|2338.06|2325.06|32
1621741510000|2021-05-23 03:45:10|2338.14|2325.14|2337.69|2324.69|2338.43|2325.43|2337.68|2324.68|33
1621741520000|2021-05-23 03:45:20|2337.72|2324.72|2335.05|2322.05|2337.76|2324.76|2335.05|2322.05|32
1621741530000|2021-05-23 03:45:30|2334.84|2321.84|2333.86|2320.86|2335.14|2322.14|2333.86|2320.86|36
1621741540000|2021-05-23 03:45:40|2333.85|2320.85|2333.88|2320.88|2334.2|2321.2|2333.08|2320.08|34
1621741550000|2021-05-23 03:45:50|2333.81|2320.81|2333.37|2320.37|2333.88|2320.88|2332.49|2319.49|38
1621741560000|2021-05-23 03:46:00|2333.34|2320.34|2333.05|2320.05|2334.09|2321.09|2332.51|2319.51|37
1621741570000|2021-05-23 03:46:10|2332.94|2319.94|2331.54|2318.54|2332.94|2319.94|2331.54|2318.54|38
1621741580000|2021-05-23 03:46:20|2331.52|2318.52|2331.83|2318.83|2332.44|2319.44|2331.49|2318.49|34
1621741590000|2021-05-23 03:46:30|2331.8|2318.8|2332.34|2319.34|2332.89|2319.89|2331.46|2318.46|37
1621741600000|2021-05-23 03:46:40|2332.32|2319.32|2331.93|2318.93|2333.04|2320.04|2331.86|2318.86|33
1621741610000|2021-05-23 03:46:50|2331.91|2318.91|2331.56|2318.56|2331.91|2318.91|2331.42|2318.42|32
1621741620000|2021-05-23 03:47:00|2331.45|2318.45|2331.83|2318.83|2332.65|2319.65|2331.43|2318.43|30
1621741630000|2021-05-23 03:47:10|2331.86|2318.86|2331.15|2318.15|2331.87|2318.87|2331.15|2318.15|26
1621741640000|2021-05-23 03:47:20|2331.18|2318.18|2331.19|2318.19|2331.85|2318.85|2331.06|2318.06|34
1621741650000|2021-05-23 03:47:30|2331.16|2318.16|2331.04|2318.04|2331.46|2318.46|2330.88|2317.88|33
1621741660000|2021-05-23 03:47:40|2331.05|2318.05|2331.21|2318.21|2332.01|2319.01|2331.02|2318.02|32
1621741670000|2021-05-23 03:47:50|2331.15|2318.15|2330.35|2317.35|2331.25|2318.25|2330.14|2317.14|35
1621741680000|2021-05-23 03:48:00|2330.29|2317.29|2331.85|2318.85|2331.87|2318.87|2329.93|2316.93|35
1621741690000|2021-05-23 03:48:10|2331.84|2318.84|2332.75|2319.75|2333.78|2320.78|2331.78|2318.78|39
1621741700000|2021-05-23 03:48:20|2332.74|2319.74|2332.23|2319.23|2332.94|2319.94|2332.04|2319.04|38
1621741710000|2021-05-23 03:48:30|2332.22|2319.22|2331.06|2318.06|2332.22|2319.22|2330.7|2317.7|29
1621741720000|2021-05-23 03:48:40|2330.92|2317.92|2330.74|2317.74|2330.94|2317.94|2330.67|2317.67|29
1621741730000|2021-05-23 03:48:50|2330.94|2317.94|2331.62|2318.62|2331.62|2318.62|2330.73|2317.73|29
1621741740000|2021-05-23 03:49:00|2331.77|2318.77|2329.53|2316.53|2331.83|2318.83|2329.45|2316.45|35
1621741750000|2021-05-23 03:49:10|2329.54|2316.54|2325.93|2312.93|2329.54|2316.54|2325.93|2312.93|35
1621741760000|2021-05-23 03:49:20|2325.92|2312.92|2322.03|2309.03|2325.92|2312.92|2322.03|2309.03|36
1621741770000|2021-05-23 03:49:30|2322.02|2309.02|2322.01|2309.01|2322.16|2309.16|2320.56|2307.56|34
1621741780000|2021-05-23 03:49:40|2322.36|2309.36|2321.97|2308.97|2322.4|2309.4|2321.41|2308.41|34
1621741790000|2021-05-23 03:49:50|2322.36|2309.36|2324.14|2311.14|2324.59|2311.59|2322.36|2309.36|39
1621741800000|2021-05-23 03:50:00|2324.2|2311.2|2322.13|2309.13|2324.76|2311.76|2321.9|2308.9|40
1621741810000|2021-05-23 03:50:10|2322.15|2309.15|2322.48|2309.48|2322.89|2309.89|2321.23|2308.23|34
1621741820000|2021-05-23 03:50:20|2322.26|2309.26|2322.44|2309.44|2322.72|2309.72|2322.21|2309.21|38
1621741830000|2021-05-23 03:50:30|2322.42|2309.42|2322.51|2309.51|2322.74|2309.74|2322.14|2309.14|26
1621741840000|2021-05-23 03:50:40|2322.72|2309.72|2325.58|2312.58|2325.58|2312.58|2322.72|2309.72|39
1621741850000|2021-05-23 03:50:50|2325.65|2312.65|2323.96|2310.96|2326.32|2313.32|2323.96|2310.96|37
1621741860000|2021-05-23 03:51:00|2323.91|2310.91|2324.11|2311.11|2324.89|2311.89|2323.86|2310.86|32
1621741870000|2021-05-23 03:51:10|2324.09|2311.09|2322.82|2309.82|2324.42|2311.42|2322.82|2309.82|34
1621741880000|2021-05-23 03:51:20|2322.81|2309.81|2320.7|2307.7|2323.06|2310.06|2320.7|2307.7|36
1621741890000|2021-05-23 03:51:30|2320.58|2307.58|2321.06|2308.06|2321.82|2308.82|2320.04|2307.04|40
1621741900000|2021-05-23 03:51:40|2321.05|2308.05|2320.92|2307.92|2321.25|2308.25|2320.84|2307.84|34
1621741910000|2021-05-23 03:51:50|2320.97|2307.97|2320.4|2307.4|2321.07|2308.07|2320.4|2307.4|32
1621741920000|2021-05-23 03:52:00|2320.38|2307.38|2320.39|2307.39|2320.46|2307.46|2319.97|2306.97|31
1621741930000|2021-05-23 03:52:10|2320.45|2307.45|2319.97|2306.97|2320.45|2307.45|2319.96|2306.96|21
1621741940000|2021-05-23 03:52:20|2319.96|2306.96|2322.45|2309.45|2322.45|2309.45|2319.62|2306.62|33
1621741950000|2021-05-23 03:52:30|2322.52|2309.52|2321.17|2308.17|2322.57|2309.57|2320.69|2307.69|38
1621741960000|2021-05-23 03:52:40|2321.16|2308.16|2321.72|2308.72|2322.23|2309.23|2320.5|2307.5|37
1621741970000|2021-05-23 03:52:50|2321.54|2308.54|2321.82|2308.82|2322.88|2309.88|2321.06|2308.06|40
1621741980000|2021-05-23 03:53:00|2321.78|2308.78|2324.71|2311.71|2324.71|2311.71|2321.48|2308.48|39
1621741990000|2021-05-23 03:53:10|2324.76|2311.76|2327.51|2314.51|2327.56|2314.56|2324.76|2311.76|39
1621742000000|2021-05-23 03:53:20|2327.52|2314.52|2328.9|2315.9|2329.05|2316.05|2326.93|2313.93|37
1621742010000|2021-05-23 03:53:30|2328.83|2315.83|2328.71|2315.71|2328.83|2315.83|2326.91|2313.91|37
1621742020000|2021-05-23 03:53:40|2328.9|2315.9|2327.9|2314.9|2328.9|2315.9|2327.9|2314.9|36
1621742030000|2021-05-23 03:53:50|2327.91|2314.91|2327.56|2314.56|2327.94|2314.94|2327.45|2314.45|31
1621742040000|2021-05-23 03:54:00|2327.57|2314.57|2328.01|2315.01|2328.08|2315.08|2327.56|2314.56|26
1621742050000|2021-05-23 03:54:10|2328.05|2315.05|2328.86|2315.86|2329.04|2316.04|2328.05|2315.05|29
1621742060000|2021-05-23 03:54:20|2328.85|2315.85|2327.97|2314.97|2328.85|2315.85|2327.68|2314.68|35
1621742070000|2021-05-23 03:54:30|2327.98|2314.98|2330.62|2317.62|2330.62|2317.62|2327.98|2314.98|34
1621742080000|2021-05-23 03:54:40|2330.63|2317.63|2332.01|2319.01|2332.02|2319.02|2330.3|2317.3|33
1621742090000|2021-05-23 03:54:50|2331.96|2318.96|2331.75|2318.75|2332.54|2319.54|2331.13|2318.13|30
1621742100000|2021-05-23 03:55:00|2331.8|2318.8|2331.1|2318.1|2332.28|2319.28|2330.6|2317.6|31
1621742110000|2021-05-23 03:55:10|2331.14|2318.14|2331.44|2318.44|2331.88|2318.88|2331.12|2318.12|30
1621742120000|2021-05-23 03:55:20|2331.48|2318.48|2332.33|2319.33|2332.7|2319.7|2331.48|2318.48|28
1621742130000|2021-05-23 03:55:30|2332.36|2319.36|2333.58|2320.58|2333.58|2320.58|2331.83|2318.83|36
1621742140000|2021-05-23 03:55:40|2333.55|2320.55|2334.23|2321.23|2334.23|2321.23|2333.1|2320.1|31
1621742150000|2021-05-23 03:55:50|2334.2|2321.2|2334.14|2321.14|2334.2|2321.2|2333.28|2320.28|32
1621742160000|2021-05-23 03:56:00|2334.13|2321.13|2334.24|2321.24|2334.74|2321.74|2334.02|2321.02|26
1621742170000|2021-05-23 03:56:10|2334.08|2321.08|2332.96|2319.96|2334.21|2321.21|2332.59|2319.59|37
1621742180000|2021-05-23 03:56:20|2332.97|2319.97|2331.55|2318.55|2333.01|2320.01|2331.55|2318.55|37
1621742190000|2021-05-23 03:56:30|2331.5|2318.5|2329.93|2316.93|2331.5|2318.5|2329.76|2316.76|28
1621742200000|2021-05-23 03:56:40|2330.13|2317.13|2330.82|2317.82|2331.03|2318.03|2330.13|2317.13|34
1621742210000|2021-05-23 03:56:50|2330.81|2317.81|2331.4|2318.4|2331.4|2318.4|2330.01|2317.01|34
1621742220000|2021-05-23 03:57:00|2331.44|2318.44|2332.13|2319.13|2332.24|2319.24|2331.17|2318.17|31
1621742230000|2021-05-23 03:57:10|2332.09|2319.09|2331.89|2318.89|2332.13|2319.13|2331.47|2318.47|27
1621742240000|2021-05-23 03:57:20|2331.88|2318.88|2333.37|2320.37|2333.37|2320.37|2331.34|2318.34|39
1621742250000|2021-05-23 03:57:30|2333.51|2320.51|2333.55|2320.55|2334.38|2321.38|2333.38|2320.38|33
1621742260000|2021-05-23 03:57:40|2333.53|2320.53|2333.87|2320.87|2334.07|2321.07|2333.31|2320.31|34
1621742270000|2021-05-23 03:57:50|2333.88|2320.88|2334.5|2321.5|2334.5|2321.5|2332.87|2319.87|32
1621742280000|2021-05-23 03:58:00|2334.46|2321.46|2335.31|2322.31|2335.31|2322.31|2334.44|2321.44|25
1621742290000|2021-05-23 03:58:10|2335.47|2322.47|2336.09|2323.09|2336.83|2323.83|2335.47|2322.47|38
1621742300000|2021-05-23 03:58:20|2335.78|2322.78|2336.2|2323.2|2337.13|2324.13|2335.57|2322.57|29
1621742310000|2021-05-23 03:58:30|2336.23|2323.23|2334.92|2321.92|2336.24|2323.24|2334.92|2321.92|36
1621742320000|2021-05-23 03:58:40|2334.91|2321.91|2334.4|2321.4|2335.03|2322.03|2334.24|2321.24|29
1621742330000|2021-05-23 03:58:50|2334.34|2321.34|2334.17|2321.17|2334.55|2321.55|2333.73|2320.73|31
1621742340000|2021-05-23 03:59:00|2334.25|2321.25|2330.85|2317.85|2334.32|2321.32|2330.85|2317.85|36
1621742350000|2021-05-23 03:59:10|2330.14|2317.14|2329.16|2316.16|2330.17|2317.17|2329|2316|34
1621742360000|2021-05-23 03:59:20|2329.29|2316.29|2329.11|2316.11|2330.47|2317.47|2329.11|2316.11|33
1621742370000|2021-05-23 03:59:30|2329.34|2316.34|2328.93|2315.93|2329.51|2316.51|2328.42|2315.42|36
1621742380000|2021-05-23 03:59:40|2328.99|2315.99|2328.66|2315.66|2329.05|2316.05|2328.51|2315.51|27
1621742390000|2021-05-23 03:59:50|2328.69|2315.69|2327.39|2314.39|2328.69|2315.69|2327.36|2314.36|33
1621742400000|2021-05-23 04:00:00|2327.36|2314.36|2320.87|2307.87|2327.36|2314.36|2320.68|2307.68|38
1621742410000|2021-05-23 04:00:10|2320.86|2307.86|2319.99|2306.99|2322|2309|2319.99|2306.99|39
1621742420000|2021-05-23 04:00:20|2319.96|2306.96|2319.38|2306.38|2320.73|2307.73|2319.26|2306.26|38
1621742430000|2021-05-23 04:00:30|2319.37|2306.37|2316.28|2303.28|2319.46|2306.46|2316.26|2303.26|36
1621742440000|2021-05-23 04:00:40|2316.25|2303.25|2314.94|2301.94|2316.25|2303.25|2314.94|2301.94|38
1621742450000|2021-05-23 04:00:50|2314.9|2301.9|2317.02|2304.02|2317.26|2304.26|2314.89|2301.89|39
1621742460000|2021-05-23 04:01:00|2316.98|2303.98|2319|2306|2319.16|2306.16|2316.98|2303.98|38
1621742470000|2021-05-23 04:01:10|2319.06|2306.06|2320.01|2307.01|2320.33|2307.33|2319.05|2306.05|40
1621742480000|2021-05-23 04:01:20|2320.11|2307.11|2319.34|2306.34|2320.59|2307.59|2319.18|2306.18|36
1621742490000|2021-05-23 04:01:30|2319.31|2306.31|2317.21|2304.21|2319.31|2306.31|2317.21|2304.21|37
1621742500000|2021-05-23 04:01:40|2317.04|2304.04|2315.86|2302.86|2317.04|2304.04|2315.86|2302.86|32
1621742510000|2021-05-23 04:01:50|2315.97|2302.97|2315.71|2302.71|2316.56|2303.56|2315.3|2302.3|31
1621742520000|2021-05-23 04:02:00|2315.72|2302.72|2316.54|2303.54|2317.48|2304.48|2315.71|2302.71|32
1621742530000|2021-05-23 04:02:10|2316.57|2303.57|2316.04|2303.04|2317.2|2304.2|2315.52|2302.52|37
1621742540000|2021-05-23 04:02:20|2316.06|2303.06|2315.52|2302.52|2316.2|2303.2|2315.5|2302.5|33
1621742550000|2021-05-23 04:02:30|2315.51|2302.51|2311.78|2298.78|2315.62|2302.62|2311.77|2298.77|37
1621742560000|2021-05-23 04:02:40|2311.67|2298.67|2311.35|2298.35|2311.89|2298.89|2311.04|2298.04|37
1621742570000|2021-05-23 04:02:50|2311.58|2298.58|2310.14|2297.14|2311.67|2298.67|2310.02|2297.02|37
1621742580000|2021-05-23 04:03:00|2310.16|2297.16|2310.85|2297.85|2310.85|2297.85|2309.69|2296.69|33
1621742590000|2021-05-23 04:03:10|2310.95|2297.95|2309.83|2296.83|2312.03|2299.03|2309.83|2296.83|40
1621742600000|2021-05-23 04:03:20|2309.51|2296.51|2307.29|2294.29|2310.22|2297.22|2307.29|2294.29|40
1621742610000|2021-05-23 04:03:30|2307.18|2294.18|2303.74|2290.74|2307.49|2294.49|2303.74|2290.74|39
1621742620000|2021-05-23 04:03:40|2303.6|2290.6|2304.44|2291.44|2306.23|2293.23|2303.29|2290.29|38
1621742630000|2021-05-23 04:03:50|2304.15|2291.15|2303.29|2290.29|2304.32|2291.32|2303.15|2290.15|39
1621742640000|2021-05-23 04:04:00|2303.15|2290.15|2303.78|2290.78|2304.14|2291.14|2302.56|2289.56|38
1621742650000|2021-05-23 04:04:10|2303.94|2290.94|2303.43|2290.43|2303.94|2290.94|2302.69|2289.69|40
1621742660000|2021-05-23 04:04:20|2303.46|2290.46|2301.23|2288.23|2303.46|2290.46|2300.55|2287.55|36
1621742670000|2021-05-23 04:04:30|2301.09|2288.09|2299.43|2286.43|2301.09|2288.09|2298.72|2285.72|33
1621742680000|2021-05-23 04:04:40|2299.36|2286.36|2296.36|2283.36|2299.36|2286.36|2295.81|2282.81|40
1621742690000|2021-05-23 04:04:50|2296.35|2283.35|2296.6|2283.6|2297.53|2284.53|2296.29|2283.29|40
1621742700000|2021-05-23 04:05:00|2296.59|2283.59|2300.6|2287.6|2301.02|2288.02|2296.5|2283.5|39
1621742710000|2021-05-23 04:05:10|2300.55|2287.55|2300.27|2287.27|2300.67|2287.67|2299.35|2286.35|32
1621742720000|2021-05-23 04:05:20|2300.4|2287.4|2300.57|2287.57|2300.83|2287.83|2300.2|2287.2|36
1621742730000|2021-05-23 04:05:30|2300.55|2287.55|2302.58|2289.58|2302.95|2289.95|2300.26|2287.26|39
1621742740000|2021-05-23 04:05:40|2302.93|2289.93|2302.76|2289.76|2303.08|2290.08|2301.4|2288.4|38
1621742750000|2021-05-23 04:05:50|2302.77|2289.77|2302.09|2289.09|2302.82|2289.82|2301.72|2288.72|35
1621742760000|2021-05-23 04:06:00|2302.13|2289.13|2303.91|2290.91|2303.91|2290.91|2302.07|2289.07|28
1621742770000|2021-05-23 04:06:10|2304.32|2291.32|2307.27|2294.27|2307.35|2294.35|2304.22|2291.22|36
1621742780000|2021-05-23 04:06:20|2307.25|2294.25|2306.37|2293.37|2307.49|2294.49|2305.53|2292.53|37
1621742790000|2021-05-23 04:06:30|2306.28|2293.28|2308.21|2295.21|2308.21|2295.21|2305.89|2292.89|34
1621742800000|2021-05-23 04:06:40|2308.1|2295.1|2308.12|2295.12|2308.21|2295.21|2307.66|2294.66|35
1621742810000|2021-05-23 04:06:50|2308.13|2295.13|2307.2|2294.2|2308.13|2295.13|2306.77|2293.77|33
1621742820000|2021-05-23 04:07:00|2307.18|2294.18|2302.98|2289.98|2307.22|2294.22|2302.96|2289.96|37
1621742830000|2021-05-23 04:07:10|2302.85|2289.85|2303.69|2290.69|2303.69|2290.69|2302.33|2289.33|39
1621742840000|2021-05-23 04:07:20|2303.89|2290.89|2304.23|2291.23|2304.6|2291.6|2303.32|2290.32|40
1621742850000|2021-05-23 04:07:30|2304.25|2291.25|2303.23|2290.23|2304.25|2291.25|2303.17|2290.17|39
1621742860000|2021-05-23 04:07:40|2303.36|2290.36|2304.38|2291.38|2304.38|2291.38|2303.36|2290.36|34
1621742870000|2021-05-23 04:07:50|2304.39|2291.39|2305.89|2292.89|2305.89|2292.89|2303.65|2290.65|31
1621742880000|2021-05-23 04:08:00|2306.34|2293.34|2308.96|2295.96|2309.22|2296.22|2306.34|2293.34|40
1621742890000|2021-05-23 04:08:10|2308.9|2295.9|2310.04|2297.04|2310.04|2297.04|2308.77|2295.77|35
1621742900000|2021-05-23 04:08:20|2310.03|2297.03|2311.95|2298.95|2312.81|2299.81|2310.03|2297.03|35
1621742910000|2021-05-23 04:08:30|2311.9|2298.9|2312.42|2299.42|2312.58|2299.58|2311.46|2298.46|35
1621742920000|2021-05-23 04:08:40|2312.39|2299.39|2312.74|2299.74|2313.23|2300.23|2312.18|2299.18|32
1621742930000|2021-05-23 04:08:50|2312.75|2299.75|2313|2300|2313.17|2300.17|2311.13|2298.13|38
1621742940000|2021-05-23 04:09:00|2312.88|2299.88|2313.12|2300.12|2313.12|2300.12|2311.89|2298.89|28
1621742950000|2021-05-23 04:09:10|2313.29|2300.29|2313.03|2300.03|2314.03|2301.03|2313.03|2300.03|36
1621742960000|2021-05-23 04:09:20|2312.63|2299.63|2313.73|2300.73|2313.82|2300.82|2312.38|2299.38|38
1621742970000|2021-05-23 04:09:30|2313.66|2300.66|2315.38|2302.38|2315.38|2302.38|2313.59|2300.59|36
1621742980000|2021-05-23 04:09:40|2315.4|2302.4|2315.77|2302.77|2316.23|2303.23|2315.26|2302.26|34
1621742990000|2021-05-23 04:09:50|2315.75|2302.75|2315.57|2302.57|2315.87|2302.87|2315.02|2302.02|33
1621743000000|2021-05-23 04:10:00|2315.58|2302.58|2313.44|2300.44|2315.58|2302.58|2313.32|2300.32|34
1621743010000|2021-05-23 04:10:10|2313.59|2300.59|2310.96|2297.96|2313.59|2300.59|2310.96|2297.96|33
1621743020000|2021-05-23 04:10:20|2311.08|2298.08|2309.09|2296.09|2311.19|2298.19|2308.72|2295.72|36
1621743030000|2021-05-23 04:10:30|2309.1|2296.1|2308.26|2295.26|2309.51|2296.51|2307.9|2294.9|36
1621743040000|2021-05-23 04:10:40|2308.29|2295.29|2303.75|2290.75|2308.36|2295.36|2303.75|2290.75|35
1621743050000|2021-05-23 04:10:50|2303.82|2290.82|2302.98|2289.98|2307.35|2294.35|2302.98|2289.98|33
1621743060000|2021-05-23 04:11:00|2302.95|2289.95|2302.02|2289.02|2302.95|2289.95|2301.98|2288.98|32
1621743070000|2021-05-23 04:11:10|2302.12|2289.12|2304.72|2291.72|2304.72|2291.72|2302.09|2289.09|38
1621743080000|2021-05-23 04:11:20|2304.77|2291.77|2302.77|2289.77|2305.02|2292.02|2302.77|2289.77|33
1621743090000|2021-05-23 04:11:30|2302.75|2289.75|2301.7|2288.7|2302.8|2289.8|2301.43|2288.43|31
1621743100000|2021-05-23 04:11:40|2301.73|2288.73|2300.93|2287.93|2302.02|2289.02|2300.53|2287.53|33
1621743110000|2021-05-23 04:11:50|2300.99|2287.99|2300.61|2287.61|2301.24|2288.24|2300.5|2287.5|30
1621743120000|2021-05-23 04:12:00|2300.6|2287.6|2302.07|2289.07|2302.4|2289.4|2300.56|2287.56|33
1621743130000|2021-05-23 04:12:10|2302.04|2289.04|2301.73|2288.73|2302.04|2289.04|2300.93|2287.93|35
1621743140000|2021-05-23 04:12:20|2301.99|2288.99|2305.95|2292.95|2306|2293|2301.99|2288.99|33
1621743150000|2021-05-23 04:12:30|2305.97|2292.97|2310.73|2297.73|2311.25|2298.25|2305.97|2292.97|37
1621743160000|2021-05-23 04:12:40|2310.69|2297.69|2309.1|2296.1|2311.26|2298.26|2308.78|2295.78|39
1621743170000|2021-05-23 04:12:50|2309.09|2296.09|2309.46|2296.46|2309.53|2296.53|2308.49|2295.49|38
1621743180000|2021-05-23 04:13:00|2309.16|2296.16|2309.04|2296.04|2309.23|2296.23|2308.18|2295.18|36
1621743190000|2021-05-23 04:13:10|2310.25|2297.25|2310.34|2297.34|2310.4|2297.4|2309.57|2296.57|32
1621743200000|2021-05-23 04:13:20|2310.3|2297.3|2306.92|2293.92|2310.38|2297.38|2306.92|2293.92|36
1621743210000|2021-05-23 04:13:30|2306.98|2293.98|2306.9|2293.9|2306.98|2293.98|2305.08|2292.08|40
1621743220000|2021-05-23 04:13:40|2307.01|2294.01|2305.74|2292.74|2307.54|2294.54|2305.16|2292.16|39
1621743230000|2021-05-23 04:13:50|2305.7|2292.7|2307.21|2294.21|2307.21|2294.21|2304.92|2291.92|38
1621743240000|2021-05-23 04:14:00|2307.05|2294.05|2308.71|2295.71|2308.9|2295.9|2306.11|2293.11|34
1621743250000|2021-05-23 04:14:10|2308.7|2295.7|2309.55|2296.55|2309.55|2296.55|2308.36|2295.36|33
1621743260000|2021-05-23 04:14:20|2309.54|2296.54|2311.56|2298.56|2311.56|2298.56|2309.07|2296.07|34
1621743270000|2021-05-23 04:14:30|2311.79|2298.79|2312.29|2299.29|2312.48|2299.48|2311.39|2298.39|35
1621743280000|2021-05-23 04:14:40|2312.3|2299.3|2311.55|2298.55|2312.3|2299.3|2311.49|2298.49|30
1621743290000|2021-05-23 04:14:50|2311.58|2298.58|2310.35|2297.35|2311.63|2298.63|2310.14|2297.14|32
1621743300000|2021-05-23 04:15:00|2310.37|2297.37|2306.7|2293.7|2310.67|2297.67|2305.73|2292.73|35
1621743310000|2021-05-23 04:15:10|2306.68|2293.68|2305.84|2292.84|2306.7|2293.7|2304.99|2291.99|39
1621743320000|2021-05-23 04:15:20|2305.93|2292.93|2305.8|2292.8|2306.69|2293.69|2305.4|2292.4|39
1621743330000|2021-05-23 04:15:30|2305.76|2292.76|2308.08|2295.08|2308.23|2295.23|2305.76|2292.76|37
1621743340000|2021-05-23 04:15:40|2307.81|2294.81|2307.98|2294.98|2308.98|2295.98|2307.68|2294.68|38
1621743350000|2021-05-23 04:15:50|2308.07|2295.07|2308.43|2295.43|2309.08|2296.08|2308.07|2295.07|35
1621743360000|2021-05-23 04:16:00|2308.32|2295.32|2306.88|2293.88|2308.37|2295.37|2306.88|2293.88|37
1621743370000|2021-05-23 04:16:10|2306.95|2293.95|2306.4|2293.4|2306.95|2293.95|2303.12|2290.12|38
1621743380000|2021-05-23 04:16:20|2306.42|2293.42|2303.86|2290.86|2306.7|2293.7|2303.86|2290.86|37
1621743390000|2021-05-23 04:16:30|2303.84|2290.84|2301.46|2288.46|2305.25|2292.25|2301.46|2288.46|37
1621743400000|2021-05-23 04:16:40|2301.49|2288.49|2300.8|2287.8|2302.03|2289.03|2300.79|2287.79|35
1621743410000|2021-05-23 04:16:50|2300.72|2287.72|2299.7|2286.7|2301.66|2288.66|2299.63|2286.63|35
1621743420000|2021-05-23 04:17:00|2299.69|2286.69|2299.61|2286.61|2299.84|2286.84|2299.54|2286.54|29
1621743430000|2021-05-23 04:17:10|2299.6|2286.6|2299.74|2286.74|2299.81|2286.81|2299.47|2286.47|35
1621743440000|2021-05-23 04:17:20|2299.75|2286.75|2299.72|2286.72|2300.09|2287.09|2299.55|2286.55|34
1621743450000|2021-05-23 04:17:30|2299.75|2286.75|2299.72|2286.72|2300.33|2287.33|2299.53|2286.53|29
1621743460000|2021-05-23 04:17:40|2299.71|2286.71|2299.66|2286.66|2299.76|2286.76|2299.36|2286.36|32
1621743470000|2021-05-23 04:17:50|2299.65|2286.65|2302.27|2289.27|2302.27|2289.27|2299.59|2286.59|34
1621743480000|2021-05-23 04:18:00|2302.35|2289.35|2304.63|2291.63|2306.33|2293.33|2302.35|2289.35|39
1621743490000|2021-05-23 04:18:10|2304.54|2291.54|2303.4|2290.4|2304.65|2291.65|2303.4|2290.4|37
1621743500000|2021-05-23 04:18:20|2303.08|2290.08|2304.75|2291.75|2305.54|2292.54|2303.08|2290.08|38
1621743510000|2021-05-23 04:18:30|2304.82|2291.82|2303.29|2290.29|2304.91|2291.91|2303.29|2290.29|34
1621743520000|2021-05-23 04:18:40|2303.21|2290.21|2302.21|2289.21|2303.21|2290.21|2301.79|2288.79|37
1621743530000|2021-05-23 04:18:50|2302.1|2289.1|2302.65|2289.65|2302.74|2289.74|2301.81|2288.81|34
1621743540000|2021-05-23 04:19:00|2302.53|2289.53|2301.58|2288.58|2302.71|2289.71|2301.58|2288.58|35
1621743550000|2021-05-23 04:19:10|2301.63|2288.63|2300.62|2287.62|2302|2289|2299.85|2286.85|35
1621743560000|2021-05-23 04:19:20|2300.46|2287.46|2299.87|2286.87|2300.46|2287.46|2299.63|2286.63|36
1621743570000|2021-05-23 04:19:30|2299.89|2286.89|2299.94|2286.94|2300.16|2287.16|2299.67|2286.67|34
1621743580000|2021-05-23 04:19:40|2299.95|2286.95|2299.61|2286.61|2299.95|2286.95|2299.59|2286.59|29
1621743590000|2021-05-23 04:19:50|2299.64|2286.64|2299.35|2286.35|2299.84|2286.84|2299.35|2286.35|32
1621743600000|2021-05-23 04:20:00|2299.36|2286.36|2298.98|2285.98|2299.36|2286.36|2298.84|2285.84|28
1621743610000|2021-05-23 04:20:10|2298.93|2285.93|2299.14|2286.14|2299.17|2286.17|2298.84|2285.84|32
1621743620000|2021-05-23 04:20:20|2299.13|2286.13|2300.51|2287.51|2300.83|2287.83|2299.04|2286.04|35
1621743630000|2021-05-23 04:20:30|2300.53|2287.53|2299.17|2286.17|2301.15|2288.15|2299.17|2286.17|32
1621743640000|2021-05-23 04:20:40|2299.13|2286.13|2296.28|2283.28|2299.13|2286.13|2296.28|2283.28|36
1621743650000|2021-05-23 04:20:50|2295.67|2282.67|2293.69|2280.69|2295.8|2282.8|2293.13|2280.13|40
1621743660000|2021-05-23 04:21:00|2293.65|2280.65|2294.99|2281.99|2295.49|2282.49|2293.61|2280.61|40
1621743670000|2021-05-23 04:21:10|2295.09|2282.09|2294.86|2281.86|2295.88|2282.88|2294.56|2281.56|40
1621743680000|2021-05-23 04:21:20|2294.89|2281.89|2294.26|2281.26|2294.89|2281.89|2294.09|2281.09|34
1621743690000|2021-05-23 04:21:30|2294.24|2281.24|2293.12|2280.12|2294.46|2281.46|2293.11|2280.11|37
1621743700000|2021-05-23 04:21:40|2293.1|2280.1|2291.39|2278.39|2293.5|2280.5|2290.99|2277.99|35
1621743710000|2021-05-23 04:21:50|2291.3|2278.3|2290.88|2277.88|2291.3|2278.3|2290.11|2277.11|35
1621743720000|2021-05-23 04:22:00|2290.87|2277.87|2291.45|2278.45|2291.59|2278.59|2290.27|2277.27|35
1621743730000|2021-05-23 04:22:10|2291.51|2278.51|2291.13|2278.13|2291.52|2278.52|2289.96|2276.96|39
1621743740000|2021-05-23 04:22:20|2291.07|2278.07|2290.29|2277.29|2291.11|2278.11|2290.29|2277.29|34
1621743750000|2021-05-23 04:22:30|2290.3|2277.3|2290.32|2277.32|2290.42|2277.42|2289.79|2276.79|34
1621743760000|2021-05-23 04:22:40|2290.33|2277.33|2289.64|2276.64|2290.33|2277.33|2289.64|2276.64|33
1621743770000|2021-05-23 04:22:50|2289.63|2276.63|2287.7|2274.7|2289.85|2276.85|2287.7|2274.7|36
1621743780000|2021-05-23 04:23:00|2287.45|2274.45|2288.08|2275.08|2288.52|2275.52|2286.41|2273.41|39
1621743790000|2021-05-23 04:23:10|2287.88|2274.88|2288.76|2275.76|2289.24|2276.24|2287.88|2274.88|35
1621743800000|2021-05-23 04:23:20|2288.78|2275.78|2290.87|2277.87|2291.67|2278.67|2288.74|2275.74|38
1621743810000|2021-05-23 04:23:30|2290.95|2277.95|2290.22|2277.22|2290.95|2277.95|2290.01|2277.01|38
1621743820000|2021-05-23 04:23:40|2290.2|2277.2|2289.83|2276.83|2290.66|2277.66|2289.39|2276.39|35
1621743830000|2021-05-23 04:23:50|2289.86|2276.86|2291|2278|2291|2278|2289.68|2276.68|35
1621743840000|2021-05-23 04:24:00|2290.93|2277.93|2289.21|2276.21|2290.93|2277.93|2289.09|2276.09|36
1621743850000|2021-05-23 04:24:10|2289.59|2276.59|2290.42|2277.42|2290.69|2277.69|2289.32|2276.32|37
1621743860000|2021-05-23 04:24:20|2290.47|2277.47|2290.41|2277.41|2291.17|2278.17|2289.88|2276.88|37
1621743870000|2021-05-23 04:24:30|2290.47|2277.47|2290|2277|2290.67|2277.67|2289.09|2276.09|37
1621743880000|2021-05-23 04:24:40|2289.92|2276.92|2290.13|2277.13|2290.13|2277.13|2289.3|2276.3|35
1621743890000|2021-05-23 04:24:50|2290.15|2277.15|2289.94|2276.94|2290.63|2277.63|2289.62|2276.62|33
1621743900000|2021-05-23 04:25:00|2289.95|2276.95|2291.11|2278.11|2291.11|2278.11|2289.94|2276.94|26
1621743910000|2021-05-23 04:25:10|2291.08|2278.08|2289.63|2276.63|2291.87|2278.87|2289.63|2276.63|37
1621743920000|2021-05-23 04:25:20|2289.67|2276.67|2289.06|2276.06|2290.42|2277.42|2288.87|2275.87|31
1621743930000|2021-05-23 04:25:30|2289.07|2276.07|2290.16|2277.16|2290.16|2277.16|2289.07|2276.07|32
1621743940000|2021-05-23 04:25:40|2290.49|2277.49|2290.93|2277.93|2290.93|2277.93|2290.21|2277.21|33
1621743950000|2021-05-23 04:25:50|2291.09|2278.09|2292.51|2279.51|2292.51|2279.51|2290.57|2277.57|34
1621743960000|2021-05-23 04:26:00|2292.42|2279.42|2291.09|2278.09|2292.43|2279.43|2291.02|2278.02|35
1621743970000|2021-05-23 04:26:10|2291.05|2278.05|2291.01|2278.01|2291.47|2278.47|2290.98|2277.98|27
1621743980000|2021-05-23 04:26:20|2291.06|2278.06|2293.74|2280.74|2295.14|2282.14|2291.05|2278.05|38
1621743990000|2021-05-23 04:26:30|2293.79|2280.79|2293.41|2280.41|2294.26|2281.26|2293.41|2280.41|37
1621744000000|2021-05-23 04:26:40|2293.27|2280.27|2292.33|2279.33|2293.35|2280.35|2292.19|2279.19|38
1621744010000|2021-05-23 04:26:50|2292.25|2279.25|2291.96|2278.96|2292.93|2279.93|2291.9|2278.9|34
1621744020000|2021-05-23 04:27:00|2291.87|2278.87|2293.97|2280.97|2294.09|2281.09|2291.72|2278.72|34
1621744030000|2021-05-23 04:27:10|2294.03|2281.03|2294.97|2281.97|2295.01|2282.01|2294.03|2281.03|35
1621744040000|2021-05-23 04:27:20|2295.07|2282.07|2294.32|2281.32|2295.66|2282.66|2294.32|2281.32|32
1621744050000|2021-05-23 04:27:30|2294.11|2281.11|2295.28|2282.28|2295.39|2282.39|2293.97|2280.97|39
1621744060000|2021-05-23 04:27:40|2295.12|2282.12|2295.67|2282.67|2296.26|2283.26|2295.12|2282.12|37
1621744070000|2021-05-23 04:27:50|2295.58|2282.58|2296.72|2283.72|2296.81|2283.81|2295.58|2282.58|37
1621744080000|2021-05-23 04:28:00|2296.71|2283.71|2297.66|2284.66|2297.66|2284.66|2296.53|2283.53|33
1621744090000|2021-05-23 04:28:10|2297.57|2284.57|2300.87|2287.87|2300.89|2287.89|2297.32|2284.32|38
1621744100000|2021-05-23 04:28:20|2300.88|2287.88|2299.87|2286.87|2301.75|2288.75|2299.59|2286.59|36
1621744110000|2021-05-23 04:28:30|2299.88|2286.88|2299.99|2286.99|2301.07|2288.07|2299.88|2286.88|29
1621744120000|2021-05-23 04:28:40|2299.93|2286.93|2300.61|2287.61|2300.72|2287.72|2299.67|2286.67|27
1621744130000|2021-05-23 04:28:50|2300.7|2287.7|2301.15|2288.15|2301.53|2288.53|2300.7|2287.7|36
1621744140000|2021-05-23 04:29:00|2301.11|2288.11|2300.79|2287.79|2301.18|2288.18|2300.79|2287.79|25
1621744150000|2021-05-23 04:29:10|2300.8|2287.8|2303.28|2290.28|2303.28|2290.28|2300.63|2287.63|24
1621744160000|2021-05-23 04:29:20|2303.23|2290.23|2303.2|2290.2|2303.84|2290.84|2302.99|2289.99|33
1621744170000|2021-05-23 04:29:30|2303.15|2290.15|2301.08|2288.08|2303.24|2290.24|2301.08|2288.08|37
1621744180000|2021-05-23 04:29:40|2300.95|2287.95|2301.63|2288.63|2302.03|2289.03|2300.9|2287.9|34
1621744190000|2021-05-23 04:29:50|2301.39|2288.39|2302.25|2289.25|2302.44|2289.44|2301.19|2288.19|37
1621744200000|2021-05-23 04:30:00|2302.26|2289.26|2300.43|2287.43|2302.26|2289.26|2300.43|2287.43|33
1621744210000|2021-05-23 04:30:10|2300.38|2287.38|2295.07|2282.07|2300.38|2287.38|2294.83|2281.83|37
1621744220000|2021-05-23 04:30:20|2295.08|2282.08|2294.53|2281.53|2295.61|2282.61|2294.53|2281.53|36
1621744230000|2021-05-23 04:30:30|2294.49|2281.49|2296.2|2283.2|2296.3|2283.3|2294.48|2281.48|34
1621744240000|2021-05-23 04:30:40|2296.55|2283.55|2295.78|2282.78|2296.92|2283.92|2295.76|2282.76|36
1621744250000|2021-05-23 04:30:50|2295.8|2282.8|2294.78|2281.78|2296.42|2283.42|2294.78|2281.78|35
1621744260000|2021-05-23 04:31:00|2294.66|2281.66|2292.41|2279.41|2294.69|2281.69|2292.13|2279.13|40
1621744270000|2021-05-23 04:31:10|2292.28|2279.28|2291.54|2278.54|2292.34|2279.34|2291.49|2278.49|32
1621744280000|2021-05-23 04:31:20|2291.53|2278.53|2290.65|2277.65|2291.54|2278.54|2290.35|2277.35|33
1621744290000|2021-05-23 04:31:30|2290.83|2277.83|2292.01|2279.01|2292.14|2279.14|2290.78|2277.78|34
1621744300000|2021-05-23 04:31:40|2292.05|2279.05|2290.46|2277.46|2292.05|2279.05|2290.36|2277.36|32
1621744310000|2021-05-23 04:31:50|2290.49|2277.49|2291.34|2278.34|2292.18|2279.18|2290.49|2277.49|36
1621744320000|2021-05-23 04:32:00|2291.31|2278.31|2291.83|2278.83|2292.18|2279.18|2291.31|2278.31|38
1621744330000|2021-05-23 04:32:10|2292.06|2279.06|2291.58|2278.58|2292.83|2279.83|2291.58|2278.58|27
1621744340000|2021-05-23 04:32:20|2291.34|2278.34|2291.48|2278.48|2291.75|2278.75|2291.2|2278.2|28
1621744350000|2021-05-23 04:32:30|2291.33|2278.33|2292.7|2279.7|2292.7|2279.7|2290.87|2277.87|31
1621744360000|2021-05-23 04:32:40|2292.77|2279.77|2295.32|2282.32|2295.38|2282.38|2292.77|2279.77|35
1621744370000|2021-05-23 04:32:50|2295.05|2282.05|2295.62|2282.62|2295.7|2282.7|2294.93|2281.93|32
1621744380000|2021-05-23 04:33:00|2295.59|2282.59|2297.85|2284.85|2297.85|2284.85|2295.36|2282.36|34
1621744390000|2021-05-23 04:33:10|2297.96|2284.96|2297.68|2284.68|2299.04|2286.04|2297.68|2284.68|40
1621744400000|2021-05-23 04:33:20|2297.58|2284.58|2296.19|2283.19|2297.59|2284.59|2296.19|2283.19|36
1621744410000|2021-05-23 04:33:30|2296.18|2283.18|2293.83|2280.83|2296.19|2283.19|2293.33|2280.33|38
1621744420000|2021-05-23 04:33:40|2293.68|2280.68|2292.23|2279.23|2293.82|2280.82|2291.89|2278.89|37
1621744430000|2021-05-23 04:33:50|2292.06|2279.06|2292.37|2279.37|2293.11|2280.11|2291.59|2278.59|39
1621744440000|2021-05-23 04:34:00|2292.11|2279.11|2291.88|2278.88|2292.68|2279.68|2291.84|2278.84|34
1621744450000|2021-05-23 04:34:10|2291.89|2278.89|2290.46|2277.46|2291.89|2278.89|2290.46|2277.46|28
1621744460000|2021-05-23 04:34:20|2290.02|2277.02|2289.3|2276.3|2290.02|2277.02|2289.01|2276.01|35
1621744470000|2021-05-23 04:34:30|2289.28|2276.28|2289.68|2276.68|2291|2278|2289.28|2276.28|33
1621744480000|2021-05-23 04:34:40|2289.09|2276.09|2288.73|2275.73|2289.09|2276.09|2286.79|2273.79|37
1621744490000|2021-05-23 04:34:50|2288.29|2275.29|2290.63|2277.63|2290.69|2277.69|2288.29|2275.29|33
1621744500000|2021-05-23 04:35:00|2289.95|2276.95|2286.72|2273.72|2289.95|2276.95|2286.65|2273.65|36
1621744510000|2021-05-23 04:35:10|2285.84|2272.84|2285.93|2272.93|2286.82|2273.82|2285.84|2272.84|35
1621744520000|2021-05-23 04:35:20|2285.9|2272.9|2286.01|2273.01|2286.58|2273.58|2285.61|2272.61|35
1621744530000|2021-05-23 04:35:30|2286.49|2273.49|2289.2|2276.2|2289.2|2276.2|2286.48|2273.48|39
1621744540000|2021-05-23 04:35:40|2289.14|2276.14|2287.99|2274.99|2289.26|2276.26|2287.99|2274.99|35
1621744550000|2021-05-23 04:35:50|2288|2275|2289.35|2276.35|2289.35|2276.35|2287.69|2274.69|27
1621744560000|2021-05-23 04:36:00|2289.3|2276.3|2286.35|2273.35|2289.52|2276.52|2286.35|2273.35|33
1621744570000|2021-05-23 04:36:10|2286.31|2273.31|2286.86|2273.86|2286.96|2273.96|2286.21|2273.21|30
1621744580000|2021-05-23 04:36:20|2286.84|2273.84|2288.65|2275.65|2288.78|2275.78|2286.73|2273.73|30
1621744590000|2021-05-23 04:36:30|2288.62|2275.62|2290.86|2277.86|2290.94|2277.94|2288.62|2275.62|36
1621744600000|2021-05-23 04:36:40|2290.95|2277.95|2295.85|2282.85|2296.26|2283.26|2290.95|2277.95|38
1621744610000|2021-05-23 04:36:50|2295.55|2282.55|2295.27|2282.27|2295.62|2282.62|2293.7|2280.7|36
1621744620000|2021-05-23 04:37:00|2295.11|2282.11|2292.98|2279.98|2295.15|2282.15|2292.97|2279.97|37
1621744630000|2021-05-23 04:37:10|2293.33|2280.33|2296.25|2283.25|2296.25|2283.25|2293.18|2280.18|38
1621744640000|2021-05-23 04:37:20|2296.43|2283.43|2297.92|2284.92|2298.07|2285.07|2296.43|2283.43|40
1621744650000|2021-05-23 04:37:30|2297.85|2284.85|2297.82|2284.82|2298.02|2285.02|2297.77|2284.77|27
1621744660000|2021-05-23 04:37:40|2297.61|2284.61|2296.83|2283.83|2297.61|2284.61|2296.72|2283.72|36
1621744670000|2021-05-23 04:37:50|2296.86|2283.86|2293.64|2280.64|2296.87|2283.87|2293.3|2280.3|36
1621744680000|2021-05-23 04:38:00|2293.15|2280.15|2291.74|2278.74|2293.72|2280.72|2291.49|2278.49|38
1621744690000|2021-05-23 04:38:10|2292.1|2279.1|2292.7|2279.7|2292.7|2279.7|2291.81|2278.81|29
1621744700000|2021-05-23 04:38:20|2293.36|2280.36|2292.14|2279.14|2293.63|2280.63|2291.62|2278.62|35
1621744710000|2021-05-23 04:38:30|2292.16|2279.16|2289.16|2276.16|2292.31|2279.31|2289.12|2276.12|32
1621744720000|2021-05-23 04:38:40|2289.61|2276.61|2286.49|2273.49|2289.61|2276.61|2286.15|2273.15|37
1621744730000|2021-05-23 04:38:50|2286.57|2273.57|2285.02|2272.02|2286.98|2273.98|2284.99|2271.99|38
1621744740000|2021-05-23 04:39:00|2285.24|2272.24|2282.19|2269.19|2285.78|2272.78|2282.19|2269.19|36
1621744750000|2021-05-23 04:39:10|2282.09|2269.09|2280.77|2267.77|2282.09|2269.09|2280.7|2267.7|38
1621744760000|2021-05-23 04:39:20|2280.79|2267.79|2282.69|2269.69|2282.93|2269.93|2280.77|2267.77|37
1621744770000|2021-05-23 04:39:30|2282.6|2269.6|2285.47|2272.47|2285.47|2272.47|2281.97|2268.97|40
1621744780000|2021-05-23 04:39:40|2285.51|2272.51|2286.14|2273.14|2286.47|2273.47|2284.67|2271.67|37
1621744790000|2021-05-23 04:39:50|2285.83|2272.83|2284.75|2271.75|2285.98|2272.98|2284.03|2271.03|37
1621744800000|2021-05-23 04:40:00|2284.89|2271.89|2284.77|2271.77|2285.74|2272.74|2284.54|2271.54|35
1621744810000|2021-05-23 04:40:10|2284.82|2271.82|2288.44|2275.44|2288.44|2275.44|2284.63|2271.63|37
1621744820000|2021-05-23 04:40:20|2288.74|2275.74|2291.04|2278.04|2291.54|2278.54|2288.74|2275.74|35
1621744830000|2021-05-23 04:40:30|2290.38|2277.38|2292.32|2279.32|2293.25|2280.25|2289.64|2276.64|40
1621744840000|2021-05-23 04:40:40|2292.05|2279.05|2290.7|2277.7|2292.34|2279.34|2290.7|2277.7|34
1621744850000|2021-05-23 04:40:50|2290.58|2277.58|2292.83|2279.83|2293.02|2280.02|2290.58|2277.58|36
1621744860000|2021-05-23 04:41:00|2292.87|2279.87|2292.74|2279.74|2293.47|2280.47|2292.74|2279.74|35
1621744870000|2021-05-23 04:41:10|2292.61|2279.61|2289.8|2276.8|2292.61|2279.61|2289.76|2276.76|33
1621744880000|2021-05-23 04:41:20|2289.76|2276.76|2288.83|2275.83|2289.76|2276.76|2287.38|2274.38|31
1621744890000|2021-05-23 04:41:30|2288.88|2275.88|2290.6|2277.6|2291.84|2278.84|2288.88|2275.88|37
1621744900000|2021-05-23 04:41:40|2290.47|2277.47|2289.91|2276.91|2290.47|2277.47|2289.51|2276.51|37
1621744910000|2021-05-23 04:41:50|2289.92|2276.92|2291.17|2278.17|2291.93|2278.93|2289.92|2276.92|36
1621744920000|2021-05-23 04:42:00|2291.09|2278.09|2288.71|2275.71|2291.09|2278.09|2288.7|2275.7|30
1621744930000|2021-05-23 04:42:10|2288.4|2275.4|2288.38|2275.38|2288.92|2275.92|2288.24|2275.24|32
1621744940000|2021-05-23 04:42:20|2288.45|2275.45|2292.36|2279.36|2292.79|2279.79|2288.1|2275.1|36
1621744950000|2021-05-23 04:42:30|2292.34|2279.34|2290.95|2277.95|2292.34|2279.34|2289.59|2276.59|37
1621744960000|2021-05-23 04:42:40|2290.89|2277.89|2291.7|2278.7|2291.7|2278.7|2290.89|2277.89|36
1621744970000|2021-05-23 04:42:50|2291.81|2278.81|2292.04|2279.04|2292.04|2279.04|2291.29|2278.29|28
1621744980000|2021-05-23 04:43:00|2292.05|2279.05|2296.89|2283.89|2297.22|2284.22|2292.05|2279.05|39
1621744990000|2021-05-23 04:43:10|2296.9|2283.9|2300.74|2287.74|2300.74|2287.74|2296.9|2283.9|35
1621745000000|2021-05-23 04:43:20|2301.18|2288.18|2300.65|2287.65|2301.73|2288.73|2300.04|2287.04|38
1621745010000|2021-05-23 04:43:30|2300.76|2287.76|2302.09|2289.09|2302.94|2289.94|2300.73|2287.73|39
1621745020000|2021-05-23 04:43:40|2302.06|2289.06|2301.09|2288.09|2302.29|2289.29|2301.09|2288.09|37
1621745030000|2021-05-23 04:43:50|2301.16|2288.16|2301.36|2288.36|2301.47|2288.47|2300.97|2287.97|40
1621745040000|2021-05-23 04:44:00|2301.29|2288.29|2301.99|2288.99|2302.3|2289.3|2301.24|2288.24|33
1621745050000|2021-05-23 04:44:10|2301.98|2288.98|2301.03|2288.03|2302.02|2289.02|2301.03|2288.03|31
1621745060000|2021-05-23 04:44:20|2301.04|2288.04|2300.04|2287.04|2301.04|2288.04|2299.02|2286.02|35
1621745070000|2021-05-23 04:44:30|2300.32|2287.32|2301.82|2288.82|2301.82|2288.82|2300.32|2287.32|33
1621745080000|2021-05-23 04:44:40|2301.75|2288.75|2303.42|2290.42|2303.42|2290.42|2301.49|2288.49|31
1621745090000|2021-05-23 04:44:50|2303.68|2290.68|2304.75|2291.75|2304.75|2291.75|2303.03|2290.03|39
1621745100000|2021-05-23 04:45:00|2304.8|2291.8|2302.24|2289.24|2304.97|2291.97|2302.21|2289.21|37
1621745110000|2021-05-23 04:45:10|2302.46|2289.46|2303.98|2290.98|2304.43|2291.43|2302.46|2289.46|36
1621745120000|2021-05-23 04:45:20|2304.02|2291.02|2304.99|2291.99|2304.99|2291.99|2303.94|2290.94|28
1621745130000|2021-05-23 04:45:30|2305.09|2292.09|2306.64|2293.64|2306.73|2293.73|2305.07|2292.07|33
1621745140000|2021-05-23 04:45:40|2306.57|2293.57|2305.43|2292.43|2306.6|2293.6|2304.62|2291.62|35
1621745150000|2021-05-23 04:45:50|2305.78|2292.78|2307.24|2294.24|2307.24|2294.24|2305.43|2292.43|39
1621745160000|2021-05-23 04:46:00|2307.3|2294.3|2305.99|2292.99|2307.59|2294.59|2305.96|2292.96|33
1621745170000|2021-05-23 04:46:10|2305.98|2292.98|2306.02|2293.02|2306.47|2293.47|2305.81|2292.81|34
1621745180000|2021-05-23 04:46:20|2305.73|2292.73|2305.52|2292.52|2305.73|2292.73|2305.21|2292.21|30
1621745190000|2021-05-23 04:46:30|2305.29|2292.29|2304.25|2291.25|2305.38|2292.38|2303.87|2290.87|34
1621745200000|2021-05-23 04:46:40|2304.78|2291.78|2307.05|2294.05|2307.05|2294.05|2304.78|2291.78|37
1621745210000|2021-05-23 04:46:50|2307.01|2294.01|2307.07|2294.07|2307.12|2294.12|2306.75|2293.75|32
1621745220000|2021-05-23 04:47:00|2307.11|2294.11|2306.32|2293.32|2307.11|2294.11|2306.1|2293.1|32
1621745230000|2021-05-23 04:47:10|2306.35|2293.35|2306.71|2293.71|2306.84|2293.84|2305.83|2292.83|28
1621745240000|2021-05-23 04:47:20|2306.57|2293.57|2305.05|2292.05|2306.57|2293.57|2304.95|2291.95|28
1621745250000|2021-05-23 04:47:30|2304.98|2291.98|2304.93|2291.93|2305.78|2292.78|2304.81|2291.81|33
1621745260000|2021-05-23 04:47:40|2304.53|2291.53|2301.76|2288.76|2304.7|2291.7|2301|2288|39
1621745270000|2021-05-23 04:47:50|2301.77|2288.77|2300.32|2287.32|2302.69|2289.69|2300.29|2287.29|35
1621745280000|2021-05-23 04:48:00|2300.29|2287.29|2302.79|2289.79|2303.96|2290.96|2300.14|2287.14|39
1621745290000|2021-05-23 04:48:10|2302.92|2289.92|2300.89|2287.89|2302.92|2289.92|2300.89|2287.89|29
1621745300000|2021-05-23 04:48:20|2300.83|2287.83|2299.66|2286.66|2301.23|2288.23|2299.66|2286.66|34
1621745310000|2021-05-23 04:48:30|2299.74|2286.74|2297.51|2284.51|2299.74|2286.74|2297.51|2284.51|34
1621745320000|2021-05-23 04:48:40|2297.83|2284.83|2298.98|2285.98|2299.26|2286.26|2297.83|2284.83|35
1621745330000|2021-05-23 04:48:50|2298.99|2285.99|2297.99|2284.99|2298.99|2285.99|2296.94|2283.94|37
1621745340000|2021-05-23 04:49:00|2297.96|2284.96|2298.87|2285.87|2299.03|2286.03|2297.75|2284.75|32
1621745350000|2021-05-23 04:49:10|2298.98|2285.98|2301.1|2288.1|2303.3|2290.3|2298.97|2285.97|40
1621745360000|2021-05-23 04:49:20|2300.87|2287.87|2299.73|2286.73|2300.91|2287.91|2298.85|2285.85|40
1621745370000|2021-05-23 04:49:30|2299.24|2286.24|2298.95|2285.95|2300.41|2287.41|2298.9|2285.9|36
1621745380000|2021-05-23 04:49:40|2298.99|2285.99|2298.45|2285.45|2299.42|2286.42|2298.29|2285.29|38
1621745390000|2021-05-23 04:49:50|2298.52|2285.52|2297.91|2284.91|2298.57|2285.57|2297.49|2284.49|32
1621745400000|2021-05-23 04:50:00|2297.93|2284.93|2298.49|2285.49|2298.49|2285.49|2297.69|2284.69|32
1621745410000|2021-05-23 04:50:10|2298.5|2285.5|2297.7|2284.7|2298.96|2285.96|2297.7|2284.7|35
1621745420000|2021-05-23 04:50:20|2297.55|2284.55|2297.49|2284.49|2298.4|2285.4|2297.33|2284.33|38
1621745430000|2021-05-23 04:50:30|2297.52|2284.52|2297.63|2284.63|2298.42|2285.42|2297.49|2284.49|37
1621745440000|2021-05-23 04:50:40|2297.61|2284.61|2296.66|2283.66|2297.61|2284.61|2296.66|2283.66|34
1621745450000|2021-05-23 04:50:50|2296.7|2283.7|2296.64|2283.64|2297.38|2284.38|2296.6|2283.6|32
1621745460000|2021-05-23 04:51:00|2296.52|2283.52|2294.93|2281.93|2296.52|2283.52|2294.66|2281.66|33
1621745470000|2021-05-23 04:51:10|2294.83|2281.83|2293.32|2280.32|2294.83|2281.83|2293.32|2280.32|31
1621745480000|2021-05-23 04:51:20|2293.37|2280.37|2290.99|2277.99|2293.37|2280.37|2290.88|2277.88|32
1621745490000|2021-05-23 04:51:30|2290.56|2277.56|2292.03|2279.03|2292.07|2279.07|2290.56|2277.56|36
1621745500000|2021-05-23 04:51:40|2292.46|2279.46|2292.93|2279.93|2292.96|2279.96|2291.94|2278.94|33
1621745510000|2021-05-23 04:51:50|2292.9|2279.9|2294.28|2281.28|2295.02|2282.02|2292.9|2279.9|38
1621745520000|2021-05-23 04:52:00|2294.29|2281.29|2292.64|2279.64|2294.29|2281.29|2292.15|2279.15|36
1621745530000|2021-05-23 04:52:10|2292.59|2279.59|2293.55|2280.55|2294.51|2281.51|2292.59|2279.59|31
1621745540000|2021-05-23 04:52:20|2293.56|2280.56|2292.99|2279.99|2293.58|2280.58|2292.69|2279.69|34
1621745550000|2021-05-23 04:52:30|2293.02|2280.02|2293.22|2280.22|2293.47|2280.47|2292.92|2279.92|34
1621745560000|2021-05-23 04:52:40|2293.21|2280.21|2293.09|2280.09|2293.23|2280.23|2293.01|2280.01|26
1621745570000|2021-05-23 04:52:50|2293.08|2280.08|2292.72|2279.72|2293.11|2280.11|2292.72|2279.72|20
1621745580000|2021-05-23 04:53:00|2292.69|2279.69|2292.01|2279.01|2292.69|2279.69|2291.92|2278.92|25
1621745590000|2021-05-23 04:53:10|2291.97|2278.97|2291.26|2278.26|2291.97|2278.97|2290.98|2277.98|27
1621745600000|2021-05-23 04:53:20|2291.23|2278.23|2290.65|2277.65|2291.82|2278.82|2290.25|2277.25|31
1621745610000|2021-05-23 04:53:30|2290.64|2277.64|2291.54|2278.54|2291.75|2278.75|2290.59|2277.59|32
1621745620000|2021-05-23 04:53:40|2291.58|2278.58|2290.53|2277.53|2291.58|2278.58|2290.41|2277.41|34
1621745630000|2021-05-23 04:53:50|2290.51|2277.51|2292.93|2279.93|2292.93|2279.93|2290.5|2277.5|33
1621745640000|2021-05-23 04:54:00|2293.1|2280.1|2296.78|2283.78|2297.59|2284.59|2292.84|2279.84|38
1621745650000|2021-05-23 04:54:10|2296.66|2283.66|2296.61|2283.61|2296.8|2283.8|2294.83|2281.83|36
1621745660000|2021-05-23 04:54:20|2296.8|2283.8|2297.4|2284.4|2298.5|2285.5|2296.8|2283.8|37
1621745670000|2021-05-23 04:54:30|2297.38|2284.38|2300.48|2287.48|2300.8|2287.8|2297.34|2284.34|37
1621745680000|2021-05-23 04:54:40|2300.79|2287.79|2300.48|2287.48|2301.23|2288.23|2300.16|2287.16|37
1621745690000|2021-05-23 04:54:50|2300.46|2287.46|2301.01|2288.01|2301.06|2288.06|2300.46|2287.46|34
1621745700000|2021-05-23 04:55:00|2300.99|2287.99|2300.04|2287.04|2300.99|2287.99|2300.04|2287.04|34
1621745710000|2021-05-23 04:55:10|2299.58|2286.58|2298.93|2285.93|2299.89|2286.89|2297.59|2284.59|38
1621745720000|2021-05-23 04:55:20|2299.1|2286.1|2300.3|2287.3|2300.31|2287.31|2298.97|2285.97|36
1621745730000|2021-05-23 04:55:30|2300.49|2287.49|2301.09|2288.09|2301.88|2288.88|2300.45|2287.45|32
1621745740000|2021-05-23 04:55:40|2300.84|2287.84|2299.72|2286.72|2300.84|2287.84|2299.42|2286.42|36
1621745750000|2021-05-23 04:55:50|2299.7|2286.7|2297.71|2284.71|2299.7|2286.7|2297.71|2284.71|39
1621745760000|2021-05-23 04:56:00|2297.22|2284.22|2294.92|2281.92|2298.12|2285.12|2294.92|2281.92|39
1621745770000|2021-05-23 04:56:10|2295.2|2282.2|2296.95|2283.95|2297.81|2284.81|2295|2282|35
1621745780000|2021-05-23 04:56:20|2296.94|2283.94|2295.84|2282.84|2298.23|2285.23|2295.77|2282.77|33
1621745790000|2021-05-23 04:56:30|2295.62|2282.62|2295.03|2282.03|2296.09|2283.09|2295.03|2282.03|30
1621745800000|2021-05-23 04:56:40|2295.04|2282.04|2292.59|2279.59|2295.04|2282.04|2292.59|2279.59|28
1621745810000|2021-05-23 04:56:50|2292.57|2279.57|2292.29|2279.29|2293.06|2280.06|2292.26|2279.26|33
1621745820000|2021-05-23 04:57:00|2292.3|2279.3|2293.01|2280.01|2293.48|2280.48|2292.3|2279.3|33
1621745830000|2021-05-23 04:57:10|2292.96|2279.96|2292.85|2279.85|2293.21|2280.21|2292.73|2279.73|29
1621745840000|2021-05-23 04:57:20|2292.83|2279.83|2291.8|2278.8|2293.01|2280.01|2291.66|2278.66|35
1621745850000|2021-05-23 04:57:30|2291.76|2278.76|2291.22|2278.22|2291.76|2278.76|2290.74|2277.74|36
1621745860000|2021-05-23 04:57:40|2291.16|2278.16|2290.05|2277.05|2291.48|2278.48|2290.03|2277.03|27
1621745870000|2021-05-23 04:57:50|2290.07|2277.07|2289.21|2276.21|2290.16|2277.16|2289.13|2276.13|30
1621745880000|2021-05-23 04:58:00|2289.18|2276.18|2291.71|2278.71|2292.23|2279.23|2289.17|2276.17|35
1621745890000|2021-05-23 04:58:10|2291.69|2278.69|2290.2|2277.2|2292.09|2279.09|2290.11|2277.11|39
1621745900000|2021-05-23 04:58:20|2290.21|2277.21|2290.14|2277.14|2290.21|2277.21|2288.96|2275.96|35
1621745910000|2021-05-23 04:58:30|2290.34|2277.34|2290.74|2277.74|2291.45|2278.45|2290.34|2277.34|37
1621745920000|2021-05-23 04:58:40|2290.73|2277.73|2290.75|2277.75|2290.89|2277.89|2289.75|2276.75|30
1621745930000|2021-05-23 04:58:50|2291.06|2278.06|2291.31|2278.31|2291.34|2278.34|2291.06|2278.06|14
1621745940000|2021-05-23 04:59:00|2291.29|2278.29|2295.12|2282.12|2295.36|2282.36|2291.26|2278.26|38
1621745950000|2021-05-23 04:59:10|2295.43|2282.43|2293.78|2280.78|2295.44|2282.44|2293.41|2280.41|34
1621745960000|2021-05-23 04:59:20|2293.94|2280.94|2294.55|2281.55|2295.09|2282.09|2293.51|2280.51|36
1621745970000|2021-05-23 04:59:30|2294.61|2281.61|2293.67|2280.67|2294.66|2281.66|2293.36|2280.36|36
1621745980000|2021-05-23 04:59:40|2293.76|2280.76|2292.46|2279.46|2293.76|2280.76|2292.37|2279.37|34
1621745990000|2021-05-23 04:59:50|2292.53|2279.53|2293.9|2280.9|2294.08|2281.08|2292.53|2279.53|34
1621746000000|2021-05-23 05:00:00|2293.88|2280.88|2290|2277|2293.88|2280.88|2289.49|2276.49|39
1621746010000|2021-05-23 05:00:10|2290.1|2277.1|2286.64|2273.64|2290.11|2277.11|2286.64|2273.64|39
1621746020000|2021-05-23 05:00:20|2286.26|2273.26|2284.54|2271.54|2286.55|2273.55|2284.34|2271.34|36
1621746030000|2021-05-23 05:00:30|2284.42|2271.42|2283.09|2270.09|2284.42|2271.42|2282.36|2269.36|39
1621746040000|2021-05-23 05:00:40|2283.26|2270.26|2281.46|2268.46|2283.26|2270.26|2281.45|2268.45|37
1621746050000|2021-05-23 05:00:50|2281.37|2268.37|2277.52|2264.52|2281.38|2268.38|2277.52|2264.52|37
1621746060000|2021-05-23 05:01:00|2277.99|2264.99|2281.65|2268.65|2281.98|2268.98|2277.99|2264.99|36
1621746070000|2021-05-23 05:01:10|2281.6|2268.6|2281.28|2268.28|2281.6|2268.6|2280.6|2267.6|37
1621746080000|2021-05-23 05:01:20|2281.24|2268.24|2277.02|2264.02|2281.24|2268.24|2277.02|2264.02|37
1621746090000|2021-05-23 05:01:30|2276.83|2263.83|2275.44|2262.44|2278.5|2265.5|2275.3|2262.3|37
1621746100000|2021-05-23 05:01:40|2275.51|2262.51|2274.33|2261.33|2276.35|2263.35|2274.33|2261.33|38
1621746110000|2021-05-23 05:01:50|2274.24|2261.24|2273.78|2260.78|2274.44|2261.44|2272.49|2259.49|40
1621746120000|2021-05-23 05:02:00|2273.66|2260.66|2271.52|2258.52|2273.84|2260.84|2271.48|2258.48|35
1621746130000|2021-05-23 05:02:10|2271.54|2258.54|2271|2258|2271.77|2258.77|2270.88|2257.88|35
1621746140000|2021-05-23 05:02:20|2271.09|2258.09|2272.9|2259.9|2274.26|2261.26|2271.09|2258.09|39
1621746150000|2021-05-23 05:02:30|2272.81|2259.81|2274.27|2261.27|2274.84|2261.84|2272.81|2259.81|39
1621746160000|2021-05-23 05:02:40|2274.5|2261.5|2273.61|2260.61|2274.93|2261.93|2273.4|2260.4|39
1621746170000|2021-05-23 05:02:50|2273.64|2260.64|2273.42|2260.42|2273.95|2260.95|2272.73|2259.73|35
1621746180000|2021-05-23 05:03:00|2273.39|2260.39|2271.75|2258.75|2273.39|2260.39|2271.75|2258.75|34
1621746190000|2021-05-23 05:03:10|2271.81|2258.81|2274.22|2261.22|2274.22|2261.22|2271.81|2258.81|36
1621746200000|2021-05-23 05:03:20|2274.31|2261.31|2273.91|2260.91|2276.26|2263.26|2273.91|2260.91|38
1621746210000|2021-05-23 05:03:30|2273.75|2260.75|2271.03|2258.03|2273.75|2260.75|2270.98|2257.98|37
1621746220000|2021-05-23 05:03:40|2270.78|2257.78|2271.78|2258.78|2272.57|2259.57|2270.78|2257.78|37
1621746230000|2021-05-23 05:03:50|2271.6|2258.6|2270.76|2257.76|2271.94|2258.94|2270.21|2257.21|40
1621746240000|2021-05-23 05:04:00|2271.05|2258.05|2271.76|2258.76|2272.66|2259.66|2271.05|2258.05|39
1621746250000|2021-05-23 05:04:10|2271.75|2258.75|2269.99|2256.99|2271.75|2258.75|2269.93|2256.93|36
1621746260000|2021-05-23 05:04:20|2270.05|2257.05|2270.68|2257.68|2271.62|2258.62|2270.05|2257.05|39
1621746270000|2021-05-23 05:04:30|2270.6|2257.6|2270.21|2257.21|2270.61|2257.61|2269.59|2256.59|35
1621746280000|2021-05-23 05:04:40|2270.34|2257.34|2269.58|2256.58|2270.61|2257.61|2269.56|2256.56|36
1621746290000|2021-05-23 05:04:50|2269.53|2256.53|2270.18|2257.18|2270.52|2257.52|2269.41|2256.41|37
1621746300000|2021-05-23 05:05:00|2270.01|2257.01|2269.4|2256.4|2271.45|2258.45|2269.4|2256.4|36
1621746310000|2021-05-23 05:05:10|2269.23|2256.23|2268.03|2255.03|2269.23|2256.23|2267.72|2254.72|38
1621746320000|2021-05-23 05:05:20|2268|2255|2264.47|2251.47|2268|2255|2263.56|2250.56|38
1621746330000|2021-05-23 05:05:30|2264.57|2251.57|2267.43|2254.43|2267.43|2254.43|2264.41|2251.41|33
1621746340000|2021-05-23 05:05:40|2267.51|2254.51|2265.78|2252.78|2267.51|2254.51|2265.75|2252.75|38
1621746350000|2021-05-23 05:05:50|2265.14|2252.14|2260.09|2247.09|2265.44|2252.44|2259.79|2246.79|39
1621746360000|2021-05-23 05:06:00|2260|2247|2256.74|2243.74|2260.42|2247.42|2256.74|2243.74|36
1621746370000|2021-05-23 05:06:10|2256.87|2243.87|2256.8|2243.8|2260.63|2247.63|2256.73|2243.73|39
1621746380000|2021-05-23 05:06:20|2256.88|2243.88|2258.37|2245.37|2258.81|2245.81|2256.88|2243.88|37
1621746390000|2021-05-23 05:06:30|2258.46|2245.46|2256.53|2243.53|2258.7|2245.7|2256.29|2243.29|40
1621746400000|2021-05-23 05:06:40|2256.59|2243.59|2260.22|2247.22|2260.68|2247.68|2256.57|2243.57|37
1621746410000|2021-05-23 05:06:50|2259.98|2246.98|2256.78|2243.78|2259.98|2246.98|2256.74|2243.74|39
1621746420000|2021-05-23 05:07:00|2256.71|2243.71|2253.57|2240.57|2257.62|2244.62|2253.5|2240.5|31
1621746430000|2021-05-23 05:07:10|2253.33|2240.33|2254.6|2241.6|2255.88|2242.88|2253.33|2240.33|38
1621746440000|2021-05-23 05:07:20|2254.59|2241.59|2253.72|2240.72|2254.93|2241.93|2253.11|2240.11|38
1621746450000|2021-05-23 05:07:30|2253.75|2240.75|2255.61|2242.61|2255.61|2242.61|2253.75|2240.75|37
1621746460000|2021-05-23 05:07:40|2255.68|2242.68|2252.1|2239.1|2255.71|2242.71|2251.79|2238.79|39
1621746470000|2021-05-23 05:07:50|2252.02|2239.02|2251.21|2238.21|2252.02|2239.02|2250.25|2237.25|36
1621746480000|2021-05-23 05:08:00|2251.26|2238.26|2254.26|2241.26|2255.61|2242.61|2251.26|2238.26|38
1621746490000|2021-05-23 05:08:10|2254.67|2241.67|2251.06|2238.06|2256.81|2243.81|2251.06|2238.06|40
1621746500000|2021-05-23 05:08:20|2250.84|2237.84|2250.12|2237.12|2250.84|2237.84|2248.8|2235.8|40
1621746510000|2021-05-23 05:08:30|2250.24|2237.24|2250.11|2237.11|2250.63|2237.63|2249.73|2236.73|38
1621746520000|2021-05-23 05:08:40|2250.17|2237.17|2249.94|2236.94|2250.35|2237.35|2249.65|2236.65|34
1621746530000|2021-05-23 05:08:50|2249.85|2236.85|2249.61|2236.61|2250.98|2237.98|2249.61|2236.61|37
1621746540000|2021-05-23 05:09:00|2249.5|2236.5|2245.83|2232.83|2249.5|2236.5|2245.83|2232.83|36
1621746550000|2021-05-23 05:09:10|2245.87|2232.87|2245.3|2232.3|2246.43|2233.43|2245.15|2232.15|33
1621746560000|2021-05-23 05:09:20|2245.17|2232.17|2242.86|2229.86|2245.36|2232.36|2242.82|2229.82|39
1621746570000|2021-05-23 05:09:30|2242.83|2229.83|2245.38|2232.38|2245.51|2232.51|2242.83|2229.83|39
1621746580000|2021-05-23 05:09:40|2245.69|2232.69|2241.45|2228.45|2245.8|2232.8|2241.36|2228.36|39
1621746590000|2021-05-23 05:09:50|2241.87|2228.87|2244.82|2231.82|2244.97|2231.97|2241.87|2228.87|39
1621746600000|2021-05-23 05:10:00|2244.81|2231.81|2246.67|2233.67|2246.67|2233.67|2244.81|2231.81|37
1621746610000|2021-05-23 05:10:10|2246.96|2233.96|2245.81|2232.81|2250.39|2237.39|2245.81|2232.81|40
1621746620000|2021-05-23 05:10:20|2245.46|2232.46|2243.49|2230.49|2245.46|2232.46|2243.01|2230.01|38
1621746630000|2021-05-23 05:10:30|2243.43|2230.43|2240.68|2227.68|2243.72|2230.72|2240.68|2227.68|38
1621746640000|2021-05-23 05:10:40|2241.07|2228.07|2238|2225|2241.61|2228.61|2238|2225|37
1621746650000|2021-05-23 05:10:50|2237.66|2224.66|2237.4|2224.4|2237.81|2224.81|2234.28|2221.28|39
1621746660000|2021-05-23 05:11:00|2237.39|2224.39|2239.16|2226.16|2239.16|2226.16|2237.24|2224.24|37
1621746670000|2021-05-23 05:11:10|2239.21|2226.21|2240|2227|2240|2227|2237.82|2224.82|36
1621746680000|2021-05-23 05:11:20|2240.21|2227.21|2241.37|2228.37|2241.54|2228.54|2239.73|2226.73|39
1621746690000|2021-05-23 05:11:30|2241.21|2228.21|2238.24|2225.24|2241.67|2228.67|2238.05|2225.05|38
1621746700000|2021-05-23 05:11:40|2238.59|2225.59|2237.3|2224.3|2238.59|2225.59|2236.84|2223.84|38
1621746710000|2021-05-23 05:11:50|2237.32|2224.32|2235.57|2222.57|2237.32|2224.32|2235.57|2222.57|38
1621746720000|2021-05-23 05:12:00|2235.46|2222.46|2238.88|2225.88|2239.01|2226.01|2235.09|2222.09|38
1621746730000|2021-05-23 05:12:10|2238.75|2225.75|2239.57|2226.57|2239.79|2226.79|2238.75|2225.75|38
1621746740000|2021-05-23 05:12:20|2239.67|2226.67|2240.93|2227.93|2243.26|2230.26|2239.67|2226.67|39
1621746750000|2021-05-23 05:12:30|2241.02|2228.02|2240.25|2227.25|2242.05|2229.05|2239.68|2226.68|40
1621746760000|2021-05-23 05:12:40|2240.24|2227.24|2238.12|2225.12|2240.24|2227.24|2238.12|2225.12|39
1621746770000|2021-05-23 05:12:50|2237.83|2224.83|2238.22|2225.22|2239.39|2226.39|2237.46|2224.46|38
1621746780000|2021-05-23 05:13:00|2238.3|2225.3|2242.3|2229.3|2242.59|2229.59|2238.3|2225.3|40
1621746790000|2021-05-23 05:13:10|2242.16|2229.16|2240.77|2227.77|2243.32|2230.32|2239.4|2226.4|39
1621746800000|2021-05-23 05:13:20|2240.62|2227.62|2243.5|2230.5|2243.77|2230.77|2240.33|2227.33|39
1621746810000|2021-05-23 05:13:30|2243.37|2230.37|2242.87|2229.87|2243.74|2230.74|2242.84|2229.84|38
1621746820000|2021-05-23 05:13:40|2242.32|2229.32|2243.07|2230.07|2243.52|2230.52|2242.19|2229.19|37
1621746830000|2021-05-23 05:13:50|2242.88|2229.88|2243.13|2230.13|2243.13|2230.13|2242.4|2229.4|37
1621746840000|2021-05-23 05:14:00|2243.01|2230.01|2242.38|2229.38|2243.03|2230.03|2242.38|2229.38|32
1621746850000|2021-05-23 05:14:10|2242.23|2229.23|2242.78|2229.78|2242.96|2229.96|2239.77|2226.77|39
1621746860000|2021-05-23 05:14:20|2242.8|2229.8|2242.46|2229.46|2243.12|2230.12|2242.29|2229.29|31
1621746870000|2021-05-23 05:14:30|2242.41|2229.41|2241.06|2228.06|2242.44|2229.44|2240.39|2227.39|34
1621746880000|2021-05-23 05:14:40|2241.26|2228.26|2241.55|2228.55|2241.59|2228.59|2240.75|2227.75|35
1621746890000|2021-05-23 05:14:50|2242.23|2229.23|2245.28|2232.28|2245.28|2232.28|2242.23|2229.23|38
1621746900000|2021-05-23 05:15:00|2245.41|2232.41|2240.42|2227.42|2245.41|2232.41|2240.42|2227.42|37
1621746910000|2021-05-23 05:15:10|2240.38|2227.38|2239.52|2226.52|2240.42|2227.42|2239.41|2226.41|38
1621746920000|2021-05-23 05:15:20|2239.9|2226.9|2239.29|2226.29|2240.29|2227.29|2239|2226|35
1621746930000|2021-05-23 05:15:30|2239.28|2226.28|2239.31|2226.31|2239.68|2226.68|2239.25|2226.25|30
1621746940000|2021-05-23 05:15:40|2239.38|2226.38|2238.92|2225.92|2239.92|2226.92|2238.88|2225.88|30
1621746950000|2021-05-23 05:15:50|2238.91|2225.91|2239.81|2226.81|2240.34|2227.34|2238.91|2225.91|32
1621746960000|2021-05-23 05:16:00|2239.79|2226.79|2241.03|2228.03|2241.06|2228.06|2239.56|2226.56|27
1621746970000|2021-05-23 05:16:10|2240.97|2227.97|2240.43|2227.43|2240.97|2227.97|2240.16|2227.16|33
1621746980000|2021-05-23 05:16:20|2240.38|2227.38|2239.19|2226.19|2240.38|2227.38|2239.19|2226.19|23
1621746990000|2021-05-23 05:16:30|2239.22|2226.22|2236.34|2223.34|2239.22|2226.22|2236.34|2223.34|33
1621747000000|2021-05-23 05:16:40|2236.2|2223.2|2234.58|2221.58|2236.2|2223.2|2233.22|2220.22|38
1621747010000|2021-05-23 05:16:50|2234.52|2221.52|2232.82|2219.82|2234.58|2221.58|2232.82|2219.82|35
1621747020000|2021-05-23 05:17:00|2232.81|2219.81|2226.91|2213.91|2232.81|2219.81|2226.91|2213.91|39
1621747030000|2021-05-23 05:17:10|2226.87|2213.87|2228.32|2215.32|2228.32|2215.32|2225.11|2212.11|36
1621747040000|2021-05-23 05:17:20|2227.99|2214.99|2224.81|2211.81|2228.19|2215.19|2224.81|2211.81|39
1621747050000|2021-05-23 05:17:30|2224.59|2211.59|2222.21|2209.21|2224.59|2211.59|2220.11|2207.11|39
1621747060000|2021-05-23 05:17:40|2222.35|2209.35|2217.83|2204.83|2222.78|2209.78|2217.54|2204.54|39
1621747070000|2021-05-23 05:17:50|2217.82|2204.82|2218.12|2205.12|2218.12|2205.12|2216.57|2203.57|37
1621747080000|2021-05-23 05:18:00|2217.99|2204.99|2215.4|2202.4|2219.14|2206.14|2215.4|2202.4|36
1621747090000|2021-05-23 05:18:10|2215.18|2202.18|2214.97|2201.97|2216.07|2203.07|2214.82|2201.82|39
1621747100000|2021-05-23 05:18:20|2215.01|2202.01|2216.12|2203.12|2217.02|2204.02|2215.01|2202.01|38
1621747110000|2021-05-23 05:18:30|2216.11|2203.11|2215.4|2202.4|2216.11|2203.11|2213.04|2200.04|38
1621747120000|2021-05-23 05:18:40|2215.6|2202.6|2218.58|2205.58|2219.5|2206.5|2215.6|2202.6|39
1621747130000|2021-05-23 05:18:50|2218.52|2205.52|2220.32|2207.32|2220.32|2207.32|2217.58|2204.58|39
1621747140000|2021-05-23 05:19:00|2220.34|2207.34|2222.8|2209.8|2223.23|2210.23|2220.25|2207.25|38
1621747150000|2021-05-23 05:19:10|2222.94|2209.94|2224.4|2211.4|2225.32|2212.32|2222.94|2209.94|38
1621747160000|2021-05-23 05:19:20|2224.02|2211.02|2222.98|2209.98|2224.02|2211.02|2222.86|2209.86|36
1621747170000|2021-05-23 05:19:30|2222.97|2209.97|2219.06|2206.06|2222.97|2209.97|2218.66|2205.66|37
1621747180000|2021-05-23 05:19:40|2218.71|2205.71|2218.01|2205.01|2219.35|2206.35|2216.81|2203.81|39
1621747190000|2021-05-23 05:19:50|2217.73|2204.73|2218.1|2205.1|2218.4|2205.4|2217.03|2204.03|37
1621747200000|2021-05-23 05:20:00|2218.07|2205.07|2218.12|2205.12|2218.62|2205.62|2217.25|2204.25|39
1621747210000|2021-05-23 05:20:10|2218.28|2205.28|2220.58|2207.58|2221.31|2208.31|2218.28|2205.28|39
1621747220000|2021-05-23 05:20:20|2220.59|2207.59|2219.49|2206.49|2220.92|2207.92|2218.87|2205.87|38
1621747230000|2021-05-23 05:20:30|2219.6|2206.6|2222.48|2209.48|2223.17|2210.17|2219.6|2206.6|39
1621747240000|2021-05-23 05:20:40|2222.29|2209.29|2224.33|2211.33|2224.46|2211.46|2221.88|2208.88|39
1621747250000|2021-05-23 05:20:50|2224.35|2211.35|2225.16|2212.16|2227.86|2214.86|2224.17|2211.17|40
1621747260000|2021-05-23 05:21:00|2225.21|2212.21|2224.17|2211.17|2225.38|2212.38|2224.11|2211.11|35
1621747270000|2021-05-23 05:21:10|2224.03|2211.03|2224.75|2211.75|2225.42|2212.42|2223.94|2210.94|39
1621747280000|2021-05-23 05:21:20|2224.78|2211.78|2222.36|2209.36|2224.78|2211.78|2222.32|2209.32|32
1621747290000|2021-05-23 05:21:30|2222.42|2209.42|2223.64|2210.64|2224.11|2211.11|2222.11|2209.11|38
1621747300000|2021-05-23 05:21:40|2223.68|2210.68|2224.3|2211.3|2224.94|2211.94|2223.51|2210.51|37
1621747310000|2021-05-23 05:21:50|2224.39|2211.39|2222.44|2209.44|2224.42|2211.42|2222.44|2209.44|38
1621747320000|2021-05-23 05:22:00|2222.43|2209.43|2221.46|2208.46|2222.43|2209.43|2221.34|2208.34|35
1621747330000|2021-05-23 05:22:10|2221.43|2208.43|2221.26|2208.26|2222.15|2209.15|2221.26|2208.26|37
1621747340000|2021-05-23 05:22:20|2221.19|2208.19|2221.21|2208.21|2222.49|2209.49|2221.15|2208.15|34
1621747350000|2021-05-23 05:22:30|2221.3|2208.3|2221.02|2208.02|2222.21|2209.21|2221.02|2208.02|38
1621747360000|2021-05-23 05:22:40|2221.03|2208.03|2220.99|2207.99|2221.05|2208.05|2219.48|2206.48|37
1621747370000|2021-05-23 05:22:50|2220.96|2207.96|2223.18|2210.18|2223.71|2210.71|2220.82|2207.82|37
1621747380000|2021-05-23 05:23:00|2223.14|2210.14|2224.64|2211.64|2224.91|2211.91|2222.83|2209.83|36
1621747390000|2021-05-23 05:23:10|2224.65|2211.65|2229.67|2216.67|2229.67|2216.67|2224.64|2211.64|39
1621747400000|2021-05-23 05:23:20|2229.85|2216.85|2235.58|2222.58|2235.94|2222.94|2229.85|2216.85|38
1621747410000|2021-05-23 05:23:30|2235.7|2222.7|2236.44|2223.44|2237.33|2224.33|2235.7|2222.7|36
1621747420000|2021-05-23 05:23:40|2236.36|2223.36|2234.6|2221.6|2236.36|2223.36|2233.81|2220.81|37
1621747430000|2021-05-23 05:23:50|2234.59|2221.59|2237.44|2224.44|2237.44|2224.44|2234.59|2221.59|38
1621747440000|2021-05-23 05:24:00|2237.45|2224.45|2237.09|2224.09|2237.82|2224.82|2237.09|2224.09|40
1621747450000|2021-05-23 05:24:10|2237.15|2224.15|2241.72|2228.72|2242.78|2229.78|2237.15|2224.15|35
1621747460000|2021-05-23 05:24:20|2241.82|2228.82|2241.89|2228.89|2241.9|2228.9|2241.31|2228.31|40
1621747470000|2021-05-23 05:24:30|2241.85|2228.85|2243.45|2230.45|2243.45|2230.45|2241.59|2228.59|35
1621747480000|2021-05-23 05:24:40|2243.42|2230.42|2245.32|2232.32|2245.67|2232.67|2243.25|2230.25|38
1621747490000|2021-05-23 05:24:50|2245.19|2232.19|2245.38|2232.38|2246.18|2233.18|2245.14|2232.14|39
1621747500000|2021-05-23 05:25:00|2245.36|2232.36|2242.36|2229.36|2245.46|2232.46|2242.36|2229.36|38
1621747510000|2021-05-23 05:25:10|2242.4|2229.4|2241.86|2228.86|2243.21|2230.21|2241.86|2228.86|37
1621747520000|2021-05-23 05:25:20|2241.79|2228.79|2242.95|2229.95|2243.05|2230.05|2241.46|2228.46|31
1621747530000|2021-05-23 05:25:30|2243.01|2230.01|2242.66|2229.66|2243.81|2230.81|2242.66|2229.66|35
1621747540000|2021-05-23 05:25:40|2242.69|2229.69|2240.67|2227.67|2243.17|2230.17|2240.66|2227.66|33
1621747550000|2021-05-23 05:25:50|2240.65|2227.65|2239.96|2226.96|2240.65|2227.65|2239.87|2226.87|31
1621747560000|2021-05-23 05:26:00|2240.13|2227.13|2237.73|2224.73|2240.13|2227.13|2237.73|2224.73|36
1621747570000|2021-05-23 05:26:10|2237.69|2224.69|2237.07|2224.07|2238|2225|2234.25|2221.25|37
1621747580000|2021-05-23 05:26:20|2237.34|2224.34|2238.11|2225.11|2239.65|2226.65|2237.34|2224.34|39
1621747590000|2021-05-23 05:26:30|2238.09|2225.09|2237.02|2224.02|2238.5|2225.5|2236.79|2223.79|35
1621747600000|2021-05-23 05:26:40|2237|2224|2234.52|2221.52|2237.08|2224.08|2234.42|2221.42|33
1621747610000|2021-05-23 05:26:50|2234.44|2221.44|2231.61|2218.61|2234.71|2221.71|2231.55|2218.55|36
1621747620000|2021-05-23 05:27:00|2231.95|2218.95|2232.99|2219.99|2233.83|2220.83|2231.76|2218.76|38
1621747630000|2021-05-23 05:27:10|2232.78|2219.78|2231.65|2218.65|2232.78|2219.78|2231.5|2218.5|38
1621747640000|2021-05-23 05:27:20|2231.7|2218.7|2231.13|2218.13|2231.99|2218.99|2230.4|2217.4|34
1621747650000|2021-05-23 05:27:30|2230.96|2217.96|2230.17|2217.17|2231.01|2218.01|2229.99|2216.99|38
1621747660000|2021-05-23 05:27:40|2229.5|2216.5|2229.19|2216.19|2229.56|2216.56|2228.93|2215.93|27
1621747670000|2021-05-23 05:27:50|2229.14|2216.14|2228.6|2215.6|2229.14|2216.14|2228.6|2215.6|25
1621747680000|2021-05-23 05:28:00|2228.62|2215.62|2227.74|2214.74|2228.65|2215.65|2227.58|2214.58|25
1621747690000|2021-05-23 05:28:10|2227.79|2214.79|2227.71|2214.71|2228.83|2215.83|2227.71|2214.71|34
1621747700000|2021-05-23 05:28:20|2227.73|2214.73|2226.99|2213.99|2227.73|2214.73|2226.51|2213.51|32
1621747710000|2021-05-23 05:28:30|2226.92|2213.92|2225.24|2212.24|2226.97|2213.97|2225.16|2212.16|34
1621747720000|2021-05-23 05:28:40|2225.03|2212.03|2224.83|2211.83|2225.27|2212.27|2224.79|2211.79|28
1621747730000|2021-05-23 05:28:50|2224.82|2211.82|2225.16|2212.16|2225.45|2212.45|2224.74|2211.74|33
1621747740000|2021-05-23 05:29:00|2225.18|2212.18|2226.25|2213.25|2226.25|2213.25|2224.76|2211.76|28
1621747750000|2021-05-23 05:29:10|2226.22|2213.22|2224.94|2211.94|2226.27|2213.27|2224.55|2211.55|34
1621747760000|2021-05-23 05:29:20|2225.26|2212.26|2229.67|2216.67|2230.32|2217.32|2225.26|2212.26|39
1621747770000|2021-05-23 05:29:30|2229.71|2216.71|2232.3|2219.3|2232.96|2219.96|2229.71|2216.71|38
1621747780000|2021-05-23 05:29:40|2232.31|2219.31|2232.2|2219.2|2233.29|2220.29|2231.04|2218.04|37
1621747790000|2021-05-23 05:29:50|2232.35|2219.35|2234.34|2221.34|2234.35|2221.35|2232.35|2219.35|35
1621747800000|2021-05-23 05:30:00|2234.35|2221.35|2230.35|2217.35|2234.36|2221.36|2230.34|2217.34|36
1621747810000|2021-05-23 05:30:10|2230.36|2217.36|2232.37|2219.37|2232.43|2219.43|2230.35|2217.35|37
1621747820000|2021-05-23 05:30:20|2232.27|2219.27|2231.86|2218.86|2232.61|2219.61|2231.65|2218.65|31
1621747830000|2021-05-23 05:30:30|2231.85|2218.85|2232.13|2219.13|2232.34|2219.34|2231.36|2218.36|37
1621747840000|2021-05-23 05:30:40|2232.17|2219.17|2236.1|2223.1|2236.64|2223.64|2232.02|2219.02|38
1621747850000|2021-05-23 05:30:50|2235.91|2222.91|2238.19|2225.19|2238.9|2225.9|2235.82|2222.82|38
1621747860000|2021-05-23 05:31:00|2238.15|2225.15|2237.17|2224.17|2238.15|2225.15|2237.13|2224.13|39
1621747870000|2021-05-23 05:31:10|2237.25|2224.25|2238.05|2225.05|2238.59|2225.59|2237.25|2224.25|35
1621747880000|2021-05-23 05:31:20|2238.21|2225.21|2239.65|2226.65|2239.7|2226.7|2238.04|2225.04|36
1621747890000|2021-05-23 05:31:30|2239.53|2226.53|2239.19|2226.19|2239.82|2226.82|2238.95|2225.95|36
1621747900000|2021-05-23 05:31:40|2239.07|2226.07|2238.94|2225.94|2239.53|2226.53|2238.94|2225.94|33
1621747910000|2021-05-23 05:31:50|2238.96|2225.96|2239.13|2226.13|2239.25|2226.25|2238.56|2225.56|26
1621747920000|2021-05-23 05:32:00|2239.26|2226.26|2240.24|2227.24|2240.36|2227.36|2239.01|2226.01|34
1621747930000|2021-05-23 05:32:10|2240.25|2227.25|2242.44|2229.44|2242.52|2229.52|2240.25|2227.25|31
1621747940000|2021-05-23 05:32:20|2242.43|2229.43|2241.88|2228.88|2242.8|2229.8|2241.6|2228.6|37
1621747950000|2021-05-23 05:32:30|2241.93|2228.93|2242.54|2229.54|2242.7|2229.7|2241.42|2228.42|35
1621747960000|2021-05-23 05:32:40|2242.56|2229.56|2245.92|2232.92|2245.92|2232.92|2242.56|2229.56|34
1621747970000|2021-05-23 05:32:50|2246.12|2233.12|2246.17|2233.17|2246.67|2233.67|2246.11|2233.11|33
1621747980000|2021-05-23 05:33:00|2246.19|2233.19|2246.11|2233.11|2246.19|2233.19|2245.52|2232.52|33
1621747990000|2021-05-23 05:33:10|2246.09|2233.09|2247.07|2234.07|2247.35|2234.35|2246.07|2233.07|31
1621748000000|2021-05-23 05:33:20|2246.91|2233.91|2245.98|2232.98|2246.91|2233.91|2245.61|2232.61|34
1621748010000|2021-05-23 05:33:30|2245.9|2232.9|2247.04|2234.04|2247.14|2234.14|2245.9|2232.9|33
1621748020000|2021-05-23 05:33:40|2246.97|2233.97|2247.53|2234.53|2247.53|2234.53|2246.82|2233.82|32
1621748030000|2021-05-23 05:33:50|2247.57|2234.57|2246.48|2233.48|2247.6|2234.6|2246.48|2233.48|30
1621748040000|2021-05-23 05:34:00|2246.55|2233.55|2243.22|2230.22|2246.56|2233.56|2242.7|2229.7|35
1621748050000|2021-05-23 05:34:10|2242.94|2229.94|2243.01|2230.01|2244.02|2231.02|2242.2|2229.2|38
1621748060000|2021-05-23 05:34:20|2243.02|2230.02|2243.33|2230.33|2244.5|2231.5|2242.49|2229.49|36
1621748070000|2021-05-23 05:34:30|2243.45|2230.45|2245.83|2232.83|2245.88|2232.88|2242.81|2229.81|37
1621748080000|2021-05-23 05:34:40|2245.89|2232.89|2244.55|2231.55|2246.36|2233.36|2244.44|2231.44|27
1621748090000|2021-05-23 05:34:50|2244.67|2231.67|2245.4|2232.4|2245.73|2232.73|2244.47|2231.47|26
1621748100000|2021-05-23 05:35:00|2245.23|2232.23|2245.18|2232.18|2245.64|2232.64|2245.11|2232.11|27
1621748110000|2021-05-23 05:35:10|2245.19|2232.19|2247.05|2234.05|2247.29|2234.29|2245.19|2232.19|33
1621748120000|2021-05-23 05:35:20|2247.02|2234.02|2247.34|2234.34|2247.84|2234.84|2246.49|2233.49|37
1621748130000|2021-05-23 05:35:30|2247.35|2234.35|2250.67|2237.67|2250.85|2237.85|2247.35|2234.35|37
1621748140000|2021-05-23 05:35:40|2250.81|2237.81|2248.43|2235.43|2250.93|2237.93|2247.99|2234.99|40
1621748150000|2021-05-23 05:35:50|2248.46|2235.46|2247.22|2234.22|2248.47|2235.47|2247|2234|36
1621748160000|2021-05-23 05:36:00|2247.24|2234.24|2246.44|2233.44|2247.47|2234.47|2246.32|2233.32|35
1621748170000|2021-05-23 05:36:10|2246.45|2233.45|2245.65|2232.65|2246.48|2233.48|2245.65|2232.65|31
1621748180000|2021-05-23 05:36:20|2245.63|2232.63|2244.61|2231.61|2245.71|2232.71|2244.6|2231.6|37
1621748190000|2021-05-23 05:36:30|2244.62|2231.62|2244.06|2231.06|2244.62|2231.62|2243.63|2230.63|37
1621748200000|2021-05-23 05:36:40|2244.07|2231.07|2246.02|2233.02|2246.15|2233.15|2244.06|2231.06|37
1621748210000|2021-05-23 05:36:50|2246.33|2233.33|2247.67|2234.67|2248.2|2235.2|2246.33|2233.33|36
1621748220000|2021-05-23 05:37:00|2247.41|2234.41|2246.08|2233.08|2247.41|2234.41|2244.7|2231.7|39
1621748230000|2021-05-23 05:37:10|2246.06|2233.06|2243.89|2230.89|2246.19|2233.19|2243.79|2230.79|37
1621748240000|2021-05-23 05:37:20|2244.55|2231.55|2245.44|2232.44|2245.45|2232.45|2244.55|2231.55|26
1621748250000|2021-05-23 05:37:30|2245.42|2232.42|2246.17|2233.17|2246.17|2233.17|2245.35|2232.35|28
1621748260000|2021-05-23 05:37:40|2246.18|2233.18|2244.82|2231.82|2246.76|2233.76|2244.82|2231.82|36
1621748270000|2021-05-23 05:37:50|2244.75|2231.75|2245.66|2232.66|2245.66|2232.66|2244.41|2231.41|28
1621748280000|2021-05-23 05:38:00|2245.68|2232.68|2245.08|2232.08|2245.69|2232.69|2245.08|2232.08|27
1621748290000|2021-05-23 05:38:10|2245.07|2232.07|2246.79|2233.79|2246.79|2233.79|2244.52|2231.52|36
1621748300000|2021-05-23 05:38:20|2246.86|2233.86|2248.71|2235.71|2248.71|2235.71|2246.69|2233.69|38
1621748310000|2021-05-23 05:38:30|2248.67|2235.67|2250.17|2237.17|2250.21|2237.21|2248.48|2235.48|38
1621748320000|2021-05-23 05:38:40|2250.24|2237.24|2251.34|2238.34|2251.34|2238.34|2250.24|2237.24|32
1621748330000|2021-05-23 05:38:50|2251.39|2238.39|2249.81|2236.81|2251.39|2238.39|2248.96|2235.96|37
1621748340000|2021-05-23 05:39:00|2250.03|2237.03|2247.79|2234.79|2250.03|2237.03|2247.67|2234.67|38
1621748350000|2021-05-23 05:39:10|2247.55|2234.55|2249.28|2236.28|2249.28|2236.28|2247.55|2234.55|33
1621748360000|2021-05-23 05:39:20|2249.43|2236.43|2247.3|2234.3|2249.8|2236.8|2246.85|2233.85|38
1621748370000|2021-05-23 05:39:30|2247.16|2234.16|2247.85|2234.85|2248.12|2235.12|2246.69|2233.69|34
1621748380000|2021-05-23 05:39:40|2247.77|2234.77|2247.72|2234.72|2247.77|2234.77|2246.63|2233.63|18
1621748390000|2021-05-23 05:39:50|2247.54|2234.54|2247.43|2234.43|2248.56|2235.56|2247.23|2234.23|32
1621748400000|2021-05-23 05:40:00|2247.46|2234.46|2246.81|2233.81|2247.46|2234.46|2246.64|2233.64|33
1621748410000|2021-05-23 05:40:10|2246.95|2233.95|2246.18|2233.18|2246.95|2233.95|2246.13|2233.13|26
1621748420000|2021-05-23 05:40:20|2246.16|2233.16|2243.63|2230.63|2246.5|2233.5|2243.63|2230.63|29
1621748430000|2021-05-23 05:40:30|2243.62|2230.62|2242.85|2229.85|2243.62|2230.62|2242.13|2229.13|30
1621748440000|2021-05-23 05:40:40|2242.97|2229.97|2242.89|2229.89|2244.94|2231.94|2242.25|2229.25|37
1621748450000|2021-05-23 05:40:50|2242.82|2229.82|2240.44|2227.44|2242.82|2229.82|2240.38|2227.38|33
1621748460000|2021-05-23 05:41:00|2240.26|2227.26|2241.48|2228.48|2242.18|2229.18|2240.26|2227.26|36
1621748470000|2021-05-23 05:41:10|2241.69|2228.69|2245.39|2232.39|2245.39|2232.39|2241.44|2228.44|38
1621748480000|2021-05-23 05:41:20|2245.42|2232.42|2245.19|2232.19|2247.11|2234.11|2245.17|2232.17|38
1621748490000|2021-05-23 05:41:30|2245.2|2232.2|2244.56|2231.56|2245.29|2232.29|2243.83|2230.83|36
1621748500000|2021-05-23 05:41:40|2244.55|2231.55|2245.52|2232.52|2245.52|2232.52|2244.27|2231.27|36
1621748510000|2021-05-23 05:41:50|2245.48|2232.48|2244.2|2231.2|2245.65|2232.65|2243.55|2230.55|37
1621748520000|2021-05-23 05:42:00|2244.21|2231.21|2247.84|2234.84|2247.87|2234.87|2244.21|2231.21|38
1621748530000|2021-05-23 05:42:10|2247.87|2234.87|2249.06|2236.06|2249.3|2236.3|2247.47|2234.47|38
1621748540000|2021-05-23 05:42:20|2249.05|2236.05|2248.64|2235.64|2249.14|2236.14|2248.38|2235.38|29
1621748550000|2021-05-23 05:42:30|2248.67|2235.67|2249.07|2236.07|2249.43|2236.43|2248.63|2235.63|33
1621748560000|2021-05-23 05:42:40|2249.13|2236.13|2248.44|2235.44|2249.13|2236.13|2248.27|2235.27|28
1621748570000|2021-05-23 05:42:50|2248.43|2235.43|2247.39|2234.39|2248.43|2235.43|2247.29|2234.29|33
1621748580000|2021-05-23 05:43:00|2247.37|2234.37|2244.93|2231.93|2247.39|2234.39|2244.58|2231.58|34
1621748590000|2021-05-23 05:43:10|2244.84|2231.84|2244.85|2231.85|2244.96|2231.96|2243.47|2230.47|30
1621748600000|2021-05-23 05:43:20|2245.46|2232.46|2245.88|2232.88|2246.35|2233.35|2245.46|2232.46|33
1621748610000|2021-05-23 05:43:30|2246.05|2233.05|2246.07|2233.07|2246.56|2233.56|2245.87|2232.87|37
1621748620000|2021-05-23 05:43:40|2246.08|2233.08|2247.75|2234.75|2247.78|2234.78|2246.08|2233.08|35
1621748630000|2021-05-23 05:43:50|2247.68|2234.68|2247.76|2234.76|2248.72|2235.72|2247.44|2234.44|39
1621748640000|2021-05-23 05:44:00|2247.74|2234.74|2247.71|2234.71|2247.75|2234.75|2247.4|2234.4|30
1621748650000|2021-05-23 05:44:10|2247.69|2234.69|2247.86|2234.86|2247.95|2234.95|2247.68|2234.68|23
1621748660000|2021-05-23 05:44:20|2247.88|2234.88|2249.42|2236.42|2249.42|2236.42|2247.77|2234.77|25
1621748670000|2021-05-23 05:44:30|2249.44|2236.44|2250.29|2237.29|2250.29|2237.29|2249.2|2236.2|33
1621748680000|2021-05-23 05:44:40|2250.07|2237.07|2248.35|2235.35|2250.07|2237.07|2248.15|2235.15|32
1621748690000|2021-05-23 05:44:50|2248.34|2235.34|2249.43|2236.43|2249.43|2236.43|2248.32|2235.32|30
1621748700000|2021-05-23 05:45:00|2249.74|2236.74|2248.43|2235.43|2249.74|2236.74|2248.31|2235.31|34
1621748710000|2021-05-23 05:45:10|2248.42|2235.42|2249.22|2236.22|2249.23|2236.23|2248.14|2235.14|32
1621748720000|2021-05-23 05:45:20|2249.23|2236.23|2248.89|2235.89|2249.23|2236.23|2248.86|2235.86|27
1621748730000|2021-05-23 05:45:30|2248.88|2235.88|2248.98|2235.98|2249.09|2236.09|2248.67|2235.67|29
1621748740000|2021-05-23 05:45:40|2248.97|2235.97|2249.05|2236.05|2249.08|2236.08|2248.66|2235.66|34
1621748750000|2021-05-23 05:45:50|2248.99|2235.99|2248.79|2235.79|2248.99|2235.99|2248.45|2235.45|26
1621748760000|2021-05-23 05:46:00|2248.8|2235.8|2248.41|2235.41|2248.8|2235.8|2248.41|2235.41|22
1621748770000|2021-05-23 05:46:10|2248.24|2235.24|2244.26|2231.26|2248.26|2235.26|2243.7|2230.7|39
1621748780000|2021-05-23 05:46:20|2244.33|2231.33|2244.9|2231.9|2246.34|2233.34|2244.33|2231.33|38
1621748790000|2021-05-23 05:46:30|2244.2|2231.2|2245.29|2232.29|2246.35|2233.35|2243.72|2230.72|33
1621748800000|2021-05-23 05:46:40|2245.2|2232.2|2246.8|2233.8|2246.91|2233.91|2245.2|2232.2|30
1621748810000|2021-05-23 05:46:50|2246.73|2233.73|2245.11|2232.11|2246.95|2233.95|2245.11|2232.11|34
1621748820000|2021-05-23 05:47:00|2244.96|2231.96|2244.92|2231.92|2246.19|2233.19|2244.75|2231.75|36
1621748830000|2021-05-23 05:47:10|2244.88|2231.88|2247.14|2234.14|2247.14|2234.14|2244.69|2231.69|35
1621748840000|2021-05-23 05:47:20|2247.62|2234.62|2248.73|2235.73|2249.9|2236.9|2247.49|2234.49|39
1621748850000|2021-05-23 05:47:30|2248.74|2235.74|2249.03|2236.03|2250.24|2237.24|2248.72|2235.72|39
1621748860000|2021-05-23 05:47:40|2249.11|2236.11|2250.75|2237.75|2250.75|2237.75|2249.11|2236.11|35
1621748870000|2021-05-23 05:47:50|2250.79|2237.79|2250.46|2237.46|2251|2238|2250.1|2237.1|34
1621748880000|2021-05-23 05:48:00|2250.45|2237.45|2250.4|2237.4|2251.31|2238.31|2250.4|2237.4|34
1621748890000|2021-05-23 05:48:10|2250.42|2237.42|2250.38|2237.38|2250.88|2237.88|2250.36|2237.36|37
1621748900000|2021-05-23 05:48:20|2250.25|2237.25|2248.82|2235.82|2250.25|2237.25|2248.82|2235.82|32
1621748910000|2021-05-23 05:48:30|2248.76|2235.76|2246.75|2233.75|2249.12|2236.12|2246.75|2233.75|30
1621748920000|2021-05-23 05:48:40|2247.2|2234.2|2249.4|2236.4|2249.5|2236.5|2247.2|2234.2|33
1621748930000|2021-05-23 05:48:50|2249.38|2236.38|2248.66|2235.66|2249.47|2236.47|2248.55|2235.55|35
1621748940000|2021-05-23 05:49:00|2248.65|2235.65|2248.72|2235.72|2249.03|2236.03|2248.25|2235.25|40
1621748950000|2021-05-23 05:49:10|2248.86|2235.86|2248.38|2235.38|2249.11|2236.11|2248.36|2235.36|29
1621748960000|2021-05-23 05:49:20|2248.4|2235.4|2250.02|2237.02|2250.02|2237.02|2248.32|2235.32|23
1621748970000|2021-05-23 05:49:30|2250.09|2237.09|2249.5|2236.5|2250.59|2237.59|2249.45|2236.45|27
1621748980000|2021-05-23 05:49:40|2249.67|2236.67|2249.69|2236.69|2250.53|2237.53|2249.41|2236.41|39
1621748990000|2021-05-23 05:49:50|2249.7|2236.7|2249.68|2236.68|2250.16|2237.16|2249.4|2236.4|36
1621749000000|2021-05-23 05:50:00|2249.66|2236.66|2247.51|2234.51|2249.66|2236.66|2247.51|2234.51|32
1621749010000|2021-05-23 05:50:10|2247.43|2234.43|2247.73|2234.73|2247.73|2234.73|2246.56|2233.56|34
1621749020000|2021-05-23 05:50:20|2247.87|2234.87|2246.55|2233.55|2247.97|2234.97|2246.55|2233.55|33
1621749030000|2021-05-23 05:50:30|2246.5|2233.5|2242.93|2229.93|2246.5|2233.5|2242.93|2229.93|39
1621749040000|2021-05-23 05:50:40|2242.92|2229.92|2242.06|2229.06|2242.92|2229.92|2241.5|2228.5|32
1621749050000|2021-05-23 05:50:50|2242|2229|2241.41|2228.41|2242.58|2229.58|2241.41|2228.41|38
1621749060000|2021-05-23 05:51:00|2241.65|2228.65|2236.44|2223.44|2241.82|2228.82|2235.72|2222.72|35
1621749070000|2021-05-23 05:51:10|2237.07|2224.07|2236.61|2223.61|2237.78|2224.78|2235.5|2222.5|40
1621749080000|2021-05-23 05:51:20|2236.58|2223.58|2237.97|2224.97|2238.29|2225.29|2236.58|2223.58|34
1621749090000|2021-05-23 05:51:30|2237.95|2224.95|2238.08|2225.08|2238.21|2225.21|2237.27|2224.27|35
1621749100000|2021-05-23 05:51:40|2238.22|2225.22|2237.84|2224.84|2238.22|2225.22|2237.58|2224.58|33
1621749110000|2021-05-23 05:51:50|2237.85|2224.85|2241.2|2228.2|2241.2|2228.2|2237.85|2224.85|32
1621749120000|2021-05-23 05:52:00|2241.1|2228.1|2242.14|2229.14|2242.14|2229.14|2240.9|2227.9|35
1621749130000|2021-05-23 05:52:10|2242.23|2229.23|2243.86|2230.86|2243.95|2230.95|2242.23|2229.23|37
1621749140000|2021-05-23 05:52:20|2243.91|2230.91|2244.48|2231.48|2245.35|2232.35|2243.89|2230.89|34
1621749150000|2021-05-23 05:52:30|2244.3|2231.3|2243.59|2230.59|2244.3|2231.3|2242.8|2229.8|38
1621749160000|2021-05-23 05:52:40|2243.58|2230.58|2245.98|2232.98|2246.15|2233.15|2243.49|2230.49|37
1621749170000|2021-05-23 05:52:50|2245.76|2232.76|2243.68|2230.68|2245.89|2232.89|2243.68|2230.68|37
1621749180000|2021-05-23 05:53:00|2243.61|2230.61|2243.87|2230.87|2244.05|2231.05|2242.99|2229.99|39
1621749190000|2021-05-23 05:53:10|2243.66|2230.66|2243.19|2230.19|2243.66|2230.66|2242.32|2229.32|39
1621749200000|2021-05-23 05:53:20|2243.44|2230.44|2245.24|2232.24|2245.54|2232.54|2243.4|2230.4|33
1621749210000|2021-05-23 05:53:30|2245.14|2232.14|2245.59|2232.59|2245.85|2232.85|2244.71|2231.71|36
1621749220000|2021-05-23 05:53:40|2245.83|2232.83|2245.51|2232.51|2246.3|2233.3|2244.83|2231.83|33
1621749230000|2021-05-23 05:53:50|2245.83|2232.83|2245.69|2232.69|2246.86|2233.86|2245.69|2232.69|34
1621749240000|2021-05-23 05:54:00|2245.71|2232.71|2244.89|2231.89|2245.71|2232.71|2242.77|2229.77|40
1621749250000|2021-05-23 05:54:10|2244.8|2231.8|2245.12|2232.12|2245.87|2232.87|2244.59|2231.59|33
1621749260000|2021-05-23 05:54:20|2245.13|2232.13|2246.42|2233.42|2246.42|2233.42|2244.04|2231.04|35
1621749270000|2021-05-23 05:54:30|2246.12|2233.12|2246.32|2233.32|2246.58|2233.58|2245.82|2232.82|34
1621749280000|2021-05-23 05:54:40|2246.31|2233.31|2247.7|2234.7|2247.86|2234.86|2246.31|2233.31|32
1621749290000|2021-05-23 05:54:50|2247.82|2234.82|2248.22|2235.22|2248.26|2235.26|2247.56|2234.56|29
1621749300000|2021-05-23 05:55:00|2248.25|2235.25|2247.15|2234.15|2248.25|2235.25|2246.86|2233.86|38
1621749310000|2021-05-23 05:55:10|2247.1|2234.1|2247.22|2234.22|2247.23|2234.23|2246.96|2233.96|31
1621749320000|2021-05-23 05:55:20|2247.28|2234.28|2248.61|2235.61|2248.91|2235.91|2247.08|2234.08|30
1621749330000|2021-05-23 05:55:30|2248.41|2235.41|2248.69|2235.69|2248.92|2235.92|2247.67|2234.67|37
1621749340000|2021-05-23 05:55:40|2249.23|2236.23|2248.39|2235.39|2249.91|2236.91|2248.34|2235.34|28
1621749350000|2021-05-23 05:55:50|2248.4|2235.4|2246.94|2233.94|2248.78|2235.78|2246.94|2233.94|38
1621749360000|2021-05-23 05:56:00|2246.93|2233.93|2248.48|2235.48|2248.5|2235.5|2246.58|2233.58|33
1621749370000|2021-05-23 05:56:10|2248.44|2235.44|2249.82|2236.82|2249.83|2236.83|2248.43|2235.43|27
1621749380000|2021-05-23 05:56:20|2249.79|2236.79|2249.03|2236.03|2250.13|2237.13|2249.01|2236.01|33
1621749390000|2021-05-23 05:56:30|2249.01|2236.01|2249.15|2236.15|2249.95|2236.95|2249.01|2236.01|37
1621749400000|2021-05-23 05:56:40|2249.19|2236.19|2249.64|2236.64|2249.92|2236.92|2249.19|2236.19|29
1621749410000|2021-05-23 05:56:50|2249.62|2236.62|2250.58|2237.58|2250.58|2237.58|2248.52|2235.52|33
1621749420000|2021-05-23 05:57:00|2250.66|2237.66|2251.97|2238.97|2252.34|2239.34|2250.59|2237.59|32
1621749430000|2021-05-23 05:57:10|2251.98|2238.98|2251.71|2238.71|2252.87|2239.87|2251.69|2238.69|34
1621749440000|2021-05-23 05:57:20|2251.6|2238.6|2252.56|2239.56|2252.77|2239.77|2251.24|2238.24|38
1621749450000|2021-05-23 05:57:30|2252.55|2239.55|2253.23|2240.23|2254.4|2241.4|2252.55|2239.55|33
1621749460000|2021-05-23 05:57:40|2253.19|2240.19|2253.6|2240.6|2253.86|2240.86|2253.19|2240.19|35
1621749470000|2021-05-23 05:57:50|2253.59|2240.59|2253.08|2240.08|2254.1|2241.1|2252.98|2239.98|33
1621749480000|2021-05-23 05:58:00|2253.06|2240.06|2252.88|2239.88|2253.08|2240.08|2252.36|2239.36|35
1621749490000|2021-05-23 05:58:10|2252.89|2239.89|2253.84|2240.84|2253.9|2240.9|2252.83|2239.83|36
1621749500000|2021-05-23 05:58:20|2253.89|2240.89|2252.6|2239.6|2253.95|2240.95|2252.6|2239.6|37
1621749510000|2021-05-23 05:58:30|2252.63|2239.63|2253.65|2240.65|2253.93|2240.93|2252.59|2239.59|34
1621749520000|2021-05-23 05:58:40|2253.69|2240.69|2252.39|2239.39|2254.59|2241.59|2252.39|2239.39|29
1621749530000|2021-05-23 05:58:50|2252.4|2239.4|2252.74|2239.74|2252.74|2239.74|2252.11|2239.11|25
1621749540000|2021-05-23 05:59:00|2252.73|2239.73|2251.91|2238.91|2252.79|2239.79|2250.74|2237.74|36
1621749550000|2021-05-23 05:59:10|2251.93|2238.93|2252.11|2239.11|2252.22|2239.22|2251.77|2238.77|33
1621749560000|2021-05-23 05:59:20|2252.12|2239.12|2250.16|2237.16|2252.12|2239.12|2250.16|2237.16|31
1621749570000|2021-05-23 05:59:30|2250.46|2237.46|2248.08|2235.08|2250.61|2237.61|2247.63|2234.63|32
1621749580000|2021-05-23 05:59:40|2248.05|2235.05|2246.9|2233.9|2249.04|2236.04|2245.74|2232.74|36
1621749590000|2021-05-23 05:59:50|2246.88|2233.88|2241.68|2228.68|2247|2234|2241.68|2228.68|38
1621749600000|2021-05-23 06:00:00|2241.61|2228.61|2239.69|2226.69|2241.61|2228.61|2237.44|2224.44|40
1621749610000|2021-05-23 06:00:10|2239.76|2226.76|2239.18|2226.18|2241.68|2228.68|2239.18|2226.18|39
1621749620000|2021-05-23 06:00:20|2239.1|2226.1|2234.45|2221.45|2239.1|2226.1|2234.18|2221.18|39
1621749630000|2021-05-23 06:00:30|2234.47|2221.47|2230.97|2217.97|2234.47|2221.47|2228.59|2215.59|40
1621749640000|2021-05-23 06:00:40|2230.57|2217.57|2229.51|2216.51|2234.09|2221.09|2229.25|2216.25|40
1621749650000|2021-05-23 06:00:50|2229.63|2216.63|2229.44|2216.44|2229.87|2216.87|2228.56|2215.56|39
1621749660000|2021-05-23 06:01:00|2229.58|2216.58|2225.92|2212.92|2229.58|2216.58|2225.86|2212.86|37
1621749670000|2021-05-23 06:01:10|2225.93|2212.93|2226.42|2213.42|2227.34|2214.34|2225.92|2212.92|37
1621749680000|2021-05-23 06:01:20|2226.44|2213.44|2225.78|2212.78|2226.44|2213.44|2225.47|2212.47|35
1621749690000|2021-05-23 06:01:30|2225.88|2212.88|2225.59|2212.59|2226.79|2213.79|2225.59|2212.59|38
1621749700000|2021-05-23 06:01:40|2225.67|2212.67|2224.06|2211.06|2225.69|2212.69|2223.26|2210.26|38
1621749710000|2021-05-23 06:01:50|2223.85|2210.85|2222.67|2209.67|2223.85|2210.85|2222.22|2209.22|39
1621749720000|2021-05-23 06:02:00|2222.63|2209.63|2225.57|2212.57|2226.32|2213.32|2222.58|2209.58|39
1621749730000|2021-05-23 06:02:10|2225.73|2212.73|2225.91|2212.91|2225.91|2212.91|2223.94|2210.94|38
1621749740000|2021-05-23 06:02:20|2225.85|2212.85|2225.27|2212.27|2226.02|2213.02|2224.62|2211.62|34
1621749750000|2021-05-23 06:02:30|2225.3|2212.3|2224.35|2211.35|2226.19|2213.19|2224.29|2211.29|37
1621749760000|2021-05-23 06:02:40|2224.34|2211.34|2223.27|2210.27|2224.34|2211.34|2222.95|2209.95|36
1621749770000|2021-05-23 06:02:50|2223.23|2210.23|2225.35|2212.35|2225.35|2212.35|2223.05|2210.05|34
1621749780000|2021-05-23 06:03:00|2225.2|2212.2|2230.48|2217.48|2230.48|2217.48|2225.18|2212.18|36
1621749790000|2021-05-23 06:03:10|2230.55|2217.55|2231.45|2218.45|2231.45|2218.45|2230.48|2217.48|35
1621749800000|2021-05-23 06:03:20|2231.7|2218.7|2236.26|2223.26|2236.3|2223.3|2231.7|2218.7|39
1621749810000|2021-05-23 06:03:30|2236.3|2223.3|2238.12|2225.12|2238.12|2225.12|2236.01|2223.01|36
1621749820000|2021-05-23 06:03:40|2238.32|2225.32|2240.27|2227.27|2240.67|2227.67|2238.32|2225.32|40
1621749830000|2021-05-23 06:03:50|2240.25|2227.25|2241.93|2228.93|2242.13|2229.13|2240.25|2227.25|37
1621749840000|2021-05-23 06:04:00|2241.95|2228.95|2244.02|2231.02|2244.02|2231.02|2241.8|2228.8|31
1621749850000|2021-05-23 06:04:10|2244.11|2231.11|2256.78|2243.78|2256.78|2243.78|2244.11|2231.11|40
1621749860000|2021-05-23 06:04:20|2257.04|2244.04|2258.27|2245.27|2258.47|2245.47|2255.78|2242.78|39
1621749870000|2021-05-23 06:04:30|2258.11|2245.11|2258.19|2245.19|2260.63|2247.63|2257.34|2244.34|38
1621749880000|2021-05-23 06:04:40|2258.24|2245.24|2259.55|2246.55|2260.34|2247.34|2258.19|2245.19|37
1621749890000|2021-05-23 06:04:50|2259.5|2246.5|2258.06|2245.06|2259.51|2246.51|2258.06|2245.06|37
1621749900000|2021-05-23 06:05:00|2258.27|2245.27|2262.57|2249.57|2262.57|2249.57|2258.23|2245.23|35
1621749910000|2021-05-23 06:05:10|2263.06|2250.06|2268.08|2255.08|2268.28|2255.28|2263.06|2250.06|40
1621749920000|2021-05-23 06:05:20|2268.05|2255.05|2264.85|2251.85|2268.05|2255.05|2264.65|2251.65|38
1621749930000|2021-05-23 06:05:30|2264.46|2251.46|2263.07|2250.07|2264.46|2251.46|2261.71|2248.71|40
1621749940000|2021-05-23 06:05:40|2263.26|2250.26|2265.51|2252.51|2266.92|2253.92|2263.26|2250.26|40
1621749950000|2021-05-23 06:05:50|2265.4|2252.4|2262.88|2249.88|2265.4|2252.4|2262.88|2249.88|39
1621749960000|2021-05-23 06:06:00|2263.05|2250.05|2261.26|2248.26|2263.05|2250.05|2258.07|2245.07|40
1621749970000|2021-05-23 06:06:10|2261.28|2248.28|2258.52|2245.52|2262.19|2249.19|2258.51|2245.51|39
1621749980000|2021-05-23 06:06:20|2258.75|2245.75|2257.78|2244.78|2258.75|2245.75|2256.11|2243.11|40
1621749990000|2021-05-23 06:06:30|2257.8|2244.8|2254.96|2241.96|2257.8|2244.8|2254.96|2241.96|39
1621750000000|2021-05-23 06:06:40|2254.88|2241.88|2252.43|2239.43|2254.94|2241.94|2251.75|2238.75|38
1621750010000|2021-05-23 06:06:50|2252.54|2239.54|2253.09|2240.09|2253.09|2240.09|2250.99|2237.99|39
1621750020000|2021-05-23 06:07:00|2253.04|2240.04|2259.22|2246.22|2259.22|2246.22|2252.93|2239.93|40
1621750030000|2021-05-23 06:07:10|2259.49|2246.49|2259.7|2246.7|2261.74|2248.74|2259.49|2246.49|36
1621750040000|2021-05-23 06:07:20|2259.64|2246.64|2253.21|2240.21|2259.72|2246.72|2253.21|2240.21|39
1621750050000|2021-05-23 06:07:30|2253.22|2240.22|2254.97|2241.97|2257.67|2244.67|2253.22|2240.22|40
1621750060000|2021-05-23 06:07:40|2255.1|2242.1|2247.63|2234.63|2255.1|2242.1|2247.63|2234.63|40
1621750070000|2021-05-23 06:07:50|2247.42|2234.42|2248|2235|2250.27|2237.27|2246.95|2233.95|40
1621750080000|2021-05-23 06:08:00|2248.04|2235.04|2251.02|2238.02|2251.02|2238.02|2247.78|2234.78|37
1621750090000|2021-05-23 06:08:10|2251.03|2238.03|2244.53|2231.53|2251.03|2238.03|2244.48|2231.48|37
1621750100000|2021-05-23 06:08:20|2244.52|2231.52|2242.74|2229.74|2244.52|2231.52|2240.84|2227.84|38
1621750110000|2021-05-23 06:08:30|2242.58|2229.58|2239.47|2226.47|2242.64|2229.64|2239.32|2226.32|40
1621750120000|2021-05-23 06:08:40|2239.51|2226.51|2240.12|2227.12|2240.69|2227.69|2239.37|2226.37|40
1621750130000|2021-05-23 06:08:50|2240.07|2227.07|2236.23|2223.23|2240.18|2227.18|2235.74|2222.74|36
1621750140000|2021-05-23 06:09:00|2236.35|2223.35|2239.52|2226.52|2239.73|2226.73|2236.35|2223.35|40
1621750150000|2021-05-23 06:09:10|2239.54|2226.54|2239.76|2226.76|2241.11|2228.11|2239.47|2226.47|38
1621750160000|2021-05-23 06:09:20|2239.84|2226.84|2236.96|2223.96|2239.84|2226.84|2235.99|2222.99|36
1621750170000|2021-05-23 06:09:30|2236.94|2223.94|2235.83|2222.83|2238.48|2225.48|2235.83|2222.83|37
1621750180000|2021-05-23 06:09:40|2236.13|2223.13|2237.44|2224.44|2238.44|2225.44|2235.81|2222.81|39
1621750190000|2021-05-23 06:09:50|2237.39|2224.39|2236.99|2223.99|2238.11|2225.11|2235.94|2222.94|35
1621750200000|2021-05-23 06:10:00|2237.05|2224.05|2242.19|2229.19|2242.19|2229.19|2236.75|2223.75|40
1621750210000|2021-05-23 06:10:10|2242.16|2229.16|2243.41|2230.41|2243.88|2230.88|2240.15|2227.15|40
1621750220000|2021-05-23 06:10:20|2243.44|2230.44|2241.45|2228.45|2243.61|2230.61|2241.45|2228.45|36
1621750230000|2021-05-23 06:10:30|2240.69|2227.69|2242.51|2229.51|2243.96|2230.96|2240.67|2227.67|39
1621750240000|2021-05-23 06:10:40|2241.64|2228.64|2240.65|2227.65|2242.89|2229.89|2240.65|2227.65|37
1621750250000|2021-05-23 06:10:50|2240.85|2227.85|2240.96|2227.96|2241.82|2228.82|2239.87|2226.87|35
1621750260000|2021-05-23 06:11:00|2240.81|2227.81|2238.18|2225.18|2240.81|2227.81|2237.91|2224.91|38
1621750270000|2021-05-23 06:11:10|2238.07|2225.07|2236.4|2223.4|2238.07|2225.07|2235.91|2222.91|38
1621750280000|2021-05-23 06:11:20|2236.42|2223.42|2236.12|2223.12|2237.59|2224.59|2235.94|2222.94|36
1621750290000|2021-05-23 06:11:30|2236.21|2223.21|2235.14|2222.14|2236.29|2223.29|2234.57|2221.57|38
1621750300000|2021-05-23 06:11:40|2235.1|2222.1|2237.22|2224.22|2237.62|2224.62|2234.72|2221.72|35
1621750310000|2021-05-23 06:11:50|2237.33|2224.33|2236.19|2223.19|2237.37|2224.37|2235.46|2222.46|37
1621750320000|2021-05-23 06:12:00|2236.31|2223.31|2235.04|2222.04|2236.34|2223.34|2235.04|2222.04|32
1621750330000|2021-05-23 06:12:10|2235.06|2222.06|2235.25|2222.25|2235.25|2222.25|2235.06|2222.06|23
1621750340000|2021-05-23 06:12:20|2235.3|2222.3|2240.7|2227.7|2241.38|2228.38|2235.3|2222.3|37
1621750350000|2021-05-23 06:12:30|2240.51|2227.51|2238.21|2225.21|2240.51|2227.51|2237.01|2224.01|37
1621750360000|2021-05-23 06:12:40|2238.28|2225.28|2237.98|2224.98|2239.74|2226.74|2237.53|2224.53|40
1621750370000|2021-05-23 06:12:50|2237.86|2224.86|2238.43|2225.43|2238.7|2225.7|2237.58|2224.58|38
1621750380000|2021-05-23 06:13:00|2238.38|2225.38|2239.72|2226.72|2240.66|2227.66|2238.17|2225.17|32
1621750390000|2021-05-23 06:13:10|2239.74|2226.74|2242.9|2229.9|2243.14|2230.14|2239.74|2226.74|37
1621750400000|2021-05-23 06:13:20|2243.4|2230.4|2243.41|2230.41|2244.63|2231.63|2242.5|2229.5|38
1621750410000|2021-05-23 06:13:30|2243.42|2230.42|2246.15|2233.15|2246.15|2233.15|2242.25|2229.25|37
1621750420000|2021-05-23 06:13:40|2246.18|2233.18|2247.02|2234.02|2247.02|2234.02|2245.37|2232.37|37
1621750430000|2021-05-23 06:13:50|2246.98|2233.98|2247.66|2234.66|2247.66|2234.66|2245.28|2232.28|35
1621750440000|2021-05-23 06:14:00|2247.67|2234.67|2251.04|2238.04|2251.59|2238.59|2247.67|2234.67|38
1621750450000|2021-05-23 06:14:10|2251.06|2238.06|2250.83|2237.83|2251.32|2238.32|2250.47|2237.47|35
1621750460000|2021-05-23 06:14:20|2250.88|2237.88|2247.16|2234.16|2250.88|2237.88|2247.16|2234.16|37
1621750470000|2021-05-23 06:14:30|2246.77|2233.77|2245.2|2232.2|2246.77|2233.77|2244.67|2231.67|38
1621750480000|2021-05-23 06:14:40|2245.21|2232.21|2247.21|2234.21|2247.25|2234.25|2244.56|2231.56|40
1621750490000|2021-05-23 06:14:50|2247.13|2234.13|2244.77|2231.77|2247.17|2234.17|2244.53|2231.53|38
1621750500000|2021-05-23 06:15:00|2244.59|2231.59|2239.9|2226.9|2244.63|2231.63|2238.98|2225.98|37
1621750510000|2021-05-23 06:15:10|2239.99|2226.99|2236.06|2223.06|2239.99|2226.99|2235.85|2222.85|39
1621750520000|2021-05-23 06:15:20|2236.23|2223.23|2236.8|2223.8|2237.98|2224.98|2236.14|2223.14|39
1621750530000|2021-05-23 06:15:30|2236.83|2223.83|2237.02|2224.02|2238.68|2225.68|2236.45|2223.45|36
1621750540000|2021-05-23 06:15:40|2236.92|2223.92|2236.95|2223.95|2238.08|2225.08|2236.34|2223.34|36
1621750550000|2021-05-23 06:15:50|2236.96|2223.96|2235.67|2222.67|2237.48|2224.48|2235.67|2222.67|32
1621750560000|2021-05-23 06:16:00|2235.69|2222.69|2236.07|2223.07|2236.59|2223.59|2235.17|2222.17|39
1621750570000|2021-05-23 06:16:10|2235.89|2222.89|2234.62|2221.62|2237.61|2224.61|2234.62|2221.62|34
1621750580000|2021-05-23 06:16:20|2234.47|2221.47|2232.42|2219.42|2234.63|2221.63|2232.15|2219.15|39
1621750590000|2021-05-23 06:16:30|2232.27|2219.27|2234.68|2221.68|2234.78|2221.78|2231.23|2218.23|38
1621750600000|2021-05-23 06:16:40|2234.74|2221.74|2234.59|2221.59|2235.25|2222.25|2232.94|2219.94|39
1621750610000|2021-05-23 06:16:50|2234.51|2221.51|2234.35|2221.35|2234.94|2221.94|2234.24|2221.24|36
1621750620000|2021-05-23 06:17:00|2234.78|2221.78|2241.53|2228.53|2241.66|2228.66|2234.78|2221.78|38
1621750630000|2021-05-23 06:17:10|2241.67|2228.67|2241.86|2228.86|2242.1|2229.1|2239.34|2226.34|40
1621750640000|2021-05-23 06:17:20|2241.91|2228.91|2242.27|2229.27|2242.69|2229.69|2240.24|2227.24|38
1621750650000|2021-05-23 06:17:30|2242.23|2229.23|2242.24|2229.24|2243.95|2230.95|2240.18|2227.18|38
1621750660000|2021-05-23 06:17:40|2241.99|2228.99|2240.35|2227.35|2242.11|2229.11|2239.21|2226.21|38
1621750670000|2021-05-23 06:17:50|2240.25|2227.25|2241.77|2228.77|2241.77|2228.77|2240.13|2227.13|38
1621750680000|2021-05-23 06:18:00|2241.91|2228.91|2243.09|2230.09|2243.31|2230.31|2241.13|2228.13|37
1621750690000|2021-05-23 06:18:10|2243.19|2230.19|2242.03|2229.03|2243.19|2230.19|2241.88|2228.88|34
1621750700000|2021-05-23 06:18:20|2242.12|2229.12|2240.6|2227.6|2242.33|2229.33|2240.31|2227.31|36
1621750710000|2021-05-23 06:18:30|2240.61|2227.61|2241.19|2228.19|2241.3|2228.3|2239.41|2226.41|37
1621750720000|2021-05-23 06:18:40|2241.18|2228.18|2236.65|2223.65|2241.18|2228.18|2236.65|2223.65|37
1621750730000|2021-05-23 06:18:50|2236.39|2223.39|2235.72|2222.72|2236.56|2223.56|2235.32|2222.32|35
1621750740000|2021-05-23 06:19:00|2235.78|2222.78|2233.61|2220.61|2235.88|2222.88|2233.48|2220.48|39
1621750750000|2021-05-23 06:19:10|2233.59|2220.59|2234.57|2221.57|2235|2222|2233.5|2220.5|36
1621750760000|2021-05-23 06:19:20|2234.35|2221.35|2233.58|2220.58|2234.35|2221.35|2233.24|2220.24|34
1621750770000|2021-05-23 06:19:30|2233.68|2220.68|2235.4|2222.4|2235.43|2222.43|2233.68|2220.68|39
1621750780000|2021-05-23 06:19:40|2235.3|2222.3|2234.16|2221.16|2235.56|2222.56|2234.16|2221.16|35
1621750790000|2021-05-23 06:19:50|2233.95|2220.95|2231.08|2218.08|2234.32|2221.32|2231.08|2218.08|37
1621750800000|2021-05-23 06:20:00|2231.15|2218.15|2234.06|2221.06|2234.44|2221.44|2231.15|2218.15|39
1621750810000|2021-05-23 06:20:10|2234.03|2221.03|2234.44|2221.44|2235.54|2222.54|2234.02|2221.02|37
1621750820000|2021-05-23 06:20:20|2234.45|2221.45|2232.75|2219.75|2234.45|2221.45|2232.73|2219.73|39
1621750830000|2021-05-23 06:20:30|2232.79|2219.79|2231.41|2218.41|2232.88|2219.88|2230.97|2217.97|38
1621750840000|2021-05-23 06:20:40|2231.38|2218.38|2230.7|2217.7|2232.87|2219.87|2230.7|2217.7|35
1621750850000|2021-05-23 06:20:50|2230.59|2217.59|2228.08|2215.08|2230.59|2217.59|2227.66|2214.66|38
1621750860000|2021-05-23 06:21:00|2227.94|2214.94|2224.6|2211.6|2227.94|2214.94|2224.6|2211.6|39
1621750870000|2021-05-23 06:21:10|2224.82|2211.82|2225.01|2212.01|2225.46|2212.46|2224.36|2211.36|38
1621750880000|2021-05-23 06:21:20|2224.91|2211.91|2223.5|2210.5|2224.91|2211.91|2223.13|2210.13|38
1621750890000|2021-05-23 06:21:30|2223.56|2210.56|2224.84|2211.84|2225.22|2212.22|2223.52|2210.52|35
1621750900000|2021-05-23 06:21:40|2224.85|2211.85|2226.54|2213.54|2227.2|2214.2|2224.81|2211.81|36
1621750910000|2021-05-23 06:21:50|2226.5|2213.5|2226.46|2213.46|2226.95|2213.95|2226.02|2213.02|40
1621750920000|2021-05-23 06:22:00|2226.61|2213.61|2226.28|2213.28|2227.27|2214.27|2226.19|2213.19|35
1621750930000|2021-05-23 06:22:10|2226.26|2213.26|2224.65|2211.65|2226.26|2213.26|2224.45|2211.45|37
1621750940000|2021-05-23 06:22:20|2224.66|2211.66|2225.7|2212.7|2226.56|2213.56|2224.53|2211.53|38
1621750950000|2021-05-23 06:22:30|2225.69|2212.69|2224.67|2211.67|2226.49|2213.49|2224.67|2211.67|33
1621750960000|2021-05-23 06:22:40|2224.73|2211.73|2224.64|2211.64|2224.84|2211.84|2224.16|2211.16|36
1621750970000|2021-05-23 06:22:50|2224.57|2211.57|2223.42|2210.42|2224.57|2211.57|2223.42|2210.42|35
1621750980000|2021-05-23 06:23:00|2223.4|2210.4|2223.4|2210.4|2224.24|2211.24|2223.33|2210.33|39
1621750990000|2021-05-23 06:23:10|2223.43|2210.43|2222.95|2209.95|2223.81|2210.81|2222.83|2209.83|38
1621751000000|2021-05-23 06:23:20|2223.07|2210.07|2220.83|2207.83|2223.13|2210.13|2220.77|2207.77|33
1621751010000|2021-05-23 06:23:30|2220.87|2207.87|2220.1|2207.1|2220.91|2207.91|2219.83|2206.83|36
1621751020000|2021-05-23 06:23:40|2220.18|2207.18|2223.19|2210.19|2223.39|2210.39|2220.18|2207.18|38
1621751030000|2021-05-23 06:23:50|2223.18|2210.18|2223.27|2210.27|2223.27|2210.27|2222.14|2209.14|37
1621751040000|2021-05-23 06:24:00|2223.43|2210.43|2224.99|2211.99|2224.99|2211.99|2222.99|2209.99|37
1621751050000|2021-05-23 06:24:10|2225.55|2212.55|2230.35|2217.35|2230.35|2217.35|2225.55|2212.55|38
1621751060000|2021-05-23 06:24:20|2230.33|2217.33|2228.97|2215.97|2230.92|2217.92|2228.75|2215.75|39
1621751070000|2021-05-23 06:24:30|2228.88|2215.88|2226.51|2213.51|2228.88|2215.88|2226.26|2213.26|40
1621751080000|2021-05-23 06:24:40|2226.52|2213.52|2224.21|2211.21|2227.13|2214.13|2224.21|2211.21|36
1621751090000|2021-05-23 06:24:50|2224.22|2211.22|2222.94|2209.94|2224.22|2211.22|2222.88|2209.88|40
1621751100000|2021-05-23 06:25:00|2222.98|2209.98|2220.92|2207.92|2223.48|2210.48|2220.87|2207.87|39
1621751110000|2021-05-23 06:25:10|2220.66|2207.66|2221.14|2208.14|2222.22|2209.22|2220.66|2207.66|34
1621751120000|2021-05-23 06:25:20|2220.87|2207.87|2220.8|2207.8|2221.67|2208.67|2220.43|2207.43|36
1621751130000|2021-05-23 06:25:30|2220.77|2207.77|2220.68|2207.68|2221.85|2208.85|2220.53|2207.53|32
1621751140000|2021-05-23 06:25:40|2220.62|2207.62|2220.28|2207.28|2220.62|2207.62|2220.05|2207.05|38
1621751150000|2021-05-23 06:25:50|2220.27|2207.27|2220.17|2207.17|2220.84|2207.84|2219.93|2206.93|29
1621751160000|2021-05-23 06:26:00|2220.27|2207.27|2220.29|2207.29|2220.29|2207.29|2219.78|2206.78|35
1621751170000|2021-05-23 06:26:10|2220.31|2207.31|2222.79|2209.79|2224.3|2211.3|2220.29|2207.29|37
1621751180000|2021-05-23 06:26:20|2222.64|2209.64|2220.94|2207.94|2222.79|2209.79|2220.9|2207.9|38
1621751190000|2021-05-23 06:26:30|2220.91|2207.91|2222|2209|2223.14|2210.14|2220.8|2207.8|37
1621751200000|2021-05-23 06:26:40|2221.86|2208.86|2221.5|2208.5|2221.88|2208.88|2221.13|2208.13|36
1621751210000|2021-05-23 06:26:50|2221.51|2208.51|2221.16|2208.16|2221.71|2208.71|2221.16|2208.16|35
1621751220000|2021-05-23 06:27:00|2221.04|2208.04|2221.11|2208.11|2221.27|2208.27|2220.69|2207.69|30
1621751230000|2021-05-23 06:27:10|2221.15|2208.15|2221.76|2208.76|2221.91|2208.91|2220.75|2207.75|34
1621751240000|2021-05-23 06:27:20|2221.77|2208.77|2220.3|2207.3|2221.82|2208.82|2219.69|2206.69|38
1621751250000|2021-05-23 06:27:30|2220.14|2207.14|2219.79|2206.79|2221.62|2208.62|2219.45|2206.45|39
1621751260000|2021-05-23 06:27:40|2219.72|2206.72|2218.16|2205.16|2219.81|2206.81|2217.97|2204.97|36
1621751270000|2021-05-23 06:27:50|2218.18|2205.18|2217.81|2204.81|2218.74|2205.74|2217.81|2204.81|39
1621751280000|2021-05-23 06:28:00|2217.79|2204.79|2218.04|2205.04|2218.2|2205.2|2217.68|2204.68|34
1621751290000|2021-05-23 06:28:10|2218|2205|2217.62|2204.62|2218.03|2205.03|2217.59|2204.59|28
1621751300000|2021-05-23 06:28:20|2217.61|2204.61|2217.62|2204.62|2217.83|2204.83|2215.9|2202.9|38
1621751310000|2021-05-23 06:28:30|2217.41|2204.41|2219.96|2206.96|2219.96|2206.96|2217.19|2204.19|34
1621751320000|2021-05-23 06:28:40|2219.8|2206.8|2217.13|2204.13|2219.8|2206.8|2217.08|2204.08|37
1621751330000|2021-05-23 06:28:50|2217.07|2204.07|2217.55|2204.55|2217.55|2204.55|2217.05|2204.05|32
1621751340000|2021-05-23 06:29:00|2217.48|2204.48|2219|2206|2219.11|2206.11|2217.2|2204.2|35
1621751350000|2021-05-23 06:29:10|2218.45|2205.45|2217.15|2204.15|2218.45|2205.45|2217.15|2204.15|37
1621751360000|2021-05-23 06:29:20|2217.13|2204.13|2216.28|2203.28|2217.13|2204.13|2215.87|2202.87|30
1621751370000|2021-05-23 06:29:30|2216.52|2203.52|2216.28|2203.28|2216.95|2203.95|2216.28|2203.28|34
1621751380000|2021-05-23 06:29:40|2216.27|2203.27|2215.93|2202.93|2216.28|2203.28|2215.93|2202.93|30
1621751390000|2021-05-23 06:29:50|2215.89|2202.89|2215.95|2202.95|2216.61|2203.61|2215.7|2202.7|36
1621751400000|2021-05-23 06:30:00|2216.05|2203.05|2214.27|2201.27|2216.06|2203.06|2213.93|2200.93|32
1621751410000|2021-05-23 06:30:10|2214.3|2201.3|2215.66|2202.66|2215.86|2202.86|2214.23|2201.23|39
1621751420000|2021-05-23 06:30:20|2216.03|2203.03|2214.37|2201.37|2216.05|2203.05|2213.98|2200.98|39
1621751430000|2021-05-23 06:30:30|2214.21|2201.21|2211.28|2198.28|2214.25|2201.25|2210.92|2197.92|39
1621751440000|2021-05-23 06:30:40|2211.18|2198.18|2209.79|2196.79|2211.56|2198.56|2209.79|2196.79|37
1621751450000|2021-05-23 06:30:50|2209.55|2196.55|2209.28|2196.28|2209.59|2196.59|2207.89|2194.89|36
1621751460000|2021-05-23 06:31:00|2209.23|2196.23|2208.63|2195.63|2210.4|2197.4|2208.52|2195.52|39
1621751470000|2021-05-23 06:31:10|2208.6|2195.6|2208.61|2195.61|2209.74|2196.74|2208.02|2195.02|38
1621751480000|2021-05-23 06:31:20|2208.72|2195.72|2208.06|2195.06|2208.75|2195.75|2208.04|2195.04|38
1621751490000|2021-05-23 06:31:30|2208.04|2195.04|2207.41|2194.41|2208.54|2195.54|2207.11|2194.11|36
1621751500000|2021-05-23 06:31:40|2208.08|2195.08|2212.23|2199.23|2212.23|2199.23|2208.03|2195.03|40
1621751510000|2021-05-23 06:31:50|2212.65|2199.65|2212.27|2199.27|2214.41|2201.41|2212.27|2199.27|39
1621751520000|2021-05-23 06:32:00|2212.07|2199.07|2221.51|2208.51|2221.67|2208.67|2212.07|2199.07|40
1621751530000|2021-05-23 06:32:10|2221.85|2208.85|2218.67|2205.67|2222.46|2209.46|2218.65|2205.65|40
1621751540000|2021-05-23 06:32:20|2218.76|2205.76|2220.39|2207.39|2220.39|2207.39|2218.11|2205.11|39
1621751550000|2021-05-23 06:32:30|2221|2208|2224.13|2211.13|2224.13|2211.13|2220.71|2207.71|37
1621751560000|2021-05-23 06:32:40|2224.32|2211.32|2223.59|2210.59|2224.32|2211.32|2222.73|2209.73|39
1621751570000|2021-05-23 06:32:50|2224|2211|2226.78|2213.78|2227.07|2214.07|2224|2211|37
1621751580000|2021-05-23 06:33:00|2226.85|2213.85|2227.33|2214.33|2227.33|2214.33|2225.8|2212.8|40
1621751590000|2021-05-23 06:33:10|2227.3|2214.3|2223.87|2210.87|2227.3|2214.3|2223.46|2210.46|38
1621751600000|2021-05-23 06:33:20|2223.84|2210.84|2227.54|2214.54|2227.54|2214.54|2223.84|2210.84|40
1621751610000|2021-05-23 06:33:30|2227.58|2214.58|2228.86|2215.86|2230.16|2217.16|2227.58|2214.58|36
1621751620000|2021-05-23 06:33:40|2228.8|2215.8|2224.15|2211.15|2228.8|2215.8|2223.12|2210.12|38
1621751630000|2021-05-23 06:33:50|2223.72|2210.72|2223.73|2210.73|2224.46|2211.46|2222.94|2209.94|39
1621751640000|2021-05-23 06:34:00|2223.68|2210.68|2223.75|2210.75|2224.37|2211.37|2223.41|2210.41|34
1621751650000|2021-05-23 06:34:10|2223.81|2210.81|2226.96|2213.96|2226.96|2213.96|2223.81|2210.81|35
1621751660000|2021-05-23 06:34:20|2227.24|2214.24|2229.87|2216.87|2230.21|2217.21|2226.7|2213.7|39
1621751670000|2021-05-23 06:34:30|2229.89|2216.89|2228.31|2215.31|2230.63|2217.63|2228.3|2215.3|39
1621751680000|2021-05-23 06:34:40|2228.59|2215.59|2227.2|2214.2|2228.72|2215.72|2226.39|2213.39|39
1621751690000|2021-05-23 06:34:50|2227.28|2214.28|2228.04|2215.04|2228.19|2215.19|2227.24|2214.24|39
1621751700000|2021-05-23 06:35:00|2228.1|2215.1|2229.36|2216.36|2229.55|2216.55|2228.1|2215.1|39
1621751710000|2021-05-23 06:35:10|2229.41|2216.41|2224.59|2211.59|2229.41|2216.41|2224.59|2211.59|36
1621751720000|2021-05-23 06:35:20|2224.21|2211.21|2225.75|2212.75|2225.75|2212.75|2222.23|2209.23|38
1621751730000|2021-05-23 06:35:30|2226.04|2213.04|2222.68|2209.68|2226.38|2213.38|2222.41|2209.41|39
1621751740000|2021-05-23 06:35:40|2222.67|2209.67|2220.06|2207.06|2223.24|2210.24|2220.06|2207.06|35
1621751750000|2021-05-23 06:35:50|2220.05|2207.05|2218.95|2205.95|2220.05|2207.05|2218.5|2205.5|36
1621751760000|2021-05-23 06:36:00|2218.92|2205.92|2218.78|2205.78|2220.07|2207.07|2218.78|2205.78|37
1621751770000|2021-05-23 06:36:10|2218|2205|2218.01|2205.01|2218.29|2205.29|2217.46|2204.46|38
1621751780000|2021-05-23 06:36:20|2217.89|2204.89|2218.35|2205.35|2218.64|2205.64|2217.89|2204.89|36
1621751790000|2021-05-23 06:36:30|2218.12|2205.12|2218.68|2205.68|2219.54|2206.54|2218.12|2205.12|34
1621751800000|2021-05-23 06:36:40|2218.51|2205.51|2219.8|2206.8|2220.66|2207.66|2218.51|2205.51|37
1621751810000|2021-05-23 06:36:50|2219.82|2206.82|2219.24|2206.24|2219.91|2206.91|2218.89|2205.89|31
1621751820000|2021-05-23 06:37:00|2219.09|2206.09|2215.81|2202.81|2219.13|2206.13|2215.39|2202.39|40
1621751830000|2021-05-23 06:37:10|2215.76|2202.76|2214.71|2201.71|2216.92|2203.92|2214.71|2201.71|39
1621751840000|2021-05-23 06:37:20|2214.37|2201.37|2214.48|2201.48|2214.75|2201.75|2213.76|2200.76|39
1621751850000|2021-05-23 06:37:30|2214.06|2201.06|2216.4|2203.4|2216.4|2203.4|2214.06|2201.06|36
1621751860000|2021-05-23 06:37:40|2216.42|2203.42|2211.92|2198.92|2216.42|2203.42|2211.84|2198.84|38
1621751870000|2021-05-23 06:37:50|2211.75|2198.75|2212.29|2199.29|2212.5|2199.5|2211.75|2198.75|35
1621751880000|2021-05-23 06:38:00|2212.14|2199.14|2210.97|2197.97|2212.21|2199.21|2210.29|2197.29|37
1621751890000|2021-05-23 06:38:10|2211|2198|2211.59|2198.59|2211.94|2198.94|2210.46|2197.46|38
1621751900000|2021-05-23 06:38:20|2211.66|2198.66|2211.43|2198.43|2211.8|2198.8|2211.01|2198.01|36
1621751910000|2021-05-23 06:38:30|2211.26|2198.26|2210.01|2197.01|2211.49|2198.49|2209.88|2196.88|36
1621751920000|2021-05-23 06:38:40|2209.67|2196.67|2209.2|2196.2|2210.16|2197.16|2209.2|2196.2|36
1621751930000|2021-05-23 06:38:50|2209.08|2196.08|2210.08|2197.08|2210.08|2197.08|2208.96|2195.96|34
1621751940000|2021-05-23 06:39:00|2210.01|2197.01|2209.16|2196.16|2210.01|2197.01|2207.43|2194.43|35
1621751950000|2021-05-23 06:39:10|2209.02|2196.02|2208.69|2195.69|2209.19|2196.19|2206.4|2193.4|38
1621751960000|2021-05-23 06:39:20|2208.6|2195.6|2213.68|2200.68|2213.68|2200.68|2208.47|2195.47|39
1621751970000|2021-05-23 06:39:30|2214.32|2201.32|2213.04|2200.04|2217.42|2204.42|2213.02|2200.02|38
1621751980000|2021-05-23 06:39:40|2212.73|2199.73|2214.77|2201.77|2215.46|2202.46|2212.73|2199.73|38
1621751990000|2021-05-23 06:39:50|2214.75|2201.75|2213.54|2200.54|2214.86|2201.86|2213.54|2200.54|38
1621752000000|2021-05-23 06:40:00|2213.71|2200.71|2215.71|2202.71|2215.92|2202.92|2213.71|2200.71|36
1621752010000|2021-05-23 06:40:10|2215.44|2202.44|2215.86|2202.86|2216.22|2203.22|2215.11|2202.11|34
1621752020000|2021-05-23 06:40:20|2215.69|2202.69|2214.36|2201.36|2216.05|2203.05|2213.92|2200.92|35
1621752030000|2021-05-23 06:40:30|2214.48|2201.48|2215.42|2202.42|2215.42|2202.42|2214.48|2201.48|33
1621752040000|2021-05-23 06:40:40|2215.45|2202.45|2216.35|2203.35|2216.35|2203.35|2214.99|2201.99|35
1621752050000|2021-05-23 06:40:50|2216.36|2203.36|2217.63|2204.63|2217.74|2204.74|2215.72|2202.72|34
1621752060000|2021-05-23 06:41:00|2217.73|2204.73|2218.22|2205.22|2221.38|2208.38|2217.73|2204.73|40
1621752070000|2021-05-23 06:41:10|2218.06|2205.06|2215.45|2202.45|2218.06|2205.06|2215.26|2202.26|39
1621752080000|2021-05-23 06:41:20|2215.47|2202.47|2216.12|2203.12|2217.81|2204.81|2215.47|2202.47|38
1621752090000|2021-05-23 06:41:30|2216.3|2203.3|2216.63|2203.63|2217.07|2204.07|2216.01|2203.01|34
1621752100000|2021-05-23 06:41:40|2216.64|2203.64|2214.73|2201.73|2216.64|2203.64|2214.2|2201.2|34
1621752110000|2021-05-23 06:41:50|2214.77|2201.77|2216.61|2203.61|2216.75|2203.75|2214.77|2201.77|36
1621752120000|2021-05-23 06:42:00|2216.6|2203.6|2218.67|2205.67|2218.82|2205.82|2216.57|2203.57|35
1621752130000|2021-05-23 06:42:10|2218.65|2205.65|2217.29|2204.29|2220.26|2207.26|2217.29|2204.29|36
1621752140000|2021-05-23 06:42:20|2217.44|2204.44|2217.96|2204.96|2218.13|2205.13|2216.85|2203.85|36
1621752150000|2021-05-23 06:42:30|2217.68|2204.68|2218.5|2205.5|2219.36|2206.36|2217.68|2204.68|34
1621752160000|2021-05-23 06:42:40|2218.2|2205.2|2218.99|2205.99|2219|2206|2217.03|2204.03|36
1621752170000|2021-05-23 06:42:50|2219.03|2206.03|2219.2|2206.2|2219.84|2206.84|2219.03|2206.03|27
1621752180000|2021-05-23 06:43:00|2219.22|2206.22|2216.76|2203.76|2219.22|2206.22|2216.57|2203.57|32
1621752190000|2021-05-23 06:43:10|2215.93|2202.93|2217.52|2204.52|2217.57|2204.57|2215.93|2202.93|36
1621752200000|2021-05-23 06:43:20|2217.21|2204.21|2219.09|2206.09|2219.09|2206.09|2217.01|2204.01|36
1621752210000|2021-05-23 06:43:30|2219.44|2206.44|2218.14|2205.14|2220.07|2207.07|2217.49|2204.49|39
1621752220000|2021-05-23 06:43:40|2218.25|2205.25|2219.91|2206.91|2220.15|2207.15|2218.21|2205.21|36
1621752230000|2021-05-23 06:43:50|2219.89|2206.89|2220.82|2207.82|2220.87|2207.87|2219.79|2206.79|33
1621752240000|2021-05-23 06:44:00|2221.19|2208.19|2218.15|2205.15|2221.19|2208.19|2218.05|2205.05|38
1621752250000|2021-05-23 06:44:10|2218.38|2205.38|2218.94|2205.94|2218.96|2205.96|2217.71|2204.71|36
1621752260000|2021-05-23 06:44:20|2218.93|2205.93|2218.29|2205.29|2219.11|2206.11|2218.06|2205.06|31
1621752270000|2021-05-23 06:44:30|2218.26|2205.26|2215.79|2202.79|2218.29|2205.29|2215.68|2202.68|29
1621752280000|2021-05-23 06:44:40|2215.78|2202.78|2216.58|2203.58|2216.68|2203.68|2215.46|2202.46|32
1621752290000|2021-05-23 06:44:50|2216.6|2203.6|2216.01|2203.01|2217.41|2204.41|2215.62|2202.62|34
1621752300000|2021-05-23 06:45:00|2215.87|2202.87|2212.96|2199.96|2215.87|2202.87|2212.83|2199.83|37
1621752310000|2021-05-23 06:45:10|2212.81|2199.81|2211.8|2198.8|2213.71|2200.71|2211.8|2198.8|40
1621752320000|2021-05-23 06:45:20|2211.79|2198.79|2208.87|2195.87|2211.98|2198.98|2208.34|2195.34|36
1621752330000|2021-05-23 06:45:30|2208.82|2195.82|2207.03|2194.03|2209.21|2196.21|2206.93|2193.93|37
1621752340000|2021-05-23 06:45:40|2206.91|2193.91|2207.42|2194.42|2207.5|2194.5|2205.7|2192.7|37
1621752350000|2021-05-23 06:45:50|2207.59|2194.59|2207.39|2194.39|2209.31|2196.31|2207.11|2194.11|36
1621752360000|2021-05-23 06:46:00|2207.47|2194.47|2209.9|2196.9|2209.9|2196.9|2207.38|2194.38|33
1621752370000|2021-05-23 06:46:10|2209.87|2196.87|2211.31|2198.31|2211.65|2198.65|2209.47|2196.47|38
1621752380000|2021-05-23 06:46:20|2211.35|2198.35|2211.22|2198.22|2211.39|2198.39|2210.15|2197.15|35
1621752390000|2021-05-23 06:46:30|2211.44|2198.44|2212.58|2199.58|2213.23|2200.23|2211.09|2198.09|37
1621752400000|2021-05-23 06:46:40|2212.25|2199.25|2214.41|2201.41|2214.41|2201.41|2212.25|2199.25|35
1621752410000|2021-05-23 06:46:50|2214.44|2201.44|2217.02|2204.02|2217.37|2204.37|2214.36|2201.36|38
1621752420000|2021-05-23 06:47:00|2217.23|2204.23|2216.87|2203.87|2217.5|2204.5|2216.84|2203.84|36
1621752430000|2021-05-23 06:47:10|2216.81|2203.81|2216.42|2203.42|2216.81|2203.81|2216|2203|33
1621752440000|2021-05-23 06:47:20|2216.52|2203.52|2216.06|2203.06|2216.69|2203.69|2215.64|2202.64|37
1621752450000|2021-05-23 06:47:30|2215.87|2202.87|2214.38|2201.38|2215.96|2202.96|2213.93|2200.93|34
1621752460000|2021-05-23 06:47:40|2214.39|2201.39|2215.94|2202.94|2216.19|2203.19|2214.03|2201.03|32
1621752470000|2021-05-23 06:47:50|2215.98|2202.98|2216.81|2203.81|2216.81|2203.81|2215.91|2202.91|27
1621752480000|2021-05-23 06:48:00|2216.86|2203.86|2218.28|2205.28|2218.28|2205.28|2216.71|2203.71|32
1621752490000|2021-05-23 06:48:10|2218.21|2205.21|2221.23|2208.23|2221.23|2208.23|2218.09|2205.09|37
1621752500000|2021-05-23 06:48:20|2221.25|2208.25|2222.64|2209.64|2222.78|2209.78|2220.92|2207.92|39
1621752510000|2021-05-23 06:48:30|2222.66|2209.66|2220.23|2207.23|2223.11|2210.11|2220.19|2207.19|37
1621752520000|2021-05-23 06:48:40|2219.95|2206.95|2219.68|2206.68|2219.95|2206.95|2219.12|2206.12|39
1621752530000|2021-05-23 06:48:50|2219.53|2206.53|2218.76|2205.76|2219.84|2206.84|2218.57|2205.57|37
1621752540000|2021-05-23 06:49:00|2217.86|2204.86|2216.68|2203.68|2217.9|2204.9|2216.24|2203.24|37
1621752550000|2021-05-23 06:49:10|2216.6|2203.6|2216.01|2203.01|2216.74|2203.74|2215.85|2202.85|37
1621752560000|2021-05-23 06:49:20|2215.99|2202.99|2217.53|2204.53|2217.67|2204.67|2215.97|2202.97|32
1621752570000|2021-05-23 06:49:30|2217.43|2204.43|2219.53|2206.53|2219.54|2206.54|2217.43|2204.43|34
1621752580000|2021-05-23 06:49:40|2219.01|2206.01|2218.09|2205.09|2219.26|2206.26|2217.97|2204.97|40
1621752590000|2021-05-23 06:49:50|2218.13|2205.13|2218.19|2205.19|2219.3|2206.3|2218.13|2205.13|31
1621752600000|2021-05-23 06:50:00|2218.21|2205.21|2214.99|2201.99|2218.32|2205.32|2214.99|2201.99|38
1621752610000|2021-05-23 06:50:10|2215.05|2202.05|2215.26|2202.26|2216.22|2203.22|2214.22|2201.22|38
1621752620000|2021-05-23 06:50:20|2215.56|2202.56|2220.18|2207.18|2220.18|2207.18|2215.56|2202.56|37
1621752630000|2021-05-23 06:50:30|2219.89|2206.89|2218.53|2205.53|2220.31|2207.31|2218.33|2205.33|39
1621752640000|2021-05-23 06:50:40|2218.82|2205.82|2219.98|2206.98|2220.51|2207.51|2218.61|2205.61|38
1621752650000|2021-05-23 06:50:50|2220.16|2207.16|2223.5|2210.5|2223.5|2210.5|2220.03|2207.03|38
1621752660000|2021-05-23 06:51:00|2223.81|2210.81|2221.25|2208.25|2223.84|2210.84|2221.17|2208.17|37
1621752670000|2021-05-23 06:51:10|2221.06|2208.06|2221.84|2208.84|2221.96|2208.96|2221.06|2208.06|39
1621752680000|2021-05-23 06:51:20|2221.8|2208.8|2223.05|2210.05|2223.33|2210.33|2221.8|2208.8|32
1621752690000|2021-05-23 06:51:30|2223.15|2210.15|2222.87|2209.87|2223.17|2210.17|2222.67|2209.67|36
1621752700000|2021-05-23 06:51:40|2222.85|2209.85|2223.22|2210.22|2223.91|2210.91|2222.63|2209.63|33
1621752710000|2021-05-23 06:51:50|2223.21|2210.21|2222.59|2209.59|2223.21|2210.21|2221.64|2208.64|33
1621752720000|2021-05-23 06:52:00|2222.6|2209.6|2220.63|2207.63|2222.94|2209.94|2220.63|2207.63|35
1621752730000|2021-05-23 06:52:10|2220.83|2207.83|2218.76|2205.76|2220.87|2207.87|2218.76|2205.76|33
1621752740000|2021-05-23 06:52:20|2218.77|2205.77|2220.01|2207.01|2221.38|2208.38|2218.76|2205.76|36
1621752750000|2021-05-23 06:52:30|2220|2207|2218.05|2205.05|2220.46|2207.46|2218.05|2205.05|32
1621752760000|2021-05-23 06:52:40|2218|2205|2217.37|2204.37|2218.15|2205.15|2215.43|2202.43|39
1621752770000|2021-05-23 06:52:50|2217.59|2204.59|2218.08|2205.08|2218.13|2205.13|2217.55|2204.55|28
1621752780000|2021-05-23 06:53:00|2217.42|2204.42|2217.47|2204.47|2217.83|2204.83|2216.62|2203.62|36
1621752790000|2021-05-23 06:53:10|2217.48|2204.48|2219.22|2206.22|2219.3|2206.3|2217.48|2204.48|35
1621752800000|2021-05-23 06:53:20|2219.08|2206.08|2217.81|2204.81|2219.08|2206.08|2217.32|2204.32|32
1621752810000|2021-05-23 06:53:30|2217.8|2204.8|2216.08|2203.08|2218.5|2205.5|2216.03|2203.03|35
1621752820000|2021-05-23 06:53:40|2216.1|2203.1|2215.98|2202.98|2216.46|2203.46|2215.3|2202.3|32
1621752830000|2021-05-23 06:53:50|2215.82|2202.82|2214.5|2201.5|2215.82|2202.82|2214.21|2201.21|34
1621752840000|2021-05-23 06:54:00|2213.94|2200.94|2214.49|2201.49|2214.59|2201.59|2213.38|2200.38|38
1621752850000|2021-05-23 06:54:10|2213.57|2200.57|2214.72|2201.72|2214.74|2201.74|2212.72|2199.72|38
1621752860000|2021-05-23 06:54:20|2214.95|2201.95|2212.86|2199.86|2215.01|2202.01|2212.86|2199.86|36
1621752870000|2021-05-23 06:54:30|2212.27|2199.27|2211.92|2198.92|2212.46|2199.46|2211.92|2198.92|30
1621752880000|2021-05-23 06:54:40|2212.07|2199.07|2212.42|2199.42|2212.42|2199.42|2211.28|2198.28|29
1621752890000|2021-05-23 06:54:50|2212.39|2199.39|2211.85|2198.85|2212.42|2199.42|2211.56|2198.56|28
1621752900000|2021-05-23 06:55:00|2211.41|2198.41|2210.41|2197.41|2211.46|2198.46|2209.65|2196.65|35
1621752910000|2021-05-23 06:55:10|2210.47|2197.47|2209.63|2196.63|2211.61|2198.61|2209.62|2196.62|37
1621752920000|2021-05-23 06:55:20|2209.62|2196.62|2209.09|2196.09|2209.67|2196.67|2208.81|2195.81|33
1621752930000|2021-05-23 06:55:30|2209.08|2196.08|2214.09|2201.09|2214.09|2201.09|2208.96|2195.96|39
1621752940000|2021-05-23 06:55:40|2213.87|2200.87|2211.6|2198.6|2213.87|2200.87|2211.38|2198.38|38
1621752950000|2021-05-23 06:55:50|2211.89|2198.89|2209.64|2196.64|2211.89|2198.89|2209.37|2196.37|39
1621752960000|2021-05-23 06:56:00|2209.7|2196.7|2211.37|2198.37|2211.52|2198.52|2209.68|2196.68|35
1621752970000|2021-05-23 06:56:10|2211.24|2198.24|2209.76|2196.76|2211.24|2198.24|2209.24|2196.24|37
1621752980000|2021-05-23 06:56:20|2210.09|2197.09|2209.02|2196.02|2210.13|2197.13|2208.42|2195.42|37
1621752990000|2021-05-23 06:56:30|2208.8|2195.8|2208.36|2195.36|2208.88|2195.88|2207.98|2194.98|34
1621753000000|2021-05-23 06:56:40|2208.35|2195.35|2206.57|2193.57|2208.61|2195.61|2206.34|2193.34|34
1621753010000|2021-05-23 06:56:50|2206.42|2193.42|2204.81|2191.81|2206.42|2193.42|2204.69|2191.69|31
1621753020000|2021-05-23 06:57:00|2204.9|2191.9|2203.73|2190.73|2204.9|2191.9|2201.63|2188.63|39
1621753030000|2021-05-23 06:57:10|2203.89|2190.89|2203.99|2190.99|2204.33|2191.33|2203.58|2190.58|38
1621753040000|2021-05-23 06:57:20|2204.19|2191.19|2203.6|2190.6|2205.31|2192.31|2203.6|2190.6|36
1621753050000|2021-05-23 06:57:30|2203.59|2190.59|2202.08|2189.08|2203.72|2190.72|2201.22|2188.22|37
1621753060000|2021-05-23 06:57:40|2202.01|2189.01|2201.87|2188.87|2202.47|2189.47|2201.55|2188.55|37
1621753070000|2021-05-23 06:57:50|2202.15|2189.15|2203.94|2190.94|2203.94|2190.94|2202.15|2189.15|36
1621753080000|2021-05-23 06:58:00|2204|2191|2213.04|2200.04|2213.04|2200.04|2203.98|2190.98|37
1621753090000|2021-05-23 06:58:10|2213.23|2200.23|2216.04|2203.04|2216.29|2203.29|2213.23|2200.23|40
1621753100000|2021-05-23 06:58:20|2216.02|2203.02|2213.18|2200.18|2216.02|2203.02|2213.18|2200.18|40
1621753110000|2021-05-23 06:58:30|2213|2200|2213.55|2200.55|2213.61|2200.61|2210.26|2197.26|38
1621753120000|2021-05-23 06:58:40|2213.03|2200.03|2214.78|2201.78|2214.78|2201.78|2211.63|2198.63|35
1621753130000|2021-05-23 06:58:50|2214.98|2201.98|2215.86|2202.86|2216.37|2203.37|2214.82|2201.82|39
1621753140000|2021-05-23 06:59:00|2215.8|2202.8|2216.91|2203.91|2217.47|2204.47|2214.95|2201.95|38
1621753150000|2021-05-23 06:59:10|2216.78|2203.78|2220.85|2207.85|2220.85|2207.85|2216.78|2203.78|37
1621753160000|2021-05-23 06:59:20|2221.19|2208.19|2220.8|2207.8|2222.56|2209.56|2220.63|2207.63|36
1621753170000|2021-05-23 06:59:30|2220.93|2207.93|2222.33|2209.33|2222.33|2209.33|2220.58|2207.58|37
1621753180000|2021-05-23 06:59:40|2222.35|2209.35|2221.41|2208.41|2222.68|2209.68|2221.38|2208.38|39
1621753190000|2021-05-23 06:59:50|2221.39|2208.39|2221.38|2208.38|2221.72|2208.72|2220.66|2207.66|35
1621753200000|2021-05-23 07:00:00|2221.41|2208.41|2219.53|2206.53|2221.55|2208.55|2219.41|2206.41|37
1621753210000|2021-05-23 07:00:10|2219.16|2206.16|2219.15|2206.15|2219.16|2206.16|2217.26|2204.26|37
1621753220000|2021-05-23 07:00:20|2219.3|2206.3|2210.29|2197.29|2219.3|2206.3|2210.29|2197.29|39
1621753230000|2021-05-23 07:00:30|2210.39|2197.39|2208.94|2195.94|2212.54|2199.54|2208.72|2195.72|40
1621753240000|2021-05-23 07:00:40|2208.75|2195.75|2209.01|2196.01|2209.51|2196.51|2207.28|2194.28|39
1621753250000|2021-05-23 07:00:50|2208.97|2195.97|2207.64|2194.64|2209.28|2196.28|2207.64|2194.64|38
1621753260000|2021-05-23 07:01:00|2207.83|2194.83|2204.27|2191.27|2208.41|2195.41|2203.73|2190.73|38
1621753270000|2021-05-23 07:01:10|2204.31|2191.31|2207|2194|2208.3|2195.3|2204.31|2191.31|38
1621753280000|2021-05-23 07:01:20|2207.07|2194.07|2205.67|2192.67|2208.21|2195.21|2205.27|2192.27|38
1621753290000|2021-05-23 07:01:30|2206.11|2193.11|2207.45|2194.45|2209.63|2196.63|2205.97|2192.97|40
1621753300000|2021-05-23 07:01:40|2207.36|2194.36|2206.83|2193.83|2207.42|2194.42|2205.94|2192.94|36
1621753310000|2021-05-23 07:01:50|2207.11|2194.11|2207.17|2194.17|2208.37|2195.37|2206.89|2193.89|36
1621753320000|2021-05-23 07:02:00|2207.12|2194.12|2207.95|2194.95|2209.56|2196.56|2206.98|2193.98|35
1621753330000|2021-05-23 07:02:10|2207.37|2194.37|2205.08|2192.08|2207.59|2194.59|2205.08|2192.08|38
1621753340000|2021-05-23 07:02:20|2205.04|2192.04|2205.81|2192.81|2205.96|2192.96|2204.67|2191.67|37
1621753350000|2021-05-23 07:02:30|2205.76|2192.76|2206.02|2193.02|2207|2194|2205.6|2192.6|35
1621753360000|2021-05-23 07:02:40|2206.11|2193.11|2209.04|2196.04|2209.19|2196.19|2206.11|2193.11|40
1621753370000|2021-05-23 07:02:50|2209.26|2196.26|2207.12|2194.12|2209.26|2196.26|2206.73|2193.73|37
1621753380000|2021-05-23 07:03:00|2207.24|2194.24|2207.49|2194.49|2207.9|2194.9|2207.07|2194.07|33
1621753390000|2021-05-23 07:03:10|2207.54|2194.54|2207.08|2194.08|2207.57|2194.57|2207.08|2194.08|30
1621753400000|2021-05-23 07:03:20|2207.09|2194.09|2210.42|2197.42|2210.68|2197.68|2206.46|2193.46|32
1621753410000|2021-05-23 07:03:30|2210.48|2197.48|2211.12|2198.12|2212.28|2199.28|2210|2197|35
1621753420000|2021-05-23 07:03:40|2211.01|2198.01|2212.76|2199.76|2212.76|2199.76|2211.01|2198.01|37
1621753430000|2021-05-23 07:03:50|2212.78|2199.78|2212.47|2199.47|2213.99|2200.99|2212.47|2199.47|33
1621753440000|2021-05-23 07:04:00|2212.48|2199.48|2212.5|2199.5|2212.5|2199.5|2211.45|2198.45|35
1621753450000|2021-05-23 07:04:10|2212.58|2199.58|2215.63|2202.63|2215.63|2202.63|2212.58|2199.58|38
1621753460000|2021-05-23 07:04:20|2216.03|2203.03|2215.79|2202.79|2216.46|2203.46|2214.94|2201.94|39
1621753470000|2021-05-23 07:04:30|2215.77|2202.77|2216.21|2203.21|2216.45|2203.45|2215.6|2202.6|34
1621753480000|2021-05-23 07:04:40|2215.85|2202.85|2214.7|2201.7|2215.85|2202.85|2214.2|2201.2|35
1621753490000|2021-05-23 07:04:50|2214.69|2201.69|2216.04|2203.04|2216.11|2203.11|2214.57|2201.57|31
1621753500000|2021-05-23 07:05:00|2215.8|2202.8|2215.3|2202.3|2215.8|2202.8|2214.63|2201.63|38
1621753510000|2021-05-23 07:05:10|2215.52|2202.52|2219.26|2206.26|2219.29|2206.29|2215.52|2202.52|37
1621753520000|2021-05-23 07:05:20|2219.14|2206.14|2218.05|2205.05|2219.86|2206.86|2218.02|2205.02|39
1621753530000|2021-05-23 07:05:30|2218.07|2205.07|2218.65|2205.65|2219.11|2206.11|2218.05|2205.05|34
1621753540000|2021-05-23 07:05:40|2218.7|2205.7|2219.37|2206.37|2219.41|2206.41|2218.64|2205.64|35
1621753550000|2021-05-23 07:05:50|2219.38|2206.38|2220.87|2207.87|2220.87|2207.87|2219.31|2206.31|36
1621753560000|2021-05-23 07:06:00|2221.15|2208.15|2222.49|2209.49|2224.01|2211.01|2221.15|2208.15|37
1621753570000|2021-05-23 07:06:10|2222.29|2209.29|2223.23|2210.23|2223.38|2210.38|2222.13|2209.13|36
1621753580000|2021-05-23 07:06:20|2223.24|2210.24|2222.98|2209.98|2223.25|2210.25|2221.93|2208.93|33
1621753590000|2021-05-23 07:06:30|2222.78|2209.78|2223.43|2210.43|2223.74|2210.74|2222.78|2209.78|27
1621753600000|2021-05-23 07:06:40|2223.91|2210.91|2225.16|2212.16|2225.16|2212.16|2223.84|2210.84|35
1621753610000|2021-05-23 07:06:50|2225.17|2212.17|2226.11|2213.11|2226.17|2213.17|2225.03|2212.03|33
1621753620000|2021-05-23 07:07:00|2226.16|2213.16|2224.76|2211.76|2226.24|2213.24|2224.28|2211.28|36
1621753630000|2021-05-23 07:07:10|2224.68|2211.68|2224.72|2211.72|2224.89|2211.89|2224.67|2211.67|23
1621753640000|2021-05-23 07:07:20|2224.71|2211.71|2223.25|2210.25|2224.84|2211.84|2223.25|2210.25|27
1621753650000|2021-05-23 07:07:30|2223.37|2210.37|2224.58|2211.58|2224.58|2211.58|2223.36|2210.36|37
1621753660000|2021-05-23 07:07:40|2224.64|2211.64|2224.12|2211.12|2224.81|2211.81|2224.06|2211.06|31
1621753670000|2021-05-23 07:07:50|2223.98|2210.98|2223.1|2210.1|2224.03|2211.03|2222.91|2209.91|35
1621753680000|2021-05-23 07:08:00|2223.19|2210.19|2224.38|2211.38|2224.38|2211.38|2222.99|2209.99|29
1621753690000|2021-05-23 07:08:10|2224.37|2211.37|2224.81|2211.81|2224.89|2211.89|2224.26|2211.26|35
1621753700000|2021-05-23 07:08:20|2224.92|2211.92|2224.6|2211.6|2224.92|2211.92|2223.88|2210.88|32
1621753710000|2021-05-23 07:08:30|2224.62|2211.62|2223.44|2210.44|2225|2212|2222.89|2209.89|33
1621753720000|2021-05-23 07:08:40|2223.45|2210.45|2223.85|2210.85|2224.64|2211.64|2223.45|2210.45|33
1621753730000|2021-05-23 07:08:50|2223.94|2210.94|2223.16|2210.16|2224.06|2211.06|2223.14|2210.14|29
1621753740000|2021-05-23 07:09:00|2223.25|2210.25|2224.44|2211.44|2224.44|2211.44|2223.09|2210.09|26
1621753750000|2021-05-23 07:09:10|2224.38|2211.38|2225|2212|2225.55|2212.55|2224.38|2211.38|37
1621753760000|2021-05-23 07:09:20|2224.96|2211.96|2225.6|2212.6|2225.75|2212.75|2224.96|2211.96|36
1621753770000|2021-05-23 07:09:30|2225.62|2212.62|2224.35|2211.35|2225.62|2212.62|2223.95|2210.95|37
1621753780000|2021-05-23 07:09:40|2224.4|2211.4|2225.8|2212.8|2226.41|2213.41|2224.4|2211.4|33
1621753790000|2021-05-23 07:09:50|2225.88|2212.88|2225.39|2212.39|2226.3|2213.3|2224.92|2211.92|31
1621753800000|2021-05-23 07:10:00|2225.48|2212.48|2222.43|2209.43|2225.55|2212.55|2222.33|2209.33|35
1621753810000|2021-05-23 07:10:10|2222.41|2209.41|2224.09|2211.09|2224.13|2211.13|2222|2209|34
1621753820000|2021-05-23 07:10:20|2223.99|2210.99|2222.34|2209.34|2224.36|2211.36|2222.27|2209.27|32
1621753830000|2021-05-23 07:10:30|2222.36|2209.36|2222.45|2209.45|2222.45|2209.45|2222.21|2209.21|28
1621753840000|2021-05-23 07:10:40|2222.48|2209.48|2221.72|2208.72|2222.54|2209.54|2221.63|2208.63|29
1621753850000|2021-05-23 07:10:50|2221.69|2208.69|2220.9|2207.9|2221.74|2208.74|2220.86|2207.86|33
1621753860000|2021-05-23 07:11:00|2220.73|2207.73|2220.26|2207.26|2220.75|2207.75|2218.57|2205.57|33
1621753870000|2021-05-23 07:11:10|2220.24|2207.24|2218.01|2205.01|2221.42|2208.42|2217.74|2204.74|39
1621753880000|2021-05-23 07:11:20|2217.99|2204.99|2214.83|2201.83|2218.16|2205.16|2214.79|2201.79|36
1621753890000|2021-05-23 07:11:30|2214.85|2201.85|2215.6|2202.6|2216.19|2203.19|2214.81|2201.81|37
1621753900000|2021-05-23 07:11:40|2215.56|2202.56|2217.59|2204.59|2218.17|2205.17|2215.36|2202.36|38
1621753910000|2021-05-23 07:11:50|2217.63|2204.63|2219.55|2206.55|2219.63|2206.63|2217.53|2204.53|39
1621753920000|2021-05-23 07:12:00|2219.56|2206.56|2220.33|2207.33|2220.4|2207.4|2219.49|2206.49|33
1621753930000|2021-05-23 07:12:10|2220.19|2207.19|2220.96|2207.96|2221|2208|2219.85|2206.85|33
1621753940000|2021-05-23 07:12:20|2220.95|2207.95|2219.21|2206.21|2220.95|2207.95|2219.21|2206.21|32
1621753950000|2021-05-23 07:12:30|2219.19|2206.19|2219.01|2206.01|2219.91|2206.91|2219.01|2206.01|30
1621753960000|2021-05-23 07:12:40|2218.92|2205.92|2216.39|2203.39|2218.92|2205.92|2216.26|2203.26|33
1621753970000|2021-05-23 07:12:50|2216.4|2203.4|2216.1|2203.1|2216.68|2203.68|2216.1|2203.1|38
1621753980000|2021-05-23 07:13:00|2216.07|2203.07|2216.85|2203.85|2216.9|2203.9|2215.92|2202.92|31
1621753990000|2021-05-23 07:13:10|2216.86|2203.86|2218.68|2205.68|2218.94|2205.94|2216.5|2203.5|36
1621754000000|2021-05-23 07:13:20|2218.39|2205.39|2217.75|2204.75|2220.53|2207.53|2217.75|2204.75|34
1621754010000|2021-05-23 07:13:30|2217.77|2204.77|2216.57|2203.57|2218.03|2205.03|2216.46|2203.46|35
1621754020000|2021-05-23 07:13:40|2216.59|2203.59|2216.69|2203.69|2217.23|2204.23|2215.78|2202.78|37
1621754030000|2021-05-23 07:13:50|2216.53|2203.53|2215.62|2202.62|2216.63|2203.63|2215.44|2202.44|32
1621754040000|2021-05-23 07:14:00|2215.47|2202.47|2216.26|2203.26|2217.25|2204.25|2214.79|2201.79|37
1621754050000|2021-05-23 07:14:10|2216.33|2203.33|2216.21|2203.21|2216.44|2203.44|2215.26|2202.26|34
1621754060000|2021-05-23 07:14:20|2216.17|2203.17|2215.42|2202.42|2216.23|2203.23|2215.42|2202.42|34
1621754070000|2021-05-23 07:14:30|2215.3|2202.3|2215.69|2202.69|2216.56|2203.56|2215.15|2202.15|36
1621754080000|2021-05-23 07:14:40|2215.59|2202.59|2213.44|2200.44|2215.61|2202.61|2213.36|2200.36|33
1621754090000|2021-05-23 07:14:50|2213.61|2200.61|2213.82|2200.82|2213.99|2200.99|2213.06|2200.06|35
1621754100000|2021-05-23 07:15:00|2213.75|2200.75|2211.62|2198.62|2213.85|2200.85|2211.51|2198.51|35
1621754110000|2021-05-23 07:15:10|2211.71|2198.71|2208.43|2195.43|2211.81|2198.81|2208.2|2195.2|32
1621754120000|2021-05-23 07:15:20|2208.38|2195.38|2207|2194|2208.38|2195.38|2207|2194|33
1621754130000|2021-05-23 07:15:30|2207.12|2194.12|2207.28|2194.28|2207.29|2194.29|2206.61|2193.61|38
1621754140000|2021-05-23 07:15:40|2207.29|2194.29|2207.52|2194.52|2209.34|2196.34|2207.29|2194.29|36
1621754150000|2021-05-23 07:15:50|2207.51|2194.51|2208.38|2195.38|2208.63|2195.63|2207.32|2194.32|36
1621754160000|2021-05-23 07:16:00|2208.28|2195.28|2206.58|2193.58|2208.28|2195.28|2206.54|2193.54|38
1621754170000|2021-05-23 07:16:10|2206.59|2193.59|2206.06|2193.06|2206.59|2193.59|2205.89|2192.89|35
1621754180000|2021-05-23 07:16:20|2206.17|2193.17|2203.66|2190.66|2206.17|2193.17|2203.66|2190.66|35
1621754190000|2021-05-23 07:16:30|2203.47|2190.47|2202.76|2189.76|2203.55|2190.55|2202.59|2189.59|37
1621754200000|2021-05-23 07:16:40|2202.91|2189.91|2200.4|2187.4|2202.91|2189.91|2200.3|2187.3|38
1621754210000|2021-05-23 07:16:50|2200.81|2187.81|2200.59|2187.59|2201.37|2188.37|2200.27|2187.27|37
1621754220000|2021-05-23 07:17:00|2200.24|2187.24|2198.54|2185.54|2200.24|2187.24|2196.11|2183.11|39
1621754230000|2021-05-23 07:17:10|2198.46|2185.46|2199.55|2186.55|2201.04|2188.04|2198.46|2185.46|40
1621754240000|2021-05-23 07:17:20|2199.28|2186.28|2196.38|2183.38|2199.28|2186.28|2196.18|2183.18|38
1621754250000|2021-05-23 07:17:30|2196.35|2183.35|2195.06|2182.06|2196.35|2183.35|2195.05|2182.05|37
1621754260000|2021-05-23 07:17:40|2195.03|2182.03|2195.27|2182.27|2195.33|2182.33|2193.99|2180.99|40
1621754270000|2021-05-23 07:17:50|2195.17|2182.17|2196.09|2183.09|2196.11|2183.11|2194.84|2181.84|38
1621754280000|2021-05-23 07:18:00|2196.16|2183.16|2199.72|2186.72|2200.38|2187.38|2196.16|2183.16|40
1621754290000|2021-05-23 07:18:10|2199.66|2186.66|2196.61|2183.61|2199.68|2186.68|2196.49|2183.49|39
1621754300000|2021-05-23 07:18:20|2196.41|2183.41|2194.78|2181.78|2196.41|2183.41|2194.67|2181.67|34
1621754310000|2021-05-23 07:18:30|2194.81|2181.81|2193.56|2180.56|2194.81|2181.81|2192.86|2179.86|36
1621754320000|2021-05-23 07:18:40|2193.58|2180.58|2190.15|2177.15|2193.66|2180.66|2190.15|2177.15|38
1621754330000|2021-05-23 07:18:50|2189.38|2176.38|2191.39|2178.39|2193.04|2180.04|2189.38|2176.38|38
1621754340000|2021-05-23 07:19:00|2191.21|2178.21|2184.76|2171.76|2191.21|2178.21|2184.76|2171.76|39
1621754350000|2021-05-23 07:19:10|2184.69|2171.69|2183.21|2170.21|2184.94|2171.94|2182.35|2169.35|38
1621754360000|2021-05-23 07:19:20|2183.23|2170.23|2181.65|2168.65|2183.23|2170.23|2181.15|2168.15|40
1621754370000|2021-05-23 07:19:30|2181.54|2168.54|2179.58|2166.58|2181.54|2168.54|2179.41|2166.41|40
1621754380000|2021-05-23 07:19:40|2179.67|2166.67|2182.45|2169.45|2184.03|2171.03|2179.52|2166.52|40
1621754390000|2021-05-23 07:19:50|2182.41|2169.41|2181.02|2168.02|2182.58|2169.58|2181.02|2168.02|36
1621754400000|2021-05-23 07:20:00|2181.08|2168.08|2185.9|2172.9|2185.9|2172.9|2181.08|2168.08|37
1621754410000|2021-05-23 07:20:10|2186.35|2173.35|2188.99|2175.99|2189.2|2176.2|2186.35|2173.35|37
1621754420000|2021-05-23 07:20:20|2189.06|2176.06|2186.82|2173.82|2189.32|2176.32|2186.79|2173.79|39
1621754430000|2021-05-23 07:20:30|2186.81|2173.81|2182.67|2169.67|2186.81|2173.81|2182.67|2169.67|39
1621754440000|2021-05-23 07:20:40|2182.82|2169.82|2180.26|2167.26|2182.82|2169.82|2180.21|2167.21|37
1621754450000|2021-05-23 07:20:50|2180.16|2167.16|2178.15|2165.15|2180.68|2167.68|2177.99|2164.99|38
1621754460000|2021-05-23 07:21:00|2178.08|2165.08|2180.95|2167.95|2180.95|2167.95|2178.08|2165.08|37
1621754470000|2021-05-23 07:21:10|2180.65|2167.65|2179.55|2166.55|2180.65|2167.65|2178.82|2165.82|40
1621754480000|2021-05-23 07:21:20|2179.56|2166.56|2178.11|2165.11|2180.64|2167.64|2174.23|2161.23|39
1621754490000|2021-05-23 07:21:30|2178.06|2165.06|2180.05|2167.05|2180.71|2167.71|2177.1|2164.1|40
1621754500000|2021-05-23 07:21:40|2179.73|2166.73|2179.62|2166.62|2180.16|2167.16|2178.38|2165.38|39
1621754510000|2021-05-23 07:21:50|2179.59|2166.59|2183.04|2170.04|2183.1|2170.1|2179.59|2166.59|40
1621754520000|2021-05-23 07:22:00|2183.23|2170.23|2178.87|2165.87|2183.34|2170.34|2178.74|2165.74|35
1621754530000|2021-05-23 07:22:10|2178.56|2165.56|2179.42|2166.42|2179.66|2166.66|2178.09|2165.09|36
1621754540000|2021-05-23 07:22:20|2179.62|2166.62|2178.98|2165.98|2181.5|2168.5|2178.93|2165.93|39
1621754550000|2021-05-23 07:22:30|2179.02|2166.02|2178.2|2165.2|2179.03|2166.03|2177.54|2164.54|34
1621754560000|2021-05-23 07:22:40|2178.37|2165.37|2174.89|2161.89|2178.37|2165.37|2172.32|2159.32|40
1621754570000|2021-05-23 07:22:50|2175.63|2162.63|2177.55|2164.55|2177.97|2164.97|2175.63|2162.63|38
1621754580000|2021-05-23 07:23:00|2177.56|2164.56|2172.74|2159.74|2179.15|2166.15|2172.6|2159.6|36
1621754590000|2021-05-23 07:23:10|2172.72|2159.72|2173.24|2160.24|2173.42|2160.42|2172.66|2159.66|35
1621754600000|2021-05-23 07:23:20|2173.31|2160.31|2173.59|2160.59|2173.65|2160.65|2172.69|2159.69|38
1621754610000|2021-05-23 07:23:30|2173.6|2160.6|2172.88|2159.88|2173.84|2160.84|2172.85|2159.85|38
1621754620000|2021-05-23 07:23:40|2172.87|2159.87|2172.73|2159.73|2172.95|2159.95|2172.15|2159.15|37
1621754630000|2021-05-23 07:23:50|2172.85|2159.85|2174.2|2161.2|2174.2|2161.2|2172.48|2159.48|33
1621754640000|2021-05-23 07:24:00|2174.28|2161.28|2176.15|2163.15|2177.25|2164.25|2174.28|2161.28|38
1621754650000|2021-05-23 07:24:10|2176.21|2163.21|2171.18|2158.18|2176.21|2163.21|2171.16|2158.16|40
1621754660000|2021-05-23 07:24:20|2171.28|2158.28|2171.24|2158.24|2171.42|2158.42|2170.49|2157.49|33
1621754670000|2021-05-23 07:24:30|2171.39|2158.39|2171.16|2158.16|2172.41|2159.41|2170.79|2157.79|37
1621754680000|2021-05-23 07:24:40|2171.14|2158.14|2171.52|2158.52|2172.1|2159.1|2170.66|2157.66|38
1621754690000|2021-05-23 07:24:50|2171.71|2158.71|2172.48|2159.48|2172.74|2159.74|2171.21|2158.21|38
1621754700000|2021-05-23 07:25:00|2172.84|2159.84|2177.44|2164.44|2177.72|2164.72|2172.84|2159.84|39
1621754710000|2021-05-23 07:25:10|2177.33|2164.33|2173.84|2160.84|2177.33|2164.33|2173.32|2160.32|39
1621754720000|2021-05-23 07:25:20|2173.78|2160.78|2171.25|2158.25|2173.78|2160.78|2171.2|2158.2|40
1621754730000|2021-05-23 07:25:30|2171.44|2158.44|2173.67|2160.67|2173.8|2160.8|2171.44|2158.44|39
1621754740000|2021-05-23 07:25:40|2173.69|2160.69|2175.3|2162.3|2176.69|2163.69|2173.69|2160.69|40
1621754750000|2021-05-23 07:25:50|2175.02|2162.02|2173.86|2160.86|2175.02|2162.02|2173.12|2160.12|40
1621754760000|2021-05-23 07:26:00|2173.34|2160.34|2171.88|2158.88|2173.6|2160.6|2171.24|2158.24|30
1621754770000|2021-05-23 07:26:10|2171.9|2158.9|2176.18|2163.18|2176.18|2163.18|2171.83|2158.83|36
1621754780000|2021-05-23 07:26:20|2175.96|2162.96|2175.61|2162.61|2176.48|2163.48|2174.23|2161.23|38
1621754790000|2021-05-23 07:26:30|2175.44|2162.44|2177.46|2164.46|2178.43|2165.43|2174.64|2161.64|38
1621754800000|2021-05-23 07:26:40|2177.29|2164.29|2179.72|2166.72|2179.76|2166.76|2177.29|2164.29|40
1621754810000|2021-05-23 07:26:50|2179.64|2166.64|2180.9|2167.9|2181.92|2168.92|2179.64|2166.64|36
1621754820000|2021-05-23 07:27:00|2181.86|2168.86|2178.26|2165.26|2181.86|2168.86|2178.26|2165.26|36
1621754830000|2021-05-23 07:27:10|2178.34|2165.34|2180.74|2167.74|2180.74|2167.74|2178.16|2165.16|36
1621754840000|2021-05-23 07:27:20|2180.85|2167.85|2180.32|2167.32|2182.04|2169.04|2180.32|2167.32|37
1621754850000|2021-05-23 07:27:30|2180.4|2167.4|2184.3|2171.3|2184.3|2171.3|2180.4|2167.4|39
1621754860000|2021-05-23 07:27:40|2184.34|2171.34|2185.33|2172.33|2186.89|2173.89|2184.34|2171.34|39
1621754870000|2021-05-23 07:27:50|2185.35|2172.35|2185.59|2172.59|2186.37|2173.37|2185.25|2172.25|38
1621754880000|2021-05-23 07:28:00|2185.63|2172.63|2184.88|2171.88|2185.8|2172.8|2183.23|2170.23|39
1621754890000|2021-05-23 07:28:10|2184.91|2171.91|2184.98|2171.98|2186.22|2173.22|2183.99|2170.99|35
1621754900000|2021-05-23 07:28:20|2184.9|2171.9|2186.41|2173.41|2187.72|2174.72|2184.5|2171.5|39
1621754910000|2021-05-23 07:28:30|2186.54|2173.54|2185.59|2172.59|2186.78|2173.78|2185.2|2172.2|37
1621754920000|2021-05-23 07:28:40|2185.4|2172.4|2182.98|2169.98|2185.4|2172.4|2181.92|2168.92|36
1621754930000|2021-05-23 07:28:50|2182.58|2169.58|2180.94|2167.94|2183.33|2170.33|2180.94|2167.94|36
1621754940000|2021-05-23 07:29:00|2180.98|2167.98|2182.34|2169.34|2182.59|2169.59|2180.98|2167.98|36
1621754950000|2021-05-23 07:29:10|2182.27|2169.27|2183.85|2170.85|2183.85|2170.85|2181.86|2168.86|31
1621754960000|2021-05-23 07:29:20|2183.91|2170.91|2184.47|2171.47|2184.89|2171.89|2183.44|2170.44|36
1621754970000|2021-05-23 07:29:30|2184.5|2171.5|2183.15|2170.15|2184.77|2171.77|2182.88|2169.88|37
1621754980000|2021-05-23 07:29:40|2183.11|2170.11|2188.16|2175.16|2188.16|2175.16|2183.11|2170.11|40
1621754990000|2021-05-23 07:29:50|2188.2|2175.2|2184.86|2171.86|2188.2|2175.2|2184.31|2171.31|39
1621755000000|2021-05-23 07:30:00|2185.03|2172.03|2187.14|2174.14|2187.66|2174.66|2185.03|2172.03|40
1621755010000|2021-05-23 07:30:10|2187.36|2174.36|2190.88|2177.88|2190.98|2177.98|2187.34|2174.34|38
1621755020000|2021-05-23 07:30:20|2190.76|2177.76|2187.15|2174.15|2190.76|2177.76|2187.01|2174.01|40
1621755030000|2021-05-23 07:30:30|2187.18|2174.18|2189.91|2176.91|2190.1|2177.1|2187.18|2174.18|38
1621755040000|2021-05-23 07:30:40|2189.85|2176.85|2191.72|2178.72|2191.95|2178.95|2189.85|2176.85|40
1621755050000|2021-05-23 07:30:50|2191.63|2178.63|2187.92|2174.92|2191.66|2178.66|2187.88|2174.88|39
1621755060000|2021-05-23 07:31:00|2187.97|2174.97|2189.79|2176.79|2189.85|2176.85|2187.7|2174.7|36
1621755070000|2021-05-23 07:31:10|2189.78|2176.78|2189.77|2176.77|2190.03|2177.03|2189.39|2176.39|36
1621755080000|2021-05-23 07:31:20|2189.65|2176.65|2189.36|2176.36|2190.11|2177.11|2189.26|2176.26|35
1621755090000|2021-05-23 07:31:30|2189.5|2176.5|2187.41|2174.41|2189.71|2176.71|2187.27|2174.27|38
1621755100000|2021-05-23 07:31:40|2187.3|2174.3|2189.21|2176.21|2190.37|2177.37|2187.3|2174.3|31
1621755110000|2021-05-23 07:31:50|2189.06|2176.06|2188.68|2175.68|2189.06|2176.06|2188.04|2175.04|32
1621755120000|2021-05-23 07:32:00|2188.66|2175.66|2186.01|2173.01|2188.66|2175.66|2185.33|2172.33|34
1621755130000|2021-05-23 07:32:10|2185.9|2172.9|2184.9|2171.9|2186.39|2173.39|2184.9|2171.9|32
1621755140000|2021-05-23 07:32:20|2184.66|2171.66|2180.98|2167.98|2185.28|2172.28|2180.93|2167.93|35
1621755150000|2021-05-23 07:32:30|2180.89|2167.89|2176.74|2163.74|2183.26|2170.26|2176.72|2163.72|40
1621755160000|2021-05-23 07:32:40|2176.75|2163.75|2177.49|2164.49|2177.49|2164.49|2176.75|2163.75|37
1621755170000|2021-05-23 07:32:50|2177.54|2164.54|2173.84|2160.84|2178.19|2165.19|2173.74|2160.74|39
1621755180000|2021-05-23 07:33:00|2173.55|2160.55|2177.02|2164.02|2177.65|2164.65|2173.08|2160.08|38
1621755190000|2021-05-23 07:33:10|2177.03|2164.03|2174.01|2161.01|2177.73|2164.73|2173.78|2160.78|39
1621755200000|2021-05-23 07:33:20|2174.05|2161.05|2174.95|2161.95|2174.98|2161.98|2174.02|2161.02|40
1621755210000|2021-05-23 07:33:30|2174.98|2161.98|2178.23|2165.23|2178.34|2165.34|2174.95|2161.95|36
1621755220000|2021-05-23 07:33:40|2177.88|2164.88|2175.48|2162.48|2177.88|2164.88|2175.48|2162.48|37
1621755230000|2021-05-23 07:33:50|2175.29|2162.29|2175.5|2162.5|2176.53|2163.53|2174.83|2161.83|38
1621755240000|2021-05-23 07:34:00|2175.46|2162.46|2172.85|2159.85|2175.6|2162.6|2172.85|2159.85|37
1621755250000|2021-05-23 07:34:10|2172.91|2159.91|2173.23|2160.23|2173.63|2160.63|2171.51|2158.51|36
1621755260000|2021-05-23 07:34:20|2173.2|2160.2|2171.06|2158.06|2173.6|2160.6|2170.83|2157.83|38
1621755270000|2021-05-23 07:34:30|2170.74|2157.74|2170.55|2157.55|2171.41|2158.41|2169.79|2156.79|39
1621755280000|2021-05-23 07:34:40|2170.64|2157.64|2169.69|2156.69|2170.72|2157.72|2169.53|2156.53|37
1621755290000|2021-05-23 07:34:50|2169.7|2156.7|2170.4|2157.4|2170.58|2157.58|2169.4|2156.4|34
1621755300000|2021-05-23 07:35:00|2170.42|2157.42|2174.67|2161.67|2174.67|2161.67|2170.42|2157.42|36
1621755310000|2021-05-23 07:35:10|2174.76|2161.76|2173.35|2160.35|2174.76|2161.76|2172.78|2159.78|38
1621755320000|2021-05-23 07:35:20|2173.18|2160.18|2171.36|2158.36|2173.18|2160.18|2171.15|2158.15|35
1621755330000|2021-05-23 07:35:30|2171.45|2158.45|2171.26|2158.26|2171.58|2158.58|2170.95|2157.95|36
1621755340000|2021-05-23 07:35:40|2171.25|2158.25|2170.18|2157.18|2171.25|2158.25|2170.17|2157.17|33
1621755350000|2021-05-23 07:35:50|2170.21|2157.21|2173.11|2160.11|2173.47|2160.47|2170.01|2157.01|39
1621755360000|2021-05-23 07:36:00|2173.05|2160.05|2172.46|2159.46|2173.45|2160.45|2172.3|2159.3|37
1621755370000|2021-05-23 07:36:10|2172.45|2159.45|2171.53|2158.53|2172.45|2159.45|2170.55|2157.55|37
1621755380000|2021-05-23 07:36:20|2171.5|2158.5|2172.53|2159.53|2173.24|2160.24|2171.5|2158.5|36
1621755390000|2021-05-23 07:36:30|2172.54|2159.54|2176.97|2163.97|2177.38|2164.38|2172.54|2159.54|36
1621755400000|2021-05-23 07:36:40|2176.98|2163.98|2176|2163|2177.07|2164.07|2173.34|2160.34|35
1621755410000|2021-05-23 07:36:50|2176.02|2163.02|2180.58|2167.58|2180.6|2167.6|2176.02|2163.02|39
1621755420000|2021-05-23 07:37:00|2180.55|2167.55|2182.05|2169.05|2182.09|2169.09|2180.1|2167.1|38
1621755430000|2021-05-23 07:37:10|2182.06|2169.06|2185.11|2172.11|2185.11|2172.11|2181.74|2168.74|36
1621755440000|2021-05-23 07:37:20|2185.16|2172.16|2185.35|2172.35|2187.38|2174.38|2185.16|2172.16|36
1621755450000|2021-05-23 07:37:30|2185.05|2172.05|2184.55|2171.55|2185.05|2172.05|2183.38|2170.38|36
1621755460000|2021-05-23 07:37:40|2184.57|2171.57|2186.89|2173.89|2187.03|2174.03|2183.93|2170.93|38
1621755470000|2021-05-23 07:37:50|2186.69|2173.69|2188.33|2175.33|2188.42|2175.42|2186.59|2173.59|38
1621755480000|2021-05-23 07:38:00|2188.27|2175.27|2191.47|2178.47|2191.48|2178.48|2188.21|2175.21|38
1621755490000|2021-05-23 07:38:10|2191.53|2178.53|2190.58|2177.58|2191.71|2178.71|2189.94|2176.94|38
1621755500000|2021-05-23 07:38:20|2190.56|2177.56|2189.93|2176.93|2190.56|2177.56|2189.52|2176.52|32
1621755510000|2021-05-23 07:38:30|2189.82|2176.82|2188.39|2175.39|2189.87|2176.87|2188.19|2175.19|36
1621755520000|2021-05-23 07:38:40|2188.58|2175.58|2187.27|2174.27|2188.65|2175.65|2187.08|2174.08|34
1621755530000|2021-05-23 07:38:50|2187.05|2174.05|2188.73|2175.73|2188.85|2175.85|2186.98|2173.98|38
1621755540000|2021-05-23 07:39:00|2188.77|2175.77|2187.1|2174.1|2188.86|2175.86|2186.95|2173.95|36
1621755550000|2021-05-23 07:39:10|2187.05|2174.05|2182.43|2169.43|2187.15|2174.15|2181.44|2168.44|40
1621755560000|2021-05-23 07:39:20|2182.53|2169.53|2182.05|2169.05|2183.19|2170.19|2181.64|2168.64|37
1621755570000|2021-05-23 07:39:30|2182.24|2169.24|2180.9|2167.9|2183.75|2170.75|2180.9|2167.9|35
1621755580000|2021-05-23 07:39:40|2180.75|2167.75|2181.21|2168.21|2181.21|2168.21|2180.13|2167.13|32
1621755590000|2021-05-23 07:39:50|2181.14|2168.14|2182.24|2169.24|2182.3|2169.3|2181.08|2168.08|32
1621755600000|2021-05-23 07:40:00|2182.27|2169.27|2180.76|2167.76|2182.36|2169.36|2180.73|2167.73|29
1621755610000|2021-05-23 07:40:10|2180.73|2167.73|2184.69|2171.69|2184.69|2171.69|2180.71|2167.71|34
1621755620000|2021-05-23 07:40:20|2184.8|2171.8|2185.77|2172.77|2185.94|2172.94|2184.8|2171.8|38
1621755630000|2021-05-23 07:40:30|2185.64|2172.64|2186.48|2173.48|2186.51|2173.51|2185.18|2172.18|33
1621755640000|2021-05-23 07:40:40|2186.49|2173.49|2186.96|2173.96|2186.96|2173.96|2186.37|2173.37|32
1621755650000|2021-05-23 07:40:50|2187.12|2174.12|2186.59|2173.59|2187.61|2174.61|2186.1|2173.1|38
1621755660000|2021-05-23 07:41:00|2186.6|2173.6|2184.16|2171.16|2186.6|2173.6|2184.14|2171.14|36
1621755670000|2021-05-23 07:41:10|2184.17|2171.17|2186.22|2173.22|2186.22|2173.22|2184.13|2171.13|34
1621755680000|2021-05-23 07:41:20|2186.23|2173.23|2187.12|2174.12|2187.16|2174.16|2186.19|2173.19|35
1621755690000|2021-05-23 07:41:30|2187.26|2174.26|2188.23|2175.23|2188.55|2175.55|2187.12|2174.12|38
1621755700000|2021-05-23 07:41:40|2188.31|2175.31|2188.72|2175.72|2188.72|2175.72|2188.3|2175.3|30
1621755710000|2021-05-23 07:41:50|2188.78|2175.78|2188.15|2175.15|2189.33|2176.33|2187.96|2174.96|35
1621755720000|2021-05-23 07:42:00|2188.13|2175.13|2188.6|2175.6|2188.82|2175.82|2188.1|2175.1|31
1621755730000|2021-05-23 07:42:10|2188.51|2175.51|2189.21|2176.21|2189.21|2176.21|2188.51|2175.51|36
1621755740000|2021-05-23 07:42:20|2189.24|2176.24|2189.25|2176.25|2189.55|2176.55|2188.82|2175.82|39
1621755750000|2021-05-23 07:42:30|2189.12|2176.12|2188.81|2175.81|2189.26|2176.26|2188.28|2175.28|32
1621755760000|2021-05-23 07:42:40|2188.8|2175.8|2186.12|2173.12|2188.84|2175.84|2186.12|2173.12|32
1621755770000|2021-05-23 07:42:50|2186.1|2173.1|2187.38|2174.38|2187.41|2174.41|2186.1|2173.1|35
1621755780000|2021-05-23 07:43:00|2187.32|2174.32|2186.03|2173.03|2188.58|2175.58|2186.01|2173.01|35
1621755790000|2021-05-23 07:43:10|2186.12|2173.12|2182.66|2169.66|2186.29|2173.29|2182.66|2169.66|39
1621755800000|2021-05-23 07:43:20|2182.69|2169.69|2182.63|2169.63|2182.76|2169.76|2180.61|2167.61|39
1621755810000|2021-05-23 07:43:30|2182.6|2169.6|2176.77|2163.77|2182.6|2169.6|2176.77|2163.77|39
1621755820000|2021-05-23 07:43:40|2176.92|2163.92|2173.69|2160.69|2176.92|2163.92|2173.69|2160.69|38
1621755830000|2021-05-23 07:43:50|2173.91|2160.91|2171.97|2158.97|2174.15|2161.15|2171.45|2158.45|38
1621755840000|2021-05-23 07:44:00|2171.89|2158.89|2168.73|2155.73|2171.89|2158.89|2168.72|2155.72|38
1621755850000|2021-05-23 07:44:10|2168.99|2155.99|2169.4|2156.4|2170.2|2157.2|2168.97|2155.97|39
1621755860000|2021-05-23 07:44:20|2169.2|2156.2|2170.91|2157.91|2170.91|2157.91|2168.57|2155.57|37
1621755870000|2021-05-23 07:44:30|2170.92|2157.92|2169.75|2156.75|2171.02|2158.02|2169.12|2156.12|35
1621755880000|2021-05-23 07:44:40|2169.79|2156.79|2172.02|2159.02|2172.11|2159.11|2169.79|2156.79|37
1621755890000|2021-05-23 07:44:50|2172.13|2159.13|2169.41|2156.41|2172.54|2159.54|2169.35|2156.35|38
1621755900000|2021-05-23 07:45:00|2169.33|2156.33|2166.77|2153.77|2169.33|2156.33|2166.69|2153.69|38
1621755910000|2021-05-23 07:45:10|2166.84|2153.84|2171.31|2158.31|2171.31|2158.31|2166.84|2153.84|37
1621755920000|2021-05-23 07:45:20|2171.34|2158.34|2174.08|2161.08|2174.74|2161.74|2170.55|2157.55|39
1621755930000|2021-05-23 07:45:30|2174.06|2161.06|2177.64|2164.64|2177.67|2164.67|2174.03|2161.03|36
1621755940000|2021-05-23 07:45:40|2177.68|2164.68|2179.39|2166.39|2179.52|2166.52|2177.36|2164.36|38
1621755950000|2021-05-23 07:45:50|2180.5|2167.5|2180.44|2167.44|2180.79|2167.79|2180.28|2167.28|38
1621755960000|2021-05-23 07:46:00|2180.45|2167.45|2178.13|2165.13|2180.53|2167.53|2178.13|2165.13|36
1621755970000|2021-05-23 07:46:10|2178.12|2165.12|2176.71|2163.71|2179.57|2166.57|2175.91|2162.91|40
1621755980000|2021-05-23 07:46:20|2176.89|2163.89|2177.04|2164.04|2177.04|2164.04|2174.43|2161.43|37
1621755990000|2021-05-23 07:46:30|2176.88|2163.88|2176.36|2163.36|2176.88|2163.88|2174.11|2161.11|40
1621756000000|2021-05-23 07:46:40|2176.31|2163.31|2177.88|2164.88|2177.88|2164.88|2175.35|2162.35|39
1621756010000|2021-05-23 07:46:50|2178.2|2165.2|2177.8|2164.8|2179.24|2166.24|2177.16|2164.16|39
1621756020000|2021-05-23 07:47:00|2177.7|2164.7|2173.22|2160.22|2177.7|2164.7|2173.08|2160.08|39
1621756030000|2021-05-23 07:47:10|2173.21|2160.21|2175.07|2162.07|2175.07|2162.07|2173.01|2160.01|38
1621756040000|2021-05-23 07:47:20|2175.09|2162.09|2176.7|2163.7|2176.7|2163.7|2175.07|2162.07|37
1621756050000|2021-05-23 07:47:30|2176.66|2163.66|2178.17|2165.17|2178.42|2165.42|2176.42|2163.42|39
1621756060000|2021-05-23 07:47:40|2178.18|2165.18|2176.74|2163.74|2178.18|2165.18|2175.56|2162.56|40
1621756070000|2021-05-23 07:47:50|2176.97|2163.97|2175.96|2162.96|2178.34|2165.34|2175.96|2162.96|37
1621756080000|2021-05-23 07:48:00|2176|2163|2174|2161|2176.69|2163.69|2174|2161|37
1621756090000|2021-05-23 07:48:10|2174.09|2161.09|2174.35|2161.35|2175.15|2162.15|2173.89|2160.89|32
1621756100000|2021-05-23 07:48:20|2174.37|2161.37|2176.13|2163.13|2176.2|2163.2|2174.37|2161.37|39
1621756110000|2021-05-23 07:48:30|2176.06|2163.06|2174.32|2161.32|2176.65|2163.65|2173.62|2160.62|37
1621756120000|2021-05-23 07:48:40|2174.23|2161.23|2173.66|2160.66|2175.09|2162.09|2173.66|2160.66|37
1621756130000|2021-05-23 07:48:50|2173.7|2160.7|2174.55|2161.55|2174.55|2161.55|2173.56|2160.56|26
1621756140000|2021-05-23 07:49:00|2174.79|2161.79|2171.63|2158.63|2175.04|2162.04|2171.6|2158.6|36
1621756150000|2021-05-23 07:49:10|2171.65|2158.65|2167.22|2154.22|2171.94|2158.94|2167.09|2154.09|38
1621756160000|2021-05-23 07:49:20|2167.27|2154.27|2163.49|2150.49|2167.27|2154.27|2163.49|2150.49|36
1621756170000|2021-05-23 07:49:30|2163.3|2150.3|2163.59|2150.59|2163.85|2150.85|2160.49|2147.49|39
1621756180000|2021-05-23 07:49:40|2164.6|2151.6|2154.79|2141.79|2164.6|2151.6|2154.79|2141.79|39
1621756190000|2021-05-23 07:49:50|2154.19|2141.19|2157.27|2144.27|2157.27|2144.27|2149.76|2136.76|39
1621756200000|2021-05-23 07:50:00|2157.17|2144.17|2161.78|2148.78|2161.92|2148.92|2157.07|2144.07|39
1621756210000|2021-05-23 07:50:10|2162.07|2149.07|2158.65|2145.65|2162.07|2149.07|2158.43|2145.43|39
1621756220000|2021-05-23 07:50:20|2158.58|2145.58|2155.23|2142.23|2158.61|2145.61|2155.01|2142.01|39
1621756230000|2021-05-23 07:50:30|2155.21|2142.21|2155.63|2142.63|2155.97|2142.97|2154.31|2141.31|40
1621756240000|2021-05-23 07:50:40|2155.66|2142.66|2156.71|2143.71|2157.78|2144.78|2154.79|2141.79|39
1621756250000|2021-05-23 07:50:50|2156.74|2143.74|2157.1|2144.1|2158.19|2145.19|2156.44|2143.44|39
1621756260000|2021-05-23 07:51:00|2157.2|2144.2|2161.06|2148.06|2161.2|2148.2|2157.2|2144.2|36
1621756270000|2021-05-23 07:51:10|2160.87|2147.87|2158.87|2145.87|2160.87|2147.87|2158.67|2145.67|38
1621756280000|2021-05-23 07:51:20|2159.33|2146.33|2159.53|2146.53|2160.67|2147.67|2158.63|2145.63|36
1621756290000|2021-05-23 07:51:30|2159.37|2146.37|2156.56|2143.56|2159.4|2146.4|2156.51|2143.51|38
1621756300000|2021-05-23 07:51:40|2156.34|2143.34|2149.66|2136.66|2156.34|2143.34|2149.66|2136.66|40
1621756310000|2021-05-23 07:51:50|2149.75|2136.75|2148.27|2135.27|2151.15|2138.15|2147.75|2134.75|40
1621756320000|2021-05-23 07:52:00|2148.15|2135.15|2142.63|2129.63|2148.15|2135.15|2141.22|2128.22|38
1621756330000|2021-05-23 07:52:10|2142.8|2129.8|2144.43|2131.43|2144.43|2131.43|2142.3|2129.3|38
1621756340000|2021-05-23 07:52:20|2144.54|2131.54|2141.8|2128.8|2145.51|2132.51|2141.52|2128.52|39
1621756350000|2021-05-23 07:52:30|2142.05|2129.05|2146.11|2133.11|2146.63|2133.63|2141.59|2128.59|40
1621756360000|2021-05-23 07:52:40|2145.92|2132.92|2144.78|2131.78|2146.62|2133.62|2144.19|2131.19|39
1621756370000|2021-05-23 07:52:50|2144.6|2131.6|2144.69|2131.69|2144.99|2131.99|2143.26|2130.26|38
1621756380000|2021-05-23 07:53:00|2144.7|2131.7|2146.09|2133.09|2147.31|2134.31|2143.92|2130.92|38
1621756390000|2021-05-23 07:53:10|2145.91|2132.91|2143.07|2130.07|2146.2|2133.2|2142.33|2129.33|40
1621756400000|2021-05-23 07:53:20|2143.39|2130.39|2139.35|2126.35|2144.24|2131.24|2139.35|2126.35|40
1621756410000|2021-05-23 07:53:30|2139.03|2126.03|2141.94|2128.94|2142.6|2129.6|2139|2126|37
1621756420000|2021-05-23 07:53:40|2141.14|2128.14|2145.62|2132.62|2145.62|2132.62|2139.63|2126.63|40
1621756430000|2021-05-23 07:53:50|2145.63|2132.63|2144.39|2131.39|2147.64|2134.64|2144.24|2131.24|38
1621756440000|2021-05-23 07:54:00|2144.42|2131.42|2141.64|2128.64|2144.42|2131.42|2140.08|2127.08|40
1621756450000|2021-05-23 07:54:10|2141.76|2128.76|2146.14|2133.14|2146.62|2133.62|2141.76|2128.76|39
1621756460000|2021-05-23 07:54:20|2146.11|2133.11|2147.89|2134.89|2147.89|2134.89|2145.29|2132.29|39
1621756470000|2021-05-23 07:54:30|2147.99|2134.99|2150.63|2137.63|2151.17|2138.17|2147.95|2134.95|37
1621756480000|2021-05-23 07:54:40|2150.61|2137.61|2154.91|2141.91|2154.91|2141.91|2150.38|2137.38|40
1621756490000|2021-05-23 07:54:50|2154.94|2141.94|2158.3|2145.3|2158.3|2145.3|2154.72|2141.72|35
1621756500000|2021-05-23 07:55:00|2158.29|2145.29|2157.65|2144.65|2158.31|2145.31|2156|2143|36
1621756510000|2021-05-23 07:55:10|2157.69|2144.69|2156.51|2143.51|2160.89|2147.89|2156.51|2143.51|40
1621756520000|2021-05-23 07:55:20|2158.32|2145.32|2155.03|2142.03|2158.68|2145.68|2155.01|2142.01|38
1621756530000|2021-05-23 07:55:30|2155.06|2142.06|2154.81|2141.81|2155.06|2142.06|2150.74|2137.74|34
1621756540000|2021-05-23 07:55:40|2154.79|2141.79|2154.02|2141.02|2154.79|2141.79|2151.58|2138.58|36
1621756550000|2021-05-23 07:55:50|2153.58|2140.58|2153.46|2140.46|2153.58|2140.58|2150.63|2137.63|38
1621756560000|2021-05-23 07:56:00|2154.25|2141.25|2150.84|2137.84|2154.95|2141.95|2149.85|2136.85|40
1621756570000|2021-05-23 07:56:10|2150.98|2137.98|2153.29|2140.29|2153.53|2140.53|2150.98|2137.98|38
1621756580000|2021-05-23 07:56:20|2153.15|2140.15|2151.91|2138.91|2153.16|2140.16|2151.64|2138.64|37
1621756590000|2021-05-23 07:56:30|2151.89|2138.89|2155.74|2142.74|2156.46|2143.46|2151.21|2138.21|37
1621756600000|2021-05-23 07:56:40|2155.78|2142.78|2160.89|2147.89|2160.89|2147.89|2155.78|2142.78|39
1621756610000|2021-05-23 07:56:50|2161|2148|2161.2|2148.2|2162.82|2149.82|2161|2148|39
1621756620000|2021-05-23 07:57:00|2161.3|2148.3|2167.4|2154.4|2167.4|2154.4|2161.3|2148.3|39
1621756630000|2021-05-23 07:57:10|2167.46|2154.46|2167.29|2154.29|2170.86|2157.86|2166.27|2153.27|40
1621756640000|2021-05-23 07:57:20|2167.53|2154.53|2167.42|2154.42|2169.86|2156.86|2165.44|2152.44|39
1621756650000|2021-05-23 07:57:30|2167.48|2154.48|2166.44|2153.44|2170.38|2157.38|2166.44|2153.44|38
1621756660000|2021-05-23 07:57:40|2166.61|2153.61|2166.34|2153.34|2166.61|2153.61|2165.11|2152.11|39
1621756670000|2021-05-23 07:57:50|2166.42|2153.42|2167.21|2154.21|2167.21|2154.21|2166.01|2153.01|40
1621756680000|2021-05-23 07:58:00|2167.17|2154.17|2164.9|2151.9|2167.17|2154.17|2164.49|2151.49|37
1621756690000|2021-05-23 07:58:10|2164.89|2151.89|2164.24|2151.24|2164.99|2151.99|2164.14|2151.14|35
1621756700000|2021-05-23 07:58:20|2164.25|2151.25|2159.95|2146.95|2164.37|2151.37|2159.94|2146.94|39
1621756710000|2021-05-23 07:58:30|2159.89|2146.89|2158.98|2145.98|2162.24|2149.24|2158.98|2145.98|39
1621756720000|2021-05-23 07:58:40|2159.25|2146.25|2162.37|2149.37|2163.44|2150.44|2159.25|2146.25|35
1621756730000|2021-05-23 07:58:50|2161.48|2148.48|2161.69|2148.69|2161.99|2148.99|2161.39|2148.39|36
1621756740000|2021-05-23 07:59:00|2161.67|2148.67|2162.84|2149.84|2162.86|2149.86|2161.67|2148.67|35
1621756750000|2021-05-23 07:59:10|2163.16|2150.16|2164.68|2151.68|2167.45|2154.45|2163.16|2150.16|40
1621756760000|2021-05-23 07:59:20|2164.71|2151.71|2166.4|2153.4|2166.4|2153.4|2164.71|2151.71|35
1621756770000|2021-05-23 07:59:30|2166.35|2153.35|2167.25|2154.25|2167.34|2154.34|2166.35|2153.35|37
1621756780000|2021-05-23 07:59:40|2167.38|2154.38|2168.67|2155.67|2168.75|2155.75|2167.38|2154.38|37
1621756790000|2021-05-23 07:59:50|2168.62|2155.62|2165.8|2152.8|2168.72|2155.72|2164.9|2151.9|40
1621756800000|2021-05-23 08:00:00|2165.77|2152.77|2163.23|2150.23|2165.8|2152.8|2163.23|2150.23|37
1621756810000|2021-05-23 08:00:10|2163.21|2150.21|2158.98|2145.98|2163.32|2150.32|2158.98|2145.98|39
1621756820000|2021-05-23 08:00:20|2159.06|2146.06|2160.94|2147.94|2161.16|2148.16|2159.06|2146.06|37
1621756830000|2021-05-23 08:00:30|2160.92|2147.92|2158.84|2145.84|2161.05|2148.05|2158.82|2145.82|40
1621756840000|2021-05-23 08:00:40|2158.82|2145.82|2158.02|2145.02|2159.05|2146.05|2157.92|2144.92|30
1621756850000|2021-05-23 08:00:50|2157.98|2144.98|2158.43|2145.43|2159.48|2146.48|2157.84|2144.84|35
1621756860000|2021-05-23 08:01:00|2158.38|2145.38|2160.78|2147.78|2160.78|2147.78|2157.76|2144.76|39
1621756870000|2021-05-23 08:01:10|2160.85|2147.85|2158.48|2145.48|2161.87|2148.87|2158.48|2145.48|35
1621756880000|2021-05-23 08:01:20|2158.52|2145.52|2157.88|2144.88|2158.52|2145.52|2157.68|2144.68|34
1621756890000|2021-05-23 08:01:30|2157.76|2144.76|2155.59|2142.59|2157.85|2144.85|2154.92|2141.92|33
1621756900000|2021-05-23 08:01:40|2156.18|2143.18|2151.55|2138.55|2157|2144|2151.55|2138.55|39
1621756910000|2021-05-23 08:01:50|2151.24|2138.24|2148.21|2135.21|2151.74|2138.74|2148.17|2135.17|40
1621756920000|2021-05-23 08:02:00|2148.46|2135.46|2147.28|2134.28|2148.46|2135.46|2143.99|2130.99|38
1621756930000|2021-05-23 08:02:10|2147.42|2134.42|2147.59|2134.59|2150.09|2137.09|2146.4|2133.4|39
1621756940000|2021-05-23 08:02:20|2148.05|2135.05|2148.2|2135.2|2148.7|2135.7|2147.63|2134.63|40
1621756950000|2021-05-23 08:02:30|2147.84|2134.84|2141.5|2128.5|2147.86|2134.86|2140.93|2127.93|37
1621756960000|2021-05-23 08:02:40|2141.52|2128.52|2142.58|2129.58|2142.58|2129.58|2140.43|2127.43|40
1621756970000|2021-05-23 08:02:50|2142.61|2129.61|2142.23|2129.23|2142.82|2129.82|2140.95|2127.95|39
1621756980000|2021-05-23 08:03:00|2142.19|2129.19|2146.13|2133.13|2146.53|2133.53|2141.62|2128.62|39
1621756990000|2021-05-23 08:03:10|2146.09|2133.09|2158.56|2145.56|2158.58|2145.58|2146.02|2133.02|40
1621757000000|2021-05-23 08:03:20|2158.53|2145.53|2156.1|2143.1|2160.29|2147.29|2155.72|2142.72|39
1621757010000|2021-05-23 08:03:30|2155.67|2142.67|2154.52|2141.52|2156.13|2143.13|2153.43|2140.43|39
1621757020000|2021-05-23 08:03:40|2154.63|2141.63|2158.96|2145.96|2158.96|2145.96|2153.8|2140.8|40
1621757030000|2021-05-23 08:03:50|2159.08|2146.08|2159.7|2146.7|2159.77|2146.77|2157.29|2144.29|40
1621757040000|2021-05-23 08:04:00|2159.97|2146.97|2159.09|2146.09|2159.97|2146.97|2158.46|2145.46|39
1621757050000|2021-05-23 08:04:10|2158.96|2145.96|2155.54|2142.54|2158.96|2145.96|2155.11|2142.11|39
1621757060000|2021-05-23 08:04:20|2155.36|2142.36|2153.84|2140.84|2156.87|2143.87|2153.84|2140.84|38
1621757070000|2021-05-23 08:04:30|2153.92|2140.92|2154.97|2141.97|2158.1|2145.1|2153.92|2140.92|39
1621757080000|2021-05-23 08:04:40|2154.74|2141.74|2153.19|2140.19|2155.06|2142.06|2150.8|2137.8|38
1621757090000|2021-05-23 08:04:50|2153.22|2140.22|2152.37|2139.37|2154.31|2141.31|2152.37|2139.37|37
1621757100000|2021-05-23 08:05:00|2152.23|2139.23|2154.32|2141.32|2155.92|2142.92|2151.72|2138.72|40
1621757110000|2021-05-23 08:05:10|2154.31|2141.31|2150.47|2137.47|2154.31|2141.31|2150.47|2137.47|37
1621757120000|2021-05-23 08:05:20|2149.89|2136.89|2145.39|2132.39|2149.89|2136.89|2145.39|2132.39|39
1621757130000|2021-05-23 08:05:30|2145.41|2132.41|2141.83|2128.83|2145.7|2132.7|2141.78|2128.78|36
1621757140000|2021-05-23 08:05:40|2141.71|2128.71|2143.55|2130.55|2143.75|2130.75|2141.47|2128.47|39
1621757150000|2021-05-23 08:05:50|2143.59|2130.59|2141.46|2128.46|2144.21|2131.21|2141.43|2128.43|39
1621757160000|2021-05-23 08:06:00|2141.35|2128.35|2141.18|2128.18|2142.74|2129.74|2138.47|2125.47|36
1621757170000|2021-05-23 08:06:10|2141.05|2128.05|2142.31|2129.31|2143.22|2130.22|2139.73|2126.73|40
1621757180000|2021-05-23 08:06:20|2142.11|2129.11|2140.08|2127.08|2142.13|2129.13|2139.75|2126.75|38
1621757190000|2021-05-23 08:06:30|2140.11|2127.11|2138.33|2125.33|2140.57|2127.57|2137.76|2124.76|38
1621757200000|2021-05-23 08:06:40|2138.41|2125.41|2138.02|2125.02|2139.48|2126.48|2136.11|2123.11|37
1621757210000|2021-05-23 08:06:50|2137.47|2124.47|2135.65|2122.65|2139.24|2126.24|2135.65|2122.65|36
1621757220000|2021-05-23 08:07:00|2135.58|2122.58|2137.16|2124.16|2139.74|2126.74|2134.84|2121.84|38
1621757230000|2021-05-23 08:07:10|2137.12|2124.12|2139.41|2126.41|2139.41|2126.41|2137.12|2124.12|39
1621757240000|2021-05-23 08:07:20|2139.62|2126.62|2140.75|2127.75|2144.6|2131.6|2139.62|2126.62|38
1621757250000|2021-05-23 08:07:30|2140.67|2127.67|2142.88|2129.88|2142.88|2129.88|2137.64|2124.64|39
1621757260000|2021-05-23 08:07:40|2142.89|2129.89|2142.22|2129.22|2143.06|2130.06|2140.72|2127.72|37
1621757270000|2021-05-23 08:07:50|2142.2|2129.2|2139.2|2126.2|2142.2|2129.2|2139.2|2126.2|39
1621757280000|2021-05-23 08:08:00|2139.14|2126.14|2135.74|2122.74|2139.19|2126.19|2133.45|2120.45|39
1621757290000|2021-05-23 08:08:10|2135.9|2122.9|2135.29|2122.29|2136.61|2123.61|2134.72|2121.72|38
1621757300000|2021-05-23 08:08:20|2135.28|2122.28|2136.95|2123.95|2138.86|2125.86|2134.79|2121.79|40
1621757310000|2021-05-23 08:08:30|2136.35|2123.35|2138.65|2125.65|2138.8|2125.8|2136.35|2123.35|37
1621757320000|2021-05-23 08:08:40|2137.22|2124.22|2137.38|2124.38|2137.49|2124.49|2135.82|2122.82|37
1621757330000|2021-05-23 08:08:50|2137.12|2124.12|2136.36|2123.36|2138.25|2125.25|2136.22|2123.22|36
1621757340000|2021-05-23 08:09:00|2136.37|2123.37|2140.95|2127.95|2141.28|2128.28|2136.36|2123.36|38
1621757350000|2021-05-23 08:09:10|2140.93|2127.93|2139.92|2126.92|2142.79|2129.79|2139.42|2126.42|36
1621757360000|2021-05-23 08:09:20|2139.84|2126.84|2141.66|2128.66|2142|2129|2137.69|2124.69|39
1621757370000|2021-05-23 08:09:30|2141.84|2128.84|2140.78|2127.78|2141.97|2128.97|2140.1|2127.1|36
1621757380000|2021-05-23 08:09:40|2140.96|2127.96|2140.12|2127.12|2140.96|2127.96|2139.74|2126.74|37
1621757390000|2021-05-23 08:09:50|2139.83|2126.83|2139.52|2126.52|2140.47|2127.47|2139.52|2126.52|39
1621757400000|2021-05-23 08:10:00|2139.47|2126.47|2138.22|2125.22|2140.61|2127.61|2138.22|2125.22|38
1621757410000|2021-05-23 08:10:10|2137.81|2124.81|2137.53|2124.53|2139.4|2126.4|2137.36|2124.36|36
1621757420000|2021-05-23 08:10:20|2137.54|2124.54|2137.17|2124.17|2139.62|2126.62|2137.03|2124.03|38
1621757430000|2021-05-23 08:10:30|2137.09|2124.09|2135.17|2122.17|2137.09|2124.09|2135.07|2122.07|36
1621757440000|2021-05-23 08:10:40|2135.16|2122.16|2129.02|2116.02|2135.16|2122.16|2129.02|2116.02|40
1621757450000|2021-05-23 08:10:50|2129|2116|2129.91|2116.91|2130.71|2117.71|2129|2116|37
1621757460000|2021-05-23 08:11:00|2129.92|2116.92|2129.1|2116.1|2131.59|2118.59|2129.1|2116.1|35
1621757470000|2021-05-23 08:11:10|2128.99|2115.99|2127.9|2114.9|2128.99|2115.99|2127.19|2114.19|33
1621757480000|2021-05-23 08:11:20|2127.85|2114.85|2127.23|2114.23|2128.15|2115.15|2127.18|2114.18|37
1621757490000|2021-05-23 08:11:30|2127.22|2114.22|2127.09|2114.09|2128.02|2115.02|2126.99|2113.99|37
1621757500000|2021-05-23 08:11:40|2127.06|2114.06|2127.79|2114.79|2128.52|2115.52|2127.06|2114.06|39
1621757510000|2021-05-23 08:11:50|2127.48|2114.48|2125.57|2112.57|2127.48|2114.48|2124.73|2111.73|40
1621757520000|2021-05-23 08:12:00|2125.63|2112.63|2129.08|2116.08|2130.41|2117.41|2125.63|2112.63|37
1621757530000|2021-05-23 08:12:10|2129.11|2116.11|2131.99|2118.99|2132.11|2119.11|2128.9|2115.9|39
1621757540000|2021-05-23 08:12:20|2131.96|2118.96|2129.41|2116.41|2132.26|2119.26|2128.78|2115.78|40
1621757550000|2021-05-23 08:12:30|2129.43|2116.43|2128.73|2115.73|2129.58|2116.58|2128.18|2115.18|36
1621757560000|2021-05-23 08:12:40|2128.57|2115.57|2127.49|2114.49|2128.57|2115.57|2127.12|2114.12|39
1621757570000|2021-05-23 08:12:50|2127.5|2114.5|2126.3|2113.3|2128.32|2115.32|2125.59|2112.59|35
1621757580000|2021-05-23 08:13:00|2126.2|2113.2|2127.75|2114.75|2127.75|2114.75|2125.78|2112.78|36
1621757590000|2021-05-23 08:13:10|2128.05|2115.05|2122.24|2109.24|2128.31|2115.31|2121.89|2108.89|40
1621757600000|2021-05-23 08:13:20|2122.32|2109.32|2121.93|2108.93|2122.45|2109.45|2121.67|2108.67|38
1621757610000|2021-05-23 08:13:30|2121.83|2108.83|2122.18|2109.18|2123.24|2110.24|2121.09|2108.09|36
1621757620000|2021-05-23 08:13:40|2122.24|2109.24|2120.52|2107.52|2122.35|2109.35|2120.52|2107.52|38
1621757630000|2021-05-23 08:13:50|2120.58|2107.58|2117.08|2104.08|2120.58|2107.58|2116.57|2103.57|40
1621757640000|2021-05-23 08:14:00|2117.25|2104.25|2117.1|2104.1|2120.71|2107.71|2116.73|2103.73|40
1621757650000|2021-05-23 08:14:10|2117.3|2104.3|2121.74|2108.74|2121.74|2108.74|2117.3|2104.3|36
1621757660000|2021-05-23 08:14:20|2121.96|2108.96|2122.23|2109.23|2124.64|2111.64|2121.96|2108.96|40
1621757670000|2021-05-23 08:14:30|2122.18|2109.18|2120.28|2107.28|2122.59|2109.59|2120.28|2107.28|36
1621757680000|2021-05-23 08:14:40|2120.29|2107.29|2120.44|2107.44|2121.09|2108.09|2120.01|2107.01|37
1621757690000|2021-05-23 08:14:50|2120.42|2107.42|2118.68|2105.68|2120.67|2107.67|2116.36|2103.36|39
1621757700000|2021-05-23 08:15:00|2118.2|2105.2|2120.02|2107.02|2120.43|2107.43|2115.83|2102.83|38
1621757710000|2021-05-23 08:15:10|2120.09|2107.09|2118.28|2105.28|2120.35|2107.35|2117.93|2104.93|40
1621757720000|2021-05-23 08:15:20|2117.94|2104.94|2116.35|2103.35|2119.04|2106.04|2115.91|2102.91|39
1621757730000|2021-05-23 08:15:30|2115.93|2102.93|2112.99|2099.99|2116.81|2103.81|2112.99|2099.99|38
1621757740000|2021-05-23 08:15:40|2113.19|2100.19|2113.62|2100.62|2113.97|2100.97|2113.19|2100.19|36
1621757750000|2021-05-23 08:15:50|2113.58|2100.58|2106.11|2093.11|2113.83|2100.83|2106.11|2093.11|39
1621757760000|2021-05-23 08:16:00|2106.16|2093.16|2109.25|2096.25|2109.44|2096.44|2102.88|2089.88|39
1621757770000|2021-05-23 08:16:10|2108.56|2095.56|2109.12|2096.12|2110.3|2097.3|2106|2093|39
1621757780000|2021-05-23 08:16:20|2108.94|2095.94|2108.88|2095.88|2109.33|2096.33|2105.27|2092.27|40
1621757790000|2021-05-23 08:16:30|2108.62|2095.62|2103.28|2090.28|2108.62|2095.62|2103.28|2090.28|40
1621757800000|2021-05-23 08:16:40|2103.31|2090.31|2098.7|2085.7|2106.25|2093.25|2097.73|2084.73|38
1621757810000|2021-05-23 08:16:50|2098.25|2085.25|2091.42|2078.42|2098.51|2085.51|2090.56|2077.56|40
1621757820000|2021-05-23 08:17:00|2091.46|2078.46|2097.81|2084.81|2102.89|2089.89|2091.46|2078.46|40
1621757830000|2021-05-23 08:17:10|2097.75|2084.75|2098.69|2085.69|2101|2088|2097.65|2084.65|39
1621757840000|2021-05-23 08:17:20|2098.91|2085.91|2107.56|2094.56|2107.56|2094.56|2097.75|2084.75|39
1621757850000|2021-05-23 08:17:30|2107.8|2094.8|2116.67|2103.67|2116.87|2103.87|2107.8|2094.8|39
1621757860000|2021-05-23 08:17:40|2116.88|2103.88|2108.95|2095.95|2117.32|2104.32|2107.36|2094.36|40
1621757870000|2021-05-23 08:17:50|2109.28|2096.28|2108.37|2095.37|2110.28|2097.28|2105.34|2092.34|39
1621757880000|2021-05-23 08:18:00|2108.52|2095.52|2117.58|2104.58|2117.75|2104.75|2108.52|2095.52|39
1621757890000|2021-05-23 08:18:10|2117.86|2104.86|2130.86|2117.86|2130.86|2117.86|2117.86|2104.86|38
1621757900000|2021-05-23 08:18:20|2131.16|2118.16|2128.69|2115.69|2134.46|2121.46|2124.62|2111.62|40
1621757910000|2021-05-23 08:18:30|2128.52|2115.52|2132.18|2119.18|2132.66|2119.66|2128|2115|40
1621757920000|2021-05-23 08:18:40|2132.11|2119.11|2132.9|2119.9|2132.93|2119.93|2130.95|2117.95|39
1621757930000|2021-05-23 08:18:50|2132.95|2119.95|2136.64|2123.64|2136.93|2123.93|2132.89|2119.89|37
1621757940000|2021-05-23 08:19:00|2136.61|2123.61|2128.48|2115.48|2136.61|2123.61|2128.48|2115.48|39
1621757950000|2021-05-23 08:19:10|2128.46|2115.46|2126.2|2113.2|2128.68|2115.68|2122.77|2109.77|39
1621757960000|2021-05-23 08:19:20|2126.6|2113.6|2130.75|2117.75|2131|2118|2126.6|2113.6|38
1621757970000|2021-05-23 08:19:30|2130.93|2117.93|2130.56|2117.56|2132.16|2119.16|2128.69|2115.69|39
1621757980000|2021-05-23 08:19:40|2130.49|2117.49|2128.83|2115.83|2132.12|2119.12|2125.98|2112.98|39
1621757990000|2021-05-23 08:19:50|2128.91|2115.91|2128.57|2115.57|2130.37|2117.37|2128.57|2115.57|38
1621758000000|2021-05-23 08:20:00|2128.61|2115.61|2127.53|2114.53|2128.61|2115.61|2124.63|2111.63|39
1621758010000|2021-05-23 08:20:10|2127.68|2114.68|2133.44|2120.44|2133.44|2120.44|2127.68|2114.68|39
1621758020000|2021-05-23 08:20:20|2133.65|2120.65|2135.79|2122.79|2135.83|2122.83|2133.07|2120.07|37
1621758030000|2021-05-23 08:20:30|2136|2123|2139.75|2126.75|2140.03|2127.03|2135.88|2122.88|39
1621758040000|2021-05-23 08:20:40|2139.8|2126.8|2140.59|2127.59|2140.78|2127.78|2139.8|2126.8|38
1621758050000|2021-05-23 08:20:50|2140.58|2127.58|2139.14|2126.14|2140.6|2127.6|2138.05|2125.05|38
1621758060000|2021-05-23 08:21:00|2139.08|2126.08|2138.71|2125.71|2140.36|2127.36|2138.57|2125.57|39
1621758070000|2021-05-23 08:21:10|2138.75|2125.75|2136.59|2123.59|2138.75|2125.75|2136.35|2123.35|39
1621758080000|2021-05-23 08:21:20|2136.52|2123.52|2135.32|2122.32|2136.82|2123.82|2133.96|2120.96|40
1621758090000|2021-05-23 08:21:30|2135.33|2122.33|2131.88|2118.88|2135.42|2122.42|2131.88|2118.88|39
1621758100000|2021-05-23 08:21:40|2131.86|2118.86|2137.25|2124.25|2137.68|2124.68|2131.42|2118.42|40
1621758110000|2021-05-23 08:21:50|2137.38|2124.38|2136.04|2123.04|2138.09|2125.09|2135.22|2122.22|39
1621758120000|2021-05-23 08:22:00|2136.26|2123.26|2137.36|2124.36|2137.36|2124.36|2135.24|2122.24|40
1621758130000|2021-05-23 08:22:10|2137.66|2124.66|2135.33|2122.33|2137.66|2124.66|2134.62|2121.62|35
1621758140000|2021-05-23 08:22:20|2135.34|2122.34|2133.49|2120.49|2135.52|2122.52|2131.53|2118.53|37
1621758150000|2021-05-23 08:22:30|2133.33|2120.33|2127.62|2114.62|2133.36|2120.36|2127.62|2114.62|39
1621758160000|2021-05-23 08:22:40|2127.64|2114.64|2124.15|2111.15|2127.76|2114.76|2124.03|2111.03|39
1621758170000|2021-05-23 08:22:50|2123.78|2110.78|2114.66|2101.66|2125.75|2112.75|2113.39|2100.39|37
1621758180000|2021-05-23 08:23:00|2115.02|2102.02|2116.76|2103.76|2120.51|2107.51|2115.02|2102.02|40
1621758190000|2021-05-23 08:23:10|2116.81|2103.81|2119.1|2106.1|2119.1|2106.1|2115.13|2102.13|37
1621758200000|2021-05-23 08:23:20|2119.12|2106.12|2118.42|2105.42|2121.64|2108.64|2118.42|2105.42|39
1621758210000|2021-05-23 08:23:30|2118.17|2105.17|2118.92|2105.92|2119.47|2106.47|2118.09|2105.09|36
1621758220000|2021-05-23 08:23:40|2118.97|2105.97|2118.98|2105.98|2120.05|2107.05|2118.46|2105.46|40
1621758230000|2021-05-23 08:23:50|2119.03|2106.03|2116.81|2103.81|2119.03|2106.03|2116.21|2103.21|38
1621758240000|2021-05-23 08:24:00|2117.13|2104.13|2118.85|2105.85|2120.26|2107.26|2116.53|2103.53|40
1621758250000|2021-05-23 08:24:10|2118.98|2105.98|2124.39|2111.39|2124.39|2111.39|2118.8|2105.8|40
1621758260000|2021-05-23 08:24:20|2124.53|2111.53|2128.42|2115.42|2128.63|2115.63|2124.53|2111.53|38
1621758270000|2021-05-23 08:24:30|2128.52|2115.52|2127.94|2114.94|2129.04|2116.04|2126.71|2113.71|36
1621758280000|2021-05-23 08:24:40|2127.87|2114.87|2125.14|2112.14|2129.68|2116.68|2125.14|2112.14|37
1621758290000|2021-05-23 08:24:50|2125.13|2112.13|2123.38|2110.38|2125.26|2112.26|2118.28|2105.28|38
1621758300000|2021-05-23 08:25:00|2123.03|2110.03|2115.5|2102.5|2123.03|2110.03|2115.27|2102.27|38
1621758310000|2021-05-23 08:25:10|2115.6|2102.6|2119.87|2106.87|2120.49|2107.49|2115.47|2102.47|38
1621758320000|2021-05-23 08:25:20|2119.93|2106.93|2120.03|2107.03|2121.74|2108.74|2119.93|2106.93|39
1621758330000|2021-05-23 08:25:30|2120|2107|2117.74|2104.74|2120.53|2107.53|2117.35|2104.35|39
1621758340000|2021-05-23 08:25:40|2117.52|2104.52|2118.07|2105.07|2119.05|2106.05|2115.81|2102.81|36
1621758350000|2021-05-23 08:25:50|2117.19|2104.19|2118.8|2105.8|2119.7|2106.7|2116.79|2103.79|38
1621758360000|2021-05-23 08:26:00|2118.82|2105.82|2122.03|2109.03|2123.18|2110.18|2118.82|2105.82|40
1621758370000|2021-05-23 08:26:10|2122.07|2109.07|2127.24|2114.24|2127.24|2114.24|2121.82|2108.82|40
1621758380000|2021-05-23 08:26:20|2127.34|2114.34|2126.98|2113.98|2128.96|2115.96|2126.62|2113.62|38
1621758390000|2021-05-23 08:26:30|2127.05|2114.05|2125.44|2112.44|2127.9|2114.9|2125.44|2112.44|39
1621758400000|2021-05-23 08:26:40|2125.12|2112.12|2126.93|2113.93|2127.04|2114.04|2125|2112|39
1621758410000|2021-05-23 08:26:50|2127.02|2114.02|2126.42|2113.42|2127.02|2114.02|2125.45|2112.45|35
1621758420000|2021-05-23 08:27:00|2126.5|2113.5|2126.94|2113.94|2129.24|2116.24|2126.5|2113.5|36
1621758430000|2021-05-23 08:27:10|2127.1|2114.1|2127.27|2114.27|2128.44|2115.44|2127.1|2114.1|37
1621758440000|2021-05-23 08:27:20|2127.26|2114.26|2126.35|2113.35|2128.13|2115.13|2125.5|2112.5|38
1621758450000|2021-05-23 08:27:30|2126.66|2113.66|2124.87|2111.87|2126.66|2113.66|2122.95|2109.95|38
1621758460000|2021-05-23 08:27:40|2124.93|2111.93|2125.83|2112.83|2127.47|2114.47|2124.93|2111.93|37
1621758470000|2021-05-23 08:27:50|2125.86|2112.86|2126.22|2113.22|2126.72|2113.72|2124.95|2111.95|38
1621758480000|2021-05-23 08:28:00|2126.36|2113.36|2125.85|2112.85|2127.98|2114.98|2125.85|2112.85|37
1621758490000|2021-05-23 08:28:10|2125.9|2112.9|2127.4|2114.4|2127.68|2114.68|2125.18|2112.18|40
1621758500000|2021-05-23 08:28:20|2127.45|2114.45|2127.14|2114.14|2127.45|2114.45|2125.71|2112.71|38
1621758510000|2021-05-23 08:28:30|2127.13|2114.13|2127.33|2114.33|2127.7|2114.7|2126.94|2113.94|34
1621758520000|2021-05-23 08:28:40|2127.32|2114.32|2127.57|2114.57|2127.57|2114.57|2126.42|2113.42|35
1621758530000|2021-05-23 08:28:50|2127.5|2114.5|2130.46|2117.46|2130.53|2117.53|2127.46|2114.46|36
1621758540000|2021-05-23 08:29:00|2130.5|2117.5|2126.64|2113.64|2130.5|2117.5|2126.57|2113.57|38
1621758550000|2021-05-23 08:29:10|2126.63|2113.63|2124.5|2111.5|2126.65|2113.65|2122.95|2109.95|38
1621758560000|2021-05-23 08:29:20|2124.76|2111.76|2125.39|2112.39|2127.11|2114.11|2124.76|2111.76|38
1621758570000|2021-05-23 08:29:30|2125.41|2112.41|2124.93|2111.93|2126.33|2113.33|2124.92|2111.92|36
1621758580000|2021-05-23 08:29:40|2125.11|2112.11|2126.96|2113.96|2127.53|2114.53|2125.11|2112.11|39
1621758590000|2021-05-23 08:29:50|2126.95|2113.95|2125.27|2112.27|2127.63|2114.63|2125.27|2112.27|35
1621758600000|2021-05-23 08:30:00|2125.26|2112.26|2117.05|2104.05|2125.27|2112.27|2117.05|2104.05|39
1621758610000|2021-05-23 08:30:10|2117.21|2104.21|2113.78|2100.78|2118.19|2105.19|2113.36|2100.36|40
1621758620000|2021-05-23 08:30:20|2113.6|2100.6|2110.63|2097.63|2113.61|2100.61|2110.61|2097.61|40
1621758630000|2021-05-23 08:30:30|2110.75|2097.75|2109.73|2096.73|2111.62|2098.62|2109.03|2096.03|39
1621758640000|2021-05-23 08:30:40|2109.35|2096.35|2107.45|2094.45|2109.94|2096.94|2107.11|2094.11|39
1621758650000|2021-05-23 08:30:50|2107.35|2094.35|2106.86|2093.86|2107.75|2094.75|2105.44|2092.44|39
1621758660000|2021-05-23 08:31:00|2106.68|2093.68|2110.21|2097.21|2110.21|2097.21|2106.16|2093.16|39
1621758670000|2021-05-23 08:31:10|2110.41|2097.41|2112.17|2099.17|2112.18|2099.18|2109.58|2096.58|38
1621758680000|2021-05-23 08:31:20|2112.33|2099.33|2116.02|2103.02|2116.88|2103.88|2112.33|2099.33|38
1621758690000|2021-05-23 08:31:30|2115.92|2102.92|2112.43|2099.43|2116.02|2103.02|2111.63|2098.63|40
1621758700000|2021-05-23 08:31:40|2112.62|2099.62|2111.89|2098.89|2114.3|2101.3|2111.75|2098.75|40
1621758710000|2021-05-23 08:31:50|2111.84|2098.84|2114.74|2101.74|2115.41|2102.41|2111.84|2098.84|38
1621758720000|2021-05-23 08:32:00|2115.06|2102.06|2111.48|2098.48|2115.43|2102.43|2110.96|2097.96|39
1621758730000|2021-05-23 08:32:10|2111.43|2098.43|2111.78|2098.78|2113.59|2100.59|2111.43|2098.43|40
1621758740000|2021-05-23 08:32:20|2111.57|2098.57|2112.24|2099.24|2112.31|2099.31|2110.04|2097.04|38
1621758750000|2021-05-23 08:32:30|2112.45|2099.45|2108.78|2095.78|2112.45|2099.45|2108.57|2095.57|40
1621758760000|2021-05-23 08:32:40|2108.67|2095.67|2107.42|2094.42|2110.34|2097.34|2107.34|2094.34|40
1621758770000|2021-05-23 08:32:50|2107.49|2094.49|2106.6|2093.6|2108.26|2095.26|2106.6|2093.6|37
1621758780000|2021-05-23 08:33:00|2106.52|2093.52|2108.25|2095.25|2108.74|2095.74|2106.13|2093.13|38
1621758790000|2021-05-23 08:33:10|2108.2|2095.2|2107.56|2094.56|2108.42|2095.42|2106.73|2093.73|40
1621758800000|2021-05-23 08:33:20|2107.44|2094.44|2106.23|2093.23|2108.11|2095.11|2106.23|2093.23|40
1621758810000|2021-05-23 08:33:30|2106.68|2093.68|2105.42|2092.42|2107.23|2094.23|2104.44|2091.44|39
1621758820000|2021-05-23 08:33:40|2105.41|2092.41|2103.88|2090.88|2105.88|2092.88|2103.79|2090.79|37
1621758830000|2021-05-23 08:33:50|2103.82|2090.82|2104.89|2091.89|2105.45|2092.45|2102.76|2089.76|39
1621758840000|2021-05-23 08:34:00|2105.02|2092.02|2106.67|2093.67|2107.52|2094.52|2104.9|2091.9|39
1621758850000|2021-05-23 08:34:10|2106.71|2093.71|2104.16|2091.16|2106.8|2093.8|2103.94|2090.94|33
1621758860000|2021-05-23 08:34:20|2104.13|2091.13|2101.32|2088.32|2104.13|2091.13|2101.32|2088.32|32
1621758870000|2021-05-23 08:34:30|2101.29|2088.29|2100.85|2087.85|2101.76|2088.76|2100.54|2087.54|40
1621758880000|2021-05-23 08:34:40|2101.15|2088.15|2098.87|2085.87|2101.38|2088.38|2097.96|2084.96|37
1621758890000|2021-05-23 08:34:50|2098.89|2085.89|2097.82|2084.82|2101.39|2088.39|2097.82|2084.82|38
1621758900000|2021-05-23 08:35:00|2097.79|2084.79|2094.95|2081.95|2098.31|2085.31|2094.48|2081.48|38
1621758910000|2021-05-23 08:35:10|2095.48|2082.48|2094.13|2081.13|2095.48|2082.48|2091.91|2078.91|39
1621758920000|2021-05-23 08:35:20|2094.11|2081.11|2087.68|2074.68|2094.34|2081.34|2087.68|2074.68|40
1621758930000|2021-05-23 08:35:30|2087.54|2074.54|2084.23|2071.23|2087.54|2074.54|2082.56|2069.56|38
1621758940000|2021-05-23 08:35:40|2084.43|2071.43|2086.82|2073.82|2086.82|2073.82|2084.14|2071.14|38
1621758950000|2021-05-23 08:35:50|2086.97|2073.97|2085.02|2072.02|2087.58|2074.58|2082.64|2069.64|40
1621758960000|2021-05-23 08:36:00|2084.98|2071.98|2088.65|2075.65|2088.65|2075.65|2084.14|2071.14|40
1621758970000|2021-05-23 08:36:10|2089.16|2076.16|2089.3|2076.3|2092.21|2079.21|2087.2|2074.2|37
1621758980000|2021-05-23 08:36:20|2089.29|2076.29|2095.79|2082.79|2095.79|2082.79|2089.29|2076.29|39
1621758990000|2021-05-23 08:36:30|2095.95|2082.95|2098.47|2085.47|2100.29|2087.29|2094.75|2081.75|38
1621759000000|2021-05-23 08:36:40|2098.62|2085.62|2097.34|2084.34|2099.07|2086.07|2096.96|2083.96|38
1621759010000|2021-05-23 08:36:50|2097.35|2084.35|2099.39|2086.39|2099.75|2086.75|2097.35|2084.35|38
1621759020000|2021-05-23 08:37:00|2099.55|2086.55|2098.19|2085.19|2099.62|2086.62|2096.38|2083.38|34
1621759030000|2021-05-23 08:37:10|2098.12|2085.12|2103.45|2090.45|2103.45|2090.45|2098.12|2085.12|39
1621759040000|2021-05-23 08:37:20|2103.42|2090.42|2101.76|2088.76|2105.42|2092.42|2101.71|2088.71|40
1621759050000|2021-05-23 08:37:30|2101.88|2088.88|2102.26|2089.26|2103.65|2090.65|2100.36|2087.36|40
1621759060000|2021-05-23 08:37:40|2101.95|2088.95|2102.83|2089.83|2104.02|2091.02|2101.95|2088.95|40
1621759070000|2021-05-23 08:37:50|2103|2090|2106.15|2093.15|2106.9|2093.9|2103|2090|40
1621759080000|2021-05-23 08:38:00|2106.16|2093.16|2107.9|2094.9|2107.9|2094.9|2104.34|2091.34|38
1621759090000|2021-05-23 08:38:10|2107.87|2094.87|2106.96|2093.96|2108.42|2095.42|2105.27|2092.27|40
1621759100000|2021-05-23 08:38:20|2107.61|2094.61|2106.87|2093.87|2107.61|2094.61|2106.61|2093.61|36
1621759110000|2021-05-23 08:38:30|2106.89|2093.89|2106.69|2093.69|2107.68|2094.68|2106.69|2093.69|37
1621759120000|2021-05-23 08:38:40|2106.61|2093.61|2105.73|2092.73|2107.15|2094.15|2105.47|2092.47|40
1621759130000|2021-05-23 08:38:50|2105.68|2092.68|2105.37|2092.37|2107.19|2094.19|2104.51|2091.51|39
1621759140000|2021-05-23 08:39:00|2105.34|2092.34|2097.48|2084.48|2105.34|2092.34|2096.55|2083.55|39
1621759150000|2021-05-23 08:39:10|2097.23|2084.23|2092.88|2079.88|2098.2|2085.2|2092.83|2079.83|37
1621759160000|2021-05-23 08:39:20|2092.89|2079.89|2093.22|2080.22|2094.51|2081.51|2092.75|2079.75|36
1621759170000|2021-05-23 08:39:30|2093.36|2080.36|2092.82|2079.82|2094.08|2081.08|2092.28|2079.28|38
1621759180000|2021-05-23 08:39:40|2092.84|2079.84|2089.8|2076.8|2093.34|2080.34|2089.75|2076.75|40
1621759190000|2021-05-23 08:39:50|2089.58|2076.58|2091.01|2078.01|2091.49|2078.49|2089.58|2076.58|36
1621759200000|2021-05-23 08:40:00|2091|2078|2085.94|2072.94|2091|2078|2084.78|2071.78|38
1621759210000|2021-05-23 08:40:10|2085.87|2072.87|2085.68|2072.68|2087.78|2074.78|2084.57|2071.57|39
1621759220000|2021-05-23 08:40:20|2085.73|2072.73|2084.67|2071.67|2086.05|2073.05|2080.65|2067.65|39
1621759230000|2021-05-23 08:40:30|2084.82|2071.82|2091.87|2078.87|2091.87|2078.87|2083|2070|40
1621759240000|2021-05-23 08:40:40|2091.99|2078.99|2096.22|2083.22|2098.8|2085.8|2091.99|2078.99|39
1621759250000|2021-05-23 08:40:50|2096.52|2083.52|2100.47|2087.47|2100.47|2087.47|2096.52|2083.52|40
1621759260000|2021-05-23 08:41:00|2099.97|2086.97|2104.89|2091.89|2105.53|2092.53|2099.97|2086.97|40
1621759270000|2021-05-23 08:41:10|2105.13|2092.13|2104.24|2091.24|2106.01|2093.01|2103.92|2090.92|38
1621759280000|2021-05-23 08:41:20|2104.19|2091.19|2100.56|2087.56|2104.85|2091.85|2098.45|2085.45|39
1621759290000|2021-05-23 08:41:30|2100.58|2087.58|2100.81|2087.81|2100.93|2087.93|2099.2|2086.2|40
1621759300000|2021-05-23 08:41:40|2100.8|2087.8|2097.49|2084.49|2100.8|2087.8|2096.01|2083.01|40
1621759310000|2021-05-23 08:41:50|2097.38|2084.38|2092.95|2079.95|2097.55|2084.55|2090.9|2077.9|40
1621759320000|2021-05-23 08:42:00|2092.89|2079.89|2087.55|2074.55|2093.2|2080.2|2087.17|2074.17|39
1621759330000|2021-05-23 08:42:10|2087.75|2074.75|2082.84|2069.84|2090.27|2077.27|2082.75|2069.75|39
1621759340000|2021-05-23 08:42:20|2082.85|2069.85|2085.24|2072.24|2086.47|2073.47|2082.85|2069.85|36
1621759350000|2021-05-23 08:42:30|2083.95|2070.95|2082.79|2069.79|2085.02|2072.02|2082.37|2069.37|39
1621759360000|2021-05-23 08:42:40|2082.49|2069.49|2082.31|2069.31|2083.55|2070.55|2081.31|2068.31|38
1621759370000|2021-05-23 08:42:50|2082.46|2069.46|2082.83|2069.83|2084.09|2071.09|2082.22|2069.22|39
1621759380000|2021-05-23 08:43:00|2083.02|2070.02|2089.3|2076.3|2091.86|2078.86|2083|2070|40
1621759390000|2021-05-23 08:43:10|2089.32|2076.32|2086.64|2073.64|2089.32|2076.32|2085.52|2072.52|39
1621759400000|2021-05-23 08:43:20|2086.57|2073.57|2090.97|2077.97|2091.08|2078.08|2086.49|2073.49|40
1621759410000|2021-05-23 08:43:30|2090.85|2077.85|2085.06|2072.06|2091.06|2078.06|2085.06|2072.06|35
1621759420000|2021-05-23 08:43:40|2084.98|2071.98|2085.42|2072.42|2085.43|2072.43|2083.33|2070.33|40
1621759430000|2021-05-23 08:43:50|2085.36|2072.36|2084.92|2071.92|2085.37|2072.37|2083.68|2070.68|39
1621759440000|2021-05-23 08:44:00|2084.91|2071.91|2085.27|2072.27|2085.48|2072.48|2083.8|2070.8|38
1621759450000|2021-05-23 08:44:10|2085.16|2072.16|2085.78|2072.78|2087.65|2074.65|2085.16|2072.16|39
1621759460000|2021-05-23 08:44:20|2085.95|2072.95|2082.45|2069.45|2085.95|2072.95|2081.93|2068.93|36
1621759470000|2021-05-23 08:44:30|2082.85|2069.85|2081.76|2068.76|2083.18|2070.18|2081.29|2068.29|40
1621759480000|2021-05-23 08:44:40|2081.71|2068.71|2076.3|2063.3|2081.82|2068.82|2076.21|2063.21|40
1621759490000|2021-05-23 08:44:50|2076.38|2063.38|2073.27|2060.27|2076.96|2063.96|2070.94|2057.94|39
1621759500000|2021-05-23 08:45:00|2073.49|2060.49|2082.91|2069.91|2082.91|2069.91|2073.1|2060.1|40
1621759510000|2021-05-23 08:45:10|2082.83|2069.83|2079.66|2066.66|2082.83|2069.83|2078.72|2065.72|38
1621759520000|2021-05-23 08:45:20|2079.36|2066.36|2075.55|2062.55|2079.39|2066.39|2075.55|2062.55|38
1621759530000|2021-05-23 08:45:30|2075.54|2062.54|2075.43|2062.43|2079.27|2066.27|2075.28|2062.28|39
1621759540000|2021-05-23 08:45:40|2075.5|2062.5|2071.64|2058.64|2075.65|2062.65|2071.64|2058.64|37
1621759550000|2021-05-23 08:45:50|2071.69|2058.69|2069.54|2056.54|2071.7|2058.7|2069.1|2056.1|39
1621759560000|2021-05-23 08:46:00|2069.58|2056.58|2070.8|2057.8|2071.69|2058.69|2068.54|2055.54|40
1621759570000|2021-05-23 08:46:10|2070.7|2057.7|2069.55|2056.55|2071.15|2058.15|2069.55|2056.55|40
1621759580000|2021-05-23 08:46:20|2069.53|2056.53|2066.52|2053.52|2069.53|2056.53|2064.44|2051.44|38
1621759590000|2021-05-23 08:46:30|2065.41|2052.41|2065.12|2052.12|2066.17|2053.17|2062.48|2049.48|37
1621759600000|2021-05-23 08:46:40|2065.15|2052.15|2059.18|2046.18|2065.18|2052.18|2058.77|2045.77|39
1621759610000|2021-05-23 08:46:50|2058.82|2045.82|2061.83|2048.83|2064.07|2051.07|2058.74|2045.74|39
1621759620000|2021-05-23 08:47:00|2060.92|2047.92|2065.58|2052.58|2066.97|2053.97|2060.38|2047.38|40
1621759630000|2021-05-23 08:47:10|2065.24|2052.24|2057.87|2044.87|2065.24|2052.24|2057.87|2044.87|40
1621759640000|2021-05-23 08:47:20|2057.39|2044.39|2056.33|2043.33|2058.92|2045.92|2056.31|2043.31|38
1621759650000|2021-05-23 08:47:30|2056.28|2043.28|2058.81|2045.81|2058.81|2045.81|2056.28|2043.28|37
1621759660000|2021-05-23 08:47:40|2059.28|2046.28|2069.87|2056.87|2069.87|2056.87|2059.28|2046.28|40
1621759670000|2021-05-23 08:47:50|2069.99|2056.99|2065.34|2052.34|2070.82|2057.82|2062.33|2049.33|40
1621759680000|2021-05-23 08:48:00|2065.37|2052.37|2061.7|2048.7|2065.65|2052.65|2059.88|2046.88|40
1621759690000|2021-05-23 08:48:10|2061.58|2048.58|2058.33|2045.33|2061.7|2048.7|2058.01|2045.01|40
1621759700000|2021-05-23 08:48:20|2058.41|2045.41|2057.12|2044.12|2059.82|2046.82|2056.18|2043.18|40
1621759710000|2021-05-23 08:48:30|2057.71|2044.71|2055.94|2042.94|2057.71|2044.71|2054.54|2041.54|39
1621759720000|2021-05-23 08:48:40|2055.88|2042.88|2051.66|2038.66|2055.88|2042.88|2051.5|2038.5|39
1621759730000|2021-05-23 08:48:50|2051.48|2038.48|2050.59|2037.59|2051.48|2038.48|2047.03|2034.03|39
1621759740000|2021-05-23 08:49:00|2051.21|2038.21|2052.37|2039.37|2056.03|2043.03|2050.92|2037.92|40
1621759750000|2021-05-23 08:49:10|2052.29|2039.29|2049.98|2036.98|2052.29|2039.29|2048.12|2035.12|39
1621759760000|2021-05-23 08:49:20|2049.94|2036.94|2045.82|2032.82|2049.94|2036.94|2045.22|2032.22|39
1621759770000|2021-05-23 08:49:30|2046.76|2033.76|2049.57|2036.57|2050.23|2037.23|2046.76|2033.76|40
1621759780000|2021-05-23 08:49:40|2048.87|2035.87|2048.98|2035.98|2050.4|2037.4|2048.58|2035.58|33
1621759790000|2021-05-23 08:49:50|2048.27|2035.27|2049.9|2036.9|2050.1|2037.1|2048.06|2035.06|37
1621759800000|2021-05-23 08:50:00|2049.78|2036.78|2057.54|2044.54|2058.22|2045.22|2049.28|2036.28|40
1621759810000|2021-05-23 08:50:10|2056.51|2043.51|2054.42|2041.42|2056.51|2043.51|2054.03|2041.03|39
1621759820000|2021-05-23 08:50:20|2053.79|2040.79|2049.63|2036.63|2053.79|2040.79|2049.63|2036.63|38
1621759830000|2021-05-23 08:50:30|2049.36|2036.36|2046.15|2033.15|2049.36|2036.36|2042.88|2029.88|39
1621759840000|2021-05-23 08:50:40|2045.45|2032.45|2046.45|2033.45|2048.2|2035.2|2044.64|2031.64|40
1621759850000|2021-05-23 08:50:50|2046.24|2033.24|2047.56|2034.56|2049.35|2036.35|2045.35|2032.35|39
1621759860000|2021-05-23 08:51:00|2047.69|2034.69|2049.77|2036.77|2051.96|2038.96|2047.66|2034.66|38
1621759870000|2021-05-23 08:51:10|2049.99|2036.99|2046.07|2033.07|2051.22|2038.22|2045.79|2032.79|39
1621759880000|2021-05-23 08:51:20|2046.09|2033.09|2045.02|2032.02|2046.09|2033.09|2042.61|2029.61|39
1621759890000|2021-05-23 08:51:30|2045.39|2032.39|2038.27|2025.27|2045.68|2032.68|2038.27|2025.27|38
1621759900000|2021-05-23 08:51:40|2036.94|2023.94|2035.75|2022.75|2036.94|2023.94|2033.76|2020.76|39
1621759910000|2021-05-23 08:51:50|2035.41|2022.41|2032.24|2019.24|2035.41|2022.41|2032.24|2019.24|38
1621759920000|2021-05-23 08:52:00|2032.21|2019.21|2034.74|2021.74|2034.88|2021.88|2031.45|2018.45|39
1621759930000|2021-05-23 08:52:10|2034.73|2021.73|2035.2|2022.2|2038.64|2025.64|2034.66|2021.66|40
1621759940000|2021-05-23 08:52:20|2035.23|2022.23|2034.78|2021.78|2036.73|2023.73|2033.24|2020.24|40
1621759950000|2021-05-23 08:52:30|2034.54|2021.54|2036.32|2023.32|2036.32|2023.32|2030.84|2017.84|39
1621759960000|2021-05-23 08:52:40|2035.92|2022.92|2041.4|2028.4|2042.49|2029.49|2035.92|2022.92|40
1621759970000|2021-05-23 08:52:50|2041.47|2028.47|2038.05|2025.05|2041.79|2028.79|2038.05|2025.05|39
1621759980000|2021-05-23 08:53:00|2037.78|2024.78|2035.29|2022.29|2037.78|2024.78|2032.76|2019.76|39
1621759990000|2021-05-23 08:53:10|2036.03|2023.03|2027.79|2014.79|2036.03|2023.03|2027.49|2014.49|40
1621760000000|2021-05-23 08:53:20|2027.81|2014.81|2023.27|2010.27|2028.13|2015.13|2023.27|2010.27|39
1621760010000|2021-05-23 08:53:30|2023.21|2010.21|2020.75|2007.75|2023.83|2010.83|2020.75|2007.75|39
1621760020000|2021-05-23 08:53:40|2021.18|2008.18|2023.28|2010.28|2024.63|2011.63|2019.93|2006.93|38
1621760030000|2021-05-23 08:53:50|2023.33|2010.33|2023.04|2010.04|2023.43|2010.43|2022.22|2009.22|40
1621760040000|2021-05-23 08:54:00|2023.06|2010.06|2027.9|2014.9|2028.16|2015.16|2023.06|2010.06|38
1621760050000|2021-05-23 08:54:10|2027.74|2014.74|2036.07|2023.07|2036.07|2023.07|2027.74|2014.74|39
1621760060000|2021-05-23 08:54:20|2037.13|2024.13|2047.91|2034.91|2047.91|2034.91|2037.13|2024.13|40
1621760070000|2021-05-23 08:54:30|2048.12|2035.12|2054.33|2041.33|2058.43|2045.43|2047.41|2034.41|40
1621760080000|2021-05-23 08:54:40|2054.5|2041.5|2045.11|2032.11|2054.92|2041.92|2045.11|2032.11|40
1621760090000|2021-05-23 08:54:50|2045.17|2032.17|2048.87|2035.87|2048.87|2035.87|2044.45|2031.45|39
1621760100000|2021-05-23 08:55:00|2048.98|2035.98|2049.89|2036.89|2051.63|2038.63|2048.98|2035.98|39
1621760110000|2021-05-23 08:55:10|2048.93|2035.93|2042.74|2029.74|2048.93|2035.93|2040.11|2027.11|39
1621760120000|2021-05-23 08:55:20|2043.51|2030.51|2042.73|2029.73|2044.8|2031.8|2041.83|2028.83|39
1621760130000|2021-05-23 08:55:30|2043.31|2030.31|2034.63|2021.63|2043.54|2030.54|2031.6|2018.6|39
1621760140000|2021-05-23 08:55:40|2032.85|2019.85|2034.45|2021.45|2035.65|2022.65|2032.35|2019.35|38
1621760150000|2021-05-23 08:55:50|2034.63|2021.63|2031.3|2018.3|2035.67|2022.67|2030.14|2017.14|39
1621760160000|2021-05-23 08:56:00|2031.82|2018.82|2030.8|2017.8|2031.82|2018.82|2025.94|2012.94|40
1621760170000|2021-05-23 08:56:10|2030.79|2017.79|2021.53|2008.53|2031.39|2018.39|2021.06|2008.06|39
1621760180000|2021-05-23 08:56:20|2021.66|2008.66|2020.94|2007.94|2022.12|2009.12|2020.22|2007.22|39
1621760190000|2021-05-23 08:56:30|2020.84|2007.84|2020.69|2007.69|2021.03|2008.03|2018.7|2005.7|40
1621760200000|2021-05-23 08:56:40|2020.44|2007.44|2018.24|2005.24|2020.44|2007.44|2018.24|2005.24|37
1621760210000|2021-05-23 08:56:50|2016.38|2003.38|2013.95|2000.95|2017.33|2004.33|2013.92|2000.92|38
1621760220000|2021-05-23 08:57:00|2013.82|2000.82|2018.51|2005.51|2021.73|2008.73|2013.57|2000.57|38
1621760230000|2021-05-23 08:57:10|2017.18|2004.18|2012.01|1999.01|2017.18|2004.18|2011.5|1998.5|40
1621760240000|2021-05-23 08:57:20|2012.11|1999.11|2010.68|1997.68|2012.85|1999.85|2010.66|1997.66|37
1621760250000|2021-05-23 08:57:30|2010.66|1997.66|2012.29|1999.29|2012.55|1999.55|2009.62|1996.62|36
1621760260000|2021-05-23 08:57:40|2011.73|1998.73|2017.96|2004.96|2017.96|2004.96|2010.47|1997.47|37
1621760270000|2021-05-23 08:57:50|2018.2|2005.2|2015.42|2002.42|2023.92|2010.92|2015.34|2002.34|39
1621760280000|2021-05-23 08:58:00|2015.49|2002.49|2020.12|2007.12|2022.1|2009.1|2013.94|2000.94|40
1621760290000|2021-05-23 08:58:10|2019.74|2006.74|2023.69|2010.69|2023.69|2010.69|2018.17|2005.17|39
1621760300000|2021-05-23 08:58:20|2024.47|2011.47|2032.09|2019.09|2033.96|2020.96|2024.47|2011.47|38
1621760310000|2021-05-23 08:58:30|2031.7|2018.7|2033.25|2020.25|2034.89|2021.89|2031.49|2018.49|38
1621760320000|2021-05-23 08:58:40|2032.83|2019.83|2021.94|2008.94|2032.85|2019.85|2021.94|2008.94|40
1621760330000|2021-05-23 08:58:50|2021.35|2008.35|2020.85|2007.85|2024.06|2011.06|2018.89|2005.89|40
1621760340000|2021-05-23 08:59:00|2020.62|2007.62|2028.45|2015.45|2028.45|2015.45|2019.73|2006.73|40
1621760350000|2021-05-23 08:59:10|2028.74|2015.74|2027.98|2014.98|2028.74|2015.74|2026.04|2013.04|40
1621760360000|2021-05-23 08:59:20|2028.88|2015.88|2034.1|2021.1|2035.47|2022.47|2028.88|2015.88|39
1621760370000|2021-05-23 08:59:30|2032.39|2019.39|2038.89|2025.89|2038.91|2025.91|2030.21|2017.21|39
1621760380000|2021-05-23 08:59:40|2035.87|2022.87|2043.96|2030.96|2048.52|2035.52|2035.87|2022.87|40
1621760390000|2021-05-23 08:59:50|2042.67|2029.67|2042.56|2029.56|2045.27|2032.27|2041.94|2028.94|40
1621760400000|2021-05-23 09:00:00|2041.79|2028.79|2052.44|2039.44|2052.44|2039.44|2039.12|2026.12|40
1621760410000|2021-05-23 09:00:10|2052.39|2039.39|2056.71|2043.71|2056.71|2043.71|2052.25|2039.25|39
1621760420000|2021-05-23 09:00:20|2056.94|2043.94|2061.15|2048.15|2061.15|2048.15|2056.05|2043.05|40
1621760430000|2021-05-23 09:00:30|2061.19|2048.19|2070.89|2057.89|2070.89|2057.89|2061.19|2048.19|40
1621760440000|2021-05-23 09:00:40|2070.41|2057.41|2066.28|2053.28|2070.41|2057.41|2066.15|2053.15|40
1621760450000|2021-05-23 09:00:50|2066.24|2053.24|2065.26|2052.26|2066.27|2053.27|2064.88|2051.88|38
1621760460000|2021-05-23 09:01:00|2065.24|2052.24|2057.21|2044.21|2065.61|2052.61|2056.18|2043.18|40
1621760470000|2021-05-23 09:01:10|2056.29|2043.29|2062.67|2049.67|2063.04|2050.04|2054.85|2041.85|40
1621760480000|2021-05-23 09:01:20|2060.94|2047.94|2056.9|2043.9|2062.89|2049.89|2056.44|2043.44|40
1621760490000|2021-05-23 09:01:30|2057.54|2044.54|2053.65|2040.65|2057.54|2044.54|2053.04|2040.04|39
1621760500000|2021-05-23 09:01:40|2053.99|2040.99|2039.68|2026.68|2054.03|2041.03|2039.68|2026.68|34
1621760510000|2021-05-23 09:01:50|2039.78|2026.78|2042.82|2029.82|2042.83|2029.83|2038.33|2025.33|40
1621760520000|2021-05-23 09:02:00|2042.99|2029.99|2047.55|2034.55|2049|2036|2042.91|2029.91|40
1621760530000|2021-05-23 09:02:10|2047.57|2034.57|2053.28|2040.28|2053.28|2040.28|2046.65|2033.65|39
1621760540000|2021-05-23 09:02:20|2053.14|2040.14|2049.65|2036.65|2053.14|2040.14|2049.65|2036.65|35
1621760550000|2021-05-23 09:02:30|2049.55|2036.55|2052.34|2039.34|2052.53|2039.53|2049.53|2036.53|36
1621760560000|2021-05-23 09:02:40|2054.06|2041.06|2059.39|2046.39|2059.7|2046.7|2054.06|2041.06|37
1621760570000|2021-05-23 09:02:50|2059.41|2046.41|2057.75|2044.75|2059.41|2046.41|2057.04|2044.04|39
1621760580000|2021-05-23 09:03:00|2057.3|2044.3|2050.91|2037.91|2057.67|2044.67|2050.91|2037.91|39
1621760590000|2021-05-23 09:03:10|2048.49|2035.49|2056.21|2043.21|2056.21|2043.21|2048.47|2035.47|40
1621760600000|2021-05-23 09:03:20|2056|2043|2056.42|2043.42|2056.99|2043.99|2051.12|2038.12|38
1621760610000|2021-05-23 09:03:30|2056.32|2043.32|2058.26|2045.26|2058.26|2045.26|2056.32|2043.32|37
1621760620000|2021-05-23 09:03:40|2058.27|2045.27|2059.37|2046.37|2059.49|2046.49|2058.02|2045.02|39
1621760630000|2021-05-23 09:03:50|2059.36|2046.36|2069.45|2056.45|2069.45|2056.45|2059.01|2046.01|39
1621760640000|2021-05-23 09:04:00|2069.44|2056.44|2064.42|2051.42|2069.57|2056.57|2061.94|2048.94|39
1621760650000|2021-05-23 09:04:10|2065.01|2052.01|2068.19|2055.19|2069.59|2056.59|2065.01|2052.01|38
1621760660000|2021-05-23 09:04:20|2068.68|2055.68|2067.52|2054.52|2068.68|2055.68|2066.93|2053.93|39
1621760670000|2021-05-23 09:04:30|2067.16|2054.16|2067.03|2054.03|2067.69|2054.69|2066.35|2053.35|40
1621760680000|2021-05-23 09:04:40|2066.98|2053.98|2067.72|2054.72|2067.86|2054.86|2066.67|2053.67|39
1621760690000|2021-05-23 09:04:50|2067.59|2054.59|2067.34|2054.34|2067.93|2054.93|2067.34|2054.34|36
1621760700000|2021-05-23 09:05:00|2067.35|2054.35|2063.89|2050.89|2067.49|2054.49|2063.89|2050.89|37
1621760710000|2021-05-23 09:05:10|2063.57|2050.57|2055.68|2042.68|2063.58|2050.58|2055.68|2042.68|39
1621760720000|2021-05-23 09:05:20|2055.95|2042.95|2053.93|2040.93|2056.72|2043.72|2053.86|2040.86|40
1621760730000|2021-05-23 09:05:30|2053.16|2040.16|2052.26|2039.26|2055.12|2042.12|2050.73|2037.73|39
1621760740000|2021-05-23 09:05:40|2052.51|2039.51|2051.36|2038.36|2055.36|2042.36|2050.91|2037.91|39
1621760750000|2021-05-23 09:05:50|2052.68|2039.68|2055|2042|2055.38|2042.38|2051.79|2038.79|39
1621760760000|2021-05-23 09:06:00|2054.78|2041.78|2057.08|2044.08|2058.88|2045.88|2054.28|2041.28|40
1621760770000|2021-05-23 09:06:10|2057.06|2044.06|2056.2|2043.2|2061.53|2048.53|2055.93|2042.93|39
1621760780000|2021-05-23 09:06:20|2055.88|2042.88|2055.78|2042.78|2056.69|2043.69|2053.49|2040.49|40
1621760790000|2021-05-23 09:06:30|2055.76|2042.76|2049.91|2036.91|2055.84|2042.84|2049.03|2036.03|38
1621760800000|2021-05-23 09:06:40|2049.92|2036.92|2049.78|2036.78|2053.59|2040.59|2049.35|2036.35|39
1621760810000|2021-05-23 09:06:50|2049.99|2036.99|2049.45|2036.45|2052.01|2039.01|2049.27|2036.27|40
1621760820000|2021-05-23 09:07:00|2050.5|2037.5|2051.46|2038.46|2051.68|2038.68|2048.33|2035.33|38
1621760830000|2021-05-23 09:07:10|2051.58|2038.58|2045.94|2032.94|2051.58|2038.58|2044.95|2031.95|37
1621760840000|2021-05-23 09:07:20|2046.56|2033.56|2043.33|2030.33|2046.56|2033.56|2043.33|2030.33|39
1621760850000|2021-05-23 09:07:30|2043.15|2030.15|2040.67|2027.67|2043.38|2030.38|2038.24|2025.24|40
1621760860000|2021-05-23 09:07:40|2041.42|2028.42|2043.91|2030.91|2043.96|2030.96|2041.42|2028.42|38
1621760870000|2021-05-23 09:07:50|2043.8|2030.8|2038.47|2025.47|2043.8|2030.8|2038.47|2025.47|38
1621760880000|2021-05-23 09:08:00|2038.6|2025.6|2041.64|2028.64|2043.34|2030.34|2038.15|2025.15|40
1621760890000|2021-05-23 09:08:10|2041.71|2028.71|2039.91|2026.91|2041.8|2028.8|2039.69|2026.69|37
1621760900000|2021-05-23 09:08:20|2039.96|2026.96|2038.4|2025.4|2039.96|2026.96|2037.93|2024.93|39
1621760910000|2021-05-23 09:08:30|2038.39|2025.39|2037.7|2024.7|2040.04|2027.04|2037.25|2024.25|37
1621760920000|2021-05-23 09:08:40|2037.72|2024.72|2037.67|2024.67|2039.04|2026.04|2037.4|2024.4|39
1621760930000|2021-05-23 09:08:50|2036.95|2023.95|2035.59|2022.59|2037.92|2024.92|2035.54|2022.54|38
1621760940000|2021-05-23 09:09:00|2035.27|2022.27|2030.8|2017.8|2035.27|2022.27|2029.08|2016.08|39
1621760950000|2021-05-23 09:09:10|2030.76|2017.76|2035.21|2022.21|2037.11|2024.11|2030.76|2017.76|38
1621760960000|2021-05-23 09:09:20|2036.2|2023.2|2029.71|2016.71|2036.62|2023.62|2029.71|2016.71|39
1621760970000|2021-05-23 09:09:30|2029.88|2016.88|2027.85|2014.85|2029.89|2016.89|2027.62|2014.62|40
1621760980000|2021-05-23 09:09:40|2027.74|2014.74|2021.75|2008.75|2027.74|2014.74|2018.58|2005.58|39
1621760990000|2021-05-23 09:09:50|2021.34|2008.34|2027.38|2014.38|2027.51|2014.51|2021.34|2008.34|40
1621761000000|2021-05-23 09:10:00|2027.24|2014.24|2032.56|2019.56|2032.56|2019.56|2025.27|2012.27|40
1621761010000|2021-05-23 09:10:10|2032.92|2019.92|2030.27|2017.27|2035.15|2022.15|2030.27|2017.27|40
1621761020000|2021-05-23 09:10:20|2030.77|2017.77|2036.92|2023.92|2036.92|2023.92|2030.13|2017.13|39
1621761030000|2021-05-23 09:10:30|2036.72|2023.72|2035.07|2022.07|2039.04|2026.04|2035.07|2022.07|40
1621761040000|2021-05-23 09:10:40|2034.83|2021.83|2033.05|2020.05|2034.83|2021.83|2032.07|2019.07|40
1621761050000|2021-05-23 09:10:50|2031.82|2018.82|2032.9|2019.9|2033.17|2020.17|2031.22|2018.22|39
1621761060000|2021-05-23 09:11:00|2033.33|2020.33|2039.83|2026.83|2039.83|2026.83|2033.12|2020.12|38
1621761070000|2021-05-23 09:11:10|2040.18|2027.18|2041.37|2028.37|2041.38|2028.38|2039.13|2026.13|39
1621761080000|2021-05-23 09:11:20|2041.66|2028.66|2042.16|2029.16|2044.98|2031.98|2041.65|2028.65|40
1621761090000|2021-05-23 09:11:30|2041.93|2028.93|2042.47|2029.47|2042.75|2029.75|2041.23|2028.23|39
1621761100000|2021-05-23 09:11:40|2042.48|2029.48|2041.95|2028.95|2042.48|2029.48|2041.28|2028.28|40
1621761110000|2021-05-23 09:11:50|2041.96|2028.96|2038.09|2025.09|2042.02|2029.02|2037.12|2024.12|39
1621761120000|2021-05-23 09:12:00|2039.39|2026.39|2032.9|2019.9|2039.87|2026.87|2032.08|2019.08|39
1621761130000|2021-05-23 09:12:10|2032.81|2019.81|2014.35|2001.35|2035.78|2022.78|2014.35|2001.35|39
1621761140000|2021-05-23 09:12:20|2014.27|2001.27|2013.25|2000.25|2015.45|2002.45|2012.85|1999.85|39
1621761150000|2021-05-23 09:12:30|2012.65|1999.65|2011.95|1998.95|2016.07|2003.07|2011.95|1998.95|40
1621761160000|2021-05-23 09:12:40|2012.39|1999.39|2011.96|1998.96|2013.65|2000.65|2009.33|1996.33|38
1621761170000|2021-05-23 09:12:50|2012.21|1999.21|2013.63|2000.63|2014.62|2001.62|2011.95|1998.95|37
1621761180000|2021-05-23 09:13:00|2013.58|2000.58|2016.21|2003.21|2018.43|2005.43|2013.58|2000.58|37
1621761190000|2021-05-23 09:13:10|2016.02|2003.02|2012.02|1999.02|2016.25|2003.25|2010.87|1997.87|40
1621761200000|2021-05-23 09:13:20|2012.84|1999.84|2012.68|1999.68|2014.59|2001.59|2011.94|1998.94|38
1621761210000|2021-05-23 09:13:30|2012.03|1999.03|2011.62|1998.62|2012.6|1999.6|2009.92|1996.92|40
1621761220000|2021-05-23 09:13:40|2011.23|1998.23|2012.68|1999.68|2013.53|2000.53|2010.36|1997.36|40
1621761230000|2021-05-23 09:13:50|2012.76|1999.76|2014.02|2001.02|2014.49|2001.49|2012.15|1999.15|40
1621761240000|2021-05-23 09:14:00|2014.12|2001.12|2029.27|2016.27|2029.27|2016.27|2014.12|2001.12|39
1621761250000|2021-05-23 09:14:10|2029.34|2016.34|2025.09|2012.09|2029.73|2016.73|2022.63|2009.63|40
1621761260000|2021-05-23 09:14:20|2024.03|2011.03|2020.31|2007.31|2024.03|2011.03|2019.97|2006.97|38
1621761270000|2021-05-23 09:14:30|2020.67|2007.67|2014.04|2001.04|2020.71|2007.71|2013.26|2000.26|40
1621761280000|2021-05-23 09:14:40|2014.21|2001.21|2012.82|1999.82|2017.28|2004.28|2012.82|1999.82|38
1621761290000|2021-05-23 09:14:50|2012.93|1999.93|2012.34|1999.34|2013.1|2000.1|2011.98|1998.98|35
1621761300000|2021-05-23 09:15:00|2012.38|1999.38|2020.41|2007.41|2021.03|2008.03|2012.33|1999.33|37
1621761310000|2021-05-23 09:15:10|2020.56|2007.56|2020.31|2007.31|2025.59|2012.59|2020.12|2007.12|40
1621761320000|2021-05-23 09:15:20|2020.17|2007.17|2017.28|2004.28|2020.51|2007.51|2017.28|2004.28|37
1621761330000|2021-05-23 09:15:30|2016.68|2003.68|2010.52|1997.52|2016.68|2003.68|2009.88|1996.88|39
1621761340000|2021-05-23 09:15:40|2010.64|1997.64|2010|1997|2011.05|1998.05|2009.88|1996.88|38
1621761350000|2021-05-23 09:15:50|2009.72|1996.72|2005.87|1992.87|2009.8|1996.8|2005.64|1992.64|37
1621761360000|2021-05-23 09:16:00|2005.88|1992.88|2009.48|1996.48|2010.1|1997.1|2005.65|1992.65|39
1621761370000|2021-05-23 09:16:10|2009.94|1996.94|2019.66|2006.66|2019.66|2006.66|2009.94|1996.94|39
1621761380000|2021-05-23 09:16:20|2020.15|2007.15|2014.16|2001.16|2020.33|2007.33|2014.15|2001.15|40
1621761390000|2021-05-23 09:16:30|2014.11|2001.11|2022.27|2009.27|2022.27|2009.27|2014.11|2001.11|39
1621761400000|2021-05-23 09:16:40|2021.87|2008.87|2031.01|2018.01|2031.35|2018.35|2021.87|2008.87|38
1621761410000|2021-05-23 09:16:50|2031.33|2018.33|2048.01|2035.01|2048.01|2035.01|2031.33|2018.33|39
1621761420000|2021-05-23 09:17:00|2047.65|2034.65|2056.79|2043.79|2056.79|2043.79|2047.33|2034.33|40
1621761430000|2021-05-23 09:17:10|2058.06|2045.06|2053.55|2040.55|2061.57|2048.57|2053.27|2040.27|40
1621761440000|2021-05-23 09:17:20|2053.75|2040.75|2048.92|2035.92|2053.97|2040.97|2048.81|2035.81|40
1621761450000|2021-05-23 09:17:30|2048.84|2035.84|2050.77|2037.77|2051.35|2038.35|2045.55|2032.55|39
1621761460000|2021-05-23 09:17:40|2050.59|2037.59|2054.22|2041.22|2054.94|2041.94|2049.33|2036.33|40
1621761470000|2021-05-23 09:17:50|2054.13|2041.13|2051.7|2038.7|2054.25|2041.25|2048.27|2035.27|40
1621761480000|2021-05-23 09:18:00|2051.53|2038.53|2044.12|2031.12|2051.85|2038.85|2044.04|2031.04|39
1621761490000|2021-05-23 09:18:10|2044.15|2031.15|2044.85|2031.85|2045.62|2032.62|2040.72|2027.72|40
1621761500000|2021-05-23 09:18:20|2045.84|2032.84|2044.58|2031.58|2046.96|2033.96|2044.14|2031.14|38
1621761510000|2021-05-23 09:18:30|2044.65|2031.65|2043.5|2030.5|2045.14|2032.14|2041.36|2028.36|40
1621761520000|2021-05-23 09:18:40|2043.69|2030.69|2050.75|2037.75|2050.75|2037.75|2042.95|2029.95|40
1621761530000|2021-05-23 09:18:50|2050.93|2037.93|2056.51|2043.51|2056.53|2043.53|2050.93|2037.93|39
1621761540000|2021-05-23 09:19:00|2057.04|2044.04|2051.56|2038.56|2057.71|2044.71|2051.52|2038.52|40
1621761550000|2021-05-23 09:19:10|2051.26|2038.26|2050.49|2037.49|2053.46|2040.46|2048.86|2035.86|37
1621761560000|2021-05-23 09:19:20|2050.56|2037.56|2052.49|2039.49|2053.14|2040.14|2049.92|2036.92|40
1621761570000|2021-05-23 09:19:30|2052.35|2039.35|2049.7|2036.7|2052.35|2039.35|2046.03|2033.03|40
1621761580000|2021-05-23 09:19:40|2050.17|2037.17|2049.33|2036.33|2051.94|2038.94|2047.17|2034.17|37
1621761590000|2021-05-23 09:19:50|2049.53|2036.53|2048.52|2035.52|2052.24|2039.24|2048.48|2035.48|39
1621761600000|2021-05-23 09:20:00|2048.08|2035.08|2050.19|2037.19|2053.14|2040.14|2048.08|2035.08|40
1621761610000|2021-05-23 09:20:10|2049.61|2036.61|2048.54|2035.54|2050.47|2037.47|2048.04|2035.04|40
1621761620000|2021-05-23 09:20:20|2048.3|2035.3|2047.38|2034.38|2048.76|2035.76|2047.38|2034.38|39
1621761630000|2021-05-23 09:20:30|2047.45|2034.45|2048.78|2035.78|2048.78|2035.78|2045.52|2032.52|37
1621761640000|2021-05-23 09:20:40|2049.1|2036.1|2049.47|2036.47|2052.2|2039.2|2049.1|2036.1|39
1621761650000|2021-05-23 09:20:50|2049.39|2036.39|2053.34|2040.34|2054.24|2041.24|2049.39|2036.39|40
1621761660000|2021-05-23 09:21:00|2053.2|2040.2|2055.69|2042.69|2055.69|2042.69|2052.08|2039.08|37
1621761670000|2021-05-23 09:21:10|2056.01|2043.01|2059.99|2046.99|2060.02|2047.02|2055.9|2042.9|40
1621761680000|2021-05-23 09:21:20|2059.75|2046.75|2056.96|2043.96|2059.75|2046.75|2055.6|2042.6|39
1621761690000|2021-05-23 09:21:30|2056.71|2043.71|2052.19|2039.19|2059.24|2046.24|2050.63|2037.63|38
1621761700000|2021-05-23 09:21:40|2052.72|2039.72|2050.71|2037.71|2052.94|2039.94|2050.36|2037.36|38
1621761710000|2021-05-23 09:21:50|2050.83|2037.83|2052.59|2039.59|2052.6|2039.6|2050.83|2037.83|40
1621761720000|2021-05-23 09:22:00|2052.51|2039.51|2050.94|2037.94|2052.51|2039.51|2048.32|2035.32|39
1621761730000|2021-05-23 09:22:10|2051.06|2038.06|2049.2|2036.2|2051.12|2038.12|2048.04|2035.04|39
1621761740000|2021-05-23 09:22:20|2049.01|2036.01|2050.8|2037.8|2051.46|2038.46|2049.01|2036.01|39
1621761750000|2021-05-23 09:22:30|2049.85|2036.85|2045.32|2032.32|2050.72|2037.72|2044.54|2031.54|39
1621761760000|2021-05-23 09:22:40|2045.34|2032.34|2047.66|2034.66|2049.69|2036.69|2045.21|2032.21|39
1621761770000|2021-05-23 09:22:50|2047.73|2034.73|2049.84|2036.84|2050.92|2037.92|2047.73|2034.73|38
1621761780000|2021-05-23 09:23:00|2049.3|2036.3|2044.72|2031.72|2049.71|2036.71|2044.72|2031.72|38
1621761790000|2021-05-23 09:23:10|2044.32|2031.32|2042.36|2029.36|2046.53|2033.53|2042.2|2029.2|40
1621761800000|2021-05-23 09:23:20|2042.49|2029.49|2043.18|2030.18|2045.67|2032.67|2042.49|2029.49|38
1621761810000|2021-05-23 09:23:30|2043.88|2030.88|2041.08|2028.08|2043.88|2030.88|2040.67|2027.67|37
1621761820000|2021-05-23 09:23:40|2041.07|2028.07|2047.19|2034.19|2047.19|2034.19|2041.07|2028.07|39
1621761830000|2021-05-23 09:23:50|2047.26|2034.26|2042.6|2029.6|2047.31|2034.31|2042.6|2029.6|39
1621761840000|2021-05-23 09:24:00|2042.58|2029.58|2047.59|2034.59|2047.59|2034.59|2042.36|2029.36|40
1621761850000|2021-05-23 09:24:10|2048.03|2035.03|2048.31|2035.31|2050.57|2037.57|2047.09|2034.09|40
1621761860000|2021-05-23 09:24:20|2047.84|2034.84|2047.77|2034.77|2048.75|2035.75|2046.87|2033.87|38
1621761870000|2021-05-23 09:24:30|2048.4|2035.4|2049.09|2036.09|2049.15|2036.15|2047.66|2034.66|39
1621761880000|2021-05-23 09:24:40|2049.42|2036.42|2047.14|2034.14|2049.59|2036.59|2047.14|2034.14|39
1621761890000|2021-05-23 09:24:50|2047.16|2034.16|2048.43|2035.43|2049.26|2036.26|2047.06|2034.06|39
1621761900000|2021-05-23 09:25:00|2047.93|2034.93|2046.86|2033.86|2047.93|2034.93|2046.67|2033.67|38
1621761910000|2021-05-23 09:25:10|2047.17|2034.17|2046.33|2033.33|2047.31|2034.31|2045.84|2032.84|36
1621761920000|2021-05-23 09:25:20|2046.28|2033.28|2043.5|2030.5|2046.28|2033.28|2042.85|2029.85|34
1621761930000|2021-05-23 09:25:30|2044.05|2031.05|2040.57|2027.57|2044.14|2031.14|2040.57|2027.57|39
1621761940000|2021-05-23 09:25:40|2040.52|2027.52|2044.44|2031.44|2044.51|2031.51|2040.52|2027.52|39
1621761950000|2021-05-23 09:25:50|2044.43|2031.43|2045.83|2032.83|2045.83|2032.83|2041.76|2028.76|38
1621761960000|2021-05-23 09:26:00|2046.41|2033.41|2056.16|2043.16|2056.16|2043.16|2046.26|2033.26|40
1621761970000|2021-05-23 09:26:10|2056.49|2043.49|2063.64|2050.64|2064.07|2051.07|2056.36|2043.36|39
1621761980000|2021-05-23 09:26:20|2063.34|2050.34|2067.83|2054.83|2067.83|2054.83|2063.29|2050.29|39
1621761990000|2021-05-23 09:26:30|2067.99|2054.99|2076.77|2063.77|2076.77|2063.77|2067.89|2054.89|40
1621762000000|2021-05-23 09:26:40|2075.02|2062.02|2070.29|2057.29|2075.02|2062.02|2069.7|2056.7|40
1621762010000|2021-05-23 09:26:50|2071.61|2058.61|2072.94|2059.94|2074.03|2061.03|2071.43|2058.43|40
1621762020000|2021-05-23 09:27:00|2073.44|2060.44|2073.05|2060.05|2073.8|2060.8|2071.67|2058.67|35
1621762030000|2021-05-23 09:27:10|2073.13|2060.13|2072.35|2059.35|2073.56|2060.56|2072.31|2059.31|39
1621762040000|2021-05-23 09:27:20|2072.06|2059.06|2072.07|2059.07|2073.13|2060.13|2071.89|2058.89|38
1621762050000|2021-05-23 09:27:30|2072.04|2059.04|2073.68|2060.68|2074.05|2061.05|2071.83|2058.83|40
1621762060000|2021-05-23 09:27:40|2074.68|2061.68|2078.23|2065.23|2078.44|2065.44|2074.39|2061.39|36
1621762070000|2021-05-23 09:27:50|2079.21|2066.21|2094.77|2081.77|2095.61|2082.61|2079.21|2066.21|40
1621762080000|2021-05-23 09:28:00|2094.33|2081.33|2083.87|2070.87|2094.33|2081.33|2083.12|2070.12|40
1621762090000|2021-05-23 09:28:10|2082.56|2069.56|2083.83|2070.83|2085.31|2072.31|2080.79|2067.79|40
1621762100000|2021-05-23 09:28:20|2084.39|2071.39|2084.66|2071.66|2086.62|2073.62|2084.05|2071.05|40
1621762110000|2021-05-23 09:28:30|2084.89|2071.89|2089.22|2076.22|2089.22|2076.22|2084.89|2071.89|38
1621762120000|2021-05-23 09:28:40|2089.16|2076.16|2092.99|2079.99|2092.99|2079.99|2087.04|2074.04|40
1621762130000|2021-05-23 09:28:50|2092.97|2079.97|2091.87|2078.87|2092.97|2079.97|2089.73|2076.73|39
1621762140000|2021-05-23 09:29:00|2091.88|2078.88|2088.3|2075.3|2092.34|2079.34|2087.68|2074.68|39
1621762150000|2021-05-23 09:29:10|2089|2076|2085.59|2072.59|2089.24|2076.24|2085.55|2072.55|38
1621762160000|2021-05-23 09:29:20|2085.75|2072.75|2086.01|2073.01|2087.28|2074.28|2085.54|2072.54|37
1621762170000|2021-05-23 09:29:30|2085.24|2072.24|2085.73|2072.73|2086.37|2073.37|2084.62|2071.62|36
1621762180000|2021-05-23 09:29:40|2086.03|2073.03|2087.32|2074.32|2087.42|2074.42|2085.59|2072.59|39
1621762190000|2021-05-23 09:29:50|2087.24|2074.24|2088.31|2075.31|2088.31|2075.31|2086.35|2073.35|39
1621762200000|2021-05-23 09:30:00|2087.84|2074.84|2087.14|2074.14|2088.35|2075.35|2085.19|2072.19|39
1621762210000|2021-05-23 09:30:10|2087.16|2074.16|2087.04|2074.04|2087.69|2074.69|2085.95|2072.95|40
1621762220000|2021-05-23 09:30:20|2087.69|2074.69|2096.67|2083.67|2096.94|2083.94|2087.69|2074.69|38
1621762230000|2021-05-23 09:30:30|2095.51|2082.51|2094.74|2081.74|2095.82|2082.82|2092.49|2079.49|37
1621762240000|2021-05-23 09:30:40|2095.3|2082.3|2091.98|2078.98|2095.45|2082.45|2091.43|2078.43|38
1621762250000|2021-05-23 09:30:50|2092.21|2079.21|2092.64|2079.64|2095.08|2082.08|2091.25|2078.25|38
1621762260000|2021-05-23 09:31:00|2092.44|2079.44|2088.59|2075.59|2093.15|2080.15|2088.19|2075.19|38
1621762270000|2021-05-23 09:31:10|2089.88|2076.88|2088.72|2075.72|2092.2|2079.2|2088.72|2075.72|40
1621762280000|2021-05-23 09:31:20|2089.2|2076.2|2085.63|2072.63|2089.4|2076.4|2085.37|2072.37|36
1621762290000|2021-05-23 09:31:30|2084.12|2071.12|2083.88|2070.88|2085.83|2072.83|2082.74|2069.74|38
1621762300000|2021-05-23 09:31:40|2083.45|2070.45|2080.52|2067.52|2083.88|2070.88|2080.48|2067.48|38
1621762310000|2021-05-23 09:31:50|2080.62|2067.62|2081.61|2068.61|2083.56|2070.56|2078.4|2065.4|40
1621762320000|2021-05-23 09:32:00|2081.13|2068.13|2083.51|2070.51|2085.81|2072.81|2080.56|2067.56|39
1621762330000|2021-05-23 09:32:10|2083.46|2070.46|2082.32|2069.32|2083.55|2070.55|2081.89|2068.89|39
1621762340000|2021-05-23 09:32:20|2081.99|2068.99|2079.28|2066.28|2082|2069|2078.5|2065.5|37
1621762350000|2021-05-23 09:32:30|2079.24|2066.24|2078.57|2065.57|2079.27|2066.27|2078.03|2065.03|38
1621762360000|2021-05-23 09:32:40|2078.93|2065.93|2076.51|2063.51|2079.2|2066.2|2076.02|2063.02|40
1621762370000|2021-05-23 09:32:50|2077.11|2064.11|2076.46|2063.46|2078.89|2065.89|2076.21|2063.21|39
1621762380000|2021-05-23 09:33:00|2076.39|2063.39|2074.41|2061.41|2076.62|2063.62|2074.4|2061.4|40
1621762390000|2021-05-23 09:33:10|2074.28|2061.28|2075.05|2062.05|2076.04|2063.04|2074.28|2061.28|36
1621762400000|2021-05-23 09:33:20|2075.03|2062.03|2074.52|2061.52|2075.13|2062.13|2074.19|2061.19|38
1621762410000|2021-05-23 09:33:30|2074.34|2061.34|2073.08|2060.08|2074.75|2061.75|2072.69|2059.69|35
1621762420000|2021-05-23 09:33:40|2073.83|2060.83|2067.77|2054.77|2074.21|2061.21|2067.77|2054.77|38
1621762430000|2021-05-23 09:33:50|2067.71|2054.71|2069.94|2056.94|2070.15|2057.15|2065.38|2052.38|39
1621762440000|2021-05-23 09:34:00|2070.27|2057.27|2066.88|2053.88|2070.62|2057.62|2066.83|2053.83|39
1621762450000|2021-05-23 09:34:10|2067.1|2054.1|2067.41|2054.41|2069.19|2056.19|2066.66|2053.66|40
1621762460000|2021-05-23 09:34:20|2067.36|2054.36|2065.54|2052.54|2067.74|2054.74|2065.54|2052.54|36
1621762470000|2021-05-23 09:34:30|2065.97|2052.97|2065.23|2052.23|2067.09|2054.09|2065.23|2052.23|39
1621762480000|2021-05-23 09:34:40|2065.17|2052.17|2065.52|2052.52|2068.87|2055.87|2065.17|2052.17|39
1621762490000|2021-05-23 09:34:50|2065.63|2052.63|2065.8|2052.8|2068.36|2055.36|2065.63|2052.63|38
1621762500000|2021-05-23 09:35:00|2065.97|2052.97|2074.48|2061.48|2074.75|2061.75|2065.97|2052.97|39
1621762510000|2021-05-23 09:35:10|2075.2|2062.2|2075.5|2062.5|2076.75|2063.75|2073.44|2060.44|38
1621762520000|2021-05-23 09:35:20|2075.49|2062.49|2075.87|2062.87|2076.67|2063.67|2075.06|2062.06|39
1621762530000|2021-05-23 09:35:30|2075.83|2062.83|2074.91|2061.91|2076.58|2063.58|2074.24|2061.24|40
1621762540000|2021-05-23 09:35:40|2075.02|2062.02|2076.31|2063.31|2076.79|2063.79|2074.64|2061.64|39
1621762550000|2021-05-23 09:35:50|2076.23|2063.23|2075.18|2062.18|2076.51|2063.51|2073.98|2060.98|37
1621762560000|2021-05-23 09:36:00|2075.01|2062.01|2073.95|2060.95|2075.06|2062.06|2073.2|2060.2|35
1621762570000|2021-05-23 09:36:10|2074.05|2061.05|2074.22|2061.22|2074.77|2061.77|2073.79|2060.79|39
1621762580000|2021-05-23 09:36:20|2074.16|2061.16|2074.89|2061.89|2074.92|2061.92|2073.71|2060.71|38
1621762590000|2021-05-23 09:36:30|2074.91|2061.91|2073.76|2060.76|2074.91|2061.91|2073.76|2060.76|32
1621762600000|2021-05-23 09:36:40|2074.02|2061.02|2075.23|2062.23|2075.3|2062.3|2073.3|2060.3|38
1621762610000|2021-05-23 09:36:50|2075.29|2062.29|2076.83|2063.83|2076.83|2063.83|2074.85|2061.85|37
1621762620000|2021-05-23 09:37:00|2076.88|2063.88|2082.68|2069.68|2082.8|2069.8|2076.88|2063.88|39
1621762630000|2021-05-23 09:37:10|2082.69|2069.69|2081.73|2068.73|2082.72|2069.72|2080.6|2067.6|38
1621762640000|2021-05-23 09:37:20|2082.02|2069.02|2082.16|2069.16|2083.11|2070.11|2082.02|2069.02|39
1621762650000|2021-05-23 09:37:30|2082.15|2069.15|2076.16|2063.16|2082.15|2069.15|2076.07|2063.07|40
1621762660000|2021-05-23 09:37:40|2076.28|2063.28|2077.8|2064.8|2079.26|2066.26|2076.15|2063.15|39
1621762670000|2021-05-23 09:37:50|2077.32|2064.32|2076.33|2063.33|2077.32|2064.32|2074.04|2061.04|39
1621762680000|2021-05-23 09:38:00|2076.06|2063.06|2074.55|2061.55|2076.18|2063.18|2073.34|2060.34|37
1621762690000|2021-05-23 09:38:10|2074.52|2061.52|2069.04|2056.04|2074.6|2061.6|2069.04|2056.04|34
1621762700000|2021-05-23 09:38:20|2069.9|2056.9|2069.55|2056.55|2072.07|2059.07|2068.67|2055.67|40
1621762710000|2021-05-23 09:38:30|2069.78|2056.78|2068.59|2055.59|2070.82|2057.82|2066.96|2053.96|36
1621762720000|2021-05-23 09:38:40|2068.16|2055.16|2070.14|2057.14|2070.53|2057.53|2067.22|2054.22|38
1621762730000|2021-05-23 09:38:50|2070.07|2057.07|2073.97|2060.97|2074.24|2061.24|2069.73|2056.73|38
1621762740000|2021-05-23 09:39:00|2072.82|2059.82|2080.03|2067.03|2080.03|2067.03|2071.49|2058.49|39
1621762750000|2021-05-23 09:39:10|2080.31|2067.31|2083.59|2070.59|2083.59|2070.59|2079.28|2066.28|40
1621762760000|2021-05-23 09:39:20|2083.79|2070.79|2082.4|2069.4|2085.09|2072.09|2079.54|2066.54|39
1621762770000|2021-05-23 09:39:30|2083.16|2070.16|2083.63|2070.63|2084.25|2071.25|2082.35|2069.35|40
1621762780000|2021-05-23 09:39:40|2083.9|2070.9|2085.25|2072.25|2087.03|2074.03|2083.9|2070.9|40
1621762790000|2021-05-23 09:39:50|2085.5|2072.5|2086.26|2073.26|2086.51|2073.51|2084.58|2071.58|40
1621762800000|2021-05-23 09:40:00|2086.19|2073.19|2083.64|2070.64|2086.3|2073.3|2083.31|2070.31|37
1621762810000|2021-05-23 09:40:10|2083.47|2070.47|2080.05|2067.05|2083.47|2070.47|2080.02|2067.02|40
1621762820000|2021-05-23 09:40:20|2079.73|2066.73|2082.36|2069.36|2083.21|2070.21|2079.33|2066.33|36
1621762830000|2021-05-23 09:40:30|2081.65|2068.65|2080.46|2067.46|2081.65|2068.65|2078.95|2065.95|39
1621762840000|2021-05-23 09:40:40|2080.87|2067.87|2083.43|2070.43|2083.85|2070.85|2080.87|2067.87|40
1621762850000|2021-05-23 09:40:50|2083.05|2070.05|2079.05|2066.05|2083.07|2070.07|2078.87|2065.87|40
1621762860000|2021-05-23 09:41:00|2078.99|2065.99|2080.06|2067.06|2081.82|2068.82|2078.99|2065.99|39
1621762870000|2021-05-23 09:41:10|2079.62|2066.62|2080.9|2067.9|2082.33|2069.33|2079.62|2066.62|38
1621762880000|2021-05-23 09:41:20|2080.59|2067.59|2082.57|2069.57|2082.57|2069.57|2080.56|2067.56|39
1621762890000|2021-05-23 09:41:30|2082.59|2069.59|2081.16|2068.16|2082.84|2069.84|2080.73|2067.73|37
1621762900000|2021-05-23 09:41:40|2081.42|2068.42|2080.28|2067.28|2081.9|2068.9|2079.47|2066.47|37
1621762910000|2021-05-23 09:41:50|2080.33|2067.33|2080.72|2067.72|2080.72|2067.72|2078.48|2065.48|36
1621762920000|2021-05-23 09:42:00|2080.46|2067.46|2080.24|2067.24|2083.42|2070.42|2080.19|2067.19|40
1621762930000|2021-05-23 09:42:10|2080.14|2067.14|2075.2|2062.2|2080.14|2067.14|2075.2|2062.2|38
1621762940000|2021-05-23 09:42:20|2075.17|2062.17|2075.15|2062.15|2077.68|2064.68|2074.71|2061.71|39
1621762950000|2021-05-23 09:42:30|2075.4|2062.4|2075.24|2062.24|2077.33|2064.33|2074.94|2061.94|40
1621762960000|2021-05-23 09:42:40|2075.23|2062.23|2075.1|2062.1|2076.54|2063.54|2074.35|2061.35|36
1621762970000|2021-05-23 09:42:50|2075.16|2062.16|2073.33|2060.33|2076.16|2063.16|2073.33|2060.33|36
1621762980000|2021-05-23 09:43:00|2073.35|2060.35|2073.03|2060.03|2073.44|2060.44|2072.26|2059.26|36
1621762990000|2021-05-23 09:43:10|2073|2060|2072.72|2059.72|2073.49|2060.49|2072.63|2059.63|39
1621763000000|2021-05-23 09:43:20|2072.69|2059.69|2071.36|2058.36|2072.69|2059.69|2070.62|2057.62|36
1621763010000|2021-05-23 09:43:30|2070.71|2057.71|2070.62|2057.62|2070.74|2057.74|2070.23|2057.23|31
1621763020000|2021-05-23 09:43:40|2070.61|2057.61|2069.79|2056.79|2071.4|2058.4|2069.78|2056.78|32
1621763030000|2021-05-23 09:43:50|2069.77|2056.77|2071.51|2058.51|2072.85|2059.85|2069.76|2056.76|38
1621763040000|2021-05-23 09:44:00|2071.55|2058.55|2068.35|2055.35|2071.55|2058.55|2068.15|2055.15|39
1621763050000|2021-05-23 09:44:10|2068.32|2055.32|2070.6|2057.6|2070.6|2057.6|2066.94|2053.94|40
1621763060000|2021-05-23 09:44:20|2070.75|2057.75|2068.61|2055.61|2071.15|2058.15|2068.59|2055.59|39
1621763070000|2021-05-23 09:44:30|2068.59|2055.59|2068.8|2055.8|2068.81|2055.81|2067.78|2054.78|39
1621763080000|2021-05-23 09:44:40|2068.79|2055.79|2067.66|2054.66|2068.79|2055.79|2067.46|2054.46|33
1621763090000|2021-05-23 09:44:50|2067.7|2054.7|2066.88|2053.88|2067.7|2054.7|2066.7|2053.7|37
1621763100000|2021-05-23 09:45:00|2067.12|2054.12|2072.48|2059.48|2073.05|2060.05|2067.12|2054.12|40
1621763110000|2021-05-23 09:45:10|2072.95|2059.95|2077.05|2064.05|2077.05|2064.05|2072.3|2059.3|37
1621763120000|2021-05-23 09:45:20|2077.23|2064.23|2075.25|2062.25|2078.25|2065.25|2075.25|2062.25|38
1621763130000|2021-05-23 09:45:30|2075.17|2062.17|2073.92|2060.92|2075.17|2062.17|2073.6|2060.6|37
1621763140000|2021-05-23 09:45:40|2073.87|2060.87|2074.21|2061.21|2076.6|2063.6|2073.77|2060.77|40
1621763150000|2021-05-23 09:45:50|2074.08|2061.08|2074.33|2061.33|2074.88|2061.88|2072.1|2059.1|36
1621763160000|2021-05-23 09:46:00|2073.94|2060.94|2068.77|2055.77|2074|2061|2068.77|2055.77|37
1621763170000|2021-05-23 09:46:10|2068.76|2055.76|2068.71|2055.71|2072.52|2059.52|2068.61|2055.61|39
1621763180000|2021-05-23 09:46:20|2068.72|2055.72|2067.15|2054.15|2070.07|2057.07|2065.69|2052.69|39
1621763190000|2021-05-23 09:46:30|2068.24|2055.24|2065.08|2052.08|2068.24|2055.24|2064.99|2051.99|39
1621763200000|2021-05-23 09:46:40|2064.88|2051.88|2063.75|2050.75|2065.16|2052.16|2063.66|2050.66|37
1621763210000|2021-05-23 09:46:50|2064.23|2051.23|2057.57|2044.57|2064.46|2051.46|2057.3|2044.3|39
1621763220000|2021-05-23 09:47:00|2057.45|2044.45|2058.71|2045.71|2060|2047|2057.31|2044.31|37
1621763230000|2021-05-23 09:47:10|2058.45|2045.45|2052.51|2039.51|2058.45|2045.45|2052.51|2039.51|39
1621763240000|2021-05-23 09:47:20|2052.45|2039.45|2054.2|2041.2|2055.96|2042.96|2052.28|2039.28|40
1621763250000|2021-05-23 09:47:30|2054.18|2041.18|2052.35|2039.35|2054.28|2041.28|2052.35|2039.35|35
1621763260000|2021-05-23 09:47:40|2052.05|2039.05|2052.56|2039.56|2053.24|2040.24|2051.37|2038.37|39
1621763270000|2021-05-23 09:47:50|2052.79|2039.79|2049.13|2036.13|2053.37|2040.37|2048.53|2035.53|39
1621763280000|2021-05-23 09:48:00|2049.14|2036.14|2047.96|2034.96|2051.87|2038.87|2047.96|2034.96|39
1621763290000|2021-05-23 09:48:10|2047.95|2034.95|2046.89|2033.89|2048.88|2035.88|2046.89|2033.89|40
1621763300000|2021-05-23 09:48:20|2046.8|2033.8|2046.12|2033.12|2047.78|2034.78|2046.09|2033.09|39
1621763310000|2021-05-23 09:48:30|2046.1|2033.1|2046.24|2033.24|2047.85|2034.85|2046.1|2033.1|35
1621763320000|2021-05-23 09:48:40|2046.63|2033.63|2046.2|2033.2|2047.49|2034.49|2046.17|2033.17|35
1621763330000|2021-05-23 09:48:50|2046.21|2033.21|2046.9|2033.9|2047.49|2034.49|2045.97|2032.97|37
1621763340000|2021-05-23 09:49:00|2046.91|2033.91|2045.36|2032.36|2046.91|2033.91|2044.22|2031.22|35
1621763350000|2021-05-23 09:49:10|2045.42|2032.42|2046.56|2033.56|2046.56|2033.56|2044.27|2031.27|36
1621763360000|2021-05-23 09:49:20|2046.84|2033.84|2051.57|2038.57|2051.57|2038.57|2046.84|2033.84|40
1621763370000|2021-05-23 09:49:30|2051.89|2038.89|2051.47|2038.47|2053.65|2040.65|2050.91|2037.91|39
1621763380000|2021-05-23 09:49:40|2051.52|2038.52|2055.62|2042.62|2056.69|2043.69|2051.3|2038.3|39
1621763390000|2021-05-23 09:49:50|2055.31|2042.31|2052.59|2039.59|2055.31|2042.31|2051.69|2038.69|40
1621763400000|2021-05-23 09:50:00|2052.57|2039.57|2047.64|2034.64|2052.57|2039.57|2047.01|2034.01|38
1621763410000|2021-05-23 09:50:10|2047.45|2034.45|2044.67|2031.67|2049.74|2036.74|2044.67|2031.67|39
1621763420000|2021-05-23 09:50:20|2044.55|2031.55|2047.17|2034.17|2048.66|2035.66|2043.62|2030.62|38
1621763430000|2021-05-23 09:50:30|2047.16|2034.16|2046.28|2033.28|2049.57|2036.57|2046.24|2033.24|40
1621763440000|2021-05-23 09:50:40|2046.33|2033.33|2041.23|2028.23|2046.33|2033.33|2040.45|2027.45|39
1621763450000|2021-05-23 09:50:50|2041.22|2028.22|2040.54|2027.54|2042.34|2029.34|2039.99|2026.99|40
1621763460000|2021-05-23 09:51:00|2040.59|2027.59|2040.36|2027.36|2040.59|2027.59|2038.39|2025.39|39
1621763470000|2021-05-23 09:51:10|2040.57|2027.57|2042.23|2029.23|2042.23|2029.23|2039.43|2026.43|38
1621763480000|2021-05-23 09:51:20|2042.4|2029.4|2040.26|2027.26|2044.14|2031.14|2040.25|2027.25|37
1621763490000|2021-05-23 09:51:30|2040.37|2027.37|2039.69|2026.69|2041.09|2028.09|2038.37|2025.37|38
1621763500000|2021-05-23 09:51:40|2039.64|2026.64|2039.43|2026.43|2041.03|2028.03|2038.85|2025.85|35
1621763510000|2021-05-23 09:51:50|2039.48|2026.48|2039.3|2026.3|2040.24|2027.24|2038.29|2025.29|39
1621763520000|2021-05-23 09:52:00|2039.49|2026.49|2037.27|2024.27|2040.24|2027.24|2036.89|2023.89|40
1621763530000|2021-05-23 09:52:10|2037.28|2024.28|2036.94|2023.94|2037.28|2024.28|2033.81|2020.81|36
1621763540000|2021-05-23 09:52:20|2037.02|2024.02|2034.69|2021.69|2037.02|2024.02|2032.88|2019.88|39
1621763550000|2021-05-23 09:52:30|2034.78|2021.78|2033.41|2020.41|2035.18|2022.18|2032.9|2019.9|39
1621763560000|2021-05-23 09:52:40|2033.32|2020.32|2030.6|2017.6|2033.32|2020.32|2030.6|2017.6|40
1621763570000|2021-05-23 09:52:50|2030.62|2017.62|2028.49|2015.49|2030.62|2017.62|2028.32|2015.32|38
1621763580000|2021-05-23 09:53:00|2028.56|2015.56|2029.68|2016.68|2029.74|2016.74|2025.59|2012.59|37
1621763590000|2021-05-23 09:53:10|2029.61|2016.61|2033.51|2020.51|2033.51|2020.51|2029|2016|39
1621763600000|2021-05-23 09:53:20|2033.76|2020.76|2030.42|2017.42|2033.76|2020.76|2030.42|2017.42|38
1621763610000|2021-05-23 09:53:30|2029.96|2016.96|2030.82|2017.82|2030.82|2017.82|2027.28|2014.28|39
1621763620000|2021-05-23 09:53:40|2030.87|2017.87|2028.43|2015.43|2030.87|2017.87|2026.6|2013.6|39
1621763630000|2021-05-23 09:53:50|2028.44|2015.44|2027.6|2014.6|2028.67|2015.67|2025.84|2012.84|37
1621763640000|2021-05-23 09:54:00|2027.37|2014.37|2028.55|2015.55|2030.2|2017.2|2026.85|2013.85|40
1621763650000|2021-05-23 09:54:10|2028.6|2015.6|2028.46|2015.46|2030.39|2017.39|2028.46|2015.46|39
1621763660000|2021-05-23 09:54:20|2028.24|2015.24|2027.12|2014.12|2028.79|2015.79|2025.75|2012.75|40
1621763670000|2021-05-23 09:54:30|2027.26|2014.26|2027.93|2014.93|2029.12|2016.12|2027.26|2014.26|39
1621763680000|2021-05-23 09:54:40|2028.02|2015.02|2029.06|2016.06|2029.09|2016.09|2027.78|2014.78|37
1621763690000|2021-05-23 09:54:50|2029.13|2016.13|2032.95|2019.95|2033.09|2020.09|2028.92|2015.92|36
1621763700000|2021-05-23 09:55:00|2033.03|2020.03|2041.61|2028.61|2043.03|2030.03|2033.03|2020.03|38
1621763710000|2021-05-23 09:55:10|2041.56|2028.56|2041.45|2028.45|2041.56|2028.56|2039.34|2026.34|37
1621763720000|2021-05-23 09:55:20|2041.43|2028.43|2045.72|2032.72|2045.72|2032.72|2039.59|2026.59|39
1621763730000|2021-05-23 09:55:30|2045.75|2032.75|2044.28|2031.28|2046.34|2033.34|2042.92|2029.92|38
1621763740000|2021-05-23 09:55:40|2044.14|2031.14|2045.35|2032.35|2046.05|2033.05|2043.99|2030.99|39
1621763750000|2021-05-23 09:55:50|2045.53|2032.53|2043.19|2030.19|2046.01|2033.01|2043.19|2030.19|39
1621763760000|2021-05-23 09:56:00|2043.21|2030.21|2039.94|2026.94|2043.54|2030.54|2039.35|2026.35|38
1621763770000|2021-05-23 09:56:10|2040.11|2027.11|2033.95|2020.95|2040.65|2027.65|2033.42|2020.42|40
1621763780000|2021-05-23 09:56:20|2033.87|2020.87|2025.04|2012.04|2035.83|2022.83|2025.04|2012.04|39
1621763790000|2021-05-23 09:56:30|2024.96|2011.96|2022.65|2009.65|2024.96|2011.96|2021.54|2008.54|39
1621763800000|2021-05-23 09:56:40|2022.99|2009.99|2024.75|2011.75|2025.01|2012.01|2022.72|2009.72|37
1621763810000|2021-05-23 09:56:50|2024.95|2011.95|2026.39|2013.39|2028.07|2015.07|2024.8|2011.8|39
1621763820000|2021-05-23 09:57:00|2027.02|2014.02|2028.23|2015.23|2029.11|2016.11|2025.94|2012.94|38
1621763830000|2021-05-23 09:57:10|2028.17|2015.17|2026.49|2013.49|2028.79|2015.79|2026.08|2013.08|38
1621763840000|2021-05-23 09:57:20|2026.28|2013.28|2031.24|2018.24|2031.24|2018.24|2026.12|2013.12|38
1621763850000|2021-05-23 09:57:30|2032.42|2019.42|2037.35|2024.35|2037.65|2024.65|2032.42|2019.42|37
1621763860000|2021-05-23 09:57:40|2037.28|2024.28|2041.59|2028.59|2043.44|2030.44|2037.28|2024.28|39
1621763870000|2021-05-23 09:57:50|2041.4|2028.4|2039.25|2026.25|2041.4|2028.4|2039.06|2026.06|39
1621763880000|2021-05-23 09:58:00|2039.37|2026.37|2034.5|2021.5|2039.37|2026.37|2034.27|2021.27|40
1621763890000|2021-05-23 09:58:10|2034.46|2021.46|2033.83|2020.83|2037.1|2024.1|2033.83|2020.83|37
1621763900000|2021-05-23 09:58:20|2033.76|2020.76|2032.65|2019.65|2034.33|2021.33|2032.5|2019.5|36
1621763910000|2021-05-23 09:58:30|2032.7|2019.7|2034.48|2021.48|2035.72|2022.72|2032.27|2019.27|36
1621763920000|2021-05-23 09:58:40|2034.49|2021.49|2034.19|2021.19|2034.7|2021.7|2034.04|2021.04|36
1621763930000|2021-05-23 09:58:50|2034.2|2021.2|2033.59|2020.59|2034.41|2021.41|2031.96|2018.96|37
1621763940000|2021-05-23 09:59:00|2033.62|2020.62|2033.81|2020.81|2033.84|2020.84|2030.06|2017.06|39
1621763950000|2021-05-23 09:59:10|2033.87|2020.87|2033.27|2020.27|2034.75|2021.75|2033.24|2020.24|38
1621763960000|2021-05-23 09:59:20|2033.51|2020.51|2030.75|2017.75|2033.51|2020.51|2030.75|2017.75|38
1621763970000|2021-05-23 09:59:30|2030.81|2017.81|2034.52|2021.52|2034.52|2021.52|2030.69|2017.69|39
1621763980000|2021-05-23 09:59:40|2034.76|2021.76|2035.44|2022.44|2039.14|2026.14|2034.09|2021.09|36
1621763990000|2021-05-23 09:59:50|2035.5|2022.5|2041.63|2028.63|2041.63|2028.63|2035.5|2022.5|39
1621764000000|2021-05-23 10:00:00|2041.58|2028.58|2037.98|2024.98|2041.78|2028.78|2037.18|2024.18|40
1621764010000|2021-05-23 10:00:10|2038.42|2025.42|2038.63|2025.63|2040.54|2027.54|2038.27|2025.27|35
1621764020000|2021-05-23 10:00:20|2038.46|2025.46|2041.6|2028.6|2041.6|2028.6|2037.04|2024.04|39
1621764030000|2021-05-23 10:00:30|2041.9|2028.9|2052.69|2039.69|2054.99|2041.99|2041.9|2028.9|39
1621764040000|2021-05-23 10:00:40|2052.64|2039.64|2052.92|2039.92|2052.92|2039.92|2051.17|2038.17|39
1621764050000|2021-05-23 10:00:50|2053.85|2040.85|2058.89|2045.89|2059.73|2046.73|2053.8|2040.8|40
1621764060000|2021-05-23 10:01:00|2059.03|2046.03|2055.09|2042.09|2059.38|2046.38|2053.62|2040.62|39
1621764070000|2021-05-23 10:01:10|2055.3|2042.3|2055.42|2042.42|2057.57|2044.57|2054.88|2041.88|40
1621764080000|2021-05-23 10:01:20|2054.75|2041.75|2055.24|2042.24|2056.23|2043.23|2053.5|2040.5|37
1621764090000|2021-05-23 10:01:30|2055.21|2042.21|2055.97|2042.97|2056.17|2043.17|2055.1|2042.1|39
1621764100000|2021-05-23 10:01:40|2055.94|2042.94|2055.5|2042.5|2055.94|2042.94|2054.56|2041.56|35
1621764110000|2021-05-23 10:01:50|2055.48|2042.48|2056.61|2043.61|2056.61|2043.61|2055.22|2042.22|38
1621764120000|2021-05-23 10:02:00|2056.74|2043.74|2054.95|2041.95|2057.79|2044.79|2054.95|2041.95|37
1621764130000|2021-05-23 10:02:10|2054.84|2041.84|2053.41|2040.41|2055.2|2042.2|2053.36|2040.36|37
1621764140000|2021-05-23 10:02:20|2053.53|2040.53|2051.42|2038.42|2054.73|2041.73|2051.4|2038.4|39
1621764150000|2021-05-23 10:02:30|2051.36|2038.36|2053.64|2040.64|2053.64|2040.64|2050.9|2037.9|39
1621764160000|2021-05-23 10:02:40|2053.55|2040.55|2052.34|2039.34|2053.68|2040.68|2052.34|2039.34|38
1621764170000|2021-05-23 10:02:50|2052.1|2039.1|2052.87|2039.87|2053.45|2040.45|2051.36|2038.36|40
1621764180000|2021-05-23 10:03:00|2052.8|2039.8|2051.29|2038.29|2052.93|2039.93|2051.29|2038.29|37
1621764190000|2021-05-23 10:03:10|2051.35|2038.35|2047.03|2034.03|2051.35|2038.35|2047.02|2034.02|38
1621764200000|2021-05-23 10:03:20|2047|2034|2044.22|2031.22|2047|2034|2043.34|2030.34|37
1621764210000|2021-05-23 10:03:30|2043.85|2030.85|2049.65|2036.65|2049.69|2036.69|2043.85|2030.85|41
1621764220000|2021-05-23 10:03:40|2049.71|2036.71|2046.02|2033.02|2049.94|2036.94|2044.75|2031.75|39
1621764230000|2021-05-23 10:03:50|2046.18|2033.18|2047.79|2034.79|2049.62|2036.62|2046.02|2033.02|37
1621764240000|2021-05-23 10:04:00|2047.91|2034.91|2050.73|2037.73|2050.73|2037.73|2047.91|2034.91|37
1621764250000|2021-05-23 10:04:10|2051.23|2038.23|2062.14|2049.14|2062.16|2049.16|2051.23|2038.23|40
1621764260000|2021-05-23 10:04:20|2062.79|2049.79|2067.9|2054.9|2067.9|2054.9|2062.79|2049.79|38
1621764270000|2021-05-23 10:04:30|2068.19|2055.19|2075.02|2062.02|2075.02|2062.02|2067.14|2054.14|40
1621764280000|2021-05-23 10:04:40|2074.94|2061.94|2069.64|2056.64|2074.94|2061.94|2069.64|2056.64|40
1621764290000|2021-05-23 10:04:50|2069.08|2056.08|2069.63|2056.63|2069.63|2056.63|2066.77|2053.77|40
1621764300000|2021-05-23 10:05:00|2070.13|2057.13|2065.56|2052.56|2070.87|2057.87|2065.3|2052.3|40
1621764310000|2021-05-23 10:05:10|2065.54|2052.54|2065.43|2052.43|2065.89|2052.89|2064.72|2051.72|37
1621764320000|2021-05-23 10:05:20|2065.51|2052.51|2066.16|2053.16|2066.79|2053.79|2065.08|2052.08|38
1621764330000|2021-05-23 10:05:30|2065.86|2052.86|2065.28|2052.28|2066.97|2053.97|2065.02|2052.02|37
1621764340000|2021-05-23 10:05:40|2065.16|2052.16|2066.58|2053.58|2066.58|2053.58|2064.92|2051.92|38
1621764350000|2021-05-23 10:05:50|2066.67|2053.67|2070.52|2057.52|2070.57|2057.57|2066.18|2053.18|39
1621764360000|2021-05-23 10:06:00|2070.49|2057.49|2069|2056|2070.51|2057.51|2067.85|2054.85|36
1621764370000|2021-05-23 10:06:10|2068.96|2055.96|2068.59|2055.59|2069.67|2056.67|2068.28|2055.28|38
1621764380000|2021-05-23 10:06:20|2068.79|2055.79|2077.02|2064.02|2077.02|2064.02|2068.6|2055.6|40
1621764390000|2021-05-23 10:06:30|2077.19|2064.19|2075.16|2062.16|2079.42|2066.42|2075.16|2062.16|37
1621764400000|2021-05-23 10:06:40|2075.46|2062.46|2079.31|2066.31|2079.38|2066.38|2075.32|2062.32|40
1621764410000|2021-05-23 10:06:50|2079.27|2066.27|2081.28|2068.28|2081.28|2068.28|2078.48|2065.48|40
1621764420000|2021-05-23 10:07:00|2080.88|2067.88|2079.51|2066.51|2080.88|2067.88|2079.07|2066.07|40
1621764430000|2021-05-23 10:07:10|2079.49|2066.49|2077.89|2064.89|2079.49|2066.49|2077.81|2064.81|39
1621764440000|2021-05-23 10:07:20|2077.92|2064.92|2077.83|2064.83|2078.11|2065.11|2077.28|2064.28|37
1621764450000|2021-05-23 10:07:30|2077.97|2064.97|2076.7|2063.7|2077.97|2064.97|2076.7|2063.7|39
1621764460000|2021-05-23 10:07:40|2077.01|2064.01|2077.03|2064.03|2077.08|2064.08|2073.15|2060.15|38
1621764470000|2021-05-23 10:07:50|2077.3|2064.3|2076.79|2063.79|2077.54|2064.54|2076.15|2063.15|37
1621764480000|2021-05-23 10:08:00|2076.46|2063.46|2081.79|2068.79|2083.1|2070.1|2075.44|2062.44|40
1621764490000|2021-05-23 10:08:10|2081.83|2068.83|2085.97|2072.97|2086.11|2073.11|2081.69|2068.69|38
1621764500000|2021-05-23 10:08:20|2086|2073|2085.21|2072.21|2087.24|2074.24|2085.19|2072.19|39
1621764510000|2021-05-23 10:08:30|2085.3|2072.3|2084.07|2071.07|2085.3|2072.3|2083.81|2070.81|39
1621764520000|2021-05-23 10:08:40|2084.1|2071.1|2086.12|2073.12|2086.65|2073.65|2084.1|2071.1|38
1621764530000|2021-05-23 10:08:50|2086.25|2073.25|2086.26|2073.26|2088.33|2075.33|2086.23|2073.23|39
1621764540000|2021-05-23 10:09:00|2086.34|2073.34|2086.32|2073.32|2086.75|2073.75|2085.61|2072.61|38
1621764550000|2021-05-23 10:09:10|2086.31|2073.31|2086.45|2073.45|2087.69|2074.69|2086.08|2073.08|39
1621764560000|2021-05-23 10:09:20|2086.37|2073.37|2086.63|2073.63|2088.4|2075.4|2085.99|2072.99|36
1621764570000|2021-05-23 10:09:30|2085.83|2072.83|2083.2|2070.2|2085.83|2072.83|2083.1|2070.1|37
1621764580000|2021-05-23 10:09:40|2083.14|2070.14|2077.46|2064.46|2083.41|2070.41|2077.29|2064.29|39
1621764590000|2021-05-23 10:09:50|2077.79|2064.79|2078.73|2065.73|2081.48|2068.48|2077.31|2064.31|35
1621764600000|2021-05-23 10:10:00|2078.8|2065.8|2082.19|2069.19|2083.7|2070.7|2078.8|2065.8|40
1621764610000|2021-05-23 10:10:10|2082.22|2069.22|2082.52|2069.52|2082.64|2069.64|2080.17|2067.17|37
1621764620000|2021-05-23 10:10:20|2082.5|2069.5|2081.49|2068.49|2082.5|2069.5|2080.59|2067.59|40
1621764630000|2021-05-23 10:10:30|2081.66|2068.66|2083.95|2070.95|2085.17|2072.17|2081.66|2068.66|38
1621764640000|2021-05-23 10:10:40|2083.98|2070.98|2084.28|2071.28|2084.57|2071.57|2083.16|2070.16|37
1621764650000|2021-05-23 10:10:50|2084.31|2071.31|2081.93|2068.93|2084.88|2071.88|2081.68|2068.68|38
1621764660000|2021-05-23 10:11:00|2081.71|2068.71|2083.5|2070.5|2083.57|2070.57|2081.63|2068.63|38
1621764670000|2021-05-23 10:11:10|2083.53|2070.53|2084.02|2071.02|2085.47|2072.47|2083.37|2070.37|39
1621764680000|2021-05-23 10:11:20|2083.99|2070.99|2085.58|2072.58|2086.08|2073.08|2083.53|2070.53|38
1621764690000|2021-05-23 10:11:30|2085.93|2072.93|2084.56|2071.56|2086.02|2073.02|2084.01|2071.01|39
1621764700000|2021-05-23 10:11:40|2084.6|2071.6|2084.68|2071.68|2085.36|2072.36|2084.43|2071.43|37
1621764710000|2021-05-23 10:11:50|2084.71|2071.71|2084.27|2071.27|2085.01|2072.01|2082.41|2069.41|38
1621764720000|2021-05-23 10:12:00|2084.31|2071.31|2082.81|2069.81|2084.47|2071.47|2081.47|2068.47|38
1621764730000|2021-05-23 10:12:10|2083.06|2070.06|2083.18|2070.18|2084.07|2071.07|2083.06|2070.06|39
1621764740000|2021-05-23 10:12:20|2083.24|2070.24|2084.5|2071.5|2084.87|2071.87|2082.87|2069.87|39
1621764750000|2021-05-23 10:12:30|2084.44|2071.44|2083.29|2070.29|2084.67|2071.67|2082.77|2069.77|35
1621764760000|2021-05-23 10:12:40|2083.24|2070.24|2082.71|2069.71|2083.52|2070.52|2082.67|2069.67|35
1621764770000|2021-05-23 10:12:50|2082.75|2069.75|2082.61|2069.61|2082.75|2069.75|2081.51|2068.51|36
1621764780000|2021-05-23 10:13:00|2082.55|2069.55|2080.25|2067.25|2083.35|2070.35|2080.25|2067.25|35
1621764790000|2021-05-23 10:13:10|2079.4|2066.4|2080.18|2067.18|2082.18|2069.18|2076.19|2063.19|38
1621764800000|2021-05-23 10:13:20|2080.21|2067.21|2081.06|2068.06|2081.24|2068.24|2079.61|2066.61|36
1621764810000|2021-05-23 10:13:30|2081.08|2068.08|2076.84|2063.84|2081.08|2068.08|2076.84|2063.84|38
1621764820000|2021-05-23 10:13:40|2076.86|2063.86|2074.39|2061.39|2076.88|2063.88|2073.91|2060.91|39
1621764830000|2021-05-23 10:13:50|2074.32|2061.32|2074.22|2061.22|2074.35|2061.35|2069.63|2056.63|40
1621764840000|2021-05-23 10:14:00|2074.72|2061.72|2074.18|2061.18|2074.94|2061.94|2074.1|2061.1|38
1621764850000|2021-05-23 10:14:10|2074.16|2061.16|2076.11|2063.11|2077.18|2064.18|2074.1|2061.1|40
1621764860000|2021-05-23 10:14:20|2076.16|2063.16|2076.61|2063.61|2077.11|2064.11|2075.36|2062.36|39
1621764870000|2021-05-23 10:14:30|2076.68|2063.68|2080.38|2067.38|2081.66|2068.66|2076.4|2063.4|38
1621764880000|2021-05-23 10:14:40|2080.53|2067.53|2079.49|2066.49|2080.64|2067.64|2077.92|2064.92|39
1621764890000|2021-05-23 10:14:50|2079.51|2066.51|2081.88|2068.88|2083.55|2070.55|2079.51|2066.51|37
1621764900000|2021-05-23 10:15:00|2081.77|2068.77|2080.7|2067.7|2082.02|2069.02|2080.06|2067.06|37
1621764910000|2021-05-23 10:15:10|2080.77|2067.77|2075.86|2062.86|2081.25|2068.25|2075.86|2062.86|36
1621764920000|2021-05-23 10:15:20|2075.24|2062.24|2078.71|2065.71|2080.33|2067.33|2075.24|2062.24|40
1621764930000|2021-05-23 10:15:30|2078.66|2065.66|2077.53|2064.53|2080.31|2067.31|2077.53|2064.53|39
1621764940000|2021-05-23 10:15:40|2077.56|2064.56|2078.01|2065.01|2079.49|2066.49|2077.56|2064.56|39
1621764950000|2021-05-23 10:15:50|2078|2065|2075.55|2062.55|2078|2065|2073.86|2060.86|40
1621764960000|2021-05-23 10:16:00|2075.8|2062.8|2074.58|2061.58|2076.95|2063.95|2074.34|2061.34|38
1621764970000|2021-05-23 10:16:10|2074.6|2061.6|2075.99|2062.99|2076.89|2063.89|2072.78|2059.78|38
1621764980000|2021-05-23 10:16:20|2076.2|2063.2|2075.4|2062.4|2076.45|2063.45|2074.82|2061.82|37
1621764990000|2021-05-23 10:16:30|2075.57|2062.57|2076.22|2063.22|2076.27|2063.27|2075|2062|37
1621765000000|2021-05-23 10:16:40|2076.26|2063.26|2079.41|2066.41|2081.15|2068.15|2076.26|2063.26|39
1621765010000|2021-05-23 10:16:50|2079.6|2066.6|2082.03|2069.03|2082.6|2069.6|2079.15|2066.15|39
1621765020000|2021-05-23 10:17:00|2082.16|2069.16|2090.14|2077.14|2091.01|2078.01|2082.12|2069.12|36
1621765030000|2021-05-23 10:17:10|2090.13|2077.13|2102.92|2089.92|2102.92|2089.92|2090.13|2077.13|40
1621765040000|2021-05-23 10:17:20|2102.9|2089.9|2102.34|2089.34|2105.23|2092.23|2102.34|2089.34|40
1621765050000|2021-05-23 10:17:30|2102.21|2089.21|2101.5|2088.5|2103.43|2090.43|2101.5|2088.5|39
1621765060000|2021-05-23 10:17:40|2101.03|2088.03|2103.38|2090.38|2104.26|2091.26|2099.21|2086.21|38
1621765070000|2021-05-23 10:17:50|2103.86|2090.86|2106.77|2093.77|2107.03|2094.03|2103.86|2090.86|40
1621765080000|2021-05-23 10:18:00|2107.18|2094.18|2104.48|2091.48|2108.69|2095.69|2104.42|2091.42|39
1621765090000|2021-05-23 10:18:10|2104.24|2091.24|2104.27|2091.27|2104.27|2091.27|2102.02|2089.02|39
1621765100000|2021-05-23 10:18:20|2104.68|2091.68|2115.89|2102.89|2115.89|2102.89|2104.68|2091.68|40
1621765110000|2021-05-23 10:18:30|2116.34|2103.34|2121.5|2108.5|2122.7|2109.7|2116.18|2103.18|38
1621765120000|2021-05-23 10:18:40|2121.24|2108.24|2119.9|2106.9|2121.96|2108.96|2117.84|2104.84|40
1621765130000|2021-05-23 10:18:50|2119.91|2106.91|2124.01|2111.01|2124.69|2111.69|2118.85|2105.85|40
1621765140000|2021-05-23 10:19:00|2123.62|2110.62|2123.6|2110.6|2124.45|2111.45|2119.58|2106.58|39
1621765150000|2021-05-23 10:19:10|2123.49|2110.49|2120.1|2107.1|2123.49|2110.49|2120.06|2107.06|37
1621765160000|2021-05-23 10:19:20|2120.16|2107.16|2118.14|2105.14|2120.33|2107.33|2117.28|2104.28|38
1621765170000|2021-05-23 10:19:30|2118.08|2105.08|2120.45|2107.45|2121.43|2108.43|2118.08|2105.08|40
1621765180000|2021-05-23 10:19:40|2120.71|2107.71|2122.4|2109.4|2122.54|2109.54|2120.71|2107.71|40
1621765190000|2021-05-23 10:19:50|2122.52|2109.52|2123.41|2110.41|2123.8|2110.8|2122.05|2109.05|39
1621765200000|2021-05-23 10:20:00|2123.36|2110.36|2120.42|2107.42|2123.36|2110.36|2119.03|2106.03|38
1621765210000|2021-05-23 10:20:10|2120.31|2107.31|2119.24|2106.24|2120.37|2107.37|2119.24|2106.24|37
1621765220000|2021-05-23 10:20:20|2119.14|2106.14|2116.89|2103.89|2119.14|2106.14|2116.03|2103.03|38
1621765230000|2021-05-23 10:20:30|2117.02|2104.02|2115.12|2102.12|2117.22|2104.22|2114.23|2101.23|40
1621765240000|2021-05-23 10:20:40|2115.04|2102.04|2117.04|2104.04|2117.51|2104.51|2114.93|2101.93|39
1621765250000|2021-05-23 10:20:50|2117.09|2104.09|2117.21|2104.21|2117.41|2104.41|2115.02|2102.02|37
1621765260000|2021-05-23 10:21:00|2117.31|2104.31|2114.93|2101.93|2117.58|2104.58|2114.89|2101.89|39
1621765270000|2021-05-23 10:21:10|2114.76|2101.76|2113.2|2100.2|2114.76|2101.76|2112.16|2099.16|39
1621765280000|2021-05-23 10:21:20|2113.14|2100.14|2112.3|2099.3|2113.14|2100.14|2112.06|2099.06|40
1621765290000|2021-05-23 10:21:30|2112.29|2099.29|2113.49|2100.49|2115.11|2102.11|2111.96|2098.96|38
1621765300000|2021-05-23 10:21:40|2113.47|2100.47|2111.92|2098.92|2113.47|2100.47|2111.61|2098.61|37
1621765310000|2021-05-23 10:21:50|2112.15|2099.15|2111.04|2098.04|2113.36|2100.36|2111.04|2098.04|39
1621765320000|2021-05-23 10:22:00|2110.96|2097.96|2110.77|2097.77|2110.96|2097.96|2110.77|2097.77|28
1621765330000|2021-05-23 10:22:10|2110.75|2097.75|2110.7|2097.7|2111.03|2098.03|2110.63|2097.63|37
1621765340000|2021-05-23 10:22:20|2110.72|2097.72|2109.19|2096.19|2110.72|2097.72|2109.19|2096.19|32
1621765350000|2021-05-23 10:22:30|2109.25|2096.25|2111.73|2098.73|2111.73|2098.73|2107.4|2094.4|36
1621765360000|2021-05-23 10:22:40|2112.17|2099.17|2113.37|2100.37|2116.06|2103.06|2112.17|2099.17|39
1621765370000|2021-05-23 10:22:50|2113.2|2100.2|2114.06|2101.06|2115.31|2102.31|2113.16|2100.16|36
1621765380000|2021-05-23 10:23:00|2114.23|2101.23|2113.66|2100.66|2115.5|2102.5|2112.83|2099.83|38
1621765390000|2021-05-23 10:23:10|2113.45|2100.45|2110.28|2097.28|2113.45|2100.45|2110.18|2097.18|40
1621765400000|2021-05-23 10:23:20|2110.29|2097.29|2110.82|2097.82|2111.93|2098.93|2110.29|2097.29|38
1621765410000|2021-05-23 10:23:30|2110.61|2097.61|2110.34|2097.34|2112.85|2099.85|2109.82|2096.82|39
1621765420000|2021-05-23 10:23:40|2110.37|2097.37|2109.3|2096.3|2110.37|2097.37|2108.68|2095.68|36
1621765430000|2021-05-23 10:23:50|2109.65|2096.65|2110.33|2097.33|2111.71|2098.71|2109.65|2096.65|39
1621765440000|2021-05-23 10:24:00|2110.26|2097.26|2109.38|2096.38|2110.26|2097.26|2108.96|2095.96|33
1621765450000|2021-05-23 10:24:10|2109.51|2096.51|2108.99|2095.99|2109.64|2096.64|2108.99|2095.99|35
1621765460000|2021-05-23 10:24:20|2109.08|2096.08|2108.03|2095.03|2109.08|2096.08|2107.76|2094.76|33
1621765470000|2021-05-23 10:24:30|2108.01|2095.01|2111.05|2098.05|2112.84|2099.84|2107.99|2094.99|40
1621765480000|2021-05-23 10:24:40|2110.93|2097.93|2109.73|2096.73|2111.07|2098.07|2109.73|2096.73|40
1621765490000|2021-05-23 10:24:50|2109.72|2096.72|2108.49|2095.49|2109.86|2096.86|2106.87|2093.87|37
1621765500000|2021-05-23 10:25:00|2108.52|2095.52|2105.7|2092.7|2108.52|2095.52|2105.7|2092.7|37
1621765510000|2021-05-23 10:25:10|2105.26|2092.26|2103.64|2090.64|2105.26|2092.26|2103.64|2090.64|38
1621765520000|2021-05-23 10:25:20|2103.55|2090.55|2103.71|2090.71|2104.56|2091.56|2103.4|2090.4|38
1621765530000|2021-05-23 10:25:30|2103.76|2090.76|2102.26|2089.26|2103.76|2090.76|2102.25|2089.25|37
1621765540000|2021-05-23 10:25:40|2102.27|2089.27|2101.96|2088.96|2102.35|2089.35|2101.36|2088.36|34
1621765550000|2021-05-23 10:25:50|2102|2089|2100.02|2087.02|2102|2089|2100|2087|38
1621765560000|2021-05-23 10:26:00|2100.13|2087.13|2100.69|2087.69|2100.83|2087.83|2099.64|2086.64|38
1621765570000|2021-05-23 10:26:10|2100.76|2087.76|2101.75|2088.75|2102.1|2089.1|2099.52|2086.52|37
1621765580000|2021-05-23 10:26:20|2101.61|2088.61|2100.17|2087.17|2101.63|2088.63|2099.18|2086.18|40
1621765590000|2021-05-23 10:26:30|2100.18|2087.18|2105.52|2092.52|2105.77|2092.77|2099.56|2086.56|39
1621765600000|2021-05-23 10:26:40|2105.56|2092.56|2109.5|2096.5|2109.63|2096.63|2104.35|2091.35|39
1621765610000|2021-05-23 10:26:50|2110.03|2097.03|2107.05|2094.05|2110.93|2097.93|2107.02|2094.02|39
1621765620000|2021-05-23 10:27:00|2106.97|2093.97|2108.15|2095.15|2108.31|2095.31|2104.74|2091.74|38
1621765630000|2021-05-23 10:27:10|2107.87|2094.87|2108.68|2095.68|2109.58|2096.58|2107.33|2094.33|37
1621765640000|2021-05-23 10:27:20|2108.92|2095.92|2108.79|2095.79|2108.92|2095.92|2107.51|2094.51|39
1621765650000|2021-05-23 10:27:30|2108.92|2095.92|2108.15|2095.15|2109.92|2096.92|2108.04|2095.04|37
1621765660000|2021-05-23 10:27:40|2108.4|2095.4|2111.2|2098.2|2112.32|2099.32|2108.4|2095.4|35
1621765670000|2021-05-23 10:27:50|2111.06|2098.06|2111.19|2098.19|2111.73|2098.73|2110.82|2097.82|38
1621765680000|2021-05-23 10:28:00|2111.21|2098.21|2114.06|2101.06|2114.06|2101.06|2111.06|2098.06|38
1621765690000|2021-05-23 10:28:10|2114.47|2101.47|2116.75|2103.75|2117.43|2104.43|2114.47|2101.47|39
1621765700000|2021-05-23 10:28:20|2116.43|2103.43|2119.89|2106.89|2120.6|2107.6|2116.41|2103.41|38
1621765710000|2021-05-23 10:28:30|2119.83|2106.83|2122.73|2109.73|2124.15|2111.15|2119.64|2106.64|39
1621765720000|2021-05-23 10:28:40|2122.68|2109.68|2122.54|2109.54|2122.77|2109.77|2121.87|2108.87|39
1621765730000|2021-05-23 10:28:50|2122.53|2109.53|2121.77|2108.77|2122.54|2109.54|2121.53|2108.53|38
1621765740000|2021-05-23 10:29:00|2121.74|2108.74|2121.19|2108.19|2121.74|2108.74|2120.74|2107.74|38
1621765750000|2021-05-23 10:29:10|2121.22|2108.22|2123.04|2110.04|2123.04|2110.04|2120.95|2107.95|37
1621765760000|2021-05-23 10:29:20|2123.11|2110.11|2123.65|2110.65|2124.59|2111.59|2123|2110|39
1621765770000|2021-05-23 10:29:30|2123.66|2110.66|2133.49|2120.49|2133.68|2120.68|2123.66|2110.66|39
1621765780000|2021-05-23 10:29:40|2133.42|2120.42|2134.77|2121.77|2134.96|2121.96|2131.25|2118.25|40
1621765790000|2021-05-23 10:29:50|2134.55|2121.55|2135.12|2122.12|2136.03|2123.03|2134.48|2121.48|37
1621765800000|2021-05-23 10:30:00|2135.62|2122.62|2134.68|2121.68|2136.84|2123.84|2134.53|2121.53|40
1621765810000|2021-05-23 10:30:10|2134.66|2121.66|2136.29|2123.29|2136.29|2123.29|2134.04|2121.04|38
1621765820000|2021-05-23 10:30:20|2136.35|2123.35|2135.21|2122.21|2136.75|2123.75|2134.94|2121.94|39
1621765830000|2021-05-23 10:30:30|2135.23|2122.23|2134.6|2121.6|2135.45|2122.45|2134.37|2121.37|39
1621765840000|2021-05-23 10:30:40|2134.59|2121.59|2133.47|2120.47|2134.65|2121.65|2133.47|2120.47|36
1621765850000|2021-05-23 10:30:50|2133.53|2120.53|2133|2120|2133.69|2120.69|2132.7|2119.7|38
1621765860000|2021-05-23 10:31:00|2133.05|2120.05|2132.72|2119.72|2133.72|2120.72|2132.72|2119.72|37
1621765870000|2021-05-23 10:31:10|2132.7|2119.7|2132.77|2119.77|2133.65|2120.65|2131.87|2118.87|40
1621765880000|2021-05-23 10:31:20|2132.83|2119.83|2132.08|2119.08|2133.26|2120.26|2131.93|2118.93|40
1621765890000|2021-05-23 10:31:30|2132.09|2119.09|2134.18|2121.18|2134.76|2121.76|2132.07|2119.07|38
1621765900000|2021-05-23 10:31:40|2134.13|2121.13|2132.95|2119.95|2134.13|2121.13|2132.36|2119.36|40
1621765910000|2021-05-23 10:31:50|2132.96|2119.96|2130.95|2117.95|2132.99|2119.99|2130.95|2117.95|34
1621765920000|2021-05-23 10:32:00|2130.96|2117.96|2130.04|2117.04|2131.48|2118.48|2130.04|2117.04|36
1621765930000|2021-05-23 10:32:10|2129.78|2116.78|2132.17|2119.17|2132.18|2119.18|2127.54|2114.54|40
1621765940000|2021-05-23 10:32:20|2132.14|2119.14|2132.56|2119.56|2132.7|2119.7|2132.01|2119.01|37
1621765950000|2021-05-23 10:32:30|2132.6|2119.6|2131.26|2118.26|2132.6|2119.6|2131.26|2118.26|35
1621765960000|2021-05-23 10:32:40|2131.22|2118.22|2131.27|2118.27|2131.27|2118.27|2129.97|2116.97|34
1621765970000|2021-05-23 10:32:50|2131.23|2118.23|2130.87|2117.87|2132.23|2119.23|2130.87|2117.87|36
1621765980000|2021-05-23 10:33:00|2130.9|2117.9|2131.62|2118.62|2131.62|2118.62|2128.93|2115.93|39
1621765990000|2021-05-23 10:33:10|2131.6|2118.6|2132.22|2119.22|2132.22|2119.22|2130.98|2117.98|37
1621766000000|2021-05-23 10:33:20|2132.52|2119.52|2147.91|2134.91|2147.91|2134.91|2132.52|2119.52|40
1621766010000|2021-05-23 10:33:30|2148.41|2135.41|2161.96|2148.96|2161.96|2148.96|2148.41|2135.41|39
1621766020000|2021-05-23 10:33:40|2162.01|2149.01|2166.24|2153.24|2166.38|2153.38|2160.56|2147.56|40
1621766030000|2021-05-23 10:33:50|2166.37|2153.37|2167.11|2154.11|2169.66|2156.66|2166.19|2153.19|39
1621766040000|2021-05-23 10:34:00|2167.09|2154.09|2166.58|2153.58|2170.83|2157.83|2166.09|2153.09|40
1621766050000|2021-05-23 10:34:10|2166.44|2153.44|2166.57|2153.57|2167.15|2154.15|2165.25|2152.25|39
1621766060000|2021-05-23 10:34:20|2165.73|2152.73|2166.53|2153.53|2167.19|2154.19|2164.35|2151.35|39
1621766070000|2021-05-23 10:34:30|2166.39|2153.39|2168.38|2155.38|2170.05|2157.05|2165.96|2152.96|39
1621766080000|2021-05-23 10:34:40|2168.51|2155.51|2169.8|2156.8|2170.48|2157.48|2166.96|2153.96|40
1621766090000|2021-05-23 10:34:50|2169.65|2156.65|2169.24|2156.24|2169.84|2156.84|2168.46|2155.46|39
1621766100000|2021-05-23 10:35:00|2168.83|2155.83|2167.6|2154.6|2168.83|2155.83|2165.6|2152.6|37
1621766110000|2021-05-23 10:35:10|2167.62|2154.62|2169.03|2156.03|2169.03|2156.03|2165.18|2152.18|39
1621766120000|2021-05-23 10:35:20|2169.25|2156.25|2167.09|2154.09|2169.65|2156.65|2165.84|2152.84|37
1621766130000|2021-05-23 10:35:30|2167.26|2154.26|2165|2152|2167.28|2154.28|2164.6|2151.6|39
1621766140000|2021-05-23 10:35:40|2165.02|2152.02|2166.64|2153.64|2167.94|2154.94|2164.64|2151.64|38
1621766150000|2021-05-23 10:35:50|2166.75|2153.75|2168.25|2155.25|2169.39|2156.39|2166.75|2153.75|38
1621766160000|2021-05-23 10:36:00|2168.27|2155.27|2171.46|2158.46|2172.23|2159.23|2167.32|2154.32|38
1621766170000|2021-05-23 10:36:10|2171.19|2158.19|2174.85|2161.85|2174.85|2161.85|2171.19|2158.19|39
1621766180000|2021-05-23 10:36:20|2174.95|2161.95|2179.24|2166.24|2179.24|2166.24|2174.95|2161.95|38
1621766190000|2021-05-23 10:36:30|2179.27|2166.27|2178.33|2165.33|2179.61|2166.61|2178.33|2165.33|38
1621766200000|2021-05-23 10:36:40|2177.95|2164.95|2175.11|2162.11|2178.81|2165.81|2175.11|2162.11|40
1621766210000|2021-05-23 10:36:50|2175.12|2162.12|2173|2160|2176.67|2163.67|2173|2160|39
1621766220000|2021-05-23 10:37:00|2172.85|2159.85|2169.2|2156.2|2173.07|2160.07|2168.72|2155.72|39
1621766230000|2021-05-23 10:37:10|2169.24|2156.24|2173.64|2160.64|2175.52|2162.52|2169|2156|39
1621766240000|2021-05-23 10:37:20|2173.89|2160.89|2176.01|2163.01|2177.16|2164.16|2173.77|2160.77|37
1621766250000|2021-05-23 10:37:30|2176.55|2163.55|2182.59|2169.59|2182.79|2169.79|2176.55|2163.55|40
1621766260000|2021-05-23 10:37:40|2182.54|2169.54|2179.35|2166.35|2182.56|2169.56|2179.35|2166.35|39
1621766270000|2021-05-23 10:37:50|2179.18|2166.18|2177.86|2164.86|2179.74|2166.74|2177.7|2164.7|39
1621766280000|2021-05-23 10:38:00|2177.76|2164.76|2178.83|2165.83|2179.28|2166.28|2177.01|2164.01|39
1621766290000|2021-05-23 10:38:10|2178.92|2165.92|2178.22|2165.22|2178.92|2165.92|2174.55|2161.55|40
1621766300000|2021-05-23 10:38:20|2178.12|2165.12|2175.27|2162.27|2178.14|2165.14|2175.26|2162.26|39
1621766310000|2021-05-23 10:38:30|2175.14|2162.14|2173.01|2160.01|2175.18|2162.18|2172.73|2159.73|37
1621766320000|2021-05-23 10:38:40|2173.22|2160.22|2171.54|2158.54|2173.6|2160.6|2171.54|2158.54|38
1621766330000|2021-05-23 10:38:50|2171.53|2158.53|2172.17|2159.17|2172.7|2159.7|2171.14|2158.14|38
1621766340000|2021-05-23 10:39:00|2172.03|2159.03|2169.77|2156.77|2172.25|2159.25|2169.77|2156.77|36
1621766350000|2021-05-23 10:39:10|2169.8|2156.8|2169.04|2156.04|2170.52|2157.52|2168.98|2155.98|39
1621766360000|2021-05-23 10:39:20|2169.05|2156.05|2169.32|2156.32|2169.84|2156.84|2168.96|2155.96|40
1621766370000|2021-05-23 10:39:30|2169.31|2156.31|2168.96|2155.96|2171.07|2158.07|2168.96|2155.96|38
1621766380000|2021-05-23 10:39:40|2167.56|2154.56|2167.95|2154.95|2168.15|2155.15|2167.43|2154.43|40
1621766390000|2021-05-23 10:39:50|2167.88|2154.88|2168.08|2155.08|2169.35|2156.35|2167.88|2154.88|32
1621766400000|2021-05-23 10:40:00|2168.04|2155.04|2167.44|2154.44|2168.57|2155.57|2167.32|2154.32|37
1621766410000|2021-05-23 10:40:10|2167.49|2154.49|2165.3|2152.3|2167.59|2154.59|2163.49|2150.49|38
1621766420000|2021-05-23 10:40:20|2165.42|2152.42|2163.35|2150.35|2165.42|2152.42|2163.35|2150.35|34
1621766430000|2021-05-23 10:40:30|2162.98|2149.98|2161.09|2148.09|2163.45|2150.45|2161.06|2148.06|38
1621766440000|2021-05-23 10:40:40|2160.98|2147.98|2162.47|2149.47|2162.86|2149.86|2160.27|2147.27|38
1621766450000|2021-05-23 10:40:50|2162.39|2149.39|2164.75|2151.75|2164.76|2151.76|2161.09|2148.09|38
1621766460000|2021-05-23 10:41:00|2164.69|2151.69|2160.13|2147.13|2164.69|2151.69|2159.96|2146.96|38
1621766470000|2021-05-23 10:41:10|2160.27|2147.27|2159.23|2146.23|2160.91|2147.91|2159.22|2146.22|38
1621766480000|2021-05-23 10:41:20|2159.28|2146.28|2163.09|2150.09|2164.14|2151.14|2159.28|2146.28|40
1621766490000|2021-05-23 10:41:30|2163.28|2150.28|2167.47|2154.47|2167.47|2154.47|2162.09|2149.09|38
1621766500000|2021-05-23 10:41:40|2167.59|2154.59|2179.59|2166.59|2179.59|2166.59|2167.59|2154.59|39
1621766510000|2021-05-23 10:41:50|2179.6|2166.6|2176.17|2163.17|2180.47|2167.47|2171.63|2158.63|39
1621766520000|2021-05-23 10:42:00|2176.22|2163.22|2173.86|2160.86|2178.82|2165.82|2173.83|2160.83|40
1621766530000|2021-05-23 10:42:10|2173.84|2160.84|2175.11|2162.11|2176.14|2163.14|2173.83|2160.83|40
1621766540000|2021-05-23 10:42:20|2175.24|2162.24|2173.14|2160.14|2175.63|2162.63|2172.54|2159.54|39
1621766550000|2021-05-23 10:42:30|2172.95|2159.95|2172.83|2159.83|2174.25|2161.25|2172.54|2159.54|39
1621766560000|2021-05-23 10:42:40|2172.72|2159.72|2171.46|2158.46|2172.72|2159.72|2171.3|2158.3|38
1621766570000|2021-05-23 10:42:50|2171.06|2158.06|2171.78|2158.78|2172.62|2159.62|2170.88|2157.88|37
1621766580000|2021-05-23 10:43:00|2171.84|2158.84|2173.21|2160.21|2173.21|2160.21|2170.46|2157.46|35
1621766590000|2021-05-23 10:43:10|2173.14|2160.14|2175.56|2162.56|2178.48|2165.48|2173.14|2160.14|38
1621766600000|2021-05-23 10:43:20|2175.8|2162.8|2175.16|2162.16|2178.58|2165.58|2174.66|2161.66|40
1621766610000|2021-05-23 10:43:30|2175.32|2162.32|2174.86|2161.86|2175.69|2162.69|2173.46|2160.46|40
1621766620000|2021-05-23 10:43:40|2174.85|2161.85|2175.01|2162.01|2175.22|2162.22|2171.94|2158.94|39
1621766630000|2021-05-23 10:43:50|2174.91|2161.91|2175.92|2162.92|2176.48|2163.48|2173.8|2160.8|38
1621766640000|2021-05-23 10:44:00|2176.2|2163.2|2173.56|2160.56|2178.39|2165.39|2173.38|2160.38|37
1621766650000|2021-05-23 10:44:10|2172.85|2159.85|2169.77|2156.77|2173.13|2160.13|2169.77|2156.77|39
1621766660000|2021-05-23 10:44:20|2169.97|2156.97|2171.92|2158.92|2174.23|2161.23|2169.97|2156.97|39
1621766670000|2021-05-23 10:44:30|2171.75|2158.75|2173.54|2160.54|2174.23|2161.23|2171.15|2158.15|35
1621766680000|2021-05-23 10:44:40|2173.63|2160.63|2171.72|2158.72|2174.05|2161.05|2171.72|2158.72|35
1621766690000|2021-05-23 10:44:50|2171.64|2158.64|2171.29|2158.29|2172.45|2159.45|2171.06|2158.06|38
1621766700000|2021-05-23 10:45:00|2171.32|2158.32|2171.89|2158.89|2173.7|2160.7|2171.31|2158.31|37
1621766710000|2021-05-23 10:45:10|2171.91|2158.91|2175.46|2162.46|2175.86|2162.86|2171.91|2158.91|36
1621766720000|2021-05-23 10:45:20|2175.56|2162.56|2176.84|2163.84|2178.8|2165.8|2175.49|2162.49|38
1621766730000|2021-05-23 10:45:30|2176.78|2163.78|2176.88|2163.88|2177.29|2164.29|2175.85|2162.85|39
1621766740000|2021-05-23 10:45:40|2177.32|2164.32|2181.61|2168.61|2182.51|2169.51|2177.32|2164.32|38
1621766750000|2021-05-23 10:45:50|2181.4|2168.4|2176.09|2163.09|2181.4|2168.4|2175.84|2162.84|40
1621766760000|2021-05-23 10:46:00|2176.33|2163.33|2172.98|2159.98|2176.44|2163.44|2172.26|2159.26|40
1621766770000|2021-05-23 10:46:10|2172.79|2159.79|2170.06|2157.06|2172.83|2159.83|2169.67|2156.67|38
1621766780000|2021-05-23 10:46:20|2170.4|2157.4|2175.2|2162.2|2175.33|2162.33|2170.38|2157.38|39
1621766790000|2021-05-23 10:46:30|2175.15|2162.15|2172.42|2159.42|2175.15|2162.15|2170.52|2157.52|39
1621766800000|2021-05-23 10:46:40|2172.35|2159.35|2170.48|2157.48|2172.87|2159.87|2170.31|2157.31|39
1621766810000|2021-05-23 10:46:50|2170.32|2157.32|2170.04|2157.04|2171.9|2158.9|2170.04|2157.04|36
1621766820000|2021-05-23 10:47:00|2170.05|2157.05|2168.06|2155.06|2170.05|2157.05|2167.88|2154.88|38
1621766830000|2021-05-23 10:47:10|2168.05|2155.05|2169.12|2156.12|2169.12|2156.12|2167.06|2154.06|37
1621766840000|2021-05-23 10:47:20|2169.16|2156.16|2167.16|2154.16|2169.37|2156.37|2167.07|2154.07|38
1621766850000|2021-05-23 10:47:30|2167.2|2154.2|2168.22|2155.22|2170.37|2157.37|2166.69|2153.69|39
1621766860000|2021-05-23 10:47:40|2168.25|2155.25|2169.16|2156.16|2169.45|2156.45|2168.25|2155.25|40
1621766870000|2021-05-23 10:47:50|2169.46|2156.46|2169.3|2156.3|2169.78|2156.78|2168.52|2155.52|38
1621766880000|2021-05-23 10:48:00|2169.4|2156.4|2167.1|2154.1|2169.61|2156.61|2166.55|2153.55|39
1621766890000|2021-05-23 10:48:10|2166.98|2153.98|2165.67|2152.67|2166.98|2153.98|2165.22|2152.22|40
1621766900000|2021-05-23 10:48:20|2165.31|2152.31|2165.01|2152.01|2165.82|2152.82|2164.78|2151.78|38
1621766910000|2021-05-23 10:48:30|2164.99|2151.99|2165.57|2152.57|2165.74|2152.74|2164.14|2151.14|39
1621766920000|2021-05-23 10:48:40|2165.5|2152.5|2164.41|2151.41|2165.5|2152.5|2164.41|2151.41|36
1621766930000|2021-05-23 10:48:50|2163.19|2150.19|2158.45|2145.45|2163.19|2150.19|2157.39|2144.39|40
1621766940000|2021-05-23 10:49:00|2158.56|2145.56|2156.76|2143.76|2159.41|2146.41|2156.76|2143.76|39
1621766950000|2021-05-23 10:49:10|2156.67|2143.67|2159.21|2146.21|2159.21|2146.21|2156.55|2143.55|40
1621766960000|2021-05-23 10:49:20|2159.17|2146.17|2159.06|2146.06|2161.08|2148.08|2159.06|2146.06|39
1621766970000|2021-05-23 10:49:30|2159|2146|2156.18|2143.18|2159.11|2146.11|2156.18|2143.18|39
1621766980000|2021-05-23 10:49:40|2156.21|2143.21|2155.7|2142.7|2158.37|2145.37|2155.7|2142.7|38
1621766990000|2021-05-23 10:49:50|2155.76|2142.76|2154.5|2141.5|2156.23|2143.23|2154.1|2141.1|37
1621767000000|2021-05-23 10:50:00|2154.74|2141.74|2167.95|2154.95|2168.01|2155.01|2154.74|2141.74|40
1621767010000|2021-05-23 10:50:10|2167.54|2154.54|2164.84|2151.84|2169.8|2156.8|2163.86|2150.86|40
1621767020000|2021-05-23 10:50:20|2164.55|2151.55|2161.33|2148.33|2166.21|2153.21|2161.31|2148.31|39
1621767030000|2021-05-23 10:50:30|2161.14|2148.14|2161.55|2148.55|2163.28|2150.28|2159.69|2146.69|40
1621767040000|2021-05-23 10:50:40|2161.66|2148.66|2160.39|2147.39|2162.31|2149.31|2159.12|2146.12|39
1621767050000|2021-05-23 10:50:50|2159.75|2146.75|2157.09|2144.09|2159.75|2146.75|2156.68|2143.68|38
1621767060000|2021-05-23 10:51:00|2157.34|2144.34|2160.06|2147.06|2162.03|2149.03|2157.34|2144.34|38
1621767070000|2021-05-23 10:51:10|2159.94|2146.94|2163.72|2150.72|2164.53|2151.53|2159.76|2146.76|39
1621767080000|2021-05-23 10:51:20|2163.74|2150.74|2162.04|2149.04|2163.85|2150.85|2162.03|2149.03|39
1621767090000|2021-05-23 10:51:30|2162.07|2149.07|2161.87|2148.87|2162.94|2149.94|2160.82|2147.82|37
1621767100000|2021-05-23 10:51:40|2161.98|2148.98|2161.38|2148.38|2162.14|2149.14|2161.29|2148.29|37
1621767110000|2021-05-23 10:51:50|2161.4|2148.4|2161.16|2148.16|2162.48|2149.48|2161.12|2148.12|35
1621767120000|2021-05-23 10:52:00|2161.1|2148.1|2162.53|2149.53|2162.92|2149.92|2160.94|2147.94|35
1621767130000|2021-05-23 10:52:10|2162.65|2149.65|2159.62|2146.62|2162.65|2149.65|2159.57|2146.57|35
1621767140000|2021-05-23 10:52:20|2160.05|2147.05|2158.09|2145.09|2160.05|2147.05|2158.03|2145.03|38
1621767150000|2021-05-23 10:52:30|2158.19|2145.19|2158.64|2145.64|2158.64|2145.64|2157.45|2144.45|36
1621767160000|2021-05-23 10:52:40|2158.66|2145.66|2158.34|2145.34|2158.71|2145.71|2156.35|2143.35|38
1621767170000|2021-05-23 10:52:50|2158.15|2145.15|2157.05|2144.05|2158.15|2145.15|2156.61|2143.61|37
1621767180000|2021-05-23 10:53:00|2156.98|2143.98|2154.27|2141.27|2157.12|2144.12|2153.1|2140.1|39
1621767190000|2021-05-23 10:53:10|2153.74|2140.74|2150.32|2137.32|2155.73|2142.73|2149.52|2136.52|39
1621767200000|2021-05-23 10:53:20|2150.39|2137.39|2150.19|2137.19|2150.67|2137.67|2149.82|2136.82|37
1621767210000|2021-05-23 10:53:30|2150.17|2137.17|2150.44|2137.44|2150.56|2137.56|2148.95|2135.95|39
1621767220000|2021-05-23 10:53:40|2150.49|2137.49|2152.24|2139.24|2154.15|2141.15|2150.49|2137.49|32
1621767230000|2021-05-23 10:53:50|2152.39|2139.39|2151.36|2138.36|2152.5|2139.5|2149.44|2136.44|38
1621767240000|2021-05-23 10:54:00|2151.29|2138.29|2148.1|2135.1|2151.39|2138.39|2148.1|2135.1|36
1621767250000|2021-05-23 10:54:10|2148.02|2135.02|2148.97|2135.97|2149.19|2136.19|2146.9|2133.9|37
1621767260000|2021-05-23 10:54:20|2148.92|2135.92|2148.88|2135.88|2149.62|2136.62|2148.76|2135.76|36
1621767270000|2021-05-23 10:54:30|2148.84|2135.84|2149.63|2136.63|2149.63|2136.63|2148.1|2135.1|36
1621767280000|2021-05-23 10:54:40|2149.72|2136.72|2147.06|2134.06|2149.74|2136.74|2147.06|2134.06|38
1621767290000|2021-05-23 10:54:50|2147.08|2134.08|2147.57|2134.57|2147.57|2134.57|2146.08|2133.08|34
1621767300000|2021-05-23 10:55:00|2147.73|2134.73|2144.41|2131.41|2147.73|2134.73|2144.41|2131.41|36
1621767310000|2021-05-23 10:55:10|2144.36|2131.36|2143.36|2130.36|2144.36|2131.36|2141.27|2128.27|40
1621767320000|2021-05-23 10:55:20|2143.41|2130.41|2140.94|2127.94|2143.57|2130.57|2140.38|2127.38|40
1621767330000|2021-05-23 10:55:30|2141.07|2128.07|2140.44|2127.44|2141.38|2128.38|2140.35|2127.35|39
1621767340000|2021-05-23 10:55:40|2140.59|2127.59|2140.45|2127.45|2141.75|2128.75|2140.45|2127.45|28
1621767350000|2021-05-23 10:55:50|2140.48|2127.48|2138.11|2125.11|2140.67|2127.67|2138.02|2125.02|35
1621767360000|2021-05-23 10:56:00|2138.06|2125.06|2135.77|2122.77|2138.06|2125.06|2133.92|2120.92|40
1621767370000|2021-05-23 10:56:10|2135.78|2122.78|2134.76|2121.76|2136.16|2123.16|2134.54|2121.54|39
1621767380000|2021-05-23 10:56:20|2134.75|2121.75|2135.21|2122.21|2135.64|2122.64|2134.1|2121.1|37
1621767390000|2021-05-23 10:56:30|2135.19|2122.19|2135.31|2122.31|2136.85|2123.85|2134.6|2121.6|38
1621767400000|2021-05-23 10:56:40|2135.29|2122.29|2133.94|2120.94|2138.21|2125.21|2133.72|2120.72|37
1621767410000|2021-05-23 10:56:50|2133.98|2120.98|2135.95|2122.95|2136.25|2123.25|2133.83|2120.83|38
1621767420000|2021-05-23 10:57:00|2135.83|2122.83|2132.9|2119.9|2135.83|2122.83|2132.88|2119.88|35
1621767430000|2021-05-23 10:57:10|2132.94|2119.94|2136.95|2123.95|2138.14|2125.14|2132.53|2119.53|36
1621767440000|2021-05-23 10:57:20|2136.89|2123.89|2135.09|2122.09|2137.5|2124.5|2134.48|2121.48|37
1621767450000|2021-05-23 10:57:30|2135.22|2122.22|2133.66|2120.66|2136.26|2123.26|2133.26|2120.26|39
1621767460000|2021-05-23 10:57:40|2133.61|2120.61|2132.98|2119.98|2134.48|2121.48|2131.92|2118.92|39
1621767470000|2021-05-23 10:57:50|2132.68|2119.68|2128.47|2115.47|2132.68|2119.68|2128.47|2115.47|38
1621767480000|2021-05-23 10:58:00|2128.38|2115.38|2131.41|2118.41|2131.41|2118.41|2128.25|2115.25|35
1621767490000|2021-05-23 10:58:10|2131.46|2118.46|2130.45|2117.45|2131.76|2118.76|2129.03|2116.03|36
1621767500000|2021-05-23 10:58:20|2130.4|2117.4|2131.08|2118.08|2131.09|2118.09|2129.36|2116.36|36
1621767510000|2021-05-23 10:58:30|2131.06|2118.06|2128.96|2115.96|2131.06|2118.06|2128.94|2115.94|36
1621767520000|2021-05-23 10:58:40|2128.97|2115.97|2127.65|2114.65|2129.24|2116.24|2127.65|2114.65|37
1621767530000|2021-05-23 10:58:50|2127.63|2114.63|2128.33|2115.33|2128.33|2115.33|2127.06|2114.06|39
1621767540000|2021-05-23 10:59:00|2128.36|2115.36|2128.63|2115.63|2128.69|2115.69|2127.98|2114.98|35
1621767550000|2021-05-23 10:59:10|2128.76|2115.76|2126.85|2113.85|2129.14|2116.14|2126.73|2113.73|40
1621767560000|2021-05-23 10:59:20|2126.91|2113.91|2126.59|2113.59|2127.72|2114.72|2126.45|2113.45|38
1621767570000|2021-05-23 10:59:30|2126.47|2113.47|2125.83|2112.83|2126.76|2113.76|2125.83|2112.83|34
1621767580000|2021-05-23 10:59:40|2125.79|2112.79|2124.87|2111.87|2126.12|2113.12|2124.87|2111.87|34
1621767590000|2021-05-23 10:59:50|2124.71|2111.71|2122.76|2109.76|2124.83|2111.83|2122.27|2109.27|38
1621767600000|2021-05-23 11:00:00|2123.12|2110.12|2121.96|2108.96|2123.84|2110.84|2121.96|2108.96|40
1621767610000|2021-05-23 11:00:10|2122.1|2109.1|2128.44|2115.44|2128.44|2115.44|2122.07|2109.07|39
1621767620000|2021-05-23 11:00:20|2128.68|2115.68|2133.41|2120.41|2133.41|2120.41|2128.68|2115.68|39
1621767630000|2021-05-23 11:00:30|2133.25|2120.25|2131.84|2118.84|2134.15|2121.15|2131.84|2118.84|40
1621767640000|2021-05-23 11:00:40|2131.24|2118.24|2134.02|2121.02|2136.33|2123.33|2131.24|2118.24|39
1621767650000|2021-05-23 11:00:50|2134.08|2121.08|2135.05|2122.05|2136.07|2123.07|2134.04|2121.04|40
1621767660000|2021-05-23 11:01:00|2135.06|2122.06|2136.07|2123.07|2136.07|2123.07|2134.92|2121.92|33
1621767670000|2021-05-23 11:01:10|2136.12|2123.12|2140.37|2127.37|2140.75|2127.75|2136.12|2123.12|38
1621767680000|2021-05-23 11:01:20|2140.24|2127.24|2134.55|2121.55|2140.24|2127.24|2134.55|2121.55|38
1621767690000|2021-05-23 11:01:30|2134.39|2121.39|2137.04|2124.04|2137.04|2124.04|2134.39|2121.39|39
1621767700000|2021-05-23 11:01:40|2137.07|2124.07|2136.44|2123.44|2137.27|2124.27|2135.47|2122.47|32
1621767710000|2021-05-23 11:01:50|2136.5|2123.5|2136.46|2123.46|2137.15|2124.15|2134.49|2121.49|39
1621767720000|2021-05-23 11:02:00|2136.38|2123.38|2136.29|2123.29|2136.63|2123.63|2135.37|2122.37|35
1621767730000|2021-05-23 11:02:10|2136.3|2123.3|2135.39|2122.39|2138.05|2125.05|2135.39|2122.39|38
1621767740000|2021-05-23 11:02:20|2135.38|2122.38|2133.42|2120.42|2135.52|2122.52|2131.81|2118.81|38
1621767750000|2021-05-23 11:02:30|2133.48|2120.48|2134.85|2121.85|2136.47|2123.47|2133.4|2120.4|39
1621767760000|2021-05-23 11:02:40|2134.74|2121.74|2134.01|2121.01|2135.68|2122.68|2133.87|2120.87|40
1621767770000|2021-05-23 11:02:50|2134.1|2121.1|2133.73|2120.73|2135.75|2122.75|2133.59|2120.59|33
1621767780000|2021-05-23 11:03:00|2133.58|2120.58|2132.24|2119.24|2133.59|2120.59|2132.15|2119.15|38
1621767790000|2021-05-23 11:03:10|2132.51|2119.51|2128.41|2115.41|2132.54|2119.54|2128.41|2115.41|38
1621767800000|2021-05-23 11:03:20|2128.36|2115.36|2129.52|2116.52|2129.58|2116.58|2128.14|2115.14|36
1621767810000|2021-05-23 11:03:30|2129.67|2116.67|2128|2115|2132.29|2119.29|2127.96|2114.96|39
1621767820000|2021-05-23 11:03:40|2128.16|2115.16|2127.44|2114.44|2128.45|2115.45|2127.33|2114.33|38
1621767830000|2021-05-23 11:03:50|2127.43|2114.43|2128.06|2115.06|2128.08|2115.08|2126.43|2113.43|37
1621767840000|2021-05-23 11:04:00|2128.13|2115.13|2131.35|2118.35|2131.35|2118.35|2127.47|2114.47|37
1621767850000|2021-05-23 11:04:10|2131.45|2118.45|2131.32|2118.32|2134.51|2121.51|2130.93|2117.93|39
1621767860000|2021-05-23 11:04:20|2131.36|2118.36|2132.56|2119.56|2133.02|2120.02|2131.36|2118.36|38
1621767870000|2021-05-23 11:04:30|2132.59|2119.59|2134.82|2121.82|2135.39|2122.39|2132.59|2119.59|38
1621767880000|2021-05-23 11:04:40|2134.72|2121.72|2136.03|2123.03|2136.26|2123.26|2133.86|2120.86|38
1621767890000|2021-05-23 11:04:50|2135.89|2122.89|2138.03|2125.03|2138.06|2125.06|2135.45|2122.45|36
1621767900000|2021-05-23 11:05:00|2138.18|2125.18|2142.7|2129.7|2142.7|2129.7|2137.6|2124.6|37
1621767910000|2021-05-23 11:05:10|2143.11|2130.11|2145.47|2132.47|2145.56|2132.56|2143.11|2130.11|40
1621767920000|2021-05-23 11:05:20|2145.71|2132.71|2146.07|2133.07|2146.5|2133.5|2143.93|2130.93|40
1621767930000|2021-05-23 11:05:30|2146.21|2133.21|2145.44|2132.44|2147.57|2134.57|2145.16|2132.16|39
1621767940000|2021-05-23 11:05:40|2145.58|2132.58|2146.64|2133.64|2148.05|2135.05|2145.35|2132.35|37
1621767950000|2021-05-23 11:05:50|2146.66|2133.66|2148.37|2135.37|2149.79|2136.79|2146.66|2133.66|38
1621767960000|2021-05-23 11:06:00|2148.36|2135.36|2147.35|2134.35|2148.44|2135.44|2147.35|2134.35|38
1621767970000|2021-05-23 11:06:10|2147.53|2134.53|2145.66|2132.66|2148.32|2135.32|2145.66|2132.66|39
1621767980000|2021-05-23 11:06:20|2145.19|2132.19|2147.79|2134.79|2147.79|2134.79|2143.91|2130.91|37
1621767990000|2021-05-23 11:06:30|2148.02|2135.02|2147.61|2134.61|2148.07|2135.07|2145.61|2132.61|39
1621768000000|2021-05-23 11:06:40|2147.71|2134.71|2148.07|2135.07|2148.78|2135.78|2147.04|2134.04|38
1621768010000|2021-05-23 11:06:50|2148.16|2135.16|2148.51|2135.51|2148.51|2135.51|2146.73|2133.73|37
1621768020000|2021-05-23 11:07:00|2148.61|2135.61|2149.2|2136.2|2149.66|2136.66|2148.61|2135.61|37
1621768030000|2021-05-23 11:07:10|2149.16|2136.16|2151.95|2138.95|2152.28|2139.28|2148.9|2135.9|38
1621768040000|2021-05-23 11:07:20|2151.98|2138.98|2147.96|2134.96|2152.27|2139.27|2147.22|2134.22|37
1621768050000|2021-05-23 11:07:30|2148.04|2135.04|2147.52|2134.52|2148.89|2135.89|2147.51|2134.51|39
1621768060000|2021-05-23 11:07:40|2147.53|2134.53|2146.85|2133.85|2147.99|2134.99|2146.85|2133.85|40
1621768070000|2021-05-23 11:07:50|2146.91|2133.91|2145.77|2132.77|2147.42|2134.42|2145.65|2132.65|38
1621768080000|2021-05-23 11:08:00|2145.67|2132.67|2148.06|2135.06|2148.22|2135.22|2145.28|2132.28|37
1621768090000|2021-05-23 11:08:10|2148.08|2135.08|2147.52|2134.52|2148.87|2135.87|2147.51|2134.51|37
1621768100000|2021-05-23 11:08:20|2147.57|2134.57|2148.3|2135.3|2148.58|2135.58|2147.38|2134.38|33
1621768110000|2021-05-23 11:08:30|2148.17|2135.17|2147.4|2134.4|2148.17|2135.17|2147.07|2134.07|31
1621768120000|2021-05-23 11:08:40|2147.26|2134.26|2148.11|2135.11|2148.46|2135.46|2147.26|2134.26|28
1621768130000|2021-05-23 11:08:50|2148.1|2135.1|2147.01|2134.01|2148.1|2135.1|2146.92|2133.92|35
1621768140000|2021-05-23 11:09:00|2147.02|2134.02|2145.75|2132.75|2147.31|2134.31|2145.16|2132.16|36
1621768150000|2021-05-23 11:09:10|2145.94|2132.94|2143.54|2130.54|2146.05|2133.05|2143.54|2130.54|35
1621768160000|2021-05-23 11:09:20|2143.34|2130.34|2146.05|2133.05|2146.05|2133.05|2141.31|2128.31|39
1621768170000|2021-05-23 11:09:30|2146.33|2133.33|2146.14|2133.14|2147.78|2134.78|2145.26|2132.26|40
1621768180000|2021-05-23 11:09:40|2146.26|2133.26|2145.32|2132.32|2146.59|2133.59|2144.69|2131.69|38
1621768190000|2021-05-23 11:09:50|2145.3|2132.3|2147.15|2134.15|2147.72|2134.72|2145.03|2132.03|34
1621768200000|2021-05-23 11:10:00|2147.2|2134.2|2146.22|2133.22|2147.2|2134.2|2145.99|2132.99|32
1621768210000|2021-05-23 11:10:10|2146.23|2133.23|2144.66|2131.66|2146.26|2133.26|2143.05|2130.05|36
1621768220000|2021-05-23 11:10:20|2144.71|2131.71|2143.26|2130.26|2144.97|2131.97|2143.1|2130.1|34
1621768230000|2021-05-23 11:10:30|2143.23|2130.23|2141.15|2128.15|2143.31|2130.31|2141.15|2128.15|38
1621768240000|2021-05-23 11:10:40|2141.37|2128.37|2142.08|2129.08|2142.2|2129.2|2140.89|2127.89|40
1621768250000|2021-05-23 11:10:50|2141.81|2128.81|2137.86|2124.86|2141.93|2128.93|2137.25|2124.25|40
1621768260000|2021-05-23 11:11:00|2137.92|2124.92|2136.19|2123.19|2139.56|2126.56|2136.19|2123.19|38
1621768270000|2021-05-23 11:11:10|2136.28|2123.28|2136.57|2123.57|2137.21|2124.21|2136.28|2123.28|40
1621768280000|2021-05-23 11:11:20|2136.59|2123.59|2135.11|2122.11|2138.67|2125.67|2134.33|2121.33|38
1621768290000|2021-05-23 11:11:30|2135.21|2122.21|2136.8|2123.8|2137.39|2124.39|2135.15|2122.15|38
1621768300000|2021-05-23 11:11:40|2136.81|2123.81|2135.18|2122.18|2136.82|2123.82|2135.18|2122.18|34
1621768310000|2021-05-23 11:11:50|2135.2|2122.2|2135.56|2122.56|2135.84|2122.84|2134.72|2121.72|38
1621768320000|2021-05-23 11:12:00|2135.59|2122.59|2134.39|2121.39|2135.71|2122.71|2134.39|2121.39|30
1621768330000|2021-05-23 11:12:10|2134.59|2121.59|2134.98|2121.98|2135.42|2122.42|2132.51|2119.51|35
1621768340000|2021-05-23 11:12:20|2134.97|2121.97|2136.54|2123.54|2136.6|2123.6|2134.93|2121.93|35
1621768350000|2021-05-23 11:12:30|2136.41|2123.41|2139.06|2126.06|2139.67|2126.67|2136.36|2123.36|39
1621768360000|2021-05-23 11:12:40|2138.95|2125.95|2140.16|2127.16|2141.88|2128.88|2138.57|2125.57|37
1621768370000|2021-05-23 11:12:50|2140.09|2127.09|2138.94|2125.94|2140.09|2127.09|2138.64|2125.64|31
1621768380000|2021-05-23 11:13:00|2139.01|2126.01|2136|2123|2139.17|2126.17|2136|2123|35
1621768390000|2021-05-23 11:13:10|2136.23|2123.23|2136.67|2123.67|2136.86|2123.86|2135.15|2122.15|39
1621768400000|2021-05-23 11:13:20|2136.61|2123.61|2136.97|2123.97|2137.89|2124.89|2136.11|2123.11|39
1621768410000|2021-05-23 11:13:30|2137.07|2124.07|2135.05|2122.05|2137.07|2124.07|2135.05|2122.05|35
1621768420000|2021-05-23 11:13:40|2135.17|2122.17|2134.85|2121.85|2135.88|2122.88|2134.71|2121.71|34
1621768430000|2021-05-23 11:13:50|2134.86|2121.86|2133.92|2120.92|2134.86|2121.86|2132.86|2119.86|35
1621768440000|2021-05-23 11:14:00|2133.96|2120.96|2134.03|2121.03|2134.54|2121.54|2133.75|2120.75|31
1621768450000|2021-05-23 11:14:10|2133.93|2120.93|2133.48|2120.48|2134.08|2121.08|2133.17|2120.17|31
1621768460000|2021-05-23 11:14:20|2133.54|2120.54|2131.31|2118.31|2133.54|2120.54|2130.59|2117.59|33
1621768470000|2021-05-23 11:14:30|2131.43|2118.43|2130.75|2117.75|2131.58|2118.58|2130.39|2117.39|33
1621768480000|2021-05-23 11:14:40|2130.77|2117.77|2126.63|2113.63|2131.25|2118.25|2126.14|2113.14|40
1621768490000|2021-05-23 11:14:50|2126.71|2113.71|2124.79|2111.79|2126.84|2113.84|2124.79|2111.79|37
1621768500000|2021-05-23 11:15:00|2124.8|2111.8|2122.59|2109.59|2125.25|2112.25|2122.59|2109.59|39
1621768510000|2021-05-23 11:15:10|2122.6|2109.6|2119.06|2106.06|2122.6|2109.6|2119.06|2106.06|37
1621768520000|2021-05-23 11:15:20|2118.94|2105.94|2117.63|2104.63|2118.94|2105.94|2116.83|2103.83|37
1621768530000|2021-05-23 11:15:30|2117.62|2104.62|2114.01|2101.01|2117.66|2104.66|2114.01|2101.01|39
1621768540000|2021-05-23 11:15:40|2114.13|2101.13|2117.3|2104.3|2117.32|2104.32|2114.13|2101.13|40
1621768550000|2021-05-23 11:15:50|2117.38|2104.38|2114.24|2101.24|2117.38|2104.38|2114.12|2101.12|39
1621768560000|2021-05-23 11:16:00|2114.13|2101.13|2112.94|2099.94|2114.55|2101.55|2111.42|2098.42|38
1621768570000|2021-05-23 11:16:10|2112.81|2099.81|2107.85|2094.85|2113.01|2100.01|2107.85|2094.85|37
1621768580000|2021-05-23 11:16:20|2107.63|2094.63|2102.72|2089.72|2109.57|2096.57|2102.72|2089.72|38
1621768590000|2021-05-23 11:16:30|2102.36|2089.36|2099.37|2086.37|2102.39|2089.39|2097.01|2084.01|38
1621768600000|2021-05-23 11:16:40|2099.3|2086.3|2099.66|2086.66|2099.96|2086.96|2097.7|2084.7|40
1621768610000|2021-05-23 11:16:50|2099.31|2086.31|2098.46|2085.46|2100.4|2087.4|2098.25|2085.25|39
1621768620000|2021-05-23 11:17:00|2098.38|2085.38|2100.81|2087.81|2100.83|2087.83|2098.25|2085.25|39
1621768630000|2021-05-23 11:17:10|2101.02|2088.02|2100.51|2087.51|2102.43|2089.43|2099.42|2086.42|40
1621768640000|2021-05-23 11:17:20|2100.98|2087.98|2098.72|2085.72|2101.39|2088.39|2098.72|2085.72|39
1621768650000|2021-05-23 11:17:30|2098.34|2085.34|2098.98|2085.98|2099.8|2086.8|2098.07|2085.07|39
1621768660000|2021-05-23 11:17:40|2098.79|2085.79|2094.96|2081.96|2098.79|2085.79|2093.24|2080.24|40
1621768670000|2021-05-23 11:17:50|2094.9|2081.9|2094.61|2081.61|2095.1|2082.1|2093.15|2080.15|39
1621768680000|2021-05-23 11:18:00|2094.57|2081.57|2097.18|2084.18|2097.19|2084.19|2092.71|2079.71|38
1621768690000|2021-05-23 11:18:10|2096.73|2083.73|2095.81|2082.81|2096.73|2083.73|2094.05|2081.05|39
1621768700000|2021-05-23 11:18:20|2095.8|2082.8|2100.8|2087.8|2100.8|2087.8|2095.43|2082.43|40
1621768710000|2021-05-23 11:18:30|2100.13|2087.13|2098.06|2085.06|2100.26|2087.26|2097.92|2084.92|40
1621768720000|2021-05-23 11:18:40|2098.35|2085.35|2102.68|2089.68|2102.68|2089.68|2098.11|2085.11|40
1621768730000|2021-05-23 11:18:50|2102.67|2089.67|2103.58|2090.58|2105.06|2092.06|2102.66|2089.66|38
1621768740000|2021-05-23 11:19:00|2103.35|2090.35|2106.27|2093.27|2106.69|2093.69|2103.35|2090.35|40
1621768750000|2021-05-23 11:19:10|2106.15|2093.15|2105.99|2092.99|2106.22|2093.22|2104.7|2091.7|39
1621768760000|2021-05-23 11:19:20|2105.79|2092.79|2102.23|2089.23|2105.79|2092.79|2102.23|2089.23|35
1621768770000|2021-05-23 11:19:30|2101.97|2088.97|2103|2090|2103.25|2090.25|2099.83|2086.83|37
1621768780000|2021-05-23 11:19:40|2103.39|2090.39|2103.15|2090.15|2104.01|2091.01|2102.49|2089.49|37
1621768790000|2021-05-23 11:19:50|2103.09|2090.09|2102.82|2089.82|2103.62|2090.62|2102.15|2089.15|38
1621768800000|2021-05-23 11:20:00|2103.42|2090.42|2104.81|2091.81|2105.46|2092.46|2103.42|2090.42|40
1621768810000|2021-05-23 11:20:10|2104.92|2091.92|2105.87|2092.87|2105.87|2092.87|2103.95|2090.95|38
1621768820000|2021-05-23 11:20:20|2106.44|2093.44|2105.35|2092.35|2108.33|2095.33|2105.21|2092.21|40
1621768830000|2021-05-23 11:20:30|2105.25|2092.25|2104.25|2091.25|2106.91|2093.91|2104.16|2091.16|37
1621768840000|2021-05-23 11:20:40|2104.14|2091.14|2102.2|2089.2|2105.86|2092.86|2102.17|2089.17|37
1621768850000|2021-05-23 11:20:50|2102|2089|2103.13|2090.13|2104.56|2091.56|2102|2089|38
1621768860000|2021-05-23 11:21:00|2103.49|2090.49|2106.7|2093.7|2108.05|2095.05|2103.49|2090.49|40
1621768870000|2021-05-23 11:21:10|2106.85|2093.85|2108.68|2095.68|2109.99|2096.99|2106.85|2093.85|40
1621768880000|2021-05-23 11:21:20|2108.67|2095.67|2110.28|2097.28|2110.28|2097.28|2108.2|2095.2|35
1621768890000|2021-05-23 11:21:30|2110.21|2097.21|2108.86|2095.86|2112.22|2099.22|2108.74|2095.74|39
1621768900000|2021-05-23 11:21:40|2108.76|2095.76|2108.43|2095.43|2109.23|2096.23|2107.37|2094.37|36
1621768910000|2021-05-23 11:21:50|2108.64|2095.64|2109.1|2096.1|2109.18|2096.18|2107.6|2094.6|38
1621768920000|2021-05-23 11:22:00|2108.67|2095.67|2107.36|2094.36|2108.69|2095.69|2104.59|2091.59|40
1621768930000|2021-05-23 11:22:10|2107.19|2094.19|2108.29|2095.29|2108.3|2095.3|2106.24|2093.24|37
1621768940000|2021-05-23 11:22:20|2108.13|2095.13|2109.04|2096.04|2109.14|2096.14|2105.51|2092.51|39
1621768950000|2021-05-23 11:22:30|2109.06|2096.06|2112.36|2099.36|2112.51|2099.51|2107.65|2094.65|37
1621768960000|2021-05-23 11:22:40|2112.42|2099.42|2112.93|2099.93|2113.34|2100.34|2111.4|2098.4|38
1621768970000|2021-05-23 11:22:50|2112.82|2099.82|2117.5|2104.5|2118.09|2105.09|2112.81|2099.81|39
1621768980000|2021-05-23 11:23:00|2117.12|2104.12|2114.26|2101.26|2117.12|2104.12|2113.76|2100.76|39
1621768990000|2021-05-23 11:23:10|2114.43|2101.43|2113.99|2100.99|2115.2|2102.2|2113.95|2100.95|37
1621769000000|2021-05-23 11:23:20|2114|2101|2109.01|2096.01|2114.1|2101.1|2108.9|2095.9|39
1621769010000|2021-05-23 11:23:30|2108.99|2095.99|2109.18|2096.18|2111.06|2098.06|2108.43|2095.43|39
1621769020000|2021-05-23 11:23:40|2109.04|2096.04|2111.53|2098.53|2113.03|2100.03|2108.99|2095.99|39
1621769030000|2021-05-23 11:23:50|2110.56|2097.56|2109.79|2096.79|2111.93|2098.93|2108.58|2095.58|34
1621769040000|2021-05-23 11:24:00|2109.78|2096.78|2109.65|2096.65|2109.84|2096.84|2108.43|2095.43|30
1621769050000|2021-05-23 11:24:10|2110.14|2097.14|2112.92|2099.92|2112.92|2099.92|2109.5|2096.5|36
1621769060000|2021-05-23 11:24:20|2112.93|2099.93|2114.8|2101.8|2114.8|2101.8|2112.2|2099.2|40
1621769070000|2021-05-23 11:24:30|2114.82|2101.82|2126.25|2113.25|2126.25|2113.25|2114.82|2101.82|40
1621769080000|2021-05-23 11:24:40|2126.33|2113.33|2128.06|2115.06|2128.35|2115.35|2124.96|2111.96|40
1621769090000|2021-05-23 11:24:50|2127.83|2114.83|2125.82|2112.82|2127.95|2114.95|2124.42|2111.42|40
1621769100000|2021-05-23 11:25:00|2126.25|2113.25|2131.68|2118.68|2131.68|2118.68|2125.37|2112.37|40
1621769110000|2021-05-23 11:25:10|2131.96|2118.96|2137.47|2124.47|2137.61|2124.61|2131.96|2118.96|39
1621769120000|2021-05-23 11:25:20|2137.93|2124.93|2138.38|2125.38|2139.93|2126.93|2136.98|2123.98|39
1621769130000|2021-05-23 11:25:30|2138.42|2125.42|2141.74|2128.74|2141.74|2128.74|2138.08|2125.08|38
1621769140000|2021-05-23 11:25:40|2142.24|2129.24|2151.77|2138.77|2152.05|2139.05|2142.24|2129.24|40
1621769150000|2021-05-23 11:25:50|2151.56|2138.56|2151.21|2138.21|2152.54|2139.54|2149.9|2136.9|38
1621769160000|2021-05-23 11:26:00|2151.69|2138.69|2153.29|2140.29|2153.29|2140.29|2150.43|2137.43|39
1621769170000|2021-05-23 11:26:10|2152.85|2139.85|2148.73|2135.73|2153.46|2140.46|2147.27|2134.27|40
1621769180000|2021-05-23 11:26:20|2148.96|2135.96|2145.57|2132.57|2149.05|2136.05|2145.13|2132.13|40
1621769190000|2021-05-23 11:26:30|2145.32|2132.32|2147.64|2134.64|2148.55|2135.55|2145.25|2132.25|38
1621769200000|2021-05-23 11:26:40|2148.17|2135.17|2147.14|2134.14|2148.48|2135.48|2146.12|2133.12|39
1621769210000|2021-05-23 11:26:50|2146.97|2133.97|2149.75|2136.75|2151.73|2138.73|2146.97|2133.97|40
1621769220000|2021-05-23 11:27:00|2149.57|2136.57|2152.34|2139.34|2152.43|2139.43|2149.28|2136.28|39
1621769230000|2021-05-23 11:27:10|2152.12|2139.12|2152.78|2139.78|2153.49|2140.49|2151.1|2138.1|37
1621769240000|2021-05-23 11:27:20|2153.08|2140.08|2152.91|2139.91|2154.32|2141.32|2152.62|2139.62|36
1621769250000|2021-05-23 11:27:30|2152.8|2139.8|2152.3|2139.3|2153.63|2140.63|2152.27|2139.27|38
1621769260000|2021-05-23 11:27:40|2152.44|2139.44|2152.93|2139.93|2152.93|2139.93|2149.61|2136.61|38
1621769270000|2021-05-23 11:27:50|2152.86|2139.86|2151.29|2138.29|2152.91|2139.91|2151.27|2138.27|35
1621769280000|2021-05-23 11:28:00|2151.5|2138.5|2156.96|2143.96|2156.96|2143.96|2151.5|2138.5|37
1621769290000|2021-05-23 11:28:10|2157.15|2144.15|2156.46|2143.46|2157.49|2144.49|2155.17|2142.17|38
1621769300000|2021-05-23 11:28:20|2156.4|2143.4|2157.9|2144.9|2157.9|2144.9|2156.26|2143.26|37
1621769310000|2021-05-23 11:28:30|2157.95|2144.95|2158.95|2145.95|2159.58|2146.58|2157.42|2144.42|39
1621769320000|2021-05-23 11:28:40|2159.07|2146.07|2156.33|2143.33|2159.07|2146.07|2156.33|2143.33|38
1621769330000|2021-05-23 11:28:50|2156.32|2143.32|2157.69|2144.69|2157.78|2144.78|2153.2|2140.2|37
1621769340000|2021-05-23 11:29:00|2157.81|2144.81|2157.88|2144.88|2158.19|2145.19|2155.84|2142.84|40
1621769350000|2021-05-23 11:29:10|2157.89|2144.89|2157.47|2144.47|2158.86|2145.86|2157.33|2144.33|38
1621769360000|2021-05-23 11:29:20|2157.36|2144.36|2155.17|2142.17|2158.01|2145.01|2154.74|2141.74|38
1621769370000|2021-05-23 11:29:30|2155.62|2142.62|2155.35|2142.35|2157.02|2144.02|2154.73|2141.73|37
1621769380000|2021-05-23 11:29:40|2155.2|2142.2|2154.87|2141.87|2156.28|2143.28|2154.77|2141.77|37
1621769390000|2021-05-23 11:29:50|2154.93|2141.93|2154.15|2141.15|2155.24|2142.24|2154.11|2141.11|38
1621769400000|2021-05-23 11:30:00|2153.44|2140.44|2148.52|2135.52|2153.88|2140.88|2148.52|2135.52|38
1621769410000|2021-05-23 11:30:10|2147.48|2134.48|2146.5|2133.5|2147.95|2134.95|2145.99|2132.99|37
1621769420000|2021-05-23 11:30:20|2147.31|2134.31|2146.57|2133.57|2148.37|2135.37|2146.26|2133.26|37
1621769430000|2021-05-23 11:30:30|2145.92|2132.92|2147.31|2134.31|2147.31|2134.31|2145.4|2132.4|39
1621769440000|2021-05-23 11:30:40|2147.06|2134.06|2144.62|2131.62|2147.07|2134.07|2143.93|2130.93|35
1621769450000|2021-05-23 11:30:50|2145.1|2132.1|2143.68|2130.68|2145.44|2132.44|2143.03|2130.03|37
1621769460000|2021-05-23 11:31:00|2143.49|2130.49|2139.13|2126.13|2143.49|2130.49|2139.13|2126.13|37
1621769470000|2021-05-23 11:31:10|2139.35|2126.35|2140.7|2127.7|2141.39|2128.39|2139.35|2126.35|38
1621769480000|2021-05-23 11:31:20|2140.79|2127.79|2138.46|2125.46|2140.79|2127.79|2138.45|2125.45|38
1621769490000|2021-05-23 11:31:30|2138.55|2125.55|2137.6|2124.6|2139.91|2126.91|2137.25|2124.25|39
1621769500000|2021-05-23 11:31:40|2137.63|2124.63|2137.77|2124.77|2138.4|2125.4|2136.94|2123.94|37
1621769510000|2021-05-23 11:31:50|2137.73|2124.73|2136.26|2123.26|2138.22|2125.22|2135.68|2122.68|35
1621769520000|2021-05-23 11:32:00|2136.27|2123.27|2136.57|2123.57|2137.2|2124.2|2135.64|2122.64|38
1621769530000|2021-05-23 11:32:10|2136.64|2123.64|2138.59|2125.59|2139.04|2126.04|2136.64|2123.64|39
1621769540000|2021-05-23 11:32:20|2138.67|2125.67|2144.97|2131.97|2146.8|2133.8|2138.67|2125.67|40
1621769550000|2021-05-23 11:32:30|2144.47|2131.47|2145.07|2132.07|2146.37|2133.37|2144.27|2131.27|37
1621769560000|2021-05-23 11:32:40|2145.16|2132.16|2142.83|2129.83|2145.39|2132.39|2142.4|2129.4|38
1621769570000|2021-05-23 11:32:50|2142.97|2129.97|2141.92|2128.92|2144.16|2131.16|2141.9|2128.9|38
1621769580000|2021-05-23 11:33:00|2142|2129|2139.69|2126.69|2142|2129|2139.69|2126.69|35
1621769590000|2021-05-23 11:33:10|2139.68|2126.68|2136.88|2123.88|2140|2127|2136.43|2123.43|37
1621769600000|2021-05-23 11:33:20|2136.62|2123.62|2137.12|2124.12|2138.49|2125.49|2136.14|2123.14|39
1621769610000|2021-05-23 11:33:30|2137.32|2124.32|2135.89|2122.89|2137.42|2124.42|2135.26|2122.26|36
1621769620000|2021-05-23 11:33:40|2136.51|2123.51|2134.65|2121.65|2136.72|2123.72|2134.34|2121.34|36
1621769630000|2021-05-23 11:33:50|2135.17|2122.17|2135.13|2122.13|2135.98|2122.98|2134.81|2121.81|35
1621769640000|2021-05-23 11:34:00|2135.31|2122.31|2137.4|2124.4|2138.2|2125.2|2135.22|2122.22|35
1621769650000|2021-05-23 11:34:10|2137.48|2124.48|2137.64|2124.64|2138.08|2125.08|2137.39|2124.39|30
1621769660000|2021-05-23 11:34:20|2137.47|2124.47|2133.44|2120.44|2137.47|2124.47|2133.07|2120.07|35
1621769670000|2021-05-23 11:34:30|2133.62|2120.62|2131.22|2118.22|2133.65|2120.65|2130.17|2117.17|39
1621769680000|2021-05-23 11:34:40|2131.06|2118.06|2126.45|2113.45|2131.06|2118.06|2125.9|2112.9|39
1621769690000|2021-05-23 11:34:50|2126.67|2113.67|2130.1|2117.1|2131.19|2118.19|2126.67|2113.67|39
1621769700000|2021-05-23 11:35:00|2129.95|2116.95|2131.31|2118.31|2131.35|2118.35|2129.9|2116.9|39
1621769710000|2021-05-23 11:35:10|2131.35|2118.35|2129.91|2116.91|2131.4|2118.4|2129.9|2116.9|35
1621769720000|2021-05-23 11:35:20|2129.97|2116.97|2130.59|2117.59|2131.65|2118.65|2129.89|2116.89|38
1621769730000|2021-05-23 11:35:30|2130.58|2117.58|2133.91|2120.91|2134.15|2121.15|2130.58|2117.58|37
1621769740000|2021-05-23 11:35:40|2133.97|2120.97|2134.53|2121.53|2134.92|2121.92|2133.97|2120.97|37
1621769750000|2021-05-23 11:35:50|2134.63|2121.63|2134.26|2121.26|2135.02|2122.02|2132.97|2119.97|39
1621769760000|2021-05-23 11:36:00|2134.3|2121.3|2137.18|2124.18|2137.18|2124.18|2133.86|2120.86|40
1621769770000|2021-05-23 11:36:10|2137.31|2124.31|2141|2128|2142.82|2129.82|2137.31|2124.31|38
1621769780000|2021-05-23 11:36:20|2141.13|2128.13|2137.34|2124.34|2141.13|2128.13|2137.34|2124.34|38
1621769790000|2021-05-23 11:36:30|2137.3|2124.3|2138.83|2125.83|2140|2127|2137.22|2124.22|38
1621769800000|2021-05-23 11:36:40|2139.04|2126.04|2140|2127|2140.56|2127.56|2139.04|2126.04|40
1621769810000|2021-05-23 11:36:50|2140.03|2127.03|2142.29|2129.29|2142.43|2129.43|2140.03|2127.03|39
1621769820000|2021-05-23 11:37:00|2142.7|2129.7|2141.96|2128.96|2143.33|2130.33|2140.99|2127.99|39
1621769830000|2021-05-23 11:37:10|2142.18|2129.18|2144.07|2131.07|2144.07|2131.07|2141.32|2128.32|38
1621769840000|2021-05-23 11:37:20|2144.12|2131.12|2143.74|2130.74|2144.62|2131.62|2143.64|2130.64|39
1621769850000|2021-05-23 11:37:30|2143.11|2130.11|2143.37|2130.37|2145.43|2132.43|2142.57|2129.57|39
1621769860000|2021-05-23 11:37:40|2143.24|2130.24|2144.11|2131.11|2144.23|2131.23|2142.8|2129.8|38
1621769870000|2021-05-23 11:37:50|2144.1|2131.1|2144.28|2131.28|2144.62|2131.62|2143.96|2130.96|34
1621769880000|2021-05-23 11:38:00|2144.23|2131.23|2140.91|2127.91|2144.32|2131.32|2140.09|2127.09|39
1621769890000|2021-05-23 11:38:10|2141.66|2128.66|2143.22|2130.22|2143.31|2130.31|2140.8|2127.8|38
1621769900000|2021-05-23 11:38:20|2143.24|2130.24|2143.04|2130.04|2143.86|2130.86|2143.04|2130.04|38
1621769910000|2021-05-23 11:38:30|2143.05|2130.05|2139.63|2126.63|2143.13|2130.13|2139.48|2126.48|37
1621769920000|2021-05-23 11:38:40|2139.37|2126.37|2142.73|2129.73|2142.84|2129.84|2139.25|2126.25|36
1621769930000|2021-05-23 11:38:50|2142.41|2129.41|2142.98|2129.98|2142.99|2129.99|2140.11|2127.11|38
1621769940000|2021-05-23 11:39:00|2143|2130|2143.17|2130.17|2143.4|2130.4|2140.15|2127.15|38
1621769950000|2021-05-23 11:39:10|2143.2|2130.2|2142.73|2129.73|2143.2|2130.2|2141.82|2128.82|37
1621769960000|2021-05-23 11:39:20|2142.77|2129.77|2146.8|2133.8|2146.86|2133.86|2142.68|2129.68|38
1621769970000|2021-05-23 11:39:30|2146.82|2133.82|2149.26|2136.26|2149.96|2136.96|2146.82|2133.82|38
1621769980000|2021-05-23 11:39:40|2149.18|2136.18|2148.82|2135.82|2149.53|2136.53|2148.29|2135.29|38
1621769990000|2021-05-23 11:39:50|2148.83|2135.83|2148.77|2135.77|2149.35|2136.35|2148.14|2135.14|39
1621770000000|2021-05-23 11:40:00|2148.6|2135.6|2147.05|2134.05|2148.76|2135.76|2146.73|2133.73|38
1621770010000|2021-05-23 11:40:10|2147.22|2134.22|2148.8|2135.8|2149.17|2136.17|2147.22|2134.22|40
1621770020000|2021-05-23 11:40:20|2148.83|2135.83|2149.25|2136.25|2149.5|2136.5|2148.13|2135.13|39
1621770030000|2021-05-23 11:40:30|2149.24|2136.24|2145.87|2132.87|2149.36|2136.36|2145.87|2132.87|36
1621770040000|2021-05-23 11:40:40|2145.45|2132.45|2145.38|2132.38|2146.45|2133.45|2145.16|2132.16|36
1621770050000|2021-05-23 11:40:50|2145.58|2132.58|2146.95|2133.95|2146.95|2133.95|2145.58|2132.58|36
1621770060000|2021-05-23 11:41:00|2147.28|2134.28|2145.9|2132.9|2147.51|2134.51|2145.58|2132.58|39
1621770070000|2021-05-23 11:41:10|2145.93|2132.93|2142.68|2129.68|2145.93|2132.93|2142.5|2129.5|36
1621770080000|2021-05-23 11:41:20|2142.66|2129.66|2139.83|2126.83|2143.15|2130.15|2139.14|2126.14|39
1621770090000|2021-05-23 11:41:30|2139.11|2126.11|2138.19|2125.19|2139.64|2126.64|2137.78|2124.78|37
1621770100000|2021-05-23 11:41:40|2140.1|2127.1|2139.76|2126.76|2140.94|2127.94|2138.71|2125.71|39
1621770110000|2021-05-23 11:41:50|2138.39|2125.39|2135.35|2122.35|2139.45|2126.45|2135.29|2122.29|38
1621770120000|2021-05-23 11:42:00|2135.43|2122.43|2130.49|2117.49|2135.44|2122.44|2130.49|2117.49|40
1621770130000|2021-05-23 11:42:10|2130.29|2117.29|2127.87|2114.87|2131.16|2118.16|2127.87|2114.87|40
1621770140000|2021-05-23 11:42:20|2128.13|2115.13|2129.98|2116.98|2130.2|2117.2|2127.05|2114.05|39
1621770150000|2021-05-23 11:42:30|2130.25|2117.25|2130.8|2117.8|2132.26|2119.26|2130.25|2117.25|39
1621770160000|2021-05-23 11:42:40|2130.65|2117.65|2128.73|2115.73|2130.65|2117.65|2127.43|2114.43|39
1621770170000|2021-05-23 11:42:50|2128.89|2115.89|2127.86|2114.86|2129.46|2116.46|2127.84|2114.84|37
1621770180000|2021-05-23 11:43:00|2128.32|2115.32|2132.16|2119.16|2132.16|2119.16|2128.32|2115.32|37
1621770190000|2021-05-23 11:43:10|2132.4|2119.4|2130.32|2117.32|2134.23|2121.23|2130.32|2117.32|37
1621770200000|2021-05-23 11:43:20|2130.37|2117.37|2135.19|2122.19|2135.6|2122.6|2130.37|2117.37|39
1621770210000|2021-05-23 11:43:30|2135.26|2122.26|2138.91|2125.91|2138.91|2125.91|2135.26|2122.26|39
1621770220000|2021-05-23 11:43:40|2139.34|2126.34|2137.88|2124.88|2139.69|2126.69|2137.88|2124.88|40
1621770230000|2021-05-23 11:43:50|2137.78|2124.78|2139.19|2126.19|2139.54|2126.54|2136.85|2123.85|38
1621770240000|2021-05-23 11:44:00|2138.96|2125.96|2135.05|2122.05|2138.96|2125.96|2134.22|2121.22|38
1621770250000|2021-05-23 11:44:10|2134.61|2121.61|2137.93|2124.93|2137.93|2124.93|2133.59|2120.59|39
1621770260000|2021-05-23 11:44:20|2138.06|2125.06|2138.79|2125.79|2141.81|2128.81|2138.06|2125.06|40
1621770270000|2021-05-23 11:44:30|2138.75|2125.75|2137.95|2124.95|2139.98|2126.98|2137.95|2124.95|40
1621770280000|2021-05-23 11:44:40|2138.07|2125.07|2139.56|2126.56|2140.45|2127.45|2137.86|2124.86|36
1621770290000|2021-05-23 11:44:50|2139.67|2126.67|2137.79|2124.79|2140.19|2127.19|2137.79|2124.79|38
1621770300000|2021-05-23 11:45:00|2137.85|2124.85|2133.02|2120.02|2138.41|2125.41|2133.02|2120.02|38
1621770310000|2021-05-23 11:45:10|2132.88|2119.88|2132.87|2119.87|2133.64|2120.64|2132.37|2119.37|37
1621770320000|2021-05-23 11:45:20|2132.99|2119.99|2131.5|2118.5|2133.49|2120.49|2130.46|2117.46|40
1621770330000|2021-05-23 11:45:30|2131.01|2118.01|2130.5|2117.5|2132|2119|2130.5|2117.5|37
1621770340000|2021-05-23 11:45:40|2130.4|2117.4|2129.06|2116.06|2131.56|2118.56|2128.92|2115.92|40
1621770350000|2021-05-23 11:45:50|2128.91|2115.91|2130.66|2117.66|2130.66|2117.66|2128.91|2115.91|38
1621770360000|2021-05-23 11:46:00|2131.01|2118.01|2135.26|2122.26|2135.26|2122.26|2130.86|2117.86|35
1621770370000|2021-05-23 11:46:10|2135.46|2122.46|2136.02|2123.02|2136.82|2123.82|2133.51|2120.51|39
1621770380000|2021-05-23 11:46:20|2135.35|2122.35|2137.37|2124.37|2137.74|2124.74|2134.81|2121.81|36
1621770390000|2021-05-23 11:46:30|2137.39|2124.39|2139.05|2126.05|2139.11|2126.11|2135.75|2122.75|40
1621770400000|2021-05-23 11:46:40|2138.97|2125.97|2142.15|2129.15|2142.71|2129.71|2138.9|2125.9|39
1621770410000|2021-05-23 11:46:50|2142.25|2129.25|2143.52|2130.52|2143.8|2130.8|2142.25|2129.25|40
1621770420000|2021-05-23 11:47:00|2143.53|2130.53|2142.32|2129.32|2143.92|2130.92|2142.29|2129.29|33
1621770430000|2021-05-23 11:47:10|2142.16|2129.16|2142.82|2129.82|2142.82|2129.82|2140.19|2127.19|36
1621770440000|2021-05-23 11:47:20|2143.08|2130.08|2143.78|2130.78|2143.81|2130.81|2142.76|2129.76|33
1621770450000|2021-05-23 11:47:30|2144.26|2131.26|2144.07|2131.07|2144.92|2131.92|2144.07|2131.07|38
1621770460000|2021-05-23 11:47:40|2144.03|2131.03|2143.83|2130.83|2144.03|2131.03|2143.8|2130.8|32
1621770470000|2021-05-23 11:47:50|2143.93|2130.93|2141.89|2128.89|2144.02|2131.02|2141.89|2128.89|33
1621770480000|2021-05-23 11:48:00|2141.91|2128.91|2143.45|2130.45|2143.65|2130.65|2141.41|2128.41|37
1621770490000|2021-05-23 11:48:10|2143.26|2130.26|2140.53|2127.53|2143.34|2130.34|2140.53|2127.53|35
1621770500000|2021-05-23 11:48:20|2140.39|2127.39|2139.04|2126.04|2140.39|2127.39|2139.01|2126.01|34
1621770510000|2021-05-23 11:48:30|2139.25|2126.25|2137.7|2124.7|2139.25|2126.25|2135.82|2122.82|39
1621770520000|2021-05-23 11:48:40|2137.57|2124.57|2134.6|2121.6|2137.57|2124.57|2134.51|2121.51|37
1621770530000|2021-05-23 11:48:50|2134.51|2121.51|2133.4|2120.4|2134.88|2121.88|2133.38|2120.38|38
1621770540000|2021-05-23 11:49:00|2133.53|2120.53|2132.3|2119.3|2133.56|2120.56|2131.63|2118.63|36
1621770550000|2021-05-23 11:49:10|2132.61|2119.61|2131.89|2118.89|2134.08|2121.08|2131.89|2118.89|38
1621770560000|2021-05-23 11:49:20|2131.85|2118.85|2133.11|2120.11|2133.11|2120.11|2130.93|2117.93|35
1621770570000|2021-05-23 11:49:30|2133.3|2120.3|2133.37|2120.37|2134.25|2121.25|2133.26|2120.26|36
1621770580000|2021-05-23 11:49:40|2133.04|2120.04|2131.54|2118.54|2133.08|2120.08|2131.4|2118.4|36
1621770590000|2021-05-23 11:49:50|2131.5|2118.5|2132.07|2119.07|2132.27|2119.27|2130.36|2117.36|37
1621770600000|2021-05-23 11:50:00|2131.92|2118.92|2130.53|2117.53|2131.92|2118.92|2130.53|2117.53|39
1621770610000|2021-05-23 11:50:10|2130.6|2117.6|2130.34|2117.34|2130.82|2117.82|2130.27|2117.27|31
1621770620000|2021-05-23 11:50:20|2130.32|2117.32|2130.05|2117.05|2130.78|2117.78|2130.05|2117.05|33
1621770630000|2021-05-23 11:50:30|2130.04|2117.04|2130.32|2117.32|2130.32|2117.32|2129.27|2116.27|36
1621770640000|2021-05-23 11:50:40|2130.43|2117.43|2129.59|2116.59|2130.49|2117.49|2129.3|2116.3|35
1621770650000|2021-05-23 11:50:50|2129.54|2116.54|2128.7|2115.7|2129.56|2116.56|2128.7|2115.7|28
1621770660000|2021-05-23 11:51:00|2128.65|2115.65|2133.43|2120.43|2133.43|2120.43|2128.65|2115.65|36
1621770670000|2021-05-23 11:51:10|2133.66|2120.66|2131.52|2118.52|2134.48|2121.48|2131.5|2118.5|36
1621770680000|2021-05-23 11:51:20|2131.48|2118.48|2131.5|2118.5|2131.9|2118.9|2130.82|2117.82|40
1621770690000|2021-05-23 11:51:30|2131.72|2118.72|2130.61|2117.61|2131.76|2118.76|2129.48|2116.48|38
1621770700000|2021-05-23 11:51:40|2130.63|2117.63|2129.24|2116.24|2130.63|2117.63|2128.92|2115.92|32
1621770710000|2021-05-23 11:51:50|2129.44|2116.44|2129.45|2116.45|2129.87|2116.87|2129.02|2116.02|37
1621770720000|2021-05-23 11:52:00|2129.48|2116.48|2128.58|2115.58|2129.61|2116.61|2128.54|2115.54|32
1621770730000|2021-05-23 11:52:10|2128.37|2115.37|2128.26|2115.26|2128.37|2115.37|2127.19|2114.19|38
1621770740000|2021-05-23 11:52:20|2128.27|2115.27|2124.58|2111.58|2128.28|2115.28|2124.58|2111.58|34
1621770750000|2021-05-23 11:52:30|2124.53|2111.53|2124.65|2111.65|2127.55|2114.55|2124.34|2111.34|37
1621770760000|2021-05-23 11:52:40|2124.08|2111.08|2121.49|2108.49|2124.09|2111.09|2120.9|2107.9|30
1621770770000|2021-05-23 11:52:50|2122.35|2109.35|2125.28|2112.28|2125.28|2112.28|2122.35|2109.35|38
1621770780000|2021-05-23 11:53:00|2125.42|2112.42|2123.81|2110.81|2125.47|2112.47|2122.37|2109.37|40
1621770790000|2021-05-23 11:53:10|2123.5|2110.5|2123.43|2110.43|2123.74|2110.74|2122.18|2109.18|38
1621770800000|2021-05-23 11:53:20|2123.23|2110.23|2127.72|2114.72|2127.93|2114.93|2123.23|2110.23|40
1621770810000|2021-05-23 11:53:30|2127.73|2114.73|2125.58|2112.58|2128|2115|2125.43|2112.43|38
1621770820000|2021-05-23 11:53:40|2125.56|2112.56|2124.37|2111.37|2125.72|2112.72|2123.22|2110.22|39
1621770830000|2021-05-23 11:53:50|2124.1|2111.1|2125.3|2112.3|2125.72|2112.72|2124.1|2111.1|39
1621770840000|2021-05-23 11:54:00|2125.4|2112.4|2131.2|2118.2|2131.2|2118.2|2125.32|2112.32|39
1621770850000|2021-05-23 11:54:10|2131.31|2118.31|2128.44|2115.44|2131.62|2118.62|2128.36|2115.36|37
1621770860000|2021-05-23 11:54:20|2128.48|2115.48|2126.27|2113.27|2128.59|2115.59|2125.7|2112.7|37
1621770870000|2021-05-23 11:54:30|2126.51|2113.51|2127.76|2114.76|2128.43|2115.43|2125.69|2112.69|40
1621770880000|2021-05-23 11:54:40|2126.6|2113.6|2127.51|2114.51|2128.57|2115.57|2125.67|2112.67|37
1621770890000|2021-05-23 11:54:50|2128.26|2115.26|2129.18|2116.18|2129.7|2116.7|2127.94|2114.94|37
1621770900000|2021-05-23 11:55:00|2129.17|2116.17|2125.99|2112.99|2129.22|2116.22|2125.89|2112.89|34
1621770910000|2021-05-23 11:55:10|2126.3|2113.3|2129.98|2116.98|2130.28|2117.28|2126.3|2113.3|38
1621770920000|2021-05-23 11:55:20|2130.23|2117.23|2132.47|2119.47|2133.54|2120.54|2130.23|2117.23|39
1621770930000|2021-05-23 11:55:30|2132.25|2119.25|2130.51|2117.51|2132.25|2119.25|2129.98|2116.98|35
1621770940000|2021-05-23 11:55:40|2130.81|2117.81|2129.78|2116.78|2131.51|2118.51|2129.78|2116.78|37
1621770950000|2021-05-23 11:55:50|2130.43|2117.43|2129.2|2116.2|2130.43|2117.43|2129.2|2116.2|34
1621770960000|2021-05-23 11:56:00|2128|2115|2128.64|2115.64|2130.37|2117.37|2127.74|2114.74|35
1621770970000|2021-05-23 11:56:10|2128.14|2115.14|2129.56|2116.56|2130.42|2117.42|2128.11|2115.11|35
1621770980000|2021-05-23 11:56:20|2129.54|2116.54|2129.83|2116.83|2130.34|2117.34|2128.8|2115.8|31
1621770990000|2021-05-23 11:56:30|2129.85|2116.85|2131.32|2118.32|2131.76|2118.76|2129.84|2116.84|34
1621771000000|2021-05-23 11:56:40|2131.08|2118.08|2129.16|2116.16|2131.08|2118.08|2128.89|2115.89|35
1621771010000|2021-05-23 11:56:50|2129.19|2116.19|2130.74|2117.74|2131.14|2118.14|2129.17|2116.17|33
1621771020000|2021-05-23 11:57:00|2130.67|2117.67|2129.27|2116.27|2130.68|2117.68|2129|2116|35
1621771030000|2021-05-23 11:57:10|2129.28|2116.28|2133.1|2120.1|2133.22|2120.22|2129.28|2116.28|35
1621771040000|2021-05-23 11:57:20|2133.06|2120.06|2133.4|2120.4|2134.27|2121.27|2132.7|2119.7|37
1621771050000|2021-05-23 11:57:30|2133.6|2120.6|2134.75|2121.75|2135.25|2122.25|2133.6|2120.6|39
1621771060000|2021-05-23 11:57:40|2134.69|2121.69|2135.15|2122.15|2136.67|2123.67|2134.06|2121.06|39
1621771070000|2021-05-23 11:57:50|2134.5|2121.5|2133.22|2120.22|2134.5|2121.5|2132.98|2119.98|40
1621771080000|2021-05-23 11:58:00|2133.3|2120.3|2132.08|2119.08|2133.3|2120.3|2131.89|2118.89|32
1621771090000|2021-05-23 11:58:10|2132.05|2119.05|2132.98|2119.98|2133.4|2120.4|2130.83|2117.83|36
1621771100000|2021-05-23 11:58:20|2133.1|2120.1|2134.12|2121.12|2134.28|2121.28|2133.1|2120.1|36
1621771110000|2021-05-23 11:58:30|2133.96|2120.96|2132.65|2119.65|2133.96|2120.96|2132.39|2119.39|33
1621771120000|2021-05-23 11:58:40|2132.83|2119.83|2133.5|2120.5|2133.59|2120.59|2132.83|2119.83|36
1621771130000|2021-05-23 11:58:50|2133.52|2120.52|2133.74|2120.74|2133.9|2120.9|2132.89|2119.89|35
1621771140000|2021-05-23 11:59:00|2133.7|2120.7|2131.47|2118.47|2133.93|2120.93|2131.47|2118.47|35
1621771150000|2021-05-23 11:59:10|2131.48|2118.48|2129.83|2116.83|2131.48|2118.48|2129.6|2116.6|38
1621771160000|2021-05-23 11:59:20|2129.97|2116.97|2128.98|2115.98|2130.4|2117.4|2128.98|2115.98|37
1621771170000|2021-05-23 11:59:30|2128.8|2115.8|2127.82|2114.82|2128.8|2115.8|2127.82|2114.82|37
1621771180000|2021-05-23 11:59:40|2128.23|2115.23|2128.24|2115.24|2129.08|2116.08|2128.04|2115.04|33
1621771190000|2021-05-23 11:59:50|2127.79|2114.79|2126.99|2113.99|2128.92|2115.92|2126.94|2113.94|40
1621771200000|2021-05-23 12:00:00|2126.9|2113.9|2122.97|2109.97|2126.93|2113.93|2122.82|2109.82|37
1621771210000|2021-05-23 12:00:10|2123.56|2110.56|2119.48|2106.48|2123.56|2110.56|2119.44|2106.44|38
1621771220000|2021-05-23 12:00:20|2119.43|2106.43|2118.53|2105.53|2120.03|2107.03|2118.53|2105.53|39
1621771230000|2021-05-23 12:00:30|2117.66|2104.66|2116.19|2103.19|2117.85|2104.85|2116.19|2103.19|39
1621771240000|2021-05-23 12:00:40|2116.18|2103.18|2115.46|2102.46|2116.38|2103.38|2115.2|2102.2|36
1621771250000|2021-05-23 12:00:50|2115.47|2102.47|2114.01|2101.01|2115.5|2102.5|2112.25|2099.25|35
1621771260000|2021-05-23 12:01:00|2114.12|2101.12|2120.49|2107.49|2120.49|2107.49|2113.73|2100.73|40
1621771270000|2021-05-23 12:01:10|2120.69|2107.69|2133.58|2120.58|2133.58|2120.58|2120.69|2107.69|39
1621771280000|2021-05-23 12:01:20|2133.74|2120.74|2144.47|2131.47|2144.58|2131.58|2133.56|2120.56|38
1621771290000|2021-05-23 12:01:30|2143.74|2130.74|2142.94|2129.94|2143.74|2130.74|2137.68|2124.68|39
1621771300000|2021-05-23 12:01:40|2143.01|2130.01|2143.63|2130.63|2143.77|2130.77|2140.02|2127.02|40
1621771310000|2021-05-23 12:01:50|2143.69|2130.69|2146.9|2133.9|2146.9|2133.9|2143.36|2130.36|39
1621771320000|2021-05-23 12:02:00|2146.84|2133.84|2139.73|2126.73|2146.84|2133.84|2139.67|2126.67|38
1621771330000|2021-05-23 12:02:10|2140.07|2127.07|2138.01|2125.01|2141.5|2128.5|2136.95|2123.95|39
1621771340000|2021-05-23 12:02:20|2137.88|2124.88|2135.34|2122.34|2138.66|2125.66|2135.09|2122.09|39
1621771350000|2021-05-23 12:02:30|2135.72|2122.72|2136.45|2123.45|2137.07|2124.07|2135.42|2122.42|36
1621771360000|2021-05-23 12:02:40|2135.91|2122.91|2136.44|2123.44|2137.19|2124.19|2135.35|2122.35|37
1621771370000|2021-05-23 12:02:50|2137.15|2124.15|2135.2|2122.2|2137.98|2124.98|2135.2|2122.2|36
1621771380000|2021-05-23 12:03:00|2135.05|2122.05|2131.43|2118.43|2135.4|2122.4|2131.1|2118.1|38
1621771390000|2021-05-23 12:03:10|2131.12|2118.12|2125.81|2112.81|2131.58|2118.58|2125.81|2112.81|38
1621771400000|2021-05-23 12:03:20|2125.7|2112.7|2118.94|2105.94|2125.7|2112.7|2118.75|2105.75|40
1621771410000|2021-05-23 12:03:30|2119.5|2106.5|2112.6|2099.6|2122.32|2109.32|2112.21|2099.21|39
1621771420000|2021-05-23 12:03:40|2112.33|2099.33|2109|2096|2112.67|2099.67|2108.45|2095.45|40
1621771430000|2021-05-23 12:03:50|2108.82|2095.82|2111.98|2098.98|2112.81|2099.81|2108.82|2095.82|39
1621771440000|2021-05-23 12:04:00|2112.24|2099.24|2118.35|2105.35|2118.35|2105.35|2111.24|2098.24|38
1621771450000|2021-05-23 12:04:10|2117.52|2104.52|2107.87|2094.87|2117.52|2104.52|2107.74|2094.74|40
1621771460000|2021-05-23 12:04:20|2107.59|2094.59|2102.76|2089.76|2108.31|2095.31|2100.56|2087.56|40
1621771470000|2021-05-23 12:04:30|2103.99|2090.99|2102.85|2089.85|2104.26|2091.26|2102.45|2089.45|39
1621771480000|2021-05-23 12:04:40|2103.02|2090.02|2101.57|2088.57|2103.02|2090.02|2099.77|2086.77|38
1621771490000|2021-05-23 12:04:50|2101.34|2088.34|2096.73|2083.73|2101.34|2088.34|2096.73|2083.73|38
1621771500000|2021-05-23 12:05:00|2096.05|2083.05|2101.43|2088.43|2101.43|2088.43|2095.4|2082.4|40
1621771510000|2021-05-23 12:05:10|2101.82|2088.82|2101.67|2088.67|2104.1|2091.1|2101.23|2088.23|39
1621771520000|2021-05-23 12:05:20|2101.95|2088.95|2101.32|2088.32|2102|2089|2099.74|2086.74|38
1621771530000|2021-05-23 12:05:30|2101.41|2088.41|2099.17|2086.17|2101.41|2088.41|2097.29|2084.29|39
1621771540000|2021-05-23 12:05:40|2099.47|2086.47|2095.46|2082.46|2100.23|2087.23|2095.46|2082.46|38
1621771550000|2021-05-23 12:05:50|2095.58|2082.58|2083.48|2070.48|2095.58|2082.58|2083.48|2070.48|40
1621771560000|2021-05-23 12:06:00|2083.11|2070.11|2087.7|2074.7|2088.01|2075.01|2081.43|2068.43|40
1621771570000|2021-05-23 12:06:10|2088.14|2075.14|2087.63|2074.63|2088.89|2075.89|2085.58|2072.58|39
1621771580000|2021-05-23 12:06:20|2087.7|2074.7|2088.3|2075.3|2088.87|2075.87|2086.13|2073.13|39
1621771590000|2021-05-23 12:06:30|2088.42|2075.42|2088.36|2075.36|2090.51|2077.51|2087.72|2074.72|40
1621771600000|2021-05-23 12:06:40|2088.44|2075.44|2084.25|2071.25|2089.37|2076.37|2084.25|2071.25|39
1621771610000|2021-05-23 12:06:50|2084.33|2071.33|2086.04|2073.04|2086.14|2073.14|2082.32|2069.32|38
1621771620000|2021-05-23 12:07:00|2085.86|2072.86|2088.76|2075.76|2090.18|2077.18|2085.3|2072.3|39
1621771630000|2021-05-23 12:07:10|2088.69|2075.69|2083.55|2070.55|2090.09|2077.09|2083.55|2070.55|39
1621771640000|2021-05-23 12:07:20|2083.56|2070.56|2081.99|2068.99|2085.42|2072.42|2081.82|2068.82|39
1621771650000|2021-05-23 12:07:30|2081.48|2068.48|2079.98|2066.98|2084.26|2071.26|2079.89|2066.89|40
1621771660000|2021-05-23 12:07:40|2079.99|2066.99|2084.19|2071.19|2084.19|2071.19|2079.89|2066.89|38
1621771670000|2021-05-23 12:07:50|2084.25|2071.25|2084.08|2071.08|2085.4|2072.4|2082.16|2069.16|39
1621771680000|2021-05-23 12:08:00|2084.39|2071.39|2084.58|2071.58|2084.85|2071.85|2082.25|2069.25|39
1621771690000|2021-05-23 12:08:10|2084.92|2071.92|2084.64|2071.64|2087.56|2074.56|2084.61|2071.61|40
1621771700000|2021-05-23 12:08:20|2084.83|2071.83|2084.98|2071.98|2084.98|2071.98|2081.87|2068.87|39
1621771710000|2021-05-23 12:08:30|2085.48|2072.48|2083.72|2070.72|2087.87|2074.87|2083.59|2070.59|40
1621771720000|2021-05-23 12:08:40|2083.86|2070.86|2083.35|2070.35|2086.62|2073.62|2083.35|2070.35|40
1621771730000|2021-05-23 12:08:50|2083.78|2070.78|2083.37|2070.37|2086.49|2073.49|2083.27|2070.27|40
1621771740000|2021-05-23 12:09:00|2083.23|2070.23|2089.94|2076.94|2089.94|2076.94|2082.61|2069.61|38
1621771750000|2021-05-23 12:09:10|2090.01|2077.01|2090.14|2077.14|2090.61|2077.61|2088.32|2075.32|39
1621771760000|2021-05-23 12:09:20|2090.23|2077.23|2088.69|2075.69|2091.96|2078.96|2088.69|2075.69|39
1621771770000|2021-05-23 12:09:30|2088.63|2075.63|2090.37|2077.37|2090.47|2077.47|2088.06|2075.06|37
1621771780000|2021-05-23 12:09:40|2090.36|2077.36|2092.29|2079.29|2092.68|2079.68|2089.67|2076.67|39
1621771790000|2021-05-23 12:09:50|2092.51|2079.51|2091.14|2078.14|2092.69|2079.69|2089.63|2076.63|38
1621771800000|2021-05-23 12:10:00|2091.46|2078.46|2095.78|2082.78|2095.78|2082.78|2090|2077|38
1621771810000|2021-05-23 12:10:10|2095.94|2082.94|2095.43|2082.43|2097.85|2084.85|2095.1|2082.1|39
1621771820000|2021-05-23 12:10:20|2095.53|2082.53|2094.84|2081.84|2096.11|2083.11|2094.84|2081.84|38
1621771830000|2021-05-23 12:10:30|2096.86|2083.86|2098.35|2085.35|2099.57|2086.57|2096.62|2083.62|37
1621771840000|2021-05-23 12:10:40|2098.62|2085.62|2098.97|2085.97|2098.98|2085.98|2098.32|2085.32|31
1621771850000|2021-05-23 12:10:50|2098.99|2085.99|2098.6|2085.6|2101.65|2088.65|2098|2085|39
1621771860000|2021-05-23 12:11:00|2098.63|2085.63|2096.03|2083.03|2098.99|2085.99|2095.95|2082.95|36
1621771870000|2021-05-23 12:11:10|2096.09|2083.09|2096.51|2083.51|2097.95|2084.95|2095.55|2082.55|38
1621771880000|2021-05-23 12:11:20|2096.77|2083.77|2097.4|2084.4|2098.38|2085.38|2095.58|2082.58|39
1621771890000|2021-05-23 12:11:30|2097.41|2084.41|2098.76|2085.76|2098.92|2085.92|2097.41|2084.41|37
1621771900000|2021-05-23 12:11:40|2098.64|2085.64|2098.83|2085.83|2099.27|2086.27|2096.84|2083.84|39
1621771910000|2021-05-23 12:11:50|2098.42|2085.42|2096.62|2083.62|2098.62|2085.62|2096.62|2083.62|34
1621771920000|2021-05-23 12:12:00|2096.48|2083.48|2097.05|2084.05|2097.22|2084.22|2096.28|2083.28|33
1621771930000|2021-05-23 12:12:10|2097.02|2084.02|2094.99|2081.99|2097.02|2084.02|2094.93|2081.93|34
1621771940000|2021-05-23 12:12:20|2095.01|2082.01|2095.05|2082.05|2095.21|2082.21|2093.92|2080.92|37
1621771950000|2021-05-23 12:12:30|2095.08|2082.08|2096.79|2083.79|2096.79|2083.79|2095.05|2082.05|36
1621771960000|2021-05-23 12:12:40|2096.84|2083.84|2095.75|2082.75|2097.42|2084.42|2095.54|2082.54|34
1621771970000|2021-05-23 12:12:50|2095.89|2082.89|2096.51|2083.51|2096.51|2083.51|2093.58|2080.58|38
1621771980000|2021-05-23 12:13:00|2096.58|2083.58|2095.79|2082.79|2097.87|2084.87|2095.79|2082.79|37
1621771990000|2021-05-23 12:13:10|2095.86|2082.86|2094.91|2081.91|2095.86|2082.86|2094.34|2081.34|37
1621772000000|2021-05-23 12:13:20|2094.87|2081.87|2095.77|2082.77|2096.25|2083.25|2094.67|2081.67|37
1621772010000|2021-05-23 12:13:30|2095.81|2082.81|2093.63|2080.63|2095.81|2082.81|2091.96|2078.96|36
1621772020000|2021-05-23 12:13:40|2093.73|2080.73|2096.5|2083.5|2096.5|2083.5|2093.38|2080.38|39
1621772030000|2021-05-23 12:13:50|2096.3|2083.3|2098.16|2085.16|2099.66|2086.66|2096.24|2083.24|33
1621772040000|2021-05-23 12:14:00|2097.94|2084.94|2096.76|2083.76|2097.94|2084.94|2093.96|2080.96|38
1621772050000|2021-05-23 12:14:10|2096.81|2083.81|2098.08|2085.08|2098.39|2085.39|2096.55|2083.55|40
1621772060000|2021-05-23 12:14:20|2098.67|2085.67|2097.71|2084.71|2101.55|2088.55|2097.71|2084.71|40
1621772070000|2021-05-23 12:14:30|2097.79|2084.79|2095.36|2082.36|2099|2086|2095.36|2082.36|38
1621772080000|2021-05-23 12:14:40|2095.53|2082.53|2096.52|2083.52|2096.74|2083.74|2094.25|2081.25|39
1621772090000|2021-05-23 12:14:50|2095.9|2082.9|2095.78|2082.78|2096.22|2083.22|2094.28|2081.28|39
1621772100000|2021-05-23 12:15:00|2095.73|2082.73|2100.91|2087.91|2100.91|2087.91|2095.73|2082.73|37
1621772110000|2021-05-23 12:15:10|2101.04|2088.04|2100.98|2087.98|2101.45|2088.45|2099.37|2086.37|39
1621772120000|2021-05-23 12:15:20|2100.57|2087.57|2101.92|2088.92|2103.89|2090.89|2100.57|2087.57|39
1621772130000|2021-05-23 12:15:30|2101.97|2088.97|2105.24|2092.24|2105.27|2092.27|2101.97|2088.97|39
1621772140000|2021-05-23 12:15:40|2105.59|2092.59|2109.4|2096.4|2111.28|2098.28|2105.59|2092.59|40
1621772150000|2021-05-23 12:15:50|2109.45|2096.45|2108.42|2095.42|2109.45|2096.45|2107.12|2094.12|38
1621772160000|2021-05-23 12:16:00|2108.34|2095.34|2108.99|2095.99|2109.72|2096.72|2108.16|2095.16|37
1621772170000|2021-05-23 12:16:10|2109.1|2096.1|2108.74|2095.74|2110.46|2097.46|2108.59|2095.59|39
1621772180000|2021-05-23 12:16:20|2108.89|2095.89|2108.58|2095.58|2110.62|2097.62|2108.09|2095.09|40
1621772190000|2021-05-23 12:16:30|2108.69|2095.69|2107.92|2094.92|2109.12|2096.12|2107.12|2094.12|36
1621772200000|2021-05-23 12:16:40|2107.91|2094.91|2107.65|2094.65|2107.94|2094.94|2107.02|2094.02|35
1621772210000|2021-05-23 12:16:50|2107.37|2094.37|2110.95|2097.95|2111.52|2098.52|2107.32|2094.32|40
1621772220000|2021-05-23 12:17:00|2110.93|2097.93|2110.1|2097.1|2111.01|2098.01|2108.92|2095.92|40
1621772230000|2021-05-23 12:17:10|2110.02|2097.02|2108.13|2095.13|2110.43|2097.43|2108.06|2095.06|38
1621772240000|2021-05-23 12:17:20|2108.12|2095.12|2103.8|2090.8|2108.12|2095.12|2103.51|2090.51|40
1621772250000|2021-05-23 12:17:30|2104.63|2091.63|2107.97|2094.97|2108.2|2095.2|2104.24|2091.24|32
1621772260000|2021-05-23 12:17:40|2107.95|2094.95|2107.44|2094.44|2108.76|2095.76|2107.33|2094.33|40
1621772270000|2021-05-23 12:17:50|2107.43|2094.43|2103.61|2090.61|2108.33|2095.33|2103.57|2090.57|38
1621772280000|2021-05-23 12:18:00|2103.6|2090.6|2104.79|2091.79|2105.98|2092.98|2103.48|2090.48|37
1621772290000|2021-05-23 12:18:10|2105.09|2092.09|2103.35|2090.35|2105.41|2092.41|2103.24|2090.24|36
1621772300000|2021-05-23 12:18:20|2103.61|2090.61|2103.35|2090.35|2103.86|2090.86|2102.48|2089.48|37
1621772310000|2021-05-23 12:18:30|2103.61|2090.61|2104.05|2091.05|2104.09|2091.09|2102.83|2089.83|37
1621772320000|2021-05-23 12:18:40|2104.45|2091.45|2104.99|2091.99|2104.99|2091.99|2102.88|2089.88|36
1621772330000|2021-05-23 12:18:50|2105.19|2092.19|2103.92|2090.92|2105.8|2092.8|2103.92|2090.92|35
1621772340000|2021-05-23 12:19:00|2103.72|2090.72|2105.25|2092.25|2105.25|2092.25|2103.41|2090.41|35
1621772350000|2021-05-23 12:19:10|2105.1|2092.1|2107.11|2094.11|2107.32|2094.32|2104.87|2091.87|38
1621772360000|2021-05-23 12:19:20|2106.99|2093.99|2106.02|2093.02|2106.99|2093.99|2104.6|2091.6|39
1621772370000|2021-05-23 12:19:30|2106.03|2093.03|2106.72|2093.72|2106.72|2093.72|2105.22|2092.22|32
1621772380000|2021-05-23 12:19:40|2106.57|2093.57|2109.3|2096.3|2109.39|2096.39|2106.5|2093.5|38
1621772390000|2021-05-23 12:19:50|2109.31|2096.31|2111.11|2098.11|2111.11|2098.11|2109.2|2096.2|35
1621772400000|2021-05-23 12:20:00|2110.95|2097.95|2107.02|2094.02|2111.16|2098.16|2106.26|2093.26|40
1621772410000|2021-05-23 12:20:10|2107.05|2094.05|2110.66|2097.66|2110.86|2097.86|2107.05|2094.05|40
1621772420000|2021-05-23 12:20:20|2110.67|2097.67|2110.24|2097.24|2110.71|2097.71|2108.55|2095.55|31
1621772430000|2021-05-23 12:20:30|2109.66|2096.66|2104.99|2091.99|2109.66|2096.66|2104.91|2091.91|38
1621772440000|2021-05-23 12:20:40|2106.04|2093.04|2104.04|2091.04|2106.46|2093.46|2102.99|2089.99|40
1621772450000|2021-05-23 12:20:50|2103.97|2090.97|2098.83|2085.83|2104.18|2091.18|2096.37|2083.37|38
1621772460000|2021-05-23 12:21:00|2099.99|2086.99|2095.52|2082.52|2100.77|2087.77|2095.24|2082.24|38
1621772470000|2021-05-23 12:21:10|2095.8|2082.8|2090.41|2077.41|2097.84|2084.84|2090.41|2077.41|39
1621772480000|2021-05-23 12:21:20|2090.02|2077.02|2090.58|2077.58|2092.16|2079.16|2089.52|2076.52|39
1621772490000|2021-05-23 12:21:30|2090.36|2077.36|2089.87|2076.87|2091.4|2078.4|2089.87|2076.87|39
1621772500000|2021-05-23 12:21:40|2089.93|2076.93|2090.32|2077.32|2090.92|2077.92|2089.9|2076.9|34
1621772510000|2021-05-23 12:21:50|2090.08|2077.08|2089.81|2076.81|2090.38|2077.38|2089.46|2076.46|36
1621772520000|2021-05-23 12:22:00|2089.93|2076.93|2083.34|2070.34|2089.93|2076.93|2083.34|2070.34|37
1621772530000|2021-05-23 12:22:10|2083.4|2070.4|2083.25|2070.25|2084.1|2071.1|2079.97|2066.97|39
1621772540000|2021-05-23 12:22:20|2083.29|2070.29|2079.94|2066.94|2083.81|2070.81|2079.71|2066.71|38
1621772550000|2021-05-23 12:22:30|2080.01|2067.01|2079.52|2066.52|2083.3|2070.3|2079.37|2066.37|39
1621772560000|2021-05-23 12:22:40|2079.54|2066.54|2080.25|2067.25|2080.65|2067.65|2078.11|2065.11|38
1621772570000|2021-05-23 12:22:50|2080.42|2067.42|2079.34|2066.34|2081.2|2068.2|2078.31|2065.31|39
1621772580000|2021-05-23 12:23:00|2079.39|2066.39|2076.6|2063.6|2081.08|2068.08|2076.6|2063.6|36
1621772590000|2021-05-23 12:23:10|2076.65|2063.65|2075.99|2062.99|2077.24|2064.24|2075.84|2062.84|39
1621772600000|2021-05-23 12:23:20|2075.17|2062.17|2075.56|2062.56|2076.69|2063.69|2075.17|2062.17|40
1621772610000|2021-05-23 12:23:30|2075.41|2062.41|2074.17|2061.17|2075.43|2062.43|2074.05|2061.05|36
1621772620000|2021-05-23 12:23:40|2073.91|2060.91|2075.36|2062.36|2075.59|2062.59|2072.76|2059.76|40
1621772630000|2021-05-23 12:23:50|2075.16|2062.16|2072.09|2059.09|2075.32|2062.32|2072.09|2059.09|40
1621772640000|2021-05-23 12:24:00|2072.06|2059.06|2070.93|2057.93|2072.31|2059.31|2068.75|2055.75|39
1621772650000|2021-05-23 12:24:10|2070.66|2057.66|2074.44|2061.44|2074.78|2061.78|2070.66|2057.66|39
1621772660000|2021-05-23 12:24:20|2074.38|2061.38|2072.55|2059.55|2074.58|2061.58|2072.41|2059.41|39
1621772670000|2021-05-23 12:24:30|2072.66|2059.66|2071.17|2058.17|2073.51|2060.51|2071.17|2058.17|37
1621772680000|2021-05-23 12:24:40|2071.12|2058.12|2069.88|2056.88|2071.43|2058.43|2069.84|2056.84|39
1621772690000|2021-05-23 12:24:50|2069.95|2056.95|2065.25|2052.25|2069.95|2056.95|2064.01|2051.01|40
1621772700000|2021-05-23 12:25:00|2064.85|2051.85|2063.73|2050.73|2067.44|2054.44|2063.73|2050.73|39
1621772710000|2021-05-23 12:25:10|2063.93|2050.93|2063.53|2050.53|2064.81|2051.81|2062.73|2049.73|40
1621772720000|2021-05-23 12:25:20|2063.49|2050.49|2067.24|2054.24|2067.24|2054.24|2062.89|2049.89|39
1621772730000|2021-05-23 12:25:30|2067.82|2054.82|2072.77|2059.77|2073.15|2060.15|2067.82|2054.82|38
1621772740000|2021-05-23 12:25:40|2072.33|2059.33|2074.62|2061.62|2075.07|2062.07|2071.69|2058.69|38
1621772750000|2021-05-23 12:25:50|2074.66|2061.66|2073.32|2060.32|2074.72|2061.72|2072.88|2059.88|38
1621772760000|2021-05-23 12:26:00|2073.29|2060.29|2074.26|2061.26|2074.31|2061.31|2072.33|2059.33|38
1621772770000|2021-05-23 12:26:10|2074.44|2061.44|2075.3|2062.3|2077.45|2064.45|2074.32|2061.32|40
1621772780000|2021-05-23 12:26:20|2075.75|2062.75|2075.34|2062.34|2078.28|2065.28|2075.34|2062.34|37
1621772790000|2021-05-23 12:26:30|2075.49|2062.49|2077.54|2064.54|2077.8|2064.8|2075.49|2062.49|38
1621772800000|2021-05-23 12:26:40|2077.58|2064.58|2077.68|2064.68|2079.62|2066.62|2076.73|2063.73|39
1621772810000|2021-05-23 12:26:50|2076.9|2063.9|2075.8|2062.8|2078.01|2065.01|2075.22|2062.22|37
1621772820000|2021-05-23 12:27:00|2075.81|2062.81|2073.96|2060.96|2075.99|2062.99|2073.4|2060.4|37
1621772830000|2021-05-23 12:27:10|2073.75|2060.75|2068.86|2055.86|2073.75|2060.75|2067.62|2054.62|40
1621772840000|2021-05-23 12:27:20|2068.99|2055.99|2066.69|2053.69|2068.99|2055.99|2066.69|2053.69|38
1621772850000|2021-05-23 12:27:30|2066.72|2053.72|2064.86|2051.86|2067.34|2054.34|2064.3|2051.3|38
1621772860000|2021-05-23 12:27:40|2064.04|2051.04|2062.66|2049.66|2066.42|2053.42|2062.3|2049.3|39
1621772870000|2021-05-23 12:27:50|2063.4|2050.4|2057.36|2044.36|2063.4|2050.4|2052.97|2039.97|38
1621772880000|2021-05-23 12:28:00|2057.24|2044.24|2062.45|2049.45|2062.68|2049.68|2057.24|2044.24|40
1621772890000|2021-05-23 12:28:10|2063.18|2050.18|2062.2|2049.2|2063.47|2050.47|2059.83|2046.83|40
1621772900000|2021-05-23 12:28:20|2062.87|2049.87|2054.97|2041.97|2063|2050|2054.97|2041.97|39
1621772910000|2021-05-23 12:28:30|2054.81|2041.81|2049.8|2036.8|2054.84|2041.84|2048.3|2035.3|38
1621772920000|2021-05-23 12:28:40|2049.38|2036.38|2048.46|2035.46|2049.91|2036.91|2048.46|2035.46|40
1621772930000|2021-05-23 12:28:50|2047.75|2034.75|2047.87|2034.87|2050.97|2037.97|2047.59|2034.59|38
1621772940000|2021-05-23 12:29:00|2047.84|2034.84|2048.93|2035.93|2050.84|2037.84|2047.02|2034.02|38
1621772950000|2021-05-23 12:29:10|2049.02|2036.02|2050.24|2037.24|2053.03|2040.03|2049.02|2036.02|39
1621772960000|2021-05-23 12:29:20|2050.19|2037.19|2048.87|2035.87|2050.19|2037.19|2047.66|2034.66|39
1621772970000|2021-05-23 12:29:30|2049|2036|2049.67|2036.67|2049.79|2036.79|2047.56|2034.56|30
1621772980000|2021-05-23 12:29:40|2049.62|2036.62|2043.86|2030.86|2049.62|2036.62|2043.69|2030.69|40
1621772990000|2021-05-23 12:29:50|2043.95|2030.95|2044.7|2031.7|2044.71|2031.71|2042.94|2029.94|33
1621773000000|2021-05-23 12:30:00|2044.66|2031.66|2050.98|2037.98|2051.02|2038.02|2044.14|2031.14|37
1621773010000|2021-05-23 12:30:10|2051.04|2038.04|2054.11|2041.11|2054.11|2041.11|2050.6|2037.6|38
1621773020000|2021-05-23 12:30:20|2053.9|2040.9|2053.41|2040.41|2054.51|2041.51|2053.39|2040.39|37
1621773030000|2021-05-23 12:30:30|2053.53|2040.53|2053.03|2040.03|2055.64|2042.64|2052.72|2039.72|39
1621773040000|2021-05-23 12:30:40|2052.82|2039.82|2054.45|2041.45|2055.55|2042.55|2052.82|2039.82|36
1621773050000|2021-05-23 12:30:50|2054.63|2041.63|2055.95|2042.95|2055.95|2042.95|2054.56|2041.56|32
1621773060000|2021-05-23 12:31:00|2056.02|2043.02|2057.87|2044.87|2057.87|2044.87|2056.02|2043.02|34
1621773070000|2021-05-23 12:31:10|2058.02|2045.02|2056.69|2043.69|2058.17|2045.17|2054.84|2041.84|38
1621773080000|2021-05-23 12:31:20|2056.7|2043.7|2053.59|2040.59|2056.7|2043.7|2052.36|2039.36|39
1621773090000|2021-05-23 12:31:30|2053.25|2040.25|2053.61|2040.61|2054.76|2041.76|2053.03|2040.03|36
1621773100000|2021-05-23 12:31:40|2053.45|2040.45|2056.44|2043.44|2056.44|2043.44|2053.22|2040.22|35
1621773110000|2021-05-23 12:31:50|2056.58|2043.58|2056.89|2043.89|2057.52|2044.52|2056.19|2043.19|37
1621773120000|2021-05-23 12:32:00|2056.88|2043.88|2058.15|2045.15|2058.4|2045.4|2056.81|2043.81|38
1621773130000|2021-05-23 12:32:10|2058.21|2045.21|2057.78|2044.78|2058.24|2045.24|2056.87|2043.87|36
1621773140000|2021-05-23 12:32:20|2057.9|2044.9|2062.92|2049.92|2062.92|2049.92|2056.54|2043.54|40
1621773150000|2021-05-23 12:32:30|2062.93|2049.93|2065.17|2052.17|2065.17|2052.17|2062.93|2049.93|37
1621773160000|2021-05-23 12:32:40|2065.02|2052.02|2064.08|2051.08|2065.66|2052.66|2063.34|2050.34|38
1621773170000|2021-05-23 12:32:50|2064.04|2051.04|2064.98|2051.98|2065.04|2052.04|2063.89|2050.89|39
1621773180000|2021-05-23 12:33:00|2064.84|2051.84|2060.63|2047.63|2064.84|2051.84|2060.07|2047.07|37
1621773190000|2021-05-23 12:33:10|2060.5|2047.5|2057.82|2044.82|2060.5|2047.5|2057.05|2044.05|40
1621773200000|2021-05-23 12:33:20|2058.44|2045.44|2059.86|2046.86|2059.87|2046.87|2056.87|2043.87|40
1621773210000|2021-05-23 12:33:30|2059.97|2046.97|2057.49|2044.49|2059.97|2046.97|2056.73|2043.73|37
1621773220000|2021-05-23 12:33:40|2057.76|2044.76|2059.09|2046.09|2059.15|2046.15|2057.44|2044.44|34
1621773230000|2021-05-23 12:33:50|2059.11|2046.11|2059.91|2046.91|2059.91|2046.91|2057.57|2044.57|36
1621773240000|2021-05-23 12:34:00|2059.94|2046.94|2059.59|2046.59|2061.23|2048.23|2059.49|2046.49|37
1621773250000|2021-05-23 12:34:10|2059.55|2046.55|2057.33|2044.33|2059.81|2046.81|2057.33|2044.33|39
1621773260000|2021-05-23 12:34:20|2057.17|2044.17|2055.71|2042.71|2057.43|2044.43|2053.19|2040.19|38
1621773270000|2021-05-23 12:34:30|2055.9|2042.9|2053.69|2040.69|2055.9|2042.9|2053.34|2040.34|39
1621773280000|2021-05-23 12:34:40|2053.87|2040.87|2053.77|2040.77|2057.54|2044.54|2053.66|2040.66|38
1621773290000|2021-05-23 12:34:50|2053.79|2040.79|2055.6|2042.6|2057.4|2044.4|2053.58|2040.58|39
1621773300000|2021-05-23 12:35:00|2056.54|2043.54|2053.04|2040.04|2056.95|2043.95|2053.01|2040.01|36
1621773310000|2021-05-23 12:35:10|2053.08|2040.08|2048.79|2035.79|2053.08|2040.08|2048.06|2035.06|37
1621773320000|2021-05-23 12:35:20|2048.47|2035.47|2043.05|2030.05|2048.91|2035.91|2042.75|2029.75|39
1621773330000|2021-05-23 12:35:30|2042.77|2029.77|2033.97|2020.97|2042.84|2029.84|2032.7|2019.7|38
1621773340000|2021-05-23 12:35:40|2034.32|2021.32|2035.59|2022.59|2038.51|2025.51|2034.32|2021.32|40
1621773350000|2021-05-23 12:35:50|2035.22|2022.22|2033.16|2020.16|2035.24|2022.24|2032.93|2019.93|40
1621773360000|2021-05-23 12:36:00|2033.05|2020.05|2033.67|2020.67|2033.68|2020.68|2031.11|2018.11|37
1621773370000|2021-05-23 12:36:10|2033.69|2020.69|2034.56|2021.56|2035.26|2022.26|2033.48|2020.48|40
1621773380000|2021-05-23 12:36:20|2034.65|2021.65|2030.16|2017.16|2034.65|2021.65|2030.16|2017.16|39
1621773390000|2021-05-23 12:36:30|2030.47|2017.47|2025.11|2012.11|2030.47|2017.47|2025.11|2012.11|40
1621773400000|2021-05-23 12:36:40|2025.15|2012.15|2024|2011|2026.46|2013.46|2024|2011|38
1621773410000|2021-05-23 12:36:50|2024.09|2011.09|2024.46|2011.46|2024.88|2011.88|2020.71|2007.71|40
1621773420000|2021-05-23 12:37:00|2024.34|2011.34|2026.69|2013.69|2026.69|2013.69|2023.96|2010.96|39
1621773430000|2021-05-23 12:37:10|2026.87|2013.87|2026.67|2013.67|2030.01|2017.01|2026.67|2013.67|40
1621773440000|2021-05-23 12:37:20|2026.29|2013.29|2023|2010|2026.29|2013.29|2023|2010|39
1621773450000|2021-05-23 12:37:30|2022.95|2009.95|2018.71|2005.71|2022.95|2009.95|2018.44|2005.44|38
1621773460000|2021-05-23 12:37:40|2018.19|2005.19|2016.63|2003.63|2019.35|2006.35|2016.1|2003.1|37
1621773470000|2021-05-23 12:37:50|2016.29|2003.29|2013.9|2000.9|2016.35|2003.35|2013.66|2000.66|40
1621773480000|2021-05-23 12:38:00|2013.89|2000.89|2014.69|2001.69|2016.27|2003.27|2013.74|2000.74|40
1621773490000|2021-05-23 12:38:10|2014.48|2001.48|2008.26|1995.26|2014.86|2001.86|2008.01|1995.01|37
1621773500000|2021-05-23 12:38:20|2008.28|1995.28|2006.73|1993.73|2010.57|1997.57|2004.53|1991.53|40
1621773510000|2021-05-23 12:38:30|2006.56|1993.56|2007.47|1994.47|2009.04|1996.04|2005.12|1992.12|39
1621773520000|2021-05-23 12:38:40|2007.14|1994.14|2010.99|1997.99|2012.74|1999.74|2006.67|1993.67|40
1621773530000|2021-05-23 12:38:50|2011.13|1998.13|2015.93|2002.93|2015.94|2002.94|2011.13|1998.13|39
1621773540000|2021-05-23 12:39:00|2016.05|2003.05|2022.71|2009.71|2022.77|2009.77|2015.83|2002.83|39
1621773550000|2021-05-23 12:39:10|2022.99|2009.99|2026.99|2013.99|2027.1|2014.1|2022.68|2009.68|39
1621773560000|2021-05-23 12:39:20|2027.1|2014.1|2018.64|2005.64|2027.76|2014.76|2018.64|2005.64|40
1621773570000|2021-05-23 12:39:30|2018.53|2005.53|2016.16|2003.16|2018.91|2005.91|2016.16|2003.16|40
1621773580000|2021-05-23 12:39:40|2015.61|2002.61|2012.77|1999.77|2017.03|2004.03|2012.77|1999.77|40
1621773590000|2021-05-23 12:39:50|2012.89|1999.89|2007.33|1994.33|2013.16|2000.16|2004.93|1991.93|40
1621773600000|2021-05-23 12:40:00|2007.26|1994.26|2012.01|1999.01|2012.14|1999.14|2005.18|1992.18|38
1621773610000|2021-05-23 12:40:10|2012.7|1999.7|2010.63|1997.63|2016.16|2003.16|2010.43|1997.43|39
1621773620000|2021-05-23 12:40:20|2010.26|1997.26|2007.16|1994.16|2010.66|1997.66|2007.16|1994.16|39
1621773630000|2021-05-23 12:40:30|2007.25|1994.25|2010.38|1997.38|2010.9|1997.9|2007.23|1994.23|39
1621773640000|2021-05-23 12:40:40|2010.49|1997.49|2006.22|1993.22|2010.49|1997.49|2006.11|1993.11|39
1621773650000|2021-05-23 12:40:50|2006.3|1993.3|2004.52|1991.52|2006.3|1993.3|2004.48|1991.48|36
1621773660000|2021-05-23 12:41:00|2004.09|1991.09|1999.25|1986.25|2004.09|1991.09|1997.55|1984.55|37
1621773670000|2021-05-23 12:41:10|1999.22|1986.22|1996.52|1983.52|1999.96|1986.96|1996.52|1983.52|40
1621773680000|2021-05-23 12:41:20|1996.38|1983.38|1996.32|1983.32|1997.09|1984.09|1996.25|1983.25|37
1621773690000|2021-05-23 12:41:30|1995.47|1982.47|1994.89|1981.89|1996.43|1983.43|1993.43|1980.43|40
1621773700000|2021-05-23 12:41:40|1995.01|1982.01|2000.53|1987.53|2001.08|1988.08|1994.96|1981.96|38
1621773710000|2021-05-23 12:41:50|2000.21|1987.21|1995.88|1982.88|2000.21|1987.21|1995.88|1982.88|38
1621773720000|2021-05-23 12:42:00|1995.55|1982.55|1999.86|1986.86|1999.88|1986.88|1995.55|1982.55|36
1621773730000|2021-05-23 12:42:10|1999.94|1986.94|1997.3|1984.3|2003.39|1990.39|1997.3|1984.3|38
1621773740000|2021-05-23 12:42:20|1997.2|1984.2|1996.61|1983.61|1997.25|1984.25|1995.88|1982.88|39
1621773750000|2021-05-23 12:42:30|1996.73|1983.73|1998.11|1985.11|1998.11|1985.11|1995.72|1982.72|38
1621773760000|2021-05-23 12:42:40|1997.86|1984.86|1987.65|1974.65|1997.86|1984.86|1987.65|1974.65|39
1621773770000|2021-05-23 12:42:50|1987.32|1974.32|1982.86|1969.86|1987.32|1974.32|1980.79|1967.79|38
1621773780000|2021-05-23 12:43:00|1982.33|1969.33|1973.18|1960.18|1982.47|1969.47|1973.18|1960.18|39
1621773790000|2021-05-23 12:43:10|1973.01|1960.01|1968.09|1955.09|1973.81|1960.81|1968.09|1955.09|40
1621773800000|2021-05-23 12:43:20|1967.89|1954.89|1956.72|1943.72|1967.89|1954.89|1956.72|1943.72|40
1621773810000|2021-05-23 12:43:30|1956.46|1943.46|1956.65|1943.65|1959.94|1946.94|1953.58|1940.58|40
1621773820000|2021-05-23 12:43:40|1956.72|1943.72|1958.88|1945.88|1961.13|1948.13|1955.42|1942.42|40
1621773830000|2021-05-23 12:43:50|1957.98|1944.98|1963.04|1950.04|1963.11|1950.11|1957.87|1944.87|40
1621773840000|2021-05-23 12:44:00|1963.03|1950.03|1962.1|1949.1|1963.03|1950.03|1959.35|1946.35|40
1621773850000|2021-05-23 12:44:10|1962.94|1949.94|1968.36|1955.36|1968.36|1955.36|1961.96|1948.96|40
1621773860000|2021-05-23 12:44:20|1968.34|1955.34|1957.94|1944.94|1968.39|1955.39|1957.37|1944.37|40
1621773870000|2021-05-23 12:44:30|1958.37|1945.37|1940.54|1927.54|1958.37|1945.37|1940.54|1927.54|39
1621773880000|2021-05-23 12:44:40|1940.77|1927.77|1934.09|1921.09|1940.77|1927.77|1932.36|1919.36|38
1621773890000|2021-05-23 12:44:50|1934.83|1921.83|1932.14|1919.14|1938.12|1925.12|1932|1919|40
1621773900000|2021-05-23 12:45:00|1932.04|1919.04|1935.79|1922.79|1935.79|1922.79|1928.33|1915.33|40
1621773910000|2021-05-23 12:45:10|1935.71|1922.71|1948.7|1935.7|1949.33|1936.33|1935.71|1922.71|40
1621773920000|2021-05-23 12:45:20|1947.54|1934.54|1954.18|1941.18|1954.18|1941.18|1946.09|1933.09|39
1621773930000|2021-05-23 12:45:30|1953.75|1940.75|1955.19|1942.19|1956.89|1943.89|1952.36|1939.36|39
1621773940000|2021-05-23 12:45:40|1954.84|1941.84|1960.31|1947.31|1960.42|1947.42|1954.84|1941.84|40
1621773950000|2021-05-23 12:45:50|1960.25|1947.25|1963.39|1950.39|1963.39|1950.39|1959.68|1946.68|40
1621773960000|2021-05-23 12:46:00|1963.63|1950.63|1971.67|1958.67|1971.67|1958.67|1959.86|1946.86|40
1621773970000|2021-05-23 12:46:10|1972.22|1959.22|1979.34|1966.34|1979.34|1966.34|1972.12|1959.12|39
1621773980000|2021-05-23 12:46:20|1979.53|1966.53|1981.76|1968.76|1981.85|1968.85|1977.53|1964.53|39
1621773990000|2021-05-23 12:46:30|1982.38|1969.38|1982.9|1969.9|1983.4|1970.4|1978.86|1965.86|40
1621774000000|2021-05-23 12:46:40|1982.64|1969.64|1993.77|1980.77|1995.87|1982.87|1982.36|1969.36|40
1621774010000|2021-05-23 12:46:50|1993.87|1980.87|1988.41|1975.41|1993.87|1980.87|1986.99|1973.99|40
1621774020000|2021-05-23 12:47:00|1988.65|1975.65|1988.01|1975.01|1990.21|1977.21|1981.81|1968.81|40
1621774030000|2021-05-23 12:47:10|1988.3|1975.3|1984.82|1971.82|1989.37|1976.37|1982.71|1969.71|40
1621774040000|2021-05-23 12:47:20|1984.77|1971.77|1977.74|1964.74|1984.77|1971.77|1977.38|1964.38|39
1621774050000|2021-05-23 12:47:30|1977.5|1964.5|1974.68|1961.68|1977.5|1964.5|1973.11|1960.11|40
1621774060000|2021-05-23 12:47:40|1974.22|1961.22|1986.83|1973.83|1986.83|1973.83|1972.99|1959.99|40
1621774070000|2021-05-23 12:47:50|1986.59|1973.59|1991.35|1978.35|1993.48|1980.48|1985.61|1972.61|39
1621774080000|2021-05-23 12:48:00|1991.42|1978.42|1995.88|1982.88|1996.16|1983.16|1990.38|1977.38|39
1621774090000|2021-05-23 12:48:10|1995.59|1982.59|1984.13|1971.13|1995.59|1982.59|1984.13|1971.13|39
1621774100000|2021-05-23 12:48:20|1984|1971|1990.2|1977.2|1992.26|1979.26|1983.99|1970.99|40
1621774110000|2021-05-23 12:48:30|1990.16|1977.16|1989.71|1976.71|1992.43|1979.43|1987.73|1974.73|40
1621774120000|2021-05-23 12:48:40|1989.72|1976.72|1989.24|1976.24|1992.05|1979.05|1988.46|1975.46|40
1621774130000|2021-05-23 12:48:50|1989.27|1976.27|1985.32|1972.32|1990.7|1977.7|1985.32|1972.32|40
1621774140000|2021-05-23 12:49:00|1985.3|1972.3|1991.76|1978.76|1991.76|1978.76|1984.39|1971.39|39
1621774150000|2021-05-23 12:49:10|1991.94|1978.94|1991.82|1978.82|1993.72|1980.72|1991.14|1978.14|40
1621774160000|2021-05-23 12:49:20|1991.81|1978.81|1991.61|1978.61|1991.94|1978.94|1990.6|1977.6|40
1621774170000|2021-05-23 12:49:30|1991.68|1978.68|1991.65|1978.65|1993.89|1980.89|1991.47|1978.47|39
1621774180000|2021-05-23 12:49:40|1991.41|1978.41|1987.64|1974.64|1991.79|1978.79|1987.64|1974.64|39
1621774190000|2021-05-23 12:49:50|1987.46|1974.46|1984.23|1971.23|1987.46|1974.46|1982.71|1969.71|40
1621774200000|2021-05-23 12:50:00|1983.77|1970.77|1973.94|1960.94|1983.77|1970.77|1973.94|1960.94|40
1621774210000|2021-05-23 12:50:10|1973.5|1960.5|1973.68|1960.68|1973.68|1960.68|1966.14|1953.14|40
1621774220000|2021-05-23 12:50:20|1973.57|1960.57|1970.71|1957.71|1973.57|1960.57|1968.44|1955.44|40
1621774230000|2021-05-23 12:50:30|1970.9|1957.9|1975.25|1962.25|1976.65|1963.65|1970.9|1957.9|40
1621774240000|2021-05-23 12:50:40|1975.4|1962.4|1975.83|1962.83|1976.93|1963.93|1972.18|1959.18|39
1621774250000|2021-05-23 12:50:50|1976.46|1963.46|1974.66|1961.66|1976.46|1963.46|1973.93|1960.93|39
1621774260000|2021-05-23 12:51:00|1974.96|1961.96|1973.05|1960.05|1975.34|1962.34|1973.05|1960.05|40
1621774270000|2021-05-23 12:51:10|1972.7|1959.7|1962.92|1949.92|1972.7|1959.7|1962.8|1949.8|40
1621774280000|2021-05-23 12:51:20|1962.8|1949.8|1946.5|1933.5|1962.8|1949.8|1946.5|1933.5|40
1621774290000|2021-05-23 12:51:30|1946.07|1933.07|1941.42|1928.42|1950.59|1937.59|1941.42|1928.42|40
1621774300000|2021-05-23 12:51:40|1942|1929|1948.79|1935.79|1949.1|1936.1|1942|1929|40
1621774310000|2021-05-23 12:51:50|1948.78|1935.78|1953.79|1940.79|1954.67|1941.67|1948.55|1935.55|37
1621774320000|2021-05-23 12:52:00|1953.81|1940.81|1939.16|1926.16|1953.81|1940.81|1939.15|1926.15|40
1621774330000|2021-05-23 12:52:10|1939.59|1926.59|1936.78|1923.78|1939.59|1926.59|1931.45|1918.45|40
1621774340000|2021-05-23 12:52:20|1936.62|1923.62|1925.89|1912.89|1938.4|1925.4|1925.89|1912.89|40
1621774350000|2021-05-23 12:52:30|1926.52|1913.52|1936.42|1923.42|1936.42|1923.42|1926.28|1913.28|38
1621774360000|2021-05-23 12:52:40|1935.86|1922.86|1934.64|1921.64|1937.07|1924.07|1932.97|1919.97|40
1621774370000|2021-05-23 12:52:50|1935.32|1922.32|1942.91|1929.91|1943.43|1930.43|1935.32|1922.32|40
1621774380000|2021-05-23 12:53:00|1943.55|1930.55|1932.94|1919.94|1944.12|1931.12|1932.94|1919.94|40
1621774390000|2021-05-23 12:53:10|1932.92|1919.92|1939.04|1926.04|1939.04|1926.04|1930.99|1917.99|39
1621774400000|2021-05-23 12:53:20|1938.16|1925.16|1938.96|1925.96|1940.72|1927.72|1937.11|1924.11|39
1621774410000|2021-05-23 12:53:30|1938.9|1925.9|1932.65|1919.65|1938.9|1925.9|1930.64|1917.64|40
1621774420000|2021-05-23 12:53:40|1932.31|1919.31|1932.07|1919.07|1937.88|1924.88|1931.64|1918.64|39
1621774430000|2021-05-23 12:53:50|1931.89|1918.89|1928.99|1915.99|1932.16|1919.16|1928.99|1915.99|39
1621774440000|2021-05-23 12:54:00|1928.56|1915.56|1932.4|1919.4|1933.06|1920.06|1927.06|1914.06|40
1621774450000|2021-05-23 12:54:10|1932.99|1919.99|1932.35|1919.35|1933.31|1920.31|1929.87|1916.87|40
1621774460000|2021-05-23 12:54:20|1932.26|1919.26|1930.42|1917.42|1932.78|1919.78|1929.16|1916.16|37
1621774470000|2021-05-23 12:54:30|1929.79|1916.79|1922.23|1909.23|1930.24|1917.24|1922.23|1909.23|39
1621774480000|2021-05-23 12:54:40|1922.35|1909.35|1918.9|1905.9|1923.69|1910.69|1918.81|1905.81|40
1621774490000|2021-05-23 12:54:50|1919.77|1906.77|1918.21|1905.21|1921.78|1908.78|1917.46|1904.46|40
1621774500000|2021-05-23 12:55:00|1918.16|1905.16|1911.68|1898.68|1920.11|1907.11|1910.96|1897.96|34
1621774510000|2021-05-23 12:55:10|1911.93|1898.93|1913.28|1900.28|1913.96|1900.96|1908.55|1895.55|39
1621774520000|2021-05-23 12:55:20|1913.24|1900.24|1933.54|1920.54|1933.54|1920.54|1913.24|1900.24|39
1621774530000|2021-05-23 12:55:30|1934.73|1921.73|1941.01|1928.01|1941.06|1928.06|1929.28|1916.28|40
1621774540000|2021-05-23 12:55:40|1941.67|1928.67|1944.12|1931.12|1945.15|1932.15|1941.15|1928.15|40
1621774550000|2021-05-23 12:55:50|1944.19|1931.19|1939.86|1926.86|1944.56|1931.56|1939.69|1926.69|40
1621774560000|2021-05-23 12:56:00|1940.1|1927.1|1949.06|1936.06|1949.06|1936.06|1938.44|1925.44|40
1621774570000|2021-05-23 12:56:10|1948.92|1935.92|1944.87|1931.87|1950.27|1937.27|1944.44|1931.44|40
1621774580000|2021-05-23 12:56:20|1944.18|1931.18|1947.08|1934.08|1947.15|1934.15|1943.35|1930.35|39
1621774590000|2021-05-23 12:56:30|1947.15|1934.15|1953.44|1940.44|1953.68|1940.68|1947.15|1934.15|39
1621774600000|2021-05-23 12:56:40|1953.53|1940.53|1952.85|1939.85|1954.45|1941.45|1951.49|1938.49|40
1621774610000|2021-05-23 12:56:50|1952.78|1939.78|1952.38|1939.38|1953.98|1940.98|1950.22|1937.22|40
1621774620000|2021-05-23 12:57:00|1951.35|1938.35|1941.02|1928.02|1951.81|1938.81|1939.72|1926.72|40
1621774630000|2021-05-23 12:57:10|1941.14|1928.14|1948.97|1935.97|1949.94|1936.94|1941.14|1928.14|40
1621774640000|2021-05-23 12:57:20|1949.28|1936.28|1957.07|1944.07|1959.22|1946.22|1949.28|1936.28|40
1621774650000|2021-05-23 12:57:30|1956.45|1943.45|1947.51|1934.51|1956.45|1943.45|1947.51|1934.51|40
1621774660000|2021-05-23 12:57:40|1948.36|1935.36|1948.06|1935.06|1949.28|1936.28|1944.8|1931.8|40
1621774670000|2021-05-23 12:57:50|1947.51|1934.51|1947.82|1934.82|1949.78|1936.78|1945.97|1932.97|40
1621774680000|2021-05-23 12:58:00|1947.49|1934.49|1954.3|1941.3|1955.25|1942.25|1946.65|1933.65|40
1621774690000|2021-05-23 12:58:10|1954.48|1941.48|1953.84|1940.84|1954.48|1941.48|1950.2|1937.2|40
1621774700000|2021-05-23 12:58:20|1953.98|1940.98|1953.39|1940.39|1954.81|1941.81|1951.91|1938.91|39
1621774710000|2021-05-23 12:58:30|1953.42|1940.42|1951.57|1938.57|1953.42|1940.42|1949.78|1936.78|39
1621774720000|2021-05-23 12:58:40|1951.63|1938.63|1950.13|1937.13|1952.73|1939.73|1947.62|1934.62|39
1621774730000|2021-05-23 12:58:50|1950.2|1937.2|1941.5|1928.5|1950.5|1937.5|1941.5|1928.5|40
1621774740000|2021-05-23 12:59:00|1941.43|1928.43|1942.13|1929.13|1944.41|1931.41|1939.83|1926.83|40
1621774750000|2021-05-23 12:59:10|1941.6|1928.6|1941.14|1928.14|1945.6|1932.6|1941.14|1928.14|40
1621774760000|2021-05-23 12:59:20|1941.58|1928.58|1943.11|1930.11|1945.27|1932.27|1940.98|1927.98|39
1621774770000|2021-05-23 12:59:30|1942.5|1929.5|1937.38|1924.38|1943.72|1930.72|1937.27|1924.27|40
1621774780000|2021-05-23 12:59:40|1937.08|1924.08|1942.44|1929.44|1942.44|1929.44|1937.08|1924.08|38
1621774790000|2021-05-23 12:59:50|1942.68|1929.68|1945.06|1932.06|1947.99|1934.99|1942.68|1929.68|40
1621774800000|2021-05-23 13:00:00|1945.14|1932.14|1942.63|1929.63|1946.08|1933.08|1937.64|1924.64|40
1621774810000|2021-05-23 13:00:10|1942.53|1929.53|1956.44|1943.44|1956.44|1943.44|1941.45|1928.45|38
1621774820000|2021-05-23 13:00:20|1956.55|1943.55|1957.79|1944.79|1960.45|1947.45|1956.53|1943.53|40
1621774830000|2021-05-23 13:00:30|1957.35|1944.35|1949.7|1936.7|1959.02|1946.02|1949.7|1936.7|39
1621774840000|2021-05-23 13:00:40|1949.28|1936.28|1937.16|1924.16|1950.66|1937.66|1937.16|1924.16|40
1621774850000|2021-05-23 13:00:50|1937.94|1924.94|1941.76|1928.76|1943.24|1930.24|1937.9|1924.9|40
1621774860000|2021-05-23 13:01:00|1940.09|1927.09|1936.72|1923.72|1940.15|1927.15|1936.22|1923.22|40
1621774870000|2021-05-23 13:01:10|1936.97|1923.97|1935.31|1922.31|1937|1924|1934.52|1921.52|40
1621774880000|2021-05-23 13:01:20|1935.03|1922.03|1934.27|1921.27|1935.46|1922.46|1932.25|1919.25|36
1621774890000|2021-05-23 13:01:30|1934.23|1921.23|1931.34|1918.34|1934.23|1921.23|1929.8|1916.8|39
1621774900000|2021-05-23 13:01:40|1931.23|1918.23|1930.45|1917.45|1931.68|1918.68|1929.67|1916.67|37
1621774910000|2021-05-23 13:01:50|1930.68|1917.68|1942.4|1929.4|1942.4|1929.4|1930.34|1917.34|40
1621774920000|2021-05-23 13:02:00|1942.72|1929.72|1935.98|1922.98|1943.22|1930.22|1934.19|1921.19|40
1621774930000|2021-05-23 13:02:10|1935.32|1922.32|1933.57|1920.57|1935.78|1922.78|1930.46|1917.46|40
1621774940000|2021-05-23 13:02:20|1933.21|1920.21|1928.78|1915.78|1933.39|1920.39|1928.78|1915.78|40
1621774950000|2021-05-23 13:02:30|1929.58|1916.58|1931.74|1918.74|1932.92|1919.92|1928.8|1915.8|40
1621774960000|2021-05-23 13:02:40|1931.49|1918.49|1930.76|1917.76|1932.1|1919.1|1929|1916|39
1621774970000|2021-05-23 13:02:50|1931.01|1918.01|1923.01|1910.01|1931.01|1918.01|1922.01|1909.01|36
1621774980000|2021-05-23 13:03:00|1923.23|1910.23|1920.07|1907.07|1923.23|1910.23|1919.95|1906.95|39
1621774990000|2021-05-23 13:03:10|1920.3|1907.3|1917.72|1904.72|1920.3|1907.3|1916.07|1903.07|39
1621775000000|2021-05-23 13:03:20|1917.55|1904.55|1921.71|1908.71|1921.74|1908.74|1917.28|1904.28|35
1621775010000|2021-05-23 13:03:30|1921.66|1908.66|1922.57|1909.57|1923.28|1910.28|1921.66|1908.66|38
1621775020000|2021-05-23 13:03:40|1922.53|1909.53|1912.01|1899.01|1923.12|1910.12|1912.01|1899.01|40
1621775030000|2021-05-23 13:03:50|1911.91|1898.91|1911.77|1898.77|1915.94|1902.94|1909.73|1896.73|37
1621775040000|2021-05-23 13:04:00|1911.74|1898.74|1914.71|1901.71|1916.2|1903.2|1911.09|1898.09|40
1621775050000|2021-05-23 13:04:10|1915.08|1902.08|1911.58|1898.58|1918.02|1905.02|1909.68|1896.68|39
1621775060000|2021-05-23 13:04:20|1911.71|1898.71|1907.74|1894.74|1911.71|1898.71|1906.24|1893.24|39
1621775070000|2021-05-23 13:04:30|1908.07|1895.07|1906.75|1893.75|1908.07|1895.07|1903.84|1890.84|40
1621775080000|2021-05-23 13:04:40|1906.78|1893.78|1902.07|1889.07|1906.78|1893.78|1901.53|1888.53|39
1621775090000|2021-05-23 13:04:50|1901.57|1888.57|1897.8|1884.8|1903.12|1890.12|1897.24|1884.24|40
1621775100000|2021-05-23 13:05:00|1897.37|1884.37|1904.53|1891.53|1904.53|1891.53|1896.09|1883.09|38
1621775110000|2021-05-23 13:05:10|1904.62|1891.62|1905.6|1892.6|1906.26|1893.26|1903.68|1890.68|40
1621775120000|2021-05-23 13:05:20|1905.51|1892.51|1902.36|1889.36|1905.51|1892.51|1899.87|1886.87|40
1621775130000|2021-05-23 13:05:30|1901.92|1888.92|1900.31|1887.31|1901.92|1888.92|1898.48|1885.48|40
1621775140000|2021-05-23 13:05:40|1900.39|1887.39|1896.58|1883.58|1900.73|1887.73|1896.47|1883.47|39
1621775150000|2021-05-23 13:05:50|1896.35|1883.35|1897.52|1884.52|1899.51|1886.51|1894.36|1881.36|40
1621775160000|2021-05-23 13:06:00|1897.24|1884.24|1911.03|1898.03|1911.03|1898.03|1896.76|1883.76|40
1621775170000|2021-05-23 13:06:10|1910.93|1897.93|1913.39|1900.39|1916.66|1903.66|1910.93|1897.93|40
1621775180000|2021-05-23 13:06:20|1913.47|1900.47|1912.46|1899.46|1913.47|1900.47|1910.85|1897.85|39
1621775190000|2021-05-23 13:06:30|1911.42|1898.42|1909.04|1896.04|1913.71|1900.71|1909.04|1896.04|39
1621775200000|2021-05-23 13:06:40|1909.01|1896.01|1911.1|1898.1|1912.77|1899.77|1909.01|1896.01|40
1621775210000|2021-05-23 13:06:50|1911.12|1898.12|1910.97|1897.97|1911.38|1898.38|1909.19|1896.19|40
1621775220000|2021-05-23 13:07:00|1910.91|1897.91|1906.94|1893.94|1911.71|1898.71|1906.82|1893.82|37
1621775230000|2021-05-23 13:07:10|1906.96|1893.96|1906.13|1893.13|1908.14|1895.14|1905.9|1892.9|39
1621775240000|2021-05-23 13:07:20|1906.14|1893.14|1897.87|1884.87|1906.74|1893.74|1897.54|1884.54|39
1621775250000|2021-05-23 13:07:30|1898.05|1885.05|1898.72|1885.72|1899.1|1886.1|1896.69|1883.69|40
1621775260000|2021-05-23 13:07:40|1899.23|1886.23|1889.53|1876.53|1899.23|1886.23|1889.53|1876.53|40
1621775270000|2021-05-23 13:07:50|1889.45|1876.45|1889.32|1876.32|1889.62|1876.62|1887.41|1874.41|40
1621775280000|2021-05-23 13:08:00|1889.16|1876.16|1886.61|1873.61|1890.03|1877.03|1886.43|1873.43|39
1621775290000|2021-05-23 13:08:10|1886.75|1873.75|1885.62|1872.62|1886.75|1873.75|1884.13|1871.13|38
1621775300000|2021-05-23 13:08:20|1885.71|1872.71|1890.55|1877.55|1890.71|1877.71|1882.84|1869.84|39
1621775310000|2021-05-23 13:08:30|1890.68|1877.68|1885.27|1872.27|1890.68|1877.68|1884.65|1871.65|40
1621775320000|2021-05-23 13:08:40|1885.38|1872.38|1886.48|1873.48|1887.02|1874.02|1884.5|1871.5|40
1621775330000|2021-05-23 13:08:50|1886.44|1873.44|1886.74|1873.74|1888.62|1875.62|1885.65|1872.65|39
1621775340000|2021-05-23 13:09:00|1886.7|1873.7|1895.19|1882.19|1895.52|1882.52|1886.69|1873.69|39
1621775350000|2021-05-23 13:09:10|1895.96|1882.96|1893.61|1880.61|1897.2|1884.2|1893.61|1880.61|38
1621775360000|2021-05-23 13:09:20|1893.45|1880.45|1896.57|1883.57|1898.75|1885.75|1892.64|1879.64|40
1621775370000|2021-05-23 13:09:30|1895.4|1882.4|1898.92|1885.92|1899.02|1886.02|1893.92|1880.92|40
1621775380000|2021-05-23 13:09:40|1899.45|1886.45|1903.18|1890.18|1903.18|1890.18|1899.03|1886.03|40
1621775390000|2021-05-23 13:09:50|1903.86|1890.86|1929.92|1916.92|1930.66|1917.66|1903.86|1890.86|39
1621775400000|2021-05-23 13:10:00|1928.37|1915.37|1919.2|1906.2|1928.37|1915.37|1918.6|1905.6|39
1621775410000|2021-05-23 13:10:10|1919.31|1906.31|1913.94|1900.94|1920.8|1907.8|1911.16|1898.16|40
1621775420000|2021-05-23 13:10:20|1913.17|1900.17|1911.44|1898.44|1915.19|1902.19|1910.27|1897.27|40
1621775430000|2021-05-23 13:10:30|1911.6|1898.6|1916.2|1903.2|1916.76|1903.76|1911.22|1898.22|40
1621775440000|2021-05-23 13:10:40|1915.76|1902.76|1910.37|1897.37|1917.22|1904.22|1909.34|1896.34|40
1621775450000|2021-05-23 13:10:50|1908.44|1895.44|1911.6|1898.6|1911.6|1898.6|1906.41|1893.41|40
1621775460000|2021-05-23 13:11:00|1911.61|1898.61|1920.82|1907.82|1922.59|1909.59|1911.05|1898.05|39
1621775470000|2021-05-23 13:11:10|1920.48|1907.48|1914.02|1901.02|1920.48|1907.48|1914.02|1901.02|38
1621775480000|2021-05-23 13:11:20|1913.98|1900.98|1919.05|1906.05|1919.05|1906.05|1910.8|1897.8|40
1621775490000|2021-05-23 13:11:30|1918.86|1905.86|1916.04|1903.04|1919.72|1906.72|1916.04|1903.04|39
1621775500000|2021-05-23 13:11:40|1915.88|1902.88|1918.52|1905.52|1918.52|1905.52|1915.53|1902.53|40
1621775510000|2021-05-23 13:11:50|1918.41|1905.41|1919.52|1906.52|1921.1|1908.1|1918.16|1905.16|39
1621775520000|2021-05-23 13:12:00|1919.7|1906.7|1915.2|1902.2|1919.96|1906.96|1915.2|1902.2|40
1621775530000|2021-05-23 13:12:10|1915.16|1902.16|1913.11|1900.11|1915.46|1902.46|1909.12|1896.12|40
1621775540000|2021-05-23 13:12:20|1913.12|1900.12|1916.39|1903.39|1917.18|1904.18|1911.04|1898.04|40
1621775550000|2021-05-23 13:12:30|1916.37|1903.37|1917.47|1904.47|1917.55|1904.55|1913.92|1900.92|40
1621775560000|2021-05-23 13:12:40|1917.84|1904.84|1917.27|1904.27|1918.59|1905.59|1915.28|1902.28|38
1621775570000|2021-05-23 13:12:50|1917.34|1904.34|1918.43|1905.43|1918.72|1905.72|1916.03|1903.03|40
1621775580000|2021-05-23 13:13:00|1918.48|1905.48|1923.68|1910.68|1923.68|1910.68|1917.09|1904.09|40
1621775590000|2021-05-23 13:13:10|1924.01|1911.01|1937.46|1924.46|1938|1925|1924.01|1911.01|39
1621775600000|2021-05-23 13:13:20|1937.48|1924.48|1944.57|1931.57|1944.72|1931.72|1935.76|1922.76|39
1621775610000|2021-05-23 13:13:30|1944.44|1931.44|1954.14|1941.14|1955.14|1942.14|1944.44|1931.44|40
1621775620000|2021-05-23 13:13:40|1954.16|1941.16|1960.47|1947.47|1960.47|1947.47|1954.07|1941.07|39
1621775630000|2021-05-23 13:13:50|1960.32|1947.32|1956.76|1943.76|1960.32|1947.32|1956.61|1943.61|40
1621775640000|2021-05-23 13:14:00|1956.68|1943.68|1957.69|1944.69|1958.83|1945.83|1956.68|1943.68|39
1621775650000|2021-05-23 13:14:10|1957.46|1944.46|1949.35|1936.35|1957.81|1944.81|1949.35|1936.35|39
1621775660000|2021-05-23 13:14:20|1948.95|1935.95|1945.52|1932.52|1948.95|1935.95|1945.12|1932.12|40
1621775670000|2021-05-23 13:14:30|1945.53|1932.53|1953.08|1940.08|1953.62|1940.62|1941.75|1928.75|39
1621775680000|2021-05-23 13:14:40|1953.09|1940.09|1956.37|1943.37|1956.37|1943.37|1949.86|1936.86|40
1621775690000|2021-05-23 13:14:50|1956.74|1943.74|1960.69|1947.69|1960.69|1947.69|1954.57|1941.57|39
1621775700000|2021-05-23 13:15:00|1960.96|1947.96|1960.1|1947.1|1962.98|1949.98|1959.5|1946.5|39
1621775710000|2021-05-23 13:15:10|1959.66|1946.66|1956.3|1943.3|1959.66|1946.66|1956.1|1943.1|39
1621775720000|2021-05-23 13:15:20|1956.26|1943.26|1950.85|1937.85|1956.26|1943.26|1950.59|1937.59|40
1621775730000|2021-05-23 13:15:30|1950.23|1937.23|1954.79|1941.79|1954.79|1941.79|1948.84|1935.84|40
1621775740000|2021-05-23 13:15:40|1954.74|1941.74|1951.62|1938.62|1956.58|1943.58|1951.59|1938.59|39
1621775750000|2021-05-23 13:15:50|1951.76|1938.76|1954.98|1941.98|1955.22|1942.22|1949.7|1936.7|40
1621775760000|2021-05-23 13:16:00|1954.78|1941.78|1953.91|1940.91|1954.78|1941.78|1950.14|1937.14|40
1621775770000|2021-05-23 13:16:10|1954.21|1941.21|1957.39|1944.39|1958.83|1945.83|1953.99|1940.99|40
1621775780000|2021-05-23 13:16:20|1957.04|1944.04|1955.34|1942.34|1957.88|1944.88|1955.21|1942.21|39
1621775790000|2021-05-23 13:16:30|1956.11|1943.11|1957.45|1944.45|1958.57|1945.57|1955.72|1942.72|40
1621775800000|2021-05-23 13:16:40|1957.5|1944.5|1961.62|1948.62|1961.88|1948.88|1957.13|1944.13|38
1621775810000|2021-05-23 13:16:50|1961.41|1948.41|1963.69|1950.69|1963.69|1950.69|1961.39|1948.39|39
1621775820000|2021-05-23 13:17:00|1963.91|1950.91|1980.65|1967.65|1980.65|1967.65|1963.91|1950.91|40
1621775830000|2021-05-23 13:17:10|1980.31|1967.31|1974.82|1961.82|1981.6|1968.6|1973.61|1960.61|40
1621775840000|2021-05-23 13:17:20|1974.62|1961.62|1972.69|1959.69|1974.62|1961.62|1968.95|1955.95|39
1621775850000|2021-05-23 13:17:30|1972.84|1959.84|1970.81|1957.81|1973.36|1960.36|1970.02|1957.02|39
1621775860000|2021-05-23 13:17:40|1970.67|1957.67|1970.74|1957.74|1971.89|1958.89|1968.44|1955.44|38
1621775870000|2021-05-23 13:17:50|1970.77|1957.77|1969.36|1956.36|1974.19|1961.19|1969.32|1956.32|36
1621775880000|2021-05-23 13:18:00|1969.48|1956.48|1962.96|1949.96|1972.16|1959.16|1962.64|1949.64|39
1621775890000|2021-05-23 13:18:10|1962.49|1949.49|1963.2|1950.2|1963.2|1950.2|1961.49|1948.49|37
1621775900000|2021-05-23 13:18:20|1963.01|1950.01|1962.43|1949.43|1963.09|1950.09|1961.67|1948.67|39
1621775910000|2021-05-23 13:18:30|1962.55|1949.55|1958.93|1945.93|1962.82|1949.82|1957.05|1944.05|39
1621775920000|2021-05-23 13:18:40|1958.92|1945.92|1953.62|1940.62|1958.92|1945.92|1953.3|1940.3|39
1621775930000|2021-05-23 13:18:50|1953.69|1940.69|1951.01|1938.01|1953.84|1940.84|1950.56|1937.56|36
1621775940000|2021-05-23 13:19:00|1950.97|1937.97|1943.62|1930.62|1953.91|1940.91|1943.5|1930.5|37
1621775950000|2021-05-23 13:19:10|1943.73|1930.73|1942.67|1929.67|1944.01|1931.01|1942.66|1929.66|36
1621775960000|2021-05-23 13:19:20|1942.65|1929.65|1947.53|1934.53|1947.53|1934.53|1942.25|1929.25|40
1621775970000|2021-05-23 13:19:30|1947.47|1934.47|1947.32|1934.32|1950.9|1937.9|1947.27|1934.27|38
1621775980000|2021-05-23 13:19:40|1947.14|1934.14|1943.14|1930.14|1947.17|1934.17|1943.14|1930.14|37
1621775990000|2021-05-23 13:19:50|1943.45|1930.45|1941.52|1928.52|1946.27|1933.27|1941.52|1928.52|38
1621776000000|2021-05-23 13:20:00|1941.76|1928.76|1935.6|1922.6|1944.96|1931.96|1935.6|1922.6|40
1621776010000|2021-05-23 13:20:10|1935.49|1922.49|1930.1|1917.1|1935.49|1922.49|1929.72|1916.72|39
1621776020000|2021-05-23 13:20:20|1928.96|1915.96|1922.15|1909.15|1928.96|1915.96|1922.02|1909.02|39
1621776030000|2021-05-23 13:20:30|1922.18|1909.18|1923.69|1910.69|1924.29|1911.29|1920.5|1907.5|40
1621776040000|2021-05-23 13:20:40|1923.33|1910.33|1921.03|1908.03|1926.8|1913.8|1920.52|1907.52|40
1621776050000|2021-05-23 13:20:50|1921.1|1908.1|1919.05|1906.05|1923.35|1910.35|1915.54|1902.54|38
1621776060000|2021-05-23 13:21:00|1919.07|1906.07|1918.83|1905.83|1920.04|1907.04|1918.3|1905.3|36
1621776070000|2021-05-23 13:21:10|1918.77|1905.77|1918.38|1905.38|1921.15|1908.15|1917.99|1904.99|38
1621776080000|2021-05-23 13:21:20|1918.61|1905.61|1921.96|1908.96|1922.53|1909.53|1918.61|1905.61|38
1621776090000|2021-05-23 13:21:30|1921.95|1908.95|1918.44|1905.44|1922.37|1909.37|1918.01|1905.01|35
1621776100000|2021-05-23 13:21:40|1918.85|1905.85|1925.79|1912.79|1926.21|1913.21|1918.85|1905.85|39
1621776110000|2021-05-23 13:21:50|1925.65|1912.65|1933.15|1920.15|1933.36|1920.36|1925.65|1912.65|37
1621776120000|2021-05-23 13:22:00|1932.92|1919.92|1926.72|1913.72|1932.92|1919.92|1923.04|1910.04|40
1621776130000|2021-05-23 13:22:10|1926.39|1913.39|1922.41|1909.41|1928.38|1915.38|1922.37|1909.37|40
1621776140000|2021-05-23 13:22:20|1922.26|1909.26|1921.99|1908.99|1924.59|1911.59|1919.92|1906.92|37
1621776150000|2021-05-23 13:22:30|1922.06|1909.06|1918.55|1905.55|1922.06|1909.06|1918.2|1905.2|37
1621776160000|2021-05-23 13:22:40|1918.66|1905.66|1917.99|1904.99|1920.97|1907.97|1917.99|1904.99|38
1621776170000|2021-05-23 13:22:50|1918.3|1905.3|1918.77|1905.77|1919.72|1906.72|1918.1|1905.1|39
1621776180000|2021-05-23 13:23:00|1918.79|1905.79|1916.74|1903.74|1918.81|1905.81|1916.52|1903.52|35
1621776190000|2021-05-23 13:23:10|1917.22|1904.22|1918.27|1905.27|1918.66|1905.66|1916.43|1903.43|40
1621776200000|2021-05-23 13:23:20|1918.29|1905.29|1912.58|1899.58|1918.76|1905.76|1912.39|1899.39|36
1621776210000|2021-05-23 13:23:30|1912.98|1899.98|1908.13|1895.13|1912.98|1899.98|1908.13|1895.13|38
1621776220000|2021-05-23 13:23:40|1908.35|1895.35|1906.66|1893.66|1908.35|1895.35|1905|1892|37
1621776230000|2021-05-23 13:23:50|1906.65|1893.65|1911.42|1898.42|1911.42|1898.42|1906.42|1893.42|38
1621776240000|2021-05-23 13:24:00|1911.72|1898.72|1925.63|1912.63|1925.63|1912.63|1911.71|1898.71|40
1621776250000|2021-05-23 13:24:10|1925.41|1912.41|1925.75|1912.75|1927.86|1914.86|1922.63|1909.63|38
1621776260000|2021-05-23 13:24:20|1926.01|1913.01|1925.76|1912.76|1926.49|1913.49|1923.49|1910.49|40
1621776270000|2021-05-23 13:24:30|1925.88|1912.88|1929.52|1916.52|1931.44|1918.44|1925.88|1912.88|38
1621776280000|2021-05-23 13:24:40|1929.07|1916.07|1928.26|1915.26|1929.45|1916.45|1928.24|1915.24|33
1621776290000|2021-05-23 13:24:50|1928.35|1915.35|1927.93|1914.93|1928.63|1915.63|1927.93|1914.93|35
1621776300000|2021-05-23 13:25:00|1927.53|1914.53|1922.8|1909.8|1927.53|1914.53|1919.25|1906.25|38
1621776310000|2021-05-23 13:25:10|1923.1|1910.1|1931.27|1918.27|1931.27|1918.27|1921.78|1908.78|39
1621776320000|2021-05-23 13:25:20|1931.38|1918.38|1935.22|1922.22|1935.22|1922.22|1930.82|1917.82|37
1621776330000|2021-05-23 13:25:30|1934.57|1921.57|1946.79|1933.79|1948.12|1935.12|1934.51|1921.51|38
1621776340000|2021-05-23 13:25:40|1945.57|1932.57|1940.08|1927.08|1945.57|1932.57|1937.67|1924.67|37
1621776350000|2021-05-23 13:25:50|1940.1|1927.1|1941.1|1928.1|1946.69|1933.69|1940.1|1927.1|40
1621776360000|2021-05-23 13:26:00|1941.29|1928.29|1945.55|1932.55|1946.14|1933.14|1941.2|1928.2|39
1621776370000|2021-05-23 13:26:10|1944.68|1931.68|1941.03|1928.03|1944.96|1931.96|1941.03|1928.03|40
1621776380000|2021-05-23 13:26:20|1941.29|1928.29|1941.01|1928.01|1944.59|1931.59|1940.01|1927.01|39
1621776390000|2021-05-23 13:26:30|1941.04|1928.04|1943.47|1930.47|1943.75|1930.75|1940.18|1927.18|37
1621776400000|2021-05-23 13:26:40|1943.44|1930.44|1944.84|1931.84|1946.58|1933.58|1943.1|1930.1|34
1621776410000|2021-05-23 13:26:50|1945.49|1932.49|1946.86|1933.86|1947.26|1934.26|1943.77|1930.77|34
1621776420000|2021-05-23 13:27:00|1946.83|1933.83|1943.98|1930.98|1946.89|1933.89|1943.36|1930.36|36
1621776430000|2021-05-23 13:27:10|1944.24|1931.24|1943.19|1930.19|1944.51|1931.51|1942.51|1929.51|39
1621776440000|2021-05-23 13:27:20|1942.98|1929.98|1942.44|1929.44|1943.01|1930.01|1941.03|1928.03|38
1621776450000|2021-05-23 13:27:30|1942.39|1929.39|1936.37|1923.37|1942.39|1929.39|1936.07|1923.07|35
1621776460000|2021-05-23 13:27:40|1937.54|1924.54|1939.47|1926.47|1939.47|1926.47|1932.63|1919.63|39
1621776470000|2021-05-23 13:27:50|1939.35|1926.35|1935.88|1922.88|1939.35|1926.35|1931.45|1918.45|39
1621776480000|2021-05-23 13:28:00|1935.92|1922.92|1935.82|1922.82|1937.62|1924.62|1934.96|1921.96|34
1621776490000|2021-05-23 13:28:10|1936.1|1923.1|1938.2|1925.2|1938.35|1925.35|1935.31|1922.31|36
1621776500000|2021-05-23 13:28:20|1938.1|1925.1|1933.41|1920.41|1938.1|1925.1|1933.41|1920.41|40
1621776510000|2021-05-23 13:28:30|1932.92|1919.92|1929.78|1916.78|1933.39|1920.39|1929.49|1916.49|39
1621776520000|2021-05-23 13:28:40|1928.92|1915.92|1929.11|1916.11|1931.31|1918.31|1927.89|1914.89|38
1621776530000|2021-05-23 13:28:50|1929.33|1916.33|1928.23|1915.23|1929.45|1916.45|1928.08|1915.08|36
1621776540000|2021-05-23 13:29:00|1928.22|1915.22|1928.53|1915.53|1930.38|1917.38|1928.22|1915.22|37
1621776550000|2021-05-23 13:29:10|1928.32|1915.32|1923.59|1910.59|1928.32|1915.32|1923.26|1910.26|39
1621776560000|2021-05-23 13:29:20|1923.51|1910.51|1917.56|1904.56|1924.42|1911.42|1917.31|1904.31|40
1621776570000|2021-05-23 13:29:30|1918.08|1905.08|1915.12|1902.12|1920.06|1907.06|1914.16|1901.16|40
1621776580000|2021-05-23 13:29:40|1915.13|1902.13|1918.59|1905.59|1918.96|1905.96|1915.13|1902.13|39
1621776590000|2021-05-23 13:29:50|1918.69|1905.69|1909.29|1896.29|1919.11|1906.11|1908.99|1895.99|39
1621776600000|2021-05-23 13:30:00|1909.38|1896.38|1916.16|1903.16|1916.16|1903.16|1909.21|1896.21|38
1621776610000|2021-05-23 13:30:10|1916.39|1903.39|1915.94|1902.94|1922.26|1909.26|1915.94|1902.94|38
1621776620000|2021-05-23 13:30:20|1915.59|1902.59|1908.1|1895.1|1916.8|1903.8|1906.99|1893.99|39
1621776630000|2021-05-23 13:30:30|1908.09|1895.09|1908.66|1895.66|1910.76|1897.76|1907.11|1894.11|39
1621776640000|2021-05-23 13:30:40|1908.67|1895.67|1909.07|1896.07|1912.31|1899.31|1905.52|1892.52|40
1621776650000|2021-05-23 13:30:50|1909.06|1896.06|1910.47|1897.47|1910.6|1897.6|1906.97|1893.97|39
1621776660000|2021-05-23 13:31:00|1909.76|1896.76|1912.86|1899.86|1913.13|1900.13|1909.76|1896.76|40
1621776670000|2021-05-23 13:31:10|1912.82|1899.82|1921.23|1908.23|1921.23|1908.23|1912.63|1899.63|38
1621776680000|2021-05-23 13:31:20|1921.3|1908.3|1919.7|1906.7|1922.6|1909.6|1919.21|1906.21|40
1621776690000|2021-05-23 13:31:30|1919.72|1906.72|1917.24|1904.24|1921.72|1908.72|1917.24|1904.24|40
1621776700000|2021-05-23 13:31:40|1916.93|1903.93|1918.37|1905.37|1919.69|1906.69|1916.93|1903.93|37
1621776710000|2021-05-23 13:31:50|1918.69|1905.69|1918.66|1905.66|1919.33|1906.33|1918.05|1905.05|37
1621776720000|2021-05-23 13:32:00|1918.72|1905.72|1920.89|1907.89|1982.53|1942.53|1918.64|1905.64|38
1621776730000|2021-05-23 13:32:10|1920.88|1907.88|1918.03|1905.03|1920.88|1907.88|1917.57|1904.57|36
1621776740000|2021-05-23 13:32:20|1918.41|1905.41|1915.96|1902.96|1918.43|1905.43|1914.51|1901.51|37
1621776750000|2021-05-23 13:32:30|1915.34|1902.34|1910.48|1897.48|1915.48|1902.48|1910.15|1897.15|32
1621776760000|2021-05-23 13:32:40|1910.45|1897.45|1908.91|1895.91|1911.34|1898.34|1908.91|1895.91|38
1621776770000|2021-05-23 13:32:50|1908.8|1895.8|1909.05|1896.05|1910.11|1897.11|1907.53|1894.53|37
1621776780000|2021-05-23 13:33:00|1909.2|1896.2|1903.71|1890.71|1909.2|1896.2|1903.71|1890.71|36
1621776790000|2021-05-23 13:33:10|1903.97|1890.97|1900.62|1887.62|1905.26|1892.26|1900.62|1887.62|33
1621776800000|2021-05-23 13:33:20|1900.75|1887.75|1904.39|1891.39|1904.9|1891.9|1900.57|1887.57|40
1621776810000|2021-05-23 13:33:30|1904.54|1891.54|1901.1|1888.1|1904.84|1891.84|1899.84|1886.84|39
1621776820000|2021-05-23 13:33:40|1900.72|1887.72|1905.47|1892.47|1906.49|1893.49|1898.05|1885.05|40
1621776830000|2021-05-23 13:33:50|1905.37|1892.37|1921.12|1908.12|1921.12|1908.12|1905.37|1892.37|39
1621776840000|2021-05-23 13:34:00|1921.67|1908.67|1921.56|1908.56|1923.5|1910.5|1914.77|1901.77|39
1621776850000|2021-05-23 13:34:10|1921.2|1908.2|1917.45|1904.45|1921.2|1908.2|1914.92|1901.92|40
1621776860000|2021-05-23 13:34:20|1916.79|1903.79|1916.17|1903.17|1919.27|1906.27|1916.17|1903.17|36
1621776870000|2021-05-23 13:34:30|1916.09|1903.09|1911.63|1898.63|1916.09|1903.09|1911.63|1898.63|40
1621776880000|2021-05-23 13:34:40|1911.31|1898.31|1908.03|1895.03|1911.31|1898.31|1906.11|1893.11|39
1621776890000|2021-05-23 13:34:50|1908.86|1895.86|1910.28|1897.28|1911.16|1898.16|1907.6|1894.6|38
1621776900000|2021-05-23 13:35:00|1911.02|1898.02|1903.21|1890.21|1912.01|1899.01|1903.21|1890.21|37
1621776910000|2021-05-23 13:35:10|1903.24|1890.24|1903.98|1890.98|1906.01|1893.01|1902.37|1889.37|37
1621776920000|2021-05-23 13:35:20|1904.21|1891.21|1906.61|1893.61|1906.62|1893.62|1904.21|1891.21|34
1621776930000|2021-05-23 13:35:30|1907.05|1894.05|1906.34|1893.34|1908.72|1895.72|1905.06|1892.06|40
1621776940000|2021-05-23 13:35:40|1905.79|1892.79|1908.65|1895.65|1909.32|1896.32|1905.54|1892.54|40
1621776950000|2021-05-23 13:35:50|1908.68|1895.68|1912.86|1899.86|1913.43|1900.43|1907.52|1894.52|36
1621776960000|2021-05-23 13:36:00|1912.79|1899.79|1915.49|1902.49|1918.58|1905.58|1911.59|1898.59|38
1621776970000|2021-05-23 13:36:10|1915.23|1902.23|1910.34|1897.34|1915.23|1902.23|1907.98|1894.98|40
1621776980000|2021-05-23 13:36:20|1910.46|1897.46|1911.98|1898.98|1913.74|1900.74|1910.46|1897.46|38
1621776990000|2021-05-23 13:36:30|1911.66|1898.66|1915.46|1902.46|1915.77|1902.77|1910.96|1897.96|38
1621777000000|2021-05-23 13:36:40|1915.19|1902.19|1912.81|1899.81|1916.04|1903.04|1912.77|1899.77|37
1621777010000|2021-05-23 13:36:50|1912.97|1899.97|1912.42|1899.42|1913.58|1900.58|1912.42|1899.42|36
1621777020000|2021-05-23 13:37:00|1912.43|1899.43|1913.29|1900.29|1913.81|1900.81|1912.43|1899.43|38
1621777030000|2021-05-23 13:37:10|1913.2|1900.2|1911.86|1898.86|1913.62|1900.62|1911.81|1898.81|31
1621777040000|2021-05-23 13:37:20|1911.93|1898.93|1910.89|1897.89|1913.16|1900.16|1910.17|1897.17|37
1621777050000|2021-05-23 13:37:30|1911|1898|1905.7|1892.7|1911.63|1898.63|1905.61|1892.61|33
1621777060000|2021-05-23 13:37:40|1905.84|1892.84|1901.61|1888.61|1905.84|1892.84|1898.93|1885.93|36
1621777070000|2021-05-23 13:37:50|1903.36|1890.36|1905.47|1892.47|1906.51|1893.51|1902.85|1889.85|38
1621777080000|2021-05-23 13:38:00|1906.36|1893.36|1911.52|1898.52|1911.52|1898.52|1905.59|1892.59|39
1621777090000|2021-05-23 13:38:10|1910.92|1897.92|1912.82|1899.82|1912.82|1899.82|1909.09|1896.09|39
1621777100000|2021-05-23 13:38:20|1912.9|1899.9|1913.66|1900.66|1914.46|1901.46|1912.48|1899.48|38
1621777110000|2021-05-23 13:38:30|1913.53|1900.53|1913.22|1900.22|1914.81|1901.81|1911.74|1898.74|38
1621777120000|2021-05-23 13:38:40|1913.23|1900.23|1915.52|1902.52|1915.56|1902.56|1912.53|1899.53|40
1621777130000|2021-05-23 13:38:50|1914.44|1901.44|1916.55|1903.55|1918.04|1905.04|1914.29|1901.29|35
1621777140000|2021-05-23 13:39:00|1916.67|1903.67|1921.03|1908.03|1921.03|1908.03|1916.46|1903.46|36
1621777150000|2021-05-23 13:39:10|1921.1|1908.1|1934.34|1921.34|1934.34|1921.34|1920.55|1907.55|38
1621777160000|2021-05-23 13:39:20|1932.22|1919.22|1927.87|1914.87|1932.22|1919.22|1923.77|1910.77|40
1621777170000|2021-05-23 13:39:30|1927.64|1914.64|1921.48|1908.48|1927.65|1914.65|1919.25|1906.25|40
1621777180000|2021-05-23 13:39:40|1920.34|1907.34|1921.14|1908.14|1924.06|1911.06|1920.34|1907.34|40
1621777190000|2021-05-23 13:39:50|1921.05|1908.05|1921.73|1908.73|1923.8|1910.8|1919.62|1906.62|37
1621777200000|2021-05-23 13:40:00|1923.01|1910.01|1919.48|1906.48|1924.42|1911.42|1919.43|1906.43|40
1621777210000|2021-05-23 13:40:10|1919.46|1906.46|1913.65|1900.65|1921.33|1908.33|1912.5|1899.5|40
1621777220000|2021-05-23 13:40:20|1912.38|1899.38|1914.53|1901.53|1915.4|1902.4|1912.09|1899.09|40
1621777230000|2021-05-23 13:40:30|1914.3|1901.3|1910.11|1897.11|1916.71|1903.71|1908.66|1895.66|40
1621777240000|2021-05-23 13:40:40|1909.27|1896.27|1908.44|1895.44|1913.22|1900.22|1908.35|1895.35|39
1621777250000|2021-05-23 13:40:50|1908.65|1895.65|1908.3|1895.3|1909.19|1896.19|1905.76|1892.76|40
1621777260000|2021-05-23 13:41:00|1908.36|1895.36|1902.79|1889.79|1908.54|1895.54|1902.61|1889.61|39
1621777270000|2021-05-23 13:41:10|1902.22|1889.22|1905.69|1892.69|1906.52|1893.52|1901.11|1888.11|40
1621777280000|2021-05-23 13:41:20|1904.76|1891.76|1904.17|1891.17|1907.28|1894.28|1904.17|1891.17|39
1621777290000|2021-05-23 13:41:30|1904.64|1891.64|1909.2|1896.2|1909.2|1896.2|1904.03|1891.03|35
1621777300000|2021-05-23 13:41:40|1909.24|1896.24|1907.08|1894.08|1909.91|1896.91|1906.58|1893.58|36
1621777310000|2021-05-23 13:41:50|1907.13|1894.13|1909.08|1896.08|1909.63|1896.63|1907.13|1894.13|33
1621777320000|2021-05-23 13:42:00|1909.23|1896.23|1908.41|1895.41|1909.94|1896.94|1907.88|1894.88|28
1621777330000|2021-05-23 13:42:10|1908.35|1895.35|1916.63|1903.63|1916.63|1903.63|1908.24|1895.24|33
1621777340000|2021-05-23 13:42:20|1916.69|1903.69|1913.95|1900.95|1917.43|1904.43|1913.95|1900.95|38
1621777350000|2021-05-23 13:42:30|1914.16|1901.16|1921.54|1908.54|1922.45|1909.45|1914.16|1901.16|39
1621777360000|2021-05-23 13:42:40|1921.5|1908.5|1918.62|1905.62|1921.5|1908.5|1918.21|1905.21|39
1621777370000|2021-05-23 13:42:50|1919.15|1906.15|1921.6|1908.6|1923.26|1910.26|1919.15|1906.15|39
1621777380000|2021-05-23 13:43:00|1921.71|1908.71|1920.47|1907.47|1922.99|1909.99|1920.47|1907.47|39
1621777390000|2021-05-23 13:43:10|1920.45|1907.45|1916.9|1903.9|1920.54|1907.54|1916.89|1903.89|40
1621777400000|2021-05-23 13:43:20|1916.91|1903.91|1918.17|1905.17|1919.79|1906.79|1915.99|1902.99|39
1621777410000|2021-05-23 13:43:30|1917.9|1904.9|1916.17|1903.17|1918.75|1905.75|1915.61|1902.61|35
1621777420000|2021-05-23 13:43:40|1916.16|1903.16|1918.23|1905.23|1919.23|1906.23|1915.85|1902.85|36
1621777430000|2021-05-23 13:43:50|1918.38|1905.38|1914.94|1901.94|1918.55|1905.55|1913.81|1900.81|36
1621777440000|2021-05-23 13:44:00|1915.01|1902.01|1913.21|1900.21|1915.06|1902.06|1912.92|1899.92|30
1621777450000|2021-05-23 13:44:10|1912.98|1899.98|1912.82|1899.82|1913.68|1900.68|1912.61|1899.61|31
1621777460000|2021-05-23 13:44:20|1912.65|1899.65|1913.78|1900.78|1914.1|1901.1|1912.65|1899.65|35
1621777470000|2021-05-23 13:44:30|1913.88|1900.88|1919.24|1906.24|1919.24|1906.24|1913.1|1900.1|37
1621777480000|2021-05-23 13:44:40|1918.91|1905.91|1920.72|1907.72|1920.72|1907.72|1917.53|1904.53|36
1621777490000|2021-05-23 13:44:50|1920.7|1907.7|1921.12|1908.12|1921.27|1908.27|1919.3|1906.3|35
1621777500000|2021-05-23 13:45:00|1921.18|1908.18|1922.93|1909.93|1922.93|1909.93|1918.9|1905.9|40
1621777510000|2021-05-23 13:45:10|1923.34|1910.34|1929.51|1916.51|1929.51|1916.51|1923.34|1910.34|40
1621777520000|2021-05-23 13:45:20|1929.53|1916.53|1938.16|1925.16|1938.16|1925.16|1929.28|1916.28|39
1621777530000|2021-05-23 13:45:30|1937.98|1924.98|1949.56|1936.56|1949.56|1936.56|1937.98|1924.98|38
1621777540000|2021-05-23 13:45:40|1949.67|1936.67|1947.92|1934.92|1950.84|1937.84|1943.42|1930.42|40
1621777550000|2021-05-23 13:45:50|1947.6|1934.6|1951.78|1938.78|1953.27|1940.27|1946.79|1933.79|40
1621777560000|2021-05-23 13:46:00|1951.59|1938.59|1949.46|1936.46|1951.67|1938.67|1946.38|1933.38|39
1621777570000|2021-05-23 13:46:10|1949.48|1936.48|1950.22|1937.22|1950.7|1937.7|1947.39|1934.39|40
1621777580000|2021-05-23 13:46:20|1950.38|1937.38|1949.68|1936.68|1951.12|1938.12|1949.61|1936.61|40
1621777590000|2021-05-23 13:46:30|1949.79|1936.79|1950.61|1937.61|1951.62|1938.62|1949.79|1936.79|37
1621777600000|2021-05-23 13:46:40|1950.31|1937.31|1948.48|1935.48|1950.55|1937.55|1946.68|1933.68|38
1621777610000|2021-05-23 13:46:50|1948.43|1935.43|1949.13|1936.13|1949.32|1936.32|1948.11|1935.11|37
1621777620000|2021-05-23 13:47:00|1949.11|1936.11|1952.51|1939.51|1952.51|1939.51|1947.46|1934.46|39
1621777630000|2021-05-23 13:47:10|1952.64|1939.64|1964.88|1951.88|1964.88|1951.88|1952.64|1939.64|40
1621777640000|2021-05-23 13:47:20|1964.52|1951.52|1961.5|1948.5|1964.66|1951.66|1959.72|1946.72|38
1621777650000|2021-05-23 13:47:30|1961.49|1948.49|1961.37|1948.37|1962.22|1949.22|1960.27|1947.27|37
1621777660000|2021-05-23 13:47:40|1961.36|1948.36|1961.2|1948.2|1961.58|1948.58|1957.8|1944.8|36
1621777670000|2021-05-23 13:47:50|1961.19|1948.19|1960.83|1947.83|1961.19|1948.19|1960.11|1947.11|34
1621777680000|2021-05-23 13:48:00|1960.87|1947.87|1960.17|1947.17|1961.23|1948.23|1960.09|1947.09|32
1621777690000|2021-05-23 13:48:10|1960.14|1947.14|1956.8|1943.8|1960.14|1947.14|1956.8|1943.8|38
1621777700000|2021-05-23 13:48:20|1956.32|1943.32|1955.57|1942.57|1956.95|1943.95|1954.97|1941.97|38
1621777710000|2021-05-23 13:48:30|1955.71|1942.71|1957.28|1944.28|1959.66|1946.66|1955.71|1942.71|36
1621777720000|2021-05-23 13:48:40|1957.31|1944.31|1957.49|1944.49|1959.26|1946.26|1956.37|1943.37|38
1621777730000|2021-05-23 13:48:50|1957.58|1944.58|1968.29|1955.29|1968.29|1955.29|1957.08|1944.08|40
1621777740000|2021-05-23 13:49:00|1968.35|1955.35|1971.96|1958.96|1972.18|1959.18|1965.69|1952.69|38
1621777750000|2021-05-23 13:49:10|1972.12|1959.12|1967.45|1954.45|1973.58|1960.58|1967.45|1954.45|39
1621777760000|2021-05-23 13:49:20|1967.46|1954.46|1965.19|1952.19|1968.3|1955.3|1962.44|1949.44|38
1621777770000|2021-05-23 13:49:30|1965.25|1952.25|1960.93|1947.93|1966|1953|1960.11|1947.11|38
1621777780000|2021-05-23 13:49:40|1960.46|1947.46|1957.14|1944.14|1961.87|1948.87|1956.9|1943.9|38
1621777790000|2021-05-23 13:49:50|1957.17|1944.17|1961.96|1948.96|1963.8|1950.8|1957.17|1944.17|40
1621777800000|2021-05-23 13:50:00|1961.7|1948.7|1957.95|1944.95|1963.66|1950.66|1956.17|1943.17|40
1621777810000|2021-05-23 13:50:10|1958.05|1945.05|1959.16|1946.16|1960.19|1947.19|1955.05|1942.05|37
1621777820000|2021-05-23 13:50:20|1958.94|1945.94|1952.93|1939.93|1960.94|1947.94|1952.93|1939.93|37
1621777830000|2021-05-23 13:50:30|1954.15|1941.15|1954.44|1941.44|1955.14|1942.14|1953.02|1940.02|38
1621777840000|2021-05-23 13:50:40|1954.45|1941.45|1953.04|1940.04|1955.75|1942.75|1953.04|1940.04|35
1621777850000|2021-05-23 13:50:50|1952.9|1939.9|1949.96|1936.96|1954.16|1941.16|1949.96|1936.96|38
1621777860000|2021-05-23 13:51:00|1949.9|1936.9|1955.97|1942.97|1958.18|1945.18|1949.9|1936.9|40
1621777870000|2021-05-23 13:51:10|1955.44|1942.44|1956.69|1943.69|1957.06|1944.06|1953.69|1940.69|39
1621777880000|2021-05-23 13:51:20|1956.7|1943.7|1956.27|1943.27|1956.88|1943.88|1955.95|1942.95|37
1621777890000|2021-05-23 13:51:30|1956.26|1943.26|1956.89|1943.89|1956.89|1943.89|1956.26|1943.26|33
1621777900000|2021-05-23 13:51:40|1956.98|1943.98|1959.87|1946.87|1959.87|1946.87|1956.97|1943.97|36
1621777910000|2021-05-23 13:51:50|1960|1947|1961.46|1948.46|1961.58|1948.58|1958.91|1945.91|33
1621777920000|2021-05-23 13:52:00|1961.45|1948.45|1965.61|1952.61|1965.61|1952.61|1961.45|1948.45|31
1621777930000|2021-05-23 13:52:10|1965.76|1952.76|1967.59|1954.59|1969.87|1956.87|1965.76|1952.76|39
1621777940000|2021-05-23 13:52:20|1967.99|1954.99|1969.23|1956.23|1969.64|1956.64|1967.58|1954.58|34
1621777950000|2021-05-23 13:52:30|1969.21|1956.21|1965.8|1952.8|1969.21|1956.21|1965.77|1952.77|39
1621777960000|2021-05-23 13:52:40|1965.68|1952.68|1966.98|1953.98|1966.98|1953.98|1964.9|1951.9|35
1621777970000|2021-05-23 13:52:50|1966.91|1953.91|1968.43|1955.43|1969.44|1956.44|1966.37|1953.37|33
1621777980000|2021-05-23 13:53:00|1968.42|1955.42|1966.63|1953.63|1968.42|1955.42|1966.63|1953.63|32
1621777990000|2021-05-23 13:53:10|1966.6|1953.6|1963.03|1950.03|1966.6|1953.6|1962.98|1949.98|39
1621778000000|2021-05-23 13:53:20|1962.84|1949.84|1962.89|1949.89|1963.56|1950.56|1962.07|1949.07|34
1621778010000|2021-05-23 13:53:30|1963.05|1950.05|1962.54|1949.54|1964.88|1951.88|1962.53|1949.53|35
1621778020000|2021-05-23 13:53:40|1962.64|1949.64|1964.39|1951.39|1964.39|1951.39|1960.67|1947.67|29
1621778030000|2021-05-23 13:53:50|1964.47|1951.47|1968.84|1955.84|1969.02|1956.02|1964.25|1951.25|33
1621778040000|2021-05-23 13:54:00|1968.85|1955.85|1971.75|1958.75|1972.96|1959.96|1968.45|1955.45|31
1621778050000|2021-05-23 13:54:10|1971.52|1958.52|1972|1959|1972|1959|1969.37|1956.37|37
1621778060000|2021-05-23 13:54:20|1972.34|1959.34|1979.73|1966.73|1979.73|1966.73|1972.34|1959.34|38
1621778070000|2021-05-23 13:54:30|1979.95|1966.95|1980.01|1967.01|1981.57|1968.57|1979.07|1966.07|37
1621778080000|2021-05-23 13:54:40|1980|1967|1979.14|1966.14|1980.44|1967.44|1978.79|1965.79|38
1621778090000|2021-05-23 13:54:50|1979.01|1966.01|1980.58|1967.58|1982.33|1969.33|1978.83|1965.83|40
1621778100000|2021-05-23 13:55:00|1980.29|1967.29|1975|1962|1980.29|1967.29|1974.73|1961.73|40
1621778110000|2021-05-23 13:55:10|1974.79|1961.79|1974.18|1961.18|1976.47|1963.47|1973.27|1960.27|37
1621778120000|2021-05-23 13:55:20|1974.88|1961.88|1979.15|1966.15|1979.19|1966.19|1974.74|1961.74|38
1621778130000|2021-05-23 13:55:30|1979.07|1966.07|1976.95|1963.95|1979.07|1966.07|1976.31|1963.31|39
1621778140000|2021-05-23 13:55:40|1977.16|1964.16|1976.84|1963.84|1977.16|1964.16|1975.4|1962.4|32
1621778150000|2021-05-23 13:55:50|1976.85|1963.85|1975.08|1962.08|1976.9|1963.9|1974.53|1961.53|31
1621778160000|2021-05-23 13:56:00|1975.09|1962.09|1973.18|1960.18|1975.11|1962.11|1973.12|1960.12|32
1621778170000|2021-05-23 13:56:10|1973.17|1960.17|1971.92|1958.92|1973.52|1960.52|1971.92|1958.92|28
1621778180000|2021-05-23 13:56:20|1971.91|1958.91|1976.56|1963.56|1976.81|1963.81|1971.91|1958.91|36
1621778190000|2021-05-23 13:56:30|1976.55|1963.55|1974.91|1961.91|1976.55|1963.55|1973.32|1960.32|38
1621778200000|2021-05-23 13:56:40|1975.12|1962.12|1976.41|1963.41|1977.07|1964.07|1975.12|1962.12|36
1621778210000|2021-05-23 13:56:50|1976.2|1963.2|1977.92|1964.92|1977.92|1964.92|1975.78|1962.78|36
1621778220000|2021-05-23 13:57:00|1978.7|1965.7|1985.77|1972.77|1985.77|1972.77|1978.7|1965.7|40
1621778230000|2021-05-23 13:57:10|1987.5|1974.5|1985.24|1972.24|2044.35|2004.35|1984.86|1971.86|39
1621778240000|2021-05-23 13:57:20|1985.25|1972.25|1982.14|1969.14|1986.63|1973.63|1981.38|1968.38|37
1621778250000|2021-05-23 13:57:30|1982.1|1969.1|1981.34|1968.34|1984.18|1971.18|1981.34|1968.34|39
1621778260000|2021-05-23 13:57:40|1981.16|1968.16|1981.79|1968.79|1983.58|1970.58|1981.15|1968.15|35
1621778270000|2021-05-23 13:57:50|1982.17|1969.17|1981.57|1968.57|1983.63|1970.63|1981.44|1968.44|38
1621778280000|2021-05-23 13:58:00|1981.87|1968.87|1984.25|1971.25|1984.51|1971.51|1981.15|1968.15|39
1621778290000|2021-05-23 13:58:10|1984.29|1971.29|1982.97|1969.97|1985.84|1972.84|1981.13|1968.13|39
1621778300000|2021-05-23 13:58:20|1983.64|1970.64|1984.78|1971.78|1986.29|1973.29|1982.23|1969.23|39
1621778310000|2021-05-23 13:58:30|1984.49|1971.49|1984.11|1971.11|1985.05|1972.05|1983.44|1970.44|40
1621778320000|2021-05-23 13:58:40|1984.2|1971.2|1983.38|1970.38|1984.3|1971.3|1981.66|1968.66|39
1621778330000|2021-05-23 13:58:50|1983.69|1970.69|1984.18|1971.18|1985.23|1972.23|1983.22|1970.22|38
1621778340000|2021-05-23 13:59:00|1984.92|1971.92|1986.27|1973.27|1986.97|1973.97|1984.34|1971.34|34
1621778350000|2021-05-23 13:59:10|1986.44|1973.44|1985.54|1972.54|1987.37|1974.37|1985.3|1972.3|38
1621778360000|2021-05-23 13:59:20|1985.55|1972.55|1984.61|1971.61|1985.6|1972.6|1984.61|1971.61|36
1621778370000|2021-05-23 13:59:30|1984.63|1971.63|1984.13|1971.13|1984.83|1971.83|1983.53|1970.53|40
1621778380000|2021-05-23 13:59:40|1983.87|1970.87|1982.46|1969.46|1983.87|1970.87|1981.95|1968.95|33
1621778390000|2021-05-23 13:59:50|1982.37|1969.37|1978.16|1965.16|1982.91|1969.91|1978.16|1965.16|37
1621778400000|2021-05-23 14:00:00|1978.55|1965.55|1983.04|1970.04|1983.53|1970.53|1978.55|1965.55|33
1621778410000|2021-05-23 14:00:10|1983.41|1970.41|1980.48|1967.48|1983.41|1970.41|1980.43|1967.43|38
1621778420000|2021-05-23 14:00:20|1980.31|1967.31|1977.26|1964.26|1980.31|1967.31|1975.7|1962.7|35
1621778430000|2021-05-23 14:00:30|1977.48|1964.48|1977.94|1964.94|1978.75|1965.75|1974.53|1961.53|38
1621778440000|2021-05-23 14:00:40|1977.85|1964.85|1976.14|1963.14|1977.85|1964.85|1975.72|1962.72|36
1621778450000|2021-05-23 14:00:50|1976.1|1963.1|1975.17|1962.17|1976.27|1963.27|1974.96|1961.96|36
1621778460000|2021-05-23 14:01:00|1975.03|1962.03|1980.98|1967.98|1980.98|1967.98|1974.59|1961.59|38
1621778470000|2021-05-23 14:01:10|1980.74|1967.74|1979.66|1966.66|1981.84|1968.84|1979.66|1966.66|39
1621778480000|2021-05-23 14:01:20|1979.48|1966.48|1981.26|1968.26|1981.26|1968.26|1979.05|1966.05|32
1621778490000|2021-05-23 14:01:30|1981.01|1968.01|1981.17|1968.17|1981.59|1968.59|1981.01|1968.01|28
1621778500000|2021-05-23 14:01:40|1981.06|1968.06|1976.41|1963.41|1981.17|1968.17|1976.41|1963.41|34
1621778510000|2021-05-23 14:01:50|1976.4|1963.4|1970.4|1957.4|1977.11|1964.11|1970.4|1957.4|40
1621778520000|2021-05-23 14:02:00|1970.33|1957.33|1969.45|1956.45|1970.61|1957.61|1965.27|1952.27|37
1621778530000|2021-05-23 14:02:10|1969.08|1956.08|1965.52|1952.52|1969.58|1956.58|1964.94|1951.94|38
1621778540000|2021-05-23 14:02:20|1965.31|1952.31|1963.12|1950.12|1965.37|1952.37|1961.58|1948.58|39
1621778550000|2021-05-23 14:02:30|1962.85|1949.85|1961.79|1948.79|1963.02|1950.02|1958.84|1945.84|39
1621778560000|2021-05-23 14:02:40|1961.23|1948.23|1959.59|1946.59|1961.77|1948.77|1959.59|1946.59|40
1621778570000|2021-05-23 14:02:50|1959.42|1946.42|1956.27|1943.27|1959.69|1946.69|1956.27|1943.27|39
1621778580000|2021-05-23 14:03:00|1956.16|1943.16|1959.88|1946.88|1962.36|1949.36|1956.06|1943.06|39
1621778590000|2021-05-23 14:03:10|1959.83|1946.83|1961.33|1948.33|1961.45|1948.45|1958.97|1945.97|39
1621778600000|2021-05-23 14:03:20|1961.32|1948.32|1959.58|1946.58|1961.33|1948.33|1959.58|1946.58|28
1621778610000|2021-05-23 14:03:30|1959.76|1946.76|1959.99|1946.99|1959.99|1946.99|1957.1|1944.1|39
1621778620000|2021-05-23 14:03:40|1959.98|1946.98|1956.48|1943.48|1959.98|1946.98|1956.35|1943.35|34
1621778630000|2021-05-23 14:03:50|1956.49|1943.49|1956.1|1943.1|1957.57|1944.57|1955.98|1942.98|36
1621778640000|2021-05-23 14:04:00|1956.08|1943.08|1953.04|1940.04|1956.14|1943.14|1951.43|1938.43|40
1621778650000|2021-05-23 14:04:10|1953.98|1940.98|1951.72|1938.72|1953.98|1940.98|1951.31|1938.31|39
1621778660000|2021-05-23 14:04:20|1951.83|1938.83|1946.92|1933.92|1951.94|1938.94|1946.9|1933.9|34
1621778670000|2021-05-23 14:04:30|1946.91|1933.91|1946.24|1933.24|1946.91|1933.91|1945.6|1932.6|33
1621778680000|2021-05-23 14:04:40|1946.28|1933.28|1946.04|1933.04|1949.25|1936.25|1945.21|1932.21|38
1621778690000|2021-05-23 14:04:50|1945.68|1932.68|1944.44|1931.44|1947.18|1934.18|1943.76|1930.76|40
1621778700000|2021-05-23 14:05:00|1944.42|1931.42|1946.86|1933.86|1947.19|1934.19|1943.9|1930.9|40
1621778710000|2021-05-23 14:05:10|1946.85|1933.85|1945.07|1932.07|1946.86|1933.86|1944.33|1931.33|36
1621778720000|2021-05-23 14:05:20|1944.84|1931.84|1946.91|1933.91|1947.24|1934.24|1944.74|1931.74|38
1621778730000|2021-05-23 14:05:30|1947.01|1934.01|1949.1|1936.1|1949.68|1936.68|1947.01|1934.01|40
1621778740000|2021-05-23 14:05:40|1949.57|1936.57|1947.5|1934.5|1950.06|1937.06|1947.5|1934.5|38
1621778750000|2021-05-23 14:05:50|1947.49|1934.49|1947.33|1934.33|1947.59|1934.59|1946.3|1933.3|39
1621778760000|2021-05-23 14:06:00|1947.46|1934.46|1951.31|1938.31|1952.23|1939.23|1947.46|1934.46|39
1621778770000|2021-05-23 14:06:10|1951.57|1938.57|1954.16|1941.16|1958.07|1945.07|1951.57|1938.57|40
1621778780000|2021-05-23 14:06:20|1954.22|1941.22|1960|1947|1960|1947|1954|1941|39
1621778790000|2021-05-23 14:06:30|1957.86|1944.86|1955.4|1942.4|1960.39|1947.39|1954.14|1941.14|39
1621778800000|2021-05-23 14:06:40|1955.66|1942.66|1960.61|1947.61|1960.61|1947.61|1955.63|1942.63|34
1621778810000|2021-05-23 14:06:50|1960.69|1947.69|1957.83|1944.83|1961.23|1948.23|1957.05|1944.05|35
1621778820000|2021-05-23 14:07:00|1957.87|1944.87|1957.58|1944.58|1960.64|1947.64|1957.39|1944.39|38
1621778830000|2021-05-23 14:07:10|1957.57|1944.57|1957.71|1944.71|1958.69|1945.69|1953.08|1940.08|38
1621778840000|2021-05-23 14:07:20|1958|1945|1953.02|1940.02|1958.75|1945.75|1952.53|1939.53|35
1621778850000|2021-05-23 14:07:30|1953|1940|1956.73|1943.73|1958.07|1945.07|1952.91|1939.91|38
1621778860000|2021-05-23 14:07:40|1956.71|1943.71|1956.95|1943.95|1959.5|1946.5|1955.96|1942.96|38
1621778870000|2021-05-23 14:07:50|1957.48|1944.48|1957.82|1944.82|1959.21|1946.21|1954.55|1941.55|40
1621778880000|2021-05-23 14:08:00|1957.69|1944.69|1950.39|1937.39|1957.69|1944.69|1947.93|1934.93|40
1621778890000|2021-05-23 14:08:10|1950.42|1937.42|1949.33|1936.33|1952.59|1939.59|1948.75|1935.75|40
1621778900000|2021-05-23 14:08:20|1949.21|1936.21|1948.1|1935.1|1949.21|1936.21|1947.43|1934.43|40
1621778910000|2021-05-23 14:08:30|1947.34|1934.34|1947.39|1934.39|1948.86|1935.86|1946.92|1933.92|36
1621778920000|2021-05-23 14:08:40|1946.63|1933.63|1945.39|1932.39|1947.19|1934.19|1945.3|1932.3|39
1621778930000|2021-05-23 14:08:50|1944.89|1931.89|1948.9|1935.9|1949.95|1936.95|1944.7|1931.7|38
1621778940000|2021-05-23 14:09:00|1948.44|1935.44|1951.96|1938.96|1951.96|1938.96|1948.42|1935.42|39
1621778950000|2021-05-23 14:09:10|1951.97|1938.97|1955|1942|1955|1942|1951.55|1938.55|39
1621778960000|2021-05-23 14:09:20|1953.31|1940.31|1957.53|1944.53|1958.14|1945.14|1952.99|1939.99|36
1621778970000|2021-05-23 14:09:30|1957.36|1944.36|1957.05|1944.05|1957.93|1944.93|1955.96|1942.96|36
1621778980000|2021-05-23 14:09:40|1958.82|1945.82|1961.3|1948.3|1961.3|1948.3|1955.41|1942.41|39
1621778990000|2021-05-23 14:09:50|1959.09|1946.09|1964.13|1951.13|1966.24|1953.24|1959.09|1946.09|38
1621779000000|2021-05-23 14:10:00|1964.39|1951.39|1959.99|1946.99|1964.39|1951.39|1958.01|1945.01|40
1621779010000|2021-05-23 14:10:10|1959.67|1946.67|1958.66|1945.66|1962.26|1949.26|1957.58|1944.58|40
1621779020000|2021-05-23 14:10:20|1958.83|1945.83|1954.53|1941.53|1959.06|1946.06|1953.87|1940.87|40
1621779030000|2021-05-23 14:10:30|1954.28|1941.28|1953.33|1940.33|1954.28|1941.28|1952.19|1939.19|39
1621779040000|2021-05-23 14:10:40|1953.36|1940.36|1951.82|1938.82|1954.28|1941.28|1951.81|1938.81|36
1621779050000|2021-05-23 14:10:50|1951.84|1938.84|1952.41|1939.41|1952.44|1939.44|1950.65|1937.65|37
1621779060000|2021-05-23 14:11:00|1952.47|1939.47|1952.34|1939.34|1953.89|1940.89|1951.87|1938.87|38
1621779070000|2021-05-23 14:11:10|1952.03|1939.03|1948.57|1935.57|1952.03|1939.03|1948.57|1935.57|38
1621779080000|2021-05-23 14:11:20|1948.23|1935.23|1950.19|1937.19|1950.83|1937.83|1947.77|1934.77|39
1621779090000|2021-05-23 14:11:30|1948.99|1935.99|1948.05|1935.05|1950.26|1937.26|1947.33|1934.33|38
1621779100000|2021-05-23 14:11:40|1948.17|1935.17|1946.43|1933.43|1948.91|1935.91|1946.38|1933.38|37
1621779110000|2021-05-23 14:11:50|1946.2|1933.2|1944.26|1931.26|1947.76|1934.76|1944.1|1931.1|39
1621779120000|2021-05-23 14:12:00|1944.28|1931.28|1946.08|1933.08|1947.26|1934.26|1944.28|1931.28|34
1621779130000|2021-05-23 14:12:10|1946.06|1933.06|1945.71|1932.71|1948.6|1935.6|1944.23|1931.23|39
1621779140000|2021-05-23 14:12:20|1944.23|1931.23|1946.41|1933.41|1946.41|1933.41|1943.87|1930.87|38
1621779150000|2021-05-23 14:12:30|1946.56|1933.56|1944.62|1931.62|1946.56|1933.56|1943.16|1930.16|37
1621779160000|2021-05-23 14:12:40|1944.36|1931.36|1944.47|1931.47|1944.96|1931.96|1941.78|1928.78|39
1621779170000|2021-05-23 14:12:50|1944.39|1931.39|1945.06|1932.06|1946.94|1933.94|1943.41|1930.41|38
1621779180000|2021-05-23 14:13:00|1942.45|1929.45|1944.94|1931.94|1945.42|1932.42|1941.78|1928.78|38
1621779190000|2021-05-23 14:13:10|1943.38|1930.38|1946.35|1933.35|1948.68|1935.68|1943.38|1930.38|38
1621779200000|2021-05-23 14:13:20|1946.86|1933.86|1946.41|1933.41|1946.99|1933.99|1945.6|1932.6|37
1621779210000|2021-05-23 14:13:30|1946.24|1933.24|1945.19|1932.19|1947.45|1934.45|1943.65|1930.65|34
1621779220000|2021-05-23 14:13:40|1943.55|1930.55|1946.08|1933.08|1947.02|1934.02|1943.55|1930.55|36
1621779230000|2021-05-23 14:13:50|1946.98|1933.98|1944.27|1931.27|1947.08|1934.08|1944.27|1931.27|36
1621779240000|2021-05-23 14:14:00|1944.26|1931.26|1946.18|1933.18|1946.88|1933.88|1944.05|1931.05|38
1621779250000|2021-05-23 14:14:10|1946.21|1933.21|1948.93|1935.93|1948.95|1935.95|1946.21|1933.21|31
1621779260000|2021-05-23 14:14:20|1948.92|1935.92|1948.61|1935.61|1948.97|1935.97|1947.86|1934.86|33
1621779270000|2021-05-23 14:14:30|1948.62|1935.62|1948.52|1935.52|1949.7|1936.7|1947.99|1934.99|34
1621779280000|2021-05-23 14:14:40|1948.85|1935.85|1949.03|1936.03|1949.88|1936.88|1948.77|1935.77|32
1621779290000|2021-05-23 14:14:50|1949.01|1936.01|1952.08|1939.08|1952.26|1939.26|1949.01|1936.01|35
1621779300000|2021-05-23 14:15:00|1952.09|1939.09|1958.51|1945.51|1958.51|1945.51|1952.09|1939.09|36
1621779310000|2021-05-23 14:15:10|1959.23|1946.23|1959.19|1946.19|1960.16|1947.16|1957.6|1944.6|40
1621779320000|2021-05-23 14:15:20|1959.48|1946.48|1958.56|1945.56|1961.48|1948.48|1958.55|1945.55|37
1621779330000|2021-05-23 14:15:30|1958.64|1945.64|1954.49|1941.49|1959.47|1946.47|1954.49|1941.49|40
1621779340000|2021-05-23 14:15:40|1954.28|1941.28|1956.8|1943.8|1956.8|1943.8|1953.54|1940.54|40
1621779350000|2021-05-23 14:15:50|1956.56|1943.56|1954.65|1941.65|1957.56|1944.56|1954.65|1941.65|39
1621779360000|2021-05-23 14:16:00|1954.62|1941.62|1954.22|1941.22|1955.4|1942.4|1952.16|1939.16|39
1621779370000|2021-05-23 14:16:10|1954.02|1941.02|1952.17|1939.17|1954.02|1941.02|1951.72|1938.72|36
1621779380000|2021-05-23 14:16:20|1951.54|1938.54|1949.76|1936.76|1951.54|1938.54|1949.25|1936.25|36
1621779390000|2021-05-23 14:16:30|1949.09|1936.09|1949.75|1936.75|1950.86|1937.86|1948.79|1935.79|35
1621779400000|2021-05-23 14:16:40|1949.76|1936.76|1947.19|1934.19|1949.99|1936.99|1946.94|1933.94|36
1621779410000|2021-05-23 14:16:50|1946.8|1933.8|1947.13|1934.13|1949.06|1936.06|1946.78|1933.78|35
1621779420000|2021-05-23 14:17:00|1948.5|1935.5|1946.17|1933.17|1948.76|1935.76|1946.17|1933.17|37
1621779430000|2021-05-23 14:17:10|1946.05|1933.05|1943.93|1930.93|1946.05|1933.05|1943.85|1930.85|38
1621779440000|2021-05-23 14:17:20|1943.36|1930.36|1943.25|1930.25|1943.8|1930.8|1942.69|1929.69|38
1621779450000|2021-05-23 14:17:30|1942.91|1929.91|1938.9|1925.9|1942.91|1929.91|1937.63|1924.63|38
1621779460000|2021-05-23 14:17:40|1938.81|1925.81|1940.08|1927.08|1941.92|1928.92|1938.61|1925.61|33
1621779470000|2021-05-23 14:17:50|1940.07|1927.07|1938.74|1925.74|1940.9|1927.9|1938.49|1925.49|31
1621779480000|2021-05-23 14:18:00|1938.78|1925.78|1939.22|1926.22|1939.81|1926.81|1938.09|1925.09|37
1621779490000|2021-05-23 14:18:10|1939.21|1926.21|1937.59|1924.59|1939.21|1926.21|1937.5|1924.5|33
1621779500000|2021-05-23 14:18:20|1936.43|1923.43|1934.63|1921.63|1936.68|1923.68|1933.87|1920.87|36
1621779510000|2021-05-23 14:18:30|1935.1|1922.1|1932.72|1919.72|1935.33|1922.33|1932.64|1919.64|40
1621779520000|2021-05-23 14:18:40|1932.74|1919.74|1930.11|1917.11|1932.76|1919.76|1927.19|1914.19|40
1621779530000|2021-05-23 14:18:50|1929.2|1916.2|1932.14|1919.14|1932.4|1919.4|1928.31|1915.31|40
1621779540000|2021-05-23 14:19:00|1932.47|1919.47|1932.95|1919.95|1936.35|1923.35|1932.47|1919.47|38
1621779550000|2021-05-23 14:19:10|1933.12|1920.12|1929.04|1916.04|1933.55|1920.55|1928.58|1915.58|40
1621779560000|2021-05-23 14:19:20|1928.77|1915.77|1929.22|1916.22|1929.79|1916.79|1926.33|1913.33|38
1621779570000|2021-05-23 14:19:30|1929.02|1916.02|1923.75|1910.75|1929.08|1916.08|1921.77|1908.77|39
1621779580000|2021-05-23 14:19:40|1923.91|1910.91|1923.75|1910.75|1924.79|1911.79|1923.11|1910.11|37
1621779590000|2021-05-23 14:19:50|1923.56|1910.56|1919.56|1906.56|1923.56|1910.56|1919.56|1906.56|39
1621779600000|2021-05-23 14:20:00|1919.51|1906.51|1919.03|1906.03|1924.33|1911.33|1919.03|1906.03|38
1621779610000|2021-05-23 14:20:10|1923.79|1910.79|1925.28|1912.28|1926.75|1913.75|1919.41|1906.41|38
1621779620000|2021-05-23 14:20:20|1925|1912|1927.12|1914.12|1928.2|1915.2|1922.12|1909.12|40
1621779630000|2021-05-23 14:20:30|1926.04|1913.04|1924.92|1911.92|1926.04|1913.04|1921.93|1908.93|37
1621779640000|2021-05-23 14:20:40|1924.78|1911.78|1924.03|1911.03|1925.04|1912.04|1921.88|1908.88|39
1621779650000|2021-05-23 14:20:50|1924.62|1911.62|1925.17|1912.17|1925.49|1912.49|1922.85|1909.85|35
1621779660000|2021-05-23 14:21:00|1925.06|1912.06|1928.18|1915.18|1928.18|1915.18|1925.06|1912.06|38
1621779670000|2021-05-23 14:21:10|1928.01|1915.01|1930.7|1917.7|1936.21|1923.21|1927.91|1914.91|39
1621779680000|2021-05-23 14:21:20|1931.09|1918.09|1931.92|1918.92|1932.36|1919.36|1929.92|1916.92|38
1621779690000|2021-05-23 14:21:30|1931.8|1918.8|1931.99|1918.99|1933.16|1920.16|1930.31|1917.31|39
1621779700000|2021-05-23 14:21:40|1932.87|1919.87|1931.12|1918.12|1933.04|1920.04|1930.83|1917.83|40
1621779710000|2021-05-23 14:21:50|1932.8|1919.8|1933.54|1920.54|1935.41|1922.41|1931.27|1918.27|39
1621779720000|2021-05-23 14:22:00|1931.92|1918.92|1933.87|1920.87|1935.64|1922.64|1931.92|1918.92|36
1621779730000|2021-05-23 14:22:10|1936.02|1923.02|1935.58|1922.58|1937.35|1924.35|1933.68|1920.68|39
1621779740000|2021-05-23 14:22:20|1935.77|1922.77|1936.27|1923.27|1938.1|1925.1|1934.51|1921.51|38
1621779750000|2021-05-23 14:22:30|1936.23|1923.23|1937.63|1924.63|1938.52|1925.52|1936.23|1923.23|33
1621779760000|2021-05-23 14:22:40|1937.59|1924.59|1938.08|1925.08|1940.83|1927.83|1937.59|1924.59|37
1621779770000|2021-05-23 14:22:50|1937.53|1924.53|1941.19|1928.19|1941.19|1928.19|1937.53|1924.53|36
1621779780000|2021-05-23 14:23:00|1941.08|1928.08|1936.65|1923.65|1941.08|1928.08|1936.65|1923.65|37
1621779790000|2021-05-23 14:23:10|1936.38|1923.38|1935.96|1922.96|1936.78|1923.78|1935.63|1922.63|37
1621779800000|2021-05-23 14:23:20|1935.97|1922.97|1938.9|1925.9|1940.44|1927.44|1935.97|1922.97|39
1621779810000|2021-05-23 14:23:30|1938.27|1925.27|1945.3|1932.3|1945.3|1932.3|1937.96|1924.96|37
1621779820000|2021-05-23 14:23:40|1945.05|1932.05|1944.76|1931.76|1945.21|1932.21|1944.35|1931.35|30
1621779830000|2021-05-23 14:23:50|1944.81|1931.81|1943.73|1930.73|1944.87|1931.87|1942.2|1929.2|39
1621779840000|2021-05-23 14:24:00|1943.65|1930.65|1943.18|1930.18|1943.77|1930.77|1941.96|1928.96|38
1621779850000|2021-05-23 14:24:10|1943.08|1930.08|1943.57|1930.57|1944.4|1931.4|1942.01|1929.01|38
1621779860000|2021-05-23 14:24:20|1943.56|1930.56|1945.58|1932.58|1945.58|1932.58|1943.56|1930.56|37
1621779870000|2021-05-23 14:24:30|1945.64|1932.64|1949.07|1936.07|1949.07|1936.07|1945.52|1932.52|39
1621779880000|2021-05-23 14:24:40|1949.62|1936.62|1946.2|1933.2|1949.62|1936.62|1946.11|1933.11|36
1621779890000|2021-05-23 14:24:50|1945.86|1932.86|1945.68|1932.68|1946.59|1933.59|1944.73|1931.73|36
1621779900000|2021-05-23 14:25:00|1945.66|1932.66|1947.44|1934.44|1947.44|1934.44|1945.42|1932.42|35
1621779910000|2021-05-23 14:25:10|1947.49|1934.49|1948.82|1935.82|1949.86|1936.86|1947.49|1934.49|34
1621779920000|2021-05-23 14:25:20|1948.74|1935.74|1950.41|1937.41|1950.41|1937.41|1947.24|1934.24|39
1621779930000|2021-05-23 14:25:30|1950.4|1937.4|1956.24|1943.24|1956.24|1943.24|1950.21|1937.21|35
1621779940000|2021-05-23 14:25:40|1956.18|1943.18|1959.83|1946.83|1959.95|1946.95|1955.96|1942.96|38
1621779950000|2021-05-23 14:25:50|1960.51|1947.51|1966.48|1953.48|1966.48|1953.48|1959.24|1946.24|39
1621779960000|2021-05-23 14:26:00|1966.53|1953.53|1964.83|1951.83|1966.53|1953.53|1962.94|1949.94|40
1621779970000|2021-05-23 14:26:10|1964.16|1951.16|1964.54|1951.54|1964.59|1951.59|1963.4|1950.4|39
1621779980000|2021-05-23 14:26:20|1964.83|1951.83|1968.32|1955.32|1968.39|1955.39|1964.83|1951.83|39
1621779990000|2021-05-23 14:26:30|1968.06|1955.06|1968.79|1955.79|1970.73|1957.73|1968.06|1955.06|36
1621780000000|2021-05-23 14:26:40|1968.98|1955.98|1970.05|1957.05|1970.05|1957.05|1968|1955|39
1621780010000|2021-05-23 14:26:50|1969.74|1956.74|1972.27|1959.27|1972.27|1959.27|1968.99|1955.99|38
1621780020000|2021-05-23 14:27:00|1971.84|1958.84|1972.69|1959.69|1974.19|1961.19|1971.62|1958.62|36
1621780030000|2021-05-23 14:27:10|1972.5|1959.5|1968.74|1955.74|1973.24|1960.24|1968.16|1955.16|36
1621780040000|2021-05-23 14:27:20|1968.98|1955.98|1971|1958|1971.08|1958.08|1968.98|1955.98|31
1621780050000|2021-05-23 14:27:30|1970.97|1957.97|1968.52|1955.52|1971.33|1958.33|1968.33|1955.33|32
1621780060000|2021-05-23 14:27:40|1967.8|1954.8|1968.06|1955.06|1970.14|1957.14|1964.67|1951.67|33
1621780070000|2021-05-23 14:27:50|1968.05|1955.05|1967.23|1954.23|1971.57|1958.57|1967.23|1954.23|36
1621780080000|2021-05-23 14:28:00|1967.11|1954.11|1970.24|1957.24|1970.3|1957.3|1966.38|1953.38|33
1621780090000|2021-05-23 14:28:10|1970.1|1957.1|1968.31|1955.31|1970.11|1957.11|1967.73|1954.73|29
1621780100000|2021-05-23 14:28:20|1971.38|1958.38|1966.75|1953.75|1971.41|1958.41|1966.75|1953.75|36
1621780110000|2021-05-23 14:28:30|1966.52|1953.52|1966.72|1953.72|1970.03|1957.03|1966.42|1953.42|35
1621780120000|2021-05-23 14:28:40|1968.56|1955.56|1966.91|1953.91|1968.56|1955.56|1961.62|1948.62|35
1621780130000|2021-05-23 14:28:50|1966.3|1953.3|1966.78|1953.78|1968.67|1955.67|1964.03|1951.03|39
1621780140000|2021-05-23 14:29:00|1966.74|1953.74|1968.47|1955.47|1969.08|1956.08|1964.47|1951.47|33
1621780150000|2021-05-23 14:29:10|1965.77|1952.77|1967.9|1954.9|1968.65|1955.65|1964.76|1951.76|34
1621780160000|2021-05-23 14:29:20|1967.8|1954.8|1970.26|1957.26|1970.93|1957.93|1967.8|1954.8|33
1621780170000|2021-05-23 14:29:30|1970.28|1957.28|1970.09|1957.09|1970.38|1957.38|1969.4|1956.4|28
1621780180000|2021-05-23 14:29:40|1970.05|1957.05|1970.85|1957.85|1970.85|1957.85|1970.05|1957.05|29
1621780190000|2021-05-23 14:29:50|1970.71|1957.71|1973.93|1960.93|1973.93|1960.93|1970.69|1957.69|30
1621780200000|2021-05-23 14:30:00|1974.02|1961.02|1970.77|1957.77|1974.36|1961.36|1970.77|1957.77|36
1621780210000|2021-05-23 14:30:10|1970.16|1957.16|1971.07|1958.07|1971.07|1958.07|1969.82|1956.82|32
1621780220000|2021-05-23 14:30:20|1971.16|1958.16|1971.39|1958.39|1972.54|1959.54|1971.16|1958.16|34
1621780230000|2021-05-23 14:30:30|1971.13|1958.13|1969.15|1956.15|1971.13|1958.13|1968.93|1955.93|32
1621780240000|2021-05-23 14:30:40|1968.77|1955.77|1970.4|1957.4|1971.07|1958.07|1968.49|1955.49|35
1621780250000|2021-05-23 14:30:50|1970.08|1957.08|1966.73|1953.73|1970.08|1957.08|1966.12|1953.12|38
1621780260000|2021-05-23 14:31:00|1967.62|1954.62|1964.01|1951.01|1967.62|1954.62|1964.01|1951.01|34
1621780270000|2021-05-23 14:31:10|1963.52|1950.52|1965.48|1952.48|1965.53|1952.53|1963.35|1950.35|34
1621780280000|2021-05-23 14:31:20|1965.4|1952.4|1962.74|1949.74|1965.45|1952.45|1962.74|1949.74|32
1621780290000|2021-05-23 14:31:30|1962.86|1949.86|1963.64|1950.64|1963.64|1950.64|1961.64|1948.64|33
1621780300000|2021-05-23 14:31:40|1963.87|1950.87|1966.3|1953.3|1966.3|1953.3|1963.65|1950.65|35
1621780310000|2021-05-23 14:31:50|1966.45|1953.45|1968.2|1955.2|1968.37|1955.37|1966.08|1953.08|37
1621780320000|2021-05-23 14:32:00|1968.34|1955.34|1966.6|1953.6|1968.34|1955.34|1965.68|1952.68|37
1621780330000|2021-05-23 14:32:10|1966.96|1953.96|1966.2|1953.2|1966.98|1953.98|1964.28|1951.28|39
1621780340000|2021-05-23 14:32:20|1966.28|1953.28|1962.83|1949.83|1966.28|1953.28|1962.78|1949.78|37
1621780350000|2021-05-23 14:32:30|1962.84|1949.84|1962.14|1949.14|1962.93|1949.93|1962.14|1949.14|31
1621780360000|2021-05-23 14:32:40|1960.28|1947.28|1957.13|1944.13|1960.66|1947.66|1957.01|1944.01|39
1621780370000|2021-05-23 14:32:50|1957.17|1944.17|1958.27|1945.27|1958.44|1945.44|1957.17|1944.17|39
1621780380000|2021-05-23 14:33:00|1958.14|1945.14|1956.63|1943.63|1958.3|1945.3|1956.39|1943.39|34
1621780390000|2021-05-23 14:33:10|1956.35|1943.35|1956.35|1943.35|1957.1|1944.1|1955.99|1942.99|35
1621780400000|2021-05-23 14:33:20|1956.47|1943.47|1960.56|1947.56|1960.56|1947.56|1956.47|1943.47|35
1621780410000|2021-05-23 14:33:30|1960.98|1947.98|1963.79|1950.79|1966.77|1953.77|1960.98|1947.98|39
1621780420000|2021-05-23 14:33:40|1964.13|1951.13|1964.64|1951.64|1964.64|1951.64|1963.53|1950.53|36
1621780430000|2021-05-23 14:33:50|1965.08|1952.08|1966.56|1953.56|1967.03|1954.03|1965.08|1952.08|31
1621780440000|2021-05-23 14:34:00|1966.47|1953.47|1962.69|1949.69|1966.47|1953.47|1962.12|1949.12|38
1621780450000|2021-05-23 14:34:10|1962.7|1949.7|1964.53|1951.53|1965.19|1952.19|1962.54|1949.54|36
1621780460000|2021-05-23 14:34:20|1964.77|1951.77|1961.39|1948.39|1965.66|1952.66|1961.2|1948.2|34
1621780470000|2021-05-23 14:34:30|1961.32|1948.32|1961.29|1948.29|1962.59|1949.59|1960.33|1947.33|34
1621780480000|2021-05-23 14:34:40|1961.41|1948.41|1962.64|1949.64|1963.43|1950.43|1961.41|1948.41|35
1621780490000|2021-05-23 14:34:50|1962.57|1949.57|1961.76|1948.76|1962.87|1949.87|1960.71|1947.71|37
1621780500000|2021-05-23 14:35:00|1961.23|1948.23|1958.21|1945.21|1961.23|1948.23|1957.88|1944.88|36
1621780510000|2021-05-23 14:35:10|1957.51|1944.51|1955.92|1942.92|1957.95|1944.95|1955.9|1942.9|34
1621780520000|2021-05-23 14:35:20|1956.33|1943.33|1953.42|1940.42|1956.46|1943.46|1953.16|1940.16|37
1621780530000|2021-05-23 14:35:30|1954.37|1941.37|1953.06|1940.06|1955.05|1942.05|1952.24|1939.24|39
1621780540000|2021-05-23 14:35:40|1952.24|1939.24|1952.38|1939.38|1953.86|1940.86|1952.02|1939.02|40
1621780550000|2021-05-23 14:35:50|1952.37|1939.37|1950.41|1937.41|1952.46|1939.46|1950.41|1937.41|39
1621780560000|2021-05-23 14:36:00|1949.75|1936.75|1956.14|1943.14|1956.14|1943.14|1949.6|1936.6|39
1621780570000|2021-05-23 14:36:10|1956.17|1943.17|1954.34|1941.34|1957.43|1944.43|1953.94|1940.94|37
1621780580000|2021-05-23 14:36:20|1954.83|1941.83|1951.7|1938.7|1955.02|1942.02|1951.36|1938.36|39
1621780590000|2021-05-23 14:36:30|1951.4|1938.4|1949.93|1936.93|1951.4|1938.4|1949.72|1936.72|38
1621780600000|2021-05-23 14:36:40|1950.11|1937.11|1949.99|1936.99|1950.22|1937.22|1949.68|1936.68|38
1621780610000|2021-05-23 14:36:50|1950.2|1937.2|1954.99|1941.99|1954.99|1941.99|1950.02|1937.02|39
1621780620000|2021-05-23 14:37:00|1954.71|1941.71|1949.97|1936.97|1954.93|1941.93|1949.97|1936.97|39
1621780630000|2021-05-23 14:37:10|1949.87|1936.87|1949.72|1936.72|1950.12|1937.12|1948.91|1935.91|39
1621780640000|2021-05-23 14:37:20|1949.69|1936.69|1949.77|1936.77|1950.28|1937.28|1948.58|1935.58|39
1621780650000|2021-05-23 14:37:30|1949.45|1936.45|1948.63|1935.63|1950.2|1937.2|1948.2|1935.2|40
1621780660000|2021-05-23 14:37:40|1949.15|1936.15|1952.71|1939.71|1952.71|1939.71|1949.15|1936.15|38
1621780670000|2021-05-23 14:37:50|1952.7|1939.7|1955.63|1942.63|1955.63|1942.63|1952.69|1939.69|39
1621780680000|2021-05-23 14:38:00|1955.57|1942.57|1958.72|1945.72|1959.78|1946.78|1955.44|1942.44|37
1621780690000|2021-05-23 14:38:10|1959.12|1946.12|1962.34|1949.34|1962.34|1949.34|1957.52|1944.52|39
1621780700000|2021-05-23 14:38:20|1962.77|1949.77|1960.97|1947.97|1964.27|1951.27|1960.97|1947.97|39
1621780710000|2021-05-23 14:38:30|1960.94|1947.94|1960.58|1947.58|1961.49|1948.49|1959.82|1946.82|36
1621780720000|2021-05-23 14:38:40|1960.65|1947.65|1962.64|1949.64|1962.75|1949.75|1959.53|1946.53|40
1621780730000|2021-05-23 14:38:50|1962.57|1949.57|1962.67|1949.67|1963.07|1950.07|1961.14|1948.14|37
1621780740000|2021-05-23 14:39:00|1962.59|1949.59|1960.09|1947.09|1962.59|1949.59|1960.09|1947.09|38
1621780750000|2021-05-23 14:39:10|1959.87|1946.87|1957.95|1944.95|1959.94|1946.94|1957.35|1944.35|38
1621780760000|2021-05-23 14:39:20|1958.24|1945.24|1960.53|1947.53|1961.08|1948.08|1958.24|1945.24|37
1621780770000|2021-05-23 14:39:30|1960.44|1947.44|1960.58|1947.58|1960.95|1947.95|1958.8|1945.8|39
1621780780000|2021-05-23 14:39:40|1960.54|1947.54|1959.42|1946.42|1960.54|1947.54|1959.31|1946.31|38
1621780790000|2021-05-23 14:39:50|1959.55|1946.55|1959.08|1946.08|1961.31|1948.31|1958.71|1945.71|36
1621780800000|2021-05-23 14:40:00|1959.44|1946.44|1961.92|1948.92|1962.01|1949.01|1958.96|1945.96|40
1621780810000|2021-05-23 14:40:10|1961.95|1948.95|1961.5|1948.5|1962.41|1949.41|1960.82|1947.82|37
1621780820000|2021-05-23 14:40:20|1961.49|1948.49|1963.21|1950.21|1963.21|1950.21|1961.49|1948.49|37
1621780830000|2021-05-23 14:40:30|1963.6|1950.6|1965.83|1952.83|1966.05|1953.05|1963.35|1950.35|40
1621780840000|2021-05-23 14:40:40|1965.56|1952.56|1964.79|1951.79|1965.56|1952.56|1963.57|1950.57|40
1621780850000|2021-05-23 14:40:50|1965.42|1952.42|1972.65|1959.65|1972.7|1959.7|1965.42|1952.42|39
1621780860000|2021-05-23 14:41:00|1973.93|1960.93|1976.37|1963.37|1976.84|1963.84|1973.93|1960.93|39
1621780870000|2021-05-23 14:41:10|1976.41|1963.41|1973.01|1960.01|1976.66|1963.66|1971.89|1958.89|38
1621780880000|2021-05-23 14:41:20|1973.17|1960.17|1981.17|1968.17|1982.64|1969.64|1973.17|1960.17|40
1621780890000|2021-05-23 14:41:30|1982.02|1969.02|1993.95|1980.95|1993.98|1980.98|1982.02|1969.02|40
1621780900000|2021-05-23 14:41:40|1993.58|1980.58|1995.79|1982.79|1998.22|1985.22|1993.58|1980.58|38
1621780910000|2021-05-23 14:41:50|1995.86|1982.86|1992.88|1979.88|1995.86|1982.86|1992.88|1979.88|38
1621780920000|2021-05-23 14:42:00|1992.98|1979.98|1996.65|1983.65|1997.51|1984.51|1992.45|1979.45|38
1621780930000|2021-05-23 14:42:10|1996.36|1983.36|2002.46|1989.46|2002.6|1989.6|1995.34|1982.34|40
1621780940000|2021-05-23 14:42:20|2002.47|1989.47|2007.74|1994.74|2007.79|1994.79|2001.79|1988.79|39
1621780950000|2021-05-23 14:42:30|2008.68|1995.68|2019.78|2006.78|2019.78|2006.78|2008.09|1995.09|39
1621780960000|2021-05-23 14:42:40|2019.96|2006.96|2016.45|2003.45|2020.39|2007.39|2016.3|2003.3|37
1621780970000|2021-05-23 14:42:50|2016.77|2003.77|2010.55|1997.55|2016.96|2003.96|2009.73|1996.73|38
1621780980000|2021-05-23 14:43:00|2010.36|1997.36|2012.53|1999.53|2013.02|2000.02|2008.42|1995.42|39
1621780990000|2021-05-23 14:43:10|2012.36|1999.36|2010.03|1997.03|2012.67|1999.67|2009.46|1996.46|38
1621781000000|2021-05-23 14:43:20|2009.62|1996.62|2009.67|1996.67|2012.52|1999.52|2004.52|1991.52|40
1621781010000|2021-05-23 14:43:30|2009.11|1996.11|2012.33|1999.33|2012.94|1999.94|2009.11|1996.11|40
1621781020000|2021-05-23 14:43:40|2014.6|2001.6|2017.48|2004.48|2017.55|2004.55|2012.57|1999.57|39
1621781030000|2021-05-23 14:43:50|2017.14|2004.14|2019.8|2006.8|2020.13|2007.13|2017.08|2004.08|39
1621781040000|2021-05-23 14:44:00|2019.81|2006.81|2012.05|1999.05|2019.83|2006.83|2012.05|1999.05|40
1621781050000|2021-05-23 14:44:10|2011.24|1998.24|2011.42|1998.42|2014.47|2001.47|2009.89|1996.89|39
1621781060000|2021-05-23 14:44:20|2012.91|1999.91|2011.95|1998.95|2015.36|2002.36|2011.78|1998.78|40
1621781070000|2021-05-23 14:44:30|2012.64|1999.64|2014.4|2001.4|2015.71|2002.71|2012.33|1999.33|39
1621781080000|2021-05-23 14:44:40|2014.25|2001.25|2015.15|2002.15|2015.46|2002.46|2014.25|2001.25|38
1621781090000|2021-05-23 14:44:50|2015.08|2002.08|2013.68|2000.68|2015.73|2002.73|2013.68|2000.68|38
1621781100000|2021-05-23 14:45:00|2014.29|2001.29|2012.55|1999.55|2014.88|2001.88|2011.19|1998.19|38
1621781110000|2021-05-23 14:45:10|2011.87|1998.87|2011.5|1998.5|2012.11|1999.11|2008.89|1995.89|40
1621781120000|2021-05-23 14:45:20|2011.36|1998.36|2008.83|1995.83|2012.01|1999.01|2006.49|1993.49|40
1621781130000|2021-05-23 14:45:30|2008.98|1995.98|2007.43|1994.43|2009.08|1996.08|2006.52|1993.52|38
1621781140000|2021-05-23 14:45:40|2006.77|1993.77|2003.76|1990.76|2006.89|1993.89|2001.4|1988.4|39
1621781150000|2021-05-23 14:45:50|2003.94|1990.94|2002.47|1989.47|2003.94|1990.94|1999.13|1986.13|38
1621781160000|2021-05-23 14:46:00|2002.38|1989.38|2004.73|1991.73|2005.49|1992.49|2000.03|1987.03|40
1621781170000|2021-05-23 14:46:10|2004.39|1991.39|2001.97|1988.97|2005.51|1992.51|1998.65|1985.65|39
1621781180000|2021-05-23 14:46:20|2002.03|1989.03|2000.34|1987.34|2004.95|1991.95|1998.61|1985.61|40
1621781190000|2021-05-23 14:46:30|2000.48|1987.48|2001.43|1988.43|2004.86|1991.86|1998.96|1985.96|38
1621781200000|2021-05-23 14:46:40|2001.44|1988.44|1999.01|1986.01|2003.86|1990.86|1999.01|1986.01|38
1621781210000|2021-05-23 14:46:50|1998.88|1985.88|2002.33|1989.33|2003.17|1990.17|1998.15|1985.15|39
1621781220000|2021-05-23 14:47:00|1999.13|1986.13|2001.06|1988.06|2001.96|1988.96|1997.85|1984.85|40
1621781230000|2021-05-23 14:47:10|2001.02|1988.02|1999.36|1986.36|2001.48|1988.48|1996.68|1983.68|36
1621781240000|2021-05-23 14:47:20|2000.75|1987.75|2001.13|1988.13|2001.88|1988.88|1996.94|1983.94|38
1621781250000|2021-05-23 14:47:30|2000.99|1987.99|2002.66|1989.66|2003.81|1990.81|1996.37|1983.37|34
1621781260000|2021-05-23 14:47:40|2003.36|1990.36|1999.47|1986.47|2004.12|1991.12|1998.57|1985.57|36
1621781270000|2021-05-23 14:47:50|1999.75|1986.75|2000.31|1987.31|2000.31|1987.31|1998.64|1985.64|34
1621781280000|2021-05-23 14:48:00|2000.32|1987.32|2004.99|1991.99|2004.99|1991.99|2000.32|1987.32|33
1621781290000|2021-05-23 14:48:10|2005.01|1992.01|2011.68|1998.68|2011.93|1998.93|2005.01|1992.01|34
1621781300000|2021-05-23 14:48:20|2010.77|1997.77|2011.79|1998.79|2012.02|1999.02|2009.86|1996.86|38
1621781310000|2021-05-23 14:48:30|2013.02|2000.02|2013.48|2000.48|2017.17|2004.17|2013.02|2000.02|34
1621781320000|2021-05-23 14:48:40|2013.68|2000.68|2015.13|2002.13|2016.28|2003.28|2012.44|1999.44|38
1621781330000|2021-05-23 14:48:50|2015.53|2002.53|2014.09|2001.09|2016|2003|2014.04|2001.04|33
1621781340000|2021-05-23 14:49:00|2014.03|2001.03|2008.28|1995.28|2014.19|2001.19|2008.28|1995.28|33
1621781350000|2021-05-23 14:49:10|2008.43|1995.43|2011.48|1998.48|2011.56|1998.56|2006.43|1993.43|38
1621781360000|2021-05-23 14:49:20|2011.49|1998.49|2009.5|1996.5|2011.5|1998.5|2006.81|1993.81|39
1621781370000|2021-05-23 14:49:30|2009.14|1996.14|2006.63|1993.63|2010.79|1997.79|2006.63|1993.63|36
1621781380000|2021-05-23 14:49:40|2006.85|1993.85|2006.78|1993.78|2010.79|1997.79|2006.78|1993.78|36
1621781390000|2021-05-23 14:49:50|2006.77|1993.77|2007.52|1994.52|2008.2|1995.2|2005.49|1992.49|33
1621781400000|2021-05-23 14:50:00|2007.59|1994.59|2003.73|1990.73|2007.72|1994.72|2003.73|1990.73|35
1621781410000|2021-05-23 14:50:10|2003.6|1990.6|2005.25|1992.25|2005.42|1992.42|2003.29|1990.29|36
1621781420000|2021-05-23 14:50:20|2006.35|1993.35|2006.55|1993.55|2008.77|1995.77|2006.15|1993.15|38
1621781430000|2021-05-23 14:50:30|2006.63|1993.63|2008.55|1995.55|2009.08|1996.08|2006.4|1993.4|38
1621781440000|2021-05-23 14:50:40|2008.56|1995.56|2008.94|1995.94|2009.11|1996.11|2008.48|1995.48|33
1621781450000|2021-05-23 14:50:50|2009.07|1996.07|2008.01|1995.01|2009.07|1996.07|2005.94|1992.94|31
1621781460000|2021-05-23 14:51:00|2007.94|1994.94|2007.45|1994.45|2008.56|1995.56|2006.96|1993.96|33
1621781470000|2021-05-23 14:51:10|2007.39|1994.39|2006.51|1993.51|2007.39|1994.39|2006.31|1993.31|34
1621781480000|2021-05-23 14:51:20|2006.63|1993.63|2008.63|1995.63|2009.44|1996.44|2005.85|1992.85|38
1621781490000|2021-05-23 14:51:30|2008.56|1995.56|2009.12|1996.12|2009.12|1996.12|2006.14|1993.14|37
1621781500000|2021-05-23 14:51:40|2009.19|1996.19|2012.31|1999.31|2012.88|1999.88|2009.19|1996.19|37
1621781510000|2021-05-23 14:51:50|2012.49|1999.49|2009.27|1996.27|2014.24|2001.24|2009.25|1996.25|40
1621781520000|2021-05-23 14:52:00|2009.57|1996.57|2007.58|1994.58|2009.64|1996.64|2007.58|1994.58|33
1621781530000|2021-05-23 14:52:10|2007.25|1994.25|2009.64|1996.64|2009.79|1996.79|2004.53|1991.53|38
1621781540000|2021-05-23 14:52:20|2010.29|1997.29|2007.52|1994.52|2010.42|1997.42|2007.35|1994.35|37
1621781550000|2021-05-23 14:52:30|2007.91|1994.91|2007.96|1994.96|2009.27|1996.27|2005.2|1992.2|36
1621781560000|2021-05-23 14:52:40|2007.74|1994.74|2007.85|1994.85|2008.36|1995.36|2007.2|1994.2|36
1621781570000|2021-05-23 14:52:50|2007.79|1994.79|2007.5|1994.5|2007.79|1994.79|2005.84|1992.84|34
1621781580000|2021-05-23 14:53:00|2007.44|1994.44|2005.65|1992.65|2007.44|1994.44|2005.35|1992.35|37
1621781590000|2021-05-23 14:53:10|2005.24|1992.24|2001.11|1988.11|2005.24|1992.24|2001.08|1988.08|38
1621781600000|2021-05-23 14:53:20|2000.78|1987.78|2001.42|1988.42|2001.63|1988.63|2000.16|1987.16|32
1621781610000|2021-05-23 14:53:30|2001.43|1988.43|2000.26|1987.26|2001.46|1988.46|2000.07|1987.07|26
1621781620000|2021-05-23 14:53:40|2000.28|1987.28|2000.58|1987.58|2001.16|1988.16|2000.28|1987.28|30
1621781630000|2021-05-23 14:53:50|2000.61|1987.61|2003.38|1990.38|2003.38|1990.38|2000.18|1987.18|34
1621781640000|2021-05-23 14:54:00|2003.42|1990.42|2002.45|1989.45|2003.88|1990.88|2002.42|1989.42|32
1621781650000|2021-05-23 14:54:10|2002.37|1989.37|2001.19|1988.19|2002.66|1989.66|2000.55|1987.55|35
1621781660000|2021-05-23 14:54:20|2001.17|1988.17|2002.42|1989.42|2002.46|1989.46|2000.78|1987.78|29
1621781670000|2021-05-23 14:54:30|2002.17|1989.17|2000.69|1987.69|2002.21|1989.21|2000.1|1987.1|36
1621781680000|2021-05-23 14:54:40|2000.71|1987.71|2002.03|1989.03|2004.2|1991.2|2000.6|1987.6|39
1621781690000|2021-05-23 14:54:50|2002.16|1989.16|2000.31|1987.31|2002.17|1989.17|2000.31|1987.31|35
1621781700000|2021-05-23 14:55:00|2000.46|1987.46|1995.82|1982.82|2000.98|1987.98|1995.67|1982.67|38
1621781710000|2021-05-23 14:55:10|1995.9|1982.9|1998.78|1985.78|1998.78|1985.78|1995.9|1982.9|35
1621781720000|2021-05-23 14:55:20|1998.67|1985.67|1995.61|1982.61|1998.67|1985.67|1995.61|1982.61|40
1621781730000|2021-05-23 14:55:30|1995.58|1982.58|1996.63|1983.63|1997.05|1984.05|1995.58|1982.58|40
1621781740000|2021-05-23 14:55:40|1996.62|1983.62|1995.94|1982.94|1996.91|1983.91|1995.91|1982.91|38
1621781750000|2021-05-23 14:55:50|1995.99|1982.99|1993.42|1980.42|1996.41|1983.41|1993.18|1980.18|38
1621781760000|2021-05-23 14:56:00|1993.34|1980.34|1994.78|1981.78|1994.9|1981.9|1992.55|1979.55|38
1621781770000|2021-05-23 14:56:10|1994.77|1981.77|1993.66|1980.66|1994.93|1981.93|1993.66|1980.66|34
1621781780000|2021-05-23 14:56:20|1993.72|1980.72|1996.66|1983.66|1996.66|1983.66|1993.18|1980.18|34
1621781790000|2021-05-23 14:56:30|1996.71|1983.71|1997.02|1984.02|1998.17|1985.17|1996.71|1983.71|39
1621781800000|2021-05-23 14:56:40|1996.27|1983.27|1996.93|1983.93|1997.57|1984.57|1995.54|1982.54|39
1621781810000|2021-05-23 14:56:50|1996.86|1983.86|1996.55|1983.55|1997.56|1984.56|1996.55|1983.55|34
1621781820000|2021-05-23 14:57:00|1996.33|1983.33|1994.66|1981.66|1996.33|1983.33|1994.59|1981.59|38
1621781830000|2021-05-23 14:57:10|1994.53|1981.53|1995.33|1982.33|1995.71|1982.71|1993.35|1980.35|39
1621781840000|2021-05-23 14:57:20|1995.32|1982.32|1995.08|1982.08|1995.54|1982.54|1994.33|1981.33|32
1621781850000|2021-05-23 14:57:30|1995.48|1982.48|2001.31|1988.31|2001.31|1988.31|1995.48|1982.48|40
1621781860000|2021-05-23 14:57:40|2001.18|1988.18|2002.96|1989.96|2004.54|1991.54|2000.76|1987.76|36
1621781870000|2021-05-23 14:57:50|2003.02|1990.02|2001.78|1988.78|2003.02|1990.02|2001.08|1988.08|38
1621781880000|2021-05-23 14:58:00|2001.39|1988.39|2002.02|1989.02|2003.34|1990.34|2001.36|1988.36|38
1621781890000|2021-05-23 14:58:10|2002.04|1989.04|1997.93|1984.93|2002.18|1989.18|1997.93|1984.93|40
1621781900000|2021-05-23 14:58:20|1997.39|1984.39|1997.73|1984.73|1998.89|1985.89|1996.82|1983.82|37
1621781910000|2021-05-23 14:58:30|1997.69|1984.69|1997.22|1984.22|1997.79|1984.79|1996.64|1983.64|38
1621781920000|2021-05-23 14:58:40|1997.23|1984.23|1996.28|1983.28|1997.36|1984.36|1996.28|1983.28|31
1621781930000|2021-05-23 14:58:50|1996.3|1983.3|1996.19|1983.19|1997|1984|1995.92|1982.92|35
1621781940000|2021-05-23 14:59:00|1996.17|1983.17|1994.62|1981.62|1996.17|1983.17|1994.61|1981.61|33
1621781950000|2021-05-23 14:59:10|1994.74|1981.74|1995.26|1982.26|1996.05|1983.05|1994.52|1981.52|40
1621781960000|2021-05-23 14:59:20|1994.66|1981.66|1988.7|1975.7|1995.04|1982.04|1988.7|1975.7|37
1621781970000|2021-05-23 14:59:30|1988.44|1975.44|1990.18|1977.18|1991.43|1978.43|1986.91|1973.91|40
1621781980000|2021-05-23 14:59:40|1990.08|1977.08|1989.16|1976.16|1990.08|1977.08|1988.65|1975.65|39
1621781990000|2021-05-23 14:59:50|1989.2|1976.2|1986.98|1973.98|1989.54|1976.54|1986.57|1973.57|38
1621782000000|2021-05-23 15:00:00|1987.07|1974.07|1993.7|1980.7|1993.76|1980.76|1986.56|1973.56|38
1621782010000|2021-05-23 15:00:10|1993.97|1980.97|1993.26|1980.26|1995.58|1982.58|1993.26|1980.26|38
1621782020000|2021-05-23 15:00:20|1993.22|1980.22|1983.71|1970.71|1993.22|1980.22|1983.46|1970.46|39
1621782030000|2021-05-23 15:00:30|1983.58|1970.58|1976.28|1963.28|1983.65|1970.65|1975.76|1962.76|40
1621782040000|2021-05-23 15:00:40|1976.25|1963.25|1974.59|1961.59|1976.98|1963.98|1971.54|1958.54|40
1621782050000|2021-05-23 15:00:50|1974.65|1961.65|1973.93|1960.93|1975.81|1962.81|1972.18|1959.18|40
1621782060000|2021-05-23 15:01:00|1973.99|1960.99|1975.89|1962.89|1976.59|1963.59|1972.71|1959.71|39
1621782070000|2021-05-23 15:01:10|1975.94|1962.94|1972.15|1959.15|1976.38|1963.38|1972.15|1959.15|39
1621782080000|2021-05-23 15:01:20|1972.09|1959.09|1966.6|1953.6|1972.66|1959.66|1966.6|1953.6|40
1621782090000|2021-05-23 15:01:30|1966.55|1953.55|1963.25|1950.25|1966.55|1953.55|1962.28|1949.28|40
1621782100000|2021-05-23 15:01:40|1963.22|1950.22|1964.62|1951.62|1964.96|1951.96|1961.27|1948.27|40
1621782110000|2021-05-23 15:01:50|1964.68|1951.68|1966.09|1953.09|1967.3|1954.3|1963.97|1950.97|40
1621782120000|2021-05-23 15:02:00|1966.04|1953.04|1962.09|1949.09|1966.04|1953.04|1961.83|1948.83|39
1621782130000|2021-05-23 15:02:10|1962.12|1949.12|1964.4|1951.4|1964.69|1951.69|1961.93|1948.93|40
1621782140000|2021-05-23 15:02:20|1964.16|1951.16|1968.52|1955.52|1968.52|1955.52|1963.87|1950.87|38
1621782150000|2021-05-23 15:02:30|1968.47|1955.47|1972.81|1959.81|1973.47|1960.47|1968.47|1955.47|40
1621782160000|2021-05-23 15:02:40|1972.78|1959.78|1971.03|1958.03|1972.98|1959.98|1968.03|1955.03|39
1621782170000|2021-05-23 15:02:50|1971.15|1958.15|1968.29|1955.29|1971.73|1958.73|1968.21|1955.21|37
1621782180000|2021-05-23 15:03:00|1968.28|1955.28|1963.28|1950.28|1969.02|1956.02|1963.12|1950.12|38
1621782190000|2021-05-23 15:03:10|1963.44|1950.44|1966.47|1953.47|1967.29|1954.29|1963.43|1950.43|40
1621782200000|2021-05-23 15:03:20|1966.3|1953.3|1964.68|1951.68|1966.3|1953.3|1963.84|1950.84|38
1621782210000|2021-05-23 15:03:30|1964.59|1951.59|1966.43|1953.43|1966.88|1953.88|1963.27|1950.27|40
1621782220000|2021-05-23 15:03:40|1966.37|1953.37|1968.78|1955.78|1969.17|1956.17|1965.86|1952.86|40
1621782230000|2021-05-23 15:03:50|1968.87|1955.87|1968.11|1955.11|1969.25|1956.25|1966.82|1953.82|38
1621782240000|2021-05-23 15:04:00|1967.91|1954.91|1976.21|1963.21|1976.21|1963.21|1967.91|1954.91|40
1621782250000|2021-05-23 15:04:10|1976.29|1963.29|1973.58|1960.58|1977.2|1964.2|1972.76|1959.76|40
1621782260000|2021-05-23 15:04:20|1973.56|1960.56|1969.08|1956.08|1973.56|1960.56|1968.75|1955.75|39
1621782270000|2021-05-23 15:04:30|1969.47|1956.47|1971.43|1958.43|1971.95|1958.95|1969.47|1956.47|37
1621782280000|2021-05-23 15:04:40|1971.22|1958.22|1972.33|1959.33|1972.71|1959.71|1969.88|1956.88|39
1621782290000|2021-05-23 15:04:50|1972.3|1959.3|1971.09|1958.09|1973.35|1960.35|1969.94|1956.94|40
1621782300000|2021-05-23 15:05:00|1971.14|1958.14|1968.24|1955.24|1971.8|1958.8|1968.21|1955.21|38
1621782310000|2021-05-23 15:05:10|1968.21|1955.21|1965.85|1952.85|1968.91|1955.91|1965.58|1952.58|39
1621782320000|2021-05-23 15:05:20|1966.55|1953.55|1967.49|1954.49|1968.72|1955.72|1966.55|1953.55|37
1621782330000|2021-05-23 15:05:30|1966.66|1953.66|1968.3|1955.3|1969.52|1956.52|1966.66|1953.66|39
1621782340000|2021-05-23 15:05:40|1968.29|1955.29|1967.9|1954.9|1968.34|1955.34|1967.22|1954.22|36
1621782350000|2021-05-23 15:05:50|1967.89|1954.89|1966.46|1953.46|1967.89|1954.89|1966.31|1953.31|39
1621782360000|2021-05-23 15:06:00|1966.55|1953.55|1968.64|1955.64|1970.04|1957.04|1966.55|1953.55|40
1621782370000|2021-05-23 15:06:10|1968.77|1955.77|1971.39|1958.39|1971.55|1958.55|1968.71|1955.71|40
1621782380000|2021-05-23 15:06:20|1971.43|1958.43|1969.69|1956.69|1971.69|1958.69|1969.55|1956.55|40
1621782390000|2021-05-23 15:06:30|1969.72|1956.72|1970.65|1957.65|1972.08|1959.08|1969.6|1956.6|40
1621782400000|2021-05-23 15:06:40|1970.43|1957.43|1968.51|1955.51|1970.74|1957.74|1968.36|1955.36|35
1621782410000|2021-05-23 15:06:50|1968.54|1955.54|1968.41|1955.41|1970.08|1957.08|1968.41|1955.41|34
1621782420000|2021-05-23 15:07:00|1968.3|1955.3|1966.15|1953.15|1968.3|1955.3|1965.37|1952.37|38
1621782430000|2021-05-23 15:07:10|1966.56|1953.56|1965.15|1952.15|1967.39|1954.39|1965.15|1952.15|35
1621782440000|2021-05-23 15:07:20|1965.13|1952.13|1958.02|1945.02|1965.52|1952.52|1958.02|1945.02|40
1621782450000|2021-05-23 15:07:30|1957.76|1944.76|1959.11|1946.11|1962.7|1949.7|1956.89|1943.89|40
1621782460000|2021-05-23 15:07:40|1958.97|1945.97|1956.24|1943.24|1959.21|1946.21|1956.24|1943.24|39
1621782470000|2021-05-23 15:07:50|1956.29|1943.29|1955.55|1942.55|1956.29|1943.29|1954.76|1941.76|40
1621782480000|2021-05-23 15:08:00|1955.9|1942.9|1958.4|1945.4|1959.71|1946.71|1955.9|1942.9|38
1621782490000|2021-05-23 15:08:10|1958.45|1945.45|1959.64|1946.64|1959.64|1946.64|1957.57|1944.57|37
1621782500000|2021-05-23 15:08:20|1959.62|1946.62|1958.91|1945.91|1959.62|1946.62|1958.81|1945.81|36
1621782510000|2021-05-23 15:08:30|1958.87|1945.87|1959.82|1946.82|1959.86|1946.86|1957.7|1944.7|38
1621782520000|2021-05-23 15:08:40|1959.63|1946.63|1958.39|1945.39|1960.81|1947.81|1957.93|1944.93|40
1621782530000|2021-05-23 15:08:50|1958.16|1945.16|1957.64|1944.64|1958.71|1945.71|1957.09|1944.09|39
1621782540000|2021-05-23 15:09:00|1957.67|1944.67|1955.81|1942.81|1957.89|1944.89|1955.81|1942.81|39
1621782550000|2021-05-23 15:09:10|1955.11|1942.11|1951.71|1938.71|1955.11|1942.11|1951.39|1938.39|39
1621782560000|2021-05-23 15:09:20|1951.77|1938.77|1951.86|1938.86|1953.16|1940.16|1950.98|1937.98|39
1621782570000|2021-05-23 15:09:30|1951.93|1938.93|1952.83|1939.83|1953.58|1940.58|1950.02|1937.02|39
1621782580000|2021-05-23 15:09:40|1953.03|1940.03|1953.23|1940.23|1953.48|1940.48|1951.54|1938.54|37
1621782590000|2021-05-23 15:09:50|1953.5|1940.5|1952.89|1939.89|1954.04|1941.04|1951|1938|39
1621782600000|2021-05-23 15:10:00|1952.8|1939.8|1957.52|1944.52|1957.65|1944.65|1952.48|1939.48|37
1621782610000|2021-05-23 15:10:10|1957.54|1944.54|1957.74|1944.74|1958.03|1945.03|1955.86|1942.86|38
1621782620000|2021-05-23 15:10:20|1958|1945|1957.13|1944.13|1960.41|1947.41|1956.32|1943.32|39
1621782630000|2021-05-23 15:10:30|1957.33|1944.33|1954.31|1941.31|1957.55|1944.55|1954.31|1941.31|40
1621782640000|2021-05-23 15:10:40|1954.36|1941.36|1951.83|1938.83|1954.99|1941.99|1951.66|1938.66|38
1621782650000|2021-05-23 15:10:50|1951.66|1938.66|1949.61|1936.61|1951.66|1938.66|1949.41|1936.41|36
1621782660000|2021-05-23 15:11:00|1950.31|1937.31|1949.01|1936.01|1951.33|1938.33|1949.01|1936.01|38
1621782670000|2021-05-23 15:11:10|1949.05|1936.05|1947.34|1934.34|1949.46|1936.46|1946.35|1933.35|39
1621782680000|2021-05-23 15:11:20|1947.28|1934.28|1936.95|1923.95|1947.34|1934.34|1936.95|1923.95|36
1621782690000|2021-05-23 15:11:30|1937.1|1924.1|1939.76|1926.76|1940.21|1927.21|1935.62|1922.62|37
1621782700000|2021-05-23 15:11:40|1939.73|1926.73|1939.54|1926.54|1940.51|1927.51|1938.66|1925.66|38
1621782710000|2021-05-23 15:11:50|1939.89|1926.89|1940.53|1927.53|1940.78|1927.78|1939.56|1926.56|37
1621782720000|2021-05-23 15:12:00|1940.33|1927.33|1943.46|1930.46|1943.87|1930.87|1940.33|1927.33|39
1621782730000|2021-05-23 15:12:10|1943.01|1930.01|1940.86|1927.86|1943.01|1930.01|1939.54|1926.54|36
1621782740000|2021-05-23 15:12:20|1940.85|1927.85|1940.8|1927.8|1941.54|1928.54|1939.34|1926.34|37
1621782750000|2021-05-23 15:12:30|1940.78|1927.78|1942.33|1929.33|1943.15|1930.15|1939.7|1926.7|39
1621782760000|2021-05-23 15:12:40|1942.48|1929.48|1942.1|1929.1|1943.2|1930.2|1942.1|1929.1|35
1621782770000|2021-05-23 15:12:50|1942.86|1929.86|1941.26|1928.26|1943.16|1930.16|1941.26|1928.26|38
1621782780000|2021-05-23 15:13:00|1941.19|1928.19|1942.08|1929.08|1942.52|1929.52|1941.05|1928.05|39
1621782790000|2021-05-23 15:13:10|1942.16|1929.16|1942.46|1929.46|1943.01|1930.01|1941.68|1928.68|39
1621782800000|2021-05-23 15:13:20|1942.53|1929.53|1942.25|1929.25|1942.61|1929.61|1941.31|1928.31|37
1621782810000|2021-05-23 15:13:30|1942.16|1929.16|1941.35|1928.35|1942.5|1929.5|1941.21|1928.21|39
1621782820000|2021-05-23 15:13:40|1941.52|1928.52|1941.43|1928.43|1942.81|1929.81|1940.23|1927.23|39
1621782830000|2021-05-23 15:13:50|1941.38|1928.38|1941.14|1928.14|1941.84|1928.84|1940.6|1927.6|38
1621782840000|2021-05-23 15:14:00|1941.07|1928.07|1945.65|1932.65|1945.65|1932.65|1940.75|1927.75|38
1621782850000|2021-05-23 15:14:10|1945.66|1932.66|1945.25|1932.25|1948.04|1935.04|1944.87|1931.87|36
1621782860000|2021-05-23 15:14:20|1945.26|1932.26|1947.47|1934.47|1947.47|1934.47|1944.13|1931.13|34
1621782870000|2021-05-23 15:14:30|1947.65|1934.65|1947.38|1934.38|1948.11|1935.11|1946.65|1933.65|39
1621782880000|2021-05-23 15:14:40|1947.2|1934.2|1946.29|1933.29|1947.2|1934.2|1945.64|1932.64|39
1621782890000|2021-05-23 15:14:50|1946.05|1933.05|1946.01|1933.01|1946.27|1933.27|1944.46|1931.46|36
1621782900000|2021-05-23 15:15:00|1946.05|1933.05|1950.56|1937.56|1950.78|1937.78|1944.88|1931.88|39
1621782910000|2021-05-23 15:15:10|1950.69|1937.69|1949.75|1936.75|1952.36|1939.36|1949.53|1936.53|37
1621782920000|2021-05-23 15:15:20|1949.74|1936.74|1950.58|1937.58|1950.58|1937.58|1946.65|1933.65|36
1621782930000|2021-05-23 15:15:30|1950.62|1937.62|1947.92|1934.92|1950.81|1937.81|1947.85|1934.85|36
1621782940000|2021-05-23 15:15:40|1947.96|1934.96|1950.13|1937.13|1950.35|1937.35|1947.55|1934.55|39
1621782950000|2021-05-23 15:15:50|1949.92|1936.92|1951.06|1938.06|1951.06|1938.06|1949.4|1936.4|35
1621782960000|2021-05-23 15:16:00|1951.01|1938.01|1948.36|1935.36|1952.23|1939.23|1948.26|1935.26|37
1621782970000|2021-05-23 15:16:10|1948.52|1935.52|1951.24|1938.24|1951.31|1938.31|1948.52|1935.52|39
1621782980000|2021-05-23 15:16:20|1951.38|1938.38|1950.91|1937.91|1951.74|1938.74|1950.69|1937.69|36
1621782990000|2021-05-23 15:16:30|1950.88|1937.88|1955.8|1942.8|1956.28|1943.28|1950.88|1937.88|39
1621783000000|2021-05-23 15:16:40|1954.95|1941.95|1955.87|1942.87|1956.33|1943.33|1954.32|1941.32|40
1621783010000|2021-05-23 15:16:50|1955.42|1942.42|1959.38|1946.38|1961.63|1948.63|1955.42|1942.42|39
1621783020000|2021-05-23 15:17:00|1959.59|1946.59|1958.61|1945.61|1960.38|1947.38|1957.39|1944.39|37
1621783030000|2021-05-23 15:17:10|1958.58|1945.58|1956.57|1943.57|1959.12|1946.12|1956.57|1943.57|39
1621783040000|2021-05-23 15:17:20|1956.47|1943.47|1956.44|1943.44|1956.53|1943.53|1954.62|1941.62|39
1621783050000|2021-05-23 15:17:30|1956.5|1943.5|1959.48|1946.48|1959.66|1946.66|1956.5|1943.5|34
1621783060000|2021-05-23 15:17:40|1959.08|1946.08|1957|1944|1959.08|1946.08|1957|1944|40
1621783070000|2021-05-23 15:17:50|1957.17|1944.17|1959.29|1946.29|1959.89|1946.89|1957.17|1944.17|39
1621783080000|2021-05-23 15:18:00|1959.24|1946.24|1955.19|1942.19|1959.48|1946.48|1955.05|1942.05|39
1621783090000|2021-05-23 15:18:10|1955.12|1942.12|1956.08|1943.08|1956.22|1943.22|1954.78|1941.78|38
1621783100000|2021-05-23 15:18:20|1956.35|1943.35|1953.25|1940.25|1956.67|1943.67|1953.25|1940.25|37
1621783110000|2021-05-23 15:18:30|1953.1|1940.1|1949.68|1936.68|1953.57|1940.57|1949.3|1936.3|39
1621783120000|2021-05-23 15:18:40|1949.69|1936.69|1951.52|1938.52|1952.08|1939.08|1949.24|1936.24|40
1621783130000|2021-05-23 15:18:50|1951.39|1938.39|1952.12|1939.12|1953.09|1940.09|1950.6|1937.6|38
1621783140000|2021-05-23 15:19:00|1951.9|1938.9|1943.6|1930.6|1952.19|1939.19|1943.49|1930.49|38
1621783150000|2021-05-23 15:19:10|1943.75|1930.75|1939.9|1926.9|1944.73|1931.73|1939.61|1926.61|40
1621783160000|2021-05-23 15:19:20|1939.92|1926.92|1938.42|1925.42|1940.41|1927.41|1938.42|1925.42|40
1621783170000|2021-05-23 15:19:30|1938.27|1925.27|1936.1|1923.1|1938.27|1925.27|1935.44|1922.44|38
1621783180000|2021-05-23 15:19:40|1936.15|1923.15|1937.36|1924.36|1939.78|1926.78|1936.15|1923.15|39
1621783190000|2021-05-23 15:19:50|1937.23|1924.23|1941.2|1928.2|1941.2|1928.2|1936.41|1923.41|39
1621783200000|2021-05-23 15:20:00|1940.69|1927.69|1938.14|1925.14|1941.32|1928.32|1938.14|1925.14|40
1621783210000|2021-05-23 15:20:10|1937.88|1924.88|1938.78|1925.78|1939.47|1926.47|1937.12|1924.12|38
1621783220000|2021-05-23 15:20:20|1938.74|1925.74|1938.06|1925.06|1938.77|1925.77|1937.7|1924.7|34
1621783230000|2021-05-23 15:20:30|1938.11|1925.11|1939|1926|1939.33|1926.33|1937.75|1924.75|39
1621783240000|2021-05-23 15:20:40|1938.91|1925.91|1936.87|1923.87|1938.91|1925.91|1936.15|1923.15|37
1621783250000|2021-05-23 15:20:50|1936.96|1923.96|1933.81|1920.81|1937.16|1924.16|1932.92|1919.92|40
1621783260000|2021-05-23 15:21:00|1933.76|1920.76|1934.26|1921.26|1937.57|1924.57|1933.76|1920.76|40
1621783270000|2021-05-23 15:21:10|1934.07|1921.07|1934.25|1921.25|1935.74|1922.74|1933.43|1920.43|38
1621783280000|2021-05-23 15:21:20|1934.23|1921.23|1940.86|1927.86|1940.92|1927.92|1933.92|1920.92|40
1621783290000|2021-05-23 15:21:30|1940.74|1927.74|1942.56|1929.56|1945.61|1932.61|1939.69|1926.69|40
1621783300000|2021-05-23 15:21:40|1942.55|1929.55|1943.08|1930.08|1943.9|1930.9|1941.5|1928.5|39
1621783310000|2021-05-23 15:21:50|1943.09|1930.09|1939.35|1926.35|1943.27|1930.27|1938.07|1925.07|38
1621783320000|2021-05-23 15:22:00|1939.38|1926.38|1937.94|1924.94|1939.38|1926.38|1937.09|1924.09|38
1621783330000|2021-05-23 15:22:10|1937.73|1924.73|1940.29|1927.29|1940.7|1927.7|1937.27|1924.27|39
1621783340000|2021-05-23 15:22:20|1940.17|1927.17|1941.47|1928.47|1941.52|1928.52|1939.63|1926.63|40
1621783350000|2021-05-23 15:22:30|1941.44|1928.44|1942.12|1929.12|1942.76|1929.76|1941.04|1928.04|38
1621783360000|2021-05-23 15:22:40|1942.14|1929.14|1945.39|1932.39|1945.39|1932.39|1941.62|1928.62|37
1621783370000|2021-05-23 15:22:50|1945.62|1932.62|1946.01|1933.01|1949.31|1936.31|1944.88|1931.88|40
1621783380000|2021-05-23 15:23:00|1944.96|1931.96|1948.53|1935.53|1949.1|1936.1|1943.96|1930.96|40
1621783390000|2021-05-23 15:23:10|1948.65|1935.65|1947.87|1934.87|1948.85|1935.85|1947.39|1934.39|38
1621783400000|2021-05-23 15:23:20|1947.88|1934.88|1946.43|1933.43|1947.88|1934.88|1946.06|1933.06|37
1621783410000|2021-05-23 15:23:30|1946.28|1933.28|1947.48|1934.48|1947.48|1934.48|1946.13|1933.13|38
1621783420000|2021-05-23 15:23:40|1947.92|1934.92|1948.43|1935.43|1949.18|1936.18|1947.78|1934.78|39
1621783430000|2021-05-23 15:23:50|1948.46|1935.46|1950.66|1937.66|1950.8|1937.8|1948.46|1935.46|39
1621783440000|2021-05-23 15:24:00|1950.68|1937.68|1950.23|1937.23|1952.36|1939.36|1949.86|1936.86|40
1621783450000|2021-05-23 15:24:10|1950.26|1937.26|1949.58|1936.58|1950.47|1937.47|1949.1|1936.1|35
1621783460000|2021-05-23 15:24:20|1949.63|1936.63|1948.7|1935.7|1950.06|1937.06|1948.53|1935.53|37
1621783470000|2021-05-23 15:24:30|1949.05|1936.05|1947.24|1934.24|1949.59|1936.59|1947.02|1934.02|32
1621783480000|2021-05-23 15:24:40|1947.28|1934.28|1944.47|1931.47|1947.28|1934.28|1944.08|1931.08|37
1621783490000|2021-05-23 15:24:50|1944.5|1931.5|1946.59|1933.59|1947.83|1934.83|1944.46|1931.46|39
1621783500000|2021-05-23 15:25:00|1946.54|1933.54|1943.67|1930.67|1946.58|1933.58|1943.43|1930.43|38
1621783510000|2021-05-23 15:25:10|1943.59|1930.59|1945.55|1932.55|1945.55|1932.55|1943.59|1930.59|38
1621783520000|2021-05-23 15:25:20|1945.85|1932.85|1943.81|1930.81|1947.19|1934.19|1943.76|1930.76|36
1621783530000|2021-05-23 15:25:30|1943.85|1930.85|1943.23|1930.23|1944.66|1931.66|1943|1930|34
1621783540000|2021-05-23 15:25:40|1943.43|1930.43|1944.39|1931.39|1944.69|1931.69|1943.43|1930.43|39
1621783550000|2021-05-23 15:25:50|1944.4|1931.4|1943.91|1930.91|1945.3|1932.3|1943.65|1930.65|36
1621783560000|2021-05-23 15:26:00|1944.2|1931.2|1941.7|1928.7|1944.2|1931.2|1941.7|1928.7|33
1621783570000|2021-05-23 15:26:10|1941.95|1928.95|1940.26|1927.26|1942.2|1929.2|1940.01|1927.01|40
1621783580000|2021-05-23 15:26:20|1940.29|1927.29|1944.58|1931.58|1945.11|1932.11|1940.29|1927.29|37
1621783590000|2021-05-23 15:26:30|1944.16|1931.16|1948.78|1935.78|1948.78|1935.78|1944.03|1931.03|40
1621783600000|2021-05-23 15:26:40|1948.53|1935.53|1949.73|1936.73|1949.79|1936.79|1947.87|1934.87|38
1621783610000|2021-05-23 15:26:50|1949.75|1936.75|1952.06|1939.06|1952.51|1939.51|1949.72|1936.72|36
1621783620000|2021-05-23 15:27:00|1952.13|1939.13|1954.36|1941.36|1957.16|1944.16|1952.13|1939.13|40
1621783630000|2021-05-23 15:27:10|1954.37|1941.37|1958.16|1945.16|1958.16|1945.16|1953.99|1940.99|37
1621783640000|2021-05-23 15:27:20|1958.41|1945.41|1962.75|1949.75|1964.3|1951.3|1958.41|1945.41|38
1621783650000|2021-05-23 15:27:30|1962.37|1949.37|1959.41|1946.41|1962.37|1949.37|1958.74|1945.74|39
1621783660000|2021-05-23 15:27:40|1959.45|1946.45|1959.51|1946.51|1961.54|1948.54|1958.5|1945.5|39
1621783670000|2021-05-23 15:27:50|1959.68|1946.68|1959.23|1946.23|1960.16|1947.16|1958.62|1945.62|38
1621783680000|2021-05-23 15:28:00|1959.55|1946.55|1956.22|1943.22|1959.58|1946.58|1956.21|1943.21|39
1621783690000|2021-05-23 15:28:10|1956.26|1943.26|1959.05|1946.05|1959.21|1946.21|1955.96|1942.96|37
1621783700000|2021-05-23 15:28:20|1958.99|1945.99|1960.31|1947.31|1960.46|1947.46|1958.49|1945.49|38
1621783710000|2021-05-23 15:28:30|1960.29|1947.29|1960.2|1947.2|1960.45|1947.45|1959.45|1946.45|36
1621783720000|2021-05-23 15:28:40|1960.15|1947.15|1959.06|1946.06|1960.15|1947.15|1959.06|1946.06|37
1621783730000|2021-05-23 15:28:50|1958.56|1945.56|1959.41|1946.41|1959.82|1946.82|1958.44|1945.44|39
1621783740000|2021-05-23 15:29:00|1959.33|1946.33|1960.23|1947.23|1960.23|1947.23|1958.67|1945.67|39
1621783750000|2021-05-23 15:29:10|1960.25|1947.25|1961.37|1948.37|1963.23|1950.23|1960.2|1947.2|37
1621783760000|2021-05-23 15:29:20|1961.22|1948.22|1965.98|1952.98|1966.23|1953.23|1961.22|1948.22|40
1621783770000|2021-05-23 15:29:30|1965.73|1952.73|1967.53|1954.53|1967.54|1954.54|1965.5|1952.5|39
1621783780000|2021-05-23 15:29:40|1967.58|1954.58|1967.68|1954.68|1967.89|1954.89|1966.58|1953.58|39
1621783790000|2021-05-23 15:29:50|1967.59|1954.59|1968.46|1955.46|1968.46|1955.46|1967.29|1954.29|36
1621783800000|2021-05-23 15:30:00|1968.85|1955.85|1967.48|1954.48|1969.45|1956.45|1967.24|1954.24|36
1621783810000|2021-05-23 15:30:10|1967.46|1954.46|1967.04|1954.04|1967.91|1954.91|1967.04|1954.04|38
1621783820000|2021-05-23 15:30:20|1967.14|1954.14|1966.96|1953.96|1967.18|1954.18|1965.16|1952.16|36
1621783830000|2021-05-23 15:30:30|1966.95|1953.95|1962.96|1949.96|1966.95|1953.95|1962.91|1949.91|36
1621783840000|2021-05-23 15:30:40|1962.95|1949.95|1961.18|1948.18|1962.95|1949.95|1960.9|1947.9|38
1621783850000|2021-05-23 15:30:50|1961.33|1948.33|1958.17|1945.17|1961.33|1948.33|1957.1|1944.1|38
1621783860000|2021-05-23 15:31:00|1958.12|1945.12|1950.41|1937.41|1959.63|1946.63|1949.63|1936.63|38
1621783870000|2021-05-23 15:31:10|1950.61|1937.61|1947.99|1934.99|1951.52|1938.52|1947.97|1934.97|40
1621783880000|2021-05-23 15:31:20|1948.13|1935.13|1950.96|1937.96|1951.39|1938.39|1947.23|1934.23|40
1621783890000|2021-05-23 15:31:30|1950.87|1937.87|1948.49|1935.49|1950.87|1937.87|1948.45|1935.45|40
1621783900000|2021-05-23 15:31:40|1948.47|1935.47|1948.28|1935.28|1950.72|1937.72|1948.01|1935.01|37
1621783910000|2021-05-23 15:31:50|1948.01|1935.01|1947.56|1934.56|1949.74|1936.74|1947.56|1934.56|40
1621783920000|2021-05-23 15:32:00|1947.58|1934.58|1950.98|1937.98|1951.49|1938.49|1947.58|1934.58|39
1621783930000|2021-05-23 15:32:10|1950.97|1937.97|1950.01|1937.01|1951.45|1938.45|1949.91|1936.91|39
1621783940000|2021-05-23 15:32:20|1950.24|1937.24|1951.68|1938.68|1951.68|1938.68|1950.24|1937.24|37
1621783950000|2021-05-23 15:32:30|1951.85|1938.85|1951.37|1938.37|1952.26|1939.26|1951.04|1938.04|40
1621783960000|2021-05-23 15:32:40|1951.38|1938.38|1950.57|1937.57|1951.85|1938.85|1950.18|1937.18|40
1621783970000|2021-05-23 15:32:50|1950.6|1937.6|1952.17|1939.17|1953.99|1940.99|1950.6|1937.6|40
1621783980000|2021-05-23 15:33:00|1952.07|1939.07|1951.83|1938.83|1952.07|1939.07|1950.94|1937.94|35
1621783990000|2021-05-23 15:33:10|1951.95|1938.95|1956.45|1943.45|1958.91|1945.91|1951.95|1938.95|39
1621784000000|2021-05-23 15:33:20|1956.62|1943.62|1956.76|1943.76|1958.08|1945.08|1956.51|1943.51|38
1621784010000|2021-05-23 15:33:30|1956.72|1943.72|1958.24|1945.24|1958.62|1945.62|1956.42|1943.42|39
1621784020000|2021-05-23 15:33:40|1958.01|1945.01|1956.96|1943.96|1958.01|1945.01|1955.41|1942.41|37
1621784030000|2021-05-23 15:33:50|1957.24|1944.24|1956.49|1943.49|1957.83|1944.83|1956.49|1943.49|37
1621784040000|2021-05-23 15:34:00|1956.52|1943.52|1955.68|1942.68|1956.52|1943.52|1952.88|1939.88|40
1621784050000|2021-05-23 15:34:10|1955.66|1942.66|1955.59|1942.59|1955.96|1942.96|1952.77|1939.77|39
1621784060000|2021-05-23 15:34:20|1955.32|1942.32|1952.11|1939.11|1955.36|1942.36|1952.11|1939.11|35
1621784070000|2021-05-23 15:34:30|1952.04|1939.04|1952.02|1939.02|1953.14|1940.14|1951.43|1938.43|40
1621784080000|2021-05-23 15:34:40|1952.04|1939.04|1949.75|1936.75|1952.43|1939.43|1946.55|1933.55|40
1621784090000|2021-05-23 15:34:50|1949.55|1936.55|1948.75|1935.75|1949.72|1936.72|1946.01|1933.01|40
1621784100000|2021-05-23 15:35:00|1948.88|1935.88|1948.48|1935.48|1950.15|1937.15|1947.48|1934.48|39
1621784110000|2021-05-23 15:35:10|1948.31|1935.31|1941.71|1928.71|1948.31|1935.31|1941.71|1928.71|40
1621784120000|2021-05-23 15:35:20|1941.9|1928.9|1943.77|1930.77|1944.28|1931.28|1941.9|1928.9|38
1621784130000|2021-05-23 15:35:30|1943.78|1930.78|1942.24|1929.24|1944.12|1931.12|1942|1929|37
1621784140000|2021-05-23 15:35:40|1942.4|1929.4|1940.83|1927.83|1942.49|1929.49|1940.66|1927.66|37
1621784150000|2021-05-23 15:35:50|1940.81|1927.81|1940.19|1927.19|1940.93|1927.93|1940.18|1927.18|37
1621784160000|2021-05-23 15:36:00|1940.01|1927.01|1938.56|1925.56|1940.01|1927.01|1936.88|1923.88|38
1621784170000|2021-05-23 15:36:10|1938.68|1925.68|1938.47|1925.47|1939.53|1926.53|1938.47|1925.47|38
1621784180000|2021-05-23 15:36:20|1938.57|1925.57|1938.64|1925.64|1940.13|1927.13|1937.13|1924.13|38
1621784190000|2021-05-23 15:36:30|1938.56|1925.56|1938.51|1925.51|1939.18|1926.18|1938.23|1925.23|39
1621784200000|2021-05-23 15:36:40|1938.56|1925.56|1937.68|1924.68|1938.92|1925.92|1937.66|1924.66|36
1621784210000|2021-05-23 15:36:50|1937.71|1924.71|1940.27|1927.27|1940.27|1927.27|1937.24|1924.24|37
1621784220000|2021-05-23 15:37:00|1940.37|1927.37|1947.73|1934.73|1948.34|1935.34|1940.37|1927.37|40
1621784230000|2021-05-23 15:37:10|1947.97|1934.97|1946.66|1933.66|1950.3|1937.3|1946.23|1933.23|38
1621784240000|2021-05-23 15:37:20|1946.88|1933.88|1945.18|1932.18|1948.28|1935.28|1943.26|1930.26|40
1621784250000|2021-05-23 15:37:30|1945.25|1932.25|1940.74|1927.74|1945.29|1932.29|1940.74|1927.74|38
1621784260000|2021-05-23 15:37:40|1940.65|1927.65|1939.53|1926.53|1940.65|1927.65|1939.17|1926.17|39
1621784270000|2021-05-23 15:37:50|1939.69|1926.69|1940.01|1927.01|1940.15|1927.15|1939.43|1926.43|40
1621784280000|2021-05-23 15:38:00|1940.03|1927.03|1940.95|1927.95|1942.83|1929.83|1939.32|1926.32|37
1621784290000|2021-05-23 15:38:10|1941|1928|1941.22|1928.22|1941.38|1928.38|1940.68|1927.68|33
1621784300000|2021-05-23 15:38:20|1941.25|1928.25|1942.24|1929.24|1942.66|1929.66|1940.74|1927.74|37
1621784310000|2021-05-23 15:38:30|1942.25|1929.25|1940.56|1927.56|1942.25|1929.25|1940.45|1927.45|40
1621784320000|2021-05-23 15:38:40|1940.57|1927.57|1941.24|1928.24|1943.46|1930.46|1940.57|1927.57|36
1621784330000|2021-05-23 15:38:50|1941.26|1928.26|1943.28|1930.28|1943.52|1930.52|1941.26|1928.26|39
1621784340000|2021-05-23 15:39:00|1943.34|1930.34|1946.01|1933.01|1946.24|1933.24|1943.21|1930.21|34
1621784350000|2021-05-23 15:39:10|1946.13|1933.13|1944.24|1931.24|1946.13|1933.13|1943.86|1930.86|38
1621784360000|2021-05-23 15:39:20|1944.36|1931.36|1945.86|1932.86|1946.54|1933.54|1944.36|1931.36|35
1621784370000|2021-05-23 15:39:30|1945.78|1932.78|1946.09|1933.09|1946.82|1933.82|1945.7|1932.7|38
1621784380000|2021-05-23 15:39:40|1946.02|1933.02|1946.54|1933.54|1946.54|1933.54|1946.02|1933.02|36
1621784390000|2021-05-23 15:39:50|1946.44|1933.44|1946.05|1933.05|1946.44|1933.44|1945.99|1932.99|34
1621784400000|2021-05-23 15:40:00|1946.1|1933.1|1944.86|1931.86|1946.17|1933.17|1944.53|1931.53|32
1621784410000|2021-05-23 15:40:10|1944.78|1931.78|1945.21|1932.21|1946.2|1933.2|1944.59|1931.59|35
1621784420000|2021-05-23 15:40:20|1945.32|1932.32|1945.79|1932.79|1945.79|1932.79|1944.96|1931.96|36
1621784430000|2021-05-23 15:40:30|1945.7|1932.7|1944.94|1931.94|1946.36|1933.36|1944.94|1931.94|34
1621784440000|2021-05-23 15:40:40|1944.95|1931.95|1943.42|1930.42|1944.95|1931.95|1943.36|1930.36|34
1621784450000|2021-05-23 15:40:50|1943.19|1930.19|1938.72|1925.72|1943.19|1930.19|1938.72|1925.72|39
1621784460000|2021-05-23 15:41:00|1938.71|1925.71|1938.63|1925.63|1939.32|1926.32|1937.8|1924.8|35
1621784470000|2021-05-23 15:41:10|1938.61|1925.61|1935.31|1922.31|1938.61|1925.61|1934.98|1921.98|40
1621784480000|2021-05-23 15:41:20|1935.34|1922.34|1938.49|1925.49|1939.31|1926.31|1935.34|1922.34|39
1621784490000|2021-05-23 15:41:30|1938.55|1925.55|1938.33|1925.33|1939.24|1926.24|1937.95|1924.95|37
1621784500000|2021-05-23 15:41:40|1938.26|1925.26|1940.71|1927.71|1940.71|1927.71|1938.26|1925.26|37
1621784510000|2021-05-23 15:41:50|1940.74|1927.74|1939.05|1926.05|1941.31|1928.31|1939.05|1926.05|38
1621784520000|2021-05-23 15:42:00|1939.17|1926.17|1936.68|1923.68|1939.62|1926.62|1936.68|1923.68|36
1621784530000|2021-05-23 15:42:10|1936.7|1923.7|1936.03|1923.03|1937.55|1924.55|1936.03|1923.03|36
1621784540000|2021-05-23 15:42:20|1936|1923|1933.38|1920.38|1936.11|1923.11|1931.95|1918.95|40
1621784550000|2021-05-23 15:42:30|1933.44|1920.44|1930.46|1917.46|1933.44|1920.44|1930.06|1917.06|39
1621784560000|2021-05-23 15:42:40|1930.49|1917.49|1926.41|1913.41|1930.49|1917.49|1923.73|1910.73|40
1621784570000|2021-05-23 15:42:50|1926.75|1913.75|1926.93|1913.93|1927.07|1914.07|1924.79|1911.79|39
1621784580000|2021-05-23 15:43:00|1926.92|1913.92|1924.82|1911.82|1926.93|1913.93|1923.69|1910.69|39
1621784590000|2021-05-23 15:43:10|1924.32|1911.32|1926.01|1913.01|1926.16|1913.16|1922.97|1909.97|39
1621784600000|2021-05-23 15:43:20|1926.04|1913.04|1925.75|1912.75|1926.09|1913.09|1925.05|1912.05|36
1621784610000|2021-05-23 15:43:30|1925.62|1912.62|1926.58|1913.58|1926.85|1913.85|1923.88|1910.88|39
1621784620000|2021-05-23 15:43:40|1926.77|1913.77|1926.29|1913.29|1929.14|1916.14|1926.29|1913.29|40
1621784630000|2021-05-23 15:43:50|1926.19|1913.19|1924.12|1911.12|1926.99|1913.99|1923.46|1910.46|39
1621784640000|2021-05-23 15:44:00|1924.09|1911.09|1924.33|1911.33|1924.72|1911.72|1923.84|1910.84|37
1621784650000|2021-05-23 15:44:10|1924.3|1911.3|1926.14|1913.14|1926.15|1913.15|1923.81|1910.81|37
1621784660000|2021-05-23 15:44:20|1926|1913|1926.43|1913.43|1927.02|1914.02|1925.58|1912.58|38
1621784670000|2021-05-23 15:44:30|1926.47|1913.47|1922.5|1909.5|1926.82|1913.82|1922.35|1909.35|40
1621784680000|2021-05-23 15:44:40|1922.38|1909.38|1921.38|1908.38|1922.45|1909.45|1920.24|1907.24|35
1621784690000|2021-05-23 15:44:50|1921.31|1908.31|1920.72|1907.72|1923.06|1910.06|1919.59|1906.59|40
1621784700000|2021-05-23 15:45:00|1920.92|1907.92|1923.91|1910.91|1924.58|1911.58|1920.92|1907.92|40
1621784710000|2021-05-23 15:45:10|1923.97|1910.97|1923.9|1910.9|1925.45|1912.45|1922.16|1909.16|37
1621784720000|2021-05-23 15:45:20|1923.64|1910.64|1926.74|1913.74|1926.74|1913.74|1923.07|1910.07|40
1621784730000|2021-05-23 15:45:30|1927.07|1914.07|1926.09|1913.09|1928.49|1915.49|1924.47|1911.47|37
1621784740000|2021-05-23 15:45:40|1926.07|1913.07|1921.93|1908.93|1926.07|1913.07|1920.39|1907.39|39
1621784750000|2021-05-23 15:45:50|1922.29|1909.29|1920.75|1907.75|1922.49|1909.49|1918|1905|40
1621784760000|2021-05-23 15:46:00|1920.8|1907.8|1915.02|1902.02|1921.03|1908.03|1915.02|1902.02|40
1621784770000|2021-05-23 15:46:10|1914.93|1901.93|1912.13|1899.13|1914.93|1901.93|1912.13|1899.13|39
1621784780000|2021-05-23 15:46:20|1912.05|1899.05|1912.25|1899.25|1912.62|1899.62|1911.24|1898.24|40
1621784790000|2021-05-23 15:46:30|1912.7|1899.7|1913|1900|1913.49|1900.49|1912.02|1899.02|38
1621784800000|2021-05-23 15:46:40|1913.13|1900.13|1912.72|1899.72|1913.56|1900.56|1912.72|1899.72|36
1621784810000|2021-05-23 15:46:50|1912.71|1899.71|1912.24|1899.24|1912.95|1899.95|1912.12|1899.12|37
1621784820000|2021-05-23 15:47:00|1912.2|1899.2|1911.35|1898.35|1912.27|1899.27|1911.02|1898.02|38
1621784830000|2021-05-23 15:47:10|1911.34|1898.34|1912.08|1899.08|1912.08|1899.08|1908.46|1895.46|39
1621784840000|2021-05-23 15:47:20|1912.01|1899.01|1913.87|1900.87|1914.48|1901.48|1912|1899|40
1621784850000|2021-05-23 15:47:30|1913.84|1900.84|1912.28|1899.28|1914.13|1901.13|1911.98|1898.98|38
1621784860000|2021-05-23 15:47:40|1912.19|1899.19|1916.2|1903.2|1918.09|1905.09|1912.19|1899.19|39
1621784870000|2021-05-23 15:47:50|1916.19|1903.19|1920.37|1907.37|1920.4|1907.4|1915.06|1902.06|39
1621784880000|2021-05-23 15:48:00|1920.23|1907.23|1928.82|1915.82|1928.85|1915.85|1920.23|1907.23|40
1621784890000|2021-05-23 15:48:10|1928.94|1915.94|1927.71|1914.71|1931.81|1918.81|1927.71|1914.71|40
1621784900000|2021-05-23 15:48:20|1927.72|1914.72|1921.63|1908.63|1927.82|1914.82|1921.63|1908.63|39
1621784910000|2021-05-23 15:48:30|1921.79|1908.79|1918.66|1905.66|1923.89|1910.89|1918.66|1905.66|40
1621784920000|2021-05-23 15:48:40|1921.65|1908.65|1921.01|1908.01|1922.58|1909.58|1920.41|1907.41|40
1621784930000|2021-05-23 15:48:50|1920.8|1907.8|1920.02|1907.02|1922.08|1909.08|1919.77|1906.77|39
1621784940000|2021-05-23 15:49:00|1920.17|1907.17|1919.53|1906.53|1920.68|1907.68|1918.23|1905.23|38
1621784950000|2021-05-23 15:49:10|1919.59|1906.59|1919.07|1906.07|1919.59|1906.59|1918.33|1905.33|36
1621784960000|2021-05-23 15:49:20|1919.09|1906.09|1916.93|1903.93|1919.09|1906.09|1915.58|1902.58|40
1621784970000|2021-05-23 15:49:30|1916.89|1903.89|1916.26|1903.26|1917.17|1904.17|1915.22|1902.22|35
1621784980000|2021-05-23 15:49:40|1916.21|1903.21|1916.71|1903.71|1917.97|1904.97|1915.85|1902.85|38
1621784990000|2021-05-23 15:49:50|1916.72|1903.72|1916.2|1903.2|1916.77|1903.77|1915.32|1902.32|35
1621785000000|2021-05-23 15:50:00|1916.47|1903.47|1919.2|1906.2|1920.63|1907.63|1914.91|1901.91|39
1621785010000|2021-05-23 15:50:10|1919.06|1906.06|1919.51|1906.51|1919.51|1906.51|1917.44|1904.44|39
1621785020000|2021-05-23 15:50:20|1919.58|1906.58|1918.13|1905.13|1920.57|1907.57|1917.53|1904.53|40
1621785030000|2021-05-23 15:50:30|1918.39|1905.39|1918.51|1905.51|1918.51|1905.51|1917.29|1904.29|38
1621785040000|2021-05-23 15:50:40|1918.43|1905.43|1919.34|1906.34|1920.34|1907.34|1918.32|1905.32|40
1621785050000|2021-05-23 15:50:50|1919.25|1906.25|1921.52|1908.52|1921.85|1908.85|1919.25|1906.25|40
1621785060000|2021-05-23 15:51:00|1921.54|1908.54|1922.07|1909.07|1922.21|1909.21|1919.23|1906.23|40
1621785070000|2021-05-23 15:51:10|1921.66|1908.66|1921.5|1908.5|1921.66|1908.66|1920.12|1907.12|39
1621785080000|2021-05-23 15:51:20|1921.63|1908.63|1923.34|1910.34|1925.15|1912.15|1921.63|1908.63|38
1621785090000|2021-05-23 15:51:30|1923.28|1910.28|1923.4|1910.4|1923.44|1910.44|1921.3|1908.3|39
1621785100000|2021-05-23 15:51:40|1923.32|1910.32|1922.59|1909.59|1923.82|1910.82|1922.51|1909.51|37
1621785110000|2021-05-23 15:51:50|1922.42|1909.42|1920.33|1907.33|1922.48|1909.48|1919.47|1906.47|38
1621785120000|2021-05-23 15:52:00|1920.34|1907.34|1916.54|1903.54|1920.43|1907.43|1916.34|1903.34|37
1621785130000|2021-05-23 15:52:10|1916.56|1903.56|1917.61|1904.61|1918.01|1905.01|1916.33|1903.33|35
1621785140000|2021-05-23 15:52:20|1917.57|1904.57|1918.05|1905.05|1918.05|1905.05|1916.91|1903.91|37
1621785150000|2021-05-23 15:52:30|1917.75|1904.75|1915.67|1902.67|1918.25|1905.25|1915.01|1902.01|38
1621785160000|2021-05-23 15:52:40|1915.84|1902.84|1916.96|1903.96|1917.31|1904.31|1915.58|1902.58|39
1621785170000|2021-05-23 15:52:50|1916.17|1903.17|1918.47|1905.47|1919.1|1906.1|1915.94|1902.94|38
1621785180000|2021-05-23 15:53:00|1918.45|1905.45|1915.1|1902.1|1918.5|1905.5|1915.09|1902.09|38
1621785190000|2021-05-23 15:53:10|1914.72|1901.72|1914.57|1901.57|1915.01|1902.01|1913.75|1900.75|37
1621785200000|2021-05-23 15:53:20|1914.58|1901.58|1914.42|1901.42|1914.58|1901.58|1913.7|1900.7|36
1621785210000|2021-05-23 15:53:30|1914.53|1901.53|1915.18|1902.18|1915.18|1902.18|1913.62|1900.62|37
1621785220000|2021-05-23 15:53:40|1915.15|1902.15|1914.34|1901.34|1915.15|1902.15|1913.59|1900.59|36
1621785230000|2021-05-23 15:53:50|1914.39|1901.39|1914.22|1901.22|1914.67|1901.67|1914.22|1901.22|33
1621785240000|2021-05-23 15:54:00|1914.05|1901.05|1914.18|1901.18|1914.59|1901.59|1913.47|1900.47|37
1621785250000|2021-05-23 15:54:10|1914.29|1901.29|1915.43|1902.43|1915.43|1902.43|1913.1|1900.1|37
1621785260000|2021-05-23 15:54:20|1915.6|1902.6|1916.09|1903.09|1916.1|1903.1|1914.03|1901.03|39
1621785270000|2021-05-23 15:54:30|1916.24|1903.24|1915.77|1902.77|1916.48|1903.48|1915.42|1902.42|36
1621785280000|2021-05-23 15:54:40|1915.8|1902.8|1917.31|1904.31|1917.31|1904.31|1915.8|1902.8|36
1621785290000|2021-05-23 15:54:50|1917.78|1904.78|1918.41|1905.41|1918.66|1905.66|1917.6|1904.6|36
1621785300000|2021-05-23 15:55:00|1918.63|1905.63|1922.06|1909.06|1922.06|1909.06|1918.31|1905.31|38
1621785310000|2021-05-23 15:55:10|1922.29|1909.29|1923.01|1910.01|1926.23|1913.23|1922.29|1909.29|38
1621785320000|2021-05-23 15:55:20|1922.95|1909.95|1923.84|1910.84|1924.07|1911.07|1922.09|1909.09|40
1621785330000|2021-05-23 15:55:30|1923.83|1910.83|1925.23|1912.23|1925.33|1912.33|1923.23|1910.23|37
1621785340000|2021-05-23 15:55:40|1925.26|1912.26|1925.17|1912.17|1925.51|1912.51|1924.94|1911.94|37
1621785350000|2021-05-23 15:55:50|1925.19|1912.19|1921.44|1908.44|1925.19|1912.19|1921.15|1908.15|39
1621785360000|2021-05-23 15:56:00|1922.19|1909.19|1922.27|1909.27|1923.24|1910.24|1921.86|1908.86|38
1621785370000|2021-05-23 15:56:10|1922.08|1909.08|1922.62|1909.62|1924.36|1911.36|1922.08|1909.08|38
1621785380000|2021-05-23 15:56:20|1922.63|1909.63|1923.96|1910.96|1924.05|1911.05|1922.62|1909.62|31
1621785390000|2021-05-23 15:56:30|1923.93|1910.93|1926.83|1913.83|1928.41|1915.41|1923.83|1910.83|39
1621785400000|2021-05-23 15:56:40|1926.79|1913.79|1929.31|1916.31|1930.94|1917.94|1926.79|1913.79|38
1621785410000|2021-05-23 15:56:50|1929.18|1916.18|1928.74|1915.74|1929.48|1916.48|1927.96|1914.96|39
1621785420000|2021-05-23 15:57:00|1928.77|1915.77|1929.25|1916.25|1929.25|1916.25|1927.28|1914.28|36
1621785430000|2021-05-23 15:57:10|1929.3|1916.3|1933.34|1920.34|1935.52|1922.52|1929.3|1916.3|40
1621785440000|2021-05-23 15:57:20|1933.25|1920.25|1934.41|1921.41|1934.94|1921.94|1932.17|1919.17|39
1621785450000|2021-05-23 15:57:30|1934.39|1921.39|1933.43|1920.43|1934.4|1921.4|1932.66|1919.66|36
1621785460000|2021-05-23 15:57:40|1933.45|1920.45|1932.69|1919.69|1933.6|1920.6|1931.81|1918.81|39
1621785470000|2021-05-23 15:57:50|1932.94|1919.94|1932.25|1919.25|1932.97|1919.97|1932|1919|36
1621785480000|2021-05-23 15:58:00|1932.24|1919.24|1929.23|1916.23|1932.29|1919.29|1928.61|1915.61|38
1621785490000|2021-05-23 15:58:10|1929.39|1916.39|1925.49|1912.49|1930.48|1917.48|1925.49|1912.49|40
1621785500000|2021-05-23 15:58:20|1925.69|1912.69|1925.69|1912.69|1927.08|1914.08|1925.47|1912.47|38
1621785510000|2021-05-23 15:58:30|1925.99|1912.99|1926.79|1913.79|1927.41|1914.41|1925.52|1912.52|38
1621785520000|2021-05-23 15:58:40|1926.72|1913.72|1929.54|1916.54|1929.55|1916.55|1926.63|1913.63|37
1621785530000|2021-05-23 15:58:50|1929.55|1916.55|1929.34|1916.34|1930.47|1917.47|1929.34|1916.34|39
1621785540000|2021-05-23 15:59:00|1929.3|1916.3|1932.47|1919.47|1932.47|1919.47|1928.77|1915.77|38
1621785550000|2021-05-23 15:59:10|1933.09|1920.09|1932.51|1919.51|1933.57|1920.57|1932.15|1919.15|36
1621785560000|2021-05-23 15:59:20|1932.46|1919.46|1932.41|1919.41|1932.68|1919.68|1931.12|1918.12|37
1621785570000|2021-05-23 15:59:30|1932.46|1919.46|1932.38|1919.38|1932.56|1919.56|1931.4|1918.4|36
1621785580000|2021-05-23 15:59:40|1932.35|1919.35|1933.73|1920.73|1934.82|1921.82|1931.82|1918.82|40
1621785590000|2021-05-23 15:59:50|1933.34|1920.34|1933.57|1920.57|1934.12|1921.12|1933.27|1920.27|37
1621785600000|2021-05-23 16:00:00|1933.53|1920.53|1931.85|1918.85|1933.71|1920.71|1931.64|1918.64|34
1621785610000|2021-05-23 16:00:10|1931.86|1918.86|1928.43|1915.43|1931.86|1918.86|1928.09|1915.09|39
1621785620000|2021-05-23 16:00:20|1928.37|1915.37|1928.82|1915.82|1929.68|1916.68|1928.3|1915.3|38
1621785630000|2021-05-23 16:00:30|1928.78|1915.78|1925.51|1912.51|1928.78|1915.78|1924.99|1911.99|37
1621785640000|2021-05-23 16:00:40|1925.52|1912.52|1920.9|1907.9|1925.59|1912.59|1920.9|1907.9|34
1621785650000|2021-05-23 16:00:50|1920.74|1907.74|1916.97|1903.97|1921.04|1908.04|1916.49|1903.49|39
1621785660000|2021-05-23 16:01:00|1917.1|1904.1|1923.84|1910.84|1924.21|1911.21|1916.84|1903.84|40
1621785670000|2021-05-23 16:01:10|1924.01|1911.01|1926.91|1913.91|1927.25|1914.25|1924.01|1911.01|39
1621785680000|2021-05-23 16:01:20|1926.79|1913.79|1927.22|1914.22|1927.22|1914.22|1926.66|1913.66|38
1621785690000|2021-05-23 16:01:30|1927.3|1914.3|1931.79|1918.79|1931.79|1918.79|1927.28|1914.28|40
1621785700000|2021-05-23 16:01:40|1931.84|1918.84|1940.65|1927.65|1940.65|1927.65|1931.3|1918.3|39
1621785710000|2021-05-23 16:01:50|1940.73|1927.73|1945.42|1932.42|1947.24|1934.24|1940.72|1927.72|40
1621785720000|2021-05-23 16:02:00|1945.27|1932.27|1949.82|1936.82|1950.77|1937.77|1944.3|1931.3|39
1621785730000|2021-05-23 16:02:10|1950.4|1937.4|1955.2|1942.2|1958.08|1945.08|1950.4|1937.4|38
1621785740000|2021-05-23 16:02:20|1955.82|1942.82|1953.53|1940.53|1958.24|1945.24|1953.3|1940.3|39
1621785750000|2021-05-23 16:02:30|1953.52|1940.52|1951.57|1938.57|1953.65|1940.65|1948.79|1935.79|40
1621785760000|2021-05-23 16:02:40|1951.79|1938.79|1949.12|1936.12|1951.79|1938.79|1949.12|1936.12|40
1621785770000|2021-05-23 16:02:50|1948.86|1935.86|1944.91|1931.91|1949.13|1936.13|1944.73|1931.73|40
1621785780000|2021-05-23 16:03:00|1944.9|1931.9|1930.68|1917.68|1945.08|1932.08|1930.34|1917.34|39
1621785790000|2021-05-23 16:03:10|1930.88|1917.88|1924.02|1911.02|1930.88|1917.88|1921.48|1908.48|39
1621785800000|2021-05-23 16:03:20|1923.03|1910.03|1922.66|1909.66|1924.64|1911.64|1921.03|1908.03|40
1621785810000|2021-05-23 16:03:30|1923.16|1910.16|1921.34|1908.34|1924.19|1911.19|1920.93|1907.93|39
1621785820000|2021-05-23 16:03:40|1921.41|1908.41|1917.97|1904.97|1921.6|1908.6|1917.97|1904.97|40
1621785830000|2021-05-23 16:03:50|1917.22|1904.22|1917.85|1904.85|1918.47|1905.47|1914.41|1901.41|40
1621785840000|2021-05-23 16:04:00|1917.6|1904.6|1919.86|1906.86|1922.42|1909.42|1917.55|1904.55|40
1621785850000|2021-05-23 16:04:10|1919.89|1906.89|1916.27|1903.27|1919.89|1906.89|1914.54|1901.54|38
1621785860000|2021-05-23 16:04:20|1915.77|1902.77|1918.06|1905.06|1919.09|1906.09|1913.73|1900.73|38
1621785870000|2021-05-23 16:04:30|1917.53|1904.53|1918.11|1905.11|1918.12|1905.12|1916.43|1903.43|40
1621785880000|2021-05-23 16:04:40|1918.19|1905.19|1917.2|1904.2|1919.14|1906.14|1917.09|1904.09|39
1621785890000|2021-05-23 16:04:50|1916.6|1903.6|1918.5|1905.5|1918.77|1905.77|1916.46|1903.46|35
1621785900000|2021-05-23 16:05:00|1918.15|1905.15|1920.37|1907.37|1920.37|1907.37|1917.27|1904.27|37
1621785910000|2021-05-23 16:05:10|1920.63|1907.63|1921.09|1908.09|1924.24|1911.24|1920.63|1907.63|38
1621785920000|2021-05-23 16:05:20|1921|1908|1921.42|1908.42|1921.42|1908.42|1918.81|1905.81|38
1621785930000|2021-05-23 16:05:30|1921.79|1908.79|1919.25|1906.25|1921.79|1908.79|1919.02|1906.02|40
1621785940000|2021-05-23 16:05:40|1919.2|1906.2|1917.4|1904.4|1919.94|1906.94|1917.4|1904.4|37
1621785950000|2021-05-23 16:05:50|1916.66|1903.66|1911.28|1898.28|1916.66|1903.66|1910.78|1897.78|38
1621785960000|2021-05-23 16:06:00|1911.05|1898.05|1908.99|1895.99|1911.22|1898.22|1908.53|1895.53|35
1621785970000|2021-05-23 16:06:10|1909.14|1896.14|1903.29|1890.29|1909.76|1896.76|1902.42|1889.42|38
1621785980000|2021-05-23 16:06:20|1902.87|1889.87|1901.11|1888.11|1905.15|1892.15|1900.58|1887.58|40
1621785990000|2021-05-23 16:06:30|1901.57|1888.57|1900.62|1887.62|1902.52|1889.52|1899.89|1886.89|40
1621786000000|2021-05-23 16:06:40|1900.65|1887.65|1902.76|1889.76|1904.29|1891.29|1900.32|1887.32|39
1621786010000|2021-05-23 16:06:50|1903.04|1890.04|1897.58|1884.58|1903.26|1890.26|1897.25|1884.25|39
1621786020000|2021-05-23 16:07:00|1897.59|1884.59|1896.77|1883.77|1900.66|1887.66|1896.77|1883.77|40
1621786030000|2021-05-23 16:07:10|1896.58|1883.58|1890.96|1877.96|1896.58|1883.58|1889.87|1876.87|39
1621786040000|2021-05-23 16:07:20|1890.87|1877.87|1880.64|1867.64|1890.87|1877.87|1880.64|1867.64|40
1621786050000|2021-05-23 16:07:30|1880.19|1867.19|1876.15|1863.15|1881.18|1868.18|1876.15|1863.15|40
1621786060000|2021-05-23 16:07:40|1875.9|1862.9|1869.36|1856.36|1876.87|1863.87|1869.36|1856.36|40
1621786070000|2021-05-23 16:07:50|1871.91|1858.91|1862.84|1849.84|1876.63|1863.63|1862.84|1849.84|40
1621786080000|2021-05-23 16:08:00|1862.4|1849.4|1863.13|1850.13|1865.37|1852.37|1862.29|1849.29|39
1621786090000|2021-05-23 16:08:10|1862.95|1849.95|1863.58|1850.58|1864.89|1851.89|1859.18|1846.18|40
1621786100000|2021-05-23 16:08:20|1862.91|1849.91|1858.42|1845.42|1863.55|1850.55|1857.94|1844.94|40
1621786110000|2021-05-23 16:08:30|1858.39|1845.39|1859.84|1846.84|1863.15|1850.15|1857.51|1844.51|38
1621786120000|2021-05-23 16:08:40|1858.94|1845.94|1861.77|1848.77|1861.77|1848.77|1858.3|1845.3|39
1621786130000|2021-05-23 16:08:50|1862.67|1849.67|1862.72|1849.72|1863.29|1850.29|1861.58|1848.58|40
1621786140000|2021-05-23 16:09:00|1862.8|1849.8|1872.23|1859.23|1872.23|1859.23|1862.8|1849.8|39
1621786150000|2021-05-23 16:09:10|1872.13|1859.13|1866.42|1853.42|1874.8|1861.8|1865.7|1852.7|40
1621786160000|2021-05-23 16:09:20|1866.28|1853.28|1866.9|1853.9|1870.38|1857.38|1865.77|1852.77|40
1621786170000|2021-05-23 16:09:30|1866.57|1853.57|1867.36|1854.36|1867.55|1854.55|1865.52|1852.52|40
1621786180000|2021-05-23 16:09:40|1867.16|1854.16|1863.74|1850.74|1868.41|1855.41|1863.74|1850.74|38
1621786190000|2021-05-23 16:09:50|1863.72|1850.72|1859.86|1846.86|1863.77|1850.77|1858.36|1845.36|39
1621786200000|2021-05-23 16:10:00|1859.85|1846.85|1862.55|1849.55|1864.72|1851.72|1859.47|1846.47|39
1621786210000|2021-05-23 16:10:10|1862.41|1849.41|1861.29|1848.29|1862.8|1849.8|1855.9|1842.9|39
1621786220000|2021-05-23 16:10:20|1861.57|1848.57|1855.96|1842.96|1861.57|1848.57|1855.68|1842.68|40
1621786230000|2021-05-23 16:10:30|1855.59|1842.59|1852.84|1839.84|1856.86|1843.86|1852.3|1839.3|39
1621786240000|2021-05-23 16:10:40|1853.28|1840.28|1853.19|1840.19|1854.53|1841.53|1851.95|1838.95|40
1621786250000|2021-05-23 16:10:50|1852.81|1839.81|1856.78|1843.78|1856.78|1843.78|1851.64|1838.64|39
1621786260000|2021-05-23 16:11:00|1856.14|1843.14|1854.65|1841.65|1857.61|1844.61|1852.49|1839.49|39
1621786270000|2021-05-23 16:11:10|1854.99|1841.99|1866.03|1853.03|1866.03|1853.03|1853.26|1840.26|40
1621786280000|2021-05-23 16:11:20|1866.61|1853.61|1864.66|1851.66|1868.34|1855.34|1863.12|1850.12|40
1621786290000|2021-05-23 16:11:30|1864.44|1851.44|1864.98|1851.98|1866.96|1853.96|1863.03|1850.03|40
1621786300000|2021-05-23 16:11:40|1864.07|1851.07|1857.05|1844.05|1864.78|1851.78|1856.11|1843.11|40
1621786310000|2021-05-23 16:11:50|1857.13|1844.13|1854.82|1841.82|1860.38|1847.38|1852.96|1839.96|39
1621786320000|2021-05-23 16:12:00|1854.71|1841.71|1850.73|1837.73|1856.35|1843.35|1850.01|1837.01|40
1621786330000|2021-05-23 16:12:10|1851.61|1838.61|1852.81|1839.81|1853.21|1840.21|1849.27|1836.27|40
1621786340000|2021-05-23 16:12:20|1852.58|1839.58|1851.73|1838.73|1853.54|1840.54|1847.96|1834.96|40
1621786350000|2021-05-23 16:12:30|1852.72|1839.72|1854.48|1841.48|1854.48|1841.48|1851.39|1838.39|40
1621786360000|2021-05-23 16:12:40|1854.49|1841.49|1853.61|1840.61|1855.46|1842.46|1853.61|1840.61|39
1621786370000|2021-05-23 16:12:50|1853.69|1840.69|1862.23|1849.23|1862.23|1849.23|1853.56|1840.56|39
1621786380000|2021-05-23 16:13:00|1862.07|1849.07|1857.4|1844.4|1863.88|1850.88|1856.95|1843.95|40
1621786390000|2021-05-23 16:13:10|1857.25|1844.25|1860.34|1847.34|1860.34|1847.34|1856.46|1843.46|38
1621786400000|2021-05-23 16:13:20|1860.36|1847.36|1855.17|1842.17|1860.77|1847.77|1855.17|1842.17|38
1621786410000|2021-05-23 16:13:30|1854.72|1841.72|1849.51|1836.51|1854.72|1841.72|1848.21|1835.21|39
1621786420000|2021-05-23 16:13:40|1850.22|1837.22|1848.32|1835.32|1852.61|1839.61|1848.32|1835.32|39
1621786430000|2021-05-23 16:13:50|1848.3|1835.3|1845.01|1832.01|1848.99|1835.99|1843.89|1830.89|40
1621786440000|2021-05-23 16:14:00|1845.48|1832.48|1842.82|1829.82|1847.1|1834.1|1842.82|1829.82|40
1621786450000|2021-05-23 16:14:10|1843.42|1830.42|1843.84|1830.84|1845.95|1832.95|1843.42|1830.42|39
1621786460000|2021-05-23 16:14:20|1843.91|1830.91|1846.36|1833.36|1851.02|1838.02|1843.48|1830.48|39
1621786470000|2021-05-23 16:14:30|1847|1834|1845.79|1832.79|1847.76|1834.76|1845.34|1832.34|36
1621786480000|2021-05-23 16:14:40|1845.9|1832.9|1846.66|1833.66|1851.06|1838.06|1845.9|1832.9|40
1621786490000|2021-05-23 16:14:50|1846.45|1833.45|1847.47|1834.47|1848.91|1835.91|1846.28|1833.28|40
1621786500000|2021-05-23 16:15:00|1847.46|1834.46|1856.41|1843.41|1856.67|1843.67|1847.36|1834.36|39
1621786510000|2021-05-23 16:15:10|1855.7|1842.7|1856.23|1843.23|1856.82|1843.82|1854.79|1841.79|40
1621786520000|2021-05-23 16:15:20|1856.35|1843.35|1857.05|1844.05|1860.02|1847.02|1856.22|1843.22|38
1621786530000|2021-05-23 16:15:30|1856.16|1843.16|1856.49|1843.49|1856.52|1843.52|1855.66|1842.66|37
1621786540000|2021-05-23 16:15:40|1856.63|1843.63|1853.6|1840.6|1857.8|1844.8|1853.57|1840.57|39
1621786550000|2021-05-23 16:15:50|1853.66|1840.66|1849.25|1836.25|1853.66|1840.66|1848.11|1835.11|40
1621786560000|2021-05-23 16:16:00|1849.21|1836.21|1848.45|1835.45|1850.31|1837.31|1847.11|1834.11|40
1621786570000|2021-05-23 16:16:10|1848.54|1835.54|1845.89|1832.89|1849.1|1836.1|1845.78|1832.78|39
1621786580000|2021-05-23 16:16:20|1846.18|1833.18|1840.1|1827.1|1846.18|1833.18|1839.32|1826.32|39
1621786590000|2021-05-23 16:16:30|1840.31|1827.31|1838.56|1825.56|1841.62|1828.62|1837.75|1824.75|38
1621786600000|2021-05-23 16:16:40|1838.55|1825.55|1837.68|1824.68|1839.65|1826.65|1836.75|1823.75|39
1621786610000|2021-05-23 16:16:50|1838.11|1825.11|1830.31|1817.31|1838.11|1825.11|1829.4|1816.4|38
1621786620000|2021-05-23 16:17:00|1830.04|1817.04|1826.18|1813.18|1830.13|1817.13|1826.18|1813.18|37
1621786630000|2021-05-23 16:17:10|1825.96|1812.96|1828.92|1815.92|1828.92|1815.92|1825.16|1812.16|39
1621786640000|2021-05-23 16:17:20|1828.38|1815.38|1830.77|1817.77|1831.98|1818.98|1828.38|1815.38|39
1621786650000|2021-05-23 16:17:30|1830.71|1817.71|1828.64|1815.64|1832.98|1819.98|1828.51|1815.51|39
1621786660000|2021-05-23 16:17:40|1828.38|1815.38|1823.3|1810.3|1828.38|1815.38|1822.65|1809.65|39
1621786670000|2021-05-23 16:17:50|1823.16|1810.16|1823.72|1810.72|1824.59|1811.59|1822.5|1809.5|40
1621786680000|2021-05-23 16:18:00|1824.01|1811.01|1822.02|1809.02|1824.13|1811.13|1821.73|1808.73|40
1621786690000|2021-05-23 16:18:10|1822.32|1809.32|1819.23|1806.23|1823.17|1810.17|1818.79|1805.79|37
1621786700000|2021-05-23 16:18:20|1819.28|1806.28|1822.51|1809.51|1822.51|1809.51|1819.15|1806.15|40
1621786710000|2021-05-23 16:18:30|1821.97|1808.97|1827.9|1814.9|1830.26|1817.26|1821.35|1808.35|39
1621786720000|2021-05-23 16:18:40|1827.95|1814.95|1829.47|1816.47|1829.47|1816.47|1824.64|1811.64|40
1621786730000|2021-05-23 16:18:50|1830.17|1817.17|1836.61|1823.61|1837.41|1824.41|1830.17|1817.17|39
1621786740000|2021-05-23 16:19:00|1836.79|1823.79|1834.14|1821.14|1836.79|1823.79|1826.43|1813.43|40
1621786750000|2021-05-23 16:19:10|1834.83|1821.83|1832.79|1819.79|1834.97|1821.97|1828.43|1815.43|38
1621786760000|2021-05-23 16:19:20|1832.28|1819.28|1838.69|1825.69|1838.69|1825.69|1832.1|1819.1|40
1621786770000|2021-05-23 16:19:30|1838.85|1825.85|1850.67|1837.67|1850.67|1837.67|1837.73|1824.73|40
1621786780000|2021-05-23 16:19:40|1849.88|1836.88|1846.18|1833.18|1851.74|1838.74|1844.4|1831.4|40
1621786790000|2021-05-23 16:19:50|1846.24|1833.24|1848.11|1835.11|1849.1|1836.1|1843.45|1830.45|39
1621786800000|2021-05-23 16:20:00|1848.15|1835.15|1843.15|1830.15|1850.62|1837.62|1842.67|1829.67|39
1621786810000|2021-05-23 16:20:10|1843.03|1830.03|1841.9|1828.9|1843.47|1830.47|1834.01|1821.01|40
1621786820000|2021-05-23 16:20:20|1844.17|1831.17|1841.27|1828.27|1844.3|1831.3|1804.06|1764.06|37
1621786830000|2021-05-23 16:20:30|1840.72|1827.72|1842.64|1829.64|1842.64|1829.64|1836.69|1823.69|40
1621786840000|2021-05-23 16:20:40|1841.58|1828.58|1836.35|1823.35|1842.84|1829.84|1834.59|1821.59|39
1621786850000|2021-05-23 16:20:50|1836.46|1823.46|1833.65|1820.65|1837.25|1824.25|1832.97|1819.97|40
1621786860000|2021-05-23 16:21:00|1834.95|1821.95|1839.05|1826.05|1843.62|1830.62|1834.95|1821.95|39
1621786870000|2021-05-23 16:21:10|1838.77|1825.77|1838.25|1825.25|1840.2|1827.2|1836.94|1823.94|39
1621786880000|2021-05-23 16:21:20|1838.14|1825.14|1838.21|1825.21|1839.7|1826.7|1837.51|1824.51|40
1621786890000|2021-05-23 16:21:30|1839.25|1826.25|1836.51|1823.51|1839.56|1826.56|1832.95|1819.95|40
1621786900000|2021-05-23 16:21:40|1835.65|1822.65|1833.9|1820.9|1836.82|1823.82|1833.66|1820.66|38
1621786910000|2021-05-23 16:21:50|1833.78|1820.78|1833.27|1820.27|1835.13|1822.13|1831.03|1818.03|38
1621786920000|2021-05-23 16:22:00|1831.05|1818.05|1834.6|1821.6|1835.54|1822.54|1831.04|1818.04|37
1621786930000|2021-05-23 16:22:10|1833.15|1820.15|1833.49|1820.49|1835.19|1822.19|1832.33|1819.33|39
1621786940000|2021-05-23 16:22:20|1832.96|1819.96|1833.95|1820.95|1835.67|1822.67|1832.87|1819.87|38
1621786950000|2021-05-23 16:22:30|1833.74|1820.74|1836.37|1823.37|1837.37|1824.37|1833.62|1820.62|38
1621786960000|2021-05-23 16:22:40|1836.4|1823.4|1833.42|1820.42|1836.4|1823.4|1833.42|1820.42|40
1621786970000|2021-05-23 16:22:50|1832.59|1819.59|1836.41|1823.41|1838.33|1825.33|1832.59|1819.59|39
1621786980000|2021-05-23 16:23:00|1836.19|1823.19|1835.45|1822.45|1836.86|1823.86|1834.78|1821.78|35
1621786990000|2021-05-23 16:23:10|1835.42|1822.42|1831.58|1818.58|1835.58|1822.58|1830.95|1817.95|39
1621787000000|2021-05-23 16:23:20|1831.48|1818.48|1831.05|1818.05|1831.48|1818.48|1826.29|1813.29|39
1621787010000|2021-05-23 16:23:30|1831.48|1818.48|1830.21|1817.21|1832.02|1819.02|1829.71|1816.71|39
1621787020000|2021-05-23 16:23:40|1829.61|1816.61|1827.39|1814.39|1831.35|1818.35|1826.87|1813.87|39
1621787030000|2021-05-23 16:23:50|1827.11|1814.11|1825.83|1812.83|1827.36|1814.36|1823.66|1810.66|40
1621787040000|2021-05-23 16:24:00|1825.77|1812.77|1822.63|1809.63|1826.18|1813.18|1820.72|1807.72|38
1621787050000|2021-05-23 16:24:10|1822.64|1809.64|1820.7|1807.7|1822.64|1809.64|1820.39|1807.39|38
1621787060000|2021-05-23 16:24:20|1818.84|1805.84|1817.4|1804.4|1819.87|1806.87|1817.32|1804.32|37
1621787070000|2021-05-23 16:24:30|1817.36|1804.36|1819.32|1806.32|1819.32|1806.32|1817.3|1804.3|34
1621787080000|2021-05-23 16:24:40|1817.77|1804.77|1814.28|1801.28|1819.37|1806.37|1814.28|1801.28|34
1621787090000|2021-05-23 16:24:50|1814.24|1801.24|1815.29|1802.29|1815.94|1802.94|1813.73|1800.73|34
1621787100000|2021-05-23 16:25:00|1814.65|1801.65|1815.2|1802.2|1819.39|1806.39|1814.09|1801.09|40
1621787110000|2021-05-23 16:25:10|1817.35|1804.35|1818.42|1805.42|1818.94|1805.94|1815.59|1802.59|40
1621787120000|2021-05-23 16:25:20|1818.24|1805.24|1812.35|1799.35|1818.24|1805.24|1811.87|1798.87|36
1621787130000|2021-05-23 16:25:30|1812.39|1799.39|1812.75|1799.75|1812.75|1799.75|1810.98|1797.98|39
1621787140000|2021-05-23 16:25:40|1813.02|1800.02|1812.91|1799.91|1815.04|1802.04|1811.17|1798.17|38
1621787150000|2021-05-23 16:25:50|1813.13|1800.13|1812.42|1799.42|1813.34|1800.34|1810.65|1797.65|37
1621787160000|2021-05-23 16:26:00|1812.44|1799.44|1813.8|1800.8|1814.55|1801.55|1812.11|1799.11|38
1621787170000|2021-05-23 16:26:10|1814.15|1801.15|1815.08|1802.08|1815.23|1802.23|1813.51|1800.51|37
1621787180000|2021-05-23 16:26:20|1815.06|1802.06|1813.85|1800.85|1815.78|1802.78|1813.27|1800.27|36
1621787190000|2021-05-23 16:26:30|1813.73|1800.73|1812.43|1799.43|1813.92|1800.92|1812.13|1799.13|35
1621787200000|2021-05-23 16:26:40|1812.57|1799.57|1811.49|1798.49|1812.57|1799.57|1811.35|1798.35|24
1621787210000|2021-05-23 16:26:50|1811.53|1798.53|1806.34|1793.34|1811.53|1798.53|1806.34|1793.34|25
1621787220000|2021-05-23 16:27:00|1806.09|1793.09|1807.93|1794.93|1807.93|1794.93|1805.91|1792.91|37
1621787230000|2021-05-23 16:27:10|1808.23|1795.23|1807.7|1794.7|1812.2|1799.2|1807.7|1794.7|37
1621787240000|2021-05-23 16:27:20|1807.18|1794.18|1807.35|1794.35|1808.08|1795.08|1806.74|1793.74|39
1621787250000|2021-05-23 16:27:30|1808.23|1795.23|1810.71|1797.71|1812.03|1799.03|1808.23|1795.23|39
1621787260000|2021-05-23 16:27:40|1810.52|1797.52|1811.73|1798.73|1811.73|1798.73|1808.94|1795.94|38
1621787270000|2021-05-23 16:27:50|1811.74|1798.74|1807.66|1794.66|1811.74|1798.74|1807.3|1794.3|31
1621787280000|2021-05-23 16:28:00|1807.79|1794.79|1808.18|1795.18|1809.76|1796.76|1807.79|1794.79|32
1621787290000|2021-05-23 16:28:10|1808.17|1795.17|1806.12|1793.12|1808.21|1795.21|1806.12|1793.12|27
1621787300000|2021-05-23 16:28:20|1805.83|1792.83|1803.4|1790.4|1805.91|1792.91|1802.06|1789.06|36
1621787310000|2021-05-23 16:28:30|1803.42|1790.42|1799.64|1786.64|1803.94|1790.94|1799.06|1786.06|38
1621787320000|2021-05-23 16:28:40|1799.2|1786.2|1796.65|1783.65|1799.2|1786.2|1796.1|1783.1|39
1621787330000|2021-05-23 16:28:50|1796.2|1783.2|1792.69|1779.69|1796.2|1783.2|1792.12|1779.12|32
1621787340000|2021-05-23 16:29:00|1792.68|1779.68|1792.65|1779.65|1795.21|1782.21|1792.65|1779.65|33
1621787350000|2021-05-23 16:29:10|1792.69|1779.69|1792.06|1779.06|1792.69|1779.69|1791|1778|33
1621787360000|2021-05-23 16:29:20|1792.07|1779.07|1791.32|1778.32|1794.47|1781.47|1790.83|1777.83|38
1621787370000|2021-05-23 16:29:30|1792.67|1779.67|1792.84|1779.84|1793.22|1780.22|1792.24|1779.24|39
1621787380000|2021-05-23 16:29:40|1793.1|1780.1|1798.91|1785.91|1800.24|1787.24|1793.1|1780.1|39
1621787390000|2021-05-23 16:29:50|1798.7|1785.7|1802.14|1789.14|1802.14|1789.14|1796.79|1783.79|40
1621787400000|2021-05-23 16:30:00|1801.86|1788.86|1817.53|1804.53|1817.53|1804.53|1801.86|1788.86|40
1621787410000|2021-05-23 16:30:10|1818.64|1805.64|1818.02|1805.02|1822.12|1809.12|1817.78|1804.78|40
1621787420000|2021-05-23 16:30:20|1817.28|1804.28|1821.41|1808.41|1821.74|1808.74|1810.03|1797.03|38
1621787430000|2021-05-23 16:30:30|1820.58|1807.58|1824.26|1811.26|1826.4|1813.4|1820.58|1807.58|38
1621787440000|2021-05-23 16:30:40|1824.23|1811.23|1824.26|1811.26|1827.32|1814.32|1821.45|1808.45|40
1621787450000|2021-05-23 16:30:50|1821.34|1808.34|1816.09|1803.09|1822.73|1809.73|1816.09|1803.09|37
1621787460000|2021-05-23 16:31:00|1815.46|1802.46|1809.28|1796.28|1818.09|1805.09|1806.21|1793.21|40
1621787470000|2021-05-23 16:31:10|1809.25|1796.25|1802.82|1789.82|1809.25|1796.25|1802.32|1789.32|39
1621787480000|2021-05-23 16:31:20|1802.8|1789.8|1802.08|1789.08|1803.76|1790.76|1799.14|1786.14|40
1621787490000|2021-05-23 16:31:30|1802.3|1789.3|1798.62|1785.62|1802.55|1789.55|1798.22|1785.22|39
1621787500000|2021-05-23 16:31:40|1798.3|1785.3|1800.14|1787.14|1800.92|1787.92|1796.75|1783.75|38
1621787510000|2021-05-23 16:31:50|1796.85|1783.85|1800.87|1787.87|1801.01|1788.01|1796.27|1783.27|37
1621787520000|2021-05-23 16:32:00|1800.78|1787.78|1806.36|1793.36|1809.28|1796.28|1798.94|1785.94|39
1621787530000|2021-05-23 16:32:10|1810.53|1797.53|1809|1796|1813.1|1800.1|1805.66|1792.66|40
1621787540000|2021-05-23 16:32:20|1808.49|1795.49|1801.1|1788.1|1811.77|1798.77|1801.1|1788.1|40
1621787550000|2021-05-23 16:32:30|1800.85|1787.85|1795.46|1782.46|1803.71|1790.71|1793.45|1780.45|40
1621787560000|2021-05-23 16:32:40|1795.5|1782.5|1792.27|1779.27|1797.44|1784.44|1791.77|1778.77|40
1621787570000|2021-05-23 16:32:50|1791.85|1778.85|1792.09|1779.09|1794.16|1781.16|1790.99|1777.99|40
1621787580000|2021-05-23 16:33:00|1795.56|1782.56|1792.36|1779.36|1797.26|1784.26|1791.64|1778.64|37
1621787590000|2021-05-23 16:33:10|1791.55|1778.55|1791.57|1778.57|1794.34|1781.34|1790.79|1777.79|38
1621787600000|2021-05-23 16:33:20|1791.93|1778.93|1789.89|1776.89|1792.32|1779.32|1788.84|1775.84|34
1621787610000|2021-05-23 16:33:30|1789.85|1776.85|1784.04|1771.04|1790.64|1777.64|1784.04|1771.04|38
1621787620000|2021-05-23 16:33:40|1783.38|1770.38|1787.88|1774.88|1788.02|1775.02|1783.38|1770.38|39
1621787630000|2021-05-23 16:33:50|1787.9|1774.9|1788.98|1775.98|1789.56|1776.56|1787.9|1774.9|36
1621787640000|2021-05-23 16:34:00|1789.93|1776.93|1796.6|1783.6|1797.36|1784.36|1789.78|1776.78|33
1621787650000|2021-05-23 16:34:10|1796.64|1783.64|1791.28|1778.28|1798.77|1785.77|1790.66|1777.66|38
1621787660000|2021-05-23 16:34:20|1791.26|1778.26|1790.69|1777.69|1792.73|1779.73|1788.54|1775.54|37
1621787670000|2021-05-23 16:34:30|1789.22|1776.22|1787.83|1774.83|1789.25|1776.25|1785.96|1772.96|38
1621787680000|2021-05-23 16:34:40|1789.31|1776.31|1786.24|1773.24|1789.31|1776.31|1785.95|1772.95|40
1621787690000|2021-05-23 16:34:50|1785.71|1772.71|1784.91|1771.91|1787.98|1774.98|1784.91|1771.91|38
1621787700000|2021-05-23 16:35:00|1784.9|1771.9|1788.88|1775.88|1789.7|1776.7|1784.86|1771.86|38
1621787710000|2021-05-23 16:35:10|1788.87|1775.87|1783.69|1770.69|1789.25|1776.25|1783.67|1770.67|40
1621787720000|2021-05-23 16:35:20|1783.88|1770.88|1784.21|1771.21|1785.73|1772.73|1782.77|1769.77|40
1621787730000|2021-05-23 16:35:30|1784.57|1771.57|1782.62|1769.62|1784.59|1771.59|1778.58|1765.58|40
1621787740000|2021-05-23 16:35:40|1782.53|1769.53|1777.12|1764.12|1782.53|1769.53|1777.12|1764.12|40
1621787750000|2021-05-23 16:35:50|1776.36|1763.36|1778.74|1765.74|1779.37|1766.37|1776.1|1763.1|38
1621787760000|2021-05-23 16:36:00|1778.5|1765.5|1774.67|1761.67|1778.5|1765.5|1774.59|1761.59|38
1621787770000|2021-05-23 16:36:10|1774.9|1761.9|1781.6|1768.6|1781.61|1768.61|1774.59|1761.59|40
1621787780000|2021-05-23 16:36:20|1781.86|1768.86|1781.44|1768.44|1784.67|1771.67|1781.44|1768.44|40
1621787790000|2021-05-23 16:36:30|1781.37|1768.37|1775.7|1762.7|1781.55|1768.55|1775.7|1762.7|36
1621787800000|2021-05-23 16:36:40|1775.74|1762.74|1778.55|1765.55|1778.56|1765.56|1775.74|1762.74|40
1621787810000|2021-05-23 16:36:50|1778.42|1765.42|1781.13|1768.13|1781.13|1768.13|1777.5|1764.5|38
1621787820000|2021-05-23 16:37:00|1781.3|1768.3|1777.93|1764.93|1781.3|1768.3|1777.63|1764.63|38
1621787830000|2021-05-23 16:37:10|1777.94|1764.94|1775.73|1762.73|1777.94|1764.94|1775.58|1762.58|36
1621787840000|2021-05-23 16:37:20|1775.82|1762.82|1774.39|1761.39|1775.82|1762.82|1774.24|1761.24|32
1621787850000|2021-05-23 16:37:30|1774.38|1761.38|1773.53|1760.53|1775.03|1762.03|1773.41|1760.41|36
1621787860000|2021-05-23 16:37:40|1773.74|1760.74|1769.69|1756.69|1773.74|1760.74|1769.41|1756.41|36
1621787870000|2021-05-23 16:37:50|1769.45|1756.45|1768.74|1755.74|1769.63|1756.63|1768.33|1755.33|31
1621787880000|2021-05-23 16:38:00|1768.97|1755.97|1764.6|1751.6|1769.74|1756.74|1764.6|1751.6|40
1621787890000|2021-05-23 16:38:10|1764.61|1751.61|1763.5|1750.5|1764.61|1751.61|1762.64|1749.64|34
1621787900000|2021-05-23 16:38:20|1762.97|1749.97|1762.12|1749.12|1763.03|1750.03|1761.88|1748.88|34
1621787910000|2021-05-23 16:38:30|1762.11|1749.11|1759.77|1746.77|1762.11|1749.11|1759.28|1746.28|33
1621787920000|2021-05-23 16:38:40|1759.8|1746.8|1763.84|1750.84|1763.84|1750.84|1759.67|1746.67|34
1621787930000|2021-05-23 16:38:50|1763.79|1750.79|1761.82|1748.82|1764.17|1751.17|1761.73|1748.73|38
1621787940000|2021-05-23 16:39:00|1766.4|1753.4|1763.21|1750.21|1767.17|1754.17|1759.41|1746.41|36
1621787950000|2021-05-23 16:39:10|1763.27|1750.27|1770.05|1757.05|1771.1|1758.1|1763.27|1750.27|38
1621787960000|2021-05-23 16:39:20|1770.06|1757.06|1772.37|1759.37|1780.35|1767.35|1770.06|1757.06|39
1621787970000|2021-05-23 16:39:30|1771.87|1758.87|1772.14|1759.14|1773.81|1760.81|1768.06|1755.06|40
1621787980000|2021-05-23 16:39:40|1772.02|1759.02|1773.12|1760.12|1774.4|1761.4|1770.78|1757.78|39
1621787990000|2021-05-23 16:39:50|1773.11|1760.11|1773|1760|1774.25|1761.25|1772.44|1759.44|39
1621788000000|2021-05-23 16:40:00|1773.05|1760.05|1780.43|1767.43|1780.43|1767.43|1773.05|1760.05|40
1621788010000|2021-05-23 16:40:10|1780.59|1767.59|1787.89|1774.89|1788.45|1775.45|1780.47|1767.47|38
1621788020000|2021-05-23 16:40:20|1787.8|1774.8|1782.86|1769.86|1787.8|1774.8|1777.52|1764.52|39
1621788030000|2021-05-23 16:40:30|1783.3|1770.3|1775.31|1762.31|1783.3|1770.3|1775.31|1762.31|38
1621788040000|2021-05-23 16:40:40|1776.18|1763.18|1767.89|1754.89|1776.27|1763.27|1767.89|1754.89|37
1621788050000|2021-05-23 16:40:50|1768.1|1755.1|1771.4|1758.4|1771.55|1758.55|1766.85|1753.85|39
1621788060000|2021-05-23 16:41:00|1770.78|1757.78|1769.86|1756.86|1770.78|1757.78|1765.72|1752.72|37
1621788070000|2021-05-23 16:41:10|1769.82|1756.82|1764.45|1751.45|1769.82|1756.82|1763.96|1750.96|37
1621788080000|2021-05-23 16:41:20|1764.18|1751.18|1764.05|1751.05|1764.52|1751.52|1763.35|1750.35|36
1621788090000|2021-05-23 16:41:30|1759.94|1746.94|1760.55|1747.55|1761.8|1748.8|1758.92|1745.92|39
1621788100000|2021-05-23 16:41:40|1758.79|1745.79|1757.53|1744.53|1759.95|1746.95|1757.34|1744.34|40
1621788110000|2021-05-23 16:41:50|1757.31|1744.31|1748.42|1735.42|1758.44|1745.44|1748.01|1735.01|36
1621788120000|2021-05-23 16:42:00|1748.6|1735.6|1752.99|1739.99|1755.72|1742.72|1748.59|1735.59|38
1621788130000|2021-05-23 16:42:10|1752.59|1739.59|1751.55|1738.55|1754.03|1741.03|1751.07|1738.07|38
1621788140000|2021-05-23 16:42:20|1749.93|1736.93|1747.39|1734.39|1750.31|1737.31|1747.03|1734.03|37
1621788150000|2021-05-23 16:42:30|1747.38|1734.38|1744.34|1731.34|1747.39|1734.39|1744.34|1731.34|36
1621788160000|2021-05-23 16:42:40|1744.33|1731.33|1744.55|1731.55|1745.36|1732.36|1743.27|1730.27|37
1621788170000|2021-05-23 16:42:50|1744.67|1731.67|1749.59|1736.59|1749.59|1736.59|1744.67|1731.67|39
1621788180000|2021-05-23 16:43:00|1749.25|1736.25|1745.84|1732.84|1752.15|1739.15|1745.83|1732.83|39
1621788190000|2021-05-23 16:43:10|1746.52|1733.52|1746.3|1733.3|1750.15|1737.15|1746.25|1733.25|36
1621788200000|2021-05-23 16:43:20|1746.26|1733.26|1747.07|1734.07|1747.07|1734.07|1744.29|1731.29|32
1621788210000|2021-05-23 16:43:30|1746.97|1733.97|1748.84|1735.84|1748.88|1735.88|1745.22|1732.22|37
1621788220000|2021-05-23 16:43:40|1748.96|1735.96|1753.4|1740.4|1755.92|1742.92|1748.96|1735.96|39
1621788230000|2021-05-23 16:43:50|1753.11|1740.11|1750.88|1737.88|1753.13|1740.13|1750.31|1737.31|39
1621788240000|2021-05-23 16:44:00|1751.86|1738.86|1752.72|1739.72|1753.43|1740.43|1750.16|1737.16|33
1621788250000|2021-05-23 16:44:10|1753.11|1740.11|1759.79|1746.79|1760.26|1747.26|1753.02|1740.02|39
1621788260000|2021-05-23 16:44:20|1760.43|1747.43|1753.85|1740.85|1761.8|1748.8|1753.75|1740.75|39
1621788270000|2021-05-23 16:44:30|1753.7|1740.7|1759|1746|1759.93|1746.93|1753.7|1740.7|38
1621788280000|2021-05-23 16:44:40|1759.04|1746.04|1754.93|1741.93|1760.59|1747.59|1754.1|1741.1|39
1621788290000|2021-05-23 16:44:50|1753.11|1740.11|1758.04|1745.04|1758.22|1745.22|1751.43|1738.43|39
1621788300000|2021-05-23 16:45:00|1758.02|1745.02|1770.12|1757.12|1770.12|1757.12|1757.37|1744.37|39
1621788310000|2021-05-23 16:45:10|1771.52|1758.52|1769.57|1756.57|1774.42|1761.42|1769.57|1756.57|38
1621788320000|2021-05-23 16:45:20|1769.19|1756.19|1767.86|1754.86|1769.19|1756.19|1767.86|1754.86|37
1621788330000|2021-05-23 16:45:30|1766.75|1753.75|1767.87|1754.87|1768.01|1755.01|1766.16|1753.16|36
1621788340000|2021-05-23 16:45:40|1767.88|1754.88|1769.93|1756.93|1769.93|1756.93|1767.12|1754.12|31
1621788350000|2021-05-23 16:45:50|1769.8|1756.8|1774.67|1761.67|1774.7|1761.7|1769.8|1756.8|35
1621788360000|2021-05-23 16:46:00|1774.82|1761.82|1787.39|1774.39|1788.57|1775.57|1774.82|1761.82|39
1621788370000|2021-05-23 16:46:10|1787.48|1774.48|1780.91|1767.91|1787.48|1774.48|1779.26|1766.26|37
1621788380000|2021-05-23 16:46:20|1781.25|1768.25|1783.26|1770.26|1783.26|1770.26|1779.85|1766.85|40
1621788390000|2021-05-23 16:46:30|1784.29|1771.29|1785.26|1772.26|1786.19|1773.19|1783.59|1770.59|37
1621788400000|2021-05-23 16:46:40|1785.16|1772.16|1787.88|1774.88|1789.19|1776.19|1785.16|1772.16|38
1621788410000|2021-05-23 16:46:50|1787.95|1774.95|1789.72|1776.72|1789.86|1776.86|1787.76|1774.76|38
1621788420000|2021-05-23 16:47:00|1790.1|1777.1|1801|1788|1801|1788|1790.1|1777.1|37
1621788430000|2021-05-23 16:47:10|1801.4|1788.4|1822.04|1809.04|1822.33|1809.33|1801.4|1788.4|38
1621788440000|2021-05-23 16:47:20|1821.98|1808.98|1814.92|1801.92|1822.12|1809.12|1813.42|1800.42|39
1621788450000|2021-05-23 16:47:30|1815.19|1802.19|1815.18|1802.18|1815.48|1802.48|1813.84|1800.84|39
1621788460000|2021-05-23 16:47:40|1814.24|1801.24|1815.38|1802.38|1815.79|1802.79|1813.92|1800.92|39
1621788470000|2021-05-23 16:47:50|1814.97|1801.97|1812.88|1799.88|1816.38|1803.38|1812.06|1799.06|39
1621788480000|2021-05-23 16:48:00|1814.79|1801.79|1811.2|1798.2|1814.79|1801.79|1810.38|1797.38|35
1621788490000|2021-05-23 16:48:10|1810.87|1797.87|1800.29|1787.29|1810.87|1797.87|1800.29|1787.29|35
1621788500000|2021-05-23 16:48:20|1799.89|1786.89|1795.44|1782.44|1801.24|1788.24|1794.54|1781.54|38
1621788510000|2021-05-23 16:48:30|1794.83|1781.83|1794.73|1781.73|1795.26|1782.26|1787.97|1774.97|37
1621788520000|2021-05-23 16:48:40|1795.09|1782.09|1801.07|1788.07|1801.7|1788.7|1795.09|1782.09|40
1621788530000|2021-05-23 16:48:50|1802.52|1789.52|1799.54|1786.54|1805.01|1792.01|1796.9|1783.9|40
1621788540000|2021-05-23 16:49:00|1800.09|1787.09|1800.35|1787.35|1800.88|1787.88|1795.49|1782.49|39
1621788550000|2021-05-23 16:49:10|1800.89|1787.89|1801.74|1788.74|1802.81|1789.81|1800.82|1787.82|39
1621788560000|2021-05-23 16:49:20|1803.53|1790.53|1809.61|1796.61|1810.07|1797.07|1803.45|1790.45|39
1621788570000|2021-05-23 16:49:30|1809.6|1796.6|1805.75|1792.75|1812.17|1799.17|1805.64|1792.64|38
1621788580000|2021-05-23 16:49:40|1805.9|1792.9|1806.75|1793.75|1807.07|1794.07|1804.24|1791.24|37
1621788590000|2021-05-23 16:49:50|1806.58|1793.58|1807.91|1794.91|1808.27|1795.27|1806.49|1793.49|37
1621788600000|2021-05-23 16:50:00|1807.85|1794.85|1813.74|1800.74|1813.91|1800.91|1807.32|1794.32|39
1621788610000|2021-05-23 16:50:10|1815.61|1802.61|1826.9|1813.9|1826.9|1813.9|1815.61|1802.61|38
1621788620000|2021-05-23 16:50:20|1826.88|1813.88|1824.21|1811.21|1832.38|1819.38|1824.21|1811.21|39
1621788630000|2021-05-23 16:50:30|1824.71|1811.71|1828.22|1815.22|1830.05|1817.05|1824.71|1811.71|40
1621788640000|2021-05-23 16:50:40|1826.68|1813.68|1833.49|1820.49|1833.49|1820.49|1826.66|1813.66|39
1621788650000|2021-05-23 16:50:50|1833.46|1820.46|1838.57|1825.57|1838.72|1825.72|1832.99|1819.99|39
1621788660000|2021-05-23 16:51:00|1838.87|1825.87|1834.35|1821.35|1838.87|1825.87|1833.16|1820.16|36
1621788670000|2021-05-23 16:51:10|1834.01|1821.01|1829.31|1816.31|1834.06|1821.06|1828.81|1815.81|37
1621788680000|2021-05-23 16:51:20|1829.55|1816.55|1822.33|1809.33|1829.55|1816.55|1822.33|1809.33|39
1621788690000|2021-05-23 16:51:30|1822.04|1809.04|1829.24|1816.24|1829.65|1816.65|1821.02|1808.02|40
1621788700000|2021-05-23 16:51:40|1829.71|1816.71|1831.58|1818.58|1834.32|1821.32|1829.71|1816.71|39
1621788710000|2021-05-23 16:51:50|1830.07|1817.07|1833.47|1820.47|1833.47|1820.47|1827.98|1814.98|40
1621788720000|2021-05-23 16:52:00|1833.23|1820.23|1828.26|1815.26|1834.44|1821.44|1827.98|1814.98|39
1621788730000|2021-05-23 16:52:10|1829.59|1816.59|1831.94|1818.94|1832.67|1819.67|1828.57|1815.57|39
1621788740000|2021-05-23 16:52:20|1832.1|1819.1|1837.97|1824.97|1837.97|1824.97|1832.1|1819.1|39
1621788750000|2021-05-23 16:52:30|1837.94|1824.94|1837.15|1824.15|1838.93|1825.93|1834.37|1821.37|38
1621788760000|2021-05-23 16:52:40|1838.63|1825.63|1842.07|1829.07|1842.4|1829.4|1838.63|1825.63|39
1621788770000|2021-05-23 16:52:50|1842.01|1829.01|1849.38|1836.38|1849.38|1836.38|1841.78|1828.78|37
1621788780000|2021-05-23 16:53:00|1850.31|1837.31|1846.79|1833.79|1854.52|1841.52|1845.62|1832.62|38
1621788790000|2021-05-23 16:53:10|1847.13|1834.13|1850.24|1837.24|1853.16|1840.16|1847.13|1834.13|37
1621788800000|2021-05-23 16:53:20|1850.38|1837.38|1851.44|1838.44|1852.63|1839.63|1850.38|1837.38|36
1621788810000|2021-05-23 16:53:30|1851.43|1838.43|1850.64|1837.64|1852.46|1839.46|1850.5|1837.5|35
1621788820000|2021-05-23 16:53:40|1850.56|1837.56|1850.76|1837.76|1851.35|1838.35|1847.69|1834.69|36
1621788830000|2021-05-23 16:53:50|1850.55|1837.55|1849.54|1836.54|1850.64|1837.64|1849.54|1836.54|35
1621788840000|2021-05-23 16:54:00|1849.15|1836.15|1842.81|1829.81|1849.15|1836.15|1842.81|1829.81|33
1621788850000|2021-05-23 16:54:10|1843.38|1830.38|1848.93|1835.93|1848.93|1835.93|1839.69|1826.69|40
1621788860000|2021-05-23 16:54:20|1848.9|1835.9|1847|1834|1851.87|1838.87|1845.46|1832.46|38
1621788870000|2021-05-23 16:54:30|1847.71|1834.71|1854.06|1841.06|1854.06|1841.06|1847.71|1834.71|36
1621788880000|2021-05-23 16:54:40|1853.81|1840.81|1860.32|1847.32|1860.93|1847.93|1853.7|1840.7|37
1621788890000|2021-05-23 16:54:50|1860.09|1847.09|1858.27|1845.27|1860.31|1847.31|1855.25|1842.25|39
1621788900000|2021-05-23 16:55:00|1858.45|1845.45|1860.96|1847.96|1860.96|1847.96|1858.11|1845.11|34
1621788910000|2021-05-23 16:55:10|1861.03|1848.03|1882.15|1869.15|1882.75|1869.75|1861.03|1848.03|40
1621788920000|2021-05-23 16:55:20|1883.01|1870.01|1890|1877|1894.6|1881.6|1883.01|1870.01|39
1621788930000|2021-05-23 16:55:30|1887.73|1874.73|1883.55|1870.55|1892.18|1879.18|1883.55|1870.55|39
1621788940000|2021-05-23 16:55:40|1883.12|1870.12|1878.94|1865.94|1883.96|1870.96|1876.98|1863.98|39
1621788950000|2021-05-23 16:55:50|1879.82|1866.82|1874.96|1861.96|1879.97|1866.97|1874.1|1861.1|38
1621788960000|2021-05-23 16:56:00|1875.17|1862.17|1878.82|1865.82|1881.28|1868.28|1873.66|1860.66|39
1621788970000|2021-05-23 16:56:10|1878.85|1865.85|1879.11|1866.11|1879.9|1866.9|1873.93|1860.93|40
1621788980000|2021-05-23 16:56:20|1878.71|1865.71|1879.23|1866.23|1880.63|1867.63|1877.43|1864.43|38
1621788990000|2021-05-23 16:56:30|1879.52|1866.52|1885.4|1872.4|1886.71|1873.71|1879.38|1866.38|37
1621789000000|2021-05-23 16:56:40|1885.23|1872.23|1879.73|1866.73|1885.3|1872.3|1879.45|1866.45|39
1621789010000|2021-05-23 16:56:50|1879.19|1866.19|1879.25|1866.25|1880.01|1867.01|1877.67|1864.67|38
1621789020000|2021-05-23 16:57:00|1878.63|1865.63|1875.05|1862.05|1879.2|1866.2|1871.36|1858.36|35
1621789030000|2021-05-23 16:57:10|1874.99|1861.99|1869.05|1856.05|1875.19|1862.19|1869.05|1856.05|39
1621789040000|2021-05-23 16:57:20|1869.16|1856.16|1868.72|1855.72|1869.16|1856.16|1864.18|1851.18|40
1621789050000|2021-05-23 16:57:30|1867.85|1854.85|1862.07|1849.07|1867.86|1854.86|1860.96|1847.96|39
1621789060000|2021-05-23 16:57:40|1863.17|1850.17|1860.35|1847.35|1863.86|1850.86|1859.11|1846.11|38
1621789070000|2021-05-23 16:57:50|1859.92|1846.92|1864.63|1851.63|1864.69|1851.69|1859.78|1846.78|37
1621789080000|2021-05-23 16:58:00|1864.61|1851.61|1859.58|1846.58|1864.73|1851.73|1859.58|1846.58|36
1621789090000|2021-05-23 16:58:10|1859.22|1846.22|1861.71|1848.71|1862.36|1849.36|1858.22|1845.22|39
1621789100000|2021-05-23 16:58:20|1862.05|1849.05|1861.67|1848.67|1863.76|1850.76|1859.14|1846.14|39
1621789110000|2021-05-23 16:58:30|1860.53|1847.53|1863.15|1850.15|1863.45|1850.45|1860.43|1847.43|34
1621789120000|2021-05-23 16:58:40|1862.58|1849.58|1865.6|1852.6|1866.09|1853.09|1862.58|1849.58|39
1621789130000|2021-05-23 16:58:50|1865.4|1852.4|1865.9|1852.9|1866.44|1853.44|1864.65|1851.65|36
1621789140000|2021-05-23 16:59:00|1865.59|1852.59|1857.95|1844.95|1866.08|1853.08|1857.39|1844.39|40
1621789150000|2021-05-23 16:59:10|1857.85|1844.85|1858.68|1845.68|1859.89|1846.89|1857.85|1844.85|39
1621789160000|2021-05-23 16:59:20|1858.83|1845.83|1857.19|1844.19|1858.83|1845.83|1855.7|1842.7|37
1621789170000|2021-05-23 16:59:30|1857.04|1844.04|1853.57|1840.57|1857.61|1844.61|1852.72|1839.72|40
1621789180000|2021-05-23 16:59:40|1853.58|1840.58|1858.89|1845.89|1858.89|1845.89|1850.55|1837.55|37
1621789190000|2021-05-23 16:59:50|1859.02|1846.02|1858.58|1845.58|1859.02|1846.02|1855.44|1842.44|37
1621789200000|2021-05-23 17:00:00|1858.36|1845.36|1856.02|1843.02|1858.47|1845.47|1855.81|1842.81|39
1621789210000|2021-05-23 17:00:10|1856.16|1843.16|1856.37|1843.37|1857.12|1844.12|1855.95|1842.95|38
1621789220000|2021-05-23 17:00:20|1856.77|1843.77|1855.07|1842.07|1856.77|1843.77|1854.81|1841.81|34
1621789230000|2021-05-23 17:00:30|1855.23|1842.23|1870.16|1857.16|1870.16|1857.16|1855.23|1842.23|38
1621789240000|2021-05-23 17:00:40|1870.25|1857.25|1886.1|1873.1|1887.81|1874.81|1870.25|1857.25|37
1621789250000|2021-05-23 17:00:50|1885.98|1872.98|1877.28|1864.28|1885.98|1872.98|1877.18|1864.18|40
1621789260000|2021-05-23 17:01:00|1876.71|1863.71|1879.36|1866.36|1880.26|1867.26|1875.16|1862.16|38
1621789270000|2021-05-23 17:01:10|1880.71|1867.71|1889.62|1876.62|1890.35|1877.35|1879.92|1866.92|39
1621789280000|2021-05-23 17:01:20|1889.92|1876.92|1892.4|1879.4|1895.74|1882.74|1889.59|1876.59|40
1621789290000|2021-05-23 17:01:30|1892.43|1879.43|1893.04|1880.04|1894.26|1881.26|1890.12|1877.12|39
1621789300000|2021-05-23 17:01:40|1892.8|1879.8|1895.92|1882.92|1897.65|1884.65|1892.24|1879.24|40
1621789310000|2021-05-23 17:01:50|1896.5|1883.5|1896.34|1883.34|1898.97|1885.97|1892.78|1879.78|39
1621789320000|2021-05-23 17:02:00|1897.85|1884.85|1896.52|1883.52|1897.85|1884.85|1894.77|1881.77|36
1621789330000|2021-05-23 17:02:10|1896.42|1883.42|1904.12|1891.12|1905.22|1892.22|1895.78|1882.78|38
1621789340000|2021-05-23 17:02:20|1905.06|1892.06|1902.19|1889.19|1906.54|1893.54|1901.7|1888.7|37
1621789350000|2021-05-23 17:02:30|1901.53|1888.53|1900.55|1887.55|1901.86|1888.86|1898.15|1885.15|40
1621789360000|2021-05-23 17:02:40|1900.45|1887.45|1900.32|1887.32|1902.24|1889.24|1900.14|1887.14|40
1621789370000|2021-05-23 17:02:50|1900.1|1887.1|1898.84|1885.84|1901.56|1888.56|1896.86|1883.86|40
1621789380000|2021-05-23 17:03:00|1898.6|1885.6|1907.21|1894.21|1907.76|1894.76|1898.6|1885.6|39
1621789390000|2021-05-23 17:03:10|1908.01|1895.01|1929.52|1916.52|1929.52|1916.52|1908.01|1895.01|40
1621789400000|2021-05-23 17:03:20|1929.81|1916.81|1946.86|1933.86|1950.63|1937.63|1929.81|1916.81|39
1621789410000|2021-05-23 17:03:30|1948.19|1935.19|1936.68|1923.68|1948.23|1935.23|1936.68|1923.68|39
1621789420000|2021-05-23 17:03:40|1936.39|1923.39|1942.09|1929.09|1942.39|1929.39|1935.01|1922.01|38
1621789430000|2021-05-23 17:03:50|1942.12|1929.12|1938.68|1925.68|1942.13|1929.13|1937.7|1924.7|39
1621789440000|2021-05-23 17:04:00|1938.82|1925.82|1935.67|1922.67|1939.83|1926.83|1935.67|1922.67|38
1621789450000|2021-05-23 17:04:10|1935|1922|1936.16|1923.16|1936.99|1923.99|1935|1922|36
1621789460000|2021-05-23 17:04:20|1936.2|1923.2|1934.36|1921.36|1939.35|1926.35|1932.58|1919.58|40
1621789470000|2021-05-23 17:04:30|1936.53|1923.53|1938.35|1925.35|1939.24|1926.24|1932.81|1919.81|40
1621789480000|2021-05-23 17:04:40|1940.18|1927.18|1946.58|1933.58|1952.4|1939.4|1940.18|1927.18|39
1621789490000|2021-05-23 17:04:50|1945.6|1932.6|1938.59|1925.59|1948.7|1935.7|1938.54|1925.54|39
1621789500000|2021-05-23 17:05:00|1939.23|1926.23|1943.53|1930.53|1950.45|1937.45|1939.23|1926.23|40
1621789510000|2021-05-23 17:05:10|1943.94|1930.94|1978.78|1965.78|1978.78|1965.78|1943.16|1930.16|40
1621789520000|2021-05-23 17:05:20|1953.7|1940.7|1968.02|1955.02|1982.43|1969.43|1947.53|1934.53|40
1621789530000|2021-05-23 17:05:30|1968.66|1955.66|1968.23|1955.23|1969.76|1956.76|1964.88|1951.88|39
1621789540000|2021-05-23 17:05:40|1968.77|1955.77|1974.38|1961.38|1975.95|1962.95|1968.77|1955.77|40
1621789550000|2021-05-23 17:05:50|1974.32|1961.32|1974.76|1961.76|1975.02|1962.02|1970.48|1957.48|39
1621789560000|2021-05-23 17:06:00|1974.62|1961.62|1970.99|1957.99|1974.62|1961.62|1969.23|1956.23|36
1621789570000|2021-05-23 17:06:10|1970.98|1957.98|1966.69|1953.69|1970.98|1957.98|1966.55|1953.55|38
1621789580000|2021-05-23 17:06:20|1966.58|1953.58|1964.45|1951.45|1968.24|1955.24|1964.45|1951.45|40
1621789590000|2021-05-23 17:06:30|1964.47|1951.47|1967.91|1954.91|1967.98|1954.98|1963.7|1950.7|40
1621789600000|2021-05-23 17:06:40|1967.63|1954.63|1965.18|1952.18|1967.9|1954.9|1960.39|1947.39|39
1621789610000|2021-05-23 17:06:50|1964.51|1951.51|1991.45|1978.45|1994.78|1981.78|1964.51|1951.51|40
1621789620000|2021-05-23 17:07:00|1990.45|1977.45|2004.83|1991.83|2005.15|1992.15|1987.91|1974.91|38
1621789630000|2021-05-23 17:07:10|2004.8|1991.8|1998.61|1985.61|2005.51|1992.51|1998.61|1985.61|38
1621789640000|2021-05-23 17:07:20|1998.41|1985.41|2000.72|1987.72|2004.82|1991.82|1998.41|1985.41|38
1621789650000|2021-05-23 17:07:30|2000.68|1987.68|2001.03|1988.03|2004.63|1991.63|2000.24|1987.24|40
1621789660000|2021-05-23 17:07:40|2000.9|1987.9|1994.81|1981.81|2000.9|1987.9|1994.33|1981.33|39
1621789670000|2021-05-23 17:07:50|1995.01|1982.01|1992.78|1979.78|1995.04|1982.04|1988.15|1975.15|40
1621789680000|2021-05-23 17:08:00|1992.64|1979.64|1982.12|1969.12|1992.64|1979.64|1981.04|1968.04|40
1621789690000|2021-05-23 17:08:10|1981.66|1968.66|1973.27|1960.27|1981.66|1968.66|1973.1|1960.1|38
1621789700000|2021-05-23 17:08:20|1971.65|1958.65|1965|1952|1975.83|1962.83|1964.72|1951.72|40
1621789710000|2021-05-23 17:08:30|1965.13|1952.13|1982.37|1969.37|1982.37|1969.37|1965.13|1952.13|39
1621789720000|2021-05-23 17:08:40|1982.55|1969.55|1991.03|1978.03|1993.15|1980.15|1982.26|1969.26|39
1621789730000|2021-05-23 17:08:50|1990.82|1977.82|1984.26|1971.26|1994.32|1981.32|1983.95|1970.95|40
1621789740000|2021-05-23 17:09:00|1985.42|1972.42|1998.35|1985.35|1999.06|1986.06|1985.42|1972.42|39
1621789750000|2021-05-23 17:09:10|1998.58|1985.58|1993.73|1980.73|2000.31|1987.31|1991.72|1978.72|39
1621789760000|2021-05-23 17:09:20|1993.51|1980.51|1987.65|1974.65|1995.52|1982.52|1987.31|1974.31|39
1621789770000|2021-05-23 17:09:30|1987.41|1974.41|1980.01|1967.01|1990.89|1977.89|1980.01|1967.01|40
1621789780000|2021-05-23 17:09:40|1980.37|1967.37|1986.03|1973.03|1992.11|1979.11|1980.37|1967.37|40
1621789790000|2021-05-23 17:09:50|1986.99|1973.99|1982.98|1969.98|1989.46|1976.46|1982.44|1969.44|38
1621789800000|2021-05-23 17:10:00|1982.75|1969.75|1971.92|1958.92|1983.67|1970.67|1971.39|1958.39|39
1621789810000|2021-05-23 17:10:10|1971.45|1958.45|1975.77|1962.77|1976.53|1963.53|1971.45|1958.45|40
1621789820000|2021-05-23 17:10:20|1975.78|1962.78|1968.65|1955.65|1975.78|1962.78|1968.45|1955.45|40
1621789830000|2021-05-23 17:10:30|1969.36|1956.36|1968.94|1955.94|1972.54|1959.54|1968.36|1955.36|37
1621789840000|2021-05-23 17:10:40|1969.03|1956.03|1964.89|1951.89|1969.11|1956.11|1964.89|1951.89|39
1621789850000|2021-05-23 17:10:50|1967.06|1954.06|1964.24|1951.24|1967.21|1954.21|1963.46|1950.46|38
1621789860000|2021-05-23 17:11:00|1964.22|1951.22|1965.64|1952.64|1967.74|1954.74|1959.12|1946.12|37
1621789870000|2021-05-23 17:11:10|1965.22|1952.22|1971.82|1958.82|1973.57|1960.57|1965.07|1952.07|39
1621789880000|2021-05-23 17:11:20|1971.89|1958.89|1965.96|1952.96|1971.89|1958.89|1965.47|1952.47|38
1621789890000|2021-05-23 17:11:30|1965.97|1952.97|1963.99|1950.99|1966.02|1953.02|1963.55|1950.55|37
1621789900000|2021-05-23 17:11:40|1963.78|1950.78|1963.5|1950.5|1965.25|1952.25|1962.88|1949.88|36
1621789910000|2021-05-23 17:11:50|1963.88|1950.88|1964.88|1951.88|1965.37|1952.37|1963.22|1950.22|39
1621789920000|2021-05-23 17:12:00|1964.98|1951.98|1960.17|1947.17|1964.98|1951.98|1959.4|1946.4|37
1621789930000|2021-05-23 17:12:10|1961.23|1948.23|1959.51|1946.51|1965.54|1952.54|1958.73|1945.73|39
1621789940000|2021-05-23 17:12:20|1960.91|1947.91|1961.47|1948.47|1965.49|1952.49|1959.02|1946.02|39
1621789950000|2021-05-23 17:12:30|1961.01|1948.01|1962.89|1949.89|1964.61|1951.61|1959.1|1946.1|40
1621789960000|2021-05-23 17:12:40|1962.92|1949.92|1963.18|1950.18|1964.45|1951.45|1960.36|1947.36|38
1621789970000|2021-05-23 17:12:50|1962.75|1949.75|1960.36|1947.36|1963.66|1950.66|1957.41|1944.41|39
1621789980000|2021-05-23 17:13:00|1958.92|1945.92|1961.64|1948.64|1963.19|1950.19|1957.75|1944.75|37
1621789990000|2021-05-23 17:13:10|1961.68|1948.68|1959.89|1946.89|1963.05|1950.05|1959.79|1946.79|38
1621790000000|2021-05-23 17:13:20|1959.9|1946.9|1959.52|1946.52|1960.28|1947.28|1958.94|1945.94|35
1621790010000|2021-05-23 17:13:30|1959.48|1946.48|1958.51|1945.51|1960.81|1947.81|1958.49|1945.49|37
1621790020000|2021-05-23 17:13:40|1958.03|1945.03|1956.77|1943.77|1959.41|1946.41|1956.77|1943.77|37
1621790030000|2021-05-23 17:13:50|1956.36|1943.36|1959.02|1946.02|1959.52|1946.52|1956.34|1943.34|34
1621790040000|2021-05-23 17:14:00|1958.2|1945.2|1962.61|1949.61|1962.95|1949.95|1958.14|1945.14|37
1621790050000|2021-05-23 17:14:10|1962.9|1949.9|1962.43|1949.43|1966.72|1953.72|1962.19|1949.19|39
1621790060000|2021-05-23 17:14:20|1963.57|1950.57|1965.93|1952.93|1967.55|1954.55|1963.57|1950.57|39
1621790070000|2021-05-23 17:14:30|1966.18|1953.18|1970.48|1957.48|1972.31|1959.31|1965.39|1952.39|40
1621790080000|2021-05-23 17:14:40|1970.3|1957.3|1970.05|1957.05|1970.3|1957.3|1966.92|1953.92|38
1621790090000|2021-05-23 17:14:50|1969.73|1956.73|1970.56|1957.56|1970.56|1957.56|1966.38|1953.38|39
1621790100000|2021-05-23 17:15:00|1970.67|1957.67|1962.44|1949.44|1971.53|1958.53|1962.13|1949.13|39
1621790110000|2021-05-23 17:15:10|1962.28|1949.28|1957.53|1944.53|1962.32|1949.32|1956.56|1943.56|36
1621790120000|2021-05-23 17:15:20|1956.82|1943.82|1956.13|1943.13|1958.35|1945.35|1954.36|1941.36|38
1621790130000|2021-05-23 17:15:30|1956.25|1943.25|1952.47|1939.47|1956.33|1943.33|1949.82|1936.82|36
1621790140000|2021-05-23 17:15:40|1952.37|1939.37|1953.09|1940.09|1953.41|1940.41|1947.02|1934.02|40
1621790150000|2021-05-23 17:15:50|1953.1|1940.1|1950.22|1937.22|1953.51|1940.51|1947.12|1934.12|39
1621790160000|2021-05-23 17:16:00|1950.18|1937.18|1951.8|1938.8|1955.12|1942.12|1949.75|1936.75|38
1621790170000|2021-05-23 17:16:10|1951.99|1938.99|1950.06|1937.06|1953.05|1940.05|1949.69|1936.69|40
1621790180000|2021-05-23 17:16:20|1950.05|1937.05|1951.06|1938.06|1952.63|1939.63|1948.76|1935.76|40
1621790190000|2021-05-23 17:16:30|1951.25|1938.25|1952.32|1939.32|1952.99|1939.99|1950.29|1937.29|36
1621790200000|2021-05-23 17:16:40|1952.04|1939.04|1950.16|1937.16|1952.31|1939.31|1949.73|1936.73|33
1621790210000|2021-05-23 17:16:50|1949.9|1936.9|1948.94|1935.94|1952.03|1939.03|1947.55|1934.55|35
1621790220000|2021-05-23 17:17:00|1948.75|1935.75|1951.86|1938.86|1951.86|1938.86|1948.39|1935.39|35
1621790230000|2021-05-23 17:17:10|1951.96|1938.96|1947.53|1934.53|1951.99|1938.99|1947.33|1934.33|32
1621790240000|2021-05-23 17:17:20|1947.31|1934.31|1940.72|1927.72|1947.35|1934.35|1940.57|1927.57|39
1621790250000|2021-05-23 17:17:30|1939.77|1926.77|1935.06|1922.06|1940.61|1927.61|1934.98|1921.98|38
1621790260000|2021-05-23 17:17:40|1934.47|1921.47|1935.29|1922.29|1935.29|1922.29|1930.24|1917.24|41
1621790270000|2021-05-23 17:17:50|1935.01|1922.01|1932.44|1919.44|1935.01|1922.01|1930.28|1917.28|40
1621790280000|2021-05-23 17:18:00|1932.12|1919.12|1939.62|1926.62|1939.87|1926.87|1931.7|1918.7|38
1621790290000|2021-05-23 17:18:10|1939.45|1926.45|1933.91|1920.91|1940.14|1927.14|1933.39|1920.39|39
1621790300000|2021-05-23 17:18:20|1935.87|1922.87|1932.36|1919.36|1939.17|1926.17|1931.68|1918.68|40
1621790310000|2021-05-23 17:18:30|1932.08|1919.08|1929.82|1916.82|1933.06|1920.06|1928.68|1915.68|37
1621790320000|2021-05-23 17:18:40|1928.9|1915.9|1931.09|1918.09|1933.88|1920.88|1928.43|1915.43|40
1621790330000|2021-05-23 17:18:50|1931.04|1918.04|1927.62|1914.62|1931.41|1918.41|1927.62|1914.62|38
1621790340000|2021-05-23 17:19:00|1927.56|1914.56|1929.08|1916.08|1932.21|1919.21|1927.56|1914.56|38
1621790350000|2021-05-23 17:19:10|1928.99|1915.99|1930.91|1917.91|1931.19|1918.19|1928.51|1915.51|40
1621790360000|2021-05-23 17:19:20|1931.85|1918.85|1943.67|1930.67|1943.67|1930.67|1931.76|1918.76|40
1621790370000|2021-05-23 17:19:30|1943.68|1930.68|1942.06|1929.06|1952.76|1939.76|1942.06|1929.06|40
1621790380000|2021-05-23 17:19:40|1941.14|1928.14|1943.69|1930.69|1946.77|1933.77|1939.16|1926.16|40
1621790390000|2021-05-23 17:19:50|1943.7|1930.7|1943.91|1930.91|1944.74|1931.74|1942.74|1929.74|39
1621790400000|2021-05-23 17:20:00|1944.02|1931.02|1938.85|1925.85|1944.89|1931.89|1938.85|1925.85|40
1621790410000|2021-05-23 17:20:10|1939.1|1926.1|1935.72|1922.72|1939.39|1926.39|1935.52|1922.52|37
1621790420000|2021-05-23 17:20:20|1935.71|1922.71|1936.28|1923.28|1937.56|1924.56|1932.11|1919.11|40
1621790430000|2021-05-23 17:20:30|1937.07|1924.07|1931.66|1918.66|1937.07|1924.07|1930.89|1917.89|40
1621790440000|2021-05-23 17:20:40|1930.97|1917.97|1928.24|1915.24|1935.2|1922.2|1927.93|1914.93|37
1621790450000|2021-05-23 17:20:50|1928.36|1915.36|1931.02|1918.02|1934.35|1921.35|1928.29|1915.29|36
1621790460000|2021-05-23 17:21:00|1931.07|1918.07|1926.28|1913.28|1931.98|1918.98|1926|1913|36
1621790470000|2021-05-23 17:21:10|1926.27|1913.27|1928.89|1915.89|1929.58|1916.58|1926.17|1913.17|37
1621790480000|2021-05-23 17:21:20|1928.83|1915.83|1928.98|1915.98|1932.16|1919.16|1928.24|1915.24|40
1621790490000|2021-05-23 17:21:30|1929.54|1916.54|1929.57|1916.57|1930.91|1917.91|1929.18|1916.18|40
1621790500000|2021-05-23 17:21:40|1929.89|1916.89|1928.82|1915.82|1929.89|1916.89|1927.9|1914.9|38
1621790510000|2021-05-23 17:21:50|1928.7|1915.7|1928.96|1915.96|1930.14|1917.14|1928.22|1915.22|36
1621790520000|2021-05-23 17:22:00|1929.02|1916.02|1938.18|1925.18|1938.4|1925.4|1929.02|1916.02|38
1621790530000|2021-05-23 17:22:10|1938.06|1925.06|1944.12|1931.12|1945.86|1932.86|1937.89|1924.89|39
1621790540000|2021-05-23 17:22:20|1943.98|1930.98|1943.34|1930.34|1943.98|1930.98|1939.26|1926.26|39
1621790550000|2021-05-23 17:22:30|1943.35|1930.35|1936.91|1923.91|1943.38|1930.38|1936.76|1923.76|40
1621790560000|2021-05-23 17:22:40|1936.99|1923.99|1933.43|1920.43|1937.48|1924.48|1932.79|1919.79|40
1621790570000|2021-05-23 17:22:50|1933.82|1920.82|1928.09|1915.09|1934.1|1921.1|1927.79|1914.79|39
1621790580000|2021-05-23 17:23:00|1928.08|1915.08|1929.28|1916.28|1929.91|1916.91|1924.15|1911.15|39
1621790590000|2021-05-23 17:23:10|1929.43|1916.43|1929.59|1916.59|1931.83|1918.83|1928.3|1915.3|39
1621790600000|2021-05-23 17:23:20|1929.9|1916.9|1930.95|1917.95|1931.69|1918.69|1928.21|1915.21|35
1621790610000|2021-05-23 17:23:30|1931.02|1918.02|1933.64|1920.64|1935.11|1922.11|1930.97|1917.97|37
1621790620000|2021-05-23 17:23:40|1933.48|1920.48|1930.6|1917.6|1933.48|1920.48|1929.88|1916.88|39
1621790630000|2021-05-23 17:23:50|1930.34|1917.34|1930.96|1917.96|1932.26|1919.26|1929.45|1916.45|40
1621790640000|2021-05-23 17:24:00|1931.02|1918.02|1933.31|1920.31|1933.48|1920.48|1931.02|1918.02|40
1621790650000|2021-05-23 17:24:10|1933.72|1920.72|1944.73|1931.73|1944.82|1931.82|1933.72|1920.72|37
1621790660000|2021-05-23 17:24:20|1944.97|1931.97|1947.69|1934.69|1949.46|1936.46|1940.78|1927.78|40
1621790670000|2021-05-23 17:24:30|1948.28|1935.28|1945.45|1932.45|1948.28|1935.28|1942.83|1929.83|39
1621790680000|2021-05-23 17:24:40|1946.4|1933.4|1947.38|1934.38|1948.31|1935.31|1945.76|1932.76|39
1621790690000|2021-05-23 17:24:50|1947.25|1934.25|1943.34|1930.34|1947.25|1934.25|1943.22|1930.22|35
1621790700000|2021-05-23 17:25:00|1943.27|1930.27|1945.46|1932.46|1945.48|1932.48|1943.27|1930.27|33
1621790710000|2021-05-23 17:25:10|1945.29|1932.29|1944.75|1931.75|1945.29|1932.29|1943.79|1930.79|36
1621790720000|2021-05-23 17:25:20|1944.94|1931.94|1945.05|1932.05|1945.34|1932.34|1943.82|1930.82|36
1621790730000|2021-05-23 17:25:30|1945.06|1932.06|1951.32|1938.32|1951.58|1938.58|1944.83|1931.83|37
1621790740000|2021-05-23 17:25:40|1951.1|1938.1|1950.43|1937.43|1951.53|1938.53|1949.32|1936.32|38
1621790750000|2021-05-23 17:25:50|1950.28|1937.28|1950.93|1937.93|1952.53|1939.53|1950.16|1937.16|39
1621790760000|2021-05-23 17:26:00|1950.98|1937.98|1945.63|1932.63|1950.98|1937.98|1945.63|1932.63|40
1621790770000|2021-05-23 17:26:10|1943.41|1930.41|1942.84|1929.84|1943.41|1930.41|1939.68|1926.68|38
1621790780000|2021-05-23 17:26:20|1943.3|1930.3|1943.27|1930.27|1943.99|1930.99|1940.45|1927.45|39
1621790790000|2021-05-23 17:26:30|1943.38|1930.38|1943.11|1930.11|1944.41|1931.41|1940.13|1927.13|38
1621790800000|2021-05-23 17:26:40|1943.17|1930.17|1942.66|1929.66|1943.19|1930.19|1941.85|1928.85|34
1621790810000|2021-05-23 17:26:50|1942.69|1929.69|1940.64|1927.64|1942.69|1929.69|1940.17|1927.17|36
1621790820000|2021-05-23 17:27:00|1940.65|1927.65|1938.96|1925.96|1940.66|1927.66|1938.15|1925.15|31
1621790830000|2021-05-23 17:27:10|1938.95|1925.95|1936.57|1923.57|1938.95|1925.95|1933.87|1920.87|35
1621790840000|2021-05-23 17:27:20|1936.56|1923.56|1936.25|1923.25|1937.17|1924.17|1933.13|1920.13|35
1621790850000|2021-05-23 17:27:30|1936.22|1923.22|1936.32|1923.32|1936.9|1923.9|1934.3|1921.3|32
1621790860000|2021-05-23 17:27:40|1929.78|1916.78|1938.12|1925.12|1940.44|1927.44|1929.78|1916.78|40
1621790870000|2021-05-23 17:27:50|1939.02|1926.02|1943.12|1930.12|1943.12|1930.12|1937.97|1924.97|39
1621790880000|2021-05-23 17:28:00|1942.96|1929.96|1938.74|1925.74|1943.26|1930.26|1938.74|1925.74|35
1621790890000|2021-05-23 17:28:10|1938.73|1925.73|1942.45|1929.45|1942.45|1929.45|1938.09|1925.09|38
1621790900000|2021-05-23 17:28:20|1942.32|1929.32|1946.37|1933.37|1946.44|1933.44|1942.32|1929.32|38
1621790910000|2021-05-23 17:28:30|1946.45|1933.45|1945.32|1932.32|1948.82|1935.82|1945.18|1932.18|37
1621790920000|2021-05-23 17:28:40|1945.18|1932.18|1946.28|1933.28|1946.28|1933.28|1944.36|1931.36|40
1621790930000|2021-05-23 17:28:50|1946.29|1933.29|1945.99|1932.99|1947.35|1934.35|1945.21|1932.21|35
1621790940000|2021-05-23 17:29:00|1945.86|1932.86|1942.25|1929.25|1946.66|1933.66|1942.19|1929.19|35
1621790950000|2021-05-23 17:29:10|1941.62|1928.62|1944.35|1931.35|1945.19|1932.19|1940.85|1927.85|36
1621790960000|2021-05-23 17:29:20|1944.06|1931.06|1938.45|1925.45|1944.06|1931.06|1938.04|1925.04|37
1621790970000|2021-05-23 17:29:30|1937.56|1924.56|1939.99|1926.99|1941.66|1928.66|1936.76|1923.76|37
1621790980000|2021-05-23 17:29:40|1939.95|1926.95|1944.36|1931.36|1945.49|1932.49|1939.95|1926.95|38
1621790990000|2021-05-23 17:29:50|1943.1|1930.1|1939.96|1926.96|1944.83|1931.83|1939.8|1926.8|36
1621791000000|2021-05-23 17:30:00|1939.92|1926.92|1943.63|1930.63|1944.87|1931.87|1939.46|1926.46|37
1621791010000|2021-05-23 17:30:10|1944.18|1931.18|1944.24|1931.24|1946.55|1933.55|1943.5|1930.5|37
1621791020000|2021-05-23 17:30:20|1944.16|1931.16|1941.81|1928.81|1945.2|1932.2|1941.74|1928.74|36
1621791030000|2021-05-23 17:30:30|1941.11|1928.11|1936.87|1923.87|1941.12|1928.12|1936.06|1923.06|35
1621791040000|2021-05-23 17:30:40|1936.74|1923.74|1939.17|1926.17|1939.34|1926.34|1935.27|1922.27|34
1621791050000|2021-05-23 17:30:50|1939.07|1926.07|1934.1|1921.1|1939.07|1926.07|1934.09|1921.09|37
1621791060000|2021-05-23 17:31:00|1934.11|1921.11|1931|1918|1934.67|1921.67|1931|1918|33
1621791070000|2021-05-23 17:31:10|1931.03|1918.03|1932.05|1919.05|1932.14|1919.14|1929.57|1916.57|36
1621791080000|2021-05-23 17:31:20|1931.99|1918.99|1929.45|1916.45|1931.99|1918.99|1929.01|1916.01|35
1621791090000|2021-05-23 17:31:30|1929.47|1916.47|1928.16|1915.16|1929.6|1916.6|1927.43|1914.43|39
1621791100000|2021-05-23 17:31:40|1927.94|1914.94|1928.37|1915.37|1928.9|1915.9|1926.84|1913.84|37
1621791110000|2021-05-23 17:31:50|1928.33|1915.33|1925.48|1912.48|1928.33|1915.33|1924.59|1911.59|38
1621791120000|2021-05-23 17:32:00|1925.46|1912.46|1923.67|1910.67|1926.08|1913.08|1923.67|1910.67|36
1621791130000|2021-05-23 17:32:10|1923.66|1910.66|1923.77|1910.77|1923.77|1910.77|1920.38|1907.38|39
1621791140000|2021-05-23 17:32:20|1923.62|1910.62|1921.44|1908.44|1924.08|1911.08|1921.31|1908.31|39
1621791150000|2021-05-23 17:32:30|1921.5|1908.5|1920.56|1907.56|1921.5|1908.5|1916.6|1903.6|38
1621791160000|2021-05-23 17:32:40|1920.5|1907.5|1919.26|1906.26|1920.5|1907.5|1915.88|1902.88|39
1621791170000|2021-05-23 17:32:50|1919.06|1906.06|1920.86|1907.86|1920.86|1907.86|1917.25|1904.25|38
1621791180000|2021-05-23 17:33:00|1920.89|1907.89|1917.66|1904.66|1920.89|1907.89|1916.42|1903.42|38
1621791190000|2021-05-23 17:33:10|1917.56|1904.56|1917.7|1904.7|1918.22|1905.22|1916.09|1903.09|34
1621791200000|2021-05-23 17:33:20|1917.67|1904.67|1921.03|1908.03|1921.5|1908.5|1917.67|1904.67|35
1621791210000|2021-05-23 17:33:30|1921.6|1908.6|1924.96|1911.96|1924.96|1911.96|1921.6|1908.6|33
1621791220000|2021-05-23 17:33:40|1924.89|1911.89|1921.82|1908.82|1924.89|1911.89|1919.78|1906.78|36
1621791230000|2021-05-23 17:33:50|1921.89|1908.89|1921.18|1908.18|1921.95|1908.95|1920.99|1907.99|32
1621791240000|2021-05-23 17:34:00|1921.19|1908.19|1924.63|1911.63|1924.63|1911.63|1921.19|1908.19|37
1621791250000|2021-05-23 17:34:10|1924.85|1911.85|1925.97|1912.97|1926.21|1913.21|1924.62|1911.62|37
1621791260000|2021-05-23 17:34:20|1924.8|1911.8|1921.96|1908.96|1925.82|1912.82|1921.96|1908.96|37
1621791270000|2021-05-23 17:34:30|1921.91|1908.91|1918.92|1905.92|1921.91|1908.91|1917.27|1904.27|38
1621791280000|2021-05-23 17:34:40|1918.99|1905.99|1919.39|1906.39|1921.13|1908.13|1918.99|1905.99|31
1621791290000|2021-05-23 17:34:50|1919.47|1906.47|1919.32|1906.32|1921.69|1908.69|1919.32|1906.32|37
1621791300000|2021-05-23 17:35:00|1919.92|1906.92|1921.6|1908.6|1921.7|1908.7|1919.56|1906.56|31
1621791310000|2021-05-23 17:35:10|1921.61|1908.61|1925.56|1912.56|1925.56|1912.56|1921.61|1908.61|38
1621791320000|2021-05-23 17:35:20|1925.68|1912.68|1924.13|1911.13|1926.86|1913.86|1923.55|1910.55|37
1621791330000|2021-05-23 17:35:30|1924.1|1911.1|1923.59|1910.59|1924.97|1911.97|1923.56|1910.56|36
1621791340000|2021-05-23 17:35:40|1923.78|1910.78|1923.41|1910.41|1924.18|1911.18|1923.29|1910.29|36
1621791350000|2021-05-23 17:35:50|1923.4|1910.4|1918.16|1905.16|1923.4|1910.4|1918.15|1905.15|36
1621791360000|2021-05-23 17:36:00|1918.15|1905.15|1919.07|1906.07|1919.62|1906.62|1918.15|1905.15|40
1621791370000|2021-05-23 17:36:10|1919.4|1906.4|1918.49|1905.49|1919.58|1906.58|1917.19|1904.19|35
1621791380000|2021-05-23 17:36:20|1918.48|1905.48|1919.45|1906.45|1919.73|1906.73|1918.48|1905.48|36
1621791390000|2021-05-23 17:36:30|1919.39|1906.39|1922.21|1909.21|1922.21|1909.21|1918.17|1905.17|38
1621791400000|2021-05-23 17:36:40|1922.31|1909.31|1924.11|1911.11|1924.46|1911.46|1922.15|1909.15|35
1621791410000|2021-05-23 17:36:50|1924.22|1911.22|1921.97|1908.97|1927.21|1914.21|1921.94|1908.94|39
1621791420000|2021-05-23 17:37:00|1921.99|1908.99|1925.42|1912.42|1925.42|1912.42|1920.3|1907.3|38
1621791430000|2021-05-23 17:37:10|1925.38|1912.38|1924.62|1911.62|1925.64|1912.64|1924.27|1911.27|38
1621791440000|2021-05-23 17:37:20|1924.63|1911.63|1925.56|1912.56|1925.81|1912.81|1923.83|1910.83|39
1621791450000|2021-05-23 17:37:30|1925.54|1912.54|1926.81|1913.81|1930.93|1917.93|1924.97|1911.97|38
1621791460000|2021-05-23 17:37:40|1926.9|1913.9|1925.12|1912.12|1928.3|1915.3|1924.79|1911.79|38
1621791470000|2021-05-23 17:37:50|1925.1|1912.1|1924.61|1911.61|1925.3|1912.3|1923.84|1910.84|37
1621791480000|2021-05-23 17:38:00|1924.7|1911.7|1925.45|1912.45|1925.46|1912.46|1924.32|1911.32|36
1621791490000|2021-05-23 17:38:10|1925.4|1912.4|1924.73|1911.73|1925.62|1912.62|1924.45|1911.45|36
1621791500000|2021-05-23 17:38:20|1924.74|1911.74|1929.19|1916.19|1929.42|1916.42|1924.74|1911.74|36
1621791510000|2021-05-23 17:38:30|1929.29|1916.29|1928.21|1915.21|1929.9|1916.9|1927.54|1914.54|36
1621791520000|2021-05-23 17:38:40|1928.68|1915.68|1928.76|1915.76|1930.48|1917.48|1928.68|1915.68|38
1621791530000|2021-05-23 17:38:50|1928.87|1915.87|1928.38|1915.38|1931.1|1918.1|1928.38|1915.38|38
1621791540000|2021-05-23 17:39:00|1928.39|1915.39|1930.52|1917.52|1930.79|1917.79|1927.12|1914.12|40
1621791550000|2021-05-23 17:39:10|1931.24|1918.24|1928.51|1915.51|1931.53|1918.53|1928.51|1915.51|38
1621791560000|2021-05-23 17:39:20|1928.57|1915.57|1927.56|1914.56|1928.57|1915.57|1926.91|1913.91|36
1621791570000|2021-05-23 17:39:30|1927.55|1914.55|1928.05|1915.05|1929.04|1916.04|1927.14|1914.14|31
1621791580000|2021-05-23 17:39:40|1928.09|1915.09|1931.9|1918.9|1933.97|1920.97|1928.09|1915.09|39
1621791590000|2021-05-23 17:39:50|1932.6|1919.6|1935.52|1922.52|1936.64|1923.64|1930.79|1917.79|34
1621791600000|2021-05-23 17:40:00|1935.51|1922.51|1942.43|1929.43|1945.57|1932.57|1935.51|1922.51|40
1621791610000|2021-05-23 17:40:10|1942.38|1929.38|1945.56|1932.56|1945.92|1932.92|1940.36|1927.36|40
1621791620000|2021-05-23 17:40:20|1945.61|1932.61|1949.25|1936.25|1953.08|1940.08|1944.52|1931.52|38
1621791630000|2021-05-23 17:40:30|1950.4|1937.4|1947.6|1934.6|1953.38|1940.38|1946.58|1933.58|40
1621791640000|2021-05-23 17:40:40|1947.62|1934.62|1946.67|1933.67|1951.86|1938.86|1946.23|1933.23|36
1621791650000|2021-05-23 17:40:50|1950.57|1937.57|1945.54|1932.54|1951.86|1938.86|1945.5|1932.5|36
1621791660000|2021-05-23 17:41:00|1945.58|1932.58|1946.23|1933.23|1951.39|1938.39|1945.58|1932.58|39
1621791670000|2021-05-23 17:41:10|1946.52|1933.52|1950.16|1937.16|1950.16|1937.16|1945.22|1932.22|39
1621791680000|2021-05-23 17:41:20|1946.72|1933.72|1952.54|1939.54|1952.54|1939.54|1946.7|1933.7|39
1621791690000|2021-05-23 17:41:30|1952.57|1939.57|1949.32|1936.32|1956.22|1943.22|1949.32|1936.32|37
1621791700000|2021-05-23 17:41:40|1949.46|1936.46|1951.33|1938.33|1955.85|1942.85|1948.01|1935.01|37
1621791710000|2021-05-23 17:41:50|1951.17|1938.17|1955.06|1942.06|1955.42|1942.42|1949.41|1936.41|37
1621791720000|2021-05-23 17:42:00|1955.13|1942.13|1946.69|1933.69|1956.49|1943.49|1946.53|1933.53|38
1621791730000|2021-05-23 17:42:10|1946.66|1933.66|1948.76|1935.76|1950.58|1937.58|1945.32|1932.32|38
1621791740000|2021-05-23 17:42:20|1948.8|1935.8|1948.28|1935.28|1949.42|1936.42|1947.74|1934.74|30
1621791750000|2021-05-23 17:42:30|1948.29|1935.29|1949.65|1936.65|1949.65|1936.65|1947.39|1934.39|28
1621791760000|2021-05-23 17:42:40|1949.77|1936.77|1948.95|1935.95|1949.87|1936.87|1948.67|1935.67|19
1621791770000|2021-05-23 17:42:50|1948.98|1935.98|1948.34|1935.34|1949.69|1936.69|1948.34|1935.34|23
1621791780000|2021-05-23 17:43:00|1948.37|1935.37|1946.73|1933.73|1948.37|1935.37|1944.48|1931.48|32
1621791790000|2021-05-23 17:43:10|1946.35|1933.35|1946.93|1933.93|1947.53|1934.53|1945.18|1932.18|35
1621791800000|2021-05-23 17:43:20|1946.89|1933.89|1941.13|1928.13|1946.89|1933.89|1940.91|1927.91|37
1621791810000|2021-05-23 17:43:30|1940.9|1927.9|1942.29|1929.29|1944.3|1931.3|1940.9|1927.9|35
1621791820000|2021-05-23 17:43:40|1941.99|1928.99|1940.6|1927.6|1941.99|1928.99|1939.09|1926.09|34
1621791830000|2021-05-23 17:43:50|1940.52|1927.52|1942|1929|1942.43|1929.43|1940.52|1927.52|27
1621791840000|2021-05-23 17:44:00|1941.98|1928.98|1940.12|1927.12|1942.18|1929.18|1940.12|1927.12|25
1621791850000|2021-05-23 17:44:10|1940.58|1927.58|1938.75|1925.75|1940.58|1927.58|1938.49|1925.49|27
1621791860000|2021-05-23 17:44:20|1938.65|1925.65|1937.71|1924.71|1939.07|1926.07|1937.71|1924.71|29
1621791870000|2021-05-23 17:44:30|1937.7|1924.7|1934.72|1921.72|1937.94|1924.94|1934.02|1921.02|36
1621791880000|2021-05-23 17:44:40|1934.76|1921.76|1933.72|1920.72|1936.99|1923.99|1933.72|1920.72|40
1621791890000|2021-05-23 17:44:50|1933.87|1920.87|1931.86|1918.86|1934.44|1921.44|1931.86|1918.86|38
1621791900000|2021-05-23 17:45:00|1931.85|1918.85|1928.88|1915.88|1932.04|1919.04|1928.27|1915.27|36
1621791910000|2021-05-23 17:45:10|1929.36|1916.36|1930.96|1917.96|1931.8|1918.8|1929.36|1916.36|38
1621791920000|2021-05-23 17:45:20|1931.07|1918.07|1930.82|1917.82|1931.98|1918.98|1930.04|1917.04|31
1621791930000|2021-05-23 17:45:30|1930.83|1917.83|1929.82|1916.82|1930.86|1917.86|1929.82|1916.82|35
1621791940000|2021-05-23 17:45:40|1929.83|1916.83|1932.53|1919.53|1932.53|1919.53|1929.83|1916.83|24
1621791950000|2021-05-23 17:45:50|1932.51|1919.51|1931.74|1918.74|1934.97|1921.97|1931.74|1918.74|29
1621791960000|2021-05-23 17:46:00|1931.73|1918.73|1934.91|1921.91|1934.91|1921.91|1931.73|1918.73|29
1621791970000|2021-05-23 17:46:10|1934.9|1921.9|1937.96|1924.96|1938.38|1925.38|1934.78|1921.78|30
1621791980000|2021-05-23 17:46:20|1938.66|1925.66|1933.4|1920.4|1939.23|1926.23|1933.4|1920.4|37
1621791990000|2021-05-23 17:46:30|1933.26|1920.26|1935.74|1922.74|1936.46|1923.46|1932.91|1919.91|38
1621792000000|2021-05-23 17:46:40|1935.59|1922.59|1934.26|1921.26|1936.38|1923.38|1934.17|1921.17|34
1621792010000|2021-05-23 17:46:50|1934.27|1921.27|1938.95|1925.95|1938.95|1925.95|1933.36|1920.36|39
1621792020000|2021-05-23 17:47:00|1938.73|1925.73|1945.35|1932.35|1945.41|1932.41|1937.13|1924.13|38
1621792030000|2021-05-23 17:47:10|1945.8|1932.8|1947.59|1934.59|1947.59|1934.59|1944.73|1931.73|37
1621792040000|2021-05-23 17:47:20|1947.62|1934.62|1948.18|1935.18|1948.18|1935.18|1945.1|1932.1|38
1621792050000|2021-05-23 17:47:30|1948.07|1935.07|1947.13|1934.13|1949.29|1936.29|1947.13|1934.13|33
1621792060000|2021-05-23 17:47:40|1947.41|1934.41|1949.09|1936.09|1949.86|1936.86|1947.33|1934.33|37
1621792070000|2021-05-23 17:47:50|1949.15|1936.15|1950.27|1937.27|1950.72|1937.72|1946.72|1933.72|38
1621792080000|2021-05-23 17:48:00|1950.52|1937.52|1947.76|1934.76|1952.53|1939.53|1947.76|1934.76|39
1621792090000|2021-05-23 17:48:10|1947.69|1934.69|1948.84|1935.84|1948.84|1935.84|1944.75|1931.75|39
1621792100000|2021-05-23 17:48:20|1948.85|1935.85|1948.24|1935.24|1949.79|1936.79|1947.28|1934.28|38
1621792110000|2021-05-23 17:48:30|1948.15|1935.15|1948.64|1935.64|1949.29|1936.29|1947.67|1934.67|38
1621792120000|2021-05-23 17:48:40|1948.81|1935.81|1951.7|1938.7|1951.7|1938.7|1948.81|1935.81|36
1621792130000|2021-05-23 17:48:50|1951.84|1938.84|1951.83|1938.83|1953.07|1940.07|1951.46|1938.46|38
1621792140000|2021-05-23 17:49:00|1952.03|1939.03|1946.67|1933.67|1952.03|1939.03|1946.56|1933.56|36
1621792150000|2021-05-23 17:49:10|1946.65|1933.65|1945.25|1932.25|1947.38|1934.38|1944.87|1931.87|37
1621792160000|2021-05-23 17:49:20|1945.16|1932.16|1942.38|1929.38|1945.78|1932.78|1942.3|1929.3|34
1621792170000|2021-05-23 17:49:30|1942.34|1929.34|1942.19|1929.19|1942.34|1929.34|1941.28|1928.28|37
1621792180000|2021-05-23 17:49:40|1942.18|1929.18|1941.53|1928.53|1942.29|1929.29|1941.3|1928.3|29
1621792190000|2021-05-23 17:49:50|1941.54|1928.54|1941.25|1928.25|1942.3|1929.3|1941.25|1928.25|26
1621792200000|2021-05-23 17:50:00|1941.26|1928.26|1943.47|1930.47|1943.47|1930.47|1940.57|1927.57|31
1621792210000|2021-05-23 17:50:10|1943.69|1930.69|1947.68|1934.68|1948.32|1935.32|1943.69|1930.69|40
1621792220000|2021-05-23 17:50:20|1947.73|1934.73|1948.03|1935.03|1948.03|1935.03|1946.26|1933.26|34
1621792230000|2021-05-23 17:50:30|1948.02|1935.02|1947.32|1934.32|1948.31|1935.31|1946.55|1933.55|36
1621792240000|2021-05-23 17:50:40|1947.36|1934.36|1944.68|1931.68|1947.36|1934.36|1944.68|1931.68|35
1621792250000|2021-05-23 17:50:50|1944.66|1931.66|1940.68|1927.68|1944.67|1931.67|1940.68|1927.68|38
1621792260000|2021-05-23 17:51:00|1942.4|1929.4|1938.57|1925.57|1943.76|1930.76|1938.57|1925.57|38
1621792270000|2021-05-23 17:51:10|1938.5|1925.5|1938.5|1925.5|1939.78|1926.78|1938.1|1925.1|37
1621792280000|2021-05-23 17:51:20|1938.52|1925.52|1937.91|1924.91|1938.58|1925.58|1937.83|1924.83|34
1621792290000|2021-05-23 17:51:30|1937.94|1924.94|1935.92|1922.92|1938.18|1925.18|1935.92|1922.92|35
1621792300000|2021-05-23 17:51:40|1935.84|1922.84|1937.41|1924.41|1937.64|1924.64|1934.97|1921.97|35
1621792310000|2021-05-23 17:51:50|1937.42|1924.42|1937.05|1924.05|1937.97|1924.97|1936.88|1923.88|36
1621792320000|2021-05-23 17:52:00|1936.9|1923.9|1935.06|1922.06|1936.9|1923.9|1934.53|1921.53|33
1621792330000|2021-05-23 17:52:10|1934.93|1921.93|1931.71|1918.71|1936.17|1923.17|1930.57|1917.57|37
1621792340000|2021-05-23 17:52:20|1931.73|1918.73|1932.83|1919.83|1933.42|1920.42|1930.73|1917.73|39
1621792350000|2021-05-23 17:52:30|1933.78|1920.78|1933.71|1920.71|1934.4|1921.4|1931.05|1918.05|38
1621792360000|2021-05-23 17:52:40|1933.7|1920.7|1932.81|1919.81|1933.7|1920.7|1932.14|1919.14|27
1621792370000|2021-05-23 17:52:50|1932.64|1919.64|1930.2|1917.2|1932.79|1919.79|1930.19|1917.19|28
1621792380000|2021-05-23 17:53:00|1930.18|1917.18|1936.12|1923.12|1936.12|1923.12|1930.18|1917.18|34
1621792390000|2021-05-23 17:53:10|1936.27|1923.27|1936.99|1923.99|1937.14|1924.14|1935.29|1922.29|31
1621792400000|2021-05-23 17:53:20|1937.11|1924.11|1937.82|1924.82|1939.31|1926.31|1937.11|1924.11|36
1621792410000|2021-05-23 17:53:30|1937.81|1924.81|1939.12|1926.12|1939.13|1926.13|1937.13|1924.13|32
1621792420000|2021-05-23 17:53:40|1939.29|1926.29|1939.64|1926.64|1940.06|1927.06|1939.15|1926.15|34
1621792430000|2021-05-23 17:53:50|1939.65|1926.65|1938.66|1925.66|1939.88|1926.88|1938.14|1925.14|35
1621792440000|2021-05-23 17:54:00|1938.67|1925.67|1933.2|1920.2|1938.71|1925.71|1932.95|1919.95|36
1621792450000|2021-05-23 17:54:10|1933.22|1920.22|1933.49|1920.49|1934.72|1921.72|1932.91|1919.91|36
1621792460000|2021-05-23 17:54:20|1933.5|1920.5|1930.06|1917.06|1933.5|1920.5|1929.45|1916.45|33
1621792470000|2021-05-23 17:54:30|1929.69|1916.69|1930.52|1917.52|1931.95|1918.95|1928.88|1915.88|38
1621792480000|2021-05-23 17:54:40|1930.42|1917.42|1929.15|1916.15|1930.42|1917.42|1928.66|1915.66|37
1621792490000|2021-05-23 17:54:50|1929.19|1916.19|1927.02|1914.02|1929.19|1916.19|1927.02|1914.02|38
1621792500000|2021-05-23 17:55:00|1926.91|1913.91|1928|1915|1930|1917|1926.66|1913.66|37
1621792510000|2021-05-23 17:55:10|1928.14|1915.14|1927.58|1914.58|1928.56|1915.56|1927.49|1914.49|36
1621792520000|2021-05-23 17:55:20|1927.7|1914.7|1928.23|1915.23|1929.47|1916.47|1927.7|1914.7|37
1621792530000|2021-05-23 17:55:30|1928.24|1915.24|1928.56|1915.56|1930.03|1917.03|1927.69|1914.69|38
1621792540000|2021-05-23 17:55:40|1928.55|1915.55|1929.77|1916.77|1931.09|1918.09|1928.53|1915.53|36
1621792550000|2021-05-23 17:55:50|1929.88|1916.88|1929.5|1916.5|1931.38|1918.38|1929.49|1916.49|35
1621792560000|2021-05-23 17:56:00|1929.55|1916.55|1930.63|1917.63|1930.63|1917.63|1929.42|1916.42|36
1621792570000|2021-05-23 17:56:10|1930.95|1917.95|1930.95|1917.95|1931.26|1918.26|1930.71|1917.71|37
1621792580000|2021-05-23 17:56:20|1930.75|1917.75|1930.78|1917.78|1930.84|1917.84|1930.4|1917.4|34
1621792590000|2021-05-23 17:56:30|1930.81|1917.81|1935.51|1922.51|1936.15|1923.15|1930.48|1917.48|33
1621792600000|2021-05-23 17:56:40|1935.52|1922.52|1935.21|1922.21|1935.52|1922.52|1934.09|1921.09|38
1621792610000|2021-05-23 17:56:50|1935.18|1922.18|1932.42|1919.42|1935.18|1922.18|1930.82|1917.82|38
1621792620000|2021-05-23 17:57:00|1932.01|1919.01|1932.82|1919.82|1934.43|1921.43|1931.65|1918.65|39
1621792630000|2021-05-23 17:57:10|1932.93|1919.93|1930.29|1917.29|1933.19|1920.19|1930.18|1917.18|36
1621792640000|2021-05-23 17:57:20|1930.32|1917.32|1929.77|1916.77|1931.93|1918.93|1929.77|1916.77|37
1621792650000|2021-05-23 17:57:30|1929.58|1916.58|1927.39|1914.39|1929.76|1916.76|1927.39|1914.39|39
1621792660000|2021-05-23 17:57:40|1927.35|1914.35|1927.28|1914.28|1928.48|1915.48|1926.41|1913.41|39
1621792670000|2021-05-23 17:57:50|1927.27|1914.27|1927.7|1914.7|1930.22|1917.22|1927.27|1914.27|36
1621792680000|2021-05-23 17:58:00|1927.61|1914.61|1928.48|1915.48|1929.18|1916.18|1927.61|1914.61|39
1621792690000|2021-05-23 17:58:10|1928.5|1915.5|1923.93|1910.93|1928.5|1915.5|1922.55|1909.55|38
1621792700000|2021-05-23 17:58:20|1924.31|1911.31|1926.25|1913.25|1926.47|1913.47|1924.31|1911.31|38
1621792710000|2021-05-23 17:58:30|1926.29|1913.29|1923.28|1910.28|1926.56|1913.56|1922.25|1909.25|39
1621792720000|2021-05-23 17:58:40|1923.87|1910.87|1921.82|1908.82|1924.32|1911.32|1921.62|1908.62|38
1621792730000|2021-05-23 17:58:50|1921.9|1908.9|1920.53|1907.53|1923.15|1910.15|1919.67|1906.67|38
1621792740000|2021-05-23 17:59:00|1919.24|1906.24|1913.77|1900.77|1919.24|1906.24|1913.75|1900.75|40
1621792750000|2021-05-23 17:59:10|1913.78|1900.78|1916.24|1903.24|1916.53|1903.53|1913.78|1900.78|36
1621792760000|2021-05-23 17:59:20|1916.19|1903.19|1916.33|1903.33|1917.98|1904.98|1915.74|1902.74|39
1621792770000|2021-05-23 17:59:30|1916.59|1903.59|1915.6|1902.6|1916.82|1903.82|1914.65|1901.65|40
1621792780000|2021-05-23 17:59:40|1914.78|1901.78|1915.32|1902.32|1917.24|1904.24|1914.78|1901.78|37
1621792790000|2021-05-23 17:59:50|1915.35|1902.35|1921.31|1908.31|1921.31|1908.31|1915.13|1902.13|38
1621792800000|2021-05-23 18:00:00|1921.49|1908.49|1918.22|1905.22|1921.93|1908.93|1918.22|1905.22|39
1621792810000|2021-05-23 18:00:10|1918.2|1905.2|1909.8|1896.8|1918.2|1905.2|1909.8|1896.8|38
1621792820000|2021-05-23 18:00:20|1909.7|1896.7|1897.16|1884.16|1909.7|1896.7|1896.48|1883.48|40
1621792830000|2021-05-23 18:00:30|1896.99|1883.99|1896.68|1883.68|1898.14|1885.14|1894.91|1881.91|40
1621792840000|2021-05-23 18:00:40|1897.6|1884.6|1892.68|1879.68|1898.45|1885.45|1892.29|1879.29|40
1621792850000|2021-05-23 18:00:50|1892.67|1879.67|1891.92|1878.92|1893.21|1880.21|1890.51|1877.51|40
1621792860000|2021-05-23 18:01:00|1891.81|1878.81|1889.8|1876.8|1891.81|1878.81|1889.71|1876.71|40
1621792870000|2021-05-23 18:01:10|1889.69|1876.69|1882.33|1869.33|1889.69|1876.69|1881.84|1868.84|39
1621792880000|2021-05-23 18:01:20|1882.24|1869.24|1877.59|1864.59|1884.25|1871.25|1877.59|1864.59|38
1621792890000|2021-05-23 18:01:30|1877.51|1864.51|1873.79|1860.79|1877.63|1864.63|1872.11|1859.11|40
1621792900000|2021-05-23 18:01:40|1874.26|1861.26|1877.52|1864.52|1878.48|1865.48|1874.09|1861.09|36
1621792910000|2021-05-23 18:01:50|1877.55|1864.55|1869.4|1856.4|1877.55|1864.55|1868.17|1855.17|40
1621792920000|2021-05-23 18:02:00|1869.71|1856.71|1861.44|1848.44|1869.71|1856.71|1860.94|1847.94|40
1621792930000|2021-05-23 18:02:10|1861.98|1848.98|1869.3|1856.3|1869.91|1856.91|1861.78|1848.78|39
1621792940000|2021-05-23 18:02:20|1868.41|1855.41|1865.11|1852.11|1871.46|1858.46|1864.49|1851.49|40
1621792950000|2021-05-23 18:02:30|1865.1|1852.1|1864.18|1851.18|1867.28|1854.28|1863.73|1850.73|37
1621792960000|2021-05-23 18:02:40|1864.56|1851.56|1866.31|1853.31|1866.48|1853.48|1864.56|1851.56|32
1621792970000|2021-05-23 18:02:50|1866.49|1853.49|1866.92|1853.92|1867.98|1854.98|1866.49|1853.49|38
1621792980000|2021-05-23 18:03:00|1866.58|1853.58|1863.03|1850.03|1866.68|1853.68|1863.03|1850.03|36
1621792990000|2021-05-23 18:03:10|1862.97|1849.97|1857.02|1844.02|1862.97|1849.97|1857.02|1844.02|36
1621793000000|2021-05-23 18:03:20|1856.29|1843.29|1845.66|1832.66|1856.29|1843.29|1845.65|1832.65|40
1621793010000|2021-05-23 18:03:30|1845.58|1832.58|1838.66|1825.66|1845.81|1832.81|1838.66|1825.66|39
1621793020000|2021-05-23 18:03:40|1838.89|1825.89|1844.5|1831.5|1844.7|1831.7|1835.38|1822.38|38
1621793030000|2021-05-23 18:03:50|1844.59|1831.59|1842.28|1829.28|1845.24|1832.24|1842.28|1829.28|37
1621793040000|2021-05-23 18:04:00|1842|1829|1845.37|1832.37|1846.55|1833.55|1840.46|1827.46|37
1621793050000|2021-05-23 18:04:10|1845.38|1832.38|1844.99|1831.99|1845.88|1832.88|1841.64|1828.64|38
1621793060000|2021-05-23 18:04:20|1845.07|1832.07|1844.16|1831.16|1847.3|1834.3|1843.96|1830.96|34
1621793070000|2021-05-23 18:04:30|1844.15|1831.15|1843.59|1830.59|1848.04|1835.04|1843.56|1830.56|39
1621793080000|2021-05-23 18:04:40|1843.85|1830.85|1843.87|1830.87|1845.85|1832.85|1843.83|1830.83|38
1621793090000|2021-05-23 18:04:50|1843.86|1830.86|1842.93|1829.93|1843.93|1830.93|1842.53|1829.53|33
1621793100000|2021-05-23 18:05:00|1843.17|1830.17|1846.97|1833.97|1847.22|1834.22|1843.06|1830.06|38
1621793110000|2021-05-23 18:05:10|1847.06|1834.06|1846.54|1833.54|1851.86|1838.86|1846.46|1833.46|37
1621793120000|2021-05-23 18:05:20|1846.44|1833.44|1844.28|1831.28|1846.9|1833.9|1843.61|1830.61|35
1621793130000|2021-05-23 18:05:30|1844.29|1831.29|1846.24|1833.24|1848.48|1835.48|1844.29|1831.29|36
1621793140000|2021-05-23 18:05:40|1845.76|1832.76|1848.89|1835.89|1849.74|1836.74|1845.65|1832.65|38
1621793150000|2021-05-23 18:05:50|1849.04|1836.04|1858.49|1845.49|1858.49|1845.49|1849.04|1836.04|37
1621793160000|2021-05-23 18:06:00|1858.76|1845.76|1867.26|1854.26|1868.82|1855.82|1858.33|1845.33|40
1621793170000|2021-05-23 18:06:10|1866.88|1853.88|1867.41|1854.41|1870.34|1857.34|1865.02|1852.02|39
1621793180000|2021-05-23 18:06:20|1866.84|1853.84|1863.85|1850.85|1866.84|1853.84|1859.88|1846.88|39
1621793190000|2021-05-23 18:06:30|1863.67|1850.67|1858.95|1845.95|1865.05|1852.05|1858.95|1845.95|39
1621793200000|2021-05-23 18:06:40|1858.64|1845.64|1853.19|1840.19|1858.64|1845.64|1849.72|1836.72|37
1621793210000|2021-05-23 18:06:50|1853.48|1840.48|1853.48|1840.48|1853.56|1840.56|1851.3|1838.3|38
1621793220000|2021-05-23 18:07:00|1853.29|1840.29|1848.17|1835.17|1853.29|1840.29|1847.63|1834.63|33
1621793230000|2021-05-23 18:07:10|1848.13|1835.13|1849.52|1836.52|1850.66|1837.66|1848.13|1835.13|39
1621793240000|2021-05-23 18:07:20|1849.51|1836.51|1854.91|1841.91|1854.91|1841.91|1849.41|1836.41|40
1621793250000|2021-05-23 18:07:30|1855.3|1842.3|1856.8|1843.8|1858.05|1845.05|1855.3|1842.3|35
1621793260000|2021-05-23 18:07:40|1856.84|1843.84|1855.32|1842.32|1856.94|1843.94|1855.08|1842.08|36
1621793270000|2021-05-23 18:07:50|1855.24|1842.24|1855.9|1842.9|1858.52|1845.52|1854.27|1841.27|37
1621793280000|2021-05-23 18:08:00|1855.65|1842.65|1859.28|1846.28|1859.34|1846.34|1854.7|1841.7|37
1621793290000|2021-05-23 18:08:10|1859.26|1846.26|1864.55|1851.55|1865.59|1852.59|1858.26|1845.26|37
1621793300000|2021-05-23 18:08:20|1864.69|1851.69|1864.63|1851.63|1866.87|1853.87|1863.85|1850.85|38
1621793310000|2021-05-23 18:08:30|1864.5|1851.5|1863.3|1850.3|1865.22|1852.22|1862.99|1849.99|37
1621793320000|2021-05-23 18:08:40|1863.01|1850.01|1862.08|1849.08|1863.18|1850.18|1861.97|1848.97|35
1621793330000|2021-05-23 18:08:50|1861.81|1848.81|1863.9|1850.9|1863.9|1850.9|1857.87|1844.87|38
1621793340000|2021-05-23 18:09:00|1863.65|1850.65|1873.09|1860.09|1873.09|1860.09|1863.38|1850.38|39
1621793350000|2021-05-23 18:09:10|1875.3|1862.3|1871.06|1858.06|1876.82|1863.82|1870.74|1857.74|39
1621793360000|2021-05-23 18:09:20|1870.94|1857.94|1877.36|1864.36|1877.43|1864.43|1870.94|1857.94|39
1621793370000|2021-05-23 18:09:30|1877.41|1864.41|1876.13|1863.13|1878.06|1865.06|1876.13|1863.13|38
1621793380000|2021-05-23 18:09:40|1876.08|1863.08|1875.46|1862.46|1876.08|1863.08|1873.45|1860.45|36
1621793390000|2021-05-23 18:09:50|1875.31|1862.31|1872.34|1859.34|1875.41|1862.41|1872.26|1859.26|37
1621793400000|2021-05-23 18:10:00|1872.32|1859.32|1874.54|1861.54|1875.82|1862.82|1872.19|1859.19|34
1621793410000|2021-05-23 18:10:10|1874.56|1861.56|1876.65|1863.65|1877.31|1864.31|1874.56|1861.56|32
1621793420000|2021-05-23 18:10:20|1876.15|1863.15|1876.01|1863.01|1877.01|1864.01|1873.76|1860.76|39
1621793430000|2021-05-23 18:10:30|1876.06|1863.06|1874.59|1861.59|1876.06|1863.06|1873.36|1860.36|35
1621793440000|2021-05-23 18:10:40|1874.53|1861.53|1878.29|1865.29|1878.29|1865.29|1874.11|1861.11|37
1621793450000|2021-05-23 18:10:50|1878.53|1865.53|1882.55|1869.55|1882.72|1869.72|1878.53|1865.53|33
1621793460000|2021-05-23 18:11:00|1882.89|1869.89|1881.62|1868.62|1885.58|1872.58|1879.64|1866.64|37
1621793470000|2021-05-23 18:11:10|1882.22|1869.22|1881.82|1868.82|1884.15|1871.15|1881.54|1868.54|35
1621793480000|2021-05-23 18:11:20|1881.76|1868.76|1881.3|1868.3|1882.16|1869.16|1879.19|1866.19|33
1621793490000|2021-05-23 18:11:30|1881.29|1868.29|1880.01|1867.01|1881.29|1868.29|1879.27|1866.27|29
1621793500000|2021-05-23 18:11:40|1880.02|1867.02|1881.8|1868.8|1881.98|1868.98|1879.76|1866.76|33
1621793510000|2021-05-23 18:11:50|1881.81|1868.81|1880.74|1867.74|1882.97|1869.97|1880.36|1867.36|34
1621793520000|2021-05-23 18:12:00|1880.92|1867.92|1879.77|1866.77|1881.07|1868.07|1879.35|1866.35|26
1621793530000|2021-05-23 18:12:10|1880.07|1867.07|1877.08|1864.08|1880.07|1867.07|1875.43|1862.43|37
1621793540000|2021-05-23 18:12:20|1877.1|1864.1|1874.23|1861.23|1877.43|1864.43|1874.23|1861.23|37
1621793550000|2021-05-23 18:12:30|1874.49|1861.49|1870.89|1857.89|1874.56|1861.56|1870.78|1857.78|34
1621793560000|2021-05-23 18:12:40|1871.1|1858.1|1870.82|1857.82|1871.42|1858.42|1870.24|1857.24|37
1621793570000|2021-05-23 18:12:50|1870.89|1857.89|1871.07|1858.07|1872.16|1859.16|1870.53|1857.53|35
1621793580000|2021-05-23 18:13:00|1871.22|1858.22|1873.29|1860.29|1874.96|1861.96|1870.66|1857.66|39
1621793590000|2021-05-23 18:13:10|1873.23|1860.23|1875.34|1862.34|1875.6|1862.6|1871.36|1858.36|39
1621793600000|2021-05-23 18:13:20|1875.32|1862.32|1876.06|1863.06|1876.06|1863.06|1874.2|1861.2|36
1621793610000|2021-05-23 18:13:30|1876.22|1863.22|1876.24|1863.24|1876.43|1863.43|1874.22|1861.22|37
1621793620000|2021-05-23 18:13:40|1876.15|1863.15|1881.51|1868.51|1883.25|1870.25|1875.45|1862.45|37
1621793630000|2021-05-23 18:13:50|1881.37|1868.37|1884.23|1871.23|1885.36|1872.36|1881.37|1868.37|37
1621793640000|2021-05-23 18:14:00|1884.22|1871.22|1886.97|1873.97|1887.95|1874.95|1884.22|1871.22|35
1621793650000|2021-05-23 18:14:10|1886.71|1873.71|1885.86|1872.86|1888.53|1875.53|1885.73|1872.73|36
1621793660000|2021-05-23 18:14:20|1885.87|1872.87|1883.85|1870.85|1885.87|1872.87|1882.42|1869.42|39
1621793670000|2021-05-23 18:14:30|1883.86|1870.86|1882.69|1869.69|1884.47|1871.47|1881.26|1868.26|34
1621793680000|2021-05-23 18:14:40|1882.24|1869.24|1879.5|1866.5|1882.24|1869.24|1878.66|1865.66|39
1621793690000|2021-05-23 18:14:50|1879.83|1866.83|1879.68|1866.68|1880.56|1867.56|1876.08|1863.08|37
1621793700000|2021-05-23 18:15:00|1879.61|1866.61|1878|1865|1880.04|1867.04|1877.55|1864.55|37
1621793710000|2021-05-23 18:15:10|1878.13|1865.13|1875.98|1862.98|1878.66|1865.66|1874.49|1861.49|39
1621793720000|2021-05-23 18:15:20|1876.02|1863.02|1867.26|1854.26|1876.02|1863.02|1866.26|1853.26|39
1621793730000|2021-05-23 18:15:30|1867.24|1854.24|1867.31|1854.31|1868.32|1855.32|1866.92|1853.92|39
1621793740000|2021-05-23 18:15:40|1867.29|1854.29|1863.01|1850.01|1867.55|1854.55|1862.26|1849.26|35
1621793750000|2021-05-23 18:15:50|1862.81|1849.81|1863.61|1850.61|1864.94|1851.94|1862.81|1849.81|38
1621793760000|2021-05-23 18:16:00|1863.72|1850.72|1868.52|1855.52|1868.67|1855.67|1863.72|1850.72|38
1621793770000|2021-05-23 18:16:10|1868.44|1855.44|1872.1|1859.1|1872.44|1859.44|1866.4|1853.4|37
1621793780000|2021-05-23 18:16:20|1872.01|1859.01|1877.95|1864.95|1877.95|1864.95|1870.62|1857.62|39
1621793790000|2021-05-23 18:16:30|1878.19|1865.19|1878.74|1865.74|1878.84|1865.84|1876.83|1863.83|38
1621793800000|2021-05-23 18:16:40|1878.72|1865.72|1880.89|1867.89|1880.89|1867.89|1878.72|1865.72|33
1621793810000|2021-05-23 18:16:50|1880.88|1867.88|1881.58|1868.58|1881.97|1868.97|1880.85|1867.85|36
1621793820000|2021-05-23 18:17:00|1881.71|1868.71|1891.94|1878.94|1891.94|1878.94|1881.65|1868.65|38
1621793830000|2021-05-23 18:17:10|1892.11|1879.11|1890.51|1877.51|1894.58|1881.58|1889.72|1876.72|35
1621793840000|2021-05-23 18:17:20|1890.84|1877.84|1890.82|1877.82|1894.45|1881.45|1890.17|1877.17|35
1621793850000|2021-05-23 18:17:30|1891.13|1878.13|1894.27|1881.27|1894.72|1881.72|1891.13|1878.13|39
1621793860000|2021-05-23 18:17:40|1894.39|1881.39|1892.08|1879.08|1894.71|1881.71|1891.84|1878.84|38
1621793870000|2021-05-23 18:17:50|1892.06|1879.06|1894.34|1881.34|1894.73|1881.73|1891.07|1878.07|35
1621793880000|2021-05-23 18:18:00|1893.68|1880.68|1894.34|1881.34|1894.44|1881.44|1892.37|1879.37|37
1621793890000|2021-05-23 18:18:10|1894.39|1881.39|1896.65|1883.65|1896.65|1883.65|1894.16|1881.16|32
1621793900000|2021-05-23 18:18:20|1896.56|1883.56|1898.93|1885.93|1899.79|1886.79|1896.56|1883.56|38
1621793910000|2021-05-23 18:18:30|1898.89|1885.89|1902.57|1889.57|1902.57|1889.57|1898.18|1885.18|34
1621793920000|2021-05-23 18:18:40|1902.59|1889.59|1903.37|1890.37|1904.79|1891.79|1902.49|1889.49|39
1621793930000|2021-05-23 18:18:50|1903.44|1890.44|1905.22|1892.22|1905.95|1892.95|1903.4|1890.4|38
1621793940000|2021-05-23 18:19:00|1905.48|1892.48|1903.1|1890.1|1905.48|1892.48|1902.63|1889.63|37
1621793950000|2021-05-23 18:19:10|1903.09|1890.09|1903.46|1890.46|1903.66|1890.66|1901.29|1888.29|33
1621793960000|2021-05-23 18:19:20|1903.92|1890.92|1905.19|1892.19|1905.42|1892.42|1901.79|1888.79|33
1621793970000|2021-05-23 18:19:30|1905.04|1892.04|1906.41|1893.41|1906.41|1893.41|1904.96|1891.96|31
1621793980000|2021-05-23 18:19:40|1906.59|1893.59|1907.05|1894.05|1909.13|1896.13|1905.81|1892.81|36
1621793990000|2021-05-23 18:19:50|1907.09|1894.09|1909.59|1896.59|1909.79|1896.79|1906.65|1893.65|30
1621794000000|2021-05-23 18:20:00|1909.5|1896.5|1905.91|1892.91|1909.5|1896.5|1904.19|1891.19|37
1621794010000|2021-05-23 18:20:10|1906.14|1893.14|1911.54|1898.54|1911.54|1898.54|1905.26|1892.26|35
1621794020000|2021-05-23 18:20:20|1911.14|1898.14|1913.91|1900.91|1914.79|1901.79|1910.65|1897.65|38
1621794030000|2021-05-23 18:20:30|1913.64|1900.64|1911.25|1898.25|1913.76|1900.76|1909.84|1896.84|36
1621794040000|2021-05-23 18:20:40|1911.26|1898.26|1909.51|1896.51|1912.52|1899.52|1908.96|1895.96|40
1621794050000|2021-05-23 18:20:50|1909.55|1896.55|1909.6|1896.6|1910.07|1897.07|1908.5|1895.5|35
1621794060000|2021-05-23 18:21:00|1909.78|1896.78|1912.11|1899.11|1912.12|1899.12|1909.23|1896.23|35
1621794070000|2021-05-23 18:21:10|1911.3|1898.3|1912.84|1899.84|1912.84|1899.84|1909.28|1896.28|33
1621794080000|2021-05-23 18:21:20|1913.62|1900.62|1915.02|1902.02|1915.02|1902.02|1913.49|1900.49|34
1621794090000|2021-05-23 18:21:30|1915.15|1902.15|1918.93|1905.93|1927.09|1912.89|1913.86|1900.86|36
1621794100000|2021-05-23 18:21:40|1918.41|1905.41|1929.73|1916.73|1929.73|1916.73|1918.14|1905.14|39
1621794110000|2021-05-23 18:21:50|1930.3|1917.3|1930.11|1917.11|1932.52|1919.52|1925.68|1912.68|40
1621794120000|2021-05-23 18:22:00|1930.24|1917.24|1926.52|1913.52|1930.46|1917.46|1922.91|1909.91|38
1621794130000|2021-05-23 18:22:10|1926.65|1913.65|1924.02|1911.02|1928.36|1915.36|1920.17|1907.17|40
1621794140000|2021-05-23 18:22:20|1924.04|1911.04|1923.67|1910.67|1926.99|1913.99|1922.08|1909.08|39
1621794150000|2021-05-23 18:22:30|1923.65|1910.65|1927.65|1914.65|1928.06|1915.06|1921.22|1908.22|40
1621794160000|2021-05-23 18:22:40|1927.89|1914.89|1928.61|1915.61|1931.31|1918.31|1926.89|1913.89|40
1621794170000|2021-05-23 18:22:50|1928.91|1915.91|1929.52|1916.52|1936.83|1923.83|1928.91|1915.91|39
1621794180000|2021-05-23 18:23:00|1929.42|1916.42|1939.33|1926.33|1939.36|1926.36|1929.29|1916.29|40
1621794190000|2021-05-23 18:23:10|1939.43|1926.43|1933.57|1920.57|1939.82|1926.82|1933.11|1920.11|39
1621794200000|2021-05-23 18:23:20|1933.44|1920.44|1928.89|1915.89|1933.47|1920.47|1928.67|1915.67|38
1621794210000|2021-05-23 18:23:30|1928.76|1915.76|1936.39|1923.39|1936.39|1923.39|1928.51|1915.51|39
1621794220000|2021-05-23 18:23:40|1936.26|1923.26|1931.49|1918.49|1936.47|1923.47|1931.48|1918.48|39
1621794230000|2021-05-23 18:23:50|1931.7|1918.7|1934.48|1921.48|1934.71|1921.71|1931.7|1918.7|38
1621794240000|2021-05-23 18:24:00|1934.32|1921.32|1930.75|1917.75|1934.5|1921.5|1929.45|1916.45|32
1621794250000|2021-05-23 18:24:10|1930.71|1917.71|1930.49|1917.49|1931.18|1918.18|1929.6|1916.6|37
1621794260000|2021-05-23 18:24:20|1930.48|1917.48|1929.77|1916.77|1930.72|1917.72|1929.41|1916.41|35
1621794270000|2021-05-23 18:24:30|1929.66|1916.66|1930.07|1917.07|1930.07|1917.07|1928.26|1915.26|33
1621794280000|2021-05-23 18:24:40|1929.96|1916.96|1928.68|1915.68|1929.96|1916.96|1928.68|1915.68|35
1621794290000|2021-05-23 18:24:50|1928.47|1915.47|1928.29|1915.29|1928.47|1915.47|1927.23|1914.23|31
1621794300000|2021-05-23 18:25:00|1928.15|1915.15|1930.34|1917.34|1930.45|1917.45|1927.03|1914.03|37
1621794310000|2021-05-23 18:25:10|1930.35|1917.35|1930.75|1917.75|1931.03|1918.03|1928.36|1915.36|30
1621794320000|2021-05-23 18:25:20|1931.06|1918.06|1933.81|1920.81|1935.83|1922.83|1929.26|1916.26|34
1621794330000|2021-05-23 18:25:30|1933.82|1920.82|1933.9|1920.9|1934.81|1921.81|1932.94|1919.94|36
1621794340000|2021-05-23 18:25:40|1934.03|1921.03|1932.56|1919.56|1934.07|1921.07|1931.76|1918.76|28
1621794350000|2021-05-23 18:25:50|1932.18|1919.18|1934.24|1921.24|1934.24|1921.24|1931.46|1918.46|36
1621794360000|2021-05-23 18:26:00|1934.15|1921.15|1932.57|1919.57|1934.15|1921.15|1931.49|1918.49|32
1621794370000|2021-05-23 18:26:10|1932.55|1919.55|1932.57|1919.57|1933.55|1920.55|1932.27|1919.27|30
1621794380000|2021-05-23 18:26:20|1932.36|1919.36|1932.91|1919.91|1933.23|1920.23|1932.29|1919.29|27
1621794390000|2021-05-23 18:26:30|1932.9|1919.9|1929.45|1916.45|1932.9|1919.9|1929.35|1916.35|35
1621794400000|2021-05-23 18:26:40|1929.49|1916.49|1928.04|1915.04|1930.75|1917.75|1928.04|1915.04|40
1621794410000|2021-05-23 18:26:50|1928.26|1915.26|1928.08|1915.08|1928.7|1915.7|1927.5|1914.5|35
1621794420000|2021-05-23 18:27:00|1927.95|1914.95|1925.91|1912.91|1928.4|1915.4|1925.86|1912.86|36
1621794430000|2021-05-23 18:27:10|1925.96|1912.96|1932.85|1919.85|1933.21|1920.21|1925.96|1912.96|37
1621794440000|2021-05-23 18:27:20|1932.84|1919.84|1932.71|1919.71|1932.84|1919.84|1931.03|1918.03|37
1621794450000|2021-05-23 18:27:30|1932.82|1919.82|1931.24|1918.24|1934.39|1921.39|1931.24|1918.24|36
1621794460000|2021-05-23 18:27:40|1931.27|1918.27|1932.48|1919.48|1932.48|1919.48|1931.04|1918.04|30
1621794470000|2021-05-23 18:27:50|1932.39|1919.39|1937|1924|1937.18|1924.18|1931.42|1918.42|35
1621794480000|2021-05-23 18:28:00|1937.02|1924.02|1939.78|1926.78|1939.78|1926.78|1936.67|1923.67|36
1621794490000|2021-05-23 18:28:10|1940.43|1927.43|1937.76|1924.76|1941.84|1928.84|1937.76|1924.76|35
1621794500000|2021-05-23 18:28:20|1937.39|1924.39|1935.26|1922.26|1937.39|1924.39|1933.89|1920.89|38
1621794510000|2021-05-23 18:28:30|1935.27|1922.27|1936.66|1923.66|1936.66|1923.66|1934.15|1921.15|38
1621794520000|2021-05-23 18:28:40|1936.63|1923.63|1934.56|1921.56|1936.63|1923.63|1934.41|1921.41|33
1621794530000|2021-05-23 18:28:50|1934.47|1921.47|1931.44|1918.44|1934.47|1921.47|1931.25|1918.25|34
1621794540000|2021-05-23 18:29:00|1931.56|1918.56|1933.85|1920.85|1934.62|1921.62|1930.88|1917.88|39
1621794550000|2021-05-23 18:29:10|1933.87|1920.87|1934.88|1921.88|1935.24|1922.24|1932.86|1919.86|36
1621794560000|2021-05-23 18:29:20|1934.55|1921.55|1934.37|1921.37|1934.55|1921.55|1932.46|1919.46|36
1621794570000|2021-05-23 18:29:30|1933.86|1920.86|1934.93|1921.93|1935.79|1922.79|1933.86|1920.86|37
1621794580000|2021-05-23 18:29:40|1934.73|1921.73|1934.71|1921.71|1935.82|1922.82|1933.16|1920.16|40
1621794590000|2021-05-23 18:29:50|1934.73|1921.73|1934.4|1921.4|1935.09|1922.09|1933.45|1920.45|37
1621794600000|2021-05-23 18:30:00|1934.46|1921.46|1929.61|1916.61|1934.55|1921.55|1928.57|1915.57|38
1621794610000|2021-05-23 18:30:10|1929.59|1916.59|1931.58|1918.58|1932.17|1919.17|1929.59|1916.59|38
1621794620000|2021-05-23 18:30:20|1931.51|1918.51|1933.29|1920.29|1933.69|1920.69|1930.15|1917.15|38
1621794630000|2021-05-23 18:30:30|1933.67|1920.67|1933.4|1920.4|1934.24|1921.24|1932.25|1919.25|39
1621794640000|2021-05-23 18:30:40|1932.99|1919.99|1935.61|1922.61|1935.61|1922.61|1932.99|1919.99|38
1621794650000|2021-05-23 18:30:50|1935.55|1922.55|1943.37|1930.37|1945.3|1932.3|1935.55|1922.55|39
1621794660000|2021-05-23 18:31:00|1942.95|1929.95|1940.91|1927.91|1944.29|1931.29|1939.39|1926.39|40
1621794670000|2021-05-23 18:31:10|1941.41|1928.41|1952.07|1939.07|1954.56|1941.56|1941.41|1928.41|37
1621794680000|2021-05-23 18:31:20|1954.91|1941.91|1952|1939|1954.96|1941.96|1948.16|1935.16|39
1621794690000|2021-05-23 18:31:30|1952.18|1939.18|1951.15|1938.15|1953.09|1940.09|1947.09|1934.09|39
1621794700000|2021-05-23 18:31:40|1948.64|1935.64|1945.53|1932.53|1949.1|1936.1|1945.53|1932.53|39
1621794710000|2021-05-23 18:31:50|1945.52|1932.52|1942.45|1929.45|1946.89|1933.89|1940.94|1927.94|39
1621794720000|2021-05-23 18:32:00|1942.47|1929.47|1933.57|1920.57|1942.47|1929.47|1932.84|1919.84|39
1621794730000|2021-05-23 18:32:10|1933.41|1920.41|1939.55|1926.55|1939.96|1926.96|1932|1919|40
1621794740000|2021-05-23 18:32:20|1939.35|1926.35|1937.45|1924.45|1941.11|1928.11|1936.35|1923.35|40
1621794750000|2021-05-23 18:32:30|1937.61|1924.61|1934.65|1921.65|1937.67|1924.67|1934.65|1921.65|37
1621794760000|2021-05-23 18:32:40|1934.61|1921.61|1932.82|1919.82|1935.54|1922.54|1932.82|1919.82|37
1621794770000|2021-05-23 18:32:50|1932.74|1919.74|1930.74|1917.74|1932.74|1919.74|1929.66|1916.66|37
1621794780000|2021-05-23 18:33:00|1930.78|1917.78|1936.2|1923.2|1936.2|1923.2|1930.77|1917.77|34
1621794790000|2021-05-23 18:33:10|1936.74|1923.74|1936.09|1923.09|1937.52|1924.52|1935.74|1922.74|37
1621794800000|2021-05-23 18:33:20|1936.13|1923.13|1937.32|1924.32|1937.62|1924.62|1934.86|1921.86|37
1621794810000|2021-05-23 18:33:30|1936.96|1923.96|1937.2|1924.2|1937.58|1924.58|1936.16|1923.16|39
1621794820000|2021-05-23 18:33:40|1937.19|1924.19|1936.06|1923.06|1937.2|1924.2|1935.76|1922.76|36
1621794830000|2021-05-23 18:33:50|1936.21|1923.21|1933.13|1920.13|1936.86|1923.86|1933.13|1920.13|38
1621794840000|2021-05-23 18:34:00|1933.35|1920.35|1935.27|1922.27|1935.57|1922.57|1933.33|1920.33|33
1621794850000|2021-05-23 18:34:10|1935.13|1922.13|1933.85|1920.85|1935.34|1922.34|1933.38|1920.38|35
1621794860000|2021-05-23 18:34:20|1934.04|1921.04|1936.06|1923.06|1936.21|1923.21|1933.55|1920.55|38
1621794870000|2021-05-23 18:34:30|1936.09|1923.09|1935.29|1922.29|1936.34|1923.34|1934.3|1921.3|35
1621794880000|2021-05-23 18:34:40|1935.21|1922.21|1933.91|1920.91|1935.48|1922.48|1933.8|1920.8|28
1621794890000|2021-05-23 18:34:50|1934.14|1921.14|1928.61|1915.61|1934.14|1921.14|1928.6|1915.6|38
1621794900000|2021-05-23 18:35:00|1928.64|1915.64|1928.17|1915.17|1930.3|1917.3|1928.17|1915.17|38
1621794910000|2021-05-23 18:35:10|1928.18|1915.18|1928.36|1915.36|1928.49|1915.49|1925.47|1912.47|39
1621794920000|2021-05-23 18:35:20|1928.45|1915.45|1924.05|1911.05|1928.45|1915.45|1924|1911|38
1621794930000|2021-05-23 18:35:30|1924.01|1911.01|1925.38|1912.38|1925.47|1912.47|1922.39|1909.39|40
1621794940000|2021-05-23 18:35:40|1925.36|1912.36|1923.89|1910.89|1925.64|1912.64|1923.81|1910.81|35
1621794950000|2021-05-23 18:35:50|1923.88|1910.88|1922.62|1909.62|1924.18|1911.18|1922.61|1909.61|36
1621794960000|2021-05-23 18:36:00|1922.76|1909.76|1924.48|1911.48|1924.49|1911.49|1922.76|1909.76|36
1621794970000|2021-05-23 18:36:10|1924.44|1911.44|1924.76|1911.76|1924.76|1911.76|1922.42|1909.42|29
1621794980000|2021-05-23 18:36:20|1924.74|1911.74|1924.71|1911.71|1927.59|1914.59|1924.66|1911.66|34
1621794990000|2021-05-23 18:36:30|1924.74|1911.74|1923.59|1910.59|1925.5|1912.5|1923.58|1910.58|34
1621795000000|2021-05-23 18:36:40|1923.84|1910.84|1922.81|1909.81|1923.84|1910.84|1922.81|1909.81|33
1621795010000|2021-05-23 18:36:50|1922.42|1909.42|1918.66|1905.66|1922.42|1909.42|1918.66|1905.66|37
1621795020000|2021-05-23 18:37:00|1918.54|1905.54|1912.75|1899.75|1918.54|1905.54|1912.22|1899.22|38
1621795030000|2021-05-23 18:37:10|1912.78|1899.78|1917.07|1904.07|1917.13|1904.13|1912.57|1899.57|36
1621795040000|2021-05-23 18:37:20|1917.14|1904.14|1915.21|1902.21|1917.49|1904.49|1915.02|1902.02|39
1621795050000|2021-05-23 18:37:30|1915.1|1902.1|1909.66|1896.66|1915.1|1902.1|1909.66|1896.66|40
1621795060000|2021-05-23 18:37:40|1909.25|1896.25|1912.37|1899.37|1912.37|1899.37|1909.1|1896.1|34
1621795070000|2021-05-23 18:37:50|1912.68|1899.68|1910.97|1897.97|1913.53|1900.53|1910.94|1897.94|38
1621795080000|2021-05-23 18:38:00|1910.89|1897.89|1916.6|1903.6|1917.29|1904.29|1910.55|1897.55|40
1621795090000|2021-05-23 18:38:10|1916.5|1903.5|1919.75|1906.75|1919.75|1906.75|1915.33|1902.33|40
1621795100000|2021-05-23 18:38:20|1919.67|1906.67|1917.72|1904.72|1919.73|1906.73|1917.63|1904.63|40
1621795110000|2021-05-23 18:38:30|1917.69|1904.69|1916.56|1903.56|1917.73|1904.73|1916.47|1903.47|37
1621795120000|2021-05-23 18:38:40|1916.53|1903.53|1912.95|1899.95|1916.53|1903.53|1912.76|1899.76|35
1621795130000|2021-05-23 18:38:50|1913.13|1900.13|1916.35|1903.35|1916.65|1903.65|1912.95|1899.95|33
1621795140000|2021-05-23 18:39:00|1916.57|1903.57|1914.92|1901.92|1916.94|1903.94|1914.83|1901.83|34
1621795150000|2021-05-23 18:39:10|1914.91|1901.91|1911.13|1898.13|1915.08|1902.08|1911.13|1898.13|38
1621795160000|2021-05-23 18:39:20|1911.14|1898.14|1910.87|1897.87|1911.93|1898.93|1910.36|1897.36|34
1621795170000|2021-05-23 18:39:30|1910.86|1897.86|1907.92|1894.92|1910.86|1897.86|1907.43|1894.43|32
1621795180000|2021-05-23 18:39:40|1907.49|1894.49|1906.99|1893.99|1907.91|1894.91|1906.76|1893.76|35
1621795190000|2021-05-23 18:39:50|1906.97|1893.97|1907.24|1894.24|1907.98|1894.98|1905.37|1892.37|36
1621795200000|2021-05-23 18:40:00|1907.16|1894.16|1908.13|1895.13|1909.09|1896.09|1907.1|1894.1|34
1621795210000|2021-05-23 18:40:10|1908.03|1895.03|1909.86|1896.86|1910.26|1897.26|1908.03|1895.03|37
1621795220000|2021-05-23 18:40:20|1909.87|1896.87|1910.41|1897.41|1910.41|1897.41|1909.49|1896.49|25
1621795230000|2021-05-23 18:40:30|1910.36|1897.36|1912.16|1899.16|1912.75|1899.75|1910.36|1897.36|30
1621795240000|2021-05-23 18:40:40|1912.11|1899.11|1911.34|1898.34|1912.9|1899.9|1910.6|1897.6|32
1621795250000|2021-05-23 18:40:50|1911.33|1898.33|1909.38|1896.38|1911.33|1898.33|1907.9|1894.9|32
1621795260000|2021-05-23 18:41:00|1909.4|1896.4|1910.95|1897.95|1910.95|1897.95|1907.51|1894.51|31
1621795270000|2021-05-23 18:41:10|1911.32|1898.32|1911.18|1898.18|1911.32|1898.32|1908.94|1895.94|34
1621795280000|2021-05-23 18:41:20|1911.21|1898.21|1911.77|1898.77|1912.35|1899.35|1909.93|1896.93|37
1621795290000|2021-05-23 18:41:30|1911.36|1898.36|1917.75|1904.75|1917.75|1904.75|1910.68|1897.68|38
1621795300000|2021-05-23 18:41:40|1916.75|1903.75|1917.69|1904.69|1918.13|1905.13|1916.03|1903.03|39
1621795310000|2021-05-23 18:41:50|1918.63|1905.63|1924.58|1911.58|1926.21|1913.21|1918.63|1905.63|36
1621795320000|2021-05-23 18:42:00|1925.18|1912.18|1923.39|1910.39|1928.06|1915.06|1922.32|1909.32|40
1621795330000|2021-05-23 18:42:10|1925.51|1912.51|1919.97|1906.97|1925.51|1912.51|1919.97|1906.97|39
1621795340000|2021-05-23 18:42:20|1919.86|1906.86|1921.4|1908.4|1924.1|1911.1|1919.49|1906.49|38
1621795350000|2021-05-23 18:42:30|1921.57|1908.57|1922.5|1909.5|1924.33|1911.33|1920.93|1907.93|34
1621795360000|2021-05-23 18:42:40|1922.51|1909.51|1921.06|1908.06|1924.29|1911.29|1920.57|1907.57|34
1621795370000|2021-05-23 18:42:50|1921.24|1908.24|1918.85|1905.85|1922.92|1909.92|1918.29|1905.29|30
1621795380000|2021-05-23 18:43:00|1918.94|1905.94|1919.76|1906.76|1922.61|1909.61|1918.42|1905.42|34
1621795390000|2021-05-23 18:43:10|1919.63|1906.63|1917.66|1904.66|1919.84|1906.84|1916.87|1903.87|36
1621795400000|2021-05-23 18:43:20|1917.23|1904.23|1915.74|1902.74|1918.71|1905.71|1914.1|1901.1|40
1621795410000|2021-05-23 18:43:30|1915.9|1902.9|1915.54|1902.54|1918.13|1905.13|1915.37|1902.37|38
1621795420000|2021-05-23 18:43:40|1915.28|1902.28|1915.79|1902.79|1917.54|1904.54|1915.14|1902.14|38
1621795430000|2021-05-23 18:43:50|1916.11|1903.11|1916.36|1903.36|1917.36|1904.36|1915.61|1902.61|36
1621795440000|2021-05-23 18:44:00|1916.32|1903.32|1913.97|1900.97|1916.65|1903.65|1913.97|1900.97|38
1621795450000|2021-05-23 18:44:10|1913.92|1900.92|1907.94|1894.94|1914.24|1901.24|1907.59|1894.59|37
1621795460000|2021-05-23 18:44:20|1907.86|1894.86|1909.4|1896.4|1909.4|1896.4|1906.93|1893.93|40
1621795470000|2021-05-23 18:44:30|1909.65|1896.65|1908.85|1895.85|1911.49|1898.49|1907.7|1894.7|38
1621795480000|2021-05-23 18:44:40|1909.79|1896.79|1909.1|1896.1|1910.45|1897.45|1908.43|1895.43|38
1621795490000|2021-05-23 18:44:50|1908.18|1895.18|1908.79|1895.79|1910.7|1897.7|1907.74|1894.74|37
1621795500000|2021-05-23 18:45:00|1907.86|1894.86|1906.97|1893.97|1909.51|1896.51|1904.94|1891.94|34
1621795510000|2021-05-23 18:45:10|1905.44|1892.44|1904.2|1891.2|1907.05|1894.05|1903.64|1890.64|31
1621795520000|2021-05-23 18:45:20|1904.21|1891.21|1905.8|1892.8|1907.12|1894.12|1903.4|1890.4|37
1621795530000|2021-05-23 18:45:30|1905.78|1892.78|1902.29|1889.29|1906.78|1893.78|1898.87|1885.87|35
1621795540000|2021-05-23 18:45:40|1904.4|1891.4|1899.01|1886.01|1904.59|1891.59|1896.01|1883.01|38
1621795550000|2021-05-23 18:45:50|1900.62|1887.62|1903.08|1890.08|1903.2|1890.2|1897.98|1884.98|39
1621795560000|2021-05-23 18:46:00|1903.11|1890.11|1906.14|1893.14|1906.77|1893.77|1901.77|1888.77|40
1621795570000|2021-05-23 18:46:10|1907.5|1894.5|1916.17|1903.17|1918.88|1905.88|1906.26|1893.26|40
1621795580000|2021-05-23 18:46:20|1915.98|1902.98|1914.09|1901.09|1919.05|1906.05|1913.78|1900.78|40
1621795590000|2021-05-23 18:46:30|1914.18|1901.18|1910.74|1897.74|1918.44|1905.44|1910.74|1897.74|37
1621795600000|2021-05-23 18:46:40|1910.79|1897.79|1907.1|1894.1|1911.6|1898.6|1906.94|1893.94|39
1621795610000|2021-05-23 18:46:50|1907.37|1894.37|1907.07|1894.07|1909.2|1896.2|1906.4|1893.4|36
1621795620000|2021-05-23 18:47:00|1907.18|1894.18|1909.4|1896.4|1911.31|1898.31|1905.82|1892.82|36
1621795630000|2021-05-23 18:47:10|1911.15|1898.15|1910.28|1897.28|1911.31|1898.31|1909.36|1896.36|37
1621795640000|2021-05-23 18:47:20|1910.41|1897.41|1910.4|1897.4|1912.08|1899.08|1908.96|1895.96|35
1621795650000|2021-05-23 18:47:30|1910.39|1897.39|1907.45|1894.45|1910.54|1897.54|1907.45|1894.45|26
1621795660000|2021-05-23 18:47:40|1909.08|1896.08|1910.36|1897.36|1911.22|1898.22|1906.98|1893.98|37
1621795670000|2021-05-23 18:47:50|1908.88|1895.88|1910.83|1897.83|1911.66|1898.66|1908.25|1895.25|36
1621795680000|2021-05-23 18:48:00|1910.73|1897.73|1911.52|1898.52|1911.8|1898.8|1908.55|1895.55|34
1621795690000|2021-05-23 18:48:10|1911.73|1898.73|1909.65|1896.65|1911.73|1898.73|1908.66|1895.66|33
1621795700000|2021-05-23 18:48:20|1908.64|1895.64|1911.01|1898.01|1912.24|1899.24|1908.55|1895.55|37
1621795710000|2021-05-23 18:48:30|1910.35|1897.35|1910.9|1897.9|1912.14|1899.14|1909.04|1896.04|38
1621795720000|2021-05-23 18:48:40|1911.18|1898.18|1912.65|1899.65|1913.51|1900.51|1911.14|1898.14|40
1621795730000|2021-05-23 18:48:50|1912.61|1899.61|1911.94|1898.94|1914.32|1901.32|1911.84|1898.84|35
1621795740000|2021-05-23 18:49:00|1911.74|1898.74|1912.37|1899.37|1913.35|1900.35|1910.75|1897.75|33
1621795750000|2021-05-23 18:49:10|1912.22|1899.22|1911.83|1898.83|1913.74|1900.74|1911.43|1898.43|35
1621795760000|2021-05-23 18:49:20|1912.91|1899.91|1912.49|1899.49|1912.99|1899.99|1908.93|1895.93|33
1621795770000|2021-05-23 18:49:30|1912.15|1899.15|1910.78|1897.78|1913.33|1900.33|1910.78|1897.78|32
1621795780000|2021-05-23 18:49:40|1910.68|1897.68|1911.56|1898.56|1912.07|1899.07|1910.6|1897.6|33
1621795790000|2021-05-23 18:49:50|1911.48|1898.48|1910.5|1897.5|1911.64|1898.64|1910.13|1897.13|34
1621795800000|2021-05-23 18:50:00|1910.98|1897.98|1907.27|1894.27|1911.01|1898.01|1906.57|1893.57|36
1621795810000|2021-05-23 18:50:10|1907.45|1894.45|1906.34|1893.34|1907.46|1894.46|1900.33|1860.33|37
1621795820000|2021-05-23 18:50:20|1906.04|1893.04|1905.8|1892.8|1906.78|1893.78|1905.05|1892.05|35
1621795830000|2021-05-23 18:50:30|1905.65|1892.65|1904.55|1891.55|1905.65|1892.65|1904.02|1891.02|35
1621795840000|2021-05-23 18:50:40|1904.46|1891.46|1903.45|1890.45|1905.16|1892.16|1902.43|1889.43|28
1621795850000|2021-05-23 18:50:50|1903.33|1890.33|1903.93|1890.93|1904.18|1891.18|1902.23|1889.23|29
1621795860000|2021-05-23 18:51:00|1903.94|1890.94|1903.38|1890.38|1904.03|1891.03|1901.03|1888.03|33
1621795870000|2021-05-23 18:51:10|1901.34|1888.34|1902.65|1889.65|1903.99|1890.99|1901.34|1888.34|32
1621795880000|2021-05-23 18:51:20|1902.45|1889.45|1903.53|1890.53|1903.87|1890.87|1902.39|1889.39|29
1621795890000|2021-05-23 18:51:30|1902.94|1889.94|1901.45|1888.45|1902.94|1889.94|1900.13|1887.13|37
1621795900000|2021-05-23 18:51:40|1901.34|1888.34|1897.01|1884.01|1921.72|1894.21|1897.01|1884.01|38
1621795910000|2021-05-23 18:51:50|1896.94|1883.94|1896.79|1883.79|1899.8|1886.8|1896.78|1883.78|37
1621795920000|2021-05-23 18:52:00|1898.43|1885.43|1902.93|1889.93|1902.93|1889.93|1896.29|1883.29|36
1621795930000|2021-05-23 18:52:10|1902.68|1889.68|1900.29|1887.29|1905.71|1892.71|1900.06|1887.06|39
1621795940000|2021-05-23 18:52:20|1900.34|1887.34|1905.68|1892.68|1905.87|1892.87|1900.26|1887.26|39
1621795950000|2021-05-23 18:52:30|1905.06|1892.06|1909.95|1896.95|1910.09|1897.09|1905.06|1892.06|38
1621795960000|2021-05-23 18:52:40|1910.16|1897.16|1908.2|1895.2|1910.8|1897.8|1907.87|1894.87|37
1621795970000|2021-05-23 18:52:50|1846.98|1806.98|1906.33|1893.33|1908.89|1895.89|1846.98|1806.98|39
1621795980000|2021-05-23 18:53:00|1906.26|1893.26|1906.94|1893.94|1908.29|1895.29|1906.26|1893.26|38
1621795990000|2021-05-23 18:53:10|1906.58|1893.58|1908.83|1895.83|1908.83|1895.83|1905.64|1892.64|37
1621796000000|2021-05-23 18:53:20|1908.32|1895.32|1908.36|1895.36|1908.57|1895.57|1906.66|1893.66|37
1621796010000|2021-05-23 18:53:30|1908.57|1895.57|1909|1896|1910.01|1897.01|1907.26|1894.26|35
1621796020000|2021-05-23 18:53:40|1909.92|1896.92|1910.15|1897.15|1910.53|1897.53|1909.07|1896.07|35
1621796030000|2021-05-23 18:53:50|1910.08|1897.08|1909.36|1896.36|1910.08|1897.08|1907.9|1894.9|30
1621796040000|2021-05-23 18:54:00|1908.59|1895.59|1907.37|1894.37|1909.4|1896.4|1907.37|1894.37|35
1621796050000|2021-05-23 18:54:10|1907.36|1894.36|1904.83|1891.83|1907.68|1894.68|1904.83|1891.83|35
1621796060000|2021-05-23 18:54:20|1905.21|1892.21|1905.69|1892.69|1905.69|1892.69|1903.95|1890.95|36
1621796070000|2021-05-23 18:54:30|1905.51|1892.51|1903.87|1890.87|1905.51|1892.51|1903.43|1890.43|36
1621796080000|2021-05-23 18:54:40|1904.2|1891.2|1908.41|1895.41|1908.48|1895.48|1904.2|1891.2|38
1621796090000|2021-05-23 18:54:50|1908.28|1895.28|1906.39|1893.39|1908.28|1895.28|1905.29|1892.29|35
1621796100000|2021-05-23 18:55:00|1907.66|1894.66|1912.97|1899.97|1913.7|1900.7|1907.66|1894.66|39
1621796110000|2021-05-23 18:55:10|1913.07|1900.07|1913.84|1900.84|1914.2|1901.2|1913.07|1900.07|39
1621796120000|2021-05-23 18:55:20|1913.88|1900.88|1913.31|1900.31|1914.39|1901.39|1913|1900|37
1621796130000|2021-05-23 18:55:30|1913.77|1900.77|1909.57|1896.57|1913.77|1900.77|1909.49|1896.49|37
1621796140000|2021-05-23 18:55:40|1909.78|1896.78|1908.71|1895.71|1909.78|1896.78|1908.71|1895.71|38
1621796150000|2021-05-23 18:55:50|1908.75|1895.75|1907.98|1894.98|1909.39|1896.39|1907.88|1894.88|39
1621796160000|2021-05-23 18:56:00|1907.4|1894.4|1904.09|1891.09|1907.4|1894.4|1902.97|1889.97|39
1621796170000|2021-05-23 18:56:10|1904.22|1891.22|1904.87|1891.87|1907.3|1894.3|1904.18|1891.18|37
1621796180000|2021-05-23 18:56:20|1905.32|1892.32|1905.41|1892.41|1906.49|1893.49|1904.04|1891.04|40
1621796190000|2021-05-23 18:56:30|1904.09|1891.09|1904.99|1891.99|1905.87|1892.87|1903.98|1890.98|39
1621796200000|2021-05-23 18:56:40|1904.67|1891.67|1905.23|1892.23|1905.53|1892.53|1904.05|1891.05|38
1621796210000|2021-05-23 18:56:50|1904.38|1891.38|1909.25|1896.25|1909.25|1896.25|1904.38|1891.38|38
1621796220000|2021-05-23 18:57:00|1909.38|1896.38|1915.22|1902.22|1915.26|1902.26|1908.41|1895.41|38
1621796230000|2021-05-23 18:57:10|1915.18|1902.18|1921.77|1908.77|1927.48|1914.48|1915.18|1902.18|40
1621796240000|2021-05-23 18:57:20|1920.9|1907.9|1917.52|1904.52|1922.74|1909.74|1917.36|1904.36|40
1621796250000|2021-05-23 18:57:30|1918.88|1905.88|1919.09|1906.09|1920.53|1907.53|1917.21|1904.21|39
1621796260000|2021-05-23 18:57:40|1917.99|1904.99|1916.93|1903.93|1920.82|1907.82|1915.69|1902.69|37
1621796270000|2021-05-23 18:57:50|1917.08|1904.08|1916.78|1903.78|1919.21|1906.21|1915.49|1902.49|38
1621796280000|2021-05-23 18:58:00|1916.73|1903.73|1915.48|1902.48|1917.97|1904.97|1912.42|1899.42|38
1621796290000|2021-05-23 18:58:10|1917.2|1904.2|1915.26|1902.26|1917.92|1904.92|1914.67|1901.67|38
1621796300000|2021-05-23 18:58:20|1915.58|1902.58|1914.02|1901.02|1916.76|1903.76|1913.72|1900.72|39
1621796310000|2021-05-23 18:58:30|1913.88|1900.88|1910.65|1897.65|1914.77|1901.77|1910.65|1897.65|36
1621796320000|2021-05-23 18:58:40|1909.82|1896.82|1913.47|1900.47|1913.6|1900.6|1909.52|1896.52|38
1621796330000|2021-05-23 18:58:50|1913.03|1900.03|1911.4|1898.4|1913.63|1900.63|1909.86|1896.86|36
1621796340000|2021-05-23 18:59:00|1911.39|1898.39|1910.86|1897.86|1912.36|1899.36|1908.23|1895.23|38
1621796350000|2021-05-23 18:59:10|1909.74|1896.74|1909.2|1896.2|1911.88|1898.88|1908.03|1895.03|39
1621796360000|2021-05-23 18:59:20|1909.57|1896.57|1910.62|1897.62|1912.32|1899.32|1908.46|1895.46|35
1621796370000|2021-05-23 18:59:30|1910.96|1897.96|1909.87|1896.87|1911.52|1898.52|1908.23|1895.23|37
1621796380000|2021-05-23 18:59:40|1910.14|1897.14|1908.98|1895.98|1910.97|1897.97|1908.98|1895.98|38
1621796390000|2021-05-23 18:59:50|1908.92|1895.92|1908.37|1895.37|1909.23|1896.23|1908.05|1895.05|37
1621796400000|2021-05-23 19:00:00|1908.47|1895.47|1906.13|1893.13|1908.47|1895.47|1906.12|1893.12|36
1621796410000|2021-05-23 19:00:10|1907.01|1894.01|1906.72|1893.72|1909.04|1896.04|1906.05|1893.05|32
1621796420000|2021-05-23 19:00:20|1908.23|1895.23|1910.97|1897.97|1911.62|1898.62|1907.75|1894.75|37
1621796430000|2021-05-23 19:00:30|1910.86|1897.86|1908.65|1895.65|1911.56|1898.56|1908.34|1895.34|40
1621796440000|2021-05-23 19:00:40|1908.82|1895.82|1906.41|1893.41|1908.82|1895.82|1906.13|1893.13|38
1621796450000|2021-05-23 19:00:50|1906.42|1893.42|1906.66|1893.66|1907.12|1894.12|1905.47|1892.47|37
1621796460000|2021-05-23 19:01:00|1906.64|1893.64|1906.51|1893.51|1906.64|1893.64|1904.58|1891.58|38
1621796470000|2021-05-23 19:01:10|1906.83|1893.83|1904.57|1891.57|1907.63|1894.63|1904.57|1891.57|36
1621796480000|2021-05-23 19:01:20|1904.28|1891.28|1903.02|1890.02|1904.79|1891.79|1903.02|1890.02|39
1621796490000|2021-05-23 19:01:30|1902.4|1889.4|1900.52|1887.52|1902.4|1889.4|1899.42|1886.42|37
1621796500000|2021-05-23 19:01:40|1900.48|1887.48|1902.19|1889.19|1903.04|1890.04|1900.33|1887.33|38
1621796510000|2021-05-23 19:01:50|1901.18|1888.18|1901.04|1888.04|1902.47|1889.47|1899.94|1886.94|38
1621796520000|2021-05-23 19:02:00|1900.46|1887.46|1894.56|1881.56|1901.23|1888.23|1894.56|1881.56|38
1621796530000|2021-05-23 19:02:10|1894.74|1881.74|1894.26|1881.26|1895.75|1882.75|1892.96|1879.96|38
1621796540000|2021-05-23 19:02:20|1894.41|1881.41|1893.13|1880.13|1895.84|1882.84|1876.04|1836.04|40
1621796550000|2021-05-23 19:02:30|1893.21|1880.21|1890.9|1877.9|1893.21|1880.21|1890.49|1877.49|38
1621796560000|2021-05-23 19:02:40|1891.02|1878.02|1892.46|1879.46|1894.62|1881.62|1890.89|1877.89|39
1621796570000|2021-05-23 19:02:50|1890.76|1877.76|1891.27|1878.27|1893.65|1880.65|1886.97|1873.97|38
1621796580000|2021-05-23 19:03:00|1891.05|1878.05|1893.57|1880.57|1894.44|1881.44|1887.83|1874.83|39
1621796590000|2021-05-23 19:03:10|1889.29|1876.29|1893.62|1880.62|1893.62|1880.62|1889.28|1876.28|35
1621796600000|2021-05-23 19:03:20|1893.7|1880.7|1891.29|1878.29|1895.8|1882.8|1891.24|1878.24|37
1621796610000|2021-05-23 19:03:30|1891.34|1878.34|1894.96|1881.96|1894.96|1881.96|1891.33|1878.33|36
1621796620000|2021-05-23 19:03:40|1894.87|1881.87|1892.59|1879.59|1894.87|1881.87|1889.58|1876.58|40
1621796630000|2021-05-23 19:03:50|1892.61|1879.61|1891.03|1878.03|1894.01|1881.01|1888.11|1875.11|39
1621796640000|2021-05-23 19:04:00|1891.02|1878.02|1894.07|1881.07|1894.07|1881.07|1888.26|1875.26|38
1621796650000|2021-05-23 19:04:10|1894.11|1881.11|1892.6|1879.6|1895.01|1882.01|1890.68|1877.68|40
1621796660000|2021-05-23 19:04:20|1892.77|1879.77|1891.59|1878.59|1896.17|1883.17|1891.59|1878.59|36
1621796670000|2021-05-23 19:04:30|1891.36|1878.36|1891.72|1878.72|1896.28|1883.28|1891.32|1878.32|38
1621796680000|2021-05-23 19:04:40|1894.98|1881.98|1889.01|1876.01|1894.98|1881.98|1889.01|1876.01|34
1621796690000|2021-05-23 19:04:50|1888.23|1875.23|1887.21|1874.21|1889.36|1876.36|1886.57|1873.57|36
1621796700000|2021-05-23 19:05:00|1887.09|1874.09|1888.35|1875.35|1888.45|1875.45|1885.69|1872.69|38
1621796710000|2021-05-23 19:05:10|1888.52|1875.52|1888|1875|1890.5|1877.5|1888|1875|38
1621796720000|2021-05-23 19:05:20|1887.73|1874.73|1889.7|1876.7|1889.7|1876.7|1887.46|1874.46|34
1621796730000|2021-05-23 19:05:30|1889.74|1876.74|1894.06|1881.06|1894.51|1881.51|1888.95|1875.95|32
1621796740000|2021-05-23 19:05:40|1893.74|1880.74|1896.66|1883.66|1896.92|1883.92|1892.99|1879.99|37
1621796750000|2021-05-23 19:05:50|1897.02|1884.02|1896.7|1883.7|1899.67|1886.67|1895.89|1882.89|38
1621796760000|2021-05-23 19:06:00|1896.65|1883.65|1896.85|1883.85|1899.45|1886.45|1896.25|1883.25|36
1621796770000|2021-05-23 19:06:10|1897.05|1884.05|1895.37|1882.37|1897.05|1884.05|1893.73|1880.73|38
1621796780000|2021-05-23 19:06:20|1894.94|1881.94|1894.62|1881.62|1898.56|1885.56|1893.88|1880.88|40
1621796790000|2021-05-23 19:06:30|1896.61|1883.61|1894.92|1881.92|1897.95|1884.95|1893.73|1880.73|38
1621796800000|2021-05-23 19:06:40|1893.65|1880.65|1896.96|1883.96|1899.1|1886.1|1893.35|1880.35|38
1621796810000|2021-05-23 19:06:50|1899.04|1886.04|1898.02|1885.02|1899.71|1886.71|1896.95|1883.95|35
1621796820000|2021-05-23 19:07:00|1898.61|1885.61|1900.04|1887.04|1901.97|1888.97|1898.3|1885.3|38
1621796830000|2021-05-23 19:07:10|1900.12|1887.12|1902.98|1889.98|1904.96|1891.96|1900.12|1887.12|37
1621796840000|2021-05-23 19:07:20|1902.97|1889.97|1905.84|1892.84|1909.69|1896.69|1902.97|1889.97|38
1621796850000|2021-05-23 19:07:30|1910.39|1897.39|1908.08|1895.08|1913.11|1900.11|1905.56|1892.56|35
1621796860000|2021-05-23 19:07:40|1908.13|1895.13|1924.49|1911.49|1924.52|1911.52|1907.89|1894.89|37
1621796870000|2021-05-23 19:07:50|1925.02|1912.02|1911.15|1898.15|1925.02|1912.02|1911.15|1898.15|40
1621796880000|2021-05-23 19:08:00|1911.24|1898.24|1916.12|1903.12|1917.4|1904.4|1910.67|1897.67|38
1621796890000|2021-05-23 19:08:10|1912.52|1899.52|1913.4|1900.4|1913.41|1900.41|1906.94|1893.94|40
1621796900000|2021-05-23 19:08:20|1909.36|1896.36|1913.55|1900.55|1914.98|1901.98|1909.36|1896.36|37
1621796910000|2021-05-23 19:08:30|1913.93|1900.93|1915.12|1902.12|1917.5|1904.5|1910.12|1897.12|35
1621796920000|2021-05-23 19:08:40|1915.05|1902.05|1911.27|1898.27|1916.52|1903.52|1910.98|1897.98|37
1621796930000|2021-05-23 19:08:50|1911.47|1898.47|1916.37|1903.37|1918.67|1905.67|1911.34|1898.34|36
1621796940000|2021-05-23 19:09:00|1916.31|1903.31|1910.55|1897.55|1916.31|1903.31|1906.48|1893.48|33
1621796950000|2021-05-23 19:09:10|1910.25|1897.25|1911.31|1898.31|1915.14|1902.14|1909.73|1896.73|35
1621796960000|2021-05-23 19:09:20|1909.64|1896.64|1907.03|1894.03|1912.05|1899.05|1906.51|1893.51|33
1621796970000|2021-05-23 19:09:30|1906.89|1893.89|1905.56|1892.56|1908.67|1895.67|1903.33|1890.33|35
1621796980000|2021-05-23 19:09:40|1903.85|1890.85|1903.75|1890.75|1905.76|1892.76|1903.06|1890.06|33
1621796990000|2021-05-23 19:09:50|1903.93|1890.93|1901.28|1888.28|1905.43|1892.43|1901.04|1888.04|37
1621797000000|2021-05-23 19:10:00|1901.41|1888.41|1901.23|1888.23|1905.78|1892.78|1901.23|1888.23|32
1621797010000|2021-05-23 19:10:10|1903.56|1890.56|1901.55|1888.55|1903.56|1890.56|1898.82|1885.82|36
1621797020000|2021-05-23 19:10:20|1902.19|1889.19|1901.9|1888.9|1904.04|1891.04|1901.25|1888.25|34
1621797030000|2021-05-23 19:10:30|1901.65|1888.65|1903.33|1890.33|1904.37|1891.37|1901.63|1888.63|34
1621797040000|2021-05-23 19:10:40|1903.17|1890.17|1902.71|1889.71|1903.49|1890.49|1902.4|1889.4|33
1621797050000|2021-05-23 19:10:50|1902.75|1889.75|1898.98|1885.98|1902.91|1889.91|1898.46|1885.46|33
1621797060000|2021-05-23 19:11:00|1899.36|1886.36|1899.54|1886.54|1900.57|1887.57|1899|1886|35
1621797070000|2021-05-23 19:11:10|1898.8|1885.8|1903.02|1890.02|1903.07|1890.07|1898.56|1885.56|39
1621797080000|2021-05-23 19:11:20|1903.1|1890.1|1904.21|1891.21|1905.67|1892.67|1902.94|1889.94|38
1621797090000|2021-05-23 19:11:30|1903.83|1890.83|1902.37|1889.37|1903.83|1890.83|1902.06|1889.06|33
1621797100000|2021-05-23 19:11:40|1902.12|1889.12|1901.99|1888.99|1903.08|1890.08|1901.59|1888.59|33
1621797110000|2021-05-23 19:11:50|1901.61|1888.61|1902.32|1889.32|1902.32|1889.32|1900.96|1887.96|37
1621797120000|2021-05-23 19:12:00|1902.31|1889.31|1906.9|1893.9|1906.9|1893.9|1902.31|1889.31|34
1621797130000|2021-05-23 19:12:10|1907.09|1894.09|1911.32|1898.32|1911.6|1898.6|1907.09|1894.09|39
1621797140000|2021-05-23 19:12:20|1911.07|1898.07|1911.29|1898.29|1911.8|1898.8|1909.08|1896.08|36
1621797150000|2021-05-23 19:12:30|1911.35|1898.35|1911.55|1898.55|1913.21|1900.21|1910.19|1897.19|38
1621797160000|2021-05-23 19:12:40|1911.33|1898.33|1911.68|1898.68|1912.22|1899.22|1909.78|1896.78|36
1621797170000|2021-05-23 19:12:50|1911.7|1898.7|1913.1|1900.1|1913.1|1900.1|1911.7|1898.7|37
1621797180000|2021-05-23 19:13:00|1913.8|1900.8|1916.3|1903.3|1916.67|1903.67|1913.8|1900.8|34
1621797190000|2021-05-23 19:13:10|1916.28|1903.28|1916.69|1903.69|1917.89|1904.89|1916.22|1903.22|30
1621797200000|2021-05-23 19:13:20|1916.48|1903.48|1916.18|1903.18|1916.67|1903.67|1915.98|1902.98|34
1621797210000|2021-05-23 19:13:30|1916.26|1903.26|1921.3|1908.3|1921.86|1908.86|1916.26|1903.26|32
1621797220000|2021-05-23 19:13:40|1921.45|1908.45|1930.31|1917.31|1930.31|1917.31|1921.33|1908.33|39
1621797230000|2021-05-23 19:13:50|1931.04|1918.04|1925.19|1912.19|1932.49|1919.49|1925.19|1912.19|39
1621797240000|2021-05-23 19:14:00|1925.31|1912.31|1931.87|1918.87|1931.87|1918.87|1925.18|1912.18|39
1621797250000|2021-05-23 19:14:10|1932.08|1919.08|1928.7|1915.7|1932.1|1919.1|1928.3|1915.3|38
1621797260000|2021-05-23 19:14:20|1928.83|1915.83|1933.93|1920.93|1933.99|1920.99|1928.67|1915.67|38
1621797270000|2021-05-23 19:14:30|1934.2|1921.2|1937.23|1924.23|1937.23|1924.23|1932.66|1919.66|37
1621797280000|2021-05-23 19:14:40|1937.55|1924.55|1937.9|1924.9|1939.49|1926.49|1937.27|1924.27|37
1621797290000|2021-05-23 19:14:50|1937.73|1924.73|1940.26|1927.26|1940.33|1927.33|1937.08|1924.08|36
1621797300000|2021-05-23 19:15:00|1940.41|1927.41|1946.08|1933.08|1946.5|1933.5|1940.41|1927.41|40
1621797310000|2021-05-23 19:15:10|1945.75|1932.75|1945.13|1932.13|1946.76|1933.76|1942.45|1929.45|38
1621797320000|2021-05-23 19:15:20|1944.64|1931.64|1943.27|1930.27|1944.64|1931.64|1942.16|1929.16|38
1621797330000|2021-05-23 19:15:30|1943.47|1930.47|1944.41|1931.41|1945.2|1932.2|1943.44|1930.44|35
1621797340000|2021-05-23 19:15:40|1944.59|1931.59|1939.58|1926.58|1944.67|1931.67|1939.26|1926.26|40
1621797350000|2021-05-23 19:15:50|1939.6|1926.6|1939.89|1926.89|1941.03|1928.03|1939.6|1926.6|35
1621797360000|2021-05-23 19:16:00|1939.88|1926.88|1946.34|1933.34|1946.36|1933.36|1939.88|1926.88|37
1621797370000|2021-05-23 19:16:10|1947.15|1934.15|1947.27|1934.27|1947.27|1934.27|1945.25|1932.25|34
1621797380000|2021-05-23 19:16:20|1947.6|1934.6|1945.09|1932.09|1947.78|1934.78|1944.66|1931.66|35
1621797390000|2021-05-23 19:16:30|1945.15|1932.15|1952.97|1939.97|1953.39|1940.39|1945.15|1932.15|34
1621797400000|2021-05-23 19:16:40|1953.38|1940.38|1955.11|1942.11|1955.14|1942.14|1949.91|1936.91|36
1621797410000|2021-05-23 19:16:50|1955.15|1942.15|1952.83|1939.83|1955.26|1942.26|1952.26|1939.26|36
1621797420000|2021-05-23 19:17:00|1951.97|1938.97|1953.58|1940.58|1953.58|1940.58|1950|1937|40
1621797430000|2021-05-23 19:17:10|1953.88|1940.88|1954.32|1941.32|1954.32|1941.32|1953.11|1940.11|38
1621797440000|2021-05-23 19:17:20|1954.06|1941.06|1954.2|1941.2|1954.61|1941.61|1952.97|1939.97|37
1621797450000|2021-05-23 19:17:30|1954.31|1941.31|1956.49|1943.49|1957.47|1944.47|1953.95|1940.95|34
1621797460000|2021-05-23 19:17:40|1956.85|1943.85|1958.71|1945.71|1958.84|1945.84|1956.58|1943.58|33
1621797470000|2021-05-23 19:17:50|1958.61|1945.61|1958.37|1945.37|1958.9|1945.9|1956.88|1943.88|38
1621797480000|2021-05-23 19:18:00|1958.31|1945.31|1956.75|1943.75|1958.31|1945.31|1956.2|1943.2|32
1621797490000|2021-05-23 19:18:10|1956.76|1943.76|1955.23|1942.23|1956.76|1943.76|1955.23|1942.23|34
1621797500000|2021-05-23 19:18:20|1955.25|1942.25|1958.75|1945.75|1959.01|1946.01|1955.22|1942.22|39
1621797510000|2021-05-23 19:18:30|1958.88|1945.88|1958.42|1945.42|1959.68|1946.68|1956.25|1943.25|34
1621797520000|2021-05-23 19:18:40|1958.43|1945.43|1961.22|1948.22|1961.88|1948.88|1958.43|1945.43|36
1621797530000|2021-05-23 19:18:50|1961.77|1948.77|1961.38|1948.38|1961.77|1948.77|1960.16|1947.16|36
1621797540000|2021-05-23 19:19:00|1961.26|1948.26|1957.22|1944.22|1961.38|1948.38|1957.03|1944.03|39
1621797550000|2021-05-23 19:19:10|1957.18|1944.18|1958.7|1945.7|1958.7|1945.7|1957.18|1944.18|36
1621797560000|2021-05-23 19:19:20|1958.89|1945.89|1963.61|1950.61|1963.61|1950.61|1958.89|1945.89|38
1621797570000|2021-05-23 19:19:30|1963.81|1950.81|1967.19|1954.19|1967.19|1954.19|1962.67|1949.67|40
1621797580000|2021-05-23 19:19:40|1967.81|1954.81|1971.8|1958.8|1971.88|1958.88|1967.81|1954.81|39
1621797590000|2021-05-23 19:19:50|1971.81|1958.81|1972.8|1959.8|1974.66|1961.66|1971.81|1958.81|38
1621797600000|2021-05-23 19:20:00|1972.61|1959.61|1969.04|1956.04|1972.61|1959.61|1968.73|1955.73|39
1621797610000|2021-05-23 19:20:10|1969.13|1956.13|1968.18|1955.18|1969.33|1956.33|1967.7|1954.7|37
1621797620000|2021-05-23 19:20:20|1968.52|1955.52|1967.85|1954.85|1969.14|1956.14|1966.75|1953.75|38
1621797630000|2021-05-23 19:20:30|1967.82|1954.82|1968.86|1955.86|1969.58|1956.58|1966.8|1953.8|38
1621797640000|2021-05-23 19:20:40|1968.87|1955.87|1969.7|1956.7|1969.7|1956.7|1967.28|1954.28|38
1621797650000|2021-05-23 19:20:50|1969.56|1956.56|1969.28|1956.28|1970.12|1957.12|1968.66|1955.66|36
1621797660000|2021-05-23 19:21:00|1969.31|1956.31|1967.57|1954.57|1969.34|1956.34|1967.55|1954.55|37
1621797670000|2021-05-23 19:21:10|1967.54|1954.54|1964.56|1951.56|1967.72|1954.72|1964.56|1951.56|37
1621797680000|2021-05-23 19:21:20|1964.47|1951.47|1962.77|1949.77|1965.05|1952.05|1961.55|1948.55|39
1621797690000|2021-05-23 19:21:30|1962.83|1949.83|1963.34|1950.34|1963.36|1950.36|1962.35|1949.35|35
1621797700000|2021-05-23 19:21:40|1963.44|1950.44|1965.08|1952.08|1965.57|1952.57|1963.29|1950.29|36
1621797710000|2021-05-23 19:21:50|1965.06|1952.06|1970.7|1957.7|1971.14|1958.14|1965.04|1952.04|36
1621797720000|2021-05-23 19:22:00|1970.73|1957.73|1970.68|1957.68|1970.73|1957.73|1969.32|1956.32|39
1621797730000|2021-05-23 19:22:10|1970.85|1957.85|1980.96|1967.96|1980.96|1967.96|1970.85|1957.85|40
1621797740000|2021-05-23 19:22:20|1980.88|1967.88|1980.4|1967.4|1980.88|1967.88|1974.36|1961.36|39
1621797750000|2021-05-23 19:22:30|1979.36|1966.36|1978.79|1965.79|1982.73|1969.73|1978.79|1965.79|40
1621797760000|2021-05-23 19:22:40|1978.82|1965.82|1976.28|1963.28|1978.95|1965.95|1975|1962|38
1621797770000|2021-05-23 19:22:50|1976.48|1963.48|1974.22|1961.22|1976.51|1963.51|1973.96|1960.96|38
1621797780000|2021-05-23 19:23:00|1975.28|1962.28|1972.14|1959.14|1975.65|1962.65|1970.98|1957.98|36
1621797790000|2021-05-23 19:23:10|1972.2|1959.2|1973.63|1960.63|1974.23|1961.23|1970.96|1957.96|40
1621797800000|2021-05-23 19:23:20|1973.87|1960.87|1974.65|1961.65|1976.35|1963.35|1973.76|1960.76|39
1621797810000|2021-05-23 19:23:30|1974.72|1961.72|1974.97|1961.97|1975.99|1962.99|1973.89|1960.89|38
1621797820000|2021-05-23 19:23:40|1974.95|1961.95|1978.11|1965.11|1979.25|1966.25|1974.93|1961.93|39
1621797830000|2021-05-23 19:23:50|1978.1|1965.1|1977.25|1964.25|1978.27|1965.27|1977.25|1964.25|33
1621797840000|2021-05-23 19:24:00|1977.09|1964.09|1978.28|1965.28|1978.29|1965.29|1973.08|1960.08|39
1621797850000|2021-05-23 19:24:10|1978.04|1965.04|1982.05|1969.05|1982.05|1969.05|1977.73|1964.73|36
1621797860000|2021-05-23 19:24:20|1982.46|1969.46|1984.99|1971.99|1990.76|1977.76|1982.46|1969.46|39
1621797870000|2021-05-23 19:24:30|1984.59|1971.59|1986.18|1973.18|1987.86|1974.86|1983.95|1970.95|38
1621797880000|2021-05-23 19:24:40|1986.92|1973.92|1991.32|1978.32|1991.53|1978.53|1986.8|1973.8|39
1621797890000|2021-05-23 19:24:50|1991.18|1978.18|1988.02|1975.02|1991.27|1978.27|1987.96|1974.96|36
1621797900000|2021-05-23 19:25:00|1987.95|1974.95|1987.51|1974.51|1988.03|1975.03|1985.87|1972.87|38
1621797910000|2021-05-23 19:25:10|1987.49|1974.49|1989.43|1976.43|1989.63|1976.63|1985.58|1972.58|37
1621797920000|2021-05-23 19:25:20|1989.42|1976.42|1993.77|1980.77|1993.77|1980.77|1989.42|1976.42|38
1621797930000|2021-05-23 19:25:30|1993.46|1980.46|1994.81|1981.81|1994.81|1981.81|1991.77|1978.77|38
1621797940000|2021-05-23 19:25:40|1994.76|1981.76|1992.28|1979.28|1995.74|1982.74|1992.05|1979.05|39
1621797950000|2021-05-23 19:25:50|1992.26|1979.26|1994.82|1981.82|1994.82|1981.82|1991.58|1978.58|36
1621797960000|2021-05-23 19:26:00|1995.67|1982.67|1992.34|1979.34|1996.44|1983.44|1992.34|1979.34|38
1621797970000|2021-05-23 19:26:10|1992.59|1979.59|1991.03|1978.03|1993.33|1980.33|1990.59|1977.59|37
1621797980000|2021-05-23 19:26:20|1992.52|1979.52|1993.93|1980.93|1994.61|1981.61|1991.77|1978.77|37
1621797990000|2021-05-23 19:26:30|1993.94|1980.94|1992.99|1979.99|1993.94|1980.94|1991.88|1978.88|34
1621798000000|2021-05-23 19:26:40|1992.74|1979.74|1991.48|1978.48|1992.74|1979.74|1988.37|1975.37|34
1621798010000|2021-05-23 19:26:50|1991.89|1978.89|1992.56|1979.56|1993.18|1980.18|1991.55|1978.55|28
1621798020000|2021-05-23 19:27:00|1992.84|1979.84|1995.06|1982.06|1995.48|1982.48|1992.84|1979.84|34
1621798030000|2021-05-23 19:27:10|1994.48|1981.48|1995.57|1982.57|1995.65|1982.65|1993.66|1980.66|32
1621798040000|2021-05-23 19:27:20|1995.55|1982.55|1998.77|1985.77|1998.77|1985.77|1994.23|1981.23|26
1621798050000|2021-05-23 19:27:30|1998.71|1985.71|1998.72|1985.72|2000|1987|1996.43|1983.43|38
1621798060000|2021-05-23 19:27:40|1998.69|1985.69|2002.65|1989.65|2002.75|1989.75|1997.87|1984.87|34
1621798070000|2021-05-23 19:27:50|2001.53|1988.53|2000.67|1987.67|2002.38|1989.38|1999.52|1986.52|38
1621798080000|2021-05-23 19:28:00|2001.31|1988.31|2002.24|1989.24|2002.69|1989.69|2000.6|1987.6|35
1621798090000|2021-05-23 19:28:10|2002.49|1989.49|2001.17|1988.17|2002.99|1989.99|1999.97|1986.97|38
1621798100000|2021-05-23 19:28:20|2001.52|1988.52|2000.67|1987.67|2003.11|1990.11|2000.34|1987.34|37
1621798110000|2021-05-23 19:28:30|2001.04|1988.04|1998.56|1985.56|2001.08|1988.08|1997.85|1984.85|37
1621798120000|2021-05-23 19:28:40|1999.19|1986.19|1998.97|1985.97|2000.01|1987.01|1998.33|1985.33|39
1621798130000|2021-05-23 19:28:50|1999|1986|1996.35|1983.35|1999|1986|1995.02|1982.02|40
1621798140000|2021-05-23 19:29:00|1996.4|1983.4|1997|1984|1997.05|1984.05|1994.78|1981.78|39
1621798150000|2021-05-23 19:29:10|1996.76|1983.76|1999.23|1986.23|2000.72|1987.72|1996.45|1983.45|40
1621798160000|2021-05-23 19:29:20|1999.69|1986.69|1993.1|1980.1|2000.02|1987.02|1992.73|1979.73|38
1621798170000|2021-05-23 19:29:30|1993.15|1980.15|1992.83|1979.83|1994.18|1981.18|1992.42|1979.42|40
1621798180000|2021-05-23 19:29:40|1992.81|1979.81|1989.26|1976.26|1992.81|1979.81|1989.26|1976.26|36
1621798190000|2021-05-23 19:29:50|1989|1976|1994.01|1981.01|1995.01|1982.01|1989|1976|39
1621798200000|2021-05-23 19:30:00|1993.39|1980.39|1990.37|1977.37|1993.39|1980.39|1988.08|1975.08|35
1621798210000|2021-05-23 19:30:10|1990.69|1977.69|1991.29|1978.29|1992.11|1979.11|1987.91|1974.91|37
1621798220000|2021-05-23 19:30:20|1990.96|1977.96|1986.83|1973.83|1991|1978|1985.26|1972.26|35
1621798230000|2021-05-23 19:30:30|1986.87|1973.87|1990.01|1977.01|1990.19|1977.19|1982.74|1969.74|39
1621798240000|2021-05-23 19:30:40|1989.92|1976.92|1985.2|1972.2|1990.8|1977.8|1985.2|1972.2|38
1621798250000|2021-05-23 19:30:50|1985.21|1972.21|1986.51|1973.51|1988.46|1975.46|1982.9|1969.9|38
1621798260000|2021-05-23 19:31:00|1986.4|1973.4|1987.12|1974.12|1987.7|1974.7|1981.76|1968.76|38
1621798270000|2021-05-23 19:31:10|1987.53|1974.53|1989.89|1976.89|1989.89|1976.89|1984.01|1971.01|37
1621798280000|2021-05-23 19:31:20|1989.94|1976.94|1991.35|1978.35|1991.86|1978.86|1987.33|1974.33|37
1621798290000|2021-05-23 19:31:30|1991.3|1978.3|1990.23|1977.23|1991.45|1978.45|1987.73|1974.73|37
1621798300000|2021-05-23 19:31:40|1990.02|1977.02|1991.24|1978.24|1991.8|1978.8|1986.35|1973.35|36
1621798310000|2021-05-23 19:31:50|1991.54|1978.54|1987.91|1974.91|1991.54|1978.54|1987.52|1974.52|36
1621798320000|2021-05-23 19:32:00|1987.76|1974.76|1993.27|1980.27|1994.66|1981.66|1987.72|1974.72|38
1621798330000|2021-05-23 19:32:10|1993.2|1980.2|1988.23|1975.23|1993.9|1980.9|1988.23|1975.23|36
1621798340000|2021-05-23 19:32:20|1991.2|1978.2|1988.19|1975.19|1991.5|1978.5|1987.46|1974.46|35
1621798350000|2021-05-23 19:32:30|1988.17|1975.17|1986.77|1973.77|1988.9|1975.9|1985.58|1972.58|38
1621798360000|2021-05-23 19:32:40|1986.73|1973.73|1987.11|1974.11|1987.6|1974.6|1986.15|1973.15|38
1621798370000|2021-05-23 19:32:50|1986.96|1973.96|1985.42|1972.42|1987.71|1974.71|1985.35|1972.35|38
1621798380000|2021-05-23 19:33:00|1985.32|1972.32|1986.52|1973.52|1987.03|1974.03|1985.12|1972.12|34
1621798390000|2021-05-23 19:33:10|1986.55|1973.55|1989.92|1976.92|1989.92|1976.92|1986.09|1973.09|36
1621798400000|2021-05-23 19:33:20|1990.22|1977.22|1991.87|1978.87|1992.85|1979.85|1990.22|1977.22|36
1621798410000|2021-05-23 19:33:30|1991.69|1978.69|1989.27|1976.27|1991.73|1978.73|1988.93|1975.93|36
1621798420000|2021-05-23 19:33:40|1989.3|1976.3|1987.76|1974.76|1989.39|1976.39|1987.03|1974.03|36
1621798430000|2021-05-23 19:33:50|1987.74|1974.74|1987.21|1974.21|1987.74|1974.74|1986.72|1973.72|33
1621798440000|2021-05-23 19:34:00|1987.04|1974.04|1987.46|1974.46|1987.49|1974.49|1985.31|1972.31|33
1621798450000|2021-05-23 19:34:10|1988.06|1975.06|1990.53|1977.53|1990.53|1977.53|1987.52|1974.52|35
1621798460000|2021-05-23 19:34:20|1990.78|1977.78|1993.58|1980.58|1993.58|1980.58|1990.72|1977.72|37
1621798470000|2021-05-23 19:34:30|1992.9|1979.9|1991.83|1978.83|1993.68|1980.68|1990.6|1977.6|38
1621798480000|2021-05-23 19:34:40|1991.94|1978.94|1987.72|1974.72|1991.94|1978.94|1987.63|1974.63|37
1621798490000|2021-05-23 19:34:50|1987.69|1974.69|1984.13|1971.13|1987.69|1974.69|1981.69|1968.69|36
1621798500000|2021-05-23 19:35:00|1984.01|1971.01|1979.59|1966.59|1984.14|1971.14|1979.52|1966.52|39
1621798510000|2021-05-23 19:35:10|1979.64|1966.64|1978.4|1965.4|1981.49|1968.49|1977.77|1964.77|38
1621798520000|2021-05-23 19:35:20|1978.44|1965.44|1976.64|1963.64|1978.44|1965.44|1976.25|1963.25|39
1621798530000|2021-05-23 19:35:30|1977|1964|1975.59|1962.59|1977|1964|1975.17|1962.17|40
1621798540000|2021-05-23 19:35:40|1975.65|1962.65|1976.55|1963.55|1978.91|1965.91|1975.65|1962.65|36
1621798550000|2021-05-23 19:35:50|1976.79|1963.79|1977.14|1964.14|1978.9|1965.9|1976.79|1963.79|37
1621798560000|2021-05-23 19:36:00|1976.78|1963.78|1976.79|1963.79|1978.53|1965.53|1976.74|1963.74|36
1621798570000|2021-05-23 19:36:10|1976.69|1963.69|1974.02|1961.02|1976.69|1963.69|1974.02|1961.02|33
1621798580000|2021-05-23 19:36:20|1974.32|1961.32|1973.24|1960.24|1974.32|1961.32|1973.24|1960.24|36
1621798590000|2021-05-23 19:36:30|1973.09|1960.09|1968.56|1955.56|1973.09|1960.09|1967.73|1954.73|40
1621798600000|2021-05-23 19:36:40|1968.57|1955.57|1971.99|1958.99|1971.99|1958.99|1968.57|1955.57|35
1621798610000|2021-05-23 19:36:50|1971.92|1958.92|1975.05|1962.05|1975.05|1962.05|1971.56|1958.56|37
1621798620000|2021-05-23 19:37:00|1975.17|1962.17|1974.43|1961.43|1975.36|1962.36|1974.43|1961.43|31
1621798630000|2021-05-23 19:37:10|1974.21|1961.21|1972.7|1959.7|1975.17|1962.17|1972.7|1959.7|33
1621798640000|2021-05-23 19:37:20|1972.47|1959.47|1974.32|1961.32|1974.34|1961.34|1972|1959|36
1621798650000|2021-05-23 19:37:30|1973.99|1960.99|1973.17|1960.17|1973.99|1960.99|1972.78|1959.78|29
1621798660000|2021-05-23 19:37:40|1973.78|1960.78|1971.18|1958.18|1973.82|1960.82|1970.93|1957.93|35
1621798670000|2021-05-23 19:37:50|1971.19|1958.19|1972.16|1959.16|1972.83|1959.83|1970.74|1957.74|35
1621798680000|2021-05-23 19:38:00|1972.25|1959.25|1975.49|1962.49|1976.39|1963.39|1971.97|1958.97|34
1621798690000|2021-05-23 19:38:10|1975.47|1962.47|1974.94|1961.94|1976.46|1963.46|1974.94|1961.94|39
1621798700000|2021-05-23 19:38:20|1975.02|1962.02|1973.53|1960.53|1975.02|1962.02|1972.06|1959.06|40
1621798710000|2021-05-23 19:38:30|1973.79|1960.79|1975.66|1962.66|1975.66|1962.66|1973.56|1960.56|38
1621798720000|2021-05-23 19:38:40|1975.76|1962.76|1979.1|1966.1|1979.32|1966.32|1975.76|1962.76|38
1621798730000|2021-05-23 19:38:50|1980.02|1967.02|1977.62|1964.62|1980.02|1967.02|1976.36|1963.36|40
1621798740000|2021-05-23 19:39:00|1977.61|1964.61|1983.73|1970.73|1983.73|1970.73|1977.61|1964.61|39
1621798750000|2021-05-23 19:39:10|1983.86|1970.86|1991.18|1978.18|1993.01|1980.01|1983.86|1970.86|40
1621798760000|2021-05-23 19:39:20|1987.46|1974.46|1988.75|1975.75|1992.5|1979.5|1987.46|1974.46|39
1621798770000|2021-05-23 19:39:30|1988.54|1975.54|1992.98|1979.98|1995.62|1982.62|1988.54|1975.54|39
1621798780000|2021-05-23 19:39:40|1995.79|1982.79|1991.65|1978.65|1995.99|1982.99|1990.91|1977.91|39
1621798790000|2021-05-23 19:39:50|1993.44|1980.44|1988.76|1975.76|1993.44|1980.44|1988.37|1975.37|39
1621798800000|2021-05-23 19:40:00|1989.47|1976.47|1986.66|1973.66|1991.21|1978.21|1986.18|1973.18|37
1621798810000|2021-05-23 19:40:10|1988.69|1975.69|1985.45|1972.45|1988.83|1975.83|1984.7|1971.7|38
1621798820000|2021-05-23 19:40:20|1985.49|1972.49|1980.77|1967.77|1988.23|1975.23|1980.77|1967.77|38
1621798830000|2021-05-23 19:40:30|1980.97|1967.97|1980.95|1967.95|1984|1971|1980.4|1967.4|40
1621798840000|2021-05-23 19:40:40|1982.17|1969.17|1981.14|1968.14|1982.17|1969.17|1978.97|1965.97|37
1621798850000|2021-05-23 19:40:50|1979.98|1966.98|1978.5|1965.5|1981.11|1968.11|1978.29|1965.29|37
1621798860000|2021-05-23 19:41:00|1978.45|1965.45|1978.11|1965.11|1979.9|1966.9|1977.85|1964.85|38
1621798870000|2021-05-23 19:41:10|1976.53|1963.53|1977.28|1964.28|1979.74|1966.74|1976.22|1963.22|37
1621798880000|2021-05-23 19:41:20|1977.13|1964.13|1975.95|1962.95|1977.21|1964.21|1975.1|1962.1|37
1621798890000|2021-05-23 19:41:30|1976.09|1963.09|1979.23|1966.23|1979.78|1966.78|1975.75|1962.75|33
1621798900000|2021-05-23 19:41:40|1979.6|1966.6|1979.51|1966.51|1981.13|1968.13|1978.73|1965.73|34
1621798910000|2021-05-23 19:41:50|1979.45|1966.45|1978.66|1965.66|1980.1|1967.1|1978.07|1965.07|35
1621798920000|2021-05-23 19:42:00|1978.46|1965.46|1977.28|1964.28|1978.69|1965.69|1977.14|1964.14|35
1621798930000|2021-05-23 19:42:10|1977.27|1964.27|1978.39|1965.39|1978.46|1965.46|1976.94|1963.94|35
1621798940000|2021-05-23 19:42:20|1978.34|1965.34|1980.18|1967.18|1981.79|1968.79|1977.89|1964.89|37
1621798950000|2021-05-23 19:42:30|1980.74|1967.74|1979.91|1966.91|1981.42|1968.42|1979.19|1966.19|37
1621798960000|2021-05-23 19:42:40|1979.86|1966.86|1980.83|1967.83|1981.43|1968.43|1979.56|1966.56|36
1621798970000|2021-05-23 19:42:50|1980.66|1967.66|1978.3|1965.3|1981.28|1968.28|1978.16|1965.16|35
1621798980000|2021-05-23 19:43:00|1978.29|1965.29|1977.32|1964.32|1979.89|1966.89|1976.1|1963.1|38
1621798990000|2021-05-23 19:43:10|1977.33|1964.33|1976.42|1963.42|1978.62|1965.62|1975.86|1962.86|37
1621799000000|2021-05-23 19:43:20|1976.3|1963.3|1978.64|1965.64|1979.99|1966.99|1976.04|1963.04|36
1621799010000|2021-05-23 19:43:30|1978.65|1965.65|1977.4|1964.4|1979.38|1966.38|1977.16|1964.16|35
1621799020000|2021-05-23 19:43:40|1977.39|1964.39|1976.01|1963.01|1977.6|1964.6|1975.28|1962.28|33
1621799030000|2021-05-23 19:43:50|1975.82|1962.82|1974.54|1961.54|1975.82|1962.82|1974.09|1961.09|38
1621799040000|2021-05-23 19:44:00|1974.55|1961.55|1974.71|1961.71|1975.49|1962.49|1974.55|1961.55|34
1621799050000|2021-05-23 19:44:10|1974.85|1961.85|1975.24|1962.24|1975.24|1962.24|1974.64|1961.64|34
1621799060000|2021-05-23 19:44:20|1975.13|1962.13|1980.28|1967.28|1980.28|1967.28|1975.02|1962.02|34
1621799070000|2021-05-23 19:44:30|1979.27|1966.27|1980.42|1967.42|1981.68|1968.68|1978.63|1965.63|38
1621799080000|2021-05-23 19:44:40|1980.45|1967.45|1986.34|1973.34|1986.43|1973.43|1980.45|1967.45|39
1621799090000|2021-05-23 19:44:50|1986.26|1973.26|1981.45|1968.45|1986.26|1973.26|1980.57|1967.57|39
1621799100000|2021-05-23 19:45:00|1981.37|1968.37|1981.59|1968.59|1981.59|1968.59|1977.81|1964.81|35
1621799110000|2021-05-23 19:45:10|1979.79|1966.79|1979.06|1966.06|1981.66|1968.66|1979.06|1966.06|34
1621799120000|2021-05-23 19:45:20|1979.09|1966.09|1977.34|1964.34|1980.17|1967.17|1977.33|1964.33|34
1621799130000|2021-05-23 19:45:30|1977.26|1964.26|1975.4|1962.4|1978.23|1965.23|1972.32|1959.32|39
1621799140000|2021-05-23 19:45:40|1975.26|1962.26|1974.85|1961.85|1975.85|1962.85|1974.12|1961.12|39
1621799150000|2021-05-23 19:45:50|1974.76|1961.76|1972.18|1959.18|1975.94|1962.94|1972.18|1959.18|40
1621799160000|2021-05-23 19:46:00|1972.09|1959.09|1969.36|1956.36|1973.38|1960.38|1969.17|1956.17|38
1621799170000|2021-05-23 19:46:10|1968.79|1955.79|1969.01|1956.01|1971.49|1958.49|1968.41|1955.41|38
1621799180000|2021-05-23 19:46:20|1968.19|1955.19|1970.33|1957.33|1970.47|1957.47|1967.54|1954.54|40
1621799190000|2021-05-23 19:46:30|1970.11|1957.11|1970.05|1957.05|1971.75|1958.75|1968.62|1955.62|39
1621799200000|2021-05-23 19:46:40|1970.26|1957.26|1971.69|1958.69|1972.68|1959.68|1969.78|1956.78|36
1621799210000|2021-05-23 19:46:50|1971.14|1958.14|1969.95|1956.95|1973.03|1960.03|1969.68|1956.68|37
1621799220000|2021-05-23 19:47:00|1969.01|1956.01|1968.39|1955.39|1970.18|1957.18|1966.48|1953.48|34
1621799230000|2021-05-23 19:47:10|1968.48|1955.48|1966.22|1953.22|1970.08|1957.08|1966.07|1953.07|34
1621799240000|2021-05-23 19:47:20|1966.2|1953.2|1971.25|1956.75|1971.93|1957.43|1965.5|1952.5|36
1621799250000|2021-05-23 19:47:30|1972.99|1958.49|1972.94|1958.44|1974.66|1960.16|1972.22|1957.72|39
1621799260000|2021-05-23 19:47:40|1971.64|1957.14|1968.96|1954.46|1971.64|1957.14|1968.96|1954.46|38
1621799270000|2021-05-23 19:47:50|1968.87|1954.37|1969.09|1954.59|1969.96|1955.46|1968.41|1953.91|36
1621799280000|2021-05-23 19:48:00|1968.97|1954.47|1967.65|1953.15|1968.97|1954.47|1966.69|1952.19|37
1621799290000|2021-05-23 19:48:10|1967.64|1953.14|1967.29|1952.79|1967.64|1953.14|1966.06|1951.56|33
1621799300000|2021-05-23 19:48:20|1967.22|1952.72|1967.46|1952.96|1968.25|1953.75|1967.05|1952.55|29
1621799310000|2021-05-23 19:48:30|1967.53|1953.03|1968.81|1954.31|1968.87|1954.37|1967.24|1952.74|31
1621799320000|2021-05-23 19:48:40|1968.82|1954.32|1971.56|1957.06|1972.09|1957.59|1968.82|1954.32|29
1621799330000|2021-05-23 19:48:50|1971.55|1957.05|1969.85|1955.35|1971.55|1957.05|1969.85|1955.35|33
1621799340000|2021-05-23 19:49:00|1969.38|1954.88|1967.7|1953.2|1970.1|1955.6|1967.7|1953.2|37
1621799350000|2021-05-23 19:49:10|1967.69|1953.19|1968.88|1954.38|1969.78|1955.28|1967.34|1952.84|33
1621799360000|2021-05-23 19:49:20|1968.14|1953.64|1966.36|1951.86|1968.14|1953.64|1965.68|1951.18|37
1621799370000|2021-05-23 19:49:30|1966.5|1952|1967.42|1952.92|1967.42|1952.92|1966.36|1951.86|31
1621799380000|2021-05-23 19:49:40|1967.9|1953.4|1966.57|1952.07|1968.82|1954.32|1966.57|1952.07|39
1621799390000|2021-05-23 19:49:50|1966.58|1952.08|1966.69|1952.19|1966.69|1952.19|1965.57|1951.07|31
1621799400000|2021-05-23 19:50:00|1967.07|1952.57|1970.56|1956.06|1970.56|1956.06|1967.07|1952.57|39
1621799410000|2021-05-23 19:50:10|1970.58|1956.08|1969.57|1955.07|1971.71|1957.21|1969.26|1954.76|34
1621799420000|2021-05-23 19:50:20|1969.67|1955.17|1966.72|1952.22|1969.82|1955.32|1966.58|1952.08|32
1621799430000|2021-05-23 19:50:30|1966.71|1952.21|1965.11|1950.61|1966.75|1952.25|1965.11|1950.61|31
1621799440000|2021-05-23 19:50:40|1965.08|1950.58|1965.57|1951.07|1965.9|1951.4|1965.08|1950.58|26
1621799450000|2021-05-23 19:50:50|1965.59|1951.09|1965.11|1950.61|1965.9|1951.4|1965.11|1950.61|28
1621799460000|2021-05-23 19:51:00|1965.17|1950.67|1963.77|1949.27|1965.17|1950.67|1963.56|1949.06|29
1621799470000|2021-05-23 19:51:10|1963.81|1949.31|1963.83|1949.33|1964.13|1949.63|1962.79|1948.29|35
1621799480000|2021-05-23 19:51:20|1963.7|1949.2|1966.94|1952.44|1967.54|1953.04|1963.61|1949.11|31
1621799490000|2021-05-23 19:51:30|1966.85|1952.35|1967.74|1953.24|1967.84|1953.34|1965.44|1950.94|39
1621799500000|2021-05-23 19:51:40|1967.75|1953.25|1969.7|1955.2|1969.7|1955.2|1966.86|1952.36|37
1621799510000|2021-05-23 19:51:50|1969.74|1955.24|1970.12|1955.62|1971.28|1956.78|1969.74|1955.24|35
1621799520000|2021-05-23 19:52:00|1970.28|1955.78|1971.91|1957.41|1971.91|1957.41|1969.56|1955.06|36
1621799530000|2021-05-23 19:52:10|1972|1957.5|1980.34|1965.84|1980.34|1965.84|1971.93|1957.43|38
1621799540000|2021-05-23 19:52:20|1980.41|1965.91|1977.24|1962.74|1980.59|1966.09|1977.01|1962.51|35
1621799550000|2021-05-23 19:52:30|1977.36|1962.86|1976.98|1962.48|1979.63|1965.13|1976.98|1962.48|38
1621799560000|2021-05-23 19:52:40|1977.11|1962.61|1976.59|1962.09|1977.79|1963.29|1976.34|1961.84|33
1621799570000|2021-05-23 19:52:50|1976.6|1962.1|1978.98|1964.48|1979.1|1964.6|1976.07|1961.57|37
1621799580000|2021-05-23 19:53:00|1978.99|1964.49|1976.11|1961.61|1979.35|1964.85|1976.11|1961.61|35
1621799590000|2021-05-23 19:53:10|1976.1|1961.6|1975.93|1961.43|1976.7|1962.2|1975.83|1961.33|32
1621799600000|2021-05-23 19:53:20|1976.06|1961.56|1973.87|1959.37|1976.22|1961.72|1972.81|1958.31|34
1621799610000|2021-05-23 19:53:30|1973.98|1959.48|1972.66|1958.16|1973.98|1959.48|1971.42|1956.92|39
1621799620000|2021-05-23 19:53:40|1972.67|1958.17|1972.76|1958.26|1973.77|1959.27|1971.86|1957.36|36
1621799630000|2021-05-23 19:53:50|1973.12|1958.62|1970.92|1956.42|1973.12|1958.62|1969.03|1954.53|38
1621799640000|2021-05-23 19:54:00|1970.75|1956.25|1969.66|1955.16|1970.76|1956.26|1967.52|1953.02|38
1621799650000|2021-05-23 19:54:10|1966.86|1952.36|1969.59|1955.09|1970.3|1955.8|1966.86|1952.36|38
1621799660000|2021-05-23 19:54:20|1969.57|1955.07|1967.83|1953.33|1969.57|1955.07|1964.88|1950.38|35
1621799670000|2021-05-23 19:54:30|1967.71|1953.21|1967.33|1952.83|1968.05|1953.55|1965.34|1950.84|27
1621799680000|2021-05-23 19:54:40|1967.29|1952.79|1967.35|1952.85|1967.52|1953.02|1964.84|1950.34|29
1621799690000|2021-05-23 19:54:50|1967.36|1952.86|1968.44|1953.94|1969.01|1954.51|1965.14|1950.64|36
1621799700000|2021-05-23 19:55:00|1968.35|1953.85|1974.14|1959.64|1974.76|1960.26|1968.35|1953.85|36
1621799710000|2021-05-23 19:55:10|1974.16|1959.66|1975.88|1961.38|1976.45|1961.95|1973.26|1958.76|35
1621799720000|2021-05-23 19:55:20|1977.41|1962.91|1977.01|1962.51|1978.05|1963.55|1976.96|1962.46|38
1621799730000|2021-05-23 19:55:30|1977.17|1962.67|1975.28|1960.78|1977.69|1963.19|1975.28|1960.78|39
1621799740000|2021-05-23 19:55:40|1975.87|1961.37|1976.09|1961.59|1976.25|1961.75|1975.19|1960.69|39
1621799750000|2021-05-23 19:55:50|1975.97|1961.47|1974.75|1960.25|1976.01|1961.51|1974.74|1960.24|38
1621799760000|2021-05-23 19:56:00|1974.52|1960.02|1977.2|1962.7|1977.2|1962.7|1974.37|1959.87|37
1621799770000|2021-05-23 19:56:10|1977.53|1963.03|1976.94|1962.44|1978.97|1964.47|1976.8|1962.3|37
1621799780000|2021-05-23 19:56:20|1976.86|1962.36|1974.83|1960.33|1976.86|1962.36|1974.49|1959.99|40
1621799790000|2021-05-23 19:56:30|1974.85|1960.35|1974.57|1960.07|1975.52|1961.02|1973.79|1959.29|39
1621799800000|2021-05-23 19:56:40|1974.24|1959.74|1972.23|1957.73|1974.79|1960.29|1971.98|1957.48|38
1621799810000|2021-05-23 19:56:50|1972.45|1957.95|1973.95|1959.45|1975|1960.5|1972.45|1957.95|39
1621799820000|2021-05-23 19:57:00|1973.94|1959.44|1971.91|1957.41|1973.94|1959.44|1971.27|1956.77|31
1621799830000|2021-05-23 19:57:10|1971.54|1957.04|1966.98|1952.48|1971.6|1957.1|1966.84|1952.34|37
1621799840000|2021-05-23 19:57:20|1967.06|1952.56|1968.36|1953.86|1968.85|1954.35|1966.38|1951.88|36
1621799850000|2021-05-23 19:57:30|1968.12|1953.62|1967.15|1952.65|1968.35|1953.85|1967.12|1952.62|39
1621799860000|2021-05-23 19:57:40|1967.33|1952.83|1967.2|1952.7|1967.58|1953.08|1967.07|1952.57|36
1621799870000|2021-05-23 19:57:50|1967.14|1952.64|1965.81|1951.31|1967.45|1952.95|1965.65|1951.15|37
1621799880000|2021-05-23 19:58:00|1965.82|1951.32|1972.88|1958.38|1973.05|1958.55|1965.49|1950.99|36
1621799890000|2021-05-23 19:58:10|1972.51|1958.01|1968.17|1953.67|1972.51|1958.01|1968.15|1953.65|39
1621799900000|2021-05-23 19:58:20|1968.47|1953.97|1969.92|1955.42|1970.46|1955.96|1968.47|1953.97|38
1621799910000|2021-05-23 19:58:30|1969.99|1955.49|1976.57|1962.07|1976.57|1962.07|1969.99|1955.49|40
1621799920000|2021-05-23 19:58:40|1976.83|1962.33|1978.88|1964.38|1980.49|1965.99|1976.83|1962.33|38
1621799930000|2021-05-23 19:58:50|1978.83|1964.33|1977.65|1963.15|1978.83|1964.33|1975.92|1961.42|39
1621799940000|2021-05-23 19:59:00|1977.74|1963.24|1975.78|1961.28|1977.74|1963.24|1974.13|1959.63|38
1621799950000|2021-05-23 19:59:10|1976.04|1961.54|1975.71|1961.21|1976.33|1961.83|1973.65|1959.15|37
1621799960000|2021-05-23 19:59:20|1976.12|1961.62|1975.69|1961.19|1976.49|1961.99|1974.39|1959.89|39
1621799970000|2021-05-23 19:59:30|1975.74|1961.24|1975.97|1961.47|1976.1|1961.6|1975.33|1960.83|31
1621799980000|2021-05-23 19:59:40|1976.03|1961.53|1977.35|1962.85|1977.35|1962.85|1976.03|1961.53|27
1621799990000|2021-05-23 19:59:50|1977.28|1962.78|1977.55|1963.05|1977.76|1963.26|1977.28|1962.78|33
1621800000000|2021-05-23 20:00:00|1977.54|1963.04|1979.63|1965.13|1979.63|1965.13|1977.52|1963.02|36
1621800010000|2021-05-23 20:00:10|1979.7|1965.2|1984.94|1970.44|1985.84|1971.34|1979.7|1965.2|37
1621800020000|2021-05-23 20:00:20|1984.97|1970.47|1987.18|1972.68|1987.44|1972.94|1984.15|1969.65|39
1621800030000|2021-05-23 20:00:30|1987.19|1972.69|1985.84|1971.34|1987.24|1972.74|1984.87|1970.37|35
1621800040000|2021-05-23 20:00:40|1985.77|1971.27|1990.14|1975.64|1990.42|1975.92|1985.48|1970.98|38
1621800050000|2021-05-23 20:00:50|1990.31|1975.81|1992.43|1977.93|1992.43|1977.93|1989.71|1975.21|36
1621800060000|2021-05-23 20:01:00|1992.83|1978.33|1994.48|1979.98|1994.78|1980.28|1992.34|1977.84|37
1621800070000|2021-05-23 20:01:10|1994.47|1979.97|1998.9|1984.4|1998.9|1984.4|1994.47|1979.97|39
1621800080000|2021-05-23 20:01:20|1998.71|1984.21|1999.9|1985.4|1999.93|1985.43|1996.37|1981.87|39
1621800090000|2021-05-23 20:01:30|1999.84|1985.34|2000.01|1985.51|2000.05|1985.55|1998.34|1983.84|33
1621800100000|2021-05-23 20:01:40|1999.95|1985.45|2001.42|1986.92|2001.77|1987.27|1999.95|1985.45|32
1621800110000|2021-05-23 20:01:50|2001.35|1986.85|2001.52|1987.02|2001.67|1987.17|1998.85|1984.35|34
1621800120000|2021-05-23 20:02:00|2001.64|1987.14|2004.6|1990.1|2004.8|1990.3|2001.64|1987.14|29
1621800130000|2021-05-23 20:02:10|2004.67|1990.17|2002.86|1988.36|2004.7|1990.2|2002.17|1987.67|32
1621800140000|2021-05-23 20:02:20|2002.85|1988.35|2003.95|1989.45|2004.24|1989.74|2002.01|1987.51|38
1621800150000|2021-05-23 20:02:30|2003.97|1989.47|2005.52|1991.02|2005.52|1991.02|2003.8|1989.3|30
1621800160000|2021-05-23 20:02:40|2005.53|1991.03|2007.91|1993.41|2008.26|1993.76|2005.53|1991.03|38
1621800170000|2021-05-23 20:02:50|2007.93|1993.43|2009.26|1994.76|2009.26|1994.76|2007.93|1993.43|32
1621800180000|2021-05-23 20:03:00|2009.2|1994.7|2027.45|2012.95|2027.58|2013.08|2009.19|1994.69|39
1621800190000|2021-05-23 20:03:10|2027.72|2013.22|2024.21|2009.71|2028.87|2014.37|2023.96|2009.46|38
1621800200000|2021-05-23 20:03:20|2024.27|2009.77|2023.03|2008.53|2024.77|2010.27|2021.5|2007|36
1621800210000|2021-05-23 20:03:30|2023.26|2008.76|2026.23|2011.73|2026.23|2011.73|2021.58|2007.08|38
1621800220000|2021-05-23 20:03:40|2026.46|2011.96|2035.36|2020.86|2040.46|2025.96|2026.46|2011.96|39
1621800230000|2021-05-23 20:03:50|2035.5|2021|2034.37|2019.87|2035.5|2021|2032.08|2017.58|38
1621800240000|2021-05-23 20:04:00|2036.05|2021.55|2034.1|2019.6|2036.05|2021.55|2032.07|2017.57|39
1621800250000|2021-05-23 20:04:10|2034.08|2019.58|2038.68|2024.18|2038.68|2024.18|2034.08|2019.58|38
1621800260000|2021-05-23 20:04:20|2038.67|2024.17|2036.7|2022.2|2038.76|2024.26|2036.62|2022.12|35
1621800270000|2021-05-23 20:04:30|2036.69|2022.19|2037.07|2022.57|2037.27|2022.77|2033.22|2018.72|36
1621800280000|2021-05-23 20:04:40|2037.13|2022.63|2039.58|2025.08|2039.58|2025.08|2036.14|2021.64|35
1621800290000|2021-05-23 20:04:50|2039.83|2025.33|2041.9|2027.4|2041.9|2027.4|2039.69|2025.19|33
1621800300000|2021-05-23 20:05:00|2044.79|2030.29|2045.16|2030.66|2046.48|2031.98|2042.24|2027.74|40
1621800310000|2021-05-23 20:05:10|2045.17|2030.67|2044.62|2030.12|2046.09|2031.59|2043.06|2028.56|39
1621800320000|2021-05-23 20:05:20|2044.51|2030.01|2041.48|2026.98|2044.51|2030.01|2041.48|2026.98|40
1621800330000|2021-05-23 20:05:30|2041.08|2026.58|2042.38|2027.88|2043.02|2028.52|2038.32|2023.82|38
1621800340000|2021-05-23 20:05:40|2042.37|2027.87|2041.27|2026.77|2043.07|2028.57|2040.67|2026.17|40
1621800350000|2021-05-23 20:05:50|2041.26|2026.76|2035.79|2021.29|2041.26|2026.76|2035.79|2021.29|38
1621800360000|2021-05-23 20:06:00|2034.69|2020.19|2028.81|2014.31|2034.69|2020.19|2028.81|2014.31|38
1621800370000|2021-05-23 20:06:10|2028.78|2014.28|2028.37|2013.87|2028.89|2014.39|2027.38|2012.88|39
1621800380000|2021-05-23 20:06:20|2028.29|2013.79|2033.9|2019.4|2035.82|2021.32|2028.29|2013.79|40
1621800390000|2021-05-23 20:06:30|2034.18|2019.68|2033.75|2019.25|2036.1|2021.6|2033.22|2018.72|38
1621800400000|2021-05-23 20:06:40|2033.77|2019.27|2040.48|2025.98|2040.49|2025.99|2033.77|2019.27|38
1621800410000|2021-05-23 20:06:50|2040.43|2025.93|2038.79|2024.29|2040.84|2026.34|2035.36|2020.86|38
1621800420000|2021-05-23 20:07:00|2038.67|2024.17|2040.93|2026.43|2040.93|2026.43|2037.06|2022.56|39
1621800430000|2021-05-23 20:07:10|2041.54|2027.04|2043.06|2028.56|2043.62|2029.12|2039.96|2025.46|40
1621800440000|2021-05-23 20:07:20|2043.62|2029.12|2049.55|2035.05|2049.55|2035.05|2041.1|2026.6|40
1621800450000|2021-05-23 20:07:30|2049.43|2034.93|2049.64|2035.14|2049.64|2035.14|2045.87|2031.37|40
1621800460000|2021-05-23 20:07:40|2049.78|2035.28|2043.99|2029.49|2049.78|2035.28|2043.99|2029.49|40
1621800470000|2021-05-23 20:07:50|2044.15|2029.65|2044.44|2029.94|2044.53|2030.03|2042.14|2027.64|40
1621800480000|2021-05-23 20:08:00|2044.16|2029.66|2050.91|2036.41|2050.98|2036.48|2044|2029.5|38
1621800490000|2021-05-23 20:08:10|2051.23|2036.73|2050.5|2036|2051.66|2037.16|2049.22|2034.72|37
1621800500000|2021-05-23 20:08:20|2050.61|2036.11|2053.14|2038.64|2053.59|2039.09|2049.28|2034.78|38
1621800510000|2021-05-23 20:08:30|2052.77|2038.27|2051.72|2037.22|2053.2|2038.7|2051.36|2036.86|37
1621800520000|2021-05-23 20:08:40|2051.71|2037.21|2048.97|2034.47|2052.05|2037.55|2048.75|2034.25|32
1621800530000|2021-05-23 20:08:50|2048.98|2034.48|2049.52|2035.02|2051.14|2036.64|2048.8|2034.3|36
1621800540000|2021-05-23 20:09:00|2049.54|2035.04|2048.07|2033.57|2049.62|2035.12|2047.86|2033.36|26
1621800550000|2021-05-23 20:09:10|2048.18|2033.68|2048.15|2033.65|2048.63|2034.13|2048.11|2033.61|29
1621800560000|2021-05-23 20:09:20|2047.72|2033.22|2044.71|2030.21|2048.06|2033.56|2043.56|2029.06|34
1621800570000|2021-05-23 20:09:30|2044.56|2030.06|2043.64|2029.14|2045.29|2030.79|2043.22|2028.72|38
1621800580000|2021-05-23 20:09:40|2043.63|2029.13|2043.29|2028.79|2043.92|2029.42|2042.91|2028.41|37
1621800590000|2021-05-23 20:09:50|2043.12|2028.62|2038.52|2024.02|2043.12|2028.62|2037.47|2022.97|38
1621800600000|2021-05-23 20:10:00|2038.5|2024|2038.54|2024.04|2042.76|2028.26|2038.1|2023.6|40
1621800610000|2021-05-23 20:10:10|2038.53|2024.03|2041.14|2026.64|2041.14|2026.64|2038.34|2023.84|34
1621800620000|2021-05-23 20:10:20|2041.3|2026.8|2042.51|2028.01|2042.57|2028.07|2041.15|2026.65|28
1621800630000|2021-05-23 20:10:30|2043.44|2028.94|2048.37|2033.87|2049.11|2034.61|2043.44|2028.94|38
1621800640000|2021-05-23 20:10:40|2048.3|2033.8|2047.76|2033.26|2049.09|2034.59|2044.53|2030.03|39
1621800650000|2021-05-23 20:10:50|2047.79|2033.29|2044.56|2030.06|2048.04|2033.54|2043.75|2029.25|38
1621800660000|2021-05-23 20:11:00|2044.39|2029.89|2043.74|2029.24|2045.12|2030.62|2041.51|2027.01|38
1621800670000|2021-05-23 20:11:10|2043.01|2028.51|2042.1|2027.6|2043.77|2029.27|2042.1|2027.6|35
1621800680000|2021-05-23 20:11:20|2042.09|2027.59|2040.07|2025.57|2042.31|2027.81|2039.91|2025.41|31
1621800690000|2021-05-23 20:11:30|2040|2025.5|2043.48|2028.98|2043.48|2028.98|2040|2025.5|30
1621800700000|2021-05-23 20:11:40|2043.49|2028.99|2042.64|2028.14|2043.83|2029.33|2042.64|2028.14|33
1621800710000|2021-05-23 20:11:50|2042.63|2028.13|2040.39|2025.89|2042.63|2028.13|2040.12|2025.62|27
1621800720000|2021-05-23 20:12:00|2040.58|2026.08|2041.11|2026.61|2041.52|2027.02|2040.27|2025.77|32
1621800730000|2021-05-23 20:12:10|2041.12|2026.62|2048.12|2033.62|2048.66|2034.16|2041.09|2026.59|37
1621800740000|2021-05-23 20:12:20|2047.87|2033.37|2046.76|2032.26|2047.87|2033.37|2046.66|2032.16|36
1621800750000|2021-05-23 20:12:30|2047.01|2032.51|2048.46|2033.96|2048.88|2034.38|2047.01|2032.51|37
1621800760000|2021-05-23 20:12:40|2048.48|2033.98|2048.63|2034.13|2049.19|2034.69|2046.29|2031.79|33
1621800770000|2021-05-23 20:12:50|2048.66|2034.16|2050.22|2035.72|2050.31|2035.81|2047.36|2032.86|33
1621800780000|2021-05-23 20:13:00|2050.17|2035.67|2047.55|2033.05|2050.25|2035.75|2047.03|2032.53|32
1621800790000|2021-05-23 20:13:10|2047.75|2033.25|2052.84|2038.34|2054.89|2040.39|2047.75|2033.25|37
1621800800000|2021-05-23 20:13:20|2052.66|2038.16|2054.94|2040.44|2057.59|2043.09|2052.66|2038.16|37
1621800810000|2021-05-23 20:13:30|2054.62|2040.12|2057.72|2043.22|2057.84|2043.34|2054.02|2039.52|38
1621800820000|2021-05-23 20:13:40|2057.73|2043.23|2056.93|2042.43|2057.73|2043.23|2054.09|2039.59|37
1621800830000|2021-05-23 20:13:50|2057.1|2042.6|2056.6|2042.1|2057.34|2042.84|2054.13|2039.63|38
1621800840000|2021-05-23 20:14:00|2054.44|2039.94|2057.72|2043.22|2058.85|2044.35|2054.44|2039.94|39
1621800850000|2021-05-23 20:14:10|2057.71|2043.21|2057.32|2042.82|2060.77|2046.27|2056.31|2041.81|37
1621800860000|2021-05-23 20:14:20|2059.34|2044.84|2063.54|2049.04|2063.54|2049.04|2058.04|2043.54|32
1621800870000|2021-05-23 20:14:30|2060.32|2045.82|2059.78|2045.28|2064.21|2049.71|2058.88|2044.38|39
1621800880000|2021-05-23 20:14:40|2059.92|2045.42|2063.71|2049.21|2063.72|2049.22|2059.1|2044.6|36
1621800890000|2021-05-23 20:14:50|2064.11|2049.61|2060.94|2046.44|2064.5|2050|2060.57|2046.07|35
1621800900000|2021-05-23 20:15:00|2061.18|2046.68|2058.59|2044.09|2065.02|2050.52|2058.59|2044.09|33
1621800910000|2021-05-23 20:15:10|2061.24|2046.74|2059.45|2044.95|2061.24|2046.74|2056.18|2041.68|38
1621800920000|2021-05-23 20:15:20|2059.43|2044.93|2054.24|2039.74|2059.43|2044.93|2054.18|2039.68|38
1621800930000|2021-05-23 20:15:30|2053.84|2039.34|2050.24|2035.74|2054.72|2040.22|2050.22|2035.72|37
1621800940000|2021-05-23 20:15:40|2050.52|2036.02|2051.94|2037.44|2054.12|2039.62|2050.12|2035.62|39
1621800950000|2021-05-23 20:15:50|2051.93|2037.43|2052.27|2037.77|2056.48|2041.98|2051.71|2037.21|40
1621800960000|2021-05-23 20:16:00|2052.57|2038.07|2052.11|2037.61|2052.57|2038.07|2051.65|2037.15|37
1621800970000|2021-05-23 20:16:10|2052.33|2037.83|2048.55|2034.05|2052.33|2037.83|2048.55|2034.05|39
1621800980000|2021-05-23 20:16:20|2048.25|2033.75|2050.02|2035.52|2050.08|2035.58|2047.34|2032.84|39
1621800990000|2021-05-23 20:16:30|2049.8|2035.3|2048.19|2033.69|2049.8|2035.3|2047.8|2033.3|37
1621801000000|2021-05-23 20:16:40|2047.93|2033.43|2049.66|2035.16|2050.06|2035.56|2047.92|2033.42|38
1621801010000|2021-05-23 20:16:50|2050.27|2035.77|2048.6|2034.1|2052.17|2037.67|2048.6|2034.1|37
1621801020000|2021-05-23 20:17:00|2048.55|2034.05|2050.9|2036.4|2050.9|2036.4|2048.55|2034.05|38
1621801030000|2021-05-23 20:17:10|2050.91|2036.41|2048.15|2033.65|2050.94|2036.44|2048.15|2033.65|37
1621801040000|2021-05-23 20:17:20|2047.08|2032.58|2046.62|2032.12|2048.59|2034.09|2046.1|2031.6|40
1621801050000|2021-05-23 20:17:30|2046.58|2032.08|2045.62|2031.12|2046.66|2032.16|2045.29|2030.79|37
1621801060000|2021-05-23 20:17:40|2045.6|2031.1|2046.63|2032.13|2048.14|2033.64|2045.5|2031|39
1621801070000|2021-05-23 20:17:50|2045.69|2031.19|2042.27|2027.77|2045.69|2031.19|2042.1|2027.6|35
1621801080000|2021-05-23 20:18:00|2042.33|2027.83|2041.16|2026.66|2043.15|2028.65|2041.16|2026.66|38
1621801090000|2021-05-23 20:18:10|2041.17|2026.67|2040.67|2026.17|2041.22|2026.72|2039.52|2025.02|35
1621801100000|2021-05-23 20:18:20|2040.64|2026.14|2040.38|2025.88|2041.02|2026.52|2040.08|2025.58|37
1621801110000|2021-05-23 20:18:30|2040.65|2026.15|2040.66|2026.16|2040.66|2026.16|2038.44|2023.94|35
1621801120000|2021-05-23 20:18:40|2040.28|2025.78|2038.54|2024.04|2042|2027.5|2038.42|2023.92|34
1621801130000|2021-05-23 20:18:50|2038.42|2023.92|2036.69|2022.19|2038.53|2024.03|2036.69|2022.19|33
1621801140000|2021-05-23 20:19:00|2036.67|2022.17|2039.31|2024.81|2041.04|2026.54|2036.18|2021.68|34
1621801150000|2021-05-23 20:19:10|2039.04|2024.54|2035.57|2021.07|2039.04|2024.54|2034.36|2019.86|36
1621801160000|2021-05-23 20:19:20|2035.39|2020.89|2034.2|2019.7|2035.63|2021.13|2032.83|2018.33|36
1621801170000|2021-05-23 20:19:30|2034.44|2019.94|2030.04|2015.54|2034.44|2019.94|2029.64|2015.14|40
1621801180000|2021-05-23 20:19:40|2030.07|2015.57|2032.79|2018.29|2033.68|2019.18|2029.06|2014.56|37
1621801190000|2021-05-23 20:19:50|2032.75|2018.25|2034.85|2020.35|2035.49|2020.99|2032.49|2017.99|35
1621801200000|2021-05-23 20:20:00|2034.77|2020.27|2035.97|2021.47|2036.23|2021.73|2033.77|2019.27|38
1621801210000|2021-05-23 20:20:10|2036.35|2021.85|2044.81|2030.31|2045.25|2030.75|2036.35|2021.85|39
1621801220000|2021-05-23 20:20:20|2044.86|2030.36|2040.95|2026.45|2044.86|2030.36|2039.57|2025.07|40
1621801230000|2021-05-23 20:20:30|2040.76|2026.26|2042.4|2027.9|2042.61|2028.11|2039.21|2024.71|40
1621801240000|2021-05-23 20:20:40|2042.08|2027.58|2036.31|2021.81|2042.34|2027.84|2035.9|2021.4|38
1621801250000|2021-05-23 20:20:50|2036.25|2021.75|2035.54|2021.04|2036.63|2022.13|2035.18|2020.68|39
1621801260000|2021-05-23 20:21:00|2035.49|2020.99|2035.11|2020.61|2035.64|2021.14|2033.52|2019.02|37
1621801270000|2021-05-23 20:21:10|2034.96|2020.46|2033.04|2018.54|2035.27|2020.77|2031.49|2016.99|38
1621801280000|2021-05-23 20:21:20|2033.05|2018.55|2036.08|2021.58|2036.17|2021.67|2032.88|2018.38|38
1621801290000|2021-05-23 20:21:30|2035.82|2021.32|2032.22|2017.72|2036.09|2021.59|2031.79|2017.29|34
1621801300000|2021-05-23 20:21:40|2032.27|2017.77|2032.79|2018.29|2032.93|2018.43|2031.9|2017.4|34
1621801310000|2021-05-23 20:21:50|2033.07|2018.57|2031.88|2017.38|2033.07|2018.57|2031.51|2017.01|30
1621801320000|2021-05-23 20:22:00|2031.62|2017.12|2035.79|2021.29|2037.15|2022.65|2031.38|2016.88|34
1621801330000|2021-05-23 20:22:10|2035.51|2021.01|2035.76|2021.26|2036.26|2021.76|2034.65|2020.15|37
1621801340000|2021-05-23 20:22:20|2036.11|2021.61|2034.88|2020.38|2036.87|2022.37|2034.84|2020.34|34
1621801350000|2021-05-23 20:22:30|2035.33|2020.83|2037.44|2022.94|2037.44|2022.94|2035.33|2020.83|33
1621801360000|2021-05-23 20:22:40|2037.47|2022.97|2036.77|2022.27|2037.47|2022.97|2036.62|2022.12|37
1621801370000|2021-05-23 20:22:50|2036.76|2022.26|2036.95|2022.45|2036.95|2022.45|2033.63|2019.13|36
1621801380000|2021-05-23 20:23:00|2036.91|2022.41|2038.7|2024.2|2039.38|2024.88|2036.34|2021.84|35
1621801390000|2021-05-23 20:23:10|2038.74|2024.24|2041.45|2026.95|2043.4|2028.9|2037.73|2023.23|39
1621801400000|2021-05-23 20:23:20|2041.31|2026.81|2039.22|2024.72|2041.31|2026.81|2039.22|2024.72|38
1621801410000|2021-05-23 20:23:30|2039.36|2024.86|2040.14|2025.64|2040.55|2026.05|2038.36|2023.86|37
1621801420000|2021-05-23 20:23:40|2040.16|2025.66|2039.4|2024.9|2040.44|2025.94|2038.79|2024.29|36
1621801430000|2021-05-23 20:23:50|2039.42|2024.92|2039.31|2024.81|2040.6|2026.1|2039.21|2024.71|37
1621801440000|2021-05-23 20:24:00|2039.3|2024.8|2039.85|2025.35|2039.94|2025.44|2037.25|2022.75|36
1621801450000|2021-05-23 20:24:10|2039.94|2025.44|2038.12|2023.62|2039.94|2025.44|2037.61|2023.11|38
1621801460000|2021-05-23 20:24:20|2038.15|2023.65|2040.06|2025.56|2040.06|2025.56|2036.78|2022.28|40
1621801470000|2021-05-23 20:24:30|2040.08|2025.58|2040.5|2026|2040.5|2026|2039.26|2024.76|38
1621801480000|2021-05-23 20:24:40|2040.49|2025.99|2038.11|2023.61|2040.49|2025.99|2038.01|2023.51|36
1621801490000|2021-05-23 20:24:50|2037.94|2023.44|2038.32|2023.82|2039.55|2025.05|2037.86|2023.36|33
1621801500000|2021-05-23 20:25:00|2038.36|2023.86|2036.89|2022.39|2038.36|2023.86|2036.89|2022.39|37
1621801510000|2021-05-23 20:25:10|2036.88|2022.38|2033.26|2018.76|2036.88|2022.38|2033.26|2018.76|36
1621801520000|2021-05-23 20:25:20|2033.85|2019.35|2033.89|2019.39|2034.45|2019.95|2031.96|2017.46|36
1621801530000|2021-05-23 20:25:30|2033.9|2019.4|2033.92|2019.42|2034.99|2020.49|2032.4|2017.9|39
1621801540000|2021-05-23 20:25:40|2034.01|2019.51|2033.2|2018.7|2034.41|2019.91|2031.74|2017.24|37
1621801550000|2021-05-23 20:25:50|2033.58|2019.08|2033.01|2018.51|2033.7|2019.2|2030.83|2016.33|30
1621801560000|2021-05-23 20:26:00|2031.32|2016.82|2031.91|2017.41|2034.06|2019.56|2031.32|2016.82|36
1621801570000|2021-05-23 20:26:10|2033.57|2019.07|2029.83|2015.33|2033.57|2019.07|2028.42|2013.92|37
1621801580000|2021-05-23 20:26:20|2029.82|2015.32|2029.88|2015.38|2030.28|2015.78|2026.93|2012.43|34
1621801590000|2021-05-23 20:26:30|2030.05|2015.55|2028.85|2014.35|2030.36|2015.86|2027.84|2013.34|36
1621801600000|2021-05-23 20:26:40|2028.86|2014.36|2029.62|2015.12|2031.89|2017.39|2028.72|2014.22|36
1621801610000|2021-05-23 20:26:50|2029.61|2015.11|2031.7|2017.2|2031.7|2017.2|2029.24|2014.74|34
1621801620000|2021-05-23 20:27:00|2031.59|2017.09|2031.56|2017.06|2031.87|2017.37|2030.92|2016.42|32
1621801630000|2021-05-23 20:27:10|2031.57|2017.07|2032.4|2017.9|2032.4|2017.9|2030.78|2016.28|35
1621801640000|2021-05-23 20:27:20|2032.43|2017.93|2032.53|2018.03|2032.86|2018.36|2032.39|2017.89|26
1621801650000|2021-05-23 20:27:30|2032.52|2018.02|2032.54|2018.04|2032.66|2018.16|2032.42|2017.92|22
1621801660000|2021-05-23 20:27:40|2032.52|2018.02|2032.07|2017.57|2032.52|2018.02|2032.07|2017.57|19
1621801670000|2021-05-23 20:27:50|2032.1|2017.6|2032.31|2017.81|2032.34|2017.84|2030.07|2015.57|26
1621801680000|2021-05-23 20:28:00|2032.38|2017.88|2037.59|2023.09|2037.84|2023.34|2032.38|2017.88|36
1621801690000|2021-05-23 20:28:10|2037.69|2023.19|2037.25|2022.75|2039.15|2024.65|2037.11|2022.61|39
1621801700000|2021-05-23 20:28:20|2037.48|2022.98|2032.41|2017.91|2037.58|2023.08|2032.41|2017.91|39
1621801710000|2021-05-23 20:28:30|2032.47|2017.97|2035.1|2020.6|2035.31|2020.81|2032.42|2017.92|38
1621801720000|2021-05-23 20:28:40|2035.04|2020.54|2032.87|2018.37|2035.69|2021.19|2032.36|2017.86|38
1621801730000|2021-05-23 20:28:50|2032.89|2018.39|2031.71|2017.21|2033.37|2018.87|2031.3|2016.8|36
1621801740000|2021-05-23 20:29:00|2031.7|2017.2|2031.53|2017.03|2033.01|2018.51|2030.64|2016.14|38
1621801750000|2021-05-23 20:29:10|2031.52|2017.02|2028.95|2014.45|2031.56|2017.06|2028.95|2014.45|36
1621801760000|2021-05-23 20:29:20|2028.96|2014.46|2029.47|2014.97|2030.01|2015.51|2028.96|2014.46|37
1621801770000|2021-05-23 20:29:30|2029.36|2014.86|2030.06|2015.56|2030.46|2015.96|2029.36|2014.86|36
1621801780000|2021-05-23 20:29:40|2029.29|2014.79|2024.73|2010.23|2029.29|2014.79|2024.06|2009.56|33
1621801790000|2021-05-23 20:29:50|2024.75|2010.25|2025.51|2011.01|2027.38|2012.88|2024.5|2010|38
1621801800000|2021-05-23 20:30:00|2025.49|2010.99|2027.35|2012.85|2027.73|2013.23|2025.08|2010.58|36
1621801810000|2021-05-23 20:30:10|2027.26|2012.76|2027.27|2012.77|2029.03|2014.53|2027.11|2012.61|33
1621801820000|2021-05-23 20:30:20|2027.26|2012.76|2029.88|2015.38|2029.93|2015.43|2027.22|2012.72|34
1621801830000|2021-05-23 20:30:30|2029.81|2015.31|2028.76|2014.26|2030.13|2015.63|2028.76|2014.26|35
1621801840000|2021-05-23 20:30:40|2028.51|2014.01|2025.91|2011.41|2028.51|2014.01|2025.87|2011.37|35
1621801850000|2021-05-23 20:30:50|2025.92|2011.42|2030.1|2015.6|2030.32|2015.82|2025.91|2011.41|38
1621801860000|2021-05-23 20:31:00|2029.91|2015.41|2036.94|2022.44|2036.94|2022.44|2029.74|2015.24|38
1621801870000|2021-05-23 20:31:10|2037.06|2022.56|2040.24|2025.74|2040.74|2026.24|2037.06|2022.56|39
1621801880000|2021-05-23 20:31:20|2040.4|2025.9|2044.45|2029.95|2044.5|2030|2040.33|2025.83|37
1621801890000|2021-05-23 20:31:30|2044.38|2029.88|2042.57|2028.07|2044.38|2029.88|2040.3|2025.8|40
1621801900000|2021-05-23 20:31:40|2042.66|2028.16|2041.79|2027.29|2042.8|2028.3|2041.73|2027.23|39
1621801910000|2021-05-23 20:31:50|2041.86|2027.36|2042.44|2027.94|2044.55|2030.05|2041.65|2027.15|39
1621801920000|2021-05-23 20:32:00|2042.49|2027.99|2042.45|2027.95|2042.57|2028.07|2039.24|2024.74|40
1621801930000|2021-05-23 20:32:10|2042.28|2027.78|2044.62|2030.12|2046.37|2031.87|2042.28|2027.78|39
1621801940000|2021-05-23 20:32:20|2044.55|2030.05|2046.85|2032.35|2046.9|2032.4|2043.93|2029.43|39
1621801950000|2021-05-23 20:32:30|2047.57|2033.07|2047.55|2033.05|2047.84|2033.34|2045.08|2030.58|39
1621801960000|2021-05-23 20:32:40|2046.48|2031.98|2052.2|2037.7|2052.2|2037.7|2045.59|2031.09|35
1621801970000|2021-05-23 20:32:50|2052.54|2038.04|2049.03|2034.53|2052.84|2038.34|2047.4|2032.9|37
1621801980000|2021-05-23 20:33:00|2049.1|2034.6|2048.9|2034.4|2052.71|2038.21|2048.9|2034.4|37
1621801990000|2021-05-23 20:33:10|2048.82|2034.32|2049.63|2035.13|2051.22|2036.72|2048.56|2034.06|38
1621802000000|2021-05-23 20:33:20|2050.64|2036.14|2048.17|2033.67|2050.64|2036.14|2047.82|2033.32|39
1621802010000|2021-05-23 20:33:30|2048.92|2034.42|2044.37|2029.87|2050.05|2035.55|2043.69|2029.19|38
1621802020000|2021-05-23 20:33:40|2044.07|2029.57|2045.16|2030.66|2045.88|2031.38|2044.03|2029.53|38
1621802030000|2021-05-23 20:33:50|2045.04|2030.54|2044.4|2029.9|2045.76|2031.26|2043.7|2029.2|38
1621802040000|2021-05-23 20:34:00|2044.34|2029.84|2042.08|2027.58|2044.47|2029.97|2041.12|2026.62|40
1621802050000|2021-05-23 20:34:10|2042.71|2028.21|2048.24|2033.74|2048.44|2033.94|2040.76|2026.26|39
1621802060000|2021-05-23 20:34:20|2048.27|2033.77|2047.35|2032.85|2048.27|2033.77|2047.26|2032.76|40
1621802070000|2021-05-23 20:34:30|2047.29|2032.79|2047.38|2032.88|2047.78|2033.28|2046.4|2031.9|38
1621802080000|2021-05-23 20:34:40|2047.59|2033.09|2046.63|2032.13|2047.59|2033.09|2046.63|2032.13|36
1621802090000|2021-05-23 20:34:50|2046.65|2032.15|2049.39|2034.89|2049.59|2035.09|2046.59|2032.09|37
1621802100000|2021-05-23 20:35:00|2049.4|2034.9|2050.2|2035.7|2050.2|2035.7|2048.02|2033.52|31
1621802110000|2021-05-23 20:35:10|2050.37|2035.87|2053.23|2038.73|2053.23|2038.73|2050.37|2035.87|34
1621802120000|2021-05-23 20:35:20|2053.14|2038.64|2055.88|2041.38|2056.21|2041.71|2052.22|2037.72|37
1621802130000|2021-05-23 20:35:30|2055.86|2041.36|2056.5|2042|2056.62|2042.12|2054.81|2040.31|36
1621802140000|2021-05-23 20:35:40|2056.67|2042.17|2057.68|2043.18|2057.74|2043.24|2056.67|2042.17|33
1621802150000|2021-05-23 20:35:50|2057.58|2043.08|2056.72|2042.22|2057.75|2043.25|2056.53|2042.03|34
1621802160000|2021-05-23 20:36:00|2056.73|2042.23|2060.82|2046.32|2060.93|2046.43|2056.73|2042.23|30
1621802170000|2021-05-23 20:36:10|2060.9|2046.4|2066.82|2052.32|2066.82|2052.32|2060.9|2046.4|37
1621802180000|2021-05-23 20:36:20|2066.81|2052.31|2068.73|2054.23|2068.73|2054.23|2065.25|2050.75|33
1621802190000|2021-05-23 20:36:30|2068.75|2054.25|2071.52|2057.02|2074.86|2060.36|2068.69|2054.19|38
1621802200000|2021-05-23 20:36:40|2071.42|2056.92|2071.02|2056.52|2072.67|2058.17|2070.96|2056.46|38
1621802210000|2021-05-23 20:36:50|2070.89|2056.39|2067.13|2052.63|2070.9|2056.4|2066.77|2052.27|38
1621802220000|2021-05-23 20:37:00|2066.87|2052.37|2073.38|2058.88|2075.64|2061.14|2066.87|2052.37|38
1621802230000|2021-05-23 20:37:10|2073.5|2059|2075.13|2060.63|2075.89|2061.39|2073.5|2059|34
1621802240000|2021-05-23 20:37:20|2075.12|2060.62|2074.81|2060.31|2075.12|2060.62|2073.59|2059.09|34
1621802250000|2021-05-23 20:37:30|2074.82|2060.32|2076.69|2062.19|2076.69|2062.19|2074.82|2060.32|38
1621802260000|2021-05-23 20:37:40|2076.7|2062.2|2077.85|2063.35|2078.69|2064.19|2076.7|2062.2|36
1621802270000|2021-05-23 20:37:50|2077.84|2063.34|2077.52|2063.02|2078.04|2063.54|2076.32|2061.82|35
1621802280000|2021-05-23 20:38:00|2077.76|2063.26|2079.39|2064.89|2079.68|2065.18|2077.76|2063.26|32
1621802290000|2021-05-23 20:38:10|2079.41|2064.91|2084.66|2070.16|2084.66|2070.16|2078.97|2064.47|38
1621802300000|2021-05-23 20:38:20|2084.69|2070.19|2078.9|2064.4|2084.74|2070.24|2078.9|2064.4|40
1621802310000|2021-05-23 20:38:30|2078.91|2064.41|2081.76|2067.26|2083.2|2068.7|2078.91|2064.41|38
1621802320000|2021-05-23 20:38:40|2081.36|2066.86|2083.08|2068.58|2083.08|2068.58|2081.36|2066.86|32
1621802330000|2021-05-23 20:38:50|2082.96|2068.46|2082.86|2068.36|2083.64|2069.14|2081.24|2066.74|32
1621802340000|2021-05-23 20:39:00|2083.63|2069.13|2083.66|2069.16|2083.99|2069.49|2083.44|2068.94|32
1621802350000|2021-05-23 20:39:10|2083.67|2069.17|2085.24|2070.74|2085.63|2071.13|2083.59|2069.09|32
1621802360000|2021-05-23 20:39:20|2085.22|2070.72|2080.81|2066.31|2085.22|2070.72|2079.73|2065.23|31
1621802370000|2021-05-23 20:39:30|2081.52|2067.02|2077.24|2062.74|2081.62|2067.12|2077.24|2062.74|34
1621802380000|2021-05-23 20:39:40|2077.25|2062.75|2076|2061.5|2077.25|2062.75|2075.23|2060.73|35
1621802390000|2021-05-23 20:39:50|2075.75|2061.25|2080.45|2065.95|2080.77|2066.27|2075.44|2060.94|39
1621802400000|2021-05-23 20:40:00|2080.16|2065.66|2075.05|2060.55|2080.29|2065.79|2075.05|2060.55|35
1621802410000|2021-05-23 20:40:10|2075.03|2060.53|2073.82|2059.32|2075.86|2061.36|2073.63|2059.13|35
1621802420000|2021-05-23 20:40:20|2073.75|2059.25|2079.03|2064.53|2079.69|2065.19|2073.65|2059.15|37
1621802430000|2021-05-23 20:40:30|2079.05|2064.55|2074.52|2060.02|2079.05|2064.55|2074.52|2060.02|35
1621802440000|2021-05-23 20:40:40|2074.15|2059.65|2072.08|2057.58|2074.54|2060.04|2071.77|2057.27|35
1621802450000|2021-05-23 20:40:50|2072.22|2057.72|2074.15|2059.65|2074.15|2059.65|2070.82|2056.32|34
1621802460000|2021-05-23 20:41:00|2074.33|2059.83|2070.03|2055.53|2075.23|2060.73|2070.03|2055.53|36
1621802470000|2021-05-23 20:41:10|2069.93|2055.43|2069.91|2055.41|2071.88|2057.38|2069.74|2055.24|38
1621802480000|2021-05-23 20:41:20|2069.89|2055.39|2068.92|2054.42|2069.92|2055.42|2068.71|2054.21|28
1621802490000|2021-05-23 20:41:30|2068.99|2054.49|2070.25|2055.75|2071.11|2056.61|2068.99|2054.49|30
1621802500000|2021-05-23 20:41:40|2071.57|2057.07|2073.89|2059.39|2073.96|2059.46|2069.95|2055.45|31
1621802510000|2021-05-23 20:41:50|2074.03|2059.53|2077.88|2063.38|2077.88|2063.38|2073.68|2059.18|29
1621802520000|2021-05-23 20:42:00|2077.87|2063.37|2076.34|2061.84|2079.48|2064.98|2076.34|2061.84|32
1621802530000|2021-05-23 20:42:10|2075.99|2061.49|2075.86|2061.36|2077.14|2062.64|2074.54|2060.04|34
1621802540000|2021-05-23 20:42:20|2073.61|2059.11|2079.61|2065.11|2079.85|2065.35|2072.9|2058.4|30
1621802550000|2021-05-23 20:42:30|2079.96|2065.46|2080.27|2065.77|2080.37|2065.87|2079.41|2064.91|36
1621802560000|2021-05-23 20:42:40|2080.28|2065.78|2081.19|2066.69|2081.22|2066.72|2079.72|2065.22|32
1621802570000|2021-05-23 20:42:50|2081.16|2066.66|2080.53|2066.03|2081.28|2066.78|2080.17|2065.67|37
1621802580000|2021-05-23 20:43:00|2080.67|2066.17|2080.05|2065.55|2081.37|2066.87|2080.05|2065.55|38
1621802590000|2021-05-23 20:43:10|2079.95|2065.45|2078.69|2064.19|2081.51|2067.01|2078.69|2064.19|34
1621802600000|2021-05-23 20:43:20|2078.51|2064.01|2080.04|2065.54|2080.9|2066.4|2077.84|2063.34|39
1621802610000|2021-05-23 20:43:30|2080.34|2065.84|2081.03|2066.53|2084.7|2070.2|2080.13|2065.63|40
1621802620000|2021-05-23 20:43:40|2081.09|2066.59|2080.34|2065.84|2082.73|2068.23|2079.6|2065.1|37
1621802630000|2021-05-23 20:43:50|2081.83|2067.33|2079.36|2064.86|2081.83|2067.33|2078.87|2064.37|34
1621802640000|2021-05-23 20:44:00|2079.25|2064.75|2081.61|2067.11|2081.61|2067.11|2077.38|2062.88|36
1621802650000|2021-05-23 20:44:10|2081.6|2067.1|2082.76|2068.26|2086.81|2072.31|2081.6|2067.1|37
1621802660000|2021-05-23 20:44:20|2082.99|2068.49|2087.96|2073.46|2087.96|2073.46|2082.83|2068.33|38
1621802670000|2021-05-23 20:44:30|2087.99|2073.49|2088.78|2074.28|2089.75|2075.25|2087.26|2072.76|34
1621802680000|2021-05-23 20:44:40|2088.04|2073.54|2087.5|2073|2088.54|2074.04|2087.36|2072.86|39
1621802690000|2021-05-23 20:44:50|2087.41|2072.91|2088.36|2073.86|2089.35|2074.85|2087.41|2072.91|37
1621802700000|2021-05-23 20:45:00|2088.14|2073.64|2087.16|2072.66|2088.8|2074.3|2086.74|2072.24|36
1621802710000|2021-05-23 20:45:10|2087.17|2072.67|2082.13|2067.63|2087.79|2073.29|2082.12|2067.62|38
1621802720000|2021-05-23 20:45:20|2082.07|2067.57|2078.52|2064.02|2082.41|2067.91|2078.4|2063.9|39
1621802730000|2021-05-23 20:45:30|2078.64|2064.14|2076.73|2062.23|2078.74|2064.24|2076.68|2062.18|36
1621802740000|2021-05-23 20:45:40|2076.71|2062.21|2076.93|2062.43|2077.18|2062.68|2076.67|2062.17|34
1621802750000|2021-05-23 20:45:50|2076.95|2062.45|2076.67|2062.17|2077.92|2063.42|2076.67|2062.17|30
1621802760000|2021-05-23 20:46:00|2076.68|2062.18|2075.35|2060.85|2076.98|2062.48|2075.35|2060.85|31
1621802770000|2021-05-23 20:46:10|2075.27|2060.77|2071.91|2057.41|2075.28|2060.78|2071.91|2057.41|37
1621802780000|2021-05-23 20:46:20|2071.74|2057.24|2071.98|2057.48|2072.54|2058.04|2071.03|2056.53|37
1621802790000|2021-05-23 20:46:30|2070.63|2056.13|2073.08|2058.58|2074.13|2059.63|2069.9|2055.4|34
1621802800000|2021-05-23 20:46:40|2073.16|2058.66|2077.8|2063.3|2080.19|2065.69|2073.16|2058.66|38
1621802810000|2021-05-23 20:46:50|2078.08|2063.58|2078.69|2064.19|2078.75|2064.25|2077.08|2062.58|40
1621802820000|2021-05-23 20:47:00|2078.66|2064.16|2080.62|2066.12|2080.64|2066.14|2078.45|2063.95|33
1621802830000|2021-05-23 20:47:10|2080.82|2066.32|2082.38|2067.88|2083.73|2069.23|2080.59|2066.09|40
1621802840000|2021-05-23 20:47:20|2082.99|2068.49|2088.76|2074.26|2088.76|2074.26|2082.99|2068.49|39
1621802850000|2021-05-23 20:47:30|2088.85|2074.35|2097.77|2083.27|2097.77|2083.27|2088.05|2073.55|39
1621802860000|2021-05-23 20:47:40|2097.57|2083.07|2094.55|2080.05|2097.8|2083.3|2092.39|2077.89|38
1621802870000|2021-05-23 20:47:50|2094.43|2079.93|2097.01|2082.51|2097.35|2082.85|2093.21|2078.71|37
1621802880000|2021-05-23 20:48:00|2096.84|2082.34|2098.68|2084.18|2098.68|2084.18|2096.51|2082.01|36
1621802890000|2021-05-23 20:48:10|2098.76|2084.26|2098.24|2083.74|2100.23|2085.73|2096.34|2081.84|39
1621802900000|2021-05-23 20:48:20|2098.12|2083.62|2100.07|2085.57|2100.83|2086.33|2098.1|2083.6|40
1621802910000|2021-05-23 20:48:30|2099.97|2085.47|2098.77|2084.27|2099.97|2085.47|2096.35|2081.85|37
1621802920000|2021-05-23 20:48:40|2099.03|2084.53|2098.02|2083.52|2099.21|2084.71|2097.47|2082.97|36
1621802930000|2021-05-23 20:48:50|2098.03|2083.53|2096.58|2082.08|2098.74|2084.24|2096.55|2082.05|32
1621802940000|2021-05-23 20:49:00|2096.39|2081.89|2091.18|2076.68|2096.39|2081.89|2091.18|2076.68|34
1621802950000|2021-05-23 20:49:10|2091.25|2076.75|2088.08|2073.58|2091.28|2076.78|2087.85|2073.35|39
1621802960000|2021-05-23 20:49:20|2088.27|2073.77|2092.27|2077.77|2093.67|2079.17|2088.07|2073.57|37
1621802970000|2021-05-23 20:49:30|2092.23|2077.73|2085.64|2071.14|2092.23|2077.73|2085.64|2071.14|37
1621802980000|2021-05-23 20:49:40|2085.16|2070.66|2090.15|2075.65|2090.88|2076.38|2084.83|2070.33|38
1621802990000|2021-05-23 20:49:50|2091.02|2076.52|2092.56|2078.06|2093.18|2078.68|2089.36|2074.86|39
1621803000000|2021-05-23 20:50:00|2092.44|2077.94|2095.09|2080.59|2096.32|2081.82|2092.44|2077.94|36
1621803010000|2021-05-23 20:50:10|2094.63|2080.13|2094.96|2080.46|2095.29|2080.79|2093.21|2078.71|38
1621803020000|2021-05-23 20:50:20|2095.06|2080.56|2095.43|2080.93|2095.84|2081.34|2094.81|2080.31|31
1621803030000|2021-05-23 20:50:30|2095.42|2080.92|2100.2|2085.7|2100.2|2085.7|2095.42|2080.92|37
1621803040000|2021-05-23 20:50:40|2102.42|2087.92|2100.84|2086.34|2103.47|2088.97|2100.08|2085.58|37
1621803050000|2021-05-23 20:50:50|2101.13|2086.63|2098.4|2083.9|2101.16|2086.66|2098.14|2083.64|39
1621803060000|2021-05-23 20:51:00|2098.65|2084.15|2105.28|2090.78|2105.28|2090.78|2096.86|2082.36|39
1621803070000|2021-05-23 20:51:10|2101.3|2086.8|2102.26|2087.76|2103.92|2089.42|2099.92|2085.42|37
1621803080000|2021-05-23 20:51:20|2102.3|2087.8|2101.62|2087.12|2103.9|2089.4|2100.6|2086.1|40
1621803090000|2021-05-23 20:51:30|2101.48|2086.98|2097.76|2083.26|2103.57|2089.07|2097.76|2083.26|37
1621803100000|2021-05-23 20:51:40|2100.79|2086.29|2095.05|2080.55|2100.79|2086.29|2094.31|2079.81|37
1621803110000|2021-05-23 20:51:50|2095.09|2080.59|2093.45|2078.95|2096.38|2081.88|2093.37|2078.87|36
1621803120000|2021-05-23 20:52:00|2093.34|2078.84|2098.63|2084.13|2101.48|2086.98|2093.34|2078.84|37
1621803130000|2021-05-23 20:52:10|2099.68|2085.18|2102.77|2088.27|2103.06|2088.56|2098.9|2084.4|40
1621803140000|2021-05-23 20:52:20|2102.79|2088.29|2101.2|2086.7|2102.79|2088.29|2098.68|2084.18|37
1621803150000|2021-05-23 20:52:30|2101.15|2086.65|2099.61|2085.11|2101.27|2086.77|2096.89|2082.39|37
1621803160000|2021-05-23 20:52:40|2099.68|2085.18|2101.48|2086.98|2101.48|2086.98|2096.76|2082.26|39
1621803170000|2021-05-23 20:52:50|2099.73|2085.23|2100.55|2086.05|2105.02|2090.52|2099.68|2085.18|38
1621803180000|2021-05-23 20:53:00|2101.18|2086.68|2100.23|2085.73|2104.37|2089.87|2100.09|2085.59|37
1621803190000|2021-05-23 20:53:10|2102.66|2088.16|2100.26|2085.76|2103.55|2089.05|2099.25|2084.75|37
1621803200000|2021-05-23 20:53:20|2102.63|2088.13|2099.76|2085.26|2102.9|2088.4|2099.76|2085.26|35
1621803210000|2021-05-23 20:53:30|2101.76|2087.26|2099.8|2085.3|2102.05|2087.55|2096.62|2082.12|36
1621803220000|2021-05-23 20:53:40|2099.85|2085.35|2097.57|2083.07|2099.88|2085.38|2096.38|2081.88|34
1621803230000|2021-05-23 20:53:50|2097.59|2083.09|2097.42|2082.92|2099.51|2085.01|2096.56|2082.06|36
1621803240000|2021-05-23 20:54:00|2097.62|2083.12|2099.89|2085.39|2102.1|2087.6|2097.62|2083.12|33
1621803250000|2021-05-23 20:54:10|2099.9|2085.4|2100.83|2086.33|2101.82|2087.32|2098.87|2084.37|35
1621803260000|2021-05-23 20:54:20|2100.57|2086.07|2100.24|2085.74|2101.55|2087.05|2098.7|2084.2|33
1621803270000|2021-05-23 20:54:30|2100.23|2085.73|2099.81|2085.31|2101.68|2087.18|2098.78|2084.28|40
1621803280000|2021-05-23 20:54:40|2099.74|2085.24|2100.43|2085.93|2101.19|2086.69|2098.39|2083.89|37
1621803290000|2021-05-23 20:54:50|2098.99|2084.49|2098.42|2083.92|2100.75|2086.25|2098.18|2083.68|33
1621803300000|2021-05-23 20:55:00|2098.43|2083.93|2101.25|2086.75|2102.88|2088.38|2098.43|2083.93|37
1621803310000|2021-05-23 20:55:10|2101|2086.5|2101.48|2086.98|2102.9|2088.4|2099.57|2085.07|32
1621803320000|2021-05-23 20:55:20|2100.83|2086.33|2101.16|2086.66|2102.11|2087.61|2099.31|2084.81|34
1621803330000|2021-05-23 20:55:30|2101.96|2087.46|2101.63|2087.13|2102.2|2087.7|2101.22|2086.72|31
1621803340000|2021-05-23 20:55:40|2101.99|2087.49|2102.4|2087.9|2102.72|2088.22|2101.63|2087.13|30
1621803350000|2021-05-23 20:55:50|2102.26|2087.76|2102.76|2088.26|2103.61|2089.11|2102.2|2087.7|34
1621803360000|2021-05-23 20:56:00|2102.39|2087.89|2092.02|2077.52|2102.53|2088.03|2091.63|2077.13|37
1621803370000|2021-05-23 20:56:10|2092.54|2078.04|2089.51|2075.01|2096.13|2081.63|2089.51|2075.01|39
1621803380000|2021-05-23 20:56:20|2090.64|2076.14|2088.88|2074.38|2090.96|2076.46|2087.54|2073.04|39
1621803390000|2021-05-23 20:56:30|2087.84|2073.34|2089.91|2075.41|2089.91|2075.41|2087.05|2072.55|39
1621803400000|2021-05-23 20:56:40|2090.15|2075.65|2088.11|2073.61|2090.49|2075.99|2088.11|2073.61|33
1621803410000|2021-05-23 20:56:50|2089.2|2074.7|2082.37|2067.87|2089.2|2074.7|2079.94|2065.44|40
1621803420000|2021-05-23 20:57:00|2082.45|2067.95|2085.01|2070.51|2085.01|2070.51|2079.2|2064.7|40
1621803430000|2021-05-23 20:57:10|2085.29|2070.79|2083.61|2069.11|2087.02|2072.52|2083.58|2069.08|38
1621803440000|2021-05-23 20:57:20|2085.58|2071.08|2082.48|2067.98|2086|2071.5|2082.3|2067.8|39
1621803450000|2021-05-23 20:57:30|2082.61|2068.11|2084.1|2069.6|2084.1|2069.6|2079.31|2064.81|39
1621803460000|2021-05-23 20:57:40|2084.87|2070.37|2083.02|2068.52|2084.87|2070.37|2082.6|2068.1|39
1621803470000|2021-05-23 20:57:50|2082.86|2068.36|2080.84|2066.34|2082.86|2068.36|2078.51|2064.01|38
1621803480000|2021-05-23 20:58:00|2080.91|2066.41|2080.92|2066.42|2081.81|2067.31|2078.45|2063.95|37
1621803490000|2021-05-23 20:58:10|2080.97|2066.47|2078.23|2063.73|2081.12|2066.62|2077.97|2063.47|37
1621803500000|2021-05-23 20:58:20|2078.16|2063.66|2074.84|2060.34|2078.92|2064.42|2074.12|2059.62|39
1621803510000|2021-05-23 20:58:30|2077.5|2063|2074.77|2060.27|2078|2063.5|2074.17|2059.67|39
1621803520000|2021-05-23 20:58:40|2074.76|2060.26|2077.46|2062.96|2080.25|2065.75|2074.75|2060.25|37
1621803530000|2021-05-23 20:58:50|2077.28|2062.78|2077.27|2062.77|2079.52|2065.02|2074.45|2059.95|34
1621803540000|2021-05-23 20:59:00|2077.26|2062.76|2083.12|2068.62|2083.46|2068.96|2074.56|2060.06|37
1621803550000|2021-05-23 20:59:10|2082.91|2068.41|2082.42|2067.92|2086.96|2072.46|2079.42|2064.92|40
1621803560000|2021-05-23 20:59:20|2083.65|2069.15|2081.75|2067.25|2084.76|2070.26|2080.23|2065.73|38
1621803570000|2021-05-23 20:59:30|2081.73|2067.23|2079.53|2065.03|2081.75|2067.25|2079.5|2065|36
1621803580000|2021-05-23 20:59:40|2079.49|2064.99|2079.02|2064.52|2081.18|2066.68|2077.1|2062.6|38
1621803590000|2021-05-23 20:59:50|2078.76|2064.26|2079.9|2065.4|2080.91|2066.41|2076.37|2061.87|38
1621803600000|2021-05-23 21:00:00|2079.36|2064.86|2081.16|2066.66|2081.16|2066.66|2078.19|2063.69|32
1621803610000|2021-05-23 21:00:10|2081.03|2066.53|2077.61|2063.11|2081.03|2066.53|2075.39|2060.89|39
1621803620000|2021-05-23 21:00:20|2075.66|2061.16|2076.95|2062.45|2077.78|2063.28|2074.65|2060.15|31
1621803630000|2021-05-23 21:00:30|2075.31|2060.81|2076.35|2061.85|2079.43|2064.93|2075.31|2060.81|35
1621803640000|2021-05-23 21:00:40|2077.83|2063.33|2076.12|2061.62|2077.83|2063.33|2075.6|2061.1|30
1621803650000|2021-05-23 21:00:50|2077.38|2062.88|2077.42|2062.92|2077.91|2063.41|2076.63|2062.13|33
1621803660000|2021-05-23 21:01:00|2077.05|2062.55|2076.44|2061.94|2077.6|2063.1|2076.15|2061.65|35
1621803670000|2021-05-23 21:01:10|2076.34|2061.84|2076.98|2062.48|2078.19|2063.69|2076.12|2061.62|38
1621803680000|2021-05-23 21:01:20|2076.84|2062.34|2076.47|2061.97|2078.16|2063.66|2076.19|2061.69|39
1621803690000|2021-05-23 21:01:30|2076.25|2061.75|2077.22|2062.72|2077.51|2063.01|2076.25|2061.75|30
1621803700000|2021-05-23 21:01:40|2077.23|2062.73|2077.74|2063.24|2077.96|2063.46|2077.23|2062.73|33
1621803710000|2021-05-23 21:01:50|2077.68|2063.18|2076.31|2061.81|2078.05|2063.55|2076.02|2061.52|29
1621803720000|2021-05-23 21:02:00|2076.49|2061.99|2076.7|2062.2|2076.86|2062.36|2075.96|2061.46|31
1621803730000|2021-05-23 21:02:10|2076.58|2062.08|2076.75|2062.25|2077.15|2062.65|2076.19|2061.69|30
1621803740000|2021-05-23 21:02:20|2076.64|2062.14|2076.91|2062.41|2077.35|2062.85|2076.48|2061.98|31
1621803750000|2021-05-23 21:02:30|2076.94|2062.44|2076.84|2062.34|2076.98|2062.48|2076.44|2061.94|26
1621803760000|2021-05-23 21:02:40|2076.8|2062.3|2079.55|2065.05|2079.55|2065.05|2076.52|2062.02|35
1621803770000|2021-05-23 21:02:50|2079.31|2064.81|2079.62|2065.12|2079.62|2065.12|2078.49|2063.99|36
1621803780000|2021-05-23 21:03:00|2079.78|2065.28|2084.15|2069.65|2084.32|2069.82|2079.53|2065.03|35
1621803790000|2021-05-23 21:03:10|2084.75|2070.25|2087.3|2072.8|2090.59|2076.09|2084.41|2069.91|34
1621803800000|2021-05-23 21:03:20|2086.79|2072.29|2085.51|2071.01|2086.79|2072.29|2085.03|2070.53|32
1621803810000|2021-05-23 21:03:30|2085.4|2070.9|2085.18|2070.68|2085.4|2070.9|2085.04|2070.54|31
1621803820000|2021-05-23 21:03:40|2085.24|2070.74|2086.28|2071.78|2088.32|2073.82|2085.09|2070.59|33
1621803830000|2021-05-23 21:03:50|2086.31|2071.81|2087.12|2072.62|2087.4|2072.9|2086.3|2071.8|21
1621803840000|2021-05-23 21:04:00|2087.23|2072.73|2089.85|2075.35|2090.09|2075.59|2087.07|2072.57|28
1621803850000|2021-05-23 21:04:10|2089.74|2075.24|2087.72|2073.22|2090.2|2075.7|2087.71|2073.21|32
1621803860000|2021-05-23 21:04:20|2087.77|2073.27|2088.2|2073.7|2088.7|2074.2|2087.77|2073.27|30
1621803870000|2021-05-23 21:04:30|2088.4|2073.9|2089.43|2074.93|2089.44|2074.94|2088.05|2073.55|32
1621803880000|2021-05-23 21:04:40|2089.49|2074.99|2090.63|2076.13|2090.63|2076.13|2088.82|2074.32|35
1621803890000|2021-05-23 21:04:50|2091.66|2077.16|2093.11|2078.61|2093.34|2078.84|2091.37|2076.87|36
1621803900000|2021-05-23 21:05:00|2093.1|2078.6|2093.39|2078.89|2093.39|2078.89|2092.29|2077.79|33
1621803910000|2021-05-23 21:05:10|2093.41|2078.91|2097.08|2082.58|2097.08|2082.58|2093.37|2078.87|40
1621803920000|2021-05-23 21:05:20|2097|2082.5|2098.78|2084.28|2099.41|2084.91|2097|2082.5|34
1621803930000|2021-05-23 21:05:30|2099.03|2084.53|2100.32|2085.82|2100.32|2085.82|2097.54|2083.04|35
1621803940000|2021-05-23 21:05:40|2100.31|2085.81|2098.29|2083.79|2100.56|2086.06|2098.29|2083.79|31
1621803950000|2021-05-23 21:05:50|2098.27|2083.77|2097.97|2083.47|2100.19|2085.69|2097.74|2083.24|36
1621803960000|2021-05-23 21:06:00|2097.87|2083.37|2099.64|2085.14|2100.19|2085.69|2097.87|2083.37|31
1621803970000|2021-05-23 21:06:10|2099.43|2084.93|2098.84|2084.34|2100.59|2086.09|2098.84|2084.34|32
1621803980000|2021-05-23 21:06:20|2098.31|2083.81|2098.26|2083.76|2098.48|2083.98|2097.89|2083.39|34
1621803990000|2021-05-23 21:06:30|2097.84|2083.34|2100.9|2086.4|2100.9|2086.4|2097.84|2083.34|37
1621804000000|2021-05-23 21:06:40|2100.88|2086.38|2101.88|2087.38|2101.88|2087.38|2100.47|2085.97|35
1621804010000|2021-05-23 21:06:50|2101.63|2087.13|2103.73|2089.23|2105.01|2090.51|2101.6|2087.1|33
1621804020000|2021-05-23 21:07:00|2103.28|2088.78|2101.57|2087.07|2104.25|2089.75|2101.21|2086.71|34
1621804030000|2021-05-23 21:07:10|2101.32|2086.82|2096.77|2082.27|2101.4|2086.9|2096.02|2081.52|38
1621804040000|2021-05-23 21:07:20|2097.46|2082.96|2097.99|2083.49|2098.26|2083.76|2096.68|2082.18|35
1621804050000|2021-05-23 21:07:30|2098.05|2083.55|2094.83|2080.33|2098.61|2084.11|2094.59|2080.09|37
1621804060000|2021-05-23 21:07:40|2093.3|2078.8|2095.75|2081.25|2096.8|2082.3|2093.3|2078.8|34
1621804070000|2021-05-23 21:07:50|2095.96|2081.46|2099.41|2084.91|2099.64|2085.14|2095.72|2081.22|33
1621804080000|2021-05-23 21:08:00|2099.29|2084.79|2098.15|2083.65|2099.3|2084.8|2065.76|2019.26|29
1621804090000|2021-05-23 21:08:10|2098.93|2084.43|2095.53|2081.03|2098.93|2084.43|2094.53|2080.03|37
1621804100000|2021-05-23 21:08:20|2094.24|2079.74|2094.77|2080.27|2095.27|2080.77|2093.81|2079.31|35
1621804110000|2021-05-23 21:08:30|2094.74|2080.24|2094.5|2080|2096.95|2082.45|2093.73|2079.23|37
1621804120000|2021-05-23 21:08:40|2094.48|2079.98|2095.16|2080.66|2095.59|2081.09|2093.34|2078.84|33
1621804130000|2021-05-23 21:08:50|2095.24|2080.74|2094.98|2080.48|2095.41|2080.91|2093.84|2079.34|37
1621804140000|2021-05-23 21:09:00|2093.88|2079.38|2090.16|2075.66|2094.97|2080.47|2089.91|2075.41|35
1621804150000|2021-05-23 21:09:10|2090.22|2075.72|2090.43|2075.93|2091.92|2077.42|2089.35|2074.85|37
1621804160000|2021-05-23 21:09:20|2090.35|2075.85|2087.06|2072.56|2090.35|2075.85|2086.9|2072.4|33
1621804170000|2021-05-23 21:09:30|2087.09|2072.59|2090.1|2075.6|2090.41|2075.91|2087.09|2072.59|32
1621804180000|2021-05-23 21:09:40|2090.11|2075.61|2090.15|2075.65|2092.12|2077.62|2088.61|2074.11|31
1621804190000|2021-05-23 21:09:50|2089.97|2075.47|2093.72|2079.22|2093.72|2079.22|2089.96|2075.46|37
1621804200000|2021-05-23 21:10:00|2093.8|2079.3|2094.11|2079.61|2094.74|2080.24|2093.7|2079.2|32
1621804210000|2021-05-23 21:10:10|2094.41|2079.91|2098.59|2084.09|2099.37|2084.87|2094.41|2079.91|33
1621804220000|2021-05-23 21:10:20|2098.34|2083.84|2103.58|2089.08|2103.68|2089.18|2098.34|2083.84|34
1621804230000|2021-05-23 21:10:30|2102.05|2087.55|2105.19|2090.69|2105.56|2091.06|2101.99|2087.49|31
1621804240000|2021-05-23 21:10:40|2106.24|2091.74|2107.53|2093.03|2110.41|2095.91|2104.48|2089.98|40
1621804250000|2021-05-23 21:10:50|2106.74|2092.24|2107.85|2093.35|2108.83|2094.33|2106.35|2091.85|38
1621804260000|2021-05-23 21:11:00|2108.05|2093.55|2107.53|2093.03|2109.11|2094.61|2107.44|2092.94|33
1621804270000|2021-05-23 21:11:10|2107.71|2093.21|2107.67|2093.17|2107.9|2093.4|2107.17|2092.67|33
1621804280000|2021-05-23 21:11:20|2107.9|2093.4|2109.42|2094.92|2109.71|2095.21|2107.67|2093.17|33
1621804290000|2021-05-23 21:11:30|2109.41|2094.91|2108.28|2093.78|2109.53|2095.03|2108.16|2093.66|31
1621804300000|2021-05-23 21:11:40|2107.95|2093.45|2101.7|2087.2|2107.95|2093.45|2101.15|2086.65|38
1621804310000|2021-05-23 21:11:50|2102.08|2087.58|2104.61|2090.11|2105.87|2091.37|2102.08|2087.58|38
1621804320000|2021-05-23 21:12:00|2104.52|2090.02|2098.62|2084.12|2104.69|2090.19|2098.62|2084.12|34
1621804330000|2021-05-23 21:12:10|2098.56|2084.06|2096.28|2081.78|2098.56|2084.06|2095.04|2080.54|39
1621804340000|2021-05-23 21:12:20|2096.03|2081.53|2097.73|2083.23|2098.39|2083.89|2095.95|2081.45|37
1621804350000|2021-05-23 21:12:30|2097.85|2083.35|2096.81|2082.31|2099.09|2084.59|2096.64|2082.14|37
1621804360000|2021-05-23 21:12:40|2096.78|2082.28|2095.23|2080.73|2096.79|2082.29|2095.23|2080.73|34
1621804370000|2021-05-23 21:12:50|2095.12|2080.62|2093.01|2078.51|2095.12|2080.62|2092.33|2077.83|32
1621804380000|2021-05-23 21:13:00|2092.93|2078.43|2095.78|2081.28|2096.17|2081.67|2092.87|2078.37|30
1621804390000|2021-05-23 21:13:10|2096.02|2081.52|2096.69|2082.19|2098.4|2083.9|2096.02|2081.52|30
1621804400000|2021-05-23 21:13:20|2096.56|2082.06|2103.19|2088.69|2103.19|2088.69|2096.44|2081.94|35
1621804410000|2021-05-23 21:13:30|2102.87|2088.37|2102.08|2087.58|2102.89|2088.39|2100.38|2085.88|32
1621804420000|2021-05-23 21:13:40|2102.09|2087.59|2103.99|2089.49|2106.14|2091.64|2101.55|2087.05|32
1621804430000|2021-05-23 21:13:50|2104.03|2089.53|2108.58|2094.08|2108.61|2094.11|2103.13|2088.63|38
1621804440000|2021-05-23 21:14:00|2109.03|2094.53|2110.22|2095.72|2111.67|2097.17|2108.99|2094.49|38
1621804450000|2021-05-23 21:14:10|2110.04|2095.54|2110.57|2096.07|2110.66|2096.16|2110.04|2095.54|30
1621804460000|2021-05-23 21:14:20|2110.47|2095.97|2110.44|2095.94|2110.74|2096.24|2110|2095.5|33
1621804470000|2021-05-23 21:14:30|2110.28|2095.78|2110.34|2095.84|2110.37|2095.87|2110.16|2095.66|25
1621804480000|2021-05-23 21:14:40|2110.35|2095.85|2114.13|2099.63|2114.21|2099.71|2110.35|2095.85|32
1621804490000|2021-05-23 21:14:50|2114.22|2099.72|2122.67|2108.17|2122.67|2108.17|2113.54|2099.04|37
1621804500000|2021-05-23 21:15:00|2122.75|2108.25|2123|2108.5|2124.65|2110.15|2122.49|2107.99|39
1621804510000|2021-05-23 21:15:10|2122.74|2108.24|2121.77|2107.27|2123.04|2108.54|2121.23|2106.73|37
1621804520000|2021-05-23 21:15:20|2121.49|2106.99|2118.81|2104.31|2121.49|2106.99|2118.54|2104.04|38
1621804530000|2021-05-23 21:15:30|2118.45|2103.95|2123.74|2109.24|2123.74|2109.24|2118.45|2103.95|35
1621804540000|2021-05-23 21:15:40|2124.93|2110.43|2128.77|2114.27|2129.03|2114.53|2124.93|2110.43|31
1621804550000|2021-05-23 21:15:50|2128.93|2114.43|2131.52|2117.02|2131.52|2117.02|2128.93|2114.43|32
1621804560000|2021-05-23 21:16:00|2131.56|2117.06|2137.7|2123.2|2137.87|2123.37|2131.56|2117.06|27
1621804570000|2021-05-23 21:16:10|2137.69|2123.19|2134.28|2119.78|2137.69|2123.19|2134.25|2119.75|37
1621804580000|2021-05-23 21:16:20|2134.25|2119.75|2133.61|2119.11|2136.27|2121.77|2133.53|2119.03|34
1621804590000|2021-05-23 21:16:30|2133.75|2119.25|2135.1|2120.6|2135.1|2120.6|2133.75|2119.25|35
1621804600000|2021-05-23 21:16:40|2136.01|2121.51|2139.15|2124.65|2139.15|2124.65|2135.99|2121.49|35
1621804610000|2021-05-23 21:16:50|2139.19|2124.69|2138.66|2124.16|2139.26|2124.76|2136.62|2122.12|32
1621804620000|2021-05-23 21:17:00|2138.7|2124.2|2137.7|2123.2|2139.27|2124.77|2137.5|2123|34
1621804630000|2021-05-23 21:17:10|2137.71|2123.21|2131.34|2116.84|2137.71|2123.21|2131.34|2116.84|39
1621804640000|2021-05-23 21:17:20|2131.07|2116.57|2134.88|2120.38|2134.95|2120.45|2130.58|2116.08|30
1621804650000|2021-05-23 21:17:30|2135|2120.5|2136.64|2122.14|2136.64|2122.14|2134.9|2120.4|24
1621804660000|2021-05-23 21:17:40|2136.61|2122.11|2137.3|2122.8|2137.3|2122.8|2136.26|2121.76|28
1621804670000|2021-05-23 21:17:50|2137.31|2122.81|2136.75|2122.25|2137.45|2122.95|2136.49|2121.99|28
1621804680000|2021-05-23 21:18:00|2138.03|2123.53|2141.7|2127.2|2141.91|2127.41|2138.03|2123.53|31
1621804690000|2021-05-23 21:18:10|2141.75|2127.25|2140.4|2125.9|2141.75|2127.25|2139.8|2125.3|24
1621804700000|2021-05-23 21:18:20|2140.36|2125.86|2136.26|2121.76|2140.69|2126.19|2134.96|2120.46|33
1621804710000|2021-05-23 21:18:30|2136.17|2121.67|2133.49|2118.99|2136.17|2121.67|2133.17|2118.67|39
1621804720000|2021-05-23 21:18:40|2133.47|2118.97|2133.41|2118.91|2133.71|2119.21|2132.25|2117.75|28
1621804730000|2021-05-23 21:18:50|2133.42|2118.92|2134.16|2119.66|2134.33|2119.83|2133.42|2118.92|26
1621804740000|2021-05-23 21:19:00|2134.14|2119.64|2135.96|2121.46|2135.96|2121.46|2133.57|2119.07|29
1621804750000|2021-05-23 21:19:10|2136.18|2121.68|2136.82|2122.32|2136.93|2122.43|2136.18|2121.68|31
1621804760000|2021-05-23 21:19:20|2136.92|2122.42|2137.3|2122.8|2137.3|2122.8|2136.58|2122.08|24
1621804770000|2021-05-23 21:19:30|2137.53|2123.03|2138.42|2123.92|2138.42|2123.92|2137.53|2123.03|28
1621804780000|2021-05-23 21:19:40|2139.15|2124.65|2140.24|2125.74|2140.8|2126.3|2139.11|2124.61|28
1621804790000|2021-05-23 21:19:50|2141.07|2126.57|2142.59|2128.09|2142.63|2128.13|2140.73|2126.23|29
1621804800000|2021-05-23 21:20:00|2142.42|2127.92|2144.87|2130.37|2144.87|2130.37|2142.42|2127.92|35
1621804810000|2021-05-23 21:20:10|2144.91|2130.41|2146.65|2132.15|2148.45|2133.95|2144.91|2130.41|38
1621804820000|2021-05-23 21:20:20|2146.58|2132.08|2146.97|2132.47|2147.37|2132.87|2146.31|2131.81|30
1621804830000|2021-05-23 21:20:30|2146.84|2132.34|2147.98|2133.48|2147.99|2133.49|2146.32|2131.82|23
1621804840000|2021-05-23 21:20:40|2147.94|2133.44|2148.06|2133.56|2148.15|2133.65|2147.86|2133.36|27
1621804850000|2021-05-23 21:20:50|2148.07|2133.57|2148.79|2134.29|2149.59|2135.09|2148.06|2133.56|29
1621804860000|2021-05-23 21:21:00|2148.89|2134.39|2152.06|2137.56|2152.06|2137.56|2148.53|2134.03|37
1621804870000|2021-05-23 21:21:10|2152.48|2137.98|2154.47|2139.97|2154.81|2140.31|2152.48|2137.98|35
1621804880000|2021-05-23 21:21:20|2154.36|2139.86|2154.22|2139.72|2154.51|2140.01|2154.17|2139.67|29
1621804890000|2021-05-23 21:21:30|2154.31|2139.81|2154.61|2140.11|2154.84|2140.34|2154.06|2139.56|34
1621804900000|2021-05-23 21:21:40|2154.59|2140.09|2154.72|2140.22|2154.72|2140.22|2153.99|2139.49|31
1621804910000|2021-05-23 21:21:50|2154.73|2140.23|2156.08|2141.58|2156.51|2142.01|2154.73|2140.23|28
1621804920000|2021-05-23 21:22:00|2156.06|2141.56|2155.83|2141.33|2156.11|2141.61|2155.8|2141.3|25
1621804930000|2021-05-23 21:22:10|2155.84|2141.34|2154.76|2140.26|2155.99|2141.49|2154.33|2139.83|34
1621804940000|2021-05-23 21:22:20|2154.73|2140.23|2154.61|2140.11|2154.9|2140.4|2154.54|2140.04|29
1621804950000|2021-05-23 21:22:30|2154.54|2140.04|2154.99|2140.49|2155.29|2140.79|2154.48|2139.98|26
1621804960000|2021-05-23 21:22:40|2154.98|2140.48|2154.74|2140.24|2154.99|2140.49|2154.67|2140.17|25
1621804970000|2021-05-23 21:22:50|2154.73|2140.23|2155.09|2140.59|2155.19|2140.69|2154.7|2140.2|22
1621804980000|2021-05-23 21:23:00|2155.11|2140.61|2155.93|2141.43|2155.93|2141.43|2155.02|2140.52|22
1621804990000|2021-05-23 21:23:10|2155.92|2141.42|2155.9|2141.4|2156.03|2141.53|2155.7|2141.2|13
1621805000000|2021-05-23 21:23:20|2155.7|2141.2|2155.87|2141.37|2155.99|2141.49|2155.39|2140.89|19
1621805010000|2021-05-23 21:23:30|2155.88|2141.38|2156.32|2141.82|2158.76|2144.26|2155.88|2141.38|36
1621805020000|2021-05-23 21:23:40|2156.43|2141.93|2155.53|2141.03|2156.43|2141.93|2155.53|2141.03|30
1621805030000|2021-05-23 21:23:50|2155.61|2141.11|2153.45|2138.95|2155.61|2141.11|2153.38|2138.88|30
1621805040000|2021-05-23 21:24:00|2153.7|2139.2|2146.56|2132.06|2153.7|2139.2|2146.56|2132.06|39
1621805050000|2021-05-23 21:24:10|2146.39|2131.89|2139.5|2125|2146.39|2131.89|2139.5|2125|39
1621805060000|2021-05-23 21:24:20|2139.45|2124.95|2143.18|2128.68|2143.94|2129.44|2139.29|2124.79|35
1621805070000|2021-05-23 21:24:30|2143.21|2128.71|2142.51|2128.01|2143.29|2128.79|2142.51|2128.01|24
1621805080000|2021-05-23 21:24:40|2141.79|2127.29|2140.68|2126.18|2141.79|2127.29|2140.66|2126.16|33
1621805090000|2021-05-23 21:24:50|2140.72|2126.22|2140.59|2126.09|2140.94|2126.44|2140.13|2125.63|28
1621805100000|2021-05-23 21:25:00|2140.53|2126.03|2138.47|2123.97|2140.58|2126.08|2138.31|2123.81|33
1621805110000|2021-05-23 21:25:10|2138.45|2123.95|2134.23|2119.73|2138.85|2124.35|2134.14|2119.64|38
1621805120000|2021-05-23 21:25:20|2134.25|2119.75|2137.38|2122.88|2137.47|2122.97|2134.13|2119.63|36
1621805130000|2021-05-23 21:25:30|2137.41|2122.91|2134.36|2119.86|2137.54|2123.04|2134.29|2119.79|36
1621805140000|2021-05-23 21:25:40|2134.37|2119.87|2134.51|2120.01|2134.97|2120.47|2134.1|2119.6|37
1621805150000|2021-05-23 21:25:50|2134.88|2120.38|2132.98|2118.48|2135.98|2121.48|2132.98|2118.48|30
1621805160000|2021-05-23 21:26:00|2133|2118.5|2130.81|2116.31|2133|2118.5|2130.8|2116.3|30
1621805170000|2021-05-23 21:26:10|2130.65|2116.15|2128.78|2114.28|2130.69|2116.19|2128.78|2114.28|27
1621805180000|2021-05-23 21:26:20|2128.59|2114.09|2129.21|2114.71|2129.21|2114.71|2127.62|2113.12|33
1621805190000|2021-05-23 21:26:30|2129.26|2114.76|2128.2|2113.7|2129.44|2114.94|2127.04|2112.54|32
1621805200000|2021-05-23 21:26:40|2128.22|2113.72|2127.91|2113.41|2128.7|2114.2|2127.91|2113.41|25
1621805210000|2021-05-23 21:26:50|2127.9|2113.4|2126.42|2111.92|2127.9|2113.4|2126.42|2111.92|31
1621805220000|2021-05-23 21:27:00|2126.39|2111.89|2131.71|2117.21|2131.88|2117.38|2126.22|2111.72|30
1621805230000|2021-05-23 21:27:10|2132.18|2117.68|2128.91|2114.41|2132.36|2117.86|2128.83|2114.33|34
1621805240000|2021-05-23 21:27:20|2128.85|2114.35|2128.8|2114.3|2128.94|2114.44|2128.65|2114.15|27
1621805250000|2021-05-23 21:27:30|2128.76|2114.26|2129.03|2114.53|2129.04|2114.54|2128.47|2113.97|23
1621805260000|2021-05-23 21:27:40|2128.96|2114.46|2129.13|2114.63|2129.42|2114.92|2128.94|2114.44|16
1621805270000|2021-05-23 21:27:50|2129.16|2114.66|2130.86|2116.36|2130.89|2116.39|2129.16|2114.66|19
1621805280000|2021-05-23 21:28:00|2130.87|2116.37|2130.98|2116.48|2130.98|2116.48|2130.71|2116.21|19
1621805290000|2021-05-23 21:28:10|2131.02|2116.52|2131.37|2116.87|2131.46|2116.96|2130.93|2116.43|24
1621805300000|2021-05-23 21:28:20|2131.41|2116.91|2129.27|2114.77|2131.47|2116.97|2129.18|2114.68|27
1621805310000|2021-05-23 21:28:30|2129.32|2114.82|2129.84|2115.34|2129.84|2115.34|2129.32|2114.82|29
1621805320000|2021-05-23 21:28:40|2129.83|2115.33|2129.86|2115.36|2130.19|2115.69|2129.73|2115.23|17
1621805330000|2021-05-23 21:28:50|2130.22|2115.72|2132.95|2118.45|2132.95|2118.45|2130.22|2115.72|29
1621805340000|2021-05-23 21:29:00|2133.1|2118.6|2134.22|2119.72|2134.96|2120.46|2133.1|2118.6|28
1621805350000|2021-05-23 21:29:10|2134.21|2119.71|2131.12|2116.62|2134.21|2119.71|2131.08|2116.58|32
1621805360000|2021-05-23 21:29:20|2131.06|2116.56|2130.38|2115.88|2131.06|2116.56|2130.38|2115.88|28
1621805370000|2021-05-23 21:29:30|2130.37|2115.87|2130.51|2116.01|2130.51|2116.01|2130.24|2115.74|26
1621805380000|2021-05-23 21:29:40|2130.65|2116.15|2131.27|2116.77|2131.31|2116.81|2130.65|2116.15|24
1621805390000|2021-05-23 21:29:50|2131.25|2116.75|2131.01|2116.51|2131.3|2116.8|2131.01|2116.51|21
1621805400000|2021-05-23 21:30:00|2131|2116.5|2131.02|2116.52|2131.12|2116.62|2130.98|2116.48|13
1621805410000|2021-05-23 21:30:10|2131.03|2116.53|2130.78|2116.28|2131.06|2116.56|2130.63|2116.13|25
1621805420000|2021-05-23 21:30:20|2130.79|2116.29|2130.79|2116.29|2131.12|2116.62|2130.78|2116.28|14
1621805430000|2021-05-23 21:30:30|2130.8|2116.3|2130.55|2116.05|2130.82|2116.32|2130.42|2115.92|15
1621805440000|2021-05-23 21:30:40|2130.54|2116.04|2129.58|2115.08|2130.54|2116.04|2129.58|2115.08|28
1621805450000|2021-05-23 21:30:50|2129.59|2115.09|2129.35|2114.85|2129.59|2115.09|2129.13|2114.63|23
1621805460000|2021-05-23 21:31:00|2129.33|2114.83|2129.11|2114.61|2129.35|2114.85|2129.11|2114.61|16
1621805470000|2021-05-23 21:31:10|2129.13|2114.63|2127.48|2112.98|2129.13|2114.63|2127.48|2112.98|27
1621805480000|2021-05-23 21:31:20|2127.42|2112.92|2126.87|2112.37|2127.49|2112.99|2126.8|2112.3|36
1621805490000|2021-05-23 21:31:30|2126.84|2112.34|2125.73|2111.23|2126.84|2112.34|2125.73|2111.23|34
1621805500000|2021-05-23 21:31:40|2125.72|2111.22|2123.57|2109.07|2125.72|2111.22|2123.57|2109.07|32
1621805510000|2021-05-23 21:31:50|2122.86|2108.36|2115.74|2101.24|2122.86|2108.36|2115.73|2101.23|35
1621805520000|2021-05-23 21:32:00|2115.76|2101.26|2109.91|2095.41|2115.76|2101.26|2109.91|2095.41|38
1621805530000|2021-05-23 21:32:10|2109.78|2095.28|2107.19|2092.69|2109.78|2095.28|2107.1|2092.6|36
1621805540000|2021-05-23 21:32:20|2107.18|2092.68|2108.58|2094.08|2108.66|2094.16|2107.16|2092.66|32
1621805550000|2021-05-23 21:32:30|2108.57|2094.07|2106.25|2091.75|2108.58|2094.08|2106.16|2091.66|27
1621805560000|2021-05-23 21:32:40|2106.32|2091.82|2104.89|2090.39|2106.33|2091.83|2104.87|2090.37|23
1621805570000|2021-05-23 21:32:50|2104.9|2090.4|2104.74|2090.24|2104.9|2090.4|2104.7|2090.2|14
1621805580000|2021-05-23 21:33:00|2104.72|2090.22|2103.48|2088.98|2104.74|2090.24|2103.48|2088.98|17
1621805590000|2021-05-23 21:33:10|2103.53|2089.03|2098.57|2084.07|2103.53|2089.03|2098.57|2084.07|34
1621805600000|2021-05-23 21:33:20|2098.41|2083.91|2093.67|2079.17|2098.56|2084.06|2093.67|2079.17|33
1621805610000|2021-05-23 21:33:30|2093.72|2079.22|2095.68|2081.18|2095.7|2081.2|2093.46|2078.96|36
1621805620000|2021-05-23 21:33:40|2095.56|2081.06|2098.3|2083.8|2099.31|2084.81|2095.43|2080.93|37
1621805630000|2021-05-23 21:33:50|2098.27|2083.77|2093.62|2079.12|2098.27|2083.77|2093.44|2078.94|34
1621805640000|2021-05-23 21:34:00|2093.61|2079.11|2092.11|2077.61|2093.61|2079.11|2092.03|2077.53|32
1621805650000|2021-05-23 21:34:10|2092.17|2077.67|2094.86|2080.36|2094.86|2080.36|2091.25|2076.75|35
1621805660000|2021-05-23 21:34:20|2094.85|2080.35|2099.17|2084.67|2100.76|2086.26|2093.46|2078.96|38
1621805670000|2021-05-23 21:34:30|2098.86|2084.36|2096.86|2082.36|2098.86|2084.36|2095.34|2080.84|38
1621805680000|2021-05-23 21:34:40|2096.87|2082.37|2100.97|2086.47|2101.04|2086.54|2096.87|2082.37|35
1621805690000|2021-05-23 21:34:50|2100.99|2086.49|2101.59|2087.09|2101.59|2087.09|2100.19|2085.69|37
1621805700000|2021-05-23 21:35:00|2101.58|2087.08|2101.98|2087.48|2101.98|2087.48|2101.24|2086.74|31
1621805710000|2021-05-23 21:35:10|2102.13|2087.63|2107.84|2093.34|2108.7|2094.2|2102.13|2087.63|37
1621805720000|2021-05-23 21:35:20|2107.94|2093.44|2104.54|2090.04|2107.94|2093.44|2104.54|2090.04|35
1621805730000|2021-05-23 21:35:30|2104.51|2090.01|2103.02|2088.52|2104.71|2090.21|2103.02|2088.52|28
1621805740000|2021-05-23 21:35:40|2103.18|2088.68|2103.42|2088.92|2103.64|2089.14|2103.12|2088.62|31
1621805750000|2021-05-23 21:35:50|2103.3|2088.8|2102.4|2087.9|2103.75|2089.25|2102.33|2087.83|28
1621805760000|2021-05-23 21:36:00|2102.41|2087.91|2102.51|2088.01|2102.54|2088.04|2101.96|2087.46|22
1621805770000|2021-05-23 21:36:10|2102.53|2088.03|2102.18|2087.68|2102.53|2088.03|2102.03|2087.53|17
1621805780000|2021-05-23 21:36:20|2102.19|2087.69|2102.7|2088.2|2102.72|2088.22|2102.1|2087.6|18
1621805790000|2021-05-23 21:36:30|2102.73|2088.23|2102.93|2088.43|2102.93|2088.43|2102.73|2088.23|16
1621805800000|2021-05-23 21:36:40|2102.95|2088.45|2105.19|2090.69|2105.19|2090.69|2102.9|2088.4|31
1621805810000|2021-05-23 21:36:50|2105.09|2090.59|2106.3|2091.8|2106.52|2092.02|2105.05|2090.55|27
1621805820000|2021-05-23 21:37:00|2106.28|2091.78|2106.61|2092.11|2106.68|2092.18|2106.25|2091.75|23
1621805830000|2021-05-23 21:37:10|2106.68|2092.18|2107.02|2092.52|2107.24|2092.74|2106.68|2092.18|24
1621805840000|2021-05-23 21:37:20|2106.97|2092.47|2098.36|2083.86|2106.97|2092.47|2098.36|2083.86|38
1621805850000|2021-05-23 21:37:30|2098.26|2083.76|2095.41|2080.91|2098.3|2083.8|2095.12|2080.62|36
1621805860000|2021-05-23 21:37:40|2095.77|2081.27|2099.97|2085.47|2100.45|2085.95|2095.56|2081.06|33
1621805870000|2021-05-23 21:37:50|2099.9|2085.4|2097.07|2082.57|2099.9|2085.4|2097.06|2082.56|34
1621805880000|2021-05-23 21:38:00|2097.03|2082.53|2094.5|2080|2097.03|2082.53|2094.5|2080|36
1621805890000|2021-05-23 21:38:10|2094.32|2079.82|2092.94|2078.44|2094.43|2079.93|2091.81|2077.31|33
1621805900000|2021-05-23 21:38:20|2092.88|2078.38|2091.57|2077.07|2092.9|2078.4|2091.54|2077.04|37
1621805910000|2021-05-23 21:38:30|2091.56|2077.06|2089.84|2075.34|2091.56|2077.06|2089.28|2074.78|34
1621805920000|2021-05-23 21:38:40|2090.14|2075.64|2087.47|2072.97|2090.81|2076.31|2087.25|2072.75|29
1621805930000|2021-05-23 21:38:50|2087.22|2072.72|2084.19|2069.69|2087.22|2072.72|2084.1|2069.6|35
1621805940000|2021-05-23 21:39:00|2084.2|2069.7|2089.18|2074.68|2089.35|2074.85|2084.13|2069.63|36
1621805950000|2021-05-23 21:39:10|2090.08|2075.58|2089.71|2075.21|2092.15|2077.65|2088.64|2074.14|36
1621805960000|2021-05-23 21:39:20|2089.6|2075.1|2088.43|2073.93|2089.6|2075.1|2088.25|2073.75|34
1621805970000|2021-05-23 21:39:30|2088.23|2073.73|2084.99|2070.49|2088.96|2074.46|2083.99|2069.49|39
1621805980000|2021-05-23 21:39:40|2084.48|2069.98|2083.47|2068.97|2084.59|2070.09|2083.47|2068.97|32
1621805990000|2021-05-23 21:39:50|2083.49|2068.99|2084.21|2069.71|2084.21|2069.71|2083.48|2068.98|29
1621806000000|2021-05-23 21:40:00|2084.11|2069.61|2085.44|2070.94|2085.44|2070.94|2083.54|2069.04|29
1621806010000|2021-05-23 21:40:10|2085.51|2071.01|2086.99|2072.49|2087.51|2073.01|2085.51|2071.01|32
1621806020000|2021-05-23 21:40:20|2087|2072.5|2087.51|2073.01|2087.51|2073.01|2085.89|2071.39|28
1621806030000|2021-05-23 21:40:30|2087.5|2073|2086.97|2072.47|2087.5|2073|2086.5|2072|27
1621806040000|2021-05-23 21:40:40|2086.88|2072.38|2085.91|2071.41|2087.09|2072.59|2085.91|2071.41|31
1621806050000|2021-05-23 21:40:50|2085.94|2071.44|2084.76|2070.26|2086.07|2071.57|2084.75|2070.25|20
1621806060000|2021-05-23 21:41:00|2084.6|2070.1|2086.16|2071.66|2086.16|2071.66|2084.6|2070.1|21
1621806070000|2021-05-23 21:41:10|2086.15|2071.65|2085.88|2071.38|2086.16|2071.66|2085.78|2071.28|24
1621806080000|2021-05-23 21:41:20|2085.91|2071.41|2085.8|2071.3|2086.39|2071.89|2085.61|2071.11|26
1621806090000|2021-05-23 21:41:30|2085.71|2071.21|2085.16|2070.66|2085.73|2071.23|2084.39|2069.89|27
1621806100000|2021-05-23 21:41:40|2085.04|2070.54|2084.37|2069.87|2085.55|2071.05|2084.36|2069.86|28
1621806110000|2021-05-23 21:41:50|2084.35|2069.85|2084.15|2069.65|2084.35|2069.85|2083.2|2068.7|29
1621806120000|2021-05-23 21:42:00|2084.16|2069.66|2088.6|2074.1|2088.71|2074.21|2084.16|2069.66|29
1621806130000|2021-05-23 21:42:10|2088.71|2074.21|2091.64|2077.14|2091.64|2077.14|2088.66|2074.16|30
1621806140000|2021-05-23 21:42:20|2091.55|2077.05|2091.94|2077.44|2091.98|2077.48|2091.11|2076.61|26
1621806150000|2021-05-23 21:42:30|2091.98|2077.48|2090.51|2076.01|2092.19|2077.69|2090.51|2076.01|28
1621806160000|2021-05-23 21:42:40|2090.34|2075.84|2091.64|2077.14|2091.64|2077.14|2089.6|2075.1|32
1621806170000|2021-05-23 21:42:50|2091.65|2077.15|2092.2|2077.7|2092.33|2077.83|2091.65|2077.15|22
1621806180000|2021-05-23 21:43:00|2092.22|2077.72|2095.65|2081.15|2095.65|2081.15|2092.04|2077.54|30
1621806190000|2021-05-23 21:43:10|2095.6|2081.1|2096.38|2081.88|2098.47|2083.97|2095.26|2080.76|35
1621806200000|2021-05-23 21:43:20|2096.14|2081.64|2099.04|2084.54|2099.23|2084.73|2094.71|2080.21|34
1621806210000|2021-05-23 21:43:30|2099.03|2084.53|2095.03|2080.53|2099.09|2084.59|2094.76|2080.26|37
1621806220000|2021-05-23 21:43:40|2094.77|2080.27|2090.71|2076.21|2095.8|2081.3|2090.28|2075.78|35
1621806230000|2021-05-23 21:43:50|2090.7|2076.2|2087.99|2073.49|2091.18|2076.68|2087.97|2073.47|37
1621806240000|2021-05-23 21:44:00|2088.19|2073.69|2086.84|2072.34|2088.19|2073.69|2085.03|2070.53|34
1621806250000|2021-05-23 21:44:10|2086.55|2072.05|2085.99|2071.49|2087.24|2072.74|2084.57|2070.07|36
1621806260000|2021-05-23 21:44:20|2085.75|2071.25|2085.49|2070.99|2089.42|2074.92|2085.49|2070.99|36
1621806270000|2021-05-23 21:44:30|2085.68|2071.18|2086.51|2072.01|2087.78|2073.28|2085.39|2070.89|33
1621806280000|2021-05-23 21:44:40|2086.5|2072|2087.11|2072.61|2087.11|2072.61|2085.5|2071|33
1621806290000|2021-05-23 21:44:50|2087|2072.5|2086.29|2071.79|2088.16|2073.66|2086.29|2071.79|36
1621806300000|2021-05-23 21:45:00|2086.28|2071.78|2091.48|2076.98|2093.09|2078.59|2086.28|2071.78|38
1621806310000|2021-05-23 21:45:10|2094.06|2079.56|2093.76|2079.26|2094.06|2079.56|2093.14|2078.64|36
1621806320000|2021-05-23 21:45:20|2093.79|2079.29|2089.54|2075.04|2094.03|2079.53|2089.18|2074.68|36
1621806330000|2021-05-23 21:45:30|2089.55|2075.05|2091.86|2077.36|2092.67|2078.17|2089.41|2074.91|39
1621806340000|2021-05-23 21:45:40|2091.85|2077.35|2093.13|2078.63|2094.26|2079.76|2091.85|2077.35|34
1621806350000|2021-05-23 21:45:50|2093.11|2078.61|2090.59|2077.59|2093.11|2078.61|2090.53|2077.53|35
1621806360000|2021-05-23 21:46:00|2091.04|2078.04|2089.33|2076.33|2091.04|2078.04|2088.13|2075.13|35
1621806370000|2021-05-23 21:46:10|2089.37|2076.37|2092.33|2079.33|2092.47|2079.47|2089.37|2076.37|32
1621806380000|2021-05-23 21:46:20|2092.34|2079.34|2092.32|2079.32|2092.52|2079.52|2092.25|2079.25|25
1621806390000|2021-05-23 21:46:30|2092.31|2079.31|2093.78|2080.78|2095.64|2082.64|2092.26|2079.26|31
1621806400000|2021-05-23 21:46:40|2093.95|2080.95|2097.27|2084.27|2097.44|2084.44|2093.89|2080.89|34
1621806410000|2021-05-23 21:46:50|2097.24|2084.24|2095.47|2082.47|2097.24|2084.24|2095.47|2082.47|35
1621806420000|2021-05-23 21:47:00|2095.66|2082.66|2101.58|2088.58|2101.58|2088.58|2095.66|2082.66|35
1621806430000|2021-05-23 21:47:10|2101.65|2088.65|2103.58|2090.58|2103.87|2090.87|2101.65|2088.65|37
1621806440000|2021-05-23 21:47:20|2103.81|2090.81|2100.86|2087.86|2104.91|2091.91|2100.36|2087.36|38
1621806450000|2021-05-23 21:47:30|2100.87|2087.87|2100.11|2087.11|2102.88|2089.88|2100.11|2087.11|36
1621806460000|2021-05-23 21:47:40|2100.03|2087.03|2100.22|2087.22|2100.81|2087.81|2099.79|2086.79|37
1621806470000|2021-05-23 21:47:50|2100.07|2087.07|2097.03|2084.03|2100.07|2087.07|2097.03|2084.03|37
1621806480000|2021-05-23 21:48:00|2097.02|2084.02|2094.16|2081.16|2097.21|2084.21|2094.16|2081.16|33
1621806490000|2021-05-23 21:48:10|2094.11|2081.11|2089.8|2076.8|2094.11|2081.11|2089.73|2076.73|38
1621806500000|2021-05-23 21:48:20|2089.46|2076.46|2090.57|2077.57|2090.96|2077.96|2089.19|2076.19|37
1621806510000|2021-05-23 21:48:30|2090.39|2077.39|2086.45|2073.45|2090.39|2077.39|2086.45|2073.45|37
1621806520000|2021-05-23 21:48:40|2086.4|2073.4|2084.25|2071.25|2086.77|2073.77|2084.25|2071.25|29
1621806530000|2021-05-23 21:48:50|2084.24|2071.24|2084.99|2071.99|2084.99|2071.99|2082.62|2069.62|32
1621806540000|2021-05-23 21:49:00|2084.92|2071.92|2083.62|2070.62|2085.1|2072.1|2083.62|2070.62|34
1621806550000|2021-05-23 21:49:10|2083.72|2070.72|2082.02|2069.02|2083.72|2070.72|2081.97|2068.97|32
1621806560000|2021-05-23 21:49:20|2082.05|2069.05|2079.4|2066.4|2082.06|2069.06|2079.4|2066.4|36
1621806570000|2021-05-23 21:49:30|2079.35|2066.35|2080.03|2067.03|2080.76|2067.76|2079.35|2066.35|30
1621806580000|2021-05-23 21:49:40|2080.08|2067.08|2078.74|2065.74|2080.18|2067.18|2078.44|2065.44|30
1621806590000|2021-05-23 21:49:50|2078.71|2065.71|2078.61|2065.61|2078.71|2065.71|2078.17|2065.17|33
1621806600000|2021-05-23 21:50:00|2078.62|2065.62|2084.6|2071.6|2084.6|2071.6|2078.48|2065.48|33
1621806610000|2021-05-23 21:50:10|2085.07|2072.07|2086.65|2073.65|2089.54|2076.54|2084.9|2071.9|40
1621806620000|2021-05-23 21:50:20|2087.63|2074.63|2088.83|2075.83|2088.83|2075.83|2087.63|2074.63|28
1621806630000|2021-05-23 21:50:30|2088.85|2075.85|2090.99|2077.99|2091.15|2078.15|2088.85|2075.85|27
1621806640000|2021-05-23 21:50:40|2091.08|2078.08|2089.49|2076.49|2091.09|2078.09|2089.44|2076.44|31
1621806650000|2021-05-23 21:50:50|2089.5|2076.5|2091.95|2078.95|2091.95|2078.95|2089.48|2076.48|28
1621806660000|2021-05-23 21:51:00|2091.96|2078.96|2092.11|2079.11|2092.11|2079.11|2091.8|2078.8|25
1621806670000|2021-05-23 21:51:10|2092.14|2079.14|2095.21|2082.21|2095.21|2082.21|2092.14|2079.14|31
1621806680000|2021-05-23 21:51:20|2095|2082|2096.21|2083.21|2097.04|2084.04|2095|2082|31
1621806690000|2021-05-23 21:51:30|2096|2083|2094.79|2081.79|2096|2083|2094.38|2081.38|32
1621806700000|2021-05-23 21:51:40|2094.66|2081.66|2094.98|2081.98|2095.14|2082.14|2093.48|2080.48|32
1621806710000|2021-05-23 21:51:50|2094.97|2081.97|2093.03|2080.03|2094.97|2081.97|2092.21|2079.21|34
1621806720000|2021-05-23 21:52:00|2092.59|2079.59|2092.02|2079.02|2093.08|2080.08|2091.98|2078.98|32
1621806730000|2021-05-23 21:52:10|2092.34|2079.34|2092.17|2079.17|2092.71|2079.71|2091.71|2078.71|35
1621806740000|2021-05-23 21:52:20|2092.22|2079.22|2088.95|2075.95|2092.63|2079.63|2088.73|2075.73|29
1621806750000|2021-05-23 21:52:30|2088.73|2075.73|2090.15|2077.15|2090.39|2077.39|2088.28|2075.28|32
1621806760000|2021-05-23 21:52:40|2090.18|2077.18|2092.59|2079.59|2092.59|2079.59|2090.18|2077.18|29
1621806770000|2021-05-23 21:52:50|2092.51|2079.51|2091.36|2078.36|2092.51|2079.51|2091.02|2078.02|27
1621806780000|2021-05-23 21:53:00|2091.02|2078.02|2094.07|2081.07|2094.07|2081.07|2090.77|2077.77|31
1621806790000|2021-05-23 21:53:10|2094.08|2081.08|2093.03|2080.03|2094.84|2081.84|2092.66|2079.66|32
1621806800000|2021-05-23 21:53:20|2093|2080|2093.25|2080.25|2093.42|2080.42|2092.83|2079.83|27
1621806810000|2021-05-23 21:53:30|2093.07|2080.07|2092.36|2079.36|2093.95|2080.95|2092.21|2079.21|28
1621806820000|2021-05-23 21:53:40|2092.3|2079.3|2093.69|2080.69|2094.53|2081.53|2091.46|2078.46|36
1621806830000|2021-05-23 21:53:50|2093.49|2080.49|2092.9|2079.9|2093.67|2080.67|2092.14|2079.14|33
1621806840000|2021-05-23 21:54:00|2092.87|2079.87|2093.92|2080.92|2094.07|2081.07|2092.63|2079.63|27
1621806850000|2021-05-23 21:54:10|2094.07|2081.07|2093.98|2080.98|2094.42|2081.42|2092.8|2079.8|34
1621806860000|2021-05-23 21:54:20|2093.89|2080.89|2094.28|2081.28|2094.29|2081.29|2093.35|2080.35|23
1621806870000|2021-05-23 21:54:30|2094.25|2081.25|2093.89|2080.89|2094.39|2081.39|2093.84|2080.84|28
1621806880000|2021-05-23 21:54:40|2093.79|2080.79|2092.73|2079.73|2093.9|2080.9|2091.79|2078.79|27
1621806890000|2021-05-23 21:54:50|2092.7|2079.7|2093.01|2080.01|2093.35|2080.35|2092.7|2079.7|22
1621806900000|2021-05-23 21:55:00|2092.75|2079.75|2097.41|2084.41|2097.41|2084.41|2092.75|2079.75|34
1621806910000|2021-05-23 21:55:10|2097.42|2084.42|2096.08|2083.08|2097.42|2084.42|2095.62|2082.62|29
1621806920000|2021-05-23 21:55:20|2096.09|2083.09|2098.77|2085.77|2098.77|2085.77|2096.09|2083.09|31
1621806930000|2021-05-23 21:55:30|2098.78|2085.78|2100.11|2087.11|2100.84|2087.84|2098.55|2085.55|34
1621806940000|2021-05-23 21:55:40|2100.08|2087.08|2104.61|2091.61|2104.61|2091.61|2100.08|2087.08|33
1621806950000|2021-05-23 21:55:50|2104.47|2091.47|2106.49|2093.49|2106.97|2093.97|2103.65|2090.65|34
1621806960000|2021-05-23 21:56:00|2106.32|2093.32|2105.75|2092.75|2106.51|2093.51|2105.45|2092.45|30
1621806970000|2021-05-23 21:56:10|2105.74|2092.74|2104.55|2091.55|2105.86|2092.86|2104.26|2091.26|32
1621806980000|2021-05-23 21:56:20|2104.54|2091.54|2105.65|2092.65|2105.7|2092.7|2104.45|2091.45|35
1621806990000|2021-05-23 21:56:30|2105.87|2092.87|2105.91|2092.91|2107.63|2094.63|2105.67|2092.67|36
1621807000000|2021-05-23 21:56:40|2105.97|2092.97|2106.65|2093.65|2107.13|2094.13|2105.88|2092.88|32
1621807010000|2021-05-23 21:56:50|2106.96|2093.96|2108.98|2095.98|2108.98|2095.98|2106.87|2093.87|28
1621807020000|2021-05-23 21:57:00|2108.83|2095.83|2109.08|2096.08|2109.17|2096.17|2108.4|2095.4|23
1621807030000|2021-05-23 21:57:10|2109.07|2096.07|2109.06|2096.06|2110.71|2097.71|2108.87|2095.87|36
1621807040000|2021-05-23 21:57:20|2109.02|2096.02|2105.14|2092.14|2109.02|2096.02|2104.48|2091.48|36
1621807050000|2021-05-23 21:57:30|2105.13|2092.13|2104.46|2091.46|2105.13|2092.13|2103.04|2090.04|38
1621807060000|2021-05-23 21:57:40|2104.29|2091.29|2105.07|2092.07|2105.22|2092.22|2104.18|2091.18|37
1621807070000|2021-05-23 21:57:50|2105.09|2092.09|2104.27|2091.27|2105.13|2092.13|2104.19|2091.19|31
1621807080000|2021-05-23 21:58:00|2104.28|2091.28|2100.19|2087.19|2105.19|2092.19|2099.76|2086.76|36
1621807090000|2021-05-23 21:58:10|2100.25|2087.25|2099.93|2086.93|2100.25|2087.25|2099.22|2086.22|37
1621807100000|2021-05-23 21:58:20|2099.87|2086.87|2101.75|2088.75|2101.86|2088.86|2099.66|2086.66|38
1621807110000|2021-05-23 21:58:30|2101.73|2088.73|2101.52|2088.52|2101.78|2088.78|2099.52|2086.52|36
1621807120000|2021-05-23 21:58:40|2101.53|2088.53|2102.14|2089.14|2102.22|2089.22|2099.81|2086.81|39
1621807130000|2021-05-23 21:58:50|2101.91|2088.91|2102.2|2089.2|2102.7|2089.7|2101.91|2088.91|39
1621807140000|2021-05-23 21:59:00|2102.19|2089.19|2102.49|2089.49|2102.49|2089.49|2100.77|2087.77|36
1621807150000|2021-05-23 21:59:10|2102.39|2089.39|2101.72|2088.72|2103.44|2090.44|2101.33|2088.33|39
1621807160000|2021-05-23 21:59:20|2101.75|2088.75|2102.45|2089.45|2102.98|2089.98|2101.69|2088.69|35
1621807170000|2021-05-23 21:59:30|2102.51|2089.51|2102.4|2089.4|2102.69|2089.69|2101.99|2088.99|33
1621807180000|2021-05-23 21:59:40|2102.45|2089.45|2102.34|2089.34|2102.62|2089.62|2101.82|2088.82|30
1621807190000|2021-05-23 21:59:50|2102.4|2089.4|2104.08|2091.08|2105.15|2092.15|2102.36|2089.36|29
1621807200000|2021-05-23 22:00:00|2104.19|2091.19|2111.86|2098.86|2111.86|2098.86|2103.89|2090.89|37
1621807210000|2021-05-23 22:00:10|2112.19|2099.19|2114.33|2101.33|2115.85|2102.85|2112.19|2099.19|38
1621807220000|2021-05-23 22:00:20|2114.23|2101.23|2115.09|2102.09|2115.18|2102.18|2114.22|2101.22|30
1621807230000|2021-05-23 22:00:30|2115.08|2102.08|2116.54|2103.54|2116.54|2103.54|2115.08|2102.08|27
1621807240000|2021-05-23 22:00:40|2116.7|2103.7|2116.17|2103.17|2117.58|2104.58|2116.1|2103.1|29
1621807250000|2021-05-23 22:00:50|2116.06|2103.06|2116.33|2103.33|2117.04|2104.04|2115.98|2102.98|30
1621807260000|2021-05-23 22:01:00|2116.19|2103.19|2117.05|2104.05|2117.24|2104.24|2116.16|2103.16|28
1621807270000|2021-05-23 22:01:10|2116.86|2103.86|2120.65|2107.65|2120.66|2107.66|2116.85|2103.85|27
1621807280000|2021-05-23 22:01:20|2120.79|2107.79|2119.95|2106.95|2122.08|2109.08|2119.47|2106.47|40
1621807290000|2021-05-23 22:01:30|2119.9|2106.9|2123.47|2110.47|2123.47|2110.47|2119.9|2106.9|32
1621807300000|2021-05-23 22:01:40|2123.46|2110.46|2125.22|2112.22|2125.22|2112.22|2123.16|2110.16|32
1621807310000|2021-05-23 22:01:50|2125.17|2112.17|2126.03|2113.03|2126.99|2113.99|2125.13|2112.13|30
1621807320000|2021-05-23 22:02:00|2126.04|2113.04|2125.71|2112.71|2127.12|2114.12|2125.38|2112.38|34
1621807330000|2021-05-23 22:02:10|2125.37|2112.37|2124.29|2111.29|2125.37|2112.37|2123.31|2110.31|36
1621807340000|2021-05-23 22:02:20|2124.21|2111.21|2124.74|2111.74|2124.77|2111.77|2123.82|2110.82|36
1621807350000|2021-05-23 22:02:30|2124.75|2111.75|2128.21|2115.21|2128.27|2115.27|2124.75|2111.75|39
1621807360000|2021-05-23 22:02:40|2128.23|2115.23|2128.73|2115.73|2128.98|2115.98|2128.22|2115.22|33
1621807370000|2021-05-23 22:02:50|2128.76|2115.76|2128.76|2115.76|2130.3|2117.3|2128.27|2115.27|36
1621807380000|2021-05-23 22:03:00|2128.42|2115.42|2128.46|2115.46|2129.96|2116.96|2126.81|2113.81|38
1621807390000|2021-05-23 22:03:10|2128.45|2115.45|2129.55|2116.55|2130.27|2117.27|2128.45|2115.45|38
1621807400000|2021-05-23 22:03:20|2129.47|2116.47|2130.9|2117.9|2131.31|2118.31|2129.32|2116.32|37
1621807410000|2021-05-23 22:03:30|2130.8|2117.8|2129.55|2116.55|2130.8|2117.8|2128.51|2115.51|39
1621807420000|2021-05-23 22:03:40|2129.66|2116.66|2128.72|2115.72|2129.98|2116.98|2128.64|2115.64|39
1621807430000|2021-05-23 22:03:50|2128.89|2115.89|2132.12|2119.12|2132.47|2119.47|2128.89|2115.89|34
1621807440000|2021-05-23 22:04:00|2132.53|2119.53|2134.93|2121.93|2135.23|2122.23|2132.53|2119.53|39
1621807450000|2021-05-23 22:04:10|2134.94|2121.94|2138.38|2125.38|2138.46|2125.46|2134.51|2121.51|36
1621807460000|2021-05-23 22:04:20|2138.55|2125.55|2138.4|2125.4|2138.67|2125.67|2137.37|2124.37|36
1621807470000|2021-05-23 22:04:30|2138.39|2125.39|2137.96|2124.96|2138.52|2125.52|2137.08|2124.08|38
1621807480000|2021-05-23 22:04:40|2137.92|2124.92|2140.37|2127.37|2140.37|2127.37|2137.76|2124.76|37
1621807490000|2021-05-23 22:04:50|2140.59|2127.59|2140.08|2127.08|2141.21|2128.21|2140|2127|36
1621807500000|2021-05-23 22:05:00|2140.02|2127.02|2141.13|2128.13|2141.24|2128.24|2140.02|2127.02|33
1621807510000|2021-05-23 22:05:10|2141.08|2128.08|2138.77|2125.77|2141.16|2128.16|2138.77|2125.77|36
1621807520000|2021-05-23 22:05:20|2138.72|2125.72|2139.2|2126.2|2139.43|2126.43|2137.08|2124.08|38
1621807530000|2021-05-23 22:05:30|2139.16|2126.16|2138.91|2125.91|2139.43|2126.43|2138.47|2125.47|37
1621807540000|2021-05-23 22:05:40|2138.98|2125.98|2138.95|2125.95|2140.9|2127.9|2138.95|2125.95|37
1621807550000|2021-05-23 22:05:50|2139.37|2126.37|2139.29|2126.29|2140.17|2127.17|2139.25|2126.25|34
1621807560000|2021-05-23 22:06:00|2139.14|2126.14|2135.71|2122.71|2139.45|2126.45|2135.66|2122.66|37
1621807570000|2021-05-23 22:06:10|2135.18|2122.18|2130.8|2117.8|2135.18|2122.18|2129.71|2116.71|40
1621807580000|2021-05-23 22:06:20|2130.85|2117.85|2130.25|2117.25|2132.46|2119.46|2130.25|2117.25|38
1621807590000|2021-05-23 22:06:30|2130.62|2117.62|2128.87|2115.87|2130.98|2117.98|2128.66|2115.66|38
1621807600000|2021-05-23 22:06:40|2129.2|2116.2|2128.5|2115.5|2129.38|2116.38|2128.29|2115.29|37
1621807610000|2021-05-23 22:06:50|2128.57|2115.57|2130.15|2117.15|2130.16|2117.16|2128.37|2115.37|36
1621807620000|2021-05-23 22:07:00|2129.86|2116.86|2130.91|2117.91|2131.27|2118.27|2129.22|2116.22|34
1621807630000|2021-05-23 22:07:10|2131.19|2118.19|2131.29|2118.29|2131.73|2118.73|2131.07|2118.07|34
1621807640000|2021-05-23 22:07:20|2131.28|2118.28|2130.23|2117.23|2131.38|2118.38|2129.82|2116.82|35
1621807650000|2021-05-23 22:07:30|2130.16|2117.16|2127.81|2114.81|2130.16|2117.16|2127.76|2114.76|29
1621807660000|2021-05-23 22:07:40|2127.95|2114.95|2127.9|2114.9|2128.96|2115.96|2127.78|2114.78|40
1621807670000|2021-05-23 22:07:50|2127.83|2114.83|2124.98|2111.98|2127.94|2114.94|2124.81|2111.81|29
1621807680000|2021-05-23 22:08:00|2125.02|2112.02|2126.97|2113.97|2126.97|2113.97|2124.33|2111.33|27
1621807690000|2021-05-23 22:08:10|2127.6|2114.6|2125.2|2112.2|2127.6|2114.6|2124.73|2111.73|36
1621807700000|2021-05-23 22:08:20|2125.23|2112.23|2124.18|2111.18|2125.65|2112.65|2122.97|2109.97|37
1621807710000|2021-05-23 22:08:30|2123.97|2110.97|2122.67|2109.67|2124.16|2111.16|2122.66|2109.66|28
1621807720000|2021-05-23 22:08:40|2122.62|2109.62|2119.66|2106.66|2122.72|2109.72|2119.66|2106.66|34
1621807730000|2021-05-23 22:08:50|2119.28|2106.28|2120.64|2107.64|2120.87|2107.87|2118.32|2105.32|36
1621807740000|2021-05-23 22:09:00|2120.52|2107.52|2125.35|2112.35|2125.93|2112.93|2120.47|2107.47|37
1621807750000|2021-05-23 22:09:10|2124.9|2111.9|2121.15|2108.15|2124.9|2111.9|2120.91|2107.91|35
1621807760000|2021-05-23 22:09:20|2120.74|2107.74|2120.65|2107.65|2122.6|2109.6|2120.63|2107.63|40
1621807770000|2021-05-23 22:09:30|2120.73|2107.73|2122.19|2109.19|2122.78|2109.78|2120.65|2107.65|31
1621807780000|2021-05-23 22:09:40|2122.26|2109.26|2123.35|2110.35|2123.35|2110.35|2121.26|2108.26|38
1621807790000|2021-05-23 22:09:50|2123.87|2110.87|2123.21|2110.21|2124.63|2111.63|2122.91|2109.91|39
1621807800000|2021-05-23 22:10:00|2123.14|2110.14|2128.19|2115.19|2128.19|2115.19|2122.9|2109.9|36
1621807810000|2021-05-23 22:10:10|2128.3|2115.3|2129.25|2116.25|2130.28|2117.28|2128.21|2115.21|30
1621807820000|2021-05-23 22:10:20|2129.26|2116.26|2128.85|2115.85|2130.27|2117.27|2128.54|2115.54|35
1621807830000|2021-05-23 22:10:30|2128.81|2115.81|2128.67|2115.67|2129.06|2116.06|2127.99|2114.99|34
1621807840000|2021-05-23 22:10:40|2128.45|2115.45|2128.4|2115.4|2128.84|2115.84|2127.72|2114.72|28
1621807850000|2021-05-23 22:10:50|2128.29|2115.29|2128.29|2115.29|2129.15|2116.15|2128.18|2115.18|30
1621807860000|2021-05-23 22:11:00|2128.2|2115.2|2132.89|2119.89|2133.05|2120.05|2128.2|2115.2|36
1621807870000|2021-05-23 22:11:10|2132.77|2119.77|2133.2|2120.2|2133.3|2120.3|2132.26|2119.26|37
1621807880000|2021-05-23 22:11:20|2133.25|2120.25|2133.1|2120.1|2133.29|2120.29|2132.5|2119.5|35
1621807890000|2021-05-23 22:11:30|2133.23|2120.23|2132.27|2119.27|2133.4|2120.4|2131.89|2118.89|34
1621807900000|2021-05-23 22:11:40|2132.24|2119.24|2132.76|2119.76|2133.19|2120.19|2132.19|2119.19|31
1621807910000|2021-05-23 22:11:50|2133.02|2120.02|2132.69|2119.69|2133.2|2120.2|2132.54|2119.54|28
1621807920000|2021-05-23 22:12:00|2132.73|2119.73|2130.25|2117.25|2133.11|2120.11|2130.25|2117.25|28
1621807930000|2021-05-23 22:12:10|2130.33|2117.33|2130.47|2117.47|2130.52|2117.52|2128.76|2115.76|39
1621807940000|2021-05-23 22:12:20|2130.46|2117.46|2131.22|2118.22|2131.88|2118.88|2130.46|2117.46|36
1621807950000|2021-05-23 22:12:30|2131.26|2118.26|2129.71|2116.71|2131.62|2118.62|2129.12|2116.12|37
1621807960000|2021-05-23 22:12:40|2129.68|2116.68|2132.41|2119.41|2132.8|2119.8|2129.68|2116.68|33
1621807970000|2021-05-23 22:12:50|2132.42|2119.42|2132.46|2119.46|2132.52|2119.52|2131.95|2118.95|30
1621807980000|2021-05-23 22:13:00|2132.47|2119.47|2135.63|2122.63|2136.05|2123.05|2132.45|2119.45|35
1621807990000|2021-05-23 22:13:10|2134.89|2121.89|2136.04|2123.04|2136.84|2123.84|2134.88|2121.88|38
1621808000000|2021-05-23 22:13:20|2136.16|2123.16|2139.51|2126.51|2139.52|2126.52|2136.13|2123.13|39
1621808010000|2021-05-23 22:13:30|2139.49|2126.49|2139.75|2126.75|2139.76|2126.76|2138.68|2125.68|36
1621808020000|2021-05-23 22:13:40|2139.79|2126.79|2143.08|2130.08|2143.41|2130.41|2139.79|2126.79|36
1621808030000|2021-05-23 22:13:50|2143.07|2130.07|2139.98|2126.98|2143.44|2130.44|2139.98|2126.98|38
1621808040000|2021-05-23 22:14:00|2139.66|2126.66|2140.75|2127.75|2140.75|2127.75|2139.05|2126.05|36
1621808050000|2021-05-23 22:14:10|2141.11|2128.11|2142.91|2129.91|2143.19|2130.19|2141.11|2128.11|33
1621808060000|2021-05-23 22:14:20|2142.94|2129.94|2143.98|2130.98|2143.98|2130.98|2142.71|2129.71|32
1621808070000|2021-05-23 22:14:30|2143.78|2130.78|2143.97|2130.97|2143.97|2130.97|2142.89|2129.89|35
1621808080000|2021-05-23 22:14:40|2143.85|2130.85|2146.55|2133.55|2147.23|2134.23|2143.85|2130.85|35
1621808090000|2021-05-23 22:14:50|2146.65|2133.65|2144.75|2131.75|2146.71|2133.71|2144.68|2131.68|32
1621808100000|2021-05-23 22:15:00|2144.69|2131.69|2144.01|2131.01|2145.28|2132.28|2144|2131|39
1621808110000|2021-05-23 22:15:10|2143.74|2130.74|2141.29|2128.29|2143.74|2130.74|2140.14|2127.14|38
1621808120000|2021-05-23 22:15:20|2141.27|2128.27|2135.78|2122.78|2141.37|2128.37|2135.78|2122.78|37
1621808130000|2021-05-23 22:15:30|2135.73|2122.73|2134.8|2121.8|2138.02|2125.02|2134.43|2121.43|38
1621808140000|2021-05-23 22:15:40|2133.64|2120.64|2134.13|2121.13|2134.33|2121.33|2132.77|2119.77|38
1621808150000|2021-05-23 22:15:50|2134.12|2121.12|2136.8|2123.8|2136.84|2123.84|2134.09|2121.09|33
1621808160000|2021-05-23 22:16:00|2136.78|2123.78|2130.76|2117.76|2136.81|2123.81|2130.76|2117.76|36
1621808170000|2021-05-23 22:16:10|2130.72|2117.72|2128.17|2115.17|2130.81|2117.81|2126.92|2113.92|34
1621808180000|2021-05-23 22:16:20|2128.59|2115.59|2132.61|2119.61|2132.97|2119.97|2128.59|2115.59|33
1621808190000|2021-05-23 22:16:30|2132.68|2119.68|2130.94|2117.94|2132.8|2119.8|2130.5|2117.5|33
1621808200000|2021-05-23 22:16:40|2130.95|2117.95|2130.04|2117.04|2132.67|2119.67|2130.04|2117.04|37
1621808210000|2021-05-23 22:16:50|2129.78|2116.78|2131.66|2118.66|2132.06|2119.06|2129.52|2116.52|35
1621808220000|2021-05-23 22:17:00|2131.7|2118.7|2133.27|2120.27|2133.27|2120.27|2130.89|2117.89|38
1621808230000|2021-05-23 22:17:10|2133.66|2120.66|2137.06|2124.06|2137.84|2124.84|2133.61|2120.61|36
1621808240000|2021-05-23 22:17:20|2137.01|2124.01|2144.32|2131.32|2144.32|2131.32|2135.63|2122.63|36
1621808250000|2021-05-23 22:17:30|2144.49|2131.49|2148.6|2135.6|2149.33|2136.33|2142.24|2129.24|35
1621808260000|2021-05-23 22:17:40|2148.62|2135.62|2145.27|2132.27|2148.68|2135.68|2145.27|2132.27|37
1621808270000|2021-05-23 22:17:50|2145.33|2132.33|2146.54|2133.54|2147.86|2134.86|2144.79|2131.79|35
1621808280000|2021-05-23 22:18:00|2146.49|2133.49|2147.06|2134.06|2147.06|2134.06|2144.05|2131.05|35
1621808290000|2021-05-23 22:18:10|2147.13|2134.13|2151.65|2138.65|2151.76|2138.76|2147.13|2134.13|28
1621808300000|2021-05-23 22:18:20|2151.66|2138.66|2152.09|2139.09|2154.37|2141.37|2150.94|2137.94|36
1621808310000|2021-05-23 22:18:30|2152.13|2139.13|2156.69|2143.69|2156.69|2143.69|2152.13|2139.13|38
1621808320000|2021-05-23 22:18:40|2156.7|2143.7|2154.96|2141.96|2156.7|2143.7|2151.95|2138.95|38
1621808330000|2021-05-23 22:18:50|2154.94|2141.94|2150|2137|2154.94|2141.94|2148.43|2135.43|39
1621808340000|2021-05-23 22:19:00|2150.54|2137.54|2153.78|2140.78|2156.08|2143.08|2150.52|2137.52|39
1621808350000|2021-05-23 22:19:10|2153.58|2140.58|2155.76|2142.76|2155.76|2142.76|2152.07|2139.07|39
1621808360000|2021-05-23 22:19:20|2155.61|2142.61|2156.95|2143.95|2156.95|2143.95|2153.45|2140.45|38
1621808370000|2021-05-23 22:19:30|2156.89|2143.89|2156.46|2143.46|2156.91|2143.91|2154.96|2141.96|40
1621808380000|2021-05-23 22:19:40|2156.63|2143.63|2155.43|2142.43|2156.87|2143.87|2153.55|2140.55|36
1621808390000|2021-05-23 22:19:50|2155.48|2142.48|2155.67|2142.67|2156.87|2143.87|2154.14|2141.14|35
1621808400000|2021-05-23 22:20:00|2156.07|2143.07|2153.24|2140.24|2156.51|2143.51|2153.04|2140.04|35
1621808410000|2021-05-23 22:20:10|2153.3|2140.3|2153.95|2140.95|2153.95|2140.95|2152.6|2139.6|32
1621808420000|2021-05-23 22:20:20|2154.44|2141.44|2154.36|2141.36|2156.09|2143.09|2153.17|2140.17|38
1621808430000|2021-05-23 22:20:30|2154.34|2141.34|2151.2|2138.2|2154.34|2141.34|2150.97|2137.97|36
1621808440000|2021-05-23 22:20:40|2151.15|2138.15|2153.24|2140.24|2154.11|2141.11|2151.12|2138.12|38
1621808450000|2021-05-23 22:20:50|2153.21|2140.21|2150.85|2137.85|2153.21|2140.21|2150.6|2137.6|28
1621808460000|2021-05-23 22:21:00|2150.65|2137.65|2152.79|2139.79|2152.79|2139.79|2150.63|2137.63|34
1621808470000|2021-05-23 22:21:10|2152.97|2139.97|2150.85|2137.85|2153.55|2140.55|2150.47|2137.47|36
1621808480000|2021-05-23 22:21:20|2150.81|2137.81|2147.37|2134.37|2151.71|2138.71|2147.37|2134.37|37
1621808490000|2021-05-23 22:21:30|2147.59|2134.59|2145.97|2132.97|2148.42|2135.42|2145.8|2132.8|39
1621808500000|2021-05-23 22:21:40|2145.94|2132.94|2143.1|2130.1|2146.68|2133.68|2143.1|2130.1|38
1621808510000|2021-05-23 22:21:50|2142.95|2129.95|2140.76|2127.76|2142.95|2129.95|2139.14|2126.14|39
1621808520000|2021-05-23 22:22:00|2141.26|2128.26|2141.72|2128.72|2142.45|2129.45|2139.98|2126.98|36
1621808530000|2021-05-23 22:22:10|2141.59|2128.59|2139.89|2126.89|2141.59|2128.59|2137.65|2124.65|40
1621808540000|2021-05-23 22:22:20|2140.56|2127.56|2143.78|2130.78|2146.52|2133.52|2140.36|2127.36|39
1621808550000|2021-05-23 22:22:30|2143.49|2130.49|2144.47|2131.47|2144.89|2131.89|2140.31|2127.31|39
1621808560000|2021-05-23 22:22:40|2143.79|2130.79|2141.75|2128.75|2143.83|2130.83|2141.75|2128.75|33
1621808570000|2021-05-23 22:22:50|2141.68|2128.68|2138.85|2125.85|2141.68|2128.68|2138.85|2125.85|35
1621808580000|2021-05-23 22:23:00|2138.81|2125.81|2141.3|2128.3|2141.3|2128.3|2138.81|2125.81|31
1621808590000|2021-05-23 22:23:10|2141.25|2128.25|2141.01|2128.01|2141.29|2128.29|2140.11|2127.11|29
1621808600000|2021-05-23 22:23:20|2141.02|2128.02|2139.87|2126.87|2141.1|2128.1|2139.79|2126.79|27
1621808610000|2021-05-23 22:23:30|2139.84|2126.84|2138.89|2125.89|2139.91|2126.91|2138.89|2125.89|22
1621808620000|2021-05-23 22:23:40|2138.83|2125.83|2138.18|2125.18|2138.99|2125.99|2137.94|2124.94|32
1621808630000|2021-05-23 22:23:50|2138.19|2125.19|2136.92|2123.92|2138.19|2125.19|2136.9|2123.9|33
1621808640000|2021-05-23 22:24:00|2136.96|2123.96|2139.09|2126.09|2139.43|2126.43|2136.95|2123.95|33
1621808650000|2021-05-23 22:24:10|2139.11|2126.11|2138.11|2125.11|2139.11|2126.11|2138.06|2125.06|29
1621808660000|2021-05-23 22:24:20|2138.1|2125.1|2138.73|2125.73|2139.53|2126.53|2137.87|2124.87|30
1621808670000|2021-05-23 22:24:30|2138.68|2125.68|2139.21|2126.21|2139.27|2126.27|2138.22|2125.22|34
1621808680000|2021-05-23 22:24:40|2139.23|2126.23|2139.22|2126.22|2139.35|2126.35|2139.17|2126.17|17
1621808690000|2021-05-23 22:24:50|2139.04|2126.04|2139.64|2126.64|2139.65|2126.65|2138.56|2125.56|21
1621808700000|2021-05-23 22:25:00|2139.82|2126.82|2137.87|2124.87|2139.87|2126.87|2137.76|2124.76|28
1621808710000|2021-05-23 22:25:10|2137.46|2124.46|2132.75|2119.75|2137.46|2124.46|2132.24|2119.24|36
1621808720000|2021-05-23 22:25:20|2133.44|2120.44|2135.63|2122.63|2135.81|2122.81|2132.9|2119.9|32
1621808730000|2021-05-23 22:25:30|2135.78|2122.78|2132.91|2119.91|2135.78|2122.78|2132.72|2119.72|32
1621808740000|2021-05-23 22:25:40|2132.82|2119.82|2133.17|2120.17|2134.11|2121.11|2131.86|2118.86|32
1621808750000|2021-05-23 22:25:50|2132.89|2119.89|2131.86|2118.86|2132.93|2119.93|2131.83|2118.83|37
1621808760000|2021-05-23 22:26:00|2131.87|2118.87|2130|2117|2132.09|2119.09|2130|2117|37
1621808770000|2021-05-23 22:26:10|2129.87|2116.87|2128.07|2115.07|2129.87|2116.87|2126.06|2113.06|39
1621808780000|2021-05-23 22:26:20|2127.95|2114.95|2123.31|2110.31|2127.95|2114.95|2122.91|2109.91|37
1621808790000|2021-05-23 22:26:30|2123.28|2110.28|2126.83|2113.83|2126.83|2113.83|2122.55|2109.55|40
1621808800000|2021-05-23 22:26:40|2126.84|2113.84|2124.23|2111.23|2127.44|2114.44|2123.8|2110.8|37
1621808810000|2021-05-23 22:26:50|2124.25|2111.25|2124.94|2111.94|2125.38|2112.38|2122.5|2109.5|39
1621808820000|2021-05-23 22:27:00|2125.18|2112.18|2130.3|2117.3|2130.56|2117.56|2125.01|2112.01|38
1621808830000|2021-05-23 22:27:10|2130.05|2117.05|2127.42|2114.42|2134.76|2121.76|2127.42|2114.42|39
1621808840000|2021-05-23 22:27:20|2127.88|2114.88|2125.83|2112.83|2129.48|2116.48|2125.26|2112.26|39
1621808850000|2021-05-23 22:27:30|2126.24|2113.24|2131.36|2118.36|2131.76|2118.76|2125.88|2112.88|36
1621808860000|2021-05-23 22:27:40|2131.27|2118.27|2126.99|2113.99|2131.36|2118.36|2126.98|2113.98|39
1621808870000|2021-05-23 22:27:50|2127.05|2114.05|2125.35|2112.35|2127.23|2114.23|2124.36|2111.36|36
1621808880000|2021-05-23 22:28:00|2125.44|2112.44|2128.19|2115.19|2128.19|2115.19|2125.43|2112.43|37
1621808890000|2021-05-23 22:28:10|2128.23|2115.23|2125.86|2112.86|2128.23|2115.23|2125.83|2112.83|33
1621808900000|2021-05-23 22:28:20|2125.82|2112.82|2124.42|2111.42|2126.38|2113.38|2124.3|2111.3|35
1621808910000|2021-05-23 22:28:30|2124.41|2111.41|2121.76|2108.76|2124.41|2111.41|2121.56|2108.56|37
1621808920000|2021-05-23 22:28:40|2121.66|2108.66|2124.49|2111.49|2124.49|2111.49|2121.66|2108.66|40
1621808930000|2021-05-23 22:28:50|2124.53|2111.53|2120.78|2107.78|2124.7|2111.7|2120.77|2107.77|38
1621808940000|2021-05-23 22:29:00|2121.07|2108.07|2119.8|2106.8|2122.38|2109.38|2119.8|2106.8|37
1621808950000|2021-05-23 22:29:10|2119.7|2106.7|2121.89|2108.89|2121.89|2108.89|2119.54|2106.54|38
1621808960000|2021-05-23 22:29:20|2121.67|2108.67|2119.94|2106.94|2121.68|2108.68|2119.58|2106.58|35
1621808970000|2021-05-23 22:29:30|2119.88|2106.88|2116.38|2103.38|2120.22|2107.22|2116.38|2103.38|30
1621808980000|2021-05-23 22:29:40|2116.43|2103.43|2110.6|2097.6|2117.21|2104.21|2110.6|2097.6|39
1621808990000|2021-05-23 22:29:50|2110.31|2097.31|2107.67|2094.67|2110.92|2097.92|2106.38|2093.38|38
1621809000000|2021-05-23 22:30:00|2107.78|2094.78|2110.3|2097.3|2111.78|2098.78|2107.78|2094.78|35
1621809010000|2021-05-23 22:30:10|2110.14|2097.14|2106.78|2093.78|2110.14|2097.14|2100.43|2087.43|40
1621809020000|2021-05-23 22:30:20|2106.76|2093.76|2106.09|2093.09|2106.8|2093.8|2103.69|2090.69|37
1621809030000|2021-05-23 22:30:30|2105.89|2092.89|2106.32|2093.32|2107.88|2094.88|2105|2092|39
1621809040000|2021-05-23 22:30:40|2106.22|2093.22|2103.14|2090.14|2106.22|2093.22|2101.55|2088.55|36
1621809050000|2021-05-23 22:30:50|2102.95|2089.95|2102.04|2089.04|2103.05|2090.05|2099.48|2086.48|39
1621809060000|2021-05-23 22:31:00|2102.75|2089.75|2102.75|2089.75|2103.76|2090.76|2102.42|2089.42|35
1621809070000|2021-05-23 22:31:10|2102.7|2089.7|2100.49|2087.49|2104.39|2091.39|2100.4|2087.4|37
1621809080000|2021-05-23 22:31:20|2100.8|2087.8|2098.49|2085.49|2100.8|2087.8|2098.49|2085.49|32
1621809090000|2021-05-23 22:31:30|2098.08|2085.08|2101.46|2088.46|2101.8|2088.8|2098.08|2085.08|37
1621809100000|2021-05-23 22:31:40|2101.34|2088.34|2097.37|2084.37|2101.92|2088.92|2097.36|2084.36|37
1621809110000|2021-05-23 22:31:50|2097.4|2084.4|2096.61|2083.61|2097.41|2084.41|2095.89|2082.89|33
1621809120000|2021-05-23 22:32:00|2096.51|2083.51|2094.22|2081.22|2096.52|2083.52|2091.3|2078.3|40
1621809130000|2021-05-23 22:32:10|2094.37|2081.37|2097.15|2084.15|2098.58|2085.58|2093.86|2080.86|37
1621809140000|2021-05-23 22:32:20|2097.08|2084.08|2099.46|2086.46|2099.46|2086.46|2095.67|2082.67|38
1621809150000|2021-05-23 22:32:30|2099.45|2086.45|2098.82|2085.82|2099.45|2086.45|2098.34|2085.34|31
1621809160000|2021-05-23 22:32:40|2098.83|2085.83|2100.77|2087.77|2100.89|2087.89|2098.68|2085.68|40
1621809170000|2021-05-23 22:32:50|2100.74|2087.74|2100.36|2087.36|2100.85|2087.85|2099.98|2086.98|38
1621809180000|2021-05-23 22:33:00|2100.35|2087.35|2106.44|2093.44|2107.01|2094.01|2100.31|2087.31|37
1621809190000|2021-05-23 22:33:10|2106.52|2093.52|2107.4|2094.4|2108.59|2095.59|2106.52|2093.52|35
1621809200000|2021-05-23 22:33:20|2107.41|2094.41|2103.47|2090.47|2107.59|2094.59|2103.47|2090.47|33
1621809210000|2021-05-23 22:33:30|2103.56|2090.56|2106.18|2093.18|2106.79|2093.79|2103.56|2090.56|37
1621809220000|2021-05-23 22:33:40|2105.76|2092.76|2100.73|2087.73|2105.81|2092.81|2100.73|2087.73|39
1621809230000|2021-05-23 22:33:50|2100.81|2087.81|2101.48|2088.48|2101.8|2088.8|2100.72|2087.72|31
1621809240000|2021-05-23 22:34:00|2101.49|2088.49|2105.63|2092.63|2105.89|2092.89|2101.49|2088.49|37
1621809250000|2021-05-23 22:34:10|2105.64|2092.64|2106.36|2093.36|2107.44|2094.44|2105.54|2092.54|34
1621809260000|2021-05-23 22:34:20|2106.42|2093.42|2113.58|2100.58|2113.85|2100.85|2106.42|2093.42|37
1621809270000|2021-05-23 22:34:30|2113.7|2100.7|2110.57|2097.57|2114.34|2101.34|2110.54|2097.54|39
1621809280000|2021-05-23 22:34:40|2110.05|2097.05|2104.87|2091.87|2110.18|2097.18|2104.87|2091.87|38
1621809290000|2021-05-23 22:34:50|2104.28|2091.28|2103.96|2090.96|2105.25|2092.25|2101.83|2088.83|40
1621809300000|2021-05-23 22:35:00|2103.7|2090.7|2099.44|2086.44|2103.7|2090.7|2099.04|2086.04|40
1621809310000|2021-05-23 22:35:10|2099.29|2086.29|2095.27|2082.27|2099.29|2086.29|2094.74|2081.74|38
1621809320000|2021-05-23 22:35:20|2095.14|2082.14|2100.04|2087.04|2100.04|2087.04|2094.86|2081.86|38
1621809330000|2021-05-23 22:35:30|2100.15|2087.15|2098.23|2085.23|2100.43|2087.43|2097.85|2084.85|38
1621809340000|2021-05-23 22:35:40|2098.72|2085.72|2096.54|2083.54|2098.79|2085.79|2096.06|2083.06|37
1621809350000|2021-05-23 22:35:50|2096.53|2083.53|2096.75|2083.75|2096.9|2083.9|2095.89|2082.89|31
1621809360000|2021-05-23 22:36:00|2096.7|2083.7|2095.92|2082.92|2096.74|2083.74|2095.72|2082.72|33
1621809370000|2021-05-23 22:36:10|2095.91|2082.91|2093.97|2080.97|2095.94|2082.94|2093.03|2080.03|36
1621809380000|2021-05-23 22:36:20|2094.07|2081.07|2092.01|2079.01|2094.34|2081.34|2092.01|2079.01|34
1621809390000|2021-05-23 22:36:30|2092|2079|2093.86|2080.86|2094.88|2081.88|2092|2079|35
1621809400000|2021-05-23 22:36:40|2094.03|2081.03|2096.18|2083.18|2096.18|2083.18|2093.3|2080.3|33
1621809410000|2021-05-23 22:36:50|2096.16|2083.16|2097.92|2084.92|2099.71|2086.71|2095.18|2082.18|33
1621809420000|2021-05-23 22:37:00|2097.88|2084.88|2095.7|2082.7|2097.88|2084.88|2094.97|2081.97|34
1621809430000|2021-05-23 22:37:10|2095.71|2082.71|2097.67|2084.67|2097.67|2084.67|2095.15|2082.15|36
1621809440000|2021-05-23 22:37:20|2098.02|2085.02|2100.88|2087.88|2101.05|2088.05|2098.02|2085.02|38
1621809450000|2021-05-23 22:37:30|2100.5|2087.5|2098.45|2085.45|2100.52|2087.52|2097.97|2084.97|34
1621809460000|2021-05-23 22:37:40|2098.3|2085.3|2097.73|2084.73|2098.35|2085.35|2096.97|2083.97|28
1621809470000|2021-05-23 22:37:50|2097.72|2084.72|2097.76|2084.76|2098.27|2085.27|2097.63|2084.63|26
1621809480000|2021-05-23 22:38:00|2097.53|2084.53|2098.21|2085.21|2098.74|2085.74|2097.16|2084.16|30
1621809490000|2021-05-23 22:38:10|2098.32|2085.32|2098.06|2085.06|2098.46|2085.46|2098.06|2085.06|25
1621809500000|2021-05-23 22:38:20|2097.98|2084.98|2098.31|2085.31|2098.49|2085.49|2097.68|2084.68|24
1621809510000|2021-05-23 22:38:30|2098.21|2085.21|2099.14|2086.14|2099.14|2086.14|2097.86|2084.86|25
1621809520000|2021-05-23 22:38:40|2099.21|2086.21|2097.02|2084.02|2099.53|2086.53|2096.88|2083.88|33
1621809530000|2021-05-23 22:38:50|2097.01|2084.01|2097.88|2084.88|2097.89|2084.89|2096.95|2083.95|32
1621809540000|2021-05-23 22:39:00|2097.86|2084.86|2102.04|2089.04|2102.05|2089.05|2097.86|2084.86|20
1621809550000|2021-05-23 22:39:10|2102.27|2089.27|2103.09|2090.09|2106.15|2093.15|2102.27|2089.27|38
1621809560000|2021-05-23 22:39:20|2103.12|2090.12|2100.73|2087.73|2103.18|2090.18|2100.16|2087.16|39
1621809570000|2021-05-23 22:39:30|2100.52|2087.52|2100.93|2087.93|2102.09|2089.09|2100.51|2087.51|37
1621809580000|2021-05-23 22:39:40|2101.62|2088.62|2100.23|2087.23|2101.62|2088.62|2100.23|2087.23|29
1621809590000|2021-05-23 22:39:50|2100|2087|2098.29|2085.29|2100|2087|2098.17|2085.17|36
1621809600000|2021-05-23 22:40:00|2098.48|2085.48|2100.78|2087.78|2100.9|2087.9|2098.48|2085.48|29
1621809610000|2021-05-23 22:40:10|2100.77|2087.77|2102.66|2089.66|2103.83|2090.83|2100.74|2087.74|31
1621809620000|2021-05-23 22:40:20|2102.68|2089.68|2099.1|2086.1|2102.68|2089.68|2099.1|2086.1|36
1621809630000|2021-05-23 22:40:30|2099.09|2086.09|2100.2|2087.2|2100.45|2087.45|2098.28|2085.28|37
1621809640000|2021-05-23 22:40:40|2100.95|2087.95|2100.85|2087.85|2100.95|2087.95|2099.98|2086.98|30
1621809650000|2021-05-23 22:40:50|2100.9|2087.9|2098.25|2085.25|2100.92|2087.92|2098.25|2085.25|34
1621809660000|2021-05-23 22:41:00|2098.23|2085.23|2095.52|2082.52|2098.23|2085.23|2095|2082|29
1621809670000|2021-05-23 22:41:10|2095.43|2082.43|2095.67|2082.67|2097.24|2084.24|2095.21|2082.21|32
1621809680000|2021-05-23 22:41:20|2095.63|2082.63|2096.31|2083.31|2096.43|2083.43|2095.58|2082.58|35
1621809690000|2021-05-23 22:41:30|2096.3|2083.3|2093.99|2080.99|2096.42|2083.42|2093.33|2080.33|34
1621809700000|2021-05-23 22:41:40|2093.84|2080.84|2090.92|2077.92|2093.84|2080.84|2090.92|2077.92|32
1621809710000|2021-05-23 22:41:50|2090.72|2077.72|2091.31|2078.31|2091.31|2078.31|2089.39|2076.39|40
1621809720000|2021-05-23 22:42:00|2091.38|2078.38|2093.59|2080.59|2093.8|2080.8|2091.26|2078.26|32
1621809730000|2021-05-23 22:42:10|2093.38|2080.38|2088.67|2075.67|2093.45|2080.45|2088.67|2075.67|39
1621809740000|2021-05-23 22:42:20|2088.92|2075.92|2089.31|2076.31|2090.98|2077.98|2088.15|2075.15|38
1621809750000|2021-05-23 22:42:30|2089.25|2076.25|2086.6|2073.6|2089.25|2076.25|2084.73|2071.73|35
1621809760000|2021-05-23 22:42:40|2086.5|2073.5|2084.38|2071.38|2086.51|2073.51|2084.35|2071.35|38
1621809770000|2021-05-23 22:42:50|2084.49|2071.49|2090.52|2077.52|2090.79|2077.79|2084.13|2071.13|40
1621809780000|2021-05-23 22:43:00|2090.42|2077.42|2084.89|2071.89|2090.42|2077.42|2084.73|2071.73|37
1621809790000|2021-05-23 22:43:10|2084.88|2071.88|2086.55|2073.55|2087.5|2074.5|2084.85|2071.85|37
1621809800000|2021-05-23 22:43:20|2086.12|2073.12|2087.44|2074.44|2087.76|2074.76|2085.88|2072.88|37
1621809810000|2021-05-23 22:43:30|2087.38|2074.38|2085.1|2072.1|2087.43|2074.43|2085.04|2072.04|39
1621809820000|2021-05-23 22:43:40|2085.12|2072.12|2084.47|2071.47|2085.79|2072.79|2084|2071|39
1621809830000|2021-05-23 22:43:50|2084.43|2071.43|2084.89|2071.89|2086.55|2073.55|2084.43|2071.43|36
1621809840000|2021-05-23 22:44:00|2084.93|2071.93|2085|2072|2085|2072|2083.98|2070.98|35
1621809850000|2021-05-23 22:44:10|2084.91|2071.91|2082.64|2069.64|2084.94|2071.94|2081.92|2068.92|37
1621809860000|2021-05-23 22:44:20|2082.28|2069.28|2080.42|2067.42|2082.28|2069.28|2080.23|2067.23|38
1621809870000|2021-05-23 22:44:30|2079.91|2066.91|2079.72|2066.72|2081.87|2068.87|2079.68|2066.68|37
1621809880000|2021-05-23 22:44:40|2079.62|2066.62|2079.13|2066.13|2079.62|2066.62|2077.4|2064.4|35
1621809890000|2021-05-23 22:44:50|2079.05|2066.05|2080.44|2067.44|2080.57|2067.57|2078.04|2065.04|34
1621809900000|2021-05-23 22:45:00|2080.15|2067.15|2085.2|2072.2|2085.54|2072.54|2080.15|2067.15|39
1621809910000|2021-05-23 22:45:10|2085.14|2072.14|2086.16|2073.16|2087.26|2074.26|2085|2072|32
1621809920000|2021-05-23 22:45:20|2086.21|2073.21|2085.9|2072.9|2086.43|2073.43|2084.62|2071.62|37
1621809930000|2021-05-23 22:45:30|2086.19|2073.19|2084.19|2071.19|2086.71|2073.71|2084.11|2071.11|32
1621809940000|2021-05-23 22:45:40|2084.22|2071.22|2084.64|2071.64|2084.64|2071.64|2082.86|2069.86|37
1621809950000|2021-05-23 22:45:50|2084.59|2071.59|2083.59|2070.59|2085.89|2072.89|2083.56|2070.56|32
1621809960000|2021-05-23 22:46:00|2083.61|2070.61|2083.09|2070.09|2083.61|2070.61|2082.07|2069.07|30
1621809970000|2021-05-23 22:46:10|2083.1|2070.1|2086.06|2073.06|2086.96|2073.96|2082.92|2069.92|40
1621809980000|2021-05-23 22:46:20|2086.3|2073.3|2086.83|2073.83|2087.51|2074.51|2086.29|2073.29|37
1621809990000|2021-05-23 22:46:30|2086.7|2073.7|2089.75|2076.75|2090.94|2077.94|2086.7|2073.7|38
1621810000000|2021-05-23 22:46:40|2088.85|2075.85|2084.83|2071.83|2088.94|2075.94|2084.83|2071.83|36
1621810010000|2021-05-23 22:46:50|2084.86|2071.86|2089.06|2076.06|2089.42|2076.42|2084.61|2071.61|34
1621810020000|2021-05-23 22:47:00|2089.1|2076.1|2092.28|2079.28|2092.35|2079.35|2087.75|2074.75|36
1621810030000|2021-05-23 22:47:10|2092.23|2079.23|2095.26|2082.26|2095.26|2082.26|2092.23|2079.23|35
1621810040000|2021-05-23 22:47:20|2095.27|2082.27|2093.72|2080.72|2095.27|2082.27|2092.51|2079.51|37
1621810050000|2021-05-23 22:47:30|2093.85|2080.85|2092.09|2079.09|2094.69|2081.69|2091.79|2078.79|33
1621810060000|2021-05-23 22:47:40|2092.14|2079.14|2091.81|2078.81|2093.23|2080.23|2091.23|2078.23|37
1621810070000|2021-05-23 22:47:50|2091.79|2078.79|2091.39|2078.39|2092.32|2079.32|2091.3|2078.3|32
1621810080000|2021-05-23 22:48:00|2091.45|2078.45|2094.15|2081.15|2094.26|2081.26|2091.45|2078.45|35
1621810090000|2021-05-23 22:48:10|2094.53|2081.53|2094.54|2081.54|2095.89|2082.89|2094.5|2081.5|34
1621810100000|2021-05-23 22:48:20|2094.56|2081.56|2096.95|2083.95|2096.95|2083.95|2093.91|2080.91|34
1621810110000|2021-05-23 22:48:30|2097.06|2084.06|2096.72|2083.72|2097.88|2084.88|2095.18|2082.18|37
1621810120000|2021-05-23 22:48:40|2096.69|2083.69|2094.91|2081.91|2096.97|2083.97|2094.75|2081.75|36
1621810130000|2021-05-23 22:48:50|2094.88|2081.88|2090.74|2077.74|2094.88|2081.88|2090.74|2077.74|39
1621810140000|2021-05-23 22:49:00|2090.46|2077.46|2086.56|2073.56|2090.46|2077.46|2086.37|2073.37|38
1621810150000|2021-05-23 22:49:10|2086.55|2073.55|2084.93|2071.93|2087.03|2074.03|2084.93|2071.93|37
1621810160000|2021-05-23 22:49:20|2084.15|2071.15|2078.09|2065.09|2084.15|2071.15|2076.9|2063.9|39
1621810170000|2021-05-23 22:49:30|2078.62|2065.62|2075.79|2062.79|2080.85|2067.85|2075.47|2062.47|37
1621810180000|2021-05-23 22:49:40|2075.83|2062.83|2070.07|2057.07|2076.05|2063.05|2068.62|2055.62|39
1621810190000|2021-05-23 22:49:50|2069.7|2056.7|2067.76|2054.76|2069.7|2056.7|2067.17|2054.17|37
1621810200000|2021-05-23 22:50:00|2067.67|2054.67|2071.45|2058.45|2071.54|2058.54|2067.67|2054.67|38
1621810210000|2021-05-23 22:50:10|2070.85|2057.85|2071.74|2058.74|2073.04|2060.04|2070.85|2057.85|40
1621810220000|2021-05-23 22:50:20|2071.44|2058.44|2068.57|2055.57|2071.44|2058.44|2067.98|2054.98|37
1621810230000|2021-05-23 22:50:30|2068.32|2055.32|2067.41|2054.41|2068.32|2055.32|2066.24|2053.24|36
1621810240000|2021-05-23 22:50:40|2067.03|2054.03|2066.6|2053.6|2067.55|2054.55|2065|2052|38
1621810250000|2021-05-23 22:50:50|2066.5|2053.5|2065.33|2052.33|2066.5|2053.5|2062.27|2049.27|37
1621810260000|2021-05-23 22:51:00|2065.56|2052.56|2063.22|2050.22|2065.72|2052.72|2062.05|2049.05|39
1621810270000|2021-05-23 22:51:10|2063.28|2050.28|2062.69|2049.69|2064.78|2051.78|2062.66|2049.66|32
1621810280000|2021-05-23 22:51:20|2063.56|2050.56|2066.66|2053.66|2067.27|2054.27|2063.56|2050.56|36
1621810290000|2021-05-23 22:51:30|2066.59|2053.59|2068.44|2055.44|2068.48|2055.48|2065.62|2052.62|35
1621810300000|2021-05-23 22:51:40|2068.09|2055.09|2069.11|2056.11|2069.32|2056.32|2066.53|2053.53|35
1621810310000|2021-05-23 22:51:50|2069.22|2056.22|2069.4|2056.4|2070.66|2057.66|2068.64|2055.64|37
1621810320000|2021-05-23 22:52:00|2069.32|2056.32|2069.95|2056.95|2071.68|2058.68|2069.14|2056.14|36
1621810330000|2021-05-23 22:52:10|2069.47|2056.47|2064.8|2051.8|2069.47|2056.47|2063.6|2050.6|39
1621810340000|2021-05-23 22:52:20|2064.68|2051.68|2062.54|2049.54|2064.68|2051.68|2061.03|2048.03|36
1621810350000|2021-05-23 22:52:30|2062.53|2049.53|2060.7|2047.7|2063.3|2050.3|2060.41|2047.41|37
1621810360000|2021-05-23 22:52:40|2060.47|2047.47|2060.8|2047.8|2061.4|2048.4|2058.55|2045.55|38
1621810370000|2021-05-23 22:52:50|2060.46|2047.46|2061.38|2048.38|2062.94|2049.94|2059.21|2046.21|38
1621810380000|2021-05-23 22:53:00|2060.87|2047.87|2057.64|2044.64|2060.87|2047.87|2056.67|2043.67|39
1621810390000|2021-05-23 22:53:10|2057.33|2044.33|2058.59|2045.59|2058.87|2045.87|2057.02|2044.02|38
1621810400000|2021-05-23 22:53:20|2058.7|2045.7|2060.45|2047.45|2060.49|2047.49|2057.67|2044.67|39
1621810410000|2021-05-23 22:53:30|2059.88|2046.88|2057.24|2044.24|2060.16|2047.16|2056.72|2043.72|39
1621810420000|2021-05-23 22:53:40|2057.22|2044.22|2058.09|2045.09|2058.79|2045.79|2056.72|2043.72|35
1621810430000|2021-05-23 22:53:50|2057.85|2044.85|2058.79|2045.79|2058.79|2045.79|2057.33|2044.33|35
1621810440000|2021-05-23 22:54:00|2059.33|2046.33|2060.41|2047.41|2060.78|2047.78|2058.81|2045.81|35
1621810450000|2021-05-23 22:54:10|2060.31|2047.31|2058.91|2045.91|2061.19|2048.19|2058.91|2045.91|36
1621810460000|2021-05-23 22:54:20|2058.93|2045.93|2058.12|2045.12|2058.99|2045.99|2056.67|2043.67|36
1621810470000|2021-05-23 22:54:30|2058.35|2045.35|2059.56|2046.56|2059.9|2046.9|2057.72|2044.72|37
1621810480000|2021-05-23 22:54:40|2059.16|2046.16|2056.04|2043.04|2059.47|2046.47|2055.84|2042.84|37
1621810490000|2021-05-23 22:54:50|2055.98|2042.98|2059.19|2046.19|2059.72|2046.72|2055.82|2042.82|39
1621810500000|2021-05-23 22:55:00|2059.3|2046.3|2062.18|2049.18|2062.18|2049.18|2057.09|2044.09|40
1621810510000|2021-05-23 22:55:10|2062.14|2049.14|2064.33|2051.33|2064.33|2051.33|2062.01|2049.01|37
1621810520000|2021-05-23 22:55:20|2064.31|2051.31|2065.38|2052.38|2066.26|2053.26|2064.18|2051.18|36
1621810530000|2021-05-23 22:55:30|2065.45|2052.45|2065.9|2052.9|2066.16|2053.16|2065.01|2052.01|38
1621810540000|2021-05-23 22:55:40|2066.18|2053.18|2066.47|2053.47|2066.49|2053.49|2065.02|2052.02|30
1621810550000|2021-05-23 22:55:50|2067.08|2054.08|2065.83|2052.83|2068.02|2055.02|2065.83|2052.83|34
1621810560000|2021-05-23 22:56:00|2065.27|2052.27|2067.95|2054.95|2068.29|2055.29|2064.76|2051.76|35
1621810570000|2021-05-23 22:56:10|2067.92|2054.92|2068.59|2055.59|2068.86|2055.86|2067.92|2054.92|24
1621810580000|2021-05-23 22:56:20|2068.58|2055.58|2068.32|2055.32|2068.58|2055.58|2067.75|2054.75|34
1621810590000|2021-05-23 22:56:30|2068.53|2055.53|2072.34|2059.34|2072.38|2059.38|2068.53|2055.53|37
1621810600000|2021-05-23 22:56:40|2072.08|2059.08|2070.08|2057.08|2072.08|2059.08|2069.69|2056.69|32
1621810610000|2021-05-23 22:56:50|2070.15|2057.15|2072.72|2059.72|2072.72|2059.72|2070.15|2057.15|32
1621810620000|2021-05-23 22:57:00|2072.58|2059.58|2073.36|2060.36|2073.92|2060.92|2072.52|2059.52|33
1621810630000|2021-05-23 22:57:10|2073.22|2060.22|2075.18|2062.18|2075.47|2062.47|2073.22|2060.22|36
1621810640000|2021-05-23 22:57:20|2075.09|2062.09|2071.33|2058.33|2075.1|2062.1|2071.33|2058.33|38
1621810650000|2021-05-23 22:57:30|2070.96|2057.96|2071.04|2058.04|2072.65|2059.65|2070.68|2057.68|38
1621810660000|2021-05-23 22:57:40|2071.07|2058.07|2071.53|2058.53|2073.14|2060.14|2071.05|2058.05|38
1621810670000|2021-05-23 22:57:50|2071.65|2058.65|2074.79|2061.79|2075.54|2062.54|2071.65|2058.65|40
1621810680000|2021-05-23 22:58:00|2075.23|2062.23|2075.53|2062.53|2076.26|2063.26|2074.99|2061.99|28
1621810690000|2021-05-23 22:58:10|2075.52|2062.52|2075.43|2062.43|2075.72|2062.72|2074.98|2061.98|26
1621810700000|2021-05-23 22:58:20|2075.1|2062.1|2072.97|2059.97|2075.41|2062.41|2072.61|2059.61|33
1621810710000|2021-05-23 22:58:30|2073.55|2060.55|2074.44|2061.44|2074.44|2061.44|2073.21|2060.21|35
1621810720000|2021-05-23 22:58:40|2074.42|2061.42|2073.32|2060.32|2074.42|2061.42|2073.23|2060.23|32
1621810730000|2021-05-23 22:58:50|2073.33|2060.33|2075.03|2062.03|2075.61|2062.61|2073.33|2060.33|37
1621810740000|2021-05-23 22:59:00|2075.37|2062.37|2071.35|2058.35|2075.37|2062.37|2071.35|2058.35|38
1621810750000|2021-05-23 22:59:10|2071.13|2058.13|2071.26|2058.26|2071.81|2058.81|2070.33|2057.33|39
1621810760000|2021-05-23 22:59:20|2071.4|2058.4|2070.56|2057.56|2071.97|2058.97|2070.3|2057.3|35
1621810770000|2021-05-23 22:59:30|2070.55|2057.55|2069.22|2056.22|2070.55|2057.55|2067.83|2054.83|34
1621810780000|2021-05-23 22:59:40|2069.56|2056.56|2070.36|2057.36|2070.74|2057.74|2069.56|2056.56|29
1621810790000|2021-05-23 22:59:50|2070.33|2057.33|2072.16|2059.16|2072.35|2059.35|2070.33|2057.33|29
1621810800000|2021-05-23 23:00:00|2071.87|2058.87|2074.02|2061.02|2074.41|2061.41|2071.62|2058.62|32
1621810810000|2021-05-23 23:00:10|2074.17|2061.17|2077.85|2064.85|2077.94|2064.94|2074.17|2061.17|30
1621810820000|2021-05-23 23:00:20|2077.9|2064.9|2077.03|2064.03|2080.03|2067.03|2075.99|2062.99|39
1621810830000|2021-05-23 23:00:30|2077.1|2064.1|2082.38|2069.38|2082.38|2069.38|2077.1|2064.1|33
1621810840000|2021-05-23 23:00:40|2082.32|2069.32|2083.69|2070.69|2084.32|2071.32|2082.21|2069.21|37
1621810850000|2021-05-23 23:00:50|2083.84|2070.84|2086|2073|2086.06|2073.06|2083.74|2070.74|36
1621810860000|2021-05-23 23:01:00|2086.02|2073.02|2090.59|2077.59|2091.86|2078.86|2086.01|2073.01|39
1621810870000|2021-05-23 23:01:10|2090.25|2077.25|2084.69|2071.69|2090.57|2077.57|2084.39|2071.39|36
1621810880000|2021-05-23 23:01:20|2084.27|2071.27|2085.79|2072.79|2086.22|2073.22|2083.62|2070.62|40
1621810890000|2021-05-23 23:01:30|2085.81|2072.81|2084.92|2071.92|2088.27|2075.27|2084.52|2071.52|39
1621810900000|2021-05-23 23:01:40|2084.52|2071.52|2085|2072|2086.53|2073.53|2084.45|2071.45|39
1621810910000|2021-05-23 23:01:50|2084.86|2071.86|2083.42|2070.42|2085.93|2072.93|2083.42|2070.42|37
1621810920000|2021-05-23 23:02:00|2083.46|2070.46|2081.97|2068.97|2083.46|2070.46|2081.27|2068.27|36
1621810930000|2021-05-23 23:02:10|2082.06|2069.06|2082.09|2069.09|2084.11|2071.11|2081.72|2068.72|39
1621810940000|2021-05-23 23:02:20|2082.2|2069.2|2080.75|2067.75|2083.33|2070.33|2080.68|2067.68|36
1621810950000|2021-05-23 23:02:30|2080.62|2067.62|2081.05|2068.05|2082.56|2069.56|2080.62|2067.62|37
1621810960000|2021-05-23 23:02:40|2081.1|2068.1|2082.67|2069.67|2082.89|2069.89|2081.06|2068.06|37
1621810970000|2021-05-23 23:02:50|2082.78|2069.78|2082.85|2069.85|2082.94|2069.94|2082.61|2069.61|26
1621810980000|2021-05-23 23:03:00|2083.06|2070.06|2080.3|2067.3|2084.96|2071.96|2080.28|2067.28|36
1621810990000|2021-05-23 23:03:10|2080.8|2067.8|2081.37|2068.37|2082.4|2069.4|2080.63|2067.63|35
1621811000000|2021-05-23 23:03:20|2081.4|2068.4|2079.66|2066.66|2081.4|2068.4|2079.12|2066.12|39
1621811010000|2021-05-23 23:03:30|2079.63|2066.63|2081.38|2068.38|2081.38|2068.38|2078.92|2065.92|36
1621811020000|2021-05-23 23:03:40|2081.43|2068.43|2081.61|2068.61|2081.82|2068.82|2080.89|2067.89|29
1621811030000|2021-05-23 23:03:50|2080.95|2067.95|2081.98|2068.98|2081.98|2068.98|2080.05|2067.05|34
1621811040000|2021-05-23 23:04:00|2082.06|2069.06|2082.64|2069.64|2082.64|2069.64|2080.85|2067.85|34
1621811050000|2021-05-23 23:04:10|2082.77|2069.77|2082.88|2069.88|2083.05|2070.05|2082.77|2069.77|22
1621811060000|2021-05-23 23:04:20|2082.89|2069.89|2084.56|2071.56|2084.61|2071.61|2082.89|2069.89|26
1621811070000|2021-05-23 23:04:30|2084.44|2071.44|2082.33|2069.33|2084.95|2071.95|2082|2069|31
1621811080000|2021-05-23 23:04:40|2082.5|2069.5|2084.72|2071.72|2084.77|2071.77|2082.5|2069.5|38
1621811090000|2021-05-23 23:04:50|2084.73|2071.73|2084.46|2071.46|2086.39|2073.39|2084.46|2071.46|37
1621811100000|2021-05-23 23:05:00|2084.52|2071.52|2086.6|2073.6|2086.6|2073.6|2084.52|2071.52|27
1621811110000|2021-05-23 23:05:10|2086.68|2073.68|2090.27|2077.27|2090.27|2077.27|2086.68|2073.68|33
1621811120000|2021-05-23 23:05:20|2090.28|2077.28|2090.31|2077.31|2090.35|2077.35|2088.87|2075.87|34
1621811130000|2021-05-23 23:05:30|2090.17|2077.17|2088.83|2075.83|2090.41|2077.41|2088.83|2075.83|36
1621811140000|2021-05-23 23:05:40|2088.7|2075.7|2088.99|2075.99|2089.2|2076.2|2088.18|2075.18|28
1621811150000|2021-05-23 23:05:50|2089.05|2076.05|2087.54|2074.54|2089.07|2076.07|2087.54|2074.54|29
1621811160000|2021-05-23 23:06:00|2087.36|2074.36|2089.92|2076.92|2089.96|2076.96|2087.02|2074.02|34
1621811170000|2021-05-23 23:06:10|2090.08|2077.08|2090.84|2077.84|2090.96|2077.96|2089.72|2076.72|35
1621811180000|2021-05-23 23:06:20|2090.82|2077.82|2091.94|2078.94|2092.03|2079.03|2090.82|2077.82|35
1621811190000|2021-05-23 23:06:30|2092.24|2079.24|2093.44|2080.44|2093.44|2080.44|2091.81|2078.81|32
1621811200000|2021-05-23 23:06:40|2093.43|2080.43|2095.21|2082.21|2095.21|2082.21|2093.36|2080.36|34
1621811210000|2021-05-23 23:06:50|2095.31|2082.31|2093.12|2080.12|2095.55|2082.55|2093.09|2080.09|34
1621811220000|2021-05-23 23:07:00|2093.2|2080.2|2095.16|2082.16|2095.55|2082.55|2093.2|2080.2|34
1621811230000|2021-05-23 23:07:10|2095.75|2082.75|2094.41|2081.41|2097.77|2084.77|2094.41|2081.41|39
1621811240000|2021-05-23 23:07:20|2094.11|2081.11|2097.37|2084.37|2097.37|2084.37|2093.94|2080.94|35
1621811250000|2021-05-23 23:07:30|2097.68|2084.68|2098.92|2085.92|2099.01|2086.01|2096.6|2083.6|37
1621811260000|2021-05-23 23:07:40|2099.13|2086.13|2101.45|2088.45|2101.58|2088.58|2098.41|2085.41|38
1621811270000|2021-05-23 23:07:50|2101.49|2088.49|2100.01|2087.01|2101.49|2088.49|2099.78|2086.78|36
1621811280000|2021-05-23 23:08:00|2099.92|2086.92|2100.93|2087.93|2101.78|2088.78|2099.92|2086.92|34
1621811290000|2021-05-23 23:08:10|2101.45|2088.45|2101.56|2088.56|2101.63|2088.63|2100.5|2087.5|28
1621811300000|2021-05-23 23:08:20|2101.49|2088.49|2100.58|2087.58|2101.61|2088.61|2100.18|2087.18|30
1621811310000|2021-05-23 23:08:30|2100.47|2087.47|2100.73|2087.73|2101.24|2088.24|2100.38|2087.38|34
1621811320000|2021-05-23 23:08:40|2100.78|2087.78|2100.14|2087.14|2100.93|2087.93|2100.13|2087.13|27
1621811330000|2021-05-23 23:08:50|2099.35|2086.35|2097.44|2084.44|2099.35|2086.35|2097.42|2084.42|37
1621811340000|2021-05-23 23:09:00|2097.24|2084.24|2097.27|2084.27|2097.68|2084.68|2096.13|2083.13|33
1621811350000|2021-05-23 23:09:10|2097.34|2084.34|2097.47|2084.47|2097.7|2084.7|2096.59|2083.59|34
1621811360000|2021-05-23 23:09:20|2097.42|2084.42|2099.69|2086.69|2100.35|2087.35|2097.27|2084.27|39
1621811370000|2021-05-23 23:09:30|2099.6|2086.6|2099.89|2086.89|2100.27|2087.27|2099.34|2086.34|31
1621811380000|2021-05-23 23:09:40|2100.01|2087.01|2101.05|2088.05|2101.26|2088.26|2099.4|2086.4|38
1621811390000|2021-05-23 23:09:50|2100.95|2087.95|2098.36|2085.36|2100.95|2087.95|2097.68|2084.68|36
1621811400000|2021-05-23 23:10:00|2098.5|2085.5|2100|2087|2100.15|2087.15|2098.45|2085.45|34
1621811410000|2021-05-23 23:10:10|2099.98|2086.98|2099.08|2086.08|2099.98|2086.98|2098.21|2085.21|33
1621811420000|2021-05-23 23:10:20|2099.21|2086.21|2098.42|2085.42|2099.44|2086.44|2097.89|2084.89|34
1621811430000|2021-05-23 23:10:30|2098.38|2085.38|2098.69|2085.69|2098.83|2085.83|2097.32|2084.32|36
1621811440000|2021-05-23 23:10:40|2098.58|2085.58|2098.7|2085.7|2098.72|2085.72|2097.82|2084.82|33
1621811450000|2021-05-23 23:10:50|2098.68|2085.68|2097.76|2084.76|2098.68|2085.68|2097.65|2084.65|32
1621811460000|2021-05-23 23:11:00|2097.71|2084.71|2097.17|2084.17|2097.89|2084.89|2097.12|2084.12|29
1621811470000|2021-05-23 23:11:10|2097.21|2084.21|2094.12|2081.12|2097.21|2084.21|2093.86|2080.86|29
1621811480000|2021-05-23 23:11:20|2094.27|2081.27|2095.55|2082.55|2095.55|2082.55|2093.59|2080.59|32
1621811490000|2021-05-23 23:11:30|2095.56|2082.56|2096.01|2083.01|2096.17|2083.17|2094.54|2081.54|33
1621811500000|2021-05-23 23:11:40|2096.04|2083.04|2097.1|2084.1|2098.56|2085.56|2096.04|2083.04|32
1621811510000|2021-05-23 23:11:50|2097.24|2084.24|2096.93|2083.93|2097.27|2084.27|2094.96|2081.96|38
1621811520000|2021-05-23 23:12:00|2097.27|2084.27|2096.19|2083.19|2097.76|2084.76|2096.19|2083.19|37
1621811530000|2021-05-23 23:12:10|2095.95|2082.95|2094.18|2081.18|2096.18|2083.18|2094.17|2081.17|30
1621811540000|2021-05-23 23:12:20|2094.19|2081.19|2095.06|2082.06|2095.2|2082.2|2094.19|2081.19|37
1621811550000|2021-05-23 23:12:30|2095.16|2082.16|2089.58|2076.58|2095.18|2082.18|2089.57|2076.57|39
1621811560000|2021-05-23 23:12:40|2089.7|2076.7|2088.28|2075.28|2091.73|2078.73|2088.01|2075.01|38
1621811570000|2021-05-23 23:12:50|2088.44|2075.44|2087.58|2074.58|2090.41|2077.41|2087.55|2074.55|35
1621811580000|2021-05-23 23:13:00|2087.59|2074.59|2087.07|2074.07|2087.72|2074.72|2087.07|2074.07|29
1621811590000|2021-05-23 23:13:10|2087.08|2074.08|2085.52|2072.52|2087.08|2074.08|2083.87|2070.87|37
1621811600000|2021-05-23 23:13:20|2085.59|2072.59|2083.03|2070.03|2085.62|2072.62|2082.79|2069.79|36
1621811610000|2021-05-23 23:13:30|2083.02|2070.02|2084.91|2071.91|2085.11|2072.11|2083.02|2070.02|28
1621811620000|2021-05-23 23:13:40|2085.03|2072.03|2082.21|2069.21|2085.03|2072.03|2082.09|2069.09|25
1621811630000|2021-05-23 23:13:50|2082.22|2069.22|2082.32|2069.32|2083.46|2070.46|2082.22|2069.22|27
1621811640000|2021-05-23 23:14:00|2082.24|2069.24|2081.98|2068.98|2082.54|2069.54|2081.34|2068.34|32
1621811650000|2021-05-23 23:14:10|2082.08|2069.08|2082.66|2069.66|2082.7|2069.7|2082.05|2069.05|30
1621811660000|2021-05-23 23:14:20|2082.7|2069.7|2087.16|2074.16|2087.48|2074.48|2082.37|2069.37|35
1621811670000|2021-05-23 23:14:30|2087.05|2074.05|2085.17|2072.17|2087.05|2074.05|2084.66|2071.66|34
1621811680000|2021-05-23 23:14:40|2085.19|2072.19|2084.75|2071.75|2085.2|2072.2|2084.63|2071.63|25
1621811690000|2021-05-23 23:14:50|2084.69|2071.69|2083.92|2070.92|2084.86|2071.86|2083.8|2070.8|28
1621811700000|2021-05-23 23:15:00|2084.02|2071.02|2087.2|2074.2|2087.27|2074.27|2083.99|2070.99|33
1621811710000|2021-05-23 23:15:10|2087.17|2074.17|2095.47|2082.47|2095.47|2082.47|2087.17|2074.17|34
1621811720000|2021-05-23 23:15:20|2094.38|2081.38|2094.28|2081.28|2094.92|2081.92|2092.28|2079.28|36
1621811730000|2021-05-23 23:15:30|2094.27|2081.27|2093.88|2080.88|2094.6|2081.6|2091.23|2078.23|35
1621811740000|2021-05-23 23:15:40|2093.89|2080.89|2097.91|2084.91|2097.91|2084.91|2093.77|2080.77|34
1621811750000|2021-05-23 23:15:50|2098.05|2085.05|2096.43|2083.43|2098.48|2085.48|2095.34|2082.34|37
1621811760000|2021-05-23 23:16:00|2096.5|2083.5|2096.54|2083.54|2096.83|2083.83|2094.68|2081.68|38
1621811770000|2021-05-23 23:16:10|2096.59|2083.59|2099.62|2086.62|2100.59|2087.59|2096.59|2083.59|40
1621811780000|2021-05-23 23:16:20|2099.3|2086.3|2101.22|2088.22|2101.45|2088.45|2099.3|2086.3|36
1621811790000|2021-05-23 23:16:30|2100.81|2087.81|2101.3|2088.3|2101.58|2088.58|2099.74|2086.74|39
1621811800000|2021-05-23 23:16:40|2101.41|2088.41|2105.78|2092.78|2105.85|2092.85|2101.41|2088.41|37
1621811810000|2021-05-23 23:16:50|2104.81|2091.81|2105.92|2092.92|2106.1|2093.1|2104.49|2091.49|35
1621811820000|2021-05-23 23:17:00|2106.08|2093.08|2105.25|2092.25|2106.32|2093.32|2103.29|2090.29|34
1621811830000|2021-05-23 23:17:10|2105.85|2092.85|2107.28|2094.28|2107.28|2094.28|2105.83|2092.83|32
1621811840000|2021-05-23 23:17:20|2107.34|2094.34|2109.46|2096.46|2109.53|2096.53|2107.3|2094.3|35
1621811850000|2021-05-23 23:17:30|2109.42|2096.42|2108.6|2095.6|2109.51|2096.51|2107.32|2094.32|37
1621811860000|2021-05-23 23:17:40|2108.71|2095.71|2109.88|2096.88|2109.89|2096.89|2108.57|2095.57|32
1621811870000|2021-05-23 23:17:50|2110.06|2097.06|2109.99|2096.99|2110.79|2097.79|2109.8|2096.8|33
1621811880000|2021-05-23 23:18:00|2110|2097|2110.87|2097.87|2110.87|2097.87|2109.56|2096.56|35
1621811890000|2021-05-23 23:18:10|2110.85|2097.85|2108.14|2095.14|2110.85|2097.85|2108.14|2095.14|38
1621811900000|2021-05-23 23:18:20|2107.71|2094.71|2108.07|2095.07|2108.1|2095.1|2107.12|2094.12|36
1621811910000|2021-05-23 23:18:30|2108.17|2095.17|2109.72|2096.72|2109.72|2096.72|2107.38|2094.38|32
1621811920000|2021-05-23 23:18:40|2109.59|2096.59|2110.11|2097.11|2110.29|2097.29|2108.6|2095.6|35
1621811930000|2021-05-23 23:18:50|2110.12|2097.12|2109.69|2096.69|2110.39|2097.39|2108.53|2095.53|32
1621811940000|2021-05-23 23:19:00|2109.27|2096.27|2108.92|2095.92|2109.88|2096.88|2108.92|2095.92|29
1621811950000|2021-05-23 23:19:10|2108.61|2095.61|2108.53|2095.53|2109|2096|2108.48|2095.48|34
1621811960000|2021-05-23 23:19:20|2108.55|2095.55|2108.4|2095.4|2109.16|2096.16|2108.4|2095.4|33
1621811970000|2021-05-23 23:19:30|2108.37|2095.37|2109.38|2096.38|2110.14|2097.14|2108.37|2095.37|32
1621811980000|2021-05-23 23:19:40|2109.4|2096.4|2109.68|2096.68|2109.91|2096.91|2109.25|2096.25|29
1621811990000|2021-05-23 23:19:50|2109.7|2096.7|2109.98|2096.98|2110.17|2097.17|2109.69|2096.69|23
1621812000000|2021-05-23 23:20:00|2109.93|2096.93|2109.36|2096.36|2109.93|2096.93|2109.33|2096.33|25
1621812010000|2021-05-23 23:20:10|2109.47|2096.47|2112.09|2099.09|2113.65|2100.65|2109.45|2096.45|33
1621812020000|2021-05-23 23:20:20|2112.22|2099.22|2112.44|2099.44|2113.37|2100.37|2111.94|2098.94|36
1621812030000|2021-05-23 23:20:30|2112.36|2099.36|2110.5|2097.5|2112.36|2099.36|2110.37|2097.37|33
1621812040000|2021-05-23 23:20:40|2110.53|2097.53|2110.08|2097.08|2110.74|2097.74|2108.92|2095.92|38
1621812050000|2021-05-23 23:20:50|2110.3|2097.3|2106.93|2093.93|2110.35|2097.35|2106.58|2093.58|39
1621812060000|2021-05-23 23:21:00|2106.95|2093.95|2103.64|2090.64|2106.95|2093.95|2103.32|2090.32|39
1621812070000|2021-05-23 23:21:10|2103.62|2090.62|2098.05|2085.05|2103.62|2090.62|2097.45|2084.45|39
1621812080000|2021-05-23 23:21:20|2098|2085|2095.12|2082.12|2098|2085|2094.04|2081.04|40
1621812090000|2021-05-23 23:21:30|2095.18|2082.18|2093.07|2080.07|2095.62|2082.62|2092.93|2079.93|38
1621812100000|2021-05-23 23:21:40|2092.92|2079.92|2094.5|2081.5|2094.84|2081.84|2092.92|2079.92|40
1621812110000|2021-05-23 23:21:50|2094.56|2081.56|2094.64|2081.64|2094.67|2081.67|2093.64|2080.64|35
1621812120000|2021-05-23 23:22:00|2094.58|2081.58|2095.76|2082.76|2095.9|2082.9|2094.58|2081.58|31
1621812130000|2021-05-23 23:22:10|2095.75|2082.75|2097.1|2084.1|2099.44|2086.44|2095.71|2082.71|34
1621812140000|2021-05-23 23:22:20|2097.09|2084.09|2097.66|2084.66|2099.22|2086.22|2096.93|2083.93|38
1621812150000|2021-05-23 23:22:30|2097.65|2084.65|2098.82|2085.82|2100.32|2087.32|2097.65|2084.65|32
1621812160000|2021-05-23 23:22:40|2098.73|2085.73|2102.22|2089.22|2102.27|2089.27|2098|2085|34
1621812170000|2021-05-23 23:22:50|2102.15|2089.15|2101.81|2088.81|2102.87|2089.87|2101.31|2088.31|37
1621812180000|2021-05-23 23:23:00|2101.45|2088.45|2104.09|2091.09|2104.26|2091.26|2101.23|2088.23|36
1621812190000|2021-05-23 23:23:10|2104|2091|2106.79|2093.79|2107.14|2094.14|2103.77|2090.77|39
1621812200000|2021-05-23 23:23:20|2106.69|2093.69|2107.36|2094.36|2108.99|2095.99|2106.04|2093.04|38
1621812210000|2021-05-23 23:23:30|2107.76|2094.76|2107.96|2094.96|2109.43|2096.43|2107.65|2094.65|33
1621812220000|2021-05-23 23:23:40|2108.14|2095.14|2106.01|2093.01|2108.98|2095.98|2106.01|2093.01|37
1621812230000|2021-05-23 23:23:50|2106|2093|2107.14|2094.14|2107.71|2094.71|2106|2093|31
1621812240000|2021-05-23 23:24:00|2107.1|2094.1|2108.08|2095.08|2108.08|2095.08|2106.25|2093.25|36
1621812250000|2021-05-23 23:24:10|2107.71|2094.71|2106.88|2093.88|2108.26|2095.26|2106.88|2093.88|30
1621812260000|2021-05-23 23:24:20|2106.57|2093.57|2106.59|2093.59|2107.07|2094.07|2106.08|2093.08|35
1621812270000|2021-05-23 23:24:30|2106.62|2093.62|2108.02|2095.02|2108.02|2095.02|2106.62|2093.62|32
1621812280000|2021-05-23 23:24:40|2107.98|2094.98|2107.71|2094.71|2107.98|2094.98|2107.29|2094.29|33
1621812290000|2021-05-23 23:24:50|2107.7|2094.7|2110.13|2097.13|2110.13|2097.13|2107.7|2094.7|29
1621812300000|2021-05-23 23:25:00|2110.22|2097.22|2109.88|2096.88|2111.33|2098.33|2109.88|2096.88|38
1621812310000|2021-05-23 23:25:10|2109.68|2096.68|2107.18|2094.18|2109.73|2096.73|2107.07|2094.07|39
1621812320000|2021-05-23 23:25:20|2107.31|2094.31|2108.45|2095.45|2109.67|2096.67|2107.31|2094.31|38
1621812330000|2021-05-23 23:25:30|2108.41|2095.41|2108.61|2095.61|2109.3|2096.3|2108.24|2095.24|34
1621812340000|2021-05-23 23:25:40|2108.63|2095.63|2107.53|2094.53|2108.71|2095.71|2106.73|2093.73|33
1621812350000|2021-05-23 23:25:50|2107.57|2094.57|2106.48|2093.48|2107.77|2094.77|2106.27|2093.27|32
1621812360000|2021-05-23 23:26:00|2106.45|2093.45|2106.21|2093.21|2107.34|2094.34|2105.99|2092.99|33
1621812370000|2021-05-23 23:26:10|2106.26|2093.26|2105.92|2092.92|2106.26|2093.26|2105.16|2092.16|32
1621812380000|2021-05-23 23:26:20|2105.88|2092.88|2105.43|2092.43|2105.88|2092.88|2105.25|2092.25|28
1621812390000|2021-05-23 23:26:30|2105.47|2092.47|2105.5|2092.5|2105.67|2092.67|2104.32|2091.32|32
1621812400000|2021-05-23 23:26:40|2105.52|2092.52|2106.03|2093.03|2106.03|2093.03|2105.51|2092.51|25
1621812410000|2021-05-23 23:26:50|2106.04|2093.04|2107.02|2094.02|2108.08|2095.08|2106.04|2093.04|30
1621812420000|2021-05-23 23:27:00|2107.56|2094.56|2108.92|2095.92|2109.06|2096.06|2107.46|2094.46|39
1621812430000|2021-05-23 23:27:10|2109.23|2096.23|2115.78|2102.78|2116.67|2103.67|2109.23|2096.23|39
1621812440000|2021-05-23 23:27:20|2116.03|2103.03|2116.56|2103.56|2117.59|2104.59|2116.03|2103.03|37
1621812450000|2021-05-23 23:27:30|2116.83|2103.83|2116.61|2103.61|2117.08|2104.08|2116.25|2103.25|39
1621812460000|2021-05-23 23:27:40|2116.9|2103.9|2117.52|2104.52|2117.88|2104.88|2116.9|2103.9|36
1621812470000|2021-05-23 23:27:50|2117.6|2104.6|2117|2104|2118.01|2105.01|2116.32|2103.32|39
1621812480000|2021-05-23 23:28:00|2117.42|2104.42|2117.12|2104.12|2117.59|2104.59|2116.9|2103.9|30
1621812490000|2021-05-23 23:28:10|2117.17|2104.17|2115.87|2102.87|2117.37|2104.37|2115.6|2102.6|37
1621812500000|2021-05-23 23:28:20|2115.76|2102.76|2115.56|2102.56|2115.76|2102.76|2114.82|2101.82|34
1621812510000|2021-05-23 23:28:30|2115.52|2102.52|2114.52|2101.52|2116.23|2103.23|2113.81|2100.81|39
1621812520000|2021-05-23 23:28:40|2114.54|2101.54|2113.87|2100.87|2115.07|2102.07|2113.67|2100.67|35
1621812530000|2021-05-23 23:28:50|2113.78|2100.78|2110.87|2097.87|2113.96|2100.96|2110.47|2097.47|36
1621812540000|2021-05-23 23:29:00|2110.85|2097.85|2109.69|2096.69|2110.85|2097.85|2108.93|2095.93|40
1621812550000|2021-05-23 23:29:10|2109.49|2096.49|2109.25|2096.25|2109.8|2096.8|2108.09|2095.09|38
1621812560000|2021-05-23 23:29:20|2109.26|2096.26|2110.95|2097.95|2110.95|2097.95|2108.23|2095.23|38
1621812570000|2021-05-23 23:29:30|2110.93|2097.93|2111.15|2098.15|2111.32|2098.32|2109.91|2096.91|39
1621812580000|2021-05-23 23:29:40|2111.43|2098.43|2110.84|2097.84|2111.5|2098.5|2110.72|2097.72|36
1621812590000|2021-05-23 23:29:50|2110.82|2097.82|2111.16|2098.16|2111.16|2098.16|2110.02|2097.02|30
1621812600000|2021-05-23 23:30:00|2111.19|2098.19|2114.16|2101.16|2114.16|2101.16|2111.01|2098.01|35
1621812610000|2021-05-23 23:30:10|2114.11|2101.11|2112.87|2099.87|2114.11|2101.11|2112.61|2099.61|30
1621812620000|2021-05-23 23:30:20|2112.89|2099.89|2114.19|2101.19|2114.32|2101.32|2112.59|2099.59|34
1621812630000|2021-05-23 23:30:30|2114.12|2101.12|2120.52|2107.52|2121.08|2108.08|2114.12|2101.12|37
1621812640000|2021-05-23 23:30:40|2120.55|2107.55|2122.31|2109.31|2122.31|2109.31|2120.45|2107.45|34
1621812650000|2021-05-23 23:30:50|2125.84|2112.84|2126.7|2113.7|2128.06|2115.06|2125.84|2112.84|36
1621812660000|2021-05-23 23:31:00|2125.9|2112.9|2125.04|2112.04|2126.88|2113.88|2124.89|2111.89|37
1621812670000|2021-05-23 23:31:10|2125.12|2112.12|2124.16|2111.16|2125.86|2112.86|2123.4|2110.4|37
1621812680000|2021-05-23 23:31:20|2124.15|2111.15|2125.88|2112.88|2126.09|2113.09|2124.15|2111.15|36
1621812690000|2021-05-23 23:31:30|2125.89|2112.89|2125.6|2112.6|2126.21|2113.21|2125.47|2112.47|33
1621812700000|2021-05-23 23:31:40|2125.61|2112.61|2124.87|2111.87|2125.61|2112.61|2124.46|2111.46|33
1621812710000|2021-05-23 23:31:50|2124.88|2111.88|2125.75|2112.75|2125.91|2112.91|2124.71|2111.71|36
1621812720000|2021-05-23 23:32:00|2125.63|2112.63|2125.83|2112.83|2127.09|2114.09|2125.26|2112.26|38
1621812730000|2021-05-23 23:32:10|2125.8|2112.8|2124.9|2111.9|2125.88|2112.88|2124.67|2111.67|36
1621812740000|2021-05-23 23:32:20|2124.91|2111.91|2120.83|2107.83|2125.14|2112.14|2120.31|2107.31|37
1621812750000|2021-05-23 23:32:30|2121.04|2108.04|2120.01|2107.01|2121.04|2108.04|2118.42|2105.42|38
1621812760000|2021-05-23 23:32:40|2119.99|2106.99|2117.32|2104.32|2119.99|2106.99|2116.62|2103.62|38
1621812770000|2021-05-23 23:32:50|2116.91|2103.91|2117.28|2104.28|2119.74|2106.74|2116.91|2103.91|38
1621812780000|2021-05-23 23:33:00|2117.29|2104.29|2118.89|2105.89|2119.06|2106.06|2115.59|2102.59|35
1621812790000|2021-05-23 23:33:10|2118.64|2105.64|2120.1|2107.1|2120.1|2107.1|2118.34|2105.34|36
1621812800000|2021-05-23 23:33:20|2119.84|2106.84|2122.26|2109.26|2123.03|2110.03|2119.84|2106.84|37
1621812810000|2021-05-23 23:33:30|2122.29|2109.29|2121.7|2108.7|2122.52|2109.52|2120.43|2107.43|40
1621812820000|2021-05-23 23:33:40|2121.65|2108.65|2119.42|2106.42|2121.65|2108.65|2119.38|2106.38|29
1621812830000|2021-05-23 23:33:50|2119.6|2106.6|2119.67|2106.67|2119.95|2106.95|2119.43|2106.43|38
1621812840000|2021-05-23 23:34:00|2119.69|2106.69|2122.22|2109.22|2122.24|2109.24|2119.69|2106.69|29
1621812850000|2021-05-23 23:34:10|2122.23|2109.23|2120.44|2107.44|2122.3|2109.3|2120.4|2107.4|32
1621812860000|2021-05-23 23:34:20|2120.57|2107.57|2120.9|2107.9|2121.33|2108.33|2119.92|2106.92|38
1621812870000|2021-05-23 23:34:30|2120.54|2107.54|2120.14|2107.14|2120.65|2107.65|2119.37|2106.37|37
1621812880000|2021-05-23 23:34:40|2120.09|2107.09|2117.62|2104.62|2120.09|2107.09|2117.4|2104.4|33
1621812890000|2021-05-23 23:34:50|2117.77|2104.77|2118.4|2105.4|2119.24|2106.24|2117.53|2104.53|38
1621812900000|2021-05-23 23:35:00|2117.67|2104.67|2119|2106|2119.25|2106.25|2117.27|2104.27|34
1621812910000|2021-05-23 23:35:10|2118.99|2105.99|2116.3|2103.3|2119.07|2106.07|2116.29|2103.29|38
1621812920000|2021-05-23 23:35:20|2116.37|2103.37|2116.8|2103.8|2117.44|2104.44|2116.35|2103.35|35
1621812930000|2021-05-23 23:35:30|2116.82|2103.82|2117.22|2104.22|2117.33|2104.33|2116.51|2103.51|31
1621812940000|2021-05-23 23:35:40|2117.23|2104.23|2117.09|2104.09|2117.23|2104.23|2116.92|2103.92|30
1621812950000|2021-05-23 23:35:50|2117.05|2104.05|2117.58|2104.58|2117.98|2104.98|2117.05|2104.05|30
1621812960000|2021-05-23 23:36:00|2117.53|2104.53|2120.13|2107.13|2120.13|2107.13|2117.3|2104.3|37
1621812970000|2021-05-23 23:36:10|2119.94|2106.94|2119.46|2106.46|2120.01|2107.01|2119.37|2106.37|35
1621812980000|2021-05-23 23:36:20|2119.47|2106.47|2119.59|2106.59|2119.82|2106.82|2118.43|2105.43|38
1621812990000|2021-05-23 23:36:30|2119.55|2106.55|2117.68|2104.68|2119.58|2106.58|2117.48|2104.48|34
1621813000000|2021-05-23 23:36:40|2117.67|2104.67|2117.88|2104.88|2117.88|2104.88|2117.67|2104.67|22
1621813010000|2021-05-23 23:36:50|2117.8|2104.8|2118.08|2105.08|2118.34|2105.34|2117.73|2104.73|31
1621813020000|2021-05-23 23:37:00|2118.1|2105.1|2118.56|2105.56|2118.74|2105.74|2118.03|2105.03|26
1621813030000|2021-05-23 23:37:10|2118.55|2105.55|2115.73|2102.73|2118.55|2105.55|2115.73|2102.73|35
1621813040000|2021-05-23 23:37:20|2115.72|2102.72|2114.7|2101.7|2115.95|2102.95|2114.6|2101.6|39
1621813050000|2021-05-23 23:37:30|2114.81|2101.81|2110.78|2097.78|2114.92|2101.92|2109.66|2096.66|38
1621813060000|2021-05-23 23:37:40|2110.67|2097.67|2107.11|2094.11|2111.89|2098.89|2106.93|2093.93|38
1621813070000|2021-05-23 23:37:50|2106.69|2093.69|2102.85|2089.85|2106.82|2093.82|2102.14|2089.14|39
1621813080000|2021-05-23 23:38:00|2102.69|2089.69|2097.27|2084.27|2102.98|2089.98|2097.27|2084.27|39
1621813090000|2021-05-23 23:38:10|2097.35|2084.35|2100.13|2087.13|2101.39|2088.39|2097.35|2084.35|40
1621813100000|2021-05-23 23:38:20|2100.07|2087.07|2103.67|2090.67|2103.95|2090.95|2099.36|2086.36|35
1621813110000|2021-05-23 23:38:30|2103.68|2090.68|2102.08|2089.08|2103.82|2090.82|2099.76|2086.76|39
1621813120000|2021-05-23 23:38:40|2101.96|2088.96|2099.75|2086.75|2101.96|2088.96|2099.75|2086.75|35
1621813130000|2021-05-23 23:38:50|2099.71|2086.71|2098.26|2085.26|2100.44|2087.44|2098.17|2085.17|38
1621813140000|2021-05-23 23:39:00|2098.21|2085.21|2099.96|2086.96|2100.35|2087.35|2098.17|2085.17|36
1621813150000|2021-05-23 23:39:10|2100.04|2087.04|2099.24|2086.24|2100.04|2087.04|2098.59|2085.59|34
1621813160000|2021-05-23 23:39:20|2099.31|2086.31|2098.55|2085.55|2099.49|2086.49|2098.15|2085.15|37
1621813170000|2021-05-23 23:39:30|2098.47|2085.47|2097.74|2084.74|2098.54|2085.54|2096.37|2083.37|37
1621813180000|2021-05-23 23:39:40|2097.57|2084.57|2098.21|2085.21|2098.27|2085.27|2096.78|2083.78|26
1621813190000|2021-05-23 23:39:50|2098.11|2085.11|2095.72|2082.72|2098.11|2085.11|2095.32|2082.32|34
1621813200000|2021-05-23 23:40:00|2095.73|2082.73|2097.35|2084.35|2097.49|2084.49|2095.54|2082.54|30
1621813210000|2021-05-23 23:40:10|2097.25|2084.25|2097.54|2084.54|2098.46|2085.46|2097.15|2084.15|30
1621813220000|2021-05-23 23:40:20|2097.56|2084.56|2095.04|2082.04|2097.56|2084.56|2094.74|2081.74|35
1621813230000|2021-05-23 23:40:30|2095|2082|2095.05|2082.05|2095.34|2082.34|2093.52|2080.52|29
1621813240000|2021-05-23 23:40:40|2095.14|2082.14|2094.1|2081.1|2095.6|2082.6|2093.73|2080.73|30
1621813250000|2021-05-23 23:40:50|2093.99|2080.99|2094.69|2081.69|2094.97|2081.97|2093.92|2080.92|31
1621813260000|2021-05-23 23:41:00|2094.32|2081.32|2094.76|2081.76|2094.85|2081.85|2094.21|2081.21|27
1621813270000|2021-05-23 23:41:10|2094.77|2081.77|2095.5|2082.5|2095.53|2082.53|2094.35|2081.35|30
1621813280000|2021-05-23 23:41:20|2095.51|2082.51|2097.26|2084.26|2097.58|2084.58|2095.51|2082.51|28
1621813290000|2021-05-23 23:41:30|2097.24|2084.24|2097.74|2084.74|2097.74|2084.74|2097.03|2084.03|25
1621813300000|2021-05-23 23:41:40|2097.76|2084.76|2098.98|2085.98|2099.13|2086.13|2097.66|2084.66|22
1621813310000|2021-05-23 23:41:50|2099.01|2086.01|2100.22|2087.22|2101.7|2088.7|2098.93|2085.93|32
1621813320000|2021-05-23 23:42:00|2099.58|2086.58|2100.5|2087.5|2100.5|2087.5|2099.47|2086.47|32
1621813330000|2021-05-23 23:42:10|2100.42|2087.42|2102.28|2089.28|2103.8|2090.8|2100.42|2087.42|35
1621813340000|2021-05-23 23:42:20|2102.27|2089.27|2101.09|2088.09|2102.51|2089.51|2101.03|2088.03|35
1621813350000|2021-05-23 23:42:30|2101.08|2088.08|2098.12|2085.12|2101.08|2088.08|2098.12|2085.12|36
1621813360000|2021-05-23 23:42:40|2098.11|2085.11|2093.86|2080.86|2098.11|2085.11|2093.72|2080.72|38
1621813370000|2021-05-23 23:42:50|2094.23|2081.23|2092.6|2079.6|2094.95|2081.95|2092.6|2079.6|38
1621813380000|2021-05-23 23:43:00|2092.61|2079.61|2089.14|2076.14|2094.12|2081.12|2088|2075|39
1621813390000|2021-05-23 23:43:10|2088.97|2075.97|2086.28|2073.28|2090.66|2077.66|2085.45|2072.45|36
1621813400000|2021-05-23 23:43:20|2086.26|2073.26|2089.09|2076.09|2089.32|2076.32|2085.66|2072.66|38
1621813410000|2021-05-23 23:43:30|2088.87|2075.87|2089.01|2076.01|2089.53|2076.53|2087.59|2074.59|38
1621813420000|2021-05-23 23:43:40|2088.97|2075.97|2089.07|2076.07|2089.18|2076.18|2087.13|2074.13|33
1621813430000|2021-05-23 23:43:50|2088.64|2075.64|2088.79|2075.79|2089.66|2076.66|2086.55|2073.55|39
1621813440000|2021-05-23 23:44:00|2088.6|2075.6|2091.46|2078.46|2091.47|2078.47|2088.6|2075.6|37
1621813450000|2021-05-23 23:44:10|2091.99|2078.99|2097.14|2084.14|2098.54|2085.54|2091.99|2078.99|39
1621813460000|2021-05-23 23:44:20|2097.29|2084.29|2097.23|2084.23|2098.06|2085.06|2096.17|2083.17|39
1621813470000|2021-05-23 23:44:30|2097.18|2084.18|2096.15|2083.15|2098.02|2085.02|2096.1|2083.1|35
1621813480000|2021-05-23 23:44:40|2096.14|2083.14|2096.46|2083.46|2096.92|2083.92|2095.95|2082.95|34
1621813490000|2021-05-23 23:44:50|2096.5|2083.5|2097.21|2084.21|2097.53|2084.53|2096.27|2083.27|37
1621813500000|2021-05-23 23:45:00|2097.22|2084.22|2096.6|2083.6|2098.41|2085.41|2096.22|2083.22|36
1621813510000|2021-05-23 23:45:10|2096.52|2083.52|2096.17|2083.17|2096.68|2083.68|2095.84|2082.84|37
1621813520000|2021-05-23 23:45:20|2096.05|2083.05|2096.37|2083.37|2096.65|2083.65|2096.02|2083.02|31
1621813530000|2021-05-23 23:45:30|2096.33|2083.33|2101.68|2088.68|2101.68|2088.68|2096.18|2083.18|34
1621813540000|2021-05-23 23:45:40|2101.74|2088.74|2103.53|2090.53|2103.65|2090.65|2101.25|2088.25|33
1621813550000|2021-05-23 23:45:50|2103.47|2090.47|2101.75|2088.75|2104.18|2091.18|2101.73|2088.73|39
1621813560000|2021-05-23 23:46:00|2101.93|2088.93|2103.42|2090.42|2103.43|2090.43|2100.9|2087.9|37
1621813570000|2021-05-23 23:46:10|2103.39|2090.39|2102.88|2089.88|2103.39|2090.39|2101.86|2088.86|35
1621813580000|2021-05-23 23:46:20|2102.97|2089.97|2103.43|2090.43|2103.65|2090.65|2102.92|2089.92|30
1621813590000|2021-05-23 23:46:30|2103.38|2090.38|2103.94|2090.94|2103.94|2090.94|2102.45|2089.45|35
1621813600000|2021-05-23 23:46:40|2103.95|2090.95|2103.96|2090.96|2104.01|2091.01|2103.38|2090.38|32
1621813610000|2021-05-23 23:46:50|2103.87|2090.87|2103.44|2090.44|2103.89|2090.89|2103.33|2090.33|30
1621813620000|2021-05-23 23:47:00|2103.5|2090.5|2104.07|2091.07|2104.07|2091.07|2102.8|2089.8|33
1621813630000|2021-05-23 23:47:10|2103.99|2090.99|2102.81|2089.81|2103.99|2090.99|2102.8|2089.8|25
1621813640000|2021-05-23 23:47:20|2102.87|2089.87|2106.09|2093.09|2106.15|2093.15|2102.87|2089.87|27
1621813650000|2021-05-23 23:47:30|2106.13|2093.13|2110.16|2097.16|2110.41|2097.41|2106.13|2093.13|35
1621813660000|2021-05-23 23:47:40|2110.93|2097.93|2111.72|2098.72|2112.99|2099.99|2110.93|2097.93|36
1621813670000|2021-05-23 23:47:50|2111.77|2098.77|2113.92|2100.92|2116.22|2103.22|2111.77|2098.77|39
1621813680000|2021-05-23 23:48:00|2114.36|2101.36|2122.17|2109.17|2122.42|2109.42|2114.26|2101.26|39
1621813690000|2021-05-23 23:48:10|2122.09|2109.09|2120.7|2107.7|2122.63|2109.63|2120.61|2107.61|37
1621813700000|2021-05-23 23:48:20|2120.78|2107.78|2120.46|2107.46|2121.84|2108.84|2119.76|2106.76|37
1621813710000|2021-05-23 23:48:30|2120.37|2107.37|2120.05|2107.05|2121.31|2108.31|2118.96|2105.96|39
1621813720000|2021-05-23 23:48:40|2119.98|2106.98|2116.79|2103.79|2119.98|2106.98|2116.79|2103.79|38
1621813730000|2021-05-23 23:48:50|2116.91|2103.91|2117.59|2104.59|2118.62|2105.62|2116.73|2103.73|39
1621813740000|2021-05-23 23:49:00|2117.54|2104.54|2118.79|2105.79|2118.87|2105.87|2117.11|2104.11|38
1621813750000|2021-05-23 23:49:10|2118.83|2105.83|2116.19|2103.19|2118.83|2105.83|2115.99|2102.99|37
1621813760000|2021-05-23 23:49:20|2116.24|2103.24|2114.3|2101.3|2117.14|2104.14|2113.93|2100.93|39
1621813770000|2021-05-23 23:49:30|2114.26|2101.26|2112.95|2099.95|2114.26|2101.26|2111.2|2098.2|38
1621813780000|2021-05-23 23:49:40|2112.9|2099.9|2113.67|2100.67|2114.69|2101.69|2112.9|2099.9|38
1621813790000|2021-05-23 23:49:50|2113.88|2100.88|2115.33|2102.33|2116.36|2103.36|2113.49|2100.49|38
1621813800000|2021-05-23 23:50:00|2115.21|2102.21|2113.69|2100.69|2115.39|2102.39|2113.46|2100.46|37
1621813810000|2021-05-23 23:50:10|2113.7|2100.7|2114.53|2101.53|2114.61|2101.61|2113.7|2100.7|35
1621813820000|2021-05-23 23:50:20|2114.47|2101.47|2115.68|2102.68|2116.82|2103.82|2114.47|2101.47|37
1621813830000|2021-05-23 23:50:30|2115.72|2102.72|2115.88|2102.88|2117.01|2104.01|2115.37|2102.37|38
1621813840000|2021-05-23 23:50:40|2115.89|2102.89|2115.85|2102.85|2117.01|2104.01|2115.8|2102.8|36
1621813850000|2021-05-23 23:50:50|2115.8|2102.8|2116.43|2103.43|2116.89|2103.89|2115.55|2102.55|31
1621813860000|2021-05-23 23:51:00|2116.48|2103.48|2118.29|2105.29|2118.37|2105.37|2115.43|2102.43|33
1621813870000|2021-05-23 23:51:10|2118.28|2105.28|2119.01|2106.01|2119.01|2106.01|2118.22|2105.22|20
1621813880000|2021-05-23 23:51:20|2119|2106|2118.13|2105.13|2119.08|2106.08|2117.63|2104.63|27
1621813890000|2021-05-23 23:51:30|2118.07|2105.07|2120.22|2107.22|2120.22|2107.22|2118.07|2105.07|32
1621813900000|2021-05-23 23:51:40|2120.24|2107.24|2120.23|2107.23|2122.26|2109.26|2120.23|2107.23|37
1621813910000|2021-05-23 23:51:50|2120.25|2107.25|2123.76|2110.76|2124.11|2111.11|2120.25|2107.25|38
1621813920000|2021-05-23 23:52:00|2124.7|2111.7|2129.59|2116.59|2129.68|2116.68|2124.7|2111.7|39
1621813930000|2021-05-23 23:52:10|2129.5|2116.5|2125.22|2112.22|2130.09|2117.09|2125.04|2112.04|37
1621813940000|2021-05-23 23:52:20|2125.23|2112.23|2122.51|2109.51|2125.56|2112.56|2121.43|2108.43|40
1621813950000|2021-05-23 23:52:30|2122.16|2109.16|2122.63|2109.63|2122.63|2109.63|2118.78|2105.78|39
1621813960000|2021-05-23 23:52:40|2122.65|2109.65|2122.36|2109.36|2123|2110|2121.1|2108.1|39
1621813970000|2021-05-23 23:52:50|2122.32|2109.32|2122.33|2109.33|2122.64|2109.64|2121.6|2108.6|35
1621813980000|2021-05-23 23:53:00|2122.35|2109.35|2127.2|2114.2|2127.33|2114.33|2122.28|2109.28|36
1621813990000|2021-05-23 23:53:10|2127.19|2114.19|2127.7|2114.7|2127.7|2114.7|2126.69|2113.69|35
1621814000000|2021-05-23 23:53:20|2127.69|2114.69|2127.03|2114.03|2127.69|2114.69|2126.8|2113.8|37
1621814010000|2021-05-23 23:53:30|2127.04|2114.04|2126.92|2113.92|2127.96|2114.96|2126.92|2113.92|34
1621814020000|2021-05-23 23:53:40|2126.81|2113.81|2126.85|2113.85|2127.09|2114.09|2125.76|2112.76|36
1621814030000|2021-05-23 23:53:50|2126.87|2113.87|2125.73|2112.73|2127.93|2114.93|2125.25|2112.25|38
1621814040000|2021-05-23 23:54:00|2125.68|2112.68|2125.58|2112.58|2126.95|2113.95|2124.52|2111.52|38
1621814050000|2021-05-23 23:54:10|2125.6|2112.6|2125.24|2112.24|2125.64|2112.64|2123.74|2110.74|40
1621814060000|2021-05-23 23:54:20|2125.47|2112.47|2123.84|2110.84|2125.56|2112.56|2123.84|2110.84|36
1621814070000|2021-05-23 23:54:30|2123.96|2110.96|2122.37|2109.37|2124.02|2111.02|2122.32|2109.32|38
1621814080000|2021-05-23 23:54:40|2122.31|2109.31|2121.76|2108.76|2122.91|2109.91|2121.76|2108.76|37
1621814090000|2021-05-23 23:54:50|2121.53|2108.53|2120.97|2107.97|2121.89|2108.89|2120.55|2107.55|38
1621814100000|2021-05-23 23:55:00|2120.74|2107.74|2123.07|2110.07|2123.07|2110.07|2120.44|2107.44|37
1621814110000|2021-05-23 23:55:10|2123.54|2110.54|2123.99|2110.99|2125.26|2112.26|2123.24|2110.24|38
1621814120000|2021-05-23 23:55:20|2123.87|2110.87|2122.18|2109.18|2123.98|2110.98|2122.09|2109.09|34
1621814130000|2021-05-23 23:55:30|2122.25|2109.25|2121.22|2108.22|2122.56|2109.56|2121.22|2108.22|35
1621814140000|2021-05-23 23:55:40|2121.55|2108.55|2120.58|2107.58|2121.55|2108.55|2120.47|2107.47|34
1621814150000|2021-05-23 23:55:50|2120.62|2107.62|2117.49|2104.49|2120.66|2107.66|2117.45|2104.45|33
1621814160000|2021-05-23 23:56:00|2117.83|2104.83|2119.75|2106.75|2119.75|2106.75|2117.83|2104.83|35
1621814170000|2021-05-23 23:56:10|2119.69|2106.69|2120.81|2107.81|2121.57|2108.57|2119.69|2106.69|38
1621814180000|2021-05-23 23:56:20|2120.8|2107.8|2122.78|2109.78|2123.15|2110.15|2120.46|2107.46|36
1621814190000|2021-05-23 23:56:30|2122.98|2109.98|2122.51|2109.51|2123.99|2110.99|2122.25|2109.25|37
1621814200000|2021-05-23 23:56:40|2122.54|2109.54|2121.33|2108.33|2122.61|2109.61|2120.73|2107.73|34
1621814210000|2021-05-23 23:56:50|2121.43|2108.43|2120.86|2107.86|2121.77|2108.77|2120.38|2107.38|35
1621814220000|2021-05-23 23:57:00|2120.79|2107.79|2120.32|2107.32|2120.79|2107.79|2119.02|2106.02|38
1621814230000|2021-05-23 23:57:10|2120.3|2107.3|2120.98|2107.98|2121.32|2108.32|2120.12|2107.12|36
1621814240000|2021-05-23 23:57:20|2121.08|2108.08|2120.59|2107.59|2121.43|2108.43|2120.59|2107.59|33
1621814250000|2021-05-23 23:57:30|2120.18|2107.18|2120.74|2107.74|2120.87|2107.87|2119.36|2106.36|34
1621814260000|2021-05-23 23:57:40|2120.64|2107.64|2119.48|2106.48|2120.65|2107.65|2119.09|2106.09|32
1621814270000|2021-05-23 23:57:50|2119.41|2106.41|2118.16|2105.16|2119.41|2106.41|2118.05|2105.05|37
1621814280000|2021-05-23 23:58:00|2118.4|2105.4|2119.58|2106.58|2119.58|2106.58|2118.32|2105.32|32
1621814290000|2021-05-23 23:58:10|2119.34|2106.34|2120.33|2107.33|2120.42|2107.42|2119.34|2106.34|32
1621814300000|2021-05-23 23:58:20|2120.43|2107.43|2119.75|2106.75|2121.33|2108.33|2119.75|2106.75|33
1621814310000|2021-05-23 23:58:30|2119.76|2106.76|2118.64|2105.64|2119.87|2106.87|2118.16|2105.16|35
1621814320000|2021-05-23 23:58:40|2118.73|2105.73|2117.92|2104.92|2119.34|2106.34|2117.92|2104.92|38
1621814330000|2021-05-23 23:58:50|2117.7|2104.7|2114.03|2101.03|2117.7|2104.7|2114.03|2101.03|34
1621814340000|2021-05-23 23:59:00|2113.96|2100.96|2113.76|2100.76|2114.59|2101.59|2113.36|2100.36|38
1621814350000|2021-05-23 23:59:10|2114.08|2101.08|2108.32|2095.32|2114.16|2101.16|2108.17|2095.17|36
1621814360000|2021-05-23 23:59:20|2108.33|2095.33|2107.52|2094.52|2108.36|2095.36|2106.75|2093.75|37
1621814370000|2021-05-23 23:59:30|2107.17|2094.17|2107.74|2094.74|2108.14|2095.14|2106.25|2093.25|38
1621814380000|2021-05-23 23:59:40|2107.98|2094.98|2106.15|2093.15|2108.38|2095.38|2105.64|2092.64|36
1621814390000|2021-05-23 23:59:50|2106.14|2093.14|2104.29|2091.29|2106.3|2093.3|2103.15|2090.15|38
1621814400000|2021-05-24 00:00:00|2104.5|2091.5|2107.28|2094.28|2107.42|2094.42|2104.5|2091.5|32
1621814410000|2021-05-24 00:00:10|2107.51|2094.51|2115.79|2102.79|2115.85|2102.85|2107.51|2094.51|38
1621814420000|2021-05-24 00:00:20|2115.82|2102.82|2117.61|2104.61|2117.93|2104.93|2114.42|2101.42|36
1621814430000|2021-05-24 00:00:30|2117.55|2104.55|2121.06|2108.06|2121.09|2108.09|2117.53|2104.53|34
1621814440000|2021-05-24 00:00:40|2121.11|2108.11|2119.4|2106.4|2121.36|2108.36|2118.81|2105.81|38
1621814450000|2021-05-24 00:00:50|2119.42|2106.42|2118.99|2105.99|2119.88|2106.88|2118.77|2105.77|35
1621814460000|2021-05-24 00:01:00|2119.02|2106.02|2117.73|2104.73|2119.6|2106.6|2117.33|2104.33|33
1621814470000|2021-05-24 00:01:10|2117.77|2104.77|2117.27|2104.27|2117.81|2104.81|2116.09|2103.09|36
1621814480000|2021-05-24 00:01:20|2117.57|2104.57|2123.45|2110.45|2123.45|2110.45|2117.52|2104.52|39
1621814490000|2021-05-24 00:01:30|2123.68|2110.68|2126.33|2113.33|2126.33|2113.33|2123.41|2110.41|34
1621814500000|2021-05-24 00:01:40|2126.2|2113.2|2139.86|2126.86|2141.96|2128.96|2126.2|2113.2|38
1621814510000|2021-05-24 00:01:50|2138.7|2125.7|2138.89|2125.89|2138.89|2125.89|2134.03|2121.03|40
1621814520000|2021-05-24 00:02:00|2139.12|2126.12|2137.22|2124.22|2140.17|2127.17|2136.3|2123.3|39
1621814530000|2021-05-24 00:02:10|2137.01|2124.01|2132.08|2119.08|2137.62|2124.62|2132.08|2119.08|40
1621814540000|2021-05-24 00:02:20|2132.26|2119.26|2136.61|2123.61|2138.15|2125.15|2132.26|2119.26|40
1621814550000|2021-05-24 00:02:30|2136.62|2123.62|2139.27|2126.27|2139.27|2126.27|2135.19|2122.19|39
1621814560000|2021-05-24 00:02:40|2139.65|2126.65|2134.41|2121.41|2140.43|2127.43|2134.39|2121.39|39
1621814570000|2021-05-24 00:02:50|2134.37|2121.37|2135.17|2122.17|2137.43|2124.43|2134.16|2121.16|38
1621814580000|2021-05-24 00:03:00|2135.93|2122.93|2137.37|2124.37|2137.53|2124.53|2134.49|2121.49|38
1621814590000|2021-05-24 00:03:10|2137.42|2124.42|2136.48|2123.48|2138.34|2125.34|2136.22|2123.22|39
1621814600000|2021-05-24 00:03:20|2136.38|2123.38|2139.16|2126.16|2139.16|2126.16|2135.86|2122.86|38
1621814610000|2021-05-24 00:03:30|2139.26|2126.26|2142.04|2129.04|2142.04|2129.04|2137.87|2124.87|38
1621814620000|2021-05-24 00:03:40|2142.07|2129.07|2145.42|2132.42|2146.14|2133.14|2141.77|2128.77|40
1621814630000|2021-05-24 00:03:50|2145.44|2132.44|2151.16|2138.16|2151.24|2138.24|2145.44|2132.44|38
1621814640000|2021-05-24 00:04:00|2151.08|2138.08|2153.21|2140.21|2153.21|2140.21|2148.8|2135.8|34
1621814650000|2021-05-24 00:04:10|2153.22|2140.22|2152.31|2139.31|2153.54|2140.54|2150.77|2137.77|34
1621814660000|2021-05-24 00:04:20|2152.32|2139.32|2149.01|2136.01|2152.62|2139.62|2149.01|2136.01|37
1621814670000|2021-05-24 00:04:30|2149.06|2136.06|2146.59|2133.59|2150.06|2137.06|2146.16|2133.16|40
1621814680000|2021-05-24 00:04:40|2146.73|2133.73|2150.82|2137.82|2150.82|2137.82|2146.73|2133.73|34
1621814690000|2021-05-24 00:04:50|2150.83|2137.83|2148.35|2135.35|2150.9|2137.9|2147.98|2134.98|38
1621814700000|2021-05-24 00:05:00|2148.74|2135.74|2148.46|2135.46|2149.47|2136.47|2148.14|2135.14|34
1621814710000|2021-05-24 00:05:10|2148.49|2135.49|2144.47|2131.47|2149.01|2136.01|2144.1|2131.1|36
1621814720000|2021-05-24 00:05:20|2144.04|2131.04|2144.77|2131.77|2146.35|2133.35|2144.04|2131.04|38
1621814730000|2021-05-24 00:05:30|2144.98|2131.98|2143.4|2130.4|2145.06|2132.06|2143.2|2130.2|34
1621814740000|2021-05-24 00:05:40|2143.37|2130.37|2146.45|2133.45|2146.46|2133.46|2143.22|2130.22|30
1621814750000|2021-05-24 00:05:50|2146.33|2133.33|2147.58|2134.58|2148.35|2135.35|2146.33|2133.33|33
1621814760000|2021-05-24 00:06:00|2147.62|2134.62|2148.63|2135.63|2149.02|2136.02|2147.62|2134.62|29
1621814770000|2021-05-24 00:06:10|2148.64|2135.64|2149.3|2136.3|2149.34|2136.34|2148.25|2135.25|33
1621814780000|2021-05-24 00:06:20|2149.31|2136.31|2150.7|2137.7|2150.76|2137.76|2149.31|2136.31|31
1621814790000|2021-05-24 00:06:30|2150.72|2137.72|2154.66|2141.66|2156.17|2143.17|2150.6|2137.6|34
1621814800000|2021-05-24 00:06:40|2154.61|2141.61|2158.23|2145.23|2158.23|2145.23|2154.33|2141.33|38
1621814810000|2021-05-24 00:06:50|2158.16|2145.16|2157.54|2144.54|2158.78|2145.78|2156.99|2143.99|36
1621814820000|2021-05-24 00:07:00|2157.48|2144.48|2158.52|2145.52|2160.44|2147.44|2157.45|2144.45|37
1621814830000|2021-05-24 00:07:10|2158.45|2145.45|2158.37|2145.37|2160.2|2147.2|2158.23|2145.23|38
1621814840000|2021-05-24 00:07:20|2158.62|2145.62|2158.47|2145.47|2158.92|2145.92|2157.85|2144.85|38
1621814850000|2021-05-24 00:07:30|2158.44|2145.44|2158|2145|2159.07|2146.07|2158|2145|32
1621814860000|2021-05-24 00:07:40|2158.01|2145.01|2157.68|2144.68|2158.09|2145.09|2157.26|2144.26|39
1621814870000|2021-05-24 00:07:50|2157.75|2144.75|2156.18|2143.18|2157.84|2144.84|2156.18|2143.18|33
1621814880000|2021-05-24 00:08:00|2156.26|2143.26|2159.98|2146.98|2160.03|2147.03|2156.26|2143.26|33
1621814890000|2021-05-24 00:08:10|2159.95|2146.95|2161.12|2148.12|2161.12|2148.12|2159.47|2146.47|36
1621814900000|2021-05-24 00:08:20|2161.33|2148.33|2164.13|2151.13|2164.96|2151.96|2161.33|2148.33|32
1621814910000|2021-05-24 00:08:30|2164.22|2151.22|2164.42|2151.42|2165.24|2152.24|2163.18|2150.18|32
1621814920000|2021-05-24 00:08:40|2164.66|2151.66|2163.76|2150.76|2165.88|2152.88|2163.21|2150.21|28
1621814930000|2021-05-24 00:08:50|2163.75|2150.75|2165.31|2152.31|2166.73|2153.73|2163.28|2150.28|35
1621814940000|2021-05-24 00:09:00|2164.92|2151.92|2166.16|2153.16|2166.2|2153.2|2164.92|2151.92|32
1621814950000|2021-05-24 00:09:10|2166.15|2153.15|2166.25|2153.25|2166.25|2153.25|2165.74|2152.74|30
1621814960000|2021-05-24 00:09:20|2166.09|2153.09|2165.91|2152.91|2166.29|2153.29|2165.89|2152.89|33
1621814970000|2021-05-24 00:09:30|2165.94|2152.94|2170.09|2157.09|2170.09|2157.09|2165.88|2152.88|29
1621814980000|2021-05-24 00:09:40|2169.99|2156.99|2168.69|2155.69|2170.01|2157.01|2168.36|2155.36|34
1621814990000|2021-05-24 00:09:50|2168.66|2155.66|2168.04|2155.04|2168.82|2155.82|2167.64|2154.64|35
1621815000000|2021-05-24 00:10:00|2167.95|2154.95|2165.15|2152.15|2168.09|2155.09|2164.48|2151.48|35
1621815010000|2021-05-24 00:10:10|2164.99|2151.99|2165.11|2152.11|2165.95|2152.95|2164.65|2151.65|32
1621815020000|2021-05-24 00:10:20|2165.1|2152.1|2163.81|2150.81|2165.37|2152.37|2163.1|2150.1|33
1621815030000|2021-05-24 00:10:30|2162.92|2149.92|2162|2149|2162.92|2149.92|2161.52|2148.52|36
1621815040000|2021-05-24 00:10:40|2162.1|2149.1|2165.73|2152.73|2165.73|2152.73|2162|2149|33
1621815050000|2021-05-24 00:10:50|2165.74|2152.74|2165.31|2152.31|2166.76|2153.76|2165.31|2152.31|38
1621815060000|2021-05-24 00:11:00|2165.3|2152.3|2169.65|2156.65|2169.65|2156.65|2164.74|2151.74|31
1621815070000|2021-05-24 00:11:10|2169.73|2156.73|2168.75|2155.75|2171.16|2158.16|2167.86|2154.86|33
1621815080000|2021-05-24 00:11:20|2168.77|2155.77|2166.2|2153.2|2168.77|2155.77|2165.62|2152.62|36
1621815090000|2021-05-24 00:11:30|2166.22|2153.22|2165.47|2152.47|2166.24|2153.24|2164.48|2151.48|30
1621815100000|2021-05-24 00:11:40|2165.51|2152.51|2167.45|2154.45|2168.17|2155.17|2165.51|2152.51|35
1621815110000|2021-05-24 00:11:50|2167.49|2154.49|2165.82|2152.82|2168.19|2155.19|2165.82|2152.82|28
1621815120000|2021-05-24 00:12:00|2165.83|2152.83|2168.31|2155.31|2168.31|2155.31|2165.54|2152.54|24
1621815130000|2021-05-24 00:12:10|2168.97|2155.97|2165.11|2152.11|2169.21|2156.21|2165.11|2152.11|37
1621815140000|2021-05-24 00:12:20|2165.17|2152.17|2165.21|2152.21|2166.04|2153.04|2164.85|2151.85|39
1621815150000|2021-05-24 00:12:30|2165.24|2152.24|2164.27|2151.27|2165.41|2152.41|2164.27|2151.27|34
1621815160000|2021-05-24 00:12:40|2163.98|2150.98|2162.84|2149.84|2164.22|2151.22|2162.03|2149.03|33
1621815170000|2021-05-24 00:12:50|2162.85|2149.85|2164.24|2151.24|2165.89|2152.89|2162.85|2149.85|29
1621815180000|2021-05-24 00:13:00|2164.23|2151.23|2164.01|2151.01|2164.28|2151.28|2163.46|2150.46|30
1621815190000|2021-05-24 00:13:10|2164.17|2151.17|2163.68|2150.68|2164.58|2151.58|2163.68|2150.68|29
1621815200000|2021-05-24 00:13:20|2163.16|2150.16|2164.82|2151.82|2164.82|2151.82|2163.15|2150.15|30
1621815210000|2021-05-24 00:13:30|2164.84|2151.84|2164.87|2151.87|2165.34|2152.34|2164.54|2151.54|33
1621815220000|2021-05-24 00:13:40|2164.95|2151.95|2162.17|2149.17|2164.95|2151.95|2162.16|2149.16|38
1621815230000|2021-05-24 00:13:50|2162.18|2149.18|2162.35|2149.35|2162.59|2149.59|2162.18|2149.18|31
1621815240000|2021-05-24 00:14:00|2162.77|2149.77|2164.52|2151.52|2164.52|2151.52|2162.77|2149.77|20
1621815250000|2021-05-24 00:14:10|2164.87|2151.87|2164.66|2151.66|2165.47|2152.47|2164.56|2151.56|24
1621815260000|2021-05-24 00:14:20|2164.65|2151.65|2162.73|2149.73|2164.65|2151.65|2162.5|2149.5|33
1621815270000|2021-05-24 00:14:30|2162.81|2149.81|2162.77|2149.77|2163.78|2150.78|2162.53|2149.53|30
1621815280000|2021-05-24 00:14:40|2162.85|2149.85|2166.34|2153.34|2166.67|2153.67|2162.65|2149.65|33
1621815290000|2021-05-24 00:14:50|2166.37|2153.37|2163.74|2150.74|2166.78|2153.78|2163.74|2150.74|40
1621815300000|2021-05-24 00:15:00|2164.01|2151.01|2162.8|2149.8|2164.06|2151.06|2162.8|2149.8|38
1621815310000|2021-05-24 00:15:10|2162.76|2149.76|2161.15|2148.15|2162.9|2149.9|2160.81|2147.81|36
1621815320000|2021-05-24 00:15:20|2161.12|2148.12|2161.22|2148.22|2162.61|2149.61|2161.11|2148.11|40
1621815330000|2021-05-24 00:15:30|2161.18|2148.18|2162.06|2149.06|2162.41|2149.41|2161.07|2148.07|36
1621815340000|2021-05-24 00:15:40|2162|2149|2161.3|2148.3|2162.04|2149.04|2160.88|2147.88|35
1621815350000|2021-05-24 00:15:50|2161.24|2148.24|2160|2147|2161.26|2148.26|2160|2147|35
1621815360000|2021-05-24 00:16:00|2159.82|2146.82|2160.31|2147.31|2160.31|2147.31|2158.3|2145.3|35
1621815370000|2021-05-24 00:16:10|2160.4|2147.4|2162.32|2149.32|2162.32|2149.32|2160.3|2147.3|33
1621815380000|2021-05-24 00:16:20|2162.64|2149.64|2162.78|2149.78|2163.32|2150.32|2162.05|2149.05|32
1621815390000|2021-05-24 00:16:30|2162.8|2149.8|2164.14|2151.14|2164.14|2151.14|2162.71|2149.71|28
1621815400000|2021-05-24 00:16:40|2164.17|2151.17|2166.61|2153.61|2166.61|2153.61|2164.17|2151.17|36
1621815410000|2021-05-24 00:16:50|2166.72|2153.72|2172.26|2159.26|2172.26|2159.26|2166.72|2153.72|37
1621815420000|2021-05-24 00:17:00|2172.19|2159.19|2173.32|2160.32|2173.46|2160.46|2172.19|2159.19|29
1621815430000|2021-05-24 00:17:10|2173.31|2160.31|2172.1|2159.1|2173.31|2160.31|2171.86|2158.86|29
1621815440000|2021-05-24 00:17:20|2172.08|2159.08|2172.82|2159.82|2172.88|2159.88|2171.9|2158.9|30
1621815450000|2021-05-24 00:17:30|2172.83|2159.83|2178.67|2165.67|2178.67|2165.67|2172.8|2159.8|29
1621815460000|2021-05-24 00:17:40|2179.27|2166.27|2184.63|2171.63|2189|2176|2179.27|2166.27|40
1621815470000|2021-05-24 00:17:50|2185.72|2172.72|2188.89|2175.89|2189.57|2176.57|2184.65|2171.65|37
1621815480000|2021-05-24 00:18:00|2190.36|2177.36|2195.38|2182.38|2197.76|2184.76|2187.48|2174.48|37
1621815490000|2021-05-24 00:18:10|2195.14|2182.14|2192.3|2179.3|2195.81|2182.81|2190.53|2177.53|40
1621815500000|2021-05-24 00:18:20|2191.93|2178.93|2195.83|2182.83|2198.03|2185.03|2191.93|2178.93|39
1621815510000|2021-05-24 00:18:30|2195.82|2182.82|2197.08|2184.08|2197.9|2184.9|2194.56|2181.56|39
1621815520000|2021-05-24 00:18:40|2197.04|2184.04|2197.04|2184.04|2197.89|2184.89|2196.6|2183.6|36
1621815530000|2021-05-24 00:18:50|2196.98|2183.98|2198.51|2185.51|2198.51|2185.51|2196.9|2183.9|34
1621815540000|2021-05-24 00:19:00|2198.92|2185.92|2198.32|2185.32|2200.23|2187.23|2198.32|2185.32|35
1621815550000|2021-05-24 00:19:10|2198.3|2185.3|2199.25|2186.25|2199.32|2186.32|2198.17|2185.17|37
1621815560000|2021-05-24 00:19:20|2199.19|2186.19|2198.16|2185.16|2199.23|2186.23|2198.16|2185.16|30
1621815570000|2021-05-24 00:19:30|2197.97|2184.97|2196.86|2183.86|2198.61|2185.61|2196.5|2183.5|37
1621815580000|2021-05-24 00:19:40|2197.07|2184.07|2198.76|2185.76|2198.88|2185.88|2197.07|2184.07|36
1621815590000|2021-05-24 00:19:50|2198.8|2185.8|2201.67|2188.67|2202.89|2189.89|2198.8|2185.8|37
1621815600000|2021-05-24 00:20:00|2201.19|2188.19|2198.43|2185.43|2201.24|2188.24|2198.01|2185.01|35
1621815610000|2021-05-24 00:20:10|2198.42|2185.42|2197.1|2184.1|2198.43|2185.43|2196.76|2183.76|35
1621815620000|2021-05-24 00:20:20|2197.11|2184.11|2200.05|2187.05|2200.78|2187.78|2197.11|2184.11|39
1621815630000|2021-05-24 00:20:30|2199.96|2186.96|2198.85|2185.85|2199.96|2186.96|2198.69|2185.69|35
1621815640000|2021-05-24 00:20:40|2198.61|2185.61|2199.45|2186.45|2199.45|2186.45|2197.52|2184.52|38
1621815650000|2021-05-24 00:20:50|2199.48|2186.48|2198.23|2185.23|2200.04|2187.04|2197.78|2184.78|33
1621815660000|2021-05-24 00:21:00|2197.9|2184.9|2196.24|2183.24|2198.06|2185.06|2195.59|2182.59|30
1621815670000|2021-05-24 00:21:10|2196.32|2183.32|2196.83|2183.83|2197.39|2184.39|2196.03|2183.03|36
1621815680000|2021-05-24 00:21:20|2196.85|2183.85|2196.41|2183.41|2196.9|2183.9|2195.78|2182.78|37
1621815690000|2021-05-24 00:21:30|2196.42|2183.42|2196.24|2183.24|2196.57|2183.57|2195.98|2182.98|21
1621815700000|2021-05-24 00:21:40|2196.23|2183.23|2193.46|2180.46|2196.23|2183.23|2193.08|2180.08|37
1621815710000|2021-05-24 00:21:50|2193.55|2180.55|2194.24|2181.24|2195.14|2182.14|2193.01|2180.01|34
1621815720000|2021-05-24 00:22:00|2194.28|2181.28|2193.94|2180.94|2194.28|2181.28|2193.41|2180.41|27
1621815730000|2021-05-24 00:22:10|2193.65|2180.65|2193.53|2180.53|2193.67|2180.67|2191.7|2178.7|38
1621815740000|2021-05-24 00:22:20|2193.17|2180.17|2198.35|2185.35|2198.35|2185.35|2192.54|2179.54|37
1621815750000|2021-05-24 00:22:30|2198.26|2185.26|2199.62|2186.62|2199.62|2186.62|2197.34|2184.34|37
1621815760000|2021-05-24 00:22:40|2199.66|2186.66|2203.56|2190.56|2203.56|2190.56|2199.66|2186.66|30
1621815770000|2021-05-24 00:22:50|2203.16|2190.16|2205.1|2192.1|2205.35|2192.35|2202.3|2189.3|37
1621815780000|2021-05-24 00:23:00|2205.26|2192.26|2205.84|2192.84|2205.97|2192.97|2204.42|2191.42|37
1621815790000|2021-05-24 00:23:10|2205.86|2192.86|2203.17|2190.17|2206.09|2193.09|2203.17|2190.17|35
1621815800000|2021-05-24 00:23:20|2203.06|2190.06|2200.67|2187.67|2203.06|2190.06|2200.02|2187.02|38
1621815810000|2021-05-24 00:23:30|2200.58|2187.58|2204.34|2191.34|2204.86|2191.86|2200.58|2187.58|36
1621815820000|2021-05-24 00:23:40|2204.1|2191.1|2201.77|2188.77|2204.18|2191.18|2201.61|2188.61|40
1621815830000|2021-05-24 00:23:50|2201.76|2188.76|2203.34|2190.34|2203.56|2190.56|2201.52|2188.52|33
1621815840000|2021-05-24 00:24:00|2203.58|2190.58|2201.92|2188.92|2203.84|2190.84|2201.81|2188.81|34
1621815850000|2021-05-24 00:24:10|2201.84|2188.84|2200.66|2187.66|2203.01|2190.01|2200.54|2187.54|37
1621815860000|2021-05-24 00:24:20|2200.51|2187.51|2200.06|2187.06|2200.54|2187.54|2199.62|2186.62|34
1621815870000|2021-05-24 00:24:30|2200.32|2187.32|2200.61|2187.61|2202.64|2189.64|2200.04|2187.04|39
1621815880000|2021-05-24 00:24:40|2200.64|2187.64|2199.01|2186.01|2200.64|2187.64|2198.45|2185.45|35
1621815890000|2021-05-24 00:24:50|2199.34|2186.34|2199.84|2186.84|2200.96|2187.96|2199.34|2186.34|36
1621815900000|2021-05-24 00:25:00|2200.09|2187.09|2198.81|2185.81|2200.55|2187.55|2198.51|2185.51|36
1621815910000|2021-05-24 00:25:10|2198.79|2185.79|2195.29|2182.29|2198.79|2185.79|2195.29|2182.29|39
1621815920000|2021-05-24 00:25:20|2195.25|2182.25|2195.98|2182.98|2197.05|2184.05|2193.92|2180.92|38
1621815930000|2021-05-24 00:25:30|2196.28|2183.28|2193.53|2180.53|2196.47|2183.47|2193.42|2180.42|37
1621815940000|2021-05-24 00:25:40|2193.3|2180.3|2194.5|2181.5|2194.88|2181.88|2192.78|2179.78|34
1621815950000|2021-05-24 00:25:50|2194.34|2181.34|2194.37|2181.37|2194.62|2181.62|2194.1|2181.1|35
1621815960000|2021-05-24 00:26:00|2194.35|2181.35|2202.27|2189.27|2202.27|2189.27|2194.15|2181.15|37
1621815970000|2021-05-24 00:26:10|2202.24|2189.24|2203.42|2190.42|2204.16|2191.16|2202.24|2189.24|38
1621815980000|2021-05-24 00:26:20|2203.36|2190.36|2203.95|2190.95|2204.6|2191.6|2202.79|2189.79|31
1621815990000|2021-05-24 00:26:30|2204.08|2191.08|2200.06|2187.06|2204.88|2191.88|2199.81|2186.81|37
1621816000000|2021-05-24 00:26:40|2199.59|2186.59|2201.48|2188.48|2201.55|2188.55|2199.1|2186.1|35
1621816010000|2021-05-24 00:26:50|2201.44|2188.44|2201.04|2188.04|2201.58|2188.58|2199.26|2186.26|33
1621816020000|2021-05-24 00:27:00|2201.21|2188.21|2204.92|2191.92|2205.5|2192.5|2201.21|2188.21|37
1621816030000|2021-05-24 00:27:10|2204.8|2191.8|2201.08|2188.08|2204.84|2191.84|2200.35|2187.35|39
1621816040000|2021-05-24 00:27:20|2201.07|2188.07|2198.28|2185.28|2201.71|2188.71|2198.12|2185.12|36
1621816050000|2021-05-24 00:27:30|2198.29|2185.29|2196.29|2183.29|2198.38|2185.38|2195.53|2182.53|39
1621816060000|2021-05-24 00:27:40|2196.47|2183.47|2193.06|2180.06|2196.47|2183.47|2192.93|2179.93|37
1621816070000|2021-05-24 00:27:50|2193.08|2180.08|2193.92|2180.92|2194.52|2181.52|2193.08|2180.08|36
1621816080000|2021-05-24 00:28:00|2193.68|2180.68|2193.06|2180.06|2193.74|2180.74|2192.35|2179.35|37
1621816090000|2021-05-24 00:28:10|2192.98|2179.98|2191.91|2178.91|2193.17|2180.17|2191.86|2178.86|38
1621816100000|2021-05-24 00:28:20|2191.88|2178.88|2191.58|2178.58|2191.88|2178.88|2191.2|2178.2|30
1621816110000|2021-05-24 00:28:30|2191.51|2178.51|2191.96|2178.96|2191.96|2178.96|2191.51|2178.51|17
1621816120000|2021-05-24 00:28:40|2191.99|2178.99|2193.72|2180.72|2193.77|2180.77|2191.96|2178.96|28
1621816130000|2021-05-24 00:28:50|2193.64|2180.64|2192.31|2179.31|2193.64|2180.64|2192.27|2179.27|31
1621816140000|2021-05-24 00:29:00|2192.16|2179.16|2191.94|2178.94|2192.18|2179.18|2191.82|2178.82|19
1621816150000|2021-05-24 00:29:10|2191.93|2178.93|2192.23|2179.23|2192.62|2179.62|2191.91|2178.91|24
1621816160000|2021-05-24 00:29:20|2192.17|2179.17|2193.61|2180.61|2193.61|2180.61|2192.12|2179.12|31
1621816170000|2021-05-24 00:29:30|2193.62|2180.62|2196.5|2183.5|2196.5|2183.5|2192.7|2179.7|33
1621816180000|2021-05-24 00:29:40|2196.33|2183.33|2196.12|2183.12|2200.19|2187.19|2196.08|2183.08|35
1621816190000|2021-05-24 00:29:50|2196.15|2183.15|2195.76|2182.76|2197.88|2184.88|2195.76|2182.76|39
1621816200000|2021-05-24 00:30:00|2196.06|2183.06|2192.99|2179.99|2196.16|2183.16|2192.99|2179.99|40
1621816210000|2021-05-24 00:30:10|2192.98|2179.98|2191.18|2178.18|2192.98|2179.98|2190.98|2177.98|36
1621816220000|2021-05-24 00:30:20|2191.17|2178.17|2189.92|2176.92|2191.17|2178.17|2189.6|2176.6|37
1621816230000|2021-05-24 00:30:30|2189.99|2176.99|2187.81|2174.81|2190.18|2177.18|2187.44|2174.44|35
1621816240000|2021-05-24 00:30:40|2187.8|2174.8|2185.69|2172.69|2188.12|2175.12|2185.65|2172.65|40
1621816250000|2021-05-24 00:30:50|2185.8|2172.8|2186.66|2173.66|2186.66|2173.66|2184.64|2171.64|39
1621816260000|2021-05-24 00:31:00|2186.62|2173.62|2184.78|2171.78|2186.88|2173.88|2184.78|2171.78|34
1621816270000|2021-05-24 00:31:10|2184.8|2171.8|2182.11|2169.11|2184.8|2171.8|2181.71|2168.71|38
1621816280000|2021-05-24 00:31:20|2182.26|2169.26|2179.08|2166.08|2182.58|2169.58|2179.08|2166.08|38
1621816290000|2021-05-24 00:31:30|2179.1|2166.1|2178.71|2165.71|2179.62|2166.62|2178.71|2165.71|36
1621816300000|2021-05-24 00:31:40|2178.7|2165.7|2179.21|2166.21|2179.67|2166.67|2178.2|2165.2|28
1621816310000|2021-05-24 00:31:50|2177.66|2164.66|2181.9|2168.9|2181.99|2168.99|2177.66|2164.66|30
1621816320000|2021-05-24 00:32:00|2181.96|2168.96|2181.75|2168.75|2182.2|2169.2|2181.75|2168.75|16
1621816330000|2021-05-24 00:32:10|2181.35|2168.35|2180.05|2167.05|2181.35|2168.35|2179.66|2166.66|31
1621816340000|2021-05-24 00:32:20|2180.1|2167.1|2179.17|2166.17|2181.58|2168.58|2179.17|2166.17|38
1621816350000|2021-05-24 00:32:30|2179.18|2166.18|2180.2|2167.2|2180.82|2167.82|2179.18|2166.18|31
1621816360000|2021-05-24 00:32:40|2180.19|2167.19|2180.31|2167.31|2182.16|2169.16|2180.19|2167.19|36
1621816370000|2021-05-24 00:32:50|2180.28|2167.28|2181.42|2168.42|2181.63|2168.63|2179.34|2166.34|34
1621816380000|2021-05-24 00:33:00|2181.38|2168.38|2184.52|2171.52|2184.52|2171.52|2180.41|2167.41|36
1621816390000|2021-05-24 00:33:10|2184.54|2171.54|2183.28|2170.28|2185.24|2172.24|2183.28|2170.28|29
1621816400000|2021-05-24 00:33:20|2183.26|2170.26|2180.77|2167.77|2183.26|2170.26|2180.77|2167.77|35
1621816410000|2021-05-24 00:33:30|2180.8|2167.8|2180.55|2167.55|2181.32|2168.32|2180.55|2167.55|34
1621816420000|2021-05-24 00:33:40|2180.76|2167.76|2181.86|2168.86|2182.22|2169.22|2180.49|2167.49|30
1621816430000|2021-05-24 00:33:50|2181.89|2168.89|2183.78|2170.78|2184.24|2171.24|2181.88|2168.88|29
1621816440000|2021-05-24 00:34:00|2183.76|2170.76|2182.04|2169.04|2184.11|2171.11|2181.73|2168.73|30
1621816450000|2021-05-24 00:34:10|2181.98|2168.98|2180.88|2167.88|2181.98|2168.98|2179.64|2166.64|34
1621816460000|2021-05-24 00:34:20|2180.81|2167.81|2178.08|2165.08|2180.81|2167.81|2178.07|2165.07|36
1621816470000|2021-05-24 00:34:30|2177.95|2164.95|2178.58|2165.58|2179.58|2166.58|2177.71|2164.71|35
1621816480000|2021-05-24 00:34:40|2178.53|2165.53|2176.92|2163.92|2178.53|2165.53|2176.91|2163.91|35
1621816490000|2021-05-24 00:34:50|2177.04|2164.04|2179.24|2166.24|2179.24|2166.24|2177.04|2164.04|28
1621816500000|2021-05-24 00:35:00|2179.25|2166.25|2180.57|2167.57|2181.06|2168.06|2179.25|2166.25|29
1621816510000|2021-05-24 00:35:10|2180.56|2167.56|2177.6|2164.6|2180.72|2167.72|2177.4|2164.4|30
1621816520000|2021-05-24 00:35:20|2177.63|2164.63|2176.96|2163.96|2177.89|2164.89|2176.96|2163.96|39
1621816530000|2021-05-24 00:35:30|2177.06|2164.06|2175.85|2162.85|2177.1|2164.1|2175.71|2162.71|33
1621816540000|2021-05-24 00:35:40|2175.81|2162.81|2172.96|2159.96|2175.85|2162.85|2172.96|2159.96|38
1621816550000|2021-05-24 00:35:50|2172.86|2159.86|2172.1|2159.1|2174.76|2161.76|2172.06|2159.06|37
1621816560000|2021-05-24 00:36:00|2172.08|2159.08|2172.42|2159.42|2173.36|2160.36|2171.85|2158.85|38
1621816570000|2021-05-24 00:36:10|2172.34|2159.34|2170.8|2157.8|2172.34|2159.34|2170.66|2157.66|39
1621816580000|2021-05-24 00:36:20|2171.09|2158.09|2171.9|2158.9|2172.4|2159.4|2171.09|2158.09|30
1621816590000|2021-05-24 00:36:30|2171.89|2158.89|2171.16|2158.16|2171.9|2158.9|2170.84|2157.84|33
1621816600000|2021-05-24 00:36:40|2171.2|2158.2|2169.11|2156.11|2171.22|2158.22|2168.38|2155.38|31
1621816610000|2021-05-24 00:36:50|2169.37|2156.37|2168.74|2155.74|2169.81|2156.81|2168.6|2155.6|36
1621816620000|2021-05-24 00:37:00|2168.51|2155.51|2169.32|2156.32|2169.45|2156.45|2167.06|2154.06|38
1621816630000|2021-05-24 00:37:10|2169.38|2156.38|2167.85|2154.85|2169.38|2156.38|2167.65|2154.65|38
1621816640000|2021-05-24 00:37:20|2167.95|2154.95|2167.44|2154.44|2168.01|2155.01|2167.44|2154.44|34
1621816650000|2021-05-24 00:37:30|2167.43|2154.43|2163.71|2150.71|2167.54|2154.54|2163.71|2150.71|37
1621816660000|2021-05-24 00:37:40|2163.82|2150.82|2163.22|2150.22|2165.44|2152.44|2163.22|2150.22|37
1621816670000|2021-05-24 00:37:50|2163.12|2150.12|2163.11|2150.11|2163.66|2150.66|2162.97|2149.97|35
1621816680000|2021-05-24 00:38:00|2163.08|2150.08|2164.88|2151.88|2164.88|2151.88|2161.84|2148.84|32
1621816690000|2021-05-24 00:38:10|2164.71|2151.71|2162.57|2149.57|2165.14|2152.14|2162.44|2149.44|35
1621816700000|2021-05-24 00:38:20|2162.64|2149.64|2161.25|2148.25|2162.65|2149.65|2161.03|2148.03|34
1621816710000|2021-05-24 00:38:30|2161.23|2148.23|2161.78|2148.78|2162.68|2149.68|2161.23|2148.23|38
1621816720000|2021-05-24 00:38:40|2161.74|2148.74|2160.82|2147.82|2161.74|2148.74|2160.75|2147.75|27
1621816730000|2021-05-24 00:38:50|2160.83|2147.83|2161.62|2148.62|2161.8|2148.8|2160.44|2147.44|29
1621816740000|2021-05-24 00:39:00|2161.56|2148.56|2163.44|2150.44|2163.6|2150.6|2161.56|2148.56|33
1621816750000|2021-05-24 00:39:10|2163.39|2150.39|2162.98|2149.98|2163.48|2150.48|2162.69|2149.69|31
1621816760000|2021-05-24 00:39:20|2162.87|2149.87|2161.74|2148.74|2163.57|2150.57|2161.74|2148.74|31
1621816770000|2021-05-24 00:39:30|2161.62|2148.62|2162.17|2149.17|2162.43|2149.43|2161.6|2148.6|36
1621816780000|2021-05-24 00:39:40|2162.18|2149.18|2163.12|2150.12|2163.14|2150.14|2161.45|2148.45|38
1621816790000|2021-05-24 00:39:50|2163.06|2150.06|2165.33|2152.33|2165.38|2152.38|2163.06|2150.06|29
1621816800000|2021-05-24 00:40:00|2165.34|2152.34|2168.86|2155.86|2168.86|2155.86|2164.73|2151.73|35
1621816810000|2021-05-24 00:40:10|2168.89|2155.89|2168.31|2155.31|2169.5|2156.5|2167.17|2154.17|35
1621816820000|2021-05-24 00:40:20|2168.25|2155.25|2168.66|2155.66|2168.79|2155.79|2168.1|2155.1|29
1621816830000|2021-05-24 00:40:30|2168.65|2155.65|2168.47|2155.47|2168.65|2155.65|2167.64|2154.64|30
1621816840000|2021-05-24 00:40:40|2168.67|2155.67|2167.87|2154.87|2168.71|2155.71|2167.63|2154.63|36
1621816850000|2021-05-24 00:40:50|2167.85|2154.85|2168.14|2155.14|2168.26|2155.26|2166.97|2153.97|39
1621816860000|2021-05-24 00:41:00|2168.13|2155.13|2164.81|2151.81|2168.13|2155.13|2164.61|2151.61|40
1621816870000|2021-05-24 00:41:10|2164.74|2151.74|2162.43|2149.43|2164.96|2151.96|2162.16|2149.16|36
1621816880000|2021-05-24 00:41:20|2162.32|2149.32|2156.04|2143.04|2162.32|2149.32|2155.17|2142.17|38
1621816890000|2021-05-24 00:41:30|2156|2143|2151.72|2138.72|2156.58|2143.58|2151.47|2138.47|39
1621816900000|2021-05-24 00:41:40|2151.7|2138.7|2149.8|2136.8|2151.92|2138.92|2147.78|2134.78|40
1621816910000|2021-05-24 00:41:50|2149.99|2136.99|2146.55|2133.55|2150.85|2137.85|2146.47|2133.47|40
1621816920000|2021-05-24 00:42:00|2146.56|2133.56|2142.01|2129.01|2146.94|2133.94|2141.33|2128.33|39
1621816930000|2021-05-24 00:42:10|2142.34|2129.34|2146.02|2133.02|2146.2|2133.2|2142.26|2129.26|39
1621816940000|2021-05-24 00:42:20|2146.34|2133.34|2147.92|2134.92|2150.43|2137.43|2146.34|2133.34|39
1621816950000|2021-05-24 00:42:30|2147.09|2134.09|2149.91|2136.91|2149.91|2136.91|2147.03|2134.03|36
1621816960000|2021-05-24 00:42:40|2150.44|2137.44|2149.61|2136.61|2150.47|2137.47|2149.11|2136.11|38
1621816970000|2021-05-24 00:42:50|2149.72|2136.72|2151.67|2138.67|2151.67|2138.67|2149.35|2136.35|37
1621816980000|2021-05-24 00:43:00|2152.01|2139.01|2153.01|2140.01|2153.18|2140.18|2151.76|2138.76|35
1621816990000|2021-05-24 00:43:10|2153.19|2140.19|2151.42|2138.42|2153.66|2140.66|2151.42|2138.42|38
1621817000000|2021-05-24 00:43:20|2151.39|2138.39|2148.67|2135.67|2151.39|2138.39|2146.54|2133.54|37
1621817010000|2021-05-24 00:43:30|2148.23|2135.23|2147.56|2134.56|2148.76|2135.76|2147.41|2134.41|35
1621817020000|2021-05-24 00:43:40|2147.58|2134.58|2146.51|2133.51|2148.62|2135.62|2146.32|2133.32|34
1621817030000|2021-05-24 00:43:50|2146.48|2133.48|2143.01|2130.01|2146.48|2133.48|2141.07|2128.07|39
1621817040000|2021-05-24 00:44:00|2143.04|2130.04|2144.91|2131.91|2145.44|2132.44|2142.99|2129.99|38
1621817050000|2021-05-24 00:44:10|2144.96|2131.96|2142.85|2129.85|2144.96|2131.96|2142.52|2129.52|38
1621817060000|2021-05-24 00:44:20|2142.69|2129.69|2141.89|2128.89|2142.69|2129.69|2141.76|2128.76|33
1621817070000|2021-05-24 00:44:30|2142|2129|2141.04|2128.04|2142|2129|2140|2127|35
1621817080000|2021-05-24 00:44:40|2141.01|2128.01|2143.49|2130.49|2143.49|2130.49|2140.72|2127.72|37
1621817090000|2021-05-24 00:44:50|2143.5|2130.5|2143.14|2130.14|2144.65|2131.65|2142.37|2129.37|36
1621817100000|2021-05-24 00:45:00|2143.07|2130.07|2148.77|2135.77|2149.03|2136.03|2143.02|2130.02|37
1621817110000|2021-05-24 00:45:10|2148.51|2135.51|2146.72|2133.72|2149.45|2136.45|2146.72|2133.72|31
1621817120000|2021-05-24 00:45:20|2146.53|2133.53|2145.52|2132.52|2146.85|2133.85|2145.52|2132.52|32
1621817130000|2021-05-24 00:45:30|2145.42|2132.42|2147.68|2134.68|2149.46|2136.46|2145.4|2132.4|34
1621817140000|2021-05-24 00:45:40|2147.62|2134.62|2149.29|2136.29|2149.29|2136.29|2147.3|2134.3|30
1621817150000|2021-05-24 00:45:50|2149.8|2136.8|2153.44|2140.44|2153.44|2140.44|2149.58|2136.58|36
1621817160000|2021-05-24 00:46:00|2153.36|2140.36|2156.34|2143.34|2156.34|2143.34|2153.29|2140.29|37
1621817170000|2021-05-24 00:46:10|2156.43|2143.43|2157.51|2144.51|2158.77|2145.77|2156.38|2143.38|39
1621817180000|2021-05-24 00:46:20|2158.16|2145.16|2158.41|2145.41|2158.74|2145.74|2156.67|2143.67|38
1621817190000|2021-05-24 00:46:30|2158.42|2145.42|2160.03|2147.03|2160.08|2147.08|2158.42|2145.42|22
1621817200000|2021-05-24 00:46:40|2160.18|2147.18|2163.08|2150.08|2163.08|2150.08|2160|2147|34
1621817210000|2021-05-24 00:46:50|2163.13|2150.13|2164.31|2151.31|2165.89|2152.89|2163.1|2150.1|38
1621817220000|2021-05-24 00:47:00|2163.78|2150.78|2165.51|2152.51|2166.68|2153.68|2163.43|2150.43|35
1621817230000|2021-05-24 00:47:10|2165.23|2152.23|2161.61|2148.61|2165.41|2152.41|2161.49|2148.49|34
1621817240000|2021-05-24 00:47:20|2161.66|2148.66|2160.62|2147.62|2164.23|2151.23|2160.09|2147.09|39
1621817250000|2021-05-24 00:47:30|2160.45|2147.45|2157.29|2144.29|2160.62|2147.62|2157.29|2144.29|35
1621817260000|2021-05-24 00:47:40|2157.37|2144.37|2159.22|2146.22|2159.22|2146.22|2156.78|2143.78|35
1621817270000|2021-05-24 00:47:50|2159.17|2146.17|2161.27|2148.27|2162.91|2149.91|2159.17|2146.17|35
1621817280000|2021-05-24 00:48:00|2160.27|2147.27|2166.19|2153.19|2166.36|2153.36|2160.21|2147.21|38
1621817290000|2021-05-24 00:48:10|2166.2|2153.2|2164.72|2151.72|2166.25|2153.25|2164.45|2151.45|38
1621817300000|2021-05-24 00:48:20|2165.04|2152.04|2164.5|2151.5|2166.53|2153.53|2163.95|2150.95|39
1621817310000|2021-05-24 00:48:30|2164.53|2151.53|2163.71|2150.71|2164.53|2151.53|2162.5|2149.5|39
1621817320000|2021-05-24 00:48:40|2163.59|2150.59|2164.89|2151.89|2165.47|2152.47|2163.13|2150.13|37
1621817330000|2021-05-24 00:48:50|2164.66|2151.66|2164.97|2151.97|2165.6|2152.6|2162.94|2149.94|40
1621817340000|2021-05-24 00:49:00|2167.25|2154.25|2165.91|2152.91|2167.25|2154.25|2165.22|2152.22|35
1621817350000|2021-05-24 00:49:10|2165.78|2152.78|2166.92|2153.92|2167.67|2154.67|2165.78|2152.78|40
1621817360000|2021-05-24 00:49:20|2166.97|2153.97|2167.08|2154.08|2167.6|2154.6|2166.9|2153.9|33
1621817370000|2021-05-24 00:49:30|2167.2|2154.2|2167.96|2154.96|2168.31|2155.31|2166.52|2153.52|37
1621817380000|2021-05-24 00:49:40|2168.02|2155.02|2169.69|2156.69|2170.09|2157.09|2167.95|2154.95|35
1621817390000|2021-05-24 00:49:50|2169.97|2156.97|2169.92|2156.92|2170.05|2157.05|2169.44|2156.44|31
1621817400000|2021-05-24 00:50:00|2170.1|2157.1|2171.57|2158.57|2171.57|2158.57|2169.38|2156.38|27
1621817410000|2021-05-24 00:50:10|2171.58|2158.58|2173.33|2160.33|2173.43|2160.43|2171.46|2158.46|31
1621817420000|2021-05-24 00:50:20|2173.38|2160.38|2170.36|2157.36|2173.39|2160.39|2170.25|2157.25|31
1621817430000|2021-05-24 00:50:30|2170.25|2157.25|2166.21|2153.21|2170.25|2157.25|2166.21|2153.21|23
1621817440000|2021-05-24 00:50:40|2166.11|2153.11|2166.24|2153.24|2167.87|2154.87|2166.11|2153.11|37
1621817450000|2021-05-24 00:50:50|2166.09|2153.09|2164.62|2151.62|2166.09|2153.09|2164.62|2151.62|34
1621817460000|2021-05-24 00:51:00|2164.6|2151.6|2159.45|2146.45|2164.82|2151.82|2159.27|2146.27|37
1621817470000|2021-05-24 00:51:10|2159.42|2146.42|2157.96|2144.96|2159.48|2146.48|2157.41|2144.41|40
1621817480000|2021-05-24 00:51:20|2157.95|2144.95|2153.94|2140.94|2158.19|2145.19|2153.94|2140.94|39
1621817490000|2021-05-24 00:51:30|2153.89|2140.89|2151.89|2138.89|2153.89|2140.89|2150.33|2137.33|37
1621817500000|2021-05-24 00:51:40|2151.95|2138.95|2152.69|2139.69|2153.01|2140.01|2151.13|2138.13|37
1621817510000|2021-05-24 00:51:50|2152.8|2139.8|2155.89|2142.89|2155.89|2142.89|2152.56|2139.56|37
1621817520000|2021-05-24 00:52:00|2156.52|2143.52|2156.2|2143.2|2157.07|2144.07|2155.66|2142.66|35
1621817530000|2021-05-24 00:52:10|2156.84|2143.84|2160.9|2147.9|2161.06|2148.06|2155.3|2142.3|35
1621817540000|2021-05-24 00:52:20|2160.78|2147.78|2161.42|2148.42|2161.91|2148.91|2160.78|2147.78|26
1621817550000|2021-05-24 00:52:30|2161.4|2148.4|2161.72|2148.72|2162.07|2149.07|2161.05|2148.05|28
1621817560000|2021-05-24 00:52:40|2164.51|2151.51|2162.75|2149.75|2164.57|2151.57|2162.12|2149.12|34
1621817570000|2021-05-24 00:52:50|2162.8|2149.8|2158.87|2145.87|2162.83|2149.83|2158.28|2145.28|39
1621817580000|2021-05-24 00:53:00|2158.88|2145.88|2158.9|2145.9|2158.9|2145.9|2156.53|2143.53|37
1621817590000|2021-05-24 00:53:10|2158.93|2145.93|2161.52|2148.52|2161.52|2148.52|2158.84|2145.84|36
1621817600000|2021-05-24 00:53:20|2162|2149|2158.52|2145.52|2162.44|2149.44|2158.46|2145.46|37
1621817610000|2021-05-24 00:53:30|2158.46|2145.46|2154.62|2141.62|2158.51|2145.51|2154.62|2141.62|36
1621817620000|2021-05-24 00:53:40|2154.72|2141.72|2154.43|2141.43|2154.81|2141.81|2153.6|2140.6|34
1621817630000|2021-05-24 00:53:50|2154.47|2141.47|2154.12|2141.12|2154.81|2141.81|2154.11|2141.11|25
1621817640000|2021-05-24 00:54:00|2154.01|2141.01|2152.47|2139.47|2154.01|2141.01|2151.86|2138.86|37
1621817650000|2021-05-24 00:54:10|2152.51|2139.51|2151.45|2138.45|2152.54|2139.54|2150.04|2137.04|35
1621817660000|2021-05-24 00:54:20|2151.63|2138.63|2148.68|2135.68|2153.46|2140.46|2148.68|2135.68|36
1621817670000|2021-05-24 00:54:30|2148.8|2135.8|2147.07|2134.07|2149.83|2136.83|2147.01|2134.01|39
1621817680000|2021-05-24 00:54:40|2147.02|2134.02|2148.68|2135.68|2149.12|2136.12|2147|2134|36
1621817690000|2021-05-24 00:54:50|2148.73|2135.73|2142.12|2129.12|2148.73|2135.73|2142.12|2129.12|33
1621817700000|2021-05-24 00:55:00|2142.31|2129.31|2134.29|2121.29|2142.55|2129.55|2133.87|2120.87|38
1621817710000|2021-05-24 00:55:10|2134.97|2121.97|2136.58|2123.58|2138.87|2125.87|2134.96|2121.96|40
1621817720000|2021-05-24 00:55:20|2137.39|2124.39|2134.04|2121.04|2137.82|2124.82|2133.82|2120.82|39
1621817730000|2021-05-24 00:55:30|2133.93|2120.93|2137.31|2124.31|2137.69|2124.69|2133.57|2120.57|39
1621817740000|2021-05-24 00:55:40|2137.32|2124.32|2136.99|2123.99|2137.42|2124.42|2135.96|2122.96|35
1621817750000|2021-05-24 00:55:50|2136.32|2123.32|2137.8|2124.8|2139.49|2126.49|2136.19|2123.19|33
1621817760000|2021-05-24 00:56:00|2137.36|2124.36|2141.43|2128.43|2141.43|2128.43|2137.24|2124.24|37
1621817770000|2021-05-24 00:56:10|2141.44|2128.44|2140.44|2127.44|2143.17|2130.17|2140.44|2127.44|38
1621817780000|2021-05-24 00:56:20|2140.42|2127.42|2141.76|2128.76|2141.76|2128.76|2140.14|2127.14|36
1621817790000|2021-05-24 00:56:30|2141.73|2128.73|2136.55|2123.55|2141.73|2128.73|2136.55|2123.55|40
1621817800000|2021-05-24 00:56:40|2135.57|2122.57|2133.37|2120.37|2136.44|2123.44|2132.86|2119.86|38
1621817810000|2021-05-24 00:56:50|2133.34|2120.34|2133.85|2120.85|2133.85|2120.85|2132.59|2119.59|37
1621817820000|2021-05-24 00:57:00|2133.82|2120.82|2133.29|2120.29|2134.56|2121.56|2132.98|2119.98|38
1621817830000|2021-05-24 00:57:10|2133.39|2120.39|2133.23|2120.23|2133.92|2120.92|2132.88|2119.88|34
1621817840000|2021-05-24 00:57:20|2132.94|2119.94|2128.7|2115.7|2133.05|2120.05|2128.7|2115.7|39
1621817850000|2021-05-24 00:57:30|2128.65|2115.65|2127.14|2114.14|2129.05|2116.05|2127.14|2114.14|35
1621817860000|2021-05-24 00:57:40|2127.17|2114.17|2131.4|2118.4|2131.84|2118.84|2127.17|2114.17|37
1621817870000|2021-05-24 00:57:50|2131.33|2118.33|2129.88|2116.88|2131.4|2118.4|2128.97|2115.97|34
1621817880000|2021-05-24 00:58:00|2130|2117|2129.29|2116.29|2131.13|2118.13|2129.29|2116.29|36
1621817890000|2021-05-24 00:58:10|2129.28|2116.28|2130.1|2117.1|2130.53|2117.53|2128.69|2115.69|30
1621817900000|2021-05-24 00:58:20|2130.04|2117.04|2132.69|2119.69|2134.03|2121.03|2129.82|2116.82|37
1621817910000|2021-05-24 00:58:30|2132.53|2119.53|2133.36|2120.36|2133.49|2120.49|2131.19|2118.19|34
1621817920000|2021-05-24 00:58:40|2133.39|2120.39|2133.39|2120.39|2134.51|2121.51|2132.66|2119.66|33
1621817930000|2021-05-24 00:58:50|2133.38|2120.38|2133.67|2120.67|2133.7|2120.7|2132.99|2119.99|29
1621817940000|2021-05-24 00:59:00|2133.66|2120.66|2135.28|2122.28|2135.28|2122.28|2133.26|2120.26|19
1621817950000|2021-05-24 00:59:10|2135.67|2122.67|2140.25|2127.25|2141.21|2128.21|2135.67|2122.67|38
1621817960000|2021-05-24 00:59:20|2140.4|2127.4|2140.86|2127.86|2140.86|2127.86|2139.43|2126.43|37
1621817970000|2021-05-24 00:59:30|2141.06|2128.06|2139.32|2126.32|2142.65|2129.65|2139.32|2126.32|39
1621817980000|2021-05-24 00:59:40|2139.52|2126.52|2140.01|2127.01|2140.75|2127.75|2139.52|2126.52|33
1621817990000|2021-05-24 00:59:50|2140.06|2127.06|2140.99|2127.99|2142|2129|2139.71|2126.71|34
1621818000000|2021-05-24 01:00:00|2141.01|2128.01|2147.12|2134.12|2147.12|2134.12|2140.85|2127.85|36
1621818010000|2021-05-24 01:00:10|2147.92|2134.92|2150.47|2137.47|2151.56|2138.56|2147.92|2134.92|37
1621818020000|2021-05-24 01:00:20|2150.04|2137.04|2147.43|2134.43|2150.6|2137.6|2147.43|2134.43|36
1621818030000|2021-05-24 01:00:30|2147.3|2134.3|2147.74|2134.74|2148.33|2135.33|2146.31|2133.31|36
1621818040000|2021-05-24 01:00:40|2147.78|2134.78|2148.2|2135.2|2148.28|2135.28|2146.4|2133.4|36
1621818050000|2021-05-24 01:00:50|2148.47|2135.47|2150.85|2137.85|2151.72|2138.72|2148.34|2135.34|36
1621818060000|2021-05-24 01:01:00|2150.9|2137.9|2148.67|2135.67|2151.81|2138.81|2148.67|2135.67|37
1621818070000|2021-05-24 01:01:10|2148.54|2135.54|2146.33|2133.33|2148.57|2135.57|2146.33|2133.33|37
1621818080000|2021-05-24 01:01:20|2146.24|2133.24|2146.37|2133.37|2147.27|2134.27|2146.05|2133.05|39
1621818090000|2021-05-24 01:01:30|2146.36|2133.36|2139.77|2126.77|2146.36|2133.36|2139.66|2126.66|37
1621818100000|2021-05-24 01:01:40|2140.17|2127.17|2137.72|2124.72|2140.52|2127.52|2135.79|2122.79|39
1621818110000|2021-05-24 01:01:50|2137.4|2124.4|2139.35|2126.35|2139.62|2126.62|2137.37|2124.37|38
1621818120000|2021-05-24 01:02:00|2139.08|2126.08|2133.53|2120.53|2139.08|2126.08|2133.49|2120.49|36
1621818130000|2021-05-24 01:02:10|2133.64|2120.64|2132.75|2119.75|2133.78|2120.78|2131.87|2118.87|36
1621818140000|2021-05-24 01:02:20|2132.9|2119.9|2131.96|2118.96|2133.47|2120.47|2131.96|2118.96|35
1621818150000|2021-05-24 01:02:30|2131.86|2118.86|2126.88|2113.88|2131.88|2118.88|2126.88|2113.88|35
1621818160000|2021-05-24 01:02:40|2126.54|2113.54|2127.75|2114.75|2128.3|2115.3|2125.64|2112.64|38
1621818170000|2021-05-24 01:02:50|2127.85|2114.85|2126.02|2113.02|2127.94|2114.94|2126.01|2113.01|34
1621818180000|2021-05-24 01:03:00|2126.43|2113.43|2126.28|2113.28|2126.47|2113.47|2125.28|2112.28|36
1621818190000|2021-05-24 01:03:10|2126.17|2113.17|2121.86|2108.86|2126.3|2113.3|2121.86|2108.86|38
1621818200000|2021-05-24 01:03:20|2120.75|2107.75|2121.9|2108.9|2122.44|2109.44|2119.48|2106.48|37
1621818210000|2021-05-24 01:03:30|2122.03|2109.03|2123.63|2110.63|2123.63|2110.63|2121.66|2108.66|34
1621818220000|2021-05-24 01:03:40|2123.62|2110.62|2120.71|2107.71|2123.62|2110.62|2120.71|2107.71|38
1621818230000|2021-05-24 01:03:50|2120.93|2107.93|2119.39|2106.39|2120.93|2107.93|2118.19|2105.19|39
1621818240000|2021-05-24 01:04:00|2119.15|2106.15|2121.64|2108.64|2121.64|2108.64|2118.37|2105.37|39
1621818250000|2021-05-24 01:04:10|2122.38|2109.38|2128.47|2115.47|2128.47|2115.47|2121.15|2108.15|39
1621818260000|2021-05-24 01:04:20|2128.53|2115.53|2128.96|2115.96|2129.13|2116.13|2128.26|2115.26|33
1621818270000|2021-05-24 01:04:30|2129.06|2116.06|2128.32|2115.32|2129.2|2116.2|2126.74|2113.74|37
1621818280000|2021-05-24 01:04:40|2127.65|2114.65|2127.6|2114.6|2128.34|2115.34|2127.6|2114.6|36
1621818290000|2021-05-24 01:04:50|2127.17|2114.17|2123.09|2110.09|2127.17|2114.17|2121.66|2108.66|36
1621818300000|2021-05-24 01:05:00|2123.04|2110.04|2129.69|2116.69|2129.82|2116.82|2123.04|2110.04|39
1621818310000|2021-05-24 01:05:10|2129.68|2116.68|2128.69|2115.69|2129.73|2116.73|2127.81|2114.81|36
1621818320000|2021-05-24 01:05:20|2128.68|2115.68|2132.86|2119.86|2132.86|2119.86|2128.62|2115.62|36
1621818330000|2021-05-24 01:05:30|2133.64|2120.64|2133.19|2120.19|2134.51|2121.51|2133.19|2120.19|36
1621818340000|2021-05-24 01:05:40|2132.78|2119.78|2132.04|2119.04|2132.91|2119.91|2131.02|2118.02|35
1621818350000|2021-05-24 01:05:50|2132.08|2119.08|2133.82|2120.82|2133.93|2120.93|2132.08|2119.08|33
1621818360000|2021-05-24 01:06:00|2133.79|2120.79|2127.73|2114.73|2133.79|2120.79|2127.37|2114.37|35
1621818370000|2021-05-24 01:06:10|2127.04|2114.04|2129.67|2116.67|2129.67|2116.67|2125.64|2112.64|39
1621818380000|2021-05-24 01:06:20|2130.03|2117.03|2131.73|2118.73|2132.6|2119.6|2129.61|2116.61|40
1621818390000|2021-05-24 01:06:30|2131.74|2118.74|2137.06|2124.06|2137.55|2124.55|2131.74|2118.74|35
1621818400000|2021-05-24 01:06:40|2137.54|2124.54|2134.09|2121.09|2137.76|2124.76|2133.56|2120.56|36
1621818410000|2021-05-24 01:06:50|2134.05|2121.05|2136.74|2123.74|2137.83|2124.83|2134.05|2121.05|34
1621818420000|2021-05-24 01:07:00|2136.71|2123.71|2135.28|2122.28|2137.36|2124.36|2135.2|2122.2|38
1621818430000|2021-05-24 01:07:10|2134.82|2121.82|2129.47|2116.47|2134.82|2121.82|2128.98|2115.98|39
1621818440000|2021-05-24 01:07:20|2129.38|2116.38|2131.76|2118.76|2131.76|2118.76|2129.37|2116.37|37
1621818450000|2021-05-24 01:07:30|2132.48|2119.48|2133.51|2120.51|2133.51|2120.51|2131.29|2118.29|36
1621818460000|2021-05-24 01:07:40|2133.43|2120.43|2131.92|2118.92|2133.44|2120.44|2131.57|2118.57|32
1621818470000|2021-05-24 01:07:50|2131.38|2118.38|2132.02|2119.02|2133.78|2120.78|2131.18|2118.18|33
1621818480000|2021-05-24 01:08:00|2132.05|2119.05|2134.31|2121.31|2134.31|2121.31|2131.87|2118.87|31
1621818490000|2021-05-24 01:08:10|2134.41|2121.41|2133.94|2120.94|2134.54|2121.54|2133.9|2120.9|30
1621818500000|2021-05-24 01:08:20|2134.02|2121.02|2134.65|2121.65|2134.65|2121.65|2132.57|2119.57|37
1621818510000|2021-05-24 01:08:30|2134.72|2121.72|2132.71|2119.71|2134.8|2121.8|2131.93|2118.93|36
1621818520000|2021-05-24 01:08:40|2132.83|2119.83|2134.19|2121.19|2134.19|2121.19|2132.83|2119.83|38
1621818530000|2021-05-24 01:08:50|2134.32|2121.32|2134.99|2121.99|2136.36|2123.36|2134.32|2121.32|38
1621818540000|2021-05-24 01:09:00|2135.03|2122.03|2135.21|2122.21|2135.61|2122.61|2134.96|2121.96|33
1621818550000|2021-05-24 01:09:10|2135.09|2122.09|2135.42|2122.42|2135.47|2122.47|2135.02|2122.02|31
1621818560000|2021-05-24 01:09:20|2135.68|2122.68|2136.29|2123.29|2136.29|2123.29|2135.01|2122.01|33
1621818570000|2021-05-24 01:09:30|2136.33|2123.33|2136.37|2123.37|2136.6|2123.6|2136.2|2123.2|28
1621818580000|2021-05-24 01:09:40|2136.75|2123.75|2135.72|2122.72|2136.85|2123.85|2134.45|2121.45|35
1621818590000|2021-05-24 01:09:50|2135.66|2122.66|2136.51|2123.51|2136.58|2123.58|2135.66|2122.66|31
1621818600000|2021-05-24 01:10:00|2136.44|2123.44|2135.79|2122.79|2136.54|2123.54|2135.62|2122.62|35
1621818610000|2021-05-24 01:10:10|2135.72|2122.72|2133.68|2120.68|2135.72|2122.72|2133.08|2120.08|36
1621818620000|2021-05-24 01:10:20|2133.7|2120.7|2131.19|2118.19|2133.7|2120.7|2131.08|2118.08|33
1621818630000|2021-05-24 01:10:30|2131.16|2118.16|2125.6|2112.6|2131.16|2118.16|2125.59|2112.59|36
1621818640000|2021-05-24 01:10:40|2125.86|2112.86|2126.75|2113.75|2127.51|2114.51|2124.03|2111.03|39
1621818650000|2021-05-24 01:10:50|2126.72|2113.72|2123.92|2110.92|2128.11|2115.11|2123.13|2110.13|40
1621818660000|2021-05-24 01:11:00|2123.76|2110.76|2117.18|2104.18|2123.76|2110.76|2117.14|2104.14|39
1621818670000|2021-05-24 01:11:10|2117.26|2104.26|2114.88|2101.88|2117.26|2104.26|2113.1|2100.1|39
1621818680000|2021-05-24 01:11:20|2115.06|2102.06|2114.72|2101.72|2115.48|2102.48|2114.22|2101.22|38
1621818690000|2021-05-24 01:11:30|2114.76|2101.76|2115.12|2102.12|2116.81|2103.81|2114.76|2101.76|37
1621818700000|2021-05-24 01:11:40|2115.07|2102.07|2114.7|2101.7|2115.66|2102.66|2114.55|2101.55|33
1621818710000|2021-05-24 01:11:50|2114.71|2101.71|2108.18|2095.18|2114.71|2101.71|2108.18|2095.18|37
1621818720000|2021-05-24 01:12:00|2108.35|2095.35|2107.1|2094.1|2108.35|2095.35|2105.69|2092.69|33
1621818730000|2021-05-24 01:12:10|2107.24|2094.24|2107.31|2094.31|2108.79|2095.79|2107.22|2094.22|39
1621818740000|2021-05-24 01:12:20|2106.88|2093.88|2108.53|2095.53|2109.63|2096.63|2106.85|2093.85|38
1621818750000|2021-05-24 01:12:30|2108.59|2095.59|2107.64|2094.64|2108.59|2095.59|2106.85|2093.85|40
1621818760000|2021-05-24 01:12:40|2107.7|2094.7|2110.08|2097.08|2110.08|2097.08|2107.38|2094.38|28
1621818770000|2021-05-24 01:12:50|2110.46|2097.46|2109.41|2096.41|2112.14|2099.14|2109.35|2096.35|35
1621818780000|2021-05-24 01:13:00|2109.39|2096.39|2108.58|2095.58|2109.52|2096.52|2107.42|2094.42|38
1621818790000|2021-05-24 01:13:10|2108.38|2095.38|2107.73|2094.73|2108.38|2095.38|2105.74|2092.74|38
1621818800000|2021-05-24 01:13:20|2107.71|2094.71|2100.7|2087.7|2107.71|2094.71|2100.7|2087.7|37
1621818810000|2021-05-24 01:13:30|2100.58|2087.58|2096.64|2083.64|2100.88|2087.88|2096.64|2083.64|40
1621818820000|2021-05-24 01:13:40|2096.51|2083.51|2097.11|2084.11|2097.3|2084.3|2093.02|2080.02|39
1621818830000|2021-05-24 01:13:50|2097.26|2084.26|2094.06|2081.06|2097.65|2084.65|2093.8|2080.8|38
1621818840000|2021-05-24 01:14:00|2094.03|2081.03|2096.24|2083.24|2098.79|2085.79|2093.87|2080.87|38
1621818850000|2021-05-24 01:14:10|2096.22|2083.22|2096.73|2083.73|2096.79|2083.79|2094.71|2081.71|36
1621818860000|2021-05-24 01:14:20|2097.03|2084.03|2096.32|2083.32|2098.18|2085.18|2095.88|2082.88|34
1621818870000|2021-05-24 01:14:30|2096.34|2083.34|2093.97|2080.97|2096.58|2083.58|2093.68|2080.68|36
1621818880000|2021-05-24 01:14:40|2093.67|2080.67|2095.33|2082.33|2095.33|2082.33|2091.59|2078.59|38
1621818890000|2021-05-24 01:14:50|2094.91|2081.91|2096.76|2083.76|2097.15|2084.15|2094.91|2081.91|35
1621818900000|2021-05-24 01:15:00|2096.38|2083.38|2097.82|2084.82|2098.9|2085.9|2096.26|2083.26|38
1621818910000|2021-05-24 01:15:10|2097.94|2084.94|2098.76|2085.76|2099.75|2086.75|2097.63|2084.63|33
1621818920000|2021-05-24 01:15:20|2099.26|2086.26|2101.2|2088.2|2101.79|2088.79|2097.95|2084.95|35
1621818930000|2021-05-24 01:15:30|2100.93|2087.93|2101.21|2088.21|2102.2|2089.2|2100.45|2087.45|38
1621818940000|2021-05-24 01:15:40|2101.46|2088.46|2103.86|2090.86|2103.9|2090.9|2101.46|2088.46|33
1621818950000|2021-05-24 01:15:50|2103.82|2090.82|2105.65|2092.65|2105.65|2092.65|2103.82|2090.82|30
1621818960000|2021-05-24 01:16:00|2105.27|2092.27|2107.38|2094.38|2107.62|2094.62|2105.25|2092.25|30
1621818970000|2021-05-24 01:16:10|2107.53|2094.53|2107.49|2094.49|2107.97|2094.97|2106.61|2093.61|32
1621818980000|2021-05-24 01:16:20|2107.65|2094.65|2108.03|2095.03|2108.32|2095.32|2106.88|2093.88|39
1621818990000|2021-05-24 01:16:30|2108.24|2095.24|2107.72|2094.72|2108.76|2095.76|2107.64|2094.64|36
1621819000000|2021-05-24 01:16:40|2107.55|2094.55|2105.72|2092.72|2107.76|2094.76|2105.63|2092.63|37
1621819010000|2021-05-24 01:16:50|2105.32|2092.32|2106.63|2093.63|2106.63|2093.63|2103.43|2090.43|38
1621819020000|2021-05-24 01:17:00|2106.65|2093.65|2108.9|2095.9|2108.9|2095.9|2106.65|2093.65|37
1621819030000|2021-05-24 01:17:10|2108.86|2095.86|2108.16|2095.16|2109.26|2096.26|2108.11|2095.11|37
1621819040000|2021-05-24 01:17:20|2108.15|2095.15|2109.91|2096.91|2109.99|2096.99|2108.14|2095.14|37
1621819050000|2021-05-24 01:17:30|2110.22|2097.22|2111.81|2098.81|2111.85|2098.85|2109.92|2096.92|37
1621819060000|2021-05-24 01:17:40|2111.57|2098.57|2111.84|2098.84|2112.28|2099.28|2111.57|2098.57|27
1621819070000|2021-05-24 01:17:50|2111.74|2098.74|2112.06|2099.06|2112.28|2099.28|2111.4|2098.4|34
1621819080000|2021-05-24 01:18:00|2112.12|2099.12|2114.14|2101.14|2114.21|2101.21|2112.03|2099.03|27
1621819090000|2021-05-24 01:18:10|2114.22|2101.22|2115.37|2102.37|2116.06|2103.06|2114.01|2101.01|21
1621819100000|2021-05-24 01:18:20|2114.97|2101.97|2112.58|2099.58|2114.97|2101.97|2111.75|2098.75|37
1621819110000|2021-05-24 01:18:30|2112.7|2099.7|2109.26|2096.26|2113.49|2100.49|2109.26|2096.26|38
1621819120000|2021-05-24 01:18:40|2108.97|2095.97|2102.93|2089.93|2108.97|2095.97|2102.75|2089.75|39
1621819130000|2021-05-24 01:18:50|2102.98|2089.98|2099.74|2086.74|2105.15|2092.15|2099.74|2086.74|37
1621819140000|2021-05-24 01:19:00|2099.37|2086.37|2098.15|2085.15|2099.37|2086.37|2095.3|2082.3|39
1621819150000|2021-05-24 01:19:10|2098.18|2085.18|2098.19|2085.19|2100.7|2087.7|2098.07|2085.07|37
1621819160000|2021-05-24 01:19:20|2098.24|2085.24|2098.63|2085.63|2099.05|2086.05|2098.15|2085.15|40
1621819170000|2021-05-24 01:19:30|2098.37|2085.37|2103.33|2090.33|2103.33|2090.33|2098.37|2085.37|36
1621819180000|2021-05-24 01:19:40|2102.38|2089.38|2100.52|2087.52|2102.69|2089.69|2100.52|2087.52|38
1621819190000|2021-05-24 01:19:50|2099.88|2086.88|2097.71|2084.71|2100.6|2087.6|2097.71|2084.71|36
1621819200000|2021-05-24 01:20:00|2097.31|2084.31|2100.13|2087.13|2100.13|2087.13|2096.17|2083.17|40
1621819210000|2021-05-24 01:20:10|2100.39|2087.39|2100.56|2087.56|2100.56|2087.56|2098.06|2085.06|35
1621819220000|2021-05-24 01:20:20|2100.57|2087.57|2105.18|2092.18|2105.59|2092.59|2100.57|2087.57|40
1621819230000|2021-05-24 01:20:30|2105.08|2092.08|2100.11|2087.11|2105.1|2092.1|2100.11|2087.11|39
1621819240000|2021-05-24 01:20:40|2099.95|2086.95|2102.28|2089.28|2102.95|2089.95|2099.95|2086.95|37
1621819250000|2021-05-24 01:20:50|2102.37|2089.37|2104.65|2091.65|2104.67|2091.67|2102.33|2089.33|36
1621819260000|2021-05-24 01:21:00|2104.43|2091.43|2104.77|2091.77|2105.37|2092.37|2104.07|2091.07|33
1621819270000|2021-05-24 01:21:10|2104.87|2091.87|2106.29|2093.29|2106.49|2093.49|2104.55|2091.55|38
1621819280000|2021-05-24 01:21:20|2106.07|2093.07|2106.74|2093.74|2107.28|2094.28|2105.62|2092.62|29
1621819290000|2021-05-24 01:21:30|2106.98|2093.98|2105.57|2092.57|2107.04|2094.04|2104.79|2091.79|33
1621819300000|2021-05-24 01:21:40|2105.48|2092.48|2104.96|2091.96|2106.74|2093.74|2104.93|2091.93|34
1621819310000|2021-05-24 01:21:50|2105.46|2092.46|2107.79|2094.79|2108.28|2095.28|2105.37|2092.37|38
1621819320000|2021-05-24 01:22:00|2107.75|2094.75|2108.11|2095.11|2108.67|2095.67|2107.63|2094.63|35
1621819330000|2021-05-24 01:22:10|2108.12|2095.12|2108.75|2095.75|2110.21|2097.21|2108.06|2095.06|37
1621819340000|2021-05-24 01:22:20|2108.65|2095.65|2111.42|2098.42|2111.42|2098.42|2108.64|2095.64|34
1621819350000|2021-05-24 01:22:30|2110.86|2097.86|2111.04|2098.04|2112.05|2099.05|2110.76|2097.76|35
1621819360000|2021-05-24 01:22:40|2111.12|2098.12|2110.39|2097.39|2111.64|2098.64|2109.57|2096.57|34
1621819370000|2021-05-24 01:22:50|2110.86|2097.86|2111.78|2098.78|2111.99|2098.99|2110.51|2097.51|27
1621819380000|2021-05-24 01:23:00|2111.67|2098.67|2114.36|2101.36|2114.82|2101.82|2111.28|2098.28|37
1621819390000|2021-05-24 01:23:10|2114.63|2101.63|2115.94|2102.94|2116.28|2103.28|2114.53|2101.53|33
1621819400000|2021-05-24 01:23:20|2115.96|2102.96|2117.68|2104.68|2119.39|2106.39|2115.96|2102.96|39
1621819410000|2021-05-24 01:23:30|2117.74|2104.74|2114.85|2101.85|2117.74|2104.74|2114.85|2101.85|33
1621819420000|2021-05-24 01:23:40|2114.4|2101.4|2113.58|2100.58|2115.16|2102.16|2113.28|2100.28|38
1621819430000|2021-05-24 01:23:50|2113.57|2100.57|2113.45|2100.45|2113.8|2100.8|2112.77|2099.77|34
1621819440000|2021-05-24 01:24:00|2113.48|2100.48|2108.66|2095.66|2113.48|2100.48|2108.52|2095.52|37
1621819450000|2021-05-24 01:24:10|2108.53|2095.53|2104.81|2091.81|2108.78|2095.78|2104.81|2091.81|34
1621819460000|2021-05-24 01:24:20|2104.84|2091.84|2107.87|2094.87|2107.87|2094.87|2104.84|2091.84|38
1621819470000|2021-05-24 01:24:30|2108.16|2095.16|2110.55|2097.55|2110.7|2097.7|2108.16|2095.16|38
1621819480000|2021-05-24 01:24:40|2110.48|2097.48|2112.26|2099.26|2112.57|2099.57|2110.33|2097.33|32
1621819490000|2021-05-24 01:24:50|2112.48|2099.48|2108.31|2095.31|2112.53|2099.53|2108.25|2095.25|37
1621819500000|2021-05-24 01:25:00|2108.15|2095.15|2109.69|2096.69|2109.9|2096.9|2106.61|2093.61|37
1621819510000|2021-05-24 01:25:10|2109.61|2096.61|2109.63|2096.63|2109.63|2096.63|2108.47|2095.47|37
1621819520000|2021-05-24 01:25:20|2109.74|2096.74|2111.97|2098.97|2111.97|2098.97|2109.74|2096.74|29
1621819530000|2021-05-24 01:25:30|2112.38|2099.38|2112.7|2099.7|2112.7|2099.7|2111.3|2098.3|35
1621819540000|2021-05-24 01:25:40|2112.74|2099.74|2112.86|2099.86|2113.39|2100.39|2112.28|2099.28|35
1621819550000|2021-05-24 01:25:50|2112.83|2099.83|2113.42|2100.42|2113.56|2100.56|2112.83|2099.83|28
1621819560000|2021-05-24 01:26:00|2113.4|2100.4|2113.73|2100.73|2113.85|2100.85|2113.2|2100.2|30
1621819570000|2021-05-24 01:26:10|2113.87|2100.87|2117.57|2104.57|2117.66|2104.66|2113.87|2100.87|32
1621819580000|2021-05-24 01:26:20|2117.58|2104.58|2117.39|2104.39|2117.9|2104.9|2116.43|2103.43|35
1621819590000|2021-05-24 01:26:30|2117.23|2104.23|2116.31|2103.31|2117.88|2104.88|2115.75|2102.75|34
1621819600000|2021-05-24 01:26:40|2116.42|2103.42|2117.15|2104.15|2117.35|2104.35|2116.42|2103.42|35
1621819610000|2021-05-24 01:26:50|2117.09|2104.09|2117.01|2104.01|2117.28|2104.28|2116.55|2103.55|33
1621819620000|2021-05-24 01:27:00|2116.99|2103.99|2115.13|2102.13|2117.26|2104.26|2115.13|2102.13|24
1621819630000|2021-05-24 01:27:10|2114.97|2101.97|2114.29|2101.29|2115.4|2102.4|2114.29|2101.29|35
1621819640000|2021-05-24 01:27:20|2114.26|2101.26|2114.12|2101.12|2114.86|2101.86|2113.78|2100.78|35
1621819650000|2021-05-24 01:27:30|2114.21|2101.21|2118.45|2105.45|2118.45|2105.45|2114.14|2101.14|36
1621819660000|2021-05-24 01:27:40|2117.98|2104.98|2117.33|2104.33|2118.21|2105.21|2117.23|2104.23|36
1621819670000|2021-05-24 01:27:50|2117.2|2104.2|2116.43|2103.43|2117.2|2104.2|2116.43|2103.43|35
1621819680000|2021-05-24 01:28:00|2116.36|2103.36|2114.24|2101.24|2116.36|2103.36|2112.83|2099.83|33
1621819690000|2021-05-24 01:28:10|2114.25|2101.25|2114.95|2101.95|2117.33|2104.33|2114.25|2101.25|35
1621819700000|2021-05-24 01:28:20|2114.94|2101.94|2116.39|2103.39|2117.09|2104.09|2114.87|2101.87|35
1621819710000|2021-05-24 01:28:30|2116.11|2103.11|2114.73|2101.73|2117.08|2104.08|2114.54|2101.54|36
1621819720000|2021-05-24 01:28:40|2114.76|2101.76|2114.46|2101.46|2114.98|2101.98|2114.46|2101.46|33
1621819730000|2021-05-24 01:28:50|2114.32|2101.32|2114.48|2101.48|2114.81|2101.81|2113.93|2100.93|34
1621819740000|2021-05-24 01:29:00|2114.35|2101.35|2117.47|2104.47|2117.47|2104.47|2114.16|2101.16|32
1621819750000|2021-05-24 01:29:10|2117.68|2104.68|2120.22|2107.22|2120.59|2107.59|2117.64|2104.64|37
1621819760000|2021-05-24 01:29:20|2120.3|2107.3|2119.98|2106.98|2120.33|2107.33|2119.18|2106.18|34
1621819770000|2021-05-24 01:29:30|2120.02|2107.02|2120.25|2107.25|2120.28|2107.28|2119.14|2106.14|33
1621819780000|2021-05-24 01:29:40|2120.34|2107.34|2120.77|2107.77|2121.05|2108.05|2120.34|2107.34|35
1621819790000|2021-05-24 01:29:50|2120.89|2107.89|2121.54|2108.54|2121.54|2108.54|2120.5|2107.5|31
1621819800000|2021-05-24 01:30:00|2121.38|2108.38|2123.4|2110.4|2124.55|2111.55|2121.04|2108.04|39
1621819810000|2021-05-24 01:30:10|2123.6|2110.6|2125.72|2112.72|2125.72|2112.72|2123.6|2110.6|35
1621819820000|2021-05-24 01:30:20|2125.8|2112.8|2125.92|2112.92|2126.27|2113.27|2124.44|2111.44|37
1621819830000|2021-05-24 01:30:30|2126.08|2113.08|2128.91|2115.91|2128.91|2115.91|2126.08|2113.08|38
1621819840000|2021-05-24 01:30:40|2128.77|2115.77|2130.27|2117.27|2130.37|2117.37|2128.61|2115.61|39
1621819850000|2021-05-24 01:30:50|2130.43|2117.43|2131.15|2118.15|2131.96|2118.96|2130.37|2117.37|35
1621819860000|2021-05-24 01:31:00|2130.97|2117.97|2128.78|2115.78|2130.97|2117.97|2128.53|2115.53|37
1621819870000|2021-05-24 01:31:10|2128.59|2115.59|2128.81|2115.81|2128.86|2115.86|2128.34|2115.34|33
1621819880000|2021-05-24 01:31:20|2128.96|2115.96|2125.95|2112.95|2129.4|2116.4|2125.95|2112.95|33
1621819890000|2021-05-24 01:31:30|2125.97|2112.97|2123.93|2110.93|2127.58|2114.58|2123.93|2110.93|38
1621819900000|2021-05-24 01:31:40|2123.77|2110.77|2117.5|2104.5|2123.77|2110.77|2117.5|2104.5|36
1621819910000|2021-05-24 01:31:50|2117.32|2104.32|2118.03|2105.03|2118.93|2105.93|2117.32|2104.32|38
1621819920000|2021-05-24 01:32:00|2117.8|2104.8|2114.12|2101.12|2117.85|2104.85|2114.04|2101.04|31
1621819930000|2021-05-24 01:32:10|2114.21|2101.21|2114.76|2101.76|2116.17|2103.17|2113.79|2100.79|36
1621819940000|2021-05-24 01:32:20|2115.01|2102.01|2116.53|2103.53|2117.16|2104.16|2115.01|2102.01|36
1621819950000|2021-05-24 01:32:30|2116.56|2103.56|2119.17|2106.17|2119.29|2106.29|2116.03|2103.03|35
1621819960000|2021-05-24 01:32:40|2119.29|2106.29|2122.41|2109.41|2125.87|2112.87|2119.29|2106.29|40
1621819970000|2021-05-24 01:32:50|2122.84|2109.84|2128.89|2115.89|2128.98|2115.98|2122.54|2109.54|38
1621819980000|2021-05-24 01:33:00|2128.83|2115.83|2127.26|2114.26|2128.9|2115.9|2125.78|2112.78|38
1621819990000|2021-05-24 01:33:10|2127.23|2114.23|2129.17|2116.17|2129.2|2116.2|2126.72|2113.72|37
1621820000000|2021-05-24 01:33:20|2129.34|2116.34|2136.09|2123.09|2136.09|2123.09|2129.34|2116.34|39
1621820010000|2021-05-24 01:33:30|2135.86|2122.86|2136.63|2123.63|2136.63|2123.63|2134.41|2121.41|37
1621820020000|2021-05-24 01:33:40|2136.67|2123.67|2135.26|2122.26|2137.47|2124.47|2134.85|2121.85|34
1621820030000|2021-05-24 01:33:50|2135.32|2122.32|2132.87|2119.87|2135.82|2122.82|2132.64|2119.64|34
1621820040000|2021-05-24 01:34:00|2132.37|2119.37|2132.97|2119.97|2133.57|2120.57|2131.7|2118.7|38
1621820050000|2021-05-24 01:34:10|2133.08|2120.08|2131.31|2118.31|2133.45|2120.45|2131|2118|39
1621820060000|2021-05-24 01:34:20|2131.48|2118.48|2128.65|2115.65|2131.61|2118.61|2128.31|2115.31|39
1621820070000|2021-05-24 01:34:30|2128.53|2115.53|2130.95|2117.95|2131.44|2118.44|2128.45|2115.45|33
1621820080000|2021-05-24 01:34:40|2130.91|2117.91|2136.27|2123.27|2136.33|2123.33|2129.94|2116.94|40
1621820090000|2021-05-24 01:34:50|2136.53|2123.53|2137.2|2124.2|2138.96|2125.96|2136.53|2123.53|38
1621820100000|2021-05-24 01:35:00|2137.6|2124.6|2141.74|2128.74|2141.79|2128.79|2136.56|2123.56|36
1621820110000|2021-05-24 01:35:10|2141|2128|2138.15|2125.15|2142.58|2129.58|2138.15|2125.15|40
1621820120000|2021-05-24 01:35:20|2138.02|2125.02|2136.95|2123.95|2138.02|2125.02|2135.74|2122.74|35
1621820130000|2021-05-24 01:35:30|2137.05|2124.05|2136.44|2123.44|2137.31|2124.31|2135.16|2122.16|34
1621820140000|2021-05-24 01:35:40|2136.2|2123.2|2135.09|2122.09|2136.26|2123.26|2134.36|2121.36|39
1621820150000|2021-05-24 01:35:50|2135.07|2122.07|2134.51|2121.51|2135.84|2122.84|2134.03|2121.03|36
1621820160000|2021-05-24 01:36:00|2134.57|2121.57|2130.86|2117.86|2134.57|2121.57|2129.94|2116.94|38
1621820170000|2021-05-24 01:36:10|2130.84|2117.84|2132.17|2119.17|2132.8|2119.8|2129.99|2116.99|37
1621820180000|2021-05-24 01:36:20|2132.3|2119.3|2131.08|2118.08|2132.6|2119.6|2130.52|2117.52|34
1621820190000|2021-05-24 01:36:30|2131.27|2118.27|2131.51|2118.51|2132.71|2119.71|2130.24|2117.24|36
1621820200000|2021-05-24 01:36:40|2131.33|2118.33|2128.08|2115.08|2131.57|2118.57|2128.05|2115.05|36
1621820210000|2021-05-24 01:36:50|2128.07|2115.07|2126.96|2113.96|2128.07|2115.07|2126.38|2113.38|35
1621820220000|2021-05-24 01:37:00|2127.05|2114.05|2126.78|2113.78|2127.92|2114.92|2126.73|2113.73|35
1621820230000|2021-05-24 01:37:10|2127.05|2114.05|2124.63|2111.63|2127.2|2114.2|2124.53|2111.53|36
1621820240000|2021-05-24 01:37:20|2124.61|2111.61|2122.86|2109.86|2124.63|2111.63|2122.86|2109.86|29
1621820250000|2021-05-24 01:37:30|2122.89|2109.89|2124.41|2111.41|2124.41|2111.41|2122.32|2109.32|39
1621820260000|2021-05-24 01:37:40|2125.21|2112.21|2124.1|2111.1|2126.62|2113.62|2123.62|2110.62|37
1621820270000|2021-05-24 01:37:50|2124.09|2111.09|2124.16|2111.16|2125.01|2112.01|2123.53|2110.53|39
1621820280000|2021-05-24 01:38:00|2124.2|2111.2|2126.11|2113.11|2126.38|2113.38|2123.83|2110.83|37
1621820290000|2021-05-24 01:38:10|2126.12|2113.12|2125.67|2112.67|2126.84|2113.84|2124.41|2111.41|38
1621820300000|2021-05-24 01:38:20|2125.62|2112.62|2126.66|2113.66|2126.66|2113.66|2125.56|2112.56|30
1621820310000|2021-05-24 01:38:30|2126.89|2113.89|2132.13|2119.13|2132.79|2119.79|2126.89|2113.89|39
1621820320000|2021-05-24 01:38:40|2132.14|2119.14|2132.66|2119.66|2134.76|2121.76|2131.9|2118.9|38
1621820330000|2021-05-24 01:38:50|2133.12|2120.12|2134.93|2121.93|2134.93|2121.93|2132.59|2119.59|39
1621820340000|2021-05-24 01:39:00|2134.79|2121.79|2135.68|2122.68|2137.56|2124.56|2134.79|2121.79|35
1621820350000|2021-05-24 01:39:10|2135.7|2122.7|2133.03|2120.03|2135.7|2122.7|2132.61|2119.61|35
1621820360000|2021-05-24 01:39:20|2133.41|2120.41|2136.07|2123.07|2136.27|2123.27|2133.41|2120.41|37
1621820370000|2021-05-24 01:39:30|2135.96|2122.96|2134.78|2121.78|2136.52|2123.52|2134.74|2121.74|34
1621820380000|2021-05-24 01:39:40|2134.66|2121.66|2137.96|2124.96|2138.85|2125.85|2134.66|2121.66|35
1621820390000|2021-05-24 01:39:50|2138|2125|2139.34|2126.34|2139.64|2126.64|2137.94|2124.94|38
1621820400000|2021-05-24 01:40:00|2139.47|2126.47|2140.79|2127.79|2141.45|2128.45|2139.47|2126.47|35
1621820410000|2021-05-24 01:40:10|2140.85|2127.85|2143.08|2130.08|2143.38|2130.38|2140.85|2127.85|38
1621820420000|2021-05-24 01:40:20|2143.07|2130.07|2141.29|2128.29|2143.16|2130.16|2141.07|2128.07|34
1621820430000|2021-05-24 01:40:30|2141.3|2128.3|2140.37|2127.37|2141.47|2128.47|2140.04|2127.04|35
1621820440000|2021-05-24 01:40:40|2139.89|2126.89|2140.4|2127.4|2140.43|2127.43|2137.63|2124.63|38
1621820450000|2021-05-24 01:40:50|2140.23|2127.23|2143.85|2130.85|2143.92|2130.92|2139.76|2126.76|37
1621820460000|2021-05-24 01:41:00|2144.34|2131.34|2146.5|2133.5|2146.51|2133.51|2144.34|2131.34|35
1621820470000|2021-05-24 01:41:10|2146.51|2133.51|2151.13|2138.13|2153.04|2140.04|2146.13|2133.13|39
1621820480000|2021-05-24 01:41:20|2151.17|2138.17|2150.92|2137.92|2151.39|2138.39|2149.48|2136.48|36
1621820490000|2021-05-24 01:41:30|2150.9|2137.9|2152.03|2139.03|2153.09|2140.09|2150.33|2137.33|39
1621820500000|2021-05-24 01:41:40|2151.92|2138.92|2154.36|2141.36|2154.94|2141.94|2151.92|2138.92|37
1621820510000|2021-05-24 01:41:50|2154.34|2141.34|2153.31|2140.31|2155.08|2142.08|2152.96|2139.96|39
1621820520000|2021-05-24 01:42:00|2153.33|2140.33|2149.9|2136.9|2153.93|2140.93|2149.43|2136.43|39
1621820530000|2021-05-24 01:42:10|2149.61|2136.61|2152.44|2139.44|2152.44|2139.44|2149.36|2136.36|38
1621820540000|2021-05-24 01:42:20|2152.31|2139.31|2152.15|2139.15|2152.46|2139.46|2151.47|2138.47|34
1621820550000|2021-05-24 01:42:30|2152.08|2139.08|2156.21|2143.21|2156.25|2143.25|2152.08|2139.08|37
1621820560000|2021-05-24 01:42:40|2156.13|2143.13|2156.4|2143.4|2156.68|2143.68|2155.37|2142.37|33
1621820570000|2021-05-24 01:42:50|2156.53|2143.53|2154.35|2141.35|2156.53|2143.53|2154.33|2141.33|36
1621820580000|2021-05-24 01:43:00|2154.13|2141.13|2154.19|2141.19|2155.37|2142.37|2152.98|2139.98|39
1621820590000|2021-05-24 01:43:10|2154.43|2141.43|2156.23|2143.23|2156.77|2143.77|2154.13|2141.13|33
1621820600000|2021-05-24 01:43:20|2156.31|2143.31|2152.5|2139.5|2156.31|2143.31|2152.5|2139.5|38
1621820610000|2021-05-24 01:43:30|2151.82|2138.82|2150|2137|2151.82|2138.82|2148.53|2135.53|38
1621820620000|2021-05-24 01:43:40|2150.07|2137.07|2149.49|2136.49|2152.59|2139.59|2149.47|2136.47|34
1621820630000|2021-05-24 01:43:50|2149.61|2136.61|2149.1|2136.1|2149.78|2136.78|2147.98|2134.98|33
1621820640000|2021-05-24 01:44:00|2149.42|2136.42|2150.08|2137.08|2151.76|2138.76|2149.42|2136.42|33
1621820650000|2021-05-24 01:44:10|2149.84|2136.84|2149.5|2136.5|2149.84|2136.84|2147.89|2134.89|37
1621820660000|2021-05-24 01:44:20|2149.54|2136.54|2147.57|2134.57|2150.02|2137.02|2147.47|2134.47|36
1621820670000|2021-05-24 01:44:30|2147.1|2134.1|2144.01|2131.01|2147.1|2134.1|2143.47|2130.47|38
1621820680000|2021-05-24 01:44:40|2144.02|2131.02|2147.58|2134.58|2147.77|2134.77|2143.72|2130.72|36
1621820690000|2021-05-24 01:44:50|2147.25|2134.25|2145.8|2132.8|2148.59|2135.59|2145.79|2132.79|34
1621820700000|2021-05-24 01:45:00|2145.79|2132.79|2153.59|2140.59|2155.68|2142.68|2145.79|2132.79|36
1621820710000|2021-05-24 01:45:10|2153.49|2140.49|2153.05|2140.05|2153.76|2140.76|2151.3|2138.3|38
1621820720000|2021-05-24 01:45:20|2153.04|2140.04|2151.87|2138.87|2153.9|2140.9|2151.72|2138.72|38
1621820730000|2021-05-24 01:45:30|2151.86|2138.86|2151.69|2138.69|2152.16|2139.16|2150.63|2137.63|35
1621820740000|2021-05-24 01:45:40|2151.68|2138.68|2153.41|2140.41|2153.81|2140.81|2150.75|2137.75|36
1621820750000|2021-05-24 01:45:50|2153.2|2140.2|2153.61|2140.61|2154.08|2141.08|2152.96|2139.96|34
1621820760000|2021-05-24 01:46:00|2153.52|2140.52|2153.68|2140.68|2154.82|2141.82|2153.31|2140.31|38
1621820770000|2021-05-24 01:46:10|2153.63|2140.63|2156.46|2143.46|2156.46|2143.46|2152.91|2139.91|36
1621820780000|2021-05-24 01:46:20|2156.62|2143.62|2156.03|2143.03|2156.98|2143.98|2154.72|2141.72|37
1621820790000|2021-05-24 01:46:30|2156.11|2143.11|2153.23|2140.23|2156.42|2143.42|2152.67|2139.67|35
1621820800000|2021-05-24 01:46:40|2153.05|2140.05|2154.07|2141.07|2154.32|2141.32|2153.05|2140.05|37
1621820810000|2021-05-24 01:46:50|2153.96|2140.96|2154.52|2141.52|2155.66|2142.66|2153.96|2140.96|39
1621820820000|2021-05-24 01:47:00|2154.53|2141.53|2154.36|2141.36|2155.42|2142.42|2154.36|2141.36|33
1621820830000|2021-05-24 01:47:10|2154.18|2141.18|2152.84|2139.84|2154.49|2141.49|2152.84|2139.84|38
1621820840000|2021-05-24 01:47:20|2153.02|2140.02|2151.16|2138.16|2153.02|2140.02|2151.06|2138.06|39
1621820850000|2021-05-24 01:47:30|2151.06|2138.06|2147.29|2134.29|2151.61|2138.61|2147.15|2134.15|36
1621820860000|2021-05-24 01:47:40|2147.3|2134.3|2141.63|2128.63|2147.55|2134.55|2141.23|2128.23|40
1621820870000|2021-05-24 01:47:50|2141.9|2128.9|2142.41|2129.41|2143.87|2130.87|2141.9|2128.9|39
1621820880000|2021-05-24 01:48:00|2142.42|2129.42|2144.49|2131.49|2145.06|2132.06|2142.05|2129.05|37
1621820890000|2021-05-24 01:48:10|2144.52|2131.52|2147|2134|2147|2134|2143.97|2130.97|40
1621820900000|2021-05-24 01:48:20|2146.98|2133.98|2143.36|2130.36|2146.98|2133.98|2143.05|2130.05|39
1621820910000|2021-05-24 01:48:30|2143.4|2130.4|2138.4|2125.4|2143.4|2130.4|2137.55|2124.55|39
1621820920000|2021-05-24 01:48:40|2138.39|2125.39|2138.71|2125.71|2139.76|2126.76|2137.93|2124.93|36
1621820930000|2021-05-24 01:48:50|2138.66|2125.66|2134.77|2121.77|2138.66|2125.66|2134.76|2121.76|38
1621820940000|2021-05-24 01:49:00|2134.58|2121.58|2137.52|2124.52|2138.8|2125.8|2134.58|2121.58|36
1621820950000|2021-05-24 01:49:10|2137.35|2124.35|2137.81|2124.81|2138.67|2125.67|2137.35|2124.35|33
1621820960000|2021-05-24 01:49:20|2137.83|2124.83|2135|2122|2138.08|2125.08|2134.9|2121.9|37
1621820970000|2021-05-24 01:49:30|2134.95|2121.95|2134.45|2121.45|2135.62|2122.62|2133.77|2120.77|37
1621820980000|2021-05-24 01:49:40|2134.71|2121.71|2135.5|2122.5|2135.8|2122.8|2134.71|2121.71|35
1621820990000|2021-05-24 01:49:50|2135.82|2122.82|2138.19|2125.19|2138.69|2125.69|2135.82|2122.82|34
1621821000000|2021-05-24 01:50:00|2137.67|2124.67|2140.45|2127.45|2140.55|2127.55|2136.84|2123.84|33
1621821010000|2021-05-24 01:50:10|2140.63|2127.63|2138.78|2125.78|2140.78|2127.78|2138.52|2125.52|33
1621821020000|2021-05-24 01:50:20|2138.77|2125.77|2141.93|2128.93|2142.12|2129.12|2138.77|2125.77|36
1621821030000|2021-05-24 01:50:30|2141.83|2128.83|2147.65|2134.65|2149.73|2136.73|2141.83|2128.83|37
1621821040000|2021-05-24 01:50:40|2147.66|2134.66|2148.36|2135.36|2149.19|2136.19|2147.62|2134.62|35
1621821050000|2021-05-24 01:50:50|2148.42|2135.42|2146.15|2133.15|2148.42|2135.42|2145.41|2132.41|36
1621821060000|2021-05-24 01:51:00|2146.3|2133.3|2150.25|2137.25|2150.36|2137.36|2146.3|2133.3|37
1621821070000|2021-05-24 01:51:10|2150.12|2137.12|2147.41|2134.41|2150.12|2137.12|2147.13|2134.13|38
1621821080000|2021-05-24 01:51:20|2147.27|2134.27|2147.63|2134.63|2147.77|2134.77|2147.2|2134.2|31
1621821090000|2021-05-24 01:51:30|2147.6|2134.6|2147.59|2134.59|2147.62|2134.62|2147.28|2134.28|33
1621821100000|2021-05-24 01:51:40|2147.66|2134.66|2150.44|2137.44|2150.8|2137.8|2147.66|2134.66|36
1621821110000|2021-05-24 01:51:50|2150.54|2137.54|2151.06|2138.06|2152.07|2139.07|2150.33|2137.33|36
1621821120000|2021-05-24 01:52:00|2151.27|2138.27|2151.74|2138.74|2152.68|2139.68|2150.52|2137.52|37
1621821130000|2021-05-24 01:52:10|2151.92|2138.92|2148.59|2135.59|2152.2|2139.2|2148.31|2135.31|37
1621821140000|2021-05-24 01:52:20|2149.58|2136.58|2152.39|2139.39|2152.74|2139.74|2149.01|2136.01|38
1621821150000|2021-05-24 01:52:30|2152.28|2139.28|2153.65|2140.65|2154.42|2141.42|2151.77|2138.77|30
1621821160000|2021-05-24 01:52:40|2153.31|2140.31|2151.67|2138.67|2153.47|2140.47|2151.67|2138.67|37
1621821170000|2021-05-24 01:52:50|2151.31|2138.31|2153.58|2140.58|2153.81|2140.81|2150.38|2137.38|35
1621821180000|2021-05-24 01:53:00|2153.72|2140.72|2148.86|2135.86|2153.82|2140.82|2148.86|2135.86|35
1621821190000|2021-05-24 01:53:10|2149.27|2136.27|2146.55|2133.55|2149.96|2136.96|2146.47|2133.47|38
1621821200000|2021-05-24 01:53:20|2146.34|2133.34|2147.76|2134.76|2148.99|2135.99|2145.67|2132.67|38
1621821210000|2021-05-24 01:53:30|2147.83|2134.83|2146.89|2133.89|2148.11|2135.11|2146.51|2133.51|36
1621821220000|2021-05-24 01:53:40|2146.93|2133.93|2147.52|2134.52|2148.96|2135.96|2146.27|2133.27|36
1621821230000|2021-05-24 01:53:50|2147.61|2134.61|2147.43|2134.43|2149.61|2136.61|2147.43|2134.43|35
1621821240000|2021-05-24 01:54:00|2147.45|2134.45|2146.66|2133.66|2148.62|2135.62|2146.66|2133.66|35
1621821250000|2021-05-24 01:54:10|2146.69|2133.69|2146.82|2133.82|2147.43|2134.43|2146.3|2133.3|33
1621821260000|2021-05-24 01:54:20|2146.83|2133.83|2149.38|2136.38|2150.02|2137.02|2146.83|2133.83|38
1621821270000|2021-05-24 01:54:30|2149.36|2136.36|2151.81|2138.81|2152.72|2139.72|2149.05|2136.05|39
1621821280000|2021-05-24 01:54:40|2151.97|2138.97|2153.14|2140.14|2153.28|2140.28|2150.16|2137.16|37
1621821290000|2021-05-24 01:54:50|2153.06|2140.06|2154.38|2141.38|2154.88|2141.88|2152.4|2139.4|36
1621821300000|2021-05-24 01:55:00|2154.39|2141.39|2154.71|2141.71|2154.94|2141.94|2153.8|2140.8|35
1621821310000|2021-05-24 01:55:10|2154.51|2141.51|2153.67|2140.67|2155.24|2142.24|2153.3|2140.3|38
1621821320000|2021-05-24 01:55:20|2153.62|2140.62|2154.01|2141.01|2154.18|2141.18|2151.78|2138.78|33
1621821330000|2021-05-24 01:55:30|2153.78|2140.78|2155.29|2142.29|2155.58|2142.58|2152.91|2139.91|39
1621821340000|2021-05-24 01:55:40|2155.59|2142.59|2153.87|2140.87|2155.59|2142.59|2152.65|2139.65|35
1621821350000|2021-05-24 01:55:50|2153.97|2140.97|2155.27|2142.27|2155.41|2142.41|2153.97|2140.97|36
1621821360000|2021-05-24 01:56:00|2155.24|2142.24|2156.18|2143.18|2156.72|2143.72|2154.49|2141.49|36
1621821370000|2021-05-24 01:56:10|2156.44|2143.44|2156.38|2143.38|2156.59|2143.59|2156.01|2143.01|31
1621821380000|2021-05-24 01:56:20|2156.28|2143.28|2156.09|2143.09|2156.82|2143.82|2155.57|2142.57|37
1621821390000|2021-05-24 01:56:30|2156.1|2143.1|2156.82|2143.82|2157.15|2144.15|2156.1|2143.1|32
1621821400000|2021-05-24 01:56:40|2156.69|2143.69|2156.65|2143.65|2157.19|2144.19|2156.63|2143.63|32
1621821410000|2021-05-24 01:56:50|2156.4|2143.4|2154.89|2141.89|2156.4|2143.4|2154.32|2141.32|36
1621821420000|2021-05-24 01:57:00|2154.9|2141.9|2154.14|2141.14|2155.01|2142.01|2152.67|2139.67|39
1621821430000|2021-05-24 01:57:10|2154.24|2141.24|2151.13|2138.13|2154.26|2141.26|2151.13|2138.13|38
1621821440000|2021-05-24 01:57:20|2151.12|2138.12|2148.25|2135.25|2152.48|2139.48|2148.25|2135.25|35
1621821450000|2021-05-24 01:57:30|2148.27|2135.27|2149.77|2136.77|2150.18|2137.18|2147.3|2134.3|36
1621821460000|2021-05-24 01:57:40|2149.85|2136.85|2147.25|2134.25|2149.88|2136.88|2147.25|2134.25|38
1621821470000|2021-05-24 01:57:50|2147.23|2134.23|2145.93|2132.93|2148.08|2135.08|2145.93|2132.93|36
1621821480000|2021-05-24 01:58:00|2145.8|2132.8|2143.99|2130.99|2146.01|2133.01|2143.79|2130.79|37
1621821490000|2021-05-24 01:58:10|2143.96|2130.96|2142.94|2129.94|2144|2131|2142.44|2129.44|34
1621821500000|2021-05-24 01:58:20|2143.04|2130.04|2142.86|2129.86|2144.9|2131.9|2142.6|2129.6|37
1621821510000|2021-05-24 01:58:30|2142.73|2129.73|2140.15|2127.15|2142.77|2129.77|2140.15|2127.15|38
1621821520000|2021-05-24 01:58:40|2140.12|2127.12|2138.49|2125.49|2140.58|2127.58|2138.21|2125.21|40
1621821530000|2021-05-24 01:58:50|2138.53|2125.53|2135.88|2122.88|2138.53|2125.53|2134.76|2121.76|34
1621821540000|2021-05-24 01:59:00|2136.02|2123.02|2138.26|2125.26|2139.69|2126.69|2136.02|2123.02|38
1621821550000|2021-05-24 01:59:10|2138.23|2125.23|2137.08|2124.08|2138.23|2125.23|2137.08|2124.08|30
1621821560000|2021-05-24 01:59:20|2137.07|2124.07|2136.79|2123.79|2137.13|2124.13|2136.38|2123.38|34
1621821570000|2021-05-24 01:59:30|2136.57|2123.57|2135.49|2122.49|2136.81|2123.81|2135.41|2122.41|34
1621821580000|2021-05-24 01:59:40|2135.57|2122.57|2132.58|2119.58|2135.57|2122.57|2131.99|2118.99|38
1621821590000|2021-05-24 01:59:50|2131.63|2118.63|2133.71|2120.71|2133.71|2120.71|2130.96|2117.96|39
1621821600000|2021-05-24 02:00:00|2133.78|2120.78|2141.57|2128.57|2141.57|2128.57|2133.78|2120.78|36
1621821610000|2021-05-24 02:00:10|2141.69|2128.69|2137.93|2124.93|2142.95|2129.95|2137.75|2124.75|39
1621821620000|2021-05-24 02:00:20|2137.92|2124.92|2138.57|2125.57|2139.2|2126.2|2136.12|2123.12|38
1621821630000|2021-05-24 02:00:30|2138.25|2125.25|2136.17|2123.17|2138.38|2125.38|2134.96|2121.96|37
1621821640000|2021-05-24 02:00:40|2136.18|2123.18|2137.87|2124.87|2139.33|2126.33|2135.81|2122.81|38
1621821650000|2021-05-24 02:00:50|2137.95|2124.95|2134.81|2121.81|2138.97|2125.97|2134.63|2121.63|40
1621821660000|2021-05-24 02:01:00|2134.71|2121.71|2130.87|2117.87|2134.8|2121.8|2130.87|2117.87|36
1621821670000|2021-05-24 02:01:10|2131.17|2118.17|2131.28|2118.28|2133.23|2120.23|2130.87|2117.87|38
1621821680000|2021-05-24 02:01:20|2131.29|2118.29|2129.19|2116.19|2132.41|2119.41|2129.19|2116.19|37
1621821690000|2021-05-24 02:01:30|2129.12|2116.12|2128.37|2115.37|2129.13|2116.13|2128.04|2115.04|39
1621821700000|2021-05-24 02:01:40|2128.36|2115.36|2128.28|2115.28|2128.47|2115.47|2127.24|2114.24|38
1621821710000|2021-05-24 02:01:50|2128.26|2115.26|2128.09|2115.09|2128.43|2115.43|2127.98|2114.98|22
1621821720000|2021-05-24 02:02:00|2128.02|2115.02|2128.11|2115.11|2128.24|2115.24|2128.02|2115.02|25
1621821730000|2021-05-24 02:02:10|2127.84|2114.84|2127.33|2114.33|2127.86|2114.86|2127.32|2114.32|24
1621821740000|2021-05-24 02:02:20|2127.3|2114.3|2130.85|2117.85|2130.85|2117.85|2127.3|2114.3|32
1621821750000|2021-05-24 02:02:30|2130.87|2117.87|2129.02|2116.02|2131.86|2118.86|2129.02|2116.02|36
1621821760000|2021-05-24 02:02:40|2129.01|2116.01|2128.38|2115.38|2129.1|2116.1|2128.12|2115.12|28
1621821770000|2021-05-24 02:02:50|2128.22|2115.22|2125.75|2112.75|2128.23|2115.23|2125.71|2112.71|35
1621821780000|2021-05-24 02:03:00|2125.72|2112.72|2122.78|2109.78|2125.72|2112.72|2121.52|2108.52|39
1621821790000|2021-05-24 02:03:10|2122.77|2109.77|2124.59|2111.59|2124.72|2111.72|2122.12|2109.12|34
1621821800000|2021-05-24 02:03:20|2124.6|2111.6|2124.36|2111.36|2124.61|2111.61|2124.12|2111.12|30
1621821810000|2021-05-24 02:03:30|2124.34|2111.34|2126.2|2113.2|2126.77|2113.77|2124|2111|37
1621821820000|2021-05-24 02:03:40|2126.21|2113.21|2127.39|2114.39|2127.39|2114.39|2125.95|2112.95|26
1621821830000|2021-05-24 02:03:50|2127.4|2114.4|2127.35|2114.35|2127.42|2114.42|2126.66|2113.66|30
1621821840000|2021-05-24 02:04:00|2127.36|2114.36|2126.05|2113.05|2127.47|2114.47|2125.96|2112.96|27
1621821850000|2021-05-24 02:04:10|2126.06|2113.06|2127.08|2114.08|2128.08|2115.08|2126.06|2113.06|33
1621821860000|2021-05-24 02:04:20|2127.07|2114.07|2131.19|2118.19|2131.26|2118.26|2127.06|2114.06|35
1621821870000|2021-05-24 02:04:30|2131.25|2118.25|2132.21|2119.21|2132.25|2119.25|2130.32|2117.32|37
1621821880000|2021-05-24 02:04:40|2132.2|2119.2|2133.22|2120.22|2133.89|2120.89|2132.2|2119.2|32
1621821890000|2021-05-24 02:04:50|2133.33|2120.33|2134.76|2121.76|2134.83|2121.83|2133.2|2120.2|39
1621821900000|2021-05-24 02:05:00|2134.61|2121.61|2134.13|2121.13|2134.85|2121.85|2133.91|2120.91|34
1621821910000|2021-05-24 02:05:10|2134.11|2121.11|2130.15|2117.15|2134.21|2121.21|2130.1|2117.1|37
1621821920000|2021-05-24 02:05:20|2130.51|2117.51|2131.05|2118.05|2131.21|2118.21|2129.7|2116.7|36
1621821930000|2021-05-24 02:05:30|2131.09|2118.09|2130.83|2117.83|2131.19|2118.19|2130.65|2117.65|36
1621821940000|2021-05-24 02:05:40|2130.84|2117.84|2131.17|2118.17|2131.45|2118.45|2130.84|2117.84|24
1621821950000|2021-05-24 02:05:50|2131.15|2118.15|2130.77|2117.77|2131.17|2118.17|2129.62|2116.62|37
1621821960000|2021-05-24 02:06:00|2130.78|2117.78|2129.89|2116.89|2132.15|2119.15|2129.89|2116.89|34
1621821970000|2021-05-24 02:06:10|2130.27|2117.27|2123.1|2110.1|2130.27|2117.27|2123.09|2110.09|37
1621821980000|2021-05-24 02:06:20|2123.11|2110.11|2122.56|2109.56|2123.43|2110.43|2122.13|2109.13|38
1621821990000|2021-05-24 02:06:30|2122.58|2109.58|2121.59|2108.59|2123.39|2110.39|2121.59|2108.59|37
1621822000000|2021-05-24 02:06:40|2121.51|2108.51|2119.83|2106.83|2121.81|2108.81|2119.78|2106.78|34
1621822010000|2021-05-24 02:06:50|2119.73|2106.73|2117.45|2104.45|2119.84|2106.84|2117.21|2104.21|37
1621822020000|2021-05-24 02:07:00|2117.1|2104.1|2115.12|2102.12|2117.11|2104.11|2114.86|2101.86|38
1621822030000|2021-05-24 02:07:10|2115.23|2102.23|2117.72|2104.72|2118.15|2105.15|2114.6|2101.6|38
1621822040000|2021-05-24 02:07:20|2117.49|2104.49|2115.89|2102.89|2119.36|2106.36|2115.89|2102.89|38
1621822050000|2021-05-24 02:07:30|2115.8|2102.8|2114.5|2101.5|2116.3|2103.3|2114.5|2101.5|39
1621822060000|2021-05-24 02:07:40|2114.6|2101.6|2113.4|2100.4|2114.95|2101.95|2112.92|2099.92|39
1621822070000|2021-05-24 02:07:50|2113.55|2100.55|2111.86|2098.86|2113.68|2100.68|2110.88|2097.88|38
1621822080000|2021-05-24 02:08:00|2111.88|2098.88|2111.07|2098.07|2112.05|2099.05|2111.07|2098.07|35
1621822090000|2021-05-24 02:08:10|2111.19|2098.19|2111.35|2098.35|2111.35|2098.35|2111.05|2098.05|30
1621822100000|2021-05-24 02:08:20|2111.3|2098.3|2115.28|2102.28|2116.14|2103.14|2111.3|2098.3|39
1621822110000|2021-05-24 02:08:30|2114.48|2101.48|2110.74|2097.74|2114.48|2101.48|2110.4|2097.4|39
1621822120000|2021-05-24 02:08:40|2110.72|2097.72|2108.08|2095.08|2110.72|2097.72|2107.53|2094.53|39
1621822130000|2021-05-24 02:08:50|2108.22|2095.22|2109.79|2096.79|2111.43|2098.43|2107.84|2094.84|37
1621822140000|2021-05-24 02:09:00|2109.94|2096.94|2106.06|2093.06|2110.01|2097.01|2104.06|2091.06|39
1621822150000|2021-05-24 02:09:10|2106.01|2093.01|2102.44|2089.44|2106.01|2093.01|2101.82|2088.82|38
1621822160000|2021-05-24 02:09:20|2102.8|2089.8|2102.34|2089.34|2103.15|2090.15|2101.71|2088.71|40
1621822170000|2021-05-24 02:09:30|2102.41|2089.41|2102.88|2089.88|2105.93|2092.93|2102.41|2089.41|37
1621822180000|2021-05-24 02:09:40|2102.87|2089.87|2102.73|2089.73|2103.04|2090.04|2102.43|2089.43|37
1621822190000|2021-05-24 02:09:50|2102.86|2089.86|2103.53|2090.53|2104.07|2091.07|2102.54|2089.54|32
1621822200000|2021-05-24 02:10:00|2103.62|2090.62|2106.92|2093.92|2106.92|2093.92|2103.45|2090.45|36
1621822210000|2021-05-24 02:10:10|2106.93|2093.93|2107.21|2094.21|2110.37|2097.37|2106.91|2093.91|39
1621822220000|2021-05-24 02:10:20|2107.52|2094.52|2105.69|2092.69|2108.41|2095.41|2105.46|2092.46|36
1621822230000|2021-05-24 02:10:30|2105.26|2092.26|2109.87|2096.87|2109.87|2096.87|2104.37|2091.37|39
1621822240000|2021-05-24 02:10:40|2110.45|2097.45|2106.83|2093.83|2110.96|2097.96|2106.71|2093.71|40
1621822250000|2021-05-24 02:10:50|2106.74|2093.74|2105.4|2092.4|2106.86|2093.86|2103.17|2090.17|36
1621822260000|2021-05-24 02:11:00|2105.6|2092.6|2104.34|2091.34|2105.94|2092.94|2104.18|2091.18|35
1621822270000|2021-05-24 02:11:10|2104.45|2091.45|2104.28|2091.28|2105.67|2092.67|2104.28|2091.28|34
1621822280000|2021-05-24 02:11:20|2104.36|2091.36|2108.08|2095.08|2108.08|2095.08|2104.36|2091.36|36
1621822290000|2021-05-24 02:11:30|2108.09|2095.09|2106.01|2093.01|2108.35|2095.35|2105.73|2092.73|36
1621822300000|2021-05-24 02:11:40|2106.12|2093.12|2107.96|2094.96|2107.96|2094.96|2105.81|2092.81|37
1621822310000|2021-05-24 02:11:50|2108|2095|2109.82|2096.82|2110.11|2097.11|2107.85|2094.85|37
1621822320000|2021-05-24 02:12:00|2110.12|2097.12|2109.38|2096.38|2110.15|2097.15|2108.19|2095.19|35
1621822330000|2021-05-24 02:12:10|2109.48|2096.48|2106.25|2093.25|2109.75|2096.75|2106.12|2093.12|38
1621822340000|2021-05-24 02:12:20|2106.17|2093.17|2109.41|2096.41|2109.41|2096.41|2106.17|2093.17|36
1621822350000|2021-05-24 02:12:30|2109.52|2096.52|2110.21|2097.21|2110.36|2097.36|2109.52|2096.52|28
1621822360000|2021-05-24 02:12:40|2110.23|2097.23|2109.66|2096.66|2111.06|2098.06|2109.66|2096.66|33
1621822370000|2021-05-24 02:12:50|2109.8|2096.8|2110.32|2097.32|2110.61|2097.61|2109.29|2096.29|30
1621822380000|2021-05-24 02:13:00|2110.19|2097.19|2110.29|2097.29|2110.36|2097.36|2109.31|2096.31|32
1621822390000|2021-05-24 02:13:10|2110.31|2097.31|2112.07|2099.07|2112.48|2099.48|2110.19|2097.19|26
1621822400000|2021-05-24 02:13:20|2112.19|2099.19|2110.78|2097.78|2112.19|2099.19|2109.71|2096.71|35
1621822410000|2021-05-24 02:13:30|2110.82|2097.82|2109.97|2096.97|2110.95|2097.95|2108.6|2095.6|36
1621822420000|2021-05-24 02:13:40|2109.98|2096.98|2110.27|2097.27|2110.31|2097.31|2108.77|2095.77|37
1621822430000|2021-05-24 02:13:50|2110.18|2097.18|2109.84|2096.84|2111.16|2098.16|2109.82|2096.82|36
1621822440000|2021-05-24 02:14:00|2109.81|2096.81|2108.29|2095.29|2110.29|2097.29|2107.85|2094.85|30
1621822450000|2021-05-24 02:14:10|2108.35|2095.35|2107.25|2094.25|2108.35|2095.35|2107.2|2094.2|33
1621822460000|2021-05-24 02:14:20|2107.28|2094.28|2109.36|2096.36|2109.37|2096.37|2107.24|2094.24|33
1621822470000|2021-05-24 02:14:30|2109.37|2096.37|2110.08|2097.08|2110.43|2097.43|2109.06|2096.06|32
1621822480000|2021-05-24 02:14:40|2110.24|2097.24|2112.79|2099.79|2112.92|2099.92|2110.16|2097.16|25
1621822490000|2021-05-24 02:14:50|2112.89|2099.89|2115.92|2102.92|2115.92|2102.92|2112.89|2099.89|39
1621822500000|2021-05-24 02:15:00|2115.95|2102.95|2113.75|2100.75|2115.95|2102.95|2113.08|2100.08|38
1621822510000|2021-05-24 02:15:10|2113.99|2100.99|2116.6|2103.6|2116.64|2103.64|2113.8|2100.8|35
1621822520000|2021-05-24 02:15:20|2116.72|2103.72|2120.78|2107.78|2120.84|2107.84|2116.72|2103.72|37
1621822530000|2021-05-24 02:15:30|2120.88|2107.88|2121.12|2108.12|2121.48|2108.48|2119.44|2106.44|38
1621822540000|2021-05-24 02:15:40|2121.19|2108.19|2121.13|2108.13|2121.19|2108.19|2120.11|2107.11|33
1621822550000|2021-05-24 02:15:50|2121.15|2108.15|2126.07|2113.07|2126.07|2113.07|2121.15|2108.15|36
1621822560000|2021-05-24 02:16:00|2126.06|2113.06|2128.45|2115.45|2128.69|2115.69|2126.06|2113.06|38
1621822570000|2021-05-24 02:16:10|2128.52|2115.52|2124.67|2111.67|2128.75|2115.75|2124.67|2111.67|38
1621822580000|2021-05-24 02:16:20|2124.74|2111.74|2124.54|2111.54|2124.74|2111.74|2123.07|2110.07|39
1621822590000|2021-05-24 02:16:30|2124.42|2111.42|2128.47|2115.47|2128.81|2115.81|2124.42|2111.42|38
1621822600000|2021-05-24 02:16:40|2128.06|2115.06|2128.58|2115.58|2129.24|2116.24|2127.83|2114.83|35
1621822610000|2021-05-24 02:16:50|2128.49|2115.49|2128.51|2115.51|2129.14|2116.14|2127.67|2114.67|36
1621822620000|2021-05-24 02:17:00|2128.47|2115.47|2126.1|2113.1|2128.54|2115.54|2125.67|2112.67|34
1621822630000|2021-05-24 02:17:10|2126.06|2113.06|2126.1|2113.1|2126.93|2113.93|2125.94|2112.94|37
1621822640000|2021-05-24 02:17:20|2126.14|2113.14|2127.77|2114.77|2127.81|2114.81|2126.09|2113.09|32
1621822650000|2021-05-24 02:17:30|2127.56|2114.56|2127.17|2114.17|2128.47|2115.47|2126.63|2113.63|32
1621822660000|2021-05-24 02:17:40|2127.05|2114.05|2126.92|2113.92|2127.05|2114.05|2125.89|2112.89|34
1621822670000|2021-05-24 02:17:50|2126.88|2113.88|2128.57|2115.57|2128.6|2115.6|2126.87|2113.87|30
1621822680000|2021-05-24 02:18:00|2128.56|2115.56|2128.41|2115.41|2128.56|2115.56|2127.93|2114.93|38
1621822690000|2021-05-24 02:18:10|2128.26|2115.26|2128.16|2115.16|2128.53|2115.53|2127.95|2114.95|34
1621822700000|2021-05-24 02:18:20|2128.03|2115.03|2128.75|2115.75|2128.75|2115.75|2127.72|2114.72|34
1621822710000|2021-05-24 02:18:30|2128.5|2115.5|2131.22|2118.22|2131.38|2118.38|2128.5|2115.5|34
1621822720000|2021-05-24 02:18:40|2131.21|2118.21|2131.45|2118.45|2132.19|2119.19|2131.21|2118.21|26
1621822730000|2021-05-24 02:18:50|2131.46|2118.46|2131.91|2118.91|2132.02|2119.02|2131.46|2118.46|29
1621822740000|2021-05-24 02:19:00|2131.96|2118.96|2135.4|2122.4|2135.83|2122.83|2131.93|2118.93|35
1621822750000|2021-05-24 02:19:10|2135.49|2122.49|2135.74|2122.74|2135.74|2122.74|2133.7|2120.7|36
1621822760000|2021-05-24 02:19:20|2135.7|2122.7|2133.72|2120.72|2135.7|2122.7|2132.89|2119.89|31
1621822770000|2021-05-24 02:19:30|2133.7|2120.7|2133.8|2120.8|2134.11|2121.11|2132.44|2119.44|38
1621822780000|2021-05-24 02:19:40|2133.82|2120.82|2134.94|2121.94|2135.3|2122.3|2133.82|2120.82|38
1621822790000|2021-05-24 02:19:50|2134.88|2121.88|2134.85|2121.85|2135.16|2122.16|2134.56|2121.56|27
1621822800000|2021-05-24 02:20:00|2134.86|2121.86|2135.34|2122.34|2135.34|2122.34|2134.83|2121.83|30
1621822810000|2021-05-24 02:20:10|2135.43|2122.43|2135.4|2122.4|2135.89|2122.89|2135.4|2122.4|33
1621822820000|2021-05-24 02:20:20|2135.5|2122.5|2133.19|2120.19|2136.07|2123.07|2133.19|2120.19|34
1621822830000|2021-05-24 02:20:30|2133.12|2120.12|2133.53|2120.53|2133.64|2120.64|2131.83|2118.83|34
1621822840000|2021-05-24 02:20:40|2133.32|2120.32|2134.45|2121.45|2134.73|2121.73|2133.2|2120.2|34
1621822850000|2021-05-24 02:20:50|2134.37|2121.37|2134.54|2121.54|2135.21|2122.21|2133.11|2120.11|38
1621822860000|2021-05-24 02:21:00|2134.9|2121.9|2135.17|2122.17|2135.98|2122.98|2134.85|2121.85|37
1621822870000|2021-05-24 02:21:10|2135.38|2122.38|2134.95|2121.95|2135.99|2122.99|2134.85|2121.85|37
1621822880000|2021-05-24 02:21:20|2135|2122|2132.13|2119.13|2135.09|2122.09|2131.21|2118.21|38
1621822890000|2021-05-24 02:21:30|2132.12|2119.12|2130.99|2117.99|2132.12|2119.12|2130.02|2117.02|37
1621822900000|2021-05-24 02:21:40|2131.03|2118.03|2134.72|2121.72|2134.84|2121.84|2131.03|2118.03|38
1621822910000|2021-05-24 02:21:50|2134.46|2121.46|2131.68|2118.68|2134.66|2121.66|2131.65|2118.65|37
1621822920000|2021-05-24 02:22:00|2131.53|2118.53|2132.05|2119.05|2132.08|2119.08|2130.47|2117.47|37
1621822930000|2021-05-24 02:22:10|2132.03|2119.03|2135.84|2122.84|2135.92|2122.92|2131.29|2118.29|35
1621822940000|2021-05-24 02:22:20|2135.79|2122.79|2135.84|2122.84|2136.15|2123.15|2135.21|2122.21|39
1621822950000|2021-05-24 02:22:30|2135.53|2122.53|2134.36|2121.36|2135.94|2122.94|2133.97|2120.97|38
1621822960000|2021-05-24 02:22:40|2134.55|2121.55|2135.73|2122.73|2135.73|2122.73|2133.71|2120.71|33
1621822970000|2021-05-24 02:22:50|2135.63|2122.63|2135.99|2122.99|2135.99|2122.99|2135.32|2122.32|31
1621822980000|2021-05-24 02:23:00|2136.02|2123.02|2136.13|2123.13|2136.74|2123.74|2135.57|2122.57|30
1621822990000|2021-05-24 02:23:10|2136.01|2123.01|2137.94|2124.94|2137.94|2124.94|2135.57|2122.57|33
1621823000000|2021-05-24 02:23:20|2137.92|2124.92|2139.77|2126.77|2140.16|2127.16|2137.92|2124.92|34
1621823010000|2021-05-24 02:23:30|2139.53|2126.53|2140.45|2127.45|2140.46|2127.46|2139.53|2126.53|31
1621823020000|2021-05-24 02:23:40|2140.34|2127.34|2144.66|2131.66|2144.66|2131.66|2140.32|2127.32|28
1621823030000|2021-05-24 02:23:50|2144.57|2131.57|2146.26|2133.26|2146.95|2133.95|2144.29|2131.29|38
1621823040000|2021-05-24 02:24:00|2146.02|2133.02|2144.74|2131.74|2146.02|2133.02|2144.32|2131.32|37
1621823050000|2021-05-24 02:24:10|2144.92|2131.92|2146.51|2133.51|2146.57|2133.57|2144.9|2131.9|33
1621823060000|2021-05-24 02:24:20|2146.5|2133.5|2149.81|2136.81|2149.81|2136.81|2145.97|2132.97|36
1621823070000|2021-05-24 02:24:30|2149.84|2136.84|2147.72|2134.72|2149.98|2136.98|2147.65|2134.65|34
1621823080000|2021-05-24 02:24:40|2147.73|2134.73|2150.6|2137.6|2151.21|2138.21|2147.43|2134.43|36
1621823090000|2021-05-24 02:24:50|2150.4|2137.4|2150.77|2137.77|2151.52|2138.52|2150.19|2137.19|36
1621823100000|2021-05-24 02:25:00|2150.84|2137.84|2149.62|2136.62|2151.01|2138.01|2149.04|2136.04|35
1621823110000|2021-05-24 02:25:10|2149.32|2136.32|2147.77|2134.77|2149.41|2136.41|2147.77|2134.77|35
1621823120000|2021-05-24 02:25:20|2147.66|2134.66|2149.38|2136.38|2150.37|2137.37|2147.45|2134.45|30
1621823130000|2021-05-24 02:25:30|2149.16|2136.16|2147.78|2134.78|2149.61|2136.61|2147.78|2134.78|36
1621823140000|2021-05-24 02:25:40|2147.96|2134.96|2147.26|2134.26|2148.58|2135.58|2147.08|2134.08|39
1621823150000|2021-05-24 02:25:50|2147.41|2134.41|2148.75|2135.75|2149.4|2136.4|2146.88|2133.88|40
1621823160000|2021-05-24 02:26:00|2148.76|2135.76|2148.12|2135.12|2149.69|2136.69|2147.84|2134.84|36
1621823170000|2021-05-24 02:26:10|2148.22|2135.22|2148.99|2135.99|2149.07|2136.07|2147.38|2134.38|37
1621823180000|2021-05-24 02:26:20|2148.97|2135.97|2149.99|2136.99|2150.14|2137.14|2148.78|2135.78|31
1621823190000|2021-05-24 02:26:30|2150.07|2137.07|2148.82|2135.82|2150.44|2137.44|2148.66|2135.66|33
1621823200000|2021-05-24 02:26:40|2148.9|2135.9|2149.36|2136.36|2149.51|2136.51|2148.64|2135.64|27
1621823210000|2021-05-24 02:26:50|2149.15|2136.15|2147.85|2134.85|2149.4|2136.4|2147.78|2134.78|29
1621823220000|2021-05-24 02:27:00|2147.97|2134.97|2148.96|2135.96|2149.74|2136.74|2147.58|2134.58|32
1621823230000|2021-05-24 02:27:10|2149.28|2136.28|2150.23|2137.23|2150.23|2137.23|2149.28|2136.28|30
1621823240000|2021-05-24 02:27:20|2150.21|2137.21|2152.82|2139.82|2152.82|2139.82|2149.98|2136.98|35
1621823250000|2021-05-24 02:27:30|2152.98|2139.98|2151.05|2138.05|2152.98|2139.98|2151.05|2138.05|39
1621823260000|2021-05-24 02:27:40|2150.9|2137.9|2144.34|2131.34|2151.45|2138.45|2144.34|2131.34|38
1621823270000|2021-05-24 02:27:50|2144.16|2131.16|2143.9|2130.9|2144.95|2131.95|2143.9|2130.9|37
1621823280000|2021-05-24 02:28:00|2143.8|2130.8|2145.21|2132.21|2145.21|2132.21|2143.57|2130.57|35
1621823290000|2021-05-24 02:28:10|2145.07|2132.07|2146.14|2133.14|2146.57|2133.57|2145.07|2132.07|34
1621823300000|2021-05-24 02:28:20|2146.12|2133.12|2147.51|2134.51|2147.51|2134.51|2146.05|2133.05|37
1621823310000|2021-05-24 02:28:30|2147.49|2134.49|2150.24|2137.24|2150.24|2137.24|2147.49|2134.49|33
1621823320000|2021-05-24 02:28:40|2150.23|2137.23|2151.24|2138.24|2151.24|2138.24|2149.13|2136.13|33
1621823330000|2021-05-24 02:28:50|2151.26|2138.26|2150.51|2137.51|2153.19|2140.19|2150.03|2137.03|36
1621823340000|2021-05-24 02:29:00|2150.12|2137.12|2149.01|2136.01|2150.24|2137.24|2148.62|2135.62|36
1621823350000|2021-05-24 02:29:10|2149.11|2136.11|2151.63|2138.63|2151.63|2138.63|2149.11|2136.11|30
1621823360000|2021-05-24 02:29:20|2152.09|2139.09|2152.77|2139.77|2153.03|2140.03|2152.03|2139.03|37
1621823370000|2021-05-24 02:29:30|2152.83|2139.83|2152.92|2139.92|2153.99|2140.99|2152.22|2139.22|36
1621823380000|2021-05-24 02:29:40|2152.87|2139.87|2153.02|2140.02|2153.75|2140.75|2151.64|2138.64|31
1621823390000|2021-05-24 02:29:50|2153.13|2140.13|2153.13|2140.13|2153.24|2140.24|2152.88|2139.88|26
1621823400000|2021-05-24 02:30:00|2153.24|2140.24|2156.07|2143.07|2156.07|2143.07|2153.02|2140.02|37
1621823410000|2021-05-24 02:30:10|2155.97|2142.97|2154.82|2141.82|2156.09|2143.09|2154.6|2141.6|28
1621823420000|2021-05-24 02:30:20|2154.51|2141.51|2158.97|2145.97|2159.06|2146.06|2154.23|2141.23|32
1621823430000|2021-05-24 02:30:30|2159.1|2146.1|2160.16|2147.16|2161.73|2148.73|2158.83|2145.83|38
1621823440000|2021-05-24 02:30:40|2160.11|2147.11|2158.56|2145.56|2160.15|2147.15|2157.65|2144.65|35
1621823450000|2021-05-24 02:30:50|2158.5|2145.5|2159.61|2146.61|2159.69|2146.69|2157.43|2144.43|35
1621823460000|2021-05-24 02:31:00|2159.6|2146.6|2155.88|2142.88|2160.36|2147.36|2155.88|2142.88|35
1621823470000|2021-05-24 02:31:10|2155.9|2142.9|2156.74|2143.74|2156.74|2143.74|2153.51|2140.51|38
1621823480000|2021-05-24 02:31:20|2157.41|2144.41|2154.75|2141.75|2157.89|2144.89|2153.97|2140.97|40
1621823490000|2021-05-24 02:31:30|2154.99|2141.99|2154.42|2141.42|2156.82|2143.82|2154.42|2141.42|37
1621823500000|2021-05-24 02:31:40|2154.57|2141.57|2155.03|2142.03|2155.22|2142.22|2154.34|2141.34|37
1621823510000|2021-05-24 02:31:50|2155.1|2142.1|2154.05|2141.05|2155.5|2142.5|2154.05|2141.05|33
1621823520000|2021-05-24 02:32:00|2153.91|2140.91|2152.47|2139.47|2153.93|2140.93|2151.91|2138.91|37
1621823530000|2021-05-24 02:32:10|2152.74|2139.74|2154.85|2141.85|2154.85|2141.85|2152.55|2139.55|37
1621823540000|2021-05-24 02:32:20|2154.86|2141.86|2154.84|2141.84|2155.6|2142.6|2154.19|2141.19|31
1621823550000|2021-05-24 02:32:30|2154.85|2141.85|2153.39|2140.39|2154.85|2141.85|2153.25|2140.25|37
1621823560000|2021-05-24 02:32:40|2153.5|2140.5|2151.46|2138.46|2153.5|2140.5|2150.8|2137.8|34
1621823570000|2021-05-24 02:32:50|2151.42|2138.42|2149.87|2136.87|2151.56|2138.56|2149.87|2136.87|33
1621823580000|2021-05-24 02:33:00|2149.84|2136.84|2149.95|2136.95|2150.23|2137.23|2149.56|2136.56|32
1621823590000|2021-05-24 02:33:10|2149.97|2136.97|2152.58|2139.58|2152.58|2139.58|2149.97|2136.97|31
1621823600000|2021-05-24 02:33:20|2152.57|2139.57|2153.11|2140.11|2154.24|2141.24|2152.48|2139.48|36
1621823610000|2021-05-24 02:33:30|2153.08|2140.08|2150.11|2137.11|2153.08|2140.08|2150.11|2137.11|35
1621823620000|2021-05-24 02:33:40|2149.1|2136.1|2149.21|2136.21|2150.04|2137.04|2149.07|2136.07|38
1621823630000|2021-05-24 02:33:50|2149.3|2136.3|2152.64|2139.64|2152.69|2139.69|2149.23|2136.23|32
1621823640000|2021-05-24 02:34:00|2152.38|2139.38|2149.01|2136.01|2152.78|2139.78|2148.96|2135.96|34
1621823650000|2021-05-24 02:34:10|2149.36|2136.36|2147.1|2134.1|2149.71|2136.71|2146.9|2133.9|35
1621823660000|2021-05-24 02:34:20|2147.09|2134.09|2148.96|2135.96|2149.29|2136.29|2146.98|2133.98|39
1621823670000|2021-05-24 02:34:30|2148.93|2135.93|2147.01|2134.01|2150.46|2137.46|2147.01|2134.01|38
1621823680000|2021-05-24 02:34:40|2147.11|2134.11|2144.21|2131.21|2147.83|2134.83|2144.21|2131.21|38
1621823690000|2021-05-24 02:34:50|2144.04|2131.04|2145.06|2132.06|2146.75|2133.75|2144.04|2131.04|37
1621823700000|2021-05-24 02:35:00|2145.02|2132.02|2144.92|2131.92|2145.11|2132.11|2143.08|2130.08|29
1621823710000|2021-05-24 02:35:10|2144.96|2131.96|2144.94|2131.94|2146.22|2133.22|2144.68|2131.68|36
1621823720000|2021-05-24 02:35:20|2144.95|2131.95|2145.7|2132.7|2146.06|2133.06|2144.71|2131.71|33
1621823730000|2021-05-24 02:35:30|2145.61|2132.61|2142.31|2129.31|2145.61|2132.61|2142.31|2129.31|39
1621823740000|2021-05-24 02:35:40|2142.14|2129.14|2140.7|2127.7|2142.27|2129.27|2137.84|2124.84|39
1621823750000|2021-05-24 02:35:50|2140.71|2127.71|2139.09|2126.09|2140.96|2127.96|2136.6|2123.6|38
1621823760000|2021-05-24 02:36:00|2139.21|2126.21|2139.3|2126.3|2141|2128|2138.61|2125.61|38
1621823770000|2021-05-24 02:36:10|2139.2|2126.2|2141.58|2128.58|2141.62|2128.62|2137.53|2124.53|40
1621823780000|2021-05-24 02:36:20|2141.59|2128.59|2139.11|2126.11|2141.75|2128.75|2138.92|2125.92|35
1621823790000|2021-05-24 02:36:30|2139.02|2126.02|2136.91|2123.91|2139.13|2126.13|2136.91|2123.91|36
1621823800000|2021-05-24 02:36:40|2137.08|2124.08|2137.24|2124.24|2138.7|2125.7|2136.99|2123.99|37
1621823810000|2021-05-24 02:36:50|2137.22|2124.22|2134.54|2121.54|2137.22|2124.22|2134.53|2121.53|36
1621823820000|2021-05-24 02:37:00|2134.29|2121.29|2135.94|2122.94|2136.43|2123.43|2133.63|2120.63|38
1621823830000|2021-05-24 02:37:10|2136|2123|2137.21|2124.21|2137.34|2124.34|2135.34|2122.34|38
1621823840000|2021-05-24 02:37:20|2137.23|2124.23|2137.57|2124.57|2138.64|2125.64|2137.23|2124.23|36
1621823850000|2021-05-24 02:37:30|2137.33|2124.33|2135.48|2122.48|2137.33|2124.33|2135.48|2122.48|31
1621823860000|2021-05-24 02:37:40|2135.35|2122.35|2138.19|2125.19|2138.19|2125.19|2135.25|2122.25|39
1621823870000|2021-05-24 02:37:50|2138.04|2125.04|2139.31|2126.31|2139.4|2126.4|2138.04|2125.04|36
1621823880000|2021-05-24 02:38:00|2139.32|2126.32|2136.13|2123.13|2139.56|2126.56|2135.97|2122.97|38
1621823890000|2021-05-24 02:38:10|2136.14|2123.14|2138.66|2125.66|2138.66|2125.66|2136.04|2123.04|36
1621823900000|2021-05-24 02:38:20|2138.62|2125.62|2141.82|2128.82|2142.16|2129.16|2138.51|2125.51|40
1621823910000|2021-05-24 02:38:30|2141.65|2128.65|2138.2|2125.2|2142.1|2129.1|2138.2|2125.2|37
1621823920000|2021-05-24 02:38:40|2138.18|2125.18|2137.78|2124.78|2138.63|2125.63|2136.71|2123.71|33
1621823930000|2021-05-24 02:38:50|2137.33|2124.33|2136.15|2123.15|2137.37|2124.37|2135.44|2122.44|38
1621823940000|2021-05-24 02:39:00|2136.52|2123.52|2137.79|2124.79|2138.3|2125.3|2136.52|2123.52|34
1621823950000|2021-05-24 02:39:10|2137.8|2124.8|2137.27|2124.27|2137.8|2124.8|2134.78|2121.78|38
1621823960000|2021-05-24 02:39:20|2136.99|2123.99|2137.46|2124.46|2137.5|2124.5|2136.08|2123.08|38
1621823970000|2021-05-24 02:39:30|2137.56|2124.56|2136.34|2123.34|2137.56|2124.56|2136.14|2123.14|34
1621823980000|2021-05-24 02:39:40|2136.52|2123.52|2138.61|2125.61|2138.61|2125.61|2135.88|2122.88|38
1621823990000|2021-05-24 02:39:50|2138.47|2125.47|2142.54|2129.54|2142.54|2129.54|2138.46|2125.46|35
1621824000000|2021-05-24 02:40:00|2142.65|2129.65|2147.64|2134.64|2147.64|2134.64|2142.55|2129.55|39
1621824010000|2021-05-24 02:40:10|2147.59|2134.59|2143.25|2130.25|2148.02|2135.02|2143.25|2130.25|37
1621824020000|2021-05-24 02:40:20|2143.31|2130.31|2142.38|2129.38|2143.31|2130.31|2141.33|2128.33|36
1621824030000|2021-05-24 02:40:30|2142.46|2129.46|2142.54|2129.54|2145.11|2132.11|2142.46|2129.46|39
1621824040000|2021-05-24 02:40:40|2142.56|2129.56|2142.7|2129.7|2143.65|2130.65|2142.44|2129.44|37
1621824050000|2021-05-24 02:40:50|2142.6|2129.6|2143.91|2130.91|2144.48|2131.48|2141.79|2128.79|34
1621824060000|2021-05-24 02:41:00|2143.67|2130.67|2142.94|2129.94|2143.67|2130.67|2142.67|2129.67|33
1621824070000|2021-05-24 02:41:10|2142.86|2129.86|2141.04|2128.04|2143.3|2130.3|2140.97|2127.97|33
1621824080000|2021-05-24 02:41:20|2140.91|2127.91|2139.86|2126.86|2140.91|2127.91|2138.54|2125.54|39
1621824090000|2021-05-24 02:41:30|2139.62|2126.62|2138.5|2125.5|2141.44|2128.44|2138.3|2125.3|40
1621824100000|2021-05-24 02:41:40|2138.53|2125.53|2137.54|2124.54|2139.59|2126.59|2137.54|2124.54|38
1621824110000|2021-05-24 02:41:50|2137.26|2124.26|2133.22|2120.22|2137.26|2124.26|2133.22|2120.22|40
1621824120000|2021-05-24 02:42:00|2133.29|2120.29|2133.67|2120.67|2133.92|2120.92|2133.29|2120.29|35
1621824130000|2021-05-24 02:42:10|2133.48|2120.48|2133.02|2120.02|2133.96|2120.96|2133.02|2120.02|38
1621824140000|2021-05-24 02:42:20|2133.13|2120.13|2135.06|2122.06|2135.09|2122.09|2133.13|2120.13|37
1621824150000|2021-05-24 02:42:30|2134.68|2121.68|2133.7|2120.7|2134.68|2121.68|2133.7|2120.7|37
1621824160000|2021-05-24 02:42:40|2133.69|2120.69|2133.61|2120.61|2134.17|2121.17|2133.61|2120.61|35
1621824170000|2021-05-24 02:42:50|2133.6|2120.6|2131.8|2118.8|2133.6|2120.6|2130.86|2117.86|33
1621824180000|2021-05-24 02:43:00|2131.99|2118.99|2134.08|2121.08|2134.08|2121.08|2131.13|2118.13|37
1621824190000|2021-05-24 02:43:10|2133.95|2120.95|2133.74|2120.74|2134.18|2121.18|2133.65|2120.65|30
1621824200000|2021-05-24 02:43:20|2133.44|2120.44|2130.28|2117.28|2133.44|2120.44|2130.28|2117.28|34
1621824210000|2021-05-24 02:43:30|2130.44|2117.44|2131.13|2118.13|2131.24|2118.24|2130.13|2117.13|33
1621824220000|2021-05-24 02:43:40|2131.08|2118.08|2132.21|2119.21|2132.21|2119.21|2130.95|2117.95|39
1621824230000|2021-05-24 02:43:50|2132.6|2119.6|2133.61|2120.61|2135.42|2122.42|2132.52|2119.52|39
1621824240000|2021-05-24 02:44:00|2133.5|2120.5|2132.96|2119.96|2133.5|2120.5|2131.51|2118.51|37
1621824250000|2021-05-24 02:44:10|2133.33|2120.33|2133.83|2120.83|2133.83|2120.83|2131.85|2118.85|39
1621824260000|2021-05-24 02:44:20|2133.85|2120.85|2130.63|2117.63|2133.96|2120.96|2130.21|2117.21|32
1621824270000|2021-05-24 02:44:30|2130.94|2117.94|2132.12|2119.12|2132.4|2119.4|2130.83|2117.83|37
1621824280000|2021-05-24 02:44:40|2132.11|2119.11|2134.07|2121.07|2134.46|2121.46|2131.92|2118.92|37
1621824290000|2021-05-24 02:44:50|2134.11|2121.11|2139.45|2126.45|2139.45|2126.45|2134.11|2121.11|37
1621824300000|2021-05-24 02:45:00|2139.86|2126.86|2137.92|2124.92|2140.58|2127.58|2137.87|2124.87|39
1621824310000|2021-05-24 02:45:10|2137.9|2124.9|2135.57|2122.57|2137.95|2124.95|2135.57|2122.57|33
1621824320000|2021-05-24 02:45:20|2135.48|2122.48|2135.65|2122.65|2135.65|2122.65|2133.85|2120.85|36
1621824330000|2021-05-24 02:45:30|2135.8|2122.8|2136.74|2123.74|2137.14|2124.14|2135.57|2122.57|36
1621824340000|2021-05-24 02:45:40|2136.6|2123.6|2136.11|2123.11|2136.6|2123.6|2134.03|2121.03|36
1621824350000|2021-05-24 02:45:50|2135.8|2122.8|2139.71|2126.71|2139.9|2126.9|2135.8|2122.8|35
1621824360000|2021-05-24 02:46:00|2139.29|2126.29|2144.29|2131.29|2144.29|2131.29|2139.29|2126.29|32
1621824370000|2021-05-24 02:46:10|2143.78|2130.78|2146.55|2133.55|2147.08|2134.08|2143.78|2130.78|40
1621824380000|2021-05-24 02:46:20|2146.31|2133.31|2146.25|2133.25|2146.7|2133.7|2145.6|2132.6|38
1621824390000|2021-05-24 02:46:30|2146.05|2133.05|2144.89|2131.89|2146.48|2133.48|2144.88|2131.88|38
1621824400000|2021-05-24 02:46:40|2144.86|2131.86|2146.22|2133.22|2146.9|2133.9|2144.73|2131.73|35
1621824410000|2021-05-24 02:46:50|2146.35|2133.35|2146.54|2133.54|2146.64|2133.64|2145.36|2132.36|37
1621824420000|2021-05-24 02:47:00|2146.5|2133.5|2150.3|2137.3|2150.75|2137.75|2146.5|2133.5|34
1621824430000|2021-05-24 02:47:10|2150.29|2137.29|2152.44|2139.44|2153.01|2140.01|2150.09|2137.09|37
1621824440000|2021-05-24 02:47:20|2152.55|2139.55|2151.88|2138.88|2152.56|2139.56|2151.73|2138.73|32
1621824450000|2021-05-24 02:47:30|2151.9|2138.9|2149.65|2136.65|2151.9|2138.9|2149.44|2136.44|34
1621824460000|2021-05-24 02:47:40|2149.75|2136.75|2151.07|2138.07|2151.3|2138.3|2149.6|2136.6|32
1621824470000|2021-05-24 02:47:50|2151.06|2138.06|2153.38|2140.38|2153.38|2140.38|2151.06|2138.06|29
1621824480000|2021-05-24 02:48:00|2153.22|2140.22|2156.32|2143.32|2156.37|2143.37|2152.94|2139.94|32
1621824490000|2021-05-24 02:48:10|2156.33|2143.33|2158.78|2145.78|2160.09|2147.09|2156.33|2143.33|36
1621824500000|2021-05-24 02:48:20|2158.63|2145.63|2158.18|2145.18|2158.9|2145.9|2157.84|2144.84|34
1621824510000|2021-05-24 02:48:30|2158.07|2145.07|2161.61|2148.61|2161.61|2148.61|2158|2145|37
1621824520000|2021-05-24 02:48:40|2161.6|2148.6|2159.17|2146.17|2161.69|2148.69|2158.98|2145.98|35
1621824530000|2021-05-24 02:48:50|2159.25|2146.25|2160.58|2147.58|2160.68|2147.68|2158.96|2145.96|35
1621824540000|2021-05-24 02:49:00|2160.62|2147.62|2158.59|2145.59|2160.62|2147.62|2157.9|2144.9|37
1621824550000|2021-05-24 02:49:10|2158.39|2145.39|2158.72|2145.72|2158.72|2145.72|2158|2145|34
1621824560000|2021-05-24 02:49:20|2158.95|2145.95|2157.65|2144.65|2159.31|2146.31|2157.3|2144.3|37
1621824570000|2021-05-24 02:49:30|2157.7|2144.7|2158.87|2145.87|2158.87|2145.87|2157.37|2144.37|38
1621824580000|2021-05-24 02:49:40|2158.88|2145.88|2157.7|2144.7|2160.27|2147.27|2157.7|2144.7|39
1621824590000|2021-05-24 02:49:50|2157.82|2144.82|2159.13|2146.13|2159.15|2146.15|2157.6|2144.6|37
1621824600000|2021-05-24 02:50:00|2159.17|2146.17|2165.11|2152.11|2165.11|2152.11|2159.17|2146.17|38
1621824610000|2021-05-24 02:50:10|2165.1|2152.1|2169.34|2156.34|2169.45|2156.45|2165.1|2152.1|37
1621824620000|2021-05-24 02:50:20|2169.27|2156.27|2168.78|2155.78|2172.02|2159.02|2168.4|2155.4|39
1621824630000|2021-05-24 02:50:30|2169.28|2156.28|2170.96|2157.96|2171.29|2158.29|2168.03|2155.03|37
1621824640000|2021-05-24 02:50:40|2171.01|2158.01|2169.85|2156.85|2171.01|2158.01|2168.69|2155.69|37
1621824650000|2021-05-24 02:50:50|2169.95|2156.95|2171.08|2158.08|2171.1|2158.1|2169.15|2156.15|36
1621824660000|2021-05-24 02:51:00|2171.1|2158.1|2171.25|2158.25|2171.25|2158.25|2170.4|2157.4|33
1621824670000|2021-05-24 02:51:10|2171.75|2158.75|2173.6|2160.6|2173.6|2160.6|2171.5|2158.5|39
1621824680000|2021-05-24 02:51:20|2173.61|2160.61|2174.45|2161.45|2174.75|2161.75|2173.06|2160.06|36
1621824690000|2021-05-24 02:51:30|2174.44|2161.44|2172.95|2159.95|2174.5|2161.5|2172.18|2159.18|33
1621824700000|2021-05-24 02:51:40|2173.34|2160.34|2172.87|2159.87|2173.46|2160.46|2171.95|2158.95|32
1621824710000|2021-05-24 02:51:50|2172.65|2159.65|2170.06|2157.06|2172.7|2159.7|2170.06|2157.06|35
1621824720000|2021-05-24 02:52:00|2170.02|2157.02|2169.84|2156.84|2170.02|2157.02|2168.84|2155.84|36
1621824730000|2021-05-24 02:52:10|2169.83|2156.83|2165.68|2152.68|2169.96|2156.96|2165.68|2152.68|39
1621824740000|2021-05-24 02:52:20|2165.75|2152.75|2168.31|2155.31|2168.33|2155.33|2165.34|2152.34|40
1621824750000|2021-05-24 02:52:30|2168.54|2155.54|2170.78|2157.78|2170.78|2157.78|2167.41|2154.41|37
1621824760000|2021-05-24 02:52:40|2170.76|2157.76|2168.49|2155.49|2171.23|2158.23|2168.49|2155.49|35
1621824770000|2021-05-24 02:52:50|2168.5|2155.5|2170.02|2157.02|2171.42|2158.42|2168.5|2155.5|33
1621824780000|2021-05-24 02:53:00|2169.89|2156.89|2171.3|2158.3|2171.36|2158.36|2169.7|2156.7|30
1621824790000|2021-05-24 02:53:10|2171.17|2158.17|2169.15|2156.15|2171.44|2158.44|2168.55|2155.55|33
1621824800000|2021-05-24 02:53:20|2169.7|2156.7|2167.59|2154.59|2170.78|2157.78|2166.75|2153.75|39
1621824810000|2021-05-24 02:53:30|2167.57|2154.57|2167.32|2154.32|2169.74|2156.74|2167.19|2154.19|37
1621824820000|2021-05-24 02:53:40|2167.33|2154.33|2167.23|2154.23|2168.08|2155.08|2166.95|2153.95|31
1621824830000|2021-05-24 02:53:50|2167.17|2154.17|2164.54|2151.54|2167.17|2154.17|2164.54|2151.54|35
1621824840000|2021-05-24 02:54:00|2164.55|2151.55|2164.62|2151.62|2166.94|2153.94|2164.55|2151.55|33
1621824850000|2021-05-24 02:54:10|2164.59|2151.59|2161.18|2148.18|2165.08|2152.08|2161.18|2148.18|37
1621824860000|2021-05-24 02:54:20|2161.58|2148.58|2156.78|2143.78|2161.76|2148.76|2156.67|2143.67|33
1621824870000|2021-05-24 02:54:30|2156.76|2143.76|2157.87|2144.87|2158.83|2145.83|2156.76|2143.76|32
1621824880000|2021-05-24 02:54:40|2157.43|2144.43|2157.2|2144.2|2157.43|2144.43|2156.64|2143.64|35
1621824890000|2021-05-24 02:54:50|2157.33|2144.33|2155.85|2142.85|2157.38|2144.38|2155.56|2142.56|35
1621824900000|2021-05-24 02:55:00|2155.74|2142.74|2156.06|2143.06|2157.23|2144.23|2155.74|2142.74|35
1621824910000|2021-05-24 02:55:10|2155.94|2142.94|2156.03|2143.03|2156.46|2143.46|2155.7|2142.7|33
1621824920000|2021-05-24 02:55:20|2154.15|2141.15|2152.79|2139.79|2155|2142|2152.11|2139.11|37
1621824930000|2021-05-24 02:55:30|2152.83|2139.83|2151.86|2138.86|2152.92|2139.92|2151.2|2138.2|39
1621824940000|2021-05-24 02:55:40|2151.76|2138.76|2151.22|2138.22|2151.83|2138.83|2150.94|2137.94|36
1621824950000|2021-05-24 02:55:50|2151.12|2138.12|2155.1|2142.1|2155.49|2142.49|2150.96|2137.96|37
1621824960000|2021-05-24 02:56:00|2155.33|2142.33|2150.87|2137.87|2155.33|2142.33|2150.76|2137.76|37
1621824970000|2021-05-24 02:56:10|2150.94|2137.94|2147.93|2134.93|2151.29|2138.29|2147.9|2134.9|36
1621824980000|2021-05-24 02:56:20|2148.15|2135.15|2148.11|2135.11|2149.85|2136.85|2147.95|2134.95|38
1621824990000|2021-05-24 02:56:30|2148.12|2135.12|2148.6|2135.6|2148.6|2135.6|2147.83|2134.83|38
1621825000000|2021-05-24 02:56:40|2148.65|2135.65|2149.24|2136.24|2149.62|2136.62|2148.28|2135.28|34
1621825010000|2021-05-24 02:56:50|2149.4|2136.4|2147.83|2134.83|2149.41|2136.41|2147.75|2134.75|38
1621825020000|2021-05-24 02:57:00|2147.37|2134.37|2149.84|2136.84|2150|2137|2147.12|2134.12|37
1621825030000|2021-05-24 02:57:10|2149.82|2136.82|2147.48|2134.48|2149.82|2136.82|2147.3|2134.3|36
1621825040000|2021-05-24 02:57:20|2147.54|2134.54|2149.88|2136.88|2149.88|2136.88|2147.35|2134.35|36
1621825050000|2021-05-24 02:57:30|2150.01|2137.01|2150.13|2137.13|2150.75|2137.75|2149.74|2136.74|36
1621825060000|2021-05-24 02:57:40|2150.28|2137.28|2153.5|2140.5|2153.57|2140.57|2150.17|2137.17|37
1621825070000|2021-05-24 02:57:50|2153.42|2140.42|2154.68|2141.68|2154.68|2141.68|2153.05|2140.05|33
1621825080000|2021-05-24 02:58:00|2154.86|2141.86|2161.4|2148.4|2162.05|2149.05|2154.86|2141.86|38
1621825090000|2021-05-24 02:58:10|2161.9|2148.9|2161.27|2148.27|2163.96|2150.96|2161.27|2148.27|37
1621825100000|2021-05-24 02:58:20|2161.38|2148.38|2165.65|2152.65|2165.69|2152.69|2160.42|2147.42|38
1621825110000|2021-05-24 02:58:30|2166.85|2153.85|2167.65|2154.65|2167.99|2154.99|2166.85|2153.85|36
1621825120000|2021-05-24 02:58:40|2167.54|2154.54|2166.24|2153.24|2168.35|2155.35|2166.22|2153.22|29
1621825130000|2021-05-24 02:58:50|2166.08|2153.08|2167.96|2154.96|2168.13|2155.13|2165.83|2152.83|34
1621825140000|2021-05-24 02:59:00|2167.97|2154.97|2169.68|2156.68|2169.71|2156.71|2167.97|2154.97|29
1621825150000|2021-05-24 02:59:10|2171.92|2158.92|2172.49|2159.49|2173.02|2160.02|2171.54|2158.54|35
1621825160000|2021-05-24 02:59:20|2173.23|2160.23|2174.41|2161.41|2174.86|2161.86|2172.22|2159.22|39
1621825170000|2021-05-24 02:59:30|2175.07|2162.07|2173.54|2160.54|2175.19|2162.19|2173.29|2160.29|36
1621825180000|2021-05-24 02:59:40|2173.44|2160.44|2174.46|2161.46|2174.46|2161.46|2173.23|2160.23|37
1621825190000|2021-05-24 02:59:50|2175|2162|2174.18|2161.18|2176.6|2163.6|2173.08|2160.08|39
1621825200000|2021-05-24 03:00:00|2174.86|2161.86|2177.55|2164.55|2177.73|2164.73|2174.85|2161.85|36
1621825210000|2021-05-24 03:00:10|2178.24|2165.24|2180.74|2167.74|2181.37|2168.37|2178.06|2165.06|34
1621825220000|2021-05-24 03:00:20|2180.75|2167.75|2180.65|2167.65|2182.28|2169.28|2180.65|2167.65|34
1621825230000|2021-05-24 03:00:30|2181.05|2168.05|2183.47|2170.47|2183.71|2170.71|2180.17|2167.17|34
1621825240000|2021-05-24 03:00:40|2183.37|2170.37|2176.54|2163.54|2183.37|2170.37|2176.54|2163.54|37
1621825250000|2021-05-24 03:00:50|2175.96|2162.96|2169.92|2156.92|2175.96|2162.96|2169.58|2156.58|40
1621825260000|2021-05-24 03:01:00|2169.95|2156.95|2171.91|2158.91|2173.49|2160.49|2169.95|2156.95|37
1621825270000|2021-05-24 03:01:10|2171.82|2158.82|2167.57|2154.57|2172.17|2159.17|2166.8|2153.8|38
1621825280000|2021-05-24 03:01:20|2167.75|2154.75|2165.14|2152.14|2167.86|2154.86|2163.44|2150.44|36
1621825290000|2021-05-24 03:01:30|2164.75|2151.75|2165.88|2152.88|2166.61|2153.61|2164.75|2151.75|35
1621825300000|2021-05-24 03:01:40|2165.87|2152.87|2166.92|2153.92|2166.92|2153.92|2164.55|2151.55|38
1621825310000|2021-05-24 03:01:50|2167.41|2154.41|2170.76|2157.76|2170.76|2157.76|2166.61|2153.61|31
1621825320000|2021-05-24 03:02:00|2170.46|2157.46|2171.95|2158.95|2171.95|2158.95|2169.2|2156.2|36
1621825330000|2021-05-24 03:02:10|2172.15|2159.15|2175.68|2162.68|2175.81|2162.81|2171.94|2158.94|36
1621825340000|2021-05-24 03:02:20|2175.07|2162.07|2178.2|2165.2|2180.54|2167.54|2175.07|2162.07|35
1621825350000|2021-05-24 03:02:30|2178.12|2165.12|2177.41|2164.41|2178.17|2165.17|2175.51|2162.51|35
1621825360000|2021-05-24 03:02:40|2177.88|2164.88|2180.84|2167.84|2181.81|2168.81|2177.81|2164.81|36
1621825370000|2021-05-24 03:02:50|2182.27|2169.27|2182.49|2169.49|2184.66|2171.66|2181.79|2168.79|36
1621825380000|2021-05-24 03:03:00|2181.63|2168.63|2180.74|2167.74|2182.29|2169.29|2179.35|2166.35|34
1621825390000|2021-05-24 03:03:10|2179.95|2166.95|2183.53|2170.53|2184.93|2171.93|2179.88|2166.88|39
1621825400000|2021-05-24 03:03:20|2183.46|2170.46|2183.78|2170.78|2184.49|2171.49|2183.16|2170.16|35
1621825410000|2021-05-24 03:03:30|2183.86|2170.86|2185.43|2172.43|2185.43|2172.43|2183.4|2170.4|38
1621825420000|2021-05-24 03:03:40|2186.2|2173.2|2186.52|2173.52|2186.74|2173.74|2185.6|2172.6|33
1621825430000|2021-05-24 03:03:50|2186.83|2173.83|2183.87|2170.87|2187|2174|2183.87|2170.87|35
1621825440000|2021-05-24 03:04:00|2183.88|2170.88|2183.58|2170.58|2183.96|2170.96|2181.75|2168.75|36
1621825450000|2021-05-24 03:04:10|2183.46|2170.46|2180.35|2167.35|2183.53|2170.53|2180.35|2167.35|38
1621825460000|2021-05-24 03:04:20|2180.32|2167.32|2182.12|2169.12|2182.24|2169.24|2179.41|2166.41|34
1621825470000|2021-05-24 03:04:30|2181.85|2168.85|2178.51|2165.51|2181.85|2168.85|2178.22|2165.22|36
1621825480000|2021-05-24 03:04:40|2178.57|2165.57|2180.11|2167.11|2180.44|2167.44|2178.41|2165.41|37
1621825490000|2021-05-24 03:04:50|2180.21|2167.21|2180.99|2167.99|2181.69|2168.69|2179.95|2166.95|37
1621825500000|2021-05-24 03:05:00|2180.97|2167.97|2179.5|2166.5|2182.03|2169.03|2179.5|2166.5|36
1621825510000|2021-05-24 03:05:10|2179.66|2166.66|2178.32|2165.32|2179.75|2166.75|2176.88|2163.88|39
1621825520000|2021-05-24 03:05:20|2178.7|2165.7|2180.73|2167.73|2180.93|2167.93|2178.7|2165.7|38
1621825530000|2021-05-24 03:05:30|2181.86|2168.86|2182.76|2169.76|2183.98|2170.98|2181.86|2168.86|37
1621825540000|2021-05-24 03:05:40|2182.93|2169.93|2183.42|2170.42|2183.88|2170.88|2182.52|2169.52|40
1621825550000|2021-05-24 03:05:50|2183.43|2170.43|2183.75|2170.75|2185.33|2172.33|2182.92|2169.92|36
1621825560000|2021-05-24 03:06:00|2183.53|2170.53|2180.33|2167.33|2183.53|2170.53|2179.4|2166.4|35
1621825570000|2021-05-24 03:06:10|2180.16|2167.16|2182.53|2169.53|2182.53|2169.53|2178.56|2165.56|39
1621825580000|2021-05-24 03:06:20|2182.29|2169.29|2184.44|2171.44|2185.74|2172.74|2181.93|2168.93|38
1621825590000|2021-05-24 03:06:30|2184.38|2171.38|2185.25|2172.25|2185.46|2172.46|2183.33|2170.33|39
1621825600000|2021-05-24 03:06:40|2185.66|2172.66|2183.3|2170.3|2185.66|2172.66|2182.65|2169.65|37
1621825610000|2021-05-24 03:06:50|2183.93|2170.93|2184.88|2171.88|2185.91|2172.91|2183.76|2170.76|39
1621825620000|2021-05-24 03:07:00|2184.59|2171.59|2188.98|2175.98|2189.92|2176.92|2184.21|2171.21|37
1621825630000|2021-05-24 03:07:10|2189.44|2176.44|2192.33|2179.33|2192.45|2179.45|2188.75|2175.75|37
1621825640000|2021-05-24 03:07:20|2192.21|2179.21|2191.78|2178.78|2192.61|2179.61|2191.3|2178.3|36
1621825650000|2021-05-24 03:07:30|2191.76|2178.76|2190.63|2177.63|2191.98|2178.98|2190.38|2177.38|31
1621825660000|2021-05-24 03:07:40|2190.57|2177.57|2190.81|2177.81|2191.5|2178.5|2190.56|2177.56|27
1621825670000|2021-05-24 03:07:50|2190.78|2177.78|2191.78|2178.78|2192.44|2179.44|2190.53|2177.53|37
1621825680000|2021-05-24 03:08:00|2192.16|2179.16|2194.93|2181.93|2195.34|2182.34|2191.91|2178.91|38
1621825690000|2021-05-24 03:08:10|2194.46|2181.46|2191.7|2178.7|2194.92|2181.92|2191.19|2178.19|37
1621825700000|2021-05-24 03:08:20|2191.48|2178.48|2191.28|2178.28|2192.59|2179.59|2190.78|2177.78|34
1621825710000|2021-05-24 03:08:30|2191.37|2178.37|2189.28|2176.28|2191.57|2178.57|2188.7|2175.7|31
1621825720000|2021-05-24 03:08:40|2189.34|2176.34|2192.77|2179.77|2193.12|2180.12|2189.13|2176.13|36
1621825730000|2021-05-24 03:08:50|2192.7|2179.7|2192.51|2179.51|2193.27|2180.27|2191.61|2178.61|33
1621825740000|2021-05-24 03:09:00|2192.49|2179.49|2190.26|2177.26|2192.54|2179.54|2189.68|2176.68|34
1621825750000|2021-05-24 03:09:10|2190.77|2177.77|2192.11|2179.11|2193.49|2180.49|2190.41|2177.41|37
1621825760000|2021-05-24 03:09:20|2191.97|2178.97|2190.67|2177.67|2192.03|2179.03|2190.65|2177.65|27
1621825770000|2021-05-24 03:09:30|2190.71|2177.71|2190.19|2177.19|2191.52|2178.52|2190.15|2177.15|38
1621825780000|2021-05-24 03:09:40|2190.06|2177.06|2190.16|2177.16|2190.67|2177.67|2189.82|2176.82|28
1621825790000|2021-05-24 03:09:50|2190.02|2177.02|2187.92|2174.92|2190.25|2177.25|2187.6|2174.6|30
1621825800000|2021-05-24 03:10:00|2187.95|2174.95|2187.91|2174.91|2188.11|2175.11|2187.6|2174.6|22
1621825810000|2021-05-24 03:10:10|2187.94|2174.94|2186.59|2173.59|2188.44|2175.44|2185.88|2172.88|34
1621825820000|2021-05-24 03:10:20|2186.5|2173.5|2184.36|2171.36|2186.5|2173.5|2184.36|2171.36|27
1621825830000|2021-05-24 03:10:30|2183.78|2170.78|2184.79|2171.79|2184.87|2171.87|2183.7|2170.7|28
1621825840000|2021-05-24 03:10:40|2184.67|2171.67|2185.65|2172.65|2186.08|2173.08|2183.35|2170.35|30
1621825850000|2021-05-24 03:10:50|2185.82|2172.82|2187.23|2174.23|2187.23|2174.23|2185.32|2172.32|31
1621825860000|2021-05-24 03:11:00|2187.18|2174.18|2186.52|2173.52|2187.21|2174.21|2186.26|2173.26|34
1621825870000|2021-05-24 03:11:10|2185.98|2172.98|2184.1|2171.1|2185.98|2172.98|2183.78|2170.78|28
1621825880000|2021-05-24 03:11:20|2184.12|2171.12|2183.08|2170.08|2184.77|2171.77|2183.06|2170.06|34
1621825890000|2021-05-24 03:11:30|2182.92|2169.92|2182.56|2169.56|2183.35|2170.35|2182.53|2169.53|37
1621825900000|2021-05-24 03:11:40|2182.63|2169.63|2180.14|2167.14|2182.65|2169.65|2180.14|2167.14|29
1621825910000|2021-05-24 03:11:50|2180.13|2167.13|2179.14|2166.14|2180.13|2167.13|2178.69|2165.69|31
1621825920000|2021-05-24 03:12:00|2179.24|2166.24|2183.51|2170.51|2184.13|2171.13|2179.19|2166.19|34
1621825930000|2021-05-24 03:12:10|2183.53|2170.53|2185.7|2172.7|2186.64|2173.64|2183.38|2170.38|28
1621825940000|2021-05-24 03:12:20|2184.44|2171.44|2183.12|2170.12|2184.44|2171.44|2182.91|2169.91|34
1621825950000|2021-05-24 03:12:30|2183.38|2170.38|2182.72|2169.72|2184.54|2171.54|2182.16|2169.16|30
1621825960000|2021-05-24 03:12:40|2182.92|2169.92|2182.48|2169.48|2183.16|2170.16|2181.43|2168.43|35
1621825970000|2021-05-24 03:12:50|2182.47|2169.47|2182.05|2169.05|2182.61|2169.61|2182.05|2169.05|27
1621825980000|2021-05-24 03:13:00|2182.06|2169.06|2183.36|2170.36|2183.41|2170.41|2181.97|2168.97|28
1621825990000|2021-05-24 03:13:10|2183.38|2170.38|2184.63|2171.63|2185.88|2172.88|2182.68|2169.68|30
1621826000000|2021-05-24 03:13:20|2184.64|2171.64|2186.86|2173.86|2187.25|2174.25|2184.64|2171.64|36
1621826010000|2021-05-24 03:13:30|2186.71|2173.71|2186.91|2173.91|2187.45|2174.45|2186.6|2173.6|34
1621826020000|2021-05-24 03:13:40|2186.97|2173.97|2186.91|2173.91|2187.15|2174.15|2186.26|2173.26|34
1621826030000|2021-05-24 03:13:50|2186.72|2173.72|2186.98|2173.98|2188.34|2175.34|2186.53|2173.53|34
1621826040000|2021-05-24 03:14:00|2186.97|2173.97|2184.09|2171.09|2187.11|2174.11|2183.99|2170.99|34
1621826050000|2021-05-24 03:14:10|2183.9|2170.9|2185.18|2172.18|2186.57|2173.57|2183.9|2170.9|37
1621826060000|2021-05-24 03:14:20|2185.19|2172.19|2184.16|2171.16|2186.26|2173.26|2184.13|2171.13|36
1621826070000|2021-05-24 03:14:30|2184.17|2171.17|2181.71|2168.71|2184.22|2171.22|2181.19|2168.19|26
1621826080000|2021-05-24 03:14:40|2182.21|2169.21|2181.58|2168.58|2182.23|2169.23|2181.1|2168.1|38
1621826090000|2021-05-24 03:14:50|2181.68|2168.68|2180.16|2167.16|2181.68|2168.68|2180.13|2167.13|33
1621826100000|2021-05-24 03:15:00|2180.18|2167.18|2182.11|2169.11|2182.97|2169.97|2179.86|2166.86|32
1621826110000|2021-05-24 03:15:10|2182.08|2169.08|2184.56|2171.56|2185.45|2172.45|2182.08|2169.08|38
1621826120000|2021-05-24 03:15:20|2185.72|2172.72|2183.67|2170.67|2185.77|2172.77|2183.67|2170.67|37
1621826130000|2021-05-24 03:15:30|2183.68|2170.68|2182.85|2169.85|2183.84|2170.84|2182.47|2169.47|28
1621826140000|2021-05-24 03:15:40|2182.78|2169.78|2183.21|2170.21|2183.21|2170.21|2181.34|2168.34|36
1621826150000|2021-05-24 03:15:50|2183.27|2170.27|2184.28|2171.28|2185.68|2172.68|2183.27|2170.27|32
1621826160000|2021-05-24 03:16:00|2184.16|2171.16|2184.46|2171.46|2186.48|2173.48|2184.16|2171.16|35
1621826170000|2021-05-24 03:16:10|2185|2172|2188.11|2175.11|2188.72|2175.72|2184.74|2171.74|38
1621826180000|2021-05-24 03:16:20|2188.1|2175.1|2190.6|2177.6|2190.87|2177.87|2186.99|2173.99|38
1621826190000|2021-05-24 03:16:30|2190.55|2177.55|2186.87|2173.87|2190.81|2177.81|2186.86|2173.86|40
1621826200000|2021-05-24 03:16:40|2186.84|2173.84|2186.8|2173.8|2187.54|2174.54|2186.63|2173.63|35
1621826210000|2021-05-24 03:16:50|2186.65|2173.65|2183.3|2170.3|2186.68|2173.68|2183.3|2170.3|36
1621826220000|2021-05-24 03:17:00|2183.39|2170.39|2182.49|2169.49|2183.51|2170.51|2182.49|2169.49|32
1621826230000|2021-05-24 03:17:10|2182.47|2169.47|2181.33|2168.33|2182.47|2169.47|2179.35|2166.35|35
1621826240000|2021-05-24 03:17:20|2181.28|2168.28|2178.77|2165.77|2181.28|2168.28|2178.4|2165.4|35
1621826250000|2021-05-24 03:17:30|2179.01|2166.01|2177.84|2164.84|2179.9|2166.9|2177.84|2164.84|37
1621826260000|2021-05-24 03:17:40|2177.79|2164.79|2175.94|2162.94|2178.01|2165.01|2175.21|2162.21|38
1621826270000|2021-05-24 03:17:50|2176.34|2163.34|2173.42|2160.42|2176.34|2163.34|2172.86|2159.86|37
1621826280000|2021-05-24 03:18:00|2173.74|2160.74|2177.67|2164.67|2177.67|2164.67|2173.74|2160.74|37
1621826290000|2021-05-24 03:18:10|2177.5|2164.5|2176.5|2163.5|2177.98|2164.98|2176.31|2163.31|32
1621826300000|2021-05-24 03:18:20|2177.01|2164.01|2178|2165|2178|2165|2175.77|2162.77|29
1621826310000|2021-05-24 03:18:30|2178.01|2165.01|2180.04|2167.04|2181.28|2168.28|2178.01|2165.01|32
1621826320000|2021-05-24 03:18:40|2180.35|2167.35|2179.16|2166.16|2181.22|2168.22|2178.89|2165.89|30
1621826330000|2021-05-24 03:18:50|2179.33|2166.33|2179.75|2166.75|2181.24|2168.24|2179.16|2166.16|29
1621826340000|2021-05-24 03:19:00|2179.74|2166.74|2182.77|2169.77|2183|2170|2178.98|2165.98|33
1621826350000|2021-05-24 03:19:10|2182.86|2169.86|2182.46|2169.46|2183.43|2170.43|2182.46|2169.46|37
1621826360000|2021-05-24 03:19:20|2182.47|2169.47|2187.65|2174.65|2187.65|2174.65|2182.47|2169.47|35
1621826370000|2021-05-24 03:19:30|2187.78|2174.78|2188.47|2175.47|2190.71|2177.71|2187.14|2174.14|33
1621826380000|2021-05-24 03:19:40|2188.42|2175.42|2187.39|2174.39|2189.98|2176.98|2187.13|2174.13|39
1621826390000|2021-05-24 03:19:50|2187.37|2174.37|2190.86|2177.86|2191.41|2178.41|2187.34|2174.34|39
1621826400000|2021-05-24 03:20:00|2191.07|2178.07|2192.32|2179.32|2193.89|2180.89|2190.98|2177.98|36
1621826410000|2021-05-24 03:20:10|2192.29|2179.29|2188.69|2175.69|2192.33|2179.33|2188.67|2175.67|35
1621826420000|2021-05-24 03:20:20|2189.27|2176.27|2191.14|2178.14|2191.86|2178.86|2188.62|2175.62|34
1621826430000|2021-05-24 03:20:30|2191.51|2178.51|2192.99|2179.99|2194.52|2181.52|2191.43|2178.43|35
1621826440000|2021-05-24 03:20:40|2192.85|2179.85|2191.74|2178.74|2193.19|2180.19|2191.74|2178.74|31
1621826450000|2021-05-24 03:20:50|2191.77|2178.77|2192.27|2179.27|2192.34|2179.34|2190.42|2177.42|33
1621826460000|2021-05-24 03:21:00|2191.79|2178.79|2192.34|2179.34|2193.7|2180.7|2191.73|2178.73|36
1621826470000|2021-05-24 03:21:10|2192.36|2179.36|2190.4|2177.4|2192.78|2179.78|2190.4|2177.4|37
1621826480000|2021-05-24 03:21:20|2190.37|2177.37|2188.7|2175.7|2190.37|2177.37|2188.51|2175.51|32
1621826490000|2021-05-24 03:21:30|2188.65|2175.65|2188.43|2175.43|2191.44|2178.44|2188.43|2175.43|28
1621826500000|2021-05-24 03:21:40|2188.35|2175.35|2186.98|2173.98|2188.35|2175.35|2185.53|2172.53|35
1621826510000|2021-05-24 03:21:50|2187.1|2174.1|2184.26|2171.26|2187.21|2174.21|2184.17|2171.17|39
1621826520000|2021-05-24 03:22:00|2184.63|2171.63|2184.28|2171.28|2185.49|2172.49|2183.59|2170.59|39
1621826530000|2021-05-24 03:22:10|2184.35|2171.35|2183.91|2170.91|2185.59|2172.59|2182.06|2169.06|32
1621826540000|2021-05-24 03:22:20|2183.79|2170.79|2186.99|2173.99|2187.7|2174.7|2183.79|2170.79|31
1621826550000|2021-05-24 03:22:30|2187|2174|2185.21|2172.21|2187.7|2174.7|2184.93|2171.93|36
1621826560000|2021-05-24 03:22:40|2185.73|2172.73|2186.97|2173.97|2187.78|2174.78|2185.73|2172.73|33
1621826570000|2021-05-24 03:22:50|2187.63|2174.63|2189.47|2176.47|2189.47|2176.47|2187.63|2174.63|29
1621826580000|2021-05-24 03:23:00|2189.17|2176.17|2191.69|2178.69|2191.77|2178.77|2188.83|2175.83|35
1621826590000|2021-05-24 03:23:10|2191.75|2178.75|2191.86|2178.86|2192.38|2179.38|2190.5|2177.5|35
1621826600000|2021-05-24 03:23:20|2191.55|2178.55|2195.16|2182.16|2195.89|2182.89|2191.05|2178.05|34
1621826610000|2021-05-24 03:23:30|2195.99|2182.99|2199.28|2186.28|2199.62|2186.62|2194.89|2181.89|38
1621826620000|2021-05-24 03:23:40|2198.87|2185.87|2196.39|2183.39|2199.22|2186.22|2196.32|2183.32|37
1621826630000|2021-05-24 03:23:50|2196.47|2183.47|2194.06|2181.06|2197.28|2184.28|2193.13|2180.13|38
1621826640000|2021-05-24 03:24:00|2194.75|2181.75|2195.76|2182.76|2198.42|2185.42|2194.48|2181.48|40
1621826650000|2021-05-24 03:24:10|2195.92|2182.92|2194.12|2181.12|2195.92|2182.92|2193.95|2180.95|36
1621826660000|2021-05-24 03:24:20|2194.5|2181.5|2198.35|2185.35|2198.79|2185.79|2193.89|2180.89|35
1621826670000|2021-05-24 03:24:30|2198.47|2185.47|2197.19|2184.19|2200.5|2187.5|2197|2184|39
1621826680000|2021-05-24 03:24:40|2196.88|2183.88|2197.51|2184.51|2198.06|2185.06|2196.05|2183.05|37
1621826690000|2021-05-24 03:24:50|2197.68|2184.68|2197.43|2184.43|2198.61|2185.61|2196.55|2183.55|38
1621826700000|2021-05-24 03:25:00|2197.53|2184.53|2200.86|2187.86|2200.86|2187.86|2197.29|2184.29|34
1621826710000|2021-05-24 03:25:10|2200.79|2187.79|2198.65|2185.65|2200.79|2187.79|2198.47|2185.47|36
1621826720000|2021-05-24 03:25:20|2198.62|2185.62|2199.92|2186.92|2200.11|2187.11|2195.56|2182.56|35
1621826730000|2021-05-24 03:25:30|2199.95|2186.95|2203.05|2190.05|2203.17|2190.17|2199.71|2186.71|33
1621826740000|2021-05-24 03:25:40|2203.07|2190.07|2203.48|2190.48|2204.21|2191.21|2200.31|2187.31|35
1621826750000|2021-05-24 03:25:50|2203.3|2190.3|2202.14|2189.14|2203.33|2190.33|2200.64|2187.64|38
1621826760000|2021-05-24 03:26:00|2200.63|2187.63|2200.64|2187.64|2201.59|2188.59|2200.04|2187.04|34
1621826770000|2021-05-24 03:26:10|2201.37|2188.37|2200.2|2187.2|2202.06|2189.06|2199.77|2186.77|37
1621826780000|2021-05-24 03:26:20|2200.14|2187.14|2201.04|2188.04|2201.04|2188.04|2199.79|2186.79|34
1621826790000|2021-05-24 03:26:30|2200.73|2187.73|2199.71|2186.71|2202.47|2189.47|2199.71|2186.71|38
1621826800000|2021-05-24 03:26:40|2199.42|2186.42|2198.47|2185.47|2200.27|2187.27|2198.45|2185.45|33
1621826810000|2021-05-24 03:26:50|2198.42|2185.42|2195.85|2182.85|2198.53|2185.53|2195.83|2182.83|34
1621826820000|2021-05-24 03:27:00|2195.82|2182.82|2195.75|2182.75|2196.03|2183.03|2194.56|2181.56|37
1621826830000|2021-05-24 03:27:10|2195.67|2182.67|2192.79|2179.79|2195.67|2182.67|2192.79|2179.79|39
1621826840000|2021-05-24 03:27:20|2192.63|2179.63|2192.69|2179.69|2193.17|2180.17|2191.16|2178.16|39
1621826850000|2021-05-24 03:27:30|2192.66|2179.66|2188.74|2175.74|2192.66|2179.66|2188.74|2175.74|32
1621826860000|2021-05-24 03:27:40|2189.33|2176.33|2189.47|2176.47|2190.8|2177.8|2188.7|2175.7|38
1621826870000|2021-05-24 03:27:50|2188.99|2175.99|2190|2177|2190.14|2177.14|2188.21|2175.21|37
1621826880000|2021-05-24 03:28:00|2190.13|2177.13|2192.57|2179.57|2192.57|2179.57|2190.13|2177.13|39
1621826890000|2021-05-24 03:28:10|2193.77|2180.77|2194.76|2181.76|2195.55|2182.55|2193.77|2180.77|36
1621826900000|2021-05-24 03:28:20|2194.47|2181.47|2194.61|2181.61|2194.96|2181.96|2193.54|2180.54|38
1621826910000|2021-05-24 03:28:30|2195.23|2182.23|2191.14|2178.14|2195.33|2182.33|2191.06|2178.06|30
1621826920000|2021-05-24 03:28:40|2191.4|2178.4|2191.68|2178.68|2191.7|2178.7|2190.16|2177.16|33
1621826930000|2021-05-24 03:28:50|2191.7|2178.7|2190.41|2177.41|2191.7|2178.7|2188.65|2175.65|35
1621826940000|2021-05-24 03:29:00|2189.89|2176.89|2186.58|2173.58|2189.89|2176.89|2186.58|2173.58|32
1621826950000|2021-05-24 03:29:10|2185.7|2172.7|2185.49|2172.49|2187.01|2174.01|2184.51|2171.51|36
1621826960000|2021-05-24 03:29:20|2185.72|2172.72|2187.98|2174.98|2187.98|2174.98|2185.72|2172.72|38
1621826970000|2021-05-24 03:29:30|2188.36|2175.36|2188.23|2175.23|2188.88|2175.88|2187.5|2174.5|38
1621826980000|2021-05-24 03:29:40|2188.22|2175.22|2188.49|2175.49|2188.64|2175.64|2187.32|2174.32|34
1621826990000|2021-05-24 03:29:50|2188.6|2175.6|2193.65|2180.65|2194.01|2181.01|2188.6|2175.6|36
1621827000000|2021-05-24 03:30:00|2192.95|2179.95|2192.76|2179.76|2194.82|2181.82|2192.51|2179.51|36
1621827010000|2021-05-24 03:30:10|2192.21|2179.21|2191.66|2178.66|2192.87|2179.87|2188.02|2175.02|39
1621827020000|2021-05-24 03:30:20|2191.8|2178.8|2190.21|2177.21|2192|2179|2189.19|2176.19|39
1621827030000|2021-05-24 03:30:30|2190.2|2177.2|2188.4|2175.4|2190.2|2177.2|2188.33|2175.33|40
1621827040000|2021-05-24 03:30:40|2188.45|2175.45|2187.46|2174.46|2189.14|2176.14|2187.39|2174.39|34
1621827050000|2021-05-24 03:30:50|2187.48|2174.48|2186.54|2173.54|2187.51|2174.51|2185.13|2172.13|37
1621827060000|2021-05-24 03:31:00|2187.08|2174.08|2185.37|2172.37|2187.08|2174.08|2184.87|2171.87|38
1621827070000|2021-05-24 03:31:10|2185.61|2172.61|2189.08|2176.08|2189.08|2176.08|2185.61|2172.61|35
1621827080000|2021-05-24 03:31:20|2189.15|2176.15|2190.1|2177.1|2192.13|2179.13|2189.15|2176.15|38
1621827090000|2021-05-24 03:31:30|2189.88|2176.88|2186.38|2173.38|2189.88|2176.88|2186.38|2173.38|39
1621827100000|2021-05-24 03:31:40|2186.37|2173.37|2184.38|2171.38|2186.87|2173.87|2184.38|2171.38|38
1621827110000|2021-05-24 03:31:50|2184.2|2171.2|2184.14|2171.14|2184.72|2171.72|2183.24|2170.24|40
1621827120000|2021-05-24 03:32:00|2184.3|2171.3|2186.47|2173.47|2186.62|2173.62|2183.51|2170.51|36
1621827130000|2021-05-24 03:32:10|2186.44|2173.44|2184.53|2171.53|2186.44|2173.44|2183.82|2170.82|36
1621827140000|2021-05-24 03:32:20|2184.42|2171.42|2181.47|2168.47|2184.42|2171.42|2181.47|2168.47|26
1621827150000|2021-05-24 03:32:30|2181.43|2168.43|2181.9|2168.9|2182.75|2169.75|2180.75|2167.75|31
1621827160000|2021-05-24 03:32:40|2181.78|2168.78|2180.04|2167.04|2181.78|2168.78|2179.96|2166.96|37
1621827170000|2021-05-24 03:32:50|2180.08|2167.08|2181.48|2168.48|2181.5|2168.5|2179.1|2166.1|35
1621827180000|2021-05-24 03:33:00|2181.17|2168.17|2179.45|2166.45|2181.17|2168.17|2178.81|2165.81|37
1621827190000|2021-05-24 03:33:10|2179.53|2166.53|2181.84|2168.84|2181.98|2168.98|2179.08|2166.08|37
1621827200000|2021-05-24 03:33:20|2181.79|2168.79|2180.57|2167.57|2182.7|2169.7|2180.57|2167.57|36
1621827210000|2021-05-24 03:33:30|2180.02|2167.02|2177.1|2164.1|2180.02|2167.02|2177.09|2164.09|35
1621827220000|2021-05-24 03:33:40|2176.93|2163.93|2177.81|2164.81|2177.83|2164.83|2175.85|2162.85|36
1621827230000|2021-05-24 03:33:50|2177.8|2164.8|2177.19|2164.19|2177.8|2164.8|2176.86|2163.86|35
1621827240000|2021-05-24 03:34:00|2177.21|2164.21|2174.74|2161.74|2177.5|2164.5|2174.54|2161.54|35
1621827250000|2021-05-24 03:34:10|2174.75|2161.75|2172.71|2159.71|2175|2162|2170.27|2157.27|38
1621827260000|2021-05-24 03:34:20|2172.46|2159.46|2172.74|2159.74|2174.95|2161.95|2172.46|2159.46|38
1621827270000|2021-05-24 03:34:30|2172.72|2159.72|2174.28|2161.28|2174.69|2161.69|2171.34|2158.34|37
1621827280000|2021-05-24 03:34:40|2174.09|2161.09|2174.99|2161.99|2175.84|2162.84|2173.97|2160.97|38
1621827290000|2021-05-24 03:34:50|2174.93|2161.93|2175.05|2162.05|2175.61|2162.61|2174.54|2161.54|36
1621827300000|2021-05-24 03:35:00|2175.06|2162.06|2174.43|2161.43|2175.06|2162.06|2173.25|2160.25|35
1621827310000|2021-05-24 03:35:10|2174.42|2161.42|2174.05|2161.05|2174.75|2161.75|2173.91|2160.91|33
1621827320000|2021-05-24 03:35:20|2173.97|2160.97|2173.46|2160.46|2174.57|2161.57|2173.46|2160.46|31
1621827330000|2021-05-24 03:35:30|2173.62|2160.62|2174.06|2161.06|2174.51|2161.51|2172.68|2159.68|37
1621827340000|2021-05-24 03:35:40|2174.09|2161.09|2173.39|2160.39|2175.92|2162.92|2173.39|2160.39|34
1621827350000|2021-05-24 03:35:50|2173.82|2160.82|2173.56|2160.56|2174.9|2161.9|2172.81|2159.81|37
1621827360000|2021-05-24 03:36:00|2173.53|2160.53|2177.06|2164.06|2177.2|2164.2|2172.71|2159.71|37
1621827370000|2021-05-24 03:36:10|2177.29|2164.29|2177.69|2164.69|2178.95|2165.95|2176.84|2163.84|36
1621827380000|2021-05-24 03:36:20|2177.62|2164.62|2177.68|2164.68|2178.49|2165.49|2176.52|2163.52|37
1621827390000|2021-05-24 03:36:30|2177.58|2164.58|2176.88|2163.88|2178.43|2165.43|2176.44|2163.44|39
1621827400000|2021-05-24 03:36:40|2176.68|2163.68|2176.55|2163.55|2176.8|2163.8|2174.53|2161.53|37
1621827410000|2021-05-24 03:36:50|2176.48|2163.48|2176.1|2163.1|2176.48|2163.48|2175.85|2162.85|37
1621827420000|2021-05-24 03:37:00|2176.03|2163.03|2176.85|2163.85|2176.85|2163.85|2175.98|2162.98|33
1621827430000|2021-05-24 03:37:10|2177|2164|2180.91|2167.91|2182.52|2169.52|2176.86|2163.86|38
1621827440000|2021-05-24 03:37:20|2180.98|2167.98|2182.89|2169.89|2183.06|2170.06|2180.98|2167.98|35
1621827450000|2021-05-24 03:37:30|2182.94|2169.94|2183.33|2170.33|2184.1|2171.1|2182.64|2169.64|35
1621827460000|2021-05-24 03:37:40|2183.31|2170.31|2181.56|2168.56|2183.31|2170.31|2181.56|2168.56|36
1621827470000|2021-05-24 03:37:50|2181.57|2168.57|2179.19|2166.19|2181.57|2168.57|2179.08|2166.08|37
1621827480000|2021-05-24 03:38:00|2179.14|2166.14|2180.44|2167.44|2180.57|2167.57|2178.75|2165.75|33
1621827490000|2021-05-24 03:38:10|2180.52|2167.52|2178.43|2165.43|2180.52|2167.52|2177.73|2164.73|38
1621827500000|2021-05-24 03:38:20|2178.67|2165.67|2181.18|2168.18|2181.54|2168.54|2178.07|2165.07|39
1621827510000|2021-05-24 03:38:30|2180.81|2167.81|2178.96|2165.96|2180.81|2167.81|2178.75|2165.75|37
1621827520000|2021-05-24 03:38:40|2178.85|2165.85|2178.59|2165.59|2179.29|2166.29|2176.24|2163.24|39
1621827530000|2021-05-24 03:38:50|2178.3|2165.3|2178.92|2165.92|2179.02|2166.02|2178.24|2165.24|36
1621827540000|2021-05-24 03:39:00|2179.05|2166.05|2180.16|2167.16|2180.35|2167.35|2178.26|2165.26|39
1621827550000|2021-05-24 03:39:10|2179.6|2166.6|2179.46|2166.46|2179.6|2166.6|2177.9|2164.9|39
1621827560000|2021-05-24 03:39:20|2179.02|2166.02|2177.54|2164.54|2179.02|2166.02|2177.54|2164.54|37
1621827570000|2021-05-24 03:39:30|2177.75|2164.75|2177.67|2164.67|2177.86|2164.86|2177.12|2164.12|32
1621827580000|2021-05-24 03:39:40|2177.69|2164.69|2175.19|2162.19|2177.87|2164.87|2175.19|2162.19|29
1621827590000|2021-05-24 03:39:50|2175.28|2162.28|2174.49|2161.49|2175.38|2162.38|2174.24|2161.24|35
1621827600000|2021-05-24 03:40:00|2174.5|2161.5|2175.01|2162.01|2175.21|2162.21|2174.37|2161.37|36
1621827610000|2021-05-24 03:40:10|2174.92|2161.92|2176.06|2163.06|2177.14|2164.14|2174.84|2161.84|28
1621827620000|2021-05-24 03:40:20|2176.33|2163.33|2177.74|2164.74|2178.55|2165.55|2176.25|2163.25|35
1621827630000|2021-05-24 03:40:30|2178.27|2165.27|2178.13|2165.13|2179.15|2166.15|2177.58|2164.58|35
1621827640000|2021-05-24 03:40:40|2176.97|2163.97|2175.27|2162.27|2176.97|2163.97|2175.02|2162.02|36
1621827650000|2021-05-24 03:40:50|2175.23|2162.23|2174.45|2161.45|2175.23|2162.23|2172.43|2159.43|39
1621827660000|2021-05-24 03:41:00|2174.44|2161.44|2174.15|2161.15|2174.44|2161.44|2173.38|2160.38|37
1621827670000|2021-05-24 03:41:10|2174.07|2161.07|2172.55|2159.55|2174.07|2161.07|2172.32|2159.32|25
1621827680000|2021-05-24 03:41:20|2172.46|2159.46|2172.28|2159.28|2173.17|2160.17|2171.52|2158.52|38
1621827690000|2021-05-24 03:41:30|2172.66|2159.66|2171.59|2158.59|2173.17|2160.17|2171.4|2158.4|34
1621827700000|2021-05-24 03:41:40|2171.48|2158.48|2170.71|2157.71|2172|2159|2170.71|2157.71|34
1621827710000|2021-05-24 03:41:50|2170.89|2157.89|2169.09|2156.09|2171.33|2158.33|2169.09|2156.09|38
1621827720000|2021-05-24 03:42:00|2168.97|2155.97|2168.91|2155.91|2169.73|2156.73|2168.8|2155.8|40
1621827730000|2021-05-24 03:42:10|2168.73|2155.73|2167.58|2154.58|2169.13|2156.13|2167.57|2154.57|37
1621827740000|2021-05-24 03:42:20|2167.77|2154.77|2166.93|2153.93|2168.36|2155.36|2166.93|2153.93|38
1621827750000|2021-05-24 03:42:30|2166.95|2153.95|2166.22|2153.22|2167.1|2154.1|2166.22|2153.22|40
1621827760000|2021-05-24 03:42:40|2166.34|2153.34|2166.19|2153.19|2166.45|2153.45|2164.82|2151.82|38
1621827770000|2021-05-24 03:42:50|2166.2|2153.2|2167.33|2154.33|2167.34|2154.34|2166.09|2153.09|36
1621827780000|2021-05-24 03:43:00|2167.24|2154.24|2167.1|2154.1|2167.67|2154.67|2166.74|2153.74|35
1621827790000|2021-05-24 03:43:10|2167.23|2154.23|2168.58|2155.58|2168.67|2155.67|2166.25|2153.25|35
1621827800000|2021-05-24 03:43:20|2168.78|2155.78|2168.51|2155.51|2171.27|2158.27|2168.51|2155.51|37
1621827810000|2021-05-24 03:43:30|2168.7|2155.7|2169.3|2156.3|2169.4|2156.4|2167.83|2154.83|38
1621827820000|2021-05-24 03:43:40|2169.41|2156.41|2167.64|2154.64|2169.93|2156.93|2167.39|2154.39|36
1621827830000|2021-05-24 03:43:50|2167.6|2154.6|2165.34|2152.34|2167.61|2154.61|2164.53|2151.53|36
1621827840000|2021-05-24 03:44:00|2165.55|2152.55|2163.4|2150.4|2165.61|2152.61|2163.36|2150.36|36
1621827850000|2021-05-24 03:44:10|2163.42|2150.42|2163.87|2150.87|2163.93|2150.93|2162.95|2149.95|36
1621827860000|2021-05-24 03:44:20|2163.71|2150.71|2163.84|2150.84|2164.04|2151.04|2162.16|2149.16|40
1621827870000|2021-05-24 03:44:30|2163.75|2150.75|2160.94|2147.94|2163.75|2150.75|2160.32|2147.32|37
1621827880000|2021-05-24 03:44:40|2160.3|2147.3|2161.14|2148.14|2161.4|2148.4|2159.8|2146.8|37
1621827890000|2021-05-24 03:44:50|2161.15|2148.15|2161.87|2148.87|2161.91|2148.91|2160.25|2147.25|32
1621827900000|2021-05-24 03:45:00|2162.04|2149.04|2163.96|2150.96|2164.65|2151.65|2161.73|2148.73|33
1621827910000|2021-05-24 03:45:10|2164.06|2151.06|2166.25|2153.25|2166.38|2153.38|2164.06|2151.06|33
1621827920000|2021-05-24 03:45:20|2166.31|2153.31|2165.54|2152.54|2167.78|2154.78|2165.48|2152.48|33
1621827930000|2021-05-24 03:45:30|2165.58|2152.58|2165.14|2152.14|2165.98|2152.98|2164.29|2151.29|37
1621827940000|2021-05-24 03:45:40|2165.38|2152.38|2167.18|2154.18|2168.59|2155.59|2165.38|2152.38|37
1621827950000|2021-05-24 03:45:50|2167.15|2154.15|2166.76|2153.76|2167.31|2154.31|2166.14|2153.14|37
1621827960000|2021-05-24 03:46:00|2166.43|2153.43|2166.58|2153.58|2166.58|2153.58|2165.85|2152.85|37
1621827970000|2021-05-24 03:46:10|2166.69|2153.69|2166.53|2153.53|2166.72|2153.72|2165.83|2152.83|31
1621827980000|2021-05-24 03:46:20|2166.6|2153.6|2164.1|2151.1|2166.6|2153.6|2164.09|2151.09|32
1621827990000|2021-05-24 03:46:30|2164.04|2151.04|2163.7|2150.7|2164.05|2151.05|2162.8|2149.8|38
1621828000000|2021-05-24 03:46:40|2164.14|2151.14|2161.39|2148.39|2164.77|2151.77|2161.39|2148.39|38
1621828010000|2021-05-24 03:46:50|2161.09|2148.09|2154.72|2141.72|2161.09|2148.09|2154.65|2141.65|39
1621828020000|2021-05-24 03:47:00|2154.74|2141.74|2156.61|2143.61|2157.13|2144.13|2154.74|2141.74|39
1621828030000|2021-05-24 03:47:10|2156.46|2143.46|2156.19|2143.19|2156.8|2143.8|2155.42|2142.42|39
1621828040000|2021-05-24 03:47:20|2156.17|2143.17|2156.72|2143.72|2157.58|2144.58|2155.55|2142.55|37
1621828050000|2021-05-24 03:47:30|2156.79|2143.79|2158.33|2145.33|2160.85|2147.85|2156.6|2143.6|38
1621828060000|2021-05-24 03:47:40|2158.35|2145.35|2156.84|2143.84|2158.35|2145.35|2156.76|2143.76|40
1621828070000|2021-05-24 03:47:50|2156.62|2143.62|2157.09|2144.09|2157.15|2144.15|2155.66|2142.66|30
1621828080000|2021-05-24 03:48:00|2157.23|2144.23|2157.55|2144.55|2158.6|2145.6|2157.14|2144.14|30
1621828090000|2021-05-24 03:48:10|2157.51|2144.51|2156.11|2143.11|2157.51|2144.51|2155.91|2142.91|35
1621828100000|2021-05-24 03:48:20|2156.18|2143.18|2156|2143|2156.24|2143.24|2155.85|2142.85|33
1621828110000|2021-05-24 03:48:30|2156.14|2143.14|2155.88|2142.88|2156.14|2143.14|2155.88|2142.88|29
1621828120000|2021-05-24 03:48:40|2155.87|2142.87|2155.24|2142.24|2155.87|2142.87|2154.16|2141.16|34
1621828130000|2021-05-24 03:48:50|2154.85|2141.85|2154.37|2141.37|2155|2142|2153.52|2140.52|35
1621828140000|2021-05-24 03:49:00|2153.51|2140.51|2156.39|2143.39|2156.81|2143.81|2153.51|2140.51|38
1621828150000|2021-05-24 03:49:10|2156.62|2143.62|2157.57|2144.57|2157.73|2144.73|2156.4|2143.4|38
1621828160000|2021-05-24 03:49:20|2157.54|2144.54|2157.01|2144.01|2158.78|2145.78|2156.66|2143.66|35
1621828170000|2021-05-24 03:49:30|2157.04|2144.04|2157.21|2144.21|2157.34|2144.34|2156.32|2143.32|32
1621828180000|2021-05-24 03:49:40|2157.01|2144.01|2157.5|2144.5|2158.15|2145.15|2156.24|2143.24|38
1621828190000|2021-05-24 03:49:50|2157.48|2144.48|2157.76|2144.76|2158.01|2145.01|2156.94|2143.94|34
1621828200000|2021-05-24 03:50:00|2157.82|2144.82|2158.66|2145.66|2158.66|2145.66|2156.8|2143.8|38
1621828210000|2021-05-24 03:50:10|2158.62|2145.62|2159.95|2146.95|2161|2148|2158.11|2145.11|28
1621828220000|2021-05-24 03:50:20|2159.92|2146.92|2158.52|2145.52|2161.45|2148.45|2158.04|2145.04|29
1621828230000|2021-05-24 03:50:30|2158.51|2145.51|2161.1|2148.1|2161.15|2148.15|2158.17|2145.17|32
1621828240000|2021-05-24 03:50:40|2161.11|2148.11|2159.61|2146.61|2162.04|2149.04|2159.48|2146.48|26
1621828250000|2021-05-24 03:50:50|2159.6|2146.6|2162.67|2149.67|2163.2|2150.2|2159.57|2146.57|38
1621828260000|2021-05-24 03:51:00|2162.46|2149.46|2161.25|2148.25|2163.05|2150.05|2160.9|2147.9|38
1621828270000|2021-05-24 03:51:10|2161.28|2148.28|2158.83|2145.83|2161.65|2148.65|2158.81|2145.81|37
1621828280000|2021-05-24 03:51:20|2159.15|2146.15|2159.04|2146.04|2159.39|2146.39|2158.37|2145.37|34
1621828290000|2021-05-24 03:51:30|2158.72|2145.72|2159.12|2146.12|2159.13|2146.13|2157.55|2144.55|36
1621828300000|2021-05-24 03:51:40|2159.02|2146.02|2156.79|2143.79|2159.09|2146.09|2156.79|2143.79|36
1621828310000|2021-05-24 03:51:50|2156.85|2143.85|2157.6|2144.6|2158.19|2145.19|2156.85|2143.85|34
1621828320000|2021-05-24 03:52:00|2157.94|2144.94|2154.72|2141.72|2158.19|2145.19|2154.2|2141.2|37
1621828330000|2021-05-24 03:52:10|2154.73|2141.73|2154.01|2141.01|2154.74|2141.74|2153.08|2140.08|35
1621828340000|2021-05-24 03:52:20|2153.93|2140.93|2153.39|2140.39|2153.93|2140.93|2153.31|2140.31|30
1621828350000|2021-05-24 03:52:30|2153.43|2140.43|2153.75|2140.75|2153.77|2140.77|2153.43|2140.43|26
1621828360000|2021-05-24 03:52:40|2153.77|2140.77|2153.92|2140.92|2155.08|2142.08|2153.7|2140.7|37
1621828370000|2021-05-24 03:52:50|2153.63|2140.63|2153.49|2140.49|2153.74|2140.74|2153.15|2140.15|33
1621828380000|2021-05-24 03:53:00|2153.52|2140.52|2153.88|2140.88|2154.8|2141.8|2153.52|2140.52|29
1621828390000|2021-05-24 03:53:10|2153.85|2140.85|2153.99|2140.99|2153.99|2140.99|2153.38|2140.38|33
1621828400000|2021-05-24 03:53:20|2154.01|2141.01|2154.04|2141.04|2154.06|2141.06|2153.53|2140.53|27
1621828410000|2021-05-24 03:53:30|2154.13|2141.13|2155.02|2142.02|2155.15|2142.15|2154.07|2141.07|29
1621828420000|2021-05-24 03:53:40|2155.03|2142.03|2154.41|2141.41|2155.96|2142.96|2153.85|2140.85|34
1621828430000|2021-05-24 03:53:50|2154.43|2141.43|2154.22|2141.22|2154.67|2141.67|2153.81|2140.81|28
1621828440000|2021-05-24 03:54:00|2153.86|2140.86|2155.16|2142.16|2155.19|2142.19|2153.83|2140.83|31
1621828450000|2021-05-24 03:54:10|2155.19|2142.19|2154.9|2141.9|2155.68|2142.68|2154.6|2141.6|30
1621828460000|2021-05-24 03:54:20|2154.87|2141.87|2154.89|2141.89|2155.1|2142.1|2154.47|2141.47|32
1621828470000|2021-05-24 03:54:30|2154.94|2141.94|2154.71|2141.71|2154.97|2141.97|2154.28|2141.28|30
1621828480000|2021-05-24 03:54:40|2154.82|2141.82|2155.23|2142.23|2155.23|2142.23|2154.82|2141.82|22
1621828490000|2021-05-24 03:54:50|2155.29|2142.29|2156.03|2143.03|2157.01|2144.01|2155.29|2142.29|32
1621828500000|2021-05-24 03:55:00|2156.01|2143.01|2156.35|2143.35|2156.58|2143.58|2155.65|2142.65|28
1621828510000|2021-05-24 03:55:10|2156.27|2143.27|2156.84|2143.84|2157.07|2144.07|2156.08|2143.08|29
1621828520000|2021-05-24 03:55:20|2156.77|2143.77|2157.56|2144.56|2159.51|2146.51|2156.7|2143.7|38
1621828530000|2021-05-24 03:55:30|2157.55|2144.55|2158.3|2145.3|2158.3|2145.3|2157.24|2144.24|28
1621828540000|2021-05-24 03:55:40|2158.74|2145.74|2159.31|2146.31|2159.31|2146.31|2158.74|2145.74|12
1621828550000|2021-05-24 03:55:50|2159.36|2146.36|2159.98|2146.98|2159.98|2146.98|2159.3|2146.3|31
1621828560000|2021-05-24 03:56:00|2160.01|2147.01|2159.36|2146.36|2160.08|2147.08|2159.3|2146.3|25
1621828570000|2021-05-24 03:56:10|2159.42|2146.42|2159.9|2146.9|2159.92|2146.92|2159.42|2146.42|26
1621828580000|2021-05-24 03:56:20|2159.85|2146.85|2156.85|2143.85|2159.85|2146.85|2156.41|2143.41|33
1621828590000|2021-05-24 03:56:30|2157.42|2144.42|2156.5|2143.5|2157.58|2144.58|2156.5|2143.5|36
1621828600000|2021-05-24 03:56:40|2156.46|2143.46|2153.48|2140.48|2156.46|2143.46|2153.07|2140.07|33
1621828610000|2021-05-24 03:56:50|2153.21|2140.21|2153.25|2140.25|2153.25|2140.25|2151.9|2138.9|38
1621828620000|2021-05-24 03:57:00|2153.07|2140.07|2152.04|2139.04|2153.19|2140.19|2152.04|2139.04|35
1621828630000|2021-05-24 03:57:10|2152.06|2139.06|2149.38|2136.38|2152.16|2139.16|2149.38|2136.38|37
1621828640000|2021-05-24 03:57:20|2149.24|2136.24|2149.16|2136.16|2151.12|2138.12|2149.12|2136.12|36
1621828650000|2021-05-24 03:57:30|2149.02|2136.02|2149.3|2136.3|2149.53|2136.53|2148.24|2135.24|38
1621828660000|2021-05-24 03:57:40|2149.13|2136.13|2149.29|2136.29|2149.34|2136.34|2148.51|2135.51|35
1621828670000|2021-05-24 03:57:50|2149.23|2136.23|2150.77|2137.77|2150.77|2137.77|2149.09|2136.09|29
1621828680000|2021-05-24 03:58:00|2150.47|2137.47|2149.88|2136.88|2152.16|2139.16|2149.26|2136.26|36
1621828690000|2021-05-24 03:58:10|2150.03|2137.03|2149.34|2136.34|2151.62|2138.62|2149.34|2136.34|35
1621828700000|2021-05-24 03:58:20|2149.29|2136.29|2148.89|2135.89|2150.19|2137.19|2148.5|2135.5|35
1621828710000|2021-05-24 03:58:30|2148.67|2135.67|2145.45|2132.45|2148.98|2135.98|2144.09|2131.09|39
1621828720000|2021-05-24 03:58:40|2145.57|2132.57|2145.41|2132.41|2145.94|2132.94|2144.55|2131.55|34
1621828730000|2021-05-24 03:58:50|2145.3|2132.3|2144.65|2131.65|2145.56|2132.56|2144.4|2131.4|38
1621828740000|2021-05-24 03:59:00|2144.45|2131.45|2144.71|2131.71|2144.82|2131.82|2144.45|2131.45|29
1621828750000|2021-05-24 03:59:10|2144.53|2131.53|2144.48|2131.48|2145.58|2132.58|2144.23|2131.23|35
1621828760000|2021-05-24 03:59:20|2144.76|2131.76|2145.2|2132.2|2145.47|2132.47|2144.52|2131.52|32
1621828770000|2021-05-24 03:59:30|2145.15|2132.15|2147.11|2134.11|2147.5|2134.5|2145.15|2132.15|34
1621828780000|2021-05-24 03:59:40|2147.1|2134.1|2149.22|2136.22|2149.7|2136.7|2147.1|2134.1|36
1621828790000|2021-05-24 03:59:50|2149.24|2136.24|2150.26|2137.26|2150.3|2137.3|2149.24|2136.24|22
1621828800000|2021-05-24 04:00:00|2150.45|2137.45|2156.36|2143.36|2156.36|2143.36|2150.32|2137.32|39
1621828810000|2021-05-24 04:00:10|2156.38|2143.38|2157.46|2144.46|2157.62|2144.62|2154.8|2141.8|36
1621828820000|2021-05-24 04:00:20|2157.26|2144.26|2157.37|2144.37|2159.16|2146.16|2157.15|2144.15|35
1621828830000|2021-05-24 04:00:30|2157.5|2144.5|2156.24|2143.24|2157.65|2144.65|2154.96|2141.96|34
1621828840000|2021-05-24 04:00:40|2156.46|2143.46|2155.32|2142.32|2156.63|2143.63|2154.83|2141.83|32
1621828850000|2021-05-24 04:00:50|2155.18|2142.18|2155.4|2142.4|2155.44|2142.44|2155.14|2142.14|26
1621828860000|2021-05-24 04:01:00|2156.18|2143.18|2155.32|2142.32|2156.46|2143.46|2155.24|2142.24|35
1621828870000|2021-05-24 04:01:10|2155.31|2142.31|2155.15|2142.15|2156.23|2143.23|2153.68|2140.68|34
1621828880000|2021-05-24 04:01:20|2155.14|2142.14|2155.69|2142.69|2155.97|2142.97|2154.92|2141.92|29
1621828890000|2021-05-24 04:01:30|2155.92|2142.92|2157.24|2144.24|2157.77|2144.77|2155.92|2142.92|32
1621828900000|2021-05-24 04:01:40|2157.26|2144.26|2159.05|2146.05|2159.15|2146.15|2156.71|2143.71|30
1621828910000|2021-05-24 04:01:50|2158.94|2145.94|2158.69|2145.69|2158.94|2145.94|2157.96|2144.96|30
1621828920000|2021-05-24 04:02:00|2158.64|2145.64|2159.05|2146.05|2159.37|2146.37|2157.26|2144.26|33
1621828930000|2021-05-24 04:02:10|2159.09|2146.09|2162.43|2149.43|2162.43|2149.43|2158.84|2145.84|30
1621828940000|2021-05-24 04:02:20|2162.61|2149.61|2160.15|2147.15|2162.84|2149.84|2159.6|2146.6|38
1621828950000|2021-05-24 04:02:30|2160.59|2147.59|2160.6|2147.6|2161.1|2148.1|2160.11|2147.11|37
1621828960000|2021-05-24 04:02:40|2160.59|2147.59|2160.83|2147.83|2161.39|2148.39|2160.59|2147.59|33
1621828970000|2021-05-24 04:02:50|2160.84|2147.84|2162.72|2149.72|2162.72|2149.72|2160.62|2147.62|32
1621828980000|2021-05-24 04:03:00|2162.66|2149.66|2163.44|2150.44|2163.75|2150.75|2162.42|2149.42|31
1621828990000|2021-05-24 04:03:10|2163.32|2150.32|2163.83|2150.83|2164.36|2151.36|2163.19|2150.19|31
1621829000000|2021-05-24 04:03:20|2164.14|2151.14|2164.36|2151.36|2164.44|2151.44|2163.76|2150.76|31
1621829010000|2021-05-24 04:03:30|2164.35|2151.35|2164.78|2151.78|2164.88|2151.88|2164.27|2151.27|20
1621829020000|2021-05-24 04:03:40|2164.81|2151.81|2163.45|2150.45|2164.94|2151.94|2163.45|2150.45|32
1621829030000|2021-05-24 04:03:50|2163.47|2150.47|2163.21|2150.21|2163.9|2150.9|2162.19|2149.19|35
1621829040000|2021-05-24 04:04:00|2163.31|2150.31|2160.02|2147.02|2163.31|2150.31|2159.3|2146.3|37
1621829050000|2021-05-24 04:04:10|2160.06|2147.06|2158.37|2145.37|2160.62|2147.62|2158.11|2145.11|38
1621829060000|2021-05-24 04:04:20|2158.31|2145.31|2154.77|2141.77|2158.38|2145.38|2154.77|2141.77|34
1621829070000|2021-05-24 04:04:30|2154.73|2141.73|2150.68|2137.68|2154.73|2141.73|2150.37|2137.37|39
1621829080000|2021-05-24 04:04:40|2150.83|2137.83|2148.77|2135.77|2151.39|2138.39|2148.69|2135.69|38
1621829090000|2021-05-24 04:04:50|2148.31|2135.31|2147.89|2134.89|2148.53|2135.53|2147.89|2134.89|38
1621829100000|2021-05-24 04:05:00|2147.87|2134.87|2149.96|2136.96|2149.98|2136.98|2147.87|2134.87|37
1621829110000|2021-05-24 04:05:10|2149.86|2136.86|2148.81|2135.81|2149.86|2136.86|2148.6|2135.6|37
1621829120000|2021-05-24 04:05:20|2148.83|2135.83|2149.84|2136.84|2149.84|2136.84|2148.38|2135.38|33
1621829130000|2021-05-24 04:05:30|2149.93|2136.93|2149.91|2136.91|2150.45|2137.45|2149.04|2136.04|36
1621829140000|2021-05-24 04:05:40|2150.23|2137.23|2151.08|2138.08|2151.67|2138.67|2150.15|2137.15|36
1621829150000|2021-05-24 04:05:50|2151.66|2138.66|2152.25|2139.25|2153.33|2140.33|2151.62|2138.62|37
1621829160000|2021-05-24 04:06:00|2152.18|2139.18|2156|2143|2156|2143|2152.18|2139.18|39
1621829170000|2021-05-24 04:06:10|2156.15|2143.15|2156.79|2143.79|2156.79|2143.79|2154.2|2141.2|34
1621829180000|2021-05-24 04:06:20|2156.63|2143.63|2154.45|2141.45|2156.63|2143.63|2154.2|2141.2|38
1621829190000|2021-05-24 04:06:30|2154.81|2141.81|2155.08|2142.08|2155.13|2142.13|2153.34|2140.34|31
1621829200000|2021-05-24 04:06:40|2155.31|2142.31|2154.58|2141.58|2156.44|2143.44|2154.42|2141.42|31
1621829210000|2021-05-24 04:06:50|2154.59|2141.59|2153.33|2140.33|2155.41|2142.41|2153.24|2140.24|37
1621829220000|2021-05-24 04:07:00|2153.35|2140.35|2152.29|2139.29|2153.5|2140.5|2150.81|2137.81|37
1621829230000|2021-05-24 04:07:10|2152.49|2139.49|2150.16|2137.16|2152.99|2139.99|2150.15|2137.15|38
1621829240000|2021-05-24 04:07:20|2150.21|2137.21|2148.76|2135.76|2150.89|2137.89|2148.44|2135.44|39
1621829250000|2021-05-24 04:07:30|2148.6|2135.6|2147.42|2134.42|2148.8|2135.8|2145.97|2132.97|38
1621829260000|2021-05-24 04:07:40|2147.3|2134.3|2148.19|2135.19|2148.47|2135.47|2146.33|2133.33|36
1621829270000|2021-05-24 04:07:50|2148.27|2135.27|2148.06|2135.06|2148.61|2135.61|2147.57|2134.57|33
1621829280000|2021-05-24 04:08:00|2148.27|2135.27|2147.43|2134.43|2150.16|2137.16|2147.43|2134.43|36
1621829290000|2021-05-24 04:08:10|2146.89|2133.89|2143.9|2130.9|2147.98|2134.98|2143.73|2130.73|37
1621829300000|2021-05-24 04:08:20|2144.05|2131.05|2142.72|2129.72|2144.19|2131.19|2142.21|2129.21|37
1621829310000|2021-05-24 04:08:30|2142.74|2129.74|2142.04|2129.04|2142.75|2129.75|2141.75|2128.75|35
1621829320000|2021-05-24 04:08:40|2142.03|2129.03|2143.72|2130.72|2145.06|2132.06|2141.71|2128.71|38
1621829330000|2021-05-24 04:08:50|2143.69|2130.69|2141.71|2128.71|2144.17|2131.17|2141.52|2128.52|35
1621829340000|2021-05-24 04:09:00|2141.64|2128.64|2142.17|2129.17|2142.23|2129.23|2140.85|2127.85|37
1621829350000|2021-05-24 04:09:10|2142.33|2129.33|2140.28|2127.28|2142.4|2129.4|2139.73|2126.73|38
1621829360000|2021-05-24 04:09:20|2140.06|2127.06|2137.65|2124.65|2140.11|2127.11|2137.13|2124.13|37
1621829370000|2021-05-24 04:09:30|2137.71|2124.71|2139.15|2126.15|2139.15|2126.15|2137.2|2124.2|38
1621829380000|2021-05-24 04:09:40|2138.64|2125.64|2135.67|2122.67|2138.86|2125.86|2135.67|2122.67|35
1621829390000|2021-05-24 04:09:50|2134.86|2121.86|2136.13|2123.13|2136.31|2123.31|2134.77|2121.77|38
1621829400000|2021-05-24 04:10:00|2135.79|2122.79|2139.97|2126.97|2140.94|2127.94|2135.79|2122.79|39
1621829410000|2021-05-24 04:10:10|2140.14|2127.14|2141.38|2128.38|2141.6|2128.6|2137.82|2124.82|40
1621829420000|2021-05-24 04:10:20|2141.36|2128.36|2140.91|2127.91|2141.99|2128.99|2140.24|2127.24|36
1621829430000|2021-05-24 04:10:30|2140.78|2127.78|2141.51|2128.51|2141.88|2128.88|2140.58|2127.58|39
1621829440000|2021-05-24 04:10:40|2141.48|2128.48|2140.37|2127.37|2141.91|2128.91|2140.2|2127.2|36
1621829450000|2021-05-24 04:10:50|2140.34|2127.34|2141.69|2128.69|2141.84|2128.84|2139|2126|35
1621829460000|2021-05-24 04:11:00|2141.79|2128.79|2143.77|2130.77|2144.05|2131.05|2141.79|2128.79|37
1621829470000|2021-05-24 04:11:10|2144.14|2131.14|2141.97|2128.97|2144.85|2131.85|2141.88|2128.88|37
1621829480000|2021-05-24 04:11:20|2142.24|2129.24|2142.25|2129.25|2142.74|2129.74|2139.09|2126.09|39
1621829490000|2021-05-24 04:11:30|2142.55|2129.55|2140.99|2127.99|2142.7|2129.7|2140.99|2127.99|38
1621829500000|2021-05-24 04:11:40|2141.17|2128.17|2142.39|2129.39|2142.44|2129.44|2140.59|2127.59|38
1621829510000|2021-05-24 04:11:50|2142.38|2129.38|2141.9|2128.9|2143.18|2130.18|2141.17|2128.17|30
1621829520000|2021-05-24 04:12:00|2141.93|2128.93|2144.47|2131.47|2144.75|2131.75|2141.93|2128.93|37
1621829530000|2021-05-24 04:12:10|2144.19|2131.19|2145.03|2132.03|2145.51|2132.51|2143.55|2130.55|40
1621829540000|2021-05-24 04:12:20|2145.51|2132.51|2144.59|2131.59|2145.63|2132.63|2144.09|2131.09|36
1621829550000|2021-05-24 04:12:30|2144.84|2131.84|2146.13|2133.13|2146.41|2133.41|2144.29|2131.29|36
1621829560000|2021-05-24 04:12:40|2146.16|2133.16|2146.18|2133.18|2146.21|2133.21|2145.82|2132.82|26
1621829570000|2021-05-24 04:12:50|2146.16|2133.16|2146.09|2133.09|2146.16|2133.16|2145.95|2132.95|19
1621829580000|2021-05-24 04:13:00|2146.1|2133.1|2148.78|2135.78|2148.78|2135.78|2146.09|2133.09|27
1621829590000|2021-05-24 04:13:10|2148.03|2135.03|2147.6|2134.6|2149.28|2136.28|2147.6|2134.6|36
1621829600000|2021-05-24 04:13:20|2147.68|2134.68|2148.26|2135.26|2148.31|2135.31|2147.3|2134.3|36
1621829610000|2021-05-24 04:13:30|2148.3|2135.3|2147.92|2134.92|2148.46|2135.46|2147.39|2134.39|29
1621829620000|2021-05-24 04:13:40|2147.91|2134.91|2148.95|2135.95|2148.95|2135.95|2147.58|2134.58|23
1621829630000|2021-05-24 04:13:50|2149.04|2136.04|2149.7|2136.7|2150.54|2137.54|2149.04|2136.04|29
1621829640000|2021-05-24 04:14:00|2150.1|2137.1|2149.31|2136.31|2150.1|2137.1|2148.34|2135.34|32
1621829650000|2021-05-24 04:14:10|2149.25|2136.25|2148.99|2135.99|2149.25|2136.25|2148.59|2135.59|35
1621829660000|2021-05-24 04:14:20|2148.92|2135.92|2148.52|2135.52|2149.43|2136.43|2148.5|2135.5|31
1621829670000|2021-05-24 04:14:30|2148.72|2135.72|2149.95|2136.95|2150.08|2137.08|2148.53|2135.53|26
1621829680000|2021-05-24 04:14:40|2149.88|2136.88|2149.66|2136.66|2149.88|2136.88|2149.02|2136.02|34
1621829690000|2021-05-24 04:14:50|2149.58|2136.58|2152.44|2139.44|2152.75|2139.75|2149.58|2136.58|35
1621829700000|2021-05-24 04:15:00|2153.54|2140.54|2152.69|2139.69|2153.73|2140.73|2152.49|2139.49|38
1621829710000|2021-05-24 04:15:10|2152.49|2139.49|2149.73|2136.73|2152.5|2139.5|2149.61|2136.61|38
1621829720000|2021-05-24 04:15:20|2149.94|2136.94|2149.7|2136.7|2150.16|2137.16|2147.79|2134.79|37
1621829730000|2021-05-24 04:15:30|2149.66|2136.66|2147.65|2134.65|2149.98|2136.98|2147.33|2134.33|38
1621829740000|2021-05-24 04:15:40|2147.37|2134.37|2146.89|2133.89|2147.54|2134.54|2146.29|2133.29|40
1621829750000|2021-05-24 04:15:50|2146.87|2133.87|2147.64|2134.64|2147.64|2134.64|2146.34|2133.34|38
1621829760000|2021-05-24 04:16:00|2147.77|2134.77|2146.47|2133.47|2147.96|2134.96|2146.47|2133.47|34
1621829770000|2021-05-24 04:16:10|2146.35|2133.35|2145.1|2132.1|2146.35|2133.35|2144.94|2131.94|37
1621829780000|2021-05-24 04:16:20|2145.31|2132.31|2144.06|2131.06|2146.11|2133.11|2143.79|2130.79|33
1621829790000|2021-05-24 04:16:30|2144.11|2131.11|2144.56|2131.56|2145.85|2132.85|2144|2131|38
1621829800000|2021-05-24 04:16:40|2144.99|2131.99|2144.36|2131.36|2145.72|2132.72|2144.36|2131.36|29
1621829810000|2021-05-24 04:16:50|2144.24|2131.24|2145.06|2132.06|2145.31|2132.31|2142.78|2129.78|39
1621829820000|2021-05-24 04:17:00|2145.01|2132.01|2146.16|2133.16|2146.39|2133.39|2145.01|2132.01|36
1621829830000|2021-05-24 04:17:10|2146.28|2133.28|2145.77|2132.77|2148.27|2135.27|2145.75|2132.75|36
1621829840000|2021-05-24 04:17:20|2145.75|2132.75|2144.99|2131.99|2145.95|2132.95|2143.69|2130.69|37
1621829850000|2021-05-24 04:17:30|2144.84|2131.84|2145.37|2132.37|2145.64|2132.64|2144.66|2131.66|35
1621829860000|2021-05-24 04:17:40|2145.27|2132.27|2143.68|2130.68|2145.62|2132.62|2143.26|2130.26|36
1621829870000|2021-05-24 04:17:50|2143.61|2130.61|2145.15|2132.15|2145.39|2132.39|2143.57|2130.57|31
1621829880000|2021-05-24 04:18:00|2145.38|2132.38|2146.8|2133.8|2147.1|2134.1|2144.31|2131.31|40
1621829890000|2021-05-24 04:18:10|2146.9|2133.9|2147.7|2134.7|2148.17|2135.17|2146.9|2133.9|32
1621829900000|2021-05-24 04:18:20|2147.68|2134.68|2147.03|2134.03|2147.81|2134.81|2145.59|2132.59|37
1621829910000|2021-05-24 04:18:30|2147.02|2134.02|2146.82|2133.82|2147.28|2134.28|2146.76|2133.76|34
1621829920000|2021-05-24 04:18:40|2146.79|2133.79|2147.22|2134.22|2147.22|2134.22|2145.22|2132.22|34
1621829930000|2021-05-24 04:18:50|2147.21|2134.21|2147.13|2134.13|2147.33|2134.33|2145.54|2132.54|35
1621829940000|2021-05-24 04:19:00|2147.12|2134.12|2147.25|2134.25|2147.29|2134.29|2146.24|2133.24|33
1621829950000|2021-05-24 04:19:10|2147.13|2134.13|2146.8|2133.8|2147.19|2134.19|2146.8|2133.8|24
1621829960000|2021-05-24 04:19:20|2146.88|2133.88|2146.79|2133.79|2147.18|2134.18|2146.33|2133.33|26
1621829970000|2021-05-24 04:19:30|2146.81|2133.81|2147.13|2134.13|2147.34|2134.34|2146.66|2133.66|32
1621829980000|2021-05-24 04:19:40|2147.44|2134.44|2144.53|2131.53|2147.76|2134.76|2143.66|2130.66|36
1621829990000|2021-05-24 04:19:50|2144.21|2131.21|2144.7|2131.7|2146.08|2133.08|2144.21|2131.21|34
1621830000000|2021-05-24 04:20:00|2144.78|2131.78|2147.52|2134.52|2147.52|2134.52|2144.78|2131.78|35
1621830010000|2021-05-24 04:20:10|2147.44|2134.44|2150.58|2137.58|2150.58|2137.58|2146.94|2133.94|34
1621830020000|2021-05-24 04:20:20|2150.74|2137.74|2151.39|2138.39|2153.7|2140.7|2150.37|2137.37|39
1621830030000|2021-05-24 04:20:30|2151.42|2138.42|2152.49|2139.49|2152.49|2139.49|2151.08|2138.08|36
1621830040000|2021-05-24 04:20:40|2152.66|2139.66|2153.24|2140.24|2153.47|2140.47|2152.47|2139.47|36
1621830050000|2021-05-24 04:20:50|2153.35|2140.35|2153.79|2140.79|2153.96|2140.96|2152.57|2139.57|34
1621830060000|2021-05-24 04:21:00|2153.75|2140.75|2151.71|2138.71|2153.75|2140.75|2151.71|2138.71|38
1621830070000|2021-05-24 04:21:10|2151.89|2138.89|2151.89|2138.89|2152.93|2139.93|2151.83|2138.83|36
1621830080000|2021-05-24 04:21:20|2151.96|2138.96|2148.86|2135.86|2152.24|2139.24|2148.77|2135.77|36
1621830090000|2021-05-24 04:21:30|2148.79|2135.79|2150.38|2137.38|2150.85|2137.85|2148.08|2135.08|36
1621830100000|2021-05-24 04:21:40|2150.26|2137.26|2149.05|2136.05|2150.41|2137.41|2148.93|2135.93|35
1621830110000|2021-05-24 04:21:50|2149.08|2136.08|2148.51|2135.51|2149.23|2136.23|2147.77|2134.77|35
1621830120000|2021-05-24 04:22:00|2148.4|2135.4|2149.86|2136.86|2150.26|2137.26|2148.24|2135.24|33
1621830130000|2021-05-24 04:22:10|2149.82|2136.82|2149.68|2136.68|2150.05|2137.05|2149.68|2136.68|18
1621830140000|2021-05-24 04:22:20|2149.7|2136.7|2149.78|2136.78|2150.19|2137.19|2149.63|2136.63|27
1621830150000|2021-05-24 04:22:30|2149.94|2136.94|2149.98|2136.98|2150.56|2137.56|2149.43|2136.43|35
1621830160000|2021-05-24 04:22:40|2149.93|2136.93|2147.78|2134.78|2149.95|2136.95|2147.78|2134.78|25
1621830170000|2021-05-24 04:22:50|2147.75|2134.75|2147.5|2134.5|2147.75|2134.75|2145.6|2132.6|33
1621830180000|2021-05-24 04:23:00|2147.52|2134.52|2149.2|2136.2|2149.46|2136.46|2147.44|2134.44|32
1621830190000|2021-05-24 04:23:10|2148.98|2135.98|2149.42|2136.42|2149.43|2136.43|2148.89|2135.89|23
1621830200000|2021-05-24 04:23:20|2149.71|2136.71|2150.27|2137.27|2150.41|2137.41|2149.71|2136.71|32
1621830210000|2021-05-24 04:23:30|2150.19|2137.19|2149.07|2136.07|2150.28|2137.28|2148.89|2135.89|35
1621830220000|2021-05-24 04:23:40|2149.01|2136.01|2148.08|2135.08|2149.01|2136.01|2147.29|2134.29|36
1621830230000|2021-05-24 04:23:50|2148.15|2135.15|2146.97|2133.97|2148.15|2135.15|2146.81|2133.81|40
1621830240000|2021-05-24 04:24:00|2147.25|2134.25|2146.6|2133.6|2148.45|2135.45|2146.6|2133.6|33
1621830250000|2021-05-24 04:24:10|2146.74|2133.74|2145.02|2132.02|2146.74|2133.74|2143.99|2130.99|36
1621830260000|2021-05-24 04:24:20|2145.01|2132.01|2144.78|2131.78|2145.17|2132.17|2144.66|2131.66|31
1621830270000|2021-05-24 04:24:30|2144.94|2131.94|2146.13|2133.13|2146.95|2133.95|2144.94|2131.94|34
1621830280000|2021-05-24 04:24:40|2146.26|2133.26|2147.08|2134.08|2147.29|2134.29|2146.14|2133.14|23
1621830290000|2021-05-24 04:24:50|2147.12|2134.12|2145.73|2132.73|2147.32|2134.32|2145.73|2132.73|36
1621830300000|2021-05-24 04:25:00|2145.93|2132.93|2144|2131|2146.23|2133.23|2144|2131|32
1621830310000|2021-05-24 04:25:10|2143.98|2130.98|2142.4|2129.4|2143.98|2130.98|2142.4|2129.4|32
1621830320000|2021-05-24 04:25:20|2142.2|2129.2|2141.55|2128.55|2142.2|2129.2|2141.55|2128.55|24
1621830330000|2021-05-24 04:25:30|2141.15|2128.15|2139.91|2126.91|2141.15|2128.15|2139.54|2126.54|31
1621830340000|2021-05-24 04:25:40|2139.78|2126.78|2140.81|2127.81|2140.81|2127.81|2139.67|2126.67|32
1621830350000|2021-05-24 04:25:50|2140.85|2127.85|2141.11|2128.11|2141.11|2128.11|2140.12|2127.12|26
1621830360000|2021-05-24 04:26:00|2140.92|2127.92|2142.03|2129.03|2142.03|2129.03|2140.84|2127.84|18
1621830370000|2021-05-24 04:26:10|2142.04|2129.04|2142.75|2129.75|2142.75|2129.75|2142.04|2129.04|29
1621830380000|2021-05-24 04:26:20|2142.86|2129.86|2142.92|2129.92|2143.48|2130.48|2142.61|2129.61|27
1621830390000|2021-05-24 04:26:30|2142.93|2129.93|2140.56|2127.56|2143.15|2130.15|2140.56|2127.56|34
1621830400000|2021-05-24 04:26:40|2140.65|2127.65|2141.07|2128.07|2141.11|2128.11|2140.28|2127.28|26
1621830410000|2021-05-24 04:26:50|2140.96|2127.96|2141.35|2128.35|2141.45|2128.45|2140.62|2127.62|25
1621830420000|2021-05-24 04:27:00|2141.56|2128.56|2142.19|2129.19|2142.79|2129.79|2141.48|2128.48|18
1621830430000|2021-05-24 04:27:10|2142|2129|2142.14|2129.14|2142.14|2129.14|2141.25|2128.25|31
1621830440000|2021-05-24 04:27:20|2142|2129|2140.96|2127.96|2142|2129|2140.96|2127.96|29
1621830450000|2021-05-24 04:27:30|2141.06|2128.06|2140.55|2127.55|2141.11|2128.11|2140.54|2127.54|31
1621830460000|2021-05-24 04:27:40|2140.56|2127.56|2140.48|2127.48|2140.68|2127.68|2140.45|2127.45|19
1621830470000|2021-05-24 04:27:50|2140.72|2127.72|2142.62|2129.62|2142.66|2129.66|2140.72|2127.72|33
1621830480000|2021-05-24 04:28:00|2142.63|2129.63|2144.6|2131.6|2144.82|2131.82|2142.63|2129.63|35
1621830490000|2021-05-24 04:28:10|2144.61|2131.61|2143.31|2130.31|2144.81|2131.81|2142.87|2129.87|36
1621830500000|2021-05-24 04:28:20|2143.27|2130.27|2144.05|2131.05|2144.59|2131.59|2143.14|2130.14|36
1621830510000|2021-05-24 04:28:30|2144.06|2131.06|2143.92|2130.92|2144.47|2131.47|2143.89|2130.89|35
1621830520000|2021-05-24 04:28:40|2143.91|2130.91|2141.58|2128.58|2143.99|2130.99|2141.58|2128.58|39
1621830530000|2021-05-24 04:28:50|2141.57|2128.57|2140.8|2127.8|2142.09|2129.09|2140.73|2127.73|32
1621830540000|2021-05-24 04:29:00|2140.82|2127.82|2142.09|2129.09|2142.09|2129.09|2140.11|2127.11|34
1621830550000|2021-05-24 04:29:10|2142.1|2129.1|2140.53|2127.53|2142.42|2129.42|2140.41|2127.41|35
1621830560000|2021-05-24 04:29:20|2140.52|2127.52|2139.21|2126.21|2140.52|2127.52|2138.11|2125.11|37
1621830570000|2021-05-24 04:29:30|2139.28|2126.28|2139.47|2126.47|2139.94|2126.94|2139.28|2126.28|36
1621830580000|2021-05-24 04:29:40|2139.44|2126.44|2137.98|2124.98|2139.52|2126.52|2137.95|2124.95|28
1621830590000|2021-05-24 04:29:50|2137.81|2124.81|2136.33|2123.33|2137.81|2124.81|2135.54|2122.54|39
1621830600000|2021-05-24 04:30:00|2136.51|2123.51|2139.7|2126.7|2139.71|2126.71|2136.44|2123.44|36
1621830610000|2021-05-24 04:30:10|2139.68|2126.68|2139.23|2126.23|2140.88|2127.88|2139.23|2126.23|34
1621830620000|2021-05-24 04:30:20|2139.22|2126.22|2141.1|2128.1|2141.1|2128.1|2139.21|2126.21|28
1621830630000|2021-05-24 04:30:30|2141.11|2128.11|2140.69|2127.69|2141.11|2128.11|2140.4|2127.4|30
1621830640000|2021-05-24 04:30:40|2140.71|2127.71|2142.78|2129.78|2142.78|2129.78|2140.71|2127.71|34
1621830650000|2021-05-24 04:30:50|2142.84|2129.84|2143.48|2130.48|2143.48|2130.48|2142.65|2129.65|34
1621830660000|2021-05-24 04:31:00|2143.32|2130.32|2145.9|2132.9|2146.39|2133.39|2143.32|2130.32|31
1621830670000|2021-05-24 04:31:10|2145.94|2132.94|2145.72|2132.72|2146.49|2133.49|2145.38|2132.38|35
1621830680000|2021-05-24 04:31:20|2145.78|2132.78|2144.97|2131.97|2145.98|2132.98|2144.03|2131.03|30
1621830690000|2021-05-24 04:31:30|2145.03|2132.03|2146.08|2133.08|2146.08|2133.08|2144.66|2131.66|32
1621830700000|2021-05-24 04:31:40|2146.09|2133.09|2143.63|2130.63|2146.16|2133.16|2143.43|2130.43|25
1621830710000|2021-05-24 04:31:50|2143.65|2130.65|2146.36|2133.36|2146.43|2133.43|2143.5|2130.5|34
1621830720000|2021-05-24 04:32:00|2146.37|2133.37|2146.74|2133.74|2146.75|2133.75|2146.29|2133.29|30
1621830730000|2021-05-24 04:32:10|2146.67|2133.67|2145.38|2132.38|2146.85|2133.85|2145.25|2132.25|31
1621830740000|2021-05-24 04:32:20|2145.41|2132.41|2140.97|2127.97|2145.93|2132.93|2140.97|2127.97|40
1621830750000|2021-05-24 04:32:30|2141.04|2128.04|2141.47|2128.47|2141.53|2128.53|2140.72|2127.72|35
1621830760000|2021-05-24 04:32:40|2141.55|2128.55|2140.76|2127.76|2141.58|2128.58|2140.76|2127.76|33
1621830770000|2021-05-24 04:32:50|2140.8|2127.8|2141.47|2128.47|2142.12|2129.12|2140.38|2127.38|38
1621830780000|2021-05-24 04:33:00|2141.35|2128.35|2138.64|2125.64|2141.36|2128.36|2138.64|2125.64|36
1621830790000|2021-05-24 04:33:10|2138.5|2125.5|2138.68|2125.68|2139.47|2126.47|2138.48|2125.48|28
1621830800000|2021-05-24 04:33:20|2138.66|2125.66|2138.8|2125.8|2139.19|2126.19|2138.66|2125.66|32
1621830810000|2021-05-24 04:33:30|2138.87|2125.87|2138.92|2125.92|2139.02|2126.02|2137.91|2124.91|36
1621830820000|2021-05-24 04:33:40|2139.06|2126.06|2138.64|2125.64|2139.06|2126.06|2138.04|2125.04|28
1621830830000|2021-05-24 04:33:50|2138.66|2125.66|2138.57|2125.57|2138.78|2125.78|2138.43|2125.43|24
1621830840000|2021-05-24 04:34:00|2138.75|2125.75|2138.91|2125.91|2139.15|2126.15|2138.63|2125.63|22
1621830850000|2021-05-24 04:34:10|2138.97|2125.97|2139.04|2126.04|2139.08|2126.08|2138.66|2125.66|26
1621830860000|2021-05-24 04:34:20|2139.12|2126.12|2142.53|2129.53|2142.75|2129.75|2138.92|2125.92|32
1621830870000|2021-05-24 04:34:30|2142.72|2129.72|2144.32|2131.32|2144.35|2131.35|2142.24|2129.24|27
1621830880000|2021-05-24 04:34:40|2144.3|2131.3|2142.79|2129.79|2144.49|2131.49|2142.78|2129.78|37
1621830890000|2021-05-24 04:34:50|2142.97|2129.97|2144.57|2131.57|2144.76|2131.76|2142.85|2129.85|38
1621830900000|2021-05-24 04:35:00|2144.5|2131.5|2144.54|2131.54|2144.9|2131.9|2144.04|2131.04|36
1621830910000|2021-05-24 04:35:10|2144.65|2131.65|2147.22|2134.22|2147.4|2134.4|2144.65|2131.65|34
1621830920000|2021-05-24 04:35:20|2147.36|2134.36|2147.37|2134.37|2149.23|2136.23|2147.1|2134.1|38
1621830930000|2021-05-24 04:35:30|2147.3|2134.3|2145.12|2132.12|2147.35|2134.35|2144.6|2131.6|38
1621830940000|2021-05-24 04:35:40|2145.09|2132.09|2143.4|2130.4|2145.13|2132.13|2142.69|2129.69|36
1621830950000|2021-05-24 04:35:50|2143.27|2130.27|2142.88|2129.88|2143.34|2130.34|2141.87|2128.87|30
1621830960000|2021-05-24 04:36:00|2142.82|2129.82|2142.64|2129.64|2143.22|2130.22|2142.03|2129.03|27
1621830970000|2021-05-24 04:36:10|2142.75|2129.75|2139.25|2126.25|2142.75|2129.75|2139.25|2126.25|36
1621830980000|2021-05-24 04:36:20|2139.16|2126.16|2138.69|2125.69|2139.16|2126.16|2137.84|2124.84|35
1621830990000|2021-05-24 04:36:30|2138.72|2125.72|2134.85|2121.85|2138.74|2125.74|2134.52|2121.52|37
1621831000000|2021-05-24 04:36:40|2135.17|2122.17|2134.6|2121.6|2135.69|2122.69|2134.6|2121.6|36
1621831010000|2021-05-24 04:36:50|2134.64|2121.64|2132.73|2119.73|2134.65|2121.65|2132.68|2119.68|37
1621831020000|2021-05-24 04:37:00|2131.92|2118.92|2135.16|2122.16|2135.3|2122.3|2131.92|2118.92|38
1621831030000|2021-05-24 04:37:10|2135.26|2122.26|2136.22|2123.22|2136.9|2123.9|2135|2122|33
1621831040000|2021-05-24 04:37:20|2136.26|2123.26|2137.2|2124.2|2137.2|2124.2|2135.84|2122.84|35
1621831050000|2021-05-24 04:37:30|2137.18|2124.18|2136.63|2123.63|2137.18|2124.18|2135.76|2122.76|27
1621831060000|2021-05-24 04:37:40|2136.64|2123.64|2136.52|2123.52|2137.55|2124.55|2136|2123|35
1621831070000|2021-05-24 04:37:50|2136.32|2123.32|2137.64|2124.64|2138.54|2125.54|2135.82|2122.82|33
1621831080000|2021-05-24 04:38:00|2137.93|2124.93|2141.42|2128.42|2141.42|2128.42|2137.91|2124.91|36
1621831090000|2021-05-24 04:38:10|2141.64|2128.64|2140.63|2127.63|2141.73|2128.73|2140.31|2127.31|38
1621831100000|2021-05-24 04:38:20|2140.22|2127.22|2141.63|2128.63|2142.64|2129.64|2139.98|2126.98|36
1621831110000|2021-05-24 04:38:30|2141.53|2128.53|2140.59|2127.59|2141.72|2128.72|2140.59|2127.59|34
1621831120000|2021-05-24 04:38:40|2140.29|2127.29|2138.92|2125.92|2140.29|2127.29|2138.15|2125.15|32
1621831130000|2021-05-24 04:38:50|2138.72|2125.72|2139.03|2126.03|2140.18|2127.18|2138.71|2125.71|37
1621831140000|2021-05-24 04:39:00|2138.88|2125.88|2139.89|2126.89|2140.38|2127.38|2138.87|2125.87|31
1621831150000|2021-05-24 04:39:10|2139.68|2126.68|2136.3|2123.3|2139.77|2126.77|2136.2|2123.2|37
1621831160000|2021-05-24 04:39:20|2136.85|2123.85|2135.49|2122.49|2136.88|2123.88|2133.57|2120.57|35
1621831170000|2021-05-24 04:39:30|2134.89|2121.89|2133.71|2120.71|2134.89|2121.89|2133.58|2120.58|40
1621831180000|2021-05-24 04:39:40|2133.67|2120.67|2134.17|2121.17|2134.26|2121.26|2132.91|2119.91|37
1621831190000|2021-05-24 04:39:50|2134.09|2121.09|2132.95|2119.95|2134.39|2121.39|2132.5|2119.5|32
1621831200000|2021-05-24 04:40:00|2132.94|2119.94|2128.86|2115.86|2132.94|2119.94|2128.86|2115.86|39
1621831210000|2021-05-24 04:40:10|2128.7|2115.7|2126.83|2113.83|2128.93|2115.93|2126.14|2113.14|39
1621831220000|2021-05-24 04:40:20|2126.77|2113.77|2125.46|2112.46|2127.03|2114.03|2125|2112|38
1621831230000|2021-05-24 04:40:30|2125.74|2112.74|2124.84|2111.84|2125.97|2112.97|2124.84|2111.84|39
1621831240000|2021-05-24 04:40:40|2124.93|2111.93|2124.75|2111.75|2124.94|2111.94|2124.31|2111.31|37
1621831250000|2021-05-24 04:40:50|2124.8|2111.8|2124.92|2111.92|2125.23|2112.23|2124.7|2111.7|37
1621831260000|2021-05-24 04:41:00|2124.76|2111.76|2121.35|2108.35|2125.15|2112.15|2121.28|2108.28|37
1621831270000|2021-05-24 04:41:10|2121.46|2108.46|2120.3|2107.3|2121.59|2108.59|2119.43|2106.43|38
1621831280000|2021-05-24 04:41:20|2120.4|2107.4|2118.42|2105.42|2121.55|2108.55|2118.26|2105.26|40
1621831290000|2021-05-24 04:41:30|2118.36|2105.36|2115.19|2102.19|2119.06|2106.06|2115.19|2102.19|39
1621831300000|2021-05-24 04:41:40|2115.1|2102.1|2112.02|2099.02|2116.89|2103.89|2112.02|2099.02|38
1621831310000|2021-05-24 04:41:50|2112.25|2099.25|2113.06|2100.06|2113.06|2100.06|2111.27|2098.27|38
1621831320000|2021-05-24 04:42:00|2113.19|2100.19|2110.17|2097.17|2115.6|2102.6|2110.17|2097.17|39
1621831330000|2021-05-24 04:42:10|2110.83|2097.83|2106.52|2093.52|2110.84|2097.84|2106.25|2093.25|38
1621831340000|2021-05-24 04:42:20|2105.47|2092.47|2103.04|2090.04|2106.97|2093.97|2100.84|2087.84|38
1621831350000|2021-05-24 04:42:30|2103.05|2090.05|2100.56|2087.56|2104.37|2091.37|2100.17|2087.17|37
1621831360000|2021-05-24 04:42:40|2100.42|2087.42|2103.24|2090.24|2103.58|2090.58|2100.17|2087.17|39
1621831370000|2021-05-24 04:42:50|2103.03|2090.03|2103.37|2090.37|2103.55|2090.55|2101.06|2088.06|38
1621831380000|2021-05-24 04:43:00|2103.35|2090.35|2106.3|2093.3|2106.49|2093.49|2103.23|2090.23|34
1621831390000|2021-05-24 04:43:10|2106.27|2093.27|2104.03|2091.03|2106.28|2093.28|2102.45|2089.45|32
1621831400000|2021-05-24 04:43:20|2104.35|2091.35|2104.26|2091.26|2104.74|2091.74|2102.74|2089.74|38
1621831410000|2021-05-24 04:43:30|2104.35|2091.35|2101.12|2088.12|2104.35|2091.35|2101.12|2088.12|37
1621831420000|2021-05-24 04:43:40|2101.55|2088.55|2099.75|2086.75|2101.68|2088.68|2098.79|2085.79|39
1621831430000|2021-05-24 04:43:50|2098.76|2085.76|2094.19|2081.19|2098.76|2085.76|2094.19|2081.19|38
1621831440000|2021-05-24 04:44:00|2094.29|2081.29|2095.27|2082.27|2097.14|2084.14|2093.09|2080.09|38
1621831450000|2021-05-24 04:44:10|2095.51|2082.51|2100.16|2087.16|2100.74|2087.74|2094.49|2081.49|38
1621831460000|2021-05-24 04:44:20|2100.13|2087.13|2100.03|2087.03|2101.9|2088.9|2098.53|2085.53|39
1621831470000|2021-05-24 04:44:30|2099.79|2086.79|2099.47|2086.47|2099.79|2086.79|2096.44|2083.44|38
1621831480000|2021-05-24 04:44:40|2099.54|2086.54|2095.8|2082.8|2099.94|2086.94|2095.8|2082.8|40
1621831490000|2021-05-24 04:44:50|2095.62|2082.62|2092.72|2079.72|2096.44|2083.44|2092.72|2079.72|38
1621831500000|2021-05-24 04:45:00|2092.4|2079.4|2097.15|2084.15|2097.41|2084.41|2091.97|2078.97|39
1621831510000|2021-05-24 04:45:10|2097.28|2084.28|2098.3|2085.3|2100.17|2087.17|2097.28|2084.28|36
1621831520000|2021-05-24 04:45:20|2098.32|2085.32|2098.84|2085.84|2098.97|2085.97|2098.29|2085.29|32
1621831530000|2021-05-24 04:45:30|2098.85|2085.85|2101.73|2088.73|2101.73|2088.73|2098.83|2085.83|27
1621831540000|2021-05-24 04:45:40|2101.7|2088.7|2101.1|2088.1|2102.78|2089.78|2101.1|2088.1|32
1621831550000|2021-05-24 04:45:50|2100.98|2087.98|2103.31|2090.31|2103.5|2090.5|2100.95|2087.95|33
1621831560000|2021-05-24 04:46:00|2103.3|2090.3|2101.2|2088.2|2103.57|2090.57|2101.2|2088.2|31
1621831570000|2021-05-24 04:46:10|2101.1|2088.1|2098.26|2085.26|2101.1|2088.1|2097.63|2084.63|33
1621831580000|2021-05-24 04:46:20|2098.49|2085.49|2101.16|2088.16|2101.46|2088.46|2098.49|2085.49|38
1621831590000|2021-05-24 04:46:30|2101.18|2088.18|2100.48|2087.48|2102.55|2089.55|2100.48|2087.48|39
1621831600000|2021-05-24 04:46:40|2100.52|2087.52|2102.21|2089.21|2102.21|2089.21|2100.52|2087.52|31
1621831610000|2021-05-24 04:46:50|2102.39|2089.39|2101.35|2088.35|2103.88|2090.88|2100.94|2087.94|34
1621831620000|2021-05-24 04:47:00|2101.37|2088.37|2103.2|2090.2|2103.2|2090.2|2101.34|2088.34|36
1621831630000|2021-05-24 04:47:10|2103.21|2090.21|2103.73|2090.73|2104|2091|2103.21|2090.21|28
1621831640000|2021-05-24 04:47:20|2103.75|2090.75|2104.17|2091.17|2104.21|2091.21|2102.75|2089.75|38
1621831650000|2021-05-24 04:47:30|2104.3|2091.3|2104.15|2091.15|2104.32|2091.32|2103.9|2090.9|28
1621831660000|2021-05-24 04:47:40|2104.03|2091.03|2107.45|2094.45|2107.91|2094.91|2104.03|2091.03|38
1621831670000|2021-05-24 04:47:50|2107.44|2094.44|2109.52|2096.52|2109.52|2096.52|2107.32|2094.32|33
1621831680000|2021-05-24 04:48:00|2109.49|2096.49|2107.84|2094.84|2110.02|2097.02|2107.84|2094.84|32
1621831690000|2021-05-24 04:48:10|2107.75|2094.75|2106.83|2093.83|2107.75|2094.75|2104.8|2091.8|35
1621831700000|2021-05-24 04:48:20|2106.82|2093.82|2109.14|2096.14|2109.14|2096.14|2106.82|2093.82|36
1621831710000|2021-05-24 04:48:30|2109.1|2096.1|2108.29|2095.29|2109.6|2096.6|2108.29|2095.29|26
1621831720000|2021-05-24 04:48:40|2108.16|2095.16|2110.53|2097.53|2110.62|2097.62|2108.08|2095.08|31
1621831730000|2021-05-24 04:48:50|2110.44|2097.44|2111.03|2098.03|2111.03|2098.03|2109.71|2096.71|28
1621831740000|2021-05-24 04:49:00|2111.16|2098.16|2112.03|2099.03|2112.15|2099.15|2110.94|2097.94|20
1621831750000|2021-05-24 04:49:10|2112.05|2099.05|2116.13|2103.13|2116.18|2103.18|2111.86|2098.86|33
1621831760000|2021-05-24 04:49:20|2115.97|2102.97|2116.05|2103.05|2116.18|2103.18|2114.9|2101.9|27
1621831770000|2021-05-24 04:49:30|2115.97|2102.97|2116.35|2103.35|2116.55|2103.55|2115.97|2102.97|24
1621831780000|2021-05-24 04:49:40|2116.44|2103.44|2116.78|2103.78|2118.27|2105.27|2116.36|2103.36|35
1621831790000|2021-05-24 04:49:50|2116.86|2103.86|2117.38|2104.38|2117.4|2104.4|2116.69|2103.69|37
1621831800000|2021-05-24 04:50:00|2117.36|2104.36|2117.68|2104.68|2119.43|2106.43|2116.94|2103.94|36
1621831810000|2021-05-24 04:50:10|2117.66|2104.66|2118.68|2105.68|2119.17|2106.17|2117.25|2104.25|36
1621831820000|2021-05-24 04:50:20|2118.93|2105.93|2117.99|2104.99|2119.04|2106.04|2117.17|2104.17|35
1621831830000|2021-05-24 04:50:30|2117.92|2104.92|2119.8|2106.8|2119.92|2106.92|2117.53|2104.53|38
1621831840000|2021-05-24 04:50:40|2119.5|2106.5|2120.96|2107.96|2120.96|2107.96|2119.48|2106.48|33
1621831850000|2021-05-24 04:50:50|2121.06|2108.06|2120.89|2107.89|2121.21|2108.21|2119.87|2106.87|34
1621831860000|2021-05-24 04:51:00|2120.73|2107.73|2121.9|2108.9|2122.2|2109.2|2118.49|2105.49|38
1621831870000|2021-05-24 04:51:10|2121.86|2108.86|2122.78|2109.78|2123.45|2110.45|2121.79|2108.79|34
1621831880000|2021-05-24 04:51:20|2122.84|2109.84|2124.24|2111.24|2124.97|2111.97|2122.84|2109.84|37
1621831890000|2021-05-24 04:51:30|2124.22|2111.22|2122.63|2109.63|2124.82|2111.82|2122.63|2109.63|32
1621831900000|2021-05-24 04:51:40|2122.6|2109.6|2121.97|2108.97|2122.85|2109.85|2121.97|2108.97|31
1621831910000|2021-05-24 04:51:50|2121.79|2108.79|2123.03|2110.03|2123.06|2110.06|2121.26|2108.26|31
1621831920000|2021-05-24 04:52:00|2122.84|2109.84|2122.09|2109.09|2122.84|2109.84|2122.01|2109.01|33
1621831930000|2021-05-24 04:52:10|2122.21|2109.21|2121.64|2108.64|2122.79|2109.79|2121.47|2108.47|36
1621831940000|2021-05-24 04:52:20|2121.61|2108.61|2122.44|2109.44|2123.68|2110.68|2121.59|2108.59|37
1621831950000|2021-05-24 04:52:30|2122.31|2109.31|2123.82|2110.82|2124.32|2111.32|2122.25|2109.25|38
1621831960000|2021-05-24 04:52:40|2123.8|2110.8|2122.96|2109.96|2124.31|2111.31|2122.22|2109.22|38
1621831970000|2021-05-24 04:52:50|2123.01|2110.01|2124.04|2111.04|2124.32|2111.32|2123.01|2110.01|33
1621831980000|2021-05-24 04:53:00|2123.98|2110.98|2123.85|2110.85|2124.51|2111.51|2123.83|2110.83|29
1621831990000|2021-05-24 04:53:10|2123.91|2110.91|2120.24|2107.24|2124.16|2111.16|2119.88|2106.88|39
1621832000000|2021-05-24 04:53:20|2120.05|2107.05|2116.6|2103.6|2120.05|2107.05|2116.55|2103.55|32
1621832010000|2021-05-24 04:53:30|2116.55|2103.55|2115.5|2102.5|2116.58|2103.58|2114.94|2101.94|35
1621832020000|2021-05-24 04:53:40|2115.45|2102.45|2114.29|2101.29|2115.76|2102.76|2114.25|2101.25|38
1621832030000|2021-05-24 04:53:50|2114.18|2101.18|2115.36|2102.36|2116.28|2103.28|2113.81|2100.81|24
1621832040000|2021-05-24 04:54:00|2115.5|2102.5|2115.38|2102.38|2115.51|2102.51|2114.74|2101.74|35
1621832050000|2021-05-24 04:54:10|2115.4|2102.4|2112.05|2099.05|2115.46|2102.46|2112.05|2099.05|33
1621832060000|2021-05-24 04:54:20|2111.81|2098.81|2110.88|2097.88|2111.81|2098.81|2109.67|2096.67|38
1621832070000|2021-05-24 04:54:30|2110.89|2097.89|2111.04|2098.04|2112.16|2099.16|2110.89|2097.89|31
1621832080000|2021-05-24 04:54:40|2111.06|2098.06|2110.45|2097.45|2111.48|2098.48|2110.36|2097.36|35
1621832090000|2021-05-24 04:54:50|2110.4|2097.4|2110.42|2097.42|2110.52|2097.52|2109.68|2096.68|29
1621832100000|2021-05-24 04:55:00|2110.4|2097.4|2110.89|2097.89|2111.34|2098.34|2110.4|2097.4|23
1621832110000|2021-05-24 04:55:10|2110.98|2097.98|2111.62|2098.62|2111.62|2098.62|2110.3|2097.3|28
1621832120000|2021-05-24 04:55:20|2111.66|2098.66|2112.56|2099.56|2112.98|2099.98|2111.66|2098.66|26
1621832130000|2021-05-24 04:55:30|2112.75|2099.75|2110.86|2097.86|2113.2|2100.2|2110.86|2097.86|32
1621832140000|2021-05-24 04:55:40|2110.85|2097.85|2106.71|2093.71|2110.86|2097.86|2105.66|2092.66|37
1621832150000|2021-05-24 04:55:50|2106.72|2093.72|2108.93|2095.93|2108.93|2095.93|2106.71|2093.71|36
1621832160000|2021-05-24 04:56:00|2109.64|2096.64|2112.2|2099.2|2112.4|2099.4|2109.6|2096.6|30
1621832170000|2021-05-24 04:56:10|2112.04|2099.04|2115.42|2102.42|2115.84|2102.84|2112.03|2099.03|31
1621832180000|2021-05-24 04:56:20|2115.29|2102.29|2113.06|2100.06|2115.29|2102.29|2113.06|2100.06|31
1621832190000|2021-05-24 04:56:30|2113.6|2100.6|2110.88|2097.88|2113.6|2100.6|2110.88|2097.88|33
1621832200000|2021-05-24 04:56:40|2111.66|2098.66|2110.98|2097.98|2111.66|2098.66|2110.64|2097.64|36
1621832210000|2021-05-24 04:56:50|2110.97|2097.97|2113.9|2100.9|2113.9|2100.9|2110.97|2097.97|30
1621832220000|2021-05-24 04:57:00|2114.04|2101.04|2114.39|2101.39|2114.61|2101.61|2113.55|2100.55|32
1621832230000|2021-05-24 04:57:10|2114.43|2101.43|2110.55|2097.55|2114.43|2101.43|2110.55|2097.55|37
1621832240000|2021-05-24 04:57:20|2110.63|2097.63|2110.26|2097.26|2111.07|2098.07|2109.77|2096.77|27
1621832250000|2021-05-24 04:57:30|2110.25|2097.25|2110.44|2097.44|2111.15|2098.15|2110.23|2097.23|27
1621832260000|2021-05-24 04:57:40|2110.5|2097.5|2112|2099|2112.76|2099.76|2110.5|2097.5|30
1621832270000|2021-05-24 04:57:50|2112.11|2099.11|2111.94|2098.94|2113|2100|2111.49|2098.49|28
1621832280000|2021-05-24 04:58:00|2111.98|2098.98|2113.87|2100.87|2113.96|2100.96|2111.98|2098.98|23
1621832290000|2021-05-24 04:58:10|2113.77|2100.77|2114.31|2101.31|2114.43|2101.43|2113.7|2100.7|32
1621832300000|2021-05-24 04:58:20|2114.32|2101.32|2114.85|2101.85|2116.16|2103.16|2114.31|2101.31|34
1621832310000|2021-05-24 04:58:30|2114.78|2101.78|2114.53|2101.53|2114.78|2101.78|2114.34|2101.34|26
1621832320000|2021-05-24 04:58:40|2114.56|2101.56|2114.55|2101.55|2114.58|2101.58|2113.66|2100.66|22
1621832330000|2021-05-24 04:58:50|2114.57|2101.57|2115.19|2102.19|2115.25|2102.25|2114.57|2101.57|20
1621832340000|2021-05-24 04:59:00|2115.29|2102.29|2116.03|2103.03|2116.07|2103.07|2115.29|2102.29|23
1621832350000|2021-05-24 04:59:10|2116.04|2103.04|2116.17|2103.17|2118.63|2105.63|2115.93|2102.93|27
1621832360000|2021-05-24 04:59:20|2118.5|2105.5|2119.95|2106.95|2119.95|2106.95|2118.37|2105.37|33
1621832370000|2021-05-24 04:59:30|2119.46|2106.46|2119.17|2106.17|2119.69|2106.69|2119.17|2106.17|34
1621832380000|2021-05-24 04:59:40|2119.15|2106.15|2117.81|2104.81|2119.77|2106.77|2117.81|2104.81|34
1621832390000|2021-05-24 04:59:50|2117.49|2104.49|2114.59|2101.59|2117.49|2104.49|2113.97|2100.97|35
1621832400000|2021-05-24 05:00:00|2114.47|2101.47|2118.45|2105.45|2118.61|2105.61|2114.09|2101.09|40
1621832410000|2021-05-24 05:00:10|2118.44|2105.44|2121.07|2108.07|2121.07|2108.07|2118.44|2105.44|29
1621832420000|2021-05-24 05:00:20|2120.62|2107.62|2122.52|2109.52|2122.52|2109.52|2120.62|2107.62|35
1621832430000|2021-05-24 05:00:30|2122.6|2109.6|2124.93|2111.93|2125.52|2112.52|2122.6|2109.6|32
1621832440000|2021-05-24 05:00:40|2124.83|2111.83|2128.21|2115.21|2128.33|2115.33|2124.82|2111.82|34
1621832450000|2021-05-24 05:00:50|2127.94|2114.94|2128.96|2115.96|2129.29|2116.29|2127.85|2114.85|32
1621832460000|2021-05-24 05:01:00|2128.95|2115.95|2126.74|2113.74|2129.41|2116.41|2125.86|2112.86|35
1621832470000|2021-05-24 05:01:10|2126.69|2113.69|2133.88|2120.88|2133.88|2120.88|2126.69|2113.69|37
1621832480000|2021-05-24 05:01:20|2135.49|2122.49|2133.43|2120.43|2137.77|2124.77|2133.43|2120.43|38
1621832490000|2021-05-24 05:01:30|2134.05|2121.05|2135.48|2122.48|2135.91|2122.91|2133.95|2120.95|40
1621832500000|2021-05-24 05:01:40|2136.11|2123.11|2134.42|2121.42|2136.68|2123.68|2134.01|2121.01|39
1621832510000|2021-05-24 05:01:50|2134.93|2121.93|2135.59|2122.59|2135.77|2122.77|2134.91|2121.91|39
1621832520000|2021-05-24 05:02:00|2135.62|2122.62|2134.36|2121.36|2135.68|2122.68|2133.43|2120.43|36
1621832530000|2021-05-24 05:02:10|2134.37|2121.37|2135.51|2122.51|2135.82|2122.82|2134.32|2121.32|30
1621832540000|2021-05-24 05:02:20|2135.5|2122.5|2133.05|2120.05|2135.5|2122.5|2132.59|2119.59|31
1621832550000|2021-05-24 05:02:30|2133.21|2120.21|2135.3|2122.3|2135.36|2122.36|2133.05|2120.05|30
1621832560000|2021-05-24 05:02:40|2135.43|2122.43|2135.78|2122.78|2135.85|2122.85|2135.27|2122.27|29
1621832570000|2021-05-24 05:02:50|2135.82|2122.82|2138.18|2125.18|2139.13|2126.13|2135.77|2122.77|27
1621832580000|2021-05-24 05:03:00|2138.22|2125.22|2141.28|2128.28|2141.28|2128.28|2138.22|2125.22|31
1621832590000|2021-05-24 05:03:10|2141.09|2128.09|2145.17|2132.17|2145.59|2132.59|2141.09|2128.09|39
1621832600000|2021-05-24 05:03:20|2145.2|2132.2|2145.92|2132.92|2145.92|2132.92|2145.13|2132.13|33
1621832610000|2021-05-24 05:03:30|2145.93|2132.93|2146.09|2133.09|2146.25|2133.25|2145.47|2132.47|27
1621832620000|2021-05-24 05:03:40|2146.05|2133.05|2145.98|2132.98|2146.88|2133.88|2145.81|2132.81|30
1621832630000|2021-05-24 05:03:50|2145.95|2132.95|2145.87|2132.87|2146.14|2133.14|2145.42|2132.42|28
1621832640000|2021-05-24 05:04:00|2145.73|2132.73|2147.88|2134.88|2147.88|2134.88|2145.61|2132.61|27
1621832650000|2021-05-24 05:04:10|2146.99|2133.99|2147.14|2134.14|2147.43|2134.43|2146.35|2133.35|34
1621832660000|2021-05-24 05:04:20|2146.86|2133.86|2147.05|2134.05|2147.47|2134.47|2145.49|2132.49|37
1621832670000|2021-05-24 05:04:30|2146.92|2133.92|2146.62|2133.62|2147.04|2134.04|2145.02|2132.02|36
1621832680000|2021-05-24 05:04:40|2146.13|2133.13|2148.95|2135.95|2149.04|2136.04|2145.91|2132.91|38
1621832690000|2021-05-24 05:04:50|2148.96|2135.96|2146.09|2133.09|2148.96|2135.96|2146.02|2133.02|38
1621832700000|2021-05-24 05:05:00|2145.86|2132.86|2145.82|2132.82|2145.86|2132.86|2145.44|2132.44|25
1621832710000|2021-05-24 05:05:10|2145.84|2132.84|2147.07|2134.07|2147.85|2134.85|2145.79|2132.79|25
1621832720000|2021-05-24 05:05:20|2146.16|2133.16|2145.62|2132.62|2146.16|2133.16|2145.53|2132.53|24
1621832730000|2021-05-24 05:05:30|2145.66|2132.66|2146.01|2133.01|2146.05|2133.05|2145.66|2132.66|23
1621832740000|2021-05-24 05:05:40|2146.02|2133.02|2145.86|2132.86|2147.02|2134.02|2145.71|2132.71|25
1621832750000|2021-05-24 05:05:50|2145.68|2132.68|2146.26|2133.26|2146.51|2133.51|2145.25|2132.25|21
1621832760000|2021-05-24 05:06:00|2146.15|2133.15|2147.71|2134.71|2147.71|2134.71|2146.04|2133.04|30
1621832770000|2021-05-24 05:06:10|2147.69|2134.69|2148|2135|2148.41|2135.41|2147.5|2134.5|35
1621832780000|2021-05-24 05:06:20|2147.98|2134.98|2148.29|2135.29|2148.85|2135.85|2147.88|2134.88|33
1621832790000|2021-05-24 05:06:30|2148.3|2135.3|2145.51|2132.51|2148.65|2135.65|2145.15|2132.15|38
1621832800000|2021-05-24 05:06:40|2145.78|2132.78|2148.22|2135.22|2148.53|2135.53|2145.78|2132.78|34
1621832810000|2021-05-24 05:06:50|2148.3|2135.3|2151.47|2138.47|2151.83|2138.83|2148.3|2135.3|32
1621832820000|2021-05-24 05:07:00|2152.39|2139.39|2151.87|2138.87|2152.47|2139.47|2151.11|2138.11|37
1621832830000|2021-05-24 05:07:10|2151.88|2138.88|2152.27|2139.27|2152.3|2139.3|2151.63|2138.63|35
1621832840000|2021-05-24 05:07:20|2152.2|2139.2|2151.07|2138.07|2152.45|2139.45|2151.06|2138.06|35
1621832850000|2021-05-24 05:07:30|2151.05|2138.05|2151.57|2138.57|2151.57|2138.57|2150.91|2137.91|34
1621832860000|2021-05-24 05:07:40|2151.48|2138.48|2149.95|2136.95|2151.5|2138.5|2149.39|2136.39|32
1621832870000|2021-05-24 05:07:50|2150.23|2137.23|2149.86|2136.86|2151.64|2138.64|2149.86|2136.86|39
1621832880000|2021-05-24 05:08:00|2149.79|2136.79|2147.9|2134.9|2149.97|2136.97|2147.9|2134.9|32
1621832890000|2021-05-24 05:08:10|2147.87|2134.87|2150.93|2137.93|2151.07|2138.07|2147.74|2134.74|34
1621832900000|2021-05-24 05:08:20|2150.82|2137.82|2148.16|2135.16|2150.93|2137.93|2148.16|2135.16|32
1621832910000|2021-05-24 05:08:30|2148.15|2135.15|2149.15|2136.15|2149.15|2136.15|2146.87|2133.87|36
1621832920000|2021-05-24 05:08:40|2149.8|2136.8|2148.27|2135.27|2150.07|2137.07|2148.18|2135.18|33
1621832930000|2021-05-24 05:08:50|2148.38|2135.38|2149.85|2136.85|2150.61|2137.61|2148.01|2135.01|35
1621832940000|2021-05-24 05:09:00|2150.28|2137.28|2152.37|2139.37|2152.37|2139.37|2150.26|2137.26|30
1621832950000|2021-05-24 05:09:10|2152.4|2139.4|2153.39|2140.39|2156.67|2143.67|2152.4|2139.4|31
1621832960000|2021-05-24 05:09:20|2153.4|2140.4|2154.57|2141.57|2154.59|2141.59|2153.4|2140.4|38
1621832970000|2021-05-24 05:09:30|2154.53|2141.53|2152.21|2139.21|2154.54|2141.54|2151.76|2138.76|35
1621832980000|2021-05-24 05:09:40|2152.07|2139.07|2153.96|2140.96|2155.7|2142.7|2151.93|2138.93|36
1621832990000|2021-05-24 05:09:50|2154.11|2141.11|2152.97|2139.97|2154.35|2141.35|2152.97|2139.97|31
1621833000000|2021-05-24 05:10:00|2152.87|2139.87|2152.18|2139.18|2152.87|2139.87|2150.79|2137.79|35
1621833010000|2021-05-24 05:10:10|2152.16|2139.16|2154.15|2141.15|2154.17|2141.17|2152.16|2139.16|24
1621833020000|2021-05-24 05:10:20|2154.05|2141.05|2155.79|2142.79|2155.91|2142.91|2153.81|2140.81|32
1621833030000|2021-05-24 05:10:30|2155.97|2142.97|2155.75|2142.75|2156.5|2143.5|2155.73|2142.73|31
1621833040000|2021-05-24 05:10:40|2155.83|2142.83|2156.21|2143.21|2156.54|2143.54|2155.83|2142.83|34
1621833050000|2021-05-24 05:10:50|2155.95|2142.95|2159.92|2146.92|2160.17|2147.17|2155.76|2142.76|29
1621833060000|2021-05-24 05:11:00|2160.39|2147.39|2160.28|2147.28|2162.22|2149.22|2159.86|2146.86|35
1621833070000|2021-05-24 05:11:10|2160.47|2147.47|2158.52|2145.52|2160.75|2147.75|2157.83|2144.83|35
1621833080000|2021-05-24 05:11:20|2158.54|2145.54|2158.89|2145.89|2159.12|2146.12|2158.37|2145.37|29
1621833090000|2021-05-24 05:11:30|2158.98|2145.98|2157.67|2144.67|2159.87|2146.87|2157.67|2144.67|35
1621833100000|2021-05-24 05:11:40|2157.74|2144.74|2158.78|2145.78|2158.79|2145.79|2157.73|2144.73|33
1621833110000|2021-05-24 05:11:50|2158.65|2145.65|2160|2147|2160.76|2147.76|2158.65|2145.65|35
1621833120000|2021-05-24 05:12:00|2160.3|2147.3|2158.32|2145.32|2160.31|2147.31|2158.32|2145.32|28
1621833130000|2021-05-24 05:12:10|2157.87|2144.87|2157.64|2144.64|2157.93|2144.93|2157.26|2144.26|29
1621833140000|2021-05-24 05:12:20|2157.58|2144.58|2156.12|2143.12|2157.58|2144.58|2155.77|2142.77|20
1621833150000|2021-05-24 05:12:30|2156.29|2143.29|2155.84|2142.84|2156.5|2143.5|2155.44|2142.44|30
1621833160000|2021-05-24 05:12:40|2155.83|2142.83|2154.93|2141.93|2155.84|2142.84|2154.6|2141.6|33
1621833170000|2021-05-24 05:12:50|2155.1|2142.1|2156.82|2143.82|2157.51|2144.51|2155.1|2142.1|34
1621833180000|2021-05-24 05:13:00|2156.59|2143.59|2157.89|2144.89|2158.11|2145.11|2156.59|2143.59|28
1621833190000|2021-05-24 05:13:10|2157.9|2144.9|2159.66|2146.66|2159.67|2146.67|2157.73|2144.73|30
1621833200000|2021-05-24 05:13:20|2159.67|2146.67|2159.19|2146.19|2159.76|2146.76|2158.82|2145.82|29
1621833210000|2021-05-24 05:13:30|2159.22|2146.22|2159.46|2146.46|2159.67|2146.67|2158.88|2145.88|36
1621833220000|2021-05-24 05:13:40|2159.45|2146.45|2162.46|2149.46|2162.74|2149.74|2159.43|2146.43|37
1621833230000|2021-05-24 05:13:50|2162.89|2149.89|2161.02|2148.02|2162.93|2149.93|2161.01|2148.01|38
1621833240000|2021-05-24 05:14:00|2161.05|2148.05|2158.99|2145.99|2161.06|2148.06|2158.98|2145.98|34
1621833250000|2021-05-24 05:14:10|2158.98|2145.98|2155.94|2142.94|2158.98|2145.98|2155.69|2142.69|32
1621833260000|2021-05-24 05:14:20|2155.92|2142.92|2155.83|2142.83|2156.21|2143.21|2155.44|2142.44|30
1621833270000|2021-05-24 05:14:30|2155.77|2142.77|2156.73|2143.73|2157.28|2144.28|2155.77|2142.77|38
1621833280000|2021-05-24 05:14:40|2156.75|2143.75|2159.25|2146.25|2159.5|2146.5|2156.66|2143.66|36
1621833290000|2021-05-24 05:14:50|2159.12|2146.12|2157.05|2144.05|2159.42|2146.42|2156.38|2143.38|34
1621833300000|2021-05-24 05:15:00|2157.01|2144.01|2155.26|2142.26|2157.01|2144.01|2154.49|2141.49|32
1621833310000|2021-05-24 05:15:10|2154.88|2141.88|2151.24|2138.24|2155.12|2142.12|2150.39|2137.39|40
1621833320000|2021-05-24 05:15:20|2151.2|2138.2|2152.44|2139.44|2152.85|2139.85|2151.2|2138.2|34
1621833330000|2021-05-24 05:15:30|2152.37|2139.37|2151.48|2138.48|2152.37|2139.37|2151.31|2138.31|32
1621833340000|2021-05-24 05:15:40|2151.47|2138.47|2150.39|2137.39|2151.5|2138.5|2149.83|2136.83|34
1621833350000|2021-05-24 05:15:50|2150.14|2137.14|2150.61|2137.61|2150.61|2137.61|2149.25|2136.25|36
1621833360000|2021-05-24 05:16:00|2150.55|2137.55|2152.53|2139.53|2152.53|2139.53|2150.48|2137.48|33
1621833370000|2021-05-24 05:16:10|2151.83|2138.83|2152.14|2139.14|2153.03|2140.03|2151.83|2138.83|33
1621833380000|2021-05-24 05:16:20|2151.75|2138.75|2152.3|2139.3|2152.66|2139.66|2151.58|2138.58|33
1621833390000|2021-05-24 05:16:30|2152.12|2139.12|2149.79|2136.79|2152.12|2139.12|2149.79|2136.79|37
1621833400000|2021-05-24 05:16:40|2149.88|2136.88|2150.28|2137.28|2150.34|2137.34|2149.69|2136.69|28
1621833410000|2021-05-24 05:16:50|2150.35|2137.35|2152.18|2139.18|2152.18|2139.18|2150.2|2137.2|29
1621833420000|2021-05-24 05:17:00|2152.41|2139.41|2151.87|2138.87|2152.65|2139.65|2151.59|2138.59|35
1621833430000|2021-05-24 05:17:10|2151.85|2138.85|2150.93|2137.93|2151.85|2138.85|2150.66|2137.66|33
1621833440000|2021-05-24 05:17:20|2150.75|2137.75|2149.04|2136.04|2150.75|2137.75|2148.82|2135.82|32
1621833450000|2021-05-24 05:17:30|2149.05|2136.05|2146.67|2133.67|2149.05|2136.05|2146.48|2133.48|37
1621833460000|2021-05-24 05:17:40|2146.69|2133.69|2147.39|2134.39|2147.44|2134.44|2146.69|2133.69|33
1621833470000|2021-05-24 05:17:50|2147.43|2134.43|2148.81|2135.81|2149.89|2136.89|2147.43|2134.43|37
1621833480000|2021-05-24 05:18:00|2148.22|2135.22|2149.61|2136.61|2149.61|2136.61|2147.99|2134.99|25
1621833490000|2021-05-24 05:18:10|2149.62|2136.62|2149.92|2136.92|2150.11|2137.11|2149.62|2136.62|23
1621833500000|2021-05-24 05:18:20|2149.91|2136.91|2148.98|2135.98|2149.91|2136.91|2148.93|2135.93|28
1621833510000|2021-05-24 05:18:30|2148.9|2135.9|2147.27|2134.27|2148.99|2135.99|2147.13|2134.13|25
1621833520000|2021-05-24 05:18:40|2147.32|2134.32|2147.52|2134.52|2147.85|2134.85|2147.13|2134.13|28
1621833530000|2021-05-24 05:18:50|2147.59|2134.59|2147.93|2134.93|2148.42|2135.42|2147.36|2134.36|25
1621833540000|2021-05-24 05:19:00|2147.96|2134.96|2148.09|2135.09|2148.19|2135.19|2147.76|2134.76|28
1621833550000|2021-05-24 05:19:10|2148.16|2135.16|2149.3|2136.3|2149.3|2136.3|2147.94|2134.94|33
1621833560000|2021-05-24 05:19:20|2149.29|2136.29|2152|2139|2152.2|2139.2|2149.12|2136.12|36
1621833570000|2021-05-24 05:19:30|2152.02|2139.02|2151.05|2138.05|2152.17|2139.17|2150.78|2137.78|29
1621833580000|2021-05-24 05:19:40|2151.01|2138.01|2149.03|2136.03|2151.01|2138.01|2149.03|2136.03|35
1621833590000|2021-05-24 05:19:50|2149.08|2136.08|2148.29|2135.29|2149.56|2136.56|2148.23|2135.23|29
1621833600000|2021-05-24 05:20:00|2148.36|2135.36|2147.33|2134.33|2149.24|2136.24|2147.03|2134.03|34
1621833610000|2021-05-24 05:20:10|2147.31|2134.31|2146.91|2133.91|2147.31|2134.31|2146.5|2133.5|27
1621833620000|2021-05-24 05:20:20|2146.78|2133.78|2146.98|2133.98|2147.39|2134.39|2146.66|2133.66|33
1621833630000|2021-05-24 05:20:30|2147.18|2134.18|2146.69|2133.69|2149.19|2136.19|2146.44|2133.44|40
1621833640000|2021-05-24 05:20:40|2146.77|2133.77|2148.96|2135.96|2149.09|2136.09|2146.43|2133.43|35
1621833650000|2021-05-24 05:20:50|2149.02|2136.02|2148.88|2135.88|2149.02|2136.02|2147.61|2134.61|28
1621833660000|2021-05-24 05:21:00|2148.86|2135.86|2148.96|2135.96|2149.15|2136.15|2148.67|2135.67|20
1621833670000|2021-05-24 05:21:10|2148.98|2135.98|2150.54|2137.54|2151.1|2138.1|2148.98|2135.98|34
1621833680000|2021-05-24 05:21:20|2150.63|2137.63|2149.95|2136.95|2150.9|2137.9|2149.93|2136.93|27
1621833690000|2021-05-24 05:21:30|2149.86|2136.86|2149.49|2136.49|2150.49|2137.49|2149.49|2136.49|32
1621833700000|2021-05-24 05:21:40|2149.48|2136.48|2149.19|2136.19|2151.02|2138.02|2149.04|2136.04|36
1621833710000|2021-05-24 05:21:50|2149.11|2136.11|2146.93|2133.93|2149.11|2136.11|2146.45|2133.45|37
1621833720000|2021-05-24 05:22:00|2146.82|2133.82|2147.76|2134.76|2149.96|2136.96|2146.82|2133.82|35
1621833730000|2021-05-24 05:22:10|2147.75|2134.75|2147.93|2134.93|2148.96|2135.96|2147.57|2134.57|34
1621833740000|2021-05-24 05:22:20|2147.94|2134.94|2145.76|2132.76|2148.39|2135.39|2145.76|2132.76|27
1621833750000|2021-05-24 05:22:30|2145.73|2132.73|2146.24|2133.24|2146.29|2133.29|2144.75|2131.75|32
1621833760000|2021-05-24 05:22:40|2146.32|2133.32|2146.61|2133.61|2146.82|2133.82|2146.02|2133.02|34
1621833770000|2021-05-24 05:22:50|2146.58|2133.58|2147.35|2134.35|2147.88|2134.88|2146.26|2133.26|33
1621833780000|2021-05-24 05:23:00|2147.38|2134.38|2149.21|2136.21|2149.21|2136.21|2147.14|2134.14|28
1621833790000|2021-05-24 05:23:10|2149.28|2136.28|2147.28|2134.28|2150.19|2137.19|2147.28|2134.28|36
1621833800000|2021-05-24 05:23:20|2146.75|2133.75|2146.53|2133.53|2146.75|2133.75|2146.15|2133.15|32
1621833810000|2021-05-24 05:23:30|2146.52|2133.52|2144.79|2131.79|2146.52|2133.52|2144.67|2131.67|33
1621833820000|2021-05-24 05:23:40|2144.77|2131.77|2144.39|2131.39|2144.79|2131.79|2144.3|2131.3|26
1621833830000|2021-05-24 05:23:50|2144.38|2131.38|2144.12|2131.12|2144.49|2131.49|2143.77|2130.77|20
1621833840000|2021-05-24 05:24:00|2144.11|2131.11|2145.15|2132.15|2145.33|2132.33|2144.02|2131.02|31
1621833850000|2021-05-24 05:24:10|2145.16|2132.16|2144.41|2131.41|2145.67|2132.67|2144.41|2131.41|28
1621833860000|2021-05-24 05:24:20|2144.25|2131.25|2143.02|2130.02|2144.38|2131.38|2143.02|2130.02|20
1621833870000|2021-05-24 05:24:30|2142.99|2129.99|2143.54|2130.54|2143.81|2130.81|2142.99|2129.99|24
1621833880000|2021-05-24 05:24:40|2143.59|2130.59|2144.06|2131.06|2144.06|2131.06|2142.38|2129.38|23
1621833890000|2021-05-24 05:24:50|2144|2131|2144.62|2131.62|2145.53|2132.53|2144|2131|34
1621833900000|2021-05-24 05:25:00|2144.6|2131.6|2143.28|2130.28|2144.74|2131.74|2143.18|2130.18|36
1621833910000|2021-05-24 05:25:10|2143.27|2130.27|2142.93|2129.93|2143.27|2130.27|2142.54|2129.54|31
1621833920000|2021-05-24 05:25:20|2142.72|2129.72|2141.74|2128.74|2142.76|2129.76|2140.46|2127.46|36
1621833930000|2021-05-24 05:25:30|2141.76|2128.76|2141.42|2128.42|2142.45|2129.45|2140.82|2127.82|33
1621833940000|2021-05-24 05:25:40|2141.4|2128.4|2142.04|2129.04|2142.12|2129.12|2141.07|2128.07|30
1621833950000|2021-05-24 05:25:50|2141.78|2128.78|2143.09|2130.09|2143.09|2130.09|2141.78|2128.78|30
1621833960000|2021-05-24 05:26:00|2143.04|2130.04|2146.18|2133.18|2146.25|2133.25|2143.04|2130.04|32
1621833970000|2021-05-24 05:26:10|2146.33|2133.33|2147.34|2134.34|2149.16|2136.16|2146.33|2133.33|35
1621833980000|2021-05-24 05:26:20|2147.26|2134.26|2146.77|2133.77|2147.55|2134.55|2146.71|2133.71|31
1621833990000|2021-05-24 05:26:30|2146.74|2133.74|2144.23|2131.23|2146.86|2133.86|2144.21|2131.21|36
1621834000000|2021-05-24 05:26:40|2144.02|2131.02|2143.03|2130.03|2144.2|2131.2|2141.63|2128.63|37
1621834010000|2021-05-24 05:26:50|2143.02|2130.02|2141.69|2128.69|2143.99|2130.99|2141.1|2128.1|37
1621834020000|2021-05-24 05:27:00|2141.62|2128.62|2142.16|2129.16|2142.77|2129.77|2141.06|2128.06|34
1621834030000|2021-05-24 05:27:10|2142.17|2129.17|2137.97|2124.97|2142.53|2129.53|2137.64|2124.64|38
1621834040000|2021-05-24 05:27:20|2138.18|2125.18|2133.07|2120.07|2138.22|2125.22|2132.74|2119.74|36
1621834050000|2021-05-24 05:27:30|2132.99|2119.99|2134.32|2121.32|2134.84|2121.84|2132.71|2119.71|38
1621834060000|2021-05-24 05:27:40|2134.01|2121.01|2135.7|2122.7|2135.7|2122.7|2134.01|2121.01|38
1621834070000|2021-05-24 05:27:50|2135.96|2122.96|2135.69|2122.69|2136.09|2123.09|2133.74|2120.74|32
1621834080000|2021-05-24 05:28:00|2135.7|2122.7|2136.99|2123.99|2137.44|2124.44|2135.46|2122.46|33
1621834090000|2021-05-24 05:28:10|2136.93|2123.93|2138.59|2125.59|2138.86|2125.86|2136.91|2123.91|22
1621834100000|2021-05-24 05:28:20|2138.55|2125.55|2137.18|2124.18|2138.55|2125.55|2136.92|2123.92|33
1621834110000|2021-05-24 05:28:30|2137.19|2124.19|2135.45|2122.45|2137.47|2124.47|2135.29|2122.29|32
1621834120000|2021-05-24 05:28:40|2135.46|2122.46|2135.72|2122.72|2136.95|2123.95|2135.29|2122.29|32
1621834130000|2021-05-24 05:28:50|2135.81|2122.81|2135.96|2122.96|2137.19|2124.19|2135.06|2122.06|38
1621834140000|2021-05-24 05:29:00|2135.67|2122.67|2135.99|2122.99|2138.46|2125.46|2135.49|2122.49|37
1621834150000|2021-05-24 05:29:10|2136.23|2123.23|2138.5|2125.5|2138.57|2125.57|2136.23|2123.23|34
1621834160000|2021-05-24 05:29:20|2138.51|2125.51|2136.71|2123.71|2138.61|2125.61|2136.71|2123.71|33
1621834170000|2021-05-24 05:29:30|2136.48|2123.48|2135.13|2122.13|2137.8|2124.8|2134.96|2121.96|34
1621834180000|2021-05-24 05:29:40|2135.44|2122.44|2134.93|2121.93|2135.85|2122.85|2134.93|2121.93|30
1621834190000|2021-05-24 05:29:50|2135.03|2122.03|2135.48|2122.48|2135.61|2122.61|2133.75|2120.75|36
1621834200000|2021-05-24 05:30:00|2135.5|2122.5|2134.32|2121.32|2135.65|2122.65|2134.25|2121.25|33
1621834210000|2021-05-24 05:30:10|2134.34|2121.34|2137.07|2124.07|2137.07|2124.07|2134.34|2121.34|34
1621834220000|2021-05-24 05:30:20|2137.13|2124.13|2136.77|2123.77|2137.31|2124.31|2136.77|2123.77|27
1621834230000|2021-05-24 05:30:30|2136.78|2123.78|2136.56|2123.56|2137.52|2124.52|2136.53|2123.53|27
1621834240000|2021-05-24 05:30:40|2136.65|2123.65|2135.39|2122.39|2137.11|2124.11|2135.39|2122.39|35
1621834250000|2021-05-24 05:30:50|2135.18|2122.18|2135.57|2122.57|2135.99|2122.99|2134.17|2121.17|30
1621834260000|2021-05-24 05:31:00|2135.52|2122.52|2134.63|2121.63|2135.81|2122.81|2134.6|2121.6|33
1621834270000|2021-05-24 05:31:10|2134.73|2121.73|2132.05|2119.05|2134.86|2121.86|2132.05|2119.05|37
1621834280000|2021-05-24 05:31:20|2131.65|2118.65|2130.79|2117.79|2131.66|2118.66|2130.46|2117.46|35
1621834290000|2021-05-24 05:31:30|2130.78|2117.78|2130.53|2117.53|2130.82|2117.82|2130.37|2117.37|32
1621834300000|2021-05-24 05:31:40|2130.4|2117.4|2129.44|2116.44|2130.57|2117.57|2129.44|2116.44|33
1621834310000|2021-05-24 05:31:50|2129.54|2116.54|2127.69|2114.69|2129.86|2116.86|2127.59|2114.59|38
1621834320000|2021-05-24 05:32:00|2127.98|2114.98|2127.57|2114.57|2129.86|2116.86|2126.69|2113.69|39
1621834330000|2021-05-24 05:32:10|2127.25|2114.25|2123.82|2110.82|2127.48|2114.48|2123.82|2110.82|33
1621834340000|2021-05-24 05:32:20|2123.98|2110.98|2123.51|2110.51|2124.25|2111.25|2121.83|2108.83|34
1621834350000|2021-05-24 05:32:30|2123.46|2110.46|2123.75|2110.75|2124.37|2111.37|2122.97|2109.97|33
1621834360000|2021-05-24 05:32:40|2123.69|2110.69|2123.32|2110.32|2123.97|2110.97|2122.47|2109.47|35
1621834370000|2021-05-24 05:32:50|2123.19|2110.19|2122.65|2109.65|2123.23|2110.23|2122.42|2109.42|37
1621834380000|2021-05-24 05:33:00|2122.39|2109.39|2122.87|2109.87|2123.47|2110.47|2122.17|2109.17|27
1621834390000|2021-05-24 05:33:10|2122.78|2109.78|2121.07|2108.07|2122.94|2109.94|2121.05|2108.05|30
1621834400000|2021-05-24 05:33:20|2120.85|2107.85|2120.37|2107.37|2121.43|2108.43|2119.44|2106.44|29
1621834410000|2021-05-24 05:33:30|2120.31|2107.31|2119.46|2106.46|2120.8|2107.8|2119.46|2106.46|36
1621834420000|2021-05-24 05:33:40|2119.68|2106.68|2118.29|2105.29|2119.84|2106.84|2118.28|2105.28|34
1621834430000|2021-05-24 05:33:50|2118.31|2105.31|2118.53|2105.53|2118.68|2105.68|2117.85|2104.85|35
1621834440000|2021-05-24 05:34:00|2118.8|2105.8|2117.72|2104.72|2118.91|2105.91|2117.53|2104.53|37
1621834450000|2021-05-24 05:34:10|2117.73|2104.73|2115.81|2102.81|2119.34|2106.34|2115.6|2102.6|39
1621834460000|2021-05-24 05:34:20|2115.62|2102.62|2115.83|2102.83|2117.04|2104.04|2115.45|2102.45|34
1621834470000|2021-05-24 05:34:30|2115.87|2102.87|2111.18|2098.18|2115.87|2102.87|2110.86|2097.86|37
1621834480000|2021-05-24 05:34:40|2111.38|2098.38|2108.95|2095.95|2111.38|2098.38|2108.95|2095.95|36
1621834490000|2021-05-24 05:34:50|2108.98|2095.98|2110.14|2097.14|2110.46|2097.46|2108.4|2095.4|39
1621834500000|2021-05-24 05:35:00|2110.06|2097.06|2114.01|2101.01|2114.01|2101.01|2109.69|2096.69|36
1621834510000|2021-05-24 05:35:10|2114.1|2101.1|2114.2|2101.2|2114.47|2101.47|2112.57|2099.57|36
1621834520000|2021-05-24 05:35:20|2114.21|2101.21|2112.74|2099.74|2114.21|2101.21|2112.45|2099.45|33
1621834530000|2021-05-24 05:35:30|2112.71|2099.71|2112.21|2099.21|2112.82|2099.82|2111.48|2098.48|36
1621834540000|2021-05-24 05:35:40|2111.96|2098.96|2108.47|2095.47|2112.14|2099.14|2108.18|2095.18|34
1621834550000|2021-05-24 05:35:50|2108.73|2095.73|2111.04|2098.04|2111.05|2098.05|2108.01|2095.01|38
1621834560000|2021-05-24 05:36:00|2111.02|2098.02|2116.11|2103.11|2116.73|2103.73|2110.88|2097.88|35
1621834570000|2021-05-24 05:36:10|2115.76|2102.76|2113.63|2100.63|2115.76|2102.76|2112.39|2099.39|37
1621834580000|2021-05-24 05:36:20|2113.73|2100.73|2109.09|2096.09|2113.86|2100.86|2108.91|2095.91|39
1621834590000|2021-05-24 05:36:30|2109.08|2096.08|2110.04|2097.04|2111.15|2098.15|2109.08|2096.08|38
1621834600000|2021-05-24 05:36:40|2110.02|2097.02|2110.27|2097.27|2110.88|2097.88|2109.91|2096.91|32
1621834610000|2021-05-24 05:36:50|2110.1|2097.1|2107.94|2094.94|2110.4|2097.4|2107.94|2094.94|33
1621834620000|2021-05-24 05:37:00|2108.32|2095.32|2109.72|2096.72|2110.35|2097.35|2107.43|2094.43|33
1621834630000|2021-05-24 05:37:10|2109.88|2096.88|2109.69|2096.69|2110.32|2097.32|2109.42|2096.42|33
1621834640000|2021-05-24 05:37:20|2109.96|2096.96|2109.71|2096.71|2110.38|2097.38|2109.29|2096.29|33
1621834650000|2021-05-24 05:37:30|2109.7|2096.7|2110.15|2097.15|2111.23|2098.23|2109.67|2096.67|36
1621834660000|2021-05-24 05:37:40|2110.4|2097.4|2114.33|2101.33|2114.42|2101.42|2110.04|2097.04|39
1621834670000|2021-05-24 05:37:50|2114.27|2101.27|2112.89|2099.89|2114.4|2101.4|2111.41|2098.41|38
1621834680000|2021-05-24 05:38:00|2112.91|2099.91|2116.74|2103.74|2116.74|2103.74|2112.89|2099.89|34
1621834690000|2021-05-24 05:38:10|2116.8|2103.8|2121.25|2108.25|2121.45|2108.45|2116.28|2103.28|35
1621834700000|2021-05-24 05:38:20|2120.83|2107.83|2119.13|2106.13|2122.47|2109.47|2118.79|2105.79|36
1621834710000|2021-05-24 05:38:30|2119.12|2106.12|2118.77|2105.77|2120.44|2107.44|2118.71|2105.71|35
1621834720000|2021-05-24 05:38:40|2118.71|2105.71|2118.33|2105.33|2118.91|2105.91|2116.28|2103.28|38
1621834730000|2021-05-24 05:38:50|2119.1|2106.1|2119.67|2106.67|2121.64|2108.64|2118.94|2105.94|39
1621834740000|2021-05-24 05:39:00|2119.51|2106.51|2118.94|2105.94|2119.59|2106.59|2118.14|2105.14|35
1621834750000|2021-05-24 05:39:10|2118.93|2105.93|2119.86|2106.86|2119.86|2106.86|2118.48|2105.48|36
1621834760000|2021-05-24 05:39:20|2119.97|2106.97|2118.16|2105.16|2120.6|2107.6|2117.57|2104.57|36
1621834770000|2021-05-24 05:39:30|2118.1|2105.1|2118.3|2105.3|2118.67|2105.67|2117.2|2104.2|36
1621834780000|2021-05-24 05:39:40|2118.31|2105.31|2118.01|2105.01|2118.31|2105.31|2116.23|2103.23|35
1621834790000|2021-05-24 05:39:50|2118.22|2105.22|2117.68|2104.68|2118.75|2105.75|2117.19|2104.19|29
1621834800000|2021-05-24 05:40:00|2117.67|2104.67|2118.74|2105.74|2119.55|2106.55|2117.67|2104.67|32
1621834810000|2021-05-24 05:40:10|2118.64|2105.64|2119.6|2106.6|2119.71|2106.71|2117.29|2104.29|33
1621834820000|2021-05-24 05:40:20|2119.45|2106.45|2119.97|2106.97|2119.97|2106.97|2118.98|2105.98|31
1621834830000|2021-05-24 05:40:30|2119.91|2106.91|2119.4|2106.4|2120.93|2107.93|2119.26|2106.26|36
1621834840000|2021-05-24 05:40:40|2119.44|2106.44|2119.61|2106.61|2119.97|2106.97|2119.05|2106.05|35
1621834850000|2021-05-24 05:40:50|2119.54|2106.54|2119.18|2106.18|2119.54|2106.54|2118.35|2105.35|34
1621834860000|2021-05-24 05:41:00|2119.37|2106.37|2120.31|2107.31|2120.91|2107.91|2119.37|2106.37|33
1621834870000|2021-05-24 05:41:10|2120.32|2107.32|2118.21|2105.21|2120.48|2107.48|2118.2|2105.2|31
1621834880000|2021-05-24 05:41:20|2118.32|2105.32|2120.34|2107.34|2120.98|2107.98|2118.32|2105.32|35
1621834890000|2021-05-24 05:41:30|2120.39|2107.39|2120.99|2107.99|2121.12|2108.12|2120.39|2107.39|30
1621834900000|2021-05-24 05:41:40|2121|2108|2120.38|2107.38|2121.06|2108.06|2119.58|2106.58|25
1621834910000|2021-05-24 05:41:50|2120.8|2107.8|2121.4|2108.4|2121.8|2108.8|2120.55|2107.55|29
1621834920000|2021-05-24 05:42:00|2121.47|2108.47|2121.58|2108.58|2121.64|2108.64|2121.47|2108.47|13
1621834930000|2021-05-24 05:42:10|2121.59|2108.59|2119.36|2106.36|2121.69|2108.69|2119.23|2106.23|34
1621834940000|2021-05-24 05:42:20|2119.18|2106.18|2121.15|2108.15|2121.32|2108.32|2119|2106|32
1621834950000|2021-05-24 05:42:30|2121.14|2108.14|2121.96|2108.96|2122.44|2109.44|2120.8|2107.8|32
1621834960000|2021-05-24 05:42:40|2122.35|2109.35|2126.06|2113.06|2126.42|2113.42|2122.04|2109.04|37
1621834970000|2021-05-24 05:42:50|2125.6|2112.6|2127.94|2114.94|2128.35|2115.35|2125.6|2112.6|35
1621834980000|2021-05-24 05:43:00|2127.96|2114.96|2130.15|2117.15|2130.55|2117.55|2127.96|2114.96|37
1621834990000|2021-05-24 05:43:10|2129.95|2116.95|2126.81|2113.81|2130.38|2117.38|2126.26|2113.26|35
1621835000000|2021-05-24 05:43:20|2126.27|2113.27|2129.4|2116.4|2129.4|2116.4|2125.94|2112.94|36
1621835010000|2021-05-24 05:43:30|2129.68|2116.68|2130.48|2117.48|2130.57|2117.57|2129.2|2116.2|36
1621835020000|2021-05-24 05:43:40|2130.52|2117.52|2130.69|2117.69|2131.21|2118.21|2130.48|2117.48|30
1621835030000|2021-05-24 05:43:50|2130.55|2117.55|2130.11|2117.11|2130.67|2117.67|2129.11|2116.11|29
1621835040000|2021-05-24 05:44:00|2130.09|2117.09|2128.25|2115.25|2130.17|2117.17|2128.25|2115.25|32
1621835050000|2021-05-24 05:44:10|2128.29|2115.29|2126.91|2113.91|2128.39|2115.39|2126.55|2113.55|29
1621835060000|2021-05-24 05:44:20|2126.94|2113.94|2124|2111|2126.94|2113.94|2124|2111|32
1621835070000|2021-05-24 05:44:30|2123.99|2110.99|2122.17|2109.17|2124.84|2111.84|2121.75|2108.75|36
1621835080000|2021-05-24 05:44:40|2122.08|2109.08|2119.39|2106.39|2122.08|2109.08|2119.38|2106.38|36
1621835090000|2021-05-24 05:44:50|2119.16|2106.16|2117.99|2104.99|2119.27|2106.27|2117.91|2104.91|38
1621835100000|2021-05-24 05:45:00|2118.01|2105.01|2121.56|2108.56|2121.56|2108.56|2117.82|2104.82|35
1621835110000|2021-05-24 05:45:10|2121.58|2108.58|2124.08|2111.08|2124.49|2111.49|2121.35|2108.35|39
1621835120000|2021-05-24 05:45:20|2124.02|2111.02|2122.44|2109.44|2124.1|2111.1|2122.16|2109.16|39
1621835130000|2021-05-24 05:45:30|2122.38|2109.38|2121.88|2108.88|2122.46|2109.46|2121.04|2108.04|30
1621835140000|2021-05-24 05:45:40|2122.2|2109.2|2124.73|2111.73|2124.73|2111.73|2121.95|2108.95|31
1621835150000|2021-05-24 05:45:50|2125.05|2112.05|2129.97|2116.97|2130.41|2117.41|2125.05|2112.05|40
1621835160000|2021-05-24 05:46:00|2129.96|2116.96|2129.53|2116.53|2130|2117|2128.05|2115.05|37
1621835170000|2021-05-24 05:46:10|2129.55|2116.55|2132.23|2119.23|2132.57|2119.57|2129.53|2116.53|37
1621835180000|2021-05-24 05:46:20|2132.29|2119.29|2129.07|2116.07|2132.73|2119.73|2129.07|2116.07|40
1621835190000|2021-05-24 05:46:30|2129.1|2116.1|2128.49|2115.49|2129.48|2116.48|2127.94|2114.94|38
1621835200000|2021-05-24 05:46:40|2128.5|2115.5|2130.8|2117.8|2131.59|2118.59|2128.5|2115.5|37
1621835210000|2021-05-24 05:46:50|2131.08|2118.08|2133.74|2120.74|2133.91|2120.91|2131.08|2118.08|36
1621835220000|2021-05-24 05:47:00|2133.85|2120.85|2133.95|2120.95|2134.39|2121.39|2133.47|2120.47|32
1621835230000|2021-05-24 05:47:10|2133.94|2120.94|2133.91|2120.91|2134.71|2121.71|2133.45|2120.45|29
1621835240000|2021-05-24 05:47:20|2133.52|2120.52|2132.36|2119.36|2133.52|2120.52|2132.13|2119.13|31
1621835250000|2021-05-24 05:47:30|2132.37|2119.37|2132.55|2119.55|2132.74|2119.74|2131.96|2118.96|34
1621835260000|2021-05-24 05:47:40|2132.37|2119.37|2132.73|2119.73|2134.2|2121.2|2132.37|2119.37|37
1621835270000|2021-05-24 05:47:50|2132.71|2119.71|2129.65|2116.65|2132.71|2119.71|2129.57|2116.57|32
1621835280000|2021-05-24 05:48:00|2130.05|2117.05|2126.56|2113.56|2130.05|2117.05|2126.35|2113.35|37
1621835290000|2021-05-24 05:48:10|2126.57|2113.57|2125.94|2112.94|2126.88|2113.88|2125.92|2112.92|35
1621835300000|2021-05-24 05:48:20|2125.28|2112.28|2123.18|2110.18|2126.2|2113.2|2123.07|2110.07|35
1621835310000|2021-05-24 05:48:30|2122.78|2109.78|2121.48|2108.48|2122.78|2109.78|2121.04|2108.04|37
1621835320000|2021-05-24 05:48:40|2121.69|2108.69|2122.64|2109.64|2123.34|2110.34|2121.69|2108.69|35
1621835330000|2021-05-24 05:48:50|2122.69|2109.69|2122.33|2109.33|2122.69|2109.69|2121.7|2108.7|30
1621835340000|2021-05-24 05:49:00|2122.37|2109.37|2122.72|2109.72|2122.72|2109.72|2120.67|2107.67|34
1621835350000|2021-05-24 05:49:10|2122.73|2109.73|2120.66|2107.66|2122.75|2109.75|2120.48|2107.48|28
1621835360000|2021-05-24 05:49:20|2120.67|2107.67|2120.7|2107.7|2122.01|2109.01|2120.08|2107.08|30
1621835370000|2021-05-24 05:49:30|2120.54|2107.54|2122.19|2109.19|2122.19|2109.19|2120.21|2107.21|28
1621835380000|2021-05-24 05:49:40|2122.35|2109.35|2124.63|2111.63|2125.63|2112.63|2122.33|2109.33|36
1621835390000|2021-05-24 05:49:50|2124.73|2111.73|2123.42|2110.42|2125.04|2112.04|2123.02|2110.02|35
1621835400000|2021-05-24 05:50:00|2123.16|2110.16|2125.03|2112.03|2125.16|2112.16|2122.76|2109.76|33
1621835410000|2021-05-24 05:50:10|2124.95|2111.95|2123.38|2110.38|2124.95|2111.95|2122.92|2109.92|40
1621835420000|2021-05-24 05:50:20|2123.5|2110.5|2124.04|2111.04|2124.78|2111.78|2123.5|2110.5|33
1621835430000|2021-05-24 05:50:30|2124.05|2111.05|2126.46|2113.46|2127.21|2114.21|2124.05|2111.05|35
1621835440000|2021-05-24 05:50:40|2126.39|2113.39|2127.48|2114.48|2128.56|2115.56|2126.39|2113.39|35
1621835450000|2021-05-24 05:50:50|2127.5|2114.5|2129.86|2116.86|2130.1|2117.1|2127.5|2114.5|27
1621835460000|2021-05-24 05:51:00|2129.98|2116.98|2128.63|2115.63|2129.98|2116.98|2128.63|2115.63|26
1621835470000|2021-05-24 05:51:10|2128.28|2115.28|2127.87|2114.87|2128.83|2115.83|2127.43|2114.43|33
1621835480000|2021-05-24 05:51:20|2127.9|2114.9|2125.29|2112.29|2127.93|2114.93|2125.29|2112.29|30
1621835490000|2021-05-24 05:51:30|2125.56|2112.56|2126.19|2113.19|2126.19|2113.19|2124.83|2111.83|36
1621835500000|2021-05-24 05:51:40|2126.16|2113.16|2128.43|2115.43|2128.43|2115.43|2125.98|2112.98|29
1621835510000|2021-05-24 05:51:50|2128.53|2115.53|2131.02|2118.02|2131.02|2118.02|2128.27|2115.27|36
1621835520000|2021-05-24 05:52:00|2130.78|2117.78|2130.15|2117.15|2130.78|2117.78|2129.22|2116.22|36
1621835530000|2021-05-24 05:52:10|2130.16|2117.16|2129.86|2116.86|2130.16|2117.16|2128.73|2115.73|34
1621835540000|2021-05-24 05:52:20|2130.11|2117.11|2132.21|2119.21|2132.21|2119.21|2130.11|2117.11|35
1621835550000|2021-05-24 05:52:30|2132.19|2119.19|2133.67|2120.67|2133.72|2120.72|2131.84|2118.84|36
1621835560000|2021-05-24 05:52:40|2133.59|2120.59|2136.28|2123.28|2136.28|2123.28|2133.07|2120.07|37
1621835570000|2021-05-24 05:52:50|2135.91|2122.91|2134.61|2121.61|2136.58|2123.58|2134.61|2121.61|37
1621835580000|2021-05-24 05:53:00|2134.56|2121.56|2135.73|2122.73|2135.85|2122.85|2133.22|2120.22|38
1621835590000|2021-05-24 05:53:10|2135.49|2122.49|2136.21|2123.21|2137.08|2124.08|2135.24|2122.24|39
1621835600000|2021-05-24 05:53:20|2136.16|2123.16|2136.72|2123.72|2138.34|2125.34|2135.64|2122.64|33
1621835610000|2021-05-24 05:53:30|2136.66|2123.66|2136.23|2123.23|2136.66|2123.66|2135.02|2122.02|34
1621835620000|2021-05-24 05:53:40|2136.15|2123.15|2135.38|2122.38|2136.15|2123.15|2133.8|2120.8|33
1621835630000|2021-05-24 05:53:50|2135.37|2122.37|2132.95|2119.95|2136.06|2123.06|2132.95|2119.95|35
1621835640000|2021-05-24 05:54:00|2132.94|2119.94|2135.81|2122.81|2135.81|2122.81|2132.52|2119.52|28
1621835650000|2021-05-24 05:54:10|2135.67|2122.67|2135.71|2122.71|2135.98|2122.98|2135.02|2122.02|36
1621835660000|2021-05-24 05:54:20|2135.66|2122.66|2135.71|2122.71|2136.32|2123.32|2135.42|2122.42|31
1621835670000|2021-05-24 05:54:30|2135.92|2122.92|2136.14|2123.14|2136.21|2123.21|2135.63|2122.63|22
1621835680000|2021-05-24 05:54:40|2136.13|2123.13|2135.96|2122.96|2136.67|2123.67|2135.93|2122.93|25
1621835690000|2021-05-24 05:54:50|2135.95|2122.95|2135.38|2122.38|2135.98|2122.98|2135.15|2122.15|27
1621835700000|2021-05-24 05:55:00|2135.32|2122.32|2135.49|2122.49|2135.65|2122.65|2134.7|2121.7|29
1621835710000|2021-05-24 05:55:10|2135.73|2122.73|2133.46|2120.46|2135.78|2122.78|2132.67|2119.67|34
1621835720000|2021-05-24 05:55:20|2133.54|2120.54|2134.38|2121.38|2135.61|2122.61|2133.26|2120.26|31
1621835730000|2021-05-24 05:55:30|2134.45|2121.45|2135.51|2122.51|2135.53|2122.53|2134.45|2121.45|32
1621835740000|2021-05-24 05:55:40|2135.6|2122.6|2136.44|2123.44|2136.76|2123.76|2135.6|2122.6|34
1621835750000|2021-05-24 05:55:50|2136.57|2123.57|2136.93|2123.93|2137.07|2124.07|2136.22|2123.22|23
1621835760000|2021-05-24 05:56:00|2136.99|2123.99|2137.31|2124.31|2137.31|2124.31|2136.78|2123.78|24
1621835770000|2021-05-24 05:56:10|2137.28|2124.28|2136.43|2123.43|2137.28|2124.28|2136.25|2123.25|27
1621835780000|2021-05-24 05:56:20|2136.38|2123.38|2137.63|2124.63|2137.63|2124.63|2136.36|2123.36|27
1621835790000|2021-05-24 05:56:30|2137.8|2124.8|2139.32|2126.32|2139.32|2126.32|2137.8|2124.8|32
1621835800000|2021-05-24 05:56:40|2139.3|2126.3|2140.16|2127.16|2140.23|2127.23|2139.3|2126.3|25
1621835810000|2021-05-24 05:56:50|2140.25|2127.25|2138.7|2125.7|2140.98|2127.98|2138.7|2125.7|35
1621835820000|2021-05-24 05:57:00|2138.67|2125.67|2140.33|2127.33|2140.49|2127.49|2138.39|2125.39|36
1621835830000|2021-05-24 05:57:10|2140.26|2127.26|2142|2129|2142|2129|2140.06|2127.06|33
1621835840000|2021-05-24 05:57:20|2142.03|2129.03|2142.36|2129.36|2143.64|2130.64|2141.99|2128.99|35
1621835850000|2021-05-24 05:57:30|2142.58|2129.58|2140.65|2127.65|2142.82|2129.82|2140.65|2127.65|36
1621835860000|2021-05-24 05:57:40|2140.54|2127.54|2139.78|2126.78|2140.54|2127.54|2138.53|2125.53|35
1621835870000|2021-05-24 05:57:50|2139.82|2126.82|2138.96|2125.96|2139.82|2126.82|2138.91|2125.91|28
1621835880000|2021-05-24 05:58:00|2138.98|2125.98|2138.88|2125.88|2139.48|2126.48|2138.61|2125.61|27
1621835890000|2021-05-24 05:58:10|2138.89|2125.89|2138.92|2125.92|2138.98|2125.98|2137.72|2124.72|33
1621835900000|2021-05-24 05:58:20|2138.86|2125.86|2139.31|2126.31|2140.26|2127.26|2138.65|2125.65|31
1621835910000|2021-05-24 05:58:30|2139.29|2126.29|2140.97|2127.97|2140.97|2127.97|2138.85|2125.85|36
1621835920000|2021-05-24 05:58:40|2141.04|2128.04|2141.78|2128.78|2141.97|2128.97|2140.39|2127.39|36
1621835930000|2021-05-24 05:58:50|2141.89|2128.89|2143.61|2130.61|2143.69|2130.69|2141.89|2128.89|30
1621835940000|2021-05-24 05:59:00|2143.67|2130.67|2143.45|2130.45|2143.67|2130.67|2142.56|2129.56|38
1621835950000|2021-05-24 05:59:10|2143.44|2130.44|2143.67|2130.67|2143.74|2130.74|2143.07|2130.07|27
1621835960000|2021-05-24 05:59:20|2143.55|2130.55|2143.98|2130.98|2143.99|2130.99|2142.74|2129.74|36
1621835970000|2021-05-24 05:59:30|2143.95|2130.95|2142.07|2129.07|2144.01|2131.01|2141.82|2128.82|30
1621835980000|2021-05-24 05:59:40|2142.22|2129.22|2144.88|2131.88|2144.91|2131.91|2142.22|2129.22|34
1621835990000|2021-05-24 05:59:50|2144.84|2131.84|2143.5|2130.5|2144.84|2131.84|2143.26|2130.26|36
1621836000000|2021-05-24 06:00:00|2143.43|2130.43|2143.76|2130.76|2144.38|2131.38|2143.04|2130.04|33
1621836010000|2021-05-24 06:00:10|2143.77|2130.77|2144.23|2131.23|2144.33|2131.33|2143.77|2130.77|25
1621836020000|2021-05-24 06:00:20|2144.25|2131.25|2145.18|2132.18|2145.18|2132.18|2143.26|2130.26|28
1621836030000|2021-05-24 06:00:30|2144.88|2131.88|2143.87|2130.87|2145.06|2132.06|2143.86|2130.86|35
1621836040000|2021-05-24 06:00:40|2143.94|2130.94|2139.52|2126.52|2144.06|2131.06|2139.44|2126.44|32
1621836050000|2021-05-24 06:00:50|2139.5|2126.5|2138.42|2125.42|2139.5|2126.5|2138.23|2125.23|37
1621836060000|2021-05-24 06:01:00|2138.41|2125.41|2135.9|2122.9|2138.48|2125.48|2135.9|2122.9|32
1621836070000|2021-05-24 06:01:10|2135.94|2122.94|2136.36|2123.36|2136.81|2123.81|2135.52|2122.52|34
1621836080000|2021-05-24 06:01:20|2136.41|2123.41|2136.62|2123.62|2138.08|2125.08|2136.31|2123.31|34
1621836090000|2021-05-24 06:01:30|2136.72|2123.72|2135.95|2122.95|2136.72|2123.72|2135.95|2122.95|33
1621836100000|2021-05-24 06:01:40|2135.94|2122.94|2140.14|2127.14|2140.25|2127.25|2135.87|2122.87|34
1621836110000|2021-05-24 06:01:50|2140.13|2127.13|2138.97|2125.97|2140.15|2127.15|2138.05|2125.05|36
1621836120000|2021-05-24 06:02:00|2139.31|2126.31|2140.1|2127.1|2140.93|2127.93|2139.31|2126.31|29
1621836130000|2021-05-24 06:02:10|2140.05|2127.05|2136.85|2123.85|2140.05|2127.05|2136.53|2123.53|37
1621836140000|2021-05-24 06:02:20|2136.79|2123.79|2137.27|2124.27|2137.38|2124.38|2135.69|2122.69|38
1621836150000|2021-05-24 06:02:30|2137.16|2124.16|2135.64|2122.64|2137.16|2124.16|2135.6|2122.6|36
1621836160000|2021-05-24 06:02:40|2135.63|2122.63|2136.73|2123.73|2137.14|2124.14|2135.63|2122.63|36
1621836170000|2021-05-24 06:02:50|2136.72|2123.72|2134.09|2121.09|2136.72|2123.72|2134.05|2121.05|33
1621836180000|2021-05-24 06:03:00|2134.32|2121.32|2134.29|2121.29|2134.55|2121.55|2133.65|2120.65|36
1621836190000|2021-05-24 06:03:10|2134.31|2121.31|2134.07|2121.07|2134.6|2121.6|2133.38|2120.38|34
1621836200000|2021-05-24 06:03:20|2134.03|2121.03|2133.1|2120.1|2134.83|2121.83|2132.9|2119.9|33
1621836210000|2021-05-24 06:03:30|2132.97|2119.97|2132.82|2119.82|2133.04|2120.04|2132.47|2119.47|23
1621836220000|2021-05-24 06:03:40|2132.88|2119.88|2132.26|2119.26|2133.21|2120.21|2132.23|2119.23|33
1621836230000|2021-05-24 06:03:50|2132.48|2119.48|2132.44|2119.44|2132.65|2119.65|2132.41|2119.41|19
1621836240000|2021-05-24 06:04:00|2132.46|2119.46|2134.22|2121.22|2134.49|2121.49|2132.46|2119.46|30
1621836250000|2021-05-24 06:04:10|2134.23|2121.23|2135.99|2122.99|2135.99|2122.99|2134.23|2121.23|30
1621836260000|2021-05-24 06:04:20|2136.05|2123.05|2136.13|2123.13|2137.35|2124.35|2135.62|2122.62|33
1621836270000|2021-05-24 06:04:30|2136.04|2123.04|2135.21|2122.21|2137.06|2124.06|2135.21|2122.21|34
1621836280000|2021-05-24 06:04:40|2134.97|2121.97|2136.51|2123.51|2136.93|2123.93|2134.84|2121.84|35
1621836290000|2021-05-24 06:04:50|2136.44|2123.44|2136.23|2123.23|2136.44|2123.44|2135.65|2122.65|23
1621836300000|2021-05-24 06:05:00|2136.24|2123.24|2138.02|2125.02|2138.02|2125.02|2136.04|2123.04|33
1621836310000|2021-05-24 06:05:10|2137.88|2124.88|2139.88|2126.88|2140.14|2127.14|2137.88|2124.88|31
1621836320000|2021-05-24 06:05:20|2139.8|2126.8|2138.39|2125.39|2139.82|2126.82|2138.39|2125.39|29
1621836330000|2021-05-24 06:05:30|2138.49|2125.49|2136.91|2123.91|2139.02|2126.02|2136.91|2123.91|30
1621836340000|2021-05-24 06:05:40|2137.19|2124.19|2133.26|2120.26|2137.3|2124.3|2133.26|2120.26|35
1621836350000|2021-05-24 06:05:50|2133|2120|2134.33|2121.33|2134.68|2121.68|2132.91|2119.91|35
1621836360000|2021-05-24 06:06:00|2134.4|2121.4|2133.68|2120.68|2134.49|2121.49|2133.68|2120.68|31
1621836370000|2021-05-24 06:06:10|2132.48|2119.48|2128.7|2115.7|2132.48|2119.48|2128.33|2115.33|38
1621836380000|2021-05-24 06:06:20|2128.45|2115.45|2128.45|2115.45|2128.7|2115.7|2128|2115|36
1621836390000|2021-05-24 06:06:30|2128.54|2115.54|2128.25|2115.25|2128.54|2115.54|2127.72|2114.72|32
1621836400000|2021-05-24 06:06:40|2128.43|2115.43|2128.01|2115.01|2129.28|2116.28|2127.96|2114.96|37
1621836410000|2021-05-24 06:06:50|2128.05|2115.05|2125.78|2112.78|2128.22|2115.22|2125.78|2112.78|36
1621836420000|2021-05-24 06:07:00|2125.99|2112.99|2127.74|2114.74|2127.79|2114.79|2125.99|2112.99|29
1621836430000|2021-05-24 06:07:10|2127.75|2114.75|2127.63|2114.63|2127.75|2114.75|2127.23|2114.23|24
1621836440000|2021-05-24 06:07:20|2127.64|2114.64|2128.71|2115.71|2130.63|2117.63|2127.64|2114.64|35
1621836450000|2021-05-24 06:07:30|2128.75|2115.75|2129.18|2116.18|2129.26|2116.26|2127.31|2114.31|39
1621836460000|2021-05-24 06:07:40|2129.2|2116.2|2129.41|2116.41|2129.9|2116.9|2129.05|2116.05|34
1621836470000|2021-05-24 06:07:50|2129.42|2116.42|2128.05|2115.05|2131.2|2118.2|2128.02|2115.02|30
1621836480000|2021-05-24 06:08:00|2128.12|2115.12|2129.07|2116.07|2129.98|2116.98|2128.12|2115.12|39
1621836490000|2021-05-24 06:08:10|2129.08|2116.08|2127.87|2114.87|2129.09|2116.09|2127.45|2114.45|30
1621836500000|2021-05-24 06:08:20|2127.88|2114.88|2126.13|2113.13|2128.74|2115.74|2125.66|2112.66|31
1621836510000|2021-05-24 06:08:30|2126.1|2113.1|2126.67|2113.67|2127.83|2114.83|2125.93|2112.93|37
1621836520000|2021-05-24 06:08:40|2126.72|2113.72|2123.6|2110.6|2126.89|2113.89|2123.39|2110.39|34
1621836530000|2021-05-24 06:08:50|2123.58|2110.58|2122.23|2109.23|2123.68|2110.68|2122.01|2109.01|27
1621836540000|2021-05-24 06:09:00|2122.45|2109.45|2119.31|2106.31|2122.73|2109.73|2119.3|2106.3|37
1621836550000|2021-05-24 06:09:10|2119.4|2106.4|2119.98|2106.98|2120.8|2107.8|2119.4|2106.4|38
1621836560000|2021-05-24 06:09:20|2119.95|2106.95|2120.28|2107.28|2120.32|2107.32|2118.73|2105.73|34
1621836570000|2021-05-24 06:09:30|2120.09|2107.09|2117.78|2104.78|2120.13|2107.13|2116.8|2103.8|40
1621836580000|2021-05-24 06:09:40|2117.58|2104.58|2117.93|2104.93|2118.12|2105.12|2116.6|2103.6|40
1621836590000|2021-05-24 06:09:50|2117.95|2104.95|2119.28|2106.28|2119.9|2106.9|2117.28|2104.28|37
1621836600000|2021-05-24 06:10:00|2119.46|2106.46|2120.82|2107.82|2121.36|2108.36|2119.12|2106.12|36
1621836610000|2021-05-24 06:10:10|2120.85|2107.85|2121.55|2108.55|2122.37|2109.37|2120.7|2107.7|31
1621836620000|2021-05-24 06:10:20|2121.54|2108.54|2119.91|2106.91|2121.58|2108.58|2119.58|2106.58|32
1621836630000|2021-05-24 06:10:30|2119.68|2106.68|2121.98|2108.98|2121.98|2108.98|2119.56|2106.56|36
1621836640000|2021-05-24 06:10:40|2121.95|2108.95|2121.43|2108.43|2121.95|2108.95|2120.68|2107.68|36
1621836650000|2021-05-24 06:10:50|2121.81|2108.81|2124.61|2111.61|2124.61|2111.61|2121.81|2108.81|35
1621836660000|2021-05-24 06:11:00|2124.65|2111.65|2125.11|2112.11|2125.84|2112.84|2124.65|2111.65|30
1621836670000|2021-05-24 06:11:10|2125.2|2112.2|2127.9|2114.9|2127.97|2114.97|2125.2|2112.2|36
1621836680000|2021-05-24 06:11:20|2127.92|2114.92|2129.27|2116.27|2129.69|2116.69|2127.84|2114.84|32
1621836690000|2021-05-24 06:11:30|2129.18|2116.18|2129.47|2116.47|2129.6|2116.6|2126.65|2113.65|26
1621836700000|2021-05-24 06:11:40|2129.45|2116.45|2129.51|2116.51|2129.64|2116.64|2129.31|2116.31|20
1621836710000|2021-05-24 06:11:50|2129.59|2116.59|2132.07|2119.07|2132.07|2119.07|2129.5|2116.5|27
1621836720000|2021-05-24 06:12:00|2132.26|2119.26|2130.54|2117.54|2133.16|2120.16|2130.52|2117.52|37
1621836730000|2021-05-24 06:12:10|2130.57|2117.57|2129.62|2116.62|2130.6|2117.6|2128.51|2115.51|34
1621836740000|2021-05-24 06:12:20|2129.53|2116.53|2130.01|2117.01|2130.05|2117.05|2129.03|2116.03|32
1621836750000|2021-05-24 06:12:30|2130.06|2117.06|2130.22|2117.22|2130.43|2117.43|2130.06|2117.06|20
1621836760000|2021-05-24 06:12:40|2130.23|2117.23|2130.11|2117.11|2131.44|2118.44|2129.79|2116.79|30
1621836770000|2021-05-24 06:12:50|2130.36|2117.36|2131.08|2118.08|2132.28|2119.28|2130.36|2117.36|38
1621836780000|2021-05-24 06:13:00|2130.86|2117.86|2130.52|2117.52|2130.86|2117.86|2130.06|2117.06|31
1621836790000|2021-05-24 06:13:10|2130.63|2117.63|2130.95|2117.95|2130.95|2117.95|2130.35|2117.35|29
1621836800000|2021-05-24 06:13:20|2130.97|2117.97|2132.97|2119.97|2133.24|2120.24|2130.97|2117.97|30
1621836810000|2021-05-24 06:13:30|2132.96|2119.96|2134.42|2121.42|2134.67|2121.67|2131.88|2118.88|30
1621836820000|2021-05-24 06:13:40|2134.77|2121.77|2137.61|2124.61|2138.4|2125.4|2134.77|2121.77|33
1621836830000|2021-05-24 06:13:50|2137.91|2124.91|2140.63|2127.63|2140.69|2127.69|2137.9|2124.9|35
1621836840000|2021-05-24 06:14:00|2140.62|2127.62|2146.27|2133.27|2146.4|2133.4|2140.62|2127.62|33
1621836850000|2021-05-24 06:14:10|2146.3|2133.3|2148.53|2135.53|2149.18|2136.18|2146.3|2133.3|37
1621836860000|2021-05-24 06:14:20|2148.89|2135.89|2152.94|2139.94|2152.94|2139.94|2146.57|2133.57|39
1621836870000|2021-05-24 06:14:30|2152.93|2139.93|2153.48|2140.48|2153.64|2140.64|2150.89|2137.89|33
1621836880000|2021-05-24 06:14:40|2153.31|2140.31|2151.53|2138.53|2153.49|2140.49|2149.58|2136.58|36
1621836890000|2021-05-24 06:14:50|2151.55|2138.55|2153.26|2140.26|2153.27|2140.27|2151.55|2138.55|34
1621836900000|2021-05-24 06:15:00|2153.3|2140.3|2153.16|2140.16|2154.45|2141.45|2152.87|2139.87|37
1621836910000|2021-05-24 06:15:10|2153.14|2140.14|2150.84|2137.84|2153.17|2140.17|2150.77|2137.77|36
1621836920000|2021-05-24 06:15:20|2150.74|2137.74|2146.73|2133.73|2150.74|2137.74|2146.73|2133.73|29
1621836930000|2021-05-24 06:15:30|2146.7|2133.7|2147.02|2134.02|2147.64|2134.64|2146.04|2133.04|35
1621836940000|2021-05-24 06:15:40|2147.03|2134.03|2147.34|2134.34|2148.35|2135.35|2146.59|2133.59|34
1621836950000|2021-05-24 06:15:50|2147.38|2134.38|2147.69|2134.69|2147.78|2134.78|2146.43|2133.43|35
1621836960000|2021-05-24 06:16:00|2147.77|2134.77|2149.62|2136.62|2150.05|2137.05|2147.48|2134.48|33
1621836970000|2021-05-24 06:16:10|2149.63|2136.63|2149.69|2136.69|2150.25|2137.25|2149.61|2136.61|35
1621836980000|2021-05-24 06:16:20|2149.81|2136.81|2146.23|2133.23|2149.81|2136.81|2145.72|2132.72|34
1621836990000|2021-05-24 06:16:30|2145.67|2132.67|2144.05|2131.05|2146.01|2133.01|2144.01|2131.01|32
1621837000000|2021-05-24 06:16:40|2144.04|2131.04|2143.08|2130.08|2144.04|2131.04|2142.66|2129.66|35
1621837010000|2021-05-24 06:16:50|2143.2|2130.2|2144.45|2131.45|2146.39|2133.39|2143.2|2130.2|36
1621837020000|2021-05-24 06:17:00|2144.47|2131.47|2146.69|2133.69|2146.69|2133.69|2144.47|2131.47|31
1621837030000|2021-05-24 06:17:10|2146.7|2133.7|2145.86|2132.86|2147.19|2134.19|2145.55|2132.55|35
1621837040000|2021-05-24 06:17:20|2146|2133|2141.81|2128.81|2146|2133|2141.7|2128.7|28
1621837050000|2021-05-24 06:17:30|2141.82|2128.82|2141.84|2128.84|2142.36|2129.36|2141.77|2128.77|29
1621837060000|2021-05-24 06:17:40|2141.85|2128.85|2145.12|2132.12|2145.67|2132.67|2141.85|2128.85|24
1621837070000|2021-05-24 06:17:50|2145.11|2132.11|2143.67|2130.67|2145.11|2132.11|2142.17|2129.17|36
1621837080000|2021-05-24 06:18:00|2143.47|2130.47|2144.52|2131.52|2144.52|2131.52|2142.36|2129.36|29
1621837090000|2021-05-24 06:18:10|2144.46|2131.46|2142.17|2129.17|2144.47|2131.47|2141.78|2128.78|30
1621837100000|2021-05-24 06:18:20|2142.24|2129.24|2142.44|2129.44|2142.44|2129.44|2141.14|2128.14|32
1621837110000|2021-05-24 06:18:30|2142.76|2129.76|2147.84|2134.84|2147.97|2134.97|2142.76|2129.76|40
1621837120000|2021-05-24 06:18:40|2147.95|2134.95|2147.86|2134.86|2148.29|2135.29|2146.77|2133.77|37
1621837130000|2021-05-24 06:18:50|2147.89|2134.89|2146.88|2133.88|2148.03|2135.03|2146.67|2133.67|37
1621837140000|2021-05-24 06:19:00|2146.8|2133.8|2145.95|2132.95|2146.8|2133.8|2145.6|2132.6|32
1621837150000|2021-05-24 06:19:10|2145.96|2132.96|2148.37|2135.37|2148.93|2135.93|2145.96|2132.96|34
1621837160000|2021-05-24 06:19:20|2148.04|2135.04|2148.76|2135.76|2148.77|2135.77|2147.18|2134.18|30
1621837170000|2021-05-24 06:19:30|2148.77|2135.77|2148.98|2135.98|2150.94|2137.94|2148.63|2135.63|35
1621837180000|2021-05-24 06:19:40|2148.96|2135.96|2147.33|2134.33|2148.99|2135.99|2147.13|2134.13|29
1621837190000|2021-05-24 06:19:50|2147.3|2134.3|2146.03|2133.03|2147.33|2134.33|2144.79|2131.79|27
1621837200000|2021-05-24 06:20:00|2146.05|2133.05|2146.8|2133.8|2147.88|2134.88|2145.92|2132.92|37
1621837210000|2021-05-24 06:20:10|2146.89|2133.89|2145.71|2132.71|2147.79|2134.79|2145.24|2132.24|36
1621837220000|2021-05-24 06:20:20|2145.7|2132.7|2142.89|2129.89|2145.7|2132.7|2142.25|2129.25|31
1621837230000|2021-05-24 06:20:30|2143.18|2130.18|2144.19|2131.19|2144.45|2131.45|2142.97|2129.97|37
1621837240000|2021-05-24 06:20:40|2144.17|2131.17|2146.07|2133.07|2146.09|2133.09|2144.16|2131.16|33
1621837250000|2021-05-24 06:20:50|2146.04|2133.04|2144.46|2131.46|2146.04|2133.04|2143.9|2130.9|29
1621837260000|2021-05-24 06:21:00|2144.54|2131.54|2143.45|2130.45|2145.53|2132.53|2143.45|2130.45|28
1621837270000|2021-05-24 06:21:10|2143.5|2130.5|2144.01|2131.01|2144.02|2131.02|2143.5|2130.5|25
1621837280000|2021-05-24 06:21:20|2144.06|2131.06|2144.6|2131.6|2144.92|2131.92|2144.06|2131.06|25
1621837290000|2021-05-24 06:21:30|2144.54|2131.54|2145.14|2132.14|2147.55|2134.55|2144.35|2131.35|34
1621837300000|2021-05-24 06:21:40|2145.12|2132.12|2146.64|2133.64|2146.75|2133.75|2145.12|2132.12|28
1621837310000|2021-05-24 06:21:50|2146.65|2133.65|2146.99|2133.99|2148.07|2135.07|2146.65|2133.65|33
1621837320000|2021-05-24 06:22:00|2147.15|2134.15|2148.06|2135.06|2148.88|2135.88|2147.14|2134.14|39
1621837330000|2021-05-24 06:22:10|2148.4|2135.4|2151.28|2138.28|2151.28|2138.28|2148.4|2135.4|35
1621837340000|2021-05-24 06:22:20|2151.33|2138.33|2151.04|2138.04|2153.68|2140.68|2151.04|2138.04|36
1621837350000|2021-05-24 06:22:30|2151.18|2138.18|2154.32|2141.32|2154.33|2141.33|2151.18|2138.18|34
1621837360000|2021-05-24 06:22:40|2154.45|2141.45|2154.28|2141.28|2154.64|2141.64|2153.81|2140.81|36
1621837370000|2021-05-24 06:22:50|2154.33|2141.33|2154.41|2141.41|2154.68|2141.68|2154.33|2141.33|30
1621837380000|2021-05-24 06:23:00|2154.36|2141.36|2154.63|2141.63|2154.68|2141.68|2153.87|2140.87|30
1621837390000|2021-05-24 06:23:10|2154.68|2141.68|2154.53|2141.53|2155.59|2142.59|2154.43|2141.43|29
1621837400000|2021-05-24 06:23:20|2154.57|2141.57|2155.16|2142.16|2155.21|2142.21|2154.57|2141.57|34
1621837410000|2021-05-24 06:23:30|2155.29|2142.29|2157.68|2144.68|2157.79|2144.79|2154.91|2141.91|37
1621837420000|2021-05-24 06:23:40|2157.69|2144.69|2155.76|2142.76|2157.75|2144.75|2155.76|2142.76|32
1621837430000|2021-05-24 06:23:50|2155.65|2142.65|2155.49|2142.49|2157.32|2144.32|2155.12|2142.12|37
1621837440000|2021-05-24 06:24:00|2155.47|2142.47|2157.63|2144.63|2157.9|2144.9|2155.39|2142.39|36
1621837450000|2021-05-24 06:24:10|2157.64|2144.64|2157.33|2144.33|2157.64|2144.64|2156.91|2143.91|29
1621837460000|2021-05-24 06:24:20|2157.62|2144.62|2156.33|2143.33|2157.92|2144.92|2156.26|2143.26|17
1621837470000|2021-05-24 06:24:30|2156.2|2143.2|2155.83|2142.83|2157.55|2144.55|2155.47|2142.47|29
1621837480000|2021-05-24 06:24:40|2155.89|2142.89|2156.49|2143.49|2156.49|2143.49|2155.83|2142.83|27
1621837490000|2021-05-24 06:24:50|2156.39|2143.39|2157.24|2144.24|2157.24|2144.24|2156.31|2143.31|28
1621837500000|2021-05-24 06:25:00|2157.19|2144.19|2154.4|2141.4|2157.19|2144.19|2154.32|2141.32|33
1621837510000|2021-05-24 06:25:10|2154.37|2141.37|2153.92|2140.92|2154.93|2141.93|2153.52|2140.52|32
1621837520000|2021-05-24 06:25:20|2153.94|2140.94|2154.05|2141.05|2154.05|2141.05|2152.45|2139.45|40
1621837530000|2021-05-24 06:25:30|2154.18|2141.18|2152.1|2139.1|2154.25|2141.25|2151.96|2138.96|26
1621837540000|2021-05-24 06:25:40|2151.65|2138.65|2151.62|2138.62|2152.92|2139.92|2151.42|2138.42|33
1621837550000|2021-05-24 06:25:50|2152|2139|2151.42|2138.42|2152|2139|2150.56|2137.56|36
1621837560000|2021-05-24 06:26:00|2151.44|2138.44|2152.38|2139.38|2152.65|2139.65|2151.07|2138.07|28
1621837570000|2021-05-24 06:26:10|2152.81|2139.81|2152.57|2139.57|2154.39|2141.39|2152.57|2139.57|36
1621837580000|2021-05-24 06:26:20|2152.3|2139.3|2153.54|2140.54|2153.54|2140.54|2152.3|2139.3|21
1621837590000|2021-05-24 06:26:30|2153.98|2140.98|2154.33|2141.33|2154.84|2141.84|2153.72|2140.72|31
1621837600000|2021-05-24 06:26:40|2154.32|2141.32|2154.31|2141.31|2154.59|2141.59|2153.42|2140.42|33
1621837610000|2021-05-24 06:26:50|2154.28|2141.28|2156.07|2143.07|2156.07|2143.07|2154.24|2141.24|23
1621837620000|2021-05-24 06:27:00|2156.08|2143.08|2156.84|2143.84|2157.15|2144.15|2155.97|2142.97|32
1621837630000|2021-05-24 06:27:10|2156.94|2143.94|2158.22|2145.22|2158.79|2145.79|2156.94|2143.94|32
1621837640000|2021-05-24 06:27:20|2158.4|2145.4|2157.43|2144.43|2158.4|2145.4|2157.43|2144.43|30
1621837650000|2021-05-24 06:27:30|2157.31|2144.31|2157.25|2144.25|2157.84|2144.84|2157.23|2144.23|30
1621837660000|2021-05-24 06:27:40|2157.26|2144.26|2157.04|2144.04|2157.41|2144.41|2156.64|2143.64|35
1621837670000|2021-05-24 06:27:50|2157.01|2144.01|2156.42|2143.42|2157.02|2144.02|2156.05|2143.05|30
1621837680000|2021-05-24 06:28:00|2156.43|2143.43|2155.03|2142.03|2156.45|2143.45|2154.86|2141.86|27
1621837690000|2021-05-24 06:28:10|2155.06|2142.06|2152.9|2139.9|2155.06|2142.06|2152.61|2139.61|31
1621837700000|2021-05-24 06:28:20|2151.74|2138.74|2151.59|2138.59|2152.64|2139.64|2151.21|2138.21|36
1621837710000|2021-05-24 06:28:30|2151.69|2138.69|2152.32|2139.32|2153.26|2140.26|2151.63|2138.63|32
1621837720000|2021-05-24 06:28:40|2152.33|2139.33|2153.54|2140.54|2153.98|2140.98|2152.33|2139.33|31
1621837730000|2021-05-24 06:28:50|2153.49|2140.49|2153.87|2140.87|2154.12|2141.12|2153.49|2140.49|24
1621837740000|2021-05-24 06:29:00|2153.93|2140.93|2154.52|2141.52|2155.23|2142.23|2153.93|2140.93|23
1621837750000|2021-05-24 06:29:10|2154.34|2141.34|2154.13|2141.13|2154.43|2141.43|2153.34|2140.34|32
1621837760000|2021-05-24 06:29:20|2154.1|2141.1|2153.98|2140.98|2154.57|2141.57|2153.98|2140.98|29
1621837770000|2021-05-24 06:29:30|2154.02|2141.02|2154.61|2141.61|2154.82|2141.82|2154.02|2141.02|35
1621837780000|2021-05-24 06:29:40|2154.6|2141.6|2157.81|2144.81|2158.27|2145.27|2154.6|2141.6|37
1621837790000|2021-05-24 06:29:50|2158.41|2145.41|2156.26|2143.26|2158.41|2145.41|2155.25|2142.25|38
1621837800000|2021-05-24 06:30:00|2156.53|2143.53|2158.75|2145.75|2158.75|2145.75|2156.53|2143.53|35
1621837810000|2021-05-24 06:30:10|2158.58|2145.58|2157.95|2144.95|2158.86|2145.86|2157.04|2144.04|33
1621837820000|2021-05-24 06:30:20|2157.84|2144.84|2155.9|2142.9|2157.84|2144.84|2155.7|2142.7|35
1621837830000|2021-05-24 06:30:30|2155.88|2142.88|2153.54|2140.54|2156.23|2143.23|2153.54|2140.54|35
1621837840000|2021-05-24 06:30:40|2153.59|2140.59|2155.17|2142.17|2155.25|2142.25|2153.59|2140.59|30
1621837850000|2021-05-24 06:30:50|2155.25|2142.25|2154.9|2141.9|2156.19|2143.19|2154.9|2141.9|37
1621837860000|2021-05-24 06:31:00|2154.87|2141.87|2155.18|2142.18|2155.84|2142.84|2154.56|2141.56|38
1621837870000|2021-05-24 06:31:10|2155.15|2142.15|2154.54|2141.54|2155.81|2142.81|2154.48|2141.48|35
1621837880000|2021-05-24 06:31:20|2154.64|2141.64|2152.02|2139.02|2154.75|2141.75|2151.88|2138.88|31
1621837890000|2021-05-24 06:31:30|2152.12|2139.12|2151.72|2138.72|2152.35|2139.35|2151.68|2138.68|34
1621837900000|2021-05-24 06:31:40|2151.69|2138.69|2151.65|2138.65|2152.28|2139.28|2151.55|2138.55|32
1621837910000|2021-05-24 06:31:50|2151.86|2138.86|2150.67|2137.67|2151.86|2138.86|2150.67|2137.67|31
1621837920000|2021-05-24 06:32:00|2150.6|2137.6|2148.15|2135.15|2150.6|2137.6|2148.15|2135.15|36
1621837930000|2021-05-24 06:32:10|2148.11|2135.11|2148.26|2135.26|2148.26|2135.26|2146.85|2133.85|34
1621837940000|2021-05-24 06:32:20|2148.28|2135.28|2147.55|2134.55|2148.28|2135.28|2145.29|2132.29|29
1621837950000|2021-05-24 06:32:30|2147.56|2134.56|2145.74|2132.74|2147.56|2134.56|2145.07|2132.07|35
1621837960000|2021-05-24 06:32:40|2145.75|2132.75|2145.37|2132.37|2146.11|2133.11|2145.15|2132.15|35
1621837970000|2021-05-24 06:32:50|2145.39|2132.39|2147.92|2134.92|2148.26|2135.26|2145.32|2132.32|30
1621837980000|2021-05-24 06:33:00|2147.44|2134.44|2148.55|2135.55|2148.77|2135.77|2147.44|2134.44|32
1621837990000|2021-05-24 06:33:10|2148.49|2135.49|2149.23|2136.23|2150.16|2137.16|2147.81|2134.81|34
1621838000000|2021-05-24 06:33:20|2149.55|2136.55|2150.27|2137.27|2150.41|2137.41|2149.08|2136.08|36
1621838010000|2021-05-24 06:33:30|2150.21|2137.21|2150.14|2137.14|2151.32|2138.32|2149.91|2136.91|28
1621838020000|2021-05-24 06:33:40|2150.09|2137.09|2149.69|2136.69|2150.09|2137.09|2149.69|2136.69|28
1621838030000|2021-05-24 06:33:50|2149.57|2136.57|2149.51|2136.51|2149.63|2136.63|2148.06|2135.06|30
1621838040000|2021-05-24 06:34:00|2149.58|2136.58|2149.15|2136.15|2149.62|2136.62|2149.15|2136.15|27
1621838050000|2021-05-24 06:34:10|2148.99|2135.99|2145.58|2132.58|2149.04|2136.04|2145.5|2132.5|36
1621838060000|2021-05-24 06:34:20|2145.6|2132.6|2146.02|2133.02|2146.63|2133.63|2145.41|2132.41|37
1621838070000|2021-05-24 06:34:30|2146.04|2133.04|2146.37|2133.37|2146.58|2133.58|2145.16|2132.16|30
1621838080000|2021-05-24 06:34:40|2146.38|2133.38|2145.23|2132.23|2146.38|2133.38|2145.17|2132.17|27
1621838090000|2021-05-24 06:34:50|2145.18|2132.18|2146.43|2133.43|2146.53|2133.53|2145.17|2132.17|35
1621838100000|2021-05-24 06:35:00|2146.52|2133.52|2146.92|2133.92|2147.27|2134.27|2146.43|2133.43|29
1621838110000|2021-05-24 06:35:10|2146.53|2133.53|2147.53|2134.53|2147.66|2134.66|2146.4|2133.4|24
1621838120000|2021-05-24 06:35:20|2147.36|2134.36|2146.43|2133.43|2147.78|2134.78|2146.27|2133.27|29
1621838130000|2021-05-24 06:35:30|2146.37|2133.37|2144.53|2131.53|2146.43|2133.43|2144.52|2131.52|28
1621838140000|2021-05-24 06:35:40|2144.56|2131.56|2147.37|2134.37|2147.47|2134.47|2144.53|2131.53|32
1621838150000|2021-05-24 06:35:50|2147.36|2134.36|2150.21|2137.21|2150.62|2137.62|2147.36|2134.36|35
1621838160000|2021-05-24 06:36:00|2150.25|2137.25|2151.55|2138.55|2151.59|2138.59|2149.92|2136.92|36
1621838170000|2021-05-24 06:36:10|2150.86|2137.86|2153.71|2140.71|2154.16|2141.16|2150.85|2137.85|34
1621838180000|2021-05-24 06:36:20|2153.7|2140.7|2153.92|2140.92|2154.45|2141.45|2153.62|2140.62|34
1621838190000|2021-05-24 06:36:30|2153.91|2140.91|2153.84|2140.84|2154.25|2141.25|2153.46|2140.46|33
1621838200000|2021-05-24 06:36:40|2153.97|2140.97|2156.33|2143.33|2157.56|2144.56|2153.97|2140.97|38
1621838210000|2021-05-24 06:36:50|2156.35|2143.35|2157.87|2144.87|2157.92|2144.92|2155.92|2142.92|38
1621838220000|2021-05-24 06:37:00|2159.03|2146.03|2156.81|2143.81|2159.29|2146.29|2156.81|2143.81|34
1621838230000|2021-05-24 06:37:10|2156.79|2143.79|2157.4|2144.4|2159.09|2146.09|2156.79|2143.79|31
1621838240000|2021-05-24 06:37:20|2157.8|2144.8|2158.2|2145.2|2160.09|2147.09|2157.21|2144.21|35
1621838250000|2021-05-24 06:37:30|2157.89|2144.89|2157.68|2144.68|2157.95|2144.95|2156.64|2143.64|33
1621838260000|2021-05-24 06:37:40|2157.57|2144.57|2157.6|2144.6|2159.57|2146.57|2157.35|2144.35|37
1621838270000|2021-05-24 06:37:50|2157.35|2144.35|2155.2|2142.2|2157.35|2144.35|2155.15|2142.15|36
1621838280000|2021-05-24 06:38:00|2154.95|2141.95|2153.78|2140.78|2155.43|2142.43|2153.78|2140.78|36
1621838290000|2021-05-24 06:38:10|2153.76|2140.76|2154.71|2141.71|2154.75|2141.75|2153.69|2140.69|32
1621838300000|2021-05-24 06:38:20|2154.72|2141.72|2154.65|2141.65|2155.61|2142.61|2154.65|2141.65|35
1621838310000|2021-05-24 06:38:30|2154.66|2141.66|2156.54|2143.54|2156.75|2143.75|2154.66|2141.66|35
1621838320000|2021-05-24 06:38:40|2156.72|2143.72|2159.54|2146.54|2159.78|2146.78|2155.5|2142.5|38
1621838330000|2021-05-24 06:38:50|2159.34|2146.34|2164.76|2151.76|2166.06|2153.06|2159.34|2146.34|38
1621838340000|2021-05-24 06:39:00|2163.66|2150.66|2172.08|2159.08|2172.08|2159.08|2163.66|2150.66|40
1621838350000|2021-05-24 06:39:10|2171.39|2158.39|2170.2|2157.2|2171.39|2158.39|2167.4|2154.4|40
1621838360000|2021-05-24 06:39:20|2170.22|2157.22|2166.52|2153.52|2170.78|2157.78|2166.19|2153.19|39
1621838370000|2021-05-24 06:39:30|2166.55|2153.55|2165.32|2152.32|2166.55|2153.55|2164.53|2151.53|39
1621838380000|2021-05-24 06:39:40|2165.45|2152.45|2167.74|2154.74|2167.74|2154.74|2165.36|2152.36|38
1621838390000|2021-05-24 06:39:50|2167.68|2154.68|2167.83|2154.83|2170.87|2157.87|2167.28|2154.28|37
1621838400000|2021-05-24 06:40:00|2169.04|2156.04|2167.06|2154.06|2169.95|2156.95|2166.98|2153.98|38
1621838410000|2021-05-24 06:40:10|2167.1|2154.1|2164.34|2151.34|2167.12|2154.12|2164.32|2151.32|35
1621838420000|2021-05-24 06:40:20|2164.15|2151.15|2163.13|2150.13|2164.15|2151.15|2162.28|2149.28|33
1621838430000|2021-05-24 06:40:30|2163.21|2150.21|2165.71|2152.71|2165.77|2152.77|2163.18|2150.18|33
1621838440000|2021-05-24 06:40:40|2165.53|2152.53|2163.13|2150.13|2165.66|2152.66|2162.76|2149.76|33
1621838450000|2021-05-24 06:40:50|2163.2|2150.2|2161.78|2148.78|2163.21|2150.21|2161.54|2148.54|29
1621838460000|2021-05-24 06:41:00|2161.67|2148.67|2165.84|2152.84|2166.15|2153.15|2161.67|2148.67|37
1621838470000|2021-05-24 06:41:10|2166.16|2153.16|2165.17|2152.17|2166.16|2153.16|2165.17|2152.17|31
1621838480000|2021-05-24 06:41:20|2165.33|2152.33|2166.31|2153.31|2166.55|2153.55|2164.93|2151.93|38
1621838490000|2021-05-24 06:41:30|2166.3|2153.3|2164.8|2151.8|2167.79|2154.79|2164.8|2151.8|39
1621838500000|2021-05-24 06:41:40|2164.67|2151.67|2164.31|2151.31|2165.55|2152.55|2164.05|2151.05|36
1621838510000|2021-05-24 06:41:50|2164.23|2151.23|2164.91|2151.91|2165.28|2152.28|2163.96|2150.96|28
1621838520000|2021-05-24 06:42:00|2164.83|2151.83|2163.21|2150.21|2164.83|2151.83|2162.46|2149.46|33
1621838530000|2021-05-24 06:42:10|2163.22|2150.22|2161.66|2148.66|2163.52|2150.52|2161.65|2148.65|33
1621838540000|2021-05-24 06:42:20|2161.65|2148.65|2162.13|2149.13|2162.83|2149.83|2161.09|2148.09|38
1621838550000|2021-05-24 06:42:30|2162.25|2149.25|2161.12|2148.12|2162.25|2149.25|2159.75|2146.75|35
1621838560000|2021-05-24 06:42:40|2161.11|2148.11|2159.15|2146.15|2161.11|2148.11|2159.07|2146.07|33
1621838570000|2021-05-24 06:42:50|2158.23|2145.23|2162.56|2149.56|2162.56|2149.56|2158.23|2145.23|35
1621838580000|2021-05-24 06:43:00|2162.64|2149.64|2161.89|2148.89|2163.07|2150.07|2160.85|2147.85|35
1621838590000|2021-05-24 06:43:10|2161.88|2148.88|2164.82|2151.82|2165.71|2152.71|2161.87|2148.87|39
1621838600000|2021-05-24 06:43:20|2165.2|2152.2|2165.27|2152.27|2165.66|2152.66|2164.4|2151.4|33
1621838610000|2021-05-24 06:43:30|2165.03|2152.03|2164.39|2151.39|2165.84|2152.84|2163.99|2150.99|37
1621838620000|2021-05-24 06:43:40|2164.43|2151.43|2164.83|2151.83|2165.17|2152.17|2163.94|2150.94|35
1621838630000|2021-05-24 06:43:50|2164.58|2151.58|2164.13|2151.13|2164.6|2151.6|2163.73|2150.73|35
1621838640000|2021-05-24 06:44:00|2164.21|2151.21|2164.47|2151.47|2164.87|2151.87|2164.21|2151.21|21
1621838650000|2021-05-24 06:44:10|2164.14|2151.14|2161.26|2148.26|2164.14|2151.14|2161.26|2148.26|32
1621838660000|2021-05-24 06:44:20|2161.39|2148.39|2162.89|2149.89|2163.72|2150.72|2161.39|2148.39|35
1621838670000|2021-05-24 06:44:30|2162.72|2149.72|2161.85|2148.85|2162.88|2149.88|2161.85|2148.85|25
1621838680000|2021-05-24 06:44:40|2162.01|2149.01|2163.7|2150.7|2163.7|2150.7|2162|2149|30
1621838690000|2021-05-24 06:44:50|2163.71|2150.71|2164.87|2151.87|2165.39|2152.39|2163.71|2150.71|38
1621838700000|2021-05-24 06:45:00|2164.72|2151.72|2167.22|2154.22|2167.6|2154.6|2164.72|2151.72|38
1621838710000|2021-05-24 06:45:10|2167.25|2154.25|2167.4|2154.4|2167.67|2154.67|2166.98|2153.98|33
1621838720000|2021-05-24 06:45:20|2167.79|2154.79|2165.85|2152.85|2167.79|2154.79|2165.85|2152.85|32
1621838730000|2021-05-24 06:45:30|2166|2153|2162.88|2149.88|2166|2153|2162.47|2149.47|36
1621838740000|2021-05-24 06:45:40|2162.89|2149.89|2162.22|2149.22|2162.98|2149.98|2162.07|2149.07|29
1621838750000|2021-05-24 06:45:50|2162.3|2149.3|2166.3|2153.3|2166.54|2153.54|2162.3|2149.3|27
1621838760000|2021-05-24 06:46:00|2166.64|2153.64|2166.94|2153.94|2167.08|2154.08|2166.02|2153.02|30
1621838770000|2021-05-24 06:46:10|2168.06|2155.06|2169.02|2156.02|2169.02|2156.02|2168.01|2155.01|24
1621838780000|2021-05-24 06:46:20|2169.01|2156.01|2173.72|2160.72|2173.72|2160.72|2169.01|2156.01|33
1621838790000|2021-05-24 06:46:30|2172.96|2159.96|2173.6|2160.6|2174.95|2161.95|2172.96|2159.96|36
1621838800000|2021-05-24 06:46:40|2173.58|2160.58|2172.89|2159.89|2173.61|2160.61|2171.89|2158.89|36
1621838810000|2021-05-24 06:46:50|2173.27|2160.27|2175.38|2162.38|2176.45|2163.45|2173.27|2160.27|34
1621838820000|2021-05-24 06:47:00|2175.19|2162.19|2175.48|2162.48|2175.99|2162.99|2174.62|2161.62|32
1621838830000|2021-05-24 06:47:10|2175.56|2162.56|2176.4|2163.4|2176.63|2163.63|2175.56|2162.56|32
1621838840000|2021-05-24 06:47:20|2176.46|2163.46|2175.42|2162.42|2176.51|2163.51|2175.31|2162.31|32
1621838850000|2021-05-24 06:47:30|2175.76|2162.76|2179.38|2166.38|2179.4|2166.4|2175.76|2162.76|37
1621838860000|2021-05-24 06:47:40|2179.58|2166.58|2179.69|2166.69|2180.24|2167.24|2179.31|2166.31|35
1621838870000|2021-05-24 06:47:50|2179.73|2166.73|2176.52|2163.52|2180.39|2167.39|2176.36|2163.36|37
1621838880000|2021-05-24 06:48:00|2176.42|2163.42|2174.84|2161.84|2176.72|2163.72|2174.15|2161.15|32
1621838890000|2021-05-24 06:48:10|2174.83|2161.83|2174.71|2161.71|2175.76|2162.76|2173.63|2160.63|33
1621838900000|2021-05-24 06:48:20|2174.75|2161.75|2176.11|2163.11|2176.14|2163.14|2174.72|2161.72|29
1621838910000|2021-05-24 06:48:30|2176.12|2163.12|2176.7|2163.7|2177.54|2164.54|2175.96|2162.96|38
1621838920000|2021-05-24 06:48:40|2176.68|2163.68|2176.04|2163.04|2176.91|2163.91|2175.82|2162.82|34
1621838930000|2021-05-24 06:48:50|2175.96|2162.96|2178.28|2165.28|2178.28|2165.28|2175.94|2162.94|34
1621838940000|2021-05-24 06:49:00|2177.97|2164.97|2176.75|2163.75|2178.82|2165.82|2176.75|2163.75|34
1621838950000|2021-05-24 06:49:10|2176.27|2163.27|2177.93|2164.93|2177.93|2164.93|2176.09|2163.09|37
1621838960000|2021-05-24 06:49:20|2178.04|2165.04|2180.07|2167.07|2180.57|2167.57|2177.67|2164.67|36
1621838970000|2021-05-24 06:49:30|2180.01|2167.01|2183.37|2170.37|2183.99|2170.99|2179.68|2166.68|37
1621838980000|2021-05-24 06:49:40|2183.58|2170.58|2182.94|2169.94|2184|2171|2181.06|2168.06|36
1621838990000|2021-05-24 06:49:50|2182.82|2169.82|2180.57|2167.57|2183.53|2170.53|2180.57|2167.57|31
1621839000000|2021-05-24 06:50:00|2180.5|2167.5|2179.63|2166.63|2180.91|2167.91|2179.63|2166.63|29
1621839010000|2021-05-24 06:50:10|2179.66|2166.66|2177.49|2164.49|2179.77|2166.77|2177.46|2164.46|33
1621839020000|2021-05-24 06:50:20|2177.64|2164.64|2178.77|2165.77|2178.86|2165.86|2177.54|2164.54|38
1621839030000|2021-05-24 06:50:30|2179.07|2166.07|2177.96|2164.96|2179.07|2166.07|2177.71|2164.71|34
1621839040000|2021-05-24 06:50:40|2178.08|2165.08|2179.44|2166.44|2179.44|2166.44|2177.5|2164.5|37
1621839050000|2021-05-24 06:50:50|2179.46|2166.46|2180.87|2167.87|2181.09|2168.09|2179.46|2166.46|37
1621839060000|2021-05-24 06:51:00|2181.24|2168.24|2180.21|2167.21|2181.83|2168.83|2179.3|2166.3|37
1621839070000|2021-05-24 06:51:10|2180.24|2167.24|2178.77|2165.77|2180.24|2167.24|2178.77|2165.77|33
1621839080000|2021-05-24 06:51:20|2178.95|2165.95|2177.9|2164.9|2179.45|2166.45|2177.45|2164.45|27
1621839090000|2021-05-24 06:51:30|2177.47|2164.47|2177.56|2164.56|2177.58|2164.58|2177.07|2164.07|30
1621839100000|2021-05-24 06:51:40|2177.31|2164.31|2177.12|2164.12|2177.65|2164.65|2176.98|2163.98|34
1621839110000|2021-05-24 06:51:50|2176.88|2163.88|2177.73|2164.73|2177.97|2164.97|2176.59|2163.59|30
1621839120000|2021-05-24 06:52:00|2177.55|2164.55|2175.69|2162.69|2177.55|2164.55|2175.11|2162.11|31
1621839130000|2021-05-24 06:52:10|2175.7|2162.7|2173.81|2160.81|2175.91|2162.91|2173.61|2160.61|28
1621839140000|2021-05-24 06:52:20|2173.83|2160.83|2173.74|2160.74|2174.29|2161.29|2173.65|2160.65|32
1621839150000|2021-05-24 06:52:30|2173.32|2160.32|2173.79|2160.79|2174.39|2161.39|2173.09|2160.09|31
1621839160000|2021-05-24 06:52:40|2173.83|2160.83|2174.72|2161.72|2174.77|2161.77|2173.83|2160.83|22
1621839170000|2021-05-24 06:52:50|2174.67|2161.67|2174.05|2161.05|2174.68|2161.68|2173.95|2160.95|26
1621839180000|2021-05-24 06:53:00|2174.06|2161.06|2174.34|2161.34|2174.34|2161.34|2173.92|2160.92|23
1621839190000|2021-05-24 06:53:10|2174.43|2161.43|2175.25|2162.25|2175.28|2162.28|2174.43|2161.43|29
1621839200000|2021-05-24 06:53:20|2175.28|2162.28|2174.22|2161.22|2175.28|2162.28|2174.22|2161.22|27
1621839210000|2021-05-24 06:53:30|2174.21|2161.21|2174.33|2161.33|2174.33|2161.33|2173.82|2160.82|15
1621839220000|2021-05-24 06:53:40|2174.38|2161.38|2175.45|2162.45|2177.66|2164.66|2174.38|2161.38|39
1621839230000|2021-05-24 06:53:50|2175.33|2162.33|2174.11|2161.11|2175.72|2162.72|2174.11|2161.11|32
1621839240000|2021-05-24 06:54:00|2174.14|2161.14|2175.33|2162.33|2175.33|2162.33|2174.14|2161.14|35
1621839250000|2021-05-24 06:54:10|2175.32|2162.32|2175.09|2162.09|2175.86|2162.86|2175.09|2162.09|22
1621839260000|2021-05-24 06:54:20|2175.14|2162.14|2176|2163|2176.12|2163.12|2174.26|2161.26|32
1621839270000|2021-05-24 06:54:30|2176.01|2163.01|2174.1|2161.1|2176.01|2163.01|2174.1|2161.1|34
1621839280000|2021-05-24 06:54:40|2173.97|2160.97|2174.41|2161.41|2174.69|2161.69|2173.92|2160.92|29
1621839290000|2021-05-24 06:54:50|2174.43|2161.43|2176.59|2163.59|2176.59|2163.59|2173.58|2160.58|38
1621839300000|2021-05-24 06:55:00|2177.05|2164.05|2175.78|2162.78|2177.08|2164.08|2175.78|2162.78|34
1621839310000|2021-05-24 06:55:10|2175.75|2162.75|2174.73|2161.73|2176.1|2163.1|2174.73|2161.73|33
1621839320000|2021-05-24 06:55:20|2174.64|2161.64|2174.17|2161.17|2174.66|2161.66|2173.64|2160.64|35
1621839330000|2021-05-24 06:55:30|2174.26|2161.26|2173.85|2160.85|2174.31|2161.31|2173.65|2160.65|31
1621839340000|2021-05-24 06:55:40|2173.79|2160.79|2174.54|2161.54|2174.7|2161.7|2173.76|2160.76|21
1621839350000|2021-05-24 06:55:50|2174.56|2161.56|2174.14|2161.14|2175.09|2162.09|2174.12|2161.12|25
1621839360000|2021-05-24 06:56:00|2174.11|2161.11|2174.84|2161.84|2174.87|2161.87|2174.02|2161.02|29
1621839370000|2021-05-24 06:56:10|2174.73|2161.73|2174.85|2161.85|2174.91|2161.91|2174.73|2161.73|14
1621839380000|2021-05-24 06:56:20|2174.94|2161.94|2174.95|2161.95|2174.99|2161.99|2174.93|2161.93|9
1621839390000|2021-05-24 06:56:30|2174.96|2161.96|2177.86|2164.86|2178.08|2165.08|2174.96|2161.96|27
1621839400000|2021-05-24 06:56:40|2177.53|2164.53|2177.69|2164.69|2178.39|2165.39|2177.3|2164.3|34
1621839410000|2021-05-24 06:56:50|2177.74|2164.74|2178.67|2165.67|2179.48|2166.48|2177.71|2164.71|36
1621839420000|2021-05-24 06:57:00|2178.63|2165.63|2181|2168|2181.01|2168.01|2178.63|2165.63|25
1621839430000|2021-05-24 06:57:10|2181.02|2168.02|2184.55|2171.55|2184.84|2171.84|2180.07|2167.07|30
1621839440000|2021-05-24 06:57:20|2185.03|2172.03|2184.82|2171.82|2186.05|2173.05|2184.15|2171.15|35
1621839450000|2021-05-24 06:57:30|2184.15|2171.15|2184.4|2171.4|2185.01|2172.01|2183.58|2170.58|39
1621839460000|2021-05-24 06:57:40|2184.68|2171.68|2186.67|2173.67|2186.67|2173.67|2184.44|2171.44|35
1621839470000|2021-05-24 06:57:50|2186.44|2173.44|2186.99|2173.99|2188.27|2175.27|2186.13|2173.13|39
1621839480000|2021-05-24 06:58:00|2187|2174|2185.18|2172.18|2187.68|2174.68|2185.02|2172.02|38
1621839490000|2021-05-24 06:58:10|2185.2|2172.2|2185.85|2172.85|2186.49|2173.49|2185.2|2172.2|31
1621839500000|2021-05-24 06:58:20|2185.76|2172.76|2185.46|2172.46|2185.91|2172.91|2183.09|2170.09|33
1621839510000|2021-05-24 06:58:30|2185.38|2172.38|2186.49|2173.49|2186.68|2173.68|2184.04|2171.04|37
1621839520000|2021-05-24 06:58:40|2186.5|2173.5|2189.17|2176.17|2189.17|2176.17|2186.5|2173.5|38
1621839530000|2021-05-24 06:58:50|2189.08|2176.08|2189.33|2176.33|2189.39|2176.39|2188.62|2175.62|34
1621839540000|2021-05-24 06:59:00|2189.22|2176.22|2189.68|2176.68|2189.68|2176.68|2188.48|2175.48|35
1621839550000|2021-05-24 06:59:10|2189.72|2176.72|2189.89|2176.89|2192.06|2179.06|2189.72|2176.72|34
1621839560000|2021-05-24 06:59:20|2189.91|2176.91|2191.82|2178.82|2191.82|2178.82|2189.6|2176.6|35
1621839570000|2021-05-24 06:59:30|2191.56|2178.56|2191.65|2178.65|2191.7|2178.7|2190.5|2177.5|34
1621839580000|2021-05-24 06:59:40|2191.83|2178.83|2195.5|2182.5|2195.5|2182.5|2191.59|2178.59|37
1621839590000|2021-05-24 06:59:50|2196|2183|2193.68|2180.68|2197.23|2184.23|2193.66|2180.66|38
1621839600000|2021-05-24 07:00:00|2195.16|2182.16|2202.24|2189.24|2203.67|2190.67|2194.89|2181.89|40
1621839610000|2021-05-24 07:00:10|2202.32|2189.32|2203.65|2190.65|2203.66|2190.66|2202.12|2189.12|35
1621839620000|2021-05-24 07:00:20|2203.61|2190.61|2204.69|2191.69|2204.91|2191.91|2202.86|2189.86|38
1621839630000|2021-05-24 07:00:30|2204.55|2191.55|2206.51|2193.51|2207.61|2194.61|2204.41|2191.41|35
1621839640000|2021-05-24 07:00:40|2206.47|2193.47|2212.59|2199.59|2213.21|2200.21|2206.29|2193.29|37
1621839650000|2021-05-24 07:00:50|2214.42|2201.42|2222.19|2209.19|2222.24|2209.24|2212.08|2199.08|38
1621839660000|2021-05-24 07:01:00|2222.21|2209.21|2216.92|2203.92|2224.36|2211.36|2216.92|2203.92|40
1621839670000|2021-05-24 07:01:10|2216.84|2203.84|2214.52|2201.52|2219.88|2206.88|2214.4|2201.4|39
1621839680000|2021-05-24 07:01:20|2214.69|2201.69|2215.91|2202.91|2217|2204|2213.72|2200.72|38
1621839690000|2021-05-24 07:01:30|2215.9|2202.9|2214.14|2201.14|2215.97|2202.97|2214.14|2201.14|36
1621839700000|2021-05-24 07:01:40|2214.38|2201.38|2219.73|2206.73|2220.09|2207.09|2214.38|2201.38|38
1621839710000|2021-05-24 07:01:50|2220.16|2207.16|2225.7|2212.7|2225.7|2212.7|2220|2207|38
1621839720000|2021-05-24 07:02:00|2225.75|2212.75|2221.42|2208.42|2226.24|2213.24|2220.36|2207.36|40
1621839730000|2021-05-24 07:02:10|2221.7|2208.7|2225.07|2212.07|2225.73|2212.73|2221.7|2208.7|37
1621839740000|2021-05-24 07:02:20|2225.06|2212.06|2225.24|2212.24|2226.55|2213.55|2225.06|2212.06|38
1621839750000|2021-05-24 07:02:30|2225.41|2212.41|2226.83|2213.83|2226.85|2213.85|2225.12|2212.12|39
1621839760000|2021-05-24 07:02:40|2226.73|2213.73|2222.9|2209.9|2226.73|2213.73|2222.9|2209.9|38
1621839770000|2021-05-24 07:02:50|2222.17|2209.17|2221.42|2208.42|2223.3|2210.3|2221.33|2208.33|39
1621839780000|2021-05-24 07:03:00|2221.29|2208.29|2221.38|2208.38|2222.45|2209.45|2221.29|2208.29|39
1621839790000|2021-05-24 07:03:10|2221.46|2208.46|2221.89|2208.89|2222.56|2209.56|2219.95|2206.95|37
1621839800000|2021-05-24 07:03:20|2222.04|2209.04|2222.56|2209.56|2222.8|2209.8|2221.54|2208.54|35
1621839810000|2021-05-24 07:03:30|2222.47|2209.47|2222.84|2209.84|2223.16|2210.16|2221.92|2208.92|33
1621839820000|2021-05-24 07:03:40|2222.85|2209.85|2225.01|2212.01|2225.01|2212.01|2222.39|2209.39|31
1621839830000|2021-05-24 07:03:50|2225.05|2212.05|2226.52|2213.52|2226.52|2213.52|2224.78|2211.78|35
1621839840000|2021-05-24 07:04:00|2226.62|2213.62|2227.06|2214.06|2227.06|2214.06|2225.77|2212.77|31
1621839850000|2021-05-24 07:04:10|2226.49|2213.49|2227.78|2214.78|2228.22|2215.22|2225.85|2212.85|33
1621839860000|2021-05-24 07:04:20|2227.84|2214.84|2228.34|2215.34|2228.84|2215.84|2227.83|2214.83|33
1621839870000|2021-05-24 07:04:30|2228.23|2215.23|2229.54|2216.54|2230.01|2217.01|2228.21|2215.21|34
1621839880000|2021-05-24 07:04:40|2229.58|2216.58|2233.78|2220.78|2233.95|2220.95|2229.4|2216.4|36
1621839890000|2021-05-24 07:04:50|2233.67|2220.67|2235.2|2222.2|2237.92|2224.92|2233.65|2220.65|38
1621839900000|2021-05-24 07:05:00|2235.54|2222.54|2237.58|2224.58|2237.69|2224.69|2234.46|2221.46|33
1621839910000|2021-05-24 07:05:10|2237.55|2224.55|2235.35|2222.35|2237.55|2224.55|2234.11|2221.11|35
1621839920000|2021-05-24 07:05:20|2235.47|2222.47|2234.1|2221.1|2235.51|2222.51|2234.04|2221.04|34
1621839930000|2021-05-24 07:05:30|2234.34|2221.34|2234.41|2221.41|2234.58|2221.58|2234.18|2221.18|31
1621839940000|2021-05-24 07:05:40|2235.74|2222.74|2239.46|2226.46|2239.84|2226.84|2235.74|2222.74|34
1621839950000|2021-05-24 07:05:50|2239.38|2226.38|2238.27|2225.27|2240.27|2227.27|2237.66|2224.66|36
1621839960000|2021-05-24 07:06:00|2237.42|2224.42|2238.84|2225.84|2240.89|2227.89|2237.41|2224.41|36
1621839970000|2021-05-24 07:06:10|2238.66|2225.66|2234.87|2221.87|2239.12|2226.12|2234.87|2221.87|36
1621839980000|2021-05-24 07:06:20|2234.4|2221.4|2232.85|2219.85|2234.53|2221.53|2232.26|2219.26|33
1621839990000|2021-05-24 07:06:30|2232.4|2219.4|2233.65|2220.65|2235.15|2222.15|2232.4|2219.4|38
1621840000000|2021-05-24 07:06:40|2233.59|2220.59|2234.53|2221.53|2235.1|2222.1|2233.52|2220.52|32
1621840010000|2021-05-24 07:06:50|2234.36|2221.36|2229.31|2216.31|2234.38|2221.38|2229.31|2216.31|35
1621840020000|2021-05-24 07:07:00|2229.28|2216.28|2230.51|2217.51|2230.74|2217.74|2229.28|2216.28|35
1621840030000|2021-05-24 07:07:10|2230.49|2217.49|2230.72|2217.72|2233.24|2220.24|2230.49|2217.49|38
1621840040000|2021-05-24 07:07:20|2230.7|2217.7|2237.61|2224.61|2237.72|2224.72|2230.7|2217.7|38
1621840050000|2021-05-24 07:07:30|2238.68|2225.68|2245.56|2232.56|2245.85|2232.85|2237.81|2224.81|40
1621840060000|2021-05-24 07:07:40|2246.01|2233.01|2245.96|2232.96|2246.04|2233.04|2241.07|2228.07|37
1621840070000|2021-05-24 07:07:50|2245.59|2232.59|2246.22|2233.22|2247.21|2234.21|2245.1|2232.1|36
1621840080000|2021-05-24 07:08:00|2245.88|2232.88|2242.4|2229.4|2246.37|2233.37|2241.89|2228.89|38
1621840090000|2021-05-24 07:08:10|2242.42|2229.42|2246.16|2233.16|2246.62|2233.62|2241.99|2228.99|40
1621840100000|2021-05-24 07:08:20|2245.67|2232.67|2243.94|2230.94|2246.54|2233.54|2243.66|2230.66|38
1621840110000|2021-05-24 07:08:30|2244.74|2231.74|2246.98|2233.98|2248.26|2235.26|2244.28|2231.28|40
1621840120000|2021-05-24 07:08:40|2247.22|2234.22|2247.6|2234.6|2248.46|2235.46|2247.1|2234.1|38
1621840130000|2021-05-24 07:08:50|2247.64|2234.64|2251.92|2238.92|2252.56|2239.56|2247.54|2234.54|34
1621840140000|2021-05-24 07:09:00|2252.2|2239.2|2250.85|2237.85|2252.9|2239.9|2250.77|2237.77|21
1621840150000|2021-05-24 07:09:10|2250.81|2237.81|2253.26|2240.26|2253.41|2240.41|2250.81|2237.81|31
1621840160000|2021-05-24 07:09:20|2253.3|2240.3|2253.16|2240.16|2254.01|2241.01|2252.96|2239.96|37
1621840170000|2021-05-24 07:09:30|2251.28|2238.28|2255.15|2242.15|2255.15|2242.15|2251.28|2238.28|34
1621840180000|2021-05-24 07:09:40|2255.48|2242.48|2256.49|2243.49|2256.75|2243.75|2255.18|2242.18|32
1621840190000|2021-05-24 07:09:50|2256.41|2243.41|2257.39|2244.39|2261.49|2248.49|2256.4|2243.4|34
1621840200000|2021-05-24 07:10:00|2257.65|2244.65|2260.72|2247.72|2260.91|2247.91|2256.27|2243.27|37
1621840210000|2021-05-24 07:10:10|2259.52|2246.52|2260.83|2247.83|2261.4|2248.4|2257.36|2244.36|39
1621840220000|2021-05-24 07:10:20|2260.81|2247.81|2258.75|2245.75|2260.81|2247.81|2256.89|2243.89|39
1621840230000|2021-05-24 07:10:30|2259.03|2246.03|2260.33|2247.33|2260.7|2247.7|2259.03|2246.03|39
1621840240000|2021-05-24 07:10:40|2260.13|2247.13|2259.39|2246.39|2261.22|2248.22|2259.39|2246.39|39
1621840250000|2021-05-24 07:10:50|2259.24|2246.24|2258.74|2245.74|2260.33|2247.33|2258.13|2245.13|37
1621840260000|2021-05-24 07:11:00|2258.96|2245.96|2258.16|2245.16|2259.02|2246.02|2258.16|2245.16|34
1621840270000|2021-05-24 07:11:10|2258.15|2245.15|2258.17|2245.17|2258.43|2245.43|2255.5|2242.5|36
1621840280000|2021-05-24 07:11:20|2258.04|2245.04|2261.97|2248.97|2262.36|2249.36|2257.91|2244.91|37
1621840290000|2021-05-24 07:11:30|2261.86|2248.86|2260.95|2247.95|2261.88|2248.88|2260.8|2247.8|28
1621840300000|2021-05-24 07:11:40|2260.98|2247.98|2260.05|2247.05|2260.98|2247.98|2260|2247|32
1621840310000|2021-05-24 07:11:50|2260.04|2247.04|2263.17|2250.17|2263.17|2250.17|2260.04|2247.04|35
1621840320000|2021-05-24 07:12:00|2263.43|2250.43|2265.67|2252.67|2267.7|2254.7|2263.43|2250.43|35
1621840330000|2021-05-24 07:12:10|2264.26|2251.26|2262.7|2249.7|2264.84|2251.84|2262.15|2249.15|38
1621840340000|2021-05-24 07:12:20|2262.56|2249.56|2261.75|2248.75|2263|2250|2261.75|2248.75|23
1621840350000|2021-05-24 07:12:30|2262.33|2249.33|2259.87|2246.87|2262.34|2249.34|2259.64|2246.64|34
1621840360000|2021-05-24 07:12:40|2259.75|2246.75|2260.19|2247.19|2260.19|2247.19|2259.75|2246.75|32
1621840370000|2021-05-24 07:12:50|2260.2|2247.2|2260.22|2247.22|2260.22|2247.22|2259.68|2246.68|26
1621840380000|2021-05-24 07:13:00|2260.94|2247.94|2260.4|2247.4|2262.81|2249.81|2260|2247|32
1621840390000|2021-05-24 07:13:10|2260.32|2247.32|2259.05|2246.05|2260.42|2247.42|2259.05|2246.05|27
1621840400000|2021-05-24 07:13:20|2258.94|2245.94|2257.94|2244.94|2259.08|2246.08|2257.36|2244.36|38
1621840410000|2021-05-24 07:13:30|2257.97|2244.97|2260.04|2247.04|2260.09|2247.09|2257.97|2244.97|34
1621840420000|2021-05-24 07:13:40|2260.11|2247.11|2260.97|2247.97|2260.97|2247.97|2259.36|2246.36|35
1621840430000|2021-05-24 07:13:50|2260.9|2247.9|2261.22|2248.22|2262.8|2249.8|2259.93|2246.93|38
1621840440000|2021-05-24 07:14:00|2261.15|2248.15|2259.03|2246.03|2261.52|2248.52|2258.14|2245.14|39
1621840450000|2021-05-24 07:14:10|2259.05|2246.05|2258.76|2245.76|2259.58|2246.58|2258.53|2245.53|35
1621840460000|2021-05-24 07:14:20|2258.91|2245.91|2258.64|2245.64|2260.23|2247.23|2258.55|2245.55|34
1621840470000|2021-05-24 07:14:30|2258.67|2245.67|2256.96|2243.96|2258.67|2245.67|2256.96|2243.96|33
1621840480000|2021-05-24 07:14:40|2256.98|2243.98|2256.62|2243.62|2257.05|2244.05|2256.31|2243.31|30
1621840490000|2021-05-24 07:14:50|2256.61|2243.61|2258.34|2245.34|2258.34|2245.34|2256.23|2243.23|33
1621840500000|2021-05-24 07:15:00|2258.46|2245.46|2256.61|2243.61|2258.46|2245.46|2256.23|2243.23|35
1621840510000|2021-05-24 07:15:10|2256.54|2243.54|2253.14|2240.14|2256.54|2243.54|2251.62|2238.62|37
1621840520000|2021-05-24 07:15:20|2253.01|2240.01|2247.23|2234.23|2253.01|2240.01|2247.2|2234.2|39
1621840530000|2021-05-24 07:15:30|2247.38|2234.38|2247.35|2234.35|2250.12|2237.12|2247.35|2234.35|40
1621840540000|2021-05-24 07:15:40|2247.01|2234.01|2244.2|2231.2|2247.28|2234.28|2244.2|2231.2|37
1621840550000|2021-05-24 07:15:50|2244.18|2231.18|2242.16|2229.16|2244.19|2231.19|2241.18|2228.18|38
1621840560000|2021-05-24 07:16:00|2242.29|2229.29|2245.59|2232.59|2245.59|2232.59|2241.45|2228.45|38
1621840570000|2021-05-24 07:16:10|2245.58|2232.58|2250.71|2237.71|2250.91|2237.91|2245.57|2232.57|38
1621840580000|2021-05-24 07:16:20|2250.82|2237.82|2248.19|2235.19|2250.98|2237.98|2248.19|2235.19|34
1621840590000|2021-05-24 07:16:30|2247.91|2234.91|2245.74|2232.74|2248.29|2235.29|2245.74|2232.74|35
1621840600000|2021-05-24 07:16:40|2245.62|2232.62|2245.88|2232.88|2245.95|2232.95|2244.74|2231.74|36
1621840610000|2021-05-24 07:16:50|2245.74|2232.74|2247.3|2234.3|2247.34|2234.34|2245.74|2232.74|36
1621840620000|2021-05-24 07:17:00|2247.33|2234.33|2244.22|2231.22|2247.34|2234.34|2244.22|2231.22|29
1621840630000|2021-05-24 07:17:10|2244.08|2231.08|2245.21|2232.21|2245.24|2232.24|2242.24|2229.24|34
1621840640000|2021-05-24 07:17:20|2245.07|2232.07|2243.12|2230.12|2245.07|2232.07|2243.12|2230.12|36
1621840650000|2021-05-24 07:17:30|2243.02|2230.02|2240.34|2227.34|2243.18|2230.18|2240.34|2227.34|31
1621840660000|2021-05-24 07:17:40|2240.38|2227.38|2238.88|2225.88|2240.67|2227.67|2238.26|2225.26|38
1621840670000|2021-05-24 07:17:50|2238.32|2225.32|2241.71|2228.71|2241.83|2228.83|2238.29|2225.29|35
1621840680000|2021-05-24 07:18:00|2241.7|2228.7|2243.74|2230.74|2244.24|2231.24|2240.76|2227.76|32
1621840690000|2021-05-24 07:18:10|2243.73|2230.73|2243.08|2230.08|2244.68|2231.68|2242.99|2229.99|34
1621840700000|2021-05-24 07:18:20|2243.09|2230.09|2242.04|2229.04|2243.09|2230.09|2242.04|2229.04|27
1621840710000|2021-05-24 07:18:30|2242.05|2229.05|2241.79|2228.79|2242.16|2229.16|2241.76|2228.76|17
1621840720000|2021-05-24 07:18:40|2241.83|2228.83|2242.12|2229.12|2242.21|2229.21|2241.49|2228.49|29
1621840730000|2021-05-24 07:18:50|2242.15|2229.15|2242.55|2229.55|2242.57|2229.57|2241.86|2228.86|31
1621840740000|2021-05-24 07:19:00|2242.24|2229.24|2241.32|2228.32|2242.53|2229.53|2240.94|2227.94|31
1621840750000|2021-05-24 07:19:10|2241.35|2228.35|2241.43|2228.43|2241.43|2228.43|2240.98|2227.98|21
1621840760000|2021-05-24 07:19:20|2241.31|2228.31|2238.66|2225.66|2241.36|2228.36|2237.93|2224.93|30
1621840770000|2021-05-24 07:19:30|2238.58|2225.58|2237.16|2224.16|2238.72|2225.72|2237.16|2224.16|39
1621840780000|2021-05-24 07:19:40|2236.91|2223.91|2238.83|2225.83|2239.04|2226.04|2236.73|2223.73|37
1621840790000|2021-05-24 07:19:50|2238.74|2225.74|2238.06|2225.06|2239.6|2226.6|2237.13|2224.13|38
1621840800000|2021-05-24 07:20:00|2237.95|2224.95|2236.38|2223.38|2238.27|2225.27|2236.38|2223.38|39
1621840810000|2021-05-24 07:20:10|2236.4|2223.4|2238.04|2225.04|2238.11|2225.11|2236.19|2223.19|34
1621840820000|2021-05-24 07:20:20|2238.14|2225.14|2243.86|2230.86|2245.57|2232.57|2238.14|2225.14|39
1621840830000|2021-05-24 07:20:30|2243.99|2230.99|2241.79|2228.79|2244.03|2231.03|2241.11|2228.11|32
1621840840000|2021-05-24 07:20:40|2241.87|2228.87|2245.04|2232.04|2245.37|2232.37|2240.95|2227.95|40
1621840850000|2021-05-24 07:20:50|2245.13|2232.13|2241.66|2228.66|2245.13|2232.13|2241.66|2228.66|38
1621840860000|2021-05-24 07:21:00|2241.47|2228.47|2245.59|2232.59|2245.59|2232.59|2241.25|2228.25|39
1621840870000|2021-05-24 07:21:10|2245.67|2232.67|2245.04|2232.04|2245.67|2232.67|2244.38|2231.38|39
1621840880000|2021-05-24 07:21:20|2244.95|2231.95|2248.75|2235.75|2248.88|2235.88|2244.95|2231.95|38
1621840890000|2021-05-24 07:21:30|2249.34|2236.34|2248.47|2235.47|2249.64|2236.64|2247.74|2234.74|31
1621840900000|2021-05-24 07:21:40|2248.55|2235.55|2254.1|2241.1|2254.39|2241.39|2248.01|2235.01|32
1621840910000|2021-05-24 07:21:50|2253.79|2240.79|2253.06|2240.06|2253.79|2240.79|2252.26|2239.26|33
1621840920000|2021-05-24 07:22:00|2252.79|2239.79|2251.47|2238.47|2253.14|2240.14|2251.47|2238.47|28
1621840930000|2021-05-24 07:22:10|2251.48|2238.48|2253.48|2240.48|2253.49|2240.49|2251.17|2238.17|33
1621840940000|2021-05-24 07:22:20|2253.28|2240.28|2253.58|2240.58|2254.41|2241.41|2253.2|2240.2|33
1621840950000|2021-05-24 07:22:30|2253.3|2240.3|2252.65|2239.65|2254.1|2241.1|2252.65|2239.65|38
1621840960000|2021-05-24 07:22:40|2252.64|2239.64|2253.11|2240.11|2253.22|2240.22|2252.59|2239.59|33
1621840970000|2021-05-24 07:22:50|2253.13|2240.13|2251.93|2238.93|2253.22|2240.22|2251.48|2238.48|35
1621840980000|2021-05-24 07:23:00|2251.23|2238.23|2249.31|2236.31|2251.24|2238.24|2249.02|2236.02|27
1621840990000|2021-05-24 07:23:10|2249.78|2236.78|2250.77|2237.77|2251.09|2238.09|2249.1|2236.1|37
1621841000000|2021-05-24 07:23:20|2250.6|2237.6|2253.11|2240.11|2253.11|2240.11|2250.44|2237.44|34
1621841010000|2021-05-24 07:23:30|2253.18|2240.18|2255.3|2242.3|2255.36|2242.36|2253.18|2240.18|33
1621841020000|2021-05-24 07:23:40|2255.4|2242.4|2256.33|2243.33|2256.5|2243.5|2255.14|2242.14|31
1621841030000|2021-05-24 07:23:50|2258|2245|2260.33|2247.33|2260.33|2247.33|2258|2245|36
1621841040000|2021-05-24 07:24:00|2260.4|2247.4|2259.54|2246.54|2262.31|2249.31|2259.24|2246.24|32
1621841050000|2021-05-24 07:24:10|2259.67|2246.67|2260.19|2247.19|2261.59|2248.59|2259.67|2246.67|36
1621841060000|2021-05-24 07:24:20|2260.59|2247.59|2261.08|2248.08|2261.14|2248.14|2260.59|2247.59|32
1621841070000|2021-05-24 07:24:30|2261.12|2248.12|2257.21|2244.21|2261.12|2248.12|2256.82|2243.82|36
1621841080000|2021-05-24 07:24:40|2257.22|2244.22|2256.94|2243.94|2257.24|2244.24|2254.71|2241.71|35
1621841090000|2021-05-24 07:24:50|2256.55|2243.55|2255.47|2242.47|2256.9|2243.9|2255.47|2242.47|36
1621841100000|2021-05-24 07:25:00|2255.49|2242.49|2254.51|2241.51|2256.01|2243.01|2253.68|2240.68|38
1621841110000|2021-05-24 07:25:10|2254.5|2241.5|2251.63|2238.63|2255.01|2242.01|2251.49|2238.49|37
1621841120000|2021-05-24 07:25:20|2251.64|2238.64|2250.74|2237.74|2251.79|2238.79|2250.49|2237.49|31
1621841130000|2021-05-24 07:25:30|2250.7|2237.7|2249.15|2236.15|2250.91|2237.91|2248.49|2235.49|38
1621841140000|2021-05-24 07:25:40|2249.14|2236.14|2252.27|2239.27|2252.56|2239.56|2248.94|2235.94|35
1621841150000|2021-05-24 07:25:50|2252.17|2239.17|2250.13|2237.13|2252.59|2239.59|2250.1|2237.1|34
1621841160000|2021-05-24 07:26:00|2250.17|2237.17|2248.29|2235.29|2250.17|2237.17|2248.18|2235.18|35
1621841170000|2021-05-24 07:26:10|2248.61|2235.61|2247.6|2234.6|2248.94|2235.94|2247.54|2234.54|29
1621841180000|2021-05-24 07:26:20|2247.61|2234.61|2251.31|2238.31|2251.83|2238.83|2247.61|2234.61|37
1621841190000|2021-05-24 07:26:30|2251.36|2238.36|2251.51|2238.51|2253.18|2240.18|2251.02|2238.02|38
1621841200000|2021-05-24 07:26:40|2251.39|2238.39|2252.96|2239.96|2252.96|2239.96|2250.62|2237.62|36
1621841210000|2021-05-24 07:26:50|2253.74|2240.74|2254.97|2241.97|2255.56|2242.56|2253.67|2240.67|39
1621841220000|2021-05-24 07:27:00|2254.83|2241.83|2253.7|2240.7|2255.54|2242.54|2253.7|2240.7|35
1621841230000|2021-05-24 07:27:10|2253.66|2240.66|2254.05|2241.05|2254.43|2241.43|2252.52|2239.52|31
1621841240000|2021-05-24 07:27:20|2254.09|2241.09|2251.97|2238.97|2254.73|2241.73|2251.97|2238.97|26
1621841250000|2021-05-24 07:27:30|2251.92|2238.92|2250.6|2237.6|2251.92|2238.92|2250.6|2237.6|36
1621841260000|2021-05-24 07:27:40|2250.5|2237.5|2251.8|2238.8|2252.2|2239.2|2250.31|2237.31|34
1621841270000|2021-05-24 07:27:50|2251.36|2238.36|2250.25|2237.25|2251.36|2238.36|2250.22|2237.22|32
1621841280000|2021-05-24 07:28:00|2250.2|2237.2|2250.45|2237.45|2250.64|2237.64|2250.01|2237.01|30
1621841290000|2021-05-24 07:28:10|2250.35|2237.35|2251.02|2238.02|2251.04|2238.04|2249.47|2236.47|36
1621841300000|2021-05-24 07:28:20|2250.89|2237.89|2249.82|2236.82|2250.89|2237.89|2249.6|2236.6|34
1621841310000|2021-05-24 07:28:30|2250.04|2237.04|2248.47|2235.47|2250.09|2237.09|2248.42|2235.42|37
1621841320000|2021-05-24 07:28:40|2248.35|2235.35|2249.63|2236.63|2250.02|2237.02|2248.35|2235.35|36
1621841330000|2021-05-24 07:28:50|2249.62|2236.62|2248.34|2235.34|2249.68|2236.68|2247.78|2234.78|38
1621841340000|2021-05-24 07:29:00|2248.33|2235.33|2248.06|2235.06|2249.54|2236.54|2247.95|2234.95|33
1621841350000|2021-05-24 07:29:10|2247.97|2234.97|2248.57|2235.57|2249.39|2236.39|2247.53|2234.53|36
1621841360000|2021-05-24 07:29:20|2248.49|2235.49|2247.92|2234.92|2249.16|2236.16|2247.92|2234.92|33
1621841370000|2021-05-24 07:29:30|2247.86|2234.86|2246.75|2233.75|2247.92|2234.92|2246.73|2233.73|33
1621841380000|2021-05-24 07:29:40|2246.78|2233.78|2243.91|2230.91|2246.82|2233.82|2243.91|2230.91|35
1621841390000|2021-05-24 07:29:50|2243.82|2230.82|2242.86|2229.86|2243.87|2230.87|2242.86|2229.86|26
1621841400000|2021-05-24 07:30:00|2242.87|2229.87|2247.11|2234.11|2247.11|2234.11|2242.87|2229.87|35
1621841410000|2021-05-24 07:30:10|2248.05|2235.05|2250.16|2237.16|2250.73|2237.73|2248.05|2235.05|33
1621841420000|2021-05-24 07:30:20|2249.77|2236.77|2247.54|2234.54|2249.77|2236.77|2247.46|2234.46|37
1621841430000|2021-05-24 07:30:30|2247.61|2234.61|2245.47|2232.47|2247.61|2234.61|2245.42|2232.42|30
1621841440000|2021-05-24 07:30:40|2245.48|2232.48|2249.64|2236.64|2249.73|2236.73|2245.48|2232.48|34
1621841450000|2021-05-24 07:30:50|2249.54|2236.54|2249|2236|2249.92|2236.92|2248.83|2235.83|32
1621841460000|2021-05-24 07:31:00|2248.96|2235.96|2249.06|2236.06|2249.4|2236.4|2248.57|2235.57|36
1621841470000|2021-05-24 07:31:10|2249.08|2236.08|2254.42|2241.42|2254.42|2241.42|2249.08|2236.08|34
1621841480000|2021-05-24 07:31:20|2254.34|2241.34|2255.12|2242.12|2255.19|2242.19|2253.8|2240.8|39
1621841490000|2021-05-24 07:31:30|2254.98|2241.98|2251.77|2238.77|2256.11|2243.11|2251.73|2238.73|34
1621841500000|2021-05-24 07:31:40|2249.99|2236.99|2247.6|2234.6|2250.71|2237.71|2247.09|2234.09|39
1621841510000|2021-05-24 07:31:50|2247.65|2234.65|2249.85|2236.85|2250.21|2237.21|2247.65|2234.65|39
1621841520000|2021-05-24 07:32:00|2249.75|2236.75|2247.03|2234.03|2249.75|2236.75|2245.92|2232.92|34
1621841530000|2021-05-24 07:32:10|2246.82|2233.82|2246.37|2233.37|2246.82|2233.82|2245.42|2232.42|40
1621841540000|2021-05-24 07:32:20|2246.38|2233.38|2247.47|2234.47|2247.47|2234.47|2246.19|2233.19|31
1621841550000|2021-05-24 07:32:30|2247.6|2234.6|2247.35|2234.35|2247.81|2234.81|2247.22|2234.22|19
1621841560000|2021-05-24 07:32:40|2247.44|2234.44|2247.77|2234.77|2248.15|2235.15|2247.4|2234.4|32
1621841570000|2021-05-24 07:32:50|2248|2235|2247.79|2234.79|2248.74|2235.74|2246.7|2233.7|33
1621841580000|2021-05-24 07:33:00|2247.8|2234.8|2248|2235|2248.28|2235.28|2246.69|2233.69|30
1621841590000|2021-05-24 07:33:10|2248.01|2235.01|2248.71|2235.71|2248.84|2235.84|2247.82|2234.82|27
1621841600000|2021-05-24 07:33:20|2248.53|2235.53|2248.33|2235.33|2248.87|2235.87|2247.36|2234.36|30
1621841610000|2021-05-24 07:33:30|2248.41|2235.41|2247.75|2234.75|2249.11|2236.11|2247.75|2234.75|32
1621841620000|2021-05-24 07:33:40|2247.57|2234.57|2247.29|2234.29|2248.6|2235.6|2247.29|2234.29|26
1621841630000|2021-05-24 07:33:50|2247.42|2234.42|2248.97|2235.97|2249.13|2236.13|2247.42|2234.42|26
1621841640000|2021-05-24 07:34:00|2248.96|2235.96|2247.88|2234.88|2249.08|2236.08|2247.68|2234.68|30
1621841650000|2021-05-24 07:34:10|2247.85|2234.85|2247.62|2234.62|2247.85|2234.85|2246.63|2233.63|33
1621841660000|2021-05-24 07:34:20|2248.2|2235.2|2248.27|2235.27|2248.55|2235.55|2246.66|2233.66|31
1621841670000|2021-05-24 07:34:30|2248.3|2235.3|2248.89|2235.89|2249.04|2236.04|2248.29|2235.29|19
1621841680000|2021-05-24 07:34:40|2248.71|2235.71|2250.71|2237.71|2252.53|2239.53|2248.71|2235.71|32
1621841690000|2021-05-24 07:34:50|2250.78|2237.78|2249.91|2236.91|2253.33|2240.33|2249.5|2236.5|37
1621841700000|2021-05-24 07:35:00|2250.22|2237.22|2250.86|2237.86|2250.98|2237.98|2249.57|2236.57|36
1621841710000|2021-05-24 07:35:10|2250.93|2237.93|2252.16|2239.16|2252.27|2239.27|2250.93|2237.93|32
1621841720000|2021-05-24 07:35:20|2251.97|2238.97|2251.08|2238.08|2253.3|2240.3|2251.08|2238.08|38
1621841730000|2021-05-24 07:35:30|2251.07|2238.07|2252.78|2239.78|2252.9|2239.9|2251.07|2238.07|36
1621841740000|2021-05-24 07:35:40|2252.88|2239.88|2252.57|2239.57|2253.72|2240.72|2252.53|2239.53|32
1621841750000|2021-05-24 07:35:50|2252.72|2239.72|2253.82|2240.82|2254.23|2241.23|2252.72|2239.72|33
1621841760000|2021-05-24 07:36:00|2254.16|2241.16|2254.47|2241.47|2255.12|2242.12|2253.47|2240.47|33
1621841770000|2021-05-24 07:36:10|2254.44|2241.44|2258.12|2245.12|2258.12|2245.12|2254.41|2241.41|33
1621841780000|2021-05-24 07:36:20|2258.25|2245.25|2264.18|2251.18|2264.94|2251.94|2258.25|2245.25|33
1621841790000|2021-05-24 07:36:30|2264.69|2251.69|2267.36|2254.36|2267.43|2254.43|2263.79|2250.79|29
1621841800000|2021-05-24 07:36:40|2267.59|2254.59|2270.69|2257.69|2274.08|2261.08|2267.59|2254.59|37
1621841810000|2021-05-24 07:36:50|2271.18|2258.18|2276.14|2263.14|2276.3|2263.3|2269.37|2256.37|34
1621841820000|2021-05-24 07:37:00|2276.18|2263.18|2282.02|2269.02|2283.63|2270.63|2275.93|2262.93|38
1621841830000|2021-05-24 07:37:10|2282.03|2269.03|2283.97|2270.97|2285.14|2272.14|2282.03|2269.03|37
1621841840000|2021-05-24 07:37:20|2283.89|2270.89|2279.74|2266.74|2284.04|2271.04|2279.41|2266.41|38
1621841850000|2021-05-24 07:37:30|2279.72|2266.72|2282.16|2269.16|2282.44|2269.44|2279.01|2266.01|36
1621841860000|2021-05-24 07:37:40|2282.15|2269.15|2283.33|2270.33|2283.94|2270.94|2281.15|2268.15|35
1621841870000|2021-05-24 07:37:50|2283.27|2270.27|2285.1|2272.1|2285.7|2272.7|2283.27|2270.27|34
1621841880000|2021-05-24 07:38:00|2285.24|2272.24|2284.12|2271.12|2285.58|2272.58|2283.77|2270.77|35
1621841890000|2021-05-24 07:38:10|2284.16|2271.16|2288.26|2275.26|2288.49|2275.49|2284.14|2271.14|37
1621841900000|2021-05-24 07:38:20|2287.58|2274.58|2286.46|2273.46|2288.69|2275.69|2286|2273|37
1621841910000|2021-05-24 07:38:30|2286.44|2273.44|2288.68|2275.68|2288.74|2275.74|2286.44|2273.44|36
1621841920000|2021-05-24 07:38:40|2288.75|2275.75|2286.54|2273.54|2288.75|2275.75|2286.34|2273.34|38
1621841930000|2021-05-24 07:38:50|2287.39|2274.39|2289.44|2276.44|2289.67|2276.67|2287.22|2274.22|39
1621841940000|2021-05-24 07:39:00|2289.38|2276.38|2287.34|2274.34|2289.4|2276.4|2287.34|2274.34|29
1621841950000|2021-05-24 07:39:10|2287.32|2274.32|2285.39|2272.39|2287.34|2274.34|2285.37|2272.37|38
1621841960000|2021-05-24 07:39:20|2285.41|2272.41|2284.39|2271.39|2285.45|2272.45|2284.13|2271.13|37
1621841970000|2021-05-24 07:39:30|2284.42|2271.42|2283.4|2270.4|2284.78|2271.78|2283.4|2270.4|33
1621841980000|2021-05-24 07:39:40|2283.38|2270.38|2285.76|2272.76|2285.85|2272.85|2282.9|2269.9|36
1621841990000|2021-05-24 07:39:50|2285.79|2272.79|2285.14|2272.14|2286.65|2273.65|2284.83|2271.83|32
1621842000000|2021-05-24 07:40:00|2285.32|2272.32|2285.92|2272.92|2286.52|2273.52|2284.89|2271.89|35
1621842010000|2021-05-24 07:40:10|2285.87|2272.87|2284.89|2271.89|2285.87|2272.87|2284.34|2271.34|33
1621842020000|2021-05-24 07:40:20|2284.92|2271.92|2286.29|2273.29|2286.52|2273.52|2283.61|2270.61|35
1621842030000|2021-05-24 07:40:30|2286.14|2273.14|2287.23|2274.23|2288.22|2275.22|2286.12|2273.12|34
1621842040000|2021-05-24 07:40:40|2287.4|2274.4|2287.73|2274.73|2288.44|2275.44|2285.9|2272.9|37
1621842050000|2021-05-24 07:40:50|2287.64|2274.64|2287.31|2274.31|2288.29|2275.29|2286.5|2273.5|40
1621842060000|2021-05-24 07:41:00|2287.29|2274.29|2288.83|2275.83|2288.84|2275.84|2287.09|2274.09|40
1621842070000|2021-05-24 07:41:10|2289.03|2276.03|2293.35|2280.35|2293.38|2280.38|2289.03|2276.03|39
1621842080000|2021-05-24 07:41:20|2292.49|2279.49|2294.05|2281.05|2294.07|2281.07|2290.29|2277.29|38
1621842090000|2021-05-24 07:41:30|2294.13|2281.13|2294.71|2281.71|2296.3|2283.3|2292.85|2279.85|38
1621842100000|2021-05-24 07:41:40|2294.78|2281.78|2292.85|2279.85|2294.83|2281.83|2292|2279|37
1621842110000|2021-05-24 07:41:50|2292.95|2279.95|2293.42|2280.42|2294.6|2281.6|2292.64|2279.64|38
1621842120000|2021-05-24 07:42:00|2293.15|2280.15|2293.41|2280.41|2294.44|2281.44|2292.94|2279.94|35
1621842130000|2021-05-24 07:42:10|2293.38|2280.38|2295.72|2282.72|2295.72|2282.72|2292.15|2279.15|38
1621842140000|2021-05-24 07:42:20|2295.34|2282.34|2295.12|2282.12|2297.03|2284.03|2294.3|2281.3|37
1621842150000|2021-05-24 07:42:30|2295.99|2282.99|2295.02|2282.02|2297.22|2284.22|2293.75|2280.75|37
1621842160000|2021-05-24 07:42:40|2295.42|2282.42|2295.02|2282.02|2297.04|2284.04|2293.89|2280.89|33
1621842170000|2021-05-24 07:42:50|2295.24|2282.24|2293.67|2280.67|2296.83|2283.83|2293.56|2280.56|39
1621842180000|2021-05-24 07:43:00|2293.54|2280.54|2290.06|2277.06|2293.59|2280.59|2290.06|2277.06|37
1621842190000|2021-05-24 07:43:10|2290.14|2277.14|2290.82|2277.82|2291.91|2278.91|2289.83|2276.83|37
1621842200000|2021-05-24 07:43:20|2290.85|2277.85|2289.9|2276.9|2291.35|2278.35|2289.77|2276.77|37
1621842210000|2021-05-24 07:43:30|2289.89|2276.89|2289.33|2276.33|2290.19|2277.19|2288.96|2275.96|37
1621842220000|2021-05-24 07:43:40|2289.31|2276.31|2288.37|2275.37|2290.52|2277.52|2288.26|2275.26|37
1621842230000|2021-05-24 07:43:50|2288.34|2275.34|2289.21|2276.21|2289.27|2276.27|2288.23|2275.23|39
1621842240000|2021-05-24 07:44:00|2289.15|2276.15|2288.37|2275.37|2289.15|2276.15|2288.25|2275.25|30
1621842250000|2021-05-24 07:44:10|2288.43|2275.43|2285.75|2272.75|2288.49|2275.49|2285.07|2272.07|36
1621842260000|2021-05-24 07:44:20|2285.61|2272.61|2286.68|2273.68|2287.07|2274.07|2285.23|2272.23|37
1621842270000|2021-05-24 07:44:30|2286.7|2273.7|2286.87|2273.87|2286.87|2273.87|2285.58|2272.58|36
1621842280000|2021-05-24 07:44:40|2286.85|2273.85|2286.84|2273.84|2286.85|2273.85|2285.75|2272.75|38
1621842290000|2021-05-24 07:44:50|2286.82|2273.82|2288.17|2275.17|2288.21|2275.21|2286.56|2273.56|31
1621842300000|2021-05-24 07:45:00|2288.11|2275.11|2292.95|2279.95|2292.95|2279.95|2288.11|2275.11|37
1621842310000|2021-05-24 07:45:10|2293.39|2280.39|2291.95|2278.95|2294.1|2281.1|2291.64|2278.64|38
1621842320000|2021-05-24 07:45:20|2292.45|2279.45|2294.48|2281.48|2294.48|2281.48|2290.94|2277.94|37
1621842330000|2021-05-24 07:45:30|2294.51|2281.51|2289.27|2276.27|2294.65|2281.65|2288.96|2275.96|40
1621842340000|2021-05-24 07:45:40|2289.33|2276.33|2287.72|2274.72|2289.9|2276.9|2287.72|2274.72|39
1621842350000|2021-05-24 07:45:50|2287.69|2274.69|2285.59|2272.59|2287.79|2274.79|2285.59|2272.59|38
1621842360000|2021-05-24 07:46:00|2285.58|2272.58|2283.86|2270.86|2285.58|2272.58|2283.35|2270.35|33
1621842370000|2021-05-24 07:46:10|2283.8|2270.8|2283.22|2270.22|2283.91|2270.91|2283.12|2270.12|30
1621842380000|2021-05-24 07:46:20|2283.03|2270.03|2282.6|2269.6|2283.03|2270.03|2282.6|2269.6|25
1621842390000|2021-05-24 07:46:30|2282.58|2269.58|2282.65|2269.65|2282.92|2269.92|2282.43|2269.43|27
1621842400000|2021-05-24 07:46:40|2282.72|2269.72|2281.45|2268.45|2282.97|2269.97|2281.45|2268.45|33
1621842410000|2021-05-24 07:46:50|2281.5|2268.5|2281.15|2268.15|2281.74|2268.74|2280.53|2267.53|28
1621842420000|2021-05-24 07:47:00|2281.1|2268.1|2284.99|2271.99|2284.99|2271.99|2281.05|2268.05|36
1621842430000|2021-05-24 07:47:10|2285.09|2272.09|2282.47|2269.47|2285.09|2272.09|2281.41|2268.41|37
1621842440000|2021-05-24 07:47:20|2282.4|2269.4|2283.28|2270.28|2283.32|2270.32|2282.02|2269.02|39
1621842450000|2021-05-24 07:47:30|2283.25|2270.25|2280.52|2267.52|2283.25|2270.25|2280.42|2267.42|39
1621842460000|2021-05-24 07:47:40|2281.02|2268.02|2279.96|2266.96|2281.23|2268.23|2279.96|2266.96|23
1621842470000|2021-05-24 07:47:50|2279.94|2266.94|2279.68|2266.68|2280.33|2267.33|2279.65|2266.65|33
1621842480000|2021-05-24 07:48:00|2279.83|2266.83|2280.45|2267.45|2281.43|2268.43|2279.57|2266.57|34
1621842490000|2021-05-24 07:48:10|2280.29|2267.29|2282.29|2269.29|2282.46|2269.46|2280.28|2267.28|31
1621842500000|2021-05-24 07:48:20|2282.27|2269.27|2282.9|2269.9|2282.9|2269.9|2281.45|2268.45|26
1621842510000|2021-05-24 07:48:30|2282.89|2269.89|2283.83|2270.83|2283.83|2270.83|2282.66|2269.66|30
1621842520000|2021-05-24 07:48:40|2284.15|2271.15|2284.98|2271.98|2285.17|2272.17|2284.15|2271.15|36
1621842530000|2021-05-24 07:48:50|2284.47|2271.47|2281.96|2268.96|2284.49|2271.49|2281.96|2268.96|36
1621842540000|2021-05-24 07:49:00|2281.78|2268.78|2279.39|2266.39|2281.78|2268.78|2279.19|2266.19|39
1621842550000|2021-05-24 07:49:10|2279.07|2266.07|2279|2266|2279.38|2266.38|2278.57|2265.57|38
1621842560000|2021-05-24 07:49:20|2278.88|2265.88|2283.84|2270.84|2283.84|2270.84|2278.87|2265.87|37
1621842570000|2021-05-24 07:49:30|2283.86|2270.86|2279.99|2266.99|2283.86|2270.86|2279.83|2266.83|36
1621842580000|2021-05-24 07:49:40|2280.07|2267.07|2278.44|2265.44|2280.47|2267.47|2278.26|2265.26|38
1621842590000|2021-05-24 07:49:50|2278.48|2265.48|2278.75|2265.75|2279.24|2266.24|2278.08|2265.08|38
1621842600000|2021-05-24 07:50:00|2278.76|2265.76|2276.49|2263.49|2278.88|2265.88|2276.49|2263.49|29
1621842610000|2021-05-24 07:50:10|2276.34|2263.34|2274.46|2261.46|2276.34|2263.34|2273.9|2260.9|36
1621842620000|2021-05-24 07:50:20|2275.06|2262.06|2279.24|2266.24|2279.24|2266.24|2274.83|2261.83|37
1621842630000|2021-05-24 07:50:30|2279|2266|2280.63|2267.63|2280.78|2267.78|2277.56|2264.56|37
1621842640000|2021-05-24 07:50:40|2280.89|2267.89|2281.19|2268.19|2281.78|2268.78|2279.92|2266.92|36
1621842650000|2021-05-24 07:50:50|2281.18|2268.18|2281.59|2268.59|2281.64|2268.64|2279.89|2266.89|29
1621842660000|2021-05-24 07:51:00|2281.19|2268.19|2286.3|2273.3|2286.39|2273.39|2281.19|2268.19|24
1621842670000|2021-05-24 07:51:10|2286.51|2273.51|2289.76|2276.76|2291.84|2278.84|2286.51|2273.51|35
1621842680000|2021-05-24 07:51:20|2289.61|2276.61|2288.74|2275.74|2291.02|2278.02|2288.74|2275.74|38
1621842690000|2021-05-24 07:51:30|2288.77|2275.77|2289.88|2276.88|2289.92|2276.92|2287.46|2274.46|38
1621842700000|2021-05-24 07:51:40|2289.89|2276.89|2291.33|2278.33|2291.64|2278.64|2289.89|2276.89|37
1621842710000|2021-05-24 07:51:50|2291.36|2278.36|2295.04|2282.04|2295.1|2282.1|2291.26|2278.26|35
1621842720000|2021-05-24 07:52:00|2295.18|2282.18|2294.88|2281.88|2295.4|2282.4|2293.04|2280.04|39
1621842730000|2021-05-24 07:52:10|2294.73|2281.73|2299.5|2286.5|2301.15|2288.15|2294.6|2281.6|37
1621842740000|2021-05-24 07:52:20|2299.51|2286.51|2299.36|2286.36|2300.96|2287.96|2299.12|2286.12|39
1621842750000|2021-05-24 07:52:30|2299.12|2286.12|2299.8|2286.8|2299.83|2286.83|2298.44|2285.44|31
1621842760000|2021-05-24 07:52:40|2299.69|2286.69|2297.67|2284.67|2299.69|2286.69|2297.67|2284.67|31
1621842770000|2021-05-24 07:52:50|2297.58|2284.58|2294.15|2281.15|2297.58|2284.58|2294.15|2281.15|35
1621842780000|2021-05-24 07:53:00|2294.09|2281.09|2290.19|2277.19|2294.09|2281.09|2290.15|2277.15|34
1621842790000|2021-05-24 07:53:10|2290.13|2277.13|2292.55|2279.55|2293|2280|2289.76|2276.76|38
1621842800000|2021-05-24 07:53:20|2292.54|2279.54|2296.52|2283.52|2296.54|2283.54|2292.51|2279.51|38
1621842810000|2021-05-24 07:53:30|2296.71|2283.71|2296.64|2283.64|2297.26|2284.26|2296.27|2283.27|39
1621842820000|2021-05-24 07:53:40|2296.62|2283.62|2292.62|2279.62|2296.67|2283.67|2291.8|2278.8|35
1621842830000|2021-05-24 07:53:50|2292.7|2279.7|2296.08|2283.08|2296.22|2283.22|2292.7|2279.7|36
1621842840000|2021-05-24 07:54:00|2296.24|2283.24|2298.27|2285.27|2298.27|2285.27|2294.83|2281.83|38
1621842850000|2021-05-24 07:54:10|2298.28|2285.28|2298.02|2285.02|2300.29|2287.29|2297.29|2284.29|39
1621842860000|2021-05-24 07:54:20|2298.53|2285.53|2297.4|2284.4|2298.53|2285.53|2296.93|2283.93|36
1621842870000|2021-05-24 07:54:30|2297.47|2284.47|2297.32|2284.32|2298.02|2285.02|2296.25|2283.25|38
1621842880000|2021-05-24 07:54:40|2297.51|2284.51|2298.9|2285.9|2300.68|2287.68|2297.33|2284.33|37
1621842890000|2021-05-24 07:54:50|2298.83|2285.83|2298.68|2285.68|2300.86|2287.86|2298.68|2285.68|32
1621842900000|2021-05-24 07:55:00|2298.69|2285.69|2297.05|2284.05|2298.78|2285.78|2297.05|2284.05|31
1621842910000|2021-05-24 07:55:10|2297.03|2284.03|2295.43|2282.43|2297.03|2284.03|2295.39|2282.39|35
1621842920000|2021-05-24 07:55:20|2295.44|2282.44|2295.02|2282.02|2295.64|2282.64|2293.17|2280.17|35
1621842930000|2021-05-24 07:55:30|2295.18|2282.18|2299.14|2286.14|2299.56|2286.56|2295.18|2282.18|36
1621842940000|2021-05-24 07:55:40|2299.18|2286.18|2295.48|2282.48|2299.19|2286.19|2295.3|2282.3|35
1621842950000|2021-05-24 07:55:50|2296.12|2283.12|2293.27|2280.27|2296.2|2283.2|2293.27|2280.27|34
1621842960000|2021-05-24 07:56:00|2293.18|2280.18|2294.52|2281.52|2295.32|2282.32|2292.53|2279.53|36
1621842970000|2021-05-24 07:56:10|2294.45|2281.45|2293.38|2280.38|2294.78|2281.78|2293.38|2280.38|35
1621842980000|2021-05-24 07:56:20|2293.67|2280.67|2295.8|2282.8|2297.77|2284.77|2293.67|2280.67|39
1621842990000|2021-05-24 07:56:30|2295.78|2282.78|2293.33|2280.33|2295.78|2282.78|2293.09|2280.09|32
1621843000000|2021-05-24 07:56:40|2293.32|2280.32|2293.74|2280.74|2293.78|2280.78|2292.9|2279.9|35
1621843010000|2021-05-24 07:56:50|2293.75|2280.75|2295.02|2282.02|2295.65|2282.65|2293.75|2280.75|34
1621843020000|2021-05-24 07:57:00|2294.95|2281.95|2292.81|2279.81|2295.19|2282.19|2292.67|2279.67|35
1621843030000|2021-05-24 07:57:10|2292.68|2279.68|2291.18|2278.18|2292.68|2279.68|2290.82|2277.82|35
1621843040000|2021-05-24 07:57:20|2291.11|2278.11|2290.63|2277.63|2291.11|2278.11|2290.42|2277.42|26
1621843050000|2021-05-24 07:57:30|2290.08|2277.08|2291.64|2278.64|2292.6|2279.6|2289.51|2276.51|35
1621843060000|2021-05-24 07:57:40|2291.49|2278.49|2290.11|2277.11|2291.49|2278.49|2289.97|2276.97|31
1621843070000|2021-05-24 07:57:50|2290.04|2277.04|2291.02|2278.02|2293.1|2280.1|2289.9|2276.9|31
1621843080000|2021-05-24 07:58:00|2292.02|2279.02|2290.46|2277.46|2292.57|2279.57|2290.11|2277.11|34
1621843090000|2021-05-24 07:58:10|2290.45|2277.45|2290.43|2277.43|2290.45|2277.45|2290.32|2277.32|11
1621843100000|2021-05-24 07:58:20|2290.33|2277.33|2291.83|2278.83|2292.79|2279.79|2290.1|2277.1|34
1621843110000|2021-05-24 07:58:30|2291.81|2278.81|2292.84|2279.84|2292.84|2279.84|2290.6|2277.6|33
1621843120000|2021-05-24 07:58:40|2292.86|2279.86|2297.13|2284.13|2297.13|2284.13|2292.86|2279.86|33
1621843130000|2021-05-24 07:58:50|2297.26|2284.26|2299.75|2286.75|2300.68|2287.68|2297.26|2284.26|30
1621843140000|2021-05-24 07:59:00|2299.74|2286.74|2303.85|2290.85|2304.16|2291.16|2299.46|2286.46|33
1621843150000|2021-05-24 07:59:10|2303.48|2290.48|2299.31|2286.31|2303.9|2290.9|2299.01|2286.01|35
1621843160000|2021-05-24 07:59:20|2298.7|2285.7|2300.66|2287.66|2300.66|2287.66|2298.7|2285.7|31
1621843170000|2021-05-24 07:59:30|2300.43|2287.43|2302.62|2289.62|2302.62|2289.62|2299.21|2286.21|28
1621843180000|2021-05-24 07:59:40|2304.58|2291.58|2303.61|2290.61|2304.58|2291.58|2303.22|2290.22|25
1621843190000|2021-05-24 07:59:50|2303.82|2290.82|2301.57|2288.57|2304.04|2291.04|2300.88|2287.88|37
1621843200000|2021-05-24 08:00:00|2301.48|2288.48|2301.5|2288.5|2301.56|2288.56|2301.02|2288.02|27
1621843210000|2021-05-24 08:00:10|2301.39|2288.39|2301.93|2288.93|2301.93|2288.93|2301.36|2288.36|26
1621843220000|2021-05-24 08:00:20|2301.9|2288.9|2302.19|2289.19|2302.4|2289.4|2301.74|2288.74|16
1621843230000|2021-05-24 08:00:30|2302.14|2289.14|2301.33|2288.33|2303.26|2290.26|2301.33|2288.33|32
1621843240000|2021-05-24 08:00:40|2301.26|2288.26|2300.02|2287.02|2301.26|2288.26|2300.02|2287.02|19
1621843250000|2021-05-24 08:00:50|2299.55|2286.55|2297.2|2284.2|2299.55|2286.55|2296.8|2283.8|37
1621843260000|2021-05-24 08:01:00|2297.21|2284.21|2296.18|2283.18|2297.21|2284.21|2296.11|2283.11|33
1621843270000|2021-05-24 08:01:10|2296.16|2283.16|2294.54|2281.54|2296.27|2283.27|2294.46|2281.46|30
1621843280000|2021-05-24 08:01:20|2294.55|2281.55|2289.91|2276.91|2294.58|2281.58|2289.91|2276.91|36
1621843290000|2021-05-24 08:01:30|2289.92|2276.92|2287.83|2274.83|2290.1|2277.1|2287.52|2274.52|33
1621843300000|2021-05-24 08:01:40|2288.13|2275.13|2282.99|2269.99|2289.01|2276.01|2282.79|2269.79|39
1621843310000|2021-05-24 08:01:50|2283.32|2270.32|2281.08|2268.08|2285.34|2272.34|2281.08|2268.08|39
1621843320000|2021-05-24 08:02:00|2281.11|2268.11|2279.78|2266.78|2281.52|2268.52|2277.57|2264.57|39
1621843330000|2021-05-24 08:02:10|2279.54|2266.54|2284.48|2271.48|2284.66|2271.66|2279.54|2266.54|37
1621843340000|2021-05-24 08:02:20|2284.5|2271.5|2282.04|2269.04|2284.85|2271.85|2280.82|2267.82|40
1621843350000|2021-05-24 08:02:30|2281.94|2268.94|2281.68|2268.68|2281.98|2268.98|2281.13|2268.13|38
1621843360000|2021-05-24 08:02:40|2281.67|2268.67|2281.95|2268.95|2282.76|2269.76|2280.48|2267.48|39
1621843370000|2021-05-24 08:02:50|2281.94|2268.94|2282.73|2269.73|2282.73|2269.73|2281.33|2268.33|38
1621843380000|2021-05-24 08:03:00|2283.08|2270.08|2283.61|2270.61|2284.67|2271.67|2283.08|2270.08|39
1621843390000|2021-05-24 08:03:10|2283.62|2270.62|2283.09|2270.09|2283.62|2270.62|2280.65|2267.65|39
1621843400000|2021-05-24 08:03:20|2283.08|2270.08|2281.23|2268.23|2283.08|2270.08|2280.83|2267.83|36
1621843410000|2021-05-24 08:03:30|2281.25|2268.25|2280.88|2267.88|2281.55|2268.55|2279.81|2266.81|34
1621843420000|2021-05-24 08:03:40|2281.07|2268.07|2280.07|2267.07|2281.68|2268.68|2279.6|2266.6|34
1621843430000|2021-05-24 08:03:50|2280.04|2267.04|2279.31|2266.31|2280.67|2267.67|2279.07|2266.07|36
1621843440000|2021-05-24 08:04:00|2279.27|2266.27|2281.52|2268.52|2281.53|2268.53|2279.18|2266.18|34
1621843450000|2021-05-24 08:04:10|2281.5|2268.5|2280.68|2267.68|2283.06|2270.06|2280.66|2267.66|35
1621843460000|2021-05-24 08:04:20|2280.93|2267.93|2280.92|2267.92|2281.29|2268.29|2280.63|2267.63|31
1621843470000|2021-05-24 08:04:30|2280.96|2267.96|2280.8|2267.8|2280.97|2267.97|2280.65|2267.65|21
1621843480000|2021-05-24 08:04:40|2280.96|2267.96|2278.78|2265.78|2280.98|2267.98|2278.78|2265.78|30
1621843490000|2021-05-24 08:04:50|2279.5|2266.5|2278.18|2265.18|2279.7|2266.7|2277.67|2264.67|37
1621843500000|2021-05-24 08:05:00|2278.53|2265.53|2278.77|2265.77|2278.89|2265.89|2278.25|2265.25|32
1621843510000|2021-05-24 08:05:10|2278.76|2265.76|2278.98|2265.98|2279.41|2266.41|2278.76|2265.76|26
1621843520000|2021-05-24 08:05:20|2279.09|2266.09|2280.48|2267.48|2280.48|2267.48|2278.99|2265.99|33
1621843530000|2021-05-24 08:05:30|2280.49|2267.49|2277.07|2264.07|2280.49|2267.49|2276.83|2263.83|32
1621843540000|2021-05-24 08:05:40|2276.8|2263.8|2279.25|2266.25|2279.29|2266.29|2276.45|2263.45|36
1621843550000|2021-05-24 08:05:50|2279.35|2266.35|2279.94|2266.94|2280.8|2267.8|2278.89|2265.89|39
1621843560000|2021-05-24 08:06:00|2279.83|2266.83|2277.41|2264.41|2279.83|2266.83|2277.31|2264.31|36
1621843570000|2021-05-24 08:06:10|2277.29|2264.29|2281.62|2268.62|2281.76|2268.76|2277.29|2264.29|35
1621843580000|2021-05-24 08:06:20|2281.64|2268.64|2288.96|2275.96|2290.14|2277.14|2281.64|2268.64|40
1621843590000|2021-05-24 08:06:30|2288.79|2275.79|2285.51|2272.51|2289.54|2276.54|2284.74|2271.74|40
1621843600000|2021-05-24 08:06:40|2285.57|2272.57|2283.66|2270.66|2285.66|2272.66|2283.66|2270.66|35
1621843610000|2021-05-24 08:06:50|2283.55|2270.55|2281.88|2268.88|2284.29|2271.29|2281.72|2268.72|36
1621843620000|2021-05-24 08:07:00|2281.82|2268.82|2285.57|2272.57|2285.57|2272.57|2281.82|2268.82|36
1621843630000|2021-05-24 08:07:10|2285.75|2272.75|2286.14|2273.14|2286.84|2273.84|2284.78|2271.78|36
1621843640000|2021-05-24 08:07:20|2285.99|2272.99|2284.37|2271.37|2286.66|2273.66|2283.94|2270.94|40
1621843650000|2021-05-24 08:07:30|2284.04|2271.04|2284.1|2271.1|2284.89|2271.89|2283.05|2270.05|32
1621843660000|2021-05-24 08:07:40|2284.26|2271.26|2284.04|2271.04|2284.4|2271.4|2283.38|2270.38|31
1621843670000|2021-05-24 08:07:50|2284|2271|2284.84|2271.84|2284.87|2271.87|2283.12|2270.12|36
1621843680000|2021-05-24 08:08:00|2284.85|2271.85|2287.9|2274.9|2288.27|2275.27|2284.72|2271.72|35
1621843690000|2021-05-24 08:08:10|2287.83|2274.83|2293.52|2280.52|2293.52|2280.52|2287.83|2274.83|38
1621843700000|2021-05-24 08:08:20|2293.56|2280.56|2295.3|2282.3|2296.77|2283.77|2293.53|2280.53|35
1621843710000|2021-05-24 08:08:30|2295.33|2282.33|2295.88|2282.88|2295.88|2282.88|2294.44|2281.44|28
1621843720000|2021-05-24 08:08:40|2295.84|2282.84|2292.41|2279.41|2295.84|2282.84|2292.41|2279.41|33
1621843730000|2021-05-24 08:08:50|2292.3|2279.3|2291.14|2278.14|2292.81|2279.81|2291.14|2278.14|38
1621843740000|2021-05-24 08:09:00|2291.15|2278.15|2297.4|2284.4|2297.4|2284.4|2290.42|2277.42|35
1621843750000|2021-05-24 08:09:10|2297.53|2284.53|2298.72|2285.72|2300.57|2287.57|2297.53|2284.53|39
1621843760000|2021-05-24 08:09:20|2298.55|2285.55|2302.47|2289.47|2302.82|2289.82|2298.52|2285.52|40
1621843770000|2021-05-24 08:09:30|2302.8|2289.8|2300.7|2287.7|2302.98|2289.98|2300.7|2287.7|40
1621843780000|2021-05-24 08:09:40|2300.92|2287.92|2296.26|2283.26|2300.92|2287.92|2296.26|2283.26|37
1621843790000|2021-05-24 08:09:50|2296.65|2283.65|2297.31|2284.31|2299.04|2286.04|2296.64|2283.64|39
1621843800000|2021-05-24 08:10:00|2297.51|2284.51|2299.96|2286.96|2300.09|2287.09|2296.49|2283.49|39
1621843810000|2021-05-24 08:10:10|2299.76|2286.76|2302.02|2289.02|2302.03|2289.03|2299.76|2286.76|34
1621843820000|2021-05-24 08:10:20|2301.83|2288.83|2301.11|2288.11|2302.15|2289.15|2300.31|2287.31|35
1621843830000|2021-05-24 08:10:30|2301.05|2288.05|2300.69|2287.69|2301.3|2288.3|2300.61|2287.61|32
1621843840000|2021-05-24 08:10:40|2300.72|2287.72|2300.44|2287.44|2301.03|2288.03|2299.63|2286.63|35
1621843850000|2021-05-24 08:10:50|2300.42|2287.42|2299.94|2286.94|2300.42|2287.42|2299.44|2286.44|31
1621843860000|2021-05-24 08:11:00|2299.93|2286.93|2299.7|2286.7|2299.94|2286.94|2298.47|2285.47|35
1621843870000|2021-05-24 08:11:10|2299.71|2286.71|2300.16|2287.16|2300.38|2287.38|2299.6|2286.6|36
1621843880000|2021-05-24 08:11:20|2299.95|2286.95|2299.63|2286.63|2299.97|2286.97|2299.56|2286.56|30
1621843890000|2021-05-24 08:11:30|2299.61|2286.61|2300|2287|2300|2287|2299.61|2286.61|18
1621843900000|2021-05-24 08:11:40|2300.11|2287.11|2301.69|2288.69|2301.78|2288.78|2300.11|2287.11|30
1621843910000|2021-05-24 08:11:50|2301.78|2288.78|2303.37|2290.37|2303.37|2290.37|2301.03|2288.03|37
1621843920000|2021-05-24 08:12:00|2303.38|2290.38|2304.39|2291.39|2304.49|2291.49|2303.11|2290.11|32
1621843930000|2021-05-24 08:12:10|2304.49|2291.49|2306.13|2293.13|2306.13|2293.13|2304.49|2291.49|32
1621843940000|2021-05-24 08:12:20|2306.12|2293.12|2312.46|2299.46|2312.46|2299.46|2305.92|2292.92|34
1621843950000|2021-05-24 08:12:30|2312.59|2299.59|2313.52|2300.52|2316.3|2303.3|2312.59|2299.59|32
1621843960000|2021-05-24 08:12:40|2313.64|2300.64|2313.67|2300.67|2314.97|2301.97|2312.4|2299.4|29
1621843970000|2021-05-24 08:12:50|2314.38|2301.38|2317.89|2304.89|2318.29|2305.29|2311.84|2298.84|37
1621843980000|2021-05-24 08:13:00|2317.6|2304.6|2314.42|2301.42|2318.12|2305.12|2314.41|2301.41|36
1621843990000|2021-05-24 08:13:10|2314.43|2301.43|2316.29|2303.29|2316.3|2303.3|2314.23|2301.23|37
1621844000000|2021-05-24 08:13:20|2316.28|2303.28|2322.18|2309.18|2322.18|2309.18|2316.28|2303.28|35
1621844010000|2021-05-24 08:13:30|2322.16|2309.16|2323.34|2310.34|2324.87|2311.87|2322.16|2309.16|36
1621844020000|2021-05-24 08:13:40|2323.06|2310.06|2319.52|2306.52|2323.09|2310.09|2319.33|2306.33|35
1621844030000|2021-05-24 08:13:50|2319.48|2306.48|2318.57|2305.57|2320.07|2307.07|2318.11|2305.11|33
1621844040000|2021-05-24 08:14:00|2318.56|2305.56|2314.65|2301.65|2318.84|2305.84|2313.94|2300.94|38
1621844050000|2021-05-24 08:14:10|2314.04|2301.04|2311.85|2298.85|2316.59|2303.59|2311.28|2298.28|30
1621844060000|2021-05-24 08:14:20|2311.84|2298.84|2311.89|2298.89|2312.2|2299.2|2309.76|2296.76|39
1621844070000|2021-05-24 08:14:30|2311.78|2298.78|2310.47|2297.47|2311.89|2298.89|2310.47|2297.47|39
1621844080000|2021-05-24 08:14:40|2310.44|2297.44|2309.52|2296.52|2310.44|2297.44|2309.37|2296.37|37
1621844090000|2021-05-24 08:14:50|2309.48|2296.48|2311.74|2298.74|2311.96|2298.96|2309.13|2296.13|37
1621844100000|2021-05-24 08:15:00|2311.8|2298.8|2309.32|2296.32|2311.8|2298.8|2307.82|2294.82|39
1621844110000|2021-05-24 08:15:10|2309.27|2296.27|2307.28|2294.28|2309.27|2296.27|2307.28|2294.28|37
1621844120000|2021-05-24 08:15:20|2307.22|2294.22|2305.18|2292.18|2307.26|2294.26|2304.47|2291.47|40
1621844130000|2021-05-24 08:15:30|2305.22|2292.22|2306.31|2293.31|2306.8|2293.8|2305.22|2292.22|35
1621844140000|2021-05-24 08:15:40|2306.23|2293.23|2304.78|2291.78|2306.25|2293.25|2304.49|2291.49|37
1621844150000|2021-05-24 08:15:50|2304.46|2291.46|2305.03|2292.03|2305.81|2292.81|2304.23|2291.23|40
1621844160000|2021-05-24 08:16:00|2305.21|2292.21|2303.97|2290.97|2305.24|2292.24|2303.94|2290.94|29
1621844170000|2021-05-24 08:16:10|2304.08|2291.08|2303.04|2290.04|2304.12|2291.12|2302.54|2289.54|32
1621844180000|2021-05-24 08:16:20|2303.03|2290.03|2302.07|2289.07|2303.03|2290.03|2301.6|2288.6|35
1621844190000|2021-05-24 08:16:30|2302.04|2289.04|2307.69|2294.69|2307.69|2294.69|2302.04|2289.04|37
1621844200000|2021-05-24 08:16:40|2307.82|2294.82|2306.08|2293.08|2309.46|2296.46|2305.97|2292.97|36
1621844210000|2021-05-24 08:16:50|2306.05|2293.05|2307.29|2294.29|2308.02|2295.02|2306.05|2293.05|36
1621844220000|2021-05-24 08:17:00|2307.11|2294.11|2311.75|2298.75|2311.75|2298.75|2307.1|2294.1|34
1621844230000|2021-05-24 08:17:10|2311.72|2298.72|2315.12|2302.12|2315.39|2302.39|2311.22|2298.22|34
1621844240000|2021-05-24 08:17:20|2315.21|2302.21|2316.32|2303.32|2317.87|2304.87|2315.21|2302.21|39
1621844250000|2021-05-24 08:17:30|2316.43|2303.43|2317.54|2304.54|2318.03|2305.03|2316.27|2303.27|35
1621844260000|2021-05-24 08:17:40|2317.71|2304.71|2318.41|2305.41|2319.43|2306.43|2317.71|2304.71|34
1621844270000|2021-05-24 08:17:50|2318.71|2305.71|2321.98|2308.98|2321.98|2308.98|2317.8|2304.8|36
1621844280000|2021-05-24 08:18:00|2321.86|2308.86|2324.18|2311.18|2324.18|2311.18|2319.76|2306.76|38
1621844290000|2021-05-24 08:18:10|2324.14|2311.14|2322.26|2309.26|2324.37|2311.37|2322.1|2309.1|36
1621844300000|2021-05-24 08:18:20|2321.66|2308.66|2316.28|2303.28|2321.66|2308.66|2316.14|2303.14|39
1621844310000|2021-05-24 08:18:30|2315.99|2302.99|2317.2|2304.2|2320.7|2307.7|2315.87|2302.87|38
1621844320000|2021-05-24 08:18:40|2317.14|2304.14|2317.34|2304.34|2317.4|2304.4|2316.71|2303.71|29
1621844330000|2021-05-24 08:18:50|2317.37|2304.37|2314.73|2301.73|2317.43|2304.43|2314.73|2301.73|38
1621844340000|2021-05-24 08:19:00|2315.1|2302.1|2310.48|2297.48|2315.13|2302.13|2310.48|2297.48|34
1621844350000|2021-05-24 08:19:10|2310.47|2297.47|2305.86|2292.86|2313.14|2300.14|2305.7|2292.7|39
1621844360000|2021-05-24 08:19:20|2305.79|2292.79|2307.08|2294.08|2307.08|2294.08|2304.08|2291.08|33
1621844370000|2021-05-24 08:19:30|2307.13|2294.13|2304.76|2291.76|2308.41|2295.41|2304.76|2291.76|31
1621844380000|2021-05-24 08:19:40|2304.77|2291.77|2306.27|2293.27|2306.27|2293.27|2303.98|2290.98|37
1621844390000|2021-05-24 08:19:50|2306.6|2293.6|2304.22|2291.22|2306.75|2293.75|2303.56|2290.56|34
1621844400000|2021-05-24 08:20:00|2304.11|2291.11|2302.18|2289.18|2305.06|2292.06|2302.18|2289.18|30
1621844410000|2021-05-24 08:20:10|2302.19|2289.19|2303.73|2290.73|2304.52|2291.52|2300.73|2287.73|35
1621844420000|2021-05-24 08:20:20|2303.94|2290.94|2308.9|2295.9|2310.77|2297.77|2303.94|2290.94|40
1621844430000|2021-05-24 08:20:30|2308.24|2295.24|2305.95|2292.95|2308.24|2295.24|2304.83|2291.83|40
1621844440000|2021-05-24 08:20:40|2306.29|2293.29|2306.91|2293.91|2308.33|2295.33|2306.08|2293.08|39
1621844450000|2021-05-24 08:20:50|2307|2294|2306.54|2293.54|2307.34|2294.34|2306.44|2293.44|27
1621844460000|2021-05-24 08:21:00|2306.36|2293.36|2306.7|2293.7|2307.38|2294.38|2305.39|2292.39|32
1621844470000|2021-05-24 08:21:10|2306.32|2293.32|2304.75|2291.75|2306.32|2293.32|2304.69|2291.69|31
1621844480000|2021-05-24 08:21:20|2304.71|2291.71|2305.44|2292.44|2305.66|2292.66|2304.64|2291.64|30
1621844490000|2021-05-24 08:21:30|2305.36|2292.36|2304.83|2291.83|2305.83|2292.83|2304.24|2291.24|37
1621844500000|2021-05-24 08:21:40|2304.87|2291.87|2305.22|2292.22|2305.42|2292.42|2303.15|2290.15|33
1621844510000|2021-05-24 08:21:50|2304.91|2291.91|2302.78|2289.78|2304.91|2291.91|2302.5|2289.5|38
1621844520000|2021-05-24 08:22:00|2302.74|2289.74|2305.4|2292.4|2305.4|2292.4|2302.67|2289.67|34
1621844530000|2021-05-24 08:22:10|2305.27|2292.27|2306.18|2293.18|2308.19|2295.19|2305.27|2292.27|38
1621844540000|2021-05-24 08:22:20|2305.94|2292.94|2306.47|2293.47|2307.08|2294.08|2304.83|2291.83|38
1621844550000|2021-05-24 08:22:30|2306.17|2293.17|2303.04|2290.04|2306.36|2293.36|2303.04|2290.04|38
1621844560000|2021-05-24 08:22:40|2303.15|2290.15|2302.45|2289.45|2303.88|2290.88|2301.85|2288.85|39
1621844570000|2021-05-24 08:22:50|2302.47|2289.47|2301.64|2288.64|2303.59|2290.59|2301.35|2288.35|36
1621844580000|2021-05-24 08:23:00|2301.55|2288.55|2298.01|2285.01|2302.43|2289.43|2297.78|2284.78|39
1621844590000|2021-05-24 08:23:10|2298.6|2285.6|2297.84|2284.84|2299.01|2286.01|2297.17|2284.17|38
1621844600000|2021-05-24 08:23:20|2297.77|2284.77|2298.22|2285.22|2298.31|2285.31|2297.24|2284.24|36
1621844610000|2021-05-24 08:23:30|2298.09|2285.09|2299.13|2286.13|2300.51|2287.51|2298.09|2285.09|37
1621844620000|2021-05-24 08:23:40|2299.09|2286.09|2301.74|2288.74|2301.74|2288.74|2298.59|2285.59|31
1621844630000|2021-05-24 08:23:50|2301.75|2288.75|2300.67|2287.67|2301.75|2288.75|2300.67|2287.67|28
1621844640000|2021-05-24 08:24:00|2300.62|2287.62|2301.37|2288.37|2301.43|2288.43|2300.01|2287.01|28
1621844650000|2021-05-24 08:24:10|2301.34|2288.34|2304.4|2291.4|2304.71|2291.71|2301.34|2288.34|24
1621844660000|2021-05-24 08:24:20|2304.24|2291.24|2303.68|2290.68|2304.33|2291.33|2303.14|2290.14|34
1621844670000|2021-05-24 08:24:30|2303.51|2290.51|2302.91|2289.91|2304.04|2291.04|2301.62|2288.62|35
1621844680000|2021-05-24 08:24:40|2302.96|2289.96|2303.17|2290.17|2304.56|2291.56|2301.69|2288.69|38
1621844690000|2021-05-24 08:24:50|2303.05|2290.05|2301.13|2288.13|2303.11|2290.11|2300.01|2287.01|30
1621844700000|2021-05-24 08:25:00|2301.6|2288.6|2301.43|2288.43|2302.82|2289.82|2301.24|2288.24|37
1621844710000|2021-05-24 08:25:10|2301.31|2288.31|2300.34|2287.34|2301.87|2288.87|2300.34|2287.34|35
1621844720000|2021-05-24 08:25:20|2299.96|2286.96|2301.66|2288.66|2302.22|2289.22|2299.82|2286.82|35
1621844730000|2021-05-24 08:25:30|2301.77|2288.77|2299.5|2286.5|2301.77|2288.77|2299.5|2286.5|32
1621844740000|2021-05-24 08:25:40|2299.53|2286.53|2299.17|2286.17|2299.88|2286.88|2299.17|2286.17|25
1621844750000|2021-05-24 08:25:50|2299.11|2286.11|2298.81|2285.81|2300.53|2287.53|2298.13|2285.13|35
1621844760000|2021-05-24 08:26:00|2299.08|2286.08|2299.55|2286.55|2300.74|2287.74|2299.08|2286.08|35
1621844770000|2021-05-24 08:26:10|2299.49|2286.49|2298.88|2285.88|2299.53|2286.53|2298.74|2285.74|32
1621844780000|2021-05-24 08:26:20|2298.78|2285.78|2297.55|2284.55|2299.72|2286.72|2297.55|2284.55|34
1621844790000|2021-05-24 08:26:30|2297.15|2284.15|2293.94|2280.94|2297.43|2284.43|2293.94|2280.94|34
1621844800000|2021-05-24 08:26:40|2293.78|2280.78|2292.28|2279.28|2294.27|2281.27|2292.26|2279.26|37
1621844810000|2021-05-24 08:26:50|2292.18|2279.18|2290.26|2277.26|2292.18|2279.18|2289.58|2276.58|39
1621844820000|2021-05-24 08:27:00|2290.48|2277.48|2291.63|2278.63|2292.34|2279.34|2290.3|2277.3|30
1621844830000|2021-05-24 08:27:10|2291.57|2278.57|2291.29|2278.29|2292.34|2279.34|2291.29|2278.29|34
1621844840000|2021-05-24 08:27:20|2290.94|2277.94|2290.75|2277.75|2291.2|2278.2|2290.68|2277.68|32
1621844850000|2021-05-24 08:27:30|2290.76|2277.76|2289.45|2276.45|2291.22|2278.22|2289.45|2276.45|25
1621844860000|2021-05-24 08:27:40|2289.48|2276.48|2281.93|2268.93|2289.48|2276.48|2281.64|2268.64|39
1621844870000|2021-05-24 08:27:50|2281.9|2268.9|2271.66|2258.66|2284.2|2271.2|2271.66|2258.66|36
1621844880000|2021-05-24 08:28:00|2272.6|2259.6|2277.67|2264.67|2278.28|2265.28|2272.6|2259.6|39
1621844890000|2021-05-24 08:28:10|2278.06|2265.06|2280.37|2267.37|2281.61|2268.61|2277.87|2264.87|40
1621844900000|2021-05-24 08:28:20|2280.59|2267.59|2280.29|2267.29|2282.2|2269.2|2280.21|2267.21|38
1621844910000|2021-05-24 08:28:30|2280.38|2267.38|2277.23|2264.23|2280.38|2267.38|2277.2|2264.2|37
1621844920000|2021-05-24 08:28:40|2277.37|2264.37|2279.11|2266.11|2279.11|2266.11|2277.37|2264.37|33
1621844930000|2021-05-24 08:28:50|2279.14|2266.14|2278.58|2265.58|2280.52|2267.52|2278.54|2265.54|35
1621844940000|2021-05-24 08:29:00|2278.56|2265.56|2277.39|2264.39|2278.57|2265.57|2276.97|2263.97|37
1621844950000|2021-05-24 08:29:10|2277.4|2264.4|2276.06|2263.06|2277.5|2264.5|2275.05|2262.05|35
1621844960000|2021-05-24 08:29:20|2276.03|2263.03|2267.91|2254.91|2276.03|2263.03|2267.23|2254.23|39
1621844970000|2021-05-24 08:29:30|2268.34|2255.34|2269.59|2256.59|2269.7|2256.7|2266.78|2253.78|39
1621844980000|2021-05-24 08:29:40|2269.74|2256.74|2267.46|2254.46|2270.6|2257.6|2267.46|2254.46|38
1621844990000|2021-05-24 08:29:50|2267.27|2254.27|2267.33|2254.33|2267.82|2254.82|2264.74|2251.74|35
1621845000000|2021-05-24 08:30:00|2267.32|2254.32|2271.33|2258.33|2271.33|2258.33|2267.32|2254.32|34
1621845010000|2021-05-24 08:30:10|2271.36|2258.36|2271.43|2258.43|2272.49|2259.49|2270.48|2257.48|30
1621845020000|2021-05-24 08:30:20|2271.32|2258.32|2273.47|2260.47|2274.74|2261.74|2271.32|2258.32|29
1621845030000|2021-05-24 08:30:30|2273.62|2260.62|2270.85|2257.85|2273.81|2260.81|2270.77|2257.77|35
1621845040000|2021-05-24 08:30:40|2270.89|2257.89|2267.32|2254.32|2270.97|2257.97|2266.93|2253.93|35
1621845050000|2021-05-24 08:30:50|2267.33|2254.33|2267.26|2254.26|2268.89|2255.89|2267.05|2254.05|37
1621845060000|2021-05-24 08:31:00|2267.36|2254.36|2268.94|2255.94|2269.3|2256.3|2267.16|2254.16|36
1621845070000|2021-05-24 08:31:10|2268.08|2255.08|2269.44|2256.44|2269.48|2256.48|2267.75|2254.75|38
1621845080000|2021-05-24 08:31:20|2269.52|2256.52|2268.38|2255.38|2270.04|2257.04|2268.38|2255.38|26
1621845090000|2021-05-24 08:31:30|2268.33|2255.33|2266.63|2253.63|2268.49|2255.49|2266.36|2253.36|38
1621845100000|2021-05-24 08:31:40|2266.62|2253.62|2263.48|2250.48|2266.69|2253.69|2263.27|2250.27|31
1621845110000|2021-05-24 08:31:50|2263.4|2250.4|2260.4|2247.4|2264.34|2251.34|2260.4|2247.4|37
1621845120000|2021-05-24 08:32:00|2260.39|2247.39|2260.65|2247.65|2260.92|2247.92|2259.35|2246.35|30
1621845130000|2021-05-24 08:32:10|2260.73|2247.73|2259.29|2246.29|2260.76|2247.76|2258.68|2245.68|34
1621845140000|2021-05-24 08:32:20|2259.35|2246.35|2258.1|2245.1|2260.87|2247.87|2258.1|2245.1|37
1621845150000|2021-05-24 08:32:30|2257.9|2244.9|2256.68|2243.68|2257.96|2244.96|2255.6|2242.6|36
1621845160000|2021-05-24 08:32:40|2256.63|2243.63|2255.38|2242.38|2257.14|2244.14|2255.24|2242.24|25
1621845170000|2021-05-24 08:32:50|2255.26|2242.26|2256.56|2243.56|2257.02|2244.02|2254.98|2241.98|30
1621845180000|2021-05-24 08:33:00|2256.71|2243.71|2256.74|2243.74|2256.9|2243.9|2255.6|2242.6|36
1621845190000|2021-05-24 08:33:10|2256.79|2243.79|2255.38|2242.38|2256.8|2243.8|2253.97|2240.97|39
1621845200000|2021-05-24 08:33:20|2254.75|2241.75|2256.18|2243.18|2256.9|2243.9|2254.32|2241.32|39
1621845210000|2021-05-24 08:33:30|2255.62|2242.62|2259.35|2246.35|2259.92|2246.92|2255.49|2242.49|37
1621845220000|2021-05-24 08:33:40|2259.36|2246.36|2261.2|2248.2|2261.48|2248.48|2258.78|2245.78|33
1621845230000|2021-05-24 08:33:50|2261.41|2248.41|2262.03|2249.03|2263.84|2250.84|2261.41|2248.41|37
1621845240000|2021-05-24 08:34:00|2261.82|2248.82|2267.5|2254.5|2267.5|2254.5|2261.82|2248.82|34
1621845250000|2021-05-24 08:34:10|2267.33|2254.33|2265.8|2252.8|2268.97|2255.97|2265.8|2252.8|39
1621845260000|2021-05-24 08:34:20|2265.35|2252.35|2262.97|2249.97|2265.61|2252.61|2262.8|2249.8|39
1621845270000|2021-05-24 08:34:30|2263.01|2250.01|2267.02|2254.02|2267.36|2254.36|2263.01|2250.01|36
1621845280000|2021-05-24 08:34:40|2267.01|2254.01|2265.73|2252.73|2267.01|2254.01|2265.28|2252.28|31
1621845290000|2021-05-24 08:34:50|2265.49|2252.49|2265.38|2252.38|2265.76|2252.76|2264.99|2251.99|33
1621845300000|2021-05-24 08:35:00|2265.43|2252.43|2268.77|2255.77|2268.77|2255.77|2265.43|2252.43|32
1621845310000|2021-05-24 08:35:10|2268.8|2255.8|2270.67|2257.67|2270.67|2257.67|2268.77|2255.77|30
1621845320000|2021-05-24 08:35:20|2270.81|2257.81|2272.51|2259.51|2273.87|2260.87|2270.81|2257.81|33
1621845330000|2021-05-24 08:35:30|2272.39|2259.39|2271.69|2258.69|2273.88|2260.88|2271.69|2258.69|37
1621845340000|2021-05-24 08:35:40|2271.68|2258.68|2272.8|2259.8|2273.02|2260.02|2271.18|2258.18|31
1621845350000|2021-05-24 08:35:50|2272.82|2259.82|2273.8|2260.8|2274.42|2261.42|2272.82|2259.82|34
1621845360000|2021-05-24 08:36:00|2273.79|2260.79|2274.65|2261.65|2275.22|2262.22|2273.28|2260.28|35
1621845370000|2021-05-24 08:36:10|2274.55|2261.55|2271.37|2258.37|2274.64|2261.64|2270.27|2257.27|31
1621845380000|2021-05-24 08:36:20|2271.1|2258.1|2272.6|2259.6|2272.66|2259.66|2270.78|2257.78|30
1621845390000|2021-05-24 08:36:30|2272.57|2259.57|2272.05|2259.05|2273.58|2260.58|2272.05|2259.05|27
1621845400000|2021-05-24 08:36:40|2272.06|2259.06|2272.82|2259.82|2272.99|2259.99|2272.06|2259.06|29
1621845410000|2021-05-24 08:36:50|2273.02|2260.02|2273.11|2260.11|2273.29|2260.29|2272.5|2259.5|24
1621845420000|2021-05-24 08:37:00|2273.02|2260.02|2274.23|2261.23|2274.44|2261.44|2273.02|2260.02|28
1621845430000|2021-05-24 08:37:10|2274.33|2261.33|2274.24|2261.24|2274.35|2261.35|2274.01|2261.01|26
1621845440000|2021-05-24 08:37:20|2274.27|2261.27|2272.86|2259.86|2274.4|2261.4|2271.99|2258.99|33
1621845450000|2021-05-24 08:37:30|2272.85|2259.85|2273.44|2260.44|2273.92|2260.92|2272.57|2259.57|30
1621845460000|2021-05-24 08:37:40|2273.34|2260.34|2272.7|2259.7|2273.42|2260.42|2272.01|2259.01|32
1621845470000|2021-05-24 08:37:50|2272.92|2259.92|2272.31|2259.31|2273.81|2260.81|2272.08|2259.08|32
1621845480000|2021-05-24 08:38:00|2272.29|2259.29|2272.78|2259.78|2273.93|2260.93|2272.26|2259.26|33
1621845490000|2021-05-24 08:38:10|2272.88|2259.88|2270.89|2257.89|2272.88|2259.88|2270.51|2257.51|29
1621845500000|2021-05-24 08:38:20|2270.99|2257.99|2268.63|2255.63|2270.99|2257.99|2268.63|2255.63|31
1621845510000|2021-05-24 08:38:30|2267.79|2254.79|2265.26|2252.26|2267.79|2254.79|2264.11|2251.11|40
1621845520000|2021-05-24 08:38:40|2265.32|2252.32|2265.13|2252.13|2266.16|2253.16|2264.92|2251.92|37
1621845530000|2021-05-24 08:38:50|2265.43|2252.43|2263.03|2250.03|2265.62|2252.62|2261.56|2248.56|37
1621845540000|2021-05-24 08:39:00|2263.13|2250.13|2265.35|2252.35|2265.35|2252.35|2262.47|2249.47|38
1621845550000|2021-05-24 08:39:10|2265.46|2252.46|2266.3|2253.3|2266.79|2253.79|2265.46|2252.46|37
1621845560000|2021-05-24 08:39:20|2266.54|2253.54|2264.61|2251.61|2266.81|2253.81|2264.61|2251.61|35
1621845570000|2021-05-24 08:39:30|2264.65|2251.65|2263.25|2250.25|2265.1|2252.1|2262.32|2249.32|36
1621845580000|2021-05-24 08:39:40|2263.22|2250.22|2264.53|2251.53|2264.53|2251.53|2263.22|2250.22|32
1621845590000|2021-05-24 08:39:50|2264.54|2251.54|2261.77|2248.77|2264.56|2251.56|2261.62|2248.62|34
1621845600000|2021-05-24 08:40:00|2261.91|2248.91|2264.13|2251.13|2264.13|2251.13|2261.71|2248.71|26
1621845610000|2021-05-24 08:40:10|2264.23|2251.23|2266.1|2253.1|2266.1|2253.1|2264.13|2251.13|30
1621845620000|2021-05-24 08:40:20|2265.97|2252.97|2265.41|2252.41|2266.05|2253.05|2264.58|2251.58|31
1621845630000|2021-05-24 08:40:30|2265.44|2252.44|2267.54|2254.54|2267.54|2254.54|2265.4|2252.4|30
1621845640000|2021-05-24 08:40:40|2267.55|2254.55|2269.69|2256.69|2269.73|2256.73|2267.47|2254.47|29
1621845650000|2021-05-24 08:40:50|2269.73|2256.73|2272.54|2259.54|2272.69|2259.69|2269.25|2256.25|27
1621845660000|2021-05-24 08:41:00|2272.43|2259.43|2274.38|2261.38|2275.19|2262.19|2271.63|2258.63|35
1621845670000|2021-05-24 08:41:10|2274.45|2261.45|2277.93|2264.93|2279.32|2266.32|2274.45|2261.45|40
1621845680000|2021-05-24 08:41:20|2278.03|2265.03|2276.72|2263.72|2279.78|2266.78|2276.62|2263.62|38
1621845690000|2021-05-24 08:41:30|2276.83|2263.83|2275.85|2262.85|2277.71|2264.71|2275.29|2262.29|37
1621845700000|2021-05-24 08:41:40|2276.29|2263.29|2277.6|2264.6|2277.7|2264.7|2276.02|2263.02|39
1621845710000|2021-05-24 08:41:50|2277.46|2264.46|2278.16|2265.16|2278.27|2265.27|2276.86|2263.86|25
1621845720000|2021-05-24 08:42:00|2278.02|2265.02|2278.71|2265.71|2278.84|2265.84|2276.74|2263.74|39
1621845730000|2021-05-24 08:42:10|2278.84|2265.84|2278.65|2265.65|2278.88|2265.88|2276.97|2263.97|36
1621845740000|2021-05-24 08:42:20|2278.74|2265.74|2277.34|2264.34|2279.51|2266.51|2276.54|2263.54|38
1621845750000|2021-05-24 08:42:30|2277.31|2264.31|2276.04|2263.04|2277.59|2264.59|2274.37|2261.37|33
1621845760000|2021-05-24 08:42:40|2276.37|2263.37|2275.82|2262.82|2277.14|2264.14|2274.94|2261.94|36
1621845770000|2021-05-24 08:42:50|2275.8|2262.8|2276.1|2263.1|2277.42|2264.42|2275.79|2262.79|37
1621845780000|2021-05-24 08:43:00|2276.04|2263.04|2277.57|2264.57|2278.84|2265.84|2276.04|2263.04|32
1621845790000|2021-05-24 08:43:10|2277.78|2264.78|2277.1|2264.1|2277.79|2264.79|2277.07|2264.07|33
1621845800000|2021-05-24 08:43:20|2277.07|2264.07|2277.56|2264.56|2278.92|2265.92|2277.01|2264.01|33
1621845810000|2021-05-24 08:43:30|2277.62|2264.62|2276.99|2263.99|2277.67|2264.67|2276.99|2263.99|21
1621845820000|2021-05-24 08:43:40|2276.98|2263.98|2277.9|2264.9|2277.96|2264.96|2276.88|2263.88|28
1621845830000|2021-05-24 08:43:50|2277.96|2264.96|2277.94|2264.94|2278.75|2265.75|2277.66|2264.66|25
1621845840000|2021-05-24 08:44:00|2277.9|2264.9|2279.12|2266.12|2279.39|2266.39|2277.88|2264.88|27
1621845850000|2021-05-24 08:44:10|2279.07|2266.07|2280.3|2267.3|2281.19|2268.19|2277.13|2264.13|38
1621845860000|2021-05-24 08:44:20|2280.29|2267.29|2281|2268|2281.68|2268.68|2278.1|2265.1|40
1621845870000|2021-05-24 08:44:30|2280.92|2267.92|2281.51|2268.51|2281.51|2268.51|2280.31|2267.31|36
1621845880000|2021-05-24 08:44:40|2282.07|2269.07|2284.23|2271.23|2284.51|2271.51|2281.69|2268.69|39
1621845890000|2021-05-24 08:44:50|2284.26|2271.26|2283.39|2270.39|2284.31|2271.31|2283.32|2270.32|33
1621845900000|2021-05-24 08:45:00|2283.35|2270.35|2286.13|2273.13|2286.36|2273.36|2282.52|2269.52|39
1621845910000|2021-05-24 08:45:10|2285.96|2272.96|2287.53|2274.53|2287.89|2274.89|2285.96|2272.96|32
1621845920000|2021-05-24 08:45:20|2287.48|2274.48|2287.37|2274.37|2288.2|2275.2|2287.37|2274.37|35
1621845930000|2021-05-24 08:45:30|2287.49|2274.49|2289.16|2276.16|2289.16|2276.16|2287.34|2274.34|33
1621845940000|2021-05-24 08:45:40|2289.12|2276.12|2287.81|2274.81|2289.44|2276.44|2287.81|2274.81|32
1621845950000|2021-05-24 08:45:50|2287.83|2274.83|2290.33|2277.33|2291.13|2278.13|2286.91|2273.91|37
1621845960000|2021-05-24 08:46:00|2290.31|2277.31|2290.36|2277.36|2292.88|2279.88|2290.1|2277.1|38
1621845970000|2021-05-24 08:46:10|2291.15|2278.15|2289.25|2276.25|2291.15|2278.15|2289.25|2276.25|36
1621845980000|2021-05-24 08:46:20|2289.17|2276.17|2286.56|2273.56|2289.17|2276.17|2286.01|2273.01|39
1621845990000|2021-05-24 08:46:30|2286.52|2273.52|2286.24|2273.24|2286.79|2273.79|2285.23|2272.23|36
1621846000000|2021-05-24 08:46:40|2286.23|2273.23|2286.52|2273.52|2287.31|2274.31|2285.31|2272.31|35
1621846010000|2021-05-24 08:46:50|2286.9|2273.9|2290.81|2277.81|2290.81|2277.81|2286.78|2273.78|37
1621846020000|2021-05-24 08:47:00|2290.65|2277.65|2290.03|2277.03|2290.76|2277.76|2288.92|2275.92|37
1621846030000|2021-05-24 08:47:10|2290.18|2277.18|2288.05|2275.05|2290.18|2277.18|2287.69|2274.69|36
1621846040000|2021-05-24 08:47:20|2288.06|2275.06|2285.67|2272.67|2288.36|2275.36|2285.48|2272.48|37
1621846050000|2021-05-24 08:47:30|2285.61|2272.61|2285.53|2272.53|2286.07|2273.07|2285.22|2272.22|33
1621846060000|2021-05-24 08:47:40|2285.54|2272.54|2287.39|2274.39|2287.39|2274.39|2285.54|2272.54|37
1621846070000|2021-05-24 08:47:50|2287.2|2274.2|2285.98|2272.98|2287.66|2274.66|2285.78|2272.78|36
1621846080000|2021-05-24 08:48:00|2286.04|2273.04|2282.66|2269.66|2286.65|2273.65|2282.66|2269.66|36
1621846090000|2021-05-24 08:48:10|2282.65|2269.65|2279.19|2266.19|2282.76|2269.76|2278.82|2265.82|33
1621846100000|2021-05-24 08:48:20|2279.2|2266.2|2279.93|2266.93|2280.79|2267.79|2279.2|2266.2|36
1621846110000|2021-05-24 08:48:30|2279.94|2266.94|2279.54|2266.54|2280.29|2267.29|2279.44|2266.44|29
1621846120000|2021-05-24 08:48:40|2279.53|2266.53|2274.92|2261.92|2279.84|2266.84|2274.88|2261.88|38
1621846130000|2021-05-24 08:48:50|2274.98|2261.98|2276.88|2263.88|2277.54|2264.54|2274.98|2261.98|36
1621846140000|2021-05-24 08:49:00|2276.87|2263.87|2277.55|2264.55|2277.96|2264.96|2276.86|2263.86|37
1621846150000|2021-05-24 08:49:10|2277.53|2264.53|2279.95|2266.95|2279.95|2266.95|2277.32|2264.32|36
1621846160000|2021-05-24 08:49:20|2280.27|2267.27|2281.05|2268.05|2282.84|2269.84|2280.27|2267.27|40
1621846170000|2021-05-24 08:49:30|2280.83|2267.83|2280.5|2267.5|2281.37|2268.37|2278.89|2265.89|37
1621846180000|2021-05-24 08:49:40|2280.57|2267.57|2279.16|2266.16|2280.57|2267.57|2279.02|2266.02|36
1621846190000|2021-05-24 08:49:50|2279.15|2266.15|2280.01|2267.01|2280.47|2267.47|2279.15|2266.15|37
1621846200000|2021-05-24 08:50:00|2279.98|2266.98|2277.69|2264.69|2280.11|2267.11|2277.69|2264.69|33
1621846210000|2021-05-24 08:50:10|2277.41|2264.41|2276.98|2263.98|2278.26|2265.26|2275.31|2262.31|35
1621846220000|2021-05-24 08:50:20|2276.96|2263.96|2277.08|2264.08|2278.4|2265.4|2275.95|2262.95|39
1621846230000|2021-05-24 08:50:30|2277.09|2264.09|2275.82|2262.82|2277.46|2264.46|2275.66|2262.66|38
1621846240000|2021-05-24 08:50:40|2275.87|2262.87|2277.63|2264.63|2278.3|2265.3|2275.87|2262.87|36
1621846250000|2021-05-24 08:50:50|2277.66|2264.66|2280.18|2267.18|2281.32|2268.32|2277.66|2264.66|36
1621846260000|2021-05-24 08:51:00|2279.91|2266.91|2279.98|2266.98|2280.55|2267.55|2279.09|2266.09|28
1621846270000|2021-05-24 08:51:10|2280|2267|2282.86|2269.86|2284.42|2271.42|2280|2267|30
1621846280000|2021-05-24 08:51:20|2282.88|2269.88|2283.61|2270.61|2283.66|2270.66|2282.81|2269.81|27
1621846290000|2021-05-24 08:51:30|2283.75|2270.75|2286.05|2273.05|2286.05|2273.05|2283.75|2270.75|24
1621846300000|2021-05-24 08:51:40|2286.12|2273.12|2286.84|2273.84|2286.84|2273.84|2285.33|2272.33|26
1621846310000|2021-05-24 08:51:50|2286.87|2273.87|2288.71|2275.71|2289.48|2276.48|2286.83|2273.83|30
1621846320000|2021-05-24 08:52:00|2288.85|2275.85|2292.92|2279.92|2293.25|2280.25|2288.78|2275.78|28
1621846330000|2021-05-24 08:52:10|2293.39|2280.39|2294.39|2281.39|2295.08|2282.08|2292.98|2279.98|39
1621846340000|2021-05-24 08:52:20|2294.14|2281.14|2294.43|2281.43|2294.78|2281.78|2293.82|2280.82|34
1621846350000|2021-05-24 08:52:30|2294.37|2281.37|2293.11|2280.11|2294.45|2281.45|2293.02|2280.02|32
1621846360000|2021-05-24 08:52:40|2291.22|2278.22|2292.91|2279.91|2293.06|2280.06|2290.67|2277.67|36
1621846370000|2021-05-24 08:52:50|2292.98|2279.98|2292.7|2279.7|2293.24|2280.24|2292.36|2279.36|32
1621846380000|2021-05-24 08:53:00|2292.75|2279.75|2295.51|2282.51|2295.51|2282.51|2292.43|2279.43|29
1621846390000|2021-05-24 08:53:10|2295.66|2282.66|2295.07|2282.07|2296.2|2283.2|2294.79|2281.79|28
1621846400000|2021-05-24 08:53:20|2295.65|2282.65|2296.33|2283.33|2296.4|2283.4|2294.18|2281.18|28
1621846410000|2021-05-24 08:53:30|2296.35|2283.35|2295|2282|2296.59|2283.59|2294.61|2281.61|31
1621846420000|2021-05-24 08:53:40|2295.05|2282.05|2294.66|2281.66|2295.5|2282.5|2294.15|2281.15|36
1621846430000|2021-05-24 08:53:50|2294.39|2281.39|2294.79|2281.79|2295.01|2282.01|2293.19|2280.19|38
1621846440000|2021-05-24 08:54:00|2294.8|2281.8|2295.03|2282.03|2295.11|2282.11|2294.14|2281.14|29
1621846450000|2021-05-24 08:54:10|2294.57|2281.57|2291.27|2278.27|2294.57|2281.57|2291.07|2278.07|36
1621846460000|2021-05-24 08:54:20|2291.34|2278.34|2291.36|2278.36|2292.78|2279.78|2290.69|2277.69|34
1621846470000|2021-05-24 08:54:30|2291.37|2278.37|2288.84|2275.84|2291.37|2278.37|2288.09|2275.09|33
1621846480000|2021-05-24 08:54:40|2288.87|2275.87|2290.71|2277.71|2291.03|2278.03|2288.87|2275.87|26
1621846490000|2021-05-24 08:54:50|2290.7|2277.7|2290.41|2277.41|2291|2278|2289.55|2276.55|34
1621846500000|2021-05-24 08:55:00|2290.06|2277.06|2291.66|2278.66|2291.67|2278.67|2290.06|2277.06|32
1621846510000|2021-05-24 08:55:10|2291.5|2278.5|2293.94|2280.94|2293.94|2280.94|2291.42|2278.42|24
1621846520000|2021-05-24 08:55:20|2293.32|2280.32|2295.75|2282.75|2295.97|2282.97|2293.07|2280.07|36
1621846530000|2021-05-24 08:55:30|2295.74|2282.74|2297.18|2284.18|2297.46|2284.46|2295.21|2282.21|35
1621846540000|2021-05-24 08:55:40|2297.3|2284.3|2297.34|2284.34|2298.94|2285.94|2296.98|2283.98|37
1621846550000|2021-05-24 08:55:50|2297.72|2284.72|2296.98|2283.98|2298|2285|2294.9|2281.9|37
1621846560000|2021-05-24 08:56:00|2297.34|2284.34|2298.9|2285.9|2298.99|2285.99|2296.56|2283.56|35
1621846570000|2021-05-24 08:56:10|2298.54|2285.54|2297.43|2284.43|2299.41|2286.41|2297.31|2284.31|29
1621846580000|2021-05-24 08:56:20|2297.31|2284.31|2297.35|2284.35|2298.63|2285.63|2296.16|2283.16|39
1621846590000|2021-05-24 08:56:30|2297.36|2284.36|2299|2286|2299.8|2286.8|2296.92|2283.92|34
1621846600000|2021-05-24 08:56:40|2298.96|2285.96|2299.73|2286.73|2300.85|2287.85|2298.9|2285.9|25
1621846610000|2021-05-24 08:56:50|2299.7|2286.7|2300.82|2287.82|2300.82|2287.82|2299.07|2286.07|29
1621846620000|2021-05-24 08:57:00|2300.76|2287.76|2301.83|2288.83|2302.05|2289.05|2300.37|2287.37|23
1621846630000|2021-05-24 08:57:10|2301.86|2288.86|2301.53|2288.53|2302.74|2289.74|2301.53|2288.53|21
1621846640000|2021-05-24 08:57:20|2301.54|2288.54|2301.57|2288.57|2302.8|2289.8|2301.36|2288.36|30
1621846650000|2021-05-24 08:57:30|2301.63|2288.63|2299.52|2286.52|2302.07|2289.07|2299.06|2286.06|33
1621846660000|2021-05-24 08:57:40|2299.54|2286.54|2300.71|2287.71|2300.78|2287.78|2299.46|2286.46|39
1621846670000|2021-05-24 08:57:50|2300.73|2287.73|2304.41|2291.41|2304.49|2291.49|2300.2|2287.2|36
1621846680000|2021-05-24 08:58:00|2304.42|2291.42|2303.06|2290.06|2304.48|2291.48|2302.06|2289.06|27
1621846690000|2021-05-24 08:58:10|2303.01|2290.01|2302.4|2289.4|2303.01|2290.01|2301.16|2288.16|29
1621846700000|2021-05-24 08:58:20|2302.41|2289.41|2304.09|2291.09|2304.3|2291.3|2302.41|2289.41|29
1621846710000|2021-05-24 08:58:30|2304.12|2291.12|2301.91|2288.91|2304.12|2291.12|2301.7|2288.7|26
1621846720000|2021-05-24 08:58:40|2301.83|2288.83|2302.5|2289.5|2302.83|2289.83|2301.46|2288.46|30
1621846730000|2021-05-24 08:58:50|2302.38|2289.38|2301.51|2288.51|2303.2|2290.2|2301.51|2288.51|28
1621846740000|2021-05-24 08:59:00|2302.01|2289.01|2300.23|2287.23|2302.94|2289.94|2300.12|2287.12|29
1621846750000|2021-05-24 08:59:10|2300.22|2287.22|2298.59|2285.59|2300.57|2287.57|2298.59|2285.59|37
1621846760000|2021-05-24 08:59:20|2298.8|2285.8|2298.36|2285.36|2300.03|2287.03|2297.72|2284.72|32
1621846770000|2021-05-24 08:59:30|2298.23|2285.23|2299.54|2286.54|2300.07|2287.07|2298.23|2285.23|26
1621846780000|2021-05-24 08:59:40|2299.43|2286.43|2299.62|2286.62|2300.16|2287.16|2299.17|2286.17|33
1621846790000|2021-05-24 08:59:50|2299.68|2286.68|2299.38|2286.38|2300.01|2287.01|2299.36|2286.36|31
1621846800000|2021-05-24 09:00:00|2299.45|2286.45|2297.36|2284.36|2299.88|2286.88|2297.36|2284.36|35
1621846810000|2021-05-24 09:00:10|2297.29|2284.29|2294.46|2281.46|2297.3|2284.3|2294.27|2281.27|31
1621846820000|2021-05-24 09:00:20|2294.47|2281.47|2296.16|2283.16|2296.47|2283.47|2293.94|2280.94|37
1621846830000|2021-05-24 09:00:30|2295.87|2282.87|2294.78|2281.78|2296.28|2283.28|2294.14|2281.14|28
1621846840000|2021-05-24 09:00:40|2294.79|2281.79|2293.23|2280.23|2295.34|2282.34|2292.54|2279.54|33
1621846850000|2021-05-24 09:00:50|2293.59|2280.59|2292.79|2279.79|2293.87|2280.87|2292.43|2279.43|25
1621846860000|2021-05-24 09:01:00|2292.69|2279.69|2293.39|2280.39|2293.39|2280.39|2291.78|2278.78|34
1621846870000|2021-05-24 09:01:10|2292.49|2279.49|2290.9|2277.9|2292.49|2279.49|2290.48|2277.48|33
1621846880000|2021-05-24 09:01:20|2290.69|2277.69|2289.58|2276.58|2291.75|2278.75|2289.58|2276.58|32
1621846890000|2021-05-24 09:01:30|2290.08|2277.08|2289.06|2276.06|2290.63|2277.63|2289.06|2276.06|31
1621846900000|2021-05-24 09:01:40|2289.05|2276.05|2286.92|2273.92|2289.17|2276.17|2286.12|2273.12|33
1621846910000|2021-05-24 09:01:50|2286.93|2273.93|2288.43|2275.43|2288.62|2275.62|2286.93|2273.93|31
1621846920000|2021-05-24 09:02:00|2288.42|2275.42|2286.33|2273.33|2288.42|2275.42|2286.26|2273.26|30
1621846930000|2021-05-24 09:02:10|2286.35|2273.35|2284.94|2271.94|2286.73|2273.73|2283.79|2270.79|30
1621846940000|2021-05-24 09:02:20|2285.19|2272.19|2283.98|2270.98|2285.57|2272.57|2283.06|2270.06|35
1621846950000|2021-05-24 09:02:30|2284|2271|2285.35|2272.35|2286.03|2273.03|2283.29|2270.29|35
1621846960000|2021-05-24 09:02:40|2285.47|2272.47|2284.15|2271.15|2285.49|2272.49|2282.42|2269.42|37
1621846970000|2021-05-24 09:02:50|2284.2|2271.2|2284.42|2271.42|2286.05|2273.05|2283.81|2270.81|32
1621846980000|2021-05-24 09:03:00|2284.43|2271.43|2285.32|2272.32|2285.62|2272.62|2284.14|2271.14|30
1621846990000|2021-05-24 09:03:10|2284.94|2271.94|2285.05|2272.05|2285.32|2272.32|2284.18|2271.18|23
1621847000000|2021-05-24 09:03:20|2285.06|2272.06|2284.41|2271.41|2285.29|2272.29|2283.91|2270.91|26
1621847010000|2021-05-24 09:03:30|2284.48|2271.48|2284.71|2271.71|2284.94|2271.94|2284.03|2271.03|31
1621847020000|2021-05-24 09:03:40|2284.75|2271.75|2284.78|2271.78|2285.44|2272.44|2284.62|2271.62|23
1621847030000|2021-05-24 09:03:50|2285.05|2272.05|2285.73|2272.73|2285.73|2272.73|2284.5|2271.5|22
1621847040000|2021-05-24 09:04:00|2286.07|2273.07|2285.76|2272.76|2286.9|2273.9|2284.68|2271.68|29
1621847050000|2021-05-24 09:04:10|2285.74|2272.74|2285.83|2272.83|2286.52|2273.52|2284.05|2271.05|38
1621847060000|2021-05-24 09:04:20|2286|2273|2288.45|2275.45|2288.45|2275.45|2285.49|2272.49|31
1621847070000|2021-05-24 09:04:30|2288.46|2275.46|2289.48|2276.48|2289.99|2276.99|2288.46|2275.46|28
1621847080000|2021-05-24 09:04:40|2289.34|2276.34|2287.75|2274.75|2289.34|2276.34|2287.42|2274.42|27
1621847090000|2021-05-24 09:04:50|2287.52|2274.52|2287.41|2274.41|2289.27|2276.27|2285.05|2272.05|36
1621847100000|2021-05-24 09:05:00|2287.07|2274.07|2285.21|2272.21|2288.4|2275.4|2284.47|2271.47|37
1621847110000|2021-05-24 09:05:10|2285.94|2272.94|2286.74|2273.74|2287.08|2274.08|2284.45|2271.45|38
1621847120000|2021-05-24 09:05:20|2286.53|2273.53|2284.78|2271.78|2286.74|2273.74|2284.46|2271.46|34
1621847130000|2021-05-24 09:05:30|2284.79|2271.79|2282.29|2269.29|2284.88|2271.88|2281.91|2268.91|37
1621847140000|2021-05-24 09:05:40|2282.28|2269.28|2282.45|2269.45|2283.6|2270.6|2281.87|2268.87|40
1621847150000|2021-05-24 09:05:50|2282.5|2269.5|2284.14|2271.14|2285.04|2272.04|2282.5|2269.5|37
1621847160000|2021-05-24 09:06:00|2284.18|2271.18|2284.66|2271.66|2286.36|2273.36|2284.18|2271.18|37
1621847170000|2021-05-24 09:06:10|2284.44|2271.44|2284.86|2271.86|2285.3|2272.3|2284.41|2271.41|37
1621847180000|2021-05-24 09:06:20|2284.81|2271.81|2286.01|2273.01|2286.22|2273.22|2284.19|2271.19|36
1621847190000|2021-05-24 09:06:30|2286.88|2273.88|2286.83|2273.83|2287.6|2274.6|2285.44|2272.44|35
1621847200000|2021-05-24 09:06:40|2286.74|2273.74|2284.59|2271.59|2286.74|2273.74|2283.68|2270.68|39
1621847210000|2021-05-24 09:06:50|2284.58|2271.58|2285.32|2272.32|2285.32|2272.32|2284.21|2271.21|30
1621847220000|2021-05-24 09:07:00|2285.56|2272.56|2284.9|2271.9|2285.86|2272.86|2284.9|2271.9|24
1621847230000|2021-05-24 09:07:10|2285.07|2272.07|2287.85|2274.85|2288|2275|2285.07|2272.07|29
1621847240000|2021-05-24 09:07:20|2287.69|2274.69|2288.28|2275.28|2288.28|2275.28|2286.14|2273.14|28
1621847250000|2021-05-24 09:07:30|2288.34|2275.34|2289.16|2276.16|2289.21|2276.21|2288.27|2275.27|28
1621847260000|2021-05-24 09:07:40|2289.3|2276.3|2289.03|2276.03|2289.3|2276.3|2288.4|2275.4|22
1621847270000|2021-05-24 09:07:50|2289.19|2276.19|2290.41|2277.41|2291.56|2278.56|2288.81|2275.81|26
1621847280000|2021-05-24 09:08:00|2290.36|2277.36|2290.38|2277.38|2291.82|2278.82|2290.16|2277.16|36
1621847290000|2021-05-24 09:08:10|2290.43|2277.43|2288.43|2275.43|2290.92|2277.92|2288.39|2275.39|32
1621847300000|2021-05-24 09:08:20|2288.07|2275.07|2287.47|2274.47|2288.07|2275.07|2286.18|2273.18|38
1621847310000|2021-05-24 09:08:30|2287.53|2274.53|2288.86|2275.86|2289.14|2276.14|2287.15|2274.15|18
1621847320000|2021-05-24 09:08:40|2288.95|2275.95|2288.54|2275.54|2289.34|2276.34|2288.36|2275.36|25
1621847330000|2021-05-24 09:08:50|2289.2|2276.2|2289.72|2276.72|2290.1|2277.1|2289.06|2276.06|19
1621847340000|2021-05-24 09:09:00|2289.57|2276.57|2287.55|2274.55|2289.58|2276.58|2287.39|2274.39|24
1621847350000|2021-05-24 09:09:10|2287.53|2274.53|2289.5|2276.5|2289.7|2276.7|2287.53|2274.53|25
1621847360000|2021-05-24 09:09:20|2289.65|2276.65|2289.91|2276.91|2290.19|2277.19|2289.59|2276.59|27
1621847370000|2021-05-24 09:09:30|2289.94|2276.94|2291.09|2278.09|2291.5|2278.5|2289.94|2276.94|30
1621847380000|2021-05-24 09:09:40|2291.47|2278.47|2294.18|2281.18|2294.8|2281.8|2290.86|2277.86|36
1621847390000|2021-05-24 09:09:50|2294.27|2281.27|2294.13|2281.13|2294.97|2281.97|2293.98|2280.98|23
1621847400000|2021-05-24 09:10:00|2294.21|2281.21|2293.08|2280.08|2294.75|2281.75|2291.7|2278.7|32
1621847410000|2021-05-24 09:10:10|2293.63|2280.63|2292.05|2279.05|2293.63|2280.63|2291.19|2278.19|37
1621847420000|2021-05-24 09:10:20|2291.4|2278.4|2289.79|2276.79|2291.4|2278.4|2288.47|2275.47|35
1621847430000|2021-05-24 09:10:30|2289.55|2276.55|2290.88|2277.88|2292.39|2279.39|2289.36|2276.36|38
1621847440000|2021-05-24 09:10:40|2290.8|2277.8|2286.23|2273.23|2290.8|2277.8|2286.23|2273.23|38
1621847450000|2021-05-24 09:10:50|2286.63|2273.63|2282.34|2269.34|2286.75|2273.75|2282.27|2269.27|39
1621847460000|2021-05-24 09:11:00|2282.45|2269.45|2278.36|2265.36|2282.64|2269.64|2277.62|2264.62|37
1621847470000|2021-05-24 09:11:10|2277.16|2264.16|2277.08|2264.08|2277.82|2264.82|2276.24|2263.24|39
1621847480000|2021-05-24 09:11:20|2277.04|2264.04|2277.07|2264.07|2278.01|2265.01|2276.51|2263.51|34
1621847490000|2021-05-24 09:11:30|2277.11|2264.11|2274.39|2261.39|2277.31|2264.31|2273.33|2260.33|37
1621847500000|2021-05-24 09:11:40|2274.38|2261.38|2274.98|2261.98|2275.54|2262.54|2273.12|2260.12|39
1621847510000|2021-05-24 09:11:50|2274.46|2261.46|2275.21|2262.21|2276.47|2263.47|2274.45|2261.45|38
1621847520000|2021-05-24 09:12:00|2276.57|2263.57|2273.75|2260.75|2276.57|2263.57|2271.91|2258.91|36
1621847530000|2021-05-24 09:12:10|2272.81|2259.81|2270.85|2257.85|2272.82|2259.82|2269.78|2256.78|33
1621847540000|2021-05-24 09:12:20|2271.2|2258.2|2273.23|2260.23|2273.23|2260.23|2269.83|2256.83|25
1621847550000|2021-05-24 09:12:30|2273.17|2260.17|2273.93|2260.93|2274.6|2261.6|2273|2260|24
1621847560000|2021-05-24 09:12:40|2273.75|2260.75|2274.6|2261.6|2274.6|2261.6|2273.11|2260.11|26
1621847570000|2021-05-24 09:12:50|2274.75|2261.75|2275.68|2262.68|2276.01|2263.01|2274.69|2261.69|32
1621847580000|2021-05-24 09:13:00|2275.84|2262.84|2273.46|2260.46|2275.84|2262.84|2273.46|2260.46|20
1621847590000|2021-05-24 09:13:10|2273.35|2260.35|2272.24|2259.24|2273.84|2260.84|2272.24|2259.24|35
1621847600000|2021-05-24 09:13:20|2270.6|2257.6|2272.95|2259.95|2273.24|2260.24|2270.6|2257.6|36
1621847610000|2021-05-24 09:13:30|2273|2260|2268.95|2255.95|2273|2260|2267.42|2254.42|38
1621847620000|2021-05-24 09:13:40|2268.73|2255.73|2265.91|2252.91|2268.9|2255.9|2265.91|2252.91|37
1621847630000|2021-05-24 09:13:50|2265.66|2252.66|2267.1|2254.1|2267.92|2254.92|2265.66|2252.66|36
1621847640000|2021-05-24 09:14:00|2267.28|2254.28|2266.78|2253.78|2268.13|2255.13|2265.98|2252.98|23
1621847650000|2021-05-24 09:14:10|2266.47|2253.47|2268.85|2255.85|2268.85|2255.85|2265.92|2252.92|33
1621847660000|2021-05-24 09:14:20|2268.86|2255.86|2267.92|2254.92|2269.48|2256.48|2267.92|2254.92|37
1621847670000|2021-05-24 09:14:30|2267.75|2254.75|2266.81|2253.81|2267.9|2254.9|2265.31|2252.31|33
1621847680000|2021-05-24 09:14:40|2268.04|2255.04|2267.87|2254.87|2268.68|2255.68|2266.73|2253.73|38
1621847690000|2021-05-24 09:14:50|2267.95|2254.95|2268.16|2255.16|2269.23|2256.23|2267.89|2254.89|34
1621847700000|2021-05-24 09:15:00|2268.54|2255.54|2274.31|2261.31|2274.4|2261.4|2268.54|2255.54|37
1621847710000|2021-05-24 09:15:10|2274.27|2261.27|2274.13|2261.13|2278.52|2265.52|2274.08|2261.08|39
1621847720000|2021-05-24 09:15:20|2273.72|2260.72|2274.11|2261.11|2274.38|2261.38|2273.17|2260.17|27
1621847730000|2021-05-24 09:15:30|2274.36|2261.36|2272.39|2259.39|2274.39|2261.39|2271.94|2258.94|32
1621847740000|2021-05-24 09:15:40|2272.3|2259.3|2274.9|2261.9|2274.9|2261.9|2271.96|2258.96|36
1621847750000|2021-05-24 09:15:50|2274.91|2261.91|2279.35|2266.35|2279.35|2266.35|2274.31|2261.31|31
1621847760000|2021-05-24 09:16:00|2279.38|2266.38|2275.74|2262.74|2279.72|2266.72|2275.17|2262.17|34
1621847770000|2021-05-24 09:16:10|2276|2263|2277.18|2264.18|2277.24|2264.24|2275.6|2262.6|35
1621847780000|2021-05-24 09:16:20|2278.13|2265.13|2277.83|2264.83|2279.24|2266.24|2276.95|2263.95|33
1621847790000|2021-05-24 09:16:30|2277.74|2264.74|2281.28|2268.28|2281.66|2268.66|2277.74|2264.74|38
1621847800000|2021-05-24 09:16:40|2281.46|2268.46|2281.9|2268.9|2281.97|2268.97|2280.87|2267.87|33
1621847810000|2021-05-24 09:16:50|2281.79|2268.79|2284.12|2271.12|2284.3|2271.3|2281.79|2268.79|37
1621847820000|2021-05-24 09:17:00|2284.57|2271.57|2280.87|2267.87|2284.62|2271.62|2280.87|2267.87|38
1621847830000|2021-05-24 09:17:10|2280.36|2267.36|2279.55|2266.55|2280.55|2267.55|2278.15|2265.15|40
1621847840000|2021-05-24 09:17:20|2278.58|2265.58|2281.76|2268.76|2281.76|2268.76|2278.56|2265.56|35
1621847850000|2021-05-24 09:17:30|2281.78|2268.78|2279.69|2266.69|2284.1|2271.1|2279.66|2266.66|36
1621847860000|2021-05-24 09:17:40|2279.52|2266.52|2280.74|2267.74|2281.16|2268.16|2278.26|2265.26|36
1621847870000|2021-05-24 09:17:50|2280.65|2267.65|2280.49|2267.49|2281.96|2268.96|2280.37|2267.37|34
1621847880000|2021-05-24 09:18:00|2280.5|2267.5|2283.88|2270.88|2283.88|2270.88|2280.5|2267.5|34
1621847890000|2021-05-24 09:18:10|2283.53|2270.53|2282.89|2269.89|2284.09|2271.09|2282.04|2269.04|37
1621847900000|2021-05-24 09:18:20|2282.92|2269.92|2281.82|2268.82|2284.27|2271.27|2281.38|2268.38|33
1621847910000|2021-05-24 09:18:30|2281.59|2268.59|2283.81|2270.81|2284.07|2271.07|2281.54|2268.54|35
1621847920000|2021-05-24 09:18:40|2283.38|2270.38|2279.87|2266.87|2284.67|2271.67|2278.86|2265.86|34
1621847930000|2021-05-24 09:18:50|2279.23|2266.23|2279.53|2266.53|2281.25|2268.25|2278.57|2265.57|38
1621847940000|2021-05-24 09:19:00|2279.33|2266.33|2277.85|2264.85|2280.19|2267.19|2277.85|2264.85|31
1621847950000|2021-05-24 09:19:10|2277.57|2264.57|2277.42|2264.42|2278.08|2265.08|2277.13|2264.13|29
1621847960000|2021-05-24 09:19:20|2278.59|2265.59|2276.14|2263.14|2278.65|2265.65|2274.66|2261.66|34
1621847970000|2021-05-24 09:19:30|2275.77|2262.77|2278.95|2265.95|2279.06|2266.06|2275.77|2262.77|36
1621847980000|2021-05-24 09:19:40|2278.94|2265.94|2278.9|2265.9|2279.9|2266.9|2278.65|2265.65|29
1621847990000|2021-05-24 09:19:50|2279.1|2266.1|2279.35|2266.35|2279.47|2266.47|2278.74|2265.74|22
1621848000000|2021-05-24 09:20:00|2279.04|2266.04|2279.54|2266.54|2281.02|2268.02|2278.96|2265.96|28
1621848010000|2021-05-24 09:20:10|2279.94|2266.94|2281.59|2268.59|2281.73|2268.73|2279.02|2266.02|36
1621848020000|2021-05-24 09:20:20|2281.39|2268.39|2281.81|2268.81|2282.44|2269.44|2281.36|2268.36|36
1621848030000|2021-05-24 09:20:30|2281.79|2268.79|2281.8|2268.8|2282.21|2269.21|2281.04|2268.04|20
1621848040000|2021-05-24 09:20:40|2281.76|2268.76|2282.53|2269.53|2283.06|2270.06|2281.38|2268.38|33
1621848050000|2021-05-24 09:20:50|2281.92|2268.92|2280.65|2267.65|2281.92|2268.92|2280.36|2267.36|36
1621848060000|2021-05-24 09:21:00|2280.67|2267.67|2278.82|2265.82|2281.33|2268.33|2278.67|2265.67|34
1621848070000|2021-05-24 09:21:10|2278.95|2265.95|2275.09|2262.09|2279.82|2266.82|2274.89|2261.89|37
1621848080000|2021-05-24 09:21:20|2275.06|2262.06|2267.78|2254.78|2275.31|2262.31|2267.35|2254.35|37
1621848090000|2021-05-24 09:21:30|2267.79|2254.79|2269.14|2256.14|2271.35|2258.35|2267.79|2254.79|32
1621848100000|2021-05-24 09:21:40|2269.3|2256.3|2270.27|2257.27|2272.13|2259.13|2269.3|2256.3|30
1621848110000|2021-05-24 09:21:50|2269.59|2256.59|2270.42|2257.42|2270.42|2257.42|2267.84|2254.84|38
1621848120000|2021-05-24 09:22:00|2269.84|2256.84|2266.61|2253.61|2269.84|2256.84|2266.33|2253.33|36
1621848130000|2021-05-24 09:22:10|2266.47|2253.47|2266.63|2253.63|2268.61|2255.61|2266.17|2253.17|38
1621848140000|2021-05-24 09:22:20|2266.62|2253.62|2267.48|2254.48|2267.93|2254.93|2266.07|2253.07|34
1621848150000|2021-05-24 09:22:30|2267.43|2254.43|2265.17|2252.17|2267.83|2254.83|2264.43|2251.43|40
1621848160000|2021-05-24 09:22:40|2265.8|2252.8|2265.05|2252.05|2267.33|2254.33|2264.89|2251.89|38
1621848170000|2021-05-24 09:22:50|2264.6|2251.6|2263.54|2250.54|2265.22|2252.22|2263.31|2250.31|38
1621848180000|2021-05-24 09:23:00|2263.85|2250.85|2263.76|2250.76|2264.05|2251.05|2262.48|2249.48|36
1621848190000|2021-05-24 09:23:10|2263.78|2250.78|2266.98|2253.98|2267.49|2254.49|2263.53|2250.53|33
1621848200000|2021-05-24 09:23:20|2267.11|2254.11|2265.06|2252.06|2267.57|2254.57|2265.06|2252.06|39
1621848210000|2021-05-24 09:23:30|2265.04|2252.04|2264.12|2251.12|2266.43|2253.43|2264.12|2251.12|28
1621848220000|2021-05-24 09:23:40|2264.35|2251.35|2267.12|2254.12|2267.4|2254.4|2264.27|2251.27|38
1621848230000|2021-05-24 09:23:50|2266.87|2253.87|2265.14|2252.14|2267.16|2254.16|2264.97|2251.97|33
1621848240000|2021-05-24 09:24:00|2266.16|2253.16|2267.02|2254.02|2267.4|2254.4|2265.28|2252.28|30
1621848250000|2021-05-24 09:24:10|2267.31|2254.31|2270.94|2257.94|2272.42|2259.42|2266.77|2253.77|40
1621848260000|2021-05-24 09:24:20|2272.2|2259.2|2269.17|2256.17|2272.78|2259.78|2268.45|2255.45|38
1621848270000|2021-05-24 09:24:30|2268.74|2255.74|2265.98|2252.98|2269.25|2256.25|2265.68|2252.68|37
1621848280000|2021-05-24 09:24:40|2264.77|2251.77|2266.21|2253.21|2267.33|2254.33|2264.24|2251.24|39
1621848290000|2021-05-24 09:24:50|2266.6|2253.6|2267.34|2254.34|2267.96|2254.96|2266.53|2253.53|36
1621848300000|2021-05-24 09:25:00|2267.36|2254.36|2270.1|2257.1|2270.42|2257.42|2267.36|2254.36|39
1621848310000|2021-05-24 09:25:10|2270.11|2257.11|2273.31|2260.31|2273.79|2260.79|2269.21|2256.21|38
1621848320000|2021-05-24 09:25:20|2273.53|2260.53|2270.13|2257.13|2273.54|2260.54|2269.48|2256.48|40
1621848330000|2021-05-24 09:25:30|2270.98|2257.98|2274.49|2261.49|2274.49|2261.49|2269.52|2256.52|36
1621848340000|2021-05-24 09:25:40|2274.65|2261.65|2275.03|2262.03|2275.75|2262.75|2273.91|2260.91|38
1621848350000|2021-05-24 09:25:50|2275.1|2262.1|2273.11|2260.11|2275.41|2262.41|2272.97|2259.97|35
1621848360000|2021-05-24 09:26:00|2273.01|2260.01|2273.72|2260.72|2274.23|2261.23|2272.85|2259.85|29
1621848370000|2021-05-24 09:26:10|2273.73|2260.73|2271.63|2258.63|2274.28|2261.28|2271.47|2258.47|32
1621848380000|2021-05-24 09:26:20|2272.97|2259.97|2269.4|2256.4|2273.07|2260.07|2269.27|2256.27|38
1621848390000|2021-05-24 09:26:30|2269.39|2256.39|2268.93|2255.93|2269.39|2256.39|2268.11|2255.11|37
1621848400000|2021-05-24 09:26:40|2269.26|2256.26|2268.58|2255.58|2270.52|2257.52|2268.31|2255.31|38
1621848410000|2021-05-24 09:26:50|2268.59|2255.59|2270|2257|2270|2257|2268.38|2255.38|26
1621848420000|2021-05-24 09:27:00|2269.87|2256.87|2266.16|2253.16|2269.87|2256.87|2266.16|2253.16|32
1621848430000|2021-05-24 09:27:10|2265.95|2252.95|2263.14|2250.14|2265.95|2252.95|2262.48|2249.48|39
1621848440000|2021-05-24 09:27:20|2263.22|2250.22|2260.78|2247.78|2263.51|2250.51|2260.78|2247.78|35
1621848450000|2021-05-24 09:27:30|2260.81|2247.81|2261.56|2248.56|2262.62|2249.62|2260.69|2247.69|39
1621848460000|2021-05-24 09:27:40|2261.41|2248.41|2263.45|2250.45|2263.45|2250.45|2260.61|2247.61|35
1621848470000|2021-05-24 09:27:50|2263.47|2250.47|2265.45|2252.45|2265.84|2252.84|2263.46|2250.46|32
1621848480000|2021-05-24 09:28:00|2265.35|2252.35|2268.06|2255.06|2268.83|2255.83|2264.93|2251.93|31
1621848490000|2021-05-24 09:28:10|2268.02|2255.02|2269.78|2256.78|2271.21|2258.21|2268.02|2255.02|34
1621848500000|2021-05-24 09:28:20|2269.99|2256.99|2268.03|2255.03|2270.74|2257.74|2267.87|2254.87|34
1621848510000|2021-05-24 09:28:30|2267.69|2254.69|2270.65|2257.65|2271.2|2258.2|2266.89|2253.89|31
1621848520000|2021-05-24 09:28:40|2270.61|2257.61|2271.42|2258.42|2271.96|2258.96|2269.99|2256.99|38
1621848530000|2021-05-24 09:28:50|2271.67|2258.67|2272.53|2259.53|2272.53|2259.53|2271.24|2258.24|37
1621848540000|2021-05-24 09:29:00|2272.3|2259.3|2270.92|2257.92|2272.77|2259.77|2270.18|2257.18|36
1621848550000|2021-05-24 09:29:10|2271.28|2258.28|2270.02|2257.02|2271.28|2258.28|2269.39|2256.39|35
1621848560000|2021-05-24 09:29:20|2267.65|2254.65|2269.54|2256.54|2269.54|2256.54|2267.59|2254.59|33
1621848570000|2021-05-24 09:29:30|2269.68|2256.68|2270.91|2257.91|2271.62|2258.62|2269.39|2256.39|33
1621848580000|2021-05-24 09:29:40|2271.25|2258.25|2271.61|2258.61|2272.6|2259.6|2270.92|2257.92|36
1621848590000|2021-05-24 09:29:50|2272.17|2259.17|2269.24|2256.24|2272.53|2259.53|2269.24|2256.24|32
1621848600000|2021-05-24 09:30:00|2268.77|2255.77|2270.68|2257.68|2271.01|2258.01|2268.41|2255.41|35
1621848610000|2021-05-24 09:30:10|2270.69|2257.69|2272.07|2259.07|2272.55|2259.55|2270.69|2257.69|35
1621848620000|2021-05-24 09:30:20|2271.89|2258.89|2272.11|2259.11|2272.53|2259.53|2271.44|2258.44|23
1621848630000|2021-05-24 09:30:30|2272.44|2259.44|2273.52|2260.52|2273.65|2260.65|2272.44|2259.44|26
1621848640000|2021-05-24 09:30:40|2274.03|2261.03|2272.51|2259.51|2274.19|2261.19|2272.5|2259.5|28
1621848650000|2021-05-24 09:30:50|2273.13|2260.13|2274.35|2261.35|2274.35|2261.35|2273.13|2260.13|25
1621848660000|2021-05-24 09:31:00|2274.03|2261.03|2274.08|2261.08|2274.37|2261.37|2273.13|2260.13|27
1621848670000|2021-05-24 09:31:10|2274.25|2261.25|2276.77|2263.77|2276.95|2263.95|2274.25|2261.25|26
1621848680000|2021-05-24 09:31:20|2277.02|2264.02|2278.09|2265.09|2279.07|2266.07|2277.02|2264.02|34
1621848690000|2021-05-24 09:31:30|2278.2|2265.2|2275.83|2262.83|2278.9|2265.9|2275.71|2262.71|38
1621848700000|2021-05-24 09:31:40|2276.22|2263.22|2278.4|2265.4|2278.45|2265.45|2275.72|2262.72|36
1621848710000|2021-05-24 09:31:50|2278.58|2265.58|2279.09|2266.09|2279.56|2266.56|2278.38|2265.38|35
1621848720000|2021-05-24 09:32:00|2279.19|2266.19|2280.04|2267.04|2280.04|2267.04|2279.02|2266.02|28
1621848730000|2021-05-24 09:32:10|2279.85|2266.85|2276.48|2263.48|2280.23|2267.23|2276.3|2263.3|32
1621848740000|2021-05-24 09:32:20|2276.58|2263.58|2276.28|2263.28|2277.87|2264.87|2276.04|2263.04|33
1621848750000|2021-05-24 09:32:30|2276.36|2263.36|2277.2|2264.2|2277.32|2264.32|2276.02|2263.02|35
1621848760000|2021-05-24 09:32:40|2277.13|2264.13|2277.7|2264.7|2278.38|2265.38|2277.12|2264.12|28
1621848770000|2021-05-24 09:32:50|2278.09|2265.09|2278.28|2265.28|2278.99|2265.99|2277.63|2264.63|29
1621848780000|2021-05-24 09:33:00|2278.38|2265.38|2275.41|2262.41|2279.4|2266.4|2275.41|2262.41|32
1621848790000|2021-05-24 09:33:10|2275.89|2262.89|2277.19|2264.19|2277.25|2264.25|2274.57|2261.57|33
1621848800000|2021-05-24 09:33:20|2277.2|2264.2|2277.92|2264.92|2278.25|2265.25|2276.68|2263.68|28
1621848810000|2021-05-24 09:33:30|2278.13|2265.13|2279.01|2266.01|2279.35|2266.35|2278.13|2265.13|29
1621848820000|2021-05-24 09:33:40|2278.92|2265.92|2278.83|2265.83|2279.08|2266.08|2278.61|2265.61|29
1621848830000|2021-05-24 09:33:50|2279.33|2266.33|2281.44|2268.44|2281.65|2268.65|2279.33|2266.33|27
1621848840000|2021-05-24 09:34:00|2281.57|2268.57|2281.17|2268.17|2281.86|2268.86|2279.6|2266.6|29
1621848850000|2021-05-24 09:34:10|2281.48|2268.48|2282.88|2269.88|2283.22|2270.22|2280.93|2267.93|25
1621848860000|2021-05-24 09:34:20|2282.81|2269.81|2282.55|2269.55|2283.44|2270.44|2282.36|2269.36|36
1621848870000|2021-05-24 09:34:30|2282.61|2269.61|2283|2270|2283.08|2270.08|2281.66|2268.66|27
1621848880000|2021-05-24 09:34:40|2283.18|2270.18|2282.63|2269.63|2283.36|2270.36|2282.43|2269.43|34
1621848890000|2021-05-24 09:34:50|2282.5|2269.5|2281.34|2268.34|2282.54|2269.54|2280.96|2267.96|35
1621848900000|2021-05-24 09:35:00|2281.7|2268.7|2278.31|2265.31|2281.7|2268.7|2277.58|2264.58|36
1621848910000|2021-05-24 09:35:10|2278.48|2265.48|2279.08|2266.08|2279.08|2266.08|2275.39|2262.39|33
1621848920000|2021-05-24 09:35:20|2278.96|2265.96|2277.64|2264.64|2278.96|2265.96|2277.4|2264.4|32
1621848930000|2021-05-24 09:35:30|2277.84|2264.84|2281.44|2268.44|2281.44|2268.44|2277.46|2264.46|36
1621848940000|2021-05-24 09:35:40|2281.39|2268.39|2280.6|2267.6|2281.39|2268.39|2279.4|2266.4|39
1621848950000|2021-05-24 09:35:50|2279.92|2266.92|2279.68|2266.68|2281.74|2268.74|2278.75|2265.75|39
1621848960000|2021-05-24 09:36:00|2279.65|2266.65|2280.81|2267.81|2281.67|2268.67|2279.37|2266.37|37
1621848970000|2021-05-24 09:36:10|2281.28|2268.28|2281.63|2268.63|2281.93|2268.93|2280.99|2267.99|39
1621848980000|2021-05-24 09:36:20|2281.62|2268.62|2281.76|2268.76|2283.23|2270.23|2281.05|2268.05|39
1621848990000|2021-05-24 09:36:30|2281.82|2268.82|2281.73|2268.73|2282.05|2269.05|2281.37|2268.37|27
1621849000000|2021-05-24 09:36:40|2281.72|2268.72|2280.94|2267.94|2282.74|2269.74|2280.24|2267.24|29
1621849010000|2021-05-24 09:36:50|2280.54|2267.54|2281.37|2268.37|2282.55|2269.55|2280.42|2267.42|33
1621849020000|2021-05-24 09:37:00|2281.1|2268.1|2278.46|2265.46|2281.11|2268.11|2278.19|2265.19|32
1621849030000|2021-05-24 09:37:10|2278.34|2265.34|2279.24|2266.24|2279.5|2266.5|2278.34|2265.34|28
1621849040000|2021-05-24 09:37:20|2279.19|2266.19|2279.21|2266.21|2279.53|2266.53|2278.52|2265.52|25
1621849050000|2021-05-24 09:37:30|2278.94|2265.94|2278.87|2265.87|2279.49|2266.49|2278.75|2265.75|26
1621849060000|2021-05-24 09:37:40|2279.12|2266.12|2276.88|2263.88|2279.12|2266.12|2276.88|2263.88|27
1621849070000|2021-05-24 09:37:50|2277.18|2264.18|2276.1|2263.1|2277.18|2264.18|2275.56|2262.56|33
1621849080000|2021-05-24 09:38:00|2276.05|2263.05|2274.19|2261.19|2276.05|2263.05|2273.09|2260.09|39
1621849090000|2021-05-24 09:38:10|2274.2|2261.2|2273.37|2260.37|2275.41|2262.41|2273.37|2260.37|38
1621849100000|2021-05-24 09:38:20|2272.67|2259.67|2271.06|2258.06|2272.78|2259.78|2268.33|2255.33|40
1621849110000|2021-05-24 09:38:30|2271.2|2258.2|2269.31|2256.31|2271.2|2258.2|2268.38|2255.38|37
1621849120000|2021-05-24 09:38:40|2269.32|2256.32|2268.48|2255.48|2270.94|2257.94|2268.48|2255.48|35
1621849130000|2021-05-24 09:38:50|2268.43|2255.43|2266.22|2253.22|2268.65|2255.65|2265.97|2252.97|39
1621849140000|2021-05-24 09:39:00|2266.23|2253.23|2267.3|2254.3|2268.07|2255.07|2266.11|2253.11|32
1621849150000|2021-05-24 09:39:10|2267.25|2254.25|2265.78|2252.78|2267.71|2254.71|2264.97|2251.97|31
1621849160000|2021-05-24 09:39:20|2264.99|2251.99|2266.01|2253.01|2266.01|2253.01|2262.46|2249.46|35
1621849170000|2021-05-24 09:39:30|2266.13|2253.13|2262.54|2249.54|2266.13|2253.13|2262.36|2249.36|34
1621849180000|2021-05-24 09:39:40|2262.81|2249.81|2259.73|2246.73|2263.34|2250.34|2258.82|2245.82|38
1621849190000|2021-05-24 09:39:50|2260.43|2247.43|2261.3|2248.3|2261.36|2248.36|2259.2|2246.2|29
1621849200000|2021-05-24 09:40:00|2261.34|2248.34|2262.41|2249.41|2262.41|2249.41|2260.79|2247.79|33
1621849210000|2021-05-24 09:40:10|2262.45|2249.45|2261.8|2248.8|2262.98|2249.98|2261.39|2248.39|35
1621849220000|2021-05-24 09:40:20|2262.1|2249.1|2262.32|2249.32|2262.79|2249.79|2261.53|2248.53|34
1621849230000|2021-05-24 09:40:30|2262.59|2249.59|2260.22|2247.22|2262.59|2249.59|2260.15|2247.15|31
1621849240000|2021-05-24 09:40:40|2261.24|2248.24|2259.51|2246.51|2262.16|2249.16|2258.68|2245.68|36
1621849250000|2021-05-24 09:40:50|2259.52|2246.52|2259.27|2246.27|2260.38|2247.38|2259.11|2246.11|32
1621849260000|2021-05-24 09:41:00|2259.26|2246.26|2261.24|2248.24|2261.43|2248.43|2258.59|2245.59|31
1621849270000|2021-05-24 09:41:10|2260.93|2247.93|2263.58|2250.58|2264.11|2251.11|2260.12|2247.12|33
1621849280000|2021-05-24 09:41:20|2263.76|2250.76|2263.34|2250.34|2264.19|2251.19|2262.39|2249.39|38
1621849290000|2021-05-24 09:41:30|2263.32|2250.32|2263.22|2250.22|2264.53|2251.53|2262.68|2249.68|33
1621849300000|2021-05-24 09:41:40|2263.42|2250.42|2265.6|2252.6|2265.6|2252.6|2263.05|2250.05|35
1621849310000|2021-05-24 09:41:50|2265.84|2252.84|2268.3|2255.3|2268.49|2255.49|2265.84|2252.84|35
1621849320000|2021-05-24 09:42:00|2267.88|2254.88|2269.86|2256.86|2271.61|2258.61|2267.79|2254.79|28
1621849330000|2021-05-24 09:42:10|2269.94|2256.94|2269.81|2256.81|2270.14|2257.14|2269.19|2256.19|29
1621849340000|2021-05-24 09:42:20|2270.02|2257.02|2270.11|2257.11|2270.91|2257.91|2269.81|2256.81|25
1621849350000|2021-05-24 09:42:30|2270.3|2257.3|2271.28|2258.28|2271.42|2258.42|2270.09|2257.09|21
1621849360000|2021-05-24 09:42:40|2271.29|2258.29|2268.15|2255.15|2271.29|2258.29|2268.05|2255.05|34
1621849370000|2021-05-24 09:42:50|2268.16|2255.16|2266.67|2253.67|2268.87|2255.87|2266.41|2253.41|32
1621849380000|2021-05-24 09:43:00|2266.89|2253.89|2265.67|2252.67|2266.9|2253.9|2265|2252|36
1621849390000|2021-05-24 09:43:10|2265.68|2252.68|2266.86|2253.86|2267.17|2254.17|2265.28|2252.28|27
1621849400000|2021-05-24 09:43:20|2266.87|2253.87|2267.03|2254.03|2267.79|2254.79|2266.87|2253.87|31
1621849410000|2021-05-24 09:43:30|2267.12|2254.12|2266.44|2253.44|2267.56|2254.56|2266.44|2253.44|32
1621849420000|2021-05-24 09:43:40|2266.22|2253.22|2266.42|2253.42|2267.22|2254.22|2266.22|2253.22|27
1621849430000|2021-05-24 09:43:50|2266.41|2253.41|2266.96|2253.96|2267.38|2254.38|2266.21|2253.21|28
1621849440000|2021-05-24 09:44:00|2266.95|2253.95|2268.34|2255.34|2269.27|2256.27|2266.95|2253.95|29
1621849450000|2021-05-24 09:44:10|2268.47|2255.47|2268.73|2255.73|2269.73|2256.73|2268.33|2255.33|30
1621849460000|2021-05-24 09:44:20|2268.44|2255.44|2271.45|2258.45|2271.5|2258.5|2267.83|2254.83|20
1621849470000|2021-05-24 09:44:30|2271.33|2258.33|2270.34|2257.34|2272.17|2259.17|2269.53|2256.53|30
1621849480000|2021-05-24 09:44:40|2270.98|2257.98|2274.3|2261.3|2274.3|2261.3|2268.7|2255.7|32
1621849490000|2021-05-24 09:44:50|2274.55|2261.55|2275.96|2262.96|2276.29|2263.29|2273.55|2260.55|37
1621849500000|2021-05-24 09:45:00|2275.38|2262.38|2273.83|2260.83|2275.82|2262.82|2273.79|2260.79|38
1621849510000|2021-05-24 09:45:10|2273.59|2260.59|2272.97|2259.97|2273.96|2260.96|2272.52|2259.52|35
1621849520000|2021-05-24 09:45:20|2273.51|2260.51|2271.77|2258.77|2273.51|2260.51|2271.58|2258.58|36
1621849530000|2021-05-24 09:45:30|2271.79|2258.79|2267.81|2254.81|2271.81|2258.81|2267.2|2254.2|38
1621849540000|2021-05-24 09:45:40|2267.8|2254.8|2267.08|2254.08|2267.8|2254.8|2266.09|2253.09|34
1621849550000|2021-05-24 09:45:50|2266.75|2253.75|2267.23|2254.23|2268.48|2255.48|2266.75|2253.75|36
1621849560000|2021-05-24 09:46:00|2266.94|2253.94|2265.25|2252.25|2267.27|2254.27|2264.97|2251.97|38
1621849570000|2021-05-24 09:46:10|2265.33|2252.33|2261.68|2248.68|2265.76|2252.76|2261.58|2248.58|38
1621849580000|2021-05-24 09:46:20|2261.71|2248.71|2263.68|2250.68|2263.69|2250.69|2261.25|2248.25|33
1621849590000|2021-05-24 09:46:30|2263.69|2250.69|2262.56|2249.56|2263.75|2250.75|2260.54|2247.54|26
1621849600000|2021-05-24 09:46:40|2262.57|2249.57|2262.22|2249.22|2263.17|2250.17|2262.09|2249.09|30
1621849610000|2021-05-24 09:46:50|2261.61|2248.61|2259.4|2246.4|2261.61|2248.61|2259.38|2246.38|36
1621849620000|2021-05-24 09:47:00|2259.45|2246.45|2260.71|2247.71|2261.88|2248.88|2259.45|2246.45|32
1621849630000|2021-05-24 09:47:10|2261.19|2248.19|2259.08|2246.08|2261.66|2248.66|2259.08|2246.08|33
1621849640000|2021-05-24 09:47:20|2258.99|2245.99|2258.54|2245.54|2260.53|2247.53|2258.01|2245.01|39
1621849650000|2021-05-24 09:47:30|2258.68|2245.68|2258.07|2245.07|2261.03|2248.03|2258.07|2245.07|38
1621849660000|2021-05-24 09:47:40|2256.62|2243.62|2255.11|2242.11|2257|2244|2254.85|2241.85|34
1621849670000|2021-05-24 09:47:50|2255.1|2242.1|2254.22|2241.22|2255.27|2242.27|2254.16|2241.16|32
1621849680000|2021-05-24 09:48:00|2254.24|2241.24|2255.85|2242.85|2255.85|2242.85|2252.82|2239.82|33
1621849690000|2021-05-24 09:48:10|2255.96|2242.96|2256.79|2243.79|2257.96|2244.96|2255.85|2242.85|34
1621849700000|2021-05-24 09:48:20|2256.44|2243.44|2256.38|2243.38|2257.15|2244.15|2256.3|2243.3|32
1621849710000|2021-05-24 09:48:30|2256.55|2243.55|2253.74|2240.74|2256.55|2243.55|2253.71|2240.71|27
1621849720000|2021-05-24 09:48:40|2254.6|2241.6|2255.02|2242.02|2255.74|2242.74|2253.11|2240.11|34
1621849730000|2021-05-24 09:48:50|2254.57|2241.57|2254.21|2241.21|2255.93|2242.93|2254.09|2241.09|35
1621849740000|2021-05-24 09:49:00|2254|2241|2251.44|2238.44|2254.26|2241.26|2251.33|2238.33|33
1621849750000|2021-05-24 09:49:10|2251.43|2238.43|2246.29|2233.29|2252.23|2239.23|2246.12|2233.12|38
1621849760000|2021-05-24 09:49:20|2246.03|2233.03|2247.34|2234.34|2248|2235|2245.54|2232.54|35
1621849770000|2021-05-24 09:49:30|2247.38|2234.38|2247.26|2234.26|2248.67|2235.67|2247.09|2234.09|37
1621849780000|2021-05-24 09:49:40|2247.59|2234.59|2246.28|2233.28|2247.6|2234.6|2246.04|2233.04|28
1621849790000|2021-05-24 09:49:50|2245.46|2232.46|2245.89|2232.89|2246.09|2233.09|2244.81|2231.81|30
1621849800000|2021-05-24 09:50:00|2245.29|2232.29|2248.21|2235.21|2248.65|2235.65|2245.25|2232.25|31
1621849810000|2021-05-24 09:50:10|2248.23|2235.23|2249.41|2236.41|2250.52|2237.52|2248.11|2235.11|27
1621849820000|2021-05-24 09:50:20|2249.57|2236.57|2251.69|2238.69|2253.79|2240.79|2249.57|2236.57|35
1621849830000|2021-05-24 09:50:30|2251.46|2238.46|2251.09|2238.09|2252.89|2239.89|2250.46|2237.46|35
1621849840000|2021-05-24 09:50:40|2252.16|2239.16|2253.14|2240.14|2253.19|2240.19|2249.57|2236.57|37
1621849850000|2021-05-24 09:50:50|2253.09|2240.09|2254.49|2241.49|2254.76|2241.76|2252.98|2239.98|39
1621849860000|2021-05-24 09:51:00|2254.6|2241.6|2256.18|2243.18|2256.42|2243.42|2254.22|2241.22|36
1621849870000|2021-05-24 09:51:10|2255.57|2242.57|2256.41|2243.41|2256.41|2243.41|2255.2|2242.2|40
1621849880000|2021-05-24 09:51:20|2256.14|2243.14|2258.75|2245.75|2258.75|2245.75|2255.63|2242.63|35
1621849890000|2021-05-24 09:51:30|2258.77|2245.77|2258.58|2245.58|2259.15|2246.15|2257.05|2244.05|26
1621849900000|2021-05-24 09:51:40|2258.49|2245.49|2258.29|2245.29|2258.62|2245.62|2257.97|2244.97|25
1621849910000|2021-05-24 09:51:50|2258.3|2245.3|2257.3|2244.3|2259.1|2246.1|2256.96|2243.96|28
1621849920000|2021-05-24 09:52:00|2256.91|2243.91|2257.86|2244.86|2257.9|2244.9|2256.7|2243.7|25
1621849930000|2021-05-24 09:52:10|2257.53|2244.53|2259.19|2246.19|2259.47|2246.47|2257.45|2244.45|26
1621849940000|2021-05-24 09:52:20|2259.28|2246.28|2259.58|2246.58|2259.9|2246.9|2258.62|2245.62|31
1621849950000|2021-05-24 09:52:30|2259.59|2246.59|2260.96|2247.96|2261.14|2248.14|2259.58|2246.58|20
1621849960000|2021-05-24 09:52:40|2260.78|2247.78|2260.91|2247.91|2261.28|2248.28|2260.47|2247.47|31
1621849970000|2021-05-24 09:52:50|2260.5|2247.5|2260.92|2247.92|2262.25|2249.25|2259.99|2246.99|35
1621849980000|2021-05-24 09:53:00|2260.79|2247.79|2260.44|2247.44|2260.89|2247.89|2259.71|2246.71|35
1621849990000|2021-05-24 09:53:10|2260.31|2247.31|2262.26|2249.26|2262.26|2249.26|2260.27|2247.27|36
1621850000000|2021-05-24 09:53:20|2262.02|2249.02|2260.75|2247.75|2262.24|2249.24|2260.67|2247.67|31
1621850010000|2021-05-24 09:53:30|2260.46|2247.46|2261.91|2248.91|2262.07|2249.07|2260.41|2247.41|32
1621850020000|2021-05-24 09:53:40|2262.18|2249.18|2262.59|2249.59|2262.78|2249.78|2261.65|2248.65|30
1621850030000|2021-05-24 09:53:50|2262.51|2249.51|2262.3|2249.3|2262.93|2249.93|2261.45|2248.45|26
1621850040000|2021-05-24 09:54:00|2262.33|2249.33|2263.28|2250.28|2263.69|2250.69|2262.33|2249.33|32
1621850050000|2021-05-24 09:54:10|2263.47|2250.47|2263.41|2250.41|2263.59|2250.59|2262.53|2249.53|31
1621850060000|2021-05-24 09:54:20|2263.87|2250.87|2265.48|2252.48|2265.9|2252.9|2263.87|2250.87|23
1621850070000|2021-05-24 09:54:30|2264.99|2251.99|2268|2255|2268|2255|2264.83|2251.83|26
1621850080000|2021-05-24 09:54:40|2266.68|2253.68|2266.12|2253.12|2267.55|2254.55|2265.89|2252.89|32
1621850090000|2021-05-24 09:54:50|2266.15|2253.15|2265.36|2252.36|2266.98|2253.98|2265.36|2252.36|29
1621850100000|2021-05-24 09:55:00|2265.66|2252.66|2264.25|2251.25|2265.84|2252.84|2264.23|2251.23|33
1621850110000|2021-05-24 09:55:10|2264.65|2251.65|2265.17|2252.17|2265.97|2252.97|2264.17|2251.17|37
1621850120000|2021-05-24 09:55:20|2264.99|2251.99|2260.36|2247.36|2264.99|2251.99|2260.36|2247.36|36
1621850130000|2021-05-24 09:55:30|2260.37|2247.37|2260.9|2247.9|2261.95|2248.95|2259.9|2246.9|38
1621850140000|2021-05-24 09:55:40|2260.45|2247.45|2258.23|2245.23|2260.45|2247.45|2257.54|2244.54|33
1621850150000|2021-05-24 09:55:50|2258.06|2245.06|2255.45|2242.45|2258.59|2245.59|2255.08|2242.08|34
1621850160000|2021-05-24 09:56:00|2255.53|2242.53|2256.22|2243.22|2256.45|2243.45|2255.53|2242.53|34
1621850170000|2021-05-24 09:56:10|2256|2243|2254.94|2241.94|2256.82|2243.82|2254.94|2241.94|31
1621850180000|2021-05-24 09:56:20|2254.77|2241.77|2253.34|2240.34|2255.01|2242.01|2253.13|2240.13|20
1621850190000|2021-05-24 09:56:30|2253.44|2240.44|2251.46|2238.46|2253.74|2240.74|2251.46|2238.46|26
1621850200000|2021-05-24 09:56:40|2252.77|2239.77|2246.02|2233.02|2252.77|2239.77|2245.97|2232.97|35
1621850210000|2021-05-24 09:56:50|2244.81|2231.81|2243.73|2230.73|2245.9|2232.9|2243.08|2230.08|39
1621850220000|2021-05-24 09:57:00|2243.62|2230.62|2245.05|2232.05|2245.4|2232.4|2242.72|2229.72|38
1621850230000|2021-05-24 09:57:10|2244.65|2231.65|2243.63|2230.63|2247.44|2234.44|2243.39|2230.39|34
1621850240000|2021-05-24 09:57:20|2243.75|2230.75|2242.27|2229.27|2243.82|2230.82|2241.48|2228.48|39
1621850250000|2021-05-24 09:57:30|2242.18|2229.18|2243.01|2230.01|2243.66|2230.66|2241.56|2228.56|32
1621850260000|2021-05-24 09:57:40|2242.84|2229.84|2243.81|2230.81|2243.81|2230.81|2241.76|2228.76|35
1621850270000|2021-05-24 09:57:50|2243.91|2230.91|2247.48|2234.48|2248.63|2235.63|2243.91|2230.91|38
1621850280000|2021-05-24 09:58:00|2247.03|2234.03|2250.61|2237.61|2250.77|2237.77|2246.41|2233.41|38
1621850290000|2021-05-24 09:58:10|2250.54|2237.54|2249.59|2236.59|2250.74|2237.74|2248.9|2235.9|33
1621850300000|2021-05-24 09:58:20|2249|2236|2249.33|2236.33|2250.93|2237.93|2248.84|2235.84|31
1621850310000|2021-05-24 09:58:30|2249.57|2236.57|2248.97|2235.97|2249.67|2236.67|2248.69|2235.69|30
1621850320000|2021-05-24 09:58:40|2248.64|2235.64|2249.92|2236.92|2250.17|2237.17|2248.64|2235.64|26
1621850330000|2021-05-24 09:58:50|2249.79|2236.79|2249.56|2236.56|2250.1|2237.1|2248.81|2235.81|28
1621850340000|2021-05-24 09:59:00|2249.55|2236.55|2248.76|2235.76|2249.62|2236.62|2247.86|2234.86|32
1621850350000|2021-05-24 09:59:10|2248.74|2235.74|2248.09|2235.09|2249.27|2236.27|2246.95|2233.95|34
1621850360000|2021-05-24 09:59:20|2248.1|2235.1|2244.5|2231.5|2248.1|2235.1|2244.5|2231.5|33
1621850370000|2021-05-24 09:59:30|2244.37|2231.37|2242.68|2229.68|2244.95|2231.95|2242.68|2229.68|39
1621850380000|2021-05-24 09:59:40|2242.73|2229.73|2242.17|2229.17|2242.76|2229.76|2241.55|2228.55|36
1621850390000|2021-05-24 09:59:50|2242.12|2229.12|2240.57|2227.57|2242.73|2229.73|2240.57|2227.57|27
1621850400000|2021-05-24 10:00:00|2240.6|2227.6|2245.01|2232.01|2245.01|2232.01|2239.8|2226.8|36
1621850410000|2021-05-24 10:00:10|2244.67|2231.67|2246.28|2233.28|2246.62|2233.62|2244.41|2231.41|37
1621850420000|2021-05-24 10:00:20|2246.2|2233.2|2248.9|2235.9|2249.14|2236.14|2246.2|2233.2|31
1621850430000|2021-05-24 10:00:30|2248.71|2235.71|2249.38|2236.38|2250.14|2237.14|2247.31|2234.31|32
1621850440000|2021-05-24 10:00:40|2249.56|2236.56|2248.56|2235.56|2249.56|2236.56|2248.56|2235.56|27
1621850450000|2021-05-24 10:00:50|2248.77|2235.77|2249.19|2236.19|2249.85|2236.85|2248.77|2235.77|27
1621850460000|2021-05-24 10:01:00|2249.5|2236.5|2254.5|2241.5|2254.5|2241.5|2249.26|2236.26|31
1621850470000|2021-05-24 10:01:10|2254.33|2241.33|2253.56|2240.56|2255.3|2242.3|2253.56|2240.56|26
1621850480000|2021-05-24 10:01:20|2253.4|2240.4|2254.95|2241.95|2254.95|2241.95|2253.05|2240.05|27
1621850490000|2021-05-24 10:01:30|2254.99|2241.99|2256.55|2243.55|2257.19|2244.19|2254.78|2241.78|31
1621850500000|2021-05-24 10:01:40|2256.51|2243.51|2258.84|2245.84|2258.84|2245.84|2255.71|2242.71|32
1621850510000|2021-05-24 10:01:50|2258.65|2245.65|2257.46|2244.46|2258.65|2245.65|2255.71|2242.71|38
1621850520000|2021-05-24 10:02:00|2257.47|2244.47|2258.6|2245.6|2258.93|2245.93|2257.16|2244.16|34
1621850530000|2021-05-24 10:02:10|2258.62|2245.62|2260.52|2247.52|2260.61|2247.61|2258.62|2245.62|33
1621850540000|2021-05-24 10:02:20|2260.69|2247.69|2258.93|2245.93|2260.69|2247.69|2258.85|2245.85|30
1621850550000|2021-05-24 10:02:30|2258.79|2245.79|2260.71|2247.71|2260.71|2247.71|2256.03|2243.03|32
1621850560000|2021-05-24 10:02:40|2261.18|2248.18|2260.02|2247.02|2261.86|2248.86|2259.69|2246.69|32
1621850570000|2021-05-24 10:02:50|2260.1|2247.1|2262.62|2249.62|2262.79|2249.79|2259.46|2246.46|32
1621850580000|2021-05-24 10:03:00|2262.75|2249.75|2260.69|2247.69|2262.75|2249.75|2259.46|2246.46|38
1621850590000|2021-05-24 10:03:10|2260.7|2247.7|2260.7|2247.7|2262.23|2249.23|2259.86|2246.86|36
1621850600000|2021-05-24 10:03:20|2260.78|2247.78|2261.07|2248.07|2262.52|2249.52|2260.61|2247.61|32
1621850610000|2021-05-24 10:03:30|2261.16|2248.16|2260.44|2247.44|2262.29|2249.29|2260.03|2247.03|26
1621850620000|2021-05-24 10:03:40|2260.56|2247.56|2257.98|2244.98|2260.86|2247.86|2257.95|2244.95|38
1621850630000|2021-05-24 10:03:50|2257.86|2244.86|2259.49|2246.49|2259.56|2246.56|2257.86|2244.86|27
1621850640000|2021-05-24 10:04:00|2259.58|2246.58|2258.79|2245.79|2259.58|2246.58|2258.52|2245.52|18
1621850650000|2021-05-24 10:04:10|2258.8|2245.8|2259.49|2246.49|2259.85|2246.85|2258.64|2245.64|25
1621850660000|2021-05-24 10:04:20|2259.44|2246.44|2259.75|2246.75|2260.2|2247.2|2259.44|2246.44|24
1621850670000|2021-05-24 10:04:30|2259.77|2246.77|2259.73|2246.73|2260.22|2247.22|2259.57|2246.57|26
1621850680000|2021-05-24 10:04:40|2259.51|2246.51|2259.76|2246.76|2260.18|2247.18|2259.45|2246.45|26
1621850690000|2021-05-24 10:04:50|2259.5|2246.5|2262.26|2249.26|2262.29|2249.29|2259.5|2246.5|30
1621850700000|2021-05-24 10:05:00|2262.28|2249.28|2263.32|2250.32|2263.49|2250.49|2261.66|2248.66|35
1621850710000|2021-05-24 10:05:10|2263.36|2250.36|2263.57|2250.57|2264.99|2251.99|2263.36|2250.36|33
1621850720000|2021-05-24 10:05:20|2263.8|2250.8|2267.07|2254.07|2267.28|2254.28|2263.8|2250.8|23
1621850730000|2021-05-24 10:05:30|2267.28|2254.28|2264.95|2251.95|2267.46|2254.46|2264.95|2251.95|31
1621850740000|2021-05-24 10:05:40|2265.15|2252.15|2265.86|2252.86|2266.5|2253.5|2263.91|2250.91|28
1621850750000|2021-05-24 10:05:50|2266.11|2253.11|2266.87|2253.87|2266.97|2253.97|2265.91|2252.91|23
1621850760000|2021-05-24 10:06:00|2267.02|2254.02|2263.42|2250.42|2267.02|2254.02|2263.42|2250.42|33
1621850770000|2021-05-24 10:06:10|2263.43|2250.43|2260.58|2247.58|2264.21|2251.21|2260.34|2247.34|34
1621850780000|2021-05-24 10:06:20|2260.59|2247.59|2262.88|2249.88|2262.88|2249.88|2260.59|2247.59|36
1621850790000|2021-05-24 10:06:30|2262.81|2249.81|2258.51|2245.51|2263.06|2250.06|2257.32|2244.32|34
1621850800000|2021-05-24 10:06:40|2258.56|2245.56|2259.64|2246.64|2259.8|2246.8|2257.75|2244.75|30
1621850810000|2021-05-24 10:06:50|2259.66|2246.66|2258.03|2245.03|2259.67|2246.67|2257.66|2244.66|27
1621850820000|2021-05-24 10:07:00|2258.02|2245.02|2257.27|2244.27|2258.24|2245.24|2257.27|2244.27|31
1621850830000|2021-05-24 10:07:10|2257.7|2244.7|2260.89|2247.89|2261.54|2248.54|2257.68|2244.68|30
1621850840000|2021-05-24 10:07:20|2260.91|2247.91|2262.87|2249.87|2263.68|2250.68|2260.91|2247.91|33
1621850850000|2021-05-24 10:07:30|2262.88|2249.88|2264.43|2251.43|2264.43|2251.43|2262.15|2249.15|31
1621850860000|2021-05-24 10:07:40|2264.44|2251.44|2264.21|2251.21|2264.71|2251.71|2264.18|2251.18|25
1621850870000|2021-05-24 10:07:50|2264.3|2251.3|2263.01|2250.01|2264.45|2251.45|2262.37|2249.37|30
1621850880000|2021-05-24 10:08:00|2262.93|2249.93|2264.54|2251.54|2264.67|2251.67|2262.44|2249.44|29
1621850890000|2021-05-24 10:08:10|2264.55|2251.55|2268.52|2255.52|2268.97|2255.97|2264.5|2251.5|38
1621850900000|2021-05-24 10:08:20|2268.95|2255.95|2268.19|2255.19|2269.33|2256.33|2267.15|2254.15|35
1621850910000|2021-05-24 10:08:30|2268.27|2255.27|2270.28|2257.28|2270.3|2257.3|2268.27|2255.27|33
1621850920000|2021-05-24 10:08:40|2270.66|2257.66|2275.1|2262.1|2275.61|2262.61|2270.66|2257.66|36
1621850930000|2021-05-24 10:08:50|2275.3|2262.3|2275.73|2262.73|2277.05|2264.05|2273.15|2260.15|32
1621850940000|2021-05-24 10:09:00|2275.49|2262.49|2280.89|2267.89|2280.99|2267.99|2275.49|2262.49|36
1621850950000|2021-05-24 10:09:10|2281.24|2268.24|2280.18|2267.18|2282.44|2269.44|2280.01|2267.01|29
1621850960000|2021-05-24 10:09:20|2280.17|2267.17|2282.16|2269.16|2282.61|2269.61|2280.15|2267.15|33
1621850970000|2021-05-24 10:09:30|2282.07|2269.07|2280.24|2267.24|2282.12|2269.12|2278.42|2265.42|38
1621850980000|2021-05-24 10:09:40|2280.06|2267.06|2278.67|2265.67|2280.06|2267.06|2278.67|2265.67|28
1621850990000|2021-05-24 10:09:50|2278.61|2265.61|2277.08|2264.08|2278.7|2265.7|2276.8|2263.8|35
1621851000000|2021-05-24 10:10:00|2277.09|2264.09|2274.95|2261.95|2277.09|2264.09|2273.58|2260.58|39
1621851010000|2021-05-24 10:10:10|2274.96|2261.96|2269.78|2256.78|2275.18|2262.18|2269.78|2256.78|37
1621851020000|2021-05-24 10:10:20|2269.79|2256.79|2269.06|2256.06|2270.44|2257.44|2269.06|2256.06|32
1621851030000|2021-05-24 10:10:30|2269.56|2256.56|2266.44|2253.44|2270.75|2257.75|2266.44|2253.44|36
1621851040000|2021-05-24 10:10:40|2266.4|2253.4|2265.3|2252.3|2266.97|2253.97|2264.95|2251.95|33
1621851050000|2021-05-24 10:10:50|2265.26|2252.26|2264.86|2251.86|2265.56|2252.56|2264.68|2251.68|28
1621851060000|2021-05-24 10:11:00|2264.83|2251.83|2265.14|2252.14|2265.24|2252.24|2264.59|2251.59|27
1621851070000|2021-05-24 10:11:10|2265.25|2252.25|2264.09|2251.09|2265.25|2252.25|2263.72|2250.72|32
1621851080000|2021-05-24 10:11:20|2264.1|2251.1|2262.2|2249.2|2264.1|2251.1|2261.51|2248.51|31
1621851090000|2021-05-24 10:11:30|2262.67|2249.67|2263.61|2250.61|2264.32|2251.32|2262|2249|35
1621851100000|2021-05-24 10:11:40|2263.48|2250.48|2264.54|2251.54|2264.54|2251.54|2263.48|2250.48|27
1621851110000|2021-05-24 10:11:50|2264.56|2251.56|2263.75|2250.75|2264.75|2251.75|2263.68|2250.68|36
1621851120000|2021-05-24 10:12:00|2263.8|2250.8|2265.98|2252.98|2265.98|2252.98|2263.72|2250.72|27
1621851130000|2021-05-24 10:12:10|2266.13|2253.13|2268.31|2255.31|2270.34|2257.34|2266.13|2253.13|39
1621851140000|2021-05-24 10:12:20|2268.02|2255.02|2265.78|2252.78|2268.64|2255.64|2265.38|2252.38|32
1621851150000|2021-05-24 10:12:30|2266.1|2253.1|2265.39|2252.39|2267.54|2254.54|2264.28|2251.28|38
1621851160000|2021-05-24 10:12:40|2265.74|2252.74|2264.55|2251.55|2266.07|2253.07|2263.86|2250.86|36
1621851170000|2021-05-24 10:12:50|2264.8|2251.8|2264.58|2251.58|2265.12|2252.12|2264.05|2251.05|38
1621851180000|2021-05-24 10:13:00|2264.56|2251.56|2264.31|2251.31|2264.57|2251.57|2263.35|2250.35|29
1621851190000|2021-05-24 10:13:10|2264.28|2251.28|2262.79|2249.79|2264.34|2251.34|2262.79|2249.79|29
1621851200000|2021-05-24 10:13:20|2262.66|2249.66|2263.43|2250.43|2264.27|2251.27|2261.98|2248.98|31
1621851210000|2021-05-24 10:13:30|2263.49|2250.49|2263.06|2250.06|2264.13|2251.13|2262.11|2249.11|22
1621851220000|2021-05-24 10:13:40|2262.7|2249.7|2262.4|2249.4|2263.14|2250.14|2262.18|2249.18|13
1621851230000|2021-05-24 10:13:50|2262.5|2249.5|2265.99|2252.99|2268.03|2255.03|2262.5|2249.5|24
1621851240000|2021-05-24 10:14:00|2266.32|2253.32|2266.6|2253.6|2267.53|2254.53|2266.31|2253.31|25
1621851250000|2021-05-24 10:14:10|2266.39|2253.39|2267.24|2254.24|2267.24|2254.24|2266.3|2253.3|15
1621851260000|2021-05-24 10:14:20|2267.52|2254.52|2272.74|2259.74|2272.83|2259.83|2267.52|2254.52|33
1621851270000|2021-05-24 10:14:30|2272.58|2259.58|2269.54|2256.54|2272.58|2259.58|2269.54|2256.54|36
1621851280000|2021-05-24 10:14:40|2270.68|2257.68|2273.08|2260.08|2273.16|2260.16|2270.54|2257.54|30
1621851290000|2021-05-24 10:14:50|2273.18|2260.18|2272.37|2259.37|2273.88|2260.88|2272.37|2259.37|30
1621851300000|2021-05-24 10:15:00|2272.42|2259.42|2272.76|2259.76|2273.04|2260.04|2271.79|2258.79|30
1621851310000|2021-05-24 10:15:10|2272.7|2259.7|2274.63|2261.63|2274.63|2261.63|2270.92|2257.92|33
1621851320000|2021-05-24 10:15:20|2274.67|2261.67|2274.88|2261.88|2274.97|2261.97|2273.28|2260.28|33
1621851330000|2021-05-24 10:15:30|2274.93|2261.93|2277.07|2264.07|2278.12|2265.12|2274.88|2261.88|29
1621851340000|2021-05-24 10:15:40|2277.1|2264.1|2276.61|2263.61|2279.59|2266.59|2276.59|2263.59|26
1621851350000|2021-05-24 10:15:50|2276.81|2263.81|2276.38|2263.38|2278.28|2265.28|2276.05|2263.05|32
1621851360000|2021-05-24 10:16:00|2276.47|2263.47|2276.72|2263.72|2278.06|2265.06|2276.15|2263.15|33
1621851370000|2021-05-24 10:16:10|2276.71|2263.71|2277.73|2264.73|2277.87|2264.87|2276.05|2263.05|25
1621851380000|2021-05-24 10:16:20|2277.5|2264.5|2276.31|2263.31|2277.5|2264.5|2276.31|2263.31|26
1621851390000|2021-05-24 10:16:30|2276.36|2263.36|2274.47|2261.47|2276.86|2263.86|2274.47|2261.47|27
1621851400000|2021-05-24 10:16:40|2274.48|2261.48|2275.2|2262.2|2276.34|2263.34|2273.22|2260.22|32
1621851410000|2021-05-24 10:16:50|2275.19|2262.19|2274.3|2261.3|2275.19|2262.19|2272.51|2259.51|36
1621851420000|2021-05-24 10:17:00|2274.4|2261.4|2273.4|2260.4|2275.06|2262.06|2273.19|2260.19|34
1621851430000|2021-05-24 10:17:10|2273.09|2260.09|2272.34|2259.34|2273.61|2260.61|2271.94|2258.94|34
1621851440000|2021-05-24 10:17:20|2272.7|2259.7|2272.1|2259.1|2273.01|2260.01|2272.07|2259.07|33
1621851450000|2021-05-24 10:17:30|2272.09|2259.09|2270.01|2257.01|2272.68|2259.68|2269.2|2256.2|37
1621851460000|2021-05-24 10:17:40|2270.03|2257.03|2269.16|2256.16|2270.48|2257.48|2268.84|2255.84|34
1621851470000|2021-05-24 10:17:50|2268.98|2255.98|2269.15|2256.15|2269.7|2256.7|2268.84|2255.84|35
1621851480000|2021-05-24 10:18:00|2269.22|2256.22|2268.47|2255.47|2270.15|2257.15|2267.11|2254.11|30
1621851490000|2021-05-24 10:18:10|2268.3|2255.3|2270.22|2257.22|2270.53|2257.53|2268.3|2255.3|33
1621851500000|2021-05-24 10:18:20|2270.16|2257.16|2269.48|2256.48|2270.17|2257.17|2269.17|2256.17|24
1621851510000|2021-05-24 10:18:30|2269.39|2256.39|2269.49|2256.49|2269.91|2256.91|2269.26|2256.26|27
1621851520000|2021-05-24 10:18:40|2269.24|2256.24|2269.37|2256.37|2269.89|2256.89|2268.98|2255.98|27
1621851530000|2021-05-24 10:18:50|2269.26|2256.26|2269.09|2256.09|2269.78|2256.78|2269.06|2256.06|21
1621851540000|2021-05-24 10:19:00|2269.07|2256.07|2269.11|2256.11|2269.62|2256.62|2268.94|2255.94|20
1621851550000|2021-05-24 10:19:10|2269.22|2256.22|2270.43|2257.43|2270.43|2257.43|2269.11|2256.11|21
1621851560000|2021-05-24 10:19:20|2270.41|2257.41|2272.99|2259.99|2272.99|2259.99|2270.38|2257.38|29
1621851570000|2021-05-24 10:19:30|2273|2260|2282.52|2269.52|2282.52|2269.52|2272.68|2259.68|35
1621851580000|2021-05-24 10:19:40|2282.37|2269.37|2283.29|2270.29|2284.1|2271.1|2280.19|2267.19|37
1621851590000|2021-05-24 10:19:50|2283.42|2270.42|2284.47|2271.47|2284.57|2271.57|2282.83|2269.83|38
1621851600000|2021-05-24 10:20:00|2283.72|2270.72|2280.85|2267.85|2283.84|2270.84|2280.47|2267.47|39
1621851610000|2021-05-24 10:20:10|2280.77|2267.77|2279.13|2266.13|2281.31|2268.31|2278.19|2265.19|38
1621851620000|2021-05-24 10:20:20|2279.14|2266.14|2279.17|2266.17|2280.94|2267.94|2279.11|2266.11|34
1621851630000|2021-05-24 10:20:30|2279.76|2266.76|2279.84|2266.84|2279.84|2266.84|2277.98|2264.98|39
1621851640000|2021-05-24 10:20:40|2279.11|2266.11|2283.39|2270.39|2284.1|2271.1|2279.11|2266.11|34
1621851650000|2021-05-24 10:20:50|2283.53|2270.53|2285.14|2272.14|2285.72|2272.72|2283.5|2270.5|35
1621851660000|2021-05-24 10:21:00|2285.16|2272.16|2282.92|2269.92|2285.73|2272.73|2282.81|2269.81|29
1621851670000|2021-05-24 10:21:10|2282.3|2269.3|2281.81|2268.81|2282.97|2269.97|2281.64|2268.64|37
1621851680000|2021-05-24 10:21:20|2281.75|2268.75|2283.19|2270.19|2283.69|2270.69|2281.69|2268.69|36
1621851690000|2021-05-24 10:21:30|2283.08|2270.08|2282.48|2269.48|2283.08|2270.08|2281.41|2268.41|36
1621851700000|2021-05-24 10:21:40|2282.17|2269.17|2283.42|2270.42|2284.11|2271.11|2281.94|2268.94|28
1621851710000|2021-05-24 10:21:50|2283.25|2270.25|2282.02|2269.02|2283.44|2270.44|2280.42|2267.42|38
1621851720000|2021-05-24 10:22:00|2282.03|2269.03|2279.84|2266.84|2282.03|2269.03|2279.84|2266.84|37
1621851730000|2021-05-24 10:22:10|2279.66|2266.66|2276.5|2263.5|2279.67|2266.67|2275.68|2262.68|35
1621851740000|2021-05-24 10:22:20|2276.53|2263.53|2278.62|2265.62|2278.62|2265.62|2276.47|2263.47|32
1621851750000|2021-05-24 10:22:30|2278.63|2265.63|2277.89|2264.89|2278.63|2265.63|2277.61|2264.61|32
1621851760000|2021-05-24 10:22:40|2277.9|2264.9|2274.85|2261.85|2277.94|2264.94|2274.51|2261.51|37
1621851770000|2021-05-24 10:22:50|2274.92|2261.92|2275.67|2262.67|2276.43|2263.43|2274.58|2261.58|34
1621851780000|2021-05-24 10:23:00|2275.43|2262.43|2275.14|2262.14|2276.09|2263.09|2273.24|2260.24|34
1621851790000|2021-05-24 10:23:10|2275.27|2262.27|2274.54|2261.54|2275.27|2262.27|2274.13|2261.13|33
1621851800000|2021-05-24 10:23:20|2274.67|2261.67|2274.61|2261.61|2274.87|2261.87|2274.27|2261.27|29
1621851810000|2021-05-24 10:23:30|2274.68|2261.68|2278.68|2265.68|2278.68|2265.68|2274.06|2261.06|29
1621851820000|2021-05-24 10:23:40|2278.61|2265.61|2276.8|2263.8|2278.98|2265.98|2275.83|2262.83|26
1621851830000|2021-05-24 10:23:50|2276.99|2263.99|2276.1|2263.1|2277.37|2264.37|2275.35|2262.35|26
1621851840000|2021-05-24 10:24:00|2275.66|2262.66|2275.06|2262.06|2277.9|2264.9|2274.86|2261.86|34
1621851850000|2021-05-24 10:24:10|2275.36|2262.36|2274.5|2261.5|2275.72|2262.72|2274.13|2261.13|22
1621851860000|2021-05-24 10:24:20|2274.68|2261.68|2274.06|2261.06|2274.88|2261.88|2271.76|2258.76|32
1621851870000|2021-05-24 10:24:30|2274.18|2261.18|2272.2|2259.2|2274.18|2261.18|2271.19|2258.19|37
1621851880000|2021-05-24 10:24:40|2272.28|2259.28|2270.38|2257.38|2272.5|2259.5|2269.08|2256.08|37
1621851890000|2021-05-24 10:24:50|2270.3|2257.3|2269.82|2256.82|2270.3|2257.3|2268.8|2255.8|33
1621851900000|2021-05-24 10:25:00|2269.81|2256.81|2271.4|2258.4|2271.92|2258.92|2269.81|2256.81|35
1621851910000|2021-05-24 10:25:10|2271.14|2258.14|2271.32|2258.32|2271.65|2258.65|2270.92|2257.92|32
1621851920000|2021-05-24 10:25:20|2271.29|2258.29|2274.11|2261.11|2274.4|2261.4|2270.94|2257.94|24
1621851930000|2021-05-24 10:25:30|2274.14|2261.14|2273.83|2260.83|2274.48|2261.48|2273.55|2260.55|19
1621851940000|2021-05-24 10:25:40|2273.8|2260.8|2271.36|2258.36|2273.8|2260.8|2271.13|2258.13|26
1621851950000|2021-05-24 10:25:50|2271.28|2258.28|2271.64|2258.64|2272.24|2259.24|2270.69|2257.69|31
1621851960000|2021-05-24 10:26:00|2271.72|2258.72|2273.1|2260.1|2274.11|2261.11|2271.52|2258.52|30
1621851970000|2021-05-24 10:26:10|2273.34|2260.34|2271.87|2258.87|2273.45|2260.45|2271.81|2258.81|38
1621851980000|2021-05-24 10:26:20|2271.06|2258.06|2270.23|2257.23|2271.2|2258.2|2270.07|2257.07|34
1621851990000|2021-05-24 10:26:30|2270.35|2257.35|2268.91|2255.91|2270.35|2257.35|2268.71|2255.71|31
1621852000000|2021-05-24 10:26:40|2269.01|2256.01|2268.1|2255.1|2269.75|2256.75|2268.1|2255.1|36
1621852010000|2021-05-24 10:26:50|2268.38|2255.38|2268.4|2255.4|2268.78|2255.78|2267.14|2254.14|39
1621852020000|2021-05-24 10:27:00|2268.45|2255.45|2267.76|2254.76|2268.86|2255.86|2266.61|2253.61|33
1621852030000|2021-05-24 10:27:10|2267.58|2254.58|2267.97|2254.97|2269.04|2256.04|2267.1|2254.1|32
1621852040000|2021-05-24 10:27:20|2268.06|2255.06|2267.95|2254.95|2268.3|2255.3|2267.39|2254.39|17
1621852050000|2021-05-24 10:27:30|2267.75|2254.75|2265.73|2252.73|2267.9|2254.9|2265.73|2252.73|23
1621852060000|2021-05-24 10:27:40|2266.04|2253.04|2264.61|2251.61|2267.38|2254.38|2264.61|2251.61|32
1621852070000|2021-05-24 10:27:50|2265.9|2252.9|2265.79|2252.79|2267.35|2254.35|2264.88|2251.88|35
1621852080000|2021-05-24 10:28:00|2266.07|2253.07|2266.22|2253.22|2266.59|2253.59|2264.72|2251.72|28
1621852090000|2021-05-24 10:28:10|2266.14|2253.14|2266.11|2253.11|2266.61|2253.61|2264.09|2251.09|33
1621852100000|2021-05-24 10:28:20|2265.9|2252.9|2265.12|2252.12|2265.96|2252.96|2263.72|2250.72|36
1621852110000|2021-05-24 10:28:30|2265.09|2252.09|2264.99|2251.99|2265.64|2252.64|2264|2251|29
1621852120000|2021-05-24 10:28:40|2265.27|2252.27|2264.51|2251.51|2265.29|2252.29|2264.5|2251.5|39
1621852130000|2021-05-24 10:28:50|2264.5|2251.5|2263.32|2250.32|2265.23|2252.23|2263.27|2250.27|25
1621852140000|2021-05-24 10:29:00|2263.04|2250.04|2266.63|2253.63|2266.63|2253.63|2263.04|2250.04|27
1621852150000|2021-05-24 10:29:10|2266.62|2253.62|2266.48|2253.48|2266.85|2253.85|2266.45|2253.45|13
1621852160000|2021-05-24 10:29:20|2266.5|2253.5|2267.23|2254.23|2267.78|2254.78|2266.5|2253.5|26
1621852170000|2021-05-24 10:29:30|2267.19|2254.19|2266.51|2253.51|2268.09|2255.09|2266.51|2253.51|29
1621852180000|2021-05-24 10:29:40|2266.63|2253.63|2266.57|2253.57|2266.88|2253.88|2265.88|2252.88|25
1621852190000|2021-05-24 10:29:50|2266.69|2253.69|2265.56|2252.56|2266.84|2253.84|2264.47|2251.47|33
1621852200000|2021-05-24 10:30:00|2265.34|2252.34|2265|2252|2267.55|2254.55|2264.87|2251.87|37
1621852210000|2021-05-24 10:30:10|2265.22|2252.22|2259.98|2246.98|2265.22|2252.22|2259.97|2246.97|37
1621852220000|2021-05-24 10:30:20|2260.07|2247.07|2259.57|2246.57|2261.6|2248.6|2257.51|2244.51|36
1621852230000|2021-05-24 10:30:30|2259.64|2246.64|2258.52|2245.52|2260.9|2247.9|2257.45|2244.45|37
1621852240000|2021-05-24 10:30:40|2258.37|2245.37|2258.23|2245.23|2259.32|2246.32|2257.56|2244.56|28
1621852250000|2021-05-24 10:30:50|2258.82|2245.82|2254.8|2241.8|2258.84|2245.84|2254.8|2241.8|33
1621852260000|2021-05-24 10:31:00|2256.23|2243.23|2256.23|2243.23|2257.84|2244.84|2254.98|2241.98|37
1621852270000|2021-05-24 10:31:10|2256.14|2243.14|2253.24|2240.24|2256.46|2243.46|2253.24|2240.24|31
1621852280000|2021-05-24 10:31:20|2253.04|2240.04|2254.31|2241.31|2255.86|2242.86|2251.75|2238.75|37
1621852290000|2021-05-24 10:31:30|2254.32|2241.32|2251.92|2238.92|2254.72|2241.72|2251.77|2238.77|37
1621852300000|2021-05-24 10:31:40|2251.79|2238.79|2253.84|2240.84|2254.17|2241.17|2250.88|2237.88|38
1621852310000|2021-05-24 10:31:50|2253.29|2240.29|2249.51|2236.51|2254.54|2241.54|2249.51|2236.51|37
1621852320000|2021-05-24 10:32:00|2249.35|2236.35|2249.51|2236.51|2250.35|2237.35|2248.02|2235.02|34
1621852330000|2021-05-24 10:32:10|2249|2236|2246.97|2233.97|2249|2236|2246.04|2233.04|37
1621852340000|2021-05-24 10:32:20|2247.04|2234.04|2245.28|2232.28|2247.17|2234.17|2244.46|2231.46|37
1621852350000|2021-05-24 10:32:30|2245.29|2232.29|2244.81|2231.81|2245.42|2232.42|2244.44|2231.44|28
1621852360000|2021-05-24 10:32:40|2244.88|2231.88|2245.01|2232.01|2245.33|2232.33|2243.78|2230.78|30
1621852370000|2021-05-24 10:32:50|2244.99|2231.99|2243.76|2230.76|2245.42|2232.42|2243.56|2230.56|28
1621852380000|2021-05-24 10:33:00|2243.78|2230.78|2245|2232|2245|2232|2243.25|2230.25|31
1621852390000|2021-05-24 10:33:10|2245.21|2232.21|2246.86|2233.86|2247.11|2234.11|2245.04|2232.04|33
1621852400000|2021-05-24 10:33:20|2246.62|2233.62|2244.11|2231.11|2246.62|2233.62|2242.15|2229.15|34
1621852410000|2021-05-24 10:33:30|2243.54|2230.54|2244.71|2231.71|2246.08|2233.08|2243.54|2230.54|36
1621852420000|2021-05-24 10:33:40|2243.65|2230.65|2242.09|2229.09|2245.32|2232.32|2242.09|2229.09|36
1621852430000|2021-05-24 10:33:50|2242.11|2229.11|2241.1|2228.1|2242.39|2229.39|2241.04|2228.04|36
1621852440000|2021-05-24 10:34:00|2241.11|2228.11|2243.37|2230.37|2243.37|2230.37|2240.6|2227.6|35
1621852450000|2021-05-24 10:34:10|2243.51|2230.51|2241.04|2228.04|2243.78|2230.78|2240.56|2227.56|37
1621852460000|2021-05-24 10:34:20|2240.81|2227.81|2237.7|2224.7|2241.99|2228.99|2237.42|2224.42|39
1621852470000|2021-05-24 10:34:30|2237.71|2224.71|2240.1|2227.1|2240.25|2227.25|2237.7|2224.7|34
1621852480000|2021-05-24 10:34:40|2240.09|2227.09|2238.73|2225.73|2240.09|2227.09|2237.2|2224.2|37
1621852490000|2021-05-24 10:34:50|2238.61|2225.61|2238.63|2225.63|2239.46|2226.46|2237.78|2224.78|23
1621852500000|2021-05-24 10:35:00|2238.66|2225.66|2241.91|2228.91|2243.12|2230.12|2238.66|2225.66|28
1621852510000|2021-05-24 10:35:10|2242.15|2229.15|2244.03|2231.03|2245.6|2232.6|2241.97|2228.97|37
1621852520000|2021-05-24 10:35:20|2243.96|2230.96|2246.17|2233.17|2246.34|2233.34|2243.96|2230.96|34
1621852530000|2021-05-24 10:35:30|2245.91|2232.91|2245.81|2232.81|2246.49|2233.49|2244|2231|39
1621852540000|2021-05-24 10:35:40|2245.84|2232.84|2245.64|2232.64|2247.84|2234.84|2245.48|2232.48|40
1621852550000|2021-05-24 10:35:50|2245.18|2232.18|2248.9|2235.9|2248.9|2235.9|2243.49|2230.49|38
1621852560000|2021-05-24 10:36:00|2249.12|2236.12|2249.58|2236.58|2251.92|2238.92|2248.32|2235.32|38
1621852570000|2021-05-24 10:36:10|2249.35|2236.35|2249.48|2236.48|2252|2239|2248.74|2235.74|37
1621852580000|2021-05-24 10:36:20|2249.42|2236.42|2247.22|2234.22|2250.3|2237.3|2246.25|2233.25|35
1621852590000|2021-05-24 10:36:30|2247.52|2234.52|2244|2231|2247.67|2234.67|2243.69|2230.69|38
1621852600000|2021-05-24 10:36:40|2243.98|2230.98|2245.36|2232.36|2245.36|2232.36|2242.89|2229.89|38
1621852610000|2021-05-24 10:36:50|2245.37|2232.37|2242.1|2229.1|2246.12|2233.12|2242.1|2229.1|38
1621852620000|2021-05-24 10:37:00|2241.88|2228.88|2242.98|2229.98|2242.98|2229.98|2239.7|2226.7|37
1621852630000|2021-05-24 10:37:10|2242.89|2229.89|2245.04|2232.04|2246.02|2233.02|2242.83|2229.83|36
1621852640000|2021-05-24 10:37:20|2245.01|2232.01|2244.15|2231.15|2246.39|2233.39|2243.99|2230.99|36
1621852650000|2021-05-24 10:37:30|2244.61|2231.61|2246.38|2233.38|2247.74|2234.74|2244.19|2231.19|36
1621852660000|2021-05-24 10:37:40|2246.36|2233.36|2242.9|2229.9|2246.78|2233.78|2242.76|2229.76|37
1621852670000|2021-05-24 10:37:50|2242.5|2229.5|2243.63|2230.63|2243.68|2230.68|2242.38|2229.38|33
1621852680000|2021-05-24 10:38:00|2243.55|2230.55|2244.25|2231.25|2244.45|2231.45|2242.49|2229.49|34
1621852690000|2021-05-24 10:38:10|2244.27|2231.27|2242.82|2229.82|2244.82|2231.82|2242.26|2229.26|30
1621852700000|2021-05-24 10:38:20|2242.99|2229.99|2243.06|2230.06|2243.85|2230.85|2242.84|2229.84|29
1621852710000|2021-05-24 10:38:30|2243.07|2230.07|2245.06|2232.06|2245.27|2232.27|2241.9|2228.9|32
1621852720000|2021-05-24 10:38:40|2244.84|2231.84|2245.03|2232.03|2245.16|2232.16|2243.21|2230.21|25
1621852730000|2021-05-24 10:38:50|2245.19|2232.19|2245.86|2232.86|2246.61|2233.61|2243.24|2230.24|38
1621852740000|2021-05-24 10:39:00|2245.98|2232.98|2244.84|2231.84|2246.07|2233.07|2243.84|2230.84|38
1621852750000|2021-05-24 10:39:10|2244.86|2231.86|2246.25|2233.25|2246.64|2233.64|2244.86|2231.86|35
1621852760000|2021-05-24 10:39:20|2246.62|2233.62|2245.84|2232.84|2247.17|2234.17|2244.08|2231.08|35
1621852770000|2021-05-24 10:39:30|2246.49|2233.49|2245.71|2232.71|2246.76|2233.76|2245.03|2232.03|30
1621852780000|2021-05-24 10:39:40|2245.7|2232.7|2245.82|2232.82|2245.87|2232.87|2244.59|2231.59|33
1621852790000|2021-05-24 10:39:50|2245.54|2232.54|2245.24|2232.24|2246.61|2233.61|2245|2232|32
1621852800000|2021-05-24 10:40:00|2244.88|2231.88|2245.21|2232.21|2245.33|2232.33|2243.78|2230.78|36
1621852810000|2021-05-24 10:40:10|2245.4|2232.4|2246.03|2233.03|2247.32|2234.32|2244.96|2231.96|38
1621852820000|2021-05-24 10:40:20|2245.88|2232.88|2246.87|2233.87|2246.96|2233.96|2245.36|2232.36|35
1621852830000|2021-05-24 10:40:30|2246.96|2233.96|2248.35|2235.35|2248.52|2235.52|2246.75|2233.75|31
1621852840000|2021-05-24 10:40:40|2248.36|2235.36|2249.73|2236.73|2249.93|2236.93|2248.24|2235.24|22
1621852850000|2021-05-24 10:40:50|2249.7|2236.7|2249.71|2236.71|2250.05|2237.05|2249.24|2236.24|28
1621852860000|2021-05-24 10:41:00|2249.72|2236.72|2250.25|2237.25|2250.25|2237.25|2249.72|2236.72|19
1621852870000|2021-05-24 10:41:10|2250.29|2237.29|2250.06|2237.06|2252.18|2239.18|2249.76|2236.76|39
1621852880000|2021-05-24 10:41:20|2250.01|2237.01|2251.46|2238.46|2251.46|2238.46|2249.22|2236.22|37
1621852890000|2021-05-24 10:41:30|2251.49|2238.49|2252.95|2239.95|2252.99|2239.99|2250.65|2237.65|32
1621852900000|2021-05-24 10:41:40|2252.97|2239.97|2251.17|2238.17|2253.08|2240.08|2250.31|2237.31|38
1621852910000|2021-05-24 10:41:50|2251.29|2238.29|2251.79|2238.79|2252.61|2239.61|2250.73|2237.73|38
1621852920000|2021-05-24 10:42:00|2251.43|2238.43|2251.79|2238.79|2254.18|2241.18|2251.43|2238.43|31
1621852930000|2021-05-24 10:42:10|2251.84|2238.84|2253.58|2240.58|2253.58|2240.58|2251.49|2238.49|24
1621852940000|2021-05-24 10:42:20|2253.52|2240.52|2253.64|2240.64|2253.68|2240.68|2252.74|2239.74|23
1621852950000|2021-05-24 10:42:30|2253.67|2240.67|2253.23|2240.23|2253.67|2240.67|2251.6|2238.6|30
1621852960000|2021-05-24 10:42:40|2253.4|2240.4|2254.34|2241.34|2254.35|2241.35|2253.35|2240.35|33
1621852970000|2021-05-24 10:42:50|2254.35|2241.35|2254.03|2241.03|2254.35|2241.35|2253.5|2240.5|24
1621852980000|2021-05-24 10:43:00|2254.08|2241.08|2253.48|2240.48|2254.12|2241.12|2251.78|2238.78|35
1621852990000|2021-05-24 10:43:10|2253.9|2240.9|2254.73|2241.73|2254.98|2241.98|2252.97|2239.97|35
1621853000000|2021-05-24 10:43:20|2254.77|2241.77|2258.56|2245.56|2258.59|2245.59|2254.49|2241.49|32
1621853010000|2021-05-24 10:43:30|2258.07|2245.07|2256.96|2243.96|2259.97|2246.97|2256.64|2243.64|35
1621853020000|2021-05-24 10:43:40|2257|2244|2257.5|2244.5|2257.61|2244.61|2256.59|2243.59|36
1621853030000|2021-05-24 10:43:50|2257.51|2244.51|2255.55|2242.55|2257.54|2244.54|2255.02|2242.02|37
1621853040000|2021-05-24 10:44:00|2255.49|2242.49|2257.04|2244.04|2257.04|2244.04|2255.44|2242.44|34
1621853050000|2021-05-24 10:44:10|2256.81|2243.81|2255.23|2242.23|2256.83|2243.83|2255.1|2242.1|37
1621853060000|2021-05-24 10:44:20|2255.22|2242.22|2255.79|2242.79|2255.85|2242.85|2253.94|2240.94|34
1621853070000|2021-05-24 10:44:30|2255.94|2242.94|2254.86|2241.86|2255.94|2242.94|2253.93|2240.93|21
1621853080000|2021-05-24 10:44:40|2254.48|2241.48|2254.69|2241.69|2254.8|2241.8|2254.36|2241.36|14
1621853090000|2021-05-24 10:44:50|2254.58|2241.58|2255.78|2242.78|2255.8|2242.8|2254.58|2241.58|27
1621853100000|2021-05-24 10:45:00|2255.77|2242.77|2253.53|2240.53|2255.77|2242.77|2253.53|2240.53|29
1621853110000|2021-05-24 10:45:10|2253.51|2240.51|2249.96|2236.96|2253.62|2240.62|2249.67|2236.67|37
1621853120000|2021-05-24 10:45:20|2250.02|2237.02|2247.55|2234.55|2251.05|2238.05|2247.55|2234.55|37
1621853130000|2021-05-24 10:45:30|2247.88|2234.88|2248.8|2235.8|2249.67|2236.67|2247.6|2234.6|35
1621853140000|2021-05-24 10:45:40|2248.6|2235.6|2249.45|2236.45|2249.9|2236.9|2248.6|2235.6|23
1621853150000|2021-05-24 10:45:50|2249.46|2236.46|2251.7|2238.7|2251.79|2238.79|2249.46|2236.46|30
1621853160000|2021-05-24 10:46:00|2251.73|2238.73|2250.35|2237.35|2252.46|2239.46|2250.32|2237.32|34
1621853170000|2021-05-24 10:46:10|2250.36|2237.36|2248.55|2235.55|2250.38|2237.38|2248.27|2235.27|36
1621853180000|2021-05-24 10:46:20|2248.58|2235.58|2248.63|2235.63|2249.41|2236.41|2248.22|2235.22|34
1621853190000|2021-05-24 10:46:30|2248.62|2235.62|2244.25|2231.25|2248.74|2235.74|2244.25|2231.25|31
1621853200000|2021-05-24 10:46:40|2244.47|2231.47|2242.87|2229.87|2244.78|2231.78|2242.87|2229.87|31
1621853210000|2021-05-24 10:46:50|2242.88|2229.88|2244.54|2231.54|2245.3|2232.3|2242.88|2229.88|35
1621853220000|2021-05-24 10:47:00|2244.56|2231.56|2241.99|2228.99|2244.66|2231.66|2241.51|2228.51|37
1621853230000|2021-05-24 10:47:10|2242.03|2229.03|2241.42|2228.42|2242.29|2229.29|2241.32|2228.32|32
1621853240000|2021-05-24 10:47:20|2241.78|2228.78|2242.4|2229.4|2243.23|2230.23|2241.67|2228.67|33
1621853250000|2021-05-24 10:47:30|2242.34|2229.34|2239.31|2226.31|2242.52|2229.52|2239.11|2226.11|38
1621853260000|2021-05-24 10:47:40|2239.34|2226.34|2238.6|2225.6|2239.63|2226.63|2238.2|2225.2|29
1621853270000|2021-05-24 10:47:50|2238.89|2225.89|2234.27|2221.27|2239.36|2226.36|2233.64|2220.64|38
1621853280000|2021-05-24 10:48:00|2234.34|2221.34|2236.07|2223.07|2236.12|2223.12|2233.86|2220.86|33
1621853290000|2021-05-24 10:48:10|2235.97|2222.97|2239.62|2226.62|2239.62|2226.62|2235.84|2222.84|36
1621853300000|2021-05-24 10:48:20|2239.67|2226.67|2237.29|2224.29|2239.91|2226.91|2237.29|2224.29|35
1621853310000|2021-05-24 10:48:30|2237.3|2224.3|2237.26|2224.26|2238.16|2225.16|2236.57|2223.57|36
1621853320000|2021-05-24 10:48:40|2237.03|2224.03|2237.64|2224.64|2237.95|2224.95|2237.03|2224.03|27
1621853330000|2021-05-24 10:48:50|2237.62|2224.62|2240.26|2227.26|2240.4|2227.4|2237.61|2224.61|29
1621853340000|2021-05-24 10:49:00|2240.1|2227.1|2239.34|2226.34|2240.71|2227.71|2238.26|2225.26|31
1621853350000|2021-05-24 10:49:10|2239.32|2226.32|2241.9|2228.9|2241.9|2228.9|2239.22|2226.22|34
1621853360000|2021-05-24 10:49:20|2242.08|2229.08|2242.36|2229.36|2243.3|2230.3|2241.75|2228.75|37
1621853370000|2021-05-24 10:49:30|2242.49|2229.49|2240.25|2227.25|2242.87|2229.87|2240.24|2227.24|38
1621853380000|2021-05-24 10:49:40|2240.32|2227.32|2243.12|2230.12|2243.45|2230.45|2240.32|2227.32|37
1621853390000|2021-05-24 10:49:50|2243.15|2230.15|2241.64|2228.64|2243.5|2230.5|2241.53|2228.53|36
1621853400000|2021-05-24 10:50:00|2241.3|2228.3|2240.31|2227.31|2242.25|2229.25|2240.1|2227.1|39
1621853410000|2021-05-24 10:50:10|2240.67|2227.67|2240.95|2227.95|2241.75|2228.75|2240.29|2227.29|36
1621853420000|2021-05-24 10:50:20|2240.98|2227.98|2242.96|2229.96|2243.24|2230.24|2240.63|2227.63|34
1621853430000|2021-05-24 10:50:30|2242.81|2229.81|2245.33|2232.33|2245.95|2232.95|2242.81|2229.81|38
1621853440000|2021-05-24 10:50:40|2245.35|2232.35|2246.98|2233.98|2246.98|2233.98|2245.35|2232.35|31
1621853450000|2021-05-24 10:50:50|2246.89|2233.89|2252.45|2239.45|2253.11|2240.11|2246.89|2233.89|36
1621853460000|2021-05-24 10:51:00|2252.46|2239.46|2250.16|2237.16|2253.77|2240.77|2249.34|2236.34|37
1621853470000|2021-05-24 10:51:10|2250.14|2237.14|2250.93|2237.93|2251.44|2238.44|2248.29|2235.29|39
1621853480000|2021-05-24 10:51:20|2250.92|2237.92|2250.11|2237.11|2250.92|2237.92|2247.47|2234.47|36
1621853490000|2021-05-24 10:51:30|2250.01|2237.01|2251.92|2238.92|2252.77|2239.77|2250|2237|36
1621853500000|2021-05-24 10:51:40|2252.03|2239.03|2253.25|2240.25|2253.45|2240.45|2252.03|2239.03|34
1621853510000|2021-05-24 10:51:50|2253.24|2240.24|2256.38|2243.38|2257.61|2244.61|2253.17|2240.17|37
1621853520000|2021-05-24 10:52:00|2256.49|2243.49|2255.11|2242.11|2256.49|2243.49|2254.18|2241.18|35
1621853530000|2021-05-24 10:52:10|2254.99|2241.99|2254.4|2241.4|2255.87|2242.87|2254.4|2241.4|27
1621853540000|2021-05-24 10:52:20|2254.24|2241.24|2257.43|2244.43|2257.69|2244.69|2254.24|2241.24|32
1621853550000|2021-05-24 10:52:30|2257.47|2244.47|2256.19|2243.19|2257.61|2244.61|2255.42|2242.42|35
1621853560000|2021-05-24 10:52:40|2256.17|2243.17|2257.41|2244.41|2257.45|2244.45|2255.08|2242.08|38
1621853570000|2021-05-24 10:52:50|2256.89|2243.89|2257.56|2244.56|2258.3|2245.3|2256.33|2243.33|30
1621853580000|2021-05-24 10:53:00|2257.5|2244.5|2257.94|2244.94|2257.94|2244.94|2257.5|2244.5|26
1621853590000|2021-05-24 10:53:10|2258.12|2245.12|2259.55|2246.55|2260.42|2247.42|2258.12|2245.12|37
1621853600000|2021-05-24 10:53:20|2259.57|2246.57|2262.54|2249.54|2262.85|2249.85|2259.57|2246.57|33
1621853610000|2021-05-24 10:53:30|2262.9|2249.9|2261.53|2248.53|2263.42|2250.42|2261.28|2248.28|35
1621853620000|2021-05-24 10:53:40|2261.62|2248.62|2260.12|2247.12|2261.87|2248.87|2260.09|2247.09|32
1621853630000|2021-05-24 10:53:50|2260.04|2247.04|2261.3|2248.3|2261.72|2248.72|2259.73|2246.73|32
1621853640000|2021-05-24 10:54:00|2261.39|2248.39|2261.49|2248.49|2261.89|2248.89|2261.21|2248.21|33
1621853650000|2021-05-24 10:54:10|2261.3|2248.3|2263.29|2250.29|2263.29|2250.29|2261.01|2248.01|34
1621853660000|2021-05-24 10:54:20|2263.28|2250.28|2264.5|2251.5|2264.78|2251.78|2262.82|2249.82|27
1621853670000|2021-05-24 10:54:30|2264.54|2251.54|2263.71|2250.71|2265.29|2252.29|2263.49|2250.49|26
1621853680000|2021-05-24 10:54:40|2263.72|2250.72|2263.61|2250.61|2264.73|2251.73|2263.07|2250.07|30
1621853690000|2021-05-24 10:54:50|2263.56|2250.56|2264.62|2251.62|2265.11|2252.11|2262.54|2249.54|31
1621853700000|2021-05-24 10:55:00|2264.59|2251.59|2261.51|2248.51|2264.59|2251.59|2260.93|2247.93|33
1621853710000|2021-05-24 10:55:10|2261.52|2248.52|2261.69|2248.69|2261.69|2248.69|2259.38|2246.38|35
1621853720000|2021-05-24 10:55:20|2262.33|2249.33|2261.19|2248.19|2263.48|2250.48|2261|2248|32
1621853730000|2021-05-24 10:55:30|2260.91|2247.91|2260.57|2247.57|2262.7|2249.7|2260.45|2247.45|33
1621853740000|2021-05-24 10:55:40|2260.6|2247.6|2262.25|2249.25|2262.87|2249.87|2260.6|2247.6|34
1621853750000|2021-05-24 10:55:50|2262.3|2249.3|2260.33|2247.33|2262.82|2249.82|2259.38|2246.38|29
1621853760000|2021-05-24 10:56:00|2260.09|2247.09|2260.48|2247.48|2261.15|2248.15|2259.82|2246.82|25
1621853770000|2021-05-24 10:56:10|2260.45|2247.45|2262.42|2249.42|2262.45|2249.45|2260.45|2247.45|25
1621853780000|2021-05-24 10:56:20|2262.5|2249.5|2262.88|2249.88|2262.91|2249.91|2262.18|2249.18|22
1621853790000|2021-05-24 10:56:30|2262.85|2249.85|2262.6|2249.6|2262.86|2249.86|2262.6|2249.6|19
1621853800000|2021-05-24 10:56:40|2262.61|2249.61|2263.33|2250.33|2263.44|2250.44|2262.34|2249.34|22
1621853810000|2021-05-24 10:56:50|2263.34|2250.34|2261.92|2248.92|2263.63|2250.63|2261.8|2248.8|33
1621853820000|2021-05-24 10:57:00|2261.82|2248.82|2263.38|2250.38|2263.89|2250.89|2261.82|2248.82|34
1621853830000|2021-05-24 10:57:10|2263.44|2250.44|2261.17|2248.17|2263.44|2250.44|2260.67|2247.67|35
1621853840000|2021-05-24 10:57:20|2261.25|2248.25|2262.99|2249.99|2263.42|2250.42|2260.96|2247.96|32
1621853850000|2021-05-24 10:57:30|2263|2250|2261.99|2248.99|2263.13|2250.13|2261.06|2248.06|33
1621853860000|2021-05-24 10:57:40|2262.06|2249.06|2262.91|2249.91|2264.03|2251.03|2262.06|2249.06|29
1621853870000|2021-05-24 10:57:50|2262.92|2249.92|2265.49|2252.49|2266.14|2253.14|2262.92|2249.92|30
1621853880000|2021-05-24 10:58:00|2265.54|2252.54|2266.33|2253.33|2266.41|2253.41|2265.43|2252.43|20
1621853890000|2021-05-24 10:58:10|2266.4|2253.4|2266.3|2253.3|2266.45|2253.45|2266.19|2253.19|17
1621853900000|2021-05-24 10:58:20|2266.31|2253.31|2267.45|2254.45|2267.55|2254.55|2266.31|2253.31|21
1621853910000|2021-05-24 10:58:30|2267.48|2254.48|2267.01|2254.01|2268.55|2255.55|2267.01|2254.01|16
1621853920000|2021-05-24 10:58:40|2267.04|2254.04|2267.77|2254.77|2269.01|2256.01|2266.98|2253.98|24
1621853930000|2021-05-24 10:58:50|2267.78|2254.78|2269.35|2256.35|2269.56|2256.56|2267.78|2254.78|21
1621853940000|2021-05-24 10:59:00|2269.02|2256.02|2269.5|2256.5|2269.5|2256.5|2269.02|2256.02|25
1621853950000|2021-05-24 10:59:10|2269.61|2256.61|2269.31|2256.31|2269.85|2256.85|2267.4|2254.4|36
1621853960000|2021-05-24 10:59:20|2269.47|2256.47|2269.91|2256.91|2270.8|2257.8|2269.32|2256.32|34
1621853970000|2021-05-24 10:59:30|2269.61|2256.61|2270.68|2257.68|2270.76|2257.76|2268.92|2255.92|35
1621853980000|2021-05-24 10:59:40|2270.51|2257.51|2270.54|2257.54|2270.54|2257.54|2268.22|2255.22|35
1621853990000|2021-05-24 10:59:50|2270.68|2257.68|2271.52|2258.52|2272.03|2259.03|2269.63|2256.63|36
1621854000000|2021-05-24 11:00:00|2271.48|2258.48|2270.42|2257.42|2271.77|2258.77|2270.24|2257.24|30
1621854010000|2021-05-24 11:00:10|2270.35|2257.35|2267.69|2254.69|2270.56|2257.56|2267.28|2254.28|37
1621854020000|2021-05-24 11:00:20|2267.71|2254.71|2268.37|2255.37|2270.25|2257.25|2267.71|2254.71|34
1621854030000|2021-05-24 11:00:30|2268.45|2255.45|2268.09|2255.09|2268.67|2255.67|2268.06|2255.06|22
1621854040000|2021-05-24 11:00:40|2268.06|2255.06|2268.42|2255.42|2268.95|2255.95|2267.89|2254.89|18
1621854050000|2021-05-24 11:00:50|2268.38|2255.38|2266.96|2253.96|2269.05|2256.05|2266.93|2253.93|27
1621854060000|2021-05-24 11:01:00|2266.93|2253.93|2269.68|2256.68|2269.7|2256.7|2266.74|2253.74|29
1621854070000|2021-05-24 11:01:10|2270.8|2257.8|2272.42|2259.42|2272.42|2259.42|2269.94|2256.94|37
1621854080000|2021-05-24 11:01:20|2272.43|2259.43|2276.42|2263.42|2276.88|2263.88|2271.91|2258.91|39
1621854090000|2021-05-24 11:01:30|2276.52|2263.52|2276.99|2263.99|2277.77|2264.77|2275.2|2262.2|33
1621854100000|2021-05-24 11:01:40|2277.02|2264.02|2280.44|2267.44|2280.91|2267.91|2277.02|2264.02|36
1621854110000|2021-05-24 11:01:50|2280.45|2267.45|2275.92|2262.92|2280.55|2267.55|2275.71|2262.71|37
1621854120000|2021-05-24 11:02:00|2275.79|2262.79|2279.63|2266.63|2279.63|2266.63|2275.78|2262.78|36
1621854130000|2021-05-24 11:02:10|2279.61|2266.61|2283.99|2270.99|2284.01|2271.01|2279.61|2266.61|34
1621854140000|2021-05-24 11:02:20|2283.96|2270.96|2285.6|2272.6|2285.85|2272.85|2283.07|2270.07|37
1621854150000|2021-05-24 11:02:30|2285.57|2272.57|2287.82|2274.82|2289.27|2276.27|2284.66|2271.66|37
1621854160000|2021-05-24 11:02:40|2288.38|2275.38|2294.22|2281.22|2295.17|2282.17|2287.79|2274.79|39
1621854170000|2021-05-24 11:02:50|2294.6|2281.6|2295.23|2282.23|2296.87|2283.87|2293.08|2280.08|40
1621854180000|2021-05-24 11:03:00|2295.32|2282.32|2289.3|2276.3|2295.84|2282.84|2288.14|2275.14|37
1621854190000|2021-05-24 11:03:10|2289.44|2276.44|2291.89|2278.89|2293.61|2280.61|2289.44|2276.44|36
1621854200000|2021-05-24 11:03:20|2291.67|2278.67|2290.1|2277.1|2291.71|2278.71|2288.51|2275.51|40
1621854210000|2021-05-24 11:03:30|2290.11|2277.11|2296.12|2283.12|2296.67|2283.67|2289.02|2276.02|33
1621854220000|2021-05-24 11:03:40|2296.09|2283.09|2299.15|2286.15|2299.15|2286.15|2296.09|2283.09|32
1621854230000|2021-05-24 11:03:50|2299.19|2286.19|2305.08|2292.08|2305.26|2292.26|2299.19|2286.19|33
1621854240000|2021-05-24 11:04:00|2305.07|2292.07|2304.94|2291.94|2305.07|2292.07|2302.82|2289.82|37
1621854250000|2021-05-24 11:04:10|2304.84|2291.84|2302.16|2289.16|2304.84|2291.84|2302.16|2289.16|36
1621854260000|2021-05-24 11:04:20|2302.59|2289.59|2302.74|2289.74|2303.64|2290.64|2302.35|2289.35|29
1621854270000|2021-05-24 11:04:30|2302.96|2289.96|2305.64|2292.64|2305.88|2292.88|2302.79|2289.79|36
1621854280000|2021-05-24 11:04:40|2305.78|2292.78|2311.81|2298.81|2311.84|2298.84|2305.39|2292.39|36
1621854290000|2021-05-24 11:04:50|2311.73|2298.73|2311.34|2298.34|2311.73|2298.73|2308.37|2295.37|32
1621854300000|2021-05-24 11:05:00|2310.88|2297.88|2306.41|2293.41|2310.88|2297.88|2306.41|2293.41|34
1621854310000|2021-05-24 11:05:10|2306.2|2293.2|2306.95|2293.95|2308.46|2295.46|2303.35|2290.35|36
1621854320000|2021-05-24 11:05:20|2307.13|2294.13|2305.13|2292.13|2307.17|2294.17|2303.79|2290.79|40
1621854330000|2021-05-24 11:05:30|2305.09|2292.09|2306.4|2293.4|2306.45|2293.45|2304.28|2291.28|39
1621854340000|2021-05-24 11:05:40|2306|2293|2310.44|2297.44|2310.44|2297.44|2306|2293|37
1621854350000|2021-05-24 11:05:50|2310.22|2297.22|2311.14|2298.14|2311.51|2298.51|2310.15|2297.15|32
1621854360000|2021-05-24 11:06:00|2310.74|2297.74|2310.99|2297.99|2311.04|2298.04|2310.3|2297.3|37
1621854370000|2021-05-24 11:06:10|2311.03|2298.03|2315.82|2302.82|2316.2|2303.2|2311.03|2298.03|35
1621854380000|2021-05-24 11:06:20|2315.98|2302.98|2313.28|2300.28|2316.46|2303.46|2312.71|2299.71|33
1621854390000|2021-05-24 11:06:30|2313.53|2300.53|2312.1|2299.1|2313.76|2300.76|2311.39|2298.39|38
1621854400000|2021-05-24 11:06:40|2312.32|2299.32|2313.29|2300.29|2313.87|2300.87|2311.96|2298.96|35
1621854410000|2021-05-24 11:06:50|2312.86|2299.86|2308.33|2295.33|2313.26|2300.26|2307.36|2294.36|38
1621854420000|2021-05-24 11:07:00|2307.97|2294.97|2307.56|2294.56|2308.12|2295.12|2305.2|2292.2|39
1621854430000|2021-05-24 11:07:10|2307.84|2294.84|2309.49|2296.49|2311.69|2298.69|2307.84|2294.84|35
1621854440000|2021-05-24 11:07:20|2309.39|2296.39|2308.08|2295.08|2310.07|2297.07|2307.57|2294.57|37
1621854450000|2021-05-24 11:07:30|2308.13|2295.13|2308.09|2295.09|2308.76|2295.76|2307.43|2294.43|35
1621854460000|2021-05-24 11:07:40|2308.08|2295.08|2307.64|2294.64|2308.31|2295.31|2307|2294|39
1621854470000|2021-05-24 11:07:50|2307.6|2294.6|2307.51|2294.51|2307.86|2294.86|2307.15|2294.15|35
1621854480000|2021-05-24 11:08:00|2307.67|2294.67|2310.84|2297.84|2311.14|2298.14|2307.38|2294.38|33
1621854490000|2021-05-24 11:08:10|2310.7|2297.7|2309.72|2296.72|2310.81|2297.81|2308.89|2295.89|33
1621854500000|2021-05-24 11:08:20|2309.73|2296.73|2308.14|2295.14|2310.28|2297.28|2308.14|2295.14|37
1621854510000|2021-05-24 11:08:30|2308.06|2295.06|2309.59|2296.59|2310.05|2297.05|2307.85|2294.85|27
1621854520000|2021-05-24 11:08:40|2309.48|2296.48|2310.76|2297.76|2311.42|2298.42|2309.48|2296.48|35
1621854530000|2021-05-24 11:08:50|2311.16|2298.16|2310.02|2297.02|2311.26|2298.26|2309.79|2296.79|28
1621854540000|2021-05-24 11:09:00|2310|2297|2309.86|2296.86|2310.16|2297.16|2308.62|2295.62|33
1621854550000|2021-05-24 11:09:10|2310.02|2297.02|2310.47|2297.47|2310.47|2297.47|2309.33|2296.33|35
1621854560000|2021-05-24 11:09:20|2310.35|2297.35|2308.09|2295.09|2310.35|2297.35|2308.09|2295.09|32
1621854570000|2021-05-24 11:09:30|2308.26|2295.26|2308.6|2295.6|2309.09|2296.09|2307.67|2294.67|34
1621854580000|2021-05-24 11:09:40|2308.64|2295.64|2307.81|2294.81|2309.18|2296.18|2307.8|2294.8|28
1621854590000|2021-05-24 11:09:50|2307.82|2294.82|2307.22|2294.22|2308.07|2295.07|2306.71|2293.71|28
1621854600000|2021-05-24 11:10:00|2307.23|2294.23|2305.29|2292.29|2307.48|2294.48|2304.32|2291.32|33
1621854610000|2021-05-24 11:10:10|2305.3|2292.3|2305.84|2292.84|2306.39|2293.39|2305.3|2292.3|27
1621854620000|2021-05-24 11:10:20|2305.79|2292.79|2303.14|2290.14|2305.79|2292.79|2303.04|2290.04|39
1621854630000|2021-05-24 11:10:30|2303.21|2290.21|2303.34|2290.34|2303.34|2290.34|2301.77|2288.77|33
1621854640000|2021-05-24 11:10:40|2303.35|2290.35|2302.03|2289.03|2303.35|2290.35|2301.52|2288.52|40
1621854650000|2021-05-24 11:10:50|2301.74|2288.74|2298.35|2285.35|2301.74|2288.74|2298.35|2285.35|37
1621854660000|2021-05-24 11:11:00|2297.99|2284.99|2300.1|2287.1|2300.11|2287.11|2297.18|2284.18|36
1621854670000|2021-05-24 11:11:10|2300.06|2287.06|2299.94|2286.94|2300.06|2287.06|2299.08|2286.08|25
1621854680000|2021-05-24 11:11:20|2300.02|2287.02|2301.48|2288.48|2301.92|2288.92|2300.02|2287.02|35
1621854690000|2021-05-24 11:11:30|2301.11|2288.11|2301.53|2288.53|2302.2|2289.2|2300.85|2287.85|33
1621854700000|2021-05-24 11:11:40|2301.52|2288.52|2304.79|2291.79|2304.79|2291.79|2301.45|2288.45|36
1621854710000|2021-05-24 11:11:50|2305.02|2292.02|2306.03|2293.03|2306.49|2293.49|2305.02|2292.02|35
1621854720000|2021-05-24 11:12:00|2306|2293|2303.23|2290.23|2306.12|2293.12|2303.03|2290.03|37
1621854730000|2021-05-24 11:12:10|2303.32|2290.32|2302.76|2289.76|2303.73|2290.73|2302.23|2289.23|32
1621854740000|2021-05-24 11:12:20|2302.82|2289.82|2301.86|2288.86|2303.18|2290.18|2301.77|2288.77|37
1621854750000|2021-05-24 11:12:30|2301.78|2288.78|2300.62|2287.62|2301.96|2288.96|2300.31|2287.31|31
1621854760000|2021-05-24 11:12:40|2300.57|2287.57|2302.15|2289.15|2302.39|2289.39|2299.98|2286.98|30
1621854770000|2021-05-24 11:12:50|2302.17|2289.17|2300.93|2287.93|2302.41|2289.41|2300.5|2287.5|25
1621854780000|2021-05-24 11:13:00|2300.88|2287.88|2298.24|2285.24|2301.43|2288.43|2297.85|2284.85|31
1621854790000|2021-05-24 11:13:10|2296.93|2283.93|2296.97|2283.97|2297.41|2284.41|2296.69|2283.69|37
1621854800000|2021-05-24 11:13:20|2296.99|2283.99|2297.22|2284.22|2298.35|2285.35|2296.86|2283.86|36
1621854810000|2021-05-24 11:13:30|2297.23|2284.23|2296.69|2283.69|2297.32|2284.32|2296.39|2283.39|32
1621854820000|2021-05-24 11:13:40|2296.72|2283.72|2296.74|2283.74|2297.16|2284.16|2296.04|2283.04|35
1621854830000|2021-05-24 11:13:50|2296.75|2283.75|2294.07|2281.07|2297.95|2284.95|2294.07|2281.07|38
1621854840000|2021-05-24 11:14:00|2294.05|2281.05|2295.78|2282.78|2295.78|2282.78|2293.21|2280.21|36
1621854850000|2021-05-24 11:14:10|2295.38|2282.38|2296.98|2283.98|2297.74|2284.74|2295.38|2282.38|36
1621854860000|2021-05-24 11:14:20|2296.97|2283.97|2296.33|2283.33|2297.08|2284.08|2296.19|2283.19|32
1621854870000|2021-05-24 11:14:30|2295.8|2282.8|2294.68|2281.68|2296.55|2283.55|2294.08|2281.08|39
1621854880000|2021-05-24 11:14:40|2294.65|2281.65|2293.11|2280.11|2294.88|2281.88|2292.67|2279.67|37
1621854890000|2021-05-24 11:14:50|2293.09|2280.09|2293.86|2280.86|2295.28|2282.28|2291.34|2278.34|37
1621854900000|2021-05-24 11:15:00|2293.91|2280.91|2299.18|2286.18|2299.36|2286.36|2293.33|2280.33|38
1621854910000|2021-05-24 11:15:10|2299.2|2286.2|2300.45|2287.45|2301.31|2288.31|2299.2|2286.2|39
1621854920000|2021-05-24 11:15:20|2300.4|2287.4|2300.39|2287.39|2301.37|2288.37|2300.06|2287.06|35
1621854930000|2021-05-24 11:15:30|2300.23|2287.23|2300.63|2287.63|2301.43|2288.43|2299.52|2286.52|38
1621854940000|2021-05-24 11:15:40|2299.43|2286.43|2298.71|2285.71|2300.61|2287.61|2298.35|2285.35|33
1621854950000|2021-05-24 11:15:50|2298.72|2285.72|2297.73|2284.73|2298.87|2285.87|2297.22|2284.22|26
1621854960000|2021-05-24 11:16:00|2297.85|2284.85|2294.56|2281.56|2297.88|2284.88|2294.53|2281.53|35
1621854970000|2021-05-24 11:16:10|2294.51|2281.51|2291.83|2278.83|2296.15|2283.15|2291.6|2278.6|33
1621854980000|2021-05-24 11:16:20|2291.78|2278.78|2288.36|2275.36|2291.79|2278.79|2288.36|2275.36|29
1621854990000|2021-05-24 11:16:30|2288.66|2275.66|2290.74|2277.74|2291.3|2278.3|2288.41|2275.41|37
1621855000000|2021-05-24 11:16:40|2290.73|2277.73|2288.18|2275.18|2290.73|2277.73|2286.93|2273.93|37
1621855010000|2021-05-24 11:16:50|2288.43|2275.43|2287.33|2274.33|2288.43|2275.43|2286.66|2273.66|31
1621855020000|2021-05-24 11:17:00|2287.4|2274.4|2290.88|2277.88|2290.88|2277.88|2287.17|2274.17|37
1621855030000|2021-05-24 11:17:10|2290.9|2277.9|2289.79|2276.79|2292.42|2279.42|2289.72|2276.72|36
1621855040000|2021-05-24 11:17:20|2289.76|2276.76|2289.28|2276.28|2290.85|2277.85|2289.21|2276.21|35
1621855050000|2021-05-24 11:17:30|2289.29|2276.29|2289.68|2276.68|2290.36|2277.36|2288.34|2275.34|39
1621855060000|2021-05-24 11:17:40|2289.44|2276.44|2291.86|2278.86|2291.87|2278.87|2288.91|2275.91|33
1621855070000|2021-05-24 11:17:50|2291.85|2278.85|2297.88|2284.88|2297.88|2284.88|2291.85|2278.85|36
1621855080000|2021-05-24 11:18:00|2297.93|2284.93|2293.07|2280.07|2297.93|2284.93|2293.07|2280.07|37
1621855090000|2021-05-24 11:18:10|2293.89|2280.89|2294.73|2281.73|2296.3|2283.3|2293.68|2280.68|38
1621855100000|2021-05-24 11:18:20|2294.37|2281.37|2295.05|2282.05|2295.65|2282.65|2294.37|2281.37|29
1621855110000|2021-05-24 11:18:30|2294.77|2281.77|2297.02|2284.02|2297.3|2284.3|2294.77|2281.77|37
1621855120000|2021-05-24 11:18:40|2297.06|2284.06|2296.75|2283.75|2297.08|2284.08|2296.09|2283.09|27
1621855130000|2021-05-24 11:18:50|2296.78|2283.78|2296.84|2283.84|2297.01|2284.01|2296.73|2283.73|24
1621855140000|2021-05-24 11:19:00|2296.91|2283.91|2297.1|2284.1|2297.13|2284.13|2296.91|2283.91|12
1621855150000|2021-05-24 11:19:10|2296.94|2283.94|2296.5|2283.5|2297.22|2284.22|2296.21|2283.21|32
1621855160000|2021-05-24 11:19:20|2296.43|2283.43|2295.59|2282.59|2297.04|2284.04|2295.59|2282.59|25
1621855170000|2021-05-24 11:19:30|2295.76|2282.76|2295.21|2282.21|2295.87|2282.87|2295.21|2282.21|31
1621855180000|2021-05-24 11:19:40|2295.66|2282.66|2296.49|2283.49|2296.56|2283.56|2295.49|2282.49|35
1621855190000|2021-05-24 11:19:50|2296.5|2283.5|2298.47|2285.47|2298.48|2285.48|2296.39|2283.39|38
1621855200000|2021-05-24 11:20:00|2298.59|2285.59|2295.68|2282.68|2298.75|2285.75|2295.68|2282.68|36
1621855210000|2021-05-24 11:20:10|2295.7|2282.7|2295.5|2282.5|2297.74|2284.74|2295.5|2282.5|37
1621855220000|2021-05-24 11:20:20|2295.52|2282.52|2294.19|2281.19|2295.79|2282.79|2293.56|2280.56|32
1621855230000|2021-05-24 11:20:30|2294.22|2281.22|2293.96|2280.96|2294.89|2281.89|2293.83|2280.83|31
1621855240000|2021-05-24 11:20:40|2293.98|2280.98|2294.5|2281.5|2294.5|2281.5|2292.11|2279.11|36
1621855250000|2021-05-24 11:20:50|2294.46|2281.46|2293.64|2280.64|2295.15|2282.15|2293.48|2280.48|36
1621855260000|2021-05-24 11:21:00|2293.63|2280.63|2293.49|2280.49|2294|2281|2293.02|2280.02|29
1621855270000|2021-05-24 11:21:10|2293.46|2280.46|2293.76|2280.76|2294.06|2281.06|2293.16|2280.16|31
1621855280000|2021-05-24 11:21:20|2293.91|2280.91|2294.43|2281.43|2295.31|2282.31|2293.91|2280.91|34
1621855290000|2021-05-24 11:21:30|2294.46|2281.46|2298.75|2285.75|2298.75|2285.75|2294.46|2281.46|33
1621855300000|2021-05-24 11:21:40|2299.01|2286.01|2298.28|2285.28|2299.13|2286.13|2297.01|2284.01|35
1621855310000|2021-05-24 11:21:50|2298.37|2285.37|2298.92|2285.92|2298.98|2285.98|2298.04|2285.04|36
1621855320000|2021-05-24 11:22:00|2298.77|2285.77|2297.2|2284.2|2298.79|2285.79|2296.67|2283.67|31
1621855330000|2021-05-24 11:22:10|2297.27|2284.27|2296.21|2283.21|2297.64|2284.64|2296.21|2283.21|37
1621855340000|2021-05-24 11:22:20|2296.27|2283.27|2297.8|2284.8|2297.8|2284.8|2296.13|2283.13|34
1621855350000|2021-05-24 11:22:30|2297.86|2284.86|2296.76|2283.76|2298.27|2285.27|2296.76|2283.76|31
1621855360000|2021-05-24 11:22:40|2296.56|2283.56|2303.67|2290.67|2305.27|2292.27|2296.53|2283.53|39
1621855370000|2021-05-24 11:22:50|2303.52|2290.52|2302.06|2289.06|2304.87|2291.87|2301.65|2288.65|38
1621855380000|2021-05-24 11:23:00|2301.81|2288.81|2302.67|2289.67|2302.7|2289.7|2301.76|2288.76|36
1621855390000|2021-05-24 11:23:10|2302.4|2289.4|2302.76|2289.76|2302.76|2289.76|2302|2289|36
1621855400000|2021-05-24 11:23:20|2302.95|2289.95|2304.35|2291.35|2304.43|2291.43|2302.44|2289.44|31
1621855410000|2021-05-24 11:23:30|2304.32|2291.32|2304.41|2291.41|2304.41|2291.41|2303.42|2290.42|29
1621855420000|2021-05-24 11:23:40|2304.38|2291.38|2305.63|2292.63|2305.67|2292.67|2304.36|2291.36|22
1621855430000|2021-05-24 11:23:50|2305.57|2292.57|2305.78|2292.78|2305.91|2292.91|2304.88|2291.88|34
1621855440000|2021-05-24 11:24:00|2306.01|2293.01|2306.42|2293.42|2306.58|2293.58|2304.97|2291.97|38
1621855450000|2021-05-24 11:24:10|2306.15|2293.15|2302.75|2289.75|2306.22|2293.22|2302.36|2289.36|36
1621855460000|2021-05-24 11:24:20|2302.76|2289.76|2303.46|2290.46|2303.86|2290.86|2302.6|2289.6|35
1621855470000|2021-05-24 11:24:30|2303.47|2290.47|2305.3|2292.3|2305.32|2292.32|2303.43|2290.43|33
1621855480000|2021-05-24 11:24:40|2305.21|2292.21|2305.49|2292.49|2305.54|2292.54|2304.77|2291.77|28
1621855490000|2021-05-24 11:24:50|2305.47|2292.47|2305.48|2292.48|2305.85|2292.85|2305.01|2292.01|33
1621855500000|2021-05-24 11:25:00|2305.7|2292.7|2305.38|2292.38|2306.45|2293.45|2305.37|2292.37|30
1621855510000|2021-05-24 11:25:10|2305.48|2292.48|2305.87|2292.87|2306.35|2293.35|2304.92|2291.92|34
1621855520000|2021-05-24 11:25:20|2305.9|2292.9|2305.19|2292.19|2305.9|2292.9|2304.98|2291.98|28
1621855530000|2021-05-24 11:25:30|2305.25|2292.25|2303.63|2290.63|2305.26|2292.26|2303.58|2290.58|32
1621855540000|2021-05-24 11:25:40|2303.52|2290.52|2304.43|2291.43|2304.69|2291.69|2303.51|2290.51|37
1621855550000|2021-05-24 11:25:50|2304.41|2291.41|2303.89|2290.89|2304.74|2291.74|2303.73|2290.73|19
1621855560000|2021-05-24 11:26:00|2304.21|2291.21|2304.48|2291.48|2305.11|2292.11|2304.21|2291.21|34
1621855570000|2021-05-24 11:26:10|2304.47|2291.47|2304.59|2291.59|2304.66|2291.66|2304.01|2291.01|29
1621855580000|2021-05-24 11:26:20|2304.44|2291.44|2303.66|2290.66|2304.49|2291.49|2303.65|2290.65|36
1621855590000|2021-05-24 11:26:30|2303.55|2290.55|2303.56|2290.56|2303.99|2290.99|2303.33|2290.33|28
1621855600000|2021-05-24 11:26:40|2303.58|2290.58|2303.47|2290.47|2304.74|2291.74|2303.47|2290.47|32
1621855610000|2021-05-24 11:26:50|2303.49|2290.49|2301.89|2288.89|2303.49|2290.49|2301.51|2288.51|34
1621855620000|2021-05-24 11:27:00|2301.77|2288.77|2303.75|2290.75|2304.53|2291.53|2301.38|2288.38|35
1621855630000|2021-05-24 11:27:10|2303.6|2290.6|2302.92|2289.92|2303.6|2290.6|2302.22|2289.22|37
1621855640000|2021-05-24 11:27:20|2302.81|2289.81|2303.75|2290.75|2303.9|2290.9|2302.35|2289.35|30
1621855650000|2021-05-24 11:27:30|2303.76|2290.76|2303.14|2290.14|2303.77|2290.77|2302.67|2289.67|31
1621855660000|2021-05-24 11:27:40|2302.07|2289.07|2300.7|2287.7|2302.09|2289.09|2300.7|2287.7|23
1621855670000|2021-05-24 11:27:50|2300.48|2287.48|2299.43|2286.43|2300.49|2287.49|2298.09|2285.09|35
1621855680000|2021-05-24 11:28:00|2299.5|2286.5|2302.55|2289.55|2302.55|2289.55|2299.5|2286.5|38
1621855690000|2021-05-24 11:28:10|2302.88|2289.88|2305.37|2292.37|2306.74|2293.74|2302.88|2289.88|39
1621855700000|2021-05-24 11:28:20|2305.2|2292.2|2305.35|2292.35|2306.37|2293.37|2305.13|2292.13|34
1621855710000|2021-05-24 11:28:30|2305.38|2292.38|2305.37|2292.37|2306.36|2293.36|2304.77|2291.77|39
1621855720000|2021-05-24 11:28:40|2305.4|2292.4|2305.03|2292.03|2305.88|2292.88|2304.45|2291.45|37
1621855730000|2021-05-24 11:28:50|2305.33|2292.33|2304.82|2291.82|2306.02|2293.02|2303.96|2290.96|34
1621855740000|2021-05-24 11:29:00|2304.74|2291.74|2302.79|2289.79|2304.79|2291.79|2302.57|2289.57|38
1621855750000|2021-05-24 11:29:10|2302.21|2289.21|2303.75|2290.75|2304.07|2291.07|2302.12|2289.12|36
1621855760000|2021-05-24 11:29:20|2303.74|2290.74|2306.18|2293.18|2306.18|2293.18|2303.33|2290.33|34
1621855770000|2021-05-24 11:29:30|2306.69|2293.69|2307.77|2294.77|2308.26|2295.26|2306.58|2293.58|39
1621855780000|2021-05-24 11:29:40|2307.84|2294.84|2309.71|2296.71|2309.71|2296.71|2307.43|2294.43|38
1621855790000|2021-05-24 11:29:50|2309.54|2296.54|2310.47|2297.47|2310.47|2297.47|2308.58|2295.58|31
1621855800000|2021-05-24 11:30:00|2310.46|2297.46|2310.82|2297.82|2310.82|2297.82|2310.27|2297.27|29
1621855810000|2021-05-24 11:30:10|2310.84|2297.84|2310.93|2297.93|2310.95|2297.95|2310.21|2297.21|29
1621855820000|2021-05-24 11:30:20|2310.94|2297.94|2310.51|2297.51|2310.94|2297.94|2310.34|2297.34|24
1621855830000|2021-05-24 11:30:30|2310.62|2297.62|2309.82|2296.82|2310.78|2297.78|2309.56|2296.56|26
1621855840000|2021-05-24 11:30:40|2309.11|2296.11|2305.9|2292.9|2309.11|2296.11|2305.71|2292.71|38
1621855850000|2021-05-24 11:30:50|2305.56|2292.56|2303.59|2290.59|2305.66|2292.66|2303.53|2290.53|35
1621855860000|2021-05-24 11:31:00|2303.33|2290.33|2304.21|2291.21|2304.82|2291.82|2303.24|2290.24|38
1621855870000|2021-05-24 11:31:10|2304.22|2291.22|2304|2291|2304.33|2291.33|2302.71|2289.71|33
1621855880000|2021-05-24 11:31:20|2304.12|2291.12|2303.58|2290.58|2304.13|2291.13|2303.17|2290.17|26
1621855890000|2021-05-24 11:31:30|2303.71|2290.71|2302.99|2289.99|2304.05|2291.05|2302.98|2289.98|32
1621855900000|2021-05-24 11:31:40|2303|2290|2303.44|2290.44|2303.49|2290.49|2303|2290|25
1621855910000|2021-05-24 11:31:50|2303.45|2290.45|2303.64|2290.64|2305.05|2292.05|2303.41|2290.41|34
1621855920000|2021-05-24 11:32:00|2303.87|2290.87|2303.5|2290.5|2303.87|2290.87|2302.62|2289.62|31
1621855930000|2021-05-24 11:32:10|2303.6|2290.6|2303.6|2290.6|2303.8|2290.8|2303.47|2290.47|27
1621855940000|2021-05-24 11:32:20|2303.54|2290.54|2307.28|2294.28|2307.28|2294.28|2303.2|2290.2|28
1621855950000|2021-05-24 11:32:30|2307.11|2294.11|2310.77|2297.77|2312.35|2299.35|2306.93|2293.93|39
1621855960000|2021-05-24 11:32:40|2310.75|2297.75|2312.97|2299.97|2313.46|2300.46|2310.08|2297.08|30
1621855970000|2021-05-24 11:32:50|2313.01|2300.01|2319.93|2306.93|2319.93|2306.93|2312.81|2299.81|36
1621855980000|2021-05-24 11:33:00|2320.24|2307.24|2329.44|2316.44|2329.79|2316.79|2320.24|2307.24|35
1621855990000|2021-05-24 11:33:10|2330.98|2317.98|2330.06|2317.06|2337.28|2324.28|2329.46|2316.46|40
1621856000000|2021-05-24 11:33:20|2330.82|2317.82|2329.89|2316.89|2331.97|2318.97|2329.76|2316.76|40
1621856010000|2021-05-24 11:33:30|2330.08|2317.08|2332.09|2319.09|2332.09|2319.09|2330|2317|38
1621856020000|2021-05-24 11:33:40|2331.54|2318.54|2332.99|2319.99|2332.99|2319.99|2331.28|2318.28|36
1621856030000|2021-05-24 11:33:50|2333.02|2320.02|2336.06|2323.06|2336.19|2323.19|2332.69|2319.69|33
1621856040000|2021-05-24 11:34:00|2336|2323|2332.71|2319.71|2336.29|2323.29|2332.71|2319.71|36
1621856050000|2021-05-24 11:34:10|2332.62|2319.62|2334.1|2321.1|2334.1|2321.1|2331.81|2318.81|35
1621856060000|2021-05-24 11:34:20|2334|2321|2337.02|2324.02|2337.33|2324.33|2333.89|2320.89|30
1621856070000|2021-05-24 11:34:30|2336.72|2323.72|2338.27|2325.27|2341.96|2328.96|2336.33|2323.33|36
1621856080000|2021-05-24 11:34:40|2338.91|2325.91|2343.2|2330.2|2343.2|2330.2|2338.91|2325.91|39
1621856090000|2021-05-24 11:34:50|2344.18|2331.18|2345.23|2332.23|2345.9|2332.9|2341.64|2328.64|37
1621856100000|2021-05-24 11:35:00|2345.12|2332.12|2345.91|2332.91|2347.04|2334.04|2342.62|2329.62|36
1621856110000|2021-05-24 11:35:10|2347.03|2334.03|2346.84|2333.84|2348.85|2335.85|2345.92|2332.92|39
1621856120000|2021-05-24 11:35:20|2347.22|2334.22|2347.48|2334.48|2347.48|2334.48|2345.44|2332.44|37
1621856130000|2021-05-24 11:35:30|2347.57|2334.57|2347.91|2334.91|2350.45|2337.45|2347.02|2334.02|39
1621856140000|2021-05-24 11:35:40|2347.69|2334.69|2350.91|2337.91|2350.96|2337.96|2347.33|2334.33|37
1621856150000|2021-05-24 11:35:50|2350.82|2337.82|2348.78|2335.78|2351.78|2338.78|2348.5|2335.5|34
1621856160000|2021-05-24 11:36:00|2349.03|2336.03|2349.21|2336.21|2350.82|2337.82|2348.67|2335.67|37
1621856170000|2021-05-24 11:36:10|2349.27|2336.27|2350.91|2337.91|2352.34|2339.34|2348.87|2335.87|37
1621856180000|2021-05-24 11:36:20|2351.41|2338.41|2351.38|2338.38|2351.91|2338.91|2350.73|2337.73|32
1621856190000|2021-05-24 11:36:30|2351.29|2338.29|2352.39|2339.39|2352.43|2339.43|2351.29|2338.29|26
1621856200000|2021-05-24 11:36:40|2352.34|2339.34|2351.28|2338.28|2352.54|2339.54|2350.99|2337.99|35
1621856210000|2021-05-24 11:36:50|2351.07|2338.07|2351.97|2338.97|2351.97|2338.97|2350.75|2337.75|24
1621856220000|2021-05-24 11:37:00|2351.9|2338.9|2352.07|2339.07|2353.6|2340.6|2351.9|2338.9|32
1621856230000|2021-05-24 11:37:10|2351.2|2338.2|2347.37|2334.37|2351.2|2338.2|2346.77|2333.77|40
1621856240000|2021-05-24 11:37:20|2347.95|2334.95|2346.74|2333.74|2350.35|2337.35|2346.25|2333.25|39
1621856250000|2021-05-24 11:37:30|2346.56|2333.56|2346.16|2333.16|2346.78|2333.78|2344.78|2331.78|40
1621856260000|2021-05-24 11:37:40|2345.91|2332.91|2346.8|2333.8|2348.08|2335.08|2345.69|2332.69|39
1621856270000|2021-05-24 11:37:50|2346.9|2333.9|2347.23|2334.23|2347.23|2334.23|2345.89|2332.89|33
1621856280000|2021-05-24 11:38:00|2347.28|2334.28|2345.49|2332.49|2347.28|2334.28|2345.05|2332.05|30
1621856290000|2021-05-24 11:38:10|2345.48|2332.48|2343.89|2330.89|2345.9|2332.9|2342.75|2329.75|39
1621856300000|2021-05-24 11:38:20|2343.86|2330.86|2344.18|2331.18|2344.18|2331.18|2342.85|2329.85|33
1621856310000|2021-05-24 11:38:30|2344.05|2331.05|2344.45|2331.45|2344.45|2331.45|2343.23|2330.23|29
1621856320000|2021-05-24 11:38:40|2344.5|2331.5|2346.95|2333.95|2348.14|2335.14|2344.19|2331.19|38
1621856330000|2021-05-24 11:38:50|2347.18|2334.18|2347.49|2334.49|2347.66|2334.66|2345.48|2332.48|37
1621856340000|2021-05-24 11:39:00|2347.34|2334.34|2353.47|2340.47|2353.49|2340.49|2347.34|2334.34|39
1621856350000|2021-05-24 11:39:10|2353|2340|2353.36|2340.36|2353.64|2340.64|2352.18|2339.18|35
1621856360000|2021-05-24 11:39:20|2353.25|2340.25|2351.44|2338.44|2353.25|2340.25|2351.44|2338.44|32
1621856370000|2021-05-24 11:39:30|2351.4|2338.4|2352.76|2339.76|2352.93|2339.93|2350.84|2337.84|33
1621856380000|2021-05-24 11:39:40|2353.28|2340.28|2352.48|2339.48|2353.67|2340.67|2351.88|2338.88|36
1621856390000|2021-05-24 11:39:50|2352.3|2339.3|2351.06|2338.06|2352.56|2339.56|2350.97|2337.97|34
1621856400000|2021-05-24 11:40:00|2351.11|2338.11|2353.32|2340.32|2355.03|2342.03|2351.11|2338.11|39
1621856410000|2021-05-24 11:40:10|2353.71|2340.71|2355.88|2342.88|2356.24|2343.24|2353.54|2340.54|33
1621856420000|2021-05-24 11:40:20|2355.87|2342.87|2355.7|2342.7|2356.11|2343.11|2355.01|2342.01|34
1621856430000|2021-05-24 11:40:30|2355.88|2342.88|2355.27|2342.27|2356.39|2343.39|2355.25|2342.25|34
1621856440000|2021-05-24 11:40:40|2355.16|2342.16|2355.73|2342.73|2355.91|2342.91|2355.16|2342.16|33
1621856450000|2021-05-24 11:40:50|2355.74|2342.74|2355.23|2342.23|2356.53|2343.53|2355.23|2342.23|30
1621856460000|2021-05-24 11:41:00|2355.05|2342.05|2357.78|2344.78|2358.27|2345.27|2355.05|2342.05|34
1621856470000|2021-05-24 11:41:10|2356.75|2343.75|2358.71|2345.71|2360.71|2347.71|2356.26|2343.26|37
1621856480000|2021-05-24 11:41:20|2358.67|2345.67|2356.57|2343.57|2359.15|2346.15|2355.84|2342.84|38
1621856490000|2021-05-24 11:41:30|2356.87|2343.87|2357.33|2344.33|2358.13|2345.13|2354.54|2341.54|40
1621856500000|2021-05-24 11:41:40|2357.24|2344.24|2357.88|2344.88|2359.19|2346.19|2356.15|2343.15|38
1621856510000|2021-05-24 11:41:50|2357.01|2344.01|2359.15|2346.15|2359.9|2346.9|2356.99|2343.99|32
1621856520000|2021-05-24 11:42:00|2359.16|2346.16|2359.13|2346.13|2360.05|2347.05|2358.96|2345.96|26
1621856530000|2021-05-24 11:42:10|2359.09|2346.09|2361.84|2348.84|2361.91|2348.91|2359.09|2346.09|36
1621856540000|2021-05-24 11:42:20|2361.27|2348.27|2364.49|2351.49|2364.69|2351.69|2360.39|2347.39|36
1621856550000|2021-05-24 11:42:30|2364.59|2351.59|2364.89|2351.89|2365.02|2352.02|2363.51|2350.51|32
1621856560000|2021-05-24 11:42:40|2364.93|2351.93|2367.1|2354.1|2367.93|2354.93|2364.44|2351.44|35
1621856570000|2021-05-24 11:42:50|2367.33|2354.33|2368.42|2355.42|2370.08|2357.08|2366.41|2353.41|38
1621856580000|2021-05-24 11:43:00|2368.16|2355.16|2368.1|2355.1|2368.61|2355.61|2367.91|2354.91|32
1621856590000|2021-05-24 11:43:10|2367.19|2354.19|2369.17|2356.17|2369.17|2356.17|2365.77|2352.77|37
1621856600000|2021-05-24 11:43:20|2368.89|2355.89|2369.23|2356.23|2369.28|2356.28|2368.14|2355.14|38
1621856610000|2021-05-24 11:43:30|2369.1|2356.1|2367.54|2354.54|2369.13|2356.13|2367.49|2354.49|35
1621856620000|2021-05-24 11:43:40|2366.98|2353.98|2365.97|2352.97|2367.89|2354.89|2365.97|2352.97|37
1621856630000|2021-05-24 11:43:50|2365.72|2352.72|2363.36|2350.36|2367.75|2354.75|2363.36|2350.36|36
1621856640000|2021-05-24 11:44:00|2363.48|2350.48|2363.22|2350.22|2364.42|2351.42|2362.7|2349.7|36
1621856650000|2021-05-24 11:44:10|2363.28|2350.28|2362.38|2349.38|2363.44|2350.44|2361.8|2348.8|25
1621856660000|2021-05-24 11:44:20|2362.32|2349.32|2364.27|2351.27|2365.11|2352.11|2361.98|2348.98|32
1621856670000|2021-05-24 11:44:30|2364.25|2351.25|2364.97|2351.97|2365.12|2352.12|2363.6|2350.6|30
1621856680000|2021-05-24 11:44:40|2364.04|2351.04|2364.09|2351.09|2364.78|2351.78|2363.22|2350.22|27
1621856690000|2021-05-24 11:44:50|2364.11|2351.11|2363.27|2350.27|2364.95|2351.95|2362.14|2349.14|23
1621856700000|2021-05-24 11:45:00|2362.82|2349.82|2371.07|2358.07|2371.07|2358.07|2362.3|2349.3|40
1621856710000|2021-05-24 11:45:10|2370.85|2357.85|2371.74|2358.74|2372.17|2359.17|2367.66|2354.66|38
1621856720000|2021-05-24 11:45:20|2371.82|2358.82|2374.11|2361.11|2374.11|2361.11|2370.26|2357.26|29
1621856730000|2021-05-24 11:45:30|2374.06|2361.06|2376.11|2363.11|2376.66|2363.66|2373.79|2360.79|26
1621856740000|2021-05-24 11:45:40|2376.27|2363.27|2375.82|2362.82|2376.76|2363.76|2375.82|2362.82|14
1621856750000|2021-05-24 11:45:50|2374.89|2361.89|2374.69|2361.69|2375.72|2362.72|2374.36|2361.36|29
1621856760000|2021-05-24 11:46:00|2374.63|2361.63|2374.75|2361.75|2374.75|2361.75|2373.44|2360.44|33
1621856770000|2021-05-24 11:46:10|2374.69|2361.69|2375.8|2362.8|2376.86|2363.86|2373.85|2360.85|33
1621856780000|2021-05-24 11:46:20|2374.79|2361.79|2376.14|2363.14|2376.81|2363.81|2374.76|2361.76|38
1621856790000|2021-05-24 11:46:30|2376.51|2363.51|2377.77|2364.77|2379.09|2366.09|2376.04|2363.04|38
1621856800000|2021-05-24 11:46:40|2377.48|2364.48|2377.45|2364.45|2378.78|2365.78|2376.71|2363.71|34
1621856810000|2021-05-24 11:46:50|2377.84|2364.84|2377.6|2364.6|2378.42|2365.42|2377.09|2364.09|34
1621856820000|2021-05-24 11:47:00|2377.69|2364.69|2376.55|2363.55|2379.49|2366.49|2376.04|2363.04|34
1621856830000|2021-05-24 11:47:10|2376.12|2363.12|2374.79|2361.79|2377.05|2364.05|2374.79|2361.79|31
1621856840000|2021-05-24 11:47:20|2374.88|2361.88|2374.77|2361.77|2375.35|2362.35|2374.73|2361.73|31
1621856850000|2021-05-24 11:47:30|2374.64|2361.64|2375.06|2362.06|2376.19|2363.19|2374.07|2361.07|33
1621856860000|2021-05-24 11:47:40|2374.31|2361.31|2374.4|2361.4|2374.81|2361.81|2373.89|2360.89|39
1621856870000|2021-05-24 11:47:50|2373.91|2360.91|2375.03|2362.03|2375.13|2362.13|2373.52|2360.52|35
1621856880000|2021-05-24 11:48:00|2375.12|2362.12|2377.51|2364.51|2378.39|2365.39|2374.82|2361.82|37
1621856890000|2021-05-24 11:48:10|2377.56|2364.56|2380.27|2367.27|2380.32|2367.32|2377.56|2364.56|29
1621856900000|2021-05-24 11:48:20|2380.92|2367.92|2383.23|2370.23|2383.27|2370.27|2379.8|2366.8|34
1621856910000|2021-05-24 11:48:30|2383.65|2370.65|2382.03|2369.03|2383.65|2370.65|2380.54|2367.54|38
1621856920000|2021-05-24 11:48:40|2381.7|2368.7|2382|2369|2382.32|2369.32|2381.14|2368.14|35
1621856930000|2021-05-24 11:48:50|2381.67|2368.67|2382.45|2369.45|2383.05|2370.05|2381.66|2368.66|35
1621856940000|2021-05-24 11:49:00|2382.49|2369.49|2383.21|2370.21|2383.53|2370.53|2382.09|2369.09|24
1621856950000|2021-05-24 11:49:10|2383.25|2370.25|2382.26|2369.26|2383.33|2370.33|2381.96|2368.96|32
1621856960000|2021-05-24 11:49:20|2382.5|2369.5|2380.88|2367.88|2382.5|2369.5|2380.56|2367.56|31
1621856970000|2021-05-24 11:49:30|2380.86|2367.86|2381.43|2368.43|2381.58|2368.58|2380.42|2367.42|35
1621856980000|2021-05-24 11:49:40|2381.42|2368.42|2381.81|2368.81|2382.88|2369.88|2381.42|2368.42|36
1621856990000|2021-05-24 11:49:50|2381.9|2368.9|2381.83|2368.83|2382.46|2369.46|2381.36|2368.36|37
1621857000000|2021-05-24 11:50:00|2381.74|2368.74|2379.85|2366.85|2381.91|2368.91|2379.57|2366.57|34
1621857010000|2021-05-24 11:50:10|2379.87|2366.87|2377.73|2364.73|2379.88|2366.88|2377.54|2364.54|36
1621857020000|2021-05-24 11:50:20|2377.66|2364.66|2374.95|2361.95|2377.68|2364.68|2374.95|2361.95|40
1621857030000|2021-05-24 11:50:30|2375.67|2362.67|2374.75|2361.75|2375.67|2362.67|2373.04|2360.04|38
1621857040000|2021-05-24 11:50:40|2374.1|2361.1|2373.92|2360.92|2375.66|2362.66|2372.41|2359.41|37
1621857050000|2021-05-24 11:50:50|2373.85|2360.85|2371.62|2358.62|2373.85|2360.85|2370.59|2357.59|37
1621857060000|2021-05-24 11:51:00|2371.24|2358.24|2368.38|2355.38|2371.25|2358.25|2368.32|2355.32|36
1621857070000|2021-05-24 11:51:10|2369.18|2356.18|2370.74|2357.74|2370.78|2357.78|2367.95|2354.95|36
1621857080000|2021-05-24 11:51:20|2370.08|2357.08|2368.34|2355.34|2370.62|2357.62|2367.48|2354.48|38
1621857090000|2021-05-24 11:51:30|2368.82|2355.82|2368.21|2355.21|2369.25|2356.25|2367.16|2354.16|37
1621857100000|2021-05-24 11:51:40|2367.9|2354.9|2367.21|2354.21|2368.3|2355.3|2364.37|2351.37|39
1621857110000|2021-05-24 11:51:50|2367.2|2354.2|2365.18|2352.18|2367.2|2354.2|2362.91|2349.91|34
1621857120000|2021-05-24 11:52:00|2364.95|2351.95|2372.12|2359.12|2372.12|2359.12|2364.82|2351.82|38
1621857130000|2021-05-24 11:52:10|2372.04|2359.04|2370.93|2357.93|2372.3|2359.3|2370.51|2357.51|38
1621857140000|2021-05-24 11:52:20|2371.3|2358.3|2369.83|2356.83|2371.89|2358.89|2367.96|2354.96|37
1621857150000|2021-05-24 11:52:30|2369.72|2356.72|2371.71|2358.71|2371.71|2358.71|2369.72|2356.72|37
1621857160000|2021-05-24 11:52:40|2371.62|2358.62|2370|2357|2371.95|2358.95|2369.14|2356.14|38
1621857170000|2021-05-24 11:52:50|2369.75|2356.75|2372.79|2359.79|2372.79|2359.79|2368.62|2355.62|38
1621857180000|2021-05-24 11:53:00|2372.71|2359.71|2371.53|2358.53|2376.03|2363.03|2371.34|2358.34|37
1621857190000|2021-05-24 11:53:10|2371.35|2358.35|2369.63|2356.63|2372.06|2359.06|2369.39|2356.39|38
1621857200000|2021-05-24 11:53:20|2369.52|2356.52|2369.12|2356.12|2369.98|2356.98|2368.67|2355.67|36
1621857210000|2021-05-24 11:53:30|2369.15|2356.15|2370.88|2357.88|2371|2358|2369.15|2356.15|35
1621857220000|2021-05-24 11:53:40|2369.52|2356.52|2369.2|2356.2|2370.19|2357.19|2367.7|2354.7|36
1621857230000|2021-05-24 11:53:50|2368.7|2355.7|2368.49|2355.49|2368.7|2355.7|2367.04|2354.04|33
1621857240000|2021-05-24 11:54:00|2368.5|2355.5|2366.72|2353.72|2369.93|2356.93|2366.72|2353.72|36
1621857250000|2021-05-24 11:54:10|2366.43|2353.43|2366.58|2353.58|2367.08|2354.08|2365.08|2352.08|38
1621857260000|2021-05-24 11:54:20|2366.79|2353.79|2366.29|2353.29|2366.94|2353.94|2365|2352|37
1621857270000|2021-05-24 11:54:30|2366.2|2353.2|2366.64|2353.64|2366.64|2353.64|2365.45|2352.45|35
1621857280000|2021-05-24 11:54:40|2367.23|2354.23|2371.17|2358.17|2371.71|2358.71|2367.01|2354.01|40
1621857290000|2021-05-24 11:54:50|2371.18|2358.18|2367.71|2354.71|2371.18|2358.18|2367.3|2354.3|39
1621857300000|2021-05-24 11:55:00|2368.48|2355.48|2368.35|2355.35|2368.65|2355.65|2367.63|2354.63|32
1621857310000|2021-05-24 11:55:10|2368.34|2355.34|2367.23|2354.23|2368.45|2355.45|2367.2|2354.2|35
1621857320000|2021-05-24 11:55:20|2367.34|2354.34|2366.9|2353.9|2367.47|2354.47|2366.72|2353.72|33
1621857330000|2021-05-24 11:55:30|2366.78|2353.78|2364.2|2351.2|2366.79|2353.79|2364.2|2351.2|35
1621857340000|2021-05-24 11:55:40|2364.64|2351.64|2364.15|2351.15|2366.14|2353.14|2363.69|2350.69|27
1621857350000|2021-05-24 11:55:50|2364.51|2351.51|2363.82|2350.82|2364.51|2351.51|2360.97|2347.97|38
1621857360000|2021-05-24 11:56:00|2364.12|2351.12|2363.89|2350.89|2366.28|2353.28|2363.48|2350.48|40
1621857370000|2021-05-24 11:56:10|2362.92|2349.92|2359.89|2346.89|2362.92|2349.92|2357.67|2344.67|39
1621857380000|2021-05-24 11:56:20|2359.83|2346.83|2361.82|2348.82|2361.93|2348.93|2359.83|2346.83|36
1621857390000|2021-05-24 11:56:30|2361.77|2348.77|2359.44|2346.44|2361.77|2348.77|2359.12|2346.12|40
1621857400000|2021-05-24 11:56:40|2359.05|2346.05|2359.73|2346.73|2360.29|2347.29|2358.08|2345.08|39
1621857410000|2021-05-24 11:56:50|2359.09|2346.09|2359.97|2346.97|2359.97|2346.97|2358.36|2345.36|34
1621857420000|2021-05-24 11:57:00|2359.81|2346.81|2358.15|2345.15|2359.89|2346.89|2356.03|2343.03|35
1621857430000|2021-05-24 11:57:10|2358.09|2345.09|2359.66|2346.66|2360.45|2347.45|2358.09|2345.09|37
1621857440000|2021-05-24 11:57:20|2359.63|2346.63|2358.66|2345.66|2359.63|2346.63|2357.95|2344.95|28
1621857450000|2021-05-24 11:57:30|2358.29|2345.29|2360.78|2347.78|2361.46|2348.46|2355.76|2342.76|34
1621857460000|2021-05-24 11:57:40|2361.3|2348.3|2363.11|2350.11|2363.78|2350.78|2360.84|2347.84|36
1621857470000|2021-05-24 11:57:50|2363.21|2350.21|2366.2|2353.2|2366.61|2353.61|2362.83|2349.83|39
1621857480000|2021-05-24 11:58:00|2366.63|2353.63|2373.06|2360.06|2373.15|2360.15|2365.7|2352.7|38
1621857490000|2021-05-24 11:58:10|2372.69|2359.69|2371.9|2358.9|2373.25|2360.25|2369.86|2356.86|37
1621857500000|2021-05-24 11:58:20|2372.2|2359.2|2370.94|2357.94|2372.52|2359.52|2370.94|2357.94|35
1621857510000|2021-05-24 11:58:30|2370.76|2357.76|2371.28|2358.28|2371.93|2358.93|2369.65|2356.65|38
1621857520000|2021-05-24 11:58:40|2371.32|2358.32|2369.39|2356.39|2372.26|2359.26|2368.01|2355.01|39
1621857530000|2021-05-24 11:58:50|2369.51|2356.51|2371.1|2358.1|2371.5|2358.5|2368.79|2355.79|34
1621857540000|2021-05-24 11:59:00|2371.15|2358.15|2371.96|2358.96|2372.62|2359.62|2369.6|2356.6|35
1621857550000|2021-05-24 11:59:10|2372.11|2359.11|2374.81|2361.81|2374.81|2361.81|2371.53|2358.53|34
1621857560000|2021-05-24 11:59:20|2374.8|2361.8|2374.27|2361.27|2374.94|2361.94|2373.13|2360.13|33
1621857570000|2021-05-24 11:59:30|2374.53|2361.53|2375.36|2362.36|2376.84|2363.84|2374.53|2361.53|33
1621857580000|2021-05-24 11:59:40|2376.27|2363.27|2375.01|2362.01|2376.58|2363.58|2374.86|2361.86|26
1621857590000|2021-05-24 11:59:50|2375.84|2362.84|2376.85|2363.85|2377.47|2364.47|2375.06|2362.06|37
1621857600000|2021-05-24 12:00:00|2376.65|2363.65|2381.3|2368.3|2382.13|2369.13|2376.65|2363.65|38
1621857610000|2021-05-24 12:00:10|2381.19|2368.19|2380.92|2367.92|2382.45|2369.45|2380.61|2367.61|37
1621857620000|2021-05-24 12:00:20|2380.87|2367.87|2383.25|2370.25|2383.58|2370.58|2378.91|2365.91|39
1621857630000|2021-05-24 12:00:30|2383.22|2370.22|2382.3|2369.3|2384.63|2371.63|2381.34|2368.34|37
1621857640000|2021-05-24 12:00:40|2381.63|2368.63|2378.42|2365.42|2381.63|2368.63|2378.42|2365.42|40
1621857650000|2021-05-24 12:00:50|2377.82|2364.82|2377.97|2364.97|2379.08|2366.08|2375.84|2362.84|35
1621857660000|2021-05-24 12:01:00|2377.76|2364.76|2368.26|2355.26|2377.76|2364.76|2368.13|2355.13|36
1621857670000|2021-05-24 12:01:10|2368.06|2355.06|2368.14|2355.14|2368.72|2355.72|2367.68|2354.68|36
1621857680000|2021-05-24 12:01:20|2368.16|2355.16|2365.57|2352.57|2368.37|2355.37|2365.24|2352.24|35
1621857690000|2021-05-24 12:01:30|2365.49|2352.49|2363.52|2350.52|2365.49|2352.49|2363.47|2350.47|36
1621857700000|2021-05-24 12:01:40|2363.57|2350.57|2362.85|2349.85|2365.28|2352.28|2361.51|2348.51|40
1621857710000|2021-05-24 12:01:50|2362.86|2349.86|2362.59|2349.59|2364.04|2351.04|2362.16|2349.16|36
1621857720000|2021-05-24 12:02:00|2362.21|2349.21|2361.73|2348.73|2364.45|2351.45|2361.44|2348.44|39
1621857730000|2021-05-24 12:02:10|2361.76|2348.76|2360.5|2347.5|2361.76|2348.76|2360.27|2347.27|35
1621857740000|2021-05-24 12:02:20|2360.56|2347.56|2363.98|2350.98|2364.39|2351.39|2360.51|2347.51|37
1621857750000|2021-05-24 12:02:30|2363.86|2350.86|2359.36|2346.36|2363.92|2350.92|2359.25|2346.25|37
1621857760000|2021-05-24 12:02:40|2359.44|2346.44|2360.63|2347.63|2361.72|2348.72|2358.77|2345.77|38
1621857770000|2021-05-24 12:02:50|2360.37|2347.37|2359.24|2346.24|2360.45|2347.45|2359.08|2346.08|39
1621857780000|2021-05-24 12:03:00|2359.48|2346.48|2361.84|2348.84|2361.92|2348.92|2359.48|2346.48|39
1621857790000|2021-05-24 12:03:10|2361.92|2348.92|2365.21|2352.21|2365.21|2352.21|2361.28|2348.28|35
1621857800000|2021-05-24 12:03:20|2365.25|2352.25|2365.93|2352.93|2367.3|2354.3|2365.14|2352.14|34
1621857810000|2021-05-24 12:03:30|2364.88|2351.88|2364.57|2351.57|2365.41|2352.41|2364.13|2351.13|37
1621857820000|2021-05-24 12:03:40|2364.6|2351.6|2363.77|2350.77|2365.56|2352.56|2363.77|2350.77|31
1621857830000|2021-05-24 12:03:50|2363.89|2350.89|2364.84|2351.84|2365.07|2352.07|2363.89|2350.89|34
1621857840000|2021-05-24 12:04:00|2364.78|2351.78|2367.52|2354.52|2367.52|2354.52|2364.54|2351.54|28
1621857850000|2021-05-24 12:04:10|2367.39|2354.39|2365.53|2352.53|2367.51|2354.51|2365.08|2352.08|31
1621857860000|2021-05-24 12:04:20|2365.45|2352.45|2367.1|2354.1|2367.4|2354.4|2365.25|2352.25|36
1621857870000|2021-05-24 12:04:30|2367.49|2354.49|2367.69|2354.69|2368.08|2355.08|2366.89|2353.89|32
1621857880000|2021-05-24 12:04:40|2367.42|2354.42|2369.47|2356.47|2369.78|2356.78|2367.31|2354.31|37
1621857890000|2021-05-24 12:04:50|2368.86|2355.86|2370.32|2357.32|2371.32|2358.32|2368.78|2355.78|39
1621857900000|2021-05-24 12:05:00|2370.47|2357.47|2365.99|2352.99|2370.71|2357.71|2365.92|2352.92|36
1621857910000|2021-05-24 12:05:10|2366.17|2353.17|2367.37|2354.37|2367.7|2354.7|2366.01|2353.01|34
1621857920000|2021-05-24 12:05:20|2367.6|2354.6|2369.73|2356.73|2369.82|2356.82|2367.03|2354.03|33
1621857930000|2021-05-24 12:05:30|2369.78|2356.78|2375.55|2362.55|2375.93|2362.93|2369.78|2356.78|39
1621857940000|2021-05-24 12:05:40|2375.05|2362.05|2379.48|2366.48|2379.48|2366.48|2374.53|2361.53|35
1621857950000|2021-05-24 12:05:50|2379.42|2366.42|2378.34|2365.34|2380.97|2367.97|2378.34|2365.34|37
1621857960000|2021-05-24 12:06:00|2377.91|2364.91|2383.5|2370.5|2383.54|2370.54|2377.91|2364.91|37
1621857970000|2021-05-24 12:06:10|2383.48|2370.48|2384.19|2371.19|2385.06|2372.06|2383.42|2370.42|38
1621857980000|2021-05-24 12:06:20|2383.78|2370.78|2385.68|2372.68|2385.68|2372.68|2383.33|2370.33|38
1621857990000|2021-05-24 12:06:30|2385.33|2372.33|2381.57|2368.57|2385.33|2372.33|2381.01|2368.01|40
1621858000000|2021-05-24 12:06:40|2381.4|2368.4|2379.86|2366.86|2381.98|2368.98|2379.28|2366.28|40
1621858010000|2021-05-24 12:06:50|2379.73|2366.73|2377.14|2364.14|2380.2|2367.2|2376.99|2363.99|39
1621858020000|2021-05-24 12:07:00|2377.45|2364.45|2374.32|2361.32|2377.45|2364.45|2374.06|2361.06|39
1621858030000|2021-05-24 12:07:10|2374.27|2361.27|2372.19|2359.19|2374.27|2361.27|2371.31|2358.31|38
1621858040000|2021-05-24 12:07:20|2372.16|2359.16|2369.91|2356.91|2372.16|2359.16|2368.72|2355.72|36
1621858050000|2021-05-24 12:07:30|2370.01|2357.01|2364.71|2351.71|2370.01|2357.01|2364.61|2351.61|37
1621858060000|2021-05-24 12:07:40|2364.78|2351.78|2362.43|2349.43|2365.48|2352.48|2362.33|2349.33|38
1621858070000|2021-05-24 12:07:50|2362.57|2349.57|2364.25|2351.25|2364.82|2351.82|2362.57|2349.57|39
1621858080000|2021-05-24 12:08:00|2364.26|2351.26|2367.46|2354.46|2368.49|2355.49|2364.03|2351.03|37
1621858090000|2021-05-24 12:08:10|2366.82|2353.82|2363.99|2350.99|2367.16|2354.16|2363.99|2350.99|39
1621858100000|2021-05-24 12:08:20|2362.36|2349.36|2358.07|2345.07|2362.64|2349.64|2357.92|2344.92|39
1621858110000|2021-05-24 12:08:30|2358.12|2345.12|2361.67|2348.67|2362|2349|2358.08|2345.08|40
1621858120000|2021-05-24 12:08:40|2361.64|2348.64|2359.32|2346.32|2361.85|2348.85|2359.11|2346.11|40
1621858130000|2021-05-24 12:08:50|2358.64|2345.64|2356.01|2343.01|2358.64|2345.64|2355.93|2342.93|35
1621858140000|2021-05-24 12:09:00|2355.78|2342.78|2360.18|2347.18|2360.89|2347.89|2355.78|2342.78|36
1621858150000|2021-05-24 12:09:10|2360.15|2347.15|2357.35|2344.35|2360.91|2347.91|2357.28|2344.28|39
1621858160000|2021-05-24 12:09:20|2357.28|2344.28|2357.19|2344.19|2357.5|2344.5|2356.37|2343.37|35
1621858170000|2021-05-24 12:09:30|2356.98|2343.98|2356.07|2343.07|2357.38|2344.38|2356.07|2343.07|31
1621858180000|2021-05-24 12:09:40|2355.98|2342.98|2356.88|2343.88|2357.26|2344.26|2355.98|2342.98|22
1621858190000|2021-05-24 12:09:50|2357.25|2344.25|2358.53|2345.53|2358.96|2345.96|2357.25|2344.25|19
1621858200000|2021-05-24 12:10:00|2358.58|2345.58|2356.75|2343.75|2358.61|2345.61|2356.69|2343.69|29
1621858210000|2021-05-24 12:10:10|2356.84|2343.84|2355.37|2342.37|2357.47|2344.47|2355.28|2342.28|33
1621858220000|2021-05-24 12:10:20|2355.5|2342.5|2353.68|2340.68|2356.07|2343.07|2352.95|2339.95|37
1621858230000|2021-05-24 12:10:30|2353.77|2340.77|2355.26|2342.26|2357.33|2344.33|2353.76|2340.76|32
1621858240000|2021-05-24 12:10:40|2355.35|2342.35|2355.79|2342.79|2356.2|2343.2|2354.8|2341.8|33
1621858250000|2021-05-24 12:10:50|2355.88|2342.88|2358.04|2345.04|2358.08|2345.08|2355.88|2342.88|27
1621858260000|2021-05-24 12:11:00|2359.7|2346.7|2361.8|2348.8|2362.07|2349.07|2359.38|2346.38|36
1621858270000|2021-05-24 12:11:10|2361.79|2348.79|2358.16|2345.16|2361.79|2348.79|2357.72|2344.72|33
1621858280000|2021-05-24 12:11:20|2357.84|2344.84|2357.65|2344.65|2358.42|2345.42|2357.24|2344.24|38
1621858290000|2021-05-24 12:11:30|2357.62|2344.62|2357.62|2344.62|2358.55|2345.55|2357.47|2344.47|27
1621858300000|2021-05-24 12:11:40|2357.64|2344.64|2356.43|2343.43|2357.84|2344.84|2356.04|2343.04|34
1621858310000|2021-05-24 12:11:50|2356.41|2343.41|2354.54|2341.54|2356.89|2343.89|2354.45|2341.45|36
1621858320000|2021-05-24 12:12:00|2354.55|2341.55|2355.19|2342.19|2355.27|2342.27|2354.14|2341.14|31
1621858330000|2021-05-24 12:12:10|2355.3|2342.3|2355.92|2342.92|2355.97|2342.97|2353.93|2340.93|34
1621858340000|2021-05-24 12:12:20|2356|2343|2357.66|2344.66|2357.88|2344.88|2355.82|2342.82|36
1621858350000|2021-05-24 12:12:30|2357.96|2344.96|2355.44|2342.44|2358.45|2345.45|2355.42|2342.42|37
1621858360000|2021-05-24 12:12:40|2354.91|2341.91|2354.45|2341.45|2354.91|2341.91|2354.24|2341.24|33
1621858370000|2021-05-24 12:12:50|2354.48|2341.48|2354.2|2341.2|2355.13|2342.13|2353.89|2340.89|33
1621858380000|2021-05-24 12:13:00|2354.11|2341.11|2355.99|2342.99|2356.38|2343.38|2352.44|2339.44|36
1621858390000|2021-05-24 12:13:10|2356.12|2343.12|2359.19|2346.19|2359.45|2346.45|2355.96|2342.96|36
1621858400000|2021-05-24 12:13:20|2358.5|2345.5|2358.38|2345.38|2359.65|2346.65|2357.28|2344.28|36
1621858410000|2021-05-24 12:13:30|2358.73|2345.73|2359.33|2346.33|2360.05|2347.05|2358.1|2345.1|34
1621858420000|2021-05-24 12:13:40|2359.13|2346.13|2358.17|2345.17|2359.54|2346.54|2357.99|2344.99|32
1621858430000|2021-05-24 12:13:50|2358.28|2345.28|2360.68|2347.68|2360.92|2347.92|2358.28|2345.28|31
1621858440000|2021-05-24 12:14:00|2360.54|2347.54|2361.91|2348.91|2361.91|2348.91|2359.9|2346.9|29
1621858450000|2021-05-24 12:14:10|2362.2|2349.2|2369.55|2356.55|2370.47|2357.47|2362.2|2349.2|38
1621858460000|2021-05-24 12:14:20|2369.32|2356.32|2367.08|2354.08|2369.32|2356.32|2366.38|2353.38|31
1621858470000|2021-05-24 12:14:30|2366.97|2353.97|2369.82|2356.82|2370.41|2357.41|2366.97|2353.97|35
1621858480000|2021-05-24 12:14:40|2370|2357|2371.84|2358.84|2371.94|2358.94|2369.85|2356.85|33
1621858490000|2021-05-24 12:14:50|2371.87|2358.87|2371.21|2358.21|2373.28|2360.28|2371.1|2358.1|39
1621858500000|2021-05-24 12:15:00|2371.29|2358.29|2369|2356|2371.31|2358.31|2368.99|2355.99|34
1621858510000|2021-05-24 12:15:10|2368.99|2355.99|2368.94|2355.94|2369.61|2356.61|2368.93|2355.93|32
1621858520000|2021-05-24 12:15:20|2368.93|2355.93|2365.27|2352.27|2368.93|2355.93|2365.27|2352.27|28
1621858530000|2021-05-24 12:15:30|2365.35|2352.35|2364.15|2351.15|2365.35|2352.35|2362.48|2349.48|35
1621858540000|2021-05-24 12:15:40|2363.89|2350.89|2361.9|2348.9|2363.89|2350.89|2361.86|2348.86|37
1621858550000|2021-05-24 12:15:50|2361.84|2348.84|2361.68|2348.68|2362.28|2349.28|2361.56|2348.56|23
1621858560000|2021-05-24 12:16:00|2361.67|2348.67|2362.47|2349.47|2362.47|2349.47|2360.73|2347.73|31
1621858570000|2021-05-24 12:16:10|2362.4|2349.4|2361.59|2348.59|2362.82|2349.82|2361.4|2348.4|31
1621858580000|2021-05-24 12:16:20|2361.54|2348.54|2359.72|2346.72|2361.57|2348.57|2359.38|2346.38|33
1621858590000|2021-05-24 12:16:30|2359.71|2346.71|2359.43|2346.43|2359.71|2346.71|2358.04|2345.04|38
1621858600000|2021-05-24 12:16:40|2359.35|2346.35|2361.69|2348.69|2361.69|2348.69|2358.99|2345.99|34
1621858610000|2021-05-24 12:16:50|2361.78|2348.78|2366.26|2353.26|2367.98|2354.98|2361.78|2348.78|40
1621858620000|2021-05-24 12:17:00|2366.17|2353.17|2363.85|2350.85|2367.01|2354.01|2363.64|2350.64|40
1621858630000|2021-05-24 12:17:10|2363.84|2350.84|2364.53|2351.53|2364.59|2351.59|2363.74|2350.74|37
1621858640000|2021-05-24 12:17:20|2364.61|2351.61|2362.57|2349.57|2364.76|2351.76|2362.57|2349.57|33
1621858650000|2021-05-24 12:17:30|2362.61|2349.61|2362|2349|2362.61|2349.61|2361.12|2348.12|36
1621858660000|2021-05-24 12:17:40|2362.05|2349.05|2364.68|2351.68|2364.84|2351.84|2362.03|2349.03|38
1621858670000|2021-05-24 12:17:50|2364.58|2351.58|2365.64|2352.64|2365.91|2352.91|2364.33|2351.33|38
1621858680000|2021-05-24 12:18:00|2365.89|2352.89|2364.77|2351.77|2365.89|2352.89|2364.66|2351.66|29
1621858690000|2021-05-24 12:18:10|2364.98|2351.98|2366.56|2353.56|2367.69|2354.69|2364.98|2351.98|35
1621858700000|2021-05-24 12:18:20|2366.49|2353.49|2367.99|2354.99|2368.22|2355.22|2366.49|2353.49|33
1621858710000|2021-05-24 12:18:30|2367.94|2354.94|2372.08|2359.08|2372.08|2359.08|2367.94|2354.94|31
1621858720000|2021-05-24 12:18:40|2372.34|2359.34|2371.15|2358.15|2373.25|2360.25|2370.93|2357.93|34
1621858730000|2021-05-24 12:18:50|2371.13|2358.13|2369.49|2356.49|2371.26|2358.26|2369.49|2356.49|37
1621858740000|2021-05-24 12:19:00|2369.45|2356.45|2371.25|2358.25|2371.28|2358.28|2369.44|2356.44|33
1621858750000|2021-05-24 12:19:10|2371.27|2358.27|2372.82|2359.82|2372.82|2359.82|2370.45|2357.45|36
1621858760000|2021-05-24 12:19:20|2372.73|2359.73|2372.94|2359.94|2373.41|2360.41|2371.9|2358.9|36
1621858770000|2021-05-24 12:19:30|2372.59|2359.59|2374.58|2361.58|2375.14|2362.14|2372.59|2359.59|31
1621858780000|2021-05-24 12:19:40|2374.59|2361.59|2374.75|2361.75|2374.88|2361.88|2374.52|2361.52|33
1621858790000|2021-05-24 12:19:50|2374.79|2361.79|2374.07|2361.07|2374.84|2361.84|2373.28|2360.28|26
1621858800000|2021-05-24 12:20:00|2374.04|2361.04|2376.93|2363.93|2376.93|2363.93|2374.04|2361.04|27
1621858810000|2021-05-24 12:20:10|2377|2364|2380.34|2367.34|2380.68|2367.68|2377|2364|40
1621858820000|2021-05-24 12:20:20|2380.66|2367.66|2384.04|2371.04|2385.89|2372.89|2380.66|2367.66|38
1621858830000|2021-05-24 12:20:30|2384|2371|2384.65|2371.65|2385.56|2372.56|2384|2371|39
1621858840000|2021-05-24 12:20:40|2384.61|2371.61|2382.78|2369.78|2385.54|2372.54|2382.58|2369.58|34
1621858850000|2021-05-24 12:20:50|2382.83|2369.83|2381.36|2368.36|2382.83|2369.83|2381.36|2368.36|33
1621858860000|2021-05-24 12:21:00|2381.18|2368.18|2380.85|2367.85|2381.59|2368.59|2379.89|2366.89|37
1621858870000|2021-05-24 12:21:10|2380.99|2367.99|2382.83|2369.83|2382.83|2369.83|2380.99|2367.99|35
1621858880000|2021-05-24 12:21:20|2383.08|2370.08|2382.52|2369.52|2383.51|2370.51|2381.81|2368.81|36
1621858890000|2021-05-24 12:21:30|2382.49|2369.49|2382.22|2369.22|2382.72|2369.72|2381.49|2368.49|29
1621858900000|2021-05-24 12:21:40|2382.1|2369.1|2380.2|2367.2|2382.22|2369.22|2379.99|2366.99|34
1621858910000|2021-05-24 12:21:50|2380.23|2367.23|2383.44|2370.44|2383.52|2370.52|2380.23|2367.23|37
1621858920000|2021-05-24 12:22:00|2383.42|2370.42|2382.26|2369.26|2383.42|2370.42|2381.6|2368.6|27
1621858930000|2021-05-24 12:22:10|2382.78|2369.78|2381.84|2368.84|2382.85|2369.85|2381.64|2368.64|19
1621858940000|2021-05-24 12:22:20|2381.51|2368.51|2381.1|2368.1|2382.44|2369.44|2380.96|2367.96|29
1621858950000|2021-05-24 12:22:30|2381.12|2368.12|2381.95|2368.95|2382.22|2369.22|2380.46|2367.46|40
1621858960000|2021-05-24 12:22:40|2381.79|2368.79|2381.53|2368.53|2382.02|2369.02|2381.53|2368.53|24
1621858970000|2021-05-24 12:22:50|2381.49|2368.49|2381.62|2368.62|2382.73|2369.73|2381.35|2368.35|32
1621858980000|2021-05-24 12:23:00|2381.63|2368.63|2379.39|2366.39|2381.95|2368.95|2379.39|2366.39|36
1621858990000|2021-05-24 12:23:10|2379.44|2366.44|2377.53|2364.53|2380.13|2367.13|2376.99|2363.99|35
1621859000000|2021-05-24 12:23:20|2377.57|2364.57|2379.54|2366.54|2380.23|2367.23|2377.57|2364.57|39
1621859010000|2021-05-24 12:23:30|2379.65|2366.65|2380.84|2367.84|2380.84|2367.84|2377.64|2364.64|33
1621859020000|2021-05-24 12:23:40|2380.37|2367.37|2379.64|2366.64|2380.58|2367.58|2379.25|2366.25|38
1621859030000|2021-05-24 12:23:50|2379.46|2366.46|2377.58|2364.58|2379.46|2366.46|2377.58|2364.58|30
1621859040000|2021-05-24 12:24:00|2377.57|2364.57|2376.84|2363.84|2377.81|2364.81|2376.1|2363.1|31
1621859050000|2021-05-24 12:24:10|2376.72|2363.72|2376.8|2363.8|2376.9|2363.9|2374.77|2361.77|38
1621859060000|2021-05-24 12:24:20|2376.81|2363.81|2385.87|2372.87|2385.87|2372.87|2376.81|2363.81|35
1621859070000|2021-05-24 12:24:30|2385.54|2372.54|2387.5|2374.5|2392.94|2379.94|2385.26|2372.26|40
1621859080000|2021-05-24 12:24:40|2387.7|2374.7|2387.95|2374.95|2388.91|2375.91|2387.6|2374.6|39
1621859090000|2021-05-24 12:24:50|2387.74|2374.74|2389.01|2376.01|2389.12|2376.12|2386.23|2373.23|36
1621859100000|2021-05-24 12:25:00|2389.23|2376.23|2394|2381|2394|2381|2389.23|2376.23|35
1621859110000|2021-05-24 12:25:10|2393.72|2380.72|2390.18|2377.18|2394.08|2381.08|2389.97|2376.97|34
1621859120000|2021-05-24 12:25:20|2390.36|2377.36|2394.59|2381.59|2394.59|2381.59|2390.19|2377.19|39
1621859130000|2021-05-24 12:25:30|2393.85|2380.85|2393.2|2380.2|2393.95|2380.95|2391.4|2378.4|37
1621859140000|2021-05-24 12:25:40|2393.27|2380.27|2388.34|2375.34|2393.27|2380.27|2388.34|2375.34|38
1621859150000|2021-05-24 12:25:50|2388.01|2375.01|2385.18|2372.18|2388.39|2375.39|2385.18|2372.18|40
1621859160000|2021-05-24 12:26:00|2385.16|2372.16|2381.05|2368.05|2385.16|2372.16|2380.31|2367.31|40
1621859170000|2021-05-24 12:26:10|2380.75|2367.75|2381.98|2368.98|2382.73|2369.73|2380.49|2367.49|35
1621859180000|2021-05-24 12:26:20|2382.14|2369.14|2383.68|2370.68|2385.45|2372.45|2382.14|2369.14|38
1621859190000|2021-05-24 12:26:30|2383.79|2370.79|2383.23|2370.23|2383.79|2370.79|2382.54|2369.54|37
1621859200000|2021-05-24 12:26:40|2383.2|2370.2|2388.32|2375.32|2388.92|2375.92|2383.2|2370.2|39
1621859210000|2021-05-24 12:26:50|2388.8|2375.8|2388.22|2375.22|2388.98|2375.98|2386.89|2373.89|37
1621859220000|2021-05-24 12:27:00|2388.6|2375.6|2395.47|2382.47|2395.47|2382.47|2388.6|2375.6|38
1621859230000|2021-05-24 12:27:10|2395.22|2382.22|2394.11|2381.11|2396.03|2383.03|2394|2381|38
1621859240000|2021-05-24 12:27:20|2394.33|2381.33|2394.36|2381.36|2394.52|2381.52|2392.58|2379.58|35
1621859250000|2021-05-24 12:27:30|2394.42|2381.42|2395.41|2382.41|2395.41|2382.41|2393.84|2380.84|36
1621859260000|2021-05-24 12:27:40|2395.2|2382.2|2393.58|2380.58|2395.3|2382.3|2393.58|2380.58|31
1621859270000|2021-05-24 12:27:50|2393.51|2380.51|2393.58|2380.58|2394.64|2381.64|2392.86|2379.86|38
1621859280000|2021-05-24 12:28:00|2393.54|2380.54|2392.03|2379.03|2394.96|2381.96|2391.83|2378.83|37
1621859290000|2021-05-24 12:28:10|2391.87|2378.87|2391.9|2378.9|2392.71|2379.71|2391.23|2378.23|32
1621859300000|2021-05-24 12:28:20|2391.93|2378.93|2392.27|2379.27|2393.99|2380.99|2391.59|2378.59|37
1621859310000|2021-05-24 12:28:30|2392.34|2379.34|2399.4|2386.4|2400.35|2387.35|2392.34|2379.34|39
1621859320000|2021-05-24 12:28:40|2399.41|2386.41|2402.65|2389.65|2402.83|2389.83|2398.53|2385.53|39
1621859330000|2021-05-24 12:28:50|2402.41|2389.41|2406.18|2393.18|2406.18|2393.18|2402.41|2389.41|36
1621859340000|2021-05-24 12:29:00|2406.85|2393.85|2403.99|2390.99|2407.79|2394.79|2403.64|2390.64|40
1621859350000|2021-05-24 12:29:10|2403.97|2390.97|2404.64|2391.64|2404.74|2391.74|2402.68|2389.68|38
1621859360000|2021-05-24 12:29:20|2404.65|2391.65|2405.68|2392.68|2406.21|2393.21|2404.43|2391.43|38
1621859370000|2021-05-24 12:29:30|2405.93|2392.93|2407.34|2394.34|2407.53|2394.53|2403.93|2390.93|40
1621859380000|2021-05-24 12:29:40|2407.16|2394.16|2407.6|2394.6|2407.6|2394.6|2405.44|2392.44|39
1621859390000|2021-05-24 12:29:50|2407.38|2394.38|2410.76|2397.76|2412.12|2399.12|2407.11|2394.11|37
1621859400000|2021-05-24 12:30:00|2410.59|2397.59|2416.02|2403.02|2416.02|2403.02|2409.09|2396.09|39
1621859410000|2021-05-24 12:30:10|2415.6|2402.6|2419.8|2406.8|2420.67|2407.67|2415.6|2402.6|39
1621859420000|2021-05-24 12:30:20|2419.4|2406.4|2419.98|2406.98|2420.32|2407.32|2416.9|2403.9|38
1621859430000|2021-05-24 12:30:30|2419.91|2406.91|2417.09|2404.09|2420.54|2407.54|2417.09|2404.09|36
1621859440000|2021-05-24 12:30:40|2416.6|2403.6|2417.81|2404.81|2417.81|2404.81|2415.84|2402.84|40
1621859450000|2021-05-24 12:30:50|2417.68|2404.68|2421.08|2408.08|2421.65|2408.65|2417.68|2404.68|40
1621859460000|2021-05-24 12:31:00|2421.57|2408.57|2426.53|2413.53|2426.8|2413.8|2421.57|2408.57|38
1621859470000|2021-05-24 12:31:10|2426.14|2413.14|2424.41|2411.41|2426.14|2413.14|2424.12|2411.12|38
1621859480000|2021-05-24 12:31:20|2424.26|2411.26|2424.66|2411.66|2425.16|2412.16|2424.26|2411.26|32
1621859490000|2021-05-24 12:31:30|2424.44|2411.44|2426.4|2413.4|2426.4|2413.4|2424.44|2411.44|29
1621859500000|2021-05-24 12:31:40|2426.34|2413.34|2426.11|2413.11|2426.36|2413.36|2425.31|2412.31|38
1621859510000|2021-05-24 12:31:50|2426.1|2413.1|2432.17|2419.17|2432.3|2419.3|2426.1|2413.1|38
1621859520000|2021-05-24 12:32:00|2432.33|2419.33|2430.33|2417.33|2433.54|2420.54|2430.33|2417.33|34
1621859530000|2021-05-24 12:32:10|2430.31|2417.31|2432.16|2419.16|2432.74|2419.74|2429.79|2416.79|39
1621859540000|2021-05-24 12:32:20|2431.94|2418.94|2431.22|2418.22|2434.31|2421.31|2431.22|2418.22|37
1621859550000|2021-05-24 12:32:30|2431.34|2418.34|2426.19|2413.19|2431.34|2418.34|2426.19|2413.19|37
1621859560000|2021-05-24 12:32:40|2426.07|2413.07|2427.19|2414.19|2427.23|2414.23|2425.45|2412.45|36
1621859570000|2021-05-24 12:32:50|2426.97|2413.97|2429.98|2416.98|2430.4|2417.4|2426.97|2413.97|39
1621859580000|2021-05-24 12:33:00|2430.02|2417.02|2428.73|2415.73|2430.46|2417.46|2427.85|2414.85|36
1621859590000|2021-05-24 12:33:10|2428.6|2415.6|2425.81|2412.81|2428.6|2415.6|2425.38|2412.38|37
1621859600000|2021-05-24 12:33:20|2425.62|2412.62|2423.06|2410.06|2425.85|2412.85|2422.54|2409.54|33
1621859610000|2021-05-24 12:33:30|2422.83|2409.83|2422.81|2409.81|2423.3|2410.3|2422.28|2409.28|35
1621859620000|2021-05-24 12:33:40|2422.97|2409.97|2423.07|2410.07|2423.17|2410.17|2420.75|2407.75|37
1621859630000|2021-05-24 12:33:50|2423.09|2410.09|2428.55|2415.55|2428.64|2415.64|2423.04|2410.04|36
1621859640000|2021-05-24 12:34:00|2428.73|2415.73|2425.29|2412.29|2428.74|2415.74|2425.09|2412.09|39
1621859650000|2021-05-24 12:34:10|2425.48|2412.48|2429.56|2416.56|2429.56|2416.56|2423.96|2410.96|38
1621859660000|2021-05-24 12:34:20|2428.73|2415.73|2425.45|2412.45|2428.75|2415.75|2425.32|2412.32|37
1621859670000|2021-05-24 12:34:30|2425.29|2412.29|2423.17|2410.17|2425.53|2412.53|2422.27|2409.27|37
1621859680000|2021-05-24 12:34:40|2423.61|2410.61|2424|2411|2424.43|2411.43|2421.63|2408.63|37
1621859690000|2021-05-24 12:34:50|2424.12|2411.12|2423.74|2410.74|2426.27|2413.27|2423.37|2410.37|34
1621859700000|2021-05-24 12:35:00|2423.73|2410.73|2423.63|2410.63|2424.11|2411.11|2423.19|2410.19|33
1621859710000|2021-05-24 12:35:10|2423.32|2410.32|2432.86|2419.86|2433.38|2420.38|2422.77|2409.77|35
1621859720000|2021-05-24 12:35:20|2434.45|2421.45|2433.59|2420.59|2437.85|2424.85|2433.35|2420.35|37
1621859730000|2021-05-24 12:35:30|2433.76|2420.76|2435.55|2422.55|2438.14|2425.14|2433.21|2420.21|38
1621859740000|2021-05-24 12:35:40|2435.72|2422.72|2433.88|2420.88|2436.39|2423.39|2432.03|2419.03|36
1621859750000|2021-05-24 12:35:50|2433.46|2420.46|2434.48|2421.48|2436.35|2423.35|2433.06|2420.06|39
1621859760000|2021-05-24 12:36:00|2434.47|2421.47|2435.07|2422.07|2435.11|2422.11|2432.86|2419.86|38
1621859770000|2021-05-24 12:36:10|2434.23|2421.23|2432.79|2419.79|2434.91|2421.91|2432.52|2419.52|39
1621859780000|2021-05-24 12:36:20|2432.64|2419.64|2434.84|2421.84|2435.86|2422.86|2432.64|2419.64|39
1621859790000|2021-05-24 12:36:30|2435.07|2422.07|2434.14|2421.14|2435.7|2422.7|2433.56|2420.56|39
1621859800000|2021-05-24 12:36:40|2434.2|2421.2|2437.18|2424.18|2438.41|2425.41|2434.14|2421.14|37
1621859810000|2021-05-24 12:36:50|2437.11|2424.11|2436.58|2423.58|2437.33|2424.33|2435.78|2422.78|35
1621859820000|2021-05-24 12:37:00|2436.57|2423.57|2441.62|2428.62|2443.1|2430.1|2436.54|2423.54|37
1621859830000|2021-05-24 12:37:10|2441.75|2428.75|2442.38|2429.38|2442.62|2429.62|2441.13|2428.13|33
1621859840000|2021-05-24 12:37:20|2442.42|2429.42|2443.52|2430.52|2443.52|2430.52|2442.26|2429.26|27
1621859850000|2021-05-24 12:37:30|2443.45|2430.45|2442.88|2429.88|2443.45|2430.45|2442.49|2429.49|28
1621859860000|2021-05-24 12:37:40|2442.89|2429.89|2449.79|2436.79|2450.69|2437.69|2442.89|2429.89|35
1621859870000|2021-05-24 12:37:50|2449.57|2436.57|2451|2438|2453.67|2440.67|2449.57|2436.57|38
1621859880000|2021-05-24 12:38:00|2451.04|2438.04|2451.77|2438.77|2453.36|2440.36|2450.98|2437.98|36
1621859890000|2021-05-24 12:38:10|2451.66|2438.66|2451.82|2438.82|2452.89|2439.89|2451|2438|35
1621859900000|2021-05-24 12:38:20|2451.81|2438.81|2452.13|2439.13|2452.51|2439.51|2450.98|2437.98|34
1621859910000|2021-05-24 12:38:30|2452.19|2439.19|2454.04|2441.04|2454.95|2441.95|2452.06|2439.06|36
1621859920000|2021-05-24 12:38:40|2454.13|2441.13|2453.74|2440.74|2454.15|2441.15|2452.15|2439.15|39
1621859930000|2021-05-24 12:38:50|2453.73|2440.73|2453.37|2440.37|2453.96|2440.96|2453.36|2440.36|34
1621859940000|2021-05-24 12:39:00|2453.12|2440.12|2454.51|2441.51|2455.22|2442.22|2452.53|2439.53|39
1621859950000|2021-05-24 12:39:10|2454.61|2441.61|2457.67|2444.67|2457.67|2444.67|2453.83|2440.83|39
1621859960000|2021-05-24 12:39:20|2456.81|2443.81|2458.37|2445.37|2460.14|2447.14|2456.81|2443.81|32
1621859970000|2021-05-24 12:39:30|2458.28|2445.28|2456.98|2443.98|2458.33|2445.33|2456.93|2443.93|29
1621859980000|2021-05-24 12:39:40|2456.9|2443.9|2458.78|2445.78|2458.95|2445.95|2456.9|2443.9|31
1621859990000|2021-05-24 12:39:50|2458.79|2445.79|2458.88|2445.88|2459.09|2446.09|2458.1|2445.1|34
1621860000000|2021-05-24 12:40:00|2458.77|2445.77|2464.35|2451.35|2464.35|2451.35|2458.22|2445.22|36
1621860010000|2021-05-24 12:40:10|2464.29|2451.29|2464.27|2451.27|2467.02|2454.02|2464.06|2451.06|40
1621860020000|2021-05-24 12:40:20|2464.28|2451.28|2467.61|2454.61|2467.61|2454.61|2464.03|2451.03|38
1621860030000|2021-05-24 12:40:30|2467.52|2454.52|2474.87|2461.87|2475.86|2462.86|2467.52|2454.52|40
1621860040000|2021-05-24 12:40:40|2475.16|2462.16|2470.66|2457.66|2475.18|2462.18|2470.64|2457.64|31
1621860050000|2021-05-24 12:40:50|2470.56|2457.56|2467.89|2454.89|2470.68|2457.68|2467.79|2454.79|32
1621860060000|2021-05-24 12:41:00|2467.63|2454.63|2470.9|2457.9|2471.28|2458.28|2467.14|2454.14|35
1621860070000|2021-05-24 12:41:10|2471|2458|2471.08|2458.08|2471.15|2458.15|2470.18|2457.18|35
1621860080000|2021-05-24 12:41:20|2471.09|2458.09|2471.31|2458.31|2471.63|2458.63|2470.86|2457.86|37
1621860090000|2021-05-24 12:41:30|2471.44|2458.44|2470.36|2457.36|2471.81|2458.81|2469.52|2456.52|36
1621860100000|2021-05-24 12:41:40|2470.64|2457.64|2470.76|2457.76|2471.73|2458.73|2470.4|2457.4|37
1621860110000|2021-05-24 12:41:50|2470.59|2457.59|2471.6|2458.6|2471.96|2458.96|2470.3|2457.3|33
1621860120000|2021-05-24 12:42:00|2471.85|2458.85|2470.18|2457.18|2471.85|2458.85|2468.93|2455.93|35
1621860130000|2021-05-24 12:42:10|2469.99|2456.99|2467.31|2454.31|2469.99|2456.99|2467.31|2454.31|37
1621860140000|2021-05-24 12:42:20|2465.37|2452.37|2462.22|2449.22|2465.53|2452.53|2462.22|2449.22|35
1621860150000|2021-05-24 12:42:30|2462.21|2449.21|2456.46|2443.46|2462.21|2449.21|2455.71|2442.71|38
1621860160000|2021-05-24 12:42:40|2456.65|2443.65|2452.74|2439.74|2458.43|2445.43|2452.74|2439.74|36
1621860170000|2021-05-24 12:42:50|2452.73|2439.73|2451.62|2438.62|2454.37|2441.37|2451.62|2438.62|36
1621860180000|2021-05-24 12:43:00|2451.45|2438.45|2457.61|2444.61|2457.61|2444.61|2451.45|2438.45|36
1621860190000|2021-05-24 12:43:10|2457.59|2444.59|2458.75|2445.75|2461.61|2448.61|2456.68|2443.68|39
1621860200000|2021-05-24 12:43:20|2458.67|2445.67|2462.47|2449.47|2463.16|2450.16|2458.67|2445.67|37
1621860210000|2021-05-24 12:43:30|2462.62|2449.62|2460.67|2447.67|2464.33|2451.33|2460.67|2447.67|25
1621860220000|2021-05-24 12:43:40|2460.51|2447.51|2456.48|2443.48|2460.51|2447.51|2455.76|2442.76|37
1621860230000|2021-05-24 12:43:50|2456.34|2443.34|2457.13|2444.13|2458.58|2445.58|2456.06|2443.06|38
1621860240000|2021-05-24 12:44:00|2457.12|2444.12|2462.63|2449.63|2463.27|2450.27|2456.04|2443.04|37
1621860250000|2021-05-24 12:44:10|2462.59|2449.59|2461.31|2448.31|2462.8|2449.8|2460.45|2447.45|33
1621860260000|2021-05-24 12:44:20|2460.53|2447.53|2458.89|2445.89|2460.57|2447.57|2458.89|2445.89|36
1621860270000|2021-05-24 12:44:30|2459.46|2446.46|2457.37|2444.37|2459.94|2446.94|2457|2444|37
1621860280000|2021-05-24 12:44:40|2456.93|2443.93|2455.71|2442.71|2458.56|2445.56|2455.48|2442.48|34
1621860290000|2021-05-24 12:44:50|2455.36|2442.36|2452.96|2439.96|2455.98|2442.98|2452.96|2439.96|38
1621860300000|2021-05-24 12:45:00|2451.96|2438.96|2452.55|2439.55|2453.11|2440.11|2451.52|2438.52|31
1621860310000|2021-05-24 12:45:10|2452.56|2439.56|2451.49|2438.49|2456.83|2443.83|2451.49|2438.49|38
1621860320000|2021-05-24 12:45:20|2451.5|2438.5|2449.12|2436.12|2454.92|2441.92|2449.06|2436.06|37
1621860330000|2021-05-24 12:45:30|2449.05|2436.05|2445.11|2432.11|2449.12|2436.12|2444.59|2431.59|36
1621860340000|2021-05-24 12:45:40|2445.2|2432.2|2440.51|2427.51|2445.2|2432.2|2440.51|2427.51|32
1621860350000|2021-05-24 12:45:50|2440.44|2427.44|2436.71|2423.71|2440.44|2427.44|2436.24|2423.24|40
1621860360000|2021-05-24 12:46:00|2434.78|2421.78|2435.1|2422.1|2438.31|2425.31|2434.78|2421.78|39
1621860370000|2021-05-24 12:46:10|2435.12|2422.12|2442.08|2429.08|2442.3|2429.3|2434.92|2421.92|38
1621860380000|2021-05-24 12:46:20|2442.03|2429.03|2442.82|2429.82|2443.78|2430.78|2441.34|2428.34|40
1621860390000|2021-05-24 12:46:30|2441.84|2428.84|2438.69|2425.69|2441.84|2428.84|2438.69|2425.69|37
1621860400000|2021-05-24 12:46:40|2438.53|2425.53|2434.1|2421.1|2439.89|2426.89|2434.1|2421.1|37
1621860410000|2021-05-24 12:46:50|2433.68|2420.68|2432.54|2419.54|2434.28|2421.28|2431.38|2418.38|31
1621860420000|2021-05-24 12:47:00|2432.52|2419.52|2429.48|2416.48|2432.52|2419.52|2428.76|2415.76|35
1621860430000|2021-05-24 12:47:10|2429.46|2416.46|2432.76|2419.76|2432.77|2419.77|2428.54|2415.54|36
1621860440000|2021-05-24 12:47:20|2432.9|2419.9|2432.84|2419.84|2433.73|2420.73|2431.93|2418.93|32
1621860450000|2021-05-24 12:47:30|2432.74|2419.74|2433.58|2420.58|2433.77|2420.77|2431.62|2418.62|32
1621860460000|2021-05-24 12:47:40|2433.48|2420.48|2432.16|2419.16|2433.52|2420.52|2431.43|2418.43|30
1621860470000|2021-05-24 12:47:50|2431.7|2418.7|2430.72|2417.72|2432.79|2419.79|2430.06|2417.06|35
1621860480000|2021-05-24 12:48:00|2430.71|2417.71|2428.7|2415.7|2431.26|2418.26|2428.36|2415.36|31
1621860490000|2021-05-24 12:48:10|2428.61|2415.61|2430|2417|2431.72|2418.72|2428.09|2415.09|39
1621860500000|2021-05-24 12:48:20|2430.46|2417.46|2428.77|2415.77|2430.46|2417.46|2427.33|2414.33|36
1621860510000|2021-05-24 12:48:30|2428.82|2415.82|2428.78|2415.78|2430.81|2417.81|2428.31|2415.31|36
1621860520000|2021-05-24 12:48:40|2428.47|2415.47|2427.79|2414.79|2428.7|2415.7|2426.68|2413.68|34
1621860530000|2021-05-24 12:48:50|2427.75|2414.75|2429.48|2416.48|2429.94|2416.94|2427.75|2414.75|37
1621860540000|2021-05-24 12:49:00|2429.49|2416.49|2433.31|2420.31|2433.31|2420.31|2427.33|2414.33|34
1621860550000|2021-05-24 12:49:10|2433.34|2420.34|2434.01|2421.01|2436.79|2423.79|2433.14|2420.14|39
1621860560000|2021-05-24 12:49:20|2434.06|2421.06|2432.06|2419.06|2434.06|2421.06|2431.05|2418.05|36
1621860570000|2021-05-24 12:49:30|2432.12|2419.12|2432.65|2419.65|2434.38|2421.38|2431.42|2418.42|38
1621860580000|2021-05-24 12:49:40|2432.74|2419.74|2431.94|2418.94|2433.2|2420.2|2429.99|2416.99|36
1621860590000|2021-05-24 12:49:50|2431.85|2418.85|2433.42|2420.42|2433.42|2420.42|2431.4|2418.4|37
1621860600000|2021-05-24 12:50:00|2433.44|2420.44|2431.81|2418.81|2433.69|2420.69|2431.08|2418.08|34
1621860610000|2021-05-24 12:50:10|2431.76|2418.76|2431.24|2418.24|2431.76|2418.76|2429.7|2416.7|29
1621860620000|2021-05-24 12:50:20|2431.13|2418.13|2431.68|2418.68|2431.73|2418.73|2429.25|2416.25|36
1621860630000|2021-05-24 12:50:30|2430.59|2417.59|2431.25|2418.25|2432.24|2419.24|2430.59|2417.59|35
1621860640000|2021-05-24 12:50:40|2431.47|2418.47|2430.53|2417.53|2431.91|2418.91|2430.4|2417.4|30
1621860650000|2021-05-24 12:50:50|2430.52|2417.52|2427.15|2414.15|2430.87|2417.87|2426.92|2413.92|25
1621860660000|2021-05-24 12:51:00|2427.06|2414.06|2427.79|2414.79|2427.96|2414.96|2425.55|2412.55|36
1621860670000|2021-05-24 12:51:10|2427.58|2414.58|2426.85|2413.85|2429.05|2416.05|2426.22|2413.22|38
1621860680000|2021-05-24 12:51:20|2426.54|2413.54|2427.39|2414.39|2428.9|2415.9|2426.49|2413.49|34
1621860690000|2021-05-24 12:51:30|2428.74|2415.74|2432.55|2419.55|2432.82|2419.82|2428.74|2415.74|34
1621860700000|2021-05-24 12:51:40|2432.56|2419.56|2435.13|2422.13|2435.32|2422.32|2430.65|2417.65|38
1621860710000|2021-05-24 12:51:50|2434.72|2421.72|2435.17|2422.17|2435.21|2422.21|2433.78|2420.78|33
1621860720000|2021-05-24 12:52:00|2435.1|2422.1|2437.92|2424.92|2438.87|2425.87|2434.89|2421.89|30
1621860730000|2021-05-24 12:52:10|2438.32|2425.32|2435.21|2422.21|2438.32|2425.32|2434.92|2421.92|33
1621860740000|2021-05-24 12:52:20|2435.03|2422.03|2435.91|2422.91|2436.11|2423.11|2434.59|2421.59|37
1621860750000|2021-05-24 12:52:30|2435.94|2422.94|2437.31|2424.31|2437.45|2424.45|2435.84|2422.84|38
1621860760000|2021-05-24 12:52:40|2437.13|2424.13|2441.73|2428.73|2441.73|2428.73|2437.13|2424.13|34
1621860770000|2021-05-24 12:52:50|2441.9|2428.9|2448.59|2435.59|2448.81|2435.81|2441.9|2428.9|34
1621860780000|2021-05-24 12:53:00|2448.32|2435.32|2453.78|2440.78|2453.78|2440.78|2447.49|2434.49|39
1621860790000|2021-05-24 12:53:10|2453.37|2440.37|2450.29|2437.29|2455.76|2442.76|2449.05|2436.05|40
1621860800000|2021-05-24 12:53:20|2449.41|2436.41|2451.05|2438.05|2452.27|2439.27|2449.39|2436.39|38
1621860810000|2021-05-24 12:53:30|2450.92|2437.92|2448.33|2435.33|2450.92|2437.92|2447.3|2434.3|37
1621860820000|2021-05-24 12:53:40|2449.21|2436.21|2449|2436|2449.75|2436.75|2447|2434|38
1621860830000|2021-05-24 12:53:50|2449.66|2436.66|2449.15|2436.15|2450.71|2437.71|2448.48|2435.48|39
1621860840000|2021-05-24 12:54:00|2449.82|2436.82|2444.21|2431.21|2449.82|2436.82|2443.83|2430.83|39
1621860850000|2021-05-24 12:54:10|2444.45|2431.45|2439.18|2426.18|2444.45|2431.45|2438.85|2425.85|40
1621860860000|2021-05-24 12:54:20|2439.24|2426.24|2440.3|2427.3|2442.28|2429.28|2438.86|2425.86|39
1621860870000|2021-05-24 12:54:30|2439.35|2426.35|2439.33|2426.33|2441.03|2428.03|2439.12|2426.12|40
1621860880000|2021-05-24 12:54:40|2439.31|2426.31|2438.99|2425.99|2439.93|2426.93|2436.56|2423.56|37
1621860890000|2021-05-24 12:54:50|2439.01|2426.01|2438|2425|2439.46|2426.46|2434.67|2421.67|39
1621860900000|2021-05-24 12:55:00|2437.92|2424.92|2438.48|2425.48|2438.48|2425.48|2434.95|2421.95|39
1621860910000|2021-05-24 12:55:10|2438.09|2425.09|2440.1|2427.1|2440.29|2427.29|2438.09|2425.09|35
1621860920000|2021-05-24 12:55:20|2439.94|2426.94|2436.41|2423.41|2439.94|2426.94|2436.41|2423.41|38
1621860930000|2021-05-24 12:55:30|2436.99|2423.99|2434.98|2421.98|2436.99|2423.99|2433.93|2420.93|36
1621860940000|2021-05-24 12:55:40|2435.26|2422.26|2434.6|2421.6|2436.47|2423.47|2434.29|2421.29|35
1621860950000|2021-05-24 12:55:50|2434.59|2421.59|2430.89|2417.89|2434.75|2421.75|2430.76|2417.76|39
1621860960000|2021-05-24 12:56:00|2430.44|2417.44|2432.53|2419.53|2432.95|2419.95|2430.3|2417.3|37
1621860970000|2021-05-24 12:56:10|2432.51|2419.51|2434.19|2421.19|2434.5|2421.5|2432.36|2419.36|39
1621860980000|2021-05-24 12:56:20|2434.24|2421.24|2433.01|2420.01|2434.24|2421.24|2432.32|2419.32|36
1621860990000|2021-05-24 12:56:30|2433.02|2420.02|2430.94|2417.94|2433.25|2420.25|2430.14|2417.14|36
1621861000000|2021-05-24 12:56:40|2430.82|2417.82|2434.41|2421.41|2434.41|2421.41|2430.82|2417.82|38
1621861010000|2021-05-24 12:56:50|2434.31|2421.31|2435.71|2422.71|2437.64|2424.64|2434.31|2421.31|40
1621861020000|2021-05-24 12:57:00|2435.79|2422.79|2435.9|2422.9|2436.38|2423.38|2434.91|2421.91|33
1621861030000|2021-05-24 12:57:10|2436.13|2423.13|2438.89|2425.89|2439.91|2426.91|2436.13|2423.13|39
1621861040000|2021-05-24 12:57:20|2438.9|2425.9|2437.74|2424.74|2439.14|2426.14|2437.62|2424.62|31
1621861050000|2021-05-24 12:57:30|2437.72|2424.72|2436.79|2423.79|2438.05|2425.05|2436.72|2423.72|36
1621861060000|2021-05-24 12:57:40|2436.82|2423.82|2436.42|2423.42|2437.02|2424.02|2436.37|2423.37|36
1621861070000|2021-05-24 12:57:50|2436.48|2423.48|2439.06|2426.06|2440.14|2427.14|2436.48|2423.48|36
1621861080000|2021-05-24 12:58:00|2439.07|2426.07|2437.15|2424.15|2439.45|2426.45|2437.04|2424.04|36
1621861090000|2021-05-24 12:58:10|2437.31|2424.31|2438.53|2425.53|2439.9|2426.9|2437.27|2424.27|39
1621861100000|2021-05-24 12:58:20|2438.45|2425.45|2440.22|2427.22|2440.25|2427.25|2438.45|2425.45|28
1621861110000|2021-05-24 12:58:30|2440.19|2427.19|2442.29|2429.29|2442.7|2429.7|2439.64|2426.64|36
1621861120000|2021-05-24 12:58:40|2442.35|2429.35|2442.02|2429.02|2442.9|2429.9|2442.02|2429.02|27
1621861130000|2021-05-24 12:58:50|2441.98|2428.98|2440.22|2427.22|2441.98|2428.98|2440.21|2427.21|31
1621861140000|2021-05-24 12:59:00|2440.2|2427.2|2439.46|2426.46|2440.57|2427.57|2439.46|2426.46|33
1621861150000|2021-05-24 12:59:10|2439.49|2426.49|2434.41|2421.41|2439.84|2426.84|2433.86|2420.86|37
1621861160000|2021-05-24 12:59:20|2434.46|2421.46|2436.58|2423.58|2437.19|2424.19|2434.2|2421.2|39
1621861170000|2021-05-24 12:59:30|2436.56|2423.56|2435.39|2422.39|2438.43|2425.43|2435.39|2422.39|38
1621861180000|2021-05-24 12:59:40|2435.38|2422.38|2434.25|2421.25|2435.72|2422.72|2434.25|2421.25|32
1621861190000|2021-05-24 12:59:50|2433.76|2420.76|2433.68|2420.68|2434.58|2421.58|2433.49|2420.49|36
1621861200000|2021-05-24 13:00:00|2433.61|2420.61|2441.68|2428.68|2441.8|2428.8|2433.61|2420.61|39
1621861210000|2021-05-24 13:00:10|2442.17|2429.17|2447.31|2434.31|2447.53|2434.53|2442.17|2429.17|35
1621861220000|2021-05-24 13:00:20|2447.34|2434.34|2446.47|2433.47|2447.34|2434.34|2445.17|2432.17|34
1621861230000|2021-05-24 13:00:30|2446.65|2433.65|2448.76|2435.76|2449.25|2436.25|2445.92|2432.92|39
1621861240000|2021-05-24 13:00:40|2448.73|2435.73|2447.75|2434.75|2449.16|2436.16|2447.75|2434.75|37
1621861250000|2021-05-24 13:00:50|2448.08|2435.08|2447.11|2434.11|2448.27|2435.27|2445.37|2432.37|35
1621861260000|2021-05-24 13:01:00|2446.6|2433.6|2441.55|2428.55|2446.99|2433.99|2441.55|2428.55|34
1621861270000|2021-05-24 13:01:10|2441.57|2428.57|2444.32|2431.32|2444.75|2431.75|2441.57|2428.57|39
1621861280000|2021-05-24 13:01:20|2444.39|2431.39|2445.52|2432.52|2445.68|2432.68|2444.39|2431.39|38
1621861290000|2021-05-24 13:01:30|2445.5|2432.5|2445.31|2432.31|2445.63|2432.63|2443.43|2430.43|36
1621861300000|2021-05-24 13:01:40|2445.29|2432.29|2442.98|2429.98|2445.29|2432.29|2442.98|2429.98|36
1621861310000|2021-05-24 13:01:50|2442.95|2429.95|2447.02|2434.02|2447.02|2434.02|2442.93|2429.93|37
1621861320000|2021-05-24 13:02:00|2446.97|2433.97|2446.74|2433.74|2446.97|2433.97|2445.51|2432.51|38
1621861330000|2021-05-24 13:02:10|2446.63|2433.63|2445.88|2432.88|2446.74|2433.74|2445.59|2432.59|33
1621861340000|2021-05-24 13:02:20|2446.31|2433.31|2445.14|2432.14|2446.4|2433.4|2445.14|2432.14|37
1621861350000|2021-05-24 13:02:30|2445.29|2432.29|2446.76|2433.76|2446.85|2433.85|2443.83|2430.83|37
1621861360000|2021-05-24 13:02:40|2446.78|2433.78|2445.12|2432.12|2446.79|2433.79|2444.43|2431.43|37
1621861370000|2021-05-24 13:02:50|2445.14|2432.14|2444.82|2431.82|2445.76|2432.76|2444.69|2431.69|32
1621861380000|2021-05-24 13:03:00|2444.65|2431.65|2442.66|2429.66|2445.04|2432.04|2442.2|2429.2|37
1621861390000|2021-05-24 13:03:10|2442.39|2429.39|2435.86|2422.86|2443|2430|2435.74|2422.74|39
1621861400000|2021-05-24 13:03:20|2435.93|2422.93|2436.36|2423.36|2436.53|2423.53|2434.89|2421.89|39
1621861410000|2021-05-24 13:03:30|2436.35|2423.35|2428.31|2415.31|2436.35|2423.35|2428.31|2415.31|38
1621861420000|2021-05-24 13:03:40|2428.85|2415.85|2427.43|2414.43|2429.27|2416.27|2427.35|2414.35|38
1621861430000|2021-05-24 13:03:50|2427.21|2414.21|2428.23|2415.23|2428.23|2415.23|2426.01|2413.01|37
1621861440000|2021-05-24 13:04:00|2428.21|2415.21|2431.4|2418.4|2431.58|2418.58|2427.56|2414.56|37
1621861450000|2021-05-24 13:04:10|2431.02|2418.02|2427.61|2414.61|2431.33|2418.33|2427.1|2414.1|33
1621861460000|2021-05-24 13:04:20|2427.85|2414.85|2429.65|2416.65|2429.65|2416.65|2426.7|2413.7|40
1621861470000|2021-05-24 13:04:30|2430.02|2417.02|2430.12|2417.12|2431.25|2418.25|2427.7|2414.7|40
1621861480000|2021-05-24 13:04:40|2430.04|2417.04|2426.44|2413.44|2430.21|2417.21|2426.32|2413.32|38
1621861490000|2021-05-24 13:04:50|2426.39|2413.39|2424.6|2411.6|2427.7|2414.7|2424.6|2411.6|35
1621861500000|2021-05-24 13:05:00|2424.59|2411.59|2424.89|2411.89|2426.65|2413.65|2424.58|2411.58|37
1621861510000|2021-05-24 13:05:10|2424.86|2411.86|2425.38|2412.38|2425.83|2412.83|2424.86|2411.86|39
1621861520000|2021-05-24 13:05:20|2425.39|2412.39|2425.07|2412.07|2426.38|2413.38|2424.74|2411.74|37
1621861530000|2021-05-24 13:05:30|2425.08|2412.08|2423.48|2410.48|2425.08|2412.08|2423.48|2410.48|33
1621861540000|2021-05-24 13:05:40|2423.5|2410.5|2419.15|2406.15|2423.79|2410.79|2418.08|2405.08|35
1621861550000|2021-05-24 13:05:50|2419.12|2406.12|2417.21|2404.21|2420.52|2407.52|2417.13|2404.13|34
1621861560000|2021-05-24 13:06:00|2417.22|2404.22|2417.3|2404.3|2420.11|2407.11|2417.22|2404.22|34
1621861570000|2021-05-24 13:06:10|2417.31|2404.31|2414.21|2401.21|2417.34|2404.34|2412.3|2399.3|34
1621861580000|2021-05-24 13:06:20|2414.22|2401.22|2414.55|2401.55|2414.55|2401.55|2412.1|2399.1|28
1621861590000|2021-05-24 13:06:30|2414.23|2401.23|2408.25|2395.25|2414.23|2401.23|2404.77|2391.77|39
1621861600000|2021-05-24 13:06:40|2408.22|2395.22|2406.73|2393.73|2408.65|2395.65|2404.43|2391.43|38
1621861610000|2021-05-24 13:06:50|2406.72|2393.72|2405.11|2392.11|2407.35|2394.35|2404.63|2391.63|36
1621861620000|2021-05-24 13:07:00|2405.13|2392.13|2409.5|2396.5|2412.5|2399.5|2405.13|2392.13|40
1621861630000|2021-05-24 13:07:10|2408.88|2395.88|2412.33|2399.33|2414.39|2401.39|2408.88|2395.88|40
1621861640000|2021-05-24 13:07:20|2412.15|2399.15|2410.22|2397.22|2412.15|2399.15|2409.6|2396.6|40
1621861650000|2021-05-24 13:07:30|2410.32|2397.32|2409.42|2396.42|2410.53|2397.53|2406.69|2393.69|37
1621861660000|2021-05-24 13:07:40|2409.3|2396.3|2407.61|2394.61|2409.36|2396.36|2406.78|2393.78|38
1621861670000|2021-05-24 13:07:50|2407.59|2394.59|2403.54|2390.54|2407.78|2394.78|2403.54|2390.54|34
1621861680000|2021-05-24 13:08:00|2403.3|2390.3|2407.05|2394.05|2407.28|2394.28|2402.93|2389.93|34
1621861690000|2021-05-24 13:08:10|2406.99|2393.99|2408.29|2395.29|2408.48|2395.48|2405.91|2392.91|36
1621861700000|2021-05-24 13:08:20|2408.35|2395.35|2408.5|2395.5|2408.92|2395.92|2407.5|2394.5|29
1621861710000|2021-05-24 13:08:30|2408.79|2395.79|2406.9|2393.9|2409.53|2396.53|2406.9|2393.9|38
1621861720000|2021-05-24 13:08:40|2407.38|2394.38|2406.05|2393.05|2407.39|2394.39|2403.92|2390.92|37
1621861730000|2021-05-24 13:08:50|2406.17|2393.17|2400.03|2387.03|2406.56|2393.56|2400|2387|38
1621861740000|2021-05-24 13:09:00|2399.67|2386.67|2400.78|2387.78|2400.78|2387.78|2398.15|2385.15|40
1621861750000|2021-05-24 13:09:10|2401.18|2388.18|2399.75|2386.75|2401.18|2388.18|2397.21|2384.21|39
1621861760000|2021-05-24 13:09:20|2399.52|2386.52|2397.54|2384.54|2399.58|2386.58|2397.5|2384.5|34
1621861770000|2021-05-24 13:09:30|2397.49|2384.49|2397.9|2384.9|2398.13|2385.13|2397.27|2384.27|27
1621861780000|2021-05-24 13:09:40|2397.89|2384.89|2397.73|2384.73|2398.22|2385.22|2397.58|2384.58|35
1621861790000|2021-05-24 13:09:50|2397.69|2384.69|2396.85|2383.85|2397.73|2384.73|2396.11|2383.11|31
1621861800000|2021-05-24 13:10:00|2397.01|2384.01|2399.34|2386.34|2400.22|2387.22|2397|2384|36
1621861810000|2021-05-24 13:10:10|2399.35|2386.35|2398.88|2385.88|2400.66|2387.66|2398.44|2385.44|35
1621861820000|2021-05-24 13:10:20|2398.59|2385.59|2400.91|2387.91|2401.32|2388.32|2398.33|2385.33|34
1621861830000|2021-05-24 13:10:30|2400.65|2387.65|2402.47|2389.47|2402.47|2389.47|2399.21|2386.21|35
1621861840000|2021-05-24 13:10:40|2402.3|2389.3|2400.24|2387.24|2402.3|2389.3|2399.11|2386.11|39
1621861850000|2021-05-24 13:10:50|2400.25|2387.25|2399.57|2386.57|2402.93|2389.93|2399.57|2386.57|34
1621861860000|2021-05-24 13:11:00|2399.62|2386.62|2402.25|2389.25|2402.38|2389.38|2399.25|2386.25|38
1621861870000|2021-05-24 13:11:10|2402.27|2389.27|2405.03|2392.03|2405.18|2392.18|2402.27|2389.27|35
1621861880000|2021-05-24 13:11:20|2405.21|2392.21|2405.07|2392.07|2405.61|2392.61|2403.6|2390.6|32
1621861890000|2021-05-24 13:11:30|2405.19|2392.19|2406.64|2393.64|2406.83|2393.83|2404.52|2391.52|33
1621861900000|2021-05-24 13:11:40|2406.62|2393.62|2405.72|2392.72|2407.17|2394.17|2404.96|2391.96|38
1621861910000|2021-05-24 13:11:50|2405.85|2392.85|2405.93|2392.93|2406.29|2393.29|2405.85|2392.85|30
1621861920000|2021-05-24 13:12:00|2405.94|2392.94|2400.82|2387.82|2405.94|2392.94|2399.83|2386.83|34
1621861930000|2021-05-24 13:12:10|2400.78|2387.78|2400.53|2387.53|2401.13|2388.13|2398.61|2385.61|40
1621861940000|2021-05-24 13:12:20|2400.55|2387.55|2400.64|2387.64|2400.91|2387.91|2399.85|2386.85|35
1621861950000|2021-05-24 13:12:30|2400.4|2387.4|2401.12|2388.12|2402.42|2389.42|2399.3|2386.3|37
1621861960000|2021-05-24 13:12:40|2401.1|2388.1|2402.02|2389.02|2402.02|2389.02|2400.22|2387.22|39
1621861970000|2021-05-24 13:12:50|2402.06|2389.06|2401.26|2388.26|2402.11|2389.11|2400.5|2387.5|38
1621861980000|2021-05-24 13:13:00|2401.01|2388.01|2406.1|2393.1|2406.3|2393.3|2401.01|2388.01|33
1621861990000|2021-05-24 13:13:10|2405.38|2392.38|2404.42|2391.42|2406.73|2393.73|2404.42|2391.42|38
1621862000000|2021-05-24 13:13:20|2404.57|2391.57|2405.26|2392.26|2406.02|2393.02|2404.1|2391.1|37
1621862010000|2021-05-24 13:13:30|2405.24|2392.24|2407|2394|2407.59|2394.59|2404.99|2391.99|38
1621862020000|2021-05-24 13:13:40|2406.7|2393.7|2406.76|2393.76|2407.66|2394.66|2405.88|2392.88|37
1621862030000|2021-05-24 13:13:50|2406.67|2393.67|2407.17|2394.17|2407.17|2394.17|2406.65|2393.65|35
1621862040000|2021-05-24 13:14:00|2407.5|2394.5|2406.22|2393.22|2407.5|2394.5|2406.06|2393.06|36
1621862050000|2021-05-24 13:14:10|2406.3|2393.3|2406.83|2393.83|2407.12|2394.12|2406.03|2393.03|37
1621862060000|2021-05-24 13:14:20|2406.55|2393.55|2405.96|2392.96|2406.7|2393.7|2405.59|2392.59|39
1621862070000|2021-05-24 13:14:30|2405.95|2392.95|2402.56|2389.56|2405.95|2392.95|2402.07|2389.07|34
1621862080000|2021-05-24 13:14:40|2402.45|2389.45|2404.44|2391.44|2404.44|2391.44|2402.45|2389.45|30
1621862090000|2021-05-24 13:14:50|2404.46|2391.46|2405|2392|2405.08|2392.08|2404.04|2391.04|33
1621862100000|2021-05-24 13:15:00|2405.09|2392.09|2404.34|2391.34|2405.11|2392.11|2404.33|2391.33|36
1621862110000|2021-05-24 13:15:10|2404.35|2391.35|2402.8|2389.8|2404.48|2391.48|2402.49|2389.49|37
1621862120000|2021-05-24 13:15:20|2402.78|2389.78|2401.19|2388.19|2402.8|2389.8|2400.43|2387.43|33
1621862130000|2021-05-24 13:15:30|2401.17|2388.17|2398.48|2385.48|2401.17|2388.17|2397.98|2384.98|40
1621862140000|2021-05-24 13:15:40|2398.49|2385.49|2398.77|2385.77|2399.74|2386.74|2397.77|2384.77|37
1621862150000|2021-05-24 13:15:50|2398.73|2385.73|2394.72|2381.72|2398.81|2385.81|2394.42|2381.42|37
1621862160000|2021-05-24 13:16:00|2394.47|2381.47|2396.48|2383.48|2396.48|2383.48|2393.88|2380.88|31
1621862170000|2021-05-24 13:16:10|2396.49|2383.49|2395.64|2382.64|2396.49|2383.49|2395.37|2382.37|38
1621862180000|2021-05-24 13:16:20|2395.55|2382.55|2389.13|2376.13|2395.55|2382.55|2389.06|2376.06|39
1621862190000|2021-05-24 13:16:30|2389.12|2376.12|2384.53|2371.53|2389.37|2376.37|2384.53|2371.53|39
1621862200000|2021-05-24 13:16:40|2384.45|2371.45|2387.52|2374.52|2387.97|2374.97|2383.87|2370.87|39
1621862210000|2021-05-24 13:16:50|2387.27|2374.27|2384.16|2371.16|2387.27|2374.27|2384.16|2371.16|39
1621862220000|2021-05-24 13:17:00|2383.99|2370.99|2382.11|2369.11|2383.99|2370.99|2382.08|2369.08|36
1621862230000|2021-05-24 13:17:10|2381.74|2368.74|2379.24|2366.24|2381.74|2368.74|2377.96|2364.96|37
1621862240000|2021-05-24 13:17:20|2379.16|2366.16|2380.17|2367.17|2380.17|2367.17|2378.92|2365.92|37
1621862250000|2021-05-24 13:17:30|2380.18|2367.18|2376.18|2363.18|2380.59|2367.59|2376.18|2363.18|39
1621862260000|2021-05-24 13:17:40|2376.15|2363.15|2372.6|2359.6|2376.18|2363.18|2372.54|2359.54|36
1621862270000|2021-05-24 13:17:50|2372.68|2359.68|2376.44|2363.44|2376.58|2363.58|2372.68|2359.68|40
1621862280000|2021-05-24 13:18:00|2375.9|2362.9|2373.22|2360.22|2377.24|2364.24|2373.22|2360.22|36
1621862290000|2021-05-24 13:18:10|2373.18|2360.18|2370.6|2357.6|2373.34|2360.34|2370.04|2357.04|39
1621862300000|2021-05-24 13:18:20|2370.58|2357.58|2368.12|2355.12|2370.74|2357.74|2367.63|2354.63|40
1621862310000|2021-05-24 13:18:30|2368.49|2355.49|2367.72|2354.72|2369.66|2356.66|2367.72|2354.72|39
1621862320000|2021-05-24 13:18:40|2367.6|2354.6|2366.31|2353.31|2369.19|2356.19|2366.31|2353.31|38
1621862330000|2021-05-24 13:18:50|2366.32|2353.32|2365.58|2352.58|2366.91|2353.91|2365.27|2352.27|36
1621862340000|2021-05-24 13:19:00|2365.51|2352.51|2365.06|2352.06|2367.72|2354.72|2363.78|2350.78|39
1621862350000|2021-05-24 13:19:10|2365.03|2352.03|2361.32|2348.32|2365.06|2352.06|2360.96|2347.96|37
1621862360000|2021-05-24 13:19:20|2361.42|2348.42|2358.99|2345.99|2361.91|2348.91|2358.79|2345.79|33
1621862370000|2021-05-24 13:19:30|2359.05|2346.05|2357.7|2344.7|2360.81|2347.81|2357.7|2344.7|39
1621862380000|2021-05-24 13:19:40|2358.18|2345.18|2354.61|2341.61|2359.48|2346.48|2354.61|2341.61|37
1621862390000|2021-05-24 13:19:50|2354.6|2341.6|2354.19|2341.19|2354.63|2341.63|2350.9|2337.9|39
1621862400000|2021-05-24 13:20:00|2354.18|2341.18|2359.9|2346.9|2361|2348|2354.18|2341.18|37
1621862410000|2021-05-24 13:20:10|2360.09|2347.09|2358.94|2345.94|2363.05|2350.05|2358.94|2345.94|40
1621862420000|2021-05-24 13:20:20|2359.61|2346.61|2360.23|2347.23|2362.32|2349.32|2359.49|2346.49|37
1621862430000|2021-05-24 13:20:30|2360.25|2347.25|2361.84|2348.84|2362.1|2349.1|2359.56|2346.56|34
1621862440000|2021-05-24 13:20:40|2362.09|2349.09|2365.08|2352.08|2365.08|2352.08|2361.27|2348.27|33
1621862450000|2021-05-24 13:20:50|2365.25|2352.25|2367.39|2354.39|2368.17|2355.17|2365.01|2352.01|31
1621862460000|2021-05-24 13:21:00|2367.4|2354.4|2370.61|2357.61|2371.15|2358.15|2367.4|2354.4|35
1621862470000|2021-05-24 13:21:10|2370.59|2357.59|2370.58|2357.58|2371.94|2358.94|2368.08|2355.08|34
1621862480000|2021-05-24 13:21:20|2370.94|2357.94|2371.52|2358.52|2372.42|2359.42|2370.26|2357.26|32
1621862490000|2021-05-24 13:21:30|2371.64|2358.64|2375.29|2362.29|2375.29|2362.29|2371.64|2358.64|29
1621862500000|2021-05-24 13:21:40|2375.1|2362.1|2377.8|2364.8|2377.99|2364.99|2374.54|2361.54|34
1621862510000|2021-05-24 13:21:50|2377.83|2364.83|2377.39|2364.39|2378|2365|2376.91|2363.91|38
1621862520000|2021-05-24 13:22:00|2377.46|2364.46|2378.54|2365.54|2378.54|2365.54|2376.7|2363.7|36
1621862530000|2021-05-24 13:22:10|2378.52|2365.52|2378.11|2365.11|2378.96|2365.96|2377.33|2364.33|37
1621862540000|2021-05-24 13:22:20|2378.6|2365.6|2375.4|2362.4|2378.98|2365.98|2375.4|2362.4|37
1621862550000|2021-05-24 13:22:30|2375.49|2362.49|2374.84|2361.84|2376.47|2363.47|2374.28|2361.28|39
1621862560000|2021-05-24 13:22:40|2374.36|2361.36|2379.2|2366.2|2379.21|2366.21|2373.76|2360.76|39
1621862570000|2021-05-24 13:22:50|2378.3|2365.3|2377.43|2364.43|2379.44|2366.44|2377.4|2364.4|39
1621862580000|2021-05-24 13:23:00|2377.2|2364.2|2378.8|2365.8|2379.63|2366.63|2376.8|2363.8|40
1621862590000|2021-05-24 13:23:10|2379.09|2366.09|2379.14|2366.14|2379.56|2366.56|2378.45|2365.45|35
1621862600000|2021-05-24 13:23:20|2379.16|2366.16|2378.65|2365.65|2379.68|2366.68|2378.19|2365.19|40
1621862610000|2021-05-24 13:23:30|2378.76|2365.76|2377.82|2364.82|2378.76|2365.76|2377.82|2364.82|32
1621862620000|2021-05-24 13:23:40|2377.77|2364.77|2375.91|2362.91|2377.77|2364.77|2374.97|2361.97|38
1621862630000|2021-05-24 13:23:50|2375.93|2362.93|2364.3|2351.3|2376|2363|2364.3|2351.3|39
1621862640000|2021-05-24 13:24:00|2363.68|2350.68|2364.55|2351.55|2367.38|2354.38|2361.7|2348.7|40
1621862650000|2021-05-24 13:24:10|2363.74|2350.74|2366.02|2353.02|2366.86|2353.86|2363.57|2350.57|39
1621862660000|2021-05-24 13:24:20|2365.97|2352.97|2374.3|2361.3|2374.91|2361.91|2365.97|2352.97|40
1621862670000|2021-05-24 13:24:30|2374.29|2361.29|2372.46|2359.46|2374.29|2361.29|2371.35|2358.35|37
1621862680000|2021-05-24 13:24:40|2372.51|2359.51|2375.64|2362.64|2375.73|2362.73|2372.51|2359.51|36
1621862690000|2021-05-24 13:24:50|2375.65|2362.65|2375.85|2362.85|2376.34|2363.34|2375.19|2362.19|30
1621862700000|2021-05-24 13:25:00|2375.84|2362.84|2377.96|2364.96|2378.06|2365.06|2375.2|2362.2|33
1621862710000|2021-05-24 13:25:10|2378.04|2365.04|2377.12|2364.12|2379.03|2366.03|2376.91|2363.91|24
1621862720000|2021-05-24 13:25:20|2377.29|2364.29|2380.21|2367.21|2380.23|2367.23|2376.02|2363.02|26
1621862730000|2021-05-24 13:25:30|2380.23|2367.23|2380.04|2367.04|2380.94|2367.94|2377.79|2364.79|26
1621862740000|2021-05-24 13:25:40|2380.16|2367.16|2377.8|2364.8|2380.59|2367.59|2376.99|2363.99|27
1621862750000|2021-05-24 13:25:50|2377.94|2364.94|2380.57|2367.57|2381.26|2368.26|2377.94|2364.94|27
1621862760000|2021-05-24 13:26:00|2380.56|2367.56|2380.48|2367.48|2381.47|2368.47|2379.73|2366.73|26
1621862770000|2021-05-24 13:26:10|2380.44|2367.44|2381.3|2368.3|2381.69|2368.69|2379.97|2366.97|25
1621862780000|2021-05-24 13:26:20|2381.18|2368.18|2380.14|2367.14|2381.18|2368.18|2380.14|2367.14|24
1621862790000|2021-05-24 13:26:30|2380.44|2367.44|2377.07|2364.07|2380.79|2367.79|2376.91|2363.91|27
1621862800000|2021-05-24 13:26:40|2376.9|2363.9|2379.96|2366.96|2380.53|2367.53|2376.83|2363.83|29
1621862810000|2021-05-24 13:26:50|2380.03|2367.03|2379.52|2366.52|2381.44|2368.44|2379.52|2366.52|27
1621862820000|2021-05-24 13:27:00|2379.08|2366.08|2380.44|2367.44|2381.08|2368.08|2379.08|2366.08|28
1621862830000|2021-05-24 13:27:10|2380.47|2367.47|2378.66|2365.66|2381.22|2368.22|2378.66|2365.66|24
1621862840000|2021-05-24 13:27:20|2378.8|2365.8|2378.47|2365.47|2379.37|2366.37|2378.47|2365.47|26
1621862850000|2021-05-24 13:27:30|2378.41|2365.41|2378|2365|2378.41|2365.41|2377.31|2364.31|24
1621862860000|2021-05-24 13:27:40|2377.94|2364.94|2379.56|2366.56|2379.88|2366.88|2377.81|2364.81|27
1621862870000|2021-05-24 13:27:50|2379.36|2366.36|2381.14|2368.14|2381.57|2368.57|2379.15|2366.15|23
1621862880000|2021-05-24 13:28:00|2381.12|2368.12|2381.98|2368.98|2382.02|2369.02|2381.06|2368.06|26
1621862890000|2021-05-24 13:28:10|2382.25|2369.25|2383.06|2370.06|2383.58|2370.58|2382.06|2369.06|23
1621862900000|2021-05-24 13:28:20|2383.05|2370.05|2381.6|2368.6|2383.13|2370.13|2380.53|2367.53|26
1621862910000|2021-05-24 13:28:30|2381.63|2368.63|2380.3|2367.3|2382.37|2369.37|2380.3|2367.3|26
1621862920000|2021-05-24 13:28:40|2380.15|2367.15|2382.77|2369.77|2382.81|2369.81|2380.14|2367.14|28
1621862930000|2021-05-24 13:28:50|2382.83|2369.83|2383.05|2370.05|2383.06|2370.06|2382.68|2369.68|26
1621862940000|2021-05-24 13:29:00|2383.08|2370.08|2386.01|2373.01|2386.23|2373.23|2382.93|2369.93|26
1621862950000|2021-05-24 13:29:10|2385.47|2372.47|2386.02|2373.02|2386.51|2373.51|2385.47|2372.47|27
1621862960000|2021-05-24 13:29:20|2386.72|2373.72|2388.08|2375.08|2388.67|2375.67|2385.89|2372.89|26
1621862970000|2021-05-24 13:29:30|2388.02|2375.02|2387.05|2374.05|2388.29|2375.29|2386.78|2373.78|27
1621862980000|2021-05-24 13:29:40|2387.13|2374.13|2390.14|2377.14|2390.14|2377.14|2387.13|2374.13|23
1621862990000|2021-05-24 13:29:50|2390.21|2377.21|2392.4|2379.4|2392.75|2379.75|2390.21|2377.21|29
1621863000000|2021-05-24 13:30:00|2392.71|2379.71|2401.85|2388.85|2402.67|2389.67|2392.18|2379.18|28
1621863010000|2021-05-24 13:30:10|2402.7|2389.7|2399.56|2386.56|2403.25|2390.25|2399.33|2386.33|28
1621863020000|2021-05-24 13:30:20|2399.43|2386.43|2400.34|2387.34|2401.44|2388.44|2398.63|2385.63|28
1621863030000|2021-05-24 13:30:30|2400.59|2387.59|2403.5|2390.5|2403.5|2390.5|2399.92|2386.92|27
1621863040000|2021-05-24 13:30:40|2403.33|2390.33|2402.61|2389.61|2403.59|2390.59|2401.96|2388.96|27
1621863050000|2021-05-24 13:30:50|2402.73|2389.73|2402.57|2389.57|2403.41|2390.41|2401.86|2388.86|26
1621863060000|2021-05-24 13:31:00|2402.58|2389.58|2402.61|2389.61|2402.9|2389.9|2401.65|2388.65|27
1621863070000|2021-05-24 13:31:10|2402.64|2389.64|2404.01|2391.01|2404.01|2391.01|2402.62|2389.62|22
1621863080000|2021-05-24 13:31:20|2404.02|2391.02|2403.86|2390.86|2404.06|2391.06|2403.23|2390.23|20
1621863090000|2021-05-24 13:31:30|2403.79|2390.79|2405.94|2392.94|2406.83|2393.83|2403.79|2390.79|28
1621863100000|2021-05-24 13:31:40|2405.88|2392.88|2408|2395|2408.14|2395.14|2405.8|2392.8|27
1621863110000|2021-05-24 13:31:50|2407.74|2394.74|2412.39|2399.39|2414.6|2401.6|2407.74|2394.74|29
1621863120000|2021-05-24 13:32:00|2412.23|2399.23|2412.85|2399.85|2413.69|2400.69|2410.58|2397.58|28
1621863130000|2021-05-24 13:32:10|2411.96|2398.96|2411.85|2398.85|2412.28|2399.28|2410.65|2397.65|29
1621863140000|2021-05-24 13:32:20|2411.88|2398.88|2416.15|2403.15|2416.18|2403.18|2411.84|2398.84|29
1621863150000|2021-05-24 13:32:30|2416.08|2403.08|2412.38|2399.38|2416.09|2403.09|2412.38|2399.38|28
1621863160000|2021-05-24 13:32:40|2412.21|2399.21|2415.26|2402.26|2415.9|2402.9|2412.21|2399.21|29
1621863170000|2021-05-24 13:32:50|2415.09|2402.09|2415.34|2402.34|2415.78|2402.78|2414.51|2401.51|27
1621863180000|2021-05-24 13:33:00|2414.68|2401.68|2415.35|2402.35|2415.53|2402.53|2414.67|2401.67|27
1621863190000|2021-05-24 13:33:10|2415.54|2402.54|2416.03|2403.03|2416.52|2403.52|2414.67|2401.67|27
1621863200000|2021-05-24 13:33:20|2415.99|2402.99|2413.84|2400.84|2416.2|2403.2|2413.72|2400.72|24
1621863210000|2021-05-24 13:33:30|2413.83|2400.83|2411.15|2398.15|2413.83|2400.83|2411.15|2398.15|26
1621863220000|2021-05-24 13:33:40|2410.73|2397.73|2409.58|2396.58|2410.96|2397.96|2409.58|2396.58|29
1621863230000|2021-05-24 13:33:50|2409.24|2396.24|2407.03|2394.03|2409.24|2396.24|2406.95|2393.95|24
1621863240000|2021-05-24 13:34:00|2407.04|2394.04|2406.82|2393.82|2407.87|2394.87|2406.61|2393.61|29
1621863250000|2021-05-24 13:34:10|2406.84|2393.84|2402.72|2389.72|2406.84|2393.84|2402.72|2389.72|27
1621863260000|2021-05-24 13:34:20|2402.66|2389.66|2402.14|2389.14|2403.24|2390.24|2401.65|2388.65|27
1621863270000|2021-05-24 13:34:30|2402.48|2389.48|2401.12|2388.12|2402.83|2389.83|2401.12|2388.12|27
1621863280000|2021-05-24 13:34:40|2401.1|2388.1|2400.15|2387.15|2402.05|2389.05|2400.06|2387.06|28
1621863290000|2021-05-24 13:34:50|2400.17|2387.17|2403.25|2390.25|2403.89|2390.89|2400.17|2387.17|27
1621863300000|2021-05-24 13:35:00|2402.03|2389.03|2410.2|2397.2|2410.2|2397.2|2402.03|2389.03|28
1621863310000|2021-05-24 13:35:10|2409.84|2396.84|2410.95|2397.95|2414.02|2401.02|2409.6|2396.6|28
1621863320000|2021-05-24 13:35:20|2410.76|2397.76|2405.86|2392.86|2410.76|2397.76|2405.86|2392.86|27
1621863330000|2021-05-24 13:35:30|2405.59|2392.59|2410.5|2397.5|2410.5|2397.5|2405.06|2392.06|29
1621863340000|2021-05-24 13:35:40|2410.51|2397.51|2409.4|2396.4|2414.37|2401.37|2409.4|2396.4|28
1621863350000|2021-05-24 13:35:50|2409.98|2396.98|2409.6|2396.6|2411.34|2398.34|2408.39|2395.39|28
1621863360000|2021-05-24 13:36:00|2410.25|2397.25|2414.48|2401.48|2414.53|2401.53|2410.23|2397.23|28
1621863370000|2021-05-24 13:36:10|2414.43|2401.43|2411.44|2398.44|2414.43|2401.43|2410.33|2397.33|28
1621863380000|2021-05-24 13:36:20|2412.03|2399.03|2413.84|2400.84|2414.68|2401.68|2412.03|2399.03|28
1621863390000|2021-05-24 13:36:30|2413.73|2400.73|2412.78|2399.78|2414.38|2401.38|2412.48|2399.48|27
1621863400000|2021-05-24 13:36:40|2412.81|2399.81|2414.01|2401.01|2414.37|2401.37|2412.81|2399.81|26
1621863410000|2021-05-24 13:36:50|2414.09|2401.09|2414.56|2401.56|2414.64|2401.64|2414.09|2401.09|23
1621863420000|2021-05-24 13:37:00|2414.55|2401.55|2417.03|2404.03|2417.11|2404.11|2414.55|2401.55|25
1621863430000|2021-05-24 13:37:10|2416.93|2403.93|2413.94|2400.94|2417.19|2404.19|2413.26|2400.26|28
1621863440000|2021-05-24 13:37:20|2414.08|2401.08|2414.15|2401.15|2415.52|2402.52|2414|2401|27
1621863450000|2021-05-24 13:37:30|2414.01|2401.01|2413.02|2400.02|2414.64|2401.64|2412.62|2399.62|26
1621863460000|2021-05-24 13:37:40|2413.13|2400.13|2412.23|2399.23|2414.12|2401.12|2411.82|2398.82|27
1621863470000|2021-05-24 13:37:50|2412.09|2399.09|2405.57|2392.57|2412.09|2399.09|2405.57|2392.57|27
1621863480000|2021-05-24 13:38:00|2406.05|2393.05|2408.47|2395.47|2408.55|2395.55|2406.05|2393.05|27
1621863490000|2021-05-24 13:38:10|2409.25|2396.25|2413.06|2400.06|2413.33|2400.33|2409.25|2396.25|28
1621863500000|2021-05-24 13:38:20|2413.1|2400.1|2415.37|2402.37|2415.57|2402.57|2412.96|2399.96|27
1621863510000|2021-05-24 13:38:30|2415.36|2402.36|2413.16|2400.16|2415.57|2402.57|2413.12|2400.12|29
1621863520000|2021-05-24 13:38:40|2413.33|2400.33|2415.84|2402.84|2416.65|2403.65|2413.33|2400.33|28
1621863530000|2021-05-24 13:38:50|2416|2403|2415.02|2402.02|2416.7|2403.7|2415.02|2402.02|24
1621863540000|2021-05-24 13:39:00|2415.01|2402.01|2414.65|2401.65|2415.01|2402.01|2413.03|2400.03|29
1621863550000|2021-05-24 13:39:10|2414.67|2401.67|2412.44|2399.44|2414.67|2401.67|2411.29|2398.29|26
1621863560000|2021-05-24 13:39:20|2412.32|2399.32|2412.23|2399.23|2412.45|2399.45|2410.58|2397.58|35
1621863570000|2021-05-24 13:39:30|2412.13|2399.13|2413.56|2400.56|2414.61|2401.61|2411.15|2398.15|40
1621863580000|2021-05-24 13:39:40|2413.18|2400.18|2412.15|2399.15|2414.98|2401.98|2411.88|2398.88|37
1621863590000|2021-05-24 13:39:50|2412.29|2399.29|2413.35|2400.35|2413.61|2400.61|2411.12|2398.12|36
1621863600000|2021-05-24 13:40:00|2413.37|2400.37|2414.16|2401.16|2416.05|2403.05|2413.28|2400.28|37
1621863610000|2021-05-24 13:40:10|2413.93|2400.93|2412.38|2399.38|2413.93|2400.93|2411.57|2398.57|38
1621863620000|2021-05-24 13:40:20|2412.23|2399.23|2416.03|2403.03|2416.04|2403.04|2412.23|2399.23|38
1621863630000|2021-05-24 13:40:30|2415.92|2402.92|2417.85|2404.85|2417.86|2404.86|2415.92|2402.92|38
1621863640000|2021-05-24 13:40:40|2417.68|2404.68|2421.6|2408.6|2421.6|2408.6|2417.68|2404.68|38
1621863650000|2021-05-24 13:40:50|2422.7|2409.7|2424.88|2411.88|2426.18|2413.18|2422.09|2409.09|35
1621863660000|2021-05-24 13:41:00|2425.29|2412.29|2424|2411|2425.29|2412.29|2422.29|2409.29|32
1621863670000|2021-05-24 13:41:10|2423.54|2410.54|2426.24|2413.24|2426.68|2413.68|2423.49|2410.49|33
1621863680000|2021-05-24 13:41:20|2426.77|2413.77|2428.14|2415.14|2431.84|2418.84|2426.5|2413.5|34
1621863690000|2021-05-24 13:41:30|2428.05|2415.05|2433.97|2420.97|2436.43|2423.43|2427.61|2414.61|38
1621863700000|2021-05-24 13:41:40|2433.81|2420.81|2433.39|2420.39|2435.38|2422.38|2433.15|2420.15|39
1621863710000|2021-05-24 13:41:50|2433.33|2420.33|2433.47|2420.47|2433.74|2420.74|2432.68|2419.68|37
1621863720000|2021-05-24 13:42:00|2433.53|2420.53|2430.96|2417.96|2433.54|2420.54|2430.83|2417.83|37
1621863730000|2021-05-24 13:42:10|2430.61|2417.61|2428.81|2415.81|2431.87|2418.87|2428.78|2415.78|39
1621863740000|2021-05-24 13:42:20|2428.76|2415.76|2427.42|2414.42|2428.76|2415.76|2427.04|2414.04|37
1621863750000|2021-05-24 13:42:30|2427.44|2414.44|2428.06|2415.06|2428.22|2415.22|2427.44|2414.44|33
1621863760000|2021-05-24 13:42:40|2427.89|2414.89|2428.22|2415.22|2428.73|2415.73|2427.88|2414.88|32
1621863770000|2021-05-24 13:42:50|2428.05|2415.05|2426.59|2413.59|2428.86|2415.86|2426.59|2413.59|30
1621863780000|2021-05-24 13:43:00|2426.8|2413.8|2424.11|2411.11|2426.81|2413.81|2422.1|2409.1|39
1621863790000|2021-05-24 13:43:10|2423.85|2410.85|2420.08|2407.08|2424.48|2411.48|2419.26|2406.26|39
1621863800000|2021-05-24 13:43:20|2419.77|2406.77|2421.1|2408.1|2422.6|2409.6|2418.27|2405.27|40
1621863810000|2021-05-24 13:43:30|2421.26|2408.26|2419.06|2406.06|2421.28|2408.28|2418.94|2405.94|40
1621863820000|2021-05-24 13:43:40|2418.75|2405.75|2420.07|2407.07|2421.03|2408.03|2418.75|2405.75|38
1621863830000|2021-05-24 13:43:50|2420.01|2407.01|2420.8|2407.8|2420.8|2407.8|2419.23|2406.23|38
1621863840000|2021-05-24 13:44:00|2420.9|2407.9|2414.63|2401.63|2421.28|2408.28|2414.63|2401.63|38
1621863850000|2021-05-24 13:44:10|2415.24|2402.24|2410.81|2397.81|2415.24|2402.24|2410.54|2397.54|33
1621863860000|2021-05-24 13:44:20|2410.8|2397.8|2407.16|2394.16|2411.11|2398.11|2407.16|2394.16|38
1621863870000|2021-05-24 13:44:30|2407.23|2394.23|2406.13|2393.13|2407.23|2394.23|2403.74|2390.74|39
1621863880000|2021-05-24 13:44:40|2406.12|2393.12|2407.06|2394.06|2408.22|2395.22|2406.12|2393.12|37
1621863890000|2021-05-24 13:44:50|2406.64|2393.64|2405.36|2392.36|2406.84|2393.84|2404.38|2391.38|40
1621863900000|2021-05-24 13:45:00|2405.4|2392.4|2406.08|2393.08|2406.5|2393.5|2405.4|2392.4|37
1621863910000|2021-05-24 13:45:10|2406.96|2393.96|2415.68|2402.68|2415.68|2402.68|2406.96|2393.96|37
1621863920000|2021-05-24 13:45:20|2415.52|2402.52|2412.97|2399.97|2417.22|2404.22|2412.97|2399.97|38
1621863930000|2021-05-24 13:45:30|2412.47|2399.47|2412.82|2399.82|2413.12|2400.12|2409.63|2396.63|35
1621863940000|2021-05-24 13:45:40|2412.46|2399.46|2413.47|2400.47|2414.47|2401.47|2412.23|2399.23|35
1621863950000|2021-05-24 13:45:50|2413.22|2400.22|2414.59|2401.59|2414.59|2401.59|2411.52|2398.52|37
1621863960000|2021-05-24 13:46:00|2413.63|2400.63|2417.96|2404.96|2418.04|2405.04|2413.06|2400.06|35
1621863970000|2021-05-24 13:46:10|2417.62|2404.62|2413.75|2400.75|2417.75|2404.75|2412.96|2399.96|39
1621863980000|2021-05-24 13:46:20|2413.76|2400.76|2416.98|2403.98|2416.98|2403.98|2413.67|2400.67|33
1621863990000|2021-05-24 13:46:30|2417.04|2404.04|2415.04|2402.04|2417.06|2404.06|2413.75|2400.75|37
1621864000000|2021-05-24 13:46:40|2415.37|2402.37|2414.16|2401.16|2415.39|2402.39|2413.56|2400.56|38
1621864010000|2021-05-24 13:46:50|2414.15|2401.15|2413.76|2400.76|2416.64|2403.64|2413.74|2400.74|35
1621864020000|2021-05-24 13:47:00|2413.85|2400.85|2415.27|2402.27|2416.33|2403.33|2413.85|2400.85|35
1621864030000|2021-05-24 13:47:10|2415.11|2402.11|2414.99|2401.99|2417.34|2404.34|2414.72|2401.72|35
1621864040000|2021-05-24 13:47:20|2414.97|2401.97|2415.06|2402.06|2416.76|2403.76|2413.66|2400.66|38
1621864050000|2021-05-24 13:47:30|2415.48|2402.48|2420.26|2407.26|2420.47|2407.47|2415.48|2402.48|38
1621864060000|2021-05-24 13:47:40|2419.86|2406.86|2418.35|2405.35|2420.4|2407.4|2417.84|2404.84|38
1621864070000|2021-05-24 13:47:50|2418.44|2405.44|2418.95|2405.95|2421.09|2408.09|2418.04|2405.04|38
1621864080000|2021-05-24 13:48:00|2418.86|2405.86|2417.69|2404.69|2419.16|2406.16|2417.56|2404.56|35
1621864090000|2021-05-24 13:48:10|2417.76|2404.76|2419.24|2406.24|2419.76|2406.76|2417.76|2404.76|33
1621864100000|2021-05-24 13:48:20|2419.3|2406.3|2419.14|2406.14|2419.83|2406.83|2418.73|2405.73|34
1621864110000|2021-05-24 13:48:30|2418.79|2405.79|2416.23|2403.23|2418.79|2405.79|2416.21|2403.21|39
1621864120000|2021-05-24 13:48:40|2416|2403|2416.2|2403.2|2416.2|2403.2|2414.78|2401.78|35
1621864130000|2021-05-24 13:48:50|2416.5|2403.5|2415.6|2402.6|2416.5|2403.5|2415.33|2402.33|37
1621864140000|2021-05-24 13:49:00|2415.63|2402.63|2416.51|2403.51|2417.36|2404.36|2415.58|2402.58|30
1621864150000|2021-05-24 13:49:10|2416.46|2403.46|2417.05|2404.05|2418.64|2405.64|2416.25|2403.25|35
1621864160000|2021-05-24 13:49:20|2417.07|2404.07|2417.36|2404.36|2417.74|2404.74|2417.03|2404.03|33
1621864170000|2021-05-24 13:49:30|2417.38|2404.38|2416.54|2403.54|2417.38|2404.38|2416.54|2403.54|28
1621864180000|2021-05-24 13:49:40|2416.26|2403.26|2417.01|2404.01|2417.22|2404.22|2415.94|2402.94|38
1621864190000|2021-05-24 13:49:50|2418.09|2405.09|2416.85|2403.85|2418.25|2405.25|2416.67|2403.67|34
1621864200000|2021-05-24 13:50:00|2416.95|2403.95|2412.98|2399.98|2417.91|2404.91|2412.98|2399.98|34
1621864210000|2021-05-24 13:50:10|2412.71|2399.71|2407.32|2394.32|2412.95|2399.95|2407.32|2394.32|38
1621864220000|2021-05-24 13:50:20|2407.31|2394.31|2408.29|2395.29|2408.29|2395.29|2407.31|2394.31|35
1621864230000|2021-05-24 13:50:30|2408.42|2395.42|2402.56|2389.56|2408.47|2395.47|2401.27|2388.27|37
1621864240000|2021-05-24 13:50:40|2402.59|2389.59|2402.41|2389.41|2403.21|2390.21|2402.11|2389.11|37
1621864250000|2021-05-24 13:50:50|2402.42|2389.42|2397.88|2384.88|2402.47|2389.47|2397.79|2384.79|36
1621864260000|2021-05-24 13:51:00|2397.89|2384.89|2392.11|2379.11|2397.89|2384.89|2392.11|2379.11|37
1621864270000|2021-05-24 13:51:10|2391.88|2378.88|2393.42|2380.42|2395.04|2382.04|2391.86|2378.86|37
1621864280000|2021-05-24 13:51:20|2393.26|2380.26|2390.56|2377.56|2393.52|2380.52|2390.56|2377.56|34
1621864290000|2021-05-24 13:51:30|2390.42|2377.42|2388.88|2375.88|2390.55|2377.55|2386.68|2373.68|38
1621864300000|2021-05-24 13:51:40|2388.72|2375.72|2389.26|2376.26|2390.45|2377.45|2387.97|2374.97|39
1621864310000|2021-05-24 13:51:50|2389.28|2376.28|2388.35|2375.35|2389.31|2376.31|2388.11|2375.11|34
1621864320000|2021-05-24 13:52:00|2388.24|2375.24|2390.16|2377.16|2390.16|2377.16|2388.24|2375.24|37
1621864330000|2021-05-24 13:52:10|2389.8|2376.8|2389.82|2376.82|2389.82|2376.82|2387.89|2374.89|37
1621864340000|2021-05-24 13:52:20|2389.66|2376.66|2392.21|2379.21|2392.25|2379.25|2389.27|2376.27|38
1621864350000|2021-05-24 13:52:30|2392.05|2379.05|2390.53|2377.53|2392.06|2379.06|2390.29|2377.29|36
1621864360000|2021-05-24 13:52:40|2390.63|2377.63|2390.23|2377.23|2390.63|2377.63|2388.75|2375.75|34
1621864370000|2021-05-24 13:52:50|2390.24|2377.24|2388.84|2375.84|2390.25|2377.25|2388.75|2375.75|33
1621864380000|2021-05-24 13:53:00|2388.81|2375.81|2385.73|2372.73|2388.81|2375.81|2384.84|2371.84|31
1621864390000|2021-05-24 13:53:10|2385.59|2372.59|2386.93|2373.93|2386.93|2373.93|2385.21|2372.21|33
1621864400000|2021-05-24 13:53:20|2387.05|2374.05|2386.85|2373.85|2387.05|2374.05|2384.55|2371.55|40
1621864410000|2021-05-24 13:53:30|2386.79|2373.79|2383.84|2370.84|2387.01|2374.01|2383.79|2370.79|38
1621864420000|2021-05-24 13:53:40|2383.73|2370.73|2384.33|2371.33|2385.35|2372.35|2383.61|2370.61|31
1621864430000|2021-05-24 13:53:50|2384.81|2371.81|2381.3|2368.3|2385.18|2372.18|2381.3|2368.3|32
1621864440000|2021-05-24 13:54:00|2381.25|2368.25|2381.08|2368.08|2382.67|2369.67|2380.97|2367.97|34
1621864450000|2021-05-24 13:54:10|2381.21|2368.21|2377.34|2364.34|2381.41|2368.41|2377.12|2364.12|36
1621864460000|2021-05-24 13:54:20|2377.5|2364.5|2380.51|2367.51|2381.35|2368.35|2377.5|2364.5|40
1621864470000|2021-05-24 13:54:30|2381.33|2368.33|2381.59|2368.59|2383.3|2370.3|2379|2366|39
1621864480000|2021-05-24 13:54:40|2381.75|2368.75|2383.94|2370.94|2384.11|2371.11|2379.45|2366.45|38
1621864490000|2021-05-24 13:54:50|2385.57|2372.57|2388.41|2375.41|2388.91|2375.91|2385.57|2372.57|38
1621864500000|2021-05-24 13:55:00|2387.51|2374.51|2388.02|2375.02|2388.84|2375.84|2385.66|2372.66|39
1621864510000|2021-05-24 13:55:10|2386.8|2373.8|2388.39|2375.39|2388.93|2375.93|2385.12|2372.12|40
1621864520000|2021-05-24 13:55:20|2388.38|2375.38|2394.64|2381.64|2394.64|2381.64|2387.68|2374.68|38
1621864530000|2021-05-24 13:55:30|2394.74|2381.74|2399.96|2386.96|2400.01|2387.01|2394.74|2381.74|39
1621864540000|2021-05-24 13:55:40|2399.45|2386.45|2398.78|2385.78|2404.28|2391.28|2398.65|2385.65|39
1621864550000|2021-05-24 13:55:50|2399.68|2386.68|2400.6|2387.6|2401.7|2388.7|2399.68|2386.68|37
1621864560000|2021-05-24 13:56:00|2399.87|2386.87|2397.61|2384.61|2400.77|2387.77|2397.61|2384.61|35
1621864570000|2021-05-24 13:56:10|2397.53|2384.53|2394.94|2381.94|2397.53|2384.53|2394.49|2381.49|36
1621864580000|2021-05-24 13:56:20|2395.39|2382.39|2398.14|2385.14|2398.71|2385.71|2395.15|2382.15|39
1621864590000|2021-05-24 13:56:30|2398.46|2385.46|2399.93|2386.93|2400.15|2387.15|2397.54|2384.54|34
1621864600000|2021-05-24 13:56:40|2399.97|2386.97|2398.75|2385.75|2400.59|2387.59|2398.75|2385.75|33
1621864610000|2021-05-24 13:56:50|2398.63|2385.63|2403.38|2390.38|2403.69|2390.69|2398.23|2385.23|38
1621864620000|2021-05-24 13:57:00|2403.37|2390.37|2397|2384|2403.82|2390.82|2395.81|2382.81|40
1621864630000|2021-05-24 13:57:10|2396.79|2383.79|2393.42|2380.42|2398.02|2385.02|2391.88|2378.88|40
1621864640000|2021-05-24 13:57:20|2394.15|2381.15|2387.2|2374.2|2394.3|2381.3|2385.32|2372.32|39
1621864650000|2021-05-24 13:57:30|2386.97|2373.97|2385.21|2372.21|2387.97|2374.97|2384.76|2371.76|38
1621864660000|2021-05-24 13:57:40|2385.44|2372.44|2381.98|2368.98|2385.47|2372.47|2381.98|2368.98|33
1621864670000|2021-05-24 13:57:50|2382.18|2369.18|2379.73|2366.73|2382.3|2369.3|2378.46|2365.46|36
1621864680000|2021-05-24 13:58:00|2380.03|2367.03|2385.86|2372.86|2385.86|2372.86|2380.03|2367.03|36
1621864690000|2021-05-24 13:58:10|2385.93|2372.93|2384.6|2371.6|2386.03|2373.03|2384.2|2371.2|39
1621864700000|2021-05-24 13:58:20|2384.63|2371.63|2386.1|2373.1|2386.95|2373.95|2384.14|2371.14|37
1621864710000|2021-05-24 13:58:30|2386.01|2373.01|2385.05|2372.05|2386.63|2373.63|2383.93|2370.93|37
1621864720000|2021-05-24 13:58:40|2386.55|2373.55|2387.31|2374.31|2387.55|2374.55|2385.51|2372.51|40
1621864730000|2021-05-24 13:58:50|2387.28|2374.28|2384.14|2371.14|2387.28|2374.28|2383.27|2370.27|38
1621864740000|2021-05-24 13:59:00|2384.24|2371.24|2383.99|2370.99|2385.83|2372.83|2383.31|2370.31|37
1621864750000|2021-05-24 13:59:10|2383.94|2370.94|2384.66|2371.66|2387.49|2374.49|2383.41|2370.41|38
1621864760000|2021-05-24 13:59:20|2384.39|2371.39|2384.63|2371.63|2387.48|2374.48|2384.25|2371.25|39
1621864770000|2021-05-24 13:59:30|2384.28|2371.28|2385.66|2372.66|2385.7|2372.7|2384.28|2371.28|39
1621864780000|2021-05-24 13:59:40|2385.73|2372.73|2384.66|2371.66|2385.97|2372.97|2383.12|2370.12|34
1621864790000|2021-05-24 13:59:50|2384.65|2371.65|2384.3|2371.3|2386.1|2373.1|2384.02|2371.02|34
1621864800000|2021-05-24 14:00:00|2384.41|2371.41|2385.91|2372.91|2386.63|2373.63|2384.28|2371.28|38
1621864810000|2021-05-24 14:00:10|2385.87|2372.87|2388.3|2375.3|2388.94|2375.94|2385.79|2372.79|37
1621864820000|2021-05-24 14:00:20|2388.11|2375.11|2391.76|2378.76|2391.94|2378.94|2388.11|2375.11|40
1621864830000|2021-05-24 14:00:30|2392.34|2379.34|2395.53|2382.53|2396.78|2383.78|2392.34|2379.34|39
1621864840000|2021-05-24 14:00:40|2395.58|2382.58|2399.66|2386.66|2399.78|2386.78|2395.56|2382.56|36
1621864850000|2021-05-24 14:00:50|2400.06|2387.06|2398.84|2385.84|2400.06|2387.06|2398.47|2385.47|36
1621864860000|2021-05-24 14:01:00|2398.91|2385.91|2399.36|2386.36|2399.46|2386.46|2398.9|2385.9|31
1621864870000|2021-05-24 14:01:10|2399.35|2386.35|2401.78|2388.78|2402.31|2389.31|2399.28|2386.28|35
1621864880000|2021-05-24 14:01:20|2401.86|2388.86|2400.25|2387.25|2402.02|2389.02|2399.66|2386.66|37
1621864890000|2021-05-24 14:01:30|2400.13|2387.13|2398.34|2385.34|2400.13|2387.13|2397.31|2384.31|34
1621864900000|2021-05-24 14:01:40|2398.5|2385.5|2401.55|2388.55|2401.91|2388.91|2398.3|2385.3|37
1621864910000|2021-05-24 14:01:50|2401.54|2388.54|2401.43|2388.43|2403.26|2390.26|2400.85|2387.85|35
1621864920000|2021-05-24 14:02:00|2400.93|2387.93|2404.08|2391.08|2404.08|2391.08|2400.93|2387.93|39
1621864930000|2021-05-24 14:02:10|2403.88|2390.88|2403.08|2390.08|2404.75|2391.75|2402.76|2389.76|37
1621864940000|2021-05-24 14:02:20|2402.67|2389.67|2404.54|2391.54|2404.66|2391.66|2402.35|2389.35|36
1621864950000|2021-05-24 14:02:30|2404.21|2391.21|2406.37|2393.37|2406.83|2393.83|2403.77|2390.77|36
1621864960000|2021-05-24 14:02:40|2406.76|2393.76|2407.63|2394.63|2407.84|2394.84|2405.43|2392.43|35
1621864970000|2021-05-24 14:02:50|2407.68|2394.68|2408.5|2395.5|2409.07|2396.07|2406.32|2393.32|30
1621864980000|2021-05-24 14:03:00|2408.72|2395.72|2404.65|2391.65|2408.72|2395.72|2404.44|2391.44|34
1621864990000|2021-05-24 14:03:10|2404.7|2391.7|2406.62|2393.62|2406.7|2393.7|2404.67|2391.67|36
1621865000000|2021-05-24 14:03:20|2406.44|2393.44|2405.06|2392.06|2407.31|2394.31|2404.93|2391.93|38
1621865010000|2021-05-24 14:03:30|2405.05|2392.05|2404.1|2391.1|2406.25|2393.25|2403.92|2390.92|34
1621865020000|2021-05-24 14:03:40|2403.65|2390.65|2405.16|2392.16|2405.22|2392.22|2402.92|2389.92|35
1621865030000|2021-05-24 14:03:50|2405.28|2392.28|2407.92|2394.92|2408.31|2395.31|2405.23|2392.23|37
1621865040000|2021-05-24 14:04:00|2408.36|2395.36|2408.28|2395.28|2408.89|2395.89|2407.36|2394.36|34
1621865050000|2021-05-24 14:04:10|2408|2395|2406.39|2393.39|2408.96|2395.96|2406.23|2393.23|35
1621865060000|2021-05-24 14:04:20|2406.17|2393.17|2406.39|2393.39|2406.58|2393.58|2405.06|2392.06|34
1621865070000|2021-05-24 14:04:30|2406.32|2393.32|2403.76|2390.76|2406.32|2393.32|2403.56|2390.56|30
1621865080000|2021-05-24 14:04:40|2403.83|2390.83|2401.61|2388.61|2404.94|2391.94|2401.61|2388.61|35
1621865090000|2021-05-24 14:04:50|2401.57|2388.57|2397.7|2384.7|2401.67|2388.67|2397.7|2384.7|33
1621865100000|2021-05-24 14:05:00|2397.63|2384.63|2400.16|2387.16|2401.82|2388.82|2397.51|2384.51|36
1621865110000|2021-05-24 14:05:10|2399.86|2386.86|2397.07|2384.07|2399.86|2386.86|2396.56|2383.56|39
1621865120000|2021-05-24 14:05:20|2397.45|2384.45|2396.12|2383.12|2399.07|2386.07|2396|2383|39
1621865130000|2021-05-24 14:05:30|2395.41|2382.41|2395.22|2382.22|2395.52|2382.52|2393.03|2380.03|37
1621865140000|2021-05-24 14:05:40|2394.95|2381.95|2396.68|2383.68|2396.84|2383.84|2393.01|2380.01|39
1621865150000|2021-05-24 14:05:50|2396.43|2383.43|2398.82|2385.82|2398.97|2385.97|2395.95|2382.95|36
1621865160000|2021-05-24 14:06:00|2398.69|2385.69|2404.04|2391.04|2404.04|2391.04|2398.69|2385.69|30
1621865170000|2021-05-24 14:06:10|2403.97|2390.97|2408.69|2395.69|2408.69|2395.69|2402.61|2389.61|32
1621865180000|2021-05-24 14:06:20|2409.18|2396.18|2409.38|2396.38|2409.38|2396.38|2408.29|2395.29|27
1621865190000|2021-05-24 14:06:30|2409.59|2396.59|2413.2|2400.2|2413.59|2400.59|2409.43|2396.43|27
1621865200000|2021-05-24 14:06:40|2413.18|2400.18|2413.96|2400.96|2413.96|2400.96|2410.54|2397.54|39
1621865210000|2021-05-24 14:06:50|2414.06|2401.06|2411.5|2398.5|2414.13|2401.13|2411.47|2398.47|36
1621865220000|2021-05-24 14:07:00|2411.53|2398.53|2413.78|2400.78|2414.09|2401.09|2411.53|2398.53|34
1621865230000|2021-05-24 14:07:10|2413.43|2400.43|2407.38|2394.38|2413.43|2400.43|2405.19|2392.19|38
1621865240000|2021-05-24 14:07:20|2407.14|2394.14|2411.79|2398.79|2412.1|2399.1|2406.93|2393.93|40
1621865250000|2021-05-24 14:07:30|2411.76|2398.76|2408.57|2395.57|2411.83|2398.83|2408.55|2395.55|39
1621865260000|2021-05-24 14:07:40|2408.69|2395.69|2412.84|2399.84|2412.84|2399.84|2408.69|2395.69|36
1621865270000|2021-05-24 14:07:50|2412.82|2399.82|2412.54|2399.54|2412.82|2399.82|2412.5|2399.5|25
1621865280000|2021-05-24 14:08:00|2412.58|2399.58|2412.26|2399.26|2412.87|2399.87|2410.83|2397.83|35
1621865290000|2021-05-24 14:08:10|2412.34|2399.34|2412.5|2399.5|2412.82|2399.82|2412.16|2399.16|28
1621865300000|2021-05-24 14:08:20|2412.46|2399.46|2412.48|2399.48|2413.37|2400.37|2411.88|2398.88|37
1621865310000|2021-05-24 14:08:30|2412.51|2399.51|2414.11|2401.11|2414.11|2401.11|2412.51|2399.51|37
1621865320000|2021-05-24 14:08:40|2413.61|2400.61|2413.52|2400.52|2413.88|2400.88|2412.69|2399.69|35
1621865330000|2021-05-24 14:08:50|2413.1|2400.1|2414.79|2401.79|2414.88|2401.88|2412.94|2399.94|35
1621865340000|2021-05-24 14:09:00|2414.78|2401.78|2418.05|2405.05|2418.05|2405.05|2414.51|2401.51|31
1621865350000|2021-05-24 14:09:10|2417.68|2404.68|2416.4|2403.4|2418.14|2405.14|2415.55|2402.55|35
1621865360000|2021-05-24 14:09:20|2417.47|2404.47|2415.6|2402.6|2417.64|2404.64|2414.16|2401.16|36
1621865370000|2021-05-24 14:09:30|2415.77|2402.77|2415.82|2402.82|2418.06|2405.06|2414.49|2401.49|36
1621865380000|2021-05-24 14:09:40|2414.89|2401.89|2417.17|2404.17|2418.34|2405.34|2414.89|2401.89|37
1621865390000|2021-05-24 14:09:50|2417.93|2404.93|2421.66|2408.66|2422.5|2409.5|2417.63|2404.63|38
1621865400000|2021-05-24 14:10:00|2421.67|2408.67|2423.58|2410.58|2423.8|2410.8|2421.61|2408.61|38
1621865410000|2021-05-24 14:10:10|2423.65|2410.65|2420.48|2407.48|2423.65|2410.65|2420.03|2407.03|36
1621865420000|2021-05-24 14:10:20|2420.5|2407.5|2418.1|2405.1|2420.53|2407.53|2416.34|2403.34|38
1621865430000|2021-05-24 14:10:30|2418.69|2405.69|2420.38|2407.38|2420.38|2407.38|2417.91|2404.91|34
1621865440000|2021-05-24 14:10:40|2420.68|2407.68|2421.08|2408.08|2422.8|2409.8|2420.58|2407.58|33
1621865450000|2021-05-24 14:10:50|2422.85|2409.85|2423.76|2410.76|2423.92|2410.92|2421.99|2408.99|29
1621865460000|2021-05-24 14:11:00|2423.45|2410.45|2419.57|2406.57|2423.45|2410.45|2419.43|2406.43|37
1621865470000|2021-05-24 14:11:10|2419.81|2406.81|2417.02|2404.02|2419.81|2406.81|2416.7|2403.7|36
1621865480000|2021-05-24 14:11:20|2417.18|2404.18|2419.17|2406.17|2419.3|2406.3|2416.61|2403.61|37
1621865490000|2021-05-24 14:11:30|2419.06|2406.06|2416.67|2403.67|2419.9|2406.9|2416.52|2403.52|36
1621865500000|2021-05-24 14:11:40|2416.61|2403.61|2417.41|2404.41|2417.41|2404.41|2416.48|2403.48|32
1621865510000|2021-05-24 14:11:50|2418.61|2405.61|2419.36|2406.36|2419.76|2406.76|2416.59|2403.59|40
1621865520000|2021-05-24 14:12:00|2418.8|2405.8|2418.49|2405.49|2420.43|2407.43|2417.63|2404.63|38
1621865530000|2021-05-24 14:12:10|2418.5|2405.5|2419.74|2406.74|2421.1|2408.1|2417.79|2404.79|36
1621865540000|2021-05-24 14:12:20|2419.66|2406.66|2423.21|2410.21|2423.21|2410.21|2419.37|2406.37|34
1621865550000|2021-05-24 14:12:30|2423.36|2410.36|2422.21|2409.21|2424.3|2411.3|2422|2409|38
1621865560000|2021-05-24 14:12:40|2422.58|2409.58|2427.4|2414.4|2427.42|2414.42|2422.53|2409.53|37
1621865570000|2021-05-24 14:12:50|2427.04|2414.04|2429.21|2416.21|2430.64|2417.64|2426.99|2413.99|33
1621865580000|2021-05-24 14:13:00|2430.09|2417.09|2433|2420|2433.24|2420.24|2430.04|2417.04|33
1621865590000|2021-05-24 14:13:10|2432.64|2419.64|2434.11|2421.11|2434.31|2421.31|2432.59|2419.59|33
1621865600000|2021-05-24 14:13:20|2433.88|2420.88|2433.39|2420.39|2433.88|2420.88|2432.78|2419.78|27
1621865610000|2021-05-24 14:13:30|2433.31|2420.31|2433.06|2420.06|2433.61|2420.61|2432.77|2419.77|24
1621865620000|2021-05-24 14:13:40|2433.65|2420.65|2433.6|2420.6|2433.98|2420.98|2433.11|2420.11|31
1621865630000|2021-05-24 14:13:50|2433.58|2420.58|2436.15|2423.15|2436.15|2423.15|2433.28|2420.28|21
1621865640000|2021-05-24 14:14:00|2435.68|2422.68|2436.9|2423.9|2437.32|2424.32|2435.68|2422.68|21
1621865650000|2021-05-24 14:14:10|2437.18|2424.18|2436.91|2423.91|2437.91|2424.91|2436.74|2423.74|15
1621865660000|2021-05-24 14:14:20|2436.36|2423.36|2440.41|2427.41|2440.5|2427.5|2435.88|2422.88|26
1621865670000|2021-05-24 14:14:30|2440.51|2427.51|2439.45|2426.45|2441.13|2428.13|2439.45|2426.45|29
1621865680000|2021-05-24 14:14:40|2438.39|2425.39|2438.21|2425.21|2439.52|2426.52|2438.14|2425.14|38
1621865690000|2021-05-24 14:14:50|2438.16|2425.16|2438.02|2425.02|2439.1|2426.1|2437.09|2424.09|34
1621865700000|2021-05-24 14:15:00|2438.59|2425.59|2436.38|2423.38|2439.48|2426.48|2436.38|2423.38|37
1621865710000|2021-05-24 14:15:10|2436.34|2423.34|2432.61|2419.61|2436.4|2423.4|2432.44|2419.44|36
1621865720000|2021-05-24 14:15:20|2432.46|2419.46|2434.33|2421.33|2435.42|2422.42|2432.46|2419.46|39
1621865730000|2021-05-24 14:15:30|2434.43|2421.43|2433.53|2420.53|2434.84|2421.84|2433.52|2420.52|35
1621865740000|2021-05-24 14:15:40|2433.52|2420.52|2434.85|2421.85|2434.85|2421.85|2432.68|2419.68|35
1621865750000|2021-05-24 14:15:50|2435|2422|2433.59|2420.59|2435.98|2422.98|2433.38|2420.38|36
1621865760000|2021-05-24 14:16:00|2433.91|2420.91|2431.75|2418.75|2433.96|2420.96|2431.66|2418.66|33
1621865770000|2021-05-24 14:16:10|2431.74|2418.74|2431.55|2418.55|2432.09|2419.09|2431.04|2418.04|35
1621865780000|2021-05-24 14:16:20|2431.52|2418.52|2432.36|2419.36|2432.36|2419.36|2431.21|2418.21|33
1621865790000|2021-05-24 14:16:30|2432.32|2419.32|2432.82|2419.82|2433.73|2420.73|2431.45|2418.45|36
1621865800000|2021-05-24 14:16:40|2432.84|2419.84|2436.18|2423.18|2436.6|2423.6|2432.84|2419.84|33
1621865810000|2021-05-24 14:16:50|2436.25|2423.25|2437.13|2424.13|2438.18|2425.18|2435.54|2422.54|36
1621865820000|2021-05-24 14:17:00|2437.09|2424.09|2435.71|2422.71|2437.82|2424.82|2435.71|2422.71|37
1621865830000|2021-05-24 14:17:10|2436|2423|2439.06|2426.06|2439.42|2426.42|2435.77|2422.77|38
1621865840000|2021-05-24 14:17:20|2439.04|2426.04|2435.48|2422.48|2439.04|2426.04|2433.7|2420.7|36
1621865850000|2021-05-24 14:17:30|2436.53|2423.53|2438.19|2425.19|2438.25|2425.25|2436.32|2423.32|33
1621865860000|2021-05-24 14:17:40|2438.22|2425.22|2436.76|2423.76|2438.22|2425.22|2436.76|2423.76|28
1621865870000|2021-05-24 14:17:50|2436.6|2423.6|2436.61|2423.61|2436.61|2423.61|2436.03|2423.03|31
1621865880000|2021-05-24 14:18:00|2436.67|2423.67|2436.52|2423.52|2438.02|2425.02|2436.52|2423.52|33
1621865890000|2021-05-24 14:18:10|2436.84|2423.84|2435.06|2422.06|2436.86|2423.86|2434.32|2421.32|34
1621865900000|2021-05-24 14:18:20|2435.61|2422.61|2433.47|2420.47|2435.61|2422.61|2433.47|2420.47|28
1621865910000|2021-05-24 14:18:30|2433.3|2420.3|2430.08|2417.08|2433.35|2420.35|2429.71|2416.71|35
1621865920000|2021-05-24 14:18:40|2429.98|2416.98|2430.11|2417.11|2431.42|2418.42|2429.96|2416.96|40
1621865930000|2021-05-24 14:18:50|2430.22|2417.22|2430.89|2417.89|2430.9|2417.9|2429.08|2416.08|36
1621865940000|2021-05-24 14:19:00|2430.83|2417.83|2438.85|2425.85|2438.85|2425.85|2430.83|2417.83|39
1621865950000|2021-05-24 14:19:10|2438.81|2425.81|2436.37|2423.37|2439.19|2426.19|2435.6|2422.6|38
1621865960000|2021-05-24 14:19:20|2436.34|2423.34|2436.21|2423.21|2436.9|2423.9|2435.35|2422.35|39
1621865970000|2021-05-24 14:19:30|2436.07|2423.07|2436.27|2423.27|2437.65|2424.65|2435.89|2422.89|39
1621865980000|2021-05-24 14:19:40|2436.29|2423.29|2437.17|2424.17|2437.86|2424.86|2436.29|2423.29|36
1621865990000|2021-05-24 14:19:50|2437.29|2424.29|2440.47|2427.47|2440.55|2427.55|2437.25|2424.25|39
1621866000000|2021-05-24 14:20:00|2440.48|2427.48|2441.38|2428.38|2441.54|2428.54|2440.48|2427.48|36
1621866010000|2021-05-24 14:20:10|2441.43|2428.43|2441.19|2428.19|2441.79|2428.79|2440.91|2427.91|29
1621866020000|2021-05-24 14:20:20|2441.26|2428.26|2439.63|2426.63|2441.31|2428.31|2439.63|2426.63|27
1621866030000|2021-05-24 14:20:30|2439.65|2426.65|2439.98|2426.98|2439.98|2426.98|2435.33|2422.33|38
1621866040000|2021-05-24 14:20:40|2440.06|2427.06|2440.11|2427.11|2440.36|2427.36|2438.73|2425.73|33
1621866050000|2021-05-24 14:20:50|2440.16|2427.16|2437.47|2424.47|2440.27|2427.27|2437.47|2424.47|27
1621866060000|2021-05-24 14:21:00|2437.06|2424.06|2432.53|2419.53|2437.06|2424.06|2432.48|2419.48|34
1621866070000|2021-05-24 14:21:10|2432.09|2419.09|2430.99|2417.99|2432.18|2419.18|2430.51|2417.51|38
1621866080000|2021-05-24 14:21:20|2431.22|2418.22|2429.37|2416.37|2431.22|2418.22|2428.05|2415.05|38
1621866090000|2021-05-24 14:21:30|2429.75|2416.75|2433.18|2420.18|2433.76|2420.76|2429.75|2416.75|37
1621866100000|2021-05-24 14:21:40|2433.06|2420.06|2433.75|2420.75|2433.75|2420.75|2433.06|2420.06|34
1621866110000|2021-05-24 14:21:50|2433.71|2420.71|2432.33|2419.33|2433.71|2420.71|2432.33|2419.33|24
1621866120000|2021-05-24 14:22:00|2432.35|2419.35|2434.65|2421.65|2434.66|2421.66|2431.3|2418.3|36
1621866130000|2021-05-24 14:22:10|2436.55|2423.55|2441.75|2428.75|2442.21|2429.21|2435.18|2422.18|35
1621866140000|2021-05-24 14:22:20|2441.76|2428.76|2439.82|2426.82|2442.41|2429.41|2439.82|2426.82|34
1621866150000|2021-05-24 14:22:30|2439.64|2426.64|2448.39|2435.39|2448.39|2435.39|2438.78|2425.78|36
1621866160000|2021-05-24 14:22:40|2448.38|2435.38|2454.19|2441.19|2454.93|2441.93|2448.07|2435.07|40
1621866170000|2021-05-24 14:22:50|2454.24|2441.24|2453.02|2440.02|2455.25|2442.25|2451.14|2438.14|38
1621866180000|2021-05-24 14:23:00|2453.12|2440.12|2455.7|2442.7|2455.7|2442.7|2453.12|2440.12|32
1621866190000|2021-05-24 14:23:10|2455.87|2442.87|2456.18|2443.18|2457.77|2444.77|2455.87|2442.87|38
1621866200000|2021-05-24 14:23:20|2456.19|2443.19|2453.75|2440.75|2456.25|2443.25|2452.02|2439.02|38
1621866210000|2021-05-24 14:23:30|2453.76|2440.76|2453.58|2440.58|2453.78|2440.78|2452.32|2439.32|39
1621866220000|2021-05-24 14:23:40|2453.66|2440.66|2456.57|2443.57|2457.1|2444.1|2453.66|2440.66|35
1621866230000|2021-05-24 14:23:50|2456.51|2443.51|2465.32|2452.32|2465.53|2452.53|2456.51|2443.51|38
1621866240000|2021-05-24 14:24:00|2465.31|2452.31|2468.99|2455.99|2471.69|2458.69|2465.31|2452.31|38
1621866250000|2021-05-24 14:24:10|2468.35|2455.35|2465.07|2452.07|2469.9|2456.9|2464.7|2451.7|37
1621866260000|2021-05-24 14:24:20|2464.97|2451.97|2462.48|2449.48|2465.1|2452.1|2462.48|2449.48|37
1621866270000|2021-05-24 14:24:30|2462.47|2449.47|2464.91|2451.91|2465.19|2452.19|2462.24|2449.24|35
1621866280000|2021-05-24 14:24:40|2464.85|2451.85|2462.22|2449.22|2465.7|2452.7|2462.22|2449.22|38
1621866290000|2021-05-24 14:24:50|2462.14|2449.14|2468.29|2455.29|2468.29|2455.29|2460.6|2447.6|38
1621866300000|2021-05-24 14:25:00|2468.83|2455.83|2469.31|2456.31|2474.64|2461.64|2468.83|2455.83|37
1621866310000|2021-05-24 14:25:10|2469.68|2456.68|2467.97|2454.97|2469.99|2456.99|2464.89|2451.89|38
1621866320000|2021-05-24 14:25:20|2467.4|2454.4|2462.76|2449.76|2467.4|2454.4|2462.28|2449.28|36
1621866330000|2021-05-24 14:25:30|2462.41|2449.41|2458.54|2445.54|2463.93|2450.93|2457.84|2444.84|40
1621866340000|2021-05-24 14:25:40|2458.89|2445.89|2466.57|2453.57|2468.02|2455.02|2458.89|2445.89|40
1621866350000|2021-05-24 14:25:50|2466.85|2453.85|2464.32|2451.32|2466.88|2453.88|2461.96|2448.96|40
1621866360000|2021-05-24 14:26:00|2464.92|2451.92|2471.24|2458.24|2472.52|2459.52|2464.92|2451.92|38
1621866370000|2021-05-24 14:26:10|2471.3|2458.3|2463.88|2450.88|2471.3|2458.3|2463.88|2450.88|40
1621866380000|2021-05-24 14:26:20|2463.85|2450.85|2467.97|2454.97|2467.97|2454.97|2463.65|2450.65|39
1621866390000|2021-05-24 14:26:30|2469.32|2456.32|2471.22|2458.22|2478.46|2465.46|2469.32|2456.32|39
1621866400000|2021-05-24 14:26:40|2470.72|2457.72|2471.67|2458.67|2472.01|2459.01|2470.66|2457.66|38
1621866410000|2021-05-24 14:26:50|2471.78|2458.78|2471.35|2458.35|2471.94|2458.94|2468.47|2455.47|38
1621866420000|2021-05-24 14:27:00|2470.97|2457.97|2466.57|2453.57|2472.1|2459.1|2466.57|2453.57|39
1621866430000|2021-05-24 14:27:10|2467.42|2454.42|2462.72|2449.72|2467.42|2454.42|2462.65|2449.65|39
1621866440000|2021-05-24 14:27:20|2462.57|2449.57|2459.4|2446.4|2462.57|2449.57|2459.4|2446.4|39
1621866450000|2021-05-24 14:27:30|2459.62|2446.62|2457.45|2444.45|2459.78|2446.78|2457.33|2444.33|37
1621866460000|2021-05-24 14:27:40|2457.52|2444.52|2454.2|2441.2|2457.53|2444.53|2454.12|2441.12|36
1621866470000|2021-05-24 14:27:50|2454.35|2441.35|2455.14|2442.14|2455.82|2442.82|2452.7|2439.7|35
1621866480000|2021-05-24 14:28:00|2455.54|2442.54|2457.87|2444.87|2458.33|2445.33|2455.54|2442.54|38
1621866490000|2021-05-24 14:28:10|2457.85|2444.85|2462.94|2449.94|2464.02|2451.02|2457.79|2444.79|39
1621866500000|2021-05-24 14:28:20|2462.9|2449.9|2456.83|2443.83|2462.9|2449.9|2456.73|2443.73|36
1621866510000|2021-05-24 14:28:30|2457.18|2444.18|2458.05|2445.05|2458.05|2445.05|2456.33|2443.33|37
1621866520000|2021-05-24 14:28:40|2457.94|2444.94|2457.04|2444.04|2457.94|2444.94|2457.04|2444.04|38
1621866530000|2021-05-24 14:28:50|2457.21|2444.21|2454.78|2441.78|2457.24|2444.24|2454.67|2441.67|30
1621866540000|2021-05-24 14:29:00|2454.91|2441.91|2452.58|2439.58|2455.31|2442.31|2452.58|2439.58|32
1621866550000|2021-05-24 14:29:10|2451.84|2438.84|2453.68|2440.68|2453.96|2440.96|2451.22|2438.22|39
1621866560000|2021-05-24 14:29:20|2453.51|2440.51|2456.43|2443.43|2457.21|2444.21|2453.51|2440.51|38
1621866570000|2021-05-24 14:29:30|2456.18|2443.18|2453.53|2440.53|2456.18|2443.18|2452|2439|37
1621866580000|2021-05-24 14:29:40|2453.79|2440.79|2450.95|2437.95|2453.82|2440.82|2450.63|2437.63|36
1621866590000|2021-05-24 14:29:50|2451.07|2438.07|2447.74|2434.74|2451.07|2438.07|2447.68|2434.68|38
1621866600000|2021-05-24 14:30:00|2447.81|2434.81|2452.94|2439.94|2453.25|2440.25|2447.58|2434.58|40
1621866610000|2021-05-24 14:30:10|2452.65|2439.65|2453.01|2440.01|2453.19|2440.19|2450.57|2437.57|38
1621866620000|2021-05-24 14:30:20|2453.24|2440.24|2453.5|2440.5|2454.59|2441.59|2452.31|2439.31|32
1621866630000|2021-05-24 14:30:30|2453.39|2440.39|2451.59|2438.59|2453.71|2440.71|2449.92|2436.92|38
1621866640000|2021-05-24 14:30:40|2450.97|2437.97|2448.25|2435.25|2452.4|2439.4|2448.08|2435.08|35
1621866650000|2021-05-24 14:30:50|2448.41|2435.41|2450.43|2437.43|2451.76|2438.76|2448.01|2435.01|38
1621866660000|2021-05-24 14:31:00|2449.7|2436.7|2444.44|2431.44|2450.73|2437.73|2444.44|2431.44|37
1621866670000|2021-05-24 14:31:10|2444.45|2431.45|2438.83|2425.83|2444.84|2431.84|2437.7|2424.7|38
1621866680000|2021-05-24 14:31:20|2439.51|2426.51|2437.99|2424.99|2441.28|2428.28|2437.57|2424.57|38
1621866690000|2021-05-24 14:31:30|2438.01|2425.01|2435.76|2422.76|2438.01|2425.01|2435.54|2422.54|40
1621866700000|2021-05-24 14:31:40|2435.89|2422.89|2433.83|2420.83|2435.9|2422.9|2432.56|2419.56|37
1621866710000|2021-05-24 14:31:50|2433.55|2420.55|2435.78|2422.78|2436.19|2423.19|2432.5|2419.5|39
1621866720000|2021-05-24 14:32:00|2435.92|2422.92|2437.64|2424.64|2439.14|2426.14|2435.65|2422.65|37
1621866730000|2021-05-24 14:32:10|2437.46|2424.46|2438.26|2425.26|2438.69|2425.69|2435.04|2422.04|32
1621866740000|2021-05-24 14:32:20|2438.2|2425.2|2435.34|2422.34|2438.58|2425.58|2435.24|2422.24|39
1621866750000|2021-05-24 14:32:30|2435.35|2422.35|2433.99|2420.99|2435.35|2422.35|2433|2420|39
1621866760000|2021-05-24 14:32:40|2433.96|2420.96|2432.79|2419.79|2433.96|2420.96|2432.64|2419.64|35
1621866770000|2021-05-24 14:32:50|2432.75|2419.75|2434.25|2421.25|2434.58|2421.58|2432.48|2419.48|33
1621866780000|2021-05-24 14:33:00|2434.18|2421.18|2434.16|2421.16|2434.49|2421.49|2434|2421|31
1621866790000|2021-05-24 14:33:10|2434.22|2421.22|2433.6|2420.6|2434.39|2421.39|2433.54|2420.54|36
1621866800000|2021-05-24 14:33:20|2433.58|2420.58|2432.47|2419.47|2433.65|2420.65|2432.33|2419.33|24
1621866810000|2021-05-24 14:33:30|2432.54|2419.54|2428.33|2415.33|2432.83|2419.83|2428.32|2415.32|35
1621866820000|2021-05-24 14:33:40|2427.74|2414.74|2428.61|2415.61|2428.63|2415.63|2423.55|2410.55|37
1621866830000|2021-05-24 14:33:50|2428.51|2415.51|2427.42|2414.42|2428.51|2415.51|2426.87|2413.87|29
1621866840000|2021-05-24 14:34:00|2427.28|2414.28|2427.57|2414.57|2427.8|2414.8|2427.28|2414.28|30
1621866850000|2021-05-24 14:34:10|2427.55|2414.55|2424.23|2411.23|2427.55|2414.55|2422.8|2409.8|39
1621866860000|2021-05-24 14:34:20|2423.13|2410.13|2422.31|2409.31|2423.61|2410.61|2421.89|2408.89|38
1621866870000|2021-05-24 14:34:30|2422.32|2409.32|2419.51|2406.51|2422.63|2409.63|2416.78|2403.78|38
1621866880000|2021-05-24 14:34:40|2419.03|2406.03|2413.92|2400.92|2419.04|2406.04|2413.92|2400.92|35
1621866890000|2021-05-24 14:34:50|2413.74|2400.74|2417.13|2404.13|2417.13|2404.13|2412.75|2399.75|38
1621866900000|2021-05-24 14:35:00|2417.21|2404.21|2415.4|2402.4|2418.65|2405.65|2415.35|2402.35|37
1621866910000|2021-05-24 14:35:10|2415.41|2402.41|2418.55|2405.55|2418.55|2405.55|2414.19|2401.19|39
1621866920000|2021-05-24 14:35:20|2418.57|2405.57|2420.15|2407.15|2421.28|2408.28|2418.57|2405.57|39
1621866930000|2021-05-24 14:35:30|2420.02|2407.02|2418.48|2405.48|2420.54|2407.54|2417.88|2404.88|39
1621866940000|2021-05-24 14:35:40|2418.35|2405.35|2415.65|2402.65|2418.49|2405.49|2414.08|2401.08|39
1621866950000|2021-05-24 14:35:50|2415.52|2402.52|2415.38|2402.38|2415.52|2402.52|2413.3|2400.3|37
1621866960000|2021-05-24 14:36:00|2415.26|2402.26|2415.39|2402.39|2418.09|2405.09|2415.26|2402.26|35
1621866970000|2021-05-24 14:36:10|2415.38|2402.38|2409.43|2396.43|2415.38|2402.38|2409.07|2396.07|39
1621866980000|2021-05-24 14:36:20|2409.48|2396.48|2407.89|2394.89|2409.48|2396.48|2406.48|2393.48|39
1621866990000|2021-05-24 14:36:30|2407.52|2394.52|2410.21|2397.21|2410.9|2397.9|2407.29|2394.29|40
1621867000000|2021-05-24 14:36:40|2410.41|2397.41|2408.23|2395.23|2410.41|2397.41|2407.84|2394.84|38
1621867010000|2021-05-24 14:36:50|2408.32|2395.32|2408.63|2395.63|2410.94|2397.94|2408.26|2395.26|37
1621867020000|2021-05-24 14:37:00|2408.61|2395.61|2408.92|2395.92|2409.18|2396.18|2408.14|2395.14|36
1621867030000|2021-05-24 14:37:10|2408.89|2395.89|2409.21|2396.21|2409.35|2396.35|2408.6|2395.6|32
1621867040000|2021-05-24 14:37:20|2409.19|2396.19|2403.86|2390.86|2409.27|2396.27|2403.4|2390.4|30
1621867050000|2021-05-24 14:37:30|2403.54|2390.54|2405.43|2392.43|2406.44|2393.44|2403.54|2390.54|36
1621867060000|2021-05-24 14:37:40|2405.45|2392.45|2403.39|2390.39|2405.57|2392.57|2403.39|2390.39|34
1621867070000|2021-05-24 14:37:50|2403.5|2390.5|2404.89|2391.89|2405.26|2392.26|2403.5|2390.5|35
1621867080000|2021-05-24 14:38:00|2404.92|2391.92|2409.63|2396.63|2410.96|2397.96|2404.92|2391.92|33
1621867090000|2021-05-24 14:38:10|2409.75|2396.75|2408.43|2395.43|2409.94|2396.94|2406.84|2393.84|38
1621867100000|2021-05-24 14:38:20|2408.42|2395.42|2410.54|2397.54|2411.74|2398.74|2408.42|2395.42|36
1621867110000|2021-05-24 14:38:30|2410.68|2397.68|2413.39|2400.39|2413.39|2400.39|2410.41|2397.41|37
1621867120000|2021-05-24 14:38:40|2413.75|2400.75|2413.61|2400.61|2413.75|2400.75|2412.3|2399.3|39
1621867130000|2021-05-24 14:38:50|2413.39|2400.39|2414.45|2401.45|2415.24|2402.24|2412.4|2399.4|39
1621867140000|2021-05-24 14:39:00|2414.41|2401.41|2411.04|2398.04|2414.41|2401.41|2409.57|2396.57|36
1621867150000|2021-05-24 14:39:10|2411.09|2398.09|2411.55|2398.55|2412.53|2399.53|2410.07|2397.07|35
1621867160000|2021-05-24 14:39:20|2411.58|2398.58|2412.5|2399.5|2412.82|2399.82|2411.58|2398.58|34
1621867170000|2021-05-24 14:39:30|2412.52|2399.52|2414.15|2401.15|2414.88|2401.88|2412.52|2399.52|34
1621867180000|2021-05-24 14:39:40|2414.16|2401.16|2413.92|2400.92|2414.42|2401.42|2412.84|2399.84|39
1621867190000|2021-05-24 14:39:50|2413.85|2400.85|2414.64|2401.64|2414.64|2401.64|2413.34|2400.34|39
1621867200000|2021-05-24 14:40:00|2414.59|2401.59|2414.66|2401.66|2414.86|2401.86|2413.73|2400.73|32
1621867210000|2021-05-24 14:40:10|2414.5|2401.5|2414.66|2401.66|2414.66|2401.66|2412.34|2399.34|32
1621867220000|2021-05-24 14:40:20|2414.29|2401.29|2415.51|2402.51|2415.94|2402.94|2413.33|2400.33|37
1621867230000|2021-05-24 14:40:30|2415.54|2402.54|2415.31|2402.31|2416.35|2403.35|2415.21|2402.21|35
1621867240000|2021-05-24 14:40:40|2415.25|2402.25|2413.41|2400.41|2415.32|2402.32|2413.41|2400.41|29
1621867250000|2021-05-24 14:40:50|2413.13|2400.13|2413.91|2400.91|2414.05|2401.05|2412.71|2399.71|38
1621867260000|2021-05-24 14:41:00|2413.84|2400.84|2413.13|2400.13|2413.84|2400.84|2412.95|2399.95|36
1621867270000|2021-05-24 14:41:10|2413.07|2400.07|2411.94|2398.94|2413.13|2400.13|2411.36|2398.36|40
1621867280000|2021-05-24 14:41:20|2411.82|2398.82|2408.25|2395.25|2412.18|2399.18|2408.2|2395.2|40
1621867290000|2021-05-24 14:41:30|2408.35|2395.35|2407.67|2394.67|2410.66|2397.66|2407.67|2394.67|36
1621867300000|2021-05-24 14:41:40|2407.48|2394.48|2404.84|2391.84|2409.31|2396.31|2404.57|2391.57|39
1621867310000|2021-05-24 14:41:50|2404.37|2391.37|2400.76|2387.76|2404.37|2391.37|2400.69|2387.69|36
1621867320000|2021-05-24 14:42:00|2400.62|2387.62|2400.22|2387.22|2402.17|2389.17|2400.17|2387.17|40
1621867330000|2021-05-24 14:42:10|2400.08|2387.08|2402.16|2389.16|2402.24|2389.24|2399.62|2386.62|40
1621867340000|2021-05-24 14:42:20|2401.95|2388.95|2406.13|2393.13|2406.13|2393.13|2401.83|2388.83|40
1621867350000|2021-05-24 14:42:30|2406.25|2393.25|2407.25|2394.25|2407.78|2394.78|2403.54|2390.54|39
1621867360000|2021-05-24 14:42:40|2407.24|2394.24|2406.46|2393.46|2408.37|2395.37|2406.46|2393.46|34
1621867370000|2021-05-24 14:42:50|2406.4|2393.4|2407.59|2394.59|2407.59|2394.59|2405.58|2392.58|36
1621867380000|2021-05-24 14:43:00|2407.6|2394.6|2413.53|2400.53|2413.56|2400.56|2407.6|2394.6|37
1621867390000|2021-05-24 14:43:10|2413.55|2400.55|2412.21|2399.21|2413.57|2400.57|2411.11|2398.11|39
1621867400000|2021-05-24 14:43:20|2412.24|2399.24|2412.08|2399.08|2413.62|2400.62|2411.98|2398.98|34
1621867410000|2021-05-24 14:43:30|2411.58|2398.58|2412.98|2399.98|2413.89|2400.89|2411.32|2398.32|35
1621867420000|2021-05-24 14:43:40|2412.62|2399.62|2416.21|2403.21|2416.56|2403.56|2412.45|2399.45|36
1621867430000|2021-05-24 14:43:50|2416.18|2403.18|2417.49|2404.49|2417.99|2404.99|2414.95|2401.95|33
1621867440000|2021-05-24 14:44:00|2417.12|2404.12|2419.96|2406.96|2421.1|2408.1|2415.87|2402.87|38
1621867450000|2021-05-24 14:44:10|2420.69|2407.69|2425.85|2412.85|2426.19|2413.19|2420.69|2407.69|37
1621867460000|2021-05-24 14:44:20|2425.86|2412.86|2427.11|2414.11|2427.11|2414.11|2425.5|2412.5|36
1621867470000|2021-05-24 14:44:30|2427.51|2414.51|2429.1|2416.1|2431.06|2418.06|2427.19|2414.19|37
1621867480000|2021-05-24 14:44:40|2429.48|2416.48|2428.85|2415.85|2431.66|2418.66|2428.5|2415.5|34
1621867490000|2021-05-24 14:44:50|2428.87|2415.87|2426.62|2413.62|2430.18|2417.18|2426.62|2413.62|37
1621867500000|2021-05-24 14:45:00|2426.18|2413.18|2432.69|2419.69|2432.69|2419.69|2425.69|2412.69|35
1621867510000|2021-05-24 14:45:10|2432.45|2419.45|2430.48|2417.48|2432.85|2419.85|2430.48|2417.48|39
1621867520000|2021-05-24 14:45:20|2431.17|2418.17|2432.1|2419.1|2433.3|2420.3|2431.09|2418.09|40
1621867530000|2021-05-24 14:45:30|2432.08|2419.08|2431.78|2418.78|2433.19|2420.19|2431.49|2418.49|39
1621867540000|2021-05-24 14:45:40|2432.03|2419.03|2431.86|2418.86|2433.13|2420.13|2431.82|2418.82|36
1621867550000|2021-05-24 14:45:50|2432.27|2419.27|2433.54|2420.54|2433.54|2420.54|2431.68|2418.68|34
1621867560000|2021-05-24 14:46:00|2433.48|2420.48|2433.07|2420.07|2433.48|2420.48|2431.32|2418.32|37
1621867570000|2021-05-24 14:46:10|2433.11|2420.11|2431.12|2418.12|2433.18|2420.18|2429.9|2416.9|38
1621867580000|2021-05-24 14:46:20|2431|2418|2431|2418|2431.15|2418.15|2428.89|2415.89|40
1621867590000|2021-05-24 14:46:30|2431.04|2418.04|2431.33|2418.33|2432.22|2419.22|2431.03|2418.03|37
1621867600000|2021-05-24 14:46:40|2431.27|2418.27|2430.29|2417.29|2431.27|2418.27|2429.08|2416.08|39
1621867610000|2021-05-24 14:46:50|2430.3|2417.3|2430.69|2417.69|2431.16|2418.16|2430.3|2417.3|30
1621867620000|2021-05-24 14:47:00|2430.61|2417.61|2428.51|2415.51|2430.61|2417.61|2428.51|2415.51|35
1621867630000|2021-05-24 14:47:10|2428.65|2415.65|2428.66|2415.66|2430.5|2417.5|2428.55|2415.55|36
1621867640000|2021-05-24 14:47:20|2428.63|2415.63|2419.86|2406.86|2428.65|2415.65|2416.89|2403.89|39
1621867650000|2021-05-24 14:47:30|2421.4|2408.4|2418.73|2405.73|2421.43|2408.43|2418.73|2405.73|40
1621867660000|2021-05-24 14:47:40|2418.72|2405.72|2413.17|2400.17|2418.72|2405.72|2412.71|2399.71|40
1621867670000|2021-05-24 14:47:50|2413.64|2400.64|2416.48|2403.48|2416.79|2403.79|2413.57|2400.57|36
1621867680000|2021-05-24 14:48:00|2416.4|2403.4|2422.63|2409.63|2422.74|2409.74|2416.4|2403.4|37
1621867690000|2021-05-24 14:48:10|2423.11|2410.11|2419.42|2406.42|2423.63|2410.63|2418.99|2405.99|39
1621867700000|2021-05-24 14:48:20|2419.56|2406.56|2416.76|2403.76|2419.56|2406.56|2415.66|2402.66|38
1621867710000|2021-05-24 14:48:30|2417.49|2404.49|2417.76|2404.76|2419.94|2406.94|2416.85|2403.85|39
1621867720000|2021-05-24 14:48:40|2417.63|2404.63|2415.66|2402.66|2417.63|2404.63|2415.47|2402.47|35
1621867730000|2021-05-24 14:48:50|2415.7|2402.7|2414.64|2401.64|2415.96|2402.96|2414.35|2401.35|37
1621867740000|2021-05-24 14:49:00|2414.72|2401.72|2414.33|2401.33|2415.44|2402.44|2414.19|2401.19|37
1621867750000|2021-05-24 14:49:10|2414.93|2401.93|2417.07|2404.07|2417.07|2404.07|2414.93|2401.93|39
1621867760000|2021-05-24 14:49:20|2417.05|2404.05|2415.52|2402.52|2417.93|2404.93|2415.27|2402.27|32
1621867770000|2021-05-24 14:49:30|2415.5|2402.5|2412.43|2399.43|2415.5|2402.5|2412.1|2399.1|32
1621867780000|2021-05-24 14:49:40|2412.49|2399.49|2409.9|2396.9|2412.49|2399.49|2409.71|2396.71|36
1621867790000|2021-05-24 14:49:50|2409.93|2396.93|2411.48|2398.48|2411.9|2398.9|2409.87|2396.87|32
1621867800000|2021-05-24 14:50:00|2411.5|2398.5|2414.5|2401.5|2414.5|2401.5|2411.34|2398.34|36
1621867810000|2021-05-24 14:50:10|2414.49|2401.49|2414.19|2401.19|2414.49|2401.49|2412.23|2399.23|35
1621867820000|2021-05-24 14:50:20|2413.19|2400.19|2414.24|2401.24|2414.75|2401.75|2412.02|2399.02|38
1621867830000|2021-05-24 14:50:30|2414.4|2401.4|2414.23|2401.23|2415.34|2402.34|2412.89|2399.89|33
1621867840000|2021-05-24 14:50:40|2414.31|2401.31|2412.43|2399.43|2414.73|2401.73|2412.43|2399.43|35
1621867850000|2021-05-24 14:50:50|2412.51|2399.51|2416.47|2403.47|2416.51|2403.51|2412.32|2399.32|38
1621867860000|2021-05-24 14:51:00|2416.46|2403.46|2418.31|2405.31|2419.08|2406.08|2416.41|2403.41|33
1621867870000|2021-05-24 14:51:10|2418.3|2405.3|2418.33|2405.33|2419.48|2406.48|2417.72|2404.72|38
1621867880000|2021-05-24 14:51:20|2418.16|2405.16|2418.09|2405.09|2418.36|2405.36|2416.87|2403.87|34
1621867890000|2021-05-24 14:51:30|2418.65|2405.65|2413.99|2400.99|2418.65|2405.65|2413.7|2400.7|34
1621867900000|2021-05-24 14:51:40|2414.06|2401.06|2414.81|2401.81|2415.14|2402.14|2413.82|2400.82|31
1621867910000|2021-05-24 14:51:50|2414.76|2401.76|2412.07|2399.07|2414.76|2401.76|2412.05|2399.05|36
1621867920000|2021-05-24 14:52:00|2412.05|2399.05|2415.4|2402.4|2415.53|2402.53|2412.05|2399.05|35
1621867930000|2021-05-24 14:52:10|2415.49|2402.49|2415.89|2402.89|2416.27|2403.27|2415.25|2402.25|21
1621867940000|2021-05-24 14:52:20|2415.95|2402.95|2416.65|2403.65|2417.74|2404.74|2415.72|2402.72|30
1621867950000|2021-05-24 14:52:30|2417.26|2404.26|2418.87|2405.87|2419.2|2406.2|2417.19|2404.19|29
1621867960000|2021-05-24 14:52:40|2418.9|2405.9|2422.01|2409.01|2422.37|2409.37|2418.9|2405.9|26
1621867970000|2021-05-24 14:52:50|2422.1|2409.1|2421.47|2408.47|2422.34|2409.34|2421.37|2408.37|30
1621867980000|2021-05-24 14:53:00|2421.48|2408.48|2424.87|2411.87|2425.22|2412.22|2421.48|2408.48|36
1621867990000|2021-05-24 14:53:10|2424.84|2411.84|2431.1|2418.1|2431.1|2418.1|2424.53|2411.53|38
1621868000000|2021-05-24 14:53:20|2431.21|2418.21|2431.02|2418.02|2432.99|2419.99|2430.96|2417.96|36
1621868010000|2021-05-24 14:53:30|2431.04|2418.04|2430.66|2417.66|2431.23|2418.23|2430.23|2417.23|38
1621868020000|2021-05-24 14:53:40|2430.74|2417.74|2431.89|2418.89|2432.55|2419.55|2430.74|2417.74|34
1621868030000|2021-05-24 14:53:50|2432.01|2419.01|2433.06|2420.06|2433.06|2420.06|2430.64|2417.64|37
1621868040000|2021-05-24 14:54:00|2433.12|2420.12|2435.19|2422.19|2435.45|2422.45|2432.33|2419.33|34
1621868050000|2021-05-24 14:54:10|2435.22|2422.22|2437.91|2424.91|2438.37|2425.37|2434.86|2421.86|38
1621868060000|2021-05-24 14:54:20|2437.93|2424.93|2436.57|2423.57|2439.7|2426.7|2436.57|2423.57|39
1621868070000|2021-05-24 14:54:30|2436.81|2423.81|2437.61|2424.61|2437.75|2424.75|2436.81|2423.81|27
1621868080000|2021-05-24 14:54:40|2437.34|2424.34|2437.09|2424.09|2437.62|2424.62|2436.88|2423.88|27
1621868090000|2021-05-24 14:54:50|2437.25|2424.25|2434.95|2421.95|2437.25|2424.25|2434.95|2421.95|34
1621868100000|2021-05-24 14:55:00|2434.61|2421.61|2435.67|2422.67|2435.85|2422.85|2433.05|2420.05|37
1621868110000|2021-05-24 14:55:10|2435.77|2422.77|2438.18|2425.18|2438.45|2425.45|2435.77|2422.77|29
1621868120000|2021-05-24 14:55:20|2438.34|2425.34|2440.14|2427.14|2440.99|2427.99|2438.34|2425.34|31
1621868130000|2021-05-24 14:55:30|2440.09|2427.09|2440.16|2427.16|2441.34|2428.34|2437.62|2424.62|40
1621868140000|2021-05-24 14:55:40|2439.97|2426.97|2440.37|2427.37|2441.08|2428.08|2438.95|2425.95|39
1621868150000|2021-05-24 14:55:50|2440.31|2427.31|2440.92|2427.92|2441.84|2428.84|2439.72|2426.72|39
1621868160000|2021-05-24 14:56:00|2441.12|2428.12|2441.29|2428.29|2441.43|2428.43|2440.97|2427.97|29
1621868170000|2021-05-24 14:56:10|2441.26|2428.26|2440.64|2427.64|2441.68|2428.68|2440.62|2427.62|24
1621868180000|2021-05-24 14:56:20|2440.68|2427.68|2440|2427|2440.68|2427.68|2437.79|2424.79|34
1621868190000|2021-05-24 14:56:30|2439.82|2426.82|2440.4|2427.4|2440.79|2427.79|2438.27|2425.27|36
1621868200000|2021-05-24 14:56:40|2439.96|2426.96|2439.89|2426.89|2441.24|2428.24|2439.64|2426.64|31
1621868210000|2021-05-24 14:56:50|2439.88|2426.88|2441.52|2428.52|2442.06|2429.06|2439.65|2426.65|29
1621868220000|2021-05-24 14:57:00|2441.89|2428.89|2439.9|2426.9|2442.43|2429.43|2439.9|2426.9|32
1621868230000|2021-05-24 14:57:10|2439.7|2426.7|2440|2427|2440.73|2427.73|2438.52|2425.52|30
1621868240000|2021-05-24 14:57:20|2439.93|2426.93|2437.97|2424.97|2439.93|2426.93|2437.97|2424.97|34
1621868250000|2021-05-24 14:57:30|2438.03|2425.03|2433.11|2420.11|2438.03|2425.03|2433.07|2420.07|38
1621868260000|2021-05-24 14:57:40|2432.79|2419.79|2431.05|2418.05|2432.79|2419.79|2428.27|2415.27|39
1621868270000|2021-05-24 14:57:50|2431.18|2418.18|2433.9|2420.9|2434.65|2421.65|2431|2418|37
1621868280000|2021-05-24 14:58:00|2433.92|2420.92|2430.51|2417.51|2435.02|2422.02|2430.51|2417.51|35
1621868290000|2021-05-24 14:58:10|2430.5|2417.5|2430.2|2417.2|2430.86|2417.86|2429.37|2416.37|38
1621868300000|2021-05-24 14:58:20|2430.19|2417.19|2427.82|2414.82|2430.34|2417.34|2427.43|2414.43|32
1621868310000|2021-05-24 14:58:30|2427.83|2414.83|2426.91|2413.91|2427.83|2414.83|2425.41|2412.41|36
1621868320000|2021-05-24 14:58:40|2426.82|2413.82|2425.24|2412.24|2426.82|2413.82|2425.11|2412.11|29
1621868330000|2021-05-24 14:58:50|2425.22|2412.22|2427.63|2414.63|2427.63|2414.63|2424.94|2411.94|30
1621868340000|2021-05-24 14:59:00|2427.58|2414.58|2427.72|2414.72|2430.82|2417.82|2426.52|2413.52|39
1621868350000|2021-05-24 14:59:10|2427.78|2414.78|2430.64|2417.64|2430.64|2417.64|2427.48|2414.48|39
1621868360000|2021-05-24 14:59:20|2430.66|2417.66|2432.67|2419.67|2433.61|2420.61|2430.47|2417.47|36
1621868370000|2021-05-24 14:59:30|2432.69|2419.69|2431.87|2418.87|2433.39|2420.39|2431.87|2418.87|32
1621868380000|2021-05-24 14:59:40|2431.91|2418.91|2431.25|2418.25|2432.3|2419.3|2430.8|2417.8|35
1621868390000|2021-05-24 14:59:50|2431.19|2418.19|2433.73|2420.73|2433.73|2420.73|2430.61|2417.61|33
1621868400000|2021-05-24 15:00:00|2433.74|2420.74|2437.09|2424.09|2437.09|2424.09|2433.07|2420.07|35
1621868410000|2021-05-24 15:00:10|2437.1|2424.1|2440.62|2427.62|2440.94|2427.94|2436.7|2423.7|32
1621868420000|2021-05-24 15:00:20|2440.7|2427.7|2444.04|2431.04|2444.69|2431.69|2440.1|2427.1|22
1621868430000|2021-05-24 15:00:30|2444.16|2431.16|2450.21|2437.21|2450.54|2437.54|2444.09|2431.09|37
1621868440000|2021-05-24 15:00:40|2450.67|2437.67|2451.25|2438.25|2455.39|2442.39|2450.18|2437.18|38
1621868450000|2021-05-24 15:00:50|2451.24|2438.24|2454.13|2441.13|2454.15|2441.15|2449.95|2436.95|39
1621868460000|2021-05-24 15:01:00|2454.03|2441.03|2452.76|2439.76|2454.49|2441.49|2452.14|2439.14|39
1621868470000|2021-05-24 15:01:10|2453.67|2440.67|2457.66|2444.66|2457.71|2444.71|2453.67|2440.67|39
1621868480000|2021-05-24 15:01:20|2457.45|2444.45|2457.4|2444.4|2457.85|2444.85|2456.62|2443.62|39
1621868490000|2021-05-24 15:01:30|2457.16|2444.16|2458.57|2445.57|2460.53|2447.53|2457.16|2444.16|36
1621868500000|2021-05-24 15:01:40|2458.74|2445.74|2457.29|2444.29|2459.47|2446.47|2457.29|2444.29|36
1621868510000|2021-05-24 15:01:50|2457.24|2444.24|2459.46|2446.46|2459.59|2446.59|2457.22|2444.22|39
1621868520000|2021-05-24 15:02:00|2459.45|2446.45|2461.43|2448.43|2461.56|2448.56|2459.45|2446.45|35
1621868530000|2021-05-24 15:02:10|2461.35|2448.35|2464.25|2451.25|2464.72|2451.72|2461.11|2448.11|34
1621868540000|2021-05-24 15:02:20|2464.14|2451.14|2465.1|2452.1|2466.03|2453.03|2462.66|2449.66|37
1621868550000|2021-05-24 15:02:30|2465.56|2452.56|2462.62|2449.62|2467.2|2454.2|2462.62|2449.62|36
1621868560000|2021-05-24 15:02:40|2462.75|2449.75|2464.83|2451.83|2465.02|2452.02|2462.49|2449.49|36
1621868570000|2021-05-24 15:02:50|2464.93|2451.93|2467.59|2454.59|2467.61|2454.61|2464.93|2451.93|34
1621868580000|2021-05-24 15:03:00|2467.55|2454.55|2465.74|2452.74|2467.55|2454.55|2465.37|2452.37|40
1621868590000|2021-05-24 15:03:10|2466.19|2453.19|2465.58|2452.58|2466.68|2453.68|2465.58|2452.58|29
1621868600000|2021-05-24 15:03:20|2465.67|2452.67|2461.62|2448.62|2465.74|2452.74|2459.36|2446.36|38
1621868610000|2021-05-24 15:03:30|2462.18|2449.18|2464.15|2451.15|2465.81|2452.81|2462.18|2449.18|36
1621868620000|2021-05-24 15:03:40|2463.96|2450.96|2463.48|2450.48|2464.26|2451.26|2462.54|2449.54|37
1621868630000|2021-05-24 15:03:50|2463.49|2450.49|2462.52|2449.52|2463.56|2450.56|2462.11|2449.11|30
1621868640000|2021-05-24 15:04:00|2462.53|2449.53|2459.37|2446.37|2462.69|2449.69|2457.58|2444.58|32
1621868650000|2021-05-24 15:04:10|2459.85|2446.85|2464.45|2451.45|2464.45|2451.45|2458.86|2445.86|38
1621868660000|2021-05-24 15:04:20|2463.92|2450.92|2461.48|2448.48|2464.17|2451.17|2461.48|2448.48|31
1621868670000|2021-05-24 15:04:30|2461.57|2448.57|2460.49|2447.49|2462.88|2449.88|2460.49|2447.49|30
1621868680000|2021-05-24 15:04:40|2460.51|2447.51|2461.19|2448.19|2461.48|2448.48|2460.32|2447.32|39
1621868690000|2021-05-24 15:04:50|2461.1|2448.1|2456.49|2443.49|2461.1|2448.1|2456.49|2443.49|35
1621868700000|2021-05-24 15:05:00|2456.75|2443.75|2450.98|2437.98|2456.75|2443.75|2450.98|2437.98|39
1621868710000|2021-05-24 15:05:10|2450.93|2437.93|2450.72|2437.72|2452.08|2439.08|2450.39|2437.39|39
1621868720000|2021-05-24 15:05:20|2449.3|2436.3|2446.01|2433.01|2449.3|2436.3|2443.28|2430.28|35
1621868730000|2021-05-24 15:05:30|2445.61|2432.61|2449.11|2436.11|2449.11|2436.11|2445.32|2432.32|38
1621868740000|2021-05-24 15:05:40|2449.12|2436.12|2450.33|2437.33|2450.85|2437.85|2449.12|2436.12|28
1621868750000|2021-05-24 15:05:50|2450.11|2437.11|2451.03|2438.03|2451.03|2438.03|2449.27|2436.27|35
1621868760000|2021-05-24 15:06:00|2451.49|2438.49|2453.7|2440.7|2453.94|2440.94|2451.2|2438.2|32
1621868770000|2021-05-24 15:06:10|2453.6|2440.6|2456.8|2443.8|2456.95|2443.95|2451.79|2438.79|28
1621868780000|2021-05-24 15:06:20|2456.93|2443.93|2461.99|2448.99|2462.18|2449.18|2456.64|2443.64|27
1621868790000|2021-05-24 15:06:30|2461.98|2448.98|2462.7|2449.7|2462.72|2449.72|2460.01|2447.01|28
1621868800000|2021-05-24 15:06:40|2462.72|2449.72|2458.99|2445.99|2463.28|2450.28|2458.99|2445.99|32
1621868810000|2021-05-24 15:06:50|2458.71|2445.71|2458.57|2445.57|2461.29|2448.29|2458.4|2445.4|39
1621868820000|2021-05-24 15:07:00|2458.98|2445.98|2456.09|2443.09|2458.98|2445.98|2454.92|2441.92|38
1621868830000|2021-05-24 15:07:10|2456.1|2443.1|2455.37|2442.37|2459.12|2446.12|2453.98|2440.98|38
1621868840000|2021-05-24 15:07:20|2455.44|2442.44|2449.16|2436.16|2456.02|2443.02|2448.21|2435.21|39
1621868850000|2021-05-24 15:07:30|2449.17|2436.17|2445.01|2432.01|2449.24|2436.24|2444.81|2431.81|37
1621868860000|2021-05-24 15:07:40|2445.07|2432.07|2442.94|2429.94|2445.76|2432.76|2442.89|2429.89|38
1621868870000|2021-05-24 15:07:50|2442.73|2429.73|2440.77|2427.77|2442.73|2429.73|2440.29|2427.29|35
1621868880000|2021-05-24 15:08:00|2440.73|2427.73|2442.27|2429.27|2443.55|2430.55|2440.73|2427.73|38
1621868890000|2021-05-24 15:08:10|2441.94|2428.94|2440.79|2427.79|2442.74|2429.74|2440.79|2427.79|34
1621868900000|2021-05-24 15:08:20|2440.89|2427.89|2433.58|2420.58|2441.3|2428.3|2433.58|2420.58|37
1621868910000|2021-05-24 15:08:30|2433.35|2420.35|2429.33|2416.33|2434.41|2421.41|2428.69|2415.69|38
1621868920000|2021-05-24 15:08:40|2429.4|2416.4|2430.84|2417.84|2431.61|2418.61|2429.33|2416.33|40
1621868930000|2021-05-24 15:08:50|2431.12|2418.12|2430.13|2417.13|2431.86|2418.86|2429.98|2416.98|37
1621868940000|2021-05-24 15:09:00|2430.14|2417.14|2427.17|2414.17|2430.19|2417.19|2427.17|2414.17|40
1621868950000|2021-05-24 15:09:10|2426.14|2413.14|2421.42|2408.42|2426.14|2413.14|2420.86|2407.86|38
1621868960000|2021-05-24 15:09:20|2421.31|2408.31|2416.8|2403.8|2422.92|2409.92|2416.49|2403.49|40
1621868970000|2021-05-24 15:09:30|2417.31|2404.31|2416.32|2403.32|2418.08|2405.08|2415.83|2402.83|40
1621868980000|2021-05-24 15:09:40|2416.33|2403.33|2417.13|2404.13|2417.13|2404.13|2414.27|2401.27|38
1621868990000|2021-05-24 15:09:50|2417.68|2404.68|2419.3|2406.3|2419.3|2406.3|2417.64|2404.64|34
1621869000000|2021-05-24 15:10:00|2419.67|2406.67|2424.28|2411.28|2424.28|2411.28|2419.67|2406.67|33
1621869010000|2021-05-24 15:10:10|2424.3|2411.3|2422.1|2409.1|2424.46|2411.46|2420.78|2407.78|37
1621869020000|2021-05-24 15:10:20|2422.03|2409.03|2423.36|2410.36|2423.41|2410.41|2421.71|2408.71|37
1621869030000|2021-05-24 15:10:30|2423.57|2410.57|2425.98|2412.98|2425.98|2412.98|2422.65|2409.65|30
1621869040000|2021-05-24 15:10:40|2425.47|2412.47|2423.89|2410.89|2425.55|2412.55|2422.91|2409.91|38
1621869050000|2021-05-24 15:10:50|2423.97|2410.97|2424.79|2411.79|2424.79|2411.79|2423.72|2410.72|34
1621869060000|2021-05-24 15:11:00|2424.76|2411.76|2429.24|2416.24|2429.24|2416.24|2424.57|2411.57|29
1621869070000|2021-05-24 15:11:10|2429.33|2416.33|2431.54|2418.54|2431.72|2418.72|2429.33|2416.33|30
1621869080000|2021-05-24 15:11:20|2431.49|2418.49|2433.87|2420.87|2433.99|2420.99|2431.47|2418.47|24
1621869090000|2021-05-24 15:11:30|2433.62|2420.62|2432.52|2419.52|2435.25|2422.25|2432.37|2419.37|30
1621869100000|2021-05-24 15:11:40|2432.75|2419.75|2434.11|2421.11|2434.11|2421.11|2432|2419|28
1621869110000|2021-05-24 15:11:50|2434.13|2421.13|2433.5|2420.5|2435.69|2422.69|2433.22|2420.22|31
1621869120000|2021-05-24 15:12:00|2433.42|2420.42|2428.2|2415.2|2435.36|2422.36|2427.57|2414.57|38
1621869130000|2021-05-24 15:12:10|2428.22|2415.22|2431.57|2418.57|2432.17|2419.17|2427.52|2414.52|37
1621869140000|2021-05-24 15:12:20|2431.56|2418.56|2439.01|2426.01|2439.01|2426.01|2431.56|2418.56|36
1621869150000|2021-05-24 15:12:30|2439.08|2426.08|2444.19|2431.19|2445.83|2432.83|2439.08|2426.08|37
1621869160000|2021-05-24 15:12:40|2443.99|2430.99|2441.62|2428.62|2443.99|2430.99|2441.15|2428.15|39
1621869170000|2021-05-24 15:12:50|2441.61|2428.61|2440.45|2427.45|2441.91|2428.91|2439.08|2426.08|38
1621869180000|2021-05-24 15:13:00|2440.46|2427.46|2442.39|2429.39|2444.56|2431.56|2440.39|2427.39|37
1621869190000|2021-05-24 15:13:10|2442.4|2429.4|2444.26|2431.26|2444.26|2431.26|2439.99|2426.99|37
1621869200000|2021-05-24 15:13:20|2444.14|2431.14|2444.07|2431.07|2444.51|2431.51|2442.68|2429.68|35
1621869210000|2021-05-24 15:13:30|2443.48|2430.48|2445.52|2432.52|2445.6|2432.6|2442.98|2429.98|32
1621869220000|2021-05-24 15:13:40|2445.5|2432.5|2444.86|2431.86|2445.63|2432.63|2444.64|2431.64|32
1621869230000|2021-05-24 15:13:50|2444.74|2431.74|2446.43|2433.43|2446.67|2433.67|2444.74|2431.74|30
1621869240000|2021-05-24 15:14:00|2446.71|2433.71|2445.58|2432.58|2447.44|2434.44|2445.45|2432.45|28
1621869250000|2021-05-24 15:14:10|2445.55|2432.55|2442.91|2429.91|2445.55|2432.55|2440.83|2427.83|35
1621869260000|2021-05-24 15:14:20|2444.06|2431.06|2444.95|2431.95|2446.01|2433.01|2443.48|2430.48|36
1621869270000|2021-05-24 15:14:30|2444.92|2431.92|2446.76|2433.76|2447.34|2434.34|2443.79|2430.79|38
1621869280000|2021-05-24 15:14:40|2446.38|2433.38|2446.86|2433.86|2448.04|2435.04|2446.22|2433.22|37
1621869290000|2021-05-24 15:14:50|2446.87|2433.87|2446.86|2433.86|2447.32|2434.32|2446.86|2433.86|30
1621869300000|2021-05-24 15:15:00|2446.8|2433.8|2450.7|2437.7|2450.7|2437.7|2446.8|2433.8|37
1621869310000|2021-05-24 15:15:10|2450.69|2437.69|2451.44|2438.44|2451.58|2438.58|2450.45|2437.45|29
1621869320000|2021-05-24 15:15:20|2451.43|2438.43|2454.59|2441.59|2454.59|2441.59|2450.81|2437.81|35
1621869330000|2021-05-24 15:15:30|2454.71|2441.71|2454.24|2441.24|2454.71|2441.71|2453.57|2440.57|31
1621869340000|2021-05-24 15:15:40|2454.08|2441.08|2454.98|2441.98|2455.44|2442.44|2452.3|2439.3|34
1621869350000|2021-05-24 15:15:50|2454.96|2441.96|2459.88|2446.88|2459.88|2446.88|2454.81|2441.81|36
1621869360000|2021-05-24 15:16:00|2459.89|2446.89|2455.87|2442.87|2459.89|2446.89|2455.7|2442.7|37
1621869370000|2021-05-24 15:16:10|2456|2443|2457.88|2444.88|2459.28|2446.28|2455.48|2442.48|38
1621869380000|2021-05-24 15:16:20|2458.11|2445.11|2457.53|2444.53|2459.22|2446.22|2456.86|2443.86|38
1621869390000|2021-05-24 15:16:30|2457.57|2444.57|2459.04|2446.04|2459.12|2446.12|2457.3|2444.3|34
1621869400000|2021-05-24 15:16:40|2458.78|2445.78|2460.67|2447.67|2460.74|2447.74|2458.78|2445.78|35
1621869410000|2021-05-24 15:16:50|2460.66|2447.66|2462.73|2449.73|2462.73|2449.73|2460.45|2447.45|31
1621869420000|2021-05-24 15:17:00|2462.84|2449.84|2461.02|2448.02|2463.11|2450.11|2460.48|2447.48|30
1621869430000|2021-05-24 15:17:10|2461.14|2448.14|2462.55|2449.55|2464.75|2451.75|2461.14|2448.14|37
1621869440000|2021-05-24 15:17:20|2462.77|2449.77|2465.11|2452.11|2465.64|2452.64|2461.66|2448.66|36
1621869450000|2021-05-24 15:17:30|2464.65|2451.65|2466.21|2453.21|2466.31|2453.31|2464.65|2451.65|36
1621869460000|2021-05-24 15:17:40|2466.68|2453.68|2464.76|2451.76|2468.57|2455.57|2464.76|2451.76|33
1621869470000|2021-05-24 15:17:50|2464.56|2451.56|2467.42|2454.42|2467.86|2454.86|2463.2|2450.2|39
1621869480000|2021-05-24 15:18:00|2468.19|2455.19|2469.23|2456.23|2469.96|2456.96|2466.89|2453.89|36
1621869490000|2021-05-24 15:18:10|2469.11|2456.11|2471.5|2458.5|2471.84|2458.84|2469.11|2456.11|35
1621869500000|2021-05-24 15:18:20|2471.38|2458.38|2468.24|2455.24|2471.56|2458.56|2468.24|2455.24|32
1621869510000|2021-05-24 15:18:30|2468.18|2455.18|2468.78|2455.78|2470.37|2457.37|2467.5|2454.5|35
1621869520000|2021-05-24 15:18:40|2468.92|2455.92|2463.54|2450.54|2469.06|2456.06|2463.16|2450.16|38
1621869530000|2021-05-24 15:18:50|2463.07|2450.07|2463.31|2450.31|2465.98|2452.98|2461.32|2448.32|38
1621869540000|2021-05-24 15:19:00|2462.96|2449.96|2463.09|2450.09|2464.42|2451.42|2461.43|2448.43|35
1621869550000|2021-05-24 15:19:10|2462.47|2449.47|2465.75|2452.75|2466.07|2453.07|2462.46|2449.46|35
1621869560000|2021-05-24 15:19:20|2465.76|2452.76|2460.82|2447.82|2466.07|2453.07|2460.72|2447.72|37
1621869570000|2021-05-24 15:19:30|2460.78|2447.78|2461.54|2448.54|2464.21|2451.21|2460.78|2447.78|36
1621869580000|2021-05-24 15:19:40|2462.04|2449.04|2455.06|2442.06|2462.04|2449.04|2454.38|2441.38|36
1621869590000|2021-05-24 15:19:50|2454.99|2441.99|2456.84|2443.84|2458.44|2445.44|2453.93|2440.93|36
1621869600000|2021-05-24 15:20:00|2457.03|2444.03|2451.41|2438.41|2457.03|2444.03|2451.41|2438.41|34
1621869610000|2021-05-24 15:20:10|2451.45|2438.45|2448.45|2435.45|2451.98|2438.98|2448.31|2435.31|39
1621869620000|2021-05-24 15:20:20|2448.65|2435.65|2451.08|2438.08|2452.11|2439.11|2448.65|2435.65|40
1621869630000|2021-05-24 15:20:30|2451.03|2438.03|2448.31|2435.31|2451.31|2438.31|2447.95|2434.95|39
1621869640000|2021-05-24 15:20:40|2448.62|2435.62|2446.89|2433.89|2448.84|2435.84|2446.06|2433.06|37
1621869650000|2021-05-24 15:20:50|2446.64|2433.64|2443.95|2430.95|2446.64|2433.64|2442.22|2429.22|40
1621869660000|2021-05-24 15:21:00|2443.83|2430.83|2454.12|2441.12|2454.12|2441.12|2443.83|2430.83|38
1621869670000|2021-05-24 15:21:10|2454.24|2441.24|2453.15|2440.15|2458.63|2445.63|2453.15|2440.15|39
1621869680000|2021-05-24 15:21:20|2453.23|2440.23|2451.73|2438.73|2453.6|2440.6|2449.36|2436.36|37
1621869690000|2021-05-24 15:21:30|2451.72|2438.72|2449.23|2436.23|2451.88|2438.88|2447.91|2434.91|36
1621869700000|2021-05-24 15:21:40|2449.33|2436.33|2451.91|2438.91|2452.05|2439.05|2449.03|2436.03|39
1621869710000|2021-05-24 15:21:50|2452.15|2439.15|2450.69|2437.69|2452.45|2439.45|2449.33|2436.33|40
1621869720000|2021-05-24 15:22:00|2450.75|2437.75|2453.89|2440.89|2453.89|2440.89|2449.91|2436.91|38
1621869730000|2021-05-24 15:22:10|2453.83|2440.83|2455.97|2442.97|2455.97|2442.97|2453.83|2440.83|32
1621869740000|2021-05-24 15:22:20|2456.02|2443.02|2460.68|2447.68|2462.92|2449.92|2456.02|2443.02|39
1621869750000|2021-05-24 15:22:30|2460.71|2447.71|2461.1|2448.1|2462.02|2449.02|2459.42|2446.42|37
1621869760000|2021-05-24 15:22:40|2460.96|2447.96|2466.26|2453.26|2466.32|2453.32|2460.96|2447.96|40
1621869770000|2021-05-24 15:22:50|2466.44|2453.44|2466.39|2453.39|2468.77|2455.77|2466.39|2453.39|40
1621869780000|2021-05-24 15:23:00|2466.32|2453.32|2468.24|2455.24|2468.83|2455.83|2466.21|2453.21|29
1621869790000|2021-05-24 15:23:10|2468.26|2455.26|2463|2450|2468.94|2455.94|2462.96|2449.96|39
1621869800000|2021-05-24 15:23:20|2463.28|2450.28|2470.27|2457.27|2470.27|2457.27|2462.56|2449.56|36
1621869810000|2021-05-24 15:23:30|2470.25|2457.25|2473.82|2460.82|2473.82|2460.82|2469.85|2456.85|32
1621869820000|2021-05-24 15:23:40|2475.22|2462.22|2483.29|2470.29|2483.29|2470.29|2473.83|2460.83|39
1621869830000|2021-05-24 15:23:50|2483.66|2470.66|2485.93|2472.93|2491.6|2478.6|2483.29|2470.29|39
1621869840000|2021-05-24 15:24:00|2485.94|2472.94|2481.18|2468.18|2485.97|2472.97|2480.54|2467.54|40
1621869850000|2021-05-24 15:24:10|2480.98|2467.98|2489.74|2476.74|2489.74|2476.74|2480.98|2467.98|39
1621869860000|2021-05-24 15:24:20|2490.13|2477.13|2491.61|2478.61|2496.35|2483.35|2490.13|2477.13|39
1621869870000|2021-05-24 15:24:30|2491.87|2478.87|2496.63|2483.63|2496.63|2483.63|2491.87|2478.87|40
1621869880000|2021-05-24 15:24:40|2496.53|2483.53|2503.74|2490.74|2503.74|2490.74|2496.4|2483.4|39
1621869890000|2021-05-24 15:24:50|2503.75|2490.75|2502.97|2489.97|2503.95|2490.95|2501.03|2488.03|36
1621869900000|2021-05-24 15:25:00|2502.93|2489.93|2499.84|2486.84|2503|2490|2499.83|2486.83|37
1621869910000|2021-05-24 15:25:10|2499.87|2486.87|2498.63|2485.63|2500.4|2487.4|2498.48|2485.48|29
1621869920000|2021-05-24 15:25:20|2498.5|2485.5|2494.78|2481.78|2499.19|2486.19|2493.87|2480.87|35
1621869930000|2021-05-24 15:25:30|2494.84|2481.84|2496.18|2483.18|2497.07|2484.07|2494.8|2481.8|38
1621869940000|2021-05-24 15:25:40|2496.56|2483.56|2502.68|2489.68|2503.03|2490.03|2496.56|2483.56|34
1621869950000|2021-05-24 15:25:50|2502.58|2489.58|2504.57|2491.57|2504.74|2491.74|2502.58|2489.58|26
1621869960000|2021-05-24 15:26:00|2504.58|2491.58|2501.71|2488.71|2504.96|2491.96|2501.71|2488.71|38
1621869970000|2021-05-24 15:26:10|2501.62|2488.62|2498.7|2485.7|2501.62|2488.62|2498.32|2485.32|38
1621869980000|2021-05-24 15:26:20|2498.67|2485.67|2495.28|2482.28|2499.1|2486.1|2495.28|2482.28|39
1621869990000|2021-05-24 15:26:30|2495.25|2482.25|2496.94|2483.94|2497.34|2484.34|2494.56|2481.56|36
1621870000000|2021-05-24 15:26:40|2496.99|2483.99|2496.07|2483.07|2497.44|2484.44|2495.46|2482.46|35
1621870010000|2021-05-24 15:26:50|2496.01|2483.01|2494.28|2481.28|2496.45|2483.45|2494.28|2481.28|34
1621870020000|2021-05-24 15:27:00|2494.01|2481.01|2500.53|2487.53|2500.53|2487.53|2494.01|2481.01|38
1621870030000|2021-05-24 15:27:10|2500.42|2487.42|2498.86|2485.86|2501.35|2488.35|2497.9|2484.9|34
1621870040000|2021-05-24 15:27:20|2499.03|2486.03|2500.35|2487.35|2500.9|2487.9|2499.03|2486.03|28
1621870050000|2021-05-24 15:27:30|2500.37|2487.37|2501.49|2488.49|2502.52|2489.52|2499.85|2486.85|31
1621870060000|2021-05-24 15:27:40|2501.71|2488.71|2502.31|2489.31|2502.34|2489.34|2501.05|2488.05|33
1621870070000|2021-05-24 15:27:50|2502.22|2489.22|2501.9|2488.9|2502.62|2489.62|2501.68|2488.68|33
1621870080000|2021-05-24 15:28:00|2501.88|2488.88|2504.81|2491.81|2504.92|2491.92|2501.88|2488.88|20
1621870090000|2021-05-24 15:28:10|2504.95|2491.95|2500.81|2487.81|2505.12|2492.12|2500.72|2487.72|34
1621870100000|2021-05-24 15:28:20|2500.87|2487.87|2502.31|2489.31|2504.07|2491.07|2500.42|2487.42|36
1621870110000|2021-05-24 15:28:30|2502.32|2489.32|2502.42|2489.42|2502.78|2489.78|2502.05|2489.05|35
1621870120000|2021-05-24 15:28:40|2502.47|2489.47|2501.82|2488.82|2502.6|2489.6|2501.79|2488.79|28
1621870130000|2021-05-24 15:28:50|2502.01|2489.01|2501.92|2488.92|2502.76|2489.76|2501.92|2488.92|27
1621870140000|2021-05-24 15:29:00|2502.05|2489.05|2502.33|2489.33|2502.34|2489.34|2501.72|2488.72|29
1621870150000|2021-05-24 15:29:10|2502.3|2489.3|2502.12|2489.12|2502.83|2489.83|2501.97|2488.97|22
1621870160000|2021-05-24 15:29:20|2502.11|2489.11|2499.91|2486.91|2502.15|2489.15|2499.91|2486.91|25
1621870170000|2021-05-24 15:29:30|2499.93|2486.93|2497.92|2484.92|2499.93|2486.93|2497.92|2484.92|31
1621870180000|2021-05-24 15:29:40|2498.23|2485.23|2498.07|2485.07|2499.25|2486.25|2497.44|2484.44|32
1621870190000|2021-05-24 15:29:50|2498.06|2485.06|2499.07|2486.07|2499.07|2486.07|2497.18|2484.18|33
1621870200000|2021-05-24 15:30:00|2499.59|2486.59|2504.4|2491.4|2504.4|2491.4|2499.49|2486.49|39
1621870210000|2021-05-24 15:30:10|2504.57|2491.57|2504.54|2491.54|2506.18|2493.18|2502.56|2489.56|37
1621870220000|2021-05-24 15:30:20|2504.58|2491.58|2505.32|2492.32|2505.48|2492.48|2504.54|2491.54|31
1621870230000|2021-05-24 15:30:30|2505.33|2492.33|2505.37|2492.37|2505.37|2492.37|2504.78|2491.78|20
1621870240000|2021-05-24 15:30:40|2505.15|2492.15|2510.67|2497.67|2510.67|2497.67|2504.82|2491.82|28
1621870250000|2021-05-24 15:30:50|2511.07|2498.07|2515.28|2502.28|2520.59|2507.59|2511.07|2498.07|39
1621870260000|2021-05-24 15:31:00|2515.45|2502.45|2524.23|2499.98|2524.23|2508.9|2514.2|2499.98|31
1621870270000|2021-05-24 15:31:10|2524.38|2512.24|2531.36|2518.36|2531.68|2518.68|2521.81|2499.98|38
1621870280000|2021-05-24 15:31:20|2531.45|2518.45|2535.46|2522.46|2536.21|2523.21|2531.43|2518.43|40
1621870290000|2021-05-24 15:31:30|2535.38|2522.38|2529.65|2516.65|2535.38|2522.38|2528.89|2515.89|39
1621870300000|2021-05-24 15:31:40|2529.66|2516.66|2529.85|2516.85|2530.41|2517.41|2529.16|2516.16|38
1621870310000|2021-05-24 15:31:50|2529.24|2516.24|2530.67|2517.67|2530.91|2517.91|2528.25|2515.25|38
1621870320000|2021-05-24 15:32:00|2530.68|2517.68|2523.74|2510.74|2530.68|2517.68|2523.74|2510.74|34
1621870330000|2021-05-24 15:32:10|2523.79|2510.79|2520.39|2507.39|2523.83|2510.83|2519.58|2506.58|39
1621870340000|2021-05-24 15:32:20|2520.43|2507.43|2528.35|2515.35|2529.43|2516.43|2519.52|2506.52|38
1621870350000|2021-05-24 15:32:30|2528.08|2515.08|2522.97|2509.97|2528.08|2515.08|2522.55|2509.55|38
1621870360000|2021-05-24 15:32:40|2522.93|2509.93|2523.4|2510.4|2526.52|2513.52|2522.93|2509.93|33
1621870370000|2021-05-24 15:32:50|2523.45|2510.45|2520.24|2507.24|2523.45|2510.45|2520.03|2507.03|33
1621870380000|2021-05-24 15:33:00|2520.23|2507.23|2522.23|2509.23|2523.36|2510.36|2519.75|2506.75|35
1621870390000|2021-05-24 15:33:10|2521.8|2508.8|2522.06|2509.06|2522.27|2509.27|2520.85|2507.85|34
1621870400000|2021-05-24 15:33:20|2522.05|2509.05|2522.59|2509.59|2522.59|2509.59|2521.29|2508.29|32
1621870410000|2021-05-24 15:33:30|2522.61|2509.61|2525.42|2512.42|2525.65|2512.65|2522.61|2509.61|33
1621870420000|2021-05-24 15:33:40|2525.48|2512.48|2525.58|2512.58|2525.72|2512.72|2525.45|2512.45|16
1621870430000|2021-05-24 15:33:50|2525.57|2512.57|2526.7|2513.7|2527.15|2514.15|2525.39|2512.39|32
1621870440000|2021-05-24 15:34:00|2526.67|2513.67|2523.02|2510.02|2526.7|2513.7|2523.02|2510.02|34
1621870450000|2021-05-24 15:34:10|2522.75|2509.75|2516.11|2503.11|2522.83|2509.83|2516.11|2503.11|38
1621870460000|2021-05-24 15:34:20|2516.44|2503.44|2512.52|2499.52|2516.73|2503.73|2512.52|2499.52|39
1621870470000|2021-05-24 15:34:30|2512.75|2499.75|2513.38|2500.38|2513.58|2500.58|2510.17|2497.17|39
1621870480000|2021-05-24 15:34:40|2513.41|2500.41|2518.92|2505.92|2519.27|2506.27|2513.41|2500.41|40
1621870490000|2021-05-24 15:34:50|2518.57|2505.57|2517.18|2504.18|2518.75|2505.75|2516.53|2503.53|38
1621870500000|2021-05-24 15:35:00|2517.27|2504.27|2518.39|2505.39|2518.39|2505.39|2516.69|2503.69|38
1621870510000|2021-05-24 15:35:10|2518.96|2505.96|2526.71|2513.71|2526.84|2513.84|2518.28|2505.28|36
1621870520000|2021-05-24 15:35:20|2526.72|2513.72|2523.64|2510.64|2527.55|2514.55|2522.16|2509.16|37
1621870530000|2021-05-24 15:35:30|2523.5|2510.5|2524.98|2511.98|2525.56|2512.56|2521.62|2508.62|39
1621870540000|2021-05-24 15:35:40|2525.14|2512.14|2524.07|2511.07|2525.63|2512.63|2524.07|2511.07|34
1621870550000|2021-05-24 15:35:50|2524.38|2511.38|2522.82|2509.82|2524.38|2511.38|2521.55|2508.55|36
1621870560000|2021-05-24 15:36:00|2522.7|2509.7|2523.47|2510.47|2524.34|2511.34|2522.64|2509.64|30
1621870570000|2021-05-24 15:36:10|2524.19|2511.19|2527.92|2514.92|2528.45|2515.45|2524.19|2511.19|38
1621870580000|2021-05-24 15:36:20|2527.75|2514.75|2523.98|2510.98|2529|2516|2523.98|2510.98|38
1621870590000|2021-05-24 15:36:30|2524.17|2511.17|2519.91|2506.91|2524.17|2511.17|2518.5|2505.5|35
1621870600000|2021-05-24 15:36:40|2519.94|2506.94|2519.61|2506.61|2521.37|2508.37|2519.05|2506.05|37
1621870610000|2021-05-24 15:36:50|2519.59|2506.59|2519.08|2506.08|2519.78|2506.78|2519|2506|34
1621870620000|2021-05-24 15:37:00|2519.11|2506.11|2523.27|2510.27|2523.27|2510.27|2518.76|2505.76|31
1621870630000|2021-05-24 15:37:10|2523.24|2510.24|2522.85|2509.85|2523.57|2510.57|2522.34|2509.34|29
1621870640000|2021-05-24 15:37:20|2522.81|2509.81|2522.81|2509.81|2523.08|2510.08|2521.13|2508.13|31
1621870650000|2021-05-24 15:37:30|2522.83|2509.83|2522.78|2509.78|2523.21|2510.21|2522.55|2509.55|34
1621870660000|2021-05-24 15:37:40|2522.99|2509.99|2522.69|2509.69|2522.99|2509.99|2522.56|2509.56|22
1621870670000|2021-05-24 15:37:50|2522.84|2509.84|2523.69|2510.69|2525.38|2512.38|2522.84|2509.84|30
1621870680000|2021-05-24 15:38:00|2523.51|2510.51|2523.54|2510.54|2524.55|2511.55|2523.02|2510.02|27
1621870690000|2021-05-24 15:38:10|2523.23|2510.23|2518.86|2505.86|2523.28|2510.28|2518.71|2505.71|38
1621870700000|2021-05-24 15:38:20|2518.8|2505.8|2518.76|2505.76|2519.08|2506.08|2516.87|2503.87|36
1621870710000|2021-05-24 15:38:30|2518.69|2505.69|2519.69|2506.69|2519.69|2506.69|2518.32|2505.32|30
1621870720000|2021-05-24 15:38:40|2519.73|2506.73|2518.52|2505.52|2520.68|2507.68|2518.35|2505.35|37
1621870730000|2021-05-24 15:38:50|2518.36|2505.36|2514.01|2501.01|2518.52|2505.52|2513.81|2500.81|33
1621870740000|2021-05-24 15:39:00|2514.22|2501.22|2515.48|2502.48|2518.4|2505.4|2513.3|2500.3|39
1621870750000|2021-05-24 15:39:10|2515.45|2502.45|2515.5|2502.5|2518.47|2505.47|2512.15|2499.15|37
1621870760000|2021-05-24 15:39:20|2515.71|2502.71|2514.89|2501.89|2515.71|2502.71|2513.28|2500.28|38
1621870770000|2021-05-24 15:39:30|2514.54|2501.54|2514.63|2501.63|2515.29|2502.29|2513.42|2500.42|36
1621870780000|2021-05-24 15:39:40|2514.76|2501.76|2514.39|2501.39|2515.41|2502.41|2513.58|2500.58|34
1621870790000|2021-05-24 15:39:50|2514.4|2501.4|2513.65|2500.65|2514.4|2501.4|2512.57|2499.57|36
1621870800000|2021-05-24 15:40:00|2513.63|2500.63|2508.58|2495.58|2513.67|2500.67|2508.58|2495.58|37
1621870810000|2021-05-24 15:40:10|2508.87|2495.87|2507.87|2494.87|2508.99|2495.99|2506.75|2493.75|38
1621870820000|2021-05-24 15:40:20|2507.57|2494.57|2505.13|2492.13|2507.91|2494.91|2504.75|2491.75|36
1621870830000|2021-05-24 15:40:30|2505.11|2492.11|2501.82|2488.82|2505.11|2492.11|2501.27|2488.27|39
1621870840000|2021-05-24 15:40:40|2501.91|2488.91|2505.13|2492.13|2505.5|2492.5|2501.91|2488.91|37
1621870850000|2021-05-24 15:40:50|2505.12|2492.12|2504.26|2491.26|2505.12|2492.12|2503.18|2490.18|34
1621870860000|2021-05-24 15:41:00|2504.09|2491.09|2500.16|2487.16|2504.74|2491.74|2500.08|2487.08|38
1621870870000|2021-05-24 15:41:10|2500.29|2487.29|2499.82|2486.82|2500.67|2487.67|2499.04|2486.04|38
1621870880000|2021-05-24 15:41:20|2499.47|2486.47|2499.22|2486.22|2500.94|2487.94|2498.63|2485.63|38
1621870890000|2021-05-24 15:41:30|2499.33|2486.33|2500.02|2487.02|2500.34|2487.34|2499.26|2486.26|22
1621870900000|2021-05-24 15:41:40|2500.5|2487.5|2504.18|2491.18|2504.22|2491.22|2500.48|2487.48|35
1621870910000|2021-05-24 15:41:50|2504.17|2491.17|2508.06|2495.06|2508.64|2495.64|2504.17|2491.17|35
1621870920000|2021-05-24 15:42:00|2508.05|2495.05|2507.12|2494.12|2508.05|2495.05|2507.06|2494.06|35
1621870930000|2021-05-24 15:42:10|2507.18|2494.18|2505.14|2492.14|2507.34|2494.34|2505.14|2492.14|35
1621870940000|2021-05-24 15:42:20|2504.55|2491.55|2505.21|2492.21|2506.18|2493.18|2501.72|2488.72|39
1621870950000|2021-05-24 15:42:30|2505.37|2492.37|2503.56|2490.56|2505.58|2492.58|2502.35|2489.35|35
1621870960000|2021-05-24 15:42:40|2503.53|2490.53|2502.47|2489.47|2503.72|2490.72|2500.89|2487.89|35
1621870970000|2021-05-24 15:42:50|2502.43|2489.43|2502.97|2489.97|2503.02|2490.02|2502.24|2489.24|30
1621870980000|2021-05-24 15:43:00|2503.03|2490.03|2505.57|2492.57|2505.71|2492.71|2502.74|2489.74|33
1621870990000|2021-05-24 15:43:10|2505.51|2492.51|2505.85|2492.85|2506.03|2493.03|2505.5|2492.5|25
1621871000000|2021-05-24 15:43:20|2505.84|2492.84|2505.52|2492.52|2505.84|2492.84|2505.2|2492.2|26
1621871010000|2021-05-24 15:43:30|2505.45|2492.45|2505.5|2492.5|2505.5|2492.5|2504.97|2491.97|28
1621871020000|2021-05-24 15:43:40|2505.52|2492.52|2505.13|2492.13|2505.61|2492.61|2505.05|2492.05|27
1621871030000|2021-05-24 15:43:50|2505.15|2492.15|2505.2|2492.2|2505.2|2492.2|2505.01|2492.01|10
1621871040000|2021-05-24 15:44:00|2505.26|2492.26|2508.15|2495.15|2508.58|2495.58|2505.07|2492.07|31
1621871050000|2021-05-24 15:44:10|2508.36|2495.36|2506.79|2493.79|2508.77|2495.77|2505.48|2492.48|37
1621871060000|2021-05-24 15:44:20|2506.31|2493.31|2505.68|2492.68|2507.27|2494.27|2505.67|2492.67|32
1621871070000|2021-05-24 15:44:30|2505.7|2492.7|2505.66|2492.66|2505.72|2492.72|2503.33|2490.33|36
1621871080000|2021-05-24 15:44:40|2505.61|2492.61|2504.26|2491.26|2506.2|2493.2|2504.26|2491.26|36
1621871090000|2021-05-24 15:44:50|2504.36|2491.36|2504.32|2491.32|2505.37|2492.37|2503.86|2490.86|33
1621871100000|2021-05-24 15:45:00|2504.07|2491.07|2501.88|2488.88|2504.38|2491.38|2500.4|2487.4|34
1621871110000|2021-05-24 15:45:10|2502.02|2489.02|2502.34|2489.34|2502.37|2489.37|2501.03|2488.03|32
1621871120000|2021-05-24 15:45:20|2502.01|2489.01|2502|2489|2502.24|2489.24|2501.48|2488.48|27
1621871130000|2021-05-24 15:45:30|2501.69|2488.69|2501.01|2488.01|2501.94|2488.94|2500.7|2487.7|22
1621871140000|2021-05-24 15:45:40|2500.83|2487.83|2497.2|2484.2|2501.14|2488.14|2497.2|2484.2|30
1621871150000|2021-05-24 15:45:50|2497.18|2484.18|2493.37|2480.37|2497.27|2484.27|2492.48|2479.48|39
1621871160000|2021-05-24 15:46:00|2493.53|2480.53|2496.97|2483.97|2497.73|2484.73|2493.11|2480.11|39
1621871170000|2021-05-24 15:46:10|2496.96|2483.96|2494.52|2481.52|2497.23|2484.23|2494.52|2481.52|34
1621871180000|2021-05-24 15:46:20|2494.73|2481.73|2491.61|2478.61|2494.73|2481.73|2491.6|2478.6|34
1621871190000|2021-05-24 15:46:30|2491.47|2478.47|2490.8|2477.8|2492.15|2479.15|2490.8|2477.8|30
1621871200000|2021-05-24 15:46:40|2490.79|2477.79|2487.85|2474.85|2491.1|2478.1|2487.7|2474.7|33
1621871210000|2021-05-24 15:46:50|2488.25|2475.25|2486.89|2473.89|2488.47|2475.47|2485.8|2472.8|36
1621871220000|2021-05-24 15:47:00|2487.2|2474.2|2484.78|2471.78|2487.24|2474.24|2484.64|2471.64|39
1621871230000|2021-05-24 15:47:10|2484.83|2471.83|2485.54|2472.54|2486.92|2473.92|2484.79|2471.79|36
1621871240000|2021-05-24 15:47:20|2485.55|2472.55|2485.67|2472.67|2486.52|2473.52|2485.27|2472.27|36
1621871250000|2021-05-24 15:47:30|2485.69|2472.69|2482.62|2469.62|2485.74|2472.74|2482.07|2469.07|37
1621871260000|2021-05-24 15:47:40|2482.77|2469.77|2481.77|2468.77|2483.38|2470.38|2481.08|2468.08|31
1621871270000|2021-05-24 15:47:50|2481.78|2468.78|2483.19|2470.19|2483.19|2470.19|2480.39|2467.39|36
1621871280000|2021-05-24 15:48:00|2482.04|2469.04|2484.96|2471.96|2485.21|2472.21|2479.53|2466.53|33
1621871290000|2021-05-24 15:48:10|2484.74|2471.74|2485.13|2472.13|2485.5|2472.5|2483.06|2470.06|34
1621871300000|2021-05-24 15:48:20|2485.22|2472.22|2483.88|2470.88|2485.22|2472.22|2483.07|2470.07|35
1621871310000|2021-05-24 15:48:30|2483.81|2470.81|2487.01|2474.01|2487.13|2474.13|2483.81|2470.81|33
1621871320000|2021-05-24 15:48:40|2486.8|2473.8|2491.01|2478.01|2491.01|2478.01|2486.8|2473.8|30
1621871330000|2021-05-24 15:48:50|2491.02|2478.02|2491.58|2478.58|2492.31|2479.31|2490.27|2477.27|35
1621871340000|2021-05-24 15:49:00|2491.01|2478.01|2481.04|2468.04|2491.01|2478.01|2481.04|2468.04|40
1621871350000|2021-05-24 15:49:10|2480.48|2467.48|2478.1|2465.1|2482.99|2469.99|2477.21|2464.21|39
1621871360000|2021-05-24 15:49:20|2478.02|2465.02|2479.08|2466.08|2479.65|2466.65|2476.9|2463.9|39
1621871370000|2021-05-24 15:49:30|2479.16|2466.16|2479.94|2466.94|2480.54|2467.54|2478.86|2465.86|34
1621871380000|2021-05-24 15:49:40|2480.1|2467.1|2479.27|2466.27|2480.52|2467.52|2478.27|2465.27|37
1621871390000|2021-05-24 15:49:50|2479.19|2466.19|2477.32|2464.32|2479.85|2466.85|2477.32|2464.32|37
1621871400000|2021-05-24 15:50:00|2477.28|2464.28|2479.56|2466.56|2480.01|2467.01|2475.38|2462.38|38
1621871410000|2021-05-24 15:50:10|2479.09|2466.09|2478.94|2465.94|2480.03|2467.03|2478.94|2465.94|34
1621871420000|2021-05-24 15:50:20|2479.24|2466.24|2478.84|2465.84|2479.4|2466.4|2478.51|2465.51|28
1621871430000|2021-05-24 15:50:30|2478.83|2465.83|2478.78|2465.78|2479.65|2466.65|2478.01|2465.01|32
1621871440000|2021-05-24 15:50:40|2478.46|2465.46|2478.68|2465.68|2480.07|2467.07|2478.38|2465.38|36
1621871450000|2021-05-24 15:50:50|2478.67|2465.67|2476.01|2463.01|2478.74|2465.74|2475.84|2462.84|33
1621871460000|2021-05-24 15:51:00|2475.98|2462.98|2476.84|2463.84|2477.52|2464.52|2475.73|2462.73|32
1621871470000|2021-05-24 15:51:10|2477.01|2464.01|2476.25|2463.25|2477.33|2464.33|2475.96|2462.96|27
1621871480000|2021-05-24 15:51:20|2476.24|2463.24|2477.68|2464.68|2479.14|2466.14|2476.24|2463.24|30
1621871490000|2021-05-24 15:51:30|2477.67|2464.67|2479.79|2466.79|2480.55|2467.55|2477.28|2464.28|27
1621871500000|2021-05-24 15:51:40|2479.49|2466.49|2480.3|2467.3|2480.43|2467.43|2479.46|2466.46|24
1621871510000|2021-05-24 15:51:50|2480.26|2467.26|2478.06|2465.06|2480.26|2467.26|2478.06|2465.06|33
1621871520000|2021-05-24 15:52:00|2478.01|2465.01|2480.16|2467.16|2480.81|2467.81|2477.12|2464.12|30
1621871530000|2021-05-24 15:52:10|2480.26|2467.26|2481.12|2468.12|2481.51|2468.51|2479.57|2466.57|34
1621871540000|2021-05-24 15:52:20|2481.06|2468.06|2481.03|2468.03|2481.7|2468.7|2480.95|2467.95|17
1621871550000|2021-05-24 15:52:30|2481.34|2468.34|2481.38|2468.38|2481.38|2468.38|2480.83|2467.83|16
1621871560000|2021-05-24 15:52:40|2481.4|2468.4|2488.23|2475.23|2488.4|2475.4|2481.24|2468.24|33
1621871570000|2021-05-24 15:52:50|2488.07|2475.07|2490.47|2477.47|2490.91|2477.91|2487.02|2474.02|35
1621871580000|2021-05-24 15:53:00|2490.59|2477.59|2490.89|2477.89|2491.03|2478.03|2489.5|2476.5|31
1621871590000|2021-05-24 15:53:10|2490.97|2477.97|2489.2|2476.2|2490.98|2477.98|2489.2|2476.2|31
1621871600000|2021-05-24 15:53:20|2489.05|2476.05|2487.28|2474.28|2489.88|2476.88|2485.65|2472.65|37
1621871610000|2021-05-24 15:53:30|2487.29|2474.29|2488.14|2475.14|2488.14|2475.14|2487.12|2474.12|32
1621871620000|2021-05-24 15:53:40|2488.26|2475.26|2487.24|2474.24|2489.27|2476.27|2486.97|2473.97|32
1621871630000|2021-05-24 15:53:50|2487.5|2474.5|2487.35|2474.35|2488.55|2475.55|2487.02|2474.02|35
1621871640000|2021-05-24 15:54:00|2487.81|2474.81|2488.2|2475.2|2489.2|2476.2|2487.49|2474.49|28
1621871650000|2021-05-24 15:54:10|2488.75|2475.75|2483.27|2470.27|2488.75|2475.75|2483.27|2470.27|37
1621871660000|2021-05-24 15:54:20|2483.57|2470.57|2483.66|2470.66|2484.74|2471.74|2482.75|2469.75|33
1621871670000|2021-05-24 15:54:30|2483.67|2470.67|2483.26|2470.26|2483.69|2470.69|2481.6|2468.6|33
1621871680000|2021-05-24 15:54:40|2483.12|2470.12|2485.13|2472.13|2485.27|2472.27|2482.81|2469.81|30
1621871690000|2021-05-24 15:54:50|2485.04|2472.04|2488.7|2475.7|2488.7|2475.7|2484.9|2471.9|32
1621871700000|2021-05-24 15:55:00|2488.55|2475.55|2489.28|2476.28|2490.02|2477.02|2488.55|2475.55|29
1621871710000|2021-05-24 15:55:10|2489.3|2476.3|2496.87|2483.87|2497.45|2484.45|2489.3|2476.3|38
1621871720000|2021-05-24 15:55:20|2497.65|2484.65|2495.1|2482.1|2498.48|2485.48|2494.5|2481.5|34
1621871730000|2021-05-24 15:55:30|2496.23|2483.23|2496.58|2483.58|2497.63|2484.63|2495.42|2482.42|36
1621871740000|2021-05-24 15:55:40|2496.43|2483.43|2495.8|2482.8|2496.89|2483.89|2495.21|2482.21|38
1621871750000|2021-05-24 15:55:50|2495.23|2482.23|2497.66|2484.66|2498.12|2485.12|2493.01|2480.01|36
1621871760000|2021-05-24 15:56:00|2497.77|2484.77|2500.84|2487.84|2501.12|2488.12|2497.73|2484.73|31
1621871770000|2021-05-24 15:56:10|2502.52|2489.52|2501.71|2488.71|2506.6|2493.6|2501.31|2488.31|40
1621871780000|2021-05-24 15:56:20|2501.88|2488.88|2503.5|2490.5|2505.93|2492.93|2501.88|2488.88|39
1621871790000|2021-05-24 15:56:30|2503.51|2490.51|2502.34|2489.34|2504.24|2491.24|2501.64|2488.64|37
1621871800000|2021-05-24 15:56:40|2502.37|2489.37|2503.33|2490.33|2504.31|2491.31|2501.99|2488.99|33
1621871810000|2021-05-24 15:56:50|2503.59|2490.59|2502.88|2489.88|2504.05|2491.05|2501.61|2488.61|32
1621871820000|2021-05-24 15:57:00|2502.64|2489.64|2503.88|2490.88|2504.34|2491.34|2502.33|2489.33|33
1621871830000|2021-05-24 15:57:10|2503.97|2490.97|2503.18|2490.18|2503.97|2490.97|2501.93|2488.93|34
1621871840000|2021-05-24 15:57:20|2503.07|2490.07|2502.3|2489.3|2503.28|2490.28|2502.29|2489.29|29
1621871850000|2021-05-24 15:57:30|2502.31|2489.31|2501.72|2488.72|2503|2490|2501.44|2488.44|28
1621871860000|2021-05-24 15:57:40|2501.95|2488.95|2499.24|2486.24|2503.02|2490.02|2499.24|2486.24|31
1621871870000|2021-05-24 15:57:50|2499.25|2486.25|2499.34|2486.34|2500.87|2487.87|2499.19|2486.19|34
1621871880000|2021-05-24 15:58:00|2499.16|2486.16|2502.48|2489.48|2503.75|2490.75|2498.74|2485.74|33
1621871890000|2021-05-24 15:58:10|2502.41|2489.41|2503.52|2490.52|2503.7|2490.7|2502.41|2489.41|23
1621871900000|2021-05-24 15:58:20|2503.59|2490.59|2505.79|2492.79|2506.13|2493.13|2503.35|2490.35|27
1621871910000|2021-05-24 15:58:30|2506.6|2493.6|2506.53|2493.53|2506.94|2493.94|2506.19|2493.19|21
1621871920000|2021-05-24 15:58:40|2506.65|2493.65|2512.2|2499.2|2514.03|2501.03|2506.65|2493.65|37
1621871930000|2021-05-24 15:58:50|2511.25|2498.25|2512.55|2499.55|2513.58|2500.58|2511.25|2498.25|30
1621871940000|2021-05-24 15:59:00|2512.49|2499.49|2513.19|2500.19|2513.19|2500.19|2512.06|2499.06|33
1621871950000|2021-05-24 15:59:10|2513.65|2500.65|2520.56|2507.56|2520.67|2507.67|2513.65|2500.65|37
1621871960000|2021-05-24 15:59:20|2520.36|2507.36|2518.49|2505.49|2520.66|2507.66|2518.49|2505.49|36
1621871970000|2021-05-24 15:59:30|2518.16|2505.16|2521.64|2508.64|2521.93|2508.93|2518.15|2505.15|35
1621871980000|2021-05-24 15:59:40|2521.72|2508.72|2520.58|2507.58|2522.29|2509.29|2520.17|2507.17|34
1621871990000|2021-05-24 15:59:50|2520.85|2507.85|2520.01|2507.01|2520.85|2507.85|2515.43|2502.43|37
1621872000000|2021-05-24 16:00:00|2519.56|2506.56|2522.29|2509.29|2522.72|2509.72|2519.05|2506.05|33
1621872010000|2021-05-24 16:00:10|2522.33|2509.33|2526.39|2513.39|2526.39|2513.39|2522.02|2509.02|27
1621872020000|2021-05-24 16:00:20|2526.49|2513.49|2529.79|2516.79|2531.63|2518.63|2526.49|2513.49|34
1621872030000|2021-05-24 16:00:30|2529.78|2516.78|2533.82|2520.82|2534.13|2521.13|2529.42|2516.42|35
1621872040000|2021-05-24 16:00:40|2533.95|2520.95|2533.09|2520.09|2534.97|2521.97|2530.5|2517.5|32
1621872050000|2021-05-24 16:00:50|2533.66|2520.66|2535.65|2522.65|2535.67|2522.67|2533.58|2520.58|29
1621872060000|2021-05-24 16:01:00|2535.67|2522.67|2536.89|2523.89|2536.89|2523.89|2535.28|2522.28|27
1621872070000|2021-05-24 16:01:10|2536.86|2523.86|2541.59|2528.59|2541.79|2528.79|2536.86|2523.86|34
1621872080000|2021-05-24 16:01:20|2541.44|2528.44|2543.79|2530.79|2544.33|2531.33|2541.43|2528.43|27
1621872090000|2021-05-24 16:01:30|2543.04|2530.04|2544.84|2531.84|2544.91|2531.91|2542.82|2529.82|33
1621872100000|2021-05-24 16:01:40|2544.82|2531.82|2543.1|2530.1|2546.66|2533.66|2543.1|2530.1|37
1621872110000|2021-05-24 16:01:50|2543.36|2530.36|2546.25|2533.25|2546.45|2533.45|2543.17|2530.17|39
1621872120000|2021-05-24 16:02:00|2546.23|2533.23|2546.27|2533.27|2546.27|2533.27|2544.63|2531.63|32
1621872130000|2021-05-24 16:02:10|2546.28|2533.28|2551.2|2538.2|2551.85|2538.85|2546.11|2533.11|38
1621872140000|2021-05-24 16:02:20|2550.89|2537.89|2554.53|2541.53|2554.98|2541.98|2550.89|2537.89|39
1621872150000|2021-05-24 16:02:30|2553.45|2540.45|2555.67|2542.67|2555.67|2542.67|2550.98|2537.98|37
1621872160000|2021-05-24 16:02:40|2555.57|2542.57|2563.62|2550.62|2564.2|2551.2|2555.57|2542.57|36
1621872170000|2021-05-24 16:02:50|2563.72|2550.72|2558.36|2545.36|2566.74|2553.74|2557.75|2544.75|38
1621872180000|2021-05-24 16:03:00|2558.4|2545.4|2552.83|2539.83|2559.57|2546.57|2552.83|2539.83|39
1621872190000|2021-05-24 16:03:10|2552.18|2539.18|2539.41|2526.41|2552.23|2539.23|2539.41|2526.41|40
1621872200000|2021-05-24 16:03:20|2539.49|2526.49|2537.14|2524.14|2540.4|2527.4|2536.85|2523.85|37
1621872210000|2021-05-24 16:03:30|2536.64|2523.64|2535.69|2522.69|2536.64|2523.64|2530.44|2517.44|39
1621872220000|2021-05-24 16:03:40|2535.29|2522.29|2518.1|2505.1|2535.29|2522.29|2518.1|2505.1|37
1621872230000|2021-05-24 16:03:50|2515.38|2502.38|2515.94|2502.94|2519.26|2506.26|2514.07|2501.07|39
1621872240000|2021-05-24 16:04:00|2515.16|2502.16|2516.59|2503.59|2520.79|2507.79|2514.02|2501.02|38
1621872250000|2021-05-24 16:04:10|2516.6|2503.6|2511.19|2498.19|2516.6|2503.6|2511.19|2498.19|37
1621872260000|2021-05-24 16:04:20|2511.11|2498.11|2505.29|2492.29|2511.11|2498.11|2505.29|2492.29|39
1621872270000|2021-05-24 16:04:30|2505|2492|2501.38|2488.38|2505|2492|2499.32|2486.32|38
1621872280000|2021-05-24 16:04:40|2501.56|2488.56|2495.97|2482.97|2501.56|2488.56|2495.19|2482.19|40
1621872290000|2021-05-24 16:04:50|2496.29|2483.29|2498.08|2485.08|2498.26|2485.26|2493.15|2480.15|38
1621872300000|2021-05-24 16:05:00|2498.28|2485.28|2509.63|2496.63|2510.6|2497.6|2497.82|2484.82|40
1621872310000|2021-05-24 16:05:10|2510.53|2497.53|2505.72|2492.72|2510.53|2497.53|2505.72|2492.72|38
1621872320000|2021-05-24 16:05:20|2506.2|2493.2|2502.67|2489.67|2507.28|2494.28|2502.26|2489.26|34
1621872330000|2021-05-24 16:05:30|2501.57|2488.57|2495.36|2482.36|2502.92|2489.92|2493.91|2480.91|40
1621872340000|2021-05-24 16:05:40|2494.53|2481.53|2490.54|2477.54|2495.52|2482.52|2490.54|2477.54|37
1621872350000|2021-05-24 16:05:50|2490.62|2477.62|2477.04|2464.04|2490.99|2477.99|2474.1|2461.1|40
1621872360000|2021-05-24 16:06:00|2478.57|2465.57|2487.53|2474.53|2487.53|2474.53|2477.12|2464.12|38
1621872370000|2021-05-24 16:06:10|2487.64|2474.64|2489|2476|2491.19|2478.19|2487.64|2474.64|40
1621872380000|2021-05-24 16:06:20|2488.99|2475.99|2493.45|2480.45|2496.19|2483.19|2488.99|2475.99|34
1621872390000|2021-05-24 16:06:30|2493.4|2480.4|2487.47|2474.47|2493.45|2480.45|2486.07|2473.07|33
1621872400000|2021-05-24 16:06:40|2487.03|2474.03|2483.94|2470.94|2487.03|2474.03|2482.54|2469.54|34
1621872410000|2021-05-24 16:06:50|2483.66|2470.66|2483.31|2470.31|2486.49|2473.49|2483.31|2470.31|34
1621872420000|2021-05-24 16:07:00|2483.11|2470.11|2489.78|2476.78|2489.78|2476.78|2483.09|2470.09|36
1621872430000|2021-05-24 16:07:10|2490.05|2477.05|2490.13|2477.13|2493.46|2480.46|2487.53|2474.53|37
1621872440000|2021-05-24 16:07:20|2490.32|2477.32|2491.61|2478.61|2493.48|2480.48|2490.32|2477.32|31
1621872450000|2021-05-24 16:07:30|2491.66|2478.66|2491.72|2478.72|2492.05|2479.05|2490.37|2477.37|28
1621872460000|2021-05-24 16:07:40|2491.9|2478.9|2489.64|2476.64|2493.59|2480.59|2489.46|2476.46|28
1621872470000|2021-05-24 16:07:50|2490.32|2477.32|2491.62|2478.62|2492.11|2479.11|2490.32|2477.32|28
1621872480000|2021-05-24 16:08:00|2491.87|2478.87|2496.45|2483.45|2496.8|2483.8|2491.33|2478.33|32
1621872490000|2021-05-24 16:08:10|2496.58|2483.58|2490.97|2477.97|2496.58|2483.58|2488.54|2475.54|37
1621872500000|2021-05-24 16:08:20|2492.1|2479.1|2489.35|2476.35|2492.45|2479.45|2489.35|2476.35|34
1621872510000|2021-05-24 16:08:30|2489.56|2476.56|2492.68|2479.68|2492.75|2479.75|2487.81|2474.81|35
1621872520000|2021-05-24 16:08:40|2492.55|2479.55|2492.65|2479.65|2493.42|2480.42|2489.85|2476.85|34
1621872530000|2021-05-24 16:08:50|2492.68|2479.68|2496.49|2483.49|2496.8|2483.8|2492.36|2479.36|35
1621872540000|2021-05-24 16:09:00|2496.79|2483.79|2492.61|2479.61|2496.86|2483.86|2490.65|2477.65|38
1621872550000|2021-05-24 16:09:10|2493.82|2480.82|2492.93|2479.93|2495.97|2482.97|2492.93|2479.93|37
1621872560000|2021-05-24 16:09:20|2492.26|2479.26|2495.99|2482.99|2496.71|2483.71|2491.52|2478.52|37
1621872570000|2021-05-24 16:09:30|2495.79|2482.79|2497.14|2484.14|2498.07|2485.07|2495.02|2482.02|26
1621872580000|2021-05-24 16:09:40|2496.7|2483.7|2498.6|2485.6|2498.6|2485.6|2496.6|2483.6|28
1621872590000|2021-05-24 16:09:50|2498.59|2485.59|2501.94|2488.94|2501.94|2488.94|2498.27|2485.27|29
1621872600000|2021-05-24 16:10:00|2501.95|2488.95|2498.8|2485.8|2504.4|2491.4|2498.46|2485.46|34
1621872610000|2021-05-24 16:10:10|2498.31|2485.31|2502.78|2489.78|2502.89|2489.89|2498.21|2485.21|31
1621872620000|2021-05-24 16:10:20|2502.57|2489.57|2503.53|2490.53|2504.27|2491.27|2501.05|2488.05|33
1621872630000|2021-05-24 16:10:30|2503.78|2490.78|2504.71|2491.71|2504.83|2491.83|2502.67|2489.67|35
1621872640000|2021-05-24 16:10:40|2504.66|2491.66|2504.33|2491.33|2504.66|2491.66|2503.72|2490.72|32
1621872650000|2021-05-24 16:10:50|2504.32|2491.32|2504.32|2491.32|2504.35|2491.35|2504.08|2491.08|21
1621872660000|2021-05-24 16:11:00|2504.48|2491.48|2501.72|2488.72|2504.68|2491.68|2501.72|2488.72|21
1621872670000|2021-05-24 16:11:10|2501.59|2488.59|2493.09|2480.09|2501.59|2488.59|2492.87|2479.87|37
1621872680000|2021-05-24 16:11:20|2493.39|2480.39|2491.68|2478.68|2496.66|2483.66|2491.68|2478.68|37
1621872690000|2021-05-24 16:11:30|2491.69|2478.69|2489.7|2476.7|2493.36|2480.36|2488|2475|35
1621872700000|2021-05-24 16:11:40|2490.22|2477.22|2488.38|2475.38|2490.22|2477.22|2487.3|2474.3|38
1621872710000|2021-05-24 16:11:50|2488.5|2475.5|2487.71|2474.71|2488.69|2475.69|2486.37|2473.37|39
1621872720000|2021-05-24 16:12:00|2487.78|2474.78|2488.23|2475.23|2489.78|2476.78|2487.78|2474.78|31
1621872730000|2021-05-24 16:12:10|2487.82|2474.82|2483.66|2470.66|2488.32|2475.32|2483.66|2470.66|35
1621872740000|2021-05-24 16:12:20|2483.82|2470.82|2481.56|2468.56|2483.82|2470.82|2476.98|2463.98|35
1621872750000|2021-05-24 16:12:30|2482.45|2469.45|2478.93|2465.93|2486.19|2473.19|2478.93|2465.93|37
1621872760000|2021-05-24 16:12:40|2481.95|2468.95|2481.12|2468.12|2485.38|2472.38|2479.8|2466.8|38
1621872770000|2021-05-24 16:12:50|2481.75|2468.75|2485.06|2472.06|2485.06|2472.06|2481.25|2468.25|35
1621872780000|2021-05-24 16:13:00|2485.11|2472.11|2485.03|2472.03|2486.75|2473.75|2484.22|2471.22|38
1621872790000|2021-05-24 16:13:10|2484.44|2471.44|2483.53|2470.53|2485.18|2472.18|2482.98|2469.98|35
1621872800000|2021-05-24 16:13:20|2483.37|2470.37|2483.47|2470.47|2484.11|2471.11|2483.31|2470.31|30
1621872810000|2021-05-24 16:13:30|2483.48|2470.48|2483.14|2470.14|2483.48|2470.48|2481.25|2468.25|30
1621872820000|2021-05-24 16:13:40|2483.3|2470.3|2482.23|2469.23|2483.51|2470.51|2482.07|2469.07|27
1621872830000|2021-05-24 16:13:50|2482.48|2469.48|2481.82|2468.82|2482.54|2469.54|2481.82|2468.82|29
1621872840000|2021-05-24 16:14:00|2481.79|2468.79|2479.75|2466.75|2481.91|2468.91|2479.75|2466.75|33
1621872850000|2021-05-24 16:14:10|2480.14|2467.14|2476.89|2463.89|2480.87|2467.87|2476.84|2463.84|31
1621872860000|2021-05-24 16:14:20|2476.91|2463.91|2477.11|2464.11|2479.06|2466.06|2476.78|2463.78|33
1621872870000|2021-05-24 16:14:30|2477.12|2464.12|2481.42|2468.42|2481.42|2468.42|2477.09|2464.09|35
1621872880000|2021-05-24 16:14:40|2481.67|2468.67|2478.04|2465.04|2483.74|2470.74|2477.79|2464.79|37
1621872890000|2021-05-24 16:14:50|2478.05|2465.05|2477.55|2464.55|2478.21|2465.21|2476.52|2463.52|36
1621872900000|2021-05-24 16:15:00|2477.65|2464.65|2483.51|2470.51|2483.59|2470.59|2477.51|2464.51|36
1621872910000|2021-05-24 16:15:10|2483.93|2470.93|2477.41|2464.41|2484.6|2471.6|2477.1|2464.1|37
1621872920000|2021-05-24 16:15:20|2477.58|2464.58|2473.64|2460.64|2477.58|2464.58|2473.05|2460.05|38
1621872930000|2021-05-24 16:15:30|2472.98|2459.98|2468.94|2455.94|2472.98|2459.98|2467.17|2454.17|38
1621872940000|2021-05-24 16:15:40|2469.03|2456.03|2464.92|2451.92|2469.26|2456.26|2462.97|2449.97|35
1621872950000|2021-05-24 16:15:50|2464.04|2451.04|2461.39|2448.39|2464.04|2451.04|2453.42|2440.42|39
1621872960000|2021-05-24 16:16:00|2461.74|2448.74|2461.87|2448.87|2463.16|2450.16|2460.59|2447.59|38
1621872970000|2021-05-24 16:16:10|2462.31|2449.31|2461.25|2448.25|2463.91|2450.91|2460.25|2447.25|39
1621872980000|2021-05-24 16:16:20|2461.51|2448.51|2458.68|2445.68|2463.84|2450.84|2458.68|2445.68|38
1621872990000|2021-05-24 16:16:30|2458.65|2445.65|2451.7|2438.7|2460.18|2447.18|2451.7|2438.7|38
1621873000000|2021-05-24 16:16:40|2449.8|2436.8|2448.18|2435.18|2450.8|2437.8|2446.07|2433.07|38
1621873010000|2021-05-24 16:16:50|2447.97|2434.97|2447.85|2434.85|2450.53|2437.53|2447.05|2434.05|40
1621873020000|2021-05-24 16:17:00|2448.1|2435.1|2444.94|2431.94|2449.53|2436.53|2444.94|2431.94|40
1621873030000|2021-05-24 16:17:10|2445.24|2432.24|2448.01|2435.01|2448.55|2435.55|2442.66|2429.66|39
1621873040000|2021-05-24 16:17:20|2448.71|2435.71|2444.9|2431.9|2449.49|2436.49|2444.73|2431.73|34
1621873050000|2021-05-24 16:17:30|2445.13|2432.13|2443.22|2430.22|2445.13|2432.13|2441.42|2428.42|37
1621873060000|2021-05-24 16:17:40|2443.56|2430.56|2443.11|2430.11|2444.99|2431.99|2442.41|2429.41|38
1621873070000|2021-05-24 16:17:50|2443.02|2430.02|2432.18|2419.18|2443.16|2430.16|2432.15|2419.15|38
1621873080000|2021-05-24 16:18:00|2432.24|2419.24|2439.48|2426.48|2441.15|2428.15|2432.24|2419.24|39
1621873090000|2021-05-24 16:18:10|2439.38|2426.38|2445.19|2432.19|2445.19|2432.19|2439.38|2426.38|34
1621873100000|2021-05-24 16:18:20|2445.25|2432.25|2441.4|2428.4|2445.41|2432.41|2440.54|2427.54|35
1621873110000|2021-05-24 16:18:30|2440.75|2427.75|2438.61|2425.61|2440.75|2427.75|2437.69|2424.69|37
1621873120000|2021-05-24 16:18:40|2438.97|2425.97|2437.54|2424.54|2439.61|2426.61|2436.76|2423.76|36
1621873130000|2021-05-24 16:18:50|2438.28|2425.28|2436.22|2423.22|2438.33|2425.33|2436.17|2423.17|39
1621873140000|2021-05-24 16:19:00|2436.41|2423.41|2444.65|2431.65|2444.8|2431.8|2435.99|2422.99|39
1621873150000|2021-05-24 16:19:10|2444.64|2431.64|2437.45|2424.45|2444.68|2431.68|2437.16|2424.16|37
1621873160000|2021-05-24 16:19:20|2438.26|2425.26|2435.63|2422.63|2438.63|2425.63|2434.36|2421.36|38
1621873170000|2021-05-24 16:19:30|2436.34|2423.34|2428.58|2415.58|2436.34|2423.34|2428.58|2415.58|38
1621873180000|2021-05-24 16:19:40|2428.78|2415.78|2427.76|2414.76|2429.83|2416.83|2427.57|2414.57|40
1621873190000|2021-05-24 16:19:50|2427.61|2414.61|2428.37|2415.37|2428.54|2415.54|2427.51|2414.51|28
1621873200000|2021-05-24 16:20:00|2428.66|2415.66|2430.83|2417.83|2432.5|2419.5|2428.66|2415.66|39
1621873210000|2021-05-24 16:20:10|2431.24|2418.24|2434.32|2421.32|2434.32|2421.32|2431.22|2418.22|34
1621873220000|2021-05-24 16:20:20|2434.61|2421.61|2431.61|2418.61|2435.81|2422.81|2431.09|2418.09|38
1621873230000|2021-05-24 16:20:30|2432.42|2419.42|2431.8|2418.8|2433.67|2420.67|2431.8|2418.8|37
1621873240000|2021-05-24 16:20:40|2431.14|2418.14|2429.19|2416.19|2431.14|2418.14|2429.04|2416.04|38
1621873250000|2021-05-24 16:20:50|2429.29|2416.29|2430.53|2417.53|2431.01|2418.01|2428.98|2415.98|36
1621873260000|2021-05-24 16:21:00|2430.57|2417.57|2429.93|2416.93|2430.57|2417.57|2429.61|2416.61|34
1621873270000|2021-05-24 16:21:10|2430.62|2417.62|2433.9|2420.9|2436.09|2423.09|2430.62|2417.62|40
1621873280000|2021-05-24 16:21:20|2432.23|2419.23|2433.25|2420.25|2433.6|2420.6|2431.27|2418.27|35
1621873290000|2021-05-24 16:21:30|2433.56|2420.56|2438.03|2425.03|2438.03|2425.03|2433.55|2420.55|37
1621873300000|2021-05-24 16:21:40|2438.4|2425.4|2442.79|2429.79|2443.88|2430.88|2438.4|2425.4|38
1621873310000|2021-05-24 16:21:50|2442.12|2429.12|2441.77|2428.77|2442.12|2429.12|2438.93|2425.93|40
1621873320000|2021-05-24 16:22:00|2441.71|2428.71|2447.2|2434.2|2447.58|2434.58|2441.62|2428.62|34
1621873330000|2021-05-24 16:22:10|2448.35|2435.35|2446.48|2433.48|2452.19|2439.19|2446.27|2433.27|38
1621873340000|2021-05-24 16:22:20|2447.66|2434.66|2448.44|2435.44|2449.97|2436.97|2446.41|2433.41|40
1621873350000|2021-05-24 16:22:30|2448.43|2435.43|2448.24|2435.24|2449.04|2436.04|2447.23|2434.23|35
1621873360000|2021-05-24 16:22:40|2448.03|2435.03|2447.02|2434.02|2448.03|2435.03|2444.16|2431.16|35
1621873370000|2021-05-24 16:22:50|2446.97|2433.97|2440.96|2427.96|2446.98|2433.98|2440.96|2427.96|36
1621873380000|2021-05-24 16:23:00|2441.02|2428.02|2439.65|2426.65|2441.02|2428.02|2435.22|2422.22|37
1621873390000|2021-05-24 16:23:10|2439.88|2426.88|2436.81|2423.81|2442.19|2429.19|2436.81|2423.81|39
1621873400000|2021-05-24 16:23:20|2437.23|2424.23|2435.88|2422.88|2437.76|2424.76|2434.57|2421.57|37
1621873410000|2021-05-24 16:23:30|2434.89|2421.89|2432.57|2419.57|2436.11|2423.11|2431.63|2418.63|40
1621873420000|2021-05-24 16:23:40|2432.6|2419.6|2434.37|2421.37|2435|2422|2432.53|2419.53|37
1621873430000|2021-05-24 16:23:50|2434.45|2421.45|2431.32|2418.32|2434.45|2421.45|2430.73|2417.73|35
1621873440000|2021-05-24 16:24:00|2431.21|2418.21|2438.33|2425.33|2441.3|2428.3|2431.15|2418.15|38
1621873450000|2021-05-24 16:24:10|2438.45|2425.45|2441.87|2428.87|2441.97|2428.97|2438.38|2425.38|37
1621873460000|2021-05-24 16:24:20|2442.29|2429.29|2441.28|2428.28|2442.33|2429.33|2441.06|2428.06|38
1621873470000|2021-05-24 16:24:30|2440.89|2427.89|2441.3|2428.3|2441.7|2428.7|2439.44|2426.44|33
1621873480000|2021-05-24 16:24:40|2440.82|2427.82|2440.43|2427.43|2441.27|2428.27|2440.16|2427.16|25
1621873490000|2021-05-24 16:24:50|2440.35|2427.35|2443.16|2430.16|2443.16|2430.16|2440.01|2427.01|22
1621873500000|2021-05-24 16:25:00|2443.19|2430.19|2447.39|2434.39|2448.43|2435.43|2443.05|2430.05|31
1621873510000|2021-05-24 16:25:10|2446.36|2433.36|2448.42|2435.42|2448.54|2435.54|2445.69|2432.69|40
1621873520000|2021-05-24 16:25:20|2448.26|2435.26|2446|2433|2448.98|2435.98|2445.84|2432.84|35
1621873530000|2021-05-24 16:25:30|2445.7|2432.7|2444.97|2431.97|2445.7|2432.7|2443.43|2430.43|37
1621873540000|2021-05-24 16:25:40|2444.94|2431.94|2446.92|2433.92|2446.92|2433.92|2444.91|2431.91|37
1621873550000|2021-05-24 16:25:50|2447.55|2434.55|2441.14|2428.14|2447.55|2434.55|2439.8|2426.8|37
1621873560000|2021-05-24 16:26:00|2440.89|2427.89|2441.93|2428.93|2444.21|2431.21|2440.75|2427.75|36
1621873570000|2021-05-24 16:26:10|2442.35|2429.35|2443.92|2430.92|2444.36|2431.36|2442.35|2429.35|36
1621873580000|2021-05-24 16:26:20|2443.98|2430.98|2443.99|2430.99|2445.14|2432.14|2443.81|2430.81|36
1621873590000|2021-05-24 16:26:30|2444.83|2431.83|2444.08|2431.08|2445.64|2432.64|2444.06|2431.06|32
1621873600000|2021-05-24 16:26:40|2444.28|2431.28|2444.94|2431.94|2445.01|2432.01|2443.9|2430.9|36
1621873610000|2021-05-24 16:26:50|2444.93|2431.93|2446.9|2433.9|2447.68|2434.68|2444.14|2431.14|29
1621873620000|2021-05-24 16:27:00|2446.76|2433.76|2448.44|2435.44|2449.16|2436.16|2446.53|2433.53|34
1621873630000|2021-05-24 16:27:10|2448.72|2435.72|2453.02|2440.02|2453.23|2440.23|2448.61|2435.61|37
1621873640000|2021-05-24 16:27:20|2453.09|2440.09|2448.96|2435.96|2453.09|2440.09|2448.71|2435.71|35
1621873650000|2021-05-24 16:27:30|2448.09|2435.09|2448.88|2435.88|2450.55|2437.55|2446.31|2433.31|38
1621873660000|2021-05-24 16:27:40|2448.71|2435.71|2450.83|2437.83|2451.03|2438.03|2448.49|2435.49|35
1621873670000|2021-05-24 16:27:50|2451.04|2438.04|2450.42|2437.42|2451.13|2438.13|2450.28|2437.28|33
1621873680000|2021-05-24 16:28:00|2450.52|2437.52|2445.88|2432.88|2450.78|2437.78|2445.6|2432.6|38
1621873690000|2021-05-24 16:28:10|2445.81|2432.81|2447.34|2434.34|2450.19|2437.19|2445.61|2432.61|38
1621873700000|2021-05-24 16:28:20|2447.19|2434.19|2445.56|2432.56|2447.19|2434.19|2444.38|2431.38|26
1621873710000|2021-05-24 16:28:30|2445.59|2432.59|2448.98|2435.98|2448.98|2435.98|2445.57|2432.57|29
1621873720000|2021-05-24 16:28:40|2449.74|2436.74|2448.5|2435.5|2449.74|2436.74|2446.98|2433.98|34
1621873730000|2021-05-24 16:28:50|2448.43|2435.43|2448.52|2435.52|2448.52|2435.52|2446.95|2433.95|25
1621873740000|2021-05-24 16:29:00|2448.66|2435.66|2451.2|2438.2|2451.53|2438.53|2448.48|2435.48|33
1621873750000|2021-05-24 16:29:10|2451.26|2438.26|2451.9|2438.9|2452.43|2439.43|2450.77|2437.77|29
1621873760000|2021-05-24 16:29:20|2451.48|2438.48|2449.99|2436.99|2451.48|2438.48|2448.75|2435.75|35
1621873770000|2021-05-24 16:29:30|2449.45|2436.45|2450.4|2437.4|2450.81|2437.81|2449.21|2436.21|32
1621873780000|2021-05-24 16:29:40|2450.39|2437.39|2450.74|2437.74|2451.04|2438.04|2450.39|2437.39|32
1621873790000|2021-05-24 16:29:50|2450.73|2437.73|2451.44|2438.44|2453.06|2440.06|2450.73|2437.73|27
1621873800000|2021-05-24 16:30:00|2451.46|2438.46|2445.5|2432.5|2451.46|2438.46|2445.46|2432.46|38
1621873810000|2021-05-24 16:30:10|2443.52|2430.52|2445.88|2432.88|2445.94|2432.94|2441.74|2428.74|39
1621873820000|2021-05-24 16:30:20|2445.95|2432.95|2448.26|2435.26|2448.34|2435.34|2445.95|2432.95|37
1621873830000|2021-05-24 16:30:30|2447.91|2434.91|2451.37|2438.37|2451.37|2438.37|2447.91|2434.91|32
1621873840000|2021-05-24 16:30:40|2451.39|2438.39|2453.26|2440.26|2455.21|2442.21|2451.39|2438.39|40
1621873850000|2021-05-24 16:30:50|2453.87|2440.87|2453.36|2440.36|2454.09|2441.09|2452.62|2439.62|39
1621873860000|2021-05-24 16:31:00|2453.45|2440.45|2455.36|2442.36|2455.77|2442.77|2453.29|2440.29|35
1621873870000|2021-05-24 16:31:10|2455.54|2442.54|2458.26|2445.26|2458.49|2445.49|2454.68|2441.68|37
1621873880000|2021-05-24 16:31:20|2458.28|2445.28|2460.59|2447.59|2462.2|2449.2|2458.28|2445.28|38
1621873890000|2021-05-24 16:31:30|2461.38|2448.38|2460.22|2447.22|2461.38|2448.38|2459.75|2446.75|38
1621873900000|2021-05-24 16:31:40|2460.01|2447.01|2459.75|2446.75|2460.48|2447.48|2459.71|2446.71|33
1621873910000|2021-05-24 16:31:50|2459.69|2446.69|2460.76|2447.76|2461.2|2448.2|2459.67|2446.67|29
1621873920000|2021-05-24 16:32:00|2460.96|2447.96|2461.01|2448.01|2461.25|2448.25|2460.78|2447.78|30
1621873930000|2021-05-24 16:32:10|2460.96|2447.96|2460.34|2447.34|2461.04|2448.04|2457.72|2444.72|38
1621873940000|2021-05-24 16:32:20|2460.37|2447.37|2455.37|2442.37|2460.37|2447.37|2455.37|2442.37|37
1621873950000|2021-05-24 16:32:30|2455|2442|2455.83|2442.83|2455.83|2442.83|2453.05|2440.05|36
1621873960000|2021-05-24 16:32:40|2455.75|2442.75|2453.85|2440.85|2456.76|2443.76|2453.47|2440.47|38
1621873970000|2021-05-24 16:32:50|2453.34|2440.34|2451.91|2438.91|2453.35|2440.35|2451.88|2438.88|32
1621873980000|2021-05-24 16:33:00|2451.92|2438.92|2452.41|2439.41|2453.37|2440.37|2451.68|2438.68|34
1621873990000|2021-05-24 16:33:10|2452.27|2439.27|2446.53|2433.53|2452.46|2439.46|2446.53|2433.53|35
1621874000000|2021-05-24 16:33:20|2446.54|2433.54|2441.3|2428.3|2451.23|2438.23|2441.3|2428.3|39
1621874010000|2021-05-24 16:33:30|2442.24|2429.24|2441.74|2428.74|2443.43|2430.43|2440.73|2427.73|39
1621874020000|2021-05-24 16:33:40|2441.26|2428.26|2436.52|2423.52|2441.7|2428.7|2434.98|2421.98|39
1621874030000|2021-05-24 16:33:50|2436.88|2423.88|2439.62|2426.62|2439.62|2426.62|2436.63|2423.63|39
1621874040000|2021-05-24 16:34:00|2440.94|2427.94|2440.96|2427.96|2441|2428|2438.45|2425.45|39
1621874050000|2021-05-24 16:34:10|2440.85|2427.85|2438.99|2425.99|2440.85|2427.85|2437.8|2424.8|34
1621874060000|2021-05-24 16:34:20|2438.1|2425.1|2436.27|2423.27|2438.1|2425.1|2435.35|2422.35|34
1621874070000|2021-05-24 16:34:30|2435.85|2422.85|2434.71|2421.71|2435.86|2422.86|2432.51|2419.51|35
1621874080000|2021-05-24 16:34:40|2435.11|2422.11|2434.43|2421.43|2435.98|2422.98|2433.1|2420.1|38
1621874090000|2021-05-24 16:34:50|2433.2|2420.2|2435.82|2422.82|2435.82|2422.82|2433.2|2420.2|36
1621874100000|2021-05-24 16:35:00|2436.06|2423.06|2435.06|2422.06|2436.19|2423.19|2431.96|2418.96|39
1621874110000|2021-05-24 16:35:10|2435.35|2422.35|2441.35|2428.35|2442.63|2429.63|2435.35|2422.35|39
1621874120000|2021-05-24 16:35:20|2441.28|2428.28|2436.93|2423.93|2441.45|2428.45|2436.35|2423.35|36
1621874130000|2021-05-24 16:35:30|2437.04|2424.04|2438.63|2425.63|2440.31|2427.31|2437.04|2424.04|39
1621874140000|2021-05-24 16:35:40|2438.84|2425.84|2442.84|2429.84|2442.84|2429.84|2438.84|2425.84|38
1621874150000|2021-05-24 16:35:50|2442.83|2429.83|2443.97|2430.97|2445.44|2432.44|2442.83|2429.83|38
1621874160000|2021-05-24 16:36:00|2443.64|2430.64|2440.37|2427.37|2443.64|2430.64|2439.92|2426.92|37
1621874170000|2021-05-24 16:36:10|2439.98|2426.98|2440.59|2427.59|2443.03|2430.03|2439.84|2426.84|34
1621874180000|2021-05-24 16:36:20|2440.49|2427.49|2438.89|2425.89|2440.49|2427.49|2438.67|2425.67|35
1621874190000|2021-05-24 16:36:30|2438.82|2425.82|2437.81|2424.81|2438.83|2425.83|2437.78|2424.78|30
1621874200000|2021-05-24 16:36:40|2437.83|2424.83|2438.72|2425.72|2438.96|2425.96|2437.35|2424.35|29
1621874210000|2021-05-24 16:36:50|2438.75|2425.75|2444.15|2431.15|2445|2432|2438.75|2425.75|38
1621874220000|2021-05-24 16:37:00|2444.05|2431.05|2448.54|2435.54|2448.96|2435.96|2443.77|2430.77|38
1621874230000|2021-05-24 16:37:10|2448.8|2435.8|2447.27|2434.27|2449.68|2436.68|2447.2|2434.2|36
1621874240000|2021-05-24 16:37:20|2446.36|2433.36|2447.61|2434.61|2448.75|2435.75|2446.36|2433.36|36
1621874250000|2021-05-24 16:37:30|2448.2|2435.2|2443.58|2430.58|2448.3|2435.3|2443.58|2430.58|29
1621874260000|2021-05-24 16:37:40|2443.66|2430.66|2448.81|2435.81|2449.22|2436.22|2443.41|2430.41|38
1621874270000|2021-05-24 16:37:50|2449.1|2436.1|2452.04|2439.04|2452.37|2439.37|2448.27|2435.27|35
1621874280000|2021-05-24 16:38:00|2452.08|2439.08|2451.65|2438.65|2452.08|2439.08|2449.4|2436.4|30
1621874290000|2021-05-24 16:38:10|2451.83|2438.83|2451.04|2438.04|2452.08|2439.08|2450.35|2437.35|35
1621874300000|2021-05-24 16:38:20|2451.05|2438.05|2451.98|2438.98|2451.98|2438.98|2451.05|2438.05|32
1621874310000|2021-05-24 16:38:30|2452.13|2439.13|2451.95|2438.95|2452.51|2439.51|2451.23|2438.23|30
1621874320000|2021-05-24 16:38:40|2451.99|2438.99|2451.96|2438.96|2452.11|2439.11|2451.35|2438.35|24
1621874330000|2021-05-24 16:38:50|2451.85|2438.85|2452.29|2439.29|2452.34|2439.34|2451.85|2438.85|23
1621874340000|2021-05-24 16:39:00|2452.32|2439.32|2451.96|2438.96|2452.65|2439.65|2451.96|2438.96|26
1621874350000|2021-05-24 16:39:10|2451.3|2438.3|2447.25|2434.25|2451.43|2438.43|2447.25|2434.25|37
1621874360000|2021-05-24 16:39:20|2447.61|2434.61|2446.99|2433.99|2447.85|2434.85|2444.82|2431.82|38
1621874370000|2021-05-24 16:39:30|2447.16|2434.16|2444.45|2431.45|2447.41|2434.41|2441.38|2428.38|38
1621874380000|2021-05-24 16:39:40|2445.61|2432.61|2449.38|2436.38|2449.8|2436.8|2444.25|2431.25|39
1621874390000|2021-05-24 16:39:50|2448.06|2435.06|2448.89|2435.89|2449.5|2436.5|2448.06|2435.06|36
1621874400000|2021-05-24 16:40:00|2448.97|2435.97|2452.77|2439.77|2453.24|2440.24|2448.22|2435.22|37
1621874410000|2021-05-24 16:40:10|2451.6|2438.6|2455.19|2442.19|2455.19|2442.19|2451.6|2438.6|36
1621874420000|2021-05-24 16:40:20|2455.25|2442.25|2454.99|2441.99|2458.63|2445.63|2454.99|2441.99|37
1621874430000|2021-05-24 16:40:30|2455.25|2442.25|2457.74|2444.74|2458.1|2445.1|2455.25|2442.25|37
1621874440000|2021-05-24 16:40:40|2457.69|2444.69|2462.58|2449.58|2462.93|2449.93|2457.69|2444.69|35
1621874450000|2021-05-24 16:40:50|2462.39|2449.39|2464.13|2451.13|2464.21|2451.21|2459.57|2446.57|39
1621874460000|2021-05-24 16:41:00|2463.9|2450.9|2468.73|2455.73|2469|2456|2463.65|2450.65|38
1621874470000|2021-05-24 16:41:10|2469.09|2456.09|2475.15|2462.15|2476.68|2463.68|2469.09|2456.09|40
1621874480000|2021-05-24 16:41:20|2475.32|2462.32|2474.12|2461.12|2475.32|2462.32|2473.48|2460.48|39
1621874490000|2021-05-24 16:41:30|2474.05|2461.05|2476.89|2463.89|2476.89|2463.89|2474.03|2461.03|35
1621874500000|2021-05-24 16:41:40|2477.37|2464.37|2478.04|2465.04|2478.66|2465.66|2475.68|2462.68|40
1621874510000|2021-05-24 16:41:50|2478.03|2465.03|2478.72|2465.72|2478.72|2465.72|2475.43|2462.43|39
1621874520000|2021-05-24 16:42:00|2478.59|2465.59|2477.83|2464.83|2478.59|2465.59|2477.14|2464.14|36
1621874530000|2021-05-24 16:42:10|2477.67|2464.67|2477.24|2464.24|2478.47|2465.47|2477.24|2464.24|34
1621874540000|2021-05-24 16:42:20|2477.75|2464.75|2474.76|2461.76|2479.82|2466.82|2473.79|2460.79|39
1621874550000|2021-05-24 16:42:30|2474.74|2461.74|2476.31|2463.31|2476.41|2463.41|2473.03|2460.03|37
1621874560000|2021-05-24 16:42:40|2476.28|2463.28|2478.64|2465.64|2478.89|2465.89|2476.21|2463.21|32
1621874570000|2021-05-24 16:42:50|2478.7|2465.7|2482.07|2469.07|2483.44|2470.44|2478.55|2465.55|32
1621874580000|2021-05-24 16:43:00|2482.19|2469.19|2481.79|2468.79|2482.3|2469.3|2479.98|2466.98|39
1621874590000|2021-05-24 16:43:10|2481.95|2468.95|2481.48|2468.48|2481.95|2468.95|2480.14|2467.14|30
1621874600000|2021-05-24 16:43:20|2481.33|2468.33|2480.64|2467.64|2481.53|2468.53|2479.64|2466.64|37
1621874610000|2021-05-24 16:43:30|2480.62|2467.62|2481.15|2468.15|2481.15|2468.15|2480.5|2467.5|30
1621874620000|2021-05-24 16:43:40|2481.16|2468.16|2481.02|2468.02|2482.58|2469.58|2480.77|2467.77|34
1621874630000|2021-05-24 16:43:50|2480.81|2467.81|2477.45|2464.45|2481.29|2468.29|2474.33|2461.33|39
1621874640000|2021-05-24 16:44:00|2476.91|2463.91|2475.91|2462.91|2477.01|2464.01|2474.91|2461.91|39
1621874650000|2021-05-24 16:44:10|2476.03|2463.03|2482.26|2469.26|2483.41|2470.41|2476.03|2463.03|38
1621874660000|2021-05-24 16:44:20|2482.24|2469.24|2480.41|2467.41|2482.46|2469.46|2480.41|2467.41|38
1621874670000|2021-05-24 16:44:30|2480.36|2467.36|2483.48|2470.48|2484.07|2471.07|2479.49|2466.49|38
1621874680000|2021-05-24 16:44:40|2483.44|2470.44|2483.96|2470.96|2483.96|2470.96|2480.98|2467.98|39
1621874690000|2021-05-24 16:44:50|2483.97|2470.97|2482.61|2469.61|2484.19|2471.19|2481.74|2468.74|39
1621874700000|2021-05-24 16:45:00|2482.7|2469.7|2485.05|2472.05|2485.1|2472.1|2482.7|2469.7|34
1621874710000|2021-05-24 16:45:10|2485.11|2472.11|2486.74|2473.74|2487.3|2474.3|2483.81|2470.81|34
1621874720000|2021-05-24 16:45:20|2487.59|2474.59|2486.93|2473.93|2488.39|2475.39|2485.56|2472.56|32
1621874730000|2021-05-24 16:45:30|2486.59|2473.59|2482.74|2469.74|2487.47|2474.47|2481.35|2468.35|36
1621874740000|2021-05-24 16:45:40|2482.09|2469.09|2489.26|2476.26|2490.12|2477.12|2482.09|2469.09|38
1621874750000|2021-05-24 16:45:50|2489.94|2476.94|2489.93|2476.93|2491.32|2478.32|2489.01|2476.01|37
1621874760000|2021-05-24 16:46:00|2490.19|2477.19|2490.9|2477.9|2491.64|2478.64|2489.26|2476.26|37
1621874770000|2021-05-24 16:46:10|2491.22|2478.22|2488.07|2475.07|2491.35|2478.35|2487.78|2474.78|35
1621874780000|2021-05-24 16:46:20|2488.12|2475.12|2486.77|2473.77|2489.3|2476.3|2484.04|2471.04|39
1621874790000|2021-05-24 16:46:30|2486.35|2473.35|2486.78|2473.78|2488|2475|2484.23|2471.23|33
1621874800000|2021-05-24 16:46:40|2486.92|2473.92|2481.15|2468.15|2488.06|2475.06|2481.15|2468.15|38
1621874810000|2021-05-24 16:46:50|2479.58|2466.58|2477.5|2464.5|2480.75|2467.75|2477.46|2464.46|36
1621874820000|2021-05-24 16:47:00|2477.21|2464.21|2479.74|2466.74|2480.82|2467.82|2476.98|2463.98|37
1621874830000|2021-05-24 16:47:10|2479.71|2466.71|2485.08|2472.08|2486.17|2473.17|2479.69|2466.69|35
1621874840000|2021-05-24 16:47:20|2484.1|2471.1|2480.95|2467.95|2484.16|2471.16|2480.49|2467.49|36
1621874850000|2021-05-24 16:47:30|2481.23|2468.23|2482.19|2469.19|2483.78|2470.78|2480.86|2467.86|35
1621874860000|2021-05-24 16:47:40|2482.04|2469.04|2480.15|2467.15|2482.63|2469.63|2480.15|2467.15|36
1621874870000|2021-05-24 16:47:50|2480.24|2467.24|2480.74|2467.74|2481.9|2468.9|2480.24|2467.24|34
1621874880000|2021-05-24 16:48:00|2480.8|2467.8|2480.73|2467.73|2482.53|2469.53|2480.51|2467.51|37
1621874890000|2021-05-24 16:48:10|2480.71|2467.71|2481.9|2468.9|2482.06|2469.06|2480.12|2467.12|32
1621874900000|2021-05-24 16:48:20|2482.1|2469.1|2481.32|2468.32|2482.24|2469.24|2480.99|2467.99|32
1621874910000|2021-05-24 16:48:30|2481.33|2468.33|2480.6|2467.6|2482.27|2469.27|2479.97|2466.97|33
1621874920000|2021-05-24 16:48:40|2480.57|2467.57|2480.49|2467.49|2483.14|2470.14|2479.17|2466.17|37
1621874930000|2021-05-24 16:48:50|2480.47|2467.47|2480.69|2467.69|2481.61|2468.61|2480.19|2467.19|34
1621874940000|2021-05-24 16:49:00|2480.42|2467.42|2478.72|2465.72|2480.79|2467.79|2478.14|2465.14|33
1621874950000|2021-05-24 16:49:10|2478.6|2465.6|2479.85|2466.85|2480.01|2467.01|2478.59|2465.59|27
1621874960000|2021-05-24 16:49:20|2480.01|2467.01|2474.75|2461.75|2480.08|2467.08|2474.75|2461.75|37
1621874970000|2021-05-24 16:49:30|2474.59|2461.59|2474.91|2461.91|2475.51|2462.51|2471.82|2458.82|37
1621874980000|2021-05-24 16:49:40|2474.76|2461.76|2475.88|2462.88|2478.13|2465.13|2474.76|2461.76|37
1621874990000|2021-05-24 16:49:50|2474.93|2461.93|2472.8|2459.8|2475.62|2462.62|2471.44|2458.44|39
1621875000000|2021-05-24 16:50:00|2472.72|2459.72|2473.37|2460.37|2474.45|2461.45|2472.39|2459.39|37
1621875010000|2021-05-24 16:50:10|2473.42|2460.42|2476.11|2463.11|2476.11|2463.11|2473.42|2460.42|38
1621875020000|2021-05-24 16:50:20|2476.25|2463.25|2477.24|2464.24|2477.24|2464.24|2474.73|2461.73|34
1621875030000|2021-05-24 16:50:30|2476.62|2463.62|2473.74|2460.74|2477.05|2464.05|2473.74|2460.74|32
1621875040000|2021-05-24 16:50:40|2473.8|2460.8|2474.2|2461.2|2474.79|2461.79|2473.75|2460.75|35
1621875050000|2021-05-24 16:50:50|2474.18|2461.18|2471.76|2458.76|2475.09|2462.09|2470.81|2457.81|35
1621875060000|2021-05-24 16:51:00|2471.84|2458.84|2470.72|2457.72|2473.47|2460.47|2470.69|2457.69|39
1621875070000|2021-05-24 16:51:10|2470.87|2457.87|2464.71|2451.71|2470.93|2457.93|2463.13|2450.13|38
1621875080000|2021-05-24 16:51:20|2464.23|2451.23|2464.27|2451.27|2465.91|2452.91|2464.17|2451.17|38
1621875090000|2021-05-24 16:51:30|2464.17|2451.17|2462.47|2449.47|2464.45|2451.45|2460.64|2447.64|39
1621875100000|2021-05-24 16:51:40|2462.5|2449.5|2461.61|2448.61|2463.71|2450.71|2458.06|2445.06|38
1621875110000|2021-05-24 16:51:50|2461.63|2448.63|2461.11|2448.11|2462.23|2449.23|2460.48|2447.48|39
1621875120000|2021-05-24 16:52:00|2460.49|2447.49|2461.01|2448.01|2462.54|2449.54|2460.18|2447.18|37
1621875130000|2021-05-24 16:52:10|2460.93|2447.93|2460.81|2447.81|2461.17|2448.17|2458.84|2445.84|38
1621875140000|2021-05-24 16:52:20|2461.36|2448.36|2460.23|2447.23|2461.8|2448.8|2460.01|2447.01|37
1621875150000|2021-05-24 16:52:30|2460.25|2447.25|2458.78|2445.78|2461.12|2448.12|2458.78|2445.78|39
1621875160000|2021-05-24 16:52:40|2458.56|2445.56|2460.53|2447.53|2460.53|2447.53|2458.22|2445.22|35
1621875170000|2021-05-24 16:52:50|2460.81|2447.81|2459.2|2446.2|2460.85|2447.85|2458.12|2445.12|38
1621875180000|2021-05-24 16:53:00|2459.17|2446.17|2460.93|2447.93|2461.41|2448.41|2458.53|2445.53|38
1621875190000|2021-05-24 16:53:10|2460.79|2447.79|2461.13|2448.13|2461.13|2448.13|2459.27|2446.27|38
1621875200000|2021-05-24 16:53:20|2461.36|2448.36|2466.03|2453.03|2467.96|2454.96|2461.07|2448.07|38
1621875210000|2021-05-24 16:53:30|2466.27|2453.27|2464.62|2451.62|2466.8|2453.8|2463.45|2450.45|37
1621875220000|2021-05-24 16:53:40|2464.63|2451.63|2465.84|2452.84|2466.61|2453.61|2464.22|2451.22|38
1621875230000|2021-05-24 16:53:50|2465.85|2452.85|2466.59|2453.59|2466.78|2453.78|2465.62|2452.62|37
1621875240000|2021-05-24 16:54:00|2466.58|2453.58|2468.09|2455.09|2468.72|2455.72|2466.39|2453.39|39
1621875250000|2021-05-24 16:54:10|2467.98|2454.98|2466.32|2453.32|2468.05|2455.05|2465.83|2452.83|34
1621875260000|2021-05-24 16:54:20|2466.29|2453.29|2465.99|2452.99|2466.68|2453.68|2464.95|2451.95|37
1621875270000|2021-05-24 16:54:30|2465.86|2452.86|2465.7|2452.7|2466.3|2453.3|2465.33|2452.33|32
1621875280000|2021-05-24 16:54:40|2466.45|2453.45|2466.94|2453.94|2466.94|2453.94|2466.22|2453.22|35
1621875290000|2021-05-24 16:54:50|2467.01|2454.01|2464.03|2451.03|2467.06|2454.06|2463.93|2450.93|32
1621875300000|2021-05-24 16:55:00|2464.17|2451.17|2467.33|2454.33|2467.33|2454.33|2464.17|2451.17|37
1621875310000|2021-05-24 16:55:10|2467.45|2454.45|2470.73|2457.73|2470.85|2457.85|2467.45|2454.45|35
1621875320000|2021-05-24 16:55:20|2470.97|2457.97|2473.11|2460.11|2473.11|2460.11|2470.75|2457.75|38
1621875330000|2021-05-24 16:55:30|2473.19|2460.19|2473.55|2460.55|2476.57|2463.57|2472.73|2459.73|32
1621875340000|2021-05-24 16:55:40|2473.61|2460.61|2471.32|2458.32|2473.84|2460.84|2471.32|2458.32|38
1621875350000|2021-05-24 16:55:50|2471.22|2458.22|2472.46|2459.46|2472.46|2459.46|2470.69|2457.69|33
1621875360000|2021-05-24 16:56:00|2472.25|2459.25|2473.51|2460.51|2474.83|2461.83|2472.25|2459.25|34
1621875370000|2021-05-24 16:56:10|2473.88|2460.88|2475.31|2462.31|2477.27|2464.27|2473.88|2460.88|36
1621875380000|2021-05-24 16:56:20|2475.3|2462.3|2478.66|2465.66|2478.66|2465.66|2474.59|2461.59|34
1621875390000|2021-05-24 16:56:30|2479.07|2466.07|2478.65|2465.65|2479.07|2466.07|2477.61|2464.61|33
1621875400000|2021-05-24 16:56:40|2478.6|2465.6|2481.14|2468.14|2481.35|2468.35|2478.48|2465.48|35
1621875410000|2021-05-24 16:56:50|2481.21|2468.21|2478.74|2465.74|2482.04|2469.04|2478.74|2465.74|38
1621875420000|2021-05-24 16:57:00|2477.9|2464.9|2481.5|2468.5|2481.59|2468.59|2476.78|2463.78|38
1621875430000|2021-05-24 16:57:10|2481.48|2468.48|2477.9|2464.9|2481.59|2468.59|2476.63|2463.63|37
1621875440000|2021-05-24 16:57:20|2477.87|2464.87|2477.17|2464.17|2478.17|2465.17|2476.22|2463.22|39
1621875450000|2021-05-24 16:57:30|2477.18|2464.18|2478.04|2465.04|2478.22|2465.22|2476.9|2463.9|36
1621875460000|2021-05-24 16:57:40|2477.75|2464.75|2476.35|2463.35|2479.47|2466.47|2475.81|2462.81|31
1621875470000|2021-05-24 16:57:50|2476.13|2463.13|2472.13|2459.13|2476.2|2463.2|2471.95|2458.95|35
1621875480000|2021-05-24 16:58:00|2472.15|2459.15|2473.58|2460.58|2474.69|2461.69|2471.77|2458.77|35
1621875490000|2021-05-24 16:58:10|2473.57|2460.57|2466.09|2453.09|2473.57|2460.57|2466.09|2453.09|39
1621875500000|2021-05-24 16:58:20|2466.08|2453.08|2469.75|2456.75|2471.33|2458.33|2466.08|2453.08|38
1621875510000|2021-05-24 16:58:30|2469.49|2456.49|2469.15|2456.15|2472.78|2459.78|2469.15|2456.15|35
1621875520000|2021-05-24 16:58:40|2469.12|2456.12|2469.84|2456.84|2470.66|2457.66|2469.07|2456.07|35
1621875530000|2021-05-24 16:58:50|2469.64|2456.64|2470.62|2457.62|2470.72|2457.72|2469.3|2456.3|33
1621875540000|2021-05-24 16:59:00|2470.81|2457.81|2473.83|2460.83|2475.63|2462.63|2470.81|2457.81|39
1621875550000|2021-05-24 16:59:10|2474.23|2461.23|2476.32|2463.32|2476.53|2463.53|2474.13|2461.13|32
1621875560000|2021-05-24 16:59:20|2476.22|2463.22|2475.34|2462.34|2477.46|2464.46|2475.34|2462.34|34
1621875570000|2021-05-24 16:59:30|2475.17|2462.17|2477.6|2464.6|2477.6|2464.6|2472.44|2459.44|38
1621875580000|2021-05-24 16:59:40|2478.14|2465.14|2476.33|2463.33|2478.17|2465.17|2475.62|2462.62|33
1621875590000|2021-05-24 16:59:50|2476.34|2463.34|2475.49|2462.49|2476.34|2463.34|2473.59|2460.59|36
1621875600000|2021-05-24 17:00:00|2475.75|2462.75|2477.56|2464.56|2477.56|2464.56|2475.75|2462.75|34
1621875610000|2021-05-24 17:00:10|2477.93|2464.93|2482.1|2469.1|2482.1|2469.1|2477.93|2464.93|37
1621875620000|2021-05-24 17:00:20|2482.22|2469.22|2481.21|2468.21|2485.08|2472.08|2481.21|2468.21|33
1621875630000|2021-05-24 17:00:30|2480.98|2467.98|2480.47|2467.47|2481.61|2468.61|2480.42|2467.42|37
1621875640000|2021-05-24 17:00:40|2480.52|2467.52|2480.2|2467.2|2481.15|2468.15|2480.2|2467.2|25
1621875650000|2021-05-24 17:00:50|2480.31|2467.31|2481.06|2468.06|2481.06|2468.06|2480.13|2467.13|26
1621875660000|2021-05-24 17:01:00|2480.97|2467.97|2476.84|2463.84|2480.97|2467.97|2474.74|2461.74|33
1621875670000|2021-05-24 17:01:10|2476.81|2463.81|2472.86|2459.86|2477.33|2464.33|2472.86|2459.86|38
1621875680000|2021-05-24 17:01:20|2472.83|2459.83|2469.85|2456.85|2473.37|2460.37|2468.66|2455.66|39
1621875690000|2021-05-24 17:01:30|2469.91|2456.91|2473.48|2460.48|2473.79|2460.79|2469.91|2456.91|37
1621875700000|2021-05-24 17:01:40|2473.42|2460.42|2471.87|2458.87|2473.42|2460.42|2470.91|2457.91|36
1621875710000|2021-05-24 17:01:50|2471.79|2458.79|2471.15|2458.15|2472.04|2459.04|2470.92|2457.92|37
1621875720000|2021-05-24 17:02:00|2471.27|2458.27|2468.42|2455.42|2471.27|2458.27|2468.42|2455.42|34
1621875730000|2021-05-24 17:02:10|2468.41|2455.41|2469.55|2456.55|2470.44|2457.44|2468.41|2455.41|28
1621875740000|2021-05-24 17:02:20|2469.58|2456.58|2468.39|2455.39|2469.59|2456.59|2467.61|2454.61|37
1621875750000|2021-05-24 17:02:30|2468.52|2455.52|2467.93|2454.93|2470.35|2457.35|2467.12|2454.12|34
1621875760000|2021-05-24 17:02:40|2467.85|2454.85|2467.54|2454.54|2467.92|2454.92|2465.21|2452.21|39
1621875770000|2021-05-24 17:02:50|2467.62|2454.62|2465.77|2452.77|2467.8|2454.8|2465.56|2452.56|31
1621875780000|2021-05-24 17:03:00|2466.12|2453.12|2472.75|2459.75|2472.75|2459.75|2465.54|2452.54|39
1621875790000|2021-05-24 17:03:10|2472.81|2459.81|2470.31|2457.31|2472.99|2459.99|2469.1|2456.1|39
1621875800000|2021-05-24 17:03:20|2470.46|2457.46|2469.52|2456.52|2472.32|2459.32|2469.41|2456.41|34
1621875810000|2021-05-24 17:03:30|2469.57|2456.57|2471.09|2458.09|2472.46|2459.46|2469.57|2456.57|34
1621875820000|2021-05-24 17:03:40|2471.05|2458.05|2469.92|2456.92|2471.09|2458.09|2468.68|2455.68|34
1621875830000|2021-05-24 17:03:50|2470.1|2457.1|2470.47|2457.47|2472.18|2459.18|2469.86|2456.86|35
1621875840000|2021-05-24 17:04:00|2470.49|2457.49|2466.6|2453.6|2470.51|2457.51|2466.37|2453.37|37
1621875850000|2021-05-24 17:04:10|2466.59|2453.59|2468.13|2455.13|2468.71|2455.71|2466.59|2453.59|40
1621875860000|2021-05-24 17:04:20|2468.22|2455.22|2465.52|2452.52|2469.12|2456.12|2465.52|2452.52|37
1621875870000|2021-05-24 17:04:30|2465.51|2452.51|2464.72|2451.72|2466.69|2453.69|2464.72|2451.72|33
1621875880000|2021-05-24 17:04:40|2464.35|2451.35|2465.75|2452.75|2467.76|2454.76|2463.3|2450.3|36
1621875890000|2021-05-24 17:04:50|2465.69|2452.69|2464.01|2451.01|2465.69|2452.69|2464.01|2451.01|36
1621875900000|2021-05-24 17:05:00|2463.99|2450.99|2461.31|2448.31|2463.99|2450.99|2461.31|2448.31|26
1621875910000|2021-05-24 17:05:10|2461.32|2448.32|2462.89|2449.89|2463.12|2450.12|2459.69|2446.69|39
1621875920000|2021-05-24 17:05:20|2462.28|2449.28|2458.17|2445.17|2462.28|2449.28|2458.17|2445.17|35
1621875930000|2021-05-24 17:05:30|2458.2|2445.2|2451.41|2438.41|2458.2|2445.2|2450.33|2437.33|37
1621875940000|2021-05-24 17:05:40|2451.86|2438.86|2454.89|2441.89|2455.87|2442.87|2450.61|2437.61|39
1621875950000|2021-05-24 17:05:50|2454.35|2441.35|2454.56|2441.56|2455.29|2442.29|2453.07|2440.07|39
1621875960000|2021-05-24 17:06:00|2454.49|2441.49|2447.93|2434.93|2454.49|2441.49|2447.1|2434.1|38
1621875970000|2021-05-24 17:06:10|2448.07|2435.07|2448.96|2435.96|2450.96|2437.96|2447.78|2434.78|37
1621875980000|2021-05-24 17:06:20|2448.89|2435.89|2446.7|2433.7|2450.44|2437.44|2446.48|2433.48|37
1621875990000|2021-05-24 17:06:30|2446.69|2433.69|2450|2437|2450.18|2437.18|2446.69|2433.69|36
1621876000000|2021-05-24 17:06:40|2450.45|2437.45|2448.01|2435.01|2450.45|2437.45|2446.81|2433.81|35
1621876010000|2021-05-24 17:06:50|2448.02|2435.02|2448.22|2435.22|2449.39|2436.39|2447.37|2434.37|37
1621876020000|2021-05-24 17:07:00|2448.27|2435.27|2453.71|2440.71|2453.71|2440.71|2448.16|2435.16|40
1621876030000|2021-05-24 17:07:10|2453.75|2440.75|2452.93|2439.93|2456.24|2443.24|2452.33|2439.33|38
1621876040000|2021-05-24 17:07:20|2453.2|2440.2|2452.04|2439.04|2453.98|2440.98|2451.27|2438.27|38
1621876050000|2021-05-24 17:07:30|2451.93|2438.93|2450.4|2437.4|2452.88|2439.88|2450.4|2437.4|39
1621876060000|2021-05-24 17:07:40|2451.22|2438.22|2447.24|2434.24|2451.22|2438.22|2445.17|2432.17|36
1621876070000|2021-05-24 17:07:50|2447.29|2434.29|2446.91|2433.91|2448.42|2435.42|2446.44|2433.44|38
1621876080000|2021-05-24 17:08:00|2447.11|2434.11|2447.89|2434.89|2449.43|2436.43|2446.59|2433.59|38
1621876090000|2021-05-24 17:08:10|2448.05|2435.05|2448.26|2435.26|2448.34|2435.34|2446.4|2433.4|28
1621876100000|2021-05-24 17:08:20|2448.17|2435.17|2447.81|2434.81|2448.52|2435.52|2447.46|2434.46|28
1621876110000|2021-05-24 17:08:30|2447.91|2434.91|2448.61|2435.61|2448.61|2435.61|2447.42|2434.42|33
1621876120000|2021-05-24 17:08:40|2448.62|2435.62|2449.59|2436.59|2449.79|2436.79|2448.62|2435.62|25
1621876130000|2021-05-24 17:08:50|2449.65|2436.65|2452.04|2439.04|2452.04|2439.04|2448.62|2435.62|33
1621876140000|2021-05-24 17:09:00|2452.76|2439.76|2452.17|2439.17|2453.17|2440.17|2452.17|2439.17|25
1621876150000|2021-05-24 17:09:10|2452.09|2439.09|2450.8|2437.8|2452.34|2439.34|2450.09|2437.09|35
1621876160000|2021-05-24 17:09:20|2450.81|2437.81|2452.64|2439.64|2452.64|2439.64|2449.77|2436.77|31
1621876170000|2021-05-24 17:09:30|2451.57|2438.57|2452.51|2439.51|2453.92|2440.92|2451.57|2438.57|30
1621876180000|2021-05-24 17:09:40|2452.52|2439.52|2449.46|2436.46|2452.59|2439.59|2448.22|2435.22|32
1621876190000|2021-05-24 17:09:50|2449.07|2436.07|2448.92|2435.92|2449.35|2436.35|2448.02|2435.02|30
1621876200000|2021-05-24 17:10:00|2448.89|2435.89|2451.2|2438.2|2452.42|2439.42|2448.89|2435.89|37
1621876210000|2021-05-24 17:10:10|2451.24|2438.24|2452.84|2439.84|2452.84|2439.84|2450.06|2437.06|34
1621876220000|2021-05-24 17:10:20|2452.54|2439.54|2452.46|2439.46|2453.84|2440.84|2452.38|2439.38|28
1621876230000|2021-05-24 17:10:30|2452.41|2439.41|2458.58|2445.58|2458.58|2445.58|2452.41|2439.41|34
1621876240000|2021-05-24 17:10:40|2458.65|2445.65|2457.23|2444.23|2460.08|2447.08|2457.23|2444.23|33
1621876250000|2021-05-24 17:10:50|2457.26|2444.26|2461.95|2448.95|2461.99|2448.99|2457.25|2444.25|36
1621876260000|2021-05-24 17:11:00|2461.13|2448.13|2461.76|2448.76|2462.16|2449.16|2459.98|2446.98|38
1621876270000|2021-05-24 17:11:10|2461.78|2448.78|2464.59|2451.59|2464.59|2451.59|2460.31|2447.31|37
1621876280000|2021-05-24 17:11:20|2464.62|2451.62|2461.46|2448.46|2464.68|2451.68|2461.46|2448.46|36
1621876290000|2021-05-24 17:11:30|2460.5|2447.5|2458.71|2445.71|2461.68|2448.68|2458.71|2445.71|38
1621876300000|2021-05-24 17:11:40|2459.1|2446.1|2460.06|2447.06|2461.08|2448.08|2458.4|2445.4|39
1621876310000|2021-05-24 17:11:50|2460.07|2447.07|2460.28|2447.28|2461.99|2448.99|2459.6|2446.6|34
1621876320000|2021-05-24 17:12:00|2460.29|2447.29|2461.62|2448.62|2461.62|2448.62|2460.07|2447.07|33
1621876330000|2021-05-24 17:12:10|2461.61|2448.61|2461.97|2448.97|2463.52|2450.52|2461.43|2448.43|24
1621876340000|2021-05-24 17:12:20|2461.93|2448.93|2460.84|2447.84|2462.22|2449.22|2460.71|2447.71|31
1621876350000|2021-05-24 17:12:30|2460.75|2447.75|2459.7|2446.7|2462.01|2449.01|2459.7|2446.7|32
1621876360000|2021-05-24 17:12:40|2459.69|2446.69|2459.64|2446.64|2461.09|2448.09|2459.39|2446.39|35
1621876370000|2021-05-24 17:12:50|2459.81|2446.81|2460.05|2447.05|2461.27|2448.27|2459.04|2446.04|35
1621876380000|2021-05-24 17:13:00|2459.96|2446.96|2461.07|2448.07|2462.54|2449.54|2459.86|2446.86|32
1621876390000|2021-05-24 17:13:10|2461.26|2448.26|2460.86|2447.86|2461.82|2448.82|2460.49|2447.49|27
1621876400000|2021-05-24 17:13:20|2461.18|2448.18|2462.13|2449.13|2462.63|2449.63|2461.15|2448.15|36
1621876410000|2021-05-24 17:13:30|2462.65|2449.65|2464|2451|2464|2451|2462.65|2449.65|30
1621876420000|2021-05-24 17:13:40|2464.07|2451.07|2466.83|2453.83|2468.19|2455.19|2464.07|2451.07|38
1621876430000|2021-05-24 17:13:50|2466.67|2453.67|2467.52|2454.52|2467.52|2454.52|2464.47|2451.47|33
1621876440000|2021-05-24 17:14:00|2467.54|2454.54|2469.18|2456.18|2473.45|2460.45|2467.42|2454.42|40
1621876450000|2021-05-24 17:14:10|2469.5|2456.5|2468.39|2455.39|2470.68|2457.68|2467.39|2454.39|39
1621876460000|2021-05-24 17:14:20|2468.38|2455.38|2469.08|2456.08|2469.25|2456.25|2468.01|2455.01|36
1621876470000|2021-05-24 17:14:30|2469.11|2456.11|2468.21|2455.21|2469.38|2456.38|2468.18|2455.18|35
1621876480000|2021-05-24 17:14:40|2468.25|2455.25|2466.93|2453.93|2470.31|2457.31|2466|2453|39
1621876490000|2021-05-24 17:14:50|2465.99|2452.99|2465.49|2452.49|2466.8|2453.8|2465.49|2452.49|33
1621876500000|2021-05-24 17:15:00|2465.51|2452.51|2466.37|2453.37|2468.26|2455.26|2465.51|2452.51|31
1621876510000|2021-05-24 17:15:10|2466.42|2453.42|2463.94|2450.94|2466.42|2453.42|2463.69|2450.69|29
1621876520000|2021-05-24 17:15:20|2463.74|2450.74|2462.17|2449.17|2464.04|2451.04|2462.17|2449.17|32
1621876530000|2021-05-24 17:15:30|2462.16|2449.16|2460.07|2447.07|2462.26|2449.26|2458.63|2445.63|36
1621876540000|2021-05-24 17:15:40|2459.9|2446.9|2465.26|2452.26|2465.26|2452.26|2459.44|2446.44|35
1621876550000|2021-05-24 17:15:50|2465.48|2452.48|2466.7|2453.7|2467.48|2454.48|2464.92|2451.92|34
1621876560000|2021-05-24 17:16:00|2466.62|2453.62|2470.53|2457.53|2470.53|2457.53|2466.62|2453.62|34
1621876570000|2021-05-24 17:16:10|2470.57|2457.57|2471.64|2458.64|2471.97|2458.97|2470.57|2457.57|32
1621876580000|2021-05-24 17:16:20|2471.94|2458.94|2476.03|2463.03|2476.33|2463.33|2471.76|2458.76|36
1621876590000|2021-05-24 17:16:30|2475.85|2462.85|2474.86|2461.86|2475.85|2462.85|2473.13|2460.13|32
1621876600000|2021-05-24 17:16:40|2474.79|2461.79|2475.38|2462.38|2476.33|2463.33|2474.24|2461.24|33
1621876610000|2021-05-24 17:16:50|2478.11|2465.11|2478.47|2465.47|2480.14|2467.14|2477.9|2464.9|29
1621876620000|2021-05-24 17:17:00|2478.42|2465.42|2479.56|2466.56|2480.16|2467.16|2478.42|2465.42|31
1621876630000|2021-05-24 17:17:10|2479.87|2466.87|2478.27|2465.27|2480.09|2467.09|2477.64|2464.64|35
1621876640000|2021-05-24 17:17:20|2479.16|2466.16|2477.51|2464.51|2480.02|2467.02|2477.37|2464.37|35
1621876650000|2021-05-24 17:17:30|2477.7|2464.7|2478.31|2465.31|2478.31|2465.31|2475.49|2462.49|34
1621876660000|2021-05-24 17:17:40|2478.32|2465.32|2478.7|2465.7|2478.7|2465.7|2477.91|2464.91|24
1621876670000|2021-05-24 17:17:50|2478.62|2465.62|2480.22|2467.22|2480.38|2467.38|2478.33|2465.33|25
1621876680000|2021-05-24 17:18:00|2480.45|2467.45|2481.81|2468.81|2483.37|2470.37|2479.88|2466.88|28
1621876690000|2021-05-24 17:18:10|2481.95|2468.95|2483.11|2470.11|2484.26|2471.26|2481.67|2468.67|30
1621876700000|2021-05-24 17:18:20|2483.14|2470.14|2483.62|2470.62|2483.98|2470.98|2482.21|2469.21|36
1621876710000|2021-05-24 17:18:30|2483.51|2470.51|2484.13|2471.13|2484.55|2471.55|2483.24|2470.24|31
1621876720000|2021-05-24 17:18:40|2484.12|2471.12|2482.82|2469.82|2484.12|2471.12|2482.21|2469.21|34
1621876730000|2021-05-24 17:18:50|2482.76|2469.76|2482.73|2469.73|2483.51|2470.51|2482.12|2469.12|35
1621876740000|2021-05-24 17:19:00|2482.6|2469.6|2480.09|2467.09|2482.67|2469.67|2477.47|2464.47|36
1621876750000|2021-05-24 17:19:10|2480.18|2467.18|2483.43|2470.43|2483.43|2470.43|2479.78|2466.78|38
1621876760000|2021-05-24 17:19:20|2483.88|2470.88|2484.56|2471.56|2484.8|2471.8|2483.88|2470.88|36
1621876770000|2021-05-24 17:19:30|2484.49|2471.49|2485.92|2472.92|2486.65|2473.65|2484.29|2471.29|35
1621876780000|2021-05-24 17:19:40|2486.12|2473.12|2488.17|2475.17|2488.5|2475.5|2486.12|2473.12|36
1621876790000|2021-05-24 17:19:50|2488.16|2475.16|2490.23|2477.23|2490.23|2477.23|2487.64|2474.64|38
1621876800000|2021-05-24 17:20:00|2489.83|2476.83|2490.42|2477.42|2490.42|2477.42|2488.55|2475.55|36
1621876810000|2021-05-24 17:20:10|2490.52|2477.52|2490.92|2477.92|2493.35|2480.35|2490.51|2477.51|37
1621876820000|2021-05-24 17:20:20|2490.89|2477.89|2500.47|2487.47|2501.53|2488.53|2490.89|2477.89|39
1621876830000|2021-05-24 17:20:30|2500.88|2487.88|2503.06|2490.06|2505.31|2492.31|2500.34|2487.34|39
1621876840000|2021-05-24 17:20:40|2501.94|2488.94|2503.77|2490.77|2505.22|2492.22|2500.2|2487.2|39
1621876850000|2021-05-24 17:20:50|2503.69|2490.69|2506.28|2493.28|2507.12|2494.12|2503.69|2490.69|39
1621876860000|2021-05-24 17:21:00|2506.57|2493.57|2505.11|2492.11|2506.83|2493.83|2503.36|2490.36|34
1621876870000|2021-05-24 17:21:10|2505.51|2492.51|2505.54|2492.54|2505.9|2492.9|2503.83|2490.83|39
1621876880000|2021-05-24 17:21:20|2505.51|2492.51|2505.27|2492.27|2505.73|2492.73|2504.49|2491.49|39
1621876890000|2021-05-24 17:21:30|2505.43|2492.43|2505.06|2492.06|2506.3|2493.3|2504.41|2491.41|35
1621876900000|2021-05-24 17:21:40|2504.78|2491.78|2504.77|2491.77|2504.91|2491.91|2504.04|2491.04|29
1621876910000|2021-05-24 17:21:50|2504.75|2491.75|2501.58|2488.58|2505.5|2492.5|2501.58|2488.58|31
1621876920000|2021-05-24 17:22:00|2501.52|2488.52|2501.38|2488.38|2504.11|2491.11|2501.32|2488.32|36
1621876930000|2021-05-24 17:22:10|2501.76|2488.76|2500.67|2487.67|2502.9|2489.9|2500.67|2487.67|36
1621876940000|2021-05-24 17:22:20|2501.27|2488.27|2503.23|2490.23|2503.27|2490.27|2501.27|2488.27|38
1621876950000|2021-05-24 17:22:30|2503.11|2490.11|2504.1|2491.1|2505.62|2492.62|2501.41|2488.41|38
1621876960000|2021-05-24 17:22:40|2503.72|2490.72|2500.77|2487.77|2503.72|2490.72|2500.34|2487.34|33
1621876970000|2021-05-24 17:22:50|2500.81|2487.81|2502.83|2489.83|2503.8|2490.8|2500.81|2487.81|35
1621876980000|2021-05-24 17:23:00|2503|2490|2502.4|2489.4|2503.62|2490.62|2501.44|2488.44|37
1621876990000|2021-05-24 17:23:10|2502.46|2489.46|2500.31|2487.31|2502.54|2489.54|2499.75|2486.75|37
1621877000000|2021-05-24 17:23:20|2500.08|2487.08|2496.53|2483.53|2500.08|2487.08|2495.16|2482.16|40
1621877010000|2021-05-24 17:23:30|2497.11|2484.11|2496.78|2483.78|2498.27|2485.27|2496.45|2483.45|39
1621877020000|2021-05-24 17:23:40|2496.83|2483.83|2491.61|2478.61|2497.37|2484.37|2491.61|2478.61|37
1621877030000|2021-05-24 17:23:50|2491.46|2478.46|2493.31|2480.31|2493.73|2480.73|2490.86|2477.86|38
1621877040000|2021-05-24 17:24:00|2493.35|2480.35|2494.24|2481.24|2495.66|2482.66|2493.35|2480.35|37
1621877050000|2021-05-24 17:24:10|2494.33|2481.33|2494.07|2481.07|2494.38|2481.38|2492.84|2479.84|33
1621877060000|2021-05-24 17:24:20|2494.18|2481.18|2492.58|2479.58|2494.22|2481.22|2491.57|2478.57|35
1621877070000|2021-05-24 17:24:30|2492.18|2479.18|2490.61|2477.61|2492.18|2479.18|2489.34|2476.34|36
1621877080000|2021-05-24 17:24:40|2490.68|2477.68|2490.47|2477.47|2490.71|2477.71|2489.39|2476.39|33
1621877090000|2021-05-24 17:24:50|2490.46|2477.46|2489.89|2476.89|2490.75|2477.75|2489.21|2476.21|29
1621877100000|2021-05-24 17:25:00|2489.87|2476.87|2489.84|2476.84|2490.61|2477.61|2489.63|2476.63|28
1621877110000|2021-05-24 17:25:10|2489.75|2476.75|2485.98|2472.98|2489.75|2476.75|2485.98|2472.98|34
1621877120000|2021-05-24 17:25:20|2486.64|2473.64|2484.5|2471.5|2486.75|2473.75|2484.23|2471.23|34
1621877130000|2021-05-24 17:25:30|2484.09|2471.09|2484.81|2471.81|2485.75|2472.75|2483.08|2470.08|35
1621877140000|2021-05-24 17:25:40|2484.8|2471.8|2483.94|2470.94|2488.15|2475.15|2483.72|2470.72|37
1621877150000|2021-05-24 17:25:50|2484.02|2471.02|2484.77|2471.77|2486.34|2473.34|2484.02|2471.02|36
1621877160000|2021-05-24 17:26:00|2484.95|2471.95|2490.72|2477.72|2490.91|2477.91|2484.76|2471.76|37
1621877170000|2021-05-24 17:26:10|2490.82|2477.82|2490.65|2477.65|2490.82|2477.82|2487.66|2474.66|38
1621877180000|2021-05-24 17:26:20|2490.4|2477.4|2492.8|2479.8|2492.8|2479.8|2487.63|2474.63|36
1621877190000|2021-05-24 17:26:30|2492.9|2479.9|2493.89|2480.89|2496.38|2483.38|2492.9|2479.9|34
1621877200000|2021-05-24 17:26:40|2494.1|2481.1|2500.93|2487.93|2500.93|2487.93|2492.92|2479.92|37
1621877210000|2021-05-24 17:26:50|2500.55|2487.55|2501.91|2488.91|2502.67|2489.67|2500.54|2487.54|34
1621877220000|2021-05-24 17:27:00|2501.9|2488.9|2500.06|2487.06|2503.81|2490.81|2500.06|2487.06|37
1621877230000|2021-05-24 17:27:10|2499.82|2486.82|2502.18|2489.18|2502.66|2489.66|2499.58|2486.58|37
1621877240000|2021-05-24 17:27:20|2502.69|2489.69|2501.83|2488.83|2503.28|2490.28|2501.42|2488.42|35
1621877250000|2021-05-24 17:27:30|2501.72|2488.72|2500.65|2487.65|2502.01|2489.01|2500.65|2487.65|32
1621877260000|2021-05-24 17:27:40|2500.93|2487.93|2501.51|2488.51|2501.75|2488.75|2499.97|2486.97|35
1621877270000|2021-05-24 17:27:50|2501.46|2488.46|2502.31|2489.31|2502.31|2489.31|2499.96|2486.96|28
1621877280000|2021-05-24 17:28:00|2502.17|2489.17|2506.25|2493.25|2506.57|2493.57|2501.73|2488.73|37
1621877290000|2021-05-24 17:28:10|2507.02|2494.02|2504.87|2491.87|2507.04|2494.04|2503.83|2490.83|39
1621877300000|2021-05-24 17:28:20|2505.1|2492.1|2505.17|2492.17|2505.77|2492.77|2504.74|2491.74|35
1621877310000|2021-05-24 17:28:30|2505.37|2492.37|2503.76|2490.76|2506.7|2493.7|2501.93|2488.93|37
1621877320000|2021-05-24 17:28:40|2503.93|2490.93|2503.59|2490.59|2504.34|2491.34|2503.17|2490.17|37
1621877330000|2021-05-24 17:28:50|2502.69|2489.69|2501.92|2488.92|2502.88|2489.88|2499.8|2486.8|37
1621877340000|2021-05-24 17:29:00|2501.68|2488.68|2498.44|2485.44|2502.18|2489.18|2497.13|2484.13|36
1621877350000|2021-05-24 17:29:10|2498.37|2485.37|2496.68|2483.68|2498.77|2485.77|2495.8|2482.8|38
1621877360000|2021-05-24 17:29:20|2497.08|2484.08|2496.44|2483.44|2497.93|2484.93|2496.44|2483.44|36
1621877370000|2021-05-24 17:29:30|2496.47|2483.47|2503.93|2490.93|2504.42|2491.42|2496.47|2483.47|37
1621877380000|2021-05-24 17:29:40|2503.85|2490.85|2503.01|2490.01|2503.85|2490.85|2500.52|2487.52|40
1621877390000|2021-05-24 17:29:50|2503.12|2490.12|2503.34|2490.34|2503.49|2490.49|2501.28|2488.28|35
1621877400000|2021-05-24 17:30:00|2503.06|2490.06|2502.38|2489.38|2505.75|2492.75|2502.38|2489.38|34
1621877410000|2021-05-24 17:30:10|2502.46|2489.46|2499.5|2486.5|2503.06|2490.06|2499.06|2486.06|39
1621877420000|2021-05-24 17:30:20|2499.72|2486.72|2503.19|2490.19|2504.81|2491.81|2499.72|2486.72|38
1621877430000|2021-05-24 17:30:30|2503.23|2490.23|2500.48|2487.48|2504.65|2491.65|2500.14|2487.14|40
1621877440000|2021-05-24 17:30:40|2500.43|2487.43|2500.88|2487.88|2501.73|2488.73|2498.98|2485.98|38
1621877450000|2021-05-24 17:30:50|2500.97|2487.97|2500.34|2487.34|2502.2|2489.2|2499.58|2486.58|37
1621877460000|2021-05-24 17:31:00|2500.14|2487.14|2496.77|2483.77|2500.14|2487.14|2496.77|2483.77|36
1621877470000|2021-05-24 17:31:10|2496.6|2483.6|2495.9|2482.9|2498.41|2485.41|2495.89|2482.89|37
1621877480000|2021-05-24 17:31:20|2495.71|2482.71|2493.68|2480.68|2497.33|2484.33|2493.68|2480.68|37
1621877490000|2021-05-24 17:31:30|2494.12|2481.12|2490.6|2477.6|2494.26|2481.26|2490.34|2477.34|38
1621877500000|2021-05-24 17:31:40|2490.74|2477.74|2485.68|2472.68|2492.18|2479.18|2485.11|2472.11|39
1621877510000|2021-05-24 17:31:50|2486.11|2473.11|2485.38|2472.38|2486.4|2473.4|2482.98|2469.98|38
1621877520000|2021-05-24 17:32:00|2485.82|2472.82|2481.81|2468.81|2487.65|2474.65|2481.81|2468.81|37
1621877530000|2021-05-24 17:32:10|2481.79|2468.79|2481.24|2468.24|2485.99|2472.99|2481.24|2468.24|39
1621877540000|2021-05-24 17:32:20|2481.16|2468.16|2483.7|2470.7|2483.76|2470.76|2481.13|2468.13|38
1621877550000|2021-05-24 17:32:30|2483.57|2470.57|2483.09|2470.09|2483.78|2470.78|2482.79|2469.79|36
1621877560000|2021-05-24 17:32:40|2483.08|2470.08|2484.46|2471.46|2484.85|2471.85|2482.93|2469.93|34
1621877570000|2021-05-24 17:32:50|2484.48|2471.48|2484.73|2471.73|2485.53|2472.53|2484.3|2471.3|34
1621877580000|2021-05-24 17:33:00|2484.7|2471.7|2483.46|2470.46|2484.7|2471.7|2483.46|2470.46|33
1621877590000|2021-05-24 17:33:10|2483.47|2470.47|2488.57|2475.57|2488.57|2475.57|2483.46|2470.46|37
1621877600000|2021-05-24 17:33:20|2488.59|2475.59|2489.09|2476.09|2489.6|2476.6|2487.91|2474.91|33
1621877610000|2021-05-24 17:33:30|2488.8|2475.8|2490.44|2477.44|2491.11|2478.11|2488.77|2475.77|36
1621877620000|2021-05-24 17:33:40|2490.47|2477.47|2491.34|2478.34|2491.63|2478.63|2489.59|2476.59|37
1621877630000|2021-05-24 17:33:50|2490.82|2477.82|2495.48|2482.48|2496.17|2483.17|2489.7|2476.7|38
1621877640000|2021-05-24 17:34:00|2495.22|2482.22|2496.43|2483.43|2496.43|2483.43|2491.76|2478.76|38
1621877650000|2021-05-24 17:34:10|2496.19|2483.19|2498.05|2485.05|2500.03|2487.03|2495.8|2482.8|39
1621877660000|2021-05-24 17:34:20|2498.14|2485.14|2497.59|2484.59|2499.16|2486.16|2496.35|2483.35|36
1621877670000|2021-05-24 17:34:30|2497.29|2484.29|2497.82|2484.82|2498.33|2485.33|2497.29|2484.29|37
1621877680000|2021-05-24 17:34:40|2497.83|2484.83|2496.62|2483.62|2498.32|2485.32|2495.98|2482.98|33
1621877690000|2021-05-24 17:34:50|2496.65|2483.65|2494.13|2481.13|2496.65|2483.65|2493.5|2480.5|32
1621877700000|2021-05-24 17:35:00|2494.28|2481.28|2490.95|2477.95|2494.28|2481.28|2490.03|2477.03|33
1621877710000|2021-05-24 17:35:10|2491.15|2478.15|2489.24|2476.24|2491.15|2478.15|2488.46|2475.46|30
1621877720000|2021-05-24 17:35:20|2489.25|2476.25|2489.65|2476.65|2489.89|2476.89|2488.75|2475.75|32
1621877730000|2021-05-24 17:35:30|2489.66|2476.66|2488.65|2475.65|2489.66|2476.66|2487.7|2474.7|21
1621877740000|2021-05-24 17:35:40|2488.3|2475.3|2487.2|2474.2|2488.81|2475.81|2486.73|2473.73|30
1621877750000|2021-05-24 17:35:50|2486.84|2473.84|2488.52|2475.52|2488.52|2475.52|2486.76|2473.76|28
1621877760000|2021-05-24 17:36:00|2487.43|2474.43|2486.27|2473.27|2487.43|2474.43|2485.67|2472.67|30
1621877770000|2021-05-24 17:36:10|2486.4|2473.4|2486.22|2473.22|2486.63|2473.63|2485.41|2472.41|30
1621877780000|2021-05-24 17:36:20|2486.4|2473.4|2486.51|2473.51|2486.85|2473.85|2486.18|2473.18|20
1621877790000|2021-05-24 17:36:30|2486.74|2473.74|2486.61|2473.61|2486.88|2473.88|2486.22|2473.22|26
1621877800000|2021-05-24 17:36:40|2486.87|2473.87|2486.3|2473.3|2486.87|2473.87|2485.64|2472.64|30
1621877810000|2021-05-24 17:36:50|2486.46|2473.46|2488|2475|2488.32|2475.32|2486.32|2473.32|30
1621877820000|2021-05-24 17:37:00|2487.73|2474.73|2494.41|2481.41|2494.68|2481.68|2487.73|2474.73|36
1621877830000|2021-05-24 17:37:10|2494.05|2481.05|2492|2479|2494.07|2481.07|2492|2479|35
1621877840000|2021-05-24 17:37:20|2491.7|2478.7|2489.87|2476.87|2491.84|2478.84|2488.91|2475.91|37
1621877850000|2021-05-24 17:37:30|2489.7|2476.7|2488.26|2475.26|2489.7|2476.7|2486.23|2473.23|36
1621877860000|2021-05-24 17:37:40|2488.28|2475.28|2488.21|2475.21|2488.33|2475.33|2487.51|2474.51|30
1621877870000|2021-05-24 17:37:50|2488.11|2475.11|2488.22|2475.22|2488.85|2475.85|2487.54|2474.54|30
1621877880000|2021-05-24 17:38:00|2488.48|2475.48|2488.28|2475.28|2488.52|2475.52|2487.94|2474.94|23
1621877890000|2021-05-24 17:38:10|2488.27|2475.27|2485.7|2472.7|2488.27|2475.27|2485.51|2472.51|28
1621877900000|2021-05-24 17:38:20|2485.55|2472.55|2488.55|2475.55|2488.68|2475.68|2485.55|2472.55|33
1621877910000|2021-05-24 17:38:30|2488.32|2475.32|2487.05|2474.05|2488.32|2475.32|2486.94|2473.94|28
1621877920000|2021-05-24 17:38:40|2487.09|2474.09|2491.66|2478.66|2492.11|2479.11|2485.9|2472.9|39
1621877930000|2021-05-24 17:38:50|2491.7|2478.7|2492.75|2479.75|2492.79|2479.79|2489.44|2476.44|40
1621877940000|2021-05-24 17:39:00|2492.28|2479.28|2495.95|2482.95|2496.04|2483.04|2490.16|2477.16|38
1621877950000|2021-05-24 17:39:10|2495.85|2482.85|2495.95|2482.95|2496.51|2483.51|2493.94|2480.94|34
1621877960000|2021-05-24 17:39:20|2495.96|2482.96|2496.56|2483.56|2496.99|2483.99|2495.15|2482.15|33
1621877970000|2021-05-24 17:39:30|2496.48|2483.48|2493.97|2480.97|2496.48|2483.48|2493.11|2480.11|37
1621877980000|2021-05-24 17:39:40|2493.8|2480.8|2495.18|2482.18|2495.62|2482.62|2493.21|2480.21|35
1621877990000|2021-05-24 17:39:50|2495.05|2482.05|2493.71|2480.71|2495.37|2482.37|2493.71|2480.71|32
1621878000000|2021-05-24 17:40:00|2494.36|2481.36|2495.31|2482.31|2495.42|2482.42|2494.11|2481.11|29
1621878010000|2021-05-24 17:40:10|2495.24|2482.24|2495.95|2482.95|2496.32|2483.32|2494.97|2481.97|23
1621878020000|2021-05-24 17:40:20|2495.9|2482.9|2496.65|2483.65|2497.67|2484.67|2495.9|2482.9|31
1621878030000|2021-05-24 17:40:30|2496.57|2483.57|2497.72|2484.72|2497.72|2484.72|2495.91|2482.91|28
1621878040000|2021-05-24 17:40:40|2498.21|2485.21|2498.52|2485.52|2499.14|2486.14|2495.71|2482.71|30
1621878050000|2021-05-24 17:40:50|2498.56|2485.56|2497.79|2484.79|2499.99|2486.99|2497.79|2484.79|26
1621878060000|2021-05-24 17:41:00|2498.62|2485.62|2498.35|2485.35|2498.62|2485.62|2496.64|2483.64|31
1621878070000|2021-05-24 17:41:10|2498.44|2485.44|2498.83|2485.83|2499.2|2486.2|2498.19|2485.19|25
1621878080000|2021-05-24 17:41:20|2498.79|2485.79|2499.06|2486.06|2499.07|2486.07|2498.63|2485.63|23
1621878090000|2021-05-24 17:41:30|2499.07|2486.07|2500.88|2487.88|2501.49|2488.49|2498.74|2485.74|28
1621878100000|2021-05-24 17:41:40|2500.86|2487.86|2500.91|2487.91|2500.91|2487.91|2500.44|2487.44|25
1621878110000|2021-05-24 17:41:50|2500.85|2487.85|2500.85|2487.85|2500.85|2487.85|2500.47|2487.47|25
1621878120000|2021-05-24 17:42:00|2500.84|2487.84|2500.39|2487.39|2501.27|2488.27|2500.39|2487.39|22
1621878130000|2021-05-24 17:42:10|2500.93|2487.93|2496.42|2483.42|2500.93|2487.93|2495.82|2482.82|39
1621878140000|2021-05-24 17:42:20|2496.44|2483.44|2498.69|2485.69|2500.23|2487.23|2495.66|2482.66|35
1621878150000|2021-05-24 17:42:30|2498.56|2485.56|2498.12|2485.12|2498.99|2485.99|2496.43|2483.43|39
1621878160000|2021-05-24 17:42:40|2498.17|2485.17|2499.04|2486.04|2499.24|2486.24|2498.11|2485.11|32
1621878170000|2021-05-24 17:42:50|2499.2|2486.2|2499.09|2486.09|2500.06|2487.06|2498.31|2485.31|27
1621878180000|2021-05-24 17:43:00|2499.22|2486.22|2500.75|2487.75|2501.53|2488.53|2499.05|2486.05|32
1621878190000|2021-05-24 17:43:10|2501.01|2488.01|2499.9|2486.9|2501.01|2488.01|2499.3|2486.3|36
1621878200000|2021-05-24 17:43:20|2499.91|2486.91|2501.47|2488.47|2502.6|2489.6|2499.91|2486.91|37
1621878210000|2021-05-24 17:43:30|2501.36|2488.36|2501.88|2488.88|2503|2490|2501.36|2488.36|33
1621878220000|2021-05-24 17:43:40|2502.1|2489.1|2503.58|2490.58|2503.71|2490.71|2501.97|2488.97|24
1621878230000|2021-05-24 17:43:50|2503.72|2490.72|2506.41|2493.41|2506.41|2493.41|2503.72|2490.72|31
1621878240000|2021-05-24 17:44:00|2506.48|2493.48|2505.39|2492.39|2506.86|2493.86|2504.71|2491.71|29
1621878250000|2021-05-24 17:44:10|2506.56|2493.56|2508.51|2495.51|2508.51|2495.51|2505.31|2492.31|35
1621878260000|2021-05-24 17:44:20|2509.3|2496.3|2517.76|2504.76|2517.76|2504.76|2509.3|2496.3|36
1621878270000|2021-05-24 17:44:30|2517.67|2504.67|2524.27|2511.27|2525.1|2512.1|2517.14|2504.14|39
1621878280000|2021-05-24 17:44:40|2524.32|2511.32|2522.14|2509.14|2524.56|2511.56|2521|2508|40
1621878290000|2021-05-24 17:44:50|2522.15|2509.15|2523.03|2510.03|2523.58|2510.58|2521.06|2508.06|39
1621878300000|2021-05-24 17:45:00|2523.36|2510.36|2521.85|2508.85|2523.53|2510.53|2521.03|2508.03|37
1621878310000|2021-05-24 17:45:10|2521.84|2508.84|2519.29|2506.29|2522.08|2509.08|2518.21|2505.21|35
1621878320000|2021-05-24 17:45:20|2519.26|2506.26|2516.68|2503.68|2519.26|2506.26|2516.68|2503.68|38
1621878330000|2021-05-24 17:45:30|2516.52|2503.52|2510.02|2497.02|2516.69|2503.69|2510.02|2497.02|37
1621878340000|2021-05-24 17:45:40|2510.11|2497.11|2511.8|2498.8|2512.87|2499.87|2509.98|2496.98|36
1621878350000|2021-05-24 17:45:50|2511.51|2498.51|2513.12|2500.12|2513.19|2500.19|2510.94|2497.94|38
1621878360000|2021-05-24 17:46:00|2512.79|2499.79|2510.33|2497.33|2513.15|2500.15|2510.23|2497.23|37
1621878370000|2021-05-24 17:46:10|2510.34|2497.34|2505.32|2492.32|2510.53|2497.53|2504.47|2491.47|39
1621878380000|2021-05-24 17:46:20|2505.21|2492.21|2507.45|2494.45|2507.48|2494.48|2505.2|2492.2|35
1621878390000|2021-05-24 17:46:30|2507.68|2494.68|2509.68|2496.68|2510.74|2497.74|2507.41|2494.41|37
1621878400000|2021-05-24 17:46:40|2509.63|2496.63|2510.34|2497.34|2512.19|2499.19|2509.63|2496.63|36
1621878410000|2021-05-24 17:46:50|2510.31|2497.31|2509.25|2496.25|2510.32|2497.32|2508.93|2495.93|28
1621878420000|2021-05-24 17:47:00|2509.28|2496.28|2511.76|2498.76|2511.82|2498.82|2509.28|2496.28|35
1621878430000|2021-05-24 17:47:10|2511.89|2498.89|2511.71|2498.71|2511.89|2498.89|2510.81|2497.81|35
1621878440000|2021-05-24 17:47:20|2511.75|2498.75|2512.3|2499.3|2512.68|2499.68|2511.28|2498.28|28
1621878450000|2021-05-24 17:47:30|2512.32|2499.32|2512.89|2499.89|2513.79|2500.79|2512.08|2499.08|28
1621878460000|2021-05-24 17:47:40|2512.88|2499.88|2516.64|2503.64|2516.64|2503.64|2512.71|2499.71|38
1621878470000|2021-05-24 17:47:50|2516.66|2503.66|2516.7|2503.7|2517.09|2504.09|2515.23|2502.23|38
1621878480000|2021-05-24 17:48:00|2516.49|2503.49|2517.47|2504.47|2518.21|2505.21|2516.41|2503.41|38
1621878490000|2021-05-24 17:48:10|2517.51|2504.51|2519.9|2506.9|2520.04|2507.04|2517.51|2504.51|30
1621878500000|2021-05-24 17:48:20|2519.91|2506.91|2517.57|2504.57|2520.11|2507.11|2516.2|2503.2|33
1621878510000|2021-05-24 17:48:30|2516.14|2503.14|2517.1|2504.1|2517.86|2504.86|2515.12|2502.12|35
1621878520000|2021-05-24 17:48:40|2517.39|2504.39|2519.47|2506.47|2522.7|2509.7|2516.83|2503.83|35
1621878530000|2021-05-24 17:48:50|2519.44|2506.44|2520.06|2507.06|2522.46|2509.46|2519.44|2506.44|34
1621878540000|2021-05-24 17:49:00|2519.82|2506.82|2522.88|2509.88|2523.61|2510.61|2519.54|2506.54|36
1621878550000|2021-05-24 17:49:10|2522.4|2509.4|2524.21|2511.21|2524.21|2511.21|2521.75|2508.75|31
1621878560000|2021-05-24 17:49:20|2524.29|2511.29|2527.72|2514.72|2528.07|2515.07|2524.01|2511.01|36
1621878570000|2021-05-24 17:49:30|2527.73|2514.73|2529.09|2516.09|2529.39|2516.39|2527.71|2514.71|31
1621878580000|2021-05-24 17:49:40|2528.89|2515.89|2537.25|2524.25|2537.25|2524.25|2528.88|2515.88|39
1621878590000|2021-05-24 17:49:50|2536.94|2523.94|2535.36|2522.36|2539.25|2526.25|2535.36|2522.36|40
1621878600000|2021-05-24 17:50:00|2535.83|2522.83|2535.19|2522.19|2535.83|2522.83|2533.73|2520.73|40
1621878610000|2021-05-24 17:50:10|2535.06|2522.06|2536.37|2523.37|2536.73|2523.73|2534.75|2521.75|38
1621878620000|2021-05-24 17:50:20|2536.38|2523.38|2536.57|2523.57|2538.42|2525.42|2536.34|2523.34|31
1621878630000|2021-05-24 17:50:30|2536.73|2523.73|2537.8|2524.8|2538.08|2525.08|2536.73|2523.73|38
1621878640000|2021-05-24 17:50:40|2537.83|2524.83|2541.06|2528.06|2541.58|2528.58|2537.83|2524.83|32
1621878650000|2021-05-24 17:50:50|2541.03|2528.03|2539.05|2526.05|2541.03|2528.03|2538.64|2525.64|31
1621878660000|2021-05-24 17:51:00|2540.31|2527.31|2540.58|2527.58|2540.89|2527.89|2538.58|2525.58|29
1621878670000|2021-05-24 17:51:10|2540.51|2527.51|2537.48|2524.48|2540.52|2527.52|2537.35|2524.35|35
1621878680000|2021-05-24 17:51:20|2537.08|2524.08|2534.97|2521.97|2537.08|2524.08|2534.85|2521.85|35
1621878690000|2021-05-24 17:51:30|2535.24|2522.24|2537.15|2524.15|2537.55|2524.55|2535.05|2522.05|34
1621878700000|2021-05-24 17:51:40|2537.32|2524.32|2540.85|2527.85|2540.85|2527.85|2536.72|2523.72|32
1621878710000|2021-05-24 17:51:50|2540.84|2527.84|2540.4|2527.4|2542.03|2529.03|2540.01|2527.01|32
1621878720000|2021-05-24 17:52:00|2540.46|2527.46|2543.31|2530.31|2543.31|2530.31|2540.16|2527.16|33
1621878730000|2021-05-24 17:52:10|2543.3|2530.3|2546.02|2533.02|2546.65|2533.65|2542.42|2529.42|35
1621878740000|2021-05-24 17:52:20|2545.71|2532.71|2544.05|2531.05|2545.87|2532.87|2543.17|2530.17|36
1621878750000|2021-05-24 17:52:30|2543.95|2530.95|2544.21|2531.21|2544.83|2531.83|2543.43|2530.43|26
1621878760000|2021-05-24 17:52:40|2544.47|2531.47|2547.57|2534.57|2547.57|2534.57|2544.24|2531.24|31
1621878770000|2021-05-24 17:52:50|2547.8|2534.8|2548.92|2535.92|2548.92|2535.92|2545.82|2532.82|38
1621878780000|2021-05-24 17:53:00|2549.16|2536.16|2547.46|2534.46|2549.31|2536.31|2546.56|2533.56|32
1621878790000|2021-05-24 17:53:10|2547.47|2534.47|2548.83|2535.83|2549.94|2536.94|2547.07|2534.07|36
1621878800000|2021-05-24 17:53:20|2548.77|2535.77|2548.38|2535.38|2549.39|2536.39|2548.27|2535.27|29
1621878810000|2021-05-24 17:53:30|2548.53|2535.53|2550.9|2537.9|2550.9|2537.9|2548.28|2535.28|35
1621878820000|2021-05-24 17:53:40|2550.94|2537.94|2550.98|2537.98|2551.33|2538.33|2550.83|2537.83|27
1621878830000|2021-05-24 17:53:50|2550.96|2537.96|2549.31|2536.31|2550.96|2537.96|2548.9|2535.9|35
1621878840000|2021-05-24 17:54:00|2549.49|2536.49|2548.88|2535.88|2549.96|2536.96|2548.22|2535.22|37
1621878850000|2021-05-24 17:54:10|2548.93|2535.93|2545.31|2532.31|2550.35|2537.35|2545.31|2532.31|28
1621878860000|2021-05-24 17:54:20|2546.86|2533.86|2545.93|2532.93|2546.86|2533.86|2544.53|2531.53|38
1621878870000|2021-05-24 17:54:30|2545.94|2532.94|2541.72|2528.72|2546.1|2533.1|2540.35|2527.35|40
1621878880000|2021-05-24 17:54:40|2541.63|2528.63|2542.14|2529.14|2543.38|2530.38|2541.07|2528.07|33
1621878890000|2021-05-24 17:54:50|2542.27|2529.27|2538.12|2525.12|2542.46|2529.46|2538.02|2525.02|36
1621878900000|2021-05-24 17:55:00|2538.28|2525.28|2535.47|2522.47|2538.4|2525.4|2535.47|2522.47|33
1621878910000|2021-05-24 17:55:10|2535.45|2522.45|2538.46|2525.46|2538.46|2525.46|2534.84|2521.84|38
1621878920000|2021-05-24 17:55:20|2538.54|2525.54|2539.86|2526.86|2541.19|2528.19|2538.03|2525.03|38
1621878930000|2021-05-24 17:55:30|2539.82|2526.82|2538.26|2525.26|2540.2|2527.2|2537.58|2524.58|33
1621878940000|2021-05-24 17:55:40|2538.62|2525.62|2537.99|2524.99|2540.19|2527.19|2537.76|2524.76|34
1621878950000|2021-05-24 17:55:50|2537.88|2524.88|2537.35|2524.35|2539.04|2526.04|2537.24|2524.24|35
1621878960000|2021-05-24 17:56:00|2536.6|2523.6|2538.68|2525.68|2539.67|2526.67|2536.53|2523.53|38
1621878970000|2021-05-24 17:56:10|2538.98|2525.98|2541.16|2528.16|2541.22|2528.22|2538.83|2525.83|35
1621878980000|2021-05-24 17:56:20|2541.17|2528.17|2541.67|2528.67|2541.73|2528.73|2540.05|2527.05|32
1621878990000|2021-05-24 17:56:30|2541.57|2528.57|2543.68|2530.68|2544|2531|2540.92|2527.92|30
1621879000000|2021-05-24 17:56:40|2543.63|2530.63|2547.65|2534.65|2548.13|2535.13|2543.57|2530.57|33
1621879010000|2021-05-24 17:56:50|2547.4|2534.4|2545.81|2532.81|2547.4|2534.4|2543.92|2530.92|39
1621879020000|2021-05-24 17:57:00|2546.03|2533.03|2544.96|2531.96|2547.45|2534.45|2544.78|2531.78|34
1621879030000|2021-05-24 17:57:10|2544.87|2531.87|2545.62|2532.62|2545.63|2532.63|2543.05|2530.05|35
1621879040000|2021-05-24 17:57:20|2545.73|2532.73|2546.21|2533.21|2546.23|2533.23|2545.43|2532.43|33
1621879050000|2021-05-24 17:57:30|2546.4|2533.4|2551.03|2538.03|2551.03|2538.03|2546.31|2533.31|37
1621879060000|2021-05-24 17:57:40|2550.99|2537.99|2548.97|2535.97|2551.18|2538.18|2548.97|2535.97|32
1621879070000|2021-05-24 17:57:50|2549.18|2536.18|2551.3|2538.3|2551.3|2538.3|2548.68|2535.68|31
1621879080000|2021-05-24 17:58:00|2551.31|2538.31|2549.37|2536.37|2551.31|2538.31|2549.04|2536.04|38
1621879090000|2021-05-24 17:58:10|2549.39|2536.39|2546.56|2533.56|2549.92|2536.92|2546.56|2533.56|37
1621879100000|2021-05-24 17:58:20|2546.27|2533.27|2545.84|2532.84|2549.08|2536.08|2545.61|2532.61|39
1621879110000|2021-05-24 17:58:30|2546.16|2533.16|2546.42|2533.42|2547.77|2534.77|2545.74|2532.74|36
1621879120000|2021-05-24 17:58:40|2545.86|2532.86|2545.02|2532.02|2547.46|2534.46|2544.9|2531.9|37
1621879130000|2021-05-24 17:58:50|2545.28|2532.28|2545.01|2532.01|2546.35|2533.35|2545.01|2532.01|33
1621879140000|2021-05-24 17:59:00|2545.32|2532.32|2546.54|2533.54|2546.88|2533.88|2545.27|2532.27|34
1621879150000|2021-05-24 17:59:10|2546.94|2533.94|2547.54|2534.54|2548.8|2535.8|2546.86|2533.86|35
1621879160000|2021-05-24 17:59:20|2547.46|2534.46|2547.3|2534.3|2548|2535|2546.92|2533.92|34
1621879170000|2021-05-24 17:59:30|2547.33|2534.33|2548.38|2535.38|2551.14|2538.14|2547.33|2534.33|38
1621879180000|2021-05-24 17:59:40|2548.45|2535.45|2548.58|2535.58|2548.86|2535.86|2548.31|2535.31|33
1621879190000|2021-05-24 17:59:50|2548.57|2535.57|2551.44|2538.44|2551.44|2538.44|2548.1|2535.1|33
1621879200000|2021-05-24 18:00:00|2551.3|2538.3|2552.64|2539.64|2553.45|2540.45|2551.28|2538.28|32
1621879210000|2021-05-24 18:00:10|2552.31|2539.31|2554.67|2541.67|2554.72|2541.72|2552.31|2539.31|30
1621879220000|2021-05-24 18:00:20|2554.83|2541.83|2554.33|2541.33|2554.83|2541.83|2554.28|2541.28|27
1621879230000|2021-05-24 18:00:30|2554.37|2541.37|2548.26|2535.26|2554.56|2541.56|2548.26|2535.26|38
1621879240000|2021-05-24 18:00:40|2548.08|2535.08|2547.39|2534.39|2549.97|2536.97|2547.01|2534.01|38
1621879250000|2021-05-24 18:00:50|2547.42|2534.42|2548.38|2535.38|2549.22|2536.22|2547.12|2534.12|35
1621879260000|2021-05-24 18:01:00|2548.75|2535.75|2548.04|2535.04|2548.96|2535.96|2545.76|2532.76|40
1621879270000|2021-05-24 18:01:10|2547.69|2534.69|2541.45|2528.45|2547.69|2534.69|2541.45|2528.45|37
1621879280000|2021-05-24 18:01:20|2541.53|2528.53|2537.84|2524.84|2542.12|2529.12|2536.44|2523.44|40
1621879290000|2021-05-24 18:01:30|2537.82|2524.82|2536.39|2523.39|2538.23|2525.23|2536.29|2523.29|37
1621879300000|2021-05-24 18:01:40|2536.57|2523.57|2538.68|2525.68|2538.68|2525.68|2535.26|2522.26|36
1621879310000|2021-05-24 18:01:50|2538.39|2525.39|2537.58|2524.58|2538.69|2525.69|2537.2|2524.2|38
1621879320000|2021-05-24 18:02:00|2538.1|2525.1|2539.87|2526.87|2541.18|2528.18|2538.1|2525.1|36
1621879330000|2021-05-24 18:02:10|2539.63|2526.63|2537.28|2524.28|2539.63|2526.63|2536.66|2523.66|38
1621879340000|2021-05-24 18:02:20|2537.99|2524.99|2534.33|2521.33|2538.08|2525.08|2534.11|2521.11|39
1621879350000|2021-05-24 18:02:30|2534.62|2521.62|2535.63|2522.63|2535.76|2522.76|2534.11|2521.11|36
1621879360000|2021-05-24 18:02:40|2535.47|2522.47|2537.73|2524.73|2538.52|2525.52|2535.32|2522.32|37
1621879370000|2021-05-24 18:02:50|2536.77|2523.77|2537.55|2524.55|2537.96|2524.96|2536.33|2523.33|29
1621879380000|2021-05-24 18:03:00|2537.28|2524.28|2541.98|2528.98|2542.02|2529.02|2537.01|2524.01|33
1621879390000|2021-05-24 18:03:10|2541.82|2528.82|2538.22|2525.22|2542.24|2529.24|2538.14|2525.14|34
1621879400000|2021-05-24 18:03:20|2538.53|2525.53|2537.93|2524.93|2538.83|2525.83|2536.53|2523.53|32
1621879410000|2021-05-24 18:03:30|2537.7|2524.7|2537.73|2524.73|2539.05|2526.05|2537.44|2524.44|33
1621879420000|2021-05-24 18:03:40|2537.7|2524.7|2538.35|2525.35|2539.6|2526.6|2537.7|2524.7|38
1621879430000|2021-05-24 18:03:50|2538.21|2525.21|2541.08|2528.08|2541.08|2528.08|2537.43|2524.43|36
1621879440000|2021-05-24 18:04:00|2541.07|2528.07|2539.87|2526.87|2541.07|2528.07|2538.34|2525.34|36
1621879450000|2021-05-24 18:04:10|2539.98|2526.98|2539.4|2526.4|2540.46|2527.46|2538.4|2525.4|36
1621879460000|2021-05-24 18:04:20|2538.98|2525.98|2543.28|2530.28|2543.33|2530.33|2538.24|2525.24|38
1621879470000|2021-05-24 18:04:30|2543.09|2530.09|2543|2530|2543.96|2530.96|2541.96|2528.96|34
1621879480000|2021-05-24 18:04:40|2543.99|2530.99|2546.29|2533.29|2546.53|2533.53|2543.99|2530.99|34
1621879490000|2021-05-24 18:04:50|2545.95|2532.95|2547.6|2534.6|2547.61|2534.61|2544.77|2531.77|33
1621879500000|2021-05-24 18:05:00|2547.95|2534.95|2549|2536|2549.62|2536.62|2547.95|2534.95|33
1621879510000|2021-05-24 18:05:10|2549.06|2536.06|2553.72|2540.72|2553.72|2540.72|2548.53|2535.53|37
1621879520000|2021-05-24 18:05:20|2553.98|2540.98|2554.96|2541.96|2554.96|2541.96|2553.44|2540.44|28
1621879530000|2021-05-24 18:05:30|2555.19|2542.19|2553.67|2540.67|2556.48|2543.48|2553.67|2540.67|36
1621879540000|2021-05-24 18:05:40|2553.75|2540.75|2551.97|2538.97|2553.75|2540.75|2550.98|2537.98|34
1621879550000|2021-05-24 18:05:50|2552.42|2539.42|2554.15|2541.15|2554.88|2541.88|2552.42|2539.42|32
1621879560000|2021-05-24 18:06:00|2554.42|2541.42|2555.25|2542.25|2555.33|2542.33|2554.39|2541.39|28
1621879570000|2021-05-24 18:06:10|2556.19|2543.19|2549.09|2536.09|2556.77|2543.77|2548.83|2535.83|38
1621879580000|2021-05-24 18:06:20|2548.93|2535.93|2544.63|2531.63|2549.15|2536.15|2543.91|2530.91|40
1621879590000|2021-05-24 18:06:30|2545.05|2532.05|2549.3|2536.3|2550.34|2537.34|2545.05|2532.05|40
1621879600000|2021-05-24 18:06:40|2549.39|2536.39|2543.57|2530.57|2549.39|2536.39|2543.34|2530.34|38
1621879610000|2021-05-24 18:06:50|2543.8|2530.8|2541.98|2528.98|2544.65|2531.65|2541.98|2528.98|38
1621879620000|2021-05-24 18:07:00|2541.6|2528.6|2541.2|2528.2|2541.6|2528.6|2539.01|2526.01|37
1621879630000|2021-05-24 18:07:10|2540.68|2527.68|2535.53|2522.53|2540.83|2527.83|2535.12|2522.12|37
1621879640000|2021-05-24 18:07:20|2536.08|2523.08|2533.7|2520.7|2536.65|2523.65|2532.21|2519.21|39
1621879650000|2021-05-24 18:07:30|2533.37|2520.37|2538.43|2525.43|2539.14|2526.14|2533.37|2520.37|40
1621879660000|2021-05-24 18:07:40|2538.55|2525.55|2535.24|2522.24|2538.6|2525.6|2534.7|2521.7|40
1621879670000|2021-05-24 18:07:50|2535.21|2522.21|2535.81|2522.81|2536.07|2523.07|2534.84|2521.84|33
1621879680000|2021-05-24 18:08:00|2535.62|2522.62|2535.46|2522.46|2536.64|2523.64|2535.14|2522.14|34
1621879690000|2021-05-24 18:08:10|2535.24|2522.24|2536.39|2523.39|2538.54|2525.54|2535.09|2522.09|37
1621879700000|2021-05-24 18:08:20|2536.08|2523.08|2537.77|2524.77|2537.77|2524.77|2535.66|2522.66|37
1621879710000|2021-05-24 18:08:30|2538.33|2525.33|2539.12|2526.12|2539.41|2526.41|2537.91|2524.91|33
1621879720000|2021-05-24 18:08:40|2538.98|2525.98|2539.74|2526.74|2540.84|2527.84|2538.98|2525.98|32
1621879730000|2021-05-24 18:08:50|2539.73|2526.73|2536.98|2523.98|2539.73|2526.73|2536.66|2523.66|37
1621879740000|2021-05-24 18:09:00|2537.19|2524.19|2539.99|2526.99|2542.16|2529.16|2537.19|2524.19|40
1621879750000|2021-05-24 18:09:10|2540.75|2527.75|2545|2532|2545.32|2532.32|2540.7|2527.7|40
1621879760000|2021-05-24 18:09:20|2544.45|2531.45|2548.46|2535.46|2548.51|2535.51|2544.44|2531.44|33
1621879770000|2021-05-24 18:09:30|2548.37|2535.37|2547.04|2534.04|2548.6|2535.6|2546.69|2533.69|36
1621879780000|2021-05-24 18:09:40|2547.09|2534.09|2546.46|2533.46|2547.09|2534.09|2545.35|2532.35|33
1621879790000|2021-05-24 18:09:50|2545.73|2532.73|2546.88|2533.88|2547.18|2534.18|2544.72|2531.72|34
1621879800000|2021-05-24 18:10:00|2546.53|2533.53|2545.55|2532.55|2546.76|2533.76|2544.29|2531.29|31
1621879810000|2021-05-24 18:10:10|2545.54|2532.54|2551.75|2538.75|2551.88|2538.88|2545.53|2532.53|37
1621879820000|2021-05-24 18:10:20|2551.88|2538.88|2552.06|2539.06|2552.98|2539.98|2551.52|2538.52|30
1621879830000|2021-05-24 18:10:30|2552.17|2539.17|2551.65|2538.65|2552.28|2539.28|2549.77|2536.77|38
1621879840000|2021-05-24 18:10:40|2550.73|2537.73|2549.6|2536.6|2551.64|2538.64|2548.79|2535.79|32
1621879850000|2021-05-24 18:10:50|2549.7|2536.7|2547.59|2534.59|2550.95|2537.95|2547.24|2534.24|38
1621879860000|2021-05-24 18:11:00|2546.32|2533.32|2543.56|2530.56|2548.15|2535.15|2543.26|2530.26|38
1621879870000|2021-05-24 18:11:10|2543.47|2530.47|2542.76|2529.76|2544.18|2531.18|2542.75|2529.75|37
1621879880000|2021-05-24 18:11:20|2542.79|2529.79|2541.05|2528.05|2542.79|2529.79|2540.54|2527.54|38
1621879890000|2021-05-24 18:11:30|2540.86|2527.86|2541.43|2528.43|2541.48|2528.48|2537.23|2524.23|35
1621879900000|2021-05-24 18:11:40|2540.85|2527.85|2540.1|2527.1|2541.19|2528.19|2540.04|2527.04|32
1621879910000|2021-05-24 18:11:50|2540.33|2527.33|2539.54|2526.54|2540.41|2527.41|2538.63|2525.63|36
1621879920000|2021-05-24 18:12:00|2539.58|2526.58|2539.53|2526.53|2542.3|2529.3|2538.68|2525.68|36
1621879930000|2021-05-24 18:12:10|2539.92|2526.92|2539.41|2526.41|2542.14|2529.14|2539.15|2526.15|39
1621879940000|2021-05-24 18:12:20|2540.19|2527.19|2545.28|2532.28|2545.73|2532.73|2539.89|2526.89|36
1621879950000|2021-05-24 18:12:30|2545.25|2532.25|2544.24|2531.24|2545.25|2532.25|2543.65|2530.65|32
1621879960000|2021-05-24 18:12:40|2543.84|2530.84|2543.98|2530.98|2544.03|2531.03|2542.56|2529.56|33
1621879970000|2021-05-24 18:12:50|2544.04|2531.04|2542.44|2529.44|2544.32|2531.32|2541.82|2528.82|36
1621879980000|2021-05-24 18:13:00|2542.65|2529.65|2541.97|2528.97|2544.07|2531.07|2541.97|2528.97|32
1621879990000|2021-05-24 18:13:10|2541.95|2528.95|2540.29|2527.29|2542.44|2529.44|2540.29|2527.29|35
1621880000000|2021-05-24 18:13:20|2540.28|2527.28|2534.16|2521.16|2540.28|2527.28|2534.16|2521.16|37
1621880010000|2021-05-24 18:13:30|2534.13|2521.13|2530.87|2517.87|2534.13|2521.13|2529.9|2516.9|36
1621880020000|2021-05-24 18:13:40|2530.97|2517.97|2533.67|2520.67|2534.41|2521.41|2530.57|2517.57|35
1621880030000|2021-05-24 18:13:50|2534.16|2521.16|2533.61|2520.61|2534.36|2521.36|2532.78|2519.78|35
1621880040000|2021-05-24 18:14:00|2534.01|2521.01|2533.36|2520.36|2534.25|2521.25|2532.98|2519.98|29
1621880050000|2021-05-24 18:14:10|2533.86|2520.86|2531.7|2518.7|2534.2|2521.2|2531.58|2518.58|32
1621880060000|2021-05-24 18:14:20|2531.86|2518.86|2537.05|2524.05|2537.05|2524.05|2531.33|2518.33|33
1621880070000|2021-05-24 18:14:30|2536.7|2523.7|2536.12|2523.12|2536.7|2523.7|2533.78|2520.78|33
1621880080000|2021-05-24 18:14:40|2535.82|2522.82|2535.32|2522.32|2535.85|2522.85|2532.97|2519.97|35
1621880090000|2021-05-24 18:14:50|2535.24|2522.24|2535.67|2522.67|2537.74|2524.74|2534.76|2521.76|33
1621880100000|2021-05-24 18:15:00|2535.58|2522.58|2542.27|2529.27|2542.27|2529.27|2535.58|2522.58|38
1621880110000|2021-05-24 18:15:10|2542.2|2529.2|2540.47|2527.47|2542.2|2529.2|2539.4|2526.4|36
1621880120000|2021-05-24 18:15:20|2540.27|2527.27|2542.77|2529.77|2544.09|2531.09|2539.73|2526.73|38
1621880130000|2021-05-24 18:15:30|2543.29|2530.29|2542.43|2529.43|2544.57|2531.57|2541.96|2528.96|30
1621880140000|2021-05-24 18:15:40|2542.4|2529.4|2544.68|2531.68|2544.68|2531.68|2542.4|2529.4|22
1621880150000|2021-05-24 18:15:50|2544.32|2531.32|2545.32|2532.32|2546.02|2533.02|2544.32|2531.32|34
1621880160000|2021-05-24 18:16:00|2545.4|2532.4|2545.91|2532.91|2546.27|2533.27|2544.78|2531.78|26
1621880170000|2021-05-24 18:16:10|2545.93|2532.93|2548.05|2535.05|2548.05|2535.05|2545.93|2532.93|31
1621880180000|2021-05-24 18:16:20|2548.28|2535.28|2551.17|2538.17|2551.56|2538.56|2548.16|2535.16|33
1621880190000|2021-05-24 18:16:30|2551.1|2538.1|2551.88|2538.88|2552.09|2539.09|2550.57|2537.57|36
1621880200000|2021-05-24 18:16:40|2552.15|2539.15|2558.05|2545.05|2558.05|2545.05|2552.15|2539.15|36
1621880210000|2021-05-24 18:16:50|2557.99|2544.99|2557.37|2544.37|2558.52|2545.52|2555.94|2542.94|38
1621880220000|2021-05-24 18:17:00|2557.4|2544.4|2551.32|2538.32|2557.67|2544.67|2551.32|2538.32|36
1621880230000|2021-05-24 18:17:10|2552.22|2539.22|2554.9|2541.9|2555.39|2542.39|2551.21|2538.21|37
1621880240000|2021-05-24 18:17:20|2554.74|2541.74|2554.34|2541.34|2555.61|2542.61|2554.3|2541.3|32
1621880250000|2021-05-24 18:17:30|2554.26|2541.26|2553.62|2540.62|2554.26|2541.26|2552.33|2539.33|33
1621880260000|2021-05-24 18:17:40|2553.47|2540.47|2554.83|2541.83|2554.83|2541.83|2553.47|2540.47|28
1621880270000|2021-05-24 18:17:50|2554.55|2541.55|2557.92|2544.92|2557.92|2544.92|2554.34|2541.34|36
1621880280000|2021-05-24 18:18:00|2557.68|2544.68|2556.66|2543.66|2558.61|2545.61|2556.5|2543.5|38
1621880290000|2021-05-24 18:18:10|2556.51|2543.51|2558.46|2545.46|2558.47|2545.47|2556.51|2543.51|25
1621880300000|2021-05-24 18:18:20|2558.47|2545.47|2560.89|2547.89|2561.8|2548.8|2558.21|2545.21|36
1621880310000|2021-05-24 18:18:30|2560.77|2547.77|2561.03|2548.03|2561.19|2548.19|2560.46|2547.46|31
1621880320000|2021-05-24 18:18:40|2561.49|2548.49|2562.4|2549.4|2562.4|2549.4|2561.14|2548.14|25
1621880330000|2021-05-24 18:18:50|2562.31|2549.31|2563.89|2550.89|2564.2|2551.2|2562.03|2549.03|27
1621880340000|2021-05-24 18:19:00|2563.96|2550.96|2567.55|2554.55|2567.55|2554.55|2563.96|2550.96|29
1621880350000|2021-05-24 18:19:10|2567.76|2554.76|2569.94|2556.94|2569.94|2556.94|2566.99|2553.99|32
1621880360000|2021-05-24 18:19:20|2570.77|2557.77|2570.14|2557.14|2573.19|2560.19|2569.88|2556.88|39
1621880370000|2021-05-24 18:19:30|2570.5|2557.5|2568.4|2555.4|2570.5|2557.5|2568.1|2555.1|35
1621880380000|2021-05-24 18:19:40|2568.41|2555.41|2567.99|2554.99|2569.17|2556.17|2567.08|2554.08|35
1621880390000|2021-05-24 18:19:50|2567.32|2554.32|2568.89|2555.89|2568.89|2555.89|2565.39|2552.39|34
1621880400000|2021-05-24 18:20:00|2568.32|2555.32|2562.17|2549.17|2568.78|2555.78|2561.5|2548.5|38
1621880410000|2021-05-24 18:20:10|2559.78|2546.78|2560.51|2547.51|2560.71|2547.71|2558.1|2545.1|39
1621880420000|2021-05-24 18:20:20|2559.75|2546.75|2553.91|2540.91|2560.01|2547.01|2553.58|2540.58|38
1621880430000|2021-05-24 18:20:30|2553.69|2540.69|2551.4|2538.4|2553.74|2540.74|2547.62|2534.62|37
1621880440000|2021-05-24 18:20:40|2551.7|2538.7|2553.12|2540.12|2554.09|2541.09|2551.7|2538.7|37
1621880450000|2021-05-24 18:20:50|2552.66|2539.66|2553.46|2540.46|2553.78|2540.78|2552.24|2539.24|37
1621880460000|2021-05-24 18:21:00|2553.03|2540.03|2555.29|2542.29|2555.81|2542.81|2552.41|2539.41|36
1621880470000|2021-05-24 18:21:10|2555.38|2542.38|2554.13|2541.13|2555.38|2542.38|2552.59|2539.59|34
1621880480000|2021-05-24 18:21:20|2552.96|2539.96|2551.7|2538.7|2553.89|2540.89|2551.28|2538.28|31
1621880490000|2021-05-24 18:21:30|2551.26|2538.26|2548.23|2535.23|2551.36|2538.36|2548.05|2535.05|28
1621880500000|2021-05-24 18:21:40|2548.66|2535.66|2548.58|2535.58|2549.52|2536.52|2547.79|2534.79|28
1621880510000|2021-05-24 18:21:50|2549.32|2536.32|2548.43|2535.43|2549.32|2536.32|2546.29|2533.29|36
1621880520000|2021-05-24 18:22:00|2548.07|2535.07|2550.88|2537.88|2552.56|2539.56|2548.05|2535.05|37
1621880530000|2021-05-24 18:22:10|2551.11|2538.11|2550.6|2537.6|2552.62|2539.62|2549.86|2536.86|37
1621880540000|2021-05-24 18:22:20|2550.61|2537.61|2553.1|2540.1|2553.44|2540.44|2550.61|2537.61|34
1621880550000|2021-05-24 18:22:30|2555.32|2542.32|2555.97|2542.97|2556.3|2543.3|2554.13|2541.13|32
1621880560000|2021-05-24 18:22:40|2555.99|2542.99|2556.81|2543.81|2556.93|2543.93|2555.84|2542.84|30
1621880570000|2021-05-24 18:22:50|2556.82|2543.82|2555.84|2542.84|2556.82|2543.82|2555.51|2542.51|26
1621880580000|2021-05-24 18:23:00|2555.85|2542.85|2555.32|2542.32|2556.65|2543.65|2554.34|2541.34|28
1621880590000|2021-05-24 18:23:10|2555.26|2542.26|2562.37|2549.37|2562.37|2549.37|2555.26|2542.26|35
1621880600000|2021-05-24 18:23:20|2562.22|2549.22|2561.69|2548.69|2562.84|2549.84|2561.57|2548.57|34
1621880610000|2021-05-24 18:23:30|2561.75|2548.75|2565.24|2552.24|2565.24|2552.24|2560.71|2547.71|37
1621880620000|2021-05-24 18:23:40|2565.2|2552.2|2571.58|2558.58|2571.62|2558.62|2564.8|2551.8|36
1621880630000|2021-05-24 18:23:50|2571.59|2558.59|2570.61|2557.61|2571.59|2558.59|2568.14|2555.14|37
1621880640000|2021-05-24 18:24:00|2571.05|2558.05|2574.55|2561.55|2574.67|2561.67|2570.58|2557.58|34
1621880650000|2021-05-24 18:24:10|2574.37|2561.37|2579.19|2566.19|2580.63|2567.63|2574.37|2561.37|38
1621880660000|2021-05-24 18:24:20|2579.18|2566.18|2576.81|2563.81|2579.67|2566.67|2576.55|2563.55|37
1621880670000|2021-05-24 18:24:30|2576.83|2563.83|2571.86|2558.86|2576.83|2563.83|2571.42|2558.42|34
1621880680000|2021-05-24 18:24:40|2571.89|2558.89|2571.31|2558.31|2573.43|2560.43|2571.31|2558.31|38
1621880690000|2021-05-24 18:24:50|2571.62|2558.62|2571.58|2558.58|2573.88|2560.88|2569.81|2556.81|35
1621880700000|2021-05-24 18:25:00|2571.37|2558.37|2574.16|2561.16|2576.97|2563.97|2571.37|2558.37|38
1621880710000|2021-05-24 18:25:10|2573.9|2560.9|2572.99|2559.99|2574.99|2561.99|2571.54|2558.54|38
1621880720000|2021-05-24 18:25:20|2572.85|2559.85|2570.4|2557.4|2572.85|2559.85|2568.08|2555.08|40
1621880730000|2021-05-24 18:25:30|2571.02|2558.02|2569.37|2556.37|2571.44|2558.44|2569.22|2556.22|35
1621880740000|2021-05-24 18:25:40|2569.95|2556.95|2569.29|2556.29|2570.36|2557.36|2568.88|2555.88|31
1621880750000|2021-05-24 18:25:50|2569.41|2556.41|2567.67|2554.67|2569.95|2556.95|2567.47|2554.47|35
1621880760000|2021-05-24 18:26:00|2567.83|2554.83|2567.32|2554.32|2567.83|2554.83|2567.1|2554.1|23
1621880770000|2021-05-24 18:26:10|2567.19|2554.19|2565.77|2552.77|2567.41|2554.41|2565.77|2552.77|22
1621880780000|2021-05-24 18:26:20|2565.8|2552.8|2566.28|2553.28|2567.5|2554.5|2565.8|2552.8|26
1621880790000|2021-05-24 18:26:30|2566.27|2553.27|2569.72|2556.72|2569.72|2556.72|2566.27|2553.27|29
1621880800000|2021-05-24 18:26:40|2570.43|2557.43|2569.36|2556.36|2572.06|2559.06|2569.11|2556.11|38
1621880810000|2021-05-24 18:26:50|2569.37|2556.37|2569.67|2556.67|2569.83|2556.83|2568.79|2555.79|29
1621880820000|2021-05-24 18:27:00|2569.63|2556.63|2572.32|2559.32|2572.35|2559.35|2569.45|2556.45|24
1621880830000|2021-05-24 18:27:10|2572.35|2559.35|2570.68|2557.68|2572.35|2559.35|2570.63|2557.63|23
1621880840000|2021-05-24 18:27:20|2570.91|2557.91|2568.43|2555.43|2571.6|2558.6|2568.43|2555.43|24
1621880850000|2021-05-24 18:27:30|2568.44|2555.44|2569.44|2556.44|2570.36|2557.36|2568.44|2555.44|26
1621880860000|2021-05-24 18:27:40|2569.65|2556.65|2570.05|2557.05|2570.23|2557.23|2568.68|2555.68|21
1621880870000|2021-05-24 18:27:50|2569.71|2556.71|2578.04|2565.04|2578.04|2565.04|2569.71|2556.71|35
1621880880000|2021-05-24 18:28:00|2578.06|2565.06|2575.57|2562.57|2578.33|2565.33|2574.58|2561.58|38
1621880890000|2021-05-24 18:28:10|2575.49|2562.49|2575.3|2562.3|2577.94|2564.94|2574.9|2561.9|38
1621880900000|2021-05-24 18:28:20|2575.69|2562.69|2580|2567|2580|2567|2575.61|2562.61|38
1621880910000|2021-05-24 18:28:30|2579.98|2566.98|2580.55|2567.55|2580.56|2567.56|2579.34|2566.34|31
1621880920000|2021-05-24 18:28:40|2580.57|2567.57|2587.21|2574.21|2587.4|2574.4|2580.51|2567.51|39
1621880930000|2021-05-24 18:28:50|2587.26|2574.26|2591.13|2578.13|2593.24|2580.24|2586.82|2573.82|40
1621880940000|2021-05-24 18:29:00|2590.61|2577.61|2588.84|2575.84|2591.91|2578.91|2586.63|2573.63|35
1621880950000|2021-05-24 18:29:10|2588.78|2575.78|2587.44|2574.44|2588.78|2575.78|2585.22|2572.22|39
1621880960000|2021-05-24 18:29:20|2587.3|2574.3|2588.26|2575.26|2589.49|2576.49|2586.13|2573.13|37
1621880970000|2021-05-24 18:29:30|2587.61|2574.61|2590.42|2577.42|2591.24|2578.24|2587.25|2574.25|35
1621880980000|2021-05-24 18:29:40|2590.3|2577.3|2593.3|2580.3|2593.44|2580.44|2589.34|2576.34|37
1621880990000|2021-05-24 18:29:50|2593.45|2580.45|2594.9|2581.9|2595.05|2582.05|2593.07|2580.07|36
1621881000000|2021-05-24 18:30:00|2594.8|2581.8|2592.52|2579.52|2594.8|2581.8|2592.34|2579.34|37
1621881010000|2021-05-24 18:30:10|2592.55|2579.55|2593.28|2580.28|2594.54|2581.54|2592.24|2579.24|34
1621881020000|2021-05-24 18:30:20|2593.38|2580.38|2597.04|2584.04|2597.1|2584.1|2592.13|2579.13|38
1621881030000|2021-05-24 18:30:30|2596.93|2583.93|2603.12|2590.12|2603.7|2590.7|2596.93|2583.93|39
1621881040000|2021-05-24 18:30:40|2603.07|2590.07|2599.53|2586.53|2603.07|2590.07|2599.53|2586.53|38
1621881050000|2021-05-24 18:30:50|2599.73|2586.73|2599.17|2586.17|2600.35|2587.35|2599.11|2586.11|32
1621881060000|2021-05-24 18:31:00|2599.36|2586.36|2598.26|2585.26|2600.28|2587.28|2598.26|2585.26|34
1621881070000|2021-05-24 18:31:10|2598.04|2585.04|2598.57|2585.57|2598.99|2585.99|2597.57|2584.57|33
1621881080000|2021-05-24 18:31:20|2598.07|2585.07|2597.12|2584.12|2598.07|2585.07|2596.55|2583.55|26
1621881090000|2021-05-24 18:31:30|2596.87|2583.87|2590.99|2577.99|2597.12|2584.12|2590.99|2577.99|37
1621881100000|2021-05-24 18:31:40|2590.98|2577.98|2587.09|2574.09|2591.16|2578.16|2585.63|2572.63|38
1621881110000|2021-05-24 18:31:50|2586.55|2573.55|2586.65|2573.65|2587.29|2574.29|2583.05|2570.05|34
1621881120000|2021-05-24 18:32:00|2586.72|2573.72|2600.04|2587.04|2600.1|2587.1|2586.42|2573.42|40
1621881130000|2021-05-24 18:32:10|2599.93|2586.93|2598.61|2585.61|2601.02|2588.02|2595.64|2582.64|40
1621881140000|2021-05-24 18:32:20|2598.62|2585.62|2598.83|2585.83|2599.57|2586.57|2594.69|2581.69|40
1621881150000|2021-05-24 18:32:30|2599.14|2586.14|2599.47|2586.47|2601.42|2588.42|2598.7|2585.7|37
1621881160000|2021-05-24 18:32:40|2599.43|2586.43|2601.16|2588.16|2602.83|2589.83|2599.42|2586.42|37
1621881170000|2021-05-24 18:32:50|2601.51|2588.51|2600.28|2587.28|2602.13|2589.13|2600.28|2587.28|28
1621881180000|2021-05-24 18:33:00|2600.53|2587.53|2600.82|2587.82|2602.78|2589.78|2600.53|2587.53|31
1621881190000|2021-05-24 18:33:10|2601.98|2588.98|2602.93|2589.93|2603.21|2590.21|2601.04|2588.04|34
1621881200000|2021-05-24 18:33:20|2602.82|2589.82|2602.72|2589.72|2603.09|2590.09|2602.35|2589.35|31
1621881210000|2021-05-24 18:33:30|2602.61|2589.61|2602.85|2589.85|2604.61|2591.61|2602.43|2589.43|31
1621881220000|2021-05-24 18:33:40|2603.19|2590.19|2603.72|2590.72|2603.72|2590.72|2602.37|2589.37|34
1621881230000|2021-05-24 18:33:50|2603.71|2590.71|2604.95|2591.95|2605.78|2592.78|2602.75|2589.75|38
1621881240000|2021-05-24 18:34:00|2605.13|2592.13|2606.5|2593.5|2606.6|2593.6|2604.71|2591.71|33
1621881250000|2021-05-24 18:34:10|2606.05|2593.05|2603.82|2590.82|2606.17|2593.17|2602.32|2589.32|39
1621881260000|2021-05-24 18:34:20|2603.18|2590.18|2604.61|2591.61|2604.74|2591.74|2603.1|2590.1|31
1621881270000|2021-05-24 18:34:30|2604.56|2591.56|2606.32|2593.32|2607.01|2594.01|2604.56|2591.56|38
1621881280000|2021-05-24 18:34:40|2606.42|2593.42|2603.44|2590.44|2606.71|2593.71|2603.3|2590.3|31
1621881290000|2021-05-24 18:34:50|2603.15|2590.15|2604.46|2591.46|2606.3|2593.3|2602.47|2589.47|34
1621881300000|2021-05-24 18:35:00|2604.47|2591.47|2603.76|2590.76|2604.54|2591.54|2601.68|2588.68|34
1621881310000|2021-05-24 18:35:10|2603.72|2590.72|2601.44|2588.44|2603.96|2590.96|2600.98|2587.98|37
1621881320000|2021-05-24 18:35:20|2600.88|2587.88|2599.57|2586.57|2601.74|2588.74|2599.39|2586.39|32
1621881330000|2021-05-24 18:35:30|2599.52|2586.52|2598.33|2585.33|2601.7|2588.7|2598.33|2585.33|36
1621881340000|2021-05-24 18:35:40|2598.39|2585.39|2594.73|2581.73|2599.07|2586.07|2594.58|2581.58|37
1621881350000|2021-05-24 18:35:50|2594.74|2581.74|2597.55|2584.55|2598.44|2585.44|2594.09|2581.09|34
1621881360000|2021-05-24 18:36:00|2597.5|2584.5|2600.31|2587.31|2600.32|2587.32|2596.76|2583.76|37
1621881370000|2021-05-24 18:36:10|2600.99|2587.99|2602.52|2589.52|2604.59|2591.59|2600.99|2587.99|37
1621881380000|2021-05-24 18:36:20|2602.57|2589.57|2604.63|2591.63|2604.76|2591.76|2601.47|2588.47|39
1621881390000|2021-05-24 18:36:30|2604.81|2591.81|2601.52|2588.52|2605.28|2592.28|2601.46|2588.46|37
1621881400000|2021-05-24 18:36:40|2601.55|2588.55|2604.06|2591.06|2604.11|2591.11|2601.36|2588.36|35
1621881410000|2021-05-24 18:36:50|2604.08|2591.08|2602.96|2589.96|2604.26|2591.26|2602.82|2589.82|30
1621881420000|2021-05-24 18:37:00|2602.79|2589.79|2599.64|2586.64|2603.01|2590.01|2599.51|2586.51|35
1621881430000|2021-05-24 18:37:10|2600.05|2587.05|2599.58|2586.58|2602|2589|2598.95|2585.95|37
1621881440000|2021-05-24 18:37:20|2599.77|2586.77|2600.47|2587.47|2602|2589|2598.98|2585.98|39
1621881450000|2021-05-24 18:37:30|2600.46|2587.46|2597.69|2584.69|2600.7|2587.7|2597.2|2584.2|37
1621881460000|2021-05-24 18:37:40|2597.68|2584.68|2597.14|2584.14|2599.32|2586.32|2596.09|2583.09|36
1621881470000|2021-05-24 18:37:50|2597.31|2584.31|2597.98|2584.98|2599.07|2586.07|2596.83|2583.83|37
1621881480000|2021-05-24 18:38:00|2597.96|2584.96|2596.32|2583.32|2597.96|2584.96|2596.32|2583.32|35
1621881490000|2021-05-24 18:38:10|2597.61|2584.61|2595.04|2582.04|2597.76|2584.76|2593.92|2580.92|29
1621881500000|2021-05-24 18:38:20|2595.12|2582.12|2593.83|2580.83|2595.12|2582.12|2591.91|2578.91|38
1621881510000|2021-05-24 18:38:30|2591.83|2578.83|2591.5|2578.5|2593.71|2580.71|2591.46|2578.46|32
1621881520000|2021-05-24 18:38:40|2591.28|2578.28|2590.62|2577.62|2592.61|2579.61|2590.34|2577.34|30
1621881530000|2021-05-24 18:38:50|2590.79|2577.79|2585.76|2572.76|2592.17|2579.17|2584.66|2571.66|37
1621881540000|2021-05-24 18:39:00|2586.06|2573.06|2586.95|2573.95|2586.95|2573.95|2585.95|2572.95|31
1621881550000|2021-05-24 18:39:10|2586.78|2573.78|2588.06|2575.06|2588.06|2575.06|2586.1|2573.1|28
1621881560000|2021-05-24 18:39:20|2588.13|2575.13|2591.37|2578.37|2593.15|2580.15|2588.13|2575.13|35
1621881570000|2021-05-24 18:39:30|2591.11|2578.11|2588.76|2575.76|2591.53|2578.53|2588.76|2575.76|33
1621881580000|2021-05-24 18:39:40|2588.84|2575.84|2589.61|2576.61|2590.19|2577.19|2588.71|2575.71|34
1621881590000|2021-05-24 18:39:50|2589.69|2576.69|2588.86|2575.86|2590.29|2577.29|2588.85|2575.85|32
1621881600000|2021-05-24 18:40:00|2590.49|2577.49|2590.6|2577.6|2591.78|2578.78|2590.3|2577.3|36
1621881610000|2021-05-24 18:40:10|2590.58|2577.58|2590.61|2577.61|2591.03|2578.03|2590.32|2577.32|32
1621881620000|2021-05-24 18:40:20|2590.62|2577.62|2588.59|2575.59|2590.69|2577.69|2587.8|2574.8|34
1621881630000|2021-05-24 18:40:30|2588.22|2575.22|2588.35|2575.35|2588.88|2575.88|2586.66|2573.66|35
1621881640000|2021-05-24 18:40:40|2588.37|2575.37|2587.15|2574.15|2588.44|2575.44|2587.03|2574.03|32
1621881650000|2021-05-24 18:40:50|2587.02|2574.02|2585.12|2572.12|2587.26|2574.26|2583.87|2570.87|35
1621881660000|2021-05-24 18:41:00|2584.77|2571.77|2584.58|2571.58|2586.93|2573.93|2584.39|2571.39|33
1621881670000|2021-05-24 18:41:10|2584.44|2571.44|2581.39|2568.39|2584.44|2571.44|2580.97|2567.97|37
1621881680000|2021-05-24 18:41:20|2581.44|2568.44|2581.95|2568.95|2582.49|2569.49|2580.85|2567.85|28
1621881690000|2021-05-24 18:41:30|2582.01|2569.01|2580.74|2567.74|2582.35|2569.35|2580.44|2567.44|35
1621881700000|2021-05-24 18:41:40|2580.76|2567.76|2576.89|2563.89|2581.43|2568.43|2576.81|2563.81|30
1621881710000|2021-05-24 18:41:50|2577.1|2564.1|2578.29|2565.29|2579.97|2566.97|2576.8|2563.8|37
1621881720000|2021-05-24 18:42:00|2577.87|2564.87|2574.16|2561.16|2578.19|2565.19|2573.89|2560.89|38
1621881730000|2021-05-24 18:42:10|2574.04|2561.04|2574.66|2561.66|2575.41|2562.41|2572.1|2559.1|36
1621881740000|2021-05-24 18:42:20|2574.54|2561.54|2571.6|2558.6|2574.54|2561.54|2571.27|2558.27|40
1621881750000|2021-05-24 18:42:30|2571.22|2558.22|2573.03|2560.03|2573.1|2560.1|2571.22|2558.22|32
1621881760000|2021-05-24 18:42:40|2573.04|2560.04|2574.61|2561.61|2574.61|2561.61|2573.04|2560.04|39
1621881770000|2021-05-24 18:42:50|2574.81|2561.81|2577.38|2564.38|2577.52|2564.52|2574.67|2561.67|31
1621881780000|2021-05-24 18:43:00|2577.09|2564.09|2575.34|2562.34|2577.09|2564.09|2574.84|2561.84|30
1621881790000|2021-05-24 18:43:10|2575.41|2562.41|2575.87|2562.87|2576.28|2563.28|2574.42|2561.42|32
1621881800000|2021-05-24 18:43:20|2575.85|2562.85|2574.68|2561.68|2576.13|2563.13|2573.35|2560.35|35
1621881810000|2021-05-24 18:43:30|2574.74|2561.74|2573.37|2560.37|2574.75|2561.75|2571.01|2558.01|35
1621881820000|2021-05-24 18:43:40|2573.31|2560.31|2572.84|2559.84|2574.34|2561.34|2571.97|2558.97|36
1621881830000|2021-05-24 18:43:50|2572.49|2559.49|2572.34|2559.34|2574.01|2561.01|2571.91|2558.91|36
1621881840000|2021-05-24 18:44:00|2572.35|2559.35|2571.51|2558.51|2573.63|2560.63|2570.68|2557.68|34
1621881850000|2021-05-24 18:44:10|2571.13|2558.13|2569.35|2556.35|2571.81|2558.81|2569.09|2556.09|36
1621881860000|2021-05-24 18:44:20|2569.17|2556.17|2566.06|2553.06|2569.74|2556.74|2565.79|2552.79|38
1621881870000|2021-05-24 18:44:30|2565.88|2552.88|2565.16|2552.16|2569.66|2556.66|2563.08|2550.08|39
1621881880000|2021-05-24 18:44:40|2565.4|2552.4|2562.18|2549.18|2566.05|2553.05|2562.05|2549.05|39
1621881890000|2021-05-24 18:44:50|2562.04|2549.04|2563.39|2550.39|2563.66|2550.66|2561.21|2548.21|37
1621881900000|2021-05-24 18:45:00|2563.34|2550.34|2564.63|2551.63|2565.97|2552.97|2562.85|2549.85|36
1621881910000|2021-05-24 18:45:10|2564.64|2551.64|2563.95|2550.95|2565.03|2552.03|2563.13|2550.13|38
1621881920000|2021-05-24 18:45:20|2564.23|2551.23|2568.38|2555.38|2568.38|2555.38|2563.18|2550.18|39
1621881930000|2021-05-24 18:45:30|2568.52|2555.52|2566.48|2553.48|2570.32|2557.32|2566.45|2553.45|32
1621881940000|2021-05-24 18:45:40|2566.49|2553.49|2565.99|2552.99|2567.01|2554.01|2565.99|2552.99|30
1621881950000|2021-05-24 18:45:50|2565.97|2552.97|2568.63|2555.63|2568.74|2555.74|2565.45|2552.45|30
1621881960000|2021-05-24 18:46:00|2568.77|2555.77|2572.51|2559.51|2572.8|2559.8|2568.77|2555.77|32
1621881970000|2021-05-24 18:46:10|2572.39|2559.39|2569.03|2556.03|2573.39|2560.39|2568.61|2555.61|35
1621881980000|2021-05-24 18:46:20|2569.16|2556.16|2571.06|2558.06|2571.12|2558.12|2569.16|2556.16|34
1621881990000|2021-05-24 18:46:30|2570.86|2557.86|2571.01|2558.01|2571.08|2558.08|2570.72|2557.72|22
1621882000000|2021-05-24 18:46:40|2570.99|2557.99|2570.61|2557.61|2571.63|2558.63|2570.48|2557.48|31
1621882010000|2021-05-24 18:46:50|2570.6|2557.6|2570.95|2557.95|2571.25|2558.25|2570.6|2557.6|24
1621882020000|2021-05-24 18:47:00|2570.93|2557.93|2573.85|2560.85|2573.85|2560.85|2570.39|2557.39|33
1621882030000|2021-05-24 18:47:10|2573.86|2560.86|2577.28|2564.28|2578.97|2565.97|2573.86|2560.86|40
1621882040000|2021-05-24 18:47:20|2577.41|2564.41|2577.87|2564.87|2579.72|2566.72|2576.04|2563.04|32
1621882050000|2021-05-24 18:47:30|2577.8|2564.8|2576.18|2563.18|2578.7|2565.7|2576.18|2563.18|39
1621882060000|2021-05-24 18:47:40|2575.9|2562.9|2575.04|2562.04|2576.99|2563.99|2574.77|2561.77|35
1621882070000|2021-05-24 18:47:50|2575.09|2562.09|2570.16|2557.16|2575.82|2562.82|2570.16|2557.16|29
1621882080000|2021-05-24 18:48:00|2570.69|2557.69|2569.26|2556.26|2570.69|2557.69|2569.14|2556.14|27
1621882090000|2021-05-24 18:48:10|2569.53|2556.53|2572.48|2559.48|2572.66|2559.66|2569.13|2556.13|31
1621882100000|2021-05-24 18:48:20|2572.46|2559.46|2575.99|2562.99|2576.45|2563.45|2572.46|2559.46|32
1621882110000|2021-05-24 18:48:30|2576.02|2563.02|2574.37|2561.37|2576.68|2563.68|2573.7|2560.7|37
1621882120000|2021-05-24 18:48:40|2573.77|2560.77|2574.33|2561.33|2574.4|2561.4|2570.8|2557.8|38
1621882130000|2021-05-24 18:48:50|2574.38|2561.38|2571.98|2558.98|2574.51|2561.51|2571.73|2558.73|34
1621882140000|2021-05-24 18:49:00|2572.02|2559.02|2569.4|2556.4|2572.49|2559.49|2569.27|2556.27|36
1621882150000|2021-05-24 18:49:10|2569.51|2556.51|2573.77|2560.77|2573.77|2560.77|2569.2|2556.2|36
1621882160000|2021-05-24 18:49:20|2574.06|2561.06|2572.74|2559.74|2574.06|2561.06|2571.55|2558.55|38
1621882170000|2021-05-24 18:49:30|2573.33|2560.33|2576.09|2563.09|2576.45|2563.45|2573.33|2560.33|31
1621882180000|2021-05-24 18:49:40|2575.85|2562.85|2575.57|2562.57|2577.03|2564.03|2575.51|2562.51|32
1621882190000|2021-05-24 18:49:50|2575.59|2562.59|2575.8|2562.8|2576.24|2563.24|2575.05|2562.05|30
1621882200000|2021-05-24 18:50:00|2575.3|2562.3|2575.46|2562.46|2575.47|2562.47|2573.82|2560.82|35
1621882210000|2021-05-24 18:50:10|2575.59|2562.59|2576.64|2563.64|2578.87|2565.87|2575.34|2562.34|37
1621882220000|2021-05-24 18:50:20|2576.88|2563.88|2580.65|2567.65|2581.53|2568.53|2576.72|2563.72|32
1621882230000|2021-05-24 18:50:30|2580.72|2567.72|2580.12|2567.12|2580.92|2567.92|2578.77|2565.77|34
1621882240000|2021-05-24 18:50:40|2580.06|2567.06|2581.64|2568.64|2582.74|2569.74|2579.86|2566.86|39
1621882250000|2021-05-24 18:50:50|2581.83|2568.83|2581.53|2568.53|2583.83|2570.83|2581.44|2568.44|37
1621882260000|2021-05-24 18:51:00|2581.47|2568.47|2578.78|2565.78|2581.78|2568.78|2578.31|2565.31|38
1621882270000|2021-05-24 18:51:10|2578.74|2565.74|2579.2|2566.2|2579.64|2566.64|2577.61|2564.61|35
1621882280000|2021-05-24 18:51:20|2579.17|2566.17|2580.11|2567.11|2580.55|2567.55|2578.72|2565.72|35
1621882290000|2021-05-24 18:51:30|2580.14|2567.14|2577.23|2564.23|2580.17|2567.17|2576.73|2563.73|35
1621882300000|2021-05-24 18:51:40|2578.55|2565.55|2576.42|2563.42|2579.57|2566.57|2575.46|2562.46|31
1621882310000|2021-05-24 18:51:50|2576.92|2563.92|2576.25|2563.25|2576.98|2563.98|2575.38|2562.38|36
1621882320000|2021-05-24 18:52:00|2576.37|2563.37|2575.44|2562.44|2577.06|2564.06|2575.18|2562.18|31
1621882330000|2021-05-24 18:52:10|2575.46|2562.46|2575.65|2562.65|2576.02|2563.02|2574.77|2561.77|28
1621882340000|2021-05-24 18:52:20|2575.66|2562.66|2574.97|2561.97|2575.76|2562.76|2574.97|2561.97|20
1621882350000|2021-05-24 18:52:30|2575.01|2562.01|2575.45|2562.45|2576.14|2563.14|2575.01|2562.01|26
1621882360000|2021-05-24 18:52:40|2575.6|2562.6|2575.63|2562.63|2575.92|2562.92|2575.34|2562.34|16
1621882370000|2021-05-24 18:52:50|2575.65|2562.65|2576.18|2563.18|2576.18|2563.18|2575.55|2562.55|14
1621882380000|2021-05-24 18:53:00|2576.15|2563.15|2578.97|2565.97|2580.92|2567.92|2575.83|2562.83|36
1621882390000|2021-05-24 18:53:10|2579.43|2566.43|2578.89|2565.89|2580.47|2567.47|2578.38|2565.38|34
1621882400000|2021-05-24 18:53:20|2578.76|2565.76|2576.58|2563.58|2579.16|2566.16|2576.58|2563.58|35
1621882410000|2021-05-24 18:53:30|2576.56|2563.56|2575.78|2562.78|2577.69|2564.69|2575.78|2562.78|36
1621882420000|2021-05-24 18:53:40|2575.82|2562.82|2573.13|2560.13|2576.12|2563.12|2573.11|2560.11|35
1621882430000|2021-05-24 18:53:50|2573.36|2560.36|2572.98|2559.98|2574.64|2561.64|2572.66|2559.66|36
1621882440000|2021-05-24 18:54:00|2573.5|2560.5|2573.22|2560.22|2575.46|2562.46|2571.71|2558.71|38
1621882450000|2021-05-24 18:54:10|2573.27|2560.27|2573.92|2560.92|2575.58|2562.58|2573.27|2560.27|35
1621882460000|2021-05-24 18:54:20|2573.88|2560.88|2573.57|2560.57|2575.21|2562.21|2573.45|2560.45|36
1621882470000|2021-05-24 18:54:30|2573.98|2560.98|2572.94|2559.94|2575.25|2562.25|2572.58|2559.58|30
1621882480000|2021-05-24 18:54:40|2572.95|2559.95|2572.41|2559.41|2573.18|2560.18|2572.28|2559.28|24
1621882490000|2021-05-24 18:54:50|2572.38|2559.38|2574.9|2561.9|2574.9|2561.9|2572.12|2559.12|32
1621882500000|2021-05-24 18:55:00|2574.87|2561.87|2572.01|2559.01|2575.02|2562.02|2571.86|2558.86|36
1621882510000|2021-05-24 18:55:10|2571.64|2558.64|2570.96|2557.96|2572.88|2559.88|2570.42|2557.42|37
1621882520000|2021-05-24 18:55:20|2571.14|2558.14|2569.86|2556.86|2571.92|2558.92|2569.86|2556.86|35
1621882530000|2021-05-24 18:55:30|2570.16|2557.16|2567.62|2554.62|2570.16|2557.16|2567.62|2554.62|35
1621882540000|2021-05-24 18:55:40|2567.46|2554.46|2567.69|2554.69|2568.23|2555.23|2567.46|2554.46|25
1621882550000|2021-05-24 18:55:50|2567.66|2554.66|2567.43|2554.43|2570.03|2557.03|2567.35|2554.35|36
1621882560000|2021-05-24 18:56:00|2567.48|2554.48|2564.57|2551.57|2567.48|2554.48|2564.57|2551.57|35
1621882570000|2021-05-24 18:56:10|2564.54|2551.54|2561.04|2548.04|2564.54|2551.54|2559.75|2546.75|39
1621882580000|2021-05-24 18:56:20|2557.37|2544.37|2556.67|2543.67|2560.11|2547.11|2555.7|2542.7|39
1621882590000|2021-05-24 18:56:30|2557.99|2544.99|2558.6|2545.6|2560.13|2547.13|2554.79|2541.79|36
1621882600000|2021-05-24 18:56:40|2559.25|2546.25|2552.45|2539.45|2560|2547|2551.97|2538.97|35
1621882610000|2021-05-24 18:56:50|2552.2|2539.2|2548.88|2535.88|2552.2|2539.2|2548.34|2535.34|38
1621882620000|2021-05-24 18:57:00|2548.87|2535.87|2546.12|2533.12|2549.25|2536.25|2544.99|2531.99|39
1621882630000|2021-05-24 18:57:10|2546.33|2533.33|2549.42|2536.42|2549.58|2536.58|2545.59|2532.59|37
1621882640000|2021-05-24 18:57:20|2549.44|2536.44|2556|2543|2556.01|2543.01|2549.32|2536.32|35
1621882650000|2021-05-24 18:57:30|2555.78|2542.78|2549.53|2536.53|2555.78|2542.78|2549.27|2536.27|37
1621882660000|2021-05-24 18:57:40|2549.56|2536.56|2553.74|2540.74|2553.74|2540.74|2549.56|2536.56|34
1621882670000|2021-05-24 18:57:50|2553.7|2540.7|2555.86|2542.86|2557.39|2544.39|2553.7|2540.7|38
1621882680000|2021-05-24 18:58:00|2556.02|2543.02|2562.51|2549.51|2563.89|2550.89|2556.02|2543.02|37
1621882690000|2021-05-24 18:58:10|2562.83|2549.83|2562.53|2549.53|2565.37|2552.37|2561.99|2548.99|39
1621882700000|2021-05-24 18:58:20|2562.38|2549.38|2562.4|2549.4|2563.37|2550.37|2562.16|2549.16|34
1621882710000|2021-05-24 18:58:30|2562.35|2549.35|2562.39|2549.39|2563.38|2550.38|2562.09|2549.09|35
1621882720000|2021-05-24 18:58:40|2562.46|2549.46|2562.83|2549.83|2562.95|2549.95|2561.76|2548.76|31
1621882730000|2021-05-24 18:58:50|2562.84|2549.84|2563.68|2550.68|2563.95|2550.95|2562.44|2549.44|30
1621882740000|2021-05-24 18:59:00|2563.72|2550.72|2567.8|2554.8|2567.9|2554.9|2563.72|2550.72|31
1621882750000|2021-05-24 18:59:10|2568.7|2555.7|2566.34|2553.34|2569.1|2556.1|2565|2552|35
1621882760000|2021-05-24 18:59:20|2565.22|2552.22|2565.44|2552.44|2567.64|2554.64|2564.77|2551.77|37
1621882770000|2021-05-24 18:59:30|2565.25|2552.25|2565.52|2552.52|2567.01|2554.01|2564.57|2551.57|38
1621882780000|2021-05-24 18:59:40|2565.22|2552.22|2565.73|2552.73|2566.85|2553.85|2565.22|2552.22|38
1621882790000|2021-05-24 18:59:50|2565.74|2552.74|2563.1|2550.1|2566.04|2553.04|2563.1|2550.1|36
1621882800000|2021-05-24 19:00:00|2563.19|2550.19|2560.88|2547.88|2563.77|2550.77|2560.2|2547.2|38
1621882810000|2021-05-24 19:00:10|2560.74|2547.74|2560.45|2547.45|2562.91|2549.91|2559.36|2546.36|37
1621882820000|2021-05-24 19:00:20|2560.53|2547.53|2555.83|2542.83|2560.6|2547.6|2554.79|2541.79|37
1621882830000|2021-05-24 19:00:30|2555.61|2542.61|2556.52|2543.52|2558.58|2545.58|2555.31|2542.31|32
1621882840000|2021-05-24 19:00:40|2556.51|2543.51|2555.67|2542.67|2557.45|2544.45|2554.78|2541.78|36
1621882850000|2021-05-24 19:00:50|2555.85|2542.85|2557.04|2544.04|2557.53|2544.53|2555.68|2542.68|35
1621882860000|2021-05-24 19:01:00|2557.01|2544.01|2556.09|2543.09|2557.01|2544.01|2555.96|2542.96|33
1621882870000|2021-05-24 19:01:10|2555.97|2542.97|2555.63|2542.63|2556.5|2543.5|2555.63|2542.63|24
1621882880000|2021-05-24 19:01:20|2555.23|2542.23|2553.6|2540.6|2555.85|2542.85|2552.99|2539.99|38
1621882890000|2021-05-24 19:01:30|2553.81|2540.81|2554.29|2541.29|2556.28|2543.28|2553.59|2540.59|33
1621882900000|2021-05-24 19:01:40|2554.16|2541.16|2554.95|2541.95|2556.67|2543.67|2553.53|2540.53|38
1621882910000|2021-05-24 19:01:50|2555.09|2542.09|2553.99|2540.99|2555.09|2542.09|2553.78|2540.78|22
1621882920000|2021-05-24 19:02:00|2553.94|2540.94|2553.58|2540.58|2553.94|2540.94|2553.28|2540.28|34
1621882930000|2021-05-24 19:02:10|2552.65|2539.65|2553.42|2540.42|2553.59|2540.59|2552.65|2539.65|24
1621882940000|2021-05-24 19:02:20|2553.41|2540.41|2554.14|2541.14|2554.15|2541.15|2552.8|2539.8|27
1621882950000|2021-05-24 19:02:30|2553.96|2540.96|2553.09|2540.09|2554.1|2541.1|2552.92|2539.92|29
1621882960000|2021-05-24 19:02:40|2553.21|2540.21|2553.36|2540.36|2553.53|2540.53|2551.38|2538.38|37
1621882970000|2021-05-24 19:02:50|2553.8|2540.8|2555.59|2542.59|2555.59|2542.59|2552.9|2539.9|25
1621882980000|2021-05-24 19:03:00|2555.6|2542.6|2555.04|2542.04|2556.34|2543.34|2554.88|2541.88|30
1621882990000|2021-05-24 19:03:10|2555.3|2542.3|2554.32|2541.32|2555.3|2542.3|2553.17|2540.17|29
1621883000000|2021-05-24 19:03:20|2553.83|2540.83|2553.47|2540.47|2554.4|2541.4|2552.96|2539.96|33
1621883010000|2021-05-24 19:03:30|2553.34|2540.34|2553.76|2540.76|2554.31|2541.31|2553.25|2540.25|25
1621883020000|2021-05-24 19:03:40|2554.04|2541.04|2554.18|2541.18|2554.21|2541.21|2552.66|2539.66|17
1621883030000|2021-05-24 19:03:50|2554.31|2541.31|2550.77|2537.77|2554.95|2541.95|2550.77|2537.77|37
1621883040000|2021-05-24 19:04:00|2551.03|2538.03|2553.17|2540.17|2553.9|2540.9|2551.03|2538.03|33
1621883050000|2021-05-24 19:04:10|2552.99|2539.99|2553.21|2540.21|2554.14|2541.14|2552.49|2539.49|26
1621883060000|2021-05-24 19:04:20|2553.06|2540.06|2556.33|2543.33|2556.35|2543.35|2553.06|2540.06|31
1621883070000|2021-05-24 19:04:30|2556.77|2543.77|2557.75|2544.75|2557.75|2544.75|2556.77|2543.77|32
1621883080000|2021-05-24 19:04:40|2557.82|2544.82|2557.01|2544.01|2559.71|2546.71|2556.97|2543.97|35
1621883090000|2021-05-24 19:04:50|2557.02|2544.02|2559.3|2546.3|2559.3|2546.3|2557.02|2544.02|32
1621883100000|2021-05-24 19:05:00|2559.81|2546.81|2563.48|2550.48|2563.48|2550.48|2559.48|2546.48|33
1621883110000|2021-05-24 19:05:10|2563.42|2550.42|2562.66|2549.66|2563.97|2550.97|2561.67|2548.67|28
1621883120000|2021-05-24 19:05:20|2563.1|2550.1|2569.95|2556.95|2570.35|2557.35|2563.1|2550.1|36
1621883130000|2021-05-24 19:05:30|2569.84|2556.84|2569.97|2556.97|2570.34|2557.34|2568.73|2555.73|28
1621883140000|2021-05-24 19:05:40|2570.07|2557.07|2570.93|2557.93|2572.44|2559.44|2569.4|2556.4|35
1621883150000|2021-05-24 19:05:50|2570.84|2557.84|2573.83|2560.83|2574.48|2561.48|2570.8|2557.8|34
1621883160000|2021-05-24 19:06:00|2574.03|2561.03|2574.04|2561.04|2574.04|2561.04|2572.81|2559.81|36
1621883170000|2021-05-24 19:06:10|2573.86|2560.86|2575.42|2562.42|2575.63|2562.63|2573.86|2560.86|34
1621883180000|2021-05-24 19:06:20|2575.43|2562.43|2576.85|2563.85|2577.45|2564.45|2575.2|2562.2|31
1621883190000|2021-05-24 19:06:30|2575.86|2562.86|2587.4|2574.4|2587.4|2574.4|2575.86|2562.86|36
1621883200000|2021-05-24 19:06:40|2588.19|2575.19|2583.91|2570.91|2589.65|2576.65|2582.86|2569.86|39
1621883210000|2021-05-24 19:06:50|2583.81|2570.81|2581.32|2568.32|2583.81|2570.81|2581.03|2568.03|39
1621883220000|2021-05-24 19:07:00|2581.15|2568.15|2582.81|2569.81|2583.54|2570.54|2581.15|2568.15|33
1621883230000|2021-05-24 19:07:10|2582.66|2569.66|2585.63|2572.63|2585.63|2572.63|2582.31|2569.31|36
1621883240000|2021-05-24 19:07:20|2585.65|2572.65|2589.77|2576.77|2590.31|2577.31|2585.65|2572.65|38
1621883250000|2021-05-24 19:07:30|2589.75|2576.75|2590.79|2577.79|2591.11|2578.11|2588.83|2575.83|38
1621883260000|2021-05-24 19:07:40|2590.53|2577.53|2590.72|2577.72|2591.5|2578.5|2590.38|2577.38|36
1621883270000|2021-05-24 19:07:50|2590.57|2577.57|2590.45|2577.45|2592.84|2579.84|2589.49|2576.49|38
1621883280000|2021-05-24 19:08:00|2590.6|2577.6|2591.66|2578.66|2591.66|2578.66|2590.24|2577.24|32
1621883290000|2021-05-24 19:08:10|2591.64|2578.64|2588.51|2575.51|2591.64|2578.64|2588.51|2575.51|34
1621883300000|2021-05-24 19:08:20|2588.63|2575.63|2587.04|2574.04|2588.95|2575.95|2586.78|2573.78|34
1621883310000|2021-05-24 19:08:30|2586.8|2573.8|2584.02|2571.02|2586.99|2573.99|2583.76|2570.76|36
1621883320000|2021-05-24 19:08:40|2584|2571|2587.44|2574.44|2589.77|2576.77|2583.89|2570.89|36
1621883330000|2021-05-24 19:08:50|2587.54|2574.54|2589.81|2576.81|2591.58|2578.58|2587.12|2574.12|38
1621883340000|2021-05-24 19:09:00|2589.9|2576.9|2589.67|2576.67|2591.47|2578.47|2589.66|2576.66|32
1621883350000|2021-05-24 19:09:10|2589.92|2576.92|2586.93|2573.93|2589.92|2576.92|2586.63|2573.63|39
1621883360000|2021-05-24 19:09:20|2586.8|2573.8|2587.35|2574.35|2587.74|2574.74|2584.91|2571.91|35
1621883370000|2021-05-24 19:09:30|2586.99|2573.99|2585.38|2572.38|2588.49|2575.49|2585.33|2572.33|38
1621883380000|2021-05-24 19:09:40|2586.19|2573.19|2585.64|2572.64|2587.23|2574.23|2583.82|2570.82|37
1621883390000|2021-05-24 19:09:50|2585.63|2572.63|2586.1|2573.1|2586.53|2573.53|2584.01|2571.01|34
1621883400000|2021-05-24 19:10:00|2585.88|2572.88|2578.93|2565.93|2586.64|2573.64|2578.81|2565.81|35
1621883410000|2021-05-24 19:10:10|2579.08|2566.08|2574.45|2561.45|2579.08|2566.08|2574.45|2561.45|36
1621883420000|2021-05-24 19:10:20|2574.17|2561.17|2573.05|2560.05|2574.41|2561.41|2572.74|2559.74|38
1621883430000|2021-05-24 19:10:30|2573.19|2560.19|2578.09|2565.09|2578.2|2565.2|2572.39|2559.39|38
1621883440000|2021-05-24 19:10:40|2578.2|2565.2|2576.66|2563.66|2580.07|2567.07|2576.57|2563.57|35
1621883450000|2021-05-24 19:10:50|2576.78|2563.78|2575.7|2562.7|2577.26|2564.26|2575.63|2562.63|36
1621883460000|2021-05-24 19:11:00|2575.69|2562.69|2573.79|2560.79|2575.69|2562.69|2573.44|2560.44|34
1621883470000|2021-05-24 19:11:10|2573.78|2560.78|2577.73|2564.73|2577.73|2564.73|2573.72|2560.72|35
1621883480000|2021-05-24 19:11:20|2577.75|2564.75|2577.45|2564.45|2577.82|2564.82|2577.34|2564.34|34
1621883490000|2021-05-24 19:11:30|2577.46|2564.46|2578.46|2565.46|2578.81|2565.81|2577.42|2564.42|30
1621883500000|2021-05-24 19:11:40|2578.38|2565.38|2580.88|2567.88|2580.88|2567.88|2577.34|2564.34|33
1621883510000|2021-05-24 19:11:50|2580.84|2567.84|2579.21|2566.21|2581.4|2568.4|2578.51|2565.51|37
1621883520000|2021-05-24 19:12:00|2579.27|2566.27|2576.64|2563.64|2579.8|2566.8|2576.1|2563.1|35
1621883530000|2021-05-24 19:12:10|2576.51|2563.51|2575.11|2562.11|2578.01|2565.01|2575.11|2562.11|35
1621883540000|2021-05-24 19:12:20|2575.66|2562.66|2572.56|2559.56|2576.76|2563.76|2572.56|2559.56|37
1621883550000|2021-05-24 19:12:30|2572.32|2559.32|2570.2|2557.2|2572.32|2559.32|2569.97|2556.97|36
1621883560000|2021-05-24 19:12:40|2570.16|2557.16|2567.62|2554.62|2570.26|2557.26|2566.83|2553.83|37
1621883570000|2021-05-24 19:12:50|2567.64|2554.64|2567.74|2554.74|2569.43|2556.43|2567.41|2554.41|34
1621883580000|2021-05-24 19:13:00|2567.76|2554.76|2566.86|2553.86|2568.18|2555.18|2566.86|2553.86|34
1621883590000|2021-05-24 19:13:10|2566.89|2553.89|2562.74|2549.74|2566.89|2553.89|2562.13|2549.13|37
1621883600000|2021-05-24 19:13:20|2562.62|2549.62|2564.92|2551.92|2565.72|2552.72|2561.28|2548.28|38
1621883610000|2021-05-24 19:13:30|2565.72|2552.72|2565.73|2552.73|2566.18|2553.18|2563.64|2550.64|36
1621883620000|2021-05-24 19:13:40|2565.53|2552.53|2565.03|2552.03|2565.75|2552.75|2564.56|2551.56|32
1621883630000|2021-05-24 19:13:50|2564.82|2551.82|2564.23|2551.23|2566.02|2553.02|2564.23|2551.23|33
1621883640000|2021-05-24 19:14:00|2564.4|2551.4|2564.79|2551.79|2568.87|2555.87|2564.4|2551.4|39
1621883650000|2021-05-24 19:14:10|2564.84|2551.84|2566.8|2553.8|2566.98|2553.98|2564.66|2551.66|39
1621883660000|2021-05-24 19:14:20|2566.66|2553.66|2567.63|2554.63|2568.51|2555.51|2566.35|2553.35|38
1621883670000|2021-05-24 19:14:30|2567.67|2554.67|2568.54|2555.54|2568.88|2555.88|2566.95|2553.95|30
1621883680000|2021-05-24 19:14:40|2568.51|2555.51|2568.63|2555.63|2569.31|2556.31|2568.51|2555.51|31
1621883690000|2021-05-24 19:14:50|2568.65|2555.65|2569.24|2556.24|2570.66|2557.66|2568.65|2555.65|39
1621883700000|2021-05-24 19:15:00|2569.31|2556.31|2569.38|2556.38|2569.79|2556.79|2569.22|2556.22|32
1621883710000|2021-05-24 19:15:10|2569.4|2556.4|2567.92|2554.92|2569.4|2556.4|2567.83|2554.83|32
1621883720000|2021-05-24 19:15:20|2568.04|2555.04|2566.4|2553.4|2568.21|2555.21|2565.72|2552.72|37
1621883730000|2021-05-24 19:15:30|2566.42|2553.42|2564.8|2551.8|2566.5|2553.5|2564.8|2551.8|37
1621883740000|2021-05-24 19:15:40|2564.81|2551.81|2561.24|2548.24|2564.81|2551.81|2560.82|2547.82|38
1621883750000|2021-05-24 19:15:50|2561.2|2548.2|2559.43|2546.43|2563.24|2550.24|2559.41|2546.41|40
1621883760000|2021-05-24 19:16:00|2559.46|2546.46|2559.05|2546.05|2561.44|2548.44|2558.55|2545.55|39
1621883770000|2021-05-24 19:16:10|2559.02|2546.02|2558.3|2545.3|2559.02|2546.02|2556.93|2543.93|38
1621883780000|2021-05-24 19:16:20|2558.4|2545.4|2559.15|2546.15|2559.49|2546.49|2557.72|2544.72|39
1621883790000|2021-05-24 19:16:30|2559.28|2546.28|2558.53|2545.53|2559.81|2546.81|2557.81|2544.81|39
1621883800000|2021-05-24 19:16:40|2558.8|2545.8|2556.73|2543.73|2559.94|2546.94|2556.71|2543.71|38
1621883810000|2021-05-24 19:16:50|2556.65|2543.65|2556.49|2543.49|2557.01|2544.01|2555.91|2542.91|30
1621883820000|2021-05-24 19:17:00|2556.45|2543.45|2555.41|2542.41|2556.45|2543.45|2555.34|2542.34|32
1621883830000|2021-05-24 19:17:10|2555.52|2542.52|2555.83|2542.83|2556.3|2543.3|2555.17|2542.17|36
1621883840000|2021-05-24 19:17:20|2555.96|2542.96|2557.87|2544.87|2558.01|2545.01|2555.65|2542.65|36
1621883850000|2021-05-24 19:17:30|2557.88|2544.88|2557.82|2544.82|2558.03|2545.03|2556.91|2543.91|32
1621883860000|2021-05-24 19:17:40|2557.79|2544.79|2559.31|2546.31|2559.69|2546.69|2557.02|2544.02|33
1621883870000|2021-05-24 19:17:50|2558.9|2545.9|2560.94|2547.94|2563.47|2550.47|2558.55|2545.55|37
1621883880000|2021-05-24 19:18:00|2561.19|2548.19|2560.74|2547.74|2561.68|2548.68|2559.56|2546.56|37
1621883890000|2021-05-24 19:18:10|2560.9|2547.9|2559.98|2546.98|2561|2548|2559.54|2546.54|33
1621883900000|2021-05-24 19:18:20|2559.92|2546.92|2561.43|2548.43|2562.6|2549.6|2559.92|2546.92|36
1621883910000|2021-05-24 19:18:30|2561.01|2548.01|2559.07|2546.07|2561.01|2548.01|2558.21|2545.21|35
1621883920000|2021-05-24 19:18:40|2559.04|2546.04|2559|2546|2559.16|2546.16|2558.94|2545.94|25
1621883930000|2021-05-24 19:18:50|2559.03|2546.03|2559.42|2546.42|2559.6|2546.6|2558.15|2545.15|33
1621883940000|2021-05-24 19:19:00|2559.4|2546.4|2559.01|2546.01|2559.54|2546.54|2558.61|2545.61|35
1621883950000|2021-05-24 19:19:10|2558.98|2545.98|2560.34|2547.34|2560.45|2547.45|2557.64|2544.64|35
1621883960000|2021-05-24 19:19:20|2560.13|2547.13|2560.99|2547.99|2561.21|2548.21|2558.88|2545.88|34
1621883970000|2021-05-24 19:19:30|2560.91|2547.91|2561.27|2548.27|2561.29|2548.29|2560.35|2547.35|33
1621883980000|2021-05-24 19:19:40|2561.31|2548.31|2561.62|2548.62|2561.62|2548.62|2561|2548|30
1621883990000|2021-05-24 19:19:50|2561.69|2548.69|2562.76|2549.76|2564.78|2551.78|2561.69|2548.69|37
1621884000000|2021-05-24 19:20:00|2562.75|2549.75|2565.52|2552.52|2565.52|2552.52|2562.74|2549.74|33
1621884010000|2021-05-24 19:20:10|2565.55|2552.55|2571.21|2558.21|2571.34|2558.34|2565.13|2552.13|38
1621884020000|2021-05-24 19:20:20|2571.2|2558.2|2570.46|2557.46|2572.53|2559.53|2570.27|2557.27|40
1621884030000|2021-05-24 19:20:30|2570.36|2557.36|2570.18|2557.18|2570.65|2557.65|2569.61|2556.61|38
1621884040000|2021-05-24 19:20:40|2570.15|2557.15|2570.6|2557.6|2570.73|2557.73|2569.75|2556.75|30
1621884050000|2021-05-24 19:20:50|2570.59|2557.59|2570.27|2557.27|2570.59|2557.59|2569.17|2556.17|30
1621884060000|2021-05-24 19:21:00|2570.3|2557.3|2569.13|2556.13|2570.3|2557.3|2569.13|2556.13|30
1621884070000|2021-05-24 19:21:10|2569.18|2556.18|2565.83|2552.83|2569.45|2556.45|2564.74|2551.74|37
1621884080000|2021-05-24 19:21:20|2565.92|2552.92|2563.41|2550.41|2567.11|2554.11|2562.93|2549.93|39
1621884090000|2021-05-24 19:21:30|2563.59|2550.59|2563.4|2550.4|2565.4|2552.4|2562.26|2549.26|38
1621884100000|2021-05-24 19:21:40|2563.35|2550.35|2562.96|2549.96|2563.67|2550.67|2561.02|2548.02|37
1621884110000|2021-05-24 19:21:50|2562.95|2549.95|2563.02|2550.02|2563.05|2550.05|2562.35|2549.35|36
1621884120000|2021-05-24 19:22:00|2562.89|2549.89|2561.75|2548.75|2562.89|2549.89|2561.75|2548.75|32
1621884130000|2021-05-24 19:22:10|2561.86|2548.86|2562.33|2549.33|2562.49|2549.49|2560.04|2547.04|35
1621884140000|2021-05-24 19:22:20|2562.12|2549.12|2561.79|2548.79|2564.4|2551.4|2561.52|2548.52|36
1621884150000|2021-05-24 19:22:30|2561.61|2548.61|2562.43|2549.43|2563.09|2550.09|2561.53|2548.53|38
1621884160000|2021-05-24 19:22:40|2562.54|2549.54|2560.64|2547.64|2562.54|2549.54|2559.18|2546.18|38
1621884170000|2021-05-24 19:22:50|2560.85|2547.85|2558.72|2545.72|2560.85|2547.85|2558.3|2545.3|37
1621884180000|2021-05-24 19:23:00|2558.59|2545.59|2558.1|2545.1|2558.6|2545.6|2557.42|2544.42|32
1621884190000|2021-05-24 19:23:10|2558.09|2545.09|2556.33|2543.33|2558.23|2545.23|2556.33|2543.33|33
1621884200000|2021-05-24 19:23:20|2556.29|2543.29|2557.04|2544.04|2557.04|2544.04|2554.15|2541.15|37
1621884210000|2021-05-24 19:23:30|2556.22|2543.22|2553.67|2540.67|2556.22|2543.22|2553.67|2540.67|37
1621884220000|2021-05-24 19:23:40|2553.66|2540.66|2548.13|2535.13|2556|2543|2548.13|2535.13|39
1621884230000|2021-05-24 19:23:50|2548.48|2535.48|2547.6|2534.6|2549.15|2536.15|2542.2|2529.2|37
1621884240000|2021-05-24 19:24:00|2547.61|2534.61|2544.97|2531.97|2548.5|2535.5|2544.97|2531.97|39
1621884250000|2021-05-24 19:24:10|2544.94|2531.94|2541.45|2528.45|2544.94|2531.94|2540.89|2527.89|39
1621884260000|2021-05-24 19:24:20|2541.37|2528.37|2540.01|2527.01|2541.74|2528.74|2538.64|2525.64|39
1621884270000|2021-05-24 19:24:30|2540.02|2527.02|2542.38|2529.38|2542.8|2529.8|2539.93|2526.93|36
1621884280000|2021-05-24 19:24:40|2542.02|2529.02|2543.11|2530.11|2543.18|2530.18|2541.5|2528.5|36
1621884290000|2021-05-24 19:24:50|2543.14|2530.14|2541.37|2528.37|2543.18|2530.18|2540.39|2527.39|34
1621884300000|2021-05-24 19:25:00|2541.27|2528.27|2544.44|2531.44|2545.92|2532.92|2541.03|2528.03|37
1621884310000|2021-05-24 19:25:10|2544.55|2531.55|2549.43|2536.43|2550.24|2537.24|2544.55|2531.55|34
1621884320000|2021-05-24 19:25:20|2549.38|2536.38|2552.64|2539.64|2552.72|2539.72|2548.04|2535.04|39
1621884330000|2021-05-24 19:25:30|2552.37|2539.37|2552.04|2539.04|2552.61|2539.61|2549.58|2536.58|39
1621884340000|2021-05-24 19:25:40|2552.03|2539.03|2551.45|2538.45|2552.03|2539.03|2550.12|2537.12|35
1621884350000|2021-05-24 19:25:50|2551.3|2538.3|2547.9|2534.9|2551.48|2538.48|2547.9|2534.9|37
1621884360000|2021-05-24 19:26:00|2548.12|2535.12|2543.4|2530.4|2548.34|2535.34|2542.95|2529.95|39
1621884370000|2021-05-24 19:26:10|2543.37|2530.37|2541.75|2528.75|2543.37|2530.37|2540.59|2527.59|38
1621884380000|2021-05-24 19:26:20|2541.74|2528.74|2543.1|2530.1|2543.1|2530.1|2540.21|2527.21|37
1621884390000|2021-05-24 19:26:30|2543.02|2530.02|2542.72|2529.72|2543.02|2530.02|2541.26|2528.26|31
1621884400000|2021-05-24 19:26:40|2542.08|2529.08|2541.28|2528.28|2542.08|2529.08|2540.42|2527.42|38
1621884410000|2021-05-24 19:26:50|2541.38|2528.38|2546.5|2533.5|2546.92|2533.92|2541.38|2528.38|36
1621884420000|2021-05-24 19:27:00|2546.27|2533.27|2541.9|2528.9|2547.35|2534.35|2541.9|2528.9|35
1621884430000|2021-05-24 19:27:10|2541.71|2528.71|2543.15|2530.15|2543.52|2530.52|2541.71|2528.71|31
1621884440000|2021-05-24 19:27:20|2543.19|2530.19|2543.47|2530.47|2543.56|2530.56|2542.34|2529.34|24
1621884450000|2021-05-24 19:27:30|2543.58|2530.58|2543.05|2530.05|2543.58|2530.58|2541.87|2528.87|35
1621884460000|2021-05-24 19:27:40|2542.78|2529.78|2541.36|2528.36|2542.92|2529.92|2540.79|2527.79|31
1621884470000|2021-05-24 19:27:50|2541.4|2528.4|2542.9|2529.9|2543.23|2530.23|2541.4|2528.4|33
1621884480000|2021-05-24 19:28:00|2542.93|2529.93|2546.06|2533.06|2546.06|2533.06|2542.86|2529.86|32
1621884490000|2021-05-24 19:28:10|2545.92|2532.92|2546.37|2533.37|2546.58|2533.58|2544.8|2531.8|31
1621884500000|2021-05-24 19:28:20|2546.33|2533.33|2550.25|2537.25|2550.25|2537.25|2546.33|2533.33|21
1621884510000|2021-05-24 19:28:30|2550.26|2537.26|2550.51|2537.51|2550.54|2537.54|2549.14|2536.14|37
1621884520000|2021-05-24 19:28:40|2550.5|2537.5|2549.66|2536.66|2551.7|2538.7|2549.66|2536.66|38
1621884530000|2021-05-24 19:28:50|2549.64|2536.64|2549.1|2536.1|2550.43|2537.43|2549.06|2536.06|35
1621884540000|2021-05-24 19:29:00|2549.47|2536.47|2549.57|2536.57|2549.64|2536.64|2548.16|2535.16|37
1621884550000|2021-05-24 19:29:10|2549.73|2536.73|2553.75|2540.75|2553.76|2540.76|2549.57|2536.57|32
1621884560000|2021-05-24 19:29:20|2554.16|2541.16|2556.8|2543.8|2559.02|2546.02|2554.01|2541.01|38
1621884570000|2021-05-24 19:29:30|2556.72|2543.72|2558.58|2545.58|2559.01|2546.01|2555.64|2542.64|37
1621884580000|2021-05-24 19:29:40|2558.61|2545.61|2558.74|2545.74|2560.08|2547.08|2557.55|2544.55|32
1621884590000|2021-05-24 19:29:50|2558.59|2545.59|2557.2|2544.2|2559.3|2546.3|2557.2|2544.2|34
1621884600000|2021-05-24 19:30:00|2557.19|2544.19|2551.82|2538.82|2557.19|2544.19|2551.73|2538.73|38
1621884610000|2021-05-24 19:30:10|2551.97|2538.97|2552.35|2539.35|2552.35|2539.35|2549.21|2536.21|39
1621884620000|2021-05-24 19:30:20|2552.61|2539.61|2554.98|2541.98|2555.54|2542.54|2552.53|2539.53|33
1621884630000|2021-05-24 19:30:30|2555.04|2542.04|2555.69|2542.69|2556|2543|2554.58|2541.58|38
1621884640000|2021-05-24 19:30:40|2555.73|2542.73|2554.79|2541.79|2555.73|2542.73|2554.06|2541.06|31
1621884650000|2021-05-24 19:30:50|2554.6|2541.6|2550.92|2537.92|2554.65|2541.65|2550.29|2537.29|39
1621884660000|2021-05-24 19:31:00|2551.54|2538.54|2551.42|2538.42|2552.38|2539.38|2550.73|2537.73|37
1621884670000|2021-05-24 19:31:10|2551.74|2538.74|2553.71|2540.71|2553.71|2540.71|2549.87|2536.87|40
1621884680000|2021-05-24 19:31:20|2553.56|2540.56|2554.32|2541.32|2555.08|2542.08|2553.06|2540.06|37
1621884690000|2021-05-24 19:31:30|2554.24|2541.24|2554.63|2541.63|2554.95|2541.95|2553.67|2540.67|33
1621884700000|2021-05-24 19:31:40|2554.34|2541.34|2554.39|2541.39|2554.39|2541.39|2552.66|2539.66|34
1621884710000|2021-05-24 19:31:50|2554.15|2541.15|2551.78|2538.78|2554.73|2541.73|2551.01|2538.01|37
1621884720000|2021-05-24 19:32:00|2552.1|2539.1|2550.4|2537.4|2552.7|2539.7|2550.05|2537.05|35
1621884730000|2021-05-24 19:32:10|2550.47|2537.47|2550.51|2537.51|2551.88|2538.88|2550.11|2537.11|32
1621884740000|2021-05-24 19:32:20|2550.52|2537.52|2550.18|2537.18|2551.9|2538.9|2550.09|2537.09|30
1621884750000|2021-05-24 19:32:30|2550.32|2537.32|2549.69|2536.69|2550.32|2537.32|2548.09|2535.09|28
1621884760000|2021-05-24 19:32:40|2549.74|2536.74|2549.33|2536.33|2550.66|2537.66|2549.05|2536.05|30
1621884770000|2021-05-24 19:32:50|2549.35|2536.35|2548.84|2535.84|2549.59|2536.59|2548.48|2535.48|28
1621884780000|2021-05-24 19:33:00|2548.86|2535.86|2549.45|2536.45|2549.74|2536.74|2548.86|2535.86|20
1621884790000|2021-05-24 19:33:10|2549.38|2536.38|2547.47|2534.47|2549.45|2536.45|2545.24|2532.24|34
1621884800000|2021-05-24 19:33:20|2547.54|2534.54|2548.42|2535.42|2549.12|2536.12|2547.54|2534.54|32
1621884810000|2021-05-24 19:33:30|2548.44|2535.44|2548.65|2535.65|2548.81|2535.81|2548.31|2535.31|22
1621884820000|2021-05-24 19:33:40|2548.34|2535.34|2547.17|2534.17|2548.58|2535.58|2547.17|2534.17|38
1621884830000|2021-05-24 19:33:50|2547.4|2534.4|2547.32|2534.32|2548.66|2535.66|2547.12|2534.12|33
1621884840000|2021-05-24 19:34:00|2547.24|2534.24|2550.03|2537.03|2550.42|2537.42|2546.7|2533.7|32
1621884850000|2021-05-24 19:34:10|2550.68|2537.68|2552.85|2539.85|2552.85|2539.85|2550.12|2537.12|34
1621884860000|2021-05-24 19:34:20|2552.75|2539.75|2552.45|2539.45|2553.04|2540.04|2551.33|2538.33|40
1621884870000|2021-05-24 19:34:30|2552.1|2539.1|2550.35|2537.35|2552.1|2539.1|2549.01|2536.01|39
1621884880000|2021-05-24 19:34:40|2550.33|2537.33|2549.39|2536.39|2550.33|2537.33|2548.59|2535.59|34
1621884890000|2021-05-24 19:34:50|2549.2|2536.2|2550.21|2537.21|2551.46|2538.46|2549.2|2536.2|35
1621884900000|2021-05-24 19:35:00|2550.38|2537.38|2548.16|2535.16|2550.38|2537.38|2547.74|2534.74|38
1621884910000|2021-05-24 19:35:10|2548.11|2535.11|2546.75|2533.75|2548.11|2535.11|2546.75|2533.75|39
1621884920000|2021-05-24 19:35:20|2546.73|2533.73|2545.25|2532.25|2546.75|2533.75|2545.21|2532.21|34
1621884930000|2021-05-24 19:35:30|2545.24|2532.24|2540.18|2527.18|2545.41|2532.41|2540.18|2527.18|37
1621884940000|2021-05-24 19:35:40|2540.29|2527.29|2541.13|2528.13|2541.16|2528.16|2539.13|2526.13|32
1621884950000|2021-05-24 19:35:50|2541.11|2528.11|2539.76|2526.76|2541.11|2528.11|2538.25|2525.25|37
1621884960000|2021-05-24 19:36:00|2540.68|2527.68|2531.44|2518.44|2540.68|2527.68|2530.99|2517.99|40
1621884970000|2021-05-24 19:36:10|2532|2519|2531.88|2518.88|2532.33|2519.33|2530.88|2517.88|40
1621884980000|2021-05-24 19:36:20|2532.69|2519.69|2534.35|2521.35|2534.42|2521.42|2532.69|2519.69|38
1621884990000|2021-05-24 19:36:30|2534.15|2521.15|2534.28|2521.28|2534.49|2521.49|2532.89|2519.89|39
1621885000000|2021-05-24 19:36:40|2534.38|2521.38|2536.78|2523.78|2536.78|2523.78|2534.31|2521.31|36
1621885010000|2021-05-24 19:36:50|2537.02|2524.02|2540.24|2527.24|2541.08|2528.08|2537.02|2524.02|39
1621885020000|2021-05-24 19:37:00|2540.22|2527.22|2539.54|2526.54|2541.11|2528.11|2538.74|2525.74|40
1621885030000|2021-05-24 19:37:10|2539.43|2526.43|2541.71|2528.71|2541.71|2528.71|2539.25|2526.25|36
1621885040000|2021-05-24 19:37:20|2541.8|2528.8|2540.87|2527.87|2542.37|2529.37|2539.95|2526.95|34
1621885050000|2021-05-24 19:37:30|2540.83|2527.83|2539.81|2526.81|2541.65|2528.65|2539.8|2526.8|33
1621885060000|2021-05-24 19:37:40|2539.43|2526.43|2539.16|2526.16|2540.03|2527.03|2538.03|2525.03|35
1621885070000|2021-05-24 19:37:50|2539.12|2526.12|2538.23|2525.23|2539.81|2526.81|2537.35|2524.35|35
1621885080000|2021-05-24 19:38:00|2538.21|2525.21|2536.17|2523.17|2538.4|2525.4|2535.65|2522.65|39
1621885090000|2021-05-24 19:38:10|2536.51|2523.51|2537.15|2524.15|2537.16|2524.16|2535.86|2522.86|37
1621885100000|2021-05-24 19:38:20|2537.27|2524.27|2539.52|2526.52|2539.52|2526.52|2537.17|2524.17|37
1621885110000|2021-05-24 19:38:30|2539.28|2526.28|2535.91|2522.91|2539.68|2526.68|2535.51|2522.51|38
1621885120000|2021-05-24 19:38:40|2536.04|2523.04|2534.89|2521.89|2536.14|2523.14|2534.02|2521.02|37
1621885130000|2021-05-24 19:38:50|2534.63|2521.63|2533.71|2520.71|2535.54|2522.54|2533.71|2520.71|35
1621885140000|2021-05-24 19:39:00|2534.08|2521.08|2535.73|2522.73|2536.46|2523.46|2534.05|2521.05|34
1621885150000|2021-05-24 19:39:10|2535.76|2522.76|2536.67|2523.67|2536.67|2523.67|2534.9|2521.9|34
1621885160000|2021-05-24 19:39:20|2536.87|2523.87|2537.56|2524.56|2537.93|2524.93|2536.7|2523.7|35
1621885170000|2021-05-24 19:39:30|2537.63|2524.63|2537.16|2524.16|2539.2|2526.2|2537.16|2524.16|38
1621885180000|2021-05-24 19:39:40|2537.17|2524.17|2538|2525|2538|2525|2536.38|2523.38|37
1621885190000|2021-05-24 19:39:50|2538.17|2525.17|2539.27|2526.27|2539.49|2526.49|2537.96|2524.96|36
1621885200000|2021-05-24 19:40:00|2539.17|2526.17|2542.05|2529.05|2542.41|2529.41|2539.09|2526.09|36
1621885210000|2021-05-24 19:40:10|2542.12|2529.12|2544.33|2531.33|2544.73|2531.73|2541.52|2528.52|38
1621885220000|2021-05-24 19:40:20|2543.86|2530.86|2544.54|2531.54|2544.54|2531.54|2542.8|2529.8|34
1621885230000|2021-05-24 19:40:30|2544.89|2531.89|2546.52|2533.52|2548.25|2535.25|2544.74|2531.74|37
1621885240000|2021-05-24 19:40:40|2546.18|2533.18|2545.66|2532.66|2546.18|2533.18|2544.24|2531.24|39
1621885250000|2021-05-24 19:40:50|2545.58|2532.58|2545.2|2532.2|2546.09|2533.09|2543.78|2530.78|36
1621885260000|2021-05-24 19:41:00|2546.1|2533.1|2542.22|2529.22|2546.16|2533.16|2541.76|2528.76|38
1621885270000|2021-05-24 19:41:10|2542.21|2529.21|2542.51|2529.51|2542.83|2529.83|2540.87|2527.87|37
1621885280000|2021-05-24 19:41:20|2542.5|2529.5|2545.93|2532.93|2546.1|2533.1|2542.4|2529.4|39
1621885290000|2021-05-24 19:41:30|2546.02|2533.02|2546.41|2533.41|2547.09|2534.09|2545.74|2532.74|36
1621885300000|2021-05-24 19:41:40|2546.49|2533.49|2545.76|2532.76|2548.31|2535.31|2545.68|2532.68|34
1621885310000|2021-05-24 19:41:50|2546.28|2533.28|2548.92|2535.92|2549.63|2536.63|2546.28|2533.28|33
1621885320000|2021-05-24 19:42:00|2549.19|2536.19|2549.37|2536.37|2549.59|2536.59|2549.19|2536.19|20
1621885330000|2021-05-24 19:42:10|2549.35|2536.35|2546.04|2533.04|2549.39|2536.39|2546.04|2533.04|34
1621885340000|2021-05-24 19:42:20|2545.96|2532.96|2546.87|2533.87|2547.46|2534.46|2544.99|2531.99|34
1621885350000|2021-05-24 19:42:30|2545.98|2532.98|2543.13|2530.13|2546.95|2533.95|2543.13|2530.13|34
1621885360000|2021-05-24 19:42:40|2543.06|2530.06|2546.06|2533.06|2546.35|2533.35|2543.06|2530.06|38
1621885370000|2021-05-24 19:42:50|2546.08|2533.08|2549.77|2536.77|2550.22|2537.22|2546.08|2533.08|37
1621885380000|2021-05-24 19:43:00|2549.94|2536.94|2552.77|2539.77|2552.77|2539.77|2549.82|2536.82|40
1621885390000|2021-05-24 19:43:10|2553.11|2540.11|2560.48|2547.48|2561.55|2548.55|2553.11|2540.11|39
1621885400000|2021-05-24 19:43:20|2560.16|2547.16|2558.79|2545.79|2561.08|2548.08|2558.2|2545.2|37
1621885410000|2021-05-24 19:43:30|2558.64|2545.64|2558.16|2545.16|2559.85|2546.85|2557.68|2544.68|39
1621885420000|2021-05-24 19:43:40|2558.33|2545.33|2561.39|2548.39|2561.39|2548.39|2558.12|2545.12|36
1621885430000|2021-05-24 19:43:50|2561.65|2548.65|2565.3|2552.3|2565.3|2552.3|2561.65|2548.65|38
1621885440000|2021-05-24 19:44:00|2565.33|2552.33|2572.73|2559.73|2572.73|2559.73|2565.22|2552.22|36
1621885450000|2021-05-24 19:44:10|2572.34|2559.34|2587.32|2574.32|2587.32|2574.32|2568.14|2555.14|39
1621885460000|2021-05-24 19:44:20|2587.82|2574.82|2588.39|2575.39|2589.73|2576.73|2586.76|2573.76|38
1621885470000|2021-05-24 19:44:30|2588.03|2575.03|2594.86|2581.86|2594.86|2581.86|2587.13|2574.13|40
1621885480000|2021-05-24 19:44:40|2595.12|2582.12|2602.62|2589.62|2602.67|2589.67|2595.12|2582.12|39
1621885490000|2021-05-24 19:44:50|2602.72|2589.72|2606.94|2593.94|2606.95|2593.95|2602.51|2589.51|39
1621885500000|2021-05-24 19:45:00|2608.11|2595.11|2610.61|2597.61|2614.85|2601.85|2607.74|2594.74|39
1621885510000|2021-05-24 19:45:10|2609.22|2596.22|2597.36|2584.36|2609.22|2596.22|2597.36|2584.36|39
1621885520000|2021-05-24 19:45:20|2595.98|2582.98|2606.11|2593.11|2607.02|2594.02|2595.09|2582.09|40
1621885530000|2021-05-24 19:45:30|2605.78|2592.78|2612.85|2599.85|2613.17|2600.17|2605.78|2592.78|40
1621885540000|2021-05-24 19:45:40|2612.9|2599.9|2615.07|2602.07|2617.75|2604.75|2612.9|2599.9|39
1621885550000|2021-05-24 19:45:50|2616.19|2603.19|2621.53|2608.53|2621.54|2608.54|2616.19|2603.19|39
1621885560000|2021-05-24 19:46:00|2620.25|2607.25|2624.36|2611.36|2629.62|2616.62|2620.25|2607.25|40
1621885570000|2021-05-24 19:46:10|2621.45|2608.45|2618.67|2605.67|2621.84|2608.84|2616.99|2603.99|40
1621885580000|2021-05-24 19:46:20|2618.06|2605.06|2617.38|2604.38|2618.06|2605.06|2611.93|2598.93|37
1621885590000|2021-05-24 19:46:30|2616.94|2603.94|2618.67|2605.67|2619.89|2606.89|2614.36|2601.36|38
1621885600000|2021-05-24 19:46:40|2618.14|2605.14|2617.37|2604.37|2620|2607|2615.97|2602.97|39
1621885610000|2021-05-24 19:46:50|2616.15|2603.15|2611.61|2598.61|2617.36|2604.36|2611.61|2598.61|36
1621885620000|2021-05-24 19:47:00|2611.53|2598.53|2605.66|2592.66|2611.53|2598.53|2604.28|2591.28|37
1621885630000|2021-05-24 19:47:10|2604.87|2591.87|2590.97|2577.97|2605.86|2592.86|2589.75|2576.75|40
1621885640000|2021-05-24 19:47:20|2590.18|2577.18|2596.46|2583.46|2597.49|2584.49|2589.88|2576.88|39
1621885650000|2021-05-24 19:47:30|2596.81|2583.81|2597.05|2584.05|2597.37|2584.37|2590.47|2577.47|39
1621885660000|2021-05-24 19:47:40|2597.42|2584.42|2593.39|2580.39|2598.78|2585.78|2591.6|2578.6|40
1621885670000|2021-05-24 19:47:50|2593.96|2580.96|2606.61|2593.61|2606.61|2593.61|2593.96|2580.96|40
1621885680000|2021-05-24 19:48:00|2606.1|2593.1|2607.36|2594.36|2609.51|2596.51|2603.93|2590.93|40
1621885690000|2021-05-24 19:48:10|2607.73|2594.73|2606.55|2593.55|2610.8|2597.8|2602.87|2589.87|37
1621885700000|2021-05-24 19:48:20|2608.35|2595.35|2610.77|2597.77|2611.07|2598.07|2605.97|2592.97|35
1621885710000|2021-05-24 19:48:30|2609.48|2596.48|2611.2|2598.2|2612.01|2599.01|2608.29|2595.29|34
1621885720000|2021-05-24 19:48:40|2610|2597|2619.03|2606.03|2621.15|2608.15|2608.17|2595.17|37
1621885730000|2021-05-24 19:48:50|2618.63|2605.63|2621.35|2608.35|2621.99|2608.99|2614.11|2601.11|38
1621885740000|2021-05-24 19:49:00|2621.13|2608.13|2621.81|2608.81|2624.27|2611.27|2619.43|2606.43|38
1621885750000|2021-05-24 19:49:10|2621.1|2608.1|2623.72|2610.72|2624.75|2611.75|2621.1|2608.1|39
1621885760000|2021-05-24 19:49:20|2624.11|2611.11|2628.02|2615.02|2629.51|2616.51|2624.11|2611.11|39
1621885770000|2021-05-24 19:49:30|2627.82|2614.82|2627.72|2614.72|2628.9|2615.9|2627.42|2614.42|35
1621885780000|2021-05-24 19:49:40|2627.69|2614.69|2627.84|2614.84|2629.18|2616.18|2626.75|2613.75|38
1621885790000|2021-05-24 19:49:50|2627.92|2614.92|2632.81|2619.81|2633.4|2620.4|2626.93|2613.93|36
1621885800000|2021-05-24 19:50:00|2632.56|2619.56|2633.56|2620.56|2633.56|2620.56|2628.98|2615.98|39
1621885810000|2021-05-24 19:50:10|2633.23|2620.23|2633.64|2620.64|2637.7|2624.7|2633.23|2620.23|37
1621885820000|2021-05-24 19:50:20|2633.81|2620.81|2639.64|2626.64|2639.83|2626.83|2633.81|2620.81|39
1621885830000|2021-05-24 19:50:30|2638.94|2625.94|2638.87|2625.87|2639.07|2626.07|2633.99|2620.99|40
1621885840000|2021-05-24 19:50:40|2638.82|2625.82|2643.6|2630.6|2643.6|2630.6|2638.82|2625.82|38
1621885850000|2021-05-24 19:50:50|2643.61|2630.61|2642.45|2629.45|2644.1|2631.1|2642.24|2629.24|37
1621885860000|2021-05-24 19:51:00|2642.24|2629.24|2647.22|2634.22|2649.51|2636.51|2642.09|2629.09|39
1621885870000|2021-05-24 19:51:10|2647.56|2634.56|2650.34|2637.34|2652.36|2639.36|2647.38|2634.38|37
1621885880000|2021-05-24 19:51:20|2650.57|2637.57|2652.64|2639.64|2652.64|2639.64|2650.05|2637.05|36
1621885890000|2021-05-24 19:51:30|2653.01|2640.01|2653.13|2640.13|2656.2|2643.2|2653.01|2640.01|35
1621885900000|2021-05-24 19:51:40|2652.57|2639.57|2653.22|2640.22|2656.02|2643.02|2650.93|2637.93|37
1621885910000|2021-05-24 19:51:50|2655.28|2642.28|2650.32|2637.32|2655.28|2642.28|2649.85|2636.85|37
1621885920000|2021-05-24 19:52:00|2651.6|2638.6|2653.88|2640.88|2653.88|2640.88|2650.24|2637.24|36
1621885930000|2021-05-24 19:52:10|2654.23|2641.23|2651.79|2638.79|2656.25|2643.25|2649.06|2636.06|37
1621885940000|2021-05-24 19:52:20|2651.88|2638.88|2656.28|2643.28|2656.62|2643.62|2651.56|2638.56|38
1621885950000|2021-05-24 19:52:30|2657.34|2644.34|2658.87|2645.87|2659.43|2646.43|2657.25|2644.25|36
1621885960000|2021-05-24 19:52:40|2657.45|2644.45|2658.6|2645.6|2660.36|2647.36|2657.25|2644.25|37
1621885970000|2021-05-24 19:52:50|2658.47|2645.47|2662.41|2649.41|2664.18|2651.18|2657.89|2644.89|37
1621885980000|2021-05-24 19:53:00|2661.6|2648.6|2661.02|2648.02|2662.16|2649.16|2659.84|2646.84|37
1621885990000|2021-05-24 19:53:10|2661.13|2648.13|2657.61|2644.61|2662.98|2649.98|2657.61|2644.61|40
1621886000000|2021-05-24 19:53:20|2658.02|2645.02|2662.13|2649.13|2662.25|2649.25|2655.05|2642.05|40
1621886010000|2021-05-24 19:53:30|2661.56|2648.56|2665.48|2652.48|2665.48|2652.48|2660.53|2647.53|39
1621886020000|2021-05-24 19:53:40|2665.55|2652.55|2660.34|2647.34|2665.55|2652.55|2659.77|2646.77|40
1621886030000|2021-05-24 19:53:50|2660.52|2647.52|2661.11|2648.11|2668.04|2655.04|2660.46|2647.46|40
1621886040000|2021-05-24 19:54:00|2661.13|2648.13|2664.4|2651.4|2666.36|2653.36|2659.82|2646.82|36
1621886050000|2021-05-24 19:54:10|2664.01|2651.01|2666.28|2653.28|2667.84|2654.84|2663.42|2650.42|38
1621886060000|2021-05-24 19:54:20|2666.57|2653.57|2660.31|2647.31|2669.11|2656.11|2659.42|2646.42|40
1621886070000|2021-05-24 19:54:30|2660.91|2647.91|2661.95|2648.95|2665.47|2652.47|2660.91|2647.91|40
1621886080000|2021-05-24 19:54:40|2661.17|2648.17|2661.69|2648.69|2661.92|2648.92|2659.04|2646.04|39
1621886090000|2021-05-24 19:54:50|2662.36|2649.36|2665.5|2652.5|2667.4|2654.4|2661.98|2648.98|39
1621886100000|2021-05-24 19:55:00|2664.94|2651.94|2666.71|2653.71|2666.71|2653.71|2660.85|2647.85|39
1621886110000|2021-05-24 19:55:10|2666.56|2653.56|2661.39|2648.39|2666.59|2653.59|2659.68|2646.68|39
1621886120000|2021-05-24 19:55:20|2661.43|2648.43|2662.53|2649.53|2667.07|2654.07|2661.43|2648.43|40
1621886130000|2021-05-24 19:55:30|2661.83|2648.83|2663.56|2650.56|2663.9|2650.9|2661.83|2648.83|34
1621886140000|2021-05-24 19:55:40|2663.49|2650.49|2660.44|2647.44|2663.49|2650.49|2660.38|2647.38|36
1621886150000|2021-05-24 19:55:50|2660.74|2647.74|2658.36|2645.36|2660.74|2647.74|2657.41|2644.41|39
1621886160000|2021-05-24 19:56:00|2658.47|2645.47|2648.86|2635.86|2658.47|2645.47|2647.84|2634.84|39
1621886170000|2021-05-24 19:56:10|2649.12|2636.12|2644.31|2631.31|2649.38|2636.38|2638|2625|40
1621886180000|2021-05-24 19:56:20|2643.25|2630.25|2645.29|2632.29|2647.92|2634.92|2642|2629|39
1621886190000|2021-05-24 19:56:30|2645.8|2632.8|2650.12|2637.12|2650.62|2637.62|2644.66|2631.66|39
1621886200000|2021-05-24 19:56:40|2649.82|2636.82|2648.28|2635.28|2649.88|2636.88|2643.96|2630.96|38
1621886210000|2021-05-24 19:56:50|2648.19|2635.19|2645.99|2632.99|2648.21|2635.21|2645.49|2632.49|37
1621886220000|2021-05-24 19:57:00|2646.38|2633.38|2646.15|2633.15|2646.81|2633.81|2643.72|2630.72|39
1621886230000|2021-05-24 19:57:10|2646.55|2633.55|2645.98|2632.98|2646.55|2633.55|2643.93|2630.93|34
1621886240000|2021-05-24 19:57:20|2645.7|2632.7|2642.11|2629.11|2645.87|2632.87|2641.59|2628.59|40
1621886250000|2021-05-24 19:57:30|2643.22|2630.22|2644.68|2631.68|2644.73|2631.73|2641.68|2628.68|36
1621886260000|2021-05-24 19:57:40|2644.69|2631.69|2639.75|2626.75|2644.7|2631.7|2639.75|2626.75|37
1621886270000|2021-05-24 19:57:50|2640.49|2627.49|2642.09|2629.09|2643.78|2630.78|2638.22|2625.22|39
1621886280000|2021-05-24 19:58:00|2643.6|2630.6|2644.06|2631.06|2645.03|2632.03|2642.76|2629.76|37
1621886290000|2021-05-24 19:58:10|2644.23|2631.23|2645.53|2632.53|2645.53|2632.53|2641.61|2628.61|40
1621886300000|2021-05-24 19:58:20|2645.89|2632.89|2645.03|2632.03|2646.36|2633.36|2643.62|2630.62|38
1621886310000|2021-05-24 19:58:30|2644.54|2631.54|2645.35|2632.35|2645.74|2632.74|2644|2631|34
1621886320000|2021-05-24 19:58:40|2645.46|2632.46|2655.79|2642.79|2656.28|2643.28|2645.46|2632.46|38
1621886330000|2021-05-24 19:58:50|2655.47|2642.47|2654.5|2641.5|2655.47|2642.47|2650.29|2637.29|39
1621886340000|2021-05-24 19:59:00|2654.67|2641.67|2661.56|2648.56|2662.56|2649.56|2654.55|2641.55|36
1621886350000|2021-05-24 19:59:10|2662.21|2649.21|2658.6|2645.6|2662.95|2649.95|2658.15|2645.15|37
1621886360000|2021-05-24 19:59:20|2658.2|2645.2|2662.62|2649.62|2662.79|2649.79|2658.18|2645.18|34
1621886370000|2021-05-24 19:59:30|2662.39|2649.39|2661.63|2648.63|2662.39|2649.39|2659.24|2646.24|39
1621886380000|2021-05-24 19:59:40|2660.87|2647.87|2660.42|2647.42|2662.32|2649.32|2659.18|2646.18|40
1621886390000|2021-05-24 19:59:50|2660.08|2647.08|2659.53|2646.53|2660.08|2647.08|2655.13|2642.13|37
1621886400000|2021-05-24 20:00:00|2659.99|2646.99|2666.31|2653.31|2667.35|2654.35|2659.92|2646.92|39
1621886410000|2021-05-24 20:00:10|2666.39|2653.39|2675.44|2662.44|2675.44|2662.44|2666.39|2653.39|38
1621886420000|2021-05-24 20:00:20|2675.72|2662.72|2673.8|2660.8|2677.74|2664.74|2672.61|2659.61|39
1621886430000|2021-05-24 20:00:30|2673.92|2660.92|2673.81|2660.81|2675.86|2662.86|2673.29|2660.29|39
1621886440000|2021-05-24 20:00:40|2674.47|2661.47|2673.18|2660.18|2675.92|2662.92|2672.27|2659.27|40
1621886450000|2021-05-24 20:00:50|2674.04|2661.04|2673.33|2660.33|2675.17|2662.17|2673.11|2660.11|39
1621886460000|2021-05-24 20:01:00|2673.58|2660.58|2675.34|2662.34|2675.34|2662.34|2673.58|2660.58|37
1621886470000|2021-05-24 20:01:10|2675.84|2662.84|2677.66|2664.66|2680.43|2667.43|2675.71|2662.71|38
1621886480000|2021-05-24 20:01:20|2677.9|2664.9|2677.11|2664.11|2677.94|2664.94|2675.53|2662.53|39
1621886490000|2021-05-24 20:01:30|2676.76|2663.76|2672.44|2659.44|2676.91|2663.91|2672.44|2659.44|38
1621886500000|2021-05-24 20:01:40|2670.81|2657.81|2671.35|2658.35|2672.72|2659.72|2664.84|2651.84|39
1621886510000|2021-05-24 20:01:50|2671.95|2658.95|2666.06|2653.06|2672.73|2659.73|2666.06|2653.06|39
1621886520000|2021-05-24 20:02:00|2665.7|2652.7|2658.27|2645.27|2667.15|2654.15|2658.09|2645.09|40
1621886530000|2021-05-24 20:02:10|2657.97|2644.97|2654.59|2641.59|2657.97|2644.97|2650.86|2637.86|40
1621886540000|2021-05-24 20:02:20|2654.91|2641.91|2659.74|2646.74|2659.74|2646.74|2654.91|2641.91|39
1621886550000|2021-05-24 20:02:30|2659.8|2646.8|2655.46|2642.46|2663.57|2650.57|2655.46|2642.46|40
1621886560000|2021-05-24 20:02:40|2655.21|2642.21|2657.48|2644.48|2658.43|2645.43|2654.43|2641.43|39
1621886570000|2021-05-24 20:02:50|2656.47|2643.47|2656.79|2643.79|2658.35|2645.35|2656.12|2643.12|40
1621886580000|2021-05-24 20:03:00|2655.59|2642.59|2657.42|2644.42|2658.27|2645.27|2655.14|2642.14|37
1621886590000|2021-05-24 20:03:10|2657.49|2644.49|2655.16|2642.16|2658.02|2645.02|2655.07|2642.07|37
1621886600000|2021-05-24 20:03:20|2654.67|2641.67|2657.8|2644.8|2657.8|2644.8|2652.87|2639.87|38
1621886610000|2021-05-24 20:03:30|2657.61|2644.61|2658.09|2645.09|2658.09|2645.09|2655.52|2642.52|39
1621886620000|2021-05-24 20:03:40|2658.12|2645.12|2664.21|2651.21|2664.89|2651.89|2657.99|2644.99|38
1621886630000|2021-05-24 20:03:50|2664.3|2651.3|2661.07|2648.07|2664.4|2651.4|2659.92|2646.92|38
1621886640000|2021-05-24 20:04:00|2661.21|2648.21|2662.64|2649.64|2662.64|2649.64|2660.47|2647.47|40
1621886650000|2021-05-24 20:04:10|2662.62|2649.62|2661.26|2648.26|2662.62|2649.62|2660.03|2647.03|34
1621886660000|2021-05-24 20:04:20|2661.13|2648.13|2660.03|2647.03|2662.32|2649.32|2659.66|2646.66|37
1621886670000|2021-05-24 20:04:30|2660.14|2647.14|2660.91|2647.91|2662.11|2649.11|2660.07|2647.07|34
1621886680000|2021-05-24 20:04:40|2660.69|2647.69|2659.05|2646.05|2662.98|2649.98|2658.64|2645.64|39
1621886690000|2021-05-24 20:04:50|2659.03|2646.03|2658.04|2645.04|2661.69|2648.69|2658.04|2645.04|38
1621886700000|2021-05-24 20:05:00|2657.64|2644.64|2656.36|2643.36|2657.81|2644.81|2656.18|2643.18|40
1621886710000|2021-05-24 20:05:10|2656.25|2643.25|2656.96|2643.96|2656.96|2643.96|2655.42|2642.42|33
1621886720000|2021-05-24 20:05:20|2656.88|2643.88|2659.94|2646.94|2659.94|2646.94|2656.88|2643.88|31
1621886730000|2021-05-24 20:05:30|2660.19|2647.19|2659.79|2646.79|2662.53|2649.53|2659.79|2646.79|37
1621886740000|2021-05-24 20:05:40|2659.74|2646.74|2653.9|2640.9|2660.15|2647.15|2653.9|2640.9|34
1621886750000|2021-05-24 20:05:50|2653.86|2640.86|2658.93|2645.93|2660.27|2647.27|2653.08|2640.08|37
1621886760000|2021-05-24 20:06:00|2659|2646|2659.82|2646.82|2663.3|2650.3|2658.62|2645.62|33
1621886770000|2021-05-24 20:06:10|2659.51|2646.51|2657.62|2644.62|2662.73|2649.73|2655.98|2642.98|33
1621886780000|2021-05-24 20:06:20|2656.72|2643.72|2658.09|2645.09|2659.02|2646.02|2655.83|2642.83|36
1621886790000|2021-05-24 20:06:30|2657.64|2644.64|2657.84|2644.84|2658.88|2645.88|2656.99|2643.99|37
1621886800000|2021-05-24 20:06:40|2657.93|2644.93|2658.88|2645.88|2658.96|2645.96|2656.16|2643.16|34
1621886810000|2021-05-24 20:06:50|2658.35|2645.35|2655.07|2642.07|2658.35|2645.35|2655.04|2642.04|39
1621886820000|2021-05-24 20:07:00|2655.06|2642.06|2654.89|2641.89|2655.06|2642.06|2652.65|2639.65|39
1621886830000|2021-05-24 20:07:10|2655.12|2642.12|2652.72|2639.72|2657.62|2644.62|2650.89|2637.89|40
1621886840000|2021-05-24 20:07:20|2652.94|2639.94|2655.43|2642.43|2655.43|2642.43|2651.95|2638.95|37
1621886850000|2021-05-24 20:07:30|2654.98|2641.98|2653.72|2640.72|2654.98|2641.98|2652.35|2639.35|38
1621886860000|2021-05-24 20:07:40|2653.39|2640.39|2649.14|2636.14|2653.52|2640.52|2649.13|2636.13|37
1621886870000|2021-05-24 20:07:50|2649.07|2636.07|2644.79|2631.79|2649.76|2636.76|2644.79|2631.79|39
1621886880000|2021-05-24 20:08:00|2644.83|2631.83|2645.87|2632.87|2646.16|2633.16|2642.54|2629.54|39
1621886890000|2021-05-24 20:08:10|2645.68|2632.68|2647.31|2634.31|2648.95|2635.95|2645.15|2632.15|39
1621886900000|2021-05-24 20:08:20|2647.59|2634.59|2647.95|2634.95|2649.18|2636.18|2647.01|2634.01|36
1621886910000|2021-05-24 20:08:30|2648.16|2635.16|2647.52|2634.52|2648.16|2635.16|2646.39|2633.39|36
1621886920000|2021-05-24 20:08:40|2647.61|2634.61|2646.26|2633.26|2649.29|2636.29|2646.26|2633.26|37
1621886930000|2021-05-24 20:08:50|2646.34|2633.34|2645.63|2632.63|2646.65|2633.65|2645.59|2632.59|31
1621886940000|2021-05-24 20:09:00|2645.24|2632.24|2642.14|2629.14|2645.24|2632.24|2641.82|2628.82|39
1621886950000|2021-05-24 20:09:10|2642.1|2629.1|2642.82|2629.82|2642.9|2629.9|2640.21|2627.21|37
1621886960000|2021-05-24 20:09:20|2643.21|2630.21|2642.68|2629.68|2643.22|2630.22|2641.51|2628.51|34
1621886970000|2021-05-24 20:09:30|2642.8|2629.8|2641.24|2628.24|2643.43|2630.43|2641.1|2628.1|34
1621886980000|2021-05-24 20:09:40|2641.27|2628.27|2641.21|2628.21|2641.31|2628.31|2640.97|2627.97|26
1621886990000|2021-05-24 20:09:50|2640.63|2627.63|2641.47|2628.47|2642.52|2629.52|2638.33|2625.33|37
1621887000000|2021-05-24 20:10:00|2641.51|2628.51|2644.8|2631.8|2644.89|2631.89|2641.41|2628.41|32
1621887010000|2021-05-24 20:10:10|2644.81|2631.81|2643.86|2630.86|2647.16|2634.16|2643.7|2630.7|31
1621887020000|2021-05-24 20:10:20|2643.84|2630.84|2646.43|2633.43|2646.43|2633.43|2642.89|2629.89|31
1621887030000|2021-05-24 20:10:30|2646.68|2633.68|2644.75|2631.75|2646.83|2633.83|2644.23|2631.23|32
1621887040000|2021-05-24 20:10:40|2645.01|2632.01|2645.01|2632.01|2646.79|2633.79|2643.97|2630.97|37
1621887050000|2021-05-24 20:10:50|2645.06|2632.06|2642.91|2629.91|2645.46|2632.46|2642.91|2629.91|27
1621887060000|2021-05-24 20:11:00|2642.38|2629.38|2640.73|2627.73|2642.86|2629.86|2640.68|2627.68|32
1621887070000|2021-05-24 20:11:10|2641.12|2628.12|2641.99|2628.99|2642.61|2629.61|2640.84|2627.84|31
1621887080000|2021-05-24 20:11:20|2642.04|2629.04|2643.32|2630.32|2644.66|2631.66|2641.75|2628.75|34
1621887090000|2021-05-24 20:11:30|2643.82|2630.82|2645.37|2632.37|2646.24|2633.24|2643.82|2630.82|33
1621887100000|2021-05-24 20:11:40|2645.7|2632.7|2643.62|2630.62|2646.88|2633.88|2642.46|2629.46|38
1621887110000|2021-05-24 20:11:50|2643.87|2630.87|2645.13|2632.13|2645.61|2632.61|2643.73|2630.73|32
1621887120000|2021-05-24 20:12:00|2645.11|2632.11|2642.1|2629.1|2647.02|2634.02|2641.98|2628.98|34
1621887130000|2021-05-24 20:12:10|2642.09|2629.09|2641.7|2628.7|2642.68|2629.68|2641.61|2628.61|29
1621887140000|2021-05-24 20:12:20|2641.88|2628.88|2640.15|2627.15|2642.12|2629.12|2640.15|2627.15|32
1621887150000|2021-05-24 20:12:30|2640.28|2627.28|2641.48|2628.48|2642.2|2629.2|2640.28|2627.28|34
1621887160000|2021-05-24 20:12:40|2641.5|2628.5|2643.35|2630.35|2643.35|2630.35|2641.5|2628.5|28
1621887170000|2021-05-24 20:12:50|2643.2|2630.2|2642.88|2629.88|2643.2|2630.2|2641.91|2628.91|31
1621887180000|2021-05-24 20:13:00|2642.86|2629.86|2642.68|2629.68|2642.86|2629.86|2641.31|2628.31|27
1621887190000|2021-05-24 20:13:10|2643.02|2630.02|2644.77|2631.77|2644.91|2631.91|2643.02|2630.02|36
1621887200000|2021-05-24 20:13:20|2644.78|2631.78|2644.61|2631.61|2645.2|2632.2|2644.49|2631.49|34
1621887210000|2021-05-24 20:13:30|2644.65|2631.65|2644|2631|2645.08|2632.08|2642.32|2629.32|38
1621887220000|2021-05-24 20:13:40|2644.06|2631.06|2642.92|2629.92|2644.76|2631.76|2642.87|2629.87|31
1621887230000|2021-05-24 20:13:50|2642.97|2629.97|2646.61|2633.61|2649.79|2636.79|2642.92|2629.92|32
1621887240000|2021-05-24 20:14:00|2646.97|2633.97|2652.09|2639.09|2652.09|2639.09|2644.77|2631.77|34
1621887250000|2021-05-24 20:14:10|2652.21|2639.21|2654.2|2641.2|2656.65|2643.65|2652.21|2639.21|34
1621887260000|2021-05-24 20:14:20|2654.56|2641.56|2657.56|2644.56|2659.52|2646.52|2652.72|2639.72|39
1621887270000|2021-05-24 20:14:30|2657.58|2644.58|2661.44|2648.44|2663.61|2650.61|2657.58|2644.58|38
1621887280000|2021-05-24 20:14:40|2661.46|2648.46|2658.76|2645.76|2662.81|2649.81|2658.76|2645.76|37
1621887290000|2021-05-24 20:14:50|2657.59|2644.59|2658.4|2645.4|2659.63|2646.63|2656.63|2643.63|36
1621887300000|2021-05-24 20:15:00|2658.44|2645.44|2653.69|2640.69|2658.62|2645.62|2653.69|2640.69|34
1621887310000|2021-05-24 20:15:10|2653.68|2640.68|2650.11|2637.11|2653.68|2640.68|2650.05|2637.05|34
1621887320000|2021-05-24 20:15:20|2650.16|2637.16|2647.29|2634.29|2650.51|2637.51|2646.29|2633.29|31
1621887330000|2021-05-24 20:15:30|2647.57|2634.57|2648.17|2635.17|2648.27|2635.27|2647.55|2634.55|30
1621887340000|2021-05-24 20:15:40|2648.28|2635.28|2648.14|2635.14|2648.37|2635.37|2647.59|2634.59|28
1621887350000|2021-05-24 20:15:50|2648.2|2635.2|2644.55|2631.55|2648.2|2635.2|2643.98|2630.98|39
1621887360000|2021-05-24 20:16:00|2645.06|2632.06|2645.6|2632.6|2647.08|2634.08|2645.06|2632.06|34
1621887370000|2021-05-24 20:16:10|2645.61|2632.61|2642.51|2629.51|2645.61|2632.61|2639.66|2626.66|39
1621887380000|2021-05-24 20:16:20|2642.71|2629.71|2639.08|2626.08|2642.71|2629.71|2638.49|2625.49|37
1621887390000|2021-05-24 20:16:30|2639.1|2626.1|2637.41|2624.41|2639.15|2626.15|2637.36|2624.36|30
1621887400000|2021-05-24 20:16:40|2637.34|2624.34|2638.05|2625.05|2641.8|2628.8|2637.22|2624.22|38
1621887410000|2021-05-24 20:16:50|2637.91|2624.91|2638.54|2625.54|2638.84|2625.84|2637.24|2624.24|38
1621887420000|2021-05-24 20:17:00|2638.55|2625.55|2631.91|2618.91|2638.64|2625.64|2631.76|2618.76|37
1621887430000|2021-05-24 20:17:10|2631.87|2618.87|2634.14|2621.14|2634.21|2621.21|2631.18|2618.18|36
1621887440000|2021-05-24 20:17:20|2633|2620|2629.88|2616.88|2633|2620|2629.46|2616.46|34
1621887450000|2021-05-24 20:17:30|2629.89|2616.89|2633.09|2620.09|2634.19|2621.19|2629.84|2616.84|35
1621887460000|2021-05-24 20:17:40|2633.1|2620.1|2634.72|2621.72|2634.72|2621.72|2633.08|2620.08|30
1621887470000|2021-05-24 20:17:50|2634.73|2621.73|2630.15|2617.15|2634.81|2621.81|2629.51|2616.51|32
1621887480000|2021-05-24 20:18:00|2631.15|2618.15|2634.15|2621.15|2634.15|2621.15|2630.75|2617.75|38
1621887490000|2021-05-24 20:18:10|2634.22|2621.22|2634.96|2621.96|2637.01|2624.01|2634.22|2621.22|38
1621887500000|2021-05-24 20:18:20|2635.09|2622.09|2631.79|2618.79|2637.05|2624.05|2631.73|2618.73|40
1621887510000|2021-05-24 20:18:30|2631.83|2618.83|2632.67|2619.67|2633.16|2620.16|2630.41|2617.41|37
1621887520000|2021-05-24 20:18:40|2632.61|2619.61|2629.22|2616.22|2632.61|2619.61|2629.08|2616.08|37
1621887530000|2021-05-24 20:18:50|2629.23|2616.23|2625.88|2612.88|2629.23|2616.23|2625.42|2612.42|39
1621887540000|2021-05-24 20:19:00|2625.86|2612.86|2633.32|2620.32|2633.32|2620.32|2625.8|2612.8|38
1621887550000|2021-05-24 20:19:10|2633.22|2620.22|2633.03|2620.03|2635.11|2622.11|2631.02|2618.02|35
1621887560000|2021-05-24 20:19:20|2633.02|2620.02|2631.6|2618.6|2633.25|2620.25|2629.39|2616.39|36
1621887570000|2021-05-24 20:19:30|2632.03|2619.03|2629.84|2616.84|2632.03|2619.03|2629.63|2616.63|34
1621887580000|2021-05-24 20:19:40|2629.82|2616.82|2629.05|2616.05|2630.24|2617.24|2628.67|2615.67|35
1621887590000|2021-05-24 20:19:50|2629.43|2616.43|2633.48|2620.48|2633.84|2620.84|2629.24|2616.24|37
1621887600000|2021-05-24 20:20:00|2633.5|2620.5|2633.8|2620.8|2634.42|2621.42|2631.85|2618.85|39
1621887610000|2021-05-24 20:20:10|2633.84|2620.84|2640.36|2627.36|2640.53|2627.53|2633.84|2620.84|37
1621887620000|2021-05-24 20:20:20|2640.6|2627.6|2638.16|2625.16|2640.6|2627.6|2637.08|2624.08|36
1621887630000|2021-05-24 20:20:30|2638.23|2625.23|2639.46|2626.46|2641.35|2628.35|2638.23|2625.23|38
1621887640000|2021-05-24 20:20:40|2639.54|2626.54|2639.1|2626.1|2640.88|2627.88|2638.95|2625.95|33
1621887650000|2021-05-24 20:20:50|2639.14|2626.14|2637.79|2624.79|2640.59|2627.59|2637.64|2624.64|37
1621887660000|2021-05-24 20:21:00|2637.25|2624.25|2636.52|2623.52|2637.73|2624.73|2636.28|2623.28|31
1621887670000|2021-05-24 20:21:10|2636.37|2623.37|2636.48|2623.48|2637.74|2624.74|2636.37|2623.37|34
1621887680000|2021-05-24 20:21:20|2636.64|2623.64|2641.4|2628.4|2641.62|2628.62|2636.64|2623.64|32
1621887690000|2021-05-24 20:21:30|2641.29|2628.29|2641.73|2628.73|2642.69|2629.69|2641.21|2628.21|33
1621887700000|2021-05-24 20:21:40|2641.74|2628.74|2642.34|2629.34|2643.35|2630.35|2641.74|2628.74|34
1621887710000|2021-05-24 20:21:50|2642.38|2629.38|2646.45|2633.45|2646.45|2633.45|2642.37|2629.37|36
1621887720000|2021-05-24 20:22:00|2646.5|2633.5|2649.95|2636.95|2650.13|2637.13|2646.5|2633.5|35
1621887730000|2021-05-24 20:22:10|2650.13|2637.13|2649.49|2636.49|2651.44|2638.44|2649.22|2636.22|34
1621887740000|2021-05-24 20:22:20|2649.13|2636.13|2646.39|2633.39|2649.2|2636.2|2646.39|2633.39|31
1621887750000|2021-05-24 20:22:30|2646.64|2633.64|2646.04|2633.04|2646.72|2633.72|2644.3|2631.3|36
1621887760000|2021-05-24 20:22:40|2645.98|2632.98|2645.23|2632.23|2646.98|2633.98|2644.57|2631.57|38
1621887770000|2021-05-24 20:22:50|2645.25|2632.25|2644.38|2631.38|2645.56|2632.56|2644.38|2631.38|39
1621887780000|2021-05-24 20:23:00|2644.4|2631.4|2642.45|2629.45|2644.69|2631.69|2642.45|2629.45|29
1621887790000|2021-05-24 20:23:10|2642.32|2629.32|2641.87|2628.87|2642.32|2629.32|2640.3|2627.3|35
1621887800000|2021-05-24 20:23:20|2641.86|2628.86|2642.61|2629.61|2642.93|2629.93|2641.81|2628.81|30
1621887810000|2021-05-24 20:23:30|2642.52|2629.52|2640.9|2627.9|2642.52|2629.52|2640.87|2627.87|29
1621887820000|2021-05-24 20:23:40|2640.97|2627.97|2639.09|2626.09|2641.13|2628.13|2639.09|2626.09|29
1621887830000|2021-05-24 20:23:50|2639.39|2626.39|2640.29|2627.29|2640.77|2627.77|2639.39|2626.39|33
1621887840000|2021-05-24 20:24:00|2640.42|2627.42|2642.23|2629.23|2642.31|2629.31|2639.38|2626.38|38
1621887850000|2021-05-24 20:24:10|2642.22|2629.22|2643.78|2630.78|2644.6|2631.6|2641.21|2628.21|38
1621887860000|2021-05-24 20:24:20|2644.01|2631.01|2642.71|2629.71|2644.39|2631.39|2642.71|2629.71|31
1621887870000|2021-05-24 20:24:30|2642.86|2629.86|2643.3|2630.3|2644.1|2631.1|2642.49|2629.49|35
1621887880000|2021-05-24 20:24:40|2643.28|2630.28|2639.41|2626.41|2643.28|2630.28|2638.79|2625.79|36
1621887890000|2021-05-24 20:24:50|2639.46|2626.46|2636.13|2623.13|2639.46|2626.46|2636.13|2623.13|38
1621887900000|2021-05-24 20:25:00|2636.25|2623.25|2634.57|2621.57|2636.25|2623.25|2634.57|2621.57|36
1621887910000|2021-05-24 20:25:10|2634.64|2621.64|2636.24|2623.24|2636.83|2623.83|2634.28|2621.28|34
1621887920000|2021-05-24 20:25:20|2636.26|2623.26|2629.7|2616.7|2636.26|2623.26|2629.03|2616.03|40
1621887930000|2021-05-24 20:25:30|2629.74|2616.74|2628.3|2615.3|2629.74|2616.74|2627.9|2614.9|36
1621887940000|2021-05-24 20:25:40|2628.31|2615.31|2627.64|2614.64|2628.71|2615.71|2626.83|2613.83|38
1621887950000|2021-05-24 20:25:50|2627.51|2614.51|2622.67|2609.67|2627.51|2614.51|2622.67|2609.67|38
1621887960000|2021-05-24 20:26:00|2622.75|2609.75|2619.01|2606.01|2622.82|2609.82|2618.97|2605.97|40
1621887970000|2021-05-24 20:26:10|2619.05|2606.05|2624.07|2611.07|2624.46|2611.46|2619.03|2606.03|39
1621887980000|2021-05-24 20:26:20|2623.91|2610.91|2621.6|2608.6|2625.37|2612.37|2621.43|2608.43|40
1621887990000|2021-05-24 20:26:30|2621.44|2608.44|2617.99|2604.99|2621.44|2608.44|2617.23|2604.23|37
1621888000000|2021-05-24 20:26:40|2617.94|2604.94|2619.19|2606.19|2619.19|2606.19|2617.37|2604.37|38
1621888010000|2021-05-24 20:26:50|2619.16|2606.16|2619.81|2606.81|2620.13|2607.13|2618.77|2605.77|37
1621888020000|2021-05-24 20:27:00|2619.86|2606.86|2622.28|2609.28|2622.4|2609.4|2619.52|2606.52|39
1621888030000|2021-05-24 20:27:10|2622.27|2609.27|2619.72|2606.72|2622.73|2609.73|2619.66|2606.66|39
1621888040000|2021-05-24 20:27:20|2619.74|2606.74|2616.99|2603.99|2619.74|2606.74|2615.95|2602.95|36
1621888050000|2021-05-24 20:27:30|2617.22|2604.22|2617.27|2604.27|2618.47|2605.47|2616.9|2603.9|35
1621888060000|2021-05-24 20:27:40|2617.29|2604.29|2620.38|2607.38|2620.45|2607.45|2616.65|2603.65|36
1621888070000|2021-05-24 20:27:50|2620.32|2607.32|2619.48|2606.48|2620.69|2607.69|2617.92|2604.92|39
1621888080000|2021-05-24 20:28:00|2619.46|2606.46|2618.95|2605.95|2619.53|2606.53|2617.77|2604.77|38
1621888090000|2021-05-24 20:28:10|2619.02|2606.02|2617.62|2604.62|2619.89|2606.89|2617.62|2604.62|26
1621888100000|2021-05-24 20:28:20|2617.73|2604.73|2618.9|2605.9|2619.96|2606.96|2617.73|2604.73|28
1621888110000|2021-05-24 20:28:30|2618.76|2605.76|2618.51|2605.51|2618.94|2605.94|2617.63|2604.63|25
1621888120000|2021-05-24 20:28:40|2619.03|2606.03|2619.87|2606.87|2620.26|2607.26|2619.03|2606.03|32
1621888130000|2021-05-24 20:28:50|2619.86|2606.86|2621.25|2608.25|2621.25|2608.25|2619.38|2606.38|30
1621888140000|2021-05-24 20:29:00|2621.76|2608.76|2623.7|2610.7|2624.72|2611.72|2621.76|2608.76|33
1621888150000|2021-05-24 20:29:10|2623.6|2610.6|2624.41|2611.41|2624.56|2611.56|2623.32|2610.32|34
1621888160000|2021-05-24 20:29:20|2624.5|2611.5|2623.12|2610.12|2624.66|2611.66|2622.52|2609.52|28
1621888170000|2021-05-24 20:29:30|2623.09|2610.09|2625.26|2612.26|2626.11|2613.11|2623.08|2610.08|30
1621888180000|2021-05-24 20:29:40|2625.31|2612.31|2624.43|2611.43|2626.73|2613.73|2624.33|2611.33|29
1621888190000|2021-05-24 20:29:50|2624.33|2611.33|2625.44|2612.44|2625.44|2612.44|2623.12|2610.12|37
1621888200000|2021-05-24 20:30:00|2625.49|2612.49|2618.29|2605.29|2627.2|2614.2|2618.29|2605.29|36
1621888210000|2021-05-24 20:30:10|2618.04|2605.04|2614.14|2601.14|2618.83|2605.83|2613.98|2600.98|40
1621888220000|2021-05-24 20:30:20|2613.76|2600.76|2612.98|2599.98|2614.19|2601.19|2611.97|2598.97|38
1621888230000|2021-05-24 20:30:30|2613.03|2600.03|2612.58|2599.58|2613.27|2600.27|2611.35|2598.35|39
1621888240000|2021-05-24 20:30:40|2612.61|2599.61|2611.56|2598.56|2612.92|2599.92|2611.46|2598.46|38
1621888250000|2021-05-24 20:30:50|2611.63|2598.63|2607.23|2594.23|2611.78|2598.78|2607.17|2594.17|37
1621888260000|2021-05-24 20:31:00|2606.46|2593.46|2606.87|2593.87|2606.97|2593.97|2603.38|2590.38|37
1621888270000|2021-05-24 20:31:10|2606.88|2593.88|2606.4|2593.4|2606.97|2593.97|2605.81|2592.81|33
1621888280000|2021-05-24 20:31:20|2606.61|2593.61|2609.24|2596.24|2609.25|2596.25|2606.61|2593.61|34
1621888290000|2021-05-24 20:31:30|2608.5|2595.5|2593.65|2580.65|2608.85|2595.85|2593.11|2580.11|38
1621888300000|2021-05-24 20:31:40|2593.67|2580.67|2591.21|2578.21|2594.02|2581.02|2589.52|2576.52|39
1621888310000|2021-05-24 20:31:50|2591.28|2578.28|2590.87|2577.87|2591.38|2578.38|2589.14|2576.14|39
1621888320000|2021-05-24 20:32:00|2590.75|2577.75|2588.23|2575.23|2591.17|2578.17|2588.23|2575.23|37
1621888330000|2021-05-24 20:32:10|2587.59|2574.59|2585.05|2572.05|2588.17|2575.17|2585.05|2572.05|38
1621888340000|2021-05-24 20:32:20|2585.06|2572.06|2576.87|2563.87|2586.2|2573.2|2576.87|2563.87|40
1621888350000|2021-05-24 20:32:30|2576.5|2563.5|2575.68|2562.68|2577.65|2564.65|2573.23|2560.23|40
1621888360000|2021-05-24 20:32:40|2575.79|2562.79|2573.02|2560.02|2575.83|2562.83|2573.02|2560.02|35
1621888370000|2021-05-24 20:32:50|2573.29|2560.29|2573.2|2560.2|2575.16|2562.16|2572.94|2559.94|34
1621888380000|2021-05-24 20:33:00|2573.55|2560.55|2579.82|2566.82|2580.83|2567.83|2573.19|2560.19|36
1621888390000|2021-05-24 20:33:10|2579.46|2566.46|2580.53|2567.53|2584.79|2571.79|2579.46|2566.46|37
1621888400000|2021-05-24 20:33:20|2580.54|2567.54|2582.96|2569.96|2583.22|2570.22|2579.61|2566.61|32
1621888410000|2021-05-24 20:33:30|2583.03|2570.03|2582.27|2569.27|2583.22|2570.22|2581.89|2568.89|34
1621888420000|2021-05-24 20:33:40|2582.28|2569.28|2582.39|2569.39|2583.3|2570.3|2582.24|2569.24|38
1621888430000|2021-05-24 20:33:50|2582.49|2569.49|2587.58|2574.58|2587.58|2574.58|2582.4|2569.4|38
1621888440000|2021-05-24 20:34:00|2587.55|2574.55|2588.7|2575.7|2588.7|2575.7|2587.43|2574.43|37
1621888450000|2021-05-24 20:34:10|2588.94|2575.94|2591.53|2578.53|2592.48|2579.48|2588.89|2575.89|36
1621888460000|2021-05-24 20:34:20|2591.37|2578.37|2592.08|2579.08|2592.57|2579.57|2590.68|2577.68|37
1621888470000|2021-05-24 20:34:30|2592.24|2579.24|2588.96|2575.96|2592.79|2579.79|2588.96|2575.96|36
1621888480000|2021-05-24 20:34:40|2589.12|2576.12|2589.8|2576.8|2590.72|2577.72|2589.12|2576.12|31
1621888490000|2021-05-24 20:34:50|2589.82|2576.82|2588.29|2575.29|2590.31|2577.31|2588.29|2575.29|28
1621888500000|2021-05-24 20:35:00|2588.35|2575.35|2588.59|2575.59|2588.7|2575.7|2588.24|2575.24|24
1621888510000|2021-05-24 20:35:10|2588.53|2575.53|2596.62|2583.62|2596.62|2583.62|2587.96|2574.96|36
1621888520000|2021-05-24 20:35:20|2596.8|2583.8|2597.71|2584.71|2598.87|2585.87|2596.43|2583.43|36
1621888530000|2021-05-24 20:35:30|2597.7|2584.7|2597.3|2584.3|2598.95|2585.95|2597.06|2584.06|38
1621888540000|2021-05-24 20:35:40|2598.5|2585.5|2595.32|2582.32|2598.93|2585.93|2595.31|2582.31|35
1621888550000|2021-05-24 20:35:50|2596.38|2583.38|2591.85|2578.85|2596.38|2583.38|2591.3|2578.3|38
1621888560000|2021-05-24 20:36:00|2591.98|2578.98|2593.08|2580.08|2593.61|2580.61|2591.81|2578.81|33
1621888570000|2021-05-24 20:36:10|2593.05|2580.05|2593.56|2580.56|2594.53|2581.53|2592.91|2579.91|35
1621888580000|2021-05-24 20:36:20|2594.06|2581.06|2597.69|2584.69|2599.09|2586.09|2594.06|2581.06|40
1621888590000|2021-05-24 20:36:30|2597.64|2584.64|2601.62|2588.62|2601.75|2588.75|2597.42|2584.42|39
1621888600000|2021-05-24 20:36:40|2601.55|2588.55|2602.81|2589.81|2603.37|2590.37|2600.44|2587.44|27
1621900800000|2021-05-25 00:00:00|2654.47|2641.47|2653.51|2640.51|2654.78|2641.78|2653.22|2640.22|26
1621900810000|2021-05-25 00:00:10|2653.56|2640.56|2647.28|2634.28|2653.56|2640.56|2647.28|2634.28|37
1621900820000|2021-05-25 00:00:20|2647.33|2634.33|2647.52|2634.52|2649.44|2636.44|2646.57|2633.57|33
1621900830000|2021-05-25 00:00:30|2647.19|2634.19|2646.42|2633.42|2648.57|2635.57|2646.32|2633.32|34
1621900840000|2021-05-25 00:00:40|2647.07|2634.07|2644.07|2631.07|2647.07|2634.07|2643.65|2630.65|37
1621900850000|2021-05-25 00:00:50|2643.35|2630.35|2642.61|2629.61|2644.71|2631.71|2642.06|2629.06|30
1621900860000|2021-05-25 00:01:00|2642.8|2629.8|2639.59|2626.59|2643.5|2630.5|2639.59|2626.59|33
1621900870000|2021-05-25 00:01:10|2640.2|2627.2|2633.61|2620.61|2640.2|2627.2|2633.45|2620.45|35
1621900880000|2021-05-25 00:01:20|2633.77|2620.77|2635.65|2622.65|2636.04|2623.04|2633.77|2620.77|32
1621900890000|2021-05-25 00:01:30|2636.01|2623.01|2631.61|2618.61|2640.87|2627.87|2631.61|2618.61|35
1621900900000|2021-05-25 00:01:40|2631.79|2618.79|2629.32|2616.32|2632.94|2619.94|2629.19|2616.19|39
1621900910000|2021-05-25 00:01:50|2629.3|2616.3|2633.32|2620.32|2633.32|2620.32|2627.63|2614.63|37
1621900920000|2021-05-25 00:02:00|2632.99|2619.99|2639.78|2626.78|2639.78|2626.78|2632.97|2619.97|39
1621900930000|2021-05-25 00:02:10|2639.73|2626.73|2639.18|2626.18|2640.3|2627.3|2636.36|2623.36|38
1621900940000|2021-05-25 00:02:20|2640.04|2627.04|2637.18|2624.18|2641.49|2628.49|2634.42|2621.42|38
1621900950000|2021-05-25 00:02:30|2637.22|2624.22|2637.99|2624.99|2638.25|2625.25|2635.93|2622.93|35
1621900960000|2021-05-25 00:02:40|2638.03|2625.03|2646.08|2633.08|2646.08|2633.08|2638.03|2625.03|39
1621900970000|2021-05-25 00:02:50|2645.75|2632.75|2652.18|2639.18|2652.29|2639.29|2644.46|2631.46|38
1621900980000|2021-05-25 00:03:00|2652.05|2639.05|2655.17|2642.17|2655.17|2642.17|2650.33|2637.33|40
1621900990000|2021-05-25 00:03:10|2655.07|2642.07|2658.96|2645.96|2660.31|2647.31|2655.07|2642.07|40
1621901000000|2021-05-25 00:03:20|2659.05|2646.05|2669.29|2656.29|2670.23|2657.23|2659.05|2646.05|40
1621901010000|2021-05-25 00:03:30|2668.76|2655.76|2667.23|2654.23|2672.71|2659.71|2663.94|2650.94|40
1621901020000|2021-05-25 00:03:40|2667|2654|2670.41|2657.41|2670.41|2657.41|2665.72|2652.72|39
1621901030000|2021-05-25 00:03:50|2670.48|2657.48|2667.51|2654.51|2670.48|2657.48|2665.25|2652.25|37
1621901040000|2021-05-25 00:04:00|2666.27|2653.27|2669.78|2656.78|2670.8|2657.8|2666.27|2653.27|35
1621901050000|2021-05-25 00:04:10|2670.14|2657.14|2668.32|2655.32|2674.08|2661.08|2668.18|2655.18|38
1621901060000|2021-05-25 00:04:20|2668.35|2655.35|2662.84|2649.84|2670.81|2657.81|2662.84|2649.84|40
1621901070000|2021-05-25 00:04:30|2662.47|2649.47|2665.89|2652.89|2665.89|2652.89|2660.94|2647.94|39
1621901080000|2021-05-25 00:04:40|2666.15|2653.15|2670.79|2657.79|2671.87|2658.87|2665.72|2652.72|37
1621901090000|2021-05-25 00:04:50|2670.69|2657.69|2672.07|2659.07|2673.71|2660.71|2670.68|2657.68|35
1621901100000|2021-05-25 00:05:00|2671.14|2658.14|2673.01|2660.01|2673.01|2660.01|2669.96|2656.96|37
1621901110000|2021-05-25 00:05:10|2672.87|2659.87|2683.34|2670.34|2683.34|2670.34|2672.79|2659.79|37
1621901120000|2021-05-25 00:05:20|2683.37|2670.37|2682.21|2669.21|2687.92|2674.92|2680.08|2667.08|37
1621901130000|2021-05-25 00:05:30|2682.29|2669.29|2686.01|2673.01|2688.89|2675.89|2680.71|2667.71|40
1621901140000|2021-05-25 00:05:40|2685.61|2672.61|2689.49|2676.49|2690.09|2677.09|2682.66|2669.66|37
1621901150000|2021-05-25 00:05:50|2690.12|2677.12|2689.7|2676.7|2693.24|2680.24|2689.7|2676.7|38
1621901160000|2021-05-25 00:06:00|2689.54|2676.54|2687.1|2674.1|2691|2678|2687.1|2674.1|38
1621901170000|2021-05-25 00:06:10|2687.16|2674.16|2689.33|2676.33|2690.03|2677.03|2683.65|2670.65|38
1621901180000|2021-05-25 00:06:20|2689.47|2676.47|2686.35|2673.35|2689.57|2676.57|2685.61|2672.61|38
1621901190000|2021-05-25 00:06:30|2686.27|2673.27|2688.28|2675.28|2689.12|2676.12|2686.02|2673.02|36
1621901200000|2021-05-25 00:06:40|2688.15|2675.15|2687.06|2674.06|2688.15|2675.15|2685.87|2672.87|38
1621901210000|2021-05-25 00:06:50|2686.97|2673.97|2689.02|2676.02|2690.6|2677.6|2686.39|2673.39|35
1621901220000|2021-05-25 00:07:00|2689.78|2676.78|2691.25|2678.25|2694.4|2681.4|2689.4|2676.4|36
1621901230000|2021-05-25 00:07:10|2691.01|2678.01|2692.67|2679.67|2694.71|2681.71|2689.87|2676.87|37
1621901240000|2021-05-25 00:07:20|2692.69|2679.69|2689.68|2676.68|2692.69|2679.69|2687.28|2674.28|38
1621901250000|2021-05-25 00:07:30|2689.76|2676.76|2690.97|2677.97|2692.39|2679.39|2688.69|2675.69|37
1621901260000|2021-05-25 00:07:40|2690.85|2677.85|2692.41|2679.41|2693|2680|2690.69|2677.69|36
1621901270000|2021-05-25 00:07:50|2692.43|2679.43|2695.94|2682.94|2697.47|2684.47|2692.33|2679.33|38
1621901280000|2021-05-25 00:08:00|2695.85|2682.85|2693.58|2680.58|2696.34|2683.34|2692.21|2679.21|39
1621901290000|2021-05-25 00:08:10|2693.66|2680.66|2699.25|2686.25|2699.82|2686.82|2693.66|2680.66|36
1621901300000|2021-05-25 00:08:20|2699.37|2686.37|2699.69|2686.69|2701.31|2688.31|2698.24|2685.24|37
1621901310000|2021-05-25 00:08:30|2699.63|2686.63|2702.89|2689.89|2703.2|2690.2|2699.63|2686.63|37
1621901320000|2021-05-25 00:08:40|2703.17|2690.17|2701.12|2688.12|2703.27|2690.27|2700.66|2687.66|36
1621901330000|2021-05-25 00:08:50|2701.58|2688.58|2703.31|2690.31|2703.31|2690.31|2701.46|2688.46|31
1621901340000|2021-05-25 00:09:00|2703.6|2690.6|2703.58|2690.58|2703.93|2690.93|2703.1|2690.1|32
1621901350000|2021-05-25 00:09:10|2703.61|2690.61|2703.96|2690.96|2703.96|2690.96|2703.37|2690.37|28
1621901360000|2021-05-25 00:09:20|2703.98|2690.98|2704.12|2691.12|2704.15|2691.15|2703.46|2690.46|28
1621901370000|2021-05-25 00:09:30|2704|2691|2704.01|2691.01|2704.97|2691.97|2703.26|2690.26|37
1621901380000|2021-05-25 00:09:40|2703.6|2690.6|2704.5|2691.5|2705.75|2692.75|2703.56|2690.56|38
1621901390000|2021-05-25 00:09:50|2704.7|2691.7|2703.98|2690.98|2705.73|2692.73|2702.66|2689.66|38
1621901400000|2021-05-25 00:10:00|2703.97|2690.97|2704.62|2691.62|2704.84|2691.84|2702.7|2689.7|38
1621901410000|2021-05-25 00:10:10|2704.77|2691.77|2706.31|2693.31|2707.54|2694.54|2704.2|2691.2|32
1621901420000|2021-05-25 00:10:20|2705.97|2692.97|2705.55|2692.55|2706.16|2693.16|2705.02|2692.02|31
1621901430000|2021-05-25 00:10:30|2705.4|2692.4|2707|2694|2707|2694|2705.05|2692.05|32
1621901440000|2021-05-25 00:10:40|2707.09|2694.09|2709.38|2696.38|2709.38|2696.38|2705.91|2692.91|26
1621901450000|2021-05-25 00:10:50|2709.39|2696.39|2707.77|2694.77|2709.86|2696.86|2707.37|2694.37|34
1621901460000|2021-05-25 00:11:00|2707.62|2694.62|2704.87|2691.87|2707.82|2694.82|2704.87|2691.87|33
1621901470000|2021-05-25 00:11:10|2704.37|2691.37|2704.56|2691.56|2704.84|2691.84|2700.7|2687.7|37
1621901480000|2021-05-25 00:11:20|2704.55|2691.55|2707|2694|2707|2694|2702.3|2689.3|37
1621901490000|2021-05-25 00:11:30|2706.86|2693.86|2700.53|2687.53|2706.97|2693.97|2699.94|2686.94|36
1621901500000|2021-05-25 00:11:40|2699.77|2686.77|2704.29|2691.29|2706.08|2693.08|2699.77|2686.77|39
1621901510000|2021-05-25 00:11:50|2704.27|2691.27|2701.94|2688.94|2705.18|2692.18|2701.5|2688.5|37
1621901520000|2021-05-25 00:12:00|2702.2|2689.2|2699.81|2686.81|2702.22|2689.22|2699.25|2686.25|38
1621901530000|2021-05-25 00:12:10|2699.63|2686.63|2698.98|2685.98|2699.63|2686.63|2696.92|2683.92|39
1621901540000|2021-05-25 00:12:20|2698.87|2685.87|2693.38|2680.38|2698.87|2685.87|2693.21|2680.21|39
1621901550000|2021-05-25 00:12:30|2693.08|2680.08|2691.46|2678.46|2693.71|2680.71|2691.33|2678.33|33
1621901560000|2021-05-25 00:12:40|2691.41|2678.41|2694.09|2681.09|2695.24|2682.24|2691.19|2678.19|35
1621901570000|2021-05-25 00:12:50|2694.1|2681.1|2695.11|2682.11|2695.26|2682.26|2693.87|2680.87|34
1621901580000|2021-05-25 00:13:00|2695.13|2682.13|2696.14|2683.14|2698.01|2685.01|2695.12|2682.12|32
1621901590000|2021-05-25 00:13:10|2696.37|2683.37|2699.3|2686.3|2700.35|2687.35|2696.37|2683.37|34
1621901600000|2021-05-25 00:13:20|2699.4|2686.4|2697.61|2684.61|2700.02|2687.02|2697.61|2684.61|35
1621901610000|2021-05-25 00:13:30|2698.3|2685.3|2693.1|2680.1|2698.3|2685.3|2692.32|2679.32|39
1621901620000|2021-05-25 00:13:40|2692.83|2679.83|2698.79|2685.79|2698.98|2685.98|2692.83|2679.83|39
1621901630000|2021-05-25 00:13:50|2699.23|2686.23|2695.67|2682.67|2699.9|2686.9|2695.5|2682.5|34
1621901640000|2021-05-25 00:14:00|2695.88|2682.88|2696.28|2683.28|2696.84|2683.84|2695.4|2682.4|33
1621901650000|2021-05-25 00:14:10|2696.47|2683.47|2699.81|2686.81|2700.15|2687.15|2695.49|2682.49|37
1621901660000|2021-05-25 00:14:20|2698.94|2685.94|2698.03|2685.03|2699.77|2686.77|2697.51|2684.51|35
1621901670000|2021-05-25 00:14:30|2697.82|2684.82|2695.76|2682.76|2698.83|2685.83|2695.58|2682.58|39
1621901680000|2021-05-25 00:14:40|2696.31|2683.31|2697.64|2684.64|2698.12|2685.12|2695.05|2682.05|35
1621901690000|2021-05-25 00:14:50|2697.49|2684.49|2698.89|2685.89|2699.07|2686.07|2697.32|2684.32|36
1621901700000|2021-05-25 00:15:00|2698.9|2685.9|2693.4|2680.4|2699.01|2686.01|2693.4|2680.4|37
1621901710000|2021-05-25 00:15:10|2693.39|2680.39|2695.03|2682.03|2695.03|2682.03|2691.25|2678.25|39
1621901720000|2021-05-25 00:15:20|2694.63|2681.63|2698.31|2685.31|2698.4|2685.4|2692.98|2679.98|38
1621901730000|2021-05-25 00:15:30|2698.42|2685.42|2692.98|2679.98|2698.8|2685.8|2692.95|2679.95|38
1621901740000|2021-05-25 00:15:40|2693.01|2680.01|2689.08|2676.08|2693.16|2680.16|2689.08|2676.08|36
1621901750000|2021-05-25 00:15:50|2689.1|2676.1|2690.6|2677.6|2691.05|2678.05|2688.5|2675.5|33
1621901760000|2021-05-25 00:16:00|2690.32|2677.32|2691.24|2678.24|2691.55|2678.55|2687.49|2674.49|38
1621901770000|2021-05-25 00:16:10|2690.77|2677.77|2693.49|2680.49|2694.09|2681.09|2690.77|2677.77|34
1621901780000|2021-05-25 00:16:20|2693.24|2680.24|2693.66|2680.66|2694.78|2681.78|2693.01|2680.01|37
1621901790000|2021-05-25 00:16:30|2693.7|2680.7|2697.22|2684.22|2697.22|2684.22|2693.66|2680.66|36
1621901800000|2021-05-25 00:16:40|2696.66|2683.66|2695.95|2682.95|2698.48|2685.48|2694.79|2681.79|38
1621901810000|2021-05-25 00:16:50|2695.66|2682.66|2695.32|2682.32|2696.8|2683.8|2695.24|2682.24|29
1621901820000|2021-05-25 00:17:00|2695.27|2682.27|2697.65|2684.65|2697.65|2684.65|2694.8|2681.8|32
1621901830000|2021-05-25 00:17:10|2697.7|2684.7|2698.81|2685.81|2698.98|2685.98|2697.53|2684.53|33
1621901840000|2021-05-25 00:17:20|2698.86|2685.86|2702.25|2689.25|2702.46|2689.46|2698.86|2685.86|36
1621901850000|2021-05-25 00:17:30|2702.1|2689.1|2704.13|2691.13|2704.19|2691.19|2702.1|2689.1|23
1621901860000|2021-05-25 00:17:40|2703.85|2690.85|2705.68|2692.68|2706.39|2693.39|2703.79|2690.79|32
1621901870000|2021-05-25 00:17:50|2705.69|2692.69|2706.38|2693.38|2706.48|2693.48|2705.69|2692.69|26
1621901880000|2021-05-25 00:18:00|2706.52|2693.52|2706.28|2693.28|2708.51|2695.51|2705.18|2692.18|38
1621901890000|2021-05-25 00:18:10|2705.26|2692.26|2709.28|2696.28|2709.28|2696.28|2704.46|2691.46|39
1621901900000|2021-05-25 00:18:20|2708.89|2695.89|2713.77|2700.77|2714.06|2701.06|2708.89|2695.89|37
1621901910000|2021-05-25 00:18:30|2714.72|2701.72|2714.92|2701.92|2716|2703|2714.09|2701.09|38
1621901920000|2021-05-25 00:18:40|2714.91|2701.91|2714.33|2701.33|2714.91|2701.91|2712.83|2699.83|37
1621901930000|2021-05-25 00:18:50|2714.45|2701.45|2713.27|2700.27|2714.85|2701.85|2713.27|2700.27|33
1621901940000|2021-05-25 00:19:00|2713.08|2700.08|2713.54|2700.54|2713.71|2700.71|2711.63|2698.63|39
1621901950000|2021-05-25 00:19:10|2713.37|2700.37|2716.28|2703.28|2716.28|2703.28|2712.77|2699.77|35
1621901960000|2021-05-25 00:19:20|2716.33|2703.33|2718.37|2705.37|2718.48|2705.48|2716.33|2703.33|36
1621901970000|2021-05-25 00:19:30|2718.38|2705.38|2718.75|2705.75|2719.53|2706.53|2718.38|2705.38|27
1621901980000|2021-05-25 00:19:40|2718.68|2705.68|2720.85|2707.85|2722.04|2709.04|2718.16|2705.16|34
1621901990000|2021-05-25 00:19:50|2720.82|2707.82|2721.95|2708.95|2721.95|2708.95|2720.17|2707.17|31
1621902000000|2021-05-25 00:20:00|2722.02|2709.02|2725.09|2712.09|2726.01|2713.01|2721.89|2708.89|34
1621902010000|2021-05-25 00:20:10|2725.1|2712.1|2723.66|2710.66|2727.62|2714.62|2723.66|2710.66|39
1621902020000|2021-05-25 00:20:20|2723.67|2710.67|2720.38|2707.38|2723.94|2710.94|2719.4|2706.4|38
1621902030000|2021-05-25 00:20:30|2720.36|2707.36|2725|2712|2726.02|2713.02|2719.9|2706.9|38
1621902040000|2021-05-25 00:20:40|2725.69|2712.69|2723.66|2710.66|2725.93|2712.93|2723.58|2710.58|30
1621902050000|2021-05-25 00:20:50|2724.29|2711.29|2724.38|2711.38|2724.68|2711.68|2723.78|2710.78|25
1621902060000|2021-05-25 00:21:00|2724.11|2711.11|2722.63|2709.63|2724.23|2711.23|2722.28|2709.28|37
1621902070000|2021-05-25 00:21:10|2722.59|2709.59|2727.74|2714.74|2727.91|2714.91|2722.59|2709.59|36
1621902080000|2021-05-25 00:21:20|2727.82|2714.82|2731.74|2718.74|2731.74|2718.74|2727.52|2714.52|31
1621902090000|2021-05-25 00:21:30|2731.93|2718.93|2735.75|2722.75|2737.18|2724.18|2731.93|2718.93|34
1621902100000|2021-05-25 00:21:40|2736.39|2723.39|2737.41|2724.41|2738.52|2725.52|2735.95|2722.95|34
1621902110000|2021-05-25 00:21:50|2737.51|2724.51|2735.48|2722.48|2738.21|2725.21|2734.56|2721.56|36
1621902120000|2021-05-25 00:22:00|2735.22|2722.22|2731.46|2718.46|2736.18|2723.18|2731.18|2718.18|40
1621902130000|2021-05-25 00:22:10|2731.55|2718.55|2732.39|2719.39|2733.03|2720.03|2731.2|2718.2|37
1621902140000|2021-05-25 00:22:20|2732.55|2719.55|2733.56|2720.56|2733.78|2720.78|2730.79|2717.79|34
1621902150000|2021-05-25 00:22:30|2734.31|2721.31|2731.39|2718.39|2735.66|2722.66|2731.37|2718.37|39
1621902160000|2021-05-25 00:22:40|2731.56|2718.56|2734.41|2721.41|2735.45|2722.45|2730.8|2717.8|35
1621902170000|2021-05-25 00:22:50|2734.77|2721.77|2739.61|2726.61|2740.47|2727.47|2734.77|2721.77|32
1621902180000|2021-05-25 00:23:00|2739.58|2726.58|2739.79|2726.79|2742.58|2729.58|2738.93|2725.93|32
1621902190000|2021-05-25 00:23:10|2739.41|2726.41|2743.59|2730.59|2745.13|2732.13|2739.36|2726.36|36
1621902200000|2021-05-25 00:23:20|2743.45|2730.45|2742.38|2729.38|2744.75|2731.75|2742.11|2729.11|38
1621902210000|2021-05-25 00:23:30|2742.4|2729.4|2740.14|2727.14|2742.4|2729.4|2740.11|2727.11|39
1621902220000|2021-05-25 00:23:40|2739.76|2726.76|2742.38|2729.38|2742.48|2729.48|2738.13|2725.13|37
1621902230000|2021-05-25 00:23:50|2742.39|2729.39|2741.72|2728.72|2742.39|2729.39|2741.32|2728.32|31
1621902240000|2021-05-25 00:24:00|2741.88|2728.88|2744.85|2731.85|2745.46|2732.46|2741.68|2728.68|37
1621902250000|2021-05-25 00:24:10|2744.73|2731.73|2743.93|2730.93|2745.01|2732.01|2742.78|2729.78|36
1621902260000|2021-05-25 00:24:20|2744.13|2731.13|2739.81|2726.81|2744.43|2731.43|2739.81|2726.81|37
1621902270000|2021-05-25 00:24:30|2739.74|2726.74|2738.87|2725.87|2739.99|2726.99|2737.71|2724.71|39
1621902280000|2021-05-25 00:24:40|2739.03|2726.03|2735|2722|2739.03|2726.03|2734.05|2721.05|40
1621902290000|2021-05-25 00:24:50|2734.96|2721.96|2734.74|2721.74|2734.98|2721.98|2733.55|2720.55|36
1621902300000|2021-05-25 00:25:00|2734.76|2721.76|2738.06|2725.06|2738.06|2725.06|2734.76|2721.76|32
1621902310000|2021-05-25 00:25:10|2738.02|2725.02|2741.41|2728.41|2742.99|2729.99|2738.02|2725.02|36
1621902320000|2021-05-25 00:25:20|2741.46|2728.46|2740.77|2727.77|2743.55|2730.55|2740.61|2727.61|33
1621902330000|2021-05-25 00:25:30|2740.7|2727.7|2739.64|2726.64|2741.5|2728.5|2737.76|2724.76|39
1621902340000|2021-05-25 00:25:40|2739.95|2726.95|2743.3|2730.3|2743.31|2730.31|2738.75|2725.75|35
1621902350000|2021-05-25 00:25:50|2743.03|2730.03|2742.93|2729.93|2743.56|2730.56|2741.09|2728.09|34
1621902360000|2021-05-25 00:26:00|2743.06|2730.06|2741.96|2728.96|2743.35|2730.35|2741.77|2728.77|32
1621902370000|2021-05-25 00:26:10|2741.87|2728.87|2739.3|2726.3|2742.34|2729.34|2739.3|2726.3|35
1621902380000|2021-05-25 00:26:20|2739.14|2726.14|2737.67|2724.67|2741.6|2728.6|2737.67|2724.67|39
1621902390000|2021-05-25 00:26:30|2737.93|2724.93|2736.65|2723.65|2738.48|2725.48|2736.65|2723.65|35
1621902400000|2021-05-25 00:26:40|2736.62|2723.62|2731.75|2718.75|2736.62|2723.62|2731.58|2718.58|36
1621902410000|2021-05-25 00:26:50|2731.9|2718.9|2731.64|2718.64|2735.96|2722.96|2731.09|2718.09|38
1621902420000|2021-05-25 00:27:00|2731.18|2718.18|2732.59|2719.59|2732.66|2719.66|2731.06|2718.06|36
1621902430000|2021-05-25 00:27:10|2732.61|2719.61|2732.78|2719.78|2733.96|2720.96|2732.18|2719.18|35
1621902440000|2021-05-25 00:27:20|2732.71|2719.71|2731.42|2718.42|2734.29|2721.29|2731.42|2718.42|35
1621902450000|2021-05-25 00:27:30|2731.67|2718.67|2730.11|2717.11|2731.67|2718.67|2729.85|2716.85|37
1621902460000|2021-05-25 00:27:40|2730.01|2717.01|2730.33|2717.33|2731.26|2718.26|2729.85|2716.85|40
1621902470000|2021-05-25 00:27:50|2730|2717|2727.31|2714.31|2730|2717|2725.31|2712.31|36
1621902480000|2021-05-25 00:28:00|2727.67|2714.67|2722.43|2709.43|2727.97|2714.97|2722.41|2709.41|38
1621902490000|2021-05-25 00:28:10|2722.44|2709.44|2724.62|2711.62|2724.62|2711.62|2722.05|2709.05|39
1621902500000|2021-05-25 00:28:20|2722.52|2709.52|2723.04|2710.04|2723.6|2710.6|2722.09|2709.09|39
1621902510000|2021-05-25 00:28:30|2722.99|2709.99|2721.83|2708.83|2722.99|2709.99|2721.06|2708.06|38
1621902520000|2021-05-25 00:28:40|2721.73|2708.73|2721.27|2708.27|2721.73|2708.73|2720.9|2707.9|29
1621902530000|2021-05-25 00:28:50|2721.06|2708.06|2720.79|2707.79|2721.11|2708.11|2720.77|2707.77|27
1621902540000|2021-05-25 00:29:00|2720.61|2707.61|2720.7|2707.7|2720.92|2707.92|2720.24|2707.24|31
1621902550000|2021-05-25 00:29:10|2720.65|2707.65|2720.3|2707.3|2720.65|2707.65|2719.34|2706.34|31
1621902560000|2021-05-25 00:29:20|2720.95|2707.95|2728.48|2715.48|2728.48|2715.48|2720.93|2707.93|35
1621902570000|2021-05-25 00:29:30|2729.57|2716.57|2734|2721|2734|2721|2729.44|2716.44|37
1621902580000|2021-05-25 00:29:40|2733.89|2720.89|2733.51|2720.51|2737.04|2724.04|2731.85|2718.85|39
1621902590000|2021-05-25 00:29:50|2734.46|2721.46|2736.96|2723.96|2737.35|2724.35|2733.94|2720.94|38
1621902600000|2021-05-25 00:30:00|2737.05|2724.05|2730.74|2717.74|2737.49|2724.49|2730.74|2717.74|38
1621902610000|2021-05-25 00:30:10|2730.75|2717.75|2727.85|2714.85|2732.14|2719.14|2727.85|2714.85|37
1621902620000|2021-05-25 00:30:20|2727.64|2714.64|2723.71|2710.71|2727.78|2714.78|2722.9|2709.9|38
1621902630000|2021-05-25 00:30:30|2724.2|2711.2|2722.78|2709.78|2724.94|2711.94|2721.98|2708.98|37
1621902640000|2021-05-25 00:30:40|2722.9|2709.9|2724.01|2711.01|2726.08|2713.08|2722.9|2709.9|37
1621902650000|2021-05-25 00:30:50|2724.21|2711.21|2721.05|2708.05|2724.25|2711.25|2721.05|2708.05|34
1621902660000|2021-05-25 00:31:00|2720.99|2707.99|2718.29|2705.29|2721.36|2708.36|2718.13|2705.13|35
1621902670000|2021-05-25 00:31:10|2718.22|2705.22|2719.6|2706.6|2719.6|2706.6|2715.67|2702.67|38
1621902680000|2021-05-25 00:31:20|2719.94|2706.94|2719.72|2706.72|2721.12|2708.12|2719.64|2706.64|34
1621902690000|2021-05-25 00:31:30|2719.79|2706.79|2720.03|2707.03|2721.31|2708.31|2719.53|2706.53|33
1621902700000|2021-05-25 00:31:40|2720.01|2707.01|2720.6|2707.6|2720.66|2707.66|2719.47|2706.47|30
1621902710000|2021-05-25 00:31:50|2720.67|2707.67|2718.73|2705.73|2720.68|2707.68|2718.1|2705.1|27
1621902720000|2021-05-25 00:32:00|2718.84|2705.84|2717.07|2704.07|2718.84|2705.84|2717.07|2704.07|21
1621902730000|2021-05-25 00:32:10|2716.89|2703.89|2716.47|2703.47|2717.12|2704.12|2715.51|2702.51|33
1621902740000|2021-05-25 00:32:20|2716.53|2703.53|2713.69|2700.69|2716.53|2703.53|2713.63|2700.63|33
1621902750000|2021-05-25 00:32:30|2713.7|2700.7|2717.05|2704.05|2717.14|2704.14|2713.7|2700.7|39
1621902760000|2021-05-25 00:32:40|2717.07|2704.07|2720.94|2707.94|2720.94|2707.94|2716.79|2703.79|39
1621902770000|2021-05-25 00:32:50|2720.83|2707.83|2718.46|2705.46|2720.91|2707.91|2716.81|2703.81|37
1621902780000|2021-05-25 00:33:00|2718.49|2705.49|2717.2|2704.2|2718.96|2705.96|2715.84|2702.84|34
1621902790000|2021-05-25 00:33:10|2717.31|2704.31|2719.04|2706.04|2719.36|2706.36|2717.29|2704.29|36
1621902800000|2021-05-25 00:33:20|2719.05|2706.05|2717.84|2704.84|2719.3|2706.3|2717.71|2704.71|33
1621902810000|2021-05-25 00:33:30|2717.76|2704.76|2718.57|2705.57|2718.57|2705.57|2717.32|2704.32|34
1621902820000|2021-05-25 00:33:40|2718.53|2705.53|2718.77|2705.77|2718.77|2705.77|2717.49|2704.49|33
1621902830000|2021-05-25 00:33:50|2718.8|2705.8|2717.66|2704.66|2718.88|2705.88|2717.46|2704.46|33
1621902840000|2021-05-25 00:34:00|2717.35|2704.35|2718.81|2705.81|2719.05|2706.05|2716.86|2703.86|33
1621902850000|2021-05-25 00:34:10|2718.79|2705.79|2717.62|2704.62|2719.06|2706.06|2717.29|2704.29|28
1621902860000|2021-05-25 00:34:20|2717.54|2704.54|2717.84|2704.84|2719.18|2706.18|2716.86|2703.86|32
1621902870000|2021-05-25 00:34:30|2718.01|2705.01|2719.29|2706.29|2719.72|2706.72|2718.01|2705.01|30
1621902880000|2021-05-25 00:34:40|2719.26|2706.26|2729.16|2716.16|2729.24|2716.24|2719.18|2706.18|38
1621902890000|2021-05-25 00:34:50|2729.31|2716.31|2724.74|2711.74|2729.58|2716.58|2724.58|2711.58|37
1621902900000|2021-05-25 00:35:00|2724.69|2711.69|2727.39|2714.39|2728.29|2715.29|2724.69|2711.69|37
1621902910000|2021-05-25 00:35:10|2727.3|2714.3|2732.65|2719.65|2732.85|2719.85|2727.3|2714.3|35
1621902920000|2021-05-25 00:35:20|2732.86|2719.86|2733.65|2720.65|2735.24|2722.24|2732.21|2719.21|40
1621902930000|2021-05-25 00:35:30|2733.77|2720.77|2735.58|2722.58|2735.58|2722.58|2733.55|2720.55|35
1621902940000|2021-05-25 00:35:40|2735.67|2722.67|2736.22|2723.22|2736.54|2723.54|2735.66|2722.66|37
1621902950000|2021-05-25 00:35:50|2736.28|2723.28|2739.53|2726.53|2740.07|2727.07|2736.28|2723.28|32
1621902960000|2021-05-25 00:36:00|2739.63|2726.63|2737.12|2724.12|2740.31|2727.31|2736.92|2723.92|32
1621902970000|2021-05-25 00:36:10|2737.85|2724.85|2734.68|2721.68|2738.24|2725.24|2734.53|2721.53|35
1621902980000|2021-05-25 00:36:20|2734.72|2721.72|2734.9|2721.9|2735.3|2722.3|2734.1|2721.1|39
1621902990000|2021-05-25 00:36:30|2734.98|2721.98|2738.5|2725.5|2738.5|2725.5|2734.31|2721.31|36
1621903000000|2021-05-25 00:36:40|2738.18|2725.18|2738.56|2725.56|2739.51|2726.51|2737.3|2724.3|37
1621903010000|2021-05-25 00:36:50|2738.34|2725.34|2734.91|2721.91|2738.72|2725.72|2734.91|2721.91|37
1621903020000|2021-05-25 00:37:00|2734.94|2721.94|2739.22|2726.22|2739.58|2726.58|2734.34|2721.34|39
1621903030000|2021-05-25 00:37:10|2739.16|2726.16|2741.98|2728.98|2741.98|2728.98|2738.43|2725.43|38
1621903040000|2021-05-25 00:37:20|2742.15|2729.15|2745.93|2732.93|2747.74|2734.74|2741.8|2728.8|39
1621903050000|2021-05-25 00:37:30|2745.88|2732.88|2746.37|2733.37|2747.49|2734.49|2745.67|2732.67|38
1621903060000|2021-05-25 00:37:40|2746.81|2733.81|2750.47|2737.47|2750.6|2737.6|2746.74|2733.74|32
1621903070000|2021-05-25 00:37:50|2750.46|2737.46|2746.97|2733.97|2750.46|2737.46|2746.82|2733.82|36
1621903080000|2021-05-25 00:38:00|2746.93|2733.93|2749.49|2736.49|2750.76|2737.76|2746.93|2733.93|35
1621903090000|2021-05-25 00:38:10|2749.26|2736.26|2749.28|2736.28|2750.98|2737.98|2749.26|2736.26|33
1621903100000|2021-05-25 00:38:20|2749.23|2736.23|2751.75|2738.75|2752.38|2739.38|2749.11|2736.11|32
1621903110000|2021-05-25 00:38:30|2751.73|2738.73|2750.04|2737.04|2751.97|2738.97|2749.08|2736.08|33
1621903120000|2021-05-25 00:38:40|2749.58|2736.58|2750.73|2737.73|2750.73|2737.73|2748.7|2735.7|34
1621903130000|2021-05-25 00:38:50|2750.62|2737.62|2747.92|2734.92|2750.91|2737.91|2747.92|2734.92|32
1621903140000|2021-05-25 00:39:00|2747.93|2734.93|2748.93|2735.93|2748.94|2735.94|2747.73|2734.73|35
1621903150000|2021-05-25 00:39:10|2749.55|2736.55|2750.89|2737.89|2751.41|2738.41|2749.55|2736.55|37
1621903160000|2021-05-25 00:39:20|2751.04|2738.04|2748.64|2735.64|2751.06|2738.06|2748.51|2735.51|38
1621903170000|2021-05-25 00:39:30|2748.79|2735.79|2753.63|2740.63|2753.8|2740.8|2748.79|2735.79|35
1621903180000|2021-05-25 00:39:40|2753.58|2740.58|2754.74|2741.74|2756.11|2743.11|2753.58|2740.58|35
1621903190000|2021-05-25 00:39:50|2754.5|2741.5|2751.75|2738.75|2754.51|2741.51|2751.23|2738.23|38
1621903200000|2021-05-25 00:40:00|2751.69|2738.69|2750.04|2737.04|2751.83|2738.83|2748.98|2735.98|36
1621903210000|2021-05-25 00:40:10|2750.09|2737.09|2749.37|2736.37|2750.19|2737.19|2748.34|2735.34|35
1621903220000|2021-05-25 00:40:20|2749.24|2736.24|2747.6|2734.6|2750.1|2737.1|2746.89|2733.89|37
1621903230000|2021-05-25 00:40:30|2747.99|2734.99|2739.39|2726.39|2749.27|2736.27|2738.47|2725.47|38
1621903240000|2021-05-25 00:40:40|2739.18|2726.18|2743.66|2730.66|2744.3|2731.3|2739.18|2726.18|40
1621903250000|2021-05-25 00:40:50|2743.84|2730.84|2742.76|2729.76|2744.09|2731.09|2742.41|2729.41|39
1621903260000|2021-05-25 00:41:00|2742.77|2729.77|2740.29|2727.29|2743.2|2730.2|2740.06|2727.06|35
1621903270000|2021-05-25 00:41:10|2740.08|2727.08|2742.62|2729.62|2742.62|2729.62|2739.67|2726.67|33
1621903280000|2021-05-25 00:41:20|2742.54|2729.54|2741.15|2728.15|2743.56|2730.56|2741.15|2728.15|36
1621903290000|2021-05-25 00:41:30|2741.17|2728.17|2741.96|2728.96|2742.69|2729.69|2741.07|2728.07|32
1621903300000|2021-05-25 00:41:40|2741.99|2728.99|2743.53|2730.53|2745.37|2732.37|2741.99|2728.99|35
1621903310000|2021-05-25 00:41:50|2743.42|2730.42|2743.18|2730.18|2745.42|2732.42|2742.05|2729.05|38
1621903320000|2021-05-25 00:42:00|2743.26|2730.26|2741.68|2728.68|2743.26|2730.26|2740.59|2727.59|38
1621903330000|2021-05-25 00:42:10|2741.47|2728.47|2741.67|2728.67|2742.39|2729.39|2740.36|2727.36|38
1621903340000|2021-05-25 00:42:20|2741.42|2728.42|2744.49|2731.49|2744.77|2731.77|2741.42|2728.42|37
1621903350000|2021-05-25 00:42:30|2744.5|2731.5|2748.75|2735.75|2748.8|2735.8|2744.5|2731.5|38
1621903360000|2021-05-25 00:42:40|2748.68|2735.68|2750.48|2737.48|2752.25|2739.25|2748.26|2735.26|37
1621903370000|2021-05-25 00:42:50|2750.82|2737.82|2748.2|2735.2|2751.44|2738.44|2747.76|2734.76|35
1621903380000|2021-05-25 00:43:00|2748.19|2735.19|2751.43|2738.43|2753.97|2740.97|2747.86|2734.86|38
1621903390000|2021-05-25 00:43:10|2751.28|2738.28|2752.63|2739.63|2752.63|2739.63|2750.5|2737.5|40
1621903400000|2021-05-25 00:43:20|2752.94|2739.94|2753.56|2740.56|2754.23|2741.23|2752.3|2739.3|33
1621903410000|2021-05-25 00:43:30|2753.48|2740.48|2750.35|2737.35|2753.48|2740.48|2749.96|2736.96|35
1621903420000|2021-05-25 00:43:40|2750.24|2737.24|2748.63|2735.63|2750.89|2737.89|2748.63|2735.63|38
1621903430000|2021-05-25 00:43:50|2748.72|2735.72|2754.23|2741.23|2754.48|2741.48|2748.72|2735.72|40
1621903440000|2021-05-25 00:44:00|2754.41|2741.41|2756.49|2743.49|2757.64|2744.64|2754.39|2741.39|36
1621903450000|2021-05-25 00:44:10|2756.57|2743.57|2754.78|2741.78|2756.9|2743.9|2753.84|2740.84|36
1621903460000|2021-05-25 00:44:20|2754.92|2741.92|2753.61|2740.61|2754.92|2741.92|2753.5|2740.5|35
1621903470000|2021-05-25 00:44:30|2753.59|2740.59|2753.76|2740.76|2753.76|2740.76|2753.14|2740.14|37
1621903480000|2021-05-25 00:44:40|2753.77|2740.77|2748.67|2735.67|2753.77|2740.77|2748.67|2735.67|37
1621903490000|2021-05-25 00:44:50|2749.2|2736.2|2746.79|2733.79|2750.34|2737.34|2746.79|2733.79|37
1621903500000|2021-05-25 00:45:00|2746.81|2733.81|2749.65|2736.65|2750.06|2737.06|2746.53|2733.53|38
1621903510000|2021-05-25 00:45:10|2749.8|2736.8|2747.71|2734.71|2749.81|2736.81|2747.46|2734.46|39
1621903520000|2021-05-25 00:45:20|2747.68|2734.68|2742.78|2729.78|2747.68|2734.68|2742.78|2729.78|36
1621903530000|2021-05-25 00:45:30|2742.8|2729.8|2742.4|2729.4|2743.18|2730.18|2741.44|2728.44|40
1621903540000|2021-05-25 00:45:40|2742.16|2729.16|2741.86|2728.86|2742.26|2729.26|2741.6|2728.6|33
1621903550000|2021-05-25 00:45:50|2741.3|2728.3|2738.31|2725.31|2741.64|2728.64|2738.31|2725.31|35
1621903560000|2021-05-25 00:46:00|2738.29|2725.29|2734.75|2721.75|2739.44|2726.44|2734.69|2721.69|33
1621903570000|2021-05-25 00:46:10|2734.77|2721.77|2732.68|2719.68|2734.78|2721.78|2730.9|2717.9|37
1621903580000|2021-05-25 00:46:20|2732.71|2719.71|2732.34|2719.34|2734.45|2721.45|2732.34|2719.34|37
1621903590000|2021-05-25 00:46:30|2732.3|2719.3|2728.59|2715.59|2732.35|2719.35|2728.45|2715.45|35
1621903600000|2021-05-25 00:46:40|2728.81|2715.81|2729.97|2716.97|2732.02|2719.02|2725.2|2712.2|34
1621903610000|2021-05-25 00:46:50|2729.9|2716.9|2727.36|2714.36|2730.56|2717.56|2725.81|2712.81|32
1621903620000|2021-05-25 00:47:00|2727.48|2714.48|2724.35|2711.35|2727.8|2714.8|2724|2711|38
1621903630000|2021-05-25 00:47:10|2724.38|2711.38|2727.03|2714.03|2727.47|2714.47|2724.18|2711.18|36
1621903640000|2021-05-25 00:47:20|2727.01|2714.01|2725.35|2712.35|2727.01|2714.01|2725.29|2712.29|38
1621903650000|2021-05-25 00:47:30|2725.36|2712.36|2725.65|2712.65|2725.83|2712.83|2725.03|2712.03|32
1621903660000|2021-05-25 00:47:40|2725.74|2712.74|2730.02|2717.02|2730.02|2717.02|2725.74|2712.74|34
1621903670000|2021-05-25 00:47:50|2730.54|2717.54|2730.56|2717.56|2733.66|2720.66|2730.46|2717.46|40
1621903680000|2021-05-25 00:48:00|2730.55|2717.55|2729.43|2716.43|2730.56|2717.56|2728.45|2715.45|35
1621903690000|2021-05-25 00:48:10|2729.51|2716.51|2726.25|2713.25|2729.93|2716.93|2726.25|2713.25|36
1621903700000|2021-05-25 00:48:20|2726.39|2713.39|2729.16|2716.16|2729.6|2716.6|2725.9|2712.9|38
1621903710000|2021-05-25 00:48:30|2729.24|2716.24|2731.83|2718.83|2731.83|2718.83|2728.97|2715.97|36
1621903720000|2021-05-25 00:48:40|2731.94|2718.94|2730.68|2717.68|2733.11|2720.11|2730.5|2717.5|38
1621903730000|2021-05-25 00:48:50|2730.8|2717.8|2733.67|2720.67|2734.29|2721.29|2730.41|2717.41|35
1621903740000|2021-05-25 00:49:00|2733.7|2720.7|2730.8|2717.8|2733.7|2720.7|2730.8|2717.8|33
1621903750000|2021-05-25 00:49:10|2730.94|2717.94|2729.31|2716.31|2731.49|2718.49|2729.31|2716.31|34
1621903760000|2021-05-25 00:49:20|2729.24|2716.24|2732.16|2719.16|2732.6|2719.6|2729.1|2716.1|32
1621903770000|2021-05-25 00:49:30|2732.28|2719.28|2734.63|2721.63|2734.63|2721.63|2732.28|2719.28|33
1621903780000|2021-05-25 00:49:40|2734.6|2721.6|2736.46|2723.46|2736.46|2723.46|2734.52|2721.52|33
1621903790000|2021-05-25 00:49:50|2736.55|2723.55|2737.43|2724.43|2738.93|2725.93|2736.54|2723.54|36
1621903800000|2021-05-25 00:50:00|2737.38|2724.38|2742.34|2729.34|2742.44|2729.44|2737.05|2724.05|36
1621903810000|2021-05-25 00:50:10|2742.36|2729.36|2747.59|2734.59|2748.38|2735.38|2742.36|2729.36|31
1621903820000|2021-05-25 00:50:20|2747.6|2734.6|2753.16|2740.16|2753.16|2740.16|2747.59|2734.59|37
1621903830000|2021-05-25 00:50:30|2753.36|2740.36|2758.03|2745.03|2758.49|2745.49|2753.36|2740.36|39
1621903840000|2021-05-25 00:50:40|2757.64|2744.64|2751.48|2738.48|2757.64|2744.64|2750.64|2737.64|39
1621903850000|2021-05-25 00:50:50|2751.1|2738.1|2750.75|2737.75|2753.58|2740.58|2750.75|2737.75|39
1621903860000|2021-05-25 00:51:00|2750.69|2737.69|2747.49|2734.49|2751.04|2738.04|2745.64|2732.64|39
1621903870000|2021-05-25 00:51:10|2747.72|2734.72|2754.07|2741.07|2754.07|2741.07|2747.62|2734.62|39
1621903880000|2021-05-25 00:51:20|2754|2741|2754.06|2741.06|2757.6|2744.6|2753.23|2740.23|36
1621903890000|2021-05-25 00:51:30|2754.1|2741.1|2755.02|2742.02|2756.1|2743.1|2753.59|2740.59|35
1621903900000|2021-05-25 00:51:40|2754.97|2741.97|2755.27|2742.27|2757.08|2744.08|2752.75|2739.75|39
1621903910000|2021-05-25 00:51:50|2754.67|2741.67|2755.26|2742.26|2755.62|2742.62|2753.76|2740.76|38
1621903920000|2021-05-25 00:52:00|2755.29|2742.29|2754.73|2741.73|2756.7|2743.7|2754.1|2741.1|33
1621903930000|2021-05-25 00:52:10|2754.17|2741.17|2756.42|2743.42|2757.55|2744.55|2754.17|2741.17|37
1621903940000|2021-05-25 00:52:20|2756.37|2743.37|2756.1|2743.1|2756.37|2743.37|2754.16|2741.16|35
1621903950000|2021-05-25 00:52:30|2756.46|2743.46|2755.7|2742.7|2756.85|2743.85|2754.99|2741.99|33
1621903960000|2021-05-25 00:52:40|2755.6|2742.6|2755.47|2742.47|2755.93|2742.93|2755.45|2742.45|29
1621903970000|2021-05-25 00:52:50|2755.41|2742.41|2752.98|2739.98|2755.63|2742.63|2752.6|2739.6|32
1621903980000|2021-05-25 00:53:00|2752.89|2739.89|2747.7|2734.7|2752.93|2739.93|2747.28|2734.28|39
1621903990000|2021-05-25 00:53:10|2747.68|2734.68|2749.65|2736.65|2750.16|2737.16|2747.44|2734.44|34
1621904000000|2021-05-25 00:53:20|2749.63|2736.63|2749.55|2736.55|2749.79|2736.79|2748.34|2735.34|36
1621904010000|2021-05-25 00:53:30|2749.59|2736.59|2749.58|2736.58|2749.59|2736.59|2748.87|2735.87|28
1621904020000|2021-05-25 00:53:40|2749.65|2736.65|2753.83|2740.83|2755.11|2742.11|2749.6|2736.6|33
1621904030000|2021-05-25 00:53:50|2754.37|2741.37|2750.34|2737.34|2754.37|2741.37|2750.24|2737.24|30
1621904040000|2021-05-25 00:54:00|2750.12|2737.12|2746.57|2733.57|2750.12|2737.12|2746.07|2733.07|33
1621904050000|2021-05-25 00:54:10|2746.66|2733.66|2746.89|2733.89|2747.76|2734.76|2746.36|2733.36|34
1621904060000|2021-05-25 00:54:20|2747.17|2734.17|2744.71|2731.71|2747.29|2734.29|2743.56|2730.56|35
1621904070000|2021-05-25 00:54:30|2743.76|2730.76|2742.22|2729.22|2744.83|2731.83|2742.22|2729.22|34
1621904080000|2021-05-25 00:54:40|2741.45|2728.45|2738.22|2725.22|2741.45|2728.45|2737.86|2724.86|38
1621904090000|2021-05-25 00:54:50|2738.29|2725.29|2736.66|2723.66|2738.29|2725.29|2735.85|2722.85|37
1621904100000|2021-05-25 00:55:00|2736.75|2723.75|2739.98|2726.98|2739.98|2726.98|2736.75|2723.75|38
1621904110000|2021-05-25 00:55:10|2739.5|2726.5|2740.17|2727.17|2743.28|2730.28|2739.5|2726.5|37
1621904120000|2021-05-25 00:55:20|2740.35|2727.35|2738.62|2725.62|2740.62|2727.62|2736.21|2723.21|40
1621904130000|2021-05-25 00:55:30|2738.46|2725.46|2735.84|2722.84|2738.46|2725.46|2735.49|2722.49|36
1621904140000|2021-05-25 00:55:40|2735.86|2722.86|2739.04|2726.04|2739.04|2726.04|2735.86|2722.86|40
1621904150000|2021-05-25 00:55:50|2738.82|2725.82|2735.33|2722.33|2739.72|2726.72|2735.33|2722.33|40
1621904160000|2021-05-25 00:56:00|2735.37|2722.37|2735.57|2722.57|2736.05|2723.05|2734.88|2721.88|38
1621904170000|2021-05-25 00:56:10|2735.77|2722.77|2736.11|2723.11|2736.14|2723.14|2735.22|2722.22|35
1621904180000|2021-05-25 00:56:20|2736.25|2723.25|2737.19|2724.19|2737.19|2724.19|2735.78|2722.78|31
1621904190000|2021-05-25 00:56:30|2737.11|2724.11|2736.33|2723.33|2737.33|2724.33|2734.83|2721.83|36
1621904200000|2021-05-25 00:56:40|2736.32|2723.32|2732.95|2719.95|2736.32|2723.32|2732.9|2719.9|35
1621904210000|2021-05-25 00:56:50|2732.98|2719.98|2728.56|2715.56|2732.98|2719.98|2728.28|2715.28|32
1621904220000|2021-05-25 00:57:00|2728.54|2715.54|2725.38|2712.38|2729.58|2716.58|2725.38|2712.38|33
1621904230000|2021-05-25 00:57:10|2725.47|2712.47|2727.25|2714.25|2727.55|2714.55|2725.09|2712.09|37
1621904240000|2021-05-25 00:57:20|2727.22|2714.22|2727.35|2714.35|2727.79|2714.79|2727.02|2714.02|34
1621904250000|2021-05-25 00:57:30|2727.31|2714.31|2728.48|2715.48|2728.48|2715.48|2724.75|2711.75|37
1621904260000|2021-05-25 00:57:40|2728.47|2715.47|2728.38|2715.38|2728.9|2715.9|2728.22|2715.22|23
1621904270000|2021-05-25 00:57:50|2728.39|2715.39|2728.75|2715.75|2728.75|2715.75|2728|2715|24
1621904280000|2021-05-25 00:58:00|2728.74|2715.74|2727.54|2714.54|2729.04|2716.04|2726.41|2713.41|36
1621904290000|2021-05-25 00:58:10|2727.47|2714.47|2725.9|2712.9|2727.74|2714.74|2725.88|2712.88|33
1621904300000|2021-05-25 00:58:20|2725.88|2712.88|2725.05|2712.05|2725.88|2712.88|2724.24|2711.24|32
1621904310000|2021-05-25 00:58:30|2724.98|2711.98|2724.47|2711.47|2725.19|2712.19|2722.69|2709.69|39
1621904320000|2021-05-25 00:58:40|2724.65|2711.65|2719.91|2706.91|2724.65|2711.65|2718.7|2705.7|39
1621904330000|2021-05-25 00:58:50|2720|2707|2719.91|2706.91|2722.56|2709.56|2719.67|2706.67|39
1621904340000|2021-05-25 00:59:00|2719.9|2706.9|2722.31|2709.31|2722.58|2709.58|2719.57|2706.57|34
1621904350000|2021-05-25 00:59:10|2722.2|2709.2|2720.66|2707.66|2722.2|2709.2|2719.17|2706.17|38
1621904360000|2021-05-25 00:59:20|2720.68|2707.68|2722.85|2709.85|2723.5|2710.5|2720.14|2707.14|39
1621904370000|2021-05-25 00:59:30|2722.97|2709.97|2724.21|2711.21|2725.42|2712.42|2722.49|2709.49|38
1621904380000|2021-05-25 00:59:40|2724.06|2711.06|2724.44|2711.44|2725.07|2712.07|2721.09|2708.09|40
1621904390000|2021-05-25 00:59:50|2725.05|2712.05|2722.61|2709.61|2725.27|2712.27|2721.82|2708.82|35
1621904400000|2021-05-25 01:00:00|2721.72|2708.72|2724.01|2711.01|2724.19|2711.19|2720.96|2707.96|36
1621904410000|2021-05-25 01:00:10|2724.12|2711.12|2726.99|2713.99|2727.11|2714.11|2723.96|2710.96|38
1621904420000|2021-05-25 01:00:20|2726.76|2713.76|2727.31|2714.31|2728.32|2715.32|2726.53|2713.53|35
1621904430000|2021-05-25 01:00:30|2728.02|2715.02|2732.92|2719.92|2732.92|2719.92|2727.66|2714.66|33
1621904440000|2021-05-25 01:00:40|2733.17|2720.17|2733.97|2720.97|2733.97|2720.97|2732.73|2719.73|37
1621904450000|2021-05-25 01:00:50|2733.77|2720.77|2731.03|2718.03|2734.27|2721.27|2731.03|2718.03|34
1621904460000|2021-05-25 01:01:00|2730.94|2717.94|2733.05|2720.05|2733.25|2720.25|2730.18|2717.18|35
1621904470000|2021-05-25 01:01:10|2732.73|2719.73|2737.93|2724.93|2737.93|2724.93|2732.73|2719.73|37
1621904480000|2021-05-25 01:01:20|2738.08|2725.08|2734.57|2721.57|2738.53|2725.53|2734.57|2721.57|34
1621904490000|2021-05-25 01:01:30|2734.52|2721.52|2733.79|2720.79|2735.07|2722.07|2732.38|2719.38|35
1621904500000|2021-05-25 01:01:40|2733.58|2720.58|2734.35|2721.35|2734.71|2721.71|2733.25|2720.25|32
1621904510000|2021-05-25 01:01:50|2734.45|2721.45|2734.85|2721.85|2735.03|2722.03|2734.13|2721.13|31
1621904520000|2021-05-25 01:02:00|2734.4|2721.4|2737.98|2724.98|2737.98|2724.98|2734.4|2721.4|32
1621904530000|2021-05-25 01:02:10|2738.2|2725.2|2737.54|2724.54|2738.33|2725.33|2736.73|2723.73|38
1621904540000|2021-05-25 01:02:20|2737.88|2724.88|2740.75|2727.75|2740.75|2727.75|2737.59|2724.59|38
1621904550000|2021-05-25 01:02:30|2740.84|2727.84|2741.84|2728.84|2742.93|2729.93|2740.7|2727.7|36
1621904560000|2021-05-25 01:02:40|2741.85|2728.85|2739.95|2726.95|2741.88|2728.88|2738.14|2725.14|37
1621904570000|2021-05-25 01:02:50|2739.97|2726.97|2739.7|2726.7|2741.57|2728.57|2739.42|2726.42|34
1621904580000|2021-05-25 01:03:00|2738.93|2725.93|2742.82|2729.82|2742.84|2729.84|2738.88|2725.88|35
1621904590000|2021-05-25 01:03:10|2742.66|2729.66|2744.32|2731.32|2744.9|2731.9|2742.57|2729.57|34
1621904600000|2021-05-25 01:03:20|2744.54|2731.54|2744.21|2731.21|2745.06|2732.06|2742.73|2729.73|35
1621904610000|2021-05-25 01:03:30|2744.39|2731.39|2743.01|2730.01|2744.39|2731.39|2743.01|2730.01|29
1621904620000|2021-05-25 01:03:40|2742.81|2729.81|2742.72|2729.72|2743.65|2730.65|2741.45|2728.45|37
1621904630000|2021-05-25 01:03:50|2742.57|2729.57|2739.96|2726.96|2742.79|2729.79|2739.96|2726.96|33
1621904640000|2021-05-25 01:04:00|2739.6|2726.6|2741.59|2728.59|2741.59|2728.59|2738.27|2725.27|39
1621904650000|2021-05-25 01:04:10|2741.54|2728.54|2737.7|2724.7|2741.54|2728.54|2737.69|2724.69|38
1621904660000|2021-05-25 01:04:20|2737.24|2724.24|2731.74|2718.74|2737.24|2724.24|2731.66|2718.66|37
1621904670000|2021-05-25 01:04:30|2731.76|2718.76|2729.39|2716.39|2732|2719|2729.39|2716.39|37
1621904680000|2021-05-25 01:04:40|2729.71|2716.71|2726.58|2713.58|2729.93|2716.93|2726.01|2713.01|39
1621904690000|2021-05-25 01:04:50|2726.61|2713.61|2723.44|2710.44|2726.61|2713.61|2723.35|2710.35|30
1621904700000|2021-05-25 01:05:00|2723.53|2710.53|2722.14|2709.14|2724.08|2711.08|2721.8|2708.8|37
1621904710000|2021-05-25 01:05:10|2722.08|2709.08|2724.5|2711.5|2724.5|2711.5|2722.08|2709.08|27
1621904720000|2021-05-25 01:05:20|2724.58|2711.58|2724.32|2711.32|2725.22|2712.22|2723.29|2710.29|38
1621904730000|2021-05-25 01:05:30|2724.39|2711.39|2727.49|2714.49|2727.53|2714.53|2724.13|2711.13|32
1621904740000|2021-05-25 01:05:40|2727.68|2714.68|2730.69|2717.69|2731.32|2718.32|2727.68|2714.68|37
1621904750000|2021-05-25 01:05:50|2731.39|2718.39|2728.15|2715.15|2731.63|2718.63|2728.15|2715.15|39
1621904760000|2021-05-25 01:06:00|2727.67|2714.67|2727.26|2714.26|2728.37|2715.37|2726.4|2713.4|35
1621904770000|2021-05-25 01:06:10|2727.4|2714.4|2728.2|2715.2|2728.2|2715.2|2726.91|2713.91|36
1621904780000|2021-05-25 01:06:20|2728.27|2715.27|2727.34|2714.34|2729.97|2716.97|2727.34|2714.34|37
1621904790000|2021-05-25 01:06:30|2726.99|2713.99|2725.66|2712.66|2727.32|2714.32|2725.66|2712.66|31
1621904800000|2021-05-25 01:06:40|2725.7|2712.7|2723.9|2710.9|2726.13|2713.13|2723.82|2710.82|30
1621904810000|2021-05-25 01:06:50|2723.82|2710.82|2723.47|2710.47|2724.1|2711.1|2722.13|2709.13|35
1621904820000|2021-05-25 01:07:00|2723.45|2710.45|2722.48|2709.48|2723.5|2710.5|2722.23|2709.23|32
1621904830000|2021-05-25 01:07:10|2722.52|2709.52|2722.84|2709.84|2723.17|2710.17|2722.13|2709.13|31
1621904840000|2021-05-25 01:07:20|2722.83|2709.83|2723.2|2710.2|2724.64|2711.64|2722.28|2709.28|35
1621904850000|2021-05-25 01:07:30|2723.37|2710.37|2722.11|2709.11|2723.42|2710.42|2722.11|2709.11|33
1621904860000|2021-05-25 01:07:40|2721.97|2708.97|2721.69|2708.69|2722.67|2709.67|2721.19|2708.19|29
1621904870000|2021-05-25 01:07:50|2721.86|2708.86|2720.1|2707.1|2721.98|2708.98|2720.1|2707.1|22
1621904880000|2021-05-25 01:08:00|2720.15|2707.15|2719.95|2706.95|2720.68|2707.68|2719.45|2706.45|35
1621904890000|2021-05-25 01:08:10|2719.94|2706.94|2719.55|2706.55|2719.97|2706.97|2719.5|2706.5|28
1621904900000|2021-05-25 01:08:20|2719.31|2706.31|2716.31|2703.31|2719.31|2706.31|2716.31|2703.31|37
1621904910000|2021-05-25 01:08:30|2716.18|2703.18|2712.34|2699.34|2716.18|2703.18|2712.04|2699.04|39
1621904920000|2021-05-25 01:08:40|2712.95|2699.95|2710.54|2697.54|2712.95|2699.95|2710.54|2697.54|33
1621904930000|2021-05-25 01:08:50|2710.42|2697.42|2704.64|2691.64|2710.82|2697.82|2703.87|2690.87|39
1621904940000|2021-05-25 01:09:00|2704.42|2691.42|2706.08|2693.08|2706.42|2693.42|2704.42|2691.42|34
1621904950000|2021-05-25 01:09:10|2706.05|2693.05|2706.92|2693.92|2707.11|2694.11|2705.69|2692.69|32
1621904960000|2021-05-25 01:09:20|2706.89|2693.89|2709.18|2696.18|2709.18|2696.18|2706.58|2693.58|33
1621904970000|2021-05-25 01:09:30|2709.21|2696.21|2709.46|2696.46|2711.68|2698.68|2709.17|2696.17|35
1621904980000|2021-05-25 01:09:40|2709.58|2696.58|2708.87|2695.87|2710.47|2697.47|2708.5|2695.5|33
1621904990000|2021-05-25 01:09:50|2708.59|2695.59|2707.53|2694.53|2708.68|2695.68|2706.85|2693.85|31
1621905000000|2021-05-25 01:10:00|2707.6|2694.6|2707.54|2694.54|2709.2|2696.2|2707.42|2694.42|36
1621905010000|2021-05-25 01:10:10|2707.69|2694.69|2708.78|2695.78|2709.73|2696.73|2707.04|2694.04|37
1621905020000|2021-05-25 01:10:20|2708.93|2695.93|2704.44|2691.44|2709.33|2696.33|2704.44|2691.44|39
1621905030000|2021-05-25 01:10:30|2704.45|2691.45|2701.23|2688.23|2704.6|2691.6|2701.23|2688.23|30
1621905040000|2021-05-25 01:10:40|2700.97|2687.97|2700.49|2687.49|2701.08|2688.08|2699.07|2686.07|38
1621905050000|2021-05-25 01:10:50|2701.11|2688.11|2698.89|2685.89|2701.33|2688.33|2698.56|2685.56|35
1621905060000|2021-05-25 01:11:00|2698.83|2685.83|2692.45|2679.45|2699.85|2686.85|2691.59|2678.59|38
1621905070000|2021-05-25 01:11:10|2692.38|2679.38|2694.98|2681.98|2695.16|2682.16|2692.38|2679.38|37
1621905080000|2021-05-25 01:11:20|2694.86|2681.86|2692.86|2679.86|2695.38|2682.38|2692.52|2679.52|31
1621905090000|2021-05-25 01:11:30|2693.15|2680.15|2693.38|2680.38|2694.38|2681.38|2692.87|2679.87|37
1621905100000|2021-05-25 01:11:40|2693.39|2680.39|2691.08|2678.08|2694.07|2681.07|2691.08|2678.08|33
1621905110000|2021-05-25 01:11:50|2690.75|2677.75|2690.8|2677.8|2691.92|2678.92|2689.88|2676.88|36
1621905120000|2021-05-25 01:12:00|2691.27|2678.27|2697.71|2684.71|2697.76|2684.76|2690.44|2677.44|35
1621905130000|2021-05-25 01:12:10|2697.7|2684.7|2697.12|2684.12|2697.7|2684.7|2695.66|2682.66|33
1621905140000|2021-05-25 01:12:20|2696.87|2683.87|2696.19|2683.19|2696.94|2683.94|2695.2|2682.2|34
1621905150000|2021-05-25 01:12:30|2695.94|2682.94|2691.7|2678.7|2696|2683|2691.19|2678.19|37
1621905160000|2021-05-25 01:12:40|2691.42|2678.42|2690.9|2677.9|2691.42|2678.42|2688.59|2675.59|39
1621905170000|2021-05-25 01:12:50|2691.81|2678.81|2688.71|2675.71|2691.87|2678.87|2687.77|2674.77|39
1621905180000|2021-05-25 01:13:00|2688.42|2675.42|2688.2|2675.2|2690.05|2677.05|2688.2|2675.2|38
1621905190000|2021-05-25 01:13:10|2688.09|2675.09|2690.19|2677.19|2691.61|2678.61|2688.09|2675.09|36
1621905200000|2021-05-25 01:13:20|2689.95|2676.95|2693.09|2680.09|2694.19|2681.19|2688.25|2675.25|35
1621905210000|2021-05-25 01:13:30|2693.64|2680.64|2692.75|2679.75|2694.01|2681.01|2691.14|2678.14|37
1621905220000|2021-05-25 01:13:40|2693.09|2680.09|2690.46|2677.46|2693.72|2680.72|2690.46|2677.46|35
1621905230000|2021-05-25 01:13:50|2690.23|2677.23|2692.26|2679.26|2692.48|2679.48|2690.22|2677.22|34
1621905240000|2021-05-25 01:14:00|2692.09|2679.09|2693.64|2680.64|2693.68|2680.68|2691.22|2678.22|35
1621905250000|2021-05-25 01:14:10|2693.68|2680.68|2696.39|2683.39|2697.51|2684.51|2693.68|2680.68|34
1621905260000|2021-05-25 01:14:20|2696.32|2683.32|2696.9|2683.9|2697|2684|2695.49|2682.49|33
1621905270000|2021-05-25 01:14:30|2696.92|2683.92|2697.4|2684.4|2697.61|2684.61|2696.36|2683.36|31
1621905280000|2021-05-25 01:14:40|2698.06|2685.06|2699.24|2686.24|2700.58|2687.58|2698.06|2685.06|30
1621905290000|2021-05-25 01:14:50|2699.78|2686.78|2701.67|2688.67|2704.8|2691.8|2699.75|2686.75|36
1621905300000|2021-05-25 01:15:00|2702.18|2689.18|2699.83|2686.83|2702.79|2689.79|2699.78|2686.78|38
1621905310000|2021-05-25 01:15:10|2700.03|2687.03|2701.99|2688.99|2702.5|2689.5|2699.88|2686.88|36
1621905320000|2021-05-25 01:15:20|2701.73|2688.73|2703.11|2690.11|2703.45|2690.45|2701.65|2688.65|35
1621905330000|2021-05-25 01:15:30|2703.01|2690.01|2708.21|2695.21|2708.21|2695.21|2702.47|2689.47|39
1621905340000|2021-05-25 01:15:40|2708.96|2695.96|2706.95|2693.95|2710.22|2697.22|2706.48|2693.48|35
1621905350000|2021-05-25 01:15:50|2706.46|2693.46|2707.2|2694.2|2708.83|2695.83|2706.46|2693.46|32
1621905360000|2021-05-25 01:16:00|2707.13|2694.13|2705.77|2692.77|2707.13|2694.13|2701.54|2688.54|37
1621905370000|2021-05-25 01:16:10|2705.78|2692.78|2704.2|2691.2|2706.7|2693.7|2703.95|2690.95|37
1621905380000|2021-05-25 01:16:20|2704.68|2691.68|2706.18|2693.18|2706.41|2693.41|2704.34|2691.34|31
1621905390000|2021-05-25 01:16:30|2706.2|2693.2|2707.59|2694.59|2709.04|2696.04|2705.82|2692.82|37
1621905400000|2021-05-25 01:16:40|2707.82|2694.82|2708.34|2695.34|2708.99|2695.99|2707.14|2694.14|35
1621905410000|2021-05-25 01:16:50|2708.35|2695.35|2708.35|2695.35|2710.08|2697.08|2707.73|2694.73|25
1621905420000|2021-05-25 01:17:00|2708.26|2695.26|2710.3|2697.3|2710.3|2697.3|2708.17|2695.17|28
1621905430000|2021-05-25 01:17:10|2710.4|2697.4|2709.97|2696.97|2711.27|2698.27|2709.58|2696.58|34
1621905440000|2021-05-25 01:17:20|2709.95|2696.95|2711.06|2698.06|2711.06|2698.06|2709.95|2696.95|31
1621905450000|2021-05-25 01:17:30|2711.14|2698.14|2712.75|2699.75|2714.18|2701.18|2711.14|2698.14|32
1621905460000|2021-05-25 01:17:40|2712.99|2699.99|2715.93|2702.93|2717.88|2704.88|2712.64|2699.64|37
1621905470000|2021-05-25 01:17:50|2715.79|2702.79|2721.14|2708.14|2721.14|2708.14|2715.79|2702.79|33
1621905480000|2021-05-25 01:18:00|2721.31|2708.31|2720.35|2707.35|2722.24|2709.24|2718.54|2705.54|36
1621905490000|2021-05-25 01:18:10|2718.16|2705.16|2718.34|2705.34|2719.12|2706.12|2716.48|2703.48|37
1621905500000|2021-05-25 01:18:20|2718.25|2705.25|2717.51|2704.51|2718.81|2705.81|2716.57|2703.57|34
1621905510000|2021-05-25 01:18:30|2717.55|2704.55|2720.58|2707.58|2720.58|2707.58|2717.37|2704.37|32
1621905520000|2021-05-25 01:18:40|2720.27|2707.27|2718.02|2705.02|2720.58|2707.58|2717.73|2704.73|33
1621905530000|2021-05-25 01:18:50|2718.42|2705.42|2720.33|2707.33|2720.38|2707.38|2717.75|2704.75|27
1621905540000|2021-05-25 01:19:00|2720.31|2707.31|2719.42|2706.42|2721.08|2708.08|2719.22|2706.22|35
1621905550000|2021-05-25 01:19:10|2719.18|2706.18|2717.55|2704.55|2719.63|2706.63|2716.4|2703.4|36
1621905560000|2021-05-25 01:19:20|2717.77|2704.77|2717.84|2704.84|2718.32|2705.32|2716.61|2703.61|33
1621905570000|2021-05-25 01:19:30|2717.87|2704.87|2719.54|2706.54|2720.48|2707.48|2717.84|2704.84|29
1621905580000|2021-05-25 01:19:40|2718.3|2705.3|2716.82|2703.82|2719.78|2706.78|2716.66|2703.66|36
1621905590000|2021-05-25 01:19:50|2716.94|2703.94|2715.55|2702.55|2717.48|2704.48|2715.5|2702.5|38
1621905600000|2021-05-25 01:20:00|2715.48|2702.48|2716.38|2703.38|2717|2704|2715.33|2702.33|34
1621905610000|2021-05-25 01:20:10|2716.4|2703.4|2711.86|2698.86|2716.41|2703.41|2711.39|2698.39|38
1621905620000|2021-05-25 01:20:20|2711.54|2698.54|2706.13|2693.13|2711.54|2698.54|2705.66|2692.66|37
1621905630000|2021-05-25 01:20:30|2706.55|2693.55|2705.92|2692.92|2707.43|2694.43|2705.51|2692.51|37
1621905640000|2021-05-25 01:20:40|2705.55|2692.55|2704.85|2691.85|2705.55|2692.55|2704.21|2691.21|34
1621905650000|2021-05-25 01:20:50|2704.83|2691.83|2706.91|2693.91|2706.91|2693.91|2704.82|2691.82|38
1621905660000|2021-05-25 01:21:00|2706.69|2693.69|2708.06|2695.06|2708.31|2695.31|2706.42|2693.42|31
1621905670000|2021-05-25 01:21:10|2708.07|2695.07|2709.65|2696.65|2709.65|2696.65|2707.3|2694.3|32
1621905680000|2021-05-25 01:21:20|2709.34|2696.34|2712.49|2699.49|2712.49|2699.49|2709.17|2696.17|32
1621905690000|2021-05-25 01:21:30|2712.48|2699.48|2712.28|2699.28|2712.48|2699.48|2710.46|2697.46|31
1621905700000|2021-05-25 01:21:40|2713.13|2700.13|2714.13|2701.13|2714.31|2701.31|2712.65|2699.65|33
1621905710000|2021-05-25 01:21:50|2714.06|2701.06|2714.9|2701.9|2714.9|2701.9|2712.65|2699.65|33
1621905720000|2021-05-25 01:22:00|2714.8|2701.8|2715.32|2702.32|2717.57|2704.57|2713.85|2700.85|35
1621905730000|2021-05-25 01:22:10|2715.81|2702.81|2716.91|2703.91|2717.14|2704.14|2714.46|2701.46|38
1621905740000|2021-05-25 01:22:20|2718.02|2705.02|2717.5|2704.5|2719.34|2706.34|2716.48|2703.48|38
1621905750000|2021-05-25 01:22:30|2717.09|2704.09|2714.45|2701.45|2717.09|2704.09|2712.76|2699.76|37
1621905760000|2021-05-25 01:22:40|2714.02|2701.02|2710.27|2697.27|2714.34|2701.34|2710.27|2697.27|38
1621905770000|2021-05-25 01:22:50|2711.84|2698.84|2710.27|2697.27|2711.92|2698.92|2709.28|2696.28|34
1621905780000|2021-05-25 01:23:00|2709.49|2696.49|2708.15|2695.15|2709.67|2696.67|2707.23|2694.23|33
1621905790000|2021-05-25 01:23:10|2708.18|2695.18|2703.2|2690.2|2708.37|2695.37|2703.2|2690.2|35
1621905800000|2021-05-25 01:23:20|2703.26|2690.26|2699.13|2686.13|2704.1|2691.1|2699.13|2686.13|38
1621905810000|2021-05-25 01:23:30|2698.91|2685.91|2697.56|2684.56|2698.94|2685.94|2697.1|2684.1|33
1621905820000|2021-05-25 01:23:40|2697.61|2684.61|2699.36|2686.36|2701.15|2688.15|2696.85|2683.85|37
1621905830000|2021-05-25 01:23:50|2699.13|2686.13|2695.29|2682.29|2699.75|2686.75|2695.12|2682.12|37
1621905840000|2021-05-25 01:24:00|2694.48|2681.48|2698.1|2685.1|2698.21|2685.21|2694.46|2681.46|36
1621905850000|2021-05-25 01:24:10|2697.98|2684.98|2696.24|2683.24|2699.05|2686.05|2696.24|2683.24|38
1621905860000|2021-05-25 01:24:20|2697.01|2684.01|2700.05|2687.05|2702.16|2689.16|2696.9|2683.9|36
1621905870000|2021-05-25 01:24:30|2700.55|2687.55|2698.44|2685.44|2701.19|2688.19|2697.3|2684.3|39
1621905880000|2021-05-25 01:24:40|2698.02|2685.02|2699.56|2686.56|2699.84|2686.84|2697.24|2684.24|38
1621905890000|2021-05-25 01:24:50|2700.34|2687.34|2698.08|2685.08|2700.69|2687.69|2697.7|2684.7|35
1621905900000|2021-05-25 01:25:00|2698.22|2685.22|2697.71|2684.71|2699|2686|2696.97|2683.97|35
1621905910000|2021-05-25 01:25:10|2698|2685|2696.23|2683.23|2698.07|2685.07|2695.86|2682.86|30
1621905920000|2021-05-25 01:25:20|2695.81|2682.81|2696.2|2683.2|2696.83|2683.83|2695.66|2682.66|30
1621905930000|2021-05-25 01:25:30|2695.99|2682.99|2694.69|2681.69|2696.13|2683.13|2693.86|2680.86|36
1621905940000|2021-05-25 01:25:40|2694.48|2681.48|2694.96|2681.96|2695.55|2682.55|2694.34|2681.34|36
1621905950000|2021-05-25 01:25:50|2695.45|2682.45|2695.76|2682.76|2696.32|2683.32|2694.82|2681.82|32
1621905960000|2021-05-25 01:26:00|2695.93|2682.93|2698.05|2685.05|2698.08|2685.08|2695.93|2682.93|30
1621905970000|2021-05-25 01:26:10|2698.54|2685.54|2698.66|2685.66|2699.65|2686.65|2698.54|2685.54|37
1621905980000|2021-05-25 01:26:20|2698.39|2685.39|2696.86|2683.86|2698.65|2685.65|2696.47|2683.47|29
1621905990000|2021-05-25 01:26:30|2696.67|2683.67|2698.38|2685.38|2698.38|2685.38|2696.39|2683.39|27
1621906000000|2021-05-25 01:26:40|2698.49|2685.49|2699.77|2686.77|2702.87|2689.87|2698.49|2685.49|36
1621906010000|2021-05-25 01:26:50|2700.05|2687.05|2696.37|2683.37|2700.48|2687.48|2695.88|2682.88|37
1621906020000|2021-05-25 01:27:00|2696.3|2683.3|2693.99|2680.99|2697.07|2684.07|2693.99|2680.99|35
1621906030000|2021-05-25 01:27:10|2693.96|2680.96|2693.4|2680.4|2694.21|2681.21|2692.1|2679.1|37
1621906040000|2021-05-25 01:27:20|2693.81|2680.81|2695.03|2682.03|2695.67|2682.67|2693.68|2680.68|37
1621906050000|2021-05-25 01:27:30|2695.01|2682.01|2695.12|2682.12|2695.53|2682.53|2693.71|2680.71|33
1621906060000|2021-05-25 01:27:40|2694.71|2681.71|2692.14|2679.14|2694.72|2681.72|2692.05|2679.05|34
1621906070000|2021-05-25 01:27:50|2692.31|2679.31|2691.47|2678.47|2693.26|2680.26|2691.47|2678.47|37
1621906080000|2021-05-25 01:28:00|2691.55|2678.55|2695.97|2682.97|2695.97|2682.97|2691.53|2678.53|35
1621906090000|2021-05-25 01:28:10|2695.71|2682.71|2693.85|2680.85|2696.17|2683.17|2693.85|2680.85|38
1621906100000|2021-05-25 01:28:20|2693.79|2680.79|2693.18|2680.18|2694.34|2681.34|2692.86|2679.86|33
1621906110000|2021-05-25 01:28:30|2693.12|2680.12|2692.9|2679.9|2693.36|2680.36|2692.62|2679.62|26
1621906120000|2021-05-25 01:28:40|2692.8|2679.8|2688.81|2675.81|2692.8|2679.8|2688.81|2675.81|36
1621906130000|2021-05-25 01:28:50|2688.78|2675.78|2688.22|2675.22|2690.05|2677.05|2688|2675|30
1621906140000|2021-05-25 01:29:00|2687.69|2674.69|2691.39|2678.39|2691.39|2678.39|2687.59|2674.59|35
1621906150000|2021-05-25 01:29:10|2692.31|2679.31|2691.79|2678.79|2694.16|2681.16|2691.79|2678.79|36
1621906160000|2021-05-25 01:29:20|2690.73|2677.73|2690.56|2677.56|2691.54|2678.54|2690.54|2677.54|35
1621906170000|2021-05-25 01:29:30|2690.71|2677.71|2688.17|2675.17|2690.71|2677.71|2687.83|2674.83|40
1621906180000|2021-05-25 01:29:40|2688.05|2675.05|2683.86|2670.86|2688.23|2675.23|2683.34|2670.34|37
1621906190000|2021-05-25 01:29:50|2684.34|2671.34|2682.35|2669.35|2684.35|2671.35|2681.2|2668.2|39
1621906200000|2021-05-25 01:30:00|2682.54|2669.54|2679.21|2666.21|2682.99|2669.99|2679.21|2666.21|37
1621906210000|2021-05-25 01:30:10|2679.23|2666.23|2676.99|2663.99|2679.23|2666.23|2676.99|2663.99|33
1621906220000|2021-05-25 01:30:20|2677.07|2664.07|2676.46|2663.46|2678.79|2665.79|2675.39|2662.39|39
1621906230000|2021-05-25 01:30:30|2676.47|2663.47|2676.82|2663.82|2676.82|2663.82|2675.29|2662.29|39
1621906240000|2021-05-25 01:30:40|2676.81|2663.81|2673.25|2660.25|2676.81|2663.81|2672.98|2659.98|37
1621906250000|2021-05-25 01:30:50|2673.2|2660.2|2676.09|2663.09|2676.2|2663.2|2673.06|2660.06|37
1621906260000|2021-05-25 01:31:00|2676.14|2663.14|2679.87|2666.87|2679.87|2666.87|2675.1|2662.1|37
1621906270000|2021-05-25 01:31:10|2679.76|2666.76|2683.63|2670.63|2684.19|2671.19|2679.59|2666.59|39
1621906280000|2021-05-25 01:31:20|2683.69|2670.69|2683.21|2670.21|2684.87|2671.87|2682.46|2669.46|37
1621906290000|2021-05-25 01:31:30|2682.98|2669.98|2684.19|2671.19|2685.03|2672.03|2682.94|2669.94|38
1621906300000|2021-05-25 01:31:40|2684.21|2671.21|2685.54|2672.54|2686.67|2673.67|2684.21|2671.21|37
1621906310000|2021-05-25 01:31:50|2685.48|2672.48|2685.81|2672.81|2686.22|2673.22|2684.33|2671.33|39
1621906320000|2021-05-25 01:32:00|2685.86|2672.86|2690.11|2677.11|2690.61|2677.61|2685.86|2672.86|35
1621906330000|2021-05-25 01:32:10|2689.99|2676.99|2690.03|2677.03|2691.43|2678.43|2689.91|2676.91|33
1621906340000|2021-05-25 01:32:20|2690.31|2677.31|2691.56|2678.56|2691.56|2678.56|2690.14|2677.14|34
1621906350000|2021-05-25 01:32:30|2691.47|2678.47|2690.4|2677.4|2691.51|2678.51|2690.25|2677.25|32
1621906360000|2021-05-25 01:32:40|2690.45|2677.45|2688.76|2675.76|2690.48|2677.48|2687.85|2674.85|34
1621906370000|2021-05-25 01:32:50|2688.61|2675.61|2687.47|2674.47|2688.86|2675.86|2687.23|2674.23|34
1621906380000|2021-05-25 01:33:00|2687.36|2674.36|2683.99|2670.99|2687.79|2674.79|2683.59|2670.59|39
1621906390000|2021-05-25 01:33:10|2683.97|2670.97|2684.14|2671.14|2684.29|2671.29|2683.28|2670.28|37
1621906400000|2021-05-25 01:33:20|2684.18|2671.18|2687.56|2674.56|2687.68|2674.68|2683.51|2670.51|38
1621906410000|2021-05-25 01:33:30|2687.58|2674.58|2684.49|2671.49|2687.75|2674.75|2684.12|2671.12|35
1621906420000|2021-05-25 01:33:40|2684.56|2671.56|2682.89|2669.89|2684.87|2671.87|2682.45|2669.45|39
1621906430000|2021-05-25 01:33:50|2683|2670|2678.15|2665.15|2683|2670|2676.39|2663.39|37
1621906440000|2021-05-25 01:34:00|2678.3|2665.3|2680.11|2667.11|2680.11|2667.11|2678.06|2665.06|31
1621906450000|2021-05-25 01:34:10|2679.93|2666.93|2680.27|2667.27|2682.2|2669.2|2679.92|2666.92|37
1621906460000|2021-05-25 01:34:20|2680.23|2667.23|2678.5|2665.5|2681.3|2668.3|2678.5|2665.5|33
1621906470000|2021-05-25 01:34:30|2678.35|2665.35|2676.32|2663.32|2678.35|2665.35|2675.88|2662.88|32
1621906480000|2021-05-25 01:34:40|2676.14|2663.14|2675.76|2662.76|2676.14|2663.14|2674.28|2661.28|38
1621906490000|2021-05-25 01:34:50|2676.17|2663.17|2674.38|2661.38|2677.15|2664.15|2673.5|2660.5|40
1621906500000|2021-05-25 01:35:00|2672.29|2659.29|2668.85|2655.85|2672.77|2659.77|2668.63|2655.63|36
1621906510000|2021-05-25 01:35:10|2668.53|2655.53|2665.08|2652.08|2668.99|2655.99|2665.08|2652.08|35
1621906520000|2021-05-25 01:35:20|2665.33|2652.33|2666.02|2653.02|2667.3|2654.3|2664.89|2651.89|33
1621906530000|2021-05-25 01:35:30|2665.94|2652.94|2665.8|2652.8|2666.43|2653.43|2665.02|2652.02|37
1621906540000|2021-05-25 01:35:40|2665.58|2652.58|2666.41|2653.41|2666.58|2653.58|2665|2652|38
1621906550000|2021-05-25 01:35:50|2666.39|2653.39|2665.26|2652.26|2666.98|2653.98|2665.2|2652.2|38
1621906560000|2021-05-25 01:36:00|2665.34|2652.34|2665.21|2652.21|2666.01|2653.01|2664.5|2651.5|34
1621906570000|2021-05-25 01:36:10|2665.2|2652.2|2668.78|2655.78|2670.8|2657.8|2664.92|2651.92|38
1621906580000|2021-05-25 01:36:20|2668.36|2655.36|2666.49|2653.49|2669.06|2656.06|2666.38|2653.38|36
1621906590000|2021-05-25 01:36:30|2666.56|2653.56|2664.45|2651.45|2668.65|2655.65|2664|2651|37
1621906600000|2021-05-25 01:36:40|2664.68|2651.68|2668.49|2655.49|2668.49|2655.49|2664.68|2651.68|37
1621906610000|2021-05-25 01:36:50|2668.17|2655.17|2665.5|2652.5|2668.17|2655.17|2664.91|2651.91|37
1621906620000|2021-05-25 01:37:00|2665.41|2652.41|2666.48|2653.48|2666.48|2653.48|2665.4|2652.4|34
1621906630000|2021-05-25 01:37:10|2666.73|2653.73|2665.46|2652.46|2668.27|2655.27|2665.46|2652.46|36
1621906640000|2021-05-25 01:37:20|2665.57|2652.57|2664.47|2651.47|2666.43|2653.43|2664.3|2651.3|36
1621906650000|2021-05-25 01:37:30|2664.53|2651.53|2662.64|2649.64|2664.96|2651.96|2662.6|2649.6|33
1621906660000|2021-05-25 01:37:40|2662.25|2649.25|2661.98|2648.98|2662.58|2649.58|2661.33|2648.33|36
1621906670000|2021-05-25 01:37:50|2662.29|2649.29|2659.62|2646.62|2662.54|2649.54|2659.62|2646.62|31
1621906680000|2021-05-25 01:38:00|2659.52|2646.52|2661.76|2648.76|2662.9|2649.9|2659.1|2646.1|38
1621906690000|2021-05-25 01:38:10|2661.46|2648.46|2663.86|2650.86|2663.86|2650.86|2661.05|2648.05|39
1621906700000|2021-05-25 01:38:20|2664.36|2651.36|2666.98|2653.98|2666.98|2653.98|2664.36|2651.36|34
1621906710000|2021-05-25 01:38:30|2666.77|2653.77|2665.57|2652.57|2667.43|2654.43|2665.24|2652.24|34
1621906720000|2021-05-25 01:38:40|2666.01|2653.01|2667.76|2654.76|2667.76|2654.76|2665.67|2652.67|37
1621906730000|2021-05-25 01:38:50|2667.97|2654.97|2672.5|2659.5|2672.5|2659.5|2667.97|2654.97|30
1621906740000|2021-05-25 01:39:00|2672.13|2659.13|2671.09|2658.09|2673.6|2660.6|2671.09|2658.09|34
1621906750000|2021-05-25 01:39:10|2671.51|2658.51|2675.44|2662.44|2675.44|2662.44|2671.49|2658.49|35
1621906760000|2021-05-25 01:39:20|2674.42|2661.42|2678.48|2665.48|2679.25|2666.25|2674.06|2661.06|36
1621906770000|2021-05-25 01:39:30|2677.87|2664.87|2678.19|2665.19|2680.45|2667.45|2677.48|2664.48|39
1621906780000|2021-05-25 01:39:40|2678.11|2665.11|2678.29|2665.29|2678.29|2665.29|2674.95|2661.95|38
1621906790000|2021-05-25 01:39:50|2678.46|2665.46|2673.7|2660.7|2678.99|2665.99|2673.65|2660.65|38
1621906800000|2021-05-25 01:40:00|2673.6|2660.6|2670.99|2657.99|2675.1|2662.1|2670.99|2657.99|37
1621906810000|2021-05-25 01:40:10|2672.23|2659.23|2667.45|2654.45|2672.24|2659.24|2666.28|2653.28|38
1621906820000|2021-05-25 01:40:20|2667.44|2654.44|2666.44|2653.44|2670.54|2657.54|2665.99|2652.99|38
1621906830000|2021-05-25 01:40:30|2666.36|2653.36|2667.19|2654.19|2668.81|2655.81|2666.17|2653.17|40
1621906840000|2021-05-25 01:40:40|2666.96|2653.96|2662.36|2649.36|2668.7|2655.7|2662.21|2649.21|39
1621906850000|2021-05-25 01:40:50|2662.42|2649.42|2663.24|2650.24|2663.83|2650.83|2662.13|2649.13|34
1621906860000|2021-05-25 01:41:00|2663.21|2650.21|2660.73|2647.73|2663.21|2650.21|2660.73|2647.73|32
1621906870000|2021-05-25 01:41:10|2660.72|2647.72|2660.12|2647.12|2660.72|2647.72|2660.01|2647.01|28
1621906880000|2021-05-25 01:41:20|2659.72|2646.72|2659.64|2646.64|2661.22|2648.22|2658.77|2645.77|33
1621906890000|2021-05-25 01:41:30|2659.72|2646.72|2656.9|2643.9|2659.72|2646.72|2656.9|2643.9|28
1621906900000|2021-05-25 01:41:40|2657.25|2644.25|2656.32|2643.32|2657.33|2644.33|2655.22|2642.22|38
1621906910000|2021-05-25 01:41:50|2656.34|2643.34|2656.95|2643.95|2658.42|2645.42|2656.34|2643.34|39
1621906920000|2021-05-25 01:42:00|2657.23|2644.23|2658.94|2645.94|2658.95|2645.95|2657.1|2644.1|39
1621906930000|2021-05-25 01:42:10|2658.98|2645.98|2658.51|2645.51|2658.98|2645.98|2656.35|2643.35|39
1621906940000|2021-05-25 01:42:20|2658.36|2645.36|2657.69|2644.69|2659.08|2646.08|2656.65|2643.65|38
1621906950000|2021-05-25 01:42:30|2657.75|2644.75|2662.32|2649.32|2662.71|2649.71|2657.73|2644.73|38
1621906960000|2021-05-25 01:42:40|2662.21|2649.21|2663.87|2650.87|2665.06|2652.06|2661.37|2648.37|39
1621906970000|2021-05-25 01:42:50|2663.72|2650.72|2664.53|2651.53|2665.47|2652.47|2663.33|2650.33|36
1621906980000|2021-05-25 01:43:00|2664.55|2651.55|2665.93|2652.93|2668.05|2655.05|2664.55|2651.55|38
1621906990000|2021-05-25 01:43:10|2665.85|2652.85|2663.32|2650.32|2665.85|2652.85|2662.11|2649.11|34
1621907000000|2021-05-25 01:43:20|2663.38|2650.38|2667.77|2654.77|2668|2655|2663.38|2650.38|40
1621907010000|2021-05-25 01:43:30|2667.61|2654.61|2666.87|2653.87|2668.28|2655.28|2664.87|2651.87|38
1621907020000|2021-05-25 01:43:40|2667.03|2654.03|2664.81|2651.81|2667.03|2654.03|2663.58|2650.58|34
1621907030000|2021-05-25 01:43:50|2664.73|2651.73|2664.31|2651.31|2665.93|2652.93|2664.04|2651.04|39
1621907040000|2021-05-25 01:44:00|2664.23|2651.23|2660.71|2647.71|2664.23|2651.23|2660.52|2647.52|36
1621907050000|2021-05-25 01:44:10|2660.62|2647.62|2655.9|2642.9|2660.67|2647.67|2655.3|2642.3|38
1621907060000|2021-05-25 01:44:20|2655.71|2642.71|2654.21|2641.21|2655.71|2642.71|2652.83|2639.83|40
1621907070000|2021-05-25 01:44:30|2653.96|2640.96|2653.28|2640.28|2654.06|2641.06|2652.66|2639.66|37
1621907080000|2021-05-25 01:44:40|2653.51|2640.51|2652.41|2639.41|2653.85|2640.85|2652.41|2639.41|38
1621907090000|2021-05-25 01:44:50|2652.35|2639.35|2647.84|2634.84|2652.35|2639.35|2647.8|2634.8|36
1621907100000|2021-05-25 01:45:00|2647.83|2634.83|2652.12|2639.12|2652.18|2639.18|2647.39|2634.39|39
1621907110000|2021-05-25 01:45:10|2652.71|2639.71|2657.1|2644.1|2657.1|2644.1|2652.71|2639.71|37
1621907120000|2021-05-25 01:45:20|2657.12|2644.12|2660.49|2647.49|2660.76|2647.76|2657.06|2644.06|33
1621907130000|2021-05-25 01:45:30|2660.92|2647.92|2657.11|2644.11|2661.16|2648.16|2656.1|2643.1|35
1621907140000|2021-05-25 01:45:40|2656.88|2643.88|2661.96|2648.96|2662.03|2649.03|2656.88|2643.88|32
1621907150000|2021-05-25 01:45:50|2661.79|2648.79|2660.58|2647.58|2661.79|2648.79|2657.75|2644.75|34
1621907160000|2021-05-25 01:46:00|2660.68|2647.68|2663.63|2650.63|2664.13|2651.13|2660.68|2647.68|34
1621907170000|2021-05-25 01:46:10|2663.4|2650.4|2663.59|2650.59|2664.2|2651.2|2663.16|2650.16|31
1621907180000|2021-05-25 01:46:20|2663.8|2650.8|2663.57|2650.57|2664.92|2651.92|2662.6|2649.6|35
1621907190000|2021-05-25 01:46:30|2663.79|2650.79|2666.87|2653.87|2666.87|2653.87|2663.79|2650.79|34
1621907200000|2021-05-25 01:46:40|2666.99|2653.99|2671.65|2658.65|2671.98|2658.98|2666.99|2653.99|34
1621907210000|2021-05-25 01:46:50|2671.85|2658.85|2670.68|2657.68|2672.77|2659.77|2670.68|2657.68|27
1621907220000|2021-05-25 01:47:00|2670.66|2657.66|2672.09|2659.09|2672.09|2659.09|2670.41|2657.41|34
1621907230000|2021-05-25 01:47:10|2671.95|2658.95|2670.67|2657.67|2671.99|2658.99|2670.67|2657.67|36
1621907240000|2021-05-25 01:47:20|2669.84|2656.84|2668.52|2655.52|2671.33|2658.33|2668.12|2655.12|37
1621907250000|2021-05-25 01:47:30|2669.09|2656.09|2671.34|2658.34|2671.62|2658.62|2669.06|2656.06|32
1621907260000|2021-05-25 01:47:40|2671.72|2658.72|2675.43|2662.43|2676.01|2663.01|2671.72|2658.72|33
1621907270000|2021-05-25 01:47:50|2675.31|2662.31|2673.67|2660.67|2676.29|2663.29|2673.27|2660.27|38
1621907280000|2021-05-25 01:48:00|2673.74|2660.74|2672.89|2659.89|2674.19|2661.19|2672.33|2659.33|34
1621907290000|2021-05-25 01:48:10|2672.85|2659.85|2673.39|2660.39|2673.8|2660.8|2671.95|2658.95|37
1621907300000|2021-05-25 01:48:20|2673.36|2660.36|2674.33|2661.33|2674.39|2661.39|2673.32|2660.32|33
1621907310000|2021-05-25 01:48:30|2674.17|2661.17|2676.38|2663.38|2677.52|2664.52|2674.17|2661.17|38
1621907320000|2021-05-25 01:48:40|2676.35|2663.35|2674.66|2661.66|2676.8|2663.8|2674.66|2661.66|37
1621907330000|2021-05-25 01:48:50|2674.56|2661.56|2675.92|2662.92|2676.51|2663.51|2674.42|2661.42|34
1621907340000|2021-05-25 01:49:00|2675.76|2662.76|2674.56|2661.56|2675.78|2662.78|2674.39|2661.39|29
1621907350000|2021-05-25 01:49:10|2674.69|2661.69|2673.05|2660.05|2674.73|2661.73|2673.05|2660.05|37
1621907360000|2021-05-25 01:49:20|2673.08|2660.08|2671.93|2658.93|2673.08|2660.08|2670.76|2657.76|39
1621907370000|2021-05-25 01:49:30|2671.92|2658.92|2673.33|2660.33|2674.41|2661.41|2671.74|2658.74|34
1621907380000|2021-05-25 01:49:40|2673.09|2660.09|2672.59|2659.59|2673.09|2660.09|2671.31|2658.31|35
1621907390000|2021-05-25 01:49:50|2672.47|2659.47|2673.97|2660.97|2674.21|2661.21|2672.47|2659.47|25
1621907400000|2021-05-25 01:50:00|2673.93|2660.93|2671.54|2658.54|2673.93|2660.93|2671.35|2658.35|34
1621907410000|2021-05-25 01:50:10|2671.56|2658.56|2670.13|2657.13|2671.56|2658.56|2669.69|2656.69|27
1621907420000|2021-05-25 01:50:20|2670.1|2657.1|2672.86|2659.86|2673.49|2660.49|2670.04|2657.04|35
1621907430000|2021-05-25 01:50:30|2672.5|2659.5|2674.67|2661.67|2675.03|2662.03|2672.25|2659.25|35
1621907440000|2021-05-25 01:50:40|2674.4|2661.4|2673.73|2660.73|2675.03|2662.03|2673.39|2660.39|32
1621907450000|2021-05-25 01:50:50|2674.35|2661.35|2676.41|2663.41|2676.57|2663.57|2674.35|2661.35|34
1621907460000|2021-05-25 01:51:00|2676.33|2663.33|2679.27|2666.27|2680.32|2667.32|2676.32|2663.32|30
1621907470000|2021-05-25 01:51:10|2680.02|2667.02|2681.02|2668.02|2681.2|2668.2|2679.48|2666.48|35
1621907480000|2021-05-25 01:51:20|2681.27|2668.27|2680.76|2667.76|2683.03|2670.03|2680.76|2667.76|35
1621907490000|2021-05-25 01:51:30|2680.5|2667.5|2678.69|2665.69|2680.5|2667.5|2678.27|2665.27|36
1621907500000|2021-05-25 01:51:40|2679.62|2666.62|2679.89|2666.89|2680.65|2667.65|2679.11|2666.11|39
1621907510000|2021-05-25 01:51:50|2679.72|2666.72|2682.27|2669.27|2682.57|2669.57|2679.72|2666.72|35
1621907520000|2021-05-25 01:52:00|2683.21|2670.21|2680.84|2667.84|2683.21|2670.21|2680.19|2667.19|39
1621907530000|2021-05-25 01:52:10|2680.68|2667.68|2676.69|2663.69|2680.68|2667.68|2676.69|2663.69|37
1621907540000|2021-05-25 01:52:20|2676.74|2663.74|2675.71|2662.71|2676.74|2663.74|2673.71|2660.71|38
1621907550000|2021-05-25 01:52:30|2675.73|2662.73|2677.82|2664.82|2677.94|2664.94|2675.73|2662.73|33
1621907560000|2021-05-25 01:52:40|2677.9|2664.9|2676.57|2663.57|2679.62|2666.62|2676.57|2663.57|36
1621907570000|2021-05-25 01:52:50|2676.44|2663.44|2678.27|2665.27|2678.27|2665.27|2675.95|2662.95|40
1621907580000|2021-05-25 01:53:00|2678.72|2665.72|2676.35|2663.35|2679.17|2666.17|2676.23|2663.23|35
1621907590000|2021-05-25 01:53:10|2675.75|2662.75|2674.65|2661.65|2675.75|2662.75|2673.21|2660.21|36
1621907600000|2021-05-25 01:53:20|2674.68|2661.68|2672.76|2659.76|2674.68|2661.68|2672.76|2659.76|33
1621907610000|2021-05-25 01:53:30|2672.52|2659.52|2672.42|2659.42|2673.03|2660.03|2670.84|2657.84|36
1621907620000|2021-05-25 01:53:40|2670.68|2657.68|2663.89|2650.89|2670.68|2657.68|2660.78|2647.78|38
1621907630000|2021-05-25 01:53:50|2661.93|2648.93|2664.29|2651.29|2665.31|2652.31|2661.3|2648.3|38
1621907640000|2021-05-25 01:54:00|2664.13|2651.13|2660.96|2647.96|2664.42|2651.42|2659.41|2646.41|39
1621907650000|2021-05-25 01:54:10|2659.96|2646.96|2661.71|2648.71|2662.58|2649.58|2659.68|2646.68|37
1621907660000|2021-05-25 01:54:20|2661.34|2648.34|2656.46|2643.46|2661.34|2648.34|2656.43|2643.43|37
1621907670000|2021-05-25 01:54:30|2656.64|2643.64|2650.89|2637.89|2656.9|2643.9|2650.74|2637.74|39
1621907680000|2021-05-25 01:54:40|2650.9|2637.9|2653.68|2640.68|2654.1|2641.1|2649.8|2636.8|37
1621907690000|2021-05-25 01:54:50|2653.64|2640.64|2655.91|2642.91|2656.27|2643.27|2653.42|2640.42|33
1621907700000|2021-05-25 01:55:00|2656.02|2643.02|2657.92|2644.92|2659.7|2646.7|2655.91|2642.91|35
1621907710000|2021-05-25 01:55:10|2658.21|2645.21|2662.75|2649.75|2662.75|2649.75|2658.02|2645.02|30
1621907720000|2021-05-25 01:55:20|2661.9|2648.9|2666.58|2653.58|2666.58|2653.58|2660.96|2647.96|26
1621907730000|2021-05-25 01:55:30|2666.69|2653.69|2667.75|2654.75|2668.04|2655.04|2664.25|2651.25|34
1621907740000|2021-05-25 01:55:40|2668|2655|2664.43|2651.43|2668.02|2655.02|2664.1|2651.1|35
1621907750000|2021-05-25 01:55:50|2664.45|2651.45|2669.36|2656.36|2669.45|2656.45|2664.45|2651.45|37
1621907760000|2021-05-25 01:56:00|2668.99|2655.99|2667.64|2654.64|2669.25|2656.25|2667.64|2654.64|37
1621907770000|2021-05-25 01:56:10|2667.47|2654.47|2663.38|2650.38|2668.34|2655.34|2663.38|2650.38|37
1621907780000|2021-05-25 01:56:20|2663.41|2650.41|2667.49|2654.49|2667.62|2654.62|2663.41|2650.41|38
1621907790000|2021-05-25 01:56:30|2667.96|2654.96|2669.91|2656.91|2670.14|2657.14|2667.96|2654.96|39
1621907800000|2021-05-25 01:56:40|2669.94|2656.94|2670.2|2657.2|2671.85|2658.85|2669.67|2656.67|35
1621907810000|2021-05-25 01:56:50|2670.11|2657.11|2669.36|2656.36|2670.11|2657.11|2668.25|2655.25|33
1621907820000|2021-05-25 01:57:00|2669.27|2656.27|2672.05|2659.05|2672.49|2659.49|2669.27|2656.27|37
1621907830000|2021-05-25 01:57:10|2672.12|2659.12|2672.54|2659.54|2672.54|2659.54|2670.1|2657.1|33
1621907840000|2021-05-25 01:57:20|2672.56|2659.56|2672.99|2659.99|2673.41|2660.41|2671.69|2658.69|34
1621907850000|2021-05-25 01:57:30|2673|2660|2673.1|2660.1|2673.47|2660.47|2672.46|2659.46|32
1621907860000|2021-05-25 01:57:40|2673.24|2660.24|2672.62|2659.62|2673.28|2660.28|2672.55|2659.55|28
1621907870000|2021-05-25 01:57:50|2672.63|2659.63|2673.24|2660.24|2673.24|2660.24|2672.14|2659.14|34
1621907880000|2021-05-25 01:58:00|2673.36|2660.36|2675.12|2662.12|2675.66|2662.66|2673.36|2660.36|29
1621907890000|2021-05-25 01:58:10|2674.46|2661.46|2673.87|2660.87|2676|2663|2673.65|2660.65|39
1621907900000|2021-05-25 01:58:20|2674.01|2661.01|2673.55|2660.55|2675.87|2662.87|2673.49|2660.49|35
1621907910000|2021-05-25 01:58:30|2673.99|2660.99|2673.92|2660.92|2675.48|2662.48|2673.9|2660.9|34
1621907920000|2021-05-25 01:58:40|2674.2|2661.2|2674.03|2661.03|2674.2|2661.2|2671.8|2658.8|39
1621907930000|2021-05-25 01:58:50|2674.23|2661.23|2676.28|2663.28|2676.77|2663.77|2674.16|2661.16|37
1621907940000|2021-05-25 01:59:00|2676.56|2663.56|2678.32|2665.32|2678.32|2665.32|2675.46|2662.46|38
1621907950000|2021-05-25 01:59:10|2678.19|2665.19|2676.52|2663.52|2678.42|2665.42|2675.49|2662.49|37
1621907960000|2021-05-25 01:59:20|2676.68|2663.68|2674.34|2661.34|2676.87|2663.87|2674.34|2661.34|36
1621907970000|2021-05-25 01:59:30|2674.27|2661.27|2670.65|2657.65|2674.27|2661.27|2670.14|2657.14|38
1621907980000|2021-05-25 01:59:40|2671.17|2658.17|2671.04|2658.04|2671.24|2658.24|2670.06|2657.06|36
1621907990000|2021-05-25 01:59:50|2671|2658|2670.6|2657.6|2672.36|2659.36|2670.15|2657.15|36
1621908000000|2021-05-25 02:00:00|2670.64|2657.64|2664.91|2651.91|2670.64|2657.64|2664.91|2651.91|32
1621908010000|2021-05-25 02:00:10|2664.9|2651.9|2662.09|2649.09|2664.9|2651.9|2662.09|2649.09|34
1621908020000|2021-05-25 02:00:20|2661.55|2648.55|2661.73|2648.73|2662.57|2649.57|2661.23|2648.23|36
1621908030000|2021-05-25 02:00:30|2661.72|2648.72|2659.29|2646.29|2662.53|2649.53|2659.29|2646.29|39
1621908040000|2021-05-25 02:00:40|2659.23|2646.23|2658.54|2645.54|2660.35|2647.35|2658.53|2645.53|36
1621908050000|2021-05-25 02:00:50|2658.18|2645.18|2659.21|2646.21|2659.28|2646.28|2657.39|2644.39|33
1621908060000|2021-05-25 02:01:00|2659.2|2646.2|2663.64|2650.64|2664.14|2651.14|2658.75|2645.75|37
1621908070000|2021-05-25 02:01:10|2663.62|2650.62|2663.4|2650.4|2664.5|2651.5|2662.56|2649.56|37
1621908080000|2021-05-25 02:01:20|2663.84|2650.84|2666.58|2653.58|2666.58|2653.58|2663.84|2650.84|34
1621908090000|2021-05-25 02:01:30|2666.59|2653.59|2668.18|2655.18|2671.21|2658.21|2666.59|2653.59|38
1621908100000|2021-05-25 02:01:40|2668.16|2655.16|2670.57|2657.57|2670.57|2657.57|2666.75|2653.75|39
1621908110000|2021-05-25 02:01:50|2670.62|2657.62|2670.27|2657.27|2670.72|2657.72|2668.99|2655.99|37
1621908120000|2021-05-25 02:02:00|2670.49|2657.49|2674.71|2661.71|2674.75|2661.75|2670.49|2657.49|33
1621908130000|2021-05-25 02:02:10|2674.59|2661.59|2676.59|2663.59|2676.59|2663.59|2674.01|2661.01|37
1621908140000|2021-05-25 02:02:20|2676.56|2663.56|2678.82|2665.82|2679.45|2666.45|2676.56|2663.56|37
1621908150000|2021-05-25 02:02:30|2678.9|2665.9|2678.65|2665.65|2679.95|2666.95|2678.38|2665.38|36
1621908160000|2021-05-25 02:02:40|2679.05|2666.05|2676.78|2663.78|2679.33|2666.33|2675.7|2662.7|33
1621908170000|2021-05-25 02:02:50|2676.46|2663.46|2679.51|2666.51|2680.05|2667.05|2675.44|2662.44|39
1621908180000|2021-05-25 02:03:00|2679.57|2666.57|2679.58|2666.58|2680.47|2667.47|2678.07|2665.07|40
1621908190000|2021-05-25 02:03:10|2679.59|2666.59|2680.95|2667.95|2681.65|2668.65|2679.59|2666.59|38
1621908200000|2021-05-25 02:03:20|2680.84|2667.84|2681.58|2668.58|2681.97|2668.97|2680.6|2667.6|38
1621908210000|2021-05-25 02:03:30|2681.71|2668.71|2678.07|2665.07|2681.76|2668.76|2678.07|2665.07|34
1621908220000|2021-05-25 02:03:40|2678.1|2665.1|2680.7|2667.7|2681.7|2668.7|2678.1|2665.1|34
1621908230000|2021-05-25 02:03:50|2680.57|2667.57|2682.47|2669.47|2683.18|2670.18|2680.57|2667.57|35
1621908240000|2021-05-25 02:04:00|2682.34|2669.34|2683.37|2670.37|2683.37|2670.37|2681.42|2668.42|26
1621908250000|2021-05-25 02:04:10|2683.99|2670.99|2683.28|2670.28|2684.87|2671.87|2682.48|2669.48|37
1621908260000|2021-05-25 02:04:20|2683.35|2670.35|2682.62|2669.62|2684.35|2671.35|2682.47|2669.47|37
1621908270000|2021-05-25 02:04:30|2682.6|2669.6|2680.96|2667.96|2683.05|2670.05|2680.96|2667.96|36
1621908280000|2021-05-25 02:04:40|2680.72|2667.72|2680.54|2667.54|2680.72|2667.72|2677.59|2664.59|37
1621908290000|2021-05-25 02:04:50|2680.63|2667.63|2679.1|2666.1|2682.12|2669.12|2679.05|2666.05|38
1621908300000|2021-05-25 02:05:00|2679.11|2666.11|2676.94|2663.94|2679.43|2666.43|2676.94|2663.94|34
1621908310000|2021-05-25 02:05:10|2676.92|2663.92|2672.83|2659.83|2676.92|2663.92|2672.66|2659.66|38
1621908320000|2021-05-25 02:05:20|2672.56|2659.56|2672.05|2659.05|2674.37|2661.37|2671.77|2658.77|37
1621908330000|2021-05-25 02:05:30|2672.01|2659.01|2669.6|2656.6|2673.57|2660.57|2669.6|2656.6|38
1621908340000|2021-05-25 02:05:40|2669.59|2656.59|2669.72|2656.72|2671.26|2658.26|2669.12|2656.12|40
1621908350000|2021-05-25 02:05:50|2669.71|2656.71|2672.59|2659.59|2672.59|2659.59|2669.62|2656.62|36
1621908360000|2021-05-25 02:06:00|2672.38|2659.38|2668.2|2655.2|2672.77|2659.77|2668.08|2655.08|39
1621908370000|2021-05-25 02:06:10|2668.25|2655.25|2669.92|2656.92|2669.92|2656.92|2667.77|2654.77|34
1621908380000|2021-05-25 02:06:20|2670.12|2657.12|2668.88|2655.88|2670.12|2657.12|2667.25|2654.25|38
1621908390000|2021-05-25 02:06:30|2668.86|2655.86|2671.16|2658.16|2671.26|2658.26|2668.68|2655.68|37
1621908400000|2021-05-25 02:06:40|2671.39|2658.39|2676.15|2663.15|2676.15|2663.15|2671.39|2658.39|40
1621908410000|2021-05-25 02:06:50|2676.24|2663.24|2674.18|2661.18|2676.24|2663.24|2672.79|2659.79|36
1621908420000|2021-05-25 02:07:00|2674.19|2661.19|2672.02|2659.02|2675.49|2662.49|2672.02|2659.02|36
1621908430000|2021-05-25 02:07:10|2671.66|2658.66|2668.27|2655.27|2671.66|2658.66|2668.01|2655.01|38
1621908440000|2021-05-25 02:07:20|2668.06|2655.06|2667.91|2654.91|2668.47|2655.47|2666.44|2653.44|35
1621908450000|2021-05-25 02:07:30|2667.81|2654.81|2667.22|2654.22|2669.34|2656.34|2666.82|2653.82|38
1621908460000|2021-05-25 02:07:40|2667.29|2654.29|2667.05|2654.05|2668.9|2655.9|2667.05|2654.05|29
1621908470000|2021-05-25 02:07:50|2667.12|2654.12|2665.81|2652.81|2667.34|2654.34|2665.68|2652.68|34
1621908480000|2021-05-25 02:08:00|2665.68|2652.68|2663.59|2650.59|2665.92|2652.92|2663.59|2650.59|37
1621908490000|2021-05-25 02:08:10|2663.6|2650.6|2661.43|2648.43|2663.6|2650.6|2661.43|2648.43|36
1621908500000|2021-05-25 02:08:20|2661.71|2648.71|2661.64|2648.64|2661.81|2648.81|2660.61|2647.61|34
1621908510000|2021-05-25 02:08:30|2661.6|2648.6|2659.38|2646.38|2662.14|2649.14|2658.22|2645.22|38
1621908520000|2021-05-25 02:08:40|2659.42|2646.42|2656.81|2643.81|2659.58|2646.58|2656.81|2643.81|32
1621908530000|2021-05-25 02:08:50|2656.46|2643.46|2651.3|2638.3|2656.46|2643.46|2651.3|2638.3|35
1621908540000|2021-05-25 02:09:00|2651.38|2638.38|2653.28|2640.28|2654.87|2641.87|2651.37|2638.37|37
1621908550000|2021-05-25 02:09:10|2653.2|2640.2|2649.54|2636.54|2653.2|2640.2|2649.51|2636.51|34
1621908560000|2021-05-25 02:09:20|2649.32|2636.32|2643.41|2630.41|2649.32|2636.32|2643.41|2630.41|39
1621908570000|2021-05-25 02:09:30|2644.4|2631.4|2643.89|2630.89|2644.4|2631.4|2641.11|2628.11|38
1621908580000|2021-05-25 02:09:40|2643.88|2630.88|2642.04|2629.04|2644.21|2631.21|2642.04|2629.04|33
1621908590000|2021-05-25 02:09:50|2641.9|2628.9|2638.69|2625.69|2641.9|2628.9|2638.07|2625.07|37
1621908600000|2021-05-25 02:10:00|2638.7|2625.7|2640.01|2627.01|2640.42|2627.42|2636.57|2623.57|38
1621908610000|2021-05-25 02:10:10|2636.68|2623.68|2643.06|2630.06|2643.06|2630.06|2636.68|2623.68|38
1621908620000|2021-05-25 02:10:20|2643.22|2630.22|2640.93|2627.93|2643.59|2630.59|2640.55|2627.55|38
1621908630000|2021-05-25 02:10:30|2640.87|2627.87|2639.68|2626.68|2641.37|2628.37|2639.16|2626.16|36
1621908640000|2021-05-25 02:10:40|2639.69|2626.69|2633.52|2620.52|2639.69|2626.69|2633|2620|36
1621908650000|2021-05-25 02:10:50|2633.26|2620.26|2629.88|2616.88|2634.4|2621.4|2628.91|2615.91|39
1621908660000|2021-05-25 02:11:00|2629.79|2616.79|2627.28|2614.28|2629.79|2616.79|2626.89|2613.89|34
1621908670000|2021-05-25 02:11:10|2627.29|2614.29|2626.2|2613.2|2627.54|2614.54|2625.48|2612.48|32
1621908680000|2021-05-25 02:11:20|2627.22|2614.22|2631.41|2618.41|2631.41|2618.41|2624.53|2611.53|32
1621908690000|2021-05-25 02:11:30|2631.45|2618.45|2628.47|2615.47|2632.46|2619.46|2628.08|2615.08|36
1621908700000|2021-05-25 02:11:40|2628.91|2615.91|2629.42|2616.42|2629.42|2616.42|2628.58|2615.58|29
1621908710000|2021-05-25 02:11:50|2629.41|2616.41|2628.59|2615.59|2629.88|2616.88|2628.59|2615.59|22
1621908720000|2021-05-25 02:12:00|2628.39|2615.39|2627.34|2614.34|2628.65|2615.65|2626.05|2613.05|31
1621908730000|2021-05-25 02:12:10|2627.2|2614.2|2620.15|2607.15|2627.2|2614.2|2620.12|2607.12|40
1621908740000|2021-05-25 02:12:20|2619.95|2606.95|2614.53|2601.53|2619.95|2606.95|2612.49|2599.49|36
1621908750000|2021-05-25 02:12:30|2614.52|2601.52|2614.25|2601.25|2614.67|2601.67|2613.04|2600.04|36
1621908760000|2021-05-25 02:12:40|2613.79|2600.79|2614.41|2601.41|2614.68|2601.68|2613.79|2600.79|13
1621908770000|2021-05-25 02:12:50|2614.51|2601.51|2614.15|2601.15|2614.67|2601.67|2614.07|2601.07|12
1621908780000|2021-05-25 02:13:00|2614.24|2601.24|2615.13|2602.13|2615.13|2602.13|2614.24|2601.24|12
1621908790000|2021-05-25 02:13:10|2615.79|2602.79|2615.95|2602.95|2618.27|2605.27|2615.1|2602.1|19
1621908800000|2021-05-25 02:13:20|2616.82|2603.82|2613.79|2600.79|2617.71|2604.71|2613.78|2600.78|29
1621908810000|2021-05-25 02:13:30|2613.58|2600.58|2613.48|2600.48|2613.61|2600.61|2611.74|2598.74|34
1621908820000|2021-05-25 02:13:40|2613.44|2600.44|2612.07|2599.07|2615|2602|2612.07|2599.07|38
1621908830000|2021-05-25 02:13:50|2611.58|2598.58|2603.86|2590.86|2611.59|2598.59|2602.46|2589.46|36
1621908840000|2021-05-25 02:14:00|2603.89|2590.89|2606.98|2593.98|2607.13|2594.13|2603.64|2590.64|36
1621908850000|2021-05-25 02:14:10|2607.02|2594.02|2607.03|2594.03|2609.41|2596.41|2605.95|2592.95|32
1621908860000|2021-05-25 02:14:20|2607.05|2594.05|2613.03|2600.03|2613.15|2600.15|2606.33|2593.33|32
1621908870000|2021-05-25 02:14:30|2613.24|2600.24|2614.58|2601.58|2616.07|2603.07|2612.66|2599.66|30
1621908880000|2021-05-25 02:14:40|2615.3|2602.3|2615.31|2602.31|2616.28|2603.28|2613.04|2600.04|36
1621908890000|2021-05-25 02:14:50|2615.89|2602.89|2612.95|2599.95|2615.89|2602.89|2611.12|2598.12|36
1621908900000|2021-05-25 02:15:00|2613.03|2600.03|2619.46|2606.46|2619.46|2606.46|2613.03|2600.03|34
1621908910000|2021-05-25 02:15:10|2619.54|2606.54|2616.12|2603.12|2619.54|2606.54|2615.63|2602.63|37
1621908920000|2021-05-25 02:15:20|2615.49|2602.49|2616.35|2603.35|2617.41|2604.41|2615.14|2602.14|35
1621908930000|2021-05-25 02:15:30|2616.87|2603.87|2616.55|2603.55|2617.64|2604.64|2616.32|2603.32|37
1621908940000|2021-05-25 02:15:40|2616.53|2603.53|2619.53|2606.53|2620.16|2607.16|2616.22|2603.22|30
1621908950000|2021-05-25 02:15:50|2618.78|2605.78|2618.81|2605.81|2619.31|2606.31|2616.37|2603.37|37
1621908960000|2021-05-25 02:16:00|2618.76|2605.76|2620.13|2607.13|2621.92|2608.92|2617.11|2604.11|32
1621908970000|2021-05-25 02:16:10|2619.96|2606.96|2615.11|2602.11|2620.87|2607.87|2615.11|2602.11|26
1621908980000|2021-05-25 02:16:20|2615.47|2602.47|2606.14|2593.14|2615.47|2602.47|2606.14|2593.14|32
1621908990000|2021-05-25 02:16:30|2606.13|2593.13|2606.62|2593.62|2607.56|2594.56|2605.59|2592.59|33
1621909000000|2021-05-25 02:16:40|2606.64|2593.64|2603.25|2590.25|2606.64|2593.64|2602.13|2589.13|34
1621909010000|2021-05-25 02:16:50|2603.24|2590.24|2600.65|2587.65|2603.65|2590.65|2599.45|2586.45|34
1621909020000|2021-05-25 02:17:00|2600.44|2587.44|2599.26|2586.26|2603.12|2590.12|2597.56|2584.56|31
1621909030000|2021-05-25 02:17:10|2599.36|2586.36|2604.14|2591.14|2606.11|2593.11|2599.01|2586.01|35
1621909040000|2021-05-25 02:17:20|2604.07|2591.07|2601.94|2588.94|2606.69|2593.69|2601.93|2588.93|37
1621909050000|2021-05-25 02:17:30|2601.22|2588.22|2600.65|2587.65|2601.49|2588.49|2599.68|2586.68|37
1621909060000|2021-05-25 02:17:40|2600.42|2587.42|2601.81|2588.81|2602.09|2589.09|2597.63|2584.63|39
1621909070000|2021-05-25 02:17:50|2602.23|2589.23|2599.18|2586.18|2602.23|2589.23|2598.91|2585.91|35
1621909080000|2021-05-25 02:18:00|2599.38|2586.38|2599.94|2586.94|2600.19|2587.19|2597.89|2584.89|28
1621909090000|2021-05-25 02:18:10|2600.1|2587.1|2606.62|2593.62|2607.26|2594.26|2598.92|2585.92|33
1621909100000|2021-05-25 02:18:20|2606.58|2593.58|2605.08|2592.08|2606.58|2593.58|2605.04|2592.04|31
1621909110000|2021-05-25 02:18:30|2605.07|2592.07|2601.08|2588.08|2605.25|2592.25|2599.55|2586.55|37
1621909120000|2021-05-25 02:18:40|2601.59|2588.59|2601.37|2588.37|2603.67|2590.67|2601.37|2588.37|36
1621909130000|2021-05-25 02:18:50|2601.32|2588.32|2601.89|2588.89|2603.89|2590.89|2600.38|2587.38|32
1621909140000|2021-05-25 02:19:00|2601.9|2588.9|2602.96|2589.96|2602.96|2589.96|2597.53|2584.53|39
1621909150000|2021-05-25 02:19:10|2602.97|2589.97|2603.22|2590.22|2604.12|2591.12|2602.01|2589.01|30
1621909160000|2021-05-25 02:19:20|2603.18|2590.18|2603.25|2590.25|2605.09|2592.09|2602.01|2589.01|31
1621909170000|2021-05-25 02:19:30|2603.24|2590.24|2606.48|2593.48|2606.48|2593.48|2602.52|2589.52|33
1621909180000|2021-05-25 02:19:40|2606.47|2593.47|2605.7|2592.7|2606.47|2593.47|2602.34|2589.34|36
1621909190000|2021-05-25 02:19:50|2604.76|2591.76|2606.97|2593.97|2607.24|2594.24|2604.32|2591.32|35
1621909200000|2021-05-25 02:20:00|2607.3|2594.3|2605.82|2592.82|2607.3|2594.3|2602.29|2589.29|38
1621909210000|2021-05-25 02:20:10|2606.02|2593.02|2610.04|2597.04|2610.04|2597.04|2605.02|2592.02|33
1621909220000|2021-05-25 02:20:20|2610.56|2597.56|2612.19|2599.19|2612.66|2599.66|2610.56|2597.56|20
1621909230000|2021-05-25 02:20:30|2612.45|2599.45|2614.73|2601.73|2614.73|2601.73|2611.68|2598.68|19
1621909240000|2021-05-25 02:20:40|2614.24|2601.24|2615.3|2602.3|2615.3|2602.3|2610.83|2597.83|23
1621909250000|2021-05-25 02:20:50|2617.57|2604.57|2620.84|2607.84|2621.67|2608.67|2615.9|2602.9|28
1621909260000|2021-05-25 02:21:00|2621.35|2608.35|2623.3|2610.3|2625.06|2612.06|2620.92|2607.92|32
1621909270000|2021-05-25 02:21:10|2623.81|2610.81|2621.06|2608.06|2624.67|2611.67|2621.06|2608.06|35
1621909280000|2021-05-25 02:21:20|2621.31|2608.31|2617.55|2604.55|2622.67|2609.67|2617.03|2604.03|38
1621909290000|2021-05-25 02:21:30|2617.51|2604.51|2620.97|2607.97|2620.97|2607.97|2616.45|2603.45|38
1621909300000|2021-05-25 02:21:40|2621.02|2608.02|2621.66|2608.66|2621.94|2608.94|2621.02|2608.02|37
1621909310000|2021-05-25 02:21:50|2621.59|2608.59|2618.62|2605.62|2623.26|2610.26|2618.38|2605.38|38
1621909320000|2021-05-25 02:22:00|2618.63|2605.63|2624.78|2611.78|2624.78|2611.78|2618.63|2605.63|37
1621909330000|2021-05-25 02:22:10|2624.9|2611.9|2622.04|2609.04|2625.67|2612.67|2622.04|2609.04|39
1621909340000|2021-05-25 02:22:20|2622.15|2609.15|2622.19|2609.19|2623.95|2610.95|2621.54|2608.54|39
1621909350000|2021-05-25 02:22:30|2621.97|2608.97|2625.73|2612.73|2625.73|2612.73|2621.97|2608.97|37
1621909360000|2021-05-25 02:22:40|2625.8|2612.8|2624.05|2611.05|2625.91|2612.91|2622.91|2609.91|34
1621909370000|2021-05-25 02:22:50|2624.18|2611.18|2625.58|2612.58|2625.74|2612.74|2624.18|2611.18|28
1621909380000|2021-05-25 02:23:00|2625.59|2612.59|2624.02|2611.02|2625.76|2612.76|2623.63|2610.63|36
1621909390000|2021-05-25 02:23:10|2624.25|2611.25|2628.99|2615.99|2629.16|2616.16|2624.19|2611.19|36
1621909400000|2021-05-25 02:23:20|2628.78|2615.78|2628.13|2615.13|2629.44|2616.44|2627.41|2614.41|39
1621909410000|2021-05-25 02:23:30|2628.39|2615.39|2626.44|2613.44|2629.52|2616.52|2626.35|2613.35|37
1621909420000|2021-05-25 02:23:40|2626.32|2613.32|2627.06|2614.06|2628.88|2615.88|2626.32|2613.32|36
1621909430000|2021-05-25 02:23:50|2627.07|2614.07|2627.21|2614.21|2627.63|2614.63|2626.28|2613.28|33
1621909440000|2021-05-25 02:24:00|2627.4|2614.4|2623.97|2610.97|2627.65|2614.65|2623.86|2610.86|33
1621909450000|2021-05-25 02:24:10|2623.92|2610.92|2620.44|2607.44|2623.92|2610.92|2619.88|2606.88|38
1621909460000|2021-05-25 02:24:20|2620.46|2607.46|2621.89|2608.89|2622.27|2609.27|2618.53|2605.53|38
1621909470000|2021-05-25 02:24:30|2621.86|2608.86|2622.47|2609.47|2622.85|2609.85|2621.42|2608.42|35
1621909480000|2021-05-25 02:24:40|2622.4|2609.4|2623.95|2610.95|2625.48|2612.48|2622.4|2609.4|36
1621909490000|2021-05-25 02:24:50|2623.98|2610.98|2622.99|2609.99|2623.98|2610.98|2622.32|2609.32|39
1621909500000|2021-05-25 02:25:00|2623.59|2610.59|2626.61|2613.61|2627|2614|2622.06|2609.06|38
1621909510000|2021-05-25 02:25:10|2626.05|2613.05|2631.4|2618.4|2632.19|2619.19|2625.99|2612.99|39
1621909520000|2021-05-25 02:25:20|2631.48|2618.48|2631.41|2618.41|2632.4|2619.4|2630.9|2617.9|33
1621909530000|2021-05-25 02:25:30|2631.34|2618.34|2632.39|2619.39|2632.83|2619.83|2630.66|2617.66|35
1621909540000|2021-05-25 02:25:40|2632.48|2619.48|2629.82|2616.82|2632.99|2619.99|2629.44|2616.44|37
1621909550000|2021-05-25 02:25:50|2631.04|2618.04|2631.05|2618.05|2631.42|2618.42|2629.84|2616.84|39
1621909560000|2021-05-25 02:26:00|2631.14|2618.14|2630.84|2617.84|2631.88|2618.88|2630.48|2617.48|36
1621909570000|2021-05-25 02:26:10|2630.93|2617.93|2627.96|2614.96|2630.97|2617.97|2626.6|2613.6|35
1621909580000|2021-05-25 02:26:20|2627.9|2614.9|2627.13|2614.13|2628.11|2615.11|2626.02|2613.02|39
1621909590000|2021-05-25 02:26:30|2627.02|2614.02|2623.03|2610.03|2627.02|2614.02|2623.03|2610.03|36
1621909600000|2021-05-25 02:26:40|2622.94|2609.94|2619.67|2606.67|2622.94|2609.94|2616.61|2603.61|40
1621909610000|2021-05-25 02:26:50|2619.68|2606.68|2617.73|2604.73|2620.9|2607.9|2617.73|2604.73|40
1621909620000|2021-05-25 02:27:00|2617.69|2604.69|2618.59|2605.59|2620.56|2607.56|2617.21|2604.21|38
1621909630000|2021-05-25 02:27:10|2618.71|2605.71|2617.63|2604.63|2620.23|2607.23|2616.92|2603.92|37
1621909640000|2021-05-25 02:27:20|2617.62|2604.62|2616.08|2603.08|2619.02|2606.02|2616.08|2603.08|36
1621909650000|2021-05-25 02:27:30|2615.95|2602.95|2618.1|2605.1|2618.49|2605.49|2615.74|2602.74|38
1621909660000|2021-05-25 02:27:40|2618.09|2605.09|2620.23|2607.23|2620.23|2607.23|2618.06|2605.06|36
1621909670000|2021-05-25 02:27:50|2620.5|2607.5|2623.26|2610.26|2626.51|2613.51|2620.5|2607.5|40
1621909680000|2021-05-25 02:28:00|2623.61|2610.61|2626.06|2613.06|2626.11|2613.11|2623.61|2610.61|23
1621909690000|2021-05-25 02:28:10|2625.52|2612.52|2622.77|2609.77|2627.87|2614.87|2622.77|2609.77|29
1621909700000|2021-05-25 02:28:20|2630.84|2617.84|2627.27|2614.27|2630.84|2617.84|2624.87|2611.87|39
1621909710000|2021-05-25 02:28:30|2627.45|2614.45|2627.99|2614.99|2630.07|2617.07|2625.71|2612.71|32
1621909720000|2021-05-25 02:28:40|2627.81|2614.81|2626.66|2613.66|2627.95|2614.95|2625.8|2612.8|36
1621909730000|2021-05-25 02:28:50|2626.64|2613.64|2628.1|2615.1|2628.1|2615.1|2625.87|2612.87|37
1621909740000|2021-05-25 02:29:00|2628.07|2615.07|2622.02|2609.02|2629.88|2616.88|2621.8|2608.8|38
1621909750000|2021-05-25 02:29:10|2622|2609|2620.6|2607.6|2622.22|2609.22|2620|2607|34
1621909760000|2021-05-25 02:29:20|2620.59|2607.59|2621.18|2608.18|2624.06|2611.06|2620.5|2607.5|36
1621909770000|2021-05-25 02:29:30|2621.82|2608.82|2620.27|2607.27|2621.82|2608.82|2618.89|2605.89|37
1621909780000|2021-05-25 02:29:40|2620.78|2607.78|2617.75|2604.75|2621.15|2608.15|2617.75|2604.75|39
1621909790000|2021-05-25 02:29:50|2617.73|2604.73|2619.64|2606.64|2620.68|2607.68|2617.73|2604.73|35
1621909800000|2021-05-25 02:30:00|2619.68|2606.68|2624.43|2611.43|2624.59|2611.59|2619.68|2606.68|32
1621909810000|2021-05-25 02:30:10|2624.65|2611.65|2626.76|2613.76|2627.49|2614.49|2624.57|2611.57|39
1621909820000|2021-05-25 02:30:20|2626.77|2613.77|2628.57|2615.57|2630.36|2617.36|2626.37|2613.37|35
1621909830000|2021-05-25 02:30:30|2629.54|2616.54|2634.01|2621.01|2634.83|2621.83|2628.59|2615.59|28
1621909840000|2021-05-25 02:30:40|2634.36|2621.36|2634.21|2621.21|2635.52|2622.52|2633.49|2620.49|32
1621909850000|2021-05-25 02:30:50|2634.2|2621.2|2632.87|2619.87|2634.38|2621.38|2631.86|2618.86|31
1621909860000|2021-05-25 02:31:00|2632.41|2619.41|2633.64|2620.64|2634.23|2621.23|2632.41|2619.41|34
1621909870000|2021-05-25 02:31:10|2633.61|2620.61|2636.01|2623.01|2636.87|2623.87|2632.74|2619.74|36
1621909880000|2021-05-25 02:31:20|2635.65|2622.65|2633.88|2620.88|2635.65|2622.65|2633.4|2620.4|34
1621909890000|2021-05-25 02:31:30|2633.79|2620.79|2632.62|2619.62|2634.09|2621.09|2631.45|2618.45|40
1621909900000|2021-05-25 02:31:40|2632.66|2619.66|2639.17|2626.17|2639.17|2626.17|2632.66|2619.66|37
1621909910000|2021-05-25 02:31:50|2638.74|2625.74|2640.77|2627.77|2641.06|2628.06|2638.74|2625.74|39
1621909920000|2021-05-25 02:32:00|2640.83|2627.83|2640.34|2627.34|2640.97|2627.97|2639.83|2626.83|34
1621909930000|2021-05-25 02:32:10|2640.53|2627.53|2641.14|2628.14|2642.65|2629.65|2639.75|2626.75|37
1621909940000|2021-05-25 02:32:20|2641.09|2628.09|2639.52|2626.52|2641.09|2628.09|2639.3|2626.3|35
1621909950000|2021-05-25 02:32:30|2639.53|2626.53|2643.74|2630.74|2643.85|2630.85|2639.5|2626.5|31
1621909960000|2021-05-25 02:32:40|2643.32|2630.32|2642.02|2629.02|2643.55|2630.55|2641.54|2628.54|38
1621909970000|2021-05-25 02:32:50|2642.07|2629.07|2643.69|2630.69|2643.83|2630.83|2642.07|2629.07|38
1621909980000|2021-05-25 02:33:00|2643.72|2630.72|2643.3|2630.3|2643.85|2630.85|2643.3|2630.3|32
1621909990000|2021-05-25 02:33:10|2643.04|2630.04|2643.37|2630.37|2643.83|2630.83|2642.78|2629.78|32
1621910000000|2021-05-25 02:33:20|2643.05|2630.05|2642.92|2629.92|2643.57|2630.57|2642.03|2629.03|38
1621910010000|2021-05-25 02:33:30|2643.13|2630.13|2644.17|2631.17|2644.17|2631.17|2642.94|2629.94|33
1621910020000|2021-05-25 02:33:40|2644.18|2631.18|2645.22|2632.22|2645.42|2632.42|2643.79|2630.79|33
1621910030000|2021-05-25 02:33:50|2645.3|2632.3|2644.63|2631.63|2645.8|2632.8|2644.63|2631.63|29
1621910040000|2021-05-25 02:34:00|2644.73|2631.73|2645.1|2632.1|2645.12|2632.12|2644.04|2631.04|32
1621910050000|2021-05-25 02:34:10|2645.06|2632.06|2644.7|2631.7|2645.73|2632.73|2644.66|2631.66|26
1621910060000|2021-05-25 02:34:20|2644.76|2631.76|2640.69|2627.69|2644.85|2631.85|2640.69|2627.69|33
1621910070000|2021-05-25 02:34:30|2640.45|2627.45|2641.78|2628.78|2642.01|2629.01|2640.36|2627.36|37
1621910080000|2021-05-25 02:34:40|2641.94|2628.94|2639.69|2626.69|2642.6|2629.6|2639.69|2626.69|38
1621910090000|2021-05-25 02:34:50|2639.78|2626.78|2640.34|2627.34|2641.23|2628.23|2639.78|2626.78|36
1621910100000|2021-05-25 02:35:00|2640.38|2627.38|2644.07|2631.07|2644.19|2631.19|2640.18|2627.18|31
1621910110000|2021-05-25 02:35:10|2643.58|2630.58|2645.47|2632.47|2646.53|2633.53|2643.38|2630.38|36
1621910120000|2021-05-25 02:35:20|2645.75|2632.75|2646.59|2633.59|2647.15|2634.15|2645.75|2632.75|33
1621910130000|2021-05-25 02:35:30|2647.35|2634.35|2646.96|2633.96|2647.58|2634.58|2646.43|2633.43|37
1621910140000|2021-05-25 02:35:40|2646.99|2633.99|2646.94|2633.94|2647.81|2634.81|2646.3|2633.3|36
1621910150000|2021-05-25 02:35:50|2647.07|2634.07|2647.38|2634.38|2647.38|2634.38|2645.01|2632.01|34
1621910160000|2021-05-25 02:36:00|2647.19|2634.19|2650.7|2637.7|2651.63|2638.63|2646.39|2633.39|33
1621910170000|2021-05-25 02:36:10|2650.71|2637.71|2653.83|2640.83|2654.25|2641.25|2650.23|2637.23|29
1621910180000|2021-05-25 02:36:20|2653.85|2640.85|2656.99|2643.99|2658.08|2645.08|2653.7|2640.7|36
1621910190000|2021-05-25 02:36:30|2656.95|2643.95|2657.23|2644.23|2658|2645|2655.79|2642.79|38
1621910200000|2021-05-25 02:36:40|2657.49|2644.49|2657.31|2644.31|2657.88|2644.88|2657.06|2644.06|32
1621910210000|2021-05-25 02:36:50|2657.49|2644.49|2657.5|2644.5|2659.15|2646.15|2657.24|2644.24|35
1621910220000|2021-05-25 02:37:00|2657.53|2644.53|2655.63|2642.63|2657.59|2644.59|2655.63|2642.63|33
1621910230000|2021-05-25 02:37:10|2655.51|2642.51|2653.9|2640.9|2655.69|2642.69|2653.34|2640.34|29
1621910240000|2021-05-25 02:37:20|2654.11|2641.11|2654.76|2641.76|2656.07|2643.07|2654.11|2641.11|33
1621910250000|2021-05-25 02:37:30|2654.98|2641.98|2654.71|2641.71|2656.03|2643.03|2653.94|2640.94|39
1621910260000|2021-05-25 02:37:40|2655.22|2642.22|2657.47|2644.47|2657.47|2644.47|2655.22|2642.22|35
1621910270000|2021-05-25 02:37:50|2657.07|2644.07|2657.5|2644.5|2657.94|2644.94|2655.97|2642.97|38
1621910280000|2021-05-25 02:38:00|2657.53|2644.53|2655.28|2642.28|2658.02|2645.02|2655.28|2642.28|27
1621910290000|2021-05-25 02:38:10|2655.24|2642.24|2655.49|2642.49|2656.6|2643.6|2654.62|2641.62|38
1621910300000|2021-05-25 02:38:20|2655.54|2642.54|2652.57|2639.57|2656.04|2643.04|2652.57|2639.57|36
1621910310000|2021-05-25 02:38:30|2652.91|2639.91|2652.76|2639.76|2653.17|2640.17|2651.25|2638.25|37
1621910320000|2021-05-25 02:38:40|2653.03|2640.03|2651.91|2638.91|2653.9|2640.9|2651.69|2638.69|38
1621910330000|2021-05-25 02:38:50|2652.03|2639.03|2651.68|2638.68|2652.72|2639.72|2651.65|2638.65|35
1621910340000|2021-05-25 02:39:00|2651.6|2638.6|2655.08|2642.08|2655.78|2642.78|2651.52|2638.52|37
1621910350000|2021-05-25 02:39:10|2654.63|2641.63|2655.15|2642.15|2655.73|2642.73|2653.49|2640.49|33
1621910360000|2021-05-25 02:39:20|2655.08|2642.08|2655.33|2642.33|2656.04|2643.04|2654.4|2641.4|28
1621910370000|2021-05-25 02:39:30|2655.49|2642.49|2655.51|2642.51|2655.9|2642.9|2655.31|2642.31|29
1621910380000|2021-05-25 02:39:40|2655.52|2642.52|2655.78|2642.78|2656.42|2643.42|2655.36|2642.36|30
1621910390000|2021-05-25 02:39:50|2655.88|2642.88|2659.21|2646.21|2660.13|2647.13|2655.88|2642.88|27
1621910400000|2021-05-25 02:40:00|2659.17|2646.17|2659.96|2646.96|2660.19|2647.19|2657.15|2644.15|34
1621910410000|2021-05-25 02:40:10|2659.95|2646.95|2656.31|2643.31|2659.95|2646.95|2656.15|2643.15|32
1621910420000|2021-05-25 02:40:20|2655.41|2642.41|2656.59|2643.59|2656.6|2643.6|2654.17|2641.17|35
1621910430000|2021-05-25 02:40:30|2657.41|2644.41|2655.6|2642.6|2657.41|2644.41|2654.55|2641.55|36
1621910440000|2021-05-25 02:40:40|2655.24|2642.24|2654.38|2641.38|2656.46|2643.46|2654.3|2641.3|34
1621910450000|2021-05-25 02:40:50|2654.69|2641.69|2655.91|2642.91|2655.91|2642.91|2653.6|2640.6|36
1621910460000|2021-05-25 02:41:00|2656.01|2643.01|2653.46|2640.46|2656.04|2643.04|2653.46|2640.46|32
1621910470000|2021-05-25 02:41:10|2653.03|2640.03|2651.82|2638.82|2653.3|2640.3|2651.6|2638.6|30
1621910480000|2021-05-25 02:41:20|2651.83|2638.83|2649.06|2636.06|2652.9|2639.9|2649.06|2636.06|33
1621910490000|2021-05-25 02:41:30|2649.17|2636.17|2644.01|2631.01|2650.02|2637.02|2643.72|2630.72|32
1621910500000|2021-05-25 02:41:40|2644.58|2631.58|2647.86|2634.86|2647.87|2634.87|2644.46|2631.46|35
1621910510000|2021-05-25 02:41:50|2647.33|2634.33|2648.01|2635.01|2649.63|2636.63|2645.7|2632.7|32
1621910520000|2021-05-25 02:42:00|2648.88|2635.88|2651.61|2638.61|2653.29|2640.29|2648.38|2635.38|36
1621910530000|2021-05-25 02:42:10|2651.98|2638.98|2651.65|2638.65|2651.98|2638.98|2649.83|2636.83|36
1621910540000|2021-05-25 02:42:20|2651.27|2638.27|2648.33|2635.33|2651.75|2638.75|2648.32|2635.32|33
1621910550000|2021-05-25 02:42:30|2648.32|2635.32|2647|2634|2648.57|2635.57|2646.01|2633.01|38
1621910560000|2021-05-25 02:42:40|2646.99|2633.99|2644.39|2631.39|2646.99|2633.99|2644.39|2631.39|33
1621910570000|2021-05-25 02:42:50|2644.24|2631.24|2642.33|2629.33|2644.24|2631.24|2640.78|2627.78|36
1621910580000|2021-05-25 02:43:00|2642.65|2629.65|2647.36|2634.36|2648.19|2635.19|2642.65|2629.65|33
1621910590000|2021-05-25 02:43:10|2648.06|2635.06|2648.84|2635.84|2648.84|2635.84|2646.71|2633.71|29
1621910600000|2021-05-25 02:43:20|2648.9|2635.9|2647.89|2634.89|2648.95|2635.95|2647.01|2634.01|27
1621910610000|2021-05-25 02:43:30|2647.86|2634.86|2646.73|2633.73|2648.39|2635.39|2646.73|2633.73|21
1621910620000|2021-05-25 02:43:40|2646.92|2633.92|2647.4|2634.4|2647.9|2634.9|2646.72|2633.72|17
1621910630000|2021-05-25 02:43:50|2647.41|2634.41|2647.4|2634.4|2647.89|2634.89|2647.32|2634.32|20
1621910640000|2021-05-25 02:44:00|2647.31|2634.31|2648.31|2635.31|2650.48|2637.48|2647.31|2634.31|27
1621910650000|2021-05-25 02:44:10|2649.07|2636.07|2646.14|2633.14|2649.44|2636.44|2646.1|2633.1|33
1621910660000|2021-05-25 02:44:20|2646.26|2633.26|2649.2|2636.2|2649.28|2636.28|2645.38|2632.38|35
1621910670000|2021-05-25 02:44:30|2649.18|2636.18|2645.83|2632.83|2650.09|2637.09|2645.61|2632.61|37
1621910680000|2021-05-25 02:44:40|2645.88|2632.88|2646.6|2633.6|2648.79|2635.79|2645.09|2632.09|35
1621910690000|2021-05-25 02:44:50|2646.28|2633.28|2645.96|2632.96|2646.28|2633.28|2645.23|2632.23|27
1621910700000|2021-05-25 02:45:00|2646.01|2633.01|2642.39|2629.39|2646.01|2633.01|2642.39|2629.39|39
1621910710000|2021-05-25 02:45:10|2642.3|2629.3|2641.17|2628.17|2642.92|2629.92|2641.17|2628.17|39
1621910720000|2021-05-25 02:45:20|2640.91|2627.91|2638.72|2625.72|2640.91|2627.91|2637.01|2624.01|39
1621910730000|2021-05-25 02:45:30|2638.68|2625.68|2634.35|2621.35|2638.68|2625.68|2634.35|2621.35|38
1621910740000|2021-05-25 02:45:40|2634.2|2621.2|2633.32|2620.32|2634.91|2621.91|2632.07|2619.07|38
1621910750000|2021-05-25 02:45:50|2633.33|2620.33|2634.73|2621.73|2636.02|2623.02|2633.33|2620.33|40
1621910760000|2021-05-25 02:46:00|2634.82|2621.82|2628.74|2615.74|2635.22|2622.22|2628.74|2615.74|40
1621910770000|2021-05-25 02:46:10|2628.11|2615.11|2628.93|2615.93|2628.94|2615.94|2627.46|2614.46|40
1621910780000|2021-05-25 02:46:20|2628.95|2615.95|2630.04|2617.04|2630.04|2617.04|2628.05|2615.05|40
1621910790000|2021-05-25 02:46:30|2630.2|2617.2|2622.29|2609.29|2630.21|2617.21|2621.96|2608.96|38
1621910800000|2021-05-25 02:46:40|2622.96|2609.96|2622.77|2609.77|2624.44|2611.44|2622.28|2609.28|36
1621910810000|2021-05-25 02:46:50|2622.78|2609.78|2619.06|2606.06|2623.04|2610.04|2619.06|2606.06|37
1621910820000|2021-05-25 02:47:00|2619.09|2606.09|2619.32|2606.32|2619.32|2606.32|2617.98|2604.98|35
1621910830000|2021-05-25 02:47:10|2619.39|2606.39|2622.83|2609.83|2623.45|2610.45|2619.39|2606.39|37
1621910840000|2021-05-25 02:47:20|2622.62|2609.62|2618.5|2605.5|2622.62|2609.62|2617.08|2604.08|38
1621910850000|2021-05-25 02:47:30|2618.43|2605.43|2618.35|2605.35|2619.63|2606.63|2618.02|2605.02|40
1621910860000|2021-05-25 02:47:40|2618.52|2605.52|2619.53|2606.53|2619.77|2606.77|2617.12|2604.12|36
1621910870000|2021-05-25 02:47:50|2619.29|2606.29|2616.82|2603.82|2619.29|2606.29|2616.81|2603.81|36
1621910880000|2021-05-25 02:48:00|2616.66|2603.66|2614.03|2601.03|2616.77|2603.77|2614.01|2601.01|29
1621910890000|2021-05-25 02:48:10|2614.07|2601.07|2610.44|2597.44|2615.14|2602.14|2610.42|2597.42|38
1621910900000|2021-05-25 02:48:20|2610.48|2597.48|2610.41|2597.41|2610.53|2597.53|2609.56|2596.56|35
1621910910000|2021-05-25 02:48:30|2610.25|2597.25|2611.76|2598.76|2612.64|2599.64|2609.87|2596.87|37
1621910920000|2021-05-25 02:48:40|2613.29|2600.29|2612.46|2599.46|2613.42|2600.42|2611.48|2598.48|38
1621910930000|2021-05-25 02:48:50|2612.47|2599.47|2614.27|2601.27|2614.27|2601.27|2611.76|2598.76|34
1621910940000|2021-05-25 02:49:00|2614.15|2601.15|2615.37|2602.37|2615.43|2602.43|2614.01|2601.01|33
1621910950000|2021-05-25 02:49:10|2615.3|2602.3|2616.43|2603.43|2616.43|2603.43|2614.78|2601.78|32
1621910960000|2021-05-25 02:49:20|2616.21|2603.21|2617.7|2604.7|2618.91|2605.91|2616.18|2603.18|33
1621910970000|2021-05-25 02:49:30|2617.58|2604.58|2614.08|2601.08|2617.9|2604.9|2613.98|2600.98|38
1621910980000|2021-05-25 02:49:40|2614.06|2601.06|2613.09|2600.09|2614.51|2601.51|2611.96|2598.96|38
1621910990000|2021-05-25 02:49:50|2613.19|2600.19|2610.37|2597.37|2613.59|2600.59|2610.37|2597.37|37
1621911000000|2021-05-25 02:50:00|2610.2|2597.2|2612.92|2599.92|2612.92|2599.92|2610.2|2597.2|36
1621911010000|2021-05-25 02:50:10|2612.86|2599.86|2614.77|2601.77|2615.62|2602.62|2612.4|2599.4|36
1621911020000|2021-05-25 02:50:20|2614.69|2601.69|2608.49|2595.49|2614.69|2601.69|2607.34|2594.34|35
1621911030000|2021-05-25 02:50:30|2608.41|2595.41|2607.58|2594.58|2608.75|2595.75|2607.53|2594.53|35
1621911040000|2021-05-25 02:50:40|2607.28|2594.28|2606.72|2593.72|2607.73|2594.73|2606.67|2593.67|38
1621911050000|2021-05-25 02:50:50|2606.59|2593.59|2602.52|2589.52|2606.59|2593.59|2602.52|2589.52|38
1621911060000|2021-05-25 02:51:00|2602.59|2589.59|2604.54|2591.54|2605.36|2592.36|2602.44|2589.44|37
1621911070000|2021-05-25 02:51:10|2603.98|2590.98|2599.79|2586.79|2603.98|2590.98|2598.91|2585.91|37
1621911080000|2021-05-25 02:51:20|2599.73|2586.73|2600|2587|2601.73|2588.73|2599.18|2586.18|36
1621911090000|2021-05-25 02:51:30|2599.91|2586.91|2596.97|2583.97|2599.91|2586.91|2596.64|2583.64|34
1621911100000|2021-05-25 02:51:40|2597.52|2584.52|2596.54|2583.54|2598.04|2585.04|2595.92|2582.92|38
1621911110000|2021-05-25 02:51:50|2596.55|2583.55|2595.28|2582.28|2596.55|2583.55|2594.8|2581.8|33
1621911120000|2021-05-25 02:52:00|2595.18|2582.18|2597.87|2584.87|2597.87|2584.87|2594.89|2581.89|35
1621911130000|2021-05-25 02:52:10|2597.72|2584.72|2597.06|2584.06|2598.03|2585.03|2597.06|2584.06|34
1621911140000|2021-05-25 02:52:20|2596.29|2583.29|2596.5|2583.5|2596.94|2583.94|2595.23|2582.23|39
1621911150000|2021-05-25 02:52:30|2596.65|2583.65|2596.52|2583.52|2597.03|2584.03|2596.19|2583.19|37
1621911160000|2021-05-25 02:52:40|2595.65|2582.65|2595.29|2582.29|2596.81|2583.81|2595|2582|37
1621911170000|2021-05-25 02:52:50|2595.26|2582.26|2595.85|2582.85|2596.13|2583.13|2595.05|2582.05|31
1621911180000|2021-05-25 02:53:00|2595.72|2582.72|2592.59|2579.59|2595.97|2582.97|2592.56|2579.56|37
1621911190000|2021-05-25 02:53:10|2592.87|2579.87|2591.33|2578.33|2593.63|2580.63|2590.85|2577.85|35
1621911200000|2021-05-25 02:53:20|2592.01|2579.01|2591.2|2578.2|2592.87|2579.87|2591.2|2578.2|38
1621911210000|2021-05-25 02:53:30|2591.05|2578.05|2581.33|2568.33|2591.05|2578.05|2579.09|2566.09|40
1621911220000|2021-05-25 02:53:40|2581.37|2568.37|2580.58|2567.58|2582|2569|2579.49|2566.49|40
1621911230000|2021-05-25 02:53:50|2580.57|2567.57|2582.34|2569.34|2585.03|2572.03|2580.57|2567.57|37
1621911240000|2021-05-25 02:54:00|2582.3|2569.3|2587.43|2574.43|2587.55|2574.55|2582.12|2569.12|39
1621911250000|2021-05-25 02:54:10|2587.35|2574.35|2589.68|2576.68|2589.68|2576.68|2586.08|2573.08|37
1621911260000|2021-05-25 02:54:20|2589.78|2576.78|2591.48|2578.48|2592.24|2579.24|2587.17|2574.17|38
1621911270000|2021-05-25 02:54:30|2591.67|2578.67|2588.15|2575.15|2591.67|2578.67|2586.67|2573.67|35
1621911280000|2021-05-25 02:54:40|2588.86|2575.86|2588.97|2575.97|2590.12|2577.12|2587.07|2574.07|38
1621911290000|2021-05-25 02:54:50|2588.9|2575.9|2586.79|2573.79|2588.9|2575.9|2586.69|2573.69|38
1621911300000|2021-05-25 02:55:00|2586.95|2573.95|2588.94|2575.94|2589.05|2576.05|2586.31|2573.31|38
1621911310000|2021-05-25 02:55:10|2588.78|2575.78|2593.96|2580.96|2593.96|2580.96|2588.78|2575.78|30
1621911320000|2021-05-25 02:55:20|2593.77|2580.77|2595.77|2582.77|2596.29|2583.29|2593.77|2580.77|32
1621911330000|2021-05-25 02:55:30|2595.92|2582.92|2597.12|2584.12|2598.23|2585.23|2595.87|2582.87|32
1621911340000|2021-05-25 02:55:40|2597.45|2584.45|2596.92|2583.92|2598.06|2585.06|2595.62|2582.62|28
1621911350000|2021-05-25 02:55:50|2597.24|2584.24|2597.11|2584.11|2597.42|2584.42|2596.34|2583.34|26
1621911360000|2021-05-25 02:56:00|2597.13|2584.13|2600.16|2587.16|2601.29|2588.29|2597.13|2584.13|36
1621911370000|2021-05-25 02:56:10|2600.11|2587.11|2596.15|2583.15|2600.33|2587.33|2596.15|2583.15|38
1621911380000|2021-05-25 02:56:20|2595.86|2582.86|2589.65|2576.65|2596.3|2583.3|2589.64|2576.64|38
1621911390000|2021-05-25 02:56:30|2589.66|2576.66|2589.9|2576.9|2593.61|2580.61|2588.88|2575.88|38
1621911400000|2021-05-25 02:56:40|2590.52|2577.52|2589.1|2576.1|2591.16|2578.16|2588.37|2575.37|36
1621911410000|2021-05-25 02:56:50|2589.18|2576.18|2589.82|2576.82|2592.1|2579.1|2589.07|2576.07|34
1621911420000|2021-05-25 02:57:00|2589.71|2576.71|2588.16|2575.16|2590.28|2577.28|2587.98|2574.98|36
1621911430000|2021-05-25 02:57:10|2588.28|2575.28|2582.86|2569.86|2588.31|2575.31|2582.86|2569.86|33
1621911440000|2021-05-25 02:57:20|2582.43|2569.43|2581.78|2568.78|2583.83|2570.83|2581.76|2568.76|39
1621911450000|2021-05-25 02:57:30|2581.8|2568.8|2579.31|2566.31|2581.96|2568.96|2579.31|2566.31|31
1621911460000|2021-05-25 02:57:40|2579.15|2566.15|2580.36|2567.36|2580.36|2567.36|2578.22|2565.22|35
1621911470000|2021-05-25 02:57:50|2580.28|2567.28|2579.89|2566.89|2581.54|2568.54|2579.34|2566.34|36
1621911480000|2021-05-25 02:58:00|2579.88|2566.88|2576.63|2563.63|2580.16|2567.16|2576.63|2563.63|36
1621911490000|2021-05-25 02:58:10|2576.71|2563.71|2578.56|2565.56|2578.56|2565.56|2574.1|2561.1|40
1621911500000|2021-05-25 02:58:20|2578.89|2565.89|2580.43|2567.43|2581.72|2568.72|2578.89|2565.89|37
1621911510000|2021-05-25 02:58:30|2580.15|2567.15|2575.5|2562.5|2580.15|2567.15|2575.5|2562.5|36
1621911520000|2021-05-25 02:58:40|2575.26|2562.26|2573.92|2560.92|2575.26|2562.26|2573.08|2560.08|37
1621911530000|2021-05-25 02:58:50|2573.44|2560.44|2572.55|2559.55|2573.44|2560.44|2571.76|2558.76|37
1621911540000|2021-05-25 02:59:00|2572.54|2559.54|2576.88|2563.88|2576.88|2563.88|2572.54|2559.54|39
1621911550000|2021-05-25 02:59:10|2576.98|2563.98|2581.12|2568.12|2582.55|2569.55|2576.51|2563.51|32
1621911560000|2021-05-25 02:59:20|2580.99|2567.99|2582.44|2569.44|2582.44|2569.44|2579.57|2566.57|38
1621911570000|2021-05-25 02:59:30|2582.45|2569.45|2583.02|2570.02|2584.69|2571.69|2580.11|2567.11|30
1621911580000|2021-05-25 02:59:40|2583.25|2570.25|2579.34|2566.34|2584.08|2571.08|2578.77|2565.77|33
1621911590000|2021-05-25 02:59:50|2579.36|2566.36|2580.22|2567.22|2582.76|2569.76|2579.32|2566.32|37
1621911600000|2021-05-25 03:00:00|2579.59|2566.59|2576.26|2563.26|2580.52|2567.52|2576.04|2563.04|38
1621911610000|2021-05-25 03:00:10|2576.27|2563.27|2573.74|2560.74|2576.76|2563.76|2572.69|2559.69|40
1621911620000|2021-05-25 03:00:20|2573.6|2560.6|2568.14|2555.14|2573.6|2560.6|2567.22|2554.22|39
1621911630000|2021-05-25 03:00:30|2567.67|2554.67|2564.62|2551.62|2567.67|2554.67|2561.92|2548.92|40
1621911640000|2021-05-25 03:00:40|2564.64|2551.64|2564.91|2551.91|2569.14|2556.14|2564.64|2551.64|40
1621911650000|2021-05-25 03:00:50|2565.11|2552.11|2564.17|2551.17|2566.69|2553.69|2564.17|2551.17|37
1621911660000|2021-05-25 03:01:00|2564.18|2551.18|2563.55|2550.55|2566.18|2553.18|2563.55|2550.55|35
1621911670000|2021-05-25 03:01:10|2563.76|2550.76|2565.61|2552.61|2566.28|2553.28|2563.45|2550.45|35
1621911680000|2021-05-25 03:01:20|2565.58|2552.58|2569.36|2556.36|2569.36|2556.36|2565.29|2552.29|39
1621911690000|2021-05-25 03:01:30|2569.04|2556.04|2572.35|2559.35|2574.43|2561.43|2569.04|2556.04|36
1621911700000|2021-05-25 03:01:40|2572.33|2559.33|2571.85|2558.85|2574.96|2561.96|2571.85|2558.85|39
1621911710000|2021-05-25 03:01:50|2571.46|2558.46|2571.31|2558.31|2571.92|2558.92|2568.6|2555.6|38
1621911720000|2021-05-25 03:02:00|2571.12|2558.12|2571.14|2558.14|2571.57|2558.57|2569.58|2556.58|35
1621911730000|2021-05-25 03:02:10|2571.3|2558.3|2573.2|2560.2|2575.64|2562.64|2571.3|2558.3|38
1621911740000|2021-05-25 03:02:20|2573.44|2560.44|2573.43|2560.43|2573.72|2560.72|2572.07|2559.07|37
1621911750000|2021-05-25 03:02:30|2573.36|2560.36|2575.93|2562.93|2577.09|2564.09|2573.23|2560.23|33
1621911760000|2021-05-25 03:02:40|2576.97|2563.97|2577.97|2564.97|2580.87|2567.87|2575.93|2562.93|33
1621911770000|2021-05-25 03:02:50|2578.19|2565.19|2580.4|2567.4|2581.78|2568.78|2577.86|2564.86|33
1621911780000|2021-05-25 03:03:00|2580.17|2567.17|2584.26|2571.26|2584.26|2571.26|2580.17|2567.17|38
1621911790000|2021-05-25 03:03:10|2584.55|2571.55|2587.16|2574.16|2588.04|2575.04|2584.55|2571.55|37
1621911800000|2021-05-25 03:03:20|2586.64|2573.64|2579.33|2566.33|2586.64|2573.64|2579.18|2566.18|40
1621911810000|2021-05-25 03:03:30|2579.08|2566.08|2575.56|2562.56|2579.08|2566.08|2575.05|2562.05|39
1621911820000|2021-05-25 03:03:40|2575.57|2562.57|2575.99|2562.99|2575.99|2562.99|2574.68|2561.68|39
1621911830000|2021-05-25 03:03:50|2576.02|2563.02|2575.38|2562.38|2577.58|2564.58|2575.38|2562.38|37
1621911840000|2021-05-25 03:04:00|2575.44|2562.44|2576.32|2563.32|2577.61|2564.61|2574.54|2561.54|36
1621911850000|2021-05-25 03:04:10|2576.19|2563.19|2571.63|2558.63|2576.32|2563.32|2571.44|2558.44|29
1621911860000|2021-05-25 03:04:20|2571.72|2558.72|2568.31|2555.31|2571.74|2558.74|2568.05|2555.05|39
1621911870000|2021-05-25 03:04:30|2568.28|2555.28|2568.71|2555.71|2569.79|2556.79|2567.44|2554.44|37
1621911880000|2021-05-25 03:04:40|2568.58|2555.58|2563.13|2550.13|2568.58|2555.58|2562.71|2549.71|33
1621911890000|2021-05-25 03:04:50|2563.16|2550.16|2563.22|2550.22|2563.65|2550.65|2562.91|2549.91|30
1621911900000|2021-05-25 03:05:00|2563.1|2550.1|2567.14|2554.14|2567.37|2554.37|2561.52|2548.52|39
1621911910000|2021-05-25 03:05:10|2567.16|2554.16|2563.22|2550.22|2567.89|2554.89|2562.27|2549.27|38
1621911920000|2021-05-25 03:05:20|2563.13|2550.13|2562.04|2549.04|2563.13|2550.13|2561.79|2548.79|37
1621911930000|2021-05-25 03:05:30|2561.94|2548.94|2557.09|2544.09|2562.08|2549.08|2557.09|2544.09|38
1621911940000|2021-05-25 03:05:40|2557.43|2544.43|2557.84|2544.84|2558.64|2545.64|2556.89|2543.89|38
1621911950000|2021-05-25 03:05:50|2557.9|2544.9|2561.48|2548.48|2562.77|2549.77|2557.59|2544.59|39
1621911960000|2021-05-25 03:06:00|2561.41|2548.41|2559.35|2546.35|2561.41|2548.41|2558.36|2545.36|31
1621911970000|2021-05-25 03:06:10|2559.11|2546.11|2558.04|2545.04|2559.11|2546.11|2557.32|2544.32|37
1621911980000|2021-05-25 03:06:20|2558.32|2545.32|2557.26|2544.26|2558.56|2545.56|2557.13|2544.13|36
1621911990000|2021-05-25 03:06:30|2557.24|2544.24|2556.76|2543.76|2558.17|2545.17|2556.76|2543.76|35
1621912000000|2021-05-25 03:06:40|2556.86|2543.86|2557.42|2544.42|2559.46|2546.46|2556.86|2543.86|37
1621912010000|2021-05-25 03:06:50|2557.63|2544.63|2557.82|2544.82|2558.29|2545.29|2556.47|2543.47|38
1621912020000|2021-05-25 03:07:00|2557.75|2544.75|2564.35|2551.35|2564.48|2551.48|2557.5|2544.5|37
1621912030000|2021-05-25 03:07:10|2564.14|2551.14|2563.8|2550.8|2565.74|2552.74|2563.59|2550.59|35
1621912040000|2021-05-25 03:07:20|2563.91|2550.91|2562.91|2549.91|2563.91|2550.91|2560.85|2547.85|39
1621912050000|2021-05-25 03:07:30|2562.71|2549.71|2558.08|2545.08|2562.71|2549.71|2558.08|2545.08|37
1621912060000|2021-05-25 03:07:40|2557.57|2544.57|2556.84|2543.84|2557.74|2544.74|2556.24|2543.24|36
1621912070000|2021-05-25 03:07:50|2556.91|2543.91|2558.62|2545.62|2559.18|2546.18|2556.91|2543.91|38
1621912080000|2021-05-25 03:08:00|2558.77|2545.77|2559.15|2546.15|2561.78|2548.78|2557.92|2544.92|38
1621912090000|2021-05-25 03:08:10|2559.44|2546.44|2558.64|2545.64|2561.69|2548.69|2558.4|2545.4|36
1621912100000|2021-05-25 03:08:20|2558.66|2545.66|2558.88|2545.88|2562.23|2549.23|2558.36|2545.36|34
1621912110000|2021-05-25 03:08:30|2560.15|2547.15|2561.4|2548.4|2562.33|2549.33|2559.36|2546.36|37
1621912120000|2021-05-25 03:08:40|2561.39|2548.39|2565.93|2552.93|2565.93|2552.93|2561.39|2548.39|32
1621912130000|2021-05-25 03:08:50|2566.07|2553.07|2565.79|2552.79|2567.09|2554.09|2565.4|2552.4|23
1621912140000|2021-05-25 03:09:00|2565.39|2552.39|2555.3|2542.3|2565.39|2552.39|2555.3|2542.3|38
1621912150000|2021-05-25 03:09:10|2555.43|2542.43|2558.36|2545.36|2558.56|2545.56|2555.43|2542.43|40
1621912160000|2021-05-25 03:09:20|2558.31|2545.31|2558.3|2545.3|2561.36|2548.36|2558.17|2545.17|35
1621912170000|2021-05-25 03:09:30|2558.25|2545.25|2554.08|2541.08|2558.29|2545.29|2553.95|2540.95|36
1621912180000|2021-05-25 03:09:40|2554.2|2541.2|2554.36|2541.36|2555.23|2542.23|2553.6|2540.6|35
1621912190000|2021-05-25 03:09:50|2554.63|2541.63|2554.59|2541.59|2554.87|2541.87|2553.63|2540.63|37
1621912200000|2021-05-25 03:10:00|2554.6|2541.6|2551.22|2538.22|2554.6|2541.6|2550.61|2537.61|37
1621912210000|2021-05-25 03:10:10|2551.02|2538.02|2547.42|2534.42|2552.22|2539.22|2547.42|2534.42|40
1621912220000|2021-05-25 03:10:20|2547.3|2534.3|2548.12|2535.12|2549.27|2536.27|2546.95|2533.95|37
1621912230000|2021-05-25 03:10:30|2548.1|2535.1|2548.99|2535.99|2549.1|2536.1|2546.73|2533.73|36
1621912240000|2021-05-25 03:10:40|2549.37|2536.37|2552.48|2539.48|2553.05|2540.05|2549.37|2536.37|39
1621912250000|2021-05-25 03:10:50|2552.51|2539.51|2554.14|2541.14|2554.14|2541.14|2551.51|2538.51|37
1621912260000|2021-05-25 03:11:00|2554.3|2541.3|2557.46|2544.46|2557.49|2544.49|2554.3|2541.3|34
1621912270000|2021-05-25 03:11:10|2556.9|2543.9|2564.43|2551.43|2564.43|2551.43|2556.9|2543.9|37
1621912280000|2021-05-25 03:11:20|2564.44|2551.44|2563.41|2550.41|2565.03|2552.03|2562.9|2549.9|36
1621912290000|2021-05-25 03:11:30|2563.35|2550.35|2559.13|2546.13|2563.52|2550.52|2558.69|2545.69|35
1621912300000|2021-05-25 03:11:40|2558.83|2545.83|2561.6|2548.6|2561.67|2548.67|2558.83|2545.83|35
1621912310000|2021-05-25 03:11:50|2562.33|2549.33|2564.29|2551.29|2565.08|2552.08|2562.21|2549.21|34
1621912320000|2021-05-25 03:12:00|2564.14|2551.14|2566.82|2553.82|2566.82|2553.82|2564.02|2551.02|28
1621912330000|2021-05-25 03:12:10|2567.08|2554.08|2568.44|2555.44|2569.47|2556.47|2567.08|2554.08|34
1621912340000|2021-05-25 03:12:20|2568.24|2555.24|2568.69|2555.69|2568.84|2555.84|2567.61|2554.61|35
1621912350000|2021-05-25 03:12:30|2569.19|2556.19|2571.12|2558.12|2571.67|2558.67|2568.77|2555.77|32
1621912360000|2021-05-25 03:12:40|2570.7|2557.7|2570.44|2557.44|2571.38|2558.38|2570.41|2557.41|30
1621912370000|2021-05-25 03:12:50|2569.59|2556.59|2572.65|2559.65|2572.65|2559.65|2569.59|2556.59|29
1621912380000|2021-05-25 03:13:00|2572.67|2559.67|2573.06|2560.06|2573.06|2560.06|2572.44|2559.44|33
1621912390000|2021-05-25 03:13:10|2572.72|2559.72|2570.83|2557.83|2573.35|2560.35|2570.83|2557.83|37
1621912400000|2021-05-25 03:13:20|2570.43|2557.43|2569.81|2556.81|2570.71|2557.71|2569.51|2556.51|33
1621912410000|2021-05-25 03:13:30|2569.82|2556.82|2572.33|2559.33|2572.33|2559.33|2569.29|2556.29|35
1621912420000|2021-05-25 03:13:40|2572.43|2559.43|2572.97|2559.97|2573.92|2560.92|2571.29|2558.29|34
1621912430000|2021-05-25 03:13:50|2572.56|2559.56|2574.52|2561.52|2574.74|2561.74|2572.56|2559.56|36
1621912440000|2021-05-25 03:14:00|2574.53|2561.53|2575.86|2562.86|2576.32|2563.32|2573.9|2560.9|32
1621912450000|2021-05-25 03:14:10|2575.68|2562.68|2572.9|2559.9|2576.17|2563.17|2572.9|2559.9|37
1621912460000|2021-05-25 03:14:20|2572.93|2559.93|2572.15|2559.15|2572.93|2559.93|2570.06|2557.06|38
1621912470000|2021-05-25 03:14:30|2571.86|2558.86|2572.97|2559.97|2574.21|2561.21|2571.64|2558.64|38
1621912480000|2021-05-25 03:14:40|2572.72|2559.72|2574.22|2561.22|2574.23|2561.23|2572.72|2559.72|35
1621912490000|2021-05-25 03:14:50|2574.47|2561.47|2575.79|2562.79|2575.92|2562.92|2574.47|2561.47|32
1621912500000|2021-05-25 03:15:00|2575.8|2562.8|2576.02|2563.02|2576.9|2563.9|2575.58|2562.58|31
1621912510000|2021-05-25 03:15:10|2576.09|2563.09|2572.48|2559.48|2576.12|2563.12|2571.95|2558.95|36
1621912520000|2021-05-25 03:15:20|2572.44|2559.44|2570.5|2557.5|2572.5|2559.5|2570.25|2557.25|33
1621912530000|2021-05-25 03:15:30|2570.47|2557.47|2570.58|2557.58|2572.17|2559.17|2570.47|2557.47|35
1621912540000|2021-05-25 03:15:40|2570.53|2557.53|2569.09|2556.09|2570.63|2557.63|2569.08|2556.08|34
1621912550000|2021-05-25 03:15:50|2569.07|2556.07|2564.93|2551.93|2569.07|2556.07|2564.91|2551.91|34
1621912560000|2021-05-25 03:16:00|2565.22|2552.22|2568.43|2555.43|2568.48|2555.48|2564.99|2551.99|37
1621912570000|2021-05-25 03:16:10|2568.37|2555.37|2568.89|2555.89|2569.31|2556.31|2567.94|2554.94|30
1621912580000|2021-05-25 03:16:20|2568.74|2555.74|2564.84|2551.84|2568.77|2555.77|2564.55|2551.55|34
1621912590000|2021-05-25 03:16:30|2564.61|2551.61|2561.15|2548.15|2564.61|2551.61|2560.91|2547.91|38
1621912600000|2021-05-25 03:16:40|2561.08|2548.08|2560.46|2547.46|2562.54|2549.54|2560.45|2547.45|37
1621912610000|2021-05-25 03:16:50|2560.45|2547.45|2560.97|2547.97|2560.99|2547.99|2559.84|2546.84|32
1621912620000|2021-05-25 03:17:00|2560.91|2547.91|2558.86|2545.86|2561.27|2548.27|2558.86|2545.86|31
1621912630000|2021-05-25 03:17:10|2559.38|2546.38|2561.6|2548.6|2562.12|2549.12|2558.92|2545.92|37
1621912640000|2021-05-25 03:17:20|2561.4|2548.4|2560.86|2547.86|2561.79|2548.79|2560.58|2547.58|33
1621912650000|2021-05-25 03:17:30|2560.97|2547.97|2559.67|2546.67|2561.27|2548.27|2559.25|2546.25|29
1621912660000|2021-05-25 03:17:40|2559.57|2546.57|2562.23|2549.23|2562.23|2549.23|2559.41|2546.41|39
1621912670000|2021-05-25 03:17:50|2562.26|2549.26|2563.92|2550.92|2565.01|2552.01|2562.26|2549.26|36
1621912680000|2021-05-25 03:18:00|2563.77|2550.77|2565.8|2552.8|2565.8|2552.8|2563.54|2550.54|29
1621912690000|2021-05-25 03:18:10|2566.29|2553.29|2571.67|2558.67|2571.75|2558.75|2566.29|2553.29|32
1621912700000|2021-05-25 03:18:20|2571.83|2558.83|2567.97|2554.97|2571.83|2558.83|2567.97|2554.97|38
1621912710000|2021-05-25 03:18:30|2568.37|2555.37|2571.77|2558.77|2572.06|2559.06|2567.27|2554.27|38
1621912720000|2021-05-25 03:18:40|2571.67|2558.67|2571.29|2558.29|2571.84|2558.84|2570.43|2557.43|38
1621912730000|2021-05-25 03:18:50|2571.39|2558.39|2573.21|2560.21|2573.36|2560.36|2571.39|2558.39|37
1621912740000|2021-05-25 03:19:00|2573.4|2560.4|2575.08|2562.08|2575.97|2562.97|2573.4|2560.4|38
1621912750000|2021-05-25 03:19:10|2575.28|2562.28|2567.69|2554.69|2575.28|2562.28|2567.69|2554.69|38
1621912760000|2021-05-25 03:19:20|2568.12|2555.12|2566.41|2553.41|2568.26|2555.26|2566.02|2553.02|37
1621912770000|2021-05-25 03:19:30|2566.43|2553.43|2569.24|2556.24|2569.89|2556.89|2566.43|2553.43|37
1621912780000|2021-05-25 03:19:40|2569.06|2556.06|2569.2|2556.2|2569.92|2556.92|2568.66|2555.66|40
1621912790000|2021-05-25 03:19:50|2569.29|2556.29|2571.69|2558.69|2571.69|2558.69|2568.79|2555.79|35
1621912800000|2021-05-25 03:20:00|2571.37|2558.37|2571.64|2558.64|2571.86|2558.86|2571.03|2558.03|31
1621912810000|2021-05-25 03:20:10|2572.33|2559.33|2573.94|2560.94|2573.94|2560.94|2572.33|2559.33|35
1621912820000|2021-05-25 03:20:20|2574.19|2561.19|2577.22|2564.22|2577.22|2564.22|2574.13|2561.13|33
1621912830000|2021-05-25 03:20:30|2577.67|2564.67|2583.24|2570.24|2583.37|2570.37|2577.64|2564.64|37
1621912840000|2021-05-25 03:20:40|2583.57|2570.57|2585.99|2572.99|2585.99|2572.99|2582.79|2569.79|32
1621912850000|2021-05-25 03:20:50|2586.8|2573.8|2588.81|2575.81|2589.73|2576.73|2584.37|2571.37|33
1621912860000|2021-05-25 03:21:00|2588.86|2575.86|2589.17|2576.17|2589.58|2576.58|2587.55|2574.55|32
1621912870000|2021-05-25 03:21:10|2589.05|2576.05|2589.18|2576.18|2592.25|2579.25|2588.9|2575.9|37
1621912880000|2021-05-25 03:21:20|2589.66|2576.66|2589.15|2576.15|2590.43|2577.43|2587.16|2574.16|35
1621912890000|2021-05-25 03:21:30|2588.94|2575.94|2589.33|2576.33|2590.05|2577.05|2588.67|2575.67|37
1621912900000|2021-05-25 03:21:40|2589.49|2576.49|2591.01|2578.01|2591.27|2578.27|2589.49|2576.49|35
1621912910000|2021-05-25 03:21:50|2591|2578|2592.8|2579.8|2592.9|2579.9|2591|2578|35
1621912920000|2021-05-25 03:22:00|2592.82|2579.82|2589.12|2576.12|2592.89|2579.89|2588.98|2575.98|34
1621912930000|2021-05-25 03:22:10|2588.69|2575.69|2588.54|2575.54|2589.16|2576.16|2588.37|2575.37|35
1621912940000|2021-05-25 03:22:20|2588.56|2575.56|2588.6|2575.6|2588.7|2575.7|2587.3|2574.3|36
1621912950000|2021-05-25 03:22:30|2587.68|2574.68|2585.77|2572.77|2587.68|2574.68|2585.61|2572.61|34
1621912960000|2021-05-25 03:22:40|2585.79|2572.79|2588.36|2575.36|2588.36|2575.36|2585.64|2572.64|37
1621912970000|2021-05-25 03:22:50|2588.37|2575.37|2586.93|2573.93|2588.38|2575.38|2586.93|2573.93|35
1621912980000|2021-05-25 03:23:00|2586.87|2573.87|2586.03|2573.03|2587.03|2574.03|2585.96|2572.96|33
1621912990000|2021-05-25 03:23:10|2586.08|2573.08|2588.29|2575.29|2589.85|2576.85|2586.01|2573.01|37
1621913000000|2021-05-25 03:23:20|2588.27|2575.27|2585.13|2572.13|2588.4|2575.4|2584.89|2571.89|37
1621913010000|2021-05-25 03:23:30|2585.05|2572.05|2583.52|2570.52|2585.05|2572.05|2583.22|2570.22|39
1621913020000|2021-05-25 03:23:40|2583.92|2570.92|2586.84|2573.84|2587.05|2574.05|2583.89|2570.89|36
1621913030000|2021-05-25 03:23:50|2586.96|2573.96|2586.08|2573.08|2588.36|2575.36|2585.96|2572.96|33
1621913040000|2021-05-25 03:24:00|2586.27|2573.27|2585.55|2572.55|2587.19|2574.19|2585.55|2572.55|31
1621913050000|2021-05-25 03:24:10|2585.21|2572.21|2587.14|2574.14|2587.14|2574.14|2584.92|2571.92|36
1621913060000|2021-05-25 03:24:20|2587.34|2574.34|2585.14|2572.14|2587.41|2574.41|2585.03|2572.03|33
1621913070000|2021-05-25 03:24:30|2585.07|2572.07|2585.28|2572.28|2586.74|2573.74|2584.81|2571.81|36
1621913080000|2021-05-25 03:24:40|2585.23|2572.23|2586.72|2573.72|2587.09|2574.09|2584.59|2571.59|34
1621913090000|2021-05-25 03:24:50|2587.31|2574.31|2587.22|2574.22|2587.31|2574.31|2585.87|2572.87|37
1621913100000|2021-05-25 03:25:00|2587.41|2574.41|2586.95|2573.95|2587.58|2574.58|2586.49|2573.49|34
1621913110000|2021-05-25 03:25:10|2586.74|2573.74|2582.97|2569.97|2587.2|2574.2|2582.93|2569.93|35
1621913120000|2021-05-25 03:25:20|2582.84|2569.84|2581.9|2568.9|2583.17|2570.17|2581.87|2568.87|36
1621913130000|2021-05-25 03:25:30|2581.44|2568.44|2577.83|2564.83|2581.44|2568.44|2577.83|2564.83|37
1621913140000|2021-05-25 03:25:40|2578.09|2565.09|2580.72|2567.72|2581.44|2568.44|2578.01|2565.01|33
1621913150000|2021-05-25 03:25:50|2581.1|2568.1|2582.59|2569.59|2582.73|2569.73|2580.51|2567.51|33
1621913160000|2021-05-25 03:26:00|2582.49|2569.49|2579.67|2566.67|2583.17|2570.17|2579.67|2566.67|36
1621913170000|2021-05-25 03:26:10|2579.5|2566.5|2577.8|2564.8|2579.57|2566.57|2577.58|2564.58|34
1621913180000|2021-05-25 03:26:20|2577.78|2564.78|2577.86|2564.86|2579.97|2566.97|2577.78|2564.78|40
1621913190000|2021-05-25 03:26:30|2577.91|2564.91|2578.27|2565.27|2578.36|2565.36|2577.41|2564.41|35
1621913200000|2021-05-25 03:26:40|2578.09|2565.09|2577.57|2564.57|2578.09|2565.09|2577.45|2564.45|24
1621913210000|2021-05-25 03:26:50|2577.53|2564.53|2575.5|2562.5|2577.53|2564.53|2574.41|2561.41|37
1621913220000|2021-05-25 03:27:00|2575.16|2562.16|2575.76|2562.76|2576.86|2563.86|2575.16|2562.16|32
1621913230000|2021-05-25 03:27:10|2575.74|2562.74|2577.36|2564.36|2577.36|2564.36|2575.44|2562.44|36
1621913240000|2021-05-25 03:27:20|2577.66|2564.66|2575.56|2562.56|2578.11|2565.11|2575.36|2562.36|35
1621913250000|2021-05-25 03:27:30|2575.39|2562.39|2573.44|2560.44|2575.39|2562.39|2572.89|2559.89|35
1621913260000|2021-05-25 03:27:40|2573.43|2560.43|2573.63|2560.63|2574.04|2561.04|2573|2560|35
1621913270000|2021-05-25 03:27:50|2573.67|2560.67|2568.69|2555.69|2573.68|2560.68|2568.69|2555.69|38
1621913280000|2021-05-25 03:28:00|2568.43|2555.43|2571.18|2558.18|2571.5|2558.5|2568.43|2555.43|38
1621913290000|2021-05-25 03:28:10|2571.13|2558.13|2571.74|2558.74|2572.82|2559.82|2570.79|2557.79|40
1621913300000|2021-05-25 03:28:20|2571.62|2558.62|2573.91|2560.91|2574.05|2561.05|2571.36|2558.36|35
1621913310000|2021-05-25 03:28:30|2573.6|2560.6|2573.34|2560.34|2574.87|2561.87|2573.34|2560.34|35
1621913320000|2021-05-25 03:28:40|2573|2560|2572.32|2559.32|2573.52|2560.52|2570.88|2557.88|36
1621913330000|2021-05-25 03:28:50|2572.44|2559.44|2569.01|2556.01|2572.44|2559.44|2569.01|2556.01|37
1621913340000|2021-05-25 03:29:00|2568.46|2555.46|2569.22|2556.22|2569.53|2556.53|2568.44|2555.44|34
1621913350000|2021-05-25 03:29:10|2569.72|2556.72|2569.04|2556.04|2569.72|2556.72|2569.04|2556.04|32
1621913360000|2021-05-25 03:29:20|2569.49|2556.49|2570.4|2557.4|2570.67|2557.67|2568.56|2555.56|35
1621913370000|2021-05-25 03:29:30|2569.97|2556.97|2570.69|2557.69|2570.69|2557.69|2569.19|2556.19|33
1621913380000|2021-05-25 03:29:40|2570.71|2557.71|2568.74|2555.74|2570.71|2557.71|2568.74|2555.74|33
1621913390000|2021-05-25 03:29:50|2568.68|2555.68|2571.27|2558.27|2571.41|2558.41|2568.46|2555.46|38
1621913400000|2021-05-25 03:30:00|2571|2558|2575.57|2562.57|2575.57|2562.57|2570.61|2557.61|32
1621913410000|2021-05-25 03:30:10|2575.61|2562.61|2577.78|2564.78|2577.78|2564.78|2574.93|2561.93|36
1621913420000|2021-05-25 03:30:20|2578.99|2565.99|2581.92|2568.92|2583.2|2570.2|2578.77|2565.77|35
1621913430000|2021-05-25 03:30:30|2581.89|2568.89|2582.56|2569.56|2583.7|2570.7|2580.58|2567.58|32
1621913440000|2021-05-25 03:30:40|2584.27|2571.27|2585.51|2572.51|2585.6|2572.6|2583.16|2570.16|33
1621913450000|2021-05-25 03:30:50|2584.63|2571.63|2588.99|2575.99|2589.59|2576.59|2584.62|2571.62|39
1621913460000|2021-05-25 03:31:00|2588.67|2575.67|2591.19|2578.19|2592.12|2579.12|2588.25|2575.25|38
1621913470000|2021-05-25 03:31:10|2591.88|2578.88|2591.36|2578.36|2593.49|2580.49|2591.36|2578.36|36
1621913480000|2021-05-25 03:31:20|2590.01|2577.01|2588.09|2575.09|2591.78|2578.78|2587.74|2574.74|37
1621913490000|2021-05-25 03:31:30|2588.2|2575.2|2590.62|2577.62|2590.74|2577.74|2588.2|2575.2|37
1621913500000|2021-05-25 03:31:40|2590.6|2577.6|2589.58|2576.58|2590.98|2577.98|2589.5|2576.5|38
1621913510000|2021-05-25 03:31:50|2588.51|2575.51|2586.48|2573.48|2588.51|2575.51|2586.48|2573.48|35
1621913520000|2021-05-25 03:32:00|2586.47|2573.47|2587.13|2574.13|2587.13|2574.13|2585.71|2572.71|33
1621913530000|2021-05-25 03:32:10|2587.07|2574.07|2589.84|2576.84|2589.88|2576.88|2587.04|2574.04|39
1621913540000|2021-05-25 03:32:20|2589.78|2576.78|2586.05|2573.05|2589.91|2576.91|2586.05|2573.05|37
1621913550000|2021-05-25 03:32:30|2585.96|2572.96|2585.85|2572.85|2585.96|2572.96|2584.75|2571.75|33
1621913560000|2021-05-25 03:32:40|2585.88|2572.88|2582.48|2569.48|2585.88|2572.88|2582.16|2569.16|33
1621913570000|2021-05-25 03:32:50|2582.5|2569.5|2586.9|2573.9|2586.9|2573.9|2582.5|2569.5|36
1621913580000|2021-05-25 03:33:00|2586.92|2573.92|2585.99|2572.99|2587.05|2574.05|2584.8|2571.8|36
1621913590000|2021-05-25 03:33:10|2586.54|2573.54|2588.65|2575.65|2589.3|2576.3|2586.54|2573.54|38
1621913600000|2021-05-25 03:33:20|2588.63|2575.63|2589.77|2576.77|2591.79|2578.79|2588.63|2575.63|36
1621913610000|2021-05-25 03:33:30|2590.13|2577.13|2590.75|2577.75|2591.57|2578.57|2590.13|2577.13|40
1621913620000|2021-05-25 03:33:40|2590.79|2577.79|2591.39|2578.39|2592.8|2579.8|2590.76|2577.76|34
1621913630000|2021-05-25 03:33:50|2591.29|2578.29|2593.65|2580.65|2593.75|2580.75|2590.98|2577.98|36
1621913640000|2021-05-25 03:34:00|2593.61|2580.61|2591.77|2578.77|2593.97|2580.97|2591.48|2578.48|35
1621913650000|2021-05-25 03:34:10|2591.75|2578.75|2590.91|2577.91|2591.98|2578.98|2590.91|2577.91|29
1621913660000|2021-05-25 03:34:20|2590.07|2577.07|2589.95|2576.95|2590.36|2577.36|2588.45|2575.45|35
1621913670000|2021-05-25 03:34:30|2589.99|2576.99|2589.08|2576.08|2590.3|2577.3|2588.83|2575.83|32
1621913680000|2021-05-25 03:34:40|2589.04|2576.04|2588.94|2575.94|2589.37|2576.37|2588.48|2575.48|30
1621913690000|2021-05-25 03:34:50|2589.21|2576.21|2588.89|2575.89|2591.15|2578.15|2588.7|2575.7|34
1621913700000|2021-05-25 03:35:00|2589.05|2576.05|2587.27|2574.27|2589.61|2576.61|2587.17|2574.17|37
1621913710000|2021-05-25 03:35:10|2587.05|2574.05|2586.24|2573.24|2587.05|2574.05|2585.71|2572.71|38
1621913720000|2021-05-25 03:35:20|2586.21|2573.21|2585.72|2572.72|2586.21|2573.21|2584.97|2571.97|30
1621913730000|2021-05-25 03:35:30|2585.44|2572.44|2586.76|2573.76|2588.15|2575.15|2585.43|2572.43|39
1621913740000|2021-05-25 03:35:40|2586.77|2573.77|2583.17|2570.17|2586.82|2573.82|2582.74|2569.74|38
1621913750000|2021-05-25 03:35:50|2583.16|2570.16|2581.96|2568.96|2583.17|2570.17|2580.37|2567.37|33
1621913760000|2021-05-25 03:36:00|2581.22|2568.22|2578.35|2565.35|2582.01|2569.01|2577.99|2564.99|38
1621913770000|2021-05-25 03:36:10|2578.15|2565.15|2578.7|2565.7|2578.7|2565.7|2576.28|2563.28|34
1621913780000|2021-05-25 03:36:20|2578.54|2565.54|2576.84|2563.84|2578.54|2565.54|2576.02|2563.02|33
1621913790000|2021-05-25 03:36:30|2577.32|2564.32|2576.29|2563.29|2578.25|2565.25|2576.29|2563.29|29
1621913800000|2021-05-25 03:36:40|2576.32|2563.32|2577.36|2564.36|2577.56|2564.56|2575.22|2562.22|34
1621913810000|2021-05-25 03:36:50|2577.39|2564.39|2576.47|2563.47|2577.47|2564.47|2575.37|2562.37|38
1621913820000|2021-05-25 03:37:00|2576.53|2563.53|2579.52|2566.52|2580.54|2567.54|2576.53|2563.53|35
1621913830000|2021-05-25 03:37:10|2580.38|2567.38|2581.69|2568.69|2581.69|2568.69|2579.63|2566.63|36
1621913840000|2021-05-25 03:37:20|2581.8|2568.8|2585.2|2572.2|2585.39|2572.39|2581.71|2568.71|34
1621913850000|2021-05-25 03:37:30|2584.84|2571.84|2582.94|2569.94|2585.38|2572.38|2582.5|2569.5|38
1621913860000|2021-05-25 03:37:40|2582.95|2569.95|2581.17|2568.17|2582.99|2569.99|2581.17|2568.17|31
1621913870000|2021-05-25 03:37:50|2581.11|2568.11|2577.69|2564.69|2581.11|2568.11|2577.69|2564.69|37
1621913880000|2021-05-25 03:38:00|2577.43|2564.43|2572.41|2559.41|2577.69|2564.69|2572.31|2559.31|38
1621913890000|2021-05-25 03:38:10|2572.39|2559.39|2570.41|2557.41|2572.39|2559.39|2569.85|2556.85|36
1621913900000|2021-05-25 03:38:20|2571.05|2558.05|2564.47|2551.47|2571.05|2558.05|2563.11|2550.11|39
1621913910000|2021-05-25 03:38:30|2564.67|2551.67|2563.62|2550.62|2565.76|2552.76|2563.56|2550.56|39
1621913920000|2021-05-25 03:38:40|2563.63|2550.63|2564.43|2551.43|2564.61|2551.61|2563.63|2550.63|34
1621913930000|2021-05-25 03:38:50|2564.53|2551.53|2562.79|2549.79|2564.53|2551.53|2562.79|2549.79|35
1621913940000|2021-05-25 03:39:00|2562.9|2549.9|2563.93|2550.93|2564.72|2551.72|2562.9|2549.9|39
1621913950000|2021-05-25 03:39:10|2563.86|2550.86|2560.93|2547.93|2564.09|2551.09|2560.93|2547.93|40
1621913960000|2021-05-25 03:39:20|2561.12|2548.12|2557.76|2544.76|2561.12|2548.12|2557.76|2544.76|39
1621913970000|2021-05-25 03:39:30|2557.47|2544.47|2559.79|2546.79|2560.35|2547.35|2555.74|2542.74|36
1621913980000|2021-05-25 03:39:40|2559.25|2546.25|2559.06|2546.06|2560.25|2547.25|2558.56|2545.56|33
1621913990000|2021-05-25 03:39:50|2559.22|2546.22|2559.89|2546.89|2560.28|2547.28|2558.67|2545.67|33
1621914000000|2021-05-25 03:40:00|2559.75|2546.75|2563.67|2550.67|2563.67|2550.67|2559.75|2546.75|39
1621914010000|2021-05-25 03:40:10|2563.88|2550.88|2566.38|2553.38|2566.38|2553.38|2563.21|2550.21|38
1621914020000|2021-05-25 03:40:20|2566.49|2553.49|2569.86|2556.86|2571.37|2558.37|2565.77|2552.77|35
1621914030000|2021-05-25 03:40:30|2568.56|2555.56|2568.08|2555.08|2569.19|2556.19|2566.59|2553.59|32
1621914040000|2021-05-25 03:40:40|2568.37|2555.37|2575.67|2562.67|2576.49|2563.49|2568.1|2555.1|35
1621914050000|2021-05-25 03:40:50|2575.7|2562.7|2578.18|2565.18|2578.18|2565.18|2575.23|2562.23|38
1621914060000|2021-05-25 03:41:00|2578.08|2565.08|2573.27|2560.27|2578.45|2565.45|2573.27|2560.27|38
1621914070000|2021-05-25 03:41:10|2572.54|2559.54|2567.09|2554.09|2572.54|2559.54|2567.04|2554.04|37
1621914080000|2021-05-25 03:41:20|2567.11|2554.11|2569.99|2556.99|2569.99|2556.99|2567.11|2554.11|34
1621914090000|2021-05-25 03:41:30|2569.9|2556.9|2573.02|2560.02|2573.91|2560.91|2569.9|2556.9|34
1621914100000|2021-05-25 03:41:40|2573.63|2560.63|2574.71|2561.71|2575.45|2562.45|2573.5|2560.5|32
1621914110000|2021-05-25 03:41:50|2574.68|2561.68|2577.03|2564.03|2577.76|2564.76|2574.53|2561.53|32
1621914120000|2021-05-25 03:42:00|2576.84|2563.84|2578.31|2565.31|2578.31|2565.31|2576.49|2563.49|28
1621914130000|2021-05-25 03:42:10|2578.9|2565.9|2582.36|2569.36|2582.85|2569.85|2578.85|2565.85|27
1621914140000|2021-05-25 03:42:20|2582.18|2569.18|2586.32|2573.32|2586.33|2573.33|2582.18|2569.18|36
1621914150000|2021-05-25 03:42:30|2586.34|2573.34|2586.21|2573.21|2587.06|2574.06|2585.97|2572.97|34
1621914160000|2021-05-25 03:42:40|2586.41|2573.41|2585.56|2572.56|2586.48|2573.48|2583.59|2570.59|35
1621914170000|2021-05-25 03:42:50|2585.78|2572.78|2585.84|2572.84|2586.23|2573.23|2585.4|2572.4|32
1621914180000|2021-05-25 03:43:00|2585.8|2572.8|2582.26|2569.26|2585.96|2572.96|2581.52|2568.52|40
1621914190000|2021-05-25 03:43:10|2582.21|2569.21|2581.55|2568.55|2582.48|2569.48|2581.11|2568.11|34
1621914200000|2021-05-25 03:43:20|2581.42|2568.42|2577.93|2564.93|2581.55|2568.55|2577.93|2564.93|39
1621914210000|2021-05-25 03:43:30|2577.65|2564.65|2577.31|2564.31|2578.28|2565.28|2576.27|2563.27|37
1621914220000|2021-05-25 03:43:40|2577.33|2564.33|2577.52|2564.52|2577.52|2564.52|2576.44|2563.44|35
1621914230000|2021-05-25 03:43:50|2577.64|2564.64|2580.61|2567.61|2580.9|2567.9|2577.64|2564.64|37
1621914240000|2021-05-25 03:44:00|2580.71|2567.71|2581.12|2568.12|2581.75|2568.75|2580.05|2567.05|29
1621914250000|2021-05-25 03:44:10|2580.74|2567.74|2586.58|2573.58|2586.58|2573.58|2580.74|2567.74|36
1621914260000|2021-05-25 03:44:20|2586.19|2573.19|2586.33|2573.33|2588.04|2575.04|2585.87|2572.87|33
1621914270000|2021-05-25 03:44:30|2586.61|2573.61|2590.87|2577.87|2590.92|2577.92|2585.72|2572.72|35
1621914280000|2021-05-25 03:44:40|2592.28|2579.28|2592.56|2579.56|2592.79|2579.79|2592.07|2579.07|32
1621914290000|2021-05-25 03:44:50|2592.27|2579.27|2592.42|2579.42|2593.02|2580.02|2591.86|2578.86|34
1621914300000|2021-05-25 03:45:00|2592.54|2579.54|2588.53|2575.53|2592.54|2579.54|2588.46|2575.46|38
1621914310000|2021-05-25 03:45:10|2588.51|2575.51|2588.55|2575.55|2588.65|2575.65|2588.22|2575.22|30
1621914320000|2021-05-25 03:45:20|2588.67|2575.67|2586.24|2573.24|2588.69|2575.69|2586.24|2573.24|26
1621914330000|2021-05-25 03:45:30|2586.17|2573.17|2588.64|2575.64|2588.64|2575.64|2585.92|2572.92|36
1621914340000|2021-05-25 03:45:40|2588.48|2575.48|2589.91|2576.91|2590.05|2577.05|2588.06|2575.06|33
1621914350000|2021-05-25 03:45:50|2589.68|2576.68|2589.79|2576.79|2589.96|2576.96|2588.64|2575.64|31
1621914360000|2021-05-25 03:46:00|2589.85|2576.85|2587.65|2574.65|2589.86|2576.86|2587.42|2574.42|33
1621914370000|2021-05-25 03:46:10|2587.7|2574.7|2585.52|2572.52|2587.7|2574.7|2584.94|2571.94|35
1621914380000|2021-05-25 03:46:20|2585.13|2572.13|2584.65|2571.65|2585.28|2572.28|2583.27|2570.27|37
1621914390000|2021-05-25 03:46:30|2584.66|2571.66|2585.14|2572.14|2585.25|2572.25|2583.94|2570.94|31
1621914400000|2021-05-25 03:46:40|2585.21|2572.21|2580.94|2567.94|2585.21|2572.21|2580.81|2567.81|35
1621914410000|2021-05-25 03:46:50|2581.12|2568.12|2582.82|2569.82|2583.24|2570.24|2581.02|2568.02|36
1621914420000|2021-05-25 03:47:00|2582.79|2569.79|2583.64|2570.64|2583.86|2570.86|2582.79|2569.79|34
1621914430000|2021-05-25 03:47:10|2583.29|2570.29|2583.8|2570.8|2583.87|2570.87|2582.53|2569.53|34
1621914440000|2021-05-25 03:47:20|2583.22|2570.22|2587.52|2574.52|2588.61|2575.61|2583.22|2570.22|36
1621914450000|2021-05-25 03:47:30|2587.54|2574.54|2588.36|2575.36|2589.53|2576.53|2587.54|2574.54|32
1621914460000|2021-05-25 03:47:40|2588.17|2575.17|2585.48|2572.48|2588.17|2575.17|2585.2|2572.2|37
1621914470000|2021-05-25 03:47:50|2585.47|2572.47|2584.31|2571.31|2585.99|2572.99|2584.31|2571.31|33
1621914480000|2021-05-25 03:48:00|2584.19|2571.19|2583.51|2570.51|2584.62|2571.62|2583.09|2570.09|32
1621914490000|2021-05-25 03:48:10|2583.53|2570.53|2585.01|2572.01|2585.21|2572.21|2583.52|2570.52|29
1621914500000|2021-05-25 03:48:20|2585.48|2572.48|2584.12|2571.12|2585.56|2572.56|2584.01|2571.01|33
1621914510000|2021-05-25 03:48:30|2584.18|2571.18|2584.85|2571.85|2585.22|2572.22|2584.16|2571.16|30
1621914520000|2021-05-25 03:48:40|2584.84|2571.84|2585.69|2572.69|2585.82|2572.82|2584.84|2571.84|30
1621914530000|2021-05-25 03:48:50|2585.44|2572.44|2585.41|2572.41|2586.18|2573.18|2584.98|2571.98|37
1621914540000|2021-05-25 03:49:00|2585.35|2572.35|2584.07|2571.07|2585.79|2572.79|2584.02|2571.02|30
1621914550000|2021-05-25 03:49:10|2584.11|2571.11|2586.58|2573.58|2586.58|2573.58|2584.11|2571.11|34
1621914560000|2021-05-25 03:49:20|2587.5|2574.5|2589.07|2576.07|2589.07|2576.07|2587.08|2574.08|29
1621914570000|2021-05-25 03:49:30|2589.35|2576.35|2592.29|2579.29|2593.33|2580.33|2588.84|2575.84|31
1621914580000|2021-05-25 03:49:40|2592.42|2579.42|2593.07|2580.07|2593.93|2580.93|2592.42|2579.42|38
1621914590000|2021-05-25 03:49:50|2592.86|2579.86|2591.57|2578.57|2593.07|2580.07|2591.03|2578.03|31
1621914600000|2021-05-25 03:50:00|2591.22|2578.22|2594.7|2581.7|2594.96|2581.96|2591.12|2578.12|35
1621914610000|2021-05-25 03:50:10|2594.5|2581.5|2599.19|2586.19|2599.19|2586.19|2594.01|2581.01|39
1621914620000|2021-05-25 03:50:20|2598.8|2585.8|2600.01|2587.01|2601.05|2588.05|2598.32|2585.32|36
1621914630000|2021-05-25 03:50:30|2599.83|2586.83|2598.59|2585.59|2600.42|2587.42|2598.04|2585.04|38
1621914640000|2021-05-25 03:50:40|2598.31|2585.31|2597.16|2584.16|2599.19|2586.19|2597.16|2584.16|31
1621914650000|2021-05-25 03:50:50|2596.99|2583.99|2596.07|2583.07|2596.99|2583.99|2595.86|2582.86|27
1621914660000|2021-05-25 03:51:00|2596.02|2583.02|2594.48|2581.48|2596.31|2583.31|2594.16|2581.16|38
1621914670000|2021-05-25 03:51:10|2594.39|2581.39|2590.42|2577.42|2594.39|2581.39|2589.76|2576.76|38
1621914680000|2021-05-25 03:51:20|2590.36|2577.36|2585.07|2572.07|2590.46|2577.46|2585.04|2572.04|34
1621914690000|2021-05-25 03:51:30|2585.29|2572.29|2585.58|2572.58|2587.27|2574.27|2584.62|2571.62|36
1621914700000|2021-05-25 03:51:40|2585.59|2572.59|2585.88|2572.88|2587.56|2574.56|2585.26|2572.26|35
1621914710000|2021-05-25 03:51:50|2585.96|2572.96|2584.62|2571.62|2585.99|2572.99|2584.25|2571.25|35
1621914720000|2021-05-25 03:52:00|2584.64|2571.64|2582.9|2569.9|2584.65|2571.65|2582.9|2569.9|37
1621914730000|2021-05-25 03:52:10|2582.56|2569.56|2579.16|2566.16|2582.56|2569.56|2579.16|2566.16|35
1621914740000|2021-05-25 03:52:20|2579.09|2566.09|2575.45|2562.45|2579.09|2566.09|2573.96|2560.96|35
1621914750000|2021-05-25 03:52:30|2575.28|2562.28|2574.2|2561.2|2575.54|2562.54|2573.99|2560.99|37
1621914760000|2021-05-25 03:52:40|2574.21|2561.21|2574.47|2561.47|2574.47|2561.47|2573.54|2560.54|30
1621914770000|2021-05-25 03:52:50|2574.48|2561.48|2576.26|2563.26|2577|2564|2574.36|2561.36|38
1621914780000|2021-05-25 03:53:00|2577.03|2564.03|2574.85|2561.85|2578.02|2565.02|2574.84|2561.84|35
1621914790000|2021-05-25 03:53:10|2574.96|2561.96|2572.49|2559.49|2574.96|2561.96|2572.49|2559.49|37
1621914800000|2021-05-25 03:53:20|2572.46|2559.46|2573.3|2560.3|2574.54|2561.54|2572.24|2559.24|36
1621914810000|2021-05-25 03:53:30|2573.57|2560.57|2572.91|2559.91|2574.43|2561.43|2572.25|2559.25|33
1621914820000|2021-05-25 03:53:40|2574.04|2561.04|2576.49|2563.49|2576.49|2563.49|2573.76|2560.76|34
1621914830000|2021-05-25 03:53:50|2575.8|2562.8|2578.33|2565.33|2578.33|2565.33|2575.8|2562.8|34
1621914840000|2021-05-25 03:54:00|2578.35|2565.35|2585.11|2572.11|2585.93|2572.93|2578.35|2565.35|36
1621914850000|2021-05-25 03:54:10|2584.04|2571.04|2584.39|2571.39|2584.8|2571.8|2581.39|2568.39|37
1621914860000|2021-05-25 03:54:20|2584.31|2571.31|2584.14|2571.14|2585.13|2572.13|2583.37|2570.37|37
1621914870000|2021-05-25 03:54:30|2584.15|2571.15|2581.69|2568.69|2584.15|2571.15|2581.69|2568.69|37
1621914880000|2021-05-25 03:54:40|2581.74|2568.74|2576.46|2563.46|2581.89|2568.89|2576.46|2563.46|37
1621914890000|2021-05-25 03:54:50|2576.18|2563.18|2577.04|2564.04|2577.94|2564.94|2575.43|2562.43|37
1621914900000|2021-05-25 03:55:00|2576.94|2563.94|2582.67|2569.67|2582.67|2569.67|2576.94|2563.94|38
1621914910000|2021-05-25 03:55:10|2582.87|2569.87|2585.29|2572.29|2585.74|2572.74|2582.11|2569.11|37
1621914920000|2021-05-25 03:55:20|2585.15|2572.15|2586.98|2573.98|2586.98|2573.98|2585.15|2572.15|34
1621914930000|2021-05-25 03:55:30|2587.01|2574.01|2587.32|2574.32|2587.32|2574.32|2586.43|2573.43|26
1621914940000|2021-05-25 03:55:40|2587.37|2574.37|2587.24|2574.24|2587.87|2574.87|2587.05|2574.05|31
1621914950000|2021-05-25 03:55:50|2587.28|2574.28|2587.69|2574.69|2587.74|2574.74|2585.56|2572.56|34
1621914960000|2021-05-25 03:56:00|2587.65|2574.65|2588.03|2575.03|2588.68|2575.68|2587.39|2574.39|30
1621914970000|2021-05-25 03:56:10|2588.14|2575.14|2590.09|2577.09|2590.09|2577.09|2588.14|2575.14|32
1621914980000|2021-05-25 03:56:20|2590.2|2577.2|2591.89|2578.89|2593.4|2580.4|2590.2|2577.2|35
1621914990000|2021-05-25 03:56:30|2591.77|2578.77|2589.22|2576.22|2591.77|2578.77|2588.29|2575.29|36
1621915000000|2021-05-25 03:56:40|2589.3|2576.3|2592.31|2579.31|2592.31|2579.31|2588.12|2575.12|37
1621915010000|2021-05-25 03:56:50|2592.38|2579.38|2589.89|2576.89|2592.38|2579.38|2589.86|2576.86|37
1621915020000|2021-05-25 03:57:00|2589.69|2576.69|2588.37|2575.37|2589.69|2576.69|2587.91|2574.91|36
1621915030000|2021-05-25 03:57:10|2588.36|2575.36|2590.3|2577.3|2590.33|2577.33|2588.18|2575.18|36
1621915040000|2021-05-25 03:57:20|2590.2|2577.2|2589.62|2576.62|2590.67|2577.67|2589.24|2576.24|34
1621915050000|2021-05-25 03:57:30|2589.47|2576.47|2590.37|2577.37|2590.7|2577.7|2589.43|2576.43|35
1621915060000|2021-05-25 03:57:40|2590.49|2577.49|2591.45|2578.45|2591.95|2578.95|2590.48|2577.48|32
1621915070000|2021-05-25 03:57:50|2591.63|2578.63|2590.58|2577.58|2592.12|2579.12|2590.48|2577.48|37
1621915080000|2021-05-25 03:58:00|2590.59|2577.59|2591.95|2578.95|2592.99|2579.99|2590.57|2577.57|38
1621915090000|2021-05-25 03:58:10|2592.23|2579.23|2593.23|2580.23|2593.23|2580.23|2591.31|2578.31|38
1621915100000|2021-05-25 03:58:20|2593.09|2580.09|2594.58|2581.58|2595.26|2582.26|2593.09|2580.09|32
1621915110000|2021-05-25 03:58:30|2594.54|2581.54|2593.71|2580.71|2594.54|2581.54|2592.31|2579.31|35
1621915120000|2021-05-25 03:58:40|2593.57|2580.57|2595.18|2582.18|2595.18|2582.18|2593.09|2580.09|33
1621915130000|2021-05-25 03:58:50|2594.88|2581.88|2595.19|2582.19|2595.56|2582.56|2594.44|2581.44|34
1621915140000|2021-05-25 03:59:00|2595.16|2582.16|2594.65|2581.65|2595.87|2582.87|2594.65|2581.65|36
1621915150000|2021-05-25 03:59:10|2594.62|2581.62|2594.56|2581.56|2595.51|2582.51|2594.17|2581.17|34
1621915160000|2021-05-25 03:59:20|2594.65|2581.65|2595.13|2582.13|2595.85|2582.85|2594.5|2581.5|38
1621915170000|2021-05-25 03:59:30|2595.18|2582.18|2594.77|2581.77|2595.5|2582.5|2594.17|2581.17|36
1621915180000|2021-05-25 03:59:40|2594.61|2581.61|2596.09|2583.09|2596.09|2583.09|2594.34|2581.34|30
1621915190000|2021-05-25 03:59:50|2596.74|2583.74|2593.42|2580.42|2596.82|2583.82|2593.42|2580.42|32
1621915200000|2021-05-25 04:00:00|2593.44|2580.44|2589.56|2576.56|2593.44|2580.44|2589.56|2576.56|37
1621915210000|2021-05-25 04:00:10|2589.55|2576.55|2585.49|2572.49|2590.02|2577.02|2584.81|2571.81|38
1621915220000|2021-05-25 04:00:20|2585.41|2572.41|2583.18|2570.18|2586.05|2573.05|2583.18|2570.18|37
1621915230000|2021-05-25 04:00:30|2583.17|2570.17|2587.14|2574.14|2587.14|2574.14|2583.01|2570.01|36
1621915240000|2021-05-25 04:00:40|2587.41|2574.41|2585.04|2572.04|2588.25|2575.25|2585.04|2572.04|36
1621915250000|2021-05-25 04:00:50|2585.11|2572.11|2583.76|2570.76|2585.31|2572.31|2583.34|2570.34|34
1621915260000|2021-05-25 04:01:00|2583.74|2570.74|2580.63|2567.63|2583.74|2570.74|2580.63|2567.63|34
1621915270000|2021-05-25 04:01:10|2580.62|2567.62|2582.06|2569.06|2583.54|2570.54|2580.15|2567.15|37
1621915280000|2021-05-25 04:01:20|2581.99|2568.99|2578.58|2565.58|2581.99|2568.99|2578.58|2565.58|40
1621915290000|2021-05-25 04:01:30|2578.57|2565.57|2577.72|2564.72|2579.24|2566.24|2577.19|2564.19|39
1621915300000|2021-05-25 04:01:40|2577.52|2564.52|2579.73|2566.73|2580.2|2567.2|2577.52|2564.52|33
1621915310000|2021-05-25 04:01:50|2580.09|2567.09|2581.07|2568.07|2581.8|2568.8|2580.09|2567.09|38
1621915320000|2021-05-25 04:02:00|2581.09|2568.09|2590.29|2577.29|2590.45|2577.45|2581.09|2568.09|40
1621915330000|2021-05-25 04:02:10|2589.98|2576.98|2592.25|2579.25|2593.06|2580.06|2589.78|2576.78|36
1621915340000|2021-05-25 04:02:20|2592.11|2579.11|2600.43|2587.43|2602.08|2589.08|2592.11|2579.11|36
1621915350000|2021-05-25 04:02:30|2600.65|2587.65|2603.48|2590.48|2604.22|2591.22|2597.71|2584.71|37
1621915360000|2021-05-25 04:02:40|2603.71|2590.71|2605.33|2592.33|2605.33|2592.33|2601.9|2588.9|39
1621915370000|2021-05-25 04:02:50|2604.68|2591.68|2603.22|2590.22|2606.13|2593.13|2603.22|2590.22|34
1621915380000|2021-05-25 04:03:00|2602.77|2589.77|2601.73|2588.73|2602.87|2589.87|2600.12|2587.12|40
1621915390000|2021-05-25 04:03:10|2601.85|2588.85|2600.52|2587.52|2601.86|2588.86|2599.95|2586.95|37
1621915400000|2021-05-25 04:03:20|2600.32|2587.32|2598.59|2585.59|2601.92|2588.92|2598.59|2585.59|35
1621915410000|2021-05-25 04:03:30|2598.65|2585.65|2598.03|2585.03|2599.32|2586.32|2597.33|2584.33|39
1621915420000|2021-05-25 04:03:40|2597.79|2584.79|2593.85|2580.85|2597.79|2584.79|2593.75|2580.75|38
1621915430000|2021-05-25 04:03:50|2594.2|2581.2|2597.71|2584.71|2597.71|2584.71|2594.13|2581.13|35
1621915440000|2021-05-25 04:04:00|2596.97|2583.97|2595.34|2582.34|2597.24|2584.24|2595.34|2582.34|39
1621915450000|2021-05-25 04:04:10|2595.58|2582.58|2597.87|2584.87|2597.87|2584.87|2595.58|2582.58|30
1621915460000|2021-05-25 04:04:20|2597.76|2584.76|2595.89|2582.89|2597.77|2584.77|2595.89|2582.89|32
1621915470000|2021-05-25 04:04:30|2595.62|2582.62|2595.79|2582.79|2597.81|2584.81|2595.17|2582.17|35
1621915480000|2021-05-25 04:04:40|2595.66|2582.66|2594.94|2581.94|2596.21|2583.21|2594.94|2581.94|35
1621915490000|2021-05-25 04:04:50|2594.33|2581.33|2594.11|2581.11|2595.34|2582.34|2593.4|2580.4|32
1621915500000|2021-05-25 04:05:00|2594.1|2581.1|2597.42|2584.42|2597.42|2584.42|2594.03|2581.03|34
1621915510000|2021-05-25 04:05:10|2597.44|2584.44|2595.03|2582.03|2598.2|2585.2|2594.89|2581.89|34
1621915520000|2021-05-25 04:05:20|2595.75|2582.75|2595.73|2582.73|2596.39|2583.39|2594.13|2581.13|38
1621915530000|2021-05-25 04:05:30|2595.55|2582.55|2596.59|2583.59|2599.03|2586.03|2595.35|2582.35|40
1621915540000|2021-05-25 04:05:40|2596.84|2583.84|2597.03|2584.03|2597.77|2584.77|2595.58|2582.58|38
1621915550000|2021-05-25 04:05:50|2596.9|2583.9|2596.2|2583.2|2597.53|2584.53|2595.75|2582.75|33
1621915560000|2021-05-25 04:06:00|2596.22|2583.22|2598.37|2585.37|2598.69|2585.69|2596.22|2583.22|35
1621915570000|2021-05-25 04:06:10|2598.4|2585.4|2597.83|2584.83|2598.4|2585.4|2597.38|2584.38|35
1621915580000|2021-05-25 04:06:20|2597.86|2584.86|2602.66|2589.66|2602.77|2589.77|2597.86|2584.86|34
1621915590000|2021-05-25 04:06:30|2602.93|2589.93|2601.85|2588.85|2603.76|2590.76|2601.85|2588.85|36
1621915600000|2021-05-25 04:06:40|2601.81|2588.81|2601.62|2588.62|2601.81|2588.81|2599.41|2586.41|38
1621915610000|2021-05-25 04:06:50|2601.8|2588.8|2600.28|2587.28|2601.88|2588.88|2599.78|2586.78|37
1621915620000|2021-05-25 04:07:00|2600.38|2587.38|2599.42|2586.42|2600.77|2587.77|2599.2|2586.2|35
1621915630000|2021-05-25 04:07:10|2599.4|2586.4|2597.87|2584.87|2599.81|2586.81|2597.87|2584.87|34
1621915640000|2021-05-25 04:07:20|2597.65|2584.65|2597|2584|2599.19|2586.19|2596.87|2583.87|38
1621915650000|2021-05-25 04:07:30|2596.4|2583.4|2597.76|2584.76|2598.21|2585.21|2596.4|2583.4|37
1621915660000|2021-05-25 04:07:40|2597.84|2584.84|2597.77|2584.77|2598.52|2585.52|2596.91|2583.91|35
1621915670000|2021-05-25 04:07:50|2597.85|2584.85|2599.66|2586.66|2599.78|2586.78|2597.85|2584.85|34
1621915680000|2021-05-25 04:08:00|2599.43|2586.43|2602.13|2589.13|2602.13|2589.13|2599.08|2586.08|36
1621915690000|2021-05-25 04:08:10|2602.26|2589.26|2606.62|2593.62|2606.97|2593.97|2602.26|2589.26|32
1621915700000|2021-05-25 04:08:20|2606.43|2593.43|2603.33|2590.33|2606.91|2593.91|2603.33|2590.33|29
1621915710000|2021-05-25 04:08:30|2603.49|2590.49|2606.63|2593.63|2607.14|2594.14|2603.18|2590.18|34
1621915720000|2021-05-25 04:08:40|2606.59|2593.59|2611.74|2598.74|2611.74|2598.74|2606.22|2593.22|35
1621915730000|2021-05-25 04:08:50|2611.86|2598.86|2614.23|2601.23|2614.47|2601.47|2611.75|2598.75|35
1621915740000|2021-05-25 04:09:00|2613.81|2600.81|2609.58|2596.58|2613.81|2600.81|2608.91|2595.91|36
1621915750000|2021-05-25 04:09:10|2609.48|2596.48|2609.27|2596.27|2610.67|2597.67|2608.91|2595.91|38
1621915760000|2021-05-25 04:09:20|2609.19|2596.19|2613.88|2600.88|2614.24|2601.24|2609.05|2596.05|37
1621915770000|2021-05-25 04:09:30|2613.76|2600.76|2611.85|2598.85|2614.09|2601.09|2611.85|2598.85|38
1621915780000|2021-05-25 04:09:40|2611.86|2598.86|2612.37|2599.37|2613.46|2600.46|2611.86|2598.86|37
1621915790000|2021-05-25 04:09:50|2612.36|2599.36|2611.7|2598.7|2613.55|2600.55|2611.7|2598.7|36
1621915800000|2021-05-25 04:10:00|2611.25|2598.25|2615.55|2602.55|2615.57|2602.57|2611.17|2598.17|35
1621915810000|2021-05-25 04:10:10|2614.95|2601.95|2617.89|2604.89|2618.33|2605.33|2614.61|2601.61|33
1621915820000|2021-05-25 04:10:20|2618.04|2605.04|2614.88|2601.88|2618.36|2605.36|2614.54|2601.54|26
1621915830000|2021-05-25 04:10:30|2614.76|2601.76|2615.92|2602.92|2617|2604|2614.75|2601.75|39
1621915840000|2021-05-25 04:10:40|2615.88|2602.88|2614.99|2601.99|2615.88|2602.88|2613.93|2600.93|37
1621915850000|2021-05-25 04:10:50|2614.93|2601.93|2615.85|2602.85|2616.34|2603.34|2614.38|2601.38|37
1621915860000|2021-05-25 04:11:00|2615.9|2602.9|2616.23|2603.23|2616.37|2603.37|2615.28|2602.28|30
1621915870000|2021-05-25 04:11:10|2616.28|2603.28|2616.23|2603.23|2616.37|2603.37|2616.23|2603.23|19
1621915880000|2021-05-25 04:11:20|2616.22|2603.22|2617.04|2604.04|2617.09|2604.09|2615.47|2602.47|36
1621915890000|2021-05-25 04:11:30|2617.05|2604.05|2616.74|2603.74|2617.84|2604.84|2616.52|2603.52|35
1621915900000|2021-05-25 04:11:40|2616.42|2603.42|2615.55|2602.55|2616.86|2603.86|2615.54|2602.54|29
1621915910000|2021-05-25 04:11:50|2615.44|2602.44|2618.12|2605.12|2618.21|2605.21|2615.43|2602.43|34
1621915920000|2021-05-25 04:12:00|2618.42|2605.42|2620.03|2607.03|2620.61|2607.61|2618.42|2605.42|39
1621915930000|2021-05-25 04:12:10|2620.05|2607.05|2619.27|2606.27|2621.54|2608.54|2619.27|2606.27|39
1621915940000|2021-05-25 04:12:20|2619.4|2606.4|2622.57|2609.57|2622.57|2609.57|2619.4|2606.4|35
1621915950000|2021-05-25 04:12:30|2622.41|2609.41|2622.4|2609.4|2622.86|2609.86|2622|2609|36
1621915960000|2021-05-25 04:12:40|2622.47|2609.47|2622.76|2609.76|2623.03|2610.03|2622.22|2609.22|30
1621915970000|2021-05-25 04:12:50|2622.72|2609.72|2621.02|2608.02|2622.74|2609.74|2620.84|2607.84|26
1621915980000|2021-05-25 04:13:00|2620.76|2607.76|2619.73|2606.73|2621|2608|2619.2|2606.2|31
1621915990000|2021-05-25 04:13:10|2619.47|2606.47|2618.74|2605.74|2620.44|2607.44|2618.68|2605.68|33
1621916000000|2021-05-25 04:13:20|2618.65|2605.65|2614.86|2601.86|2618.84|2605.84|2614.86|2601.86|39
1621916010000|2021-05-25 04:13:30|2614.87|2601.87|2614.66|2601.66|2615.13|2602.13|2614.57|2601.57|30
1621916020000|2021-05-25 04:13:40|2614.6|2601.6|2614.23|2601.23|2615.23|2602.23|2614.23|2601.23|28
1621916030000|2021-05-25 04:13:50|2613.88|2600.88|2613.62|2600.62|2614.24|2601.24|2613.57|2600.57|35
1621916040000|2021-05-25 04:14:00|2613.67|2600.67|2616.96|2603.96|2616.96|2603.96|2613.44|2600.44|35
1621916050000|2021-05-25 04:14:10|2616.81|2603.81|2617.68|2604.68|2619.98|2606.98|2616.48|2603.48|36
1621916060000|2021-05-25 04:14:20|2617.96|2604.96|2614.77|2601.77|2618.65|2605.65|2614.75|2601.75|37
1621916070000|2021-05-25 04:14:30|2614.72|2601.72|2612.9|2599.9|2615.72|2602.72|2612.9|2599.9|37
1621916080000|2021-05-25 04:14:40|2612.91|2599.91|2613.51|2600.51|2614.98|2601.98|2612.91|2599.91|37
1621916090000|2021-05-25 04:14:50|2613.26|2600.26|2609.74|2596.74|2613.26|2600.26|2609.74|2596.74|26
1621916100000|2021-05-25 04:15:00|2609.93|2596.93|2614.1|2601.1|2614.1|2601.1|2609.93|2596.93|37
1621916110000|2021-05-25 04:15:10|2614.25|2601.25|2615.31|2602.31|2615.43|2602.43|2614.18|2601.18|34
1621916120000|2021-05-25 04:15:20|2615.73|2602.73|2613.56|2600.56|2616.48|2603.48|2613.4|2600.4|33
1621916130000|2021-05-25 04:15:30|2613.57|2600.57|2612.5|2599.5|2613.84|2600.84|2611.8|2598.8|33
1621916140000|2021-05-25 04:15:40|2611.88|2598.88|2610.84|2597.84|2611.96|2598.96|2610.83|2597.83|31
1621916150000|2021-05-25 04:15:50|2610.95|2597.95|2608.55|2595.55|2611.46|2598.46|2608.4|2595.4|34
1621916160000|2021-05-25 04:16:00|2608.49|2595.49|2603.87|2590.87|2608.57|2595.57|2603.4|2590.4|38
1621916170000|2021-05-25 04:16:10|2603.96|2590.96|2603.79|2590.79|2604.09|2591.09|2602.93|2589.93|37
1621916180000|2021-05-25 04:16:20|2603.78|2590.78|2603.18|2590.18|2604.12|2591.12|2603.18|2590.18|35
1621916190000|2021-05-25 04:16:30|2603.19|2590.19|2599.7|2586.7|2603.38|2590.38|2599.7|2586.7|36
1621916200000|2021-05-25 04:16:40|2599.74|2586.74|2597.55|2584.55|2599.76|2586.76|2597.36|2584.36|21
1621916210000|2021-05-25 04:16:50|2597.34|2584.34|2597.81|2584.81|2598.74|2585.74|2597.34|2584.34|35
1621916220000|2021-05-25 04:17:00|2597.79|2584.79|2596.65|2583.65|2598.02|2585.02|2596.55|2583.55|30
1621916230000|2021-05-25 04:17:10|2596.63|2583.63|2593.53|2580.53|2596.71|2583.71|2593.49|2580.49|37
1621916240000|2021-05-25 04:17:20|2593.48|2580.48|2587.49|2574.49|2593.85|2580.85|2587.15|2574.15|38
1621916250000|2021-05-25 04:17:30|2587.63|2574.63|2584.39|2571.39|2588.17|2575.17|2584.39|2571.39|35
1621916260000|2021-05-25 04:17:40|2584.38|2571.38|2581.85|2568.85|2584.38|2571.38|2581.85|2568.85|34
1621916270000|2021-05-25 04:17:50|2581.43|2568.43|2581.96|2568.96|2582.41|2569.41|2580.91|2567.91|37
1621916280000|2021-05-25 04:18:00|2582|2569|2581.41|2568.41|2582.76|2569.76|2580.71|2567.71|37
1621916290000|2021-05-25 04:18:10|2581.43|2568.43|2583.02|2570.02|2583.02|2570.02|2579.92|2566.92|39
1621916300000|2021-05-25 04:18:20|2582.6|2569.6|2583.23|2570.23|2585.21|2572.21|2582.48|2569.48|36
1621916310000|2021-05-25 04:18:30|2582.92|2569.92|2575.14|2562.14|2582.92|2569.92|2575.14|2562.14|37
1621916320000|2021-05-25 04:18:40|2575.15|2562.15|2573.01|2560.01|2575.33|2562.33|2572.98|2559.98|38
1621916330000|2021-05-25 04:18:50|2573.02|2560.02|2565.93|2552.93|2573.08|2560.08|2565.83|2552.83|40
1621916340000|2021-05-25 04:19:00|2566.11|2553.11|2572.12|2559.12|2572.49|2559.49|2566.11|2553.11|39
1621916350000|2021-05-25 04:19:10|2571.65|2558.65|2569.53|2556.53|2571.97|2558.97|2569.39|2556.39|35
1621916360000|2021-05-25 04:19:20|2569.63|2556.63|2571.87|2558.87|2572.15|2559.15|2567.92|2554.92|38
1621916370000|2021-05-25 04:19:30|2571.9|2558.9|2569.11|2556.11|2572.13|2559.13|2568.89|2555.89|32
1621916380000|2021-05-25 04:19:40|2569.17|2556.17|2571.17|2558.17|2571.44|2558.44|2568.61|2555.61|34
1621916390000|2021-05-25 04:19:50|2571.59|2558.59|2568.19|2555.19|2571.59|2558.59|2567.92|2554.92|36
1621916400000|2021-05-25 04:20:00|2568.25|2555.25|2569|2556|2571.27|2558.27|2568.25|2555.25|37
1621916410000|2021-05-25 04:20:10|2569.06|2556.06|2564.57|2551.57|2569.06|2556.06|2562.07|2549.07|37
1621916420000|2021-05-25 04:20:20|2564.73|2551.73|2561.41|2548.41|2565.49|2552.49|2560.08|2547.08|37
1621916430000|2021-05-25 04:20:30|2561.33|2548.33|2555.75|2542.75|2561.33|2548.33|2555.75|2542.75|38
1621916440000|2021-05-25 04:20:40|2555.02|2542.02|2550.61|2537.61|2555.02|2542.02|2550.29|2537.29|40
1621916450000|2021-05-25 04:20:50|2550.75|2537.75|2550.81|2537.81|2551.48|2538.48|2549.17|2536.17|37
1621916460000|2021-05-25 04:21:00|2551|2538|2553.51|2540.51|2554.34|2541.34|2550.29|2537.29|36
1621916470000|2021-05-25 04:21:10|2553.39|2540.39|2550.9|2537.9|2553.39|2540.39|2548.9|2535.9|36
1621916480000|2021-05-25 04:21:20|2550.93|2537.93|2552.46|2539.46|2555.06|2542.06|2549.56|2536.56|38
1621916490000|2021-05-25 04:21:30|2551.28|2538.28|2548.72|2535.72|2551.28|2538.28|2547.52|2534.52|36
1621916500000|2021-05-25 04:21:40|2548.83|2535.83|2549.66|2536.66|2550.08|2537.08|2548.19|2535.19|38
1621916510000|2021-05-25 04:21:50|2549.7|2536.7|2553.42|2540.42|2553.42|2540.42|2548.63|2535.63|35
1621916520000|2021-05-25 04:22:00|2552.85|2539.85|2554.22|2541.22|2556.03|2543.03|2550.76|2537.76|36
1621916530000|2021-05-25 04:22:10|2554.23|2541.23|2551.43|2538.43|2554.23|2541.23|2550.84|2537.84|36
1621916540000|2021-05-25 04:22:20|2551.39|2538.39|2546.99|2533.99|2551.39|2538.39|2546.99|2533.99|37
1621916550000|2021-05-25 04:22:30|2546.85|2533.85|2539.94|2526.94|2547.14|2534.14|2539.87|2526.87|40
1621916560000|2021-05-25 04:22:40|2539.66|2526.66|2541.63|2528.63|2544.52|2531.52|2539.16|2526.16|36
1621916570000|2021-05-25 04:22:50|2541.33|2528.33|2539.33|2526.33|2541.47|2528.47|2539.22|2526.22|39
1621916580000|2021-05-25 04:23:00|2539.31|2526.31|2540.51|2527.51|2541.8|2528.8|2537.43|2524.43|37
1621916590000|2021-05-25 04:23:10|2541.77|2528.77|2540.55|2527.55|2544.33|2531.33|2540.2|2527.2|40
1621916600000|2021-05-25 04:23:20|2540.82|2527.82|2537.36|2524.36|2540.82|2527.82|2536.86|2523.86|37
1621916610000|2021-05-25 04:23:30|2537.31|2524.31|2533.39|2520.39|2538.52|2525.52|2533.39|2520.39|38
1621916620000|2021-05-25 04:23:40|2533.26|2520.26|2534.37|2521.37|2534.37|2521.37|2531.14|2518.14|38
1621916630000|2021-05-25 04:23:50|2533.95|2520.95|2535.31|2522.31|2535.31|2522.31|2533.82|2520.82|36
1621916640000|2021-05-25 04:24:00|2534.9|2521.9|2539.49|2526.49|2539.49|2526.49|2533.92|2520.92|37
1621916650000|2021-05-25 04:24:10|2539.78|2526.78|2539.72|2526.72|2540.33|2527.33|2538.86|2525.86|36
1621916660000|2021-05-25 04:24:20|2539.67|2526.67|2539.98|2526.98|2541.8|2528.8|2538.41|2525.41|33
1621916670000|2021-05-25 04:24:30|2539.99|2526.99|2540.55|2527.55|2542.4|2529.4|2539.99|2526.99|30
1621916680000|2021-05-25 04:24:40|2540.84|2527.84|2537.24|2524.24|2541.67|2528.67|2535.84|2522.84|40
1621916690000|2021-05-25 04:24:50|2537.02|2524.02|2538.63|2525.63|2538.63|2525.63|2536.33|2523.33|37
1621916700000|2021-05-25 04:25:00|2541.64|2528.64|2542.74|2529.74|2542.95|2529.95|2540.64|2527.64|38
1621916710000|2021-05-25 04:25:10|2542.86|2529.86|2547.61|2534.61|2548.16|2535.16|2542.01|2529.01|39
1621916720000|2021-05-25 04:25:20|2547.17|2534.17|2546.64|2533.64|2547.17|2534.17|2544.02|2531.02|37
1621916730000|2021-05-25 04:25:30|2545.83|2532.83|2550.68|2537.68|2551.16|2538.16|2544.08|2531.08|39
1621916740000|2021-05-25 04:25:40|2550.15|2537.15|2546.89|2533.89|2551.24|2538.24|2546.56|2533.56|28
1621916750000|2021-05-25 04:25:50|2547.38|2534.38|2549.08|2536.08|2549.83|2536.83|2546.45|2533.45|38
1621916760000|2021-05-25 04:26:00|2548.41|2535.41|2551.59|2538.59|2551.83|2538.83|2548.15|2535.15|33
1621916770000|2021-05-25 04:26:10|2551.67|2538.67|2550.3|2537.3|2551.69|2538.69|2548.44|2535.44|37
1621916780000|2021-05-25 04:26:20|2550.35|2537.35|2548.22|2535.22|2550.92|2537.92|2548.2|2535.2|38
1621916790000|2021-05-25 04:26:30|2548.44|2535.44|2542.95|2529.95|2548.44|2535.44|2542.95|2529.95|38
1621916800000|2021-05-25 04:26:40|2542.97|2529.97|2545|2532|2545.32|2532.32|2542.09|2529.09|37
1621916810000|2021-05-25 04:26:50|2544.53|2531.53|2544.2|2531.2|2545.03|2532.03|2543.36|2530.36|39
1621916820000|2021-05-25 04:27:00|2544.15|2531.15|2546.46|2533.46|2547.72|2534.72|2543.9|2530.9|37
1621916830000|2021-05-25 04:27:10|2546.61|2533.61|2539.12|2526.12|2546.62|2533.62|2539.12|2526.12|36
1621916840000|2021-05-25 04:27:20|2538.98|2525.98|2537.96|2524.96|2539.41|2526.41|2537.87|2524.87|39
1621916850000|2021-05-25 04:27:30|2537.93|2524.93|2538.31|2525.31|2540.2|2527.2|2537.87|2524.87|35
1621916860000|2021-05-25 04:27:40|2538.45|2525.45|2540.15|2527.15|2540.15|2527.15|2537.96|2524.96|38
1621916870000|2021-05-25 04:27:50|2539.87|2526.87|2543.53|2530.53|2544.57|2531.57|2539.86|2526.86|36
1621916880000|2021-05-25 04:28:00|2543.54|2530.54|2538.72|2525.72|2543.85|2530.85|2538.5|2525.5|39
1621916890000|2021-05-25 04:28:10|2538.74|2525.74|2538.75|2525.75|2539.46|2526.46|2537.48|2524.48|37
1621916900000|2021-05-25 04:28:20|2538.82|2525.82|2540.45|2527.45|2540.45|2527.45|2537.2|2524.2|38
1621916910000|2021-05-25 04:28:30|2540.57|2527.57|2539.78|2526.78|2541.79|2528.79|2538.56|2525.56|34
1621916920000|2021-05-25 04:28:40|2540.43|2527.43|2541.1|2528.1|2541.16|2528.16|2537.81|2524.81|38
1621916930000|2021-05-25 04:28:50|2539.9|2526.9|2546.04|2533.04|2546.04|2533.04|2539.9|2526.9|36
1621916940000|2021-05-25 04:29:00|2546.13|2533.13|2549.82|2536.82|2549.82|2536.82|2546.07|2533.07|33
1621916950000|2021-05-25 04:29:10|2549.86|2536.86|2548.28|2535.28|2551.74|2538.74|2548.28|2535.28|38
1621916960000|2021-05-25 04:29:20|2548.59|2535.59|2547.85|2534.85|2548.59|2535.59|2545.79|2532.79|39
1621916970000|2021-05-25 04:29:30|2548.26|2535.26|2547.95|2534.95|2549.32|2536.32|2547.95|2534.95|30
1621916980000|2021-05-25 04:29:40|2547.94|2534.94|2547.31|2534.31|2548.02|2535.02|2545.94|2532.94|33
1621916990000|2021-05-25 04:29:50|2547.52|2534.52|2549.65|2536.65|2549.65|2536.65|2547.52|2534.52|33
1621917000000|2021-05-25 04:30:00|2549.47|2536.47|2548.88|2535.88|2550.22|2537.22|2548.85|2535.85|32
1621917010000|2021-05-25 04:30:10|2548.75|2535.75|2546.48|2533.48|2549.13|2536.13|2545.94|2532.94|36
1621917020000|2021-05-25 04:30:20|2546.72|2533.72|2549.26|2536.26|2549.94|2536.94|2546.72|2533.72|37
1621917030000|2021-05-25 04:30:30|2549.39|2536.39|2548.45|2535.45|2549.4|2536.4|2547.52|2534.52|36
1621917040000|2021-05-25 04:30:40|2548.55|2535.55|2548.15|2535.15|2549.06|2536.06|2548.12|2535.12|37
1621917050000|2021-05-25 04:30:50|2548|2535|2546.66|2533.66|2548|2535|2545.02|2532.02|35
1621917060000|2021-05-25 04:31:00|2546.68|2533.68|2549.82|2536.82|2549.97|2536.97|2546.68|2533.68|34
1621917070000|2021-05-25 04:31:10|2549.79|2536.79|2555.61|2542.61|2557.33|2544.33|2549.61|2536.61|37
1621917080000|2021-05-25 04:31:20|2556.35|2543.35|2557.03|2544.03|2557.03|2544.03|2552.72|2539.72|38
1621917090000|2021-05-25 04:31:30|2557|2544|2553.89|2540.89|2557.3|2544.3|2552.94|2539.94|37
1621917100000|2021-05-25 04:31:40|2553.87|2540.87|2556.88|2543.88|2557.71|2544.71|2553.87|2540.87|37
1621917110000|2021-05-25 04:31:50|2556.89|2543.89|2560.42|2547.42|2560.42|2547.42|2556.41|2543.41|32
1621917120000|2021-05-25 04:32:00|2560.46|2547.46|2556.27|2543.27|2560.61|2547.61|2556.27|2543.27|31
1621917130000|2021-05-25 04:32:10|2556.33|2543.33|2558.55|2545.55|2559.81|2546.81|2555.84|2542.84|37
1621917140000|2021-05-25 04:32:20|2558.27|2545.27|2557.15|2544.15|2558.27|2545.27|2553.76|2540.76|39
1621917150000|2021-05-25 04:32:30|2557.16|2544.16|2558.78|2545.78|2559.18|2546.18|2556.84|2543.84|34
1621917160000|2021-05-25 04:32:40|2558.79|2545.79|2562.78|2549.78|2563.01|2550.01|2558.79|2545.79|33
1621917170000|2021-05-25 04:32:50|2562.92|2549.92|2562.53|2549.53|2563.55|2550.55|2561.82|2548.82|37
1621917180000|2021-05-25 04:33:00|2562.4|2549.4|2562.17|2549.17|2562.53|2549.53|2561.23|2548.23|34
1621917190000|2021-05-25 04:33:10|2562.12|2549.12|2560.43|2547.43|2562.12|2549.12|2560.34|2547.34|35
1621917200000|2021-05-25 04:33:20|2560.41|2547.41|2562.68|2549.68|2562.96|2549.96|2560.41|2547.41|26
1621917210000|2021-05-25 04:33:30|2562.62|2549.62|2565.42|2552.42|2566.58|2553.58|2562.28|2549.28|30
1621917220000|2021-05-25 04:33:40|2565.85|2552.85|2565.37|2552.37|2566.87|2553.87|2564.32|2551.32|36
1621917230000|2021-05-25 04:33:50|2565.25|2552.25|2565.82|2552.82|2566.76|2553.76|2565.22|2552.22|33
1621917240000|2021-05-25 04:34:00|2565.34|2552.34|2564.37|2551.37|2566.33|2553.33|2564.16|2551.16|33
1621917250000|2021-05-25 04:34:10|2565.95|2552.95|2567.69|2554.69|2568.76|2555.76|2564.2|2551.2|37
1621917260000|2021-05-25 04:34:20|2567.52|2554.52|2568.26|2555.26|2569.57|2556.57|2567.52|2554.52|30
1621917270000|2021-05-25 04:34:30|2568.52|2555.52|2570.13|2557.13|2570.33|2557.33|2567.75|2554.75|31
1621917280000|2021-05-25 04:34:40|2570.14|2557.14|2563.81|2550.81|2570.33|2557.33|2563.81|2550.81|36
1621917290000|2021-05-25 04:34:50|2564.07|2551.07|2565.76|2552.76|2565.86|2552.86|2561.62|2548.62|32
1621917300000|2021-05-25 04:35:00|2566.01|2553.01|2568.84|2555.84|2569.02|2556.02|2566.01|2553.01|35
1621917310000|2021-05-25 04:35:10|2568.97|2555.97|2571.58|2558.58|2571.58|2558.58|2567.76|2554.76|31
1621917320000|2021-05-25 04:35:20|2571.63|2558.63|2571.82|2558.82|2572.4|2559.4|2570.04|2557.04|35
1621917330000|2021-05-25 04:35:30|2571.83|2558.83|2569.74|2556.74|2572.67|2559.67|2569.74|2556.74|37
1621917340000|2021-05-25 04:35:40|2569.84|2556.84|2569.58|2556.58|2570.86|2557.86|2569.36|2556.36|28
1621917350000|2021-05-25 04:35:50|2569.25|2556.25|2574.81|2561.81|2575.51|2562.51|2569.25|2556.25|30
1621917360000|2021-05-25 04:36:00|2574.62|2561.62|2575.43|2562.43|2576|2563|2574.22|2561.22|36
1621917370000|2021-05-25 04:36:10|2575.42|2562.42|2577.44|2564.44|2577.62|2564.62|2575.42|2562.42|34
1621917380000|2021-05-25 04:36:20|2577.38|2564.38|2576.92|2563.92|2578.6|2565.6|2576.85|2563.85|39
1621917390000|2021-05-25 04:36:30|2577.76|2564.76|2578.4|2565.4|2578.68|2565.68|2575.03|2562.03|37
1621917400000|2021-05-25 04:36:40|2578.41|2565.41|2577.89|2564.89|2579.48|2566.48|2577.43|2564.43|27
1621917410000|2021-05-25 04:36:50|2577.85|2564.85|2582.66|2569.66|2582.66|2569.66|2577.25|2564.25|36
1621917420000|2021-05-25 04:37:00|2583.12|2570.12|2583.1|2570.1|2583.42|2570.42|2582.73|2569.73|30
1621917430000|2021-05-25 04:37:10|2582.86|2569.86|2583.03|2570.03|2583.12|2570.12|2581.54|2568.54|37
1621917440000|2021-05-25 04:37:20|2583.08|2570.08|2581.92|2568.92|2583.08|2570.08|2581.66|2568.66|28
1621917450000|2021-05-25 04:37:30|2581.65|2568.65|2581.1|2568.1|2581.65|2568.65|2580.74|2567.74|32
1621917460000|2021-05-25 04:37:40|2581.11|2568.11|2581.27|2568.27|2581.41|2568.41|2580.93|2567.93|26
1621917470000|2021-05-25 04:37:50|2581.43|2568.43|2579.04|2566.04|2581.48|2568.48|2577.43|2564.43|35
1621917480000|2021-05-25 04:38:00|2579.07|2566.07|2579.84|2566.84|2580.47|2567.47|2578.84|2565.84|36
1621917490000|2021-05-25 04:38:10|2579.95|2566.95|2580.45|2567.45|2580.94|2567.94|2579.72|2566.72|30
1621917500000|2021-05-25 04:38:20|2580.47|2567.47|2579.72|2566.72|2580.9|2567.9|2579.72|2566.72|34
1621917510000|2021-05-25 04:38:30|2579.84|2566.84|2579.66|2566.66|2580.64|2567.64|2579.2|2566.2|33
1621917520000|2021-05-25 04:38:40|2579.77|2566.77|2578.08|2565.08|2579.88|2566.88|2578.08|2565.08|27
1621917530000|2021-05-25 04:38:50|2578.09|2565.09|2574.98|2561.98|2578.44|2565.44|2574.63|2561.63|37
1621917540000|2021-05-25 04:39:00|2574.99|2561.99|2577.98|2564.98|2578.47|2565.47|2574.99|2561.99|37
1621917550000|2021-05-25 04:39:10|2577.96|2564.96|2578.51|2565.51|2578.59|2565.59|2576.71|2563.71|38
1621917560000|2021-05-25 04:39:20|2578.52|2565.52|2579.01|2566.01|2579.85|2566.85|2577.63|2564.63|38
1621917570000|2021-05-25 04:39:30|2579.03|2566.03|2578.34|2565.34|2580.53|2567.53|2577.13|2564.13|37
1621917580000|2021-05-25 04:39:40|2579.77|2566.77|2580.67|2567.67|2582.27|2569.27|2579.51|2566.51|36
1621917590000|2021-05-25 04:39:50|2581.09|2568.09|2581.43|2568.43|2581.81|2568.81|2580.63|2567.63|37
1621917600000|2021-05-25 04:40:00|2581.39|2568.39|2579.71|2566.71|2581.39|2568.39|2579.69|2566.69|34
1621917610000|2021-05-25 04:40:10|2579.62|2566.62|2582.94|2569.94|2583.42|2570.42|2579.62|2566.62|36
1621917620000|2021-05-25 04:40:20|2583.28|2570.28|2583.4|2570.4|2584|2571|2583|2570|32
1621917630000|2021-05-25 04:40:30|2583.51|2570.51|2585.62|2572.62|2585.62|2572.62|2581.68|2568.68|33
1621917640000|2021-05-25 04:40:40|2585.25|2572.25|2591.19|2578.19|2591.19|2578.19|2585.25|2572.25|36
1621917650000|2021-05-25 04:40:50|2591.02|2578.02|2592.76|2579.76|2593.44|2580.44|2590.88|2577.88|38
1621917660000|2021-05-25 04:41:00|2593|2580|2591.6|2578.6|2593.11|2580.11|2590.71|2577.71|35
1621917670000|2021-05-25 04:41:10|2591.35|2578.35|2592.37|2579.37|2592.95|2579.95|2591.35|2578.35|35
1621917680000|2021-05-25 04:41:20|2592.3|2579.3|2590.91|2577.91|2594.11|2581.11|2590.45|2577.45|35
1621917690000|2021-05-25 04:41:30|2590.9|2577.9|2593.33|2580.33|2593.78|2580.78|2590.83|2577.83|28
1621917700000|2021-05-25 04:41:40|2593.36|2580.36|2594.3|2581.3|2594.45|2581.45|2592.91|2579.91|30
1621917710000|2021-05-25 04:41:50|2594.55|2581.55|2597.47|2584.47|2597.66|2584.66|2593.36|2580.36|36
1621917720000|2021-05-25 04:42:00|2597.71|2584.71|2598.32|2585.32|2600.53|2587.53|2597.44|2584.44|34
1621917730000|2021-05-25 04:42:10|2598.24|2585.24|2597.66|2584.66|2598.24|2585.24|2595.55|2582.55|35
1621917740000|2021-05-25 04:42:20|2597.67|2584.67|2595.42|2582.42|2597.73|2584.73|2595.42|2582.42|31
1621917750000|2021-05-25 04:42:30|2595.39|2582.39|2595.25|2582.25|2595.39|2582.39|2594.22|2581.22|34
1621917760000|2021-05-25 04:42:40|2595.26|2582.26|2597.55|2584.55|2597.91|2584.91|2594.37|2581.37|37
1621917770000|2021-05-25 04:42:50|2597.68|2584.68|2597.63|2584.63|2598.36|2585.36|2597.38|2584.38|35
1621917780000|2021-05-25 04:43:00|2597.39|2584.39|2597.72|2584.72|2598.11|2585.11|2597.04|2584.04|35
1621917790000|2021-05-25 04:43:10|2597.49|2584.49|2599.34|2586.34|2599.34|2586.34|2597.49|2584.49|36
1621917800000|2021-05-25 04:43:20|2599.36|2586.36|2597.25|2584.25|2599.96|2586.96|2597.25|2584.25|34
1621917810000|2021-05-25 04:43:30|2597.43|2584.43|2597.89|2584.89|2597.99|2584.99|2597.3|2584.3|33
1621917820000|2021-05-25 04:43:40|2597.92|2584.92|2598.02|2585.02|2598.52|2585.52|2597.59|2584.59|36
1621917830000|2021-05-25 04:43:50|2597.98|2584.98|2595.52|2582.52|2597.98|2584.98|2595.49|2582.49|29
1621917840000|2021-05-25 04:44:00|2595.45|2582.45|2594.97|2581.97|2595.74|2582.74|2594.96|2581.96|38
1621917850000|2021-05-25 04:44:10|2594.98|2581.98|2591.51|2578.51|2595.25|2582.25|2591.2|2578.2|36
1621917860000|2021-05-25 04:44:20|2591.54|2578.54|2591.2|2578.2|2591.58|2578.58|2590.2|2577.2|28
1621917870000|2021-05-25 04:44:30|2590.52|2577.52|2589.46|2576.46|2591.17|2578.17|2589.46|2576.46|36
1621917880000|2021-05-25 04:44:40|2589.43|2576.43|2592.05|2579.05|2592.05|2579.05|2588.97|2575.97|36
1621917890000|2021-05-25 04:44:50|2591.91|2578.91|2593.33|2580.33|2594.03|2581.03|2591.91|2578.91|33
1621917900000|2021-05-25 04:45:00|2593.02|2580.02|2596.12|2583.12|2596.12|2583.12|2592.53|2579.53|35
1621917910000|2021-05-25 04:45:10|2595.68|2582.68|2593.4|2580.4|2596.55|2583.55|2593.07|2580.07|36
1621917920000|2021-05-25 04:45:20|2593.33|2580.33|2589.76|2576.76|2593.45|2580.45|2589.2|2576.2|34
1621917930000|2021-05-25 04:45:30|2589.41|2576.41|2586.66|2573.66|2589.41|2576.41|2586.63|2573.63|39
1621917940000|2021-05-25 04:45:40|2586.67|2573.67|2585.34|2572.34|2587.61|2574.61|2585.24|2572.24|35
1621917950000|2021-05-25 04:45:50|2585.3|2572.3|2585.32|2572.32|2585.57|2572.57|2584.01|2571.01|32
1621917960000|2021-05-25 04:46:00|2585.83|2572.83|2580.92|2567.92|2585.83|2572.83|2580.92|2567.92|39
1621917970000|2021-05-25 04:46:10|2580.93|2567.93|2584.7|2571.7|2584.7|2571.7|2580.45|2567.45|34
1621917980000|2021-05-25 04:46:20|2584.84|2571.84|2586.37|2573.37|2586.37|2573.37|2583.56|2570.56|35
1621917990000|2021-05-25 04:46:30|2586.71|2573.71|2588.47|2575.47|2589.33|2576.33|2586.37|2573.37|36
1621918000000|2021-05-25 04:46:40|2588.8|2575.8|2590.78|2577.78|2590.78|2577.78|2586.79|2573.79|38
1621918010000|2021-05-25 04:46:50|2590.5|2577.5|2589.05|2576.05|2591.03|2578.03|2589.03|2576.03|37
1621918020000|2021-05-25 04:47:00|2588.36|2575.36|2590.39|2577.39|2590.39|2577.39|2588.36|2575.36|37
1621918030000|2021-05-25 04:47:10|2590.38|2577.38|2589.67|2576.67|2591.14|2578.14|2589.47|2576.47|35
1621918040000|2021-05-25 04:47:20|2589.7|2576.7|2589.95|2576.95|2590.13|2577.13|2589.07|2576.07|37
1621918050000|2021-05-25 04:47:30|2589.88|2576.88|2589.6|2576.6|2589.89|2576.89|2588.94|2575.94|24
1621918060000|2021-05-25 04:47:40|2589.74|2576.74|2591.86|2578.86|2592.19|2579.19|2589.74|2576.74|34
1621918070000|2021-05-25 04:47:50|2591.06|2578.06|2594.44|2581.44|2595.13|2582.13|2591.06|2578.06|33
1621918080000|2021-05-25 04:48:00|2594.42|2581.42|2598.35|2585.35|2598.35|2585.35|2594.23|2581.23|37
1621918090000|2021-05-25 04:48:10|2598.38|2585.38|2600.88|2587.88|2600.88|2587.88|2598.17|2585.17|29
1621918100000|2021-05-25 04:48:20|2600.9|2587.9|2602.9|2589.9|2602.92|2589.92|2600.9|2587.9|30
1621918110000|2021-05-25 04:48:30|2602.92|2589.92|2603.98|2590.98|2603.98|2590.98|2601.51|2588.51|31
1621918120000|2021-05-25 04:48:40|2603.74|2590.74|2607.93|2594.93|2608.92|2595.92|2603.62|2590.62|34
1621918130000|2021-05-25 04:48:50|2607.59|2594.59|2608.53|2595.53|2610.08|2597.08|2606.98|2593.98|31
1621918140000|2021-05-25 04:49:00|2608.37|2595.37|2610.33|2597.33|2610.33|2597.33|2607.1|2594.1|33
1621918150000|2021-05-25 04:49:10|2610.38|2597.38|2618.4|2605.4|2619.12|2606.12|2610.38|2597.38|39
1621918160000|2021-05-25 04:49:20|2618.17|2605.17|2615.94|2602.94|2618.17|2605.17|2614.25|2601.25|36
1621918170000|2021-05-25 04:49:30|2615.9|2602.9|2616.22|2603.22|2616.83|2603.83|2614.6|2601.6|35
1621918180000|2021-05-25 04:49:40|2616.05|2603.05|2619.08|2606.08|2619.11|2606.11|2615.61|2602.61|37
1621918190000|2021-05-25 04:49:50|2619.06|2606.06|2616.64|2603.64|2621.57|2608.57|2616.64|2603.64|38
1621918200000|2021-05-25 04:50:00|2616.73|2603.73|2617.73|2604.73|2618.06|2605.06|2614.48|2601.48|38
1621918210000|2021-05-25 04:50:10|2617.9|2604.9|2618.92|2605.92|2620.01|2607.01|2617.38|2604.38|37
1621918220000|2021-05-25 04:50:20|2619.03|2606.03|2615.62|2602.62|2619.08|2606.08|2615.6|2602.6|35
1621918230000|2021-05-25 04:50:30|2615.12|2602.12|2614.75|2601.75|2615.12|2602.12|2614.44|2601.44|37
1621918240000|2021-05-25 04:50:40|2614.68|2601.68|2618.99|2605.99|2619.4|2606.4|2614.68|2601.68|35
1621918250000|2021-05-25 04:50:50|2618.98|2605.98|2618.97|2605.97|2619.44|2606.44|2618.6|2605.6|33
1621918260000|2021-05-25 04:51:00|2618.96|2605.96|2618.88|2605.88|2619.16|2606.16|2618.61|2605.61|34
1621918270000|2021-05-25 04:51:10|2618.89|2605.89|2616.61|2603.61|2619.28|2606.28|2616.61|2603.61|34
1621918280000|2021-05-25 04:51:20|2616.6|2603.6|2618.47|2605.47|2618.47|2605.47|2615.73|2602.73|38
1621918290000|2021-05-25 04:51:30|2618.49|2605.49|2615.8|2602.8|2618.49|2605.49|2615.79|2602.79|36
1621918300000|2021-05-25 04:51:40|2615.79|2602.79|2614.39|2601.39|2615.79|2602.79|2612.91|2599.91|36
1621918310000|2021-05-25 04:51:50|2614.4|2601.4|2615.12|2602.12|2616.05|2603.05|2614.29|2601.29|37
1621918320000|2021-05-25 04:52:00|2615.17|2602.17|2613.08|2600.08|2615.17|2602.17|2612.73|2599.73|38
1621918330000|2021-05-25 04:52:10|2613.11|2600.11|2611.92|2598.92|2613.11|2600.11|2610.93|2597.93|30
1621918340000|2021-05-25 04:52:20|2612.13|2599.13|2612.82|2599.82|2613.75|2600.75|2612.13|2599.13|35
1621918350000|2021-05-25 04:52:30|2612.81|2599.81|2611.46|2598.46|2612.87|2599.87|2611.2|2598.2|34
1621918360000|2021-05-25 04:52:40|2611.56|2598.56|2609.08|2596.08|2612.14|2599.14|2609.08|2596.08|32
1621918370000|2021-05-25 04:52:50|2609.36|2596.36|2610.66|2597.66|2610.7|2597.7|2607.7|2594.7|33
1621918380000|2021-05-25 04:53:00|2610.67|2597.67|2608.88|2595.88|2610.8|2597.8|2608.59|2595.59|32
1621918390000|2021-05-25 04:53:10|2608.81|2595.81|2608.33|2595.33|2608.81|2595.81|2607.49|2594.49|33
1621918400000|2021-05-25 04:53:20|2608.19|2595.19|2613.55|2600.55|2613.55|2600.55|2608.19|2595.19|38
1621918410000|2021-05-25 04:53:30|2613.56|2600.56|2613.13|2600.13|2614.54|2601.54|2612.09|2599.09|27
1621918420000|2021-05-25 04:53:40|2613.19|2600.19|2609.61|2596.61|2613.19|2600.19|2609.08|2596.08|38
1621918430000|2021-05-25 04:53:50|2609.66|2596.66|2608.91|2595.91|2610.72|2597.72|2608.91|2595.91|36
1621918440000|2021-05-25 04:54:00|2608.85|2595.85|2614.97|2601.97|2614.97|2601.97|2608.63|2595.63|39
1621918450000|2021-05-25 04:54:10|2614.95|2601.95|2614.21|2601.21|2615.42|2602.42|2613.26|2600.26|38
1621918460000|2021-05-25 04:54:20|2613.94|2600.94|2613.36|2600.36|2614.81|2601.81|2612.42|2599.42|39
1621918470000|2021-05-25 04:54:30|2613.07|2600.07|2613.72|2600.72|2614.51|2601.51|2612.72|2599.72|31
1621918480000|2021-05-25 04:54:40|2613.67|2600.67|2612.93|2599.93|2614.42|2601.42|2610.95|2597.95|40
1621918490000|2021-05-25 04:54:50|2612.96|2599.96|2610.61|2597.61|2612.96|2599.96|2610.33|2597.33|35
1621918500000|2021-05-25 04:55:00|2610.84|2597.84|2612.79|2599.79|2613.22|2600.22|2610.61|2597.61|36
1621918510000|2021-05-25 04:55:10|2612.8|2599.8|2614.15|2601.15|2614.39|2601.39|2612.69|2599.69|33
1621918520000|2021-05-25 04:55:20|2614.16|2601.16|2614.64|2601.64|2615.31|2602.31|2614.16|2601.16|36
1621918530000|2021-05-25 04:55:30|2614.3|2601.3|2611.95|2598.95|2614.3|2601.3|2611.95|2598.95|31
1621918540000|2021-05-25 04:55:40|2611.96|2598.96|2611.05|2598.05|2611.96|2598.96|2610.14|2597.14|36
1621918550000|2021-05-25 04:55:50|2611.65|2598.65|2612.24|2599.24|2613.64|2600.64|2611.52|2598.52|37
1621918560000|2021-05-25 04:56:00|2612.15|2599.15|2610.54|2597.54|2612.17|2599.17|2610.04|2597.04|40
1621918570000|2021-05-25 04:56:10|2610.56|2597.56|2615.58|2602.58|2615.58|2602.58|2609.82|2596.82|38
1621918580000|2021-05-25 04:56:20|2615.59|2602.59|2617.34|2604.34|2617.34|2604.34|2615.17|2602.17|35
1621918590000|2021-05-25 04:56:30|2617.35|2604.35|2616.14|2603.14|2618.23|2605.23|2616.14|2603.14|32
1621918600000|2021-05-25 04:56:40|2615.73|2602.73|2613.48|2600.48|2615.76|2602.76|2613.22|2600.22|35
1621918610000|2021-05-25 04:56:50|2613.01|2600.01|2614.06|2601.06|2614.06|2601.06|2611.32|2598.32|38
1621918620000|2021-05-25 04:57:00|2614.35|2601.35|2612.88|2599.88|2616.02|2603.02|2612.88|2599.88|36
1621918630000|2021-05-25 04:57:10|2612.75|2599.75|2609.77|2596.77|2612.75|2599.75|2609.55|2596.55|35
1621918640000|2021-05-25 04:57:20|2609.74|2596.74|2607.93|2594.93|2609.75|2596.75|2607.76|2594.76|37
1621918650000|2021-05-25 04:57:30|2607.95|2594.95|2607.49|2594.49|2608.03|2595.03|2606.68|2593.68|33
1621918660000|2021-05-25 04:57:40|2607.56|2594.56|2605.24|2592.24|2607.56|2594.56|2604.68|2591.68|38
1621918670000|2021-05-25 04:57:50|2605.23|2592.23|2604.03|2591.03|2605.41|2592.41|2603.25|2590.25|32
1621918680000|2021-05-25 04:58:00|2604.08|2591.08|2607.05|2594.05|2607.23|2594.23|2604.08|2591.08|37
1621918690000|2021-05-25 04:58:10|2606.97|2593.97|2602.97|2589.97|2607.43|2594.43|2602.97|2589.97|37
1621918700000|2021-05-25 04:58:20|2603|2590|2601.46|2588.46|2603.47|2590.47|2601.33|2588.33|33
1621918710000|2021-05-25 04:58:30|2601.42|2588.42|2601.4|2588.4|2602.14|2589.14|2601.16|2588.16|33
1621918720000|2021-05-25 04:58:40|2601.41|2588.41|2601.22|2588.22|2602.41|2589.41|2600.15|2587.15|36
1621918730000|2021-05-25 04:58:50|2601.19|2588.19|2599|2586|2601.23|2588.23|2599|2586|34
1621918740000|2021-05-25 04:59:00|2598.47|2585.47|2603.02|2590.02|2603.4|2590.4|2598.3|2585.3|34
1621918750000|2021-05-25 04:59:10|2603.03|2590.03|2600.27|2587.27|2603.46|2590.46|2599.69|2586.69|39
1621918760000|2021-05-25 04:59:20|2600.17|2587.17|2600.38|2587.38|2601.26|2588.26|2600.11|2587.11|36
1621918770000|2021-05-25 04:59:30|2600.7|2587.7|2600.82|2587.82|2600.85|2587.85|2600.02|2587.02|29
1621918780000|2021-05-25 04:59:40|2600.89|2587.89|2600.91|2587.91|2602.07|2589.07|2600.63|2587.63|37
1621918790000|2021-05-25 04:59:50|2600.88|2587.88|2598.62|2585.62|2600.88|2587.88|2598.05|2585.05|32
1621918800000|2021-05-25 05:00:00|2598.64|2585.64|2602.12|2589.12|2602.12|2589.12|2598.36|2585.36|37
1621918810000|2021-05-25 05:00:10|2602.21|2589.21|2604.09|2591.09|2604.93|2591.93|2601.97|2588.97|34
1621918820000|2021-05-25 05:00:20|2603.73|2590.73|2604.81|2591.81|2606.08|2593.08|2603.72|2590.72|35
1621918830000|2021-05-25 05:00:30|2604.63|2591.63|2601.98|2588.98|2604.92|2591.92|2601.96|2588.96|36
1621918840000|2021-05-25 05:00:40|2601.94|2588.94|2599.02|2586.02|2601.97|2588.97|2599.02|2586.02|37
1621918850000|2021-05-25 05:00:50|2598.53|2585.53|2598.94|2585.94|2599.65|2586.65|2598.53|2585.53|35
1621918860000|2021-05-25 05:01:00|2598.74|2585.74|2597.31|2584.31|2598.74|2585.74|2597.27|2584.27|31
1621918870000|2021-05-25 05:01:10|2597.29|2584.29|2597.5|2584.5|2597.75|2584.75|2594.88|2581.88|37
1621918880000|2021-05-25 05:01:20|2597.15|2584.15|2594.9|2581.9|2597.34|2584.34|2594.9|2581.9|34
1621918890000|2021-05-25 05:01:30|2594.91|2581.91|2593.88|2580.88|2595.27|2582.27|2593.86|2580.86|29
1621918900000|2021-05-25 05:01:40|2593.86|2580.86|2592.85|2579.85|2593.86|2580.86|2592.85|2579.85|30
1621918910000|2021-05-25 05:01:50|2592.87|2579.87|2591.65|2578.65|2592.99|2579.99|2591.65|2578.65|30
1621918920000|2021-05-25 05:02:00|2591.71|2578.71|2592.97|2579.97|2592.97|2579.97|2591.6|2578.6|29
1621918930000|2021-05-25 05:02:10|2593.28|2580.28|2594.9|2581.9|2596.2|2583.2|2593.28|2580.28|35
1621918940000|2021-05-25 05:02:20|2594.88|2581.88|2594.14|2581.14|2594.88|2581.88|2593.46|2580.46|33
1621918950000|2021-05-25 05:02:30|2594.4|2581.4|2595.39|2582.39|2596.34|2583.34|2594.4|2581.4|34
1621918960000|2021-05-25 05:02:40|2594.89|2581.89|2595.25|2582.25|2597.11|2584.11|2594.4|2581.4|35
1621918970000|2021-05-25 05:02:50|2595.19|2582.19|2594.88|2581.88|2595.19|2582.19|2593.98|2580.98|31
1621918980000|2021-05-25 05:03:00|2594.8|2581.8|2592.19|2579.19|2595.08|2582.08|2592.19|2579.19|34
1621918990000|2021-05-25 05:03:10|2591.89|2578.89|2591.37|2578.37|2592.56|2579.56|2591.37|2578.37|37
1621919000000|2021-05-25 05:03:20|2591.33|2578.33|2589.62|2576.62|2591.61|2578.61|2589.3|2576.3|33
1621919010000|2021-05-25 05:03:30|2589.36|2576.36|2587.72|2574.72|2590.38|2577.38|2587.72|2574.72|37
1621919020000|2021-05-25 05:03:40|2587.55|2574.55|2586.03|2573.03|2587.71|2574.71|2586.03|2573.03|36
1621919030000|2021-05-25 05:03:50|2586.04|2573.04|2582.18|2569.18|2586.62|2573.62|2582|2569|38
1621919040000|2021-05-25 05:04:00|2582.35|2569.35|2582.38|2569.38|2582.4|2569.4|2581.53|2568.53|38
1621919050000|2021-05-25 05:04:10|2582.79|2569.79|2584.67|2571.67|2586.12|2573.12|2582.79|2569.79|38
1621919060000|2021-05-25 05:04:20|2584.53|2571.53|2581.93|2568.93|2584.55|2571.55|2581.93|2568.93|36
1621919070000|2021-05-25 05:04:30|2582.34|2569.34|2583.04|2570.04|2584.66|2571.66|2582.16|2569.16|35
1621919080000|2021-05-25 05:04:40|2583.17|2570.17|2577.94|2564.94|2583.35|2570.35|2577.94|2564.94|37
1621919090000|2021-05-25 05:04:50|2578.38|2565.38|2579.72|2566.72|2580.25|2567.25|2577.73|2564.73|36
1621919100000|2021-05-25 05:05:00|2579.7|2566.7|2580.6|2567.6|2581.91|2568.91|2579.4|2566.4|40
1621919110000|2021-05-25 05:05:10|2580.07|2567.07|2577.06|2564.06|2580.07|2567.07|2577.05|2564.05|36
1621919120000|2021-05-25 05:05:20|2577.33|2564.33|2576.39|2563.39|2577.67|2564.67|2576.39|2563.39|34
1621919130000|2021-05-25 05:05:30|2575.92|2562.92|2573.68|2560.68|2575.92|2562.92|2571.75|2558.75|37
1621919140000|2021-05-25 05:05:40|2573.6|2560.6|2573.8|2560.8|2575.03|2562.03|2572.67|2559.67|35
1621919150000|2021-05-25 05:05:50|2573.65|2560.65|2572.74|2559.74|2574.42|2561.42|2572.47|2559.47|34
1621919160000|2021-05-25 05:06:00|2572.73|2559.73|2574.36|2561.36|2574.36|2561.36|2572.67|2559.67|34
1621919170000|2021-05-25 05:06:10|2574.53|2561.53|2576.25|2563.25|2576.74|2563.74|2574.53|2561.53|27
1621919180000|2021-05-25 05:06:20|2576.12|2563.12|2577.05|2564.05|2577.14|2564.14|2575.89|2562.89|27
1621919190000|2021-05-25 05:06:30|2577.16|2564.16|2575.09|2562.09|2578.42|2565.42|2574.96|2561.96|27
1621919200000|2021-05-25 05:06:40|2575.11|2562.11|2575.58|2562.58|2575.68|2562.68|2574.15|2561.15|33
1621919210000|2021-05-25 05:06:50|2575.59|2562.59|2571.42|2558.42|2575.59|2562.59|2571.31|2558.31|37
1621919220000|2021-05-25 05:07:00|2571.36|2558.36|2573.25|2560.25|2573.25|2560.25|2571.18|2558.18|35
1621919230000|2021-05-25 05:07:10|2573.19|2560.19|2569.41|2556.41|2573.47|2560.47|2569.16|2556.16|36
1621919240000|2021-05-25 05:07:20|2569.26|2556.26|2569.25|2556.25|2569.9|2556.9|2568.95|2555.95|32
1621919250000|2021-05-25 05:07:30|2569.24|2556.24|2571.38|2558.38|2572.01|2559.01|2569.16|2556.16|38
1621919260000|2021-05-25 05:07:40|2571.41|2558.41|2575.64|2562.64|2575.64|2562.64|2571.37|2558.37|33
1621919270000|2021-05-25 05:07:50|2576.13|2563.13|2573.44|2560.44|2577.72|2564.72|2573.44|2560.44|37
1621919280000|2021-05-25 05:08:00|2573.53|2560.53|2575.72|2562.72|2575.79|2562.79|2573.53|2560.53|37
1621919290000|2021-05-25 05:08:10|2575.37|2562.37|2574.71|2561.71|2577.01|2564.01|2574.14|2561.14|34
1621919300000|2021-05-25 05:08:20|2574.72|2561.72|2571.32|2558.32|2574.72|2561.72|2571.22|2558.22|38
1621919310000|2021-05-25 05:08:30|2571.35|2558.35|2568.49|2555.49|2571.35|2558.35|2568.32|2555.32|32
1621919320000|2021-05-25 05:08:40|2568.39|2555.39|2569.85|2556.85|2570.19|2557.19|2568.39|2555.39|29
1621919330000|2021-05-25 05:08:50|2569.83|2556.83|2571.19|2558.19|2571.44|2558.44|2569.83|2556.83|34
1621919340000|2021-05-25 05:09:00|2571.2|2558.2|2570.06|2557.06|2571.32|2558.32|2569.54|2556.54|32
1621919350000|2021-05-25 05:09:10|2570.05|2557.05|2570.92|2557.92|2571.15|2558.15|2569.8|2556.8|31
1621919360000|2021-05-25 05:09:20|2570.87|2557.87|2569.07|2556.07|2571.07|2558.07|2568.52|2555.52|36
1621919370000|2021-05-25 05:09:30|2569.14|2556.14|2566.47|2553.47|2569.17|2556.17|2566.19|2553.19|39
1621919380000|2021-05-25 05:09:40|2566.57|2553.57|2569.3|2556.3|2569.3|2556.3|2565.91|2552.91|38
1621919390000|2021-05-25 05:09:50|2569.08|2556.08|2567.35|2554.35|2572.04|2559.04|2567.29|2554.29|40
1621919400000|2021-05-25 05:10:00|2567.63|2554.63|2574.8|2561.8|2574.8|2561.8|2567.63|2554.63|40
1621919410000|2021-05-25 05:10:10|2574.87|2561.87|2573.48|2560.48|2575.03|2562.03|2572.87|2559.87|38
1621919420000|2021-05-25 05:10:20|2573.67|2560.67|2575.94|2562.94|2577.03|2564.03|2573.67|2560.67|39
1621919430000|2021-05-25 05:10:30|2576.01|2563.01|2578.13|2565.13|2578.26|2565.26|2576.01|2563.01|38
1621919440000|2021-05-25 05:10:40|2578.05|2565.05|2575.36|2562.36|2578.57|2565.57|2575.22|2562.22|32
1621919450000|2021-05-25 05:10:50|2575.52|2562.52|2577.45|2564.45|2578.11|2565.11|2575.52|2562.52|38
1621919460000|2021-05-25 05:11:00|2577.29|2564.29|2579.64|2566.64|2580.52|2567.52|2577.23|2564.23|33
1621919470000|2021-05-25 05:11:10|2579.79|2566.79|2579.29|2566.29|2580.06|2567.06|2578.82|2565.82|34
1621919480000|2021-05-25 05:11:20|2579.02|2566.02|2580.91|2567.91|2580.91|2567.91|2577.87|2564.87|38
1621919490000|2021-05-25 05:11:30|2580.7|2567.7|2581.14|2568.14|2581.67|2568.67|2580.6|2567.6|27
1621919500000|2021-05-25 05:11:40|2581.3|2568.3|2583.31|2570.31|2583.81|2570.81|2581.18|2568.18|33
1621919510000|2021-05-25 05:11:50|2583.49|2570.49|2580.91|2567.91|2583.49|2570.49|2580.71|2567.71|37
1621919520000|2021-05-25 05:12:00|2581.41|2568.41|2584.51|2571.51|2584.71|2571.71|2581.41|2568.41|40
1621919530000|2021-05-25 05:12:10|2583.82|2570.82|2583.22|2570.22|2583.82|2570.82|2582.9|2569.9|33
1621919540000|2021-05-25 05:12:20|2583.07|2570.07|2582.88|2569.88|2583.13|2570.13|2582.47|2569.47|27
1621919550000|2021-05-25 05:12:30|2582.63|2569.63|2585.1|2572.1|2585.61|2572.61|2582.63|2569.63|33
1621919560000|2021-05-25 05:12:40|2585.35|2572.35|2585.02|2572.02|2586.57|2573.57|2585.02|2572.02|30
1621919570000|2021-05-25 05:12:50|2585.34|2572.34|2587.26|2574.26|2587.58|2574.58|2584.76|2571.76|35
1621919580000|2021-05-25 05:13:00|2588.03|2575.03|2587.46|2574.46|2589.22|2576.22|2587.44|2574.44|34
1621919590000|2021-05-25 05:13:10|2587.47|2574.47|2586.02|2573.02|2588.36|2575.36|2585.53|2572.53|37
1621919600000|2021-05-25 05:13:20|2585.99|2572.99|2584.23|2571.23|2586.39|2573.39|2583.25|2570.25|36
1621919610000|2021-05-25 05:13:30|2584.28|2571.28|2582.07|2569.07|2585.31|2572.31|2581.72|2568.72|37
1621919620000|2021-05-25 05:13:40|2582.08|2569.08|2584.46|2571.46|2584.49|2571.49|2581.55|2568.55|37
1621919630000|2021-05-25 05:13:50|2584.47|2571.47|2586.09|2573.09|2586.27|2573.27|2583.3|2570.3|31
1621919640000|2021-05-25 05:14:00|2586.49|2573.49|2582.78|2569.78|2586.71|2573.71|2582.78|2569.78|34
1621919650000|2021-05-25 05:14:10|2582.63|2569.63|2582.76|2569.76|2582.76|2569.76|2581.61|2568.61|37
1621919660000|2021-05-25 05:14:20|2582.67|2569.67|2581.48|2568.48|2583.59|2570.59|2581.34|2568.34|32
1621919670000|2021-05-25 05:14:30|2582.2|2569.2|2580.53|2567.53|2582.93|2569.93|2580.53|2567.53|36
1621919680000|2021-05-25 05:14:40|2580.36|2567.36|2579.93|2566.93|2580.43|2567.43|2577.87|2564.87|36
1621919690000|2021-05-25 05:14:50|2579.94|2566.94|2578.11|2565.11|2579.94|2566.94|2577.51|2564.51|37
1621919700000|2021-05-25 05:15:00|2577.44|2564.44|2581.82|2568.82|2581.95|2568.95|2577.44|2564.44|35
1621919710000|2021-05-25 05:15:10|2581.96|2568.96|2582.85|2569.85|2582.87|2569.87|2579.71|2566.71|38
1621919720000|2021-05-25 05:15:20|2582.86|2569.86|2581.55|2568.55|2583.2|2570.2|2580.69|2567.69|34
1621919730000|2021-05-25 05:15:30|2581.34|2568.34|2580.86|2567.86|2582.58|2569.58|2580.11|2567.11|33
1621919740000|2021-05-25 05:15:40|2581.26|2568.26|2583.22|2570.22|2583.22|2570.22|2580.76|2567.76|30
1621919750000|2021-05-25 05:15:50|2583.53|2570.53|2588.74|2575.74|2588.74|2575.74|2583.36|2570.36|38
1621919760000|2021-05-25 05:16:00|2589.57|2576.57|2591.66|2578.66|2591.66|2578.66|2588.03|2575.03|40
1621919770000|2021-05-25 05:16:10|2591.04|2578.04|2592.47|2579.47|2595.89|2582.89|2590.58|2577.58|35
1621919780000|2021-05-25 05:16:20|2592.93|2579.93|2591.85|2578.85|2592.93|2579.93|2591.27|2578.27|37
1621919790000|2021-05-25 05:16:30|2591.9|2578.9|2591.02|2578.02|2592.16|2579.16|2590.72|2577.72|32
1621919800000|2021-05-25 05:16:40|2590.27|2577.27|2592.35|2579.35|2592.35|2579.35|2590.1|2577.1|37
1621919810000|2021-05-25 05:16:50|2592.76|2579.76|2592.96|2579.96|2594.06|2581.06|2592.67|2579.67|34
1621919820000|2021-05-25 05:17:00|2592.87|2579.87|2591.27|2578.27|2593.01|2580.01|2591.09|2578.09|33
1621919830000|2021-05-25 05:17:10|2591.26|2578.26|2586.27|2573.27|2591.31|2578.31|2586.27|2573.27|37
1621919840000|2021-05-25 05:17:20|2586.21|2573.21|2584.38|2571.38|2586.76|2573.76|2584.18|2571.18|36
1621919850000|2021-05-25 05:17:30|2584.45|2571.45|2584.55|2571.55|2585.16|2572.16|2584.27|2571.27|34
1621919860000|2021-05-25 05:17:40|2584.54|2571.54|2584.44|2571.44|2584.95|2571.95|2584.05|2571.05|36
1621919870000|2021-05-25 05:17:50|2584.54|2571.54|2583.66|2570.66|2585.35|2572.35|2583.55|2570.55|36
1621919880000|2021-05-25 05:18:00|2583.9|2570.9|2587.48|2574.48|2587.6|2574.6|2583.75|2570.75|37
1621919890000|2021-05-25 05:18:10|2588.58|2575.58|2590.69|2577.69|2590.69|2577.69|2588.52|2575.52|37
1621919900000|2021-05-25 05:18:20|2589.63|2576.63|2592.54|2579.54|2593.17|2580.17|2589.63|2576.63|38
1621919910000|2021-05-25 05:18:30|2592.7|2579.7|2592.35|2579.35|2593.3|2580.3|2592|2579|37
1621919920000|2021-05-25 05:18:40|2592.05|2579.05|2590.66|2577.66|2592.14|2579.14|2588.8|2575.8|37
1621919930000|2021-05-25 05:18:50|2591.05|2578.05|2590.77|2577.77|2591.05|2578.05|2589.09|2576.09|34
1621919940000|2021-05-25 05:19:00|2590.92|2577.92|2588.43|2575.43|2591.36|2578.36|2588.39|2575.39|37
1621919950000|2021-05-25 05:19:10|2588.6|2575.6|2591.19|2578.19|2591.26|2578.26|2588.51|2575.51|38
1621919960000|2021-05-25 05:19:20|2590.93|2577.93|2587.95|2574.95|2590.93|2577.93|2587.87|2574.87|38
1621919970000|2021-05-25 05:19:30|2587.86|2574.86|2585.85|2572.85|2588.01|2575.01|2585.85|2572.85|32
1621919980000|2021-05-25 05:19:40|2585.9|2572.9|2588.39|2575.39|2588.72|2575.72|2585.9|2572.9|32
1621919990000|2021-05-25 05:19:50|2588.54|2575.54|2587.27|2574.27|2588.65|2575.65|2586.31|2573.31|36
1621920000000|2021-05-25 05:20:00|2587.26|2574.26|2591.46|2578.46|2591.61|2578.61|2587.04|2574.04|36
1621920010000|2021-05-25 05:20:10|2591.37|2578.37|2592.84|2579.84|2593.15|2580.15|2590.66|2577.66|33
1621920020000|2021-05-25 05:20:20|2593.09|2580.09|2596.35|2583.35|2596.35|2583.35|2592.53|2579.53|31
1621920030000|2021-05-25 05:20:30|2596.37|2583.37|2595.45|2582.45|2596.6|2583.6|2595.38|2582.38|30
1621920040000|2021-05-25 05:20:40|2595.48|2582.48|2597.99|2584.99|2597.99|2584.99|2595.05|2582.05|35
1621920050000|2021-05-25 05:20:50|2597.28|2584.28|2594.66|2581.66|2597.52|2584.52|2594.62|2581.62|33
1621920060000|2021-05-25 05:21:00|2594.65|2581.65|2596.84|2583.84|2596.84|2583.84|2594.52|2581.52|37
1621920070000|2021-05-25 05:21:10|2596.88|2583.88|2597.63|2584.63|2599.01|2586.01|2596.71|2583.71|36
1621920080000|2021-05-25 05:21:20|2597.64|2584.64|2597.65|2584.65|2598.37|2585.37|2596.93|2583.93|39
1621920090000|2021-05-25 05:21:30|2597.42|2584.42|2597.07|2584.07|2598.76|2585.76|2597.07|2584.07|39
1621920100000|2021-05-25 05:21:40|2597.14|2584.14|2597.62|2584.62|2597.94|2584.94|2597.1|2584.1|32
1621920110000|2021-05-25 05:21:50|2597.78|2584.78|2597.74|2584.74|2598.25|2585.25|2597.67|2584.67|35
1621920120000|2021-05-25 05:22:00|2597.96|2584.96|2598.36|2585.36|2599.2|2586.2|2597.69|2584.69|36
1621920130000|2021-05-25 05:22:10|2598.24|2585.24|2597.41|2584.41|2598.5|2585.5|2597.31|2584.31|32
1621920140000|2021-05-25 05:22:20|2597.38|2584.38|2599.58|2586.58|2600.3|2587.3|2597.36|2584.36|35
1621920150000|2021-05-25 05:22:30|2598.73|2585.73|2598.62|2585.62|2599.57|2586.57|2598|2585|37
1621920160000|2021-05-25 05:22:40|2598.55|2585.55|2597.61|2584.61|2598.74|2585.74|2596.91|2583.91|37
1621920170000|2021-05-25 05:22:50|2597.28|2584.28|2598.05|2585.05|2598.96|2585.96|2597.28|2584.28|33
1621920180000|2021-05-25 05:23:00|2598.41|2585.41|2594.12|2581.12|2598.64|2585.64|2594.12|2581.12|37
1621920190000|2021-05-25 05:23:10|2593.84|2580.84|2590.08|2577.08|2593.84|2580.84|2589.9|2576.9|38
1621920200000|2021-05-25 05:23:20|2590.09|2577.09|2590.27|2577.27|2592.47|2579.47|2590.05|2577.05|37
1621920210000|2021-05-25 05:23:30|2590.29|2577.29|2587.46|2574.46|2590.5|2577.5|2587.46|2574.46|33
1621920220000|2021-05-25 05:23:40|2587.27|2574.27|2588.32|2575.32|2588.77|2575.77|2587.27|2574.27|27
1621920230000|2021-05-25 05:23:50|2588.78|2575.78|2588.27|2575.27|2590.06|2577.06|2588.06|2575.06|36
1621920240000|2021-05-25 05:24:00|2588.32|2575.32|2586.15|2573.15|2588.34|2575.34|2585.77|2572.77|33
1621920250000|2021-05-25 05:24:10|2586.23|2573.23|2585.3|2572.3|2586.36|2573.36|2585.09|2572.09|34
1621920260000|2021-05-25 05:24:20|2585.37|2572.37|2588.73|2575.73|2589.24|2576.24|2585.37|2572.37|40
1621920270000|2021-05-25 05:24:30|2588.72|2575.72|2590.46|2577.46|2590.77|2577.77|2588.34|2575.34|35
1621920280000|2021-05-25 05:24:40|2590.49|2577.49|2590.95|2577.95|2591.15|2578.15|2589.99|2576.99|35
1621920290000|2021-05-25 05:24:50|2591.21|2578.21|2591.64|2578.64|2591.99|2578.99|2589.95|2576.95|36
1621920300000|2021-05-25 05:25:00|2591.63|2578.63|2592.6|2579.6|2592.6|2579.6|2590.05|2577.05|33
1621920310000|2021-05-25 05:25:10|2592.61|2579.61|2596.96|2583.96|2597.33|2584.33|2592.61|2579.61|36
1621920320000|2021-05-25 05:25:20|2597.9|2584.9|2602.49|2589.49|2602.49|2589.49|2597.09|2584.09|32
1621920330000|2021-05-25 05:25:30|2602.52|2589.52|2603.9|2590.9|2605.59|2592.59|2602.52|2589.52|37
1621920340000|2021-05-25 05:25:40|2603.82|2590.82|2602.35|2589.35|2604|2591|2601.81|2588.81|38
1621920350000|2021-05-25 05:25:50|2601.93|2588.93|2601.03|2588.03|2601.99|2588.99|2600.1|2587.1|37
1621920360000|2021-05-25 05:26:00|2601.07|2588.07|2601.7|2588.7|2602.03|2589.03|2601.07|2588.07|37
1621920370000|2021-05-25 05:26:10|2601.68|2588.68|2603.05|2590.05|2604.14|2591.14|2601.45|2588.45|36
1621920380000|2021-05-25 05:26:20|2603.21|2590.21|2602.53|2589.53|2603.74|2590.74|2602.21|2589.21|35
1621920390000|2021-05-25 05:26:30|2602.49|2589.49|2602.86|2589.86|2602.86|2589.86|2601.67|2588.67|36
1621920400000|2021-05-25 05:26:40|2602.88|2589.88|2601.56|2588.56|2603.02|2590.02|2601.47|2588.47|34
1621920410000|2021-05-25 05:26:50|2601.59|2588.59|2602.8|2589.8|2602.8|2589.8|2601.59|2588.59|30
1621920420000|2021-05-25 05:27:00|2602.79|2589.79|2603.05|2590.05|2603.78|2590.78|2602.79|2589.79|29
1621920430000|2021-05-25 05:27:10|2602.94|2589.94|2601.55|2588.55|2603.13|2590.13|2601.17|2588.17|34
1621920440000|2021-05-25 05:27:20|2601.53|2588.53|2599.26|2586.26|2601.56|2588.56|2599.26|2586.26|34
1621920450000|2021-05-25 05:27:30|2598.55|2585.55|2598.63|2585.63|2598.78|2585.78|2598.08|2585.08|37
1621920460000|2021-05-25 05:27:40|2598.44|2585.44|2599.64|2586.64|2599.64|2586.64|2598.4|2585.4|28
1621920470000|2021-05-25 05:27:50|2600.17|2587.17|2598.84|2585.84|2600.2|2587.2|2598.82|2585.82|27
1621920480000|2021-05-25 05:28:00|2599.32|2586.32|2598.26|2585.26|2599.84|2586.84|2598.26|2585.26|35
1621920490000|2021-05-25 05:28:10|2598.13|2585.13|2595.99|2582.99|2598.46|2585.46|2595.3|2582.3|37
1621920500000|2021-05-25 05:28:20|2596.15|2583.15|2596.54|2583.54|2596.96|2583.96|2596.11|2583.11|36
1621920510000|2021-05-25 05:28:30|2597.02|2584.02|2596.27|2583.27|2597.15|2584.15|2595.58|2582.58|38
1621920520000|2021-05-25 05:28:40|2595.97|2582.97|2597.56|2584.56|2598.72|2585.72|2595.97|2582.97|37
1621920530000|2021-05-25 05:28:50|2597.43|2584.43|2596.01|2583.01|2597.68|2584.68|2595.69|2582.69|35
1621920540000|2021-05-25 05:29:00|2595.86|2582.86|2597.08|2584.08|2597.08|2584.08|2595.86|2582.86|37
1621920550000|2021-05-25 05:29:10|2597.64|2584.64|2596|2583|2598.07|2585.07|2595.98|2582.98|32
1621920560000|2021-05-25 05:29:20|2596.12|2583.12|2597.98|2584.98|2599.05|2586.05|2596.12|2583.12|35
1621920570000|2021-05-25 05:29:30|2597.99|2584.99|2598.64|2585.64|2598.89|2585.89|2597.75|2584.75|29
1621920580000|2021-05-25 05:29:40|2598.66|2585.66|2596.92|2583.92|2598.8|2585.8|2596.92|2583.92|26
1621920590000|2021-05-25 05:29:50|2596.9|2583.9|2596.89|2583.89|2598.72|2585.72|2596.25|2583.25|37
1621920600000|2021-05-25 05:30:00|2596.35|2583.35|2593.54|2580.54|2596.66|2583.66|2593.54|2580.54|23
1621920610000|2021-05-25 05:30:10|2593.12|2580.12|2591.48|2578.48|2593.12|2580.12|2591.47|2578.47|31
1621920620000|2021-05-25 05:30:20|2591.36|2578.36|2586.5|2573.5|2591.36|2578.36|2586.49|2573.49|36
1621920630000|2021-05-25 05:30:30|2586.82|2573.82|2586.05|2573.05|2586.94|2573.94|2585.75|2572.75|34
1621920640000|2021-05-25 05:30:40|2585.97|2572.97|2583.71|2570.71|2586.77|2573.77|2583.71|2570.71|34
1621920650000|2021-05-25 05:30:50|2583.8|2570.8|2583.21|2570.21|2583.8|2570.8|2582.83|2569.83|37
1621920660000|2021-05-25 05:31:00|2583.23|2570.23|2582.2|2569.2|2583.41|2570.41|2582.2|2569.2|34
1621920670000|2021-05-25 05:31:10|2582.13|2569.13|2579.99|2566.99|2582.34|2569.34|2579.78|2566.78|36
1621920680000|2021-05-25 05:31:20|2579.32|2566.32|2579.23|2566.23|2580.17|2567.17|2578.54|2565.54|35
1621920690000|2021-05-25 05:31:30|2579.22|2566.22|2579.67|2566.67|2579.97|2566.97|2578.45|2565.45|37
1621920700000|2021-05-25 05:31:40|2579.68|2566.68|2579.25|2566.25|2579.81|2566.81|2578.22|2565.22|33
1621920710000|2021-05-25 05:31:50|2579.6|2566.6|2577.51|2564.51|2580.08|2567.08|2577.51|2564.51|39
1621920720000|2021-05-25 05:32:00|2577.59|2564.59|2577.83|2564.83|2577.9|2564.9|2577.27|2564.27|31
1621920730000|2021-05-25 05:32:10|2578.03|2565.03|2579.42|2566.42|2579.42|2566.42|2577.85|2564.85|34
1621920740000|2021-05-25 05:32:20|2579.43|2566.43|2581.04|2568.04|2583.03|2570.03|2579.15|2566.15|37
1621920750000|2021-05-25 05:32:30|2582.86|2569.86|2578.44|2565.44|2582.87|2569.87|2578.16|2565.16|38
1621920760000|2021-05-25 05:32:40|2578.39|2565.39|2577.71|2564.71|2578.39|2565.39|2577.29|2564.29|26
1621920770000|2021-05-25 05:32:50|2577.5|2564.5|2574.72|2561.72|2577.71|2564.71|2574.71|2561.71|33
1621920780000|2021-05-25 05:33:00|2574.77|2561.77|2571.71|2558.71|2574.77|2561.77|2571.36|2558.36|32
1621920790000|2021-05-25 05:33:10|2571.59|2558.59|2574.4|2561.4|2574.65|2561.65|2571.11|2558.11|39
1621920800000|2021-05-25 05:33:20|2574.42|2561.42|2572.64|2559.64|2574.42|2561.42|2572.17|2559.17|36
1621920810000|2021-05-25 05:33:30|2572.65|2559.65|2571.48|2558.48|2574.34|2561.34|2571.2|2558.2|39
1621920820000|2021-05-25 05:33:40|2571.56|2558.56|2571.34|2558.34|2571.98|2558.98|2571.3|2558.3|32
1621920830000|2021-05-25 05:33:50|2571.36|2558.36|2570.49|2557.49|2571.7|2558.7|2570.48|2557.48|29
1621920840000|2021-05-25 05:34:00|2570.65|2557.65|2571.77|2558.77|2572.06|2559.06|2570.52|2557.52|34
1621920850000|2021-05-25 05:34:10|2571.82|2558.82|2574.61|2561.61|2575.07|2562.07|2571.8|2558.8|30
1621920860000|2021-05-25 05:34:20|2574.5|2561.5|2572.52|2559.52|2574.5|2561.5|2572.52|2559.52|26
1621920870000|2021-05-25 05:34:30|2572.95|2559.95|2571.9|2558.9|2573.33|2560.33|2571.84|2558.84|36
1621920880000|2021-05-25 05:34:40|2571.82|2558.82|2572.14|2559.14|2573.34|2560.34|2571.81|2558.81|36
1621920890000|2021-05-25 05:34:50|2572.09|2559.09|2570|2557|2572.51|2559.51|2569.02|2556.02|37
1621920900000|2021-05-25 05:35:00|2570.58|2557.58|2569.21|2556.21|2570.61|2557.61|2568.14|2555.14|38
1621920910000|2021-05-25 05:35:10|2569.18|2556.18|2567.58|2554.58|2569.21|2556.21|2567.17|2554.17|36
1621920920000|2021-05-25 05:35:20|2567.54|2554.54|2565.3|2552.3|2567.9|2554.9|2565.3|2552.3|36
1621920930000|2021-05-25 05:35:30|2565.21|2552.21|2561.13|2548.13|2565.21|2552.21|2561.12|2548.12|36
1621920940000|2021-05-25 05:35:40|2561.16|2548.16|2561.54|2548.54|2561.87|2548.87|2561.16|2548.16|33
1621920950000|2021-05-25 05:35:50|2561.56|2548.56|2559.75|2546.75|2561.67|2548.67|2559.1|2546.1|28
1621920960000|2021-05-25 05:36:00|2559.89|2546.89|2560.02|2547.02|2561.34|2548.34|2559.89|2546.89|36
1621920970000|2021-05-25 05:36:10|2559.84|2546.84|2559.13|2546.13|2559.84|2546.84|2555.56|2542.56|36
1621920980000|2021-05-25 05:36:20|2559.16|2546.16|2560.94|2547.94|2560.94|2547.94|2557.71|2544.71|37
1621920990000|2021-05-25 05:36:30|2560.99|2547.99|2559.25|2546.25|2560.99|2547.99|2558.72|2545.72|38
1621921000000|2021-05-25 05:36:40|2559.36|2546.36|2556.16|2543.16|2559.44|2546.44|2555.94|2542.94|38
1621921010000|2021-05-25 05:36:50|2556.03|2543.03|2555.3|2542.3|2556.37|2543.37|2555.29|2542.29|33
1621921020000|2021-05-25 05:37:00|2555.18|2542.18|2555.29|2542.29|2555.49|2542.49|2554.84|2541.84|29
1621921030000|2021-05-25 05:37:10|2555.47|2542.47|2556.61|2543.61|2557.16|2544.16|2554.22|2541.22|35
1621921040000|2021-05-25 05:37:20|2556.75|2543.75|2556.28|2543.28|2556.75|2543.75|2556.15|2543.15|34
1621921050000|2021-05-25 05:37:30|2556.44|2543.44|2557.33|2544.33|2558.18|2545.18|2556.33|2543.33|34
1621921060000|2021-05-25 05:37:40|2557.36|2544.36|2557.04|2544.04|2557.94|2544.94|2556.72|2543.72|31
1621921070000|2021-05-25 05:37:50|2556.8|2543.8|2557.81|2544.81|2557.81|2544.81|2556.25|2543.25|35
1621921080000|2021-05-25 05:38:00|2557.66|2544.66|2558.89|2545.89|2558.89|2545.89|2556.79|2543.79|36
1621921090000|2021-05-25 05:38:10|2558.78|2545.78|2563.11|2550.11|2563.32|2550.32|2558.44|2545.44|35
1621921100000|2021-05-25 05:38:20|2562.93|2549.93|2562.8|2549.8|2563.88|2550.88|2560.91|2547.91|36
1621921110000|2021-05-25 05:38:30|2562.94|2549.94|2565.14|2552.14|2565.14|2552.14|2562.21|2549.21|39
1621921120000|2021-05-25 05:38:40|2565.2|2552.2|2567.51|2554.51|2568.16|2555.16|2565|2552|35
1621921130000|2021-05-25 05:38:50|2566.79|2553.79|2570.36|2557.36|2573.1|2560.1|2566.26|2553.26|39
1621921140000|2021-05-25 05:39:00|2570.17|2557.17|2570.95|2557.95|2571.8|2558.8|2569.09|2556.09|35
1621921150000|2021-05-25 05:39:10|2571.25|2558.25|2570.89|2557.89|2573.39|2560.39|2570.54|2557.54|37
1621921160000|2021-05-25 05:39:20|2570.61|2557.61|2573.49|2560.49|2573.81|2560.81|2570.36|2557.36|35
1621921170000|2021-05-25 05:39:30|2573.5|2560.5|2570.99|2557.99|2573.5|2560.5|2570.61|2557.61|38
1621921180000|2021-05-25 05:39:40|2570.94|2557.94|2570.04|2557.04|2571.13|2558.13|2566.83|2553.83|39
1621921190000|2021-05-25 05:39:50|2569.55|2556.55|2571.41|2558.41|2571.69|2558.69|2568.62|2555.62|37
1621921200000|2021-05-25 05:40:00|2571.38|2558.38|2566.14|2553.14|2571.38|2558.38|2566.14|2553.14|37
1621921210000|2021-05-25 05:40:10|2565.56|2552.56|2564.55|2551.55|2566.55|2553.55|2564.47|2551.47|38
1621921220000|2021-05-25 05:40:20|2564.31|2551.31|2565.65|2552.65|2565.65|2552.65|2561.83|2548.83|36
1621921230000|2021-05-25 05:40:30|2566.82|2553.82|2564.83|2551.83|2566.82|2553.82|2563.6|2550.6|40
1621921240000|2021-05-25 05:40:40|2565.35|2552.35|2565.27|2552.27|2566.17|2553.17|2564.33|2551.33|38
1621921250000|2021-05-25 05:40:50|2565.17|2552.17|2565.71|2552.71|2565.71|2552.71|2563.29|2550.29|37
1621921260000|2021-05-25 05:41:00|2565.95|2552.95|2569.32|2556.32|2570.06|2557.06|2565.88|2552.88|35
1621921270000|2021-05-25 05:41:10|2569.14|2556.14|2572.89|2559.89|2573.81|2560.81|2569.14|2556.14|38
1621921280000|2021-05-25 05:41:20|2572.83|2559.83|2579.15|2566.15|2579.15|2566.15|2572.17|2559.17|39
1621921290000|2021-05-25 05:41:30|2579.19|2566.19|2581|2568|2581.31|2568.31|2579.19|2566.19|37
1621921300000|2021-05-25 05:41:40|2580.87|2567.87|2581.24|2568.24|2582.39|2569.39|2580.62|2567.62|37
1621921310000|2021-05-25 05:41:50|2581.09|2568.09|2578.65|2565.65|2581.15|2568.15|2577.9|2564.9|38
1621921320000|2021-05-25 05:42:00|2578.34|2565.34|2583.24|2570.24|2583.32|2570.32|2577.53|2564.53|34
1621921330000|2021-05-25 05:42:10|2583.19|2570.19|2582.89|2569.89|2583.19|2570.19|2581.3|2568.3|36
1621921340000|2021-05-25 05:42:20|2583.1|2570.1|2583.13|2570.13|2583.17|2570.17|2582.43|2569.43|34
1621921350000|2021-05-25 05:42:30|2583.2|2570.2|2583.34|2570.34|2583.52|2570.52|2581.71|2568.71|38
1621921360000|2021-05-25 05:42:40|2583.14|2570.14|2583.5|2570.5|2583.5|2570.5|2581.42|2568.42|35
1621921370000|2021-05-25 05:42:50|2584.15|2571.15|2584.61|2571.61|2584.77|2571.77|2583.96|2570.96|35
1621921380000|2021-05-25 05:43:00|2584.62|2571.62|2583.82|2570.82|2585.37|2572.37|2582.84|2569.84|30
1621921390000|2021-05-25 05:43:10|2583.55|2570.55|2582.28|2569.28|2583.66|2570.66|2582.05|2569.05|29
1621921400000|2021-05-25 05:43:20|2582.44|2569.44|2581.03|2568.03|2582.44|2569.44|2578.94|2565.94|32
1621921410000|2021-05-25 05:43:30|2580.62|2567.62|2579.78|2566.78|2580.62|2567.62|2578.2|2565.2|36
1621921420000|2021-05-25 05:43:40|2579.9|2566.9|2580.57|2567.57|2580.78|2567.78|2578.87|2565.87|37
1621921430000|2021-05-25 05:43:50|2580.72|2567.72|2580.64|2567.64|2581.7|2568.7|2580.02|2567.02|39
1621921440000|2021-05-25 05:44:00|2580.69|2567.69|2578.44|2565.44|2580.94|2567.94|2578.07|2565.07|35
1621921450000|2021-05-25 05:44:10|2578.48|2565.48|2579.54|2566.54|2580.91|2567.91|2578.48|2565.48|36
1621921460000|2021-05-25 05:44:20|2579.4|2566.4|2579.7|2566.7|2579.83|2566.83|2578.06|2565.06|37
1621921470000|2021-05-25 05:44:30|2579.61|2566.61|2585.33|2572.33|2585.5|2572.5|2579.61|2566.61|38
1621921480000|2021-05-25 05:44:40|2585.72|2572.72|2584.88|2571.88|2586.08|2573.08|2581.98|2568.98|40
1621921490000|2021-05-25 05:44:50|2585.14|2572.14|2582.96|2569.96|2585.14|2572.14|2581.71|2568.71|39
1621921500000|2021-05-25 05:45:00|2583.74|2570.74|2582.85|2569.85|2583.93|2570.93|2581.52|2568.52|39
1621921510000|2021-05-25 05:45:10|2582.84|2569.84|2585.17|2572.17|2585.26|2572.26|2582.84|2569.84|36
1621921520000|2021-05-25 05:45:20|2585.96|2572.96|2587.94|2574.94|2588.98|2575.98|2585.62|2572.62|31
1621921530000|2021-05-25 05:45:30|2588.5|2575.5|2587.18|2574.18|2589.54|2576.54|2587.18|2574.18|29
1621921540000|2021-05-25 05:45:40|2587.61|2574.61|2587.43|2574.43|2589.6|2576.6|2587.21|2574.21|27
1621921550000|2021-05-25 05:45:50|2587.95|2574.95|2585.79|2572.79|2588.25|2575.25|2585.46|2572.46|33
1621921560000|2021-05-25 05:46:00|2587.29|2574.29|2591.33|2578.33|2591.33|2578.33|2586.45|2573.45|30
1621921570000|2021-05-25 05:46:10|2591.16|2578.16|2593.91|2580.91|2593.91|2580.91|2590.14|2577.14|36
1621921580000|2021-05-25 05:46:20|2593.67|2580.67|2590.98|2577.98|2594.34|2581.34|2590.53|2577.53|38
1621921590000|2021-05-25 05:46:30|2590.9|2577.9|2592.35|2579.35|2592.35|2579.35|2590.69|2577.69|39
1621921600000|2021-05-25 05:46:40|2593|2580|2593.03|2580.03|2594.34|2581.34|2593|2580|30
1621921610000|2021-05-25 05:46:50|2592.98|2579.98|2594.13|2581.13|2594.42|2581.42|2592.98|2579.98|36
1621921620000|2021-05-25 05:47:00|2594.18|2581.18|2594.27|2581.27|2594.27|2581.27|2593.45|2580.45|22
1621921630000|2021-05-25 05:47:10|2594.39|2581.39|2593.85|2580.85|2596.25|2583.25|2593.69|2580.69|36
1621921640000|2021-05-25 05:47:20|2593.76|2580.76|2591.76|2578.76|2593.76|2580.76|2591.36|2578.36|34
1621921650000|2021-05-25 05:47:30|2591.92|2578.92|2590.96|2577.96|2592.31|2579.31|2590.96|2577.96|35
1621921660000|2021-05-25 05:47:40|2590.99|2577.99|2586.49|2573.49|2591.11|2578.11|2586.49|2573.49|39
1621921670000|2021-05-25 05:47:50|2586.91|2573.91|2584.7|2571.7|2587.1|2574.1|2584.47|2571.47|35
1621921680000|2021-05-25 05:48:00|2584.84|2571.84|2584.53|2571.53|2586.83|2573.83|2584.53|2571.53|35
1621921690000|2021-05-25 05:48:10|2584.43|2571.43|2581.2|2568.2|2584.43|2571.43|2581.01|2568.01|38
1621921700000|2021-05-25 05:48:20|2580.8|2567.8|2575.58|2562.58|2580.8|2567.8|2575.37|2562.37|38
1621921710000|2021-05-25 05:48:30|2575.4|2562.4|2574.89|2561.89|2576.91|2563.91|2574.11|2561.11|38
1621921720000|2021-05-25 05:48:40|2575.22|2562.22|2574.38|2561.38|2576.94|2563.94|2574.2|2561.2|36
1621921730000|2021-05-25 05:48:50|2574.21|2561.21|2574.83|2561.83|2575.31|2562.31|2573.2|2560.2|39
1621921740000|2021-05-25 05:49:00|2574.93|2561.93|2579.12|2566.12|2579.51|2566.51|2574.76|2561.76|38
1621921750000|2021-05-25 05:49:10|2579.05|2566.05|2583.03|2570.03|2583.03|2570.03|2579.05|2566.05|36
1621921760000|2021-05-25 05:49:20|2582.97|2569.97|2580.16|2567.16|2583.45|2570.45|2579.9|2566.9|38
1621921770000|2021-05-25 05:49:30|2580.22|2567.22|2581.6|2568.6|2581.84|2568.84|2580.22|2567.22|33
1621921780000|2021-05-25 05:49:40|2581.68|2568.68|2586.32|2573.32|2586.32|2573.32|2581.45|2568.45|39
1621921790000|2021-05-25 05:49:50|2583.81|2570.81|2588.1|2575.1|2588.1|2575.1|2583.81|2570.81|33
1621921800000|2021-05-25 05:50:00|2588.5|2575.5|2591.62|2578.62|2592.08|2579.08|2588.5|2575.5|36
1621921810000|2021-05-25 05:50:10|2591.75|2578.75|2592.01|2579.01|2593.8|2580.8|2591.7|2578.7|33
1621921820000|2021-05-25 05:50:20|2592.71|2579.71|2593.65|2580.65|2594.37|2581.37|2592.17|2579.17|29
1621921830000|2021-05-25 05:50:30|2593|2580|2593.01|2580.01|2594.4|2581.4|2592.67|2579.67|30
1621921840000|2021-05-25 05:50:40|2592.94|2579.94|2590.89|2577.89|2592.94|2579.94|2590.1|2577.1|31
1621921850000|2021-05-25 05:50:50|2591.21|2578.21|2592.54|2579.54|2593.48|2580.48|2590.74|2577.74|27
1621921860000|2021-05-25 05:51:00|2592.6|2579.6|2594.26|2581.26|2594.66|2581.66|2591.82|2578.82|28
1621921870000|2021-05-25 05:51:10|2594.78|2581.78|2594.4|2581.4|2595.1|2582.1|2593.92|2580.92|27
1621921880000|2021-05-25 05:51:20|2594.37|2581.37|2592.02|2579.02|2594.37|2581.37|2592.02|2579.02|29
1621921890000|2021-05-25 05:51:30|2591.88|2578.88|2587.54|2574.54|2591.88|2578.88|2586.78|2573.78|38
1621921900000|2021-05-25 05:51:40|2587.5|2574.5|2587.94|2574.94|2587.96|2574.96|2586.2|2573.2|37
1621921910000|2021-05-25 05:51:50|2587.95|2574.95|2587.05|2574.05|2587.99|2574.99|2585.98|2572.98|36
1621921920000|2021-05-25 05:52:00|2586.9|2573.9|2582.23|2569.23|2586.9|2573.9|2581.95|2568.95|32
1621921930000|2021-05-25 05:52:10|2582.26|2569.26|2581.99|2568.99|2582.26|2569.26|2579.52|2566.52|35
1621921940000|2021-05-25 05:52:20|2581.77|2568.77|2578.28|2565.28|2581.77|2568.77|2578.28|2565.28|38
1621921950000|2021-05-25 05:52:30|2578.33|2565.33|2581.11|2568.11|2581.55|2568.55|2578.33|2565.33|38
1621921960000|2021-05-25 05:52:40|2580.45|2567.45|2580.47|2567.47|2580.8|2567.8|2579.74|2566.74|35
1621921970000|2021-05-25 05:52:50|2580.46|2567.46|2585.57|2572.57|2586.04|2573.04|2580.46|2567.46|39
1621921980000|2021-05-25 05:53:00|2585.68|2572.68|2587.78|2574.78|2588.87|2575.87|2585.07|2572.07|38
1621921990000|2021-05-25 05:53:10|2587.94|2574.94|2591.9|2578.9|2592.03|2579.03|2587.91|2574.91|38
1621922000000|2021-05-25 05:53:20|2592.29|2579.29|2592.15|2579.15|2592.88|2579.88|2591.82|2578.82|37
1621922010000|2021-05-25 05:53:30|2592.19|2579.19|2592.14|2579.14|2593.48|2580.48|2591.74|2578.74|31
1621922020000|2021-05-25 05:53:40|2592.15|2579.15|2592.74|2579.74|2593.18|2580.18|2592.15|2579.15|29
1621922030000|2021-05-25 05:53:50|2592.64|2579.64|2592.73|2579.73|2592.9|2579.9|2592.52|2579.52|24
1621922040000|2021-05-25 05:54:00|2592.63|2579.63|2590.13|2577.13|2593.15|2580.15|2590.13|2577.13|36
1621922050000|2021-05-25 05:54:10|2590.12|2577.12|2593.59|2580.59|2593.6|2580.6|2589.91|2576.91|33
1621922060000|2021-05-25 05:54:20|2593.69|2580.69|2594.46|2581.46|2594.46|2581.46|2593.17|2580.17|34
1621922070000|2021-05-25 05:54:30|2594.48|2581.48|2594.3|2581.3|2594.59|2581.59|2593.01|2580.01|38
1621922080000|2021-05-25 05:54:40|2594.15|2581.15|2594.72|2581.72|2594.93|2581.93|2593.86|2580.86|27
1621922090000|2021-05-25 05:54:50|2594.44|2581.44|2592.47|2579.47|2594.44|2581.44|2592.47|2579.47|36
1621922100000|2021-05-25 05:55:00|2592.49|2579.49|2593.58|2580.58|2594.51|2581.51|2592.38|2579.38|37
1621922110000|2021-05-25 05:55:10|2593.52|2580.52|2595.49|2582.49|2596.15|2583.15|2593.22|2580.22|26
1621922120000|2021-05-25 05:55:20|2594.8|2581.8|2595.47|2582.47|2596.19|2583.19|2594.26|2581.26|32
1621922130000|2021-05-25 05:55:30|2596.12|2583.12|2596.46|2583.46|2596.54|2583.54|2595.41|2582.41|35
1621922140000|2021-05-25 05:55:40|2596.67|2583.67|2595.89|2582.89|2597.01|2584.01|2594.52|2581.52|23
1621922150000|2021-05-25 05:55:50|2595.61|2582.61|2599.08|2586.08|2599.08|2586.08|2594.89|2581.89|39
1621922160000|2021-05-25 05:56:00|2598.39|2585.39|2597.48|2584.48|2599.1|2586.1|2597.08|2584.08|34
1621922170000|2021-05-25 05:56:10|2597.7|2584.7|2597.89|2584.89|2599.08|2586.08|2597.61|2584.61|35
1621922180000|2021-05-25 05:56:20|2597.93|2584.93|2597.83|2584.83|2597.93|2584.93|2597.03|2584.03|33
1621922190000|2021-05-25 05:56:30|2597.89|2584.89|2597.07|2584.07|2597.95|2584.95|2596.16|2583.16|34
1621922200000|2021-05-25 05:56:40|2596.9|2583.9|2598.56|2585.56|2599.06|2586.06|2596.79|2583.79|33
1621922210000|2021-05-25 05:56:50|2598.35|2585.35|2598.47|2585.47|2598.8|2585.8|2597.43|2584.43|32
1621922220000|2021-05-25 05:57:00|2598.61|2585.61|2597.55|2584.55|2598.66|2585.66|2597.55|2584.55|26
1621922230000|2021-05-25 05:57:10|2597.38|2584.38|2597.02|2584.02|2597.43|2584.43|2595.94|2582.94|34
1621922240000|2021-05-25 05:57:20|2596.91|2583.91|2596.05|2583.05|2597.62|2584.62|2596.05|2583.05|30
1621922250000|2021-05-25 05:57:30|2595.89|2582.89|2596.68|2583.68|2597.51|2584.51|2595.68|2582.68|36
1621922260000|2021-05-25 05:57:40|2596.88|2583.88|2595.04|2582.04|2596.88|2583.88|2595.03|2582.03|29
1621922270000|2021-05-25 05:57:50|2595.45|2582.45|2596.91|2583.91|2598.03|2585.03|2595.34|2582.34|37
1621922280000|2021-05-25 05:58:00|2596.77|2583.77|2595.47|2582.47|2596.77|2583.77|2594.87|2581.87|34
1621922290000|2021-05-25 05:58:10|2595.51|2582.51|2596.8|2583.8|2596.8|2583.8|2595.51|2582.51|26
1621922300000|2021-05-25 05:58:20|2597.03|2584.03|2597.59|2584.59|2598.51|2585.51|2596.58|2583.58|37
1621922310000|2021-05-25 05:58:30|2598.16|2585.16|2598.52|2585.52|2598.52|2585.52|2596.58|2583.58|33
1621922320000|2021-05-25 05:58:40|2597.84|2584.84|2596.59|2583.59|2598.48|2585.48|2596.44|2583.44|32
1621922330000|2021-05-25 05:58:50|2596.54|2583.54|2596.78|2583.78|2597.23|2584.23|2596.1|2583.1|24
1621922340000|2021-05-25 05:59:00|2596.9|2583.9|2598.84|2585.84|2598.88|2585.88|2596.9|2583.9|27
1621922350000|2021-05-25 05:59:10|2598|2585|2599.88|2586.88|2602.3|2589.3|2597.63|2584.63|37
1621922360000|2021-05-25 05:59:20|2599.53|2586.53|2602.49|2589.49|2602.59|2589.59|2599.04|2586.04|39
1621922370000|2021-05-25 05:59:30|2602.37|2589.37|2602.65|2589.65|2602.92|2589.92|2602.37|2589.37|33
1621922380000|2021-05-25 05:59:40|2602.39|2589.39|2602.79|2589.79|2602.79|2589.79|2600.69|2587.69|35
1621922390000|2021-05-25 05:59:50|2602.74|2589.74|2602.39|2589.39|2602.98|2589.98|2602.02|2589.02|32
1621922400000|2021-05-25 06:00:00|2602.35|2589.35|2599.81|2586.81|2602.77|2589.77|2599.75|2586.75|36
1621922410000|2021-05-25 06:00:10|2599.77|2586.77|2595.64|2582.64|2600.43|2587.43|2595.62|2582.62|37
1621922420000|2021-05-25 06:00:20|2595.83|2582.83|2594.13|2581.13|2597.22|2584.22|2594.07|2581.07|37
1621922430000|2021-05-25 06:00:30|2594.12|2581.12|2595.04|2582.04|2595.25|2582.25|2594.12|2581.12|35
1621922440000|2021-05-25 06:00:40|2594.64|2581.64|2590.13|2577.13|2594.92|2581.92|2590.13|2577.13|37
1621922450000|2021-05-25 06:00:50|2590.26|2577.26|2590.33|2577.33|2590.99|2577.99|2590.2|2577.2|36
1621922460000|2021-05-25 06:01:00|2589.82|2576.82|2591.17|2578.17|2591.87|2578.87|2589.82|2576.82|40
1621922470000|2021-05-25 06:01:10|2591.26|2578.26|2590.33|2577.33|2592.27|2579.27|2590.33|2577.33|40
1621922480000|2021-05-25 06:01:20|2590.31|2577.31|2586.92|2573.92|2590.33|2577.33|2586.84|2573.84|36
1621922490000|2021-05-25 06:01:30|2586.83|2573.83|2585.99|2572.99|2586.83|2573.83|2584.69|2571.69|37
1621922500000|2021-05-25 06:01:40|2586.08|2573.08|2585.44|2572.44|2588.67|2575.67|2585.44|2572.44|37
1621922510000|2021-05-25 06:01:50|2585.42|2572.42|2581.39|2568.39|2585.42|2572.42|2581.37|2568.37|37
1621922520000|2021-05-25 06:02:00|2581.42|2568.42|2581.66|2568.66|2582.56|2569.56|2581.42|2568.42|27
1621922530000|2021-05-25 06:02:10|2581.58|2568.58|2579.87|2566.87|2581.78|2568.78|2579.87|2566.87|35
1621922540000|2021-05-25 06:02:20|2579.83|2566.83|2579.22|2566.22|2580.75|2567.75|2579.04|2566.04|37
1621922550000|2021-05-25 06:02:30|2579.5|2566.5|2579.35|2566.35|2581.21|2568.21|2578.93|2565.93|38
1621922560000|2021-05-25 06:02:40|2579.54|2566.54|2582.69|2569.69|2582.69|2569.69|2579.54|2566.54|39
1621922570000|2021-05-25 06:02:50|2582.75|2569.75|2580.32|2567.32|2583.22|2570.22|2580.32|2567.32|38
1621922580000|2021-05-25 06:03:00|2580.3|2567.3|2580.29|2567.29|2581.37|2568.37|2580.16|2567.16|36
1621922590000|2021-05-25 06:03:10|2580.26|2567.26|2585.76|2572.76|2585.76|2572.76|2580.06|2567.06|40
1621922600000|2021-05-25 06:03:20|2585.58|2572.58|2583.05|2570.05|2585.6|2572.6|2582.87|2569.87|38
1621922610000|2021-05-25 06:03:30|2582.77|2569.77|2582.86|2569.86|2583.34|2570.34|2581.99|2568.99|37
1621922620000|2021-05-25 06:03:40|2582.71|2569.71|2581.49|2568.49|2582.93|2569.93|2581.49|2568.49|32
1621922630000|2021-05-25 06:03:50|2581.48|2568.48|2581.24|2568.24|2583.13|2570.13|2581.24|2568.24|32
1621922640000|2021-05-25 06:04:00|2581.46|2568.46|2581.38|2568.38|2581.7|2568.7|2581.26|2568.26|29
1621922650000|2021-05-25 06:04:10|2581.07|2568.07|2583.05|2570.05|2583.79|2570.79|2581.07|2568.07|40
1621922660000|2021-05-25 06:04:20|2583.41|2570.41|2581.08|2568.08|2583.89|2570.89|2580.96|2567.96|31
1621922670000|2021-05-25 06:04:30|2580.86|2567.86|2579.58|2566.58|2581.56|2568.56|2579.49|2566.49|36
1621922680000|2021-05-25 06:04:40|2579.51|2566.51|2579.41|2566.41|2580.81|2567.81|2579.41|2566.41|33
1621922690000|2021-05-25 06:04:50|2578.77|2565.77|2578.06|2565.06|2578.88|2565.88|2577.77|2564.77|36
1621922700000|2021-05-25 06:05:00|2578.01|2565.01|2577.24|2564.24|2578.05|2565.05|2576.47|2563.47|31
1621922710000|2021-05-25 06:05:10|2577.23|2564.23|2576.65|2563.65|2578.59|2565.59|2576.65|2563.65|34
1621922720000|2021-05-25 06:05:20|2576.62|2563.62|2576.19|2563.19|2577.53|2564.53|2576|2563|34
1621922730000|2021-05-25 06:05:30|2576.4|2563.4|2578.55|2565.55|2578.83|2565.83|2576.4|2563.4|31
1621922740000|2021-05-25 06:05:40|2578.65|2565.65|2577.66|2564.66|2578.69|2565.69|2577.38|2564.38|30
1621922750000|2021-05-25 06:05:50|2577.59|2564.59|2576.93|2563.93|2578.58|2565.58|2576.72|2563.72|29
1621922760000|2021-05-25 06:06:00|2577.03|2564.03|2575.62|2562.62|2577.1|2564.1|2574.89|2561.89|32
1621922770000|2021-05-25 06:06:10|2575.94|2562.94|2576.4|2563.4|2577.09|2564.09|2575.72|2562.72|34
1621922780000|2021-05-25 06:06:20|2576.3|2563.3|2578.3|2565.3|2580.28|2567.28|2576.3|2563.3|35
1621922790000|2021-05-25 06:06:30|2578.08|2565.08|2581.19|2568.19|2581.24|2568.24|2577.45|2564.45|32
1621922800000|2021-05-25 06:06:40|2582.72|2569.72|2585.03|2572.03|2586.87|2573.87|2582.72|2569.72|33
1621922810000|2021-05-25 06:06:50|2583.72|2570.72|2584.27|2571.27|2584.62|2571.62|2582.04|2569.04|26
1621922820000|2021-05-25 06:07:00|2583.95|2570.95|2593.74|2580.74|2593.74|2580.74|2583.95|2570.95|40
1621922830000|2021-05-25 06:07:10|2593.59|2580.59|2600.32|2587.32|2600.32|2587.32|2593.59|2580.59|39
1621922840000|2021-05-25 06:07:20|2599.98|2586.98|2595.7|2582.7|2599.98|2586.98|2595.47|2582.47|33
1621922850000|2021-05-25 06:07:30|2596.2|2583.2|2600.49|2587.49|2600.58|2587.58|2594.39|2581.39|39
1621922860000|2021-05-25 06:07:40|2600.27|2587.27|2600.33|2587.33|2600.75|2587.75|2600.1|2587.1|35
1621922870000|2021-05-25 06:07:50|2600.34|2587.34|2599.91|2586.91|2601.49|2588.49|2599.73|2586.73|37
1621922880000|2021-05-25 06:08:00|2599.87|2586.87|2604.28|2591.28|2604.41|2591.41|2599.6|2586.6|37
1621922890000|2021-05-25 06:08:10|2604.3|2591.3|2604.45|2591.45|2604.5|2591.5|2603.39|2590.39|36
1621922900000|2021-05-25 06:08:20|2604.36|2591.36|2609|2596|2610.19|2597.19|2604.36|2591.36|36
1621922910000|2021-05-25 06:08:30|2609.12|2596.12|2611.95|2598.95|2613.59|2600.59|2609.03|2596.03|39
1621922920000|2021-05-25 06:08:40|2611.87|2598.87|2611.33|2598.33|2613.86|2600.86|2610.88|2597.88|39
1621922930000|2021-05-25 06:08:50|2610.64|2597.64|2613.17|2600.17|2613.52|2600.52|2609.44|2596.44|33
1621922940000|2021-05-25 06:09:00|2612.95|2599.95|2616.01|2603.01|2616.23|2603.23|2612.67|2599.67|36
1621922950000|2021-05-25 06:09:10|2616.06|2603.06|2620.9|2607.9|2620.9|2607.9|2616.06|2603.06|38
1621922960000|2021-05-25 06:09:20|2620.26|2607.26|2621.17|2608.17|2621.87|2608.87|2619.99|2606.99|33
1621922970000|2021-05-25 06:09:30|2621|2608|2618.37|2605.37|2621.23|2608.23|2615.94|2602.94|37
1621922980000|2021-05-25 06:09:40|2618.59|2605.59|2616.76|2603.76|2618.93|2605.93|2616.76|2603.76|39
1621922990000|2021-05-25 06:09:50|2616.79|2603.79|2627.21|2614.21|2627.77|2614.77|2616.79|2603.79|36
1621923000000|2021-05-25 06:10:00|2627.22|2614.22|2620.85|2607.85|2627.25|2614.25|2620.85|2607.85|39
1621923010000|2021-05-25 06:10:10|2620.77|2607.77|2620.31|2607.31|2620.77|2607.77|2619.67|2606.67|38
1621923020000|2021-05-25 06:10:20|2620.27|2607.27|2621.18|2608.18|2622.35|2609.35|2617.68|2604.68|39
1621923030000|2021-05-25 06:10:30|2620.81|2607.81|2625.6|2612.6|2626.4|2613.4|2619.74|2606.74|39
1621923040000|2021-05-25 06:10:40|2625.37|2612.37|2624.63|2611.63|2625.73|2612.73|2623.59|2610.59|37
1621923050000|2021-05-25 06:10:50|2624.2|2611.2|2619.8|2606.8|2624.3|2611.3|2619.79|2606.79|38
1621923060000|2021-05-25 06:11:00|2619.75|2606.75|2619.12|2606.12|2620.01|2607.01|2619.05|2606.05|35
1621923070000|2021-05-25 06:11:10|2619.25|2606.25|2616.89|2603.89|2619.25|2606.25|2616.66|2603.66|34
1621923080000|2021-05-25 06:11:20|2616.9|2603.9|2613.84|2600.84|2617|2604|2610.67|2597.67|38
1621923090000|2021-05-25 06:11:30|2613.99|2600.99|2615.52|2602.52|2619.22|2606.22|2613.99|2600.99|37
1621923100000|2021-05-25 06:11:40|2615.53|2602.53|2626.23|2613.23|2626.23|2613.23|2615.45|2602.45|37
1621923110000|2021-05-25 06:11:50|2626.8|2613.8|2628.47|2615.47|2629.99|2616.99|2626.25|2613.25|37
1621923120000|2021-05-25 06:12:00|2628.48|2615.48|2623.34|2610.34|2628.48|2615.48|2623.04|2610.04|37
1621923130000|2021-05-25 06:12:10|2623.04|2610.04|2627.99|2614.99|2628.47|2615.47|2623.04|2610.04|37
1621923140000|2021-05-25 06:12:20|2627.97|2614.97|2626.52|2613.52|2628|2615|2625.85|2612.85|35
1621923150000|2021-05-25 06:12:30|2626.64|2613.64|2626.22|2613.22|2626.72|2613.72|2625.12|2612.12|37
1621923160000|2021-05-25 06:12:40|2626.55|2613.55|2626.45|2613.45|2629.13|2616.13|2625.99|2612.99|38
1621923170000|2021-05-25 06:12:50|2627.04|2614.04|2626.16|2613.16|2627.06|2614.06|2625.95|2612.95|31
1621923180000|2021-05-25 06:13:00|2626.14|2613.14|2625.63|2612.63|2628.95|2615.95|2625.57|2612.57|38
1621923190000|2021-05-25 06:13:10|2625.64|2612.64|2628.16|2615.16|2628.65|2615.65|2625.64|2612.64|37
1621923200000|2021-05-25 06:13:20|2628.65|2615.65|2627.12|2614.12|2629.97|2616.97|2627.02|2614.02|36
1621923210000|2021-05-25 06:13:30|2626.77|2613.77|2626.56|2613.56|2628.8|2615.8|2626.46|2613.46|37
1621923220000|2021-05-25 06:13:40|2626.57|2613.57|2627.2|2614.2|2628.27|2615.27|2625.89|2612.89|36
1621923230000|2021-05-25 06:13:50|2627.15|2614.15|2625.78|2612.78|2627.96|2614.96|2625.78|2612.78|28
1621923240000|2021-05-25 06:14:00|2626.06|2613.06|2620.62|2607.62|2626.06|2613.06|2620.22|2607.22|35
1621923250000|2021-05-25 06:14:10|2620.51|2607.51|2618.55|2605.55|2621.55|2608.55|2617.71|2604.71|38
1621923260000|2021-05-25 06:14:20|2618.43|2605.43|2620.48|2607.48|2620.48|2607.48|2617.39|2604.39|39
1621923270000|2021-05-25 06:14:30|2620.49|2607.49|2619.28|2606.28|2620.88|2607.88|2618.64|2605.64|39
1621923280000|2021-05-25 06:14:40|2619.16|2606.16|2617.68|2604.68|2620.8|2607.8|2617.68|2604.68|39
1621923290000|2021-05-25 06:14:50|2617.69|2604.69|2616.47|2603.47|2618.82|2605.82|2616.42|2603.42|35
1621923300000|2021-05-25 06:15:00|2616.54|2603.54|2622.54|2609.54|2622.54|2609.54|2616.54|2603.54|34
1621923310000|2021-05-25 06:15:10|2622.28|2609.28|2622.26|2609.26|2622.8|2609.8|2621.76|2608.76|28
1621923320000|2021-05-25 06:15:20|2622.27|2609.27|2625.13|2612.13|2625.13|2612.13|2622.27|2609.27|31
1621923330000|2021-05-25 06:15:30|2627.34|2614.34|2628.02|2615.02|2628.32|2615.32|2626.64|2613.64|39
1621923340000|2021-05-25 06:15:40|2628.03|2615.03|2627.47|2614.47|2628.48|2615.48|2627.47|2614.47|35
1621923350000|2021-05-25 06:15:50|2629.29|2616.29|2626.35|2613.35|2629.31|2616.31|2626.28|2613.28|36
1621923360000|2021-05-25 06:16:00|2626.47|2613.47|2631.13|2618.13|2631.13|2618.13|2625.74|2612.74|36
1621923370000|2021-05-25 06:16:10|2631.05|2618.05|2634.53|2621.53|2635.4|2622.4|2631.05|2618.05|36
1621923380000|2021-05-25 06:16:20|2635.45|2622.45|2636.9|2623.9|2638.22|2625.22|2635.37|2622.37|33
1621923390000|2021-05-25 06:16:30|2637.01|2624.01|2646.35|2633.35|2646.91|2633.91|2636.5|2623.5|37
1621923400000|2021-05-25 06:16:40|2646.17|2633.17|2643.82|2630.82|2649.18|2636.18|2643.82|2630.82|36
1621923410000|2021-05-25 06:16:50|2644.5|2631.5|2642.59|2629.59|2646.95|2633.95|2642.59|2629.59|39
1621923420000|2021-05-25 06:17:00|2642|2629|2642.9|2629.9|2643.01|2630.01|2640.18|2627.18|36
1621923430000|2021-05-25 06:17:10|2642.76|2629.76|2639.94|2626.94|2642.76|2629.76|2639.79|2626.79|33
1621923440000|2021-05-25 06:17:20|2640|2627|2643.56|2630.56|2643.56|2630.56|2637.97|2624.97|36
1621923450000|2021-05-25 06:17:30|2643.6|2630.6|2643.99|2630.99|2645.69|2632.69|2643.6|2630.6|36
1621923460000|2021-05-25 06:17:40|2643.97|2630.97|2645.04|2632.04|2646.04|2633.04|2643.97|2630.97|30
1621923470000|2021-05-25 06:17:50|2645.85|2632.85|2648.11|2635.11|2648.11|2635.11|2645.54|2632.54|35
1621923480000|2021-05-25 06:18:00|2647.7|2634.7|2643.1|2630.1|2647.7|2634.7|2643.05|2630.05|37
1621923490000|2021-05-25 06:18:10|2643|2630|2644.35|2631.35|2644.35|2631.35|2641.41|2628.41|32
1621923500000|2021-05-25 06:18:20|2644.53|2631.53|2645.35|2632.35|2647.63|2634.63|2644.19|2631.19|36
1621923510000|2021-05-25 06:18:30|2645.31|2632.31|2645.09|2632.09|2646.1|2633.1|2644.96|2631.96|35
1621923520000|2021-05-25 06:18:40|2644.52|2631.52|2642.07|2629.07|2644.52|2631.52|2640.73|2627.73|36
1621923530000|2021-05-25 06:18:50|2642.69|2629.69|2644.98|2631.98|2645.19|2632.19|2642.69|2629.69|38
1621923540000|2021-05-25 06:19:00|2644.7|2631.7|2644.1|2631.1|2645.31|2632.31|2643.07|2630.07|32
1621923550000|2021-05-25 06:19:10|2644.14|2631.14|2645.63|2632.63|2646.25|2633.25|2644.14|2631.14|34
1621923560000|2021-05-25 06:19:20|2645.64|2632.64|2646.11|2633.11|2646.32|2633.32|2643.48|2630.48|35
1621923570000|2021-05-25 06:19:30|2646.15|2633.15|2647.44|2634.44|2647.82|2634.82|2645.84|2632.84|32
1621923580000|2021-05-25 06:19:40|2647.45|2634.45|2644.63|2631.63|2647.55|2634.55|2644.61|2631.61|38
1621923590000|2021-05-25 06:19:50|2644.38|2631.38|2643.87|2630.87|2644.38|2631.38|2643.53|2630.53|36
1621923600000|2021-05-25 06:20:00|2643.86|2630.86|2638.89|2625.89|2643.86|2630.86|2638.7|2625.7|33
1621923610000|2021-05-25 06:20:10|2638.85|2625.85|2637.65|2624.65|2639.08|2626.08|2636.63|2623.63|39
1621923620000|2021-05-25 06:20:20|2637.68|2624.68|2636.72|2623.72|2637.68|2624.68|2635.8|2622.8|35
1621923630000|2021-05-25 06:20:30|2636.8|2623.8|2639.28|2626.28|2639.87|2626.87|2636.8|2623.8|35
1621923640000|2021-05-25 06:20:40|2639.59|2626.59|2637.69|2624.69|2639.75|2626.75|2637.52|2624.52|37
1621923650000|2021-05-25 06:20:50|2637.6|2624.6|2636.26|2623.26|2637.6|2624.6|2635.61|2622.61|32
1621923660000|2021-05-25 06:21:00|2636.44|2623.44|2638.14|2625.14|2639.01|2626.01|2636.44|2623.44|33
1621923670000|2021-05-25 06:21:10|2638.67|2625.67|2638.79|2625.79|2640.23|2627.23|2637.68|2624.68|33
1621923680000|2021-05-25 06:21:20|2638.83|2625.83|2642.54|2629.54|2642.81|2629.81|2638.83|2625.83|29
1621923690000|2021-05-25 06:21:30|2643.08|2630.08|2641.51|2628.51|2643.26|2630.26|2641.28|2628.28|29
1621923700000|2021-05-25 06:21:40|2641.56|2628.56|2640.56|2627.56|2642.3|2629.3|2640.27|2627.27|30
1621923710000|2021-05-25 06:21:50|2640.58|2627.58|2641|2628|2642.47|2629.47|2640.14|2627.14|35
1621923720000|2021-05-25 06:22:00|2641.49|2628.49|2643.45|2630.45|2643.45|2630.45|2640.56|2627.56|34
1621923730000|2021-05-25 06:22:10|2643.48|2630.48|2642.5|2629.5|2643.61|2630.61|2642.49|2629.49|33
1621923740000|2021-05-25 06:22:20|2642.55|2629.55|2643.29|2630.29|2644.12|2631.12|2642.06|2629.06|31
1621923750000|2021-05-25 06:22:30|2643.31|2630.31|2645.29|2632.29|2645.76|2632.76|2643.1|2630.1|35
1621923760000|2021-05-25 06:22:40|2645.3|2632.3|2644.76|2631.76|2645.79|2632.79|2644.71|2631.71|34
1621923770000|2021-05-25 06:22:50|2644.77|2631.77|2643.8|2630.8|2645.66|2632.66|2643.66|2630.66|34
1621923780000|2021-05-25 06:23:00|2643.82|2630.82|2644.61|2631.61|2644.63|2631.63|2643.54|2630.54|38
1621923790000|2021-05-25 06:23:10|2644.48|2631.48|2646.27|2633.27|2646.27|2633.27|2644.26|2631.26|36
1621923800000|2021-05-25 06:23:20|2646.32|2633.32|2645.98|2632.98|2646.32|2633.32|2645.54|2632.54|31
1621923810000|2021-05-25 06:23:30|2645.93|2632.93|2644.86|2631.86|2645.93|2632.93|2644.16|2631.16|33
1621923820000|2021-05-25 06:23:40|2644.96|2631.96|2644.69|2631.69|2645.02|2632.02|2644.33|2631.33|36
1621923830000|2021-05-25 06:23:50|2644.59|2631.59|2644.58|2631.58|2644.71|2631.71|2644.12|2631.12|30
1621923840000|2021-05-25 06:24:00|2644.24|2631.24|2646.18|2633.18|2646.24|2633.24|2644.05|2631.05|39
1621923850000|2021-05-25 06:24:10|2645.86|2632.86|2647.14|2634.14|2647.17|2634.17|2645.77|2632.77|24
1621923860000|2021-05-25 06:24:20|2647.11|2634.11|2647.89|2634.89|2648.04|2635.04|2647.11|2634.11|33
1621923870000|2021-05-25 06:24:30|2647.83|2634.83|2650.31|2637.31|2650.96|2637.96|2647.83|2634.83|37
1621923880000|2021-05-25 06:24:40|2650.3|2637.3|2652.05|2639.05|2652.17|2639.17|2649.77|2636.77|36
1621923890000|2021-05-25 06:24:50|2652.06|2639.06|2649.59|2636.59|2652.22|2639.22|2649.56|2636.56|35
1621923900000|2021-05-25 06:25:00|2649.74|2636.74|2648.76|2635.76|2650.23|2637.23|2648.73|2635.73|35
1621923910000|2021-05-25 06:25:10|2648.68|2635.68|2647.24|2634.24|2648.72|2635.72|2646.67|2633.67|37
1621923920000|2021-05-25 06:25:20|2647.26|2634.26|2645.52|2632.52|2647.38|2634.38|2645.49|2632.49|33
1621923930000|2021-05-25 06:25:30|2645.95|2632.95|2646.27|2633.27|2647.25|2634.25|2645.6|2632.6|36
1621923940000|2021-05-25 06:25:40|2646.16|2633.16|2644.29|2631.29|2647.3|2634.3|2644.29|2631.29|36
1621923950000|2021-05-25 06:25:50|2644.13|2631.13|2644.62|2631.62|2644.62|2631.62|2642.45|2629.45|37
1621923960000|2021-05-25 06:26:00|2644.69|2631.69|2647.04|2634.04|2647.8|2634.8|2644.35|2631.35|38
1621923970000|2021-05-25 06:26:10|2647.05|2634.05|2649.56|2636.56|2649.66|2636.66|2646.27|2633.27|38
1621923980000|2021-05-25 06:26:20|2649.49|2636.49|2647.7|2634.7|2649.58|2636.58|2647.25|2634.25|35
1621923990000|2021-05-25 06:26:30|2647.62|2634.62|2647.92|2634.92|2648.01|2635.01|2645.01|2632.01|34
1621924000000|2021-05-25 06:26:40|2647.84|2634.84|2647.02|2634.02|2648.48|2635.48|2647.02|2634.02|39
1621924010000|2021-05-25 06:26:50|2646.72|2633.72|2645.89|2632.89|2647.17|2634.17|2645.53|2632.53|34
1621924020000|2021-05-25 06:27:00|2645.87|2632.87|2647.84|2634.84|2647.84|2634.84|2645.76|2632.76|34
1621924030000|2021-05-25 06:27:10|2647.85|2634.85|2646.2|2633.2|2648.06|2635.06|2645.94|2632.94|28
1621924040000|2021-05-25 06:27:20|2646.25|2633.25|2646.04|2633.04|2646.7|2633.7|2645.81|2632.81|33
1621924050000|2021-05-25 06:27:30|2646.31|2633.31|2644.31|2631.31|2646.71|2633.71|2643.29|2630.29|32
1621924060000|2021-05-25 06:27:40|2644.34|2631.34|2643.31|2630.31|2644.7|2631.7|2642.92|2629.92|30
1621924070000|2021-05-25 06:27:50|2643.27|2630.27|2644.83|2631.83|2644.83|2631.83|2643.09|2630.09|32
1621924080000|2021-05-25 06:28:00|2644.84|2631.84|2645.32|2632.32|2645.67|2632.67|2643.1|2630.1|39
1621924090000|2021-05-25 06:28:10|2645.24|2632.24|2644.59|2631.59|2645.24|2632.24|2644.23|2631.23|30
1621924100000|2021-05-25 06:28:20|2644.63|2631.63|2644.32|2631.32|2645.12|2632.12|2644.2|2631.2|36
1621924110000|2021-05-25 06:28:30|2644.38|2631.38|2644.19|2631.19|2644.54|2631.54|2642.48|2629.48|37
1621924120000|2021-05-25 06:28:40|2643.82|2630.82|2642.56|2629.56|2643.86|2630.86|2642.05|2629.05|36
1621924130000|2021-05-25 06:28:50|2642.44|2629.44|2643.02|2630.02|2643.02|2630.02|2641.37|2628.37|34
1621924140000|2021-05-25 06:29:00|2643.13|2630.13|2646.77|2633.77|2646.88|2633.88|2643.02|2630.02|35
1621924150000|2021-05-25 06:29:10|2646.8|2633.8|2649.33|2636.33|2650.52|2637.52|2646.8|2633.8|39
1621924160000|2021-05-25 06:29:20|2649.61|2636.61|2645.06|2632.06|2649.61|2636.61|2645.06|2632.06|37
1621924170000|2021-05-25 06:29:30|2645.1|2632.1|2648.52|2635.52|2648.54|2635.54|2645|2632|34
1621924180000|2021-05-25 06:29:40|2648.51|2635.51|2645.66|2632.66|2648.52|2635.52|2644.67|2631.67|32
1621924190000|2021-05-25 06:29:50|2645.64|2632.64|2644.78|2631.78|2645.64|2632.64|2644.68|2631.68|35
1621924200000|2021-05-25 06:30:00|2644.76|2631.76|2642.79|2629.79|2644.76|2631.76|2641.82|2628.82|35
1621924210000|2021-05-25 06:30:10|2642.8|2629.8|2641.96|2628.96|2643.76|2630.76|2641.96|2628.96|36
1621924220000|2021-05-25 06:30:20|2641.94|2628.94|2640.83|2627.83|2641.97|2628.97|2640.14|2627.14|33
1621924230000|2021-05-25 06:30:30|2640.81|2627.81|2642.52|2629.52|2642.66|2629.66|2640.74|2627.74|36
1621924240000|2021-05-25 06:30:40|2642.6|2629.6|2645.97|2632.97|2646.44|2633.44|2642.11|2629.11|36
1621924250000|2021-05-25 06:30:50|2645.75|2632.75|2645.43|2632.43|2646.42|2633.42|2643.8|2630.8|28
1621924260000|2021-05-25 06:31:00|2644.69|2631.69|2648.55|2635.55|2648.55|2635.55|2644.62|2631.62|18
1621924270000|2021-05-25 06:31:10|2649.98|2636.98|2654.25|2641.25|2654.25|2641.25|2648.83|2635.83|25
1621924280000|2021-05-25 06:31:20|2654.31|2641.31|2662.23|2649.23|2662.45|2649.45|2654.31|2641.31|36
1621924290000|2021-05-25 06:31:30|2661.96|2648.96|2661.74|2648.74|2667.76|2654.76|2661.74|2648.74|40
1621924300000|2021-05-25 06:31:40|2662.04|2649.04|2662.12|2649.12|2664.4|2651.4|2659.89|2646.89|40
1621924310000|2021-05-25 06:31:50|2662.19|2649.19|2661.34|2648.34|2662.77|2649.77|2661.06|2648.06|35
1621924320000|2021-05-25 06:32:00|2661.35|2648.35|2665.92|2652.92|2666.57|2653.57|2661.21|2648.21|37
1621924330000|2021-05-25 06:32:10|2666.16|2653.16|2662.9|2649.9|2666.25|2653.25|2661.76|2648.76|32
1621924340000|2021-05-25 06:32:20|2663.91|2650.91|2665.41|2652.41|2666.97|2653.97|2663.91|2650.91|39
1621924350000|2021-05-25 06:32:30|2665.44|2652.44|2664.11|2651.11|2666.75|2653.75|2663.87|2650.87|33
1621924360000|2021-05-25 06:32:40|2664.41|2651.41|2663.69|2650.69|2665.4|2652.4|2663.28|2650.28|39
1621924370000|2021-05-25 06:32:50|2663.5|2650.5|2663.28|2650.28|2664|2651|2663.28|2650.28|28
1621924380000|2021-05-25 06:33:00|2663.5|2650.5|2659.82|2646.82|2663.5|2650.5|2658.43|2645.43|37
1621924390000|2021-05-25 06:33:10|2659.77|2646.77|2653.24|2640.24|2661.03|2648.03|2653.24|2640.24|39
1621924400000|2021-05-25 06:33:20|2653.39|2640.39|2653.94|2640.94|2654.01|2641.01|2653.18|2640.18|36
1621924410000|2021-05-25 06:33:30|2653.95|2640.95|2659.87|2646.87|2660.2|2647.2|2653.94|2640.94|34
1621924420000|2021-05-25 06:33:40|2659.93|2646.93|2660.42|2647.42|2661.91|2648.91|2658.61|2645.61|34
1621924430000|2021-05-25 06:33:50|2660.41|2647.41|2658.37|2645.37|2660.96|2647.96|2658.24|2645.24|34
1621924440000|2021-05-25 06:34:00|2661.75|2648.75|2660.16|2647.16|2661.78|2648.78|2660.16|2647.16|27
1621924450000|2021-05-25 06:34:10|2661.08|2648.08|2660.87|2647.87|2661.48|2648.48|2660.19|2647.19|20
1621924460000|2021-05-25 06:34:20|2660.35|2647.35|2663.38|2650.38|2663.67|2650.67|2660.35|2647.35|24
1621924470000|2021-05-25 06:34:30|2663.35|2650.35|2662.14|2649.14|2663.35|2650.35|2660.35|2647.35|32
1621924480000|2021-05-25 06:34:40|2662.32|2649.32|2660.83|2647.83|2664.03|2651.03|2660.51|2647.51|32
1621924490000|2021-05-25 06:34:50|2660.97|2647.97|2662.26|2649.26|2662.7|2649.7|2660.59|2647.59|31
1621924500000|2021-05-25 06:35:00|2662.17|2649.17|2659.51|2646.51|2663.68|2650.68|2658.89|2645.89|36
1621924510000|2021-05-25 06:35:10|2659.53|2646.53|2658.19|2645.19|2659.81|2646.81|2658.19|2645.19|28
1621924520000|2021-05-25 06:35:20|2658.12|2645.12|2661.94|2648.94|2661.94|2648.94|2657.54|2644.54|36
1621924530000|2021-05-25 06:35:30|2660.72|2647.72|2661.13|2648.13|2662.24|2649.24|2658.81|2645.81|29
1621924540000|2021-05-25 06:35:40|2661.07|2648.07|2661.22|2648.22|2661.44|2648.44|2660.22|2647.22|24
1621924550000|2021-05-25 06:35:50|2661.25|2648.25|2660.34|2647.34|2662.14|2649.14|2659.14|2646.14|34
1621924560000|2021-05-25 06:36:00|2660.24|2647.24|2660.58|2647.58|2662.46|2649.46|2659.11|2646.11|31
1621924570000|2021-05-25 06:36:10|2660.52|2647.52|2660.06|2647.06|2661.98|2648.98|2658.98|2645.98|33
1621924580000|2021-05-25 06:36:20|2659.78|2646.78|2659.59|2646.59|2659.79|2646.79|2658.64|2645.64|35
1621924590000|2021-05-25 06:36:30|2659.6|2646.6|2658.78|2645.78|2661.68|2648.68|2658.61|2645.61|35
1621924600000|2021-05-25 06:36:40|2658.9|2645.9|2659.53|2646.53|2659.53|2646.53|2657.81|2644.81|36
1621924610000|2021-05-25 06:36:50|2659.47|2646.47|2658.57|2645.57|2659.87|2646.87|2658.41|2645.41|37
1621924620000|2021-05-25 06:37:00|2658.58|2645.58|2655.86|2642.86|2658.58|2645.58|2655.86|2642.86|34
1621924630000|2021-05-25 06:37:10|2655.75|2642.75|2655.68|2642.68|2655.76|2642.76|2654.19|2641.19|34
1621924640000|2021-05-25 06:37:20|2655.69|2642.69|2656.85|2643.85|2657.18|2644.18|2655.26|2642.26|31
1621924650000|2021-05-25 06:37:30|2656.73|2643.73|2660.77|2647.77|2660.91|2647.91|2656.3|2643.3|38
1621924660000|2021-05-25 06:37:40|2660.75|2647.75|2661.95|2648.95|2662.36|2649.36|2660.57|2647.57|32
1621924670000|2021-05-25 06:37:50|2662.29|2649.29|2661.51|2648.51|2663.29|2650.29|2660.67|2647.67|30
1621924680000|2021-05-25 06:38:00|2661.4|2648.4|2663.95|2650.95|2664.26|2651.26|2660.97|2647.97|33
1621924690000|2021-05-25 06:38:10|2663.91|2650.91|2662.01|2649.01|2664|2651|2661.96|2648.96|38
1621924700000|2021-05-25 06:38:20|2662.03|2649.03|2658.6|2645.6|2662.05|2649.05|2658.09|2645.09|34
1621924710000|2021-05-25 06:38:30|2658.72|2645.72|2659.32|2646.32|2661.83|2648.83|2658.72|2645.72|38
1621924720000|2021-05-25 06:38:40|2659.79|2646.79|2662.08|2649.08|2662.11|2649.11|2659.79|2646.79|24
1621924730000|2021-05-25 06:38:50|2662.1|2649.1|2662.12|2649.12|2662.12|2649.12|2660.75|2647.75|27
1621924740000|2021-05-25 06:39:00|2662.06|2649.06|2661.52|2648.52|2662.08|2649.08|2659.49|2646.49|31
1621924750000|2021-05-25 06:39:10|2661.58|2648.58|2658.98|2645.98|2661.58|2648.58|2658.98|2645.98|28
1621924760000|2021-05-25 06:39:20|2659.03|2646.03|2661.44|2648.44|2661.76|2648.76|2659.03|2646.03|38
1621924770000|2021-05-25 06:39:30|2661.68|2648.68|2664.82|2651.82|2664.82|2651.82|2661.55|2648.55|36
1621924780000|2021-05-25 06:39:40|2664.86|2651.86|2664.42|2651.42|2665.38|2652.38|2663.14|2650.14|37
1621924790000|2021-05-25 06:39:50|2664.52|2651.52|2664.36|2651.36|2665.42|2652.42|2663.94|2650.94|34
1621924800000|2021-05-25 06:40:00|2664.32|2651.32|2663.93|2650.93|2665.3|2652.3|2663.93|2650.93|29
1621924810000|2021-05-25 06:40:10|2664.04|2651.04|2660.88|2647.88|2664.04|2651.04|2660.82|2647.82|36
1621924820000|2021-05-25 06:40:20|2660.89|2647.89|2661.45|2648.45|2662.65|2649.65|2660.89|2647.89|33
1621924830000|2021-05-25 06:40:30|2661.36|2648.36|2662.82|2649.82|2662.82|2649.82|2660.04|2647.04|38
1621924840000|2021-05-25 06:40:40|2662.63|2649.63|2663.08|2650.08|2664.03|2651.03|2662.63|2649.63|33
1621924850000|2021-05-25 06:40:50|2662.79|2649.79|2660.37|2647.37|2662.79|2649.79|2659.2|2646.2|37
1621924860000|2021-05-25 06:41:00|2660.52|2647.52|2661.64|2648.64|2661.95|2648.95|2659.89|2646.89|38
1621924870000|2021-05-25 06:41:10|2662.03|2649.03|2661.6|2648.6|2662.1|2649.1|2659.89|2646.89|35
1621924880000|2021-05-25 06:41:20|2661.89|2648.89|2660.88|2647.88|2662.99|2649.99|2660.65|2647.65|35
1621924890000|2021-05-25 06:41:30|2660.8|2647.8|2662.36|2649.36|2662.97|2649.97|2659.81|2646.81|37
1621924900000|2021-05-25 06:41:40|2662.03|2649.03|2660.27|2647.27|2662.88|2649.88|2660.27|2647.27|37
1621924910000|2021-05-25 06:41:50|2660.44|2647.44|2660.33|2647.33|2661.23|2648.23|2659.71|2646.71|34
1621924920000|2021-05-25 06:42:00|2660.36|2647.36|2660.06|2647.06|2660.4|2647.4|2659.7|2646.7|33
1621924930000|2021-05-25 06:42:10|2660.03|2647.03|2660.46|2647.46|2660.77|2647.77|2659.81|2646.81|27
1621924940000|2021-05-25 06:42:20|2660.49|2647.49|2661.52|2648.52|2661.62|2648.62|2660.29|2647.29|30
1621924950000|2021-05-25 06:42:30|2661.54|2648.54|2661.67|2648.67|2661.67|2648.67|2661.12|2648.12|23
1621924960000|2021-05-25 06:42:40|2661.79|2648.79|2661.71|2648.71|2662.03|2649.03|2660.31|2647.31|34
1621924970000|2021-05-25 06:42:50|2661.75|2648.75|2663.42|2650.42|2663.43|2650.43|2661.57|2648.57|31
1621924980000|2021-05-25 06:43:00|2663.38|2650.38|2661.41|2648.41|2663.38|2650.38|2660.86|2647.86|32
1621924990000|2021-05-25 06:43:10|2661.42|2648.42|2661.39|2648.39|2662.77|2649.77|2660.59|2647.59|36
1621925000000|2021-05-25 06:43:20|2661.64|2648.64|2660.92|2647.92|2662.03|2649.03|2660.59|2647.59|31
1621925010000|2021-05-25 06:43:30|2660.84|2647.84|2661.57|2648.57|2661.6|2648.6|2658.85|2645.85|32
1621925020000|2021-05-25 06:43:40|2661.61|2648.61|2660.4|2647.4|2661.61|2648.61|2659.33|2646.33|34
1621925030000|2021-05-25 06:43:50|2660.3|2647.3|2660.82|2647.82|2661.25|2648.25|2659.79|2646.79|36
1621925040000|2021-05-25 06:44:00|2660.9|2647.9|2659.8|2646.8|2661.15|2648.15|2659.48|2646.48|30
1621925050000|2021-05-25 06:44:10|2659.83|2646.83|2658.56|2645.56|2659.87|2646.87|2658.56|2645.56|25
1621925060000|2021-05-25 06:44:20|2658.53|2645.53|2659.88|2646.88|2659.88|2646.88|2658.02|2645.02|37
1621925070000|2021-05-25 06:44:30|2659.91|2646.91|2659.51|2646.51|2661.47|2648.47|2659.51|2646.51|35
1621925080000|2021-05-25 06:44:40|2659.64|2646.64|2658.46|2645.46|2659.64|2646.64|2658.45|2645.45|27
1621925090000|2021-05-25 06:44:50|2658.52|2645.52|2658.21|2645.21|2659.28|2646.28|2657.85|2644.85|36
1621925100000|2021-05-25 06:45:00|2658.23|2645.23|2656.16|2643.16|2658.38|2645.38|2656.16|2643.16|37
1621925110000|2021-05-25 06:45:10|2655.97|2642.97|2656.85|2643.85|2656.97|2643.97|2654.93|2641.93|37
1621925120000|2021-05-25 06:45:20|2656.87|2643.87|2655.57|2642.57|2657.02|2644.02|2655.49|2642.49|32
1621925130000|2021-05-25 06:45:30|2655.55|2642.55|2653.75|2640.75|2655.59|2642.59|2653.75|2640.75|25
1621925140000|2021-05-25 06:45:40|2653.73|2640.73|2654.19|2641.19|2654.19|2641.19|2652.96|2639.96|37
1621925150000|2021-05-25 06:45:50|2654.25|2641.25|2653.75|2640.75|2655.86|2642.86|2653.75|2640.75|36
1621925160000|2021-05-25 06:46:00|2653.77|2640.77|2654.05|2641.05|2655.15|2642.15|2653.74|2640.74|37
1621925170000|2021-05-25 06:46:10|2653.8|2640.8|2653.19|2640.19|2654.21|2641.21|2652.77|2639.77|34
1621925180000|2021-05-25 06:46:20|2653.3|2640.3|2653.35|2640.35|2653.95|2640.95|2652.58|2639.58|39
1621925190000|2021-05-25 06:46:30|2653.4|2640.4|2652.15|2639.15|2653.66|2640.66|2652.15|2639.15|36
1621925200000|2021-05-25 06:46:40|2651.62|2638.62|2650.43|2637.43|2651.86|2638.86|2649.72|2636.72|39
1621925210000|2021-05-25 06:46:50|2650.24|2637.24|2649.51|2636.51|2650.44|2637.44|2648.93|2635.93|35
1621925220000|2021-05-25 06:47:00|2649.85|2636.85|2650.44|2637.44|2650.97|2637.97|2649.44|2636.44|36
1621925230000|2021-05-25 06:47:10|2649.86|2636.86|2652.57|2639.57|2652.57|2639.57|2649.72|2636.72|39
1621925240000|2021-05-25 06:47:20|2653.15|2640.15|2654.01|2641.01|2654.91|2641.91|2652.25|2639.25|39
1621925250000|2021-05-25 06:47:30|2655.83|2642.83|2655.62|2642.62|2655.83|2642.83|2653.93|2640.93|38
1621925260000|2021-05-25 06:47:40|2655.89|2642.89|2651.82|2638.82|2656.08|2643.08|2651.82|2638.82|38
1621925270000|2021-05-25 06:47:50|2651.56|2638.56|2651.37|2638.37|2651.81|2638.81|2649.55|2636.55|39
1621925280000|2021-05-25 06:48:00|2651.33|2638.33|2650.64|2637.64|2651.63|2638.63|2649.54|2636.54|38
1621925290000|2021-05-25 06:48:10|2650.77|2637.77|2649.21|2636.21|2650.8|2637.8|2649.21|2636.21|36
1621925300000|2021-05-25 06:48:20|2649.09|2636.09|2650.64|2637.64|2651.39|2638.39|2649.09|2636.09|37
1621925310000|2021-05-25 06:48:30|2650.59|2637.59|2650.56|2637.56|2650.89|2637.89|2649.88|2636.88|35
1621925320000|2021-05-25 06:48:40|2650.55|2637.55|2651.98|2638.98|2651.98|2638.98|2649.93|2636.93|37
1621925330000|2021-05-25 06:48:50|2651.99|2638.99|2650.97|2637.97|2652.21|2639.21|2650.24|2637.24|35
1621925340000|2021-05-25 06:49:00|2650.8|2637.8|2651.23|2638.23|2651.81|2638.81|2650.3|2637.3|33
1621925350000|2021-05-25 06:49:10|2651.25|2638.25|2650.54|2637.54|2651.43|2638.43|2650.2|2637.2|30
1621925360000|2021-05-25 06:49:20|2650.55|2637.55|2650.02|2637.02|2652.23|2639.23|2650.02|2637.02|36
1621925370000|2021-05-25 06:49:30|2649.98|2636.98|2653.21|2640.21|2653.4|2640.4|2649.61|2636.61|37
1621925380000|2021-05-25 06:49:40|2653.22|2640.22|2654.07|2641.07|2655.31|2642.31|2652.9|2639.9|36
1621925390000|2021-05-25 06:49:50|2653.94|2640.94|2652.88|2639.88|2653.94|2640.94|2651.87|2638.87|37
1621925400000|2021-05-25 06:50:00|2652.91|2639.91|2653.26|2640.26|2653.51|2640.51|2652.26|2639.26|34
1621925410000|2021-05-25 06:50:10|2653.27|2640.27|2652.9|2639.9|2653.28|2640.28|2652.27|2639.27|30
1621925420000|2021-05-25 06:50:20|2653.06|2640.06|2655.65|2642.65|2655.67|2642.67|2653.06|2640.06|33
1621925430000|2021-05-25 06:50:30|2656.85|2643.85|2658.89|2645.89|2660.15|2647.15|2656.63|2643.63|33
1621925440000|2021-05-25 06:50:40|2658.88|2645.88|2658.24|2645.24|2659.52|2646.52|2657.71|2644.71|40
1621925450000|2021-05-25 06:50:50|2658.27|2645.27|2656.04|2643.04|2659.02|2646.02|2656.04|2643.04|40
1621925460000|2021-05-25 06:51:00|2655.82|2642.82|2658.8|2645.8|2658.8|2645.8|2655.81|2642.81|39
1621925470000|2021-05-25 06:51:10|2658.88|2645.88|2659.2|2646.2|2660.64|2647.64|2657.93|2644.93|38
1621925480000|2021-05-25 06:51:20|2659.21|2646.21|2659.46|2646.46|2661.07|2648.07|2658.44|2645.44|31
1621925490000|2021-05-25 06:51:30|2659.21|2646.21|2662.25|2649.25|2662.43|2649.43|2659.21|2646.21|38
1621925500000|2021-05-25 06:51:40|2662.27|2649.27|2662.17|2649.17|2662.89|2649.89|2661.15|2648.15|34
1621925510000|2021-05-25 06:51:50|2662.02|2649.02|2661.67|2648.67|2662.4|2649.4|2660.58|2647.58|34
1621925520000|2021-05-25 06:52:00|2661.65|2648.65|2662.08|2649.08|2662.3|2649.3|2661.48|2648.48|32
1621925530000|2021-05-25 06:52:10|2662.13|2649.13|2660.52|2647.52|2662.94|2649.94|2660.44|2647.44|36
1621925540000|2021-05-25 06:52:20|2660.58|2647.58|2661.27|2648.27|2661.66|2648.66|2660.33|2647.33|35
1621925550000|2021-05-25 06:52:30|2661.33|2648.33|2662.89|2649.89|2662.89|2649.89|2661.33|2648.33|35
1621925560000|2021-05-25 06:52:40|2662.82|2649.82|2661.71|2648.71|2662.93|2649.93|2661.56|2648.56|36
1621925570000|2021-05-25 06:52:50|2661.37|2648.37|2660.79|2647.79|2662.52|2649.52|2659.87|2646.87|31
1621925580000|2021-05-25 06:53:00|2660.72|2647.72|2659.53|2646.53|2661.11|2648.11|2659.53|2646.53|32
1621925590000|2021-05-25 06:53:10|2659.68|2646.68|2661.27|2648.27|2661.66|2648.66|2659.52|2646.52|34
1621925600000|2021-05-25 06:53:20|2661.29|2648.29|2663.67|2650.67|2664.28|2651.28|2661.29|2648.29|35
1621925610000|2021-05-25 06:53:30|2663.83|2650.83|2662.76|2649.76|2664.64|2651.64|2661.97|2648.97|31
1621925620000|2021-05-25 06:53:40|2663.22|2650.22|2667.79|2654.79|2667.79|2654.79|2663.22|2650.22|37
1621925630000|2021-05-25 06:53:50|2667.62|2654.62|2671.77|2658.77|2671.96|2658.96|2667.14|2654.14|35
1621925640000|2021-05-25 06:54:00|2672.15|2659.15|2674.82|2661.82|2675.18|2662.18|2672.15|2659.15|37
1621925650000|2021-05-25 06:54:10|2674.83|2661.83|2682.96|2669.96|2682.96|2669.96|2674.83|2661.83|39
1621925660000|2021-05-25 06:54:20|2683.13|2670.13|2677.23|2664.23|2684.04|2671.04|2677.23|2664.23|39
1621925670000|2021-05-25 06:54:30|2677.74|2664.74|2678.8|2665.8|2679.16|2666.16|2676.3|2663.3|40
1621925680000|2021-05-25 06:54:40|2679.47|2666.47|2681.37|2668.37|2682.27|2669.27|2677.34|2664.34|40
1621925690000|2021-05-25 06:54:50|2681.23|2668.23|2678.2|2665.2|2681.23|2668.23|2677.85|2664.85|40
1621925700000|2021-05-25 06:55:00|2678.43|2665.43|2674.31|2661.31|2678.53|2665.53|2674.31|2661.31|36
1621925710000|2021-05-25 06:55:10|2674.15|2661.15|2673.96|2660.96|2675.15|2662.15|2673.88|2660.88|36
1621925720000|2021-05-25 06:55:20|2673.97|2660.97|2671.29|2658.29|2673.97|2660.97|2670.5|2657.5|39
1621925730000|2021-05-25 06:55:30|2671.26|2658.26|2672.73|2659.73|2672.73|2659.73|2670.2|2657.2|32
1621925740000|2021-05-25 06:55:40|2672.65|2659.65|2670.71|2657.71|2673.41|2660.41|2670.71|2657.71|35
1621925750000|2021-05-25 06:55:50|2670.93|2657.93|2669.55|2656.55|2670.93|2657.93|2669.2|2656.2|35
1621925760000|2021-05-25 06:56:00|2669.67|2656.67|2669.29|2656.29|2669.71|2656.71|2668.64|2655.64|33
1621925770000|2021-05-25 06:56:10|2669.28|2656.28|2667.7|2654.7|2669.84|2656.84|2667.7|2654.7|36
1621925780000|2021-05-25 06:56:20|2667.55|2654.55|2668.6|2655.6|2669.29|2656.29|2667.55|2654.55|35
1621925790000|2021-05-25 06:56:30|2668.3|2655.3|2669.54|2656.54|2669.54|2656.54|2668.3|2655.3|33
1621925800000|2021-05-25 06:56:40|2669.46|2656.46|2669.77|2656.77|2669.85|2656.85|2669.42|2656.42|20
1621925810000|2021-05-25 06:56:50|2669.71|2656.71|2676.06|2663.06|2676.06|2663.06|2669.71|2656.71|37
1621925820000|2021-05-25 06:57:00|2676.76|2663.76|2672.26|2659.26|2677.51|2664.51|2672.26|2659.26|38
1621925830000|2021-05-25 06:57:10|2672.23|2659.23|2684.42|2671.42|2684.42|2671.42|2671.23|2658.23|39
1621925840000|2021-05-25 06:57:20|2684.59|2671.59|2680.84|2667.84|2685.45|2672.45|2680.64|2667.64|39
1621925850000|2021-05-25 06:57:30|2681.32|2668.32|2676.43|2663.43|2681.97|2668.97|2676.43|2663.43|40
1621925860000|2021-05-25 06:57:40|2676.37|2663.37|2676.42|2663.42|2678.19|2665.19|2676.1|2663.1|38
1621925870000|2021-05-25 06:57:50|2676.25|2663.25|2674.5|2661.5|2676.25|2663.25|2672.3|2659.3|38
1621925880000|2021-05-25 06:58:00|2674.55|2661.55|2674.19|2661.19|2675.55|2662.55|2672.96|2659.96|39
1621925890000|2021-05-25 06:58:10|2674.41|2661.41|2676.16|2663.16|2678.47|2665.47|2674.41|2661.41|38
1621925900000|2021-05-25 06:58:20|2674.87|2661.87|2676.01|2663.01|2676.65|2663.65|2674.55|2661.55|36
1621925910000|2021-05-25 06:58:30|2675.93|2662.93|2672.69|2659.69|2675.93|2662.93|2672.66|2659.66|38
1621925920000|2021-05-25 06:58:40|2672.67|2659.67|2674.17|2661.17|2674.17|2661.17|2672.33|2659.33|29
1621925930000|2021-05-25 06:58:50|2674.55|2661.55|2673.83|2660.83|2675.52|2662.52|2673.51|2660.51|37
1621925940000|2021-05-25 06:59:00|2673.9|2660.9|2673.74|2660.74|2674.03|2661.03|2673.29|2660.29|27
1621925950000|2021-05-25 06:59:10|2673.71|2660.71|2671.32|2658.32|2673.71|2660.71|2671.25|2658.25|33
1621925960000|2021-05-25 06:59:20|2671.33|2658.33|2670.66|2657.66|2671.36|2658.36|2670.66|2657.66|36
1621925970000|2021-05-25 06:59:30|2670.83|2657.83|2671.99|2658.99|2672.15|2659.15|2669.96|2656.96|36
1621925980000|2021-05-25 06:59:40|2671.52|2658.52|2669.94|2656.94|2671.64|2658.64|2669.93|2656.93|35
1621925990000|2021-05-25 06:59:50|2669.92|2656.92|2668.14|2655.14|2669.92|2656.92|2668.14|2655.14|34
1621926000000|2021-05-25 07:00:00|2668.02|2655.02|2667.49|2654.49|2668.03|2655.03|2667.36|2654.36|25
1621926010000|2021-05-25 07:00:10|2667.5|2654.5|2673.68|2660.68|2673.68|2660.68|2667.22|2654.22|34
1621926020000|2021-05-25 07:00:20|2673.79|2660.79|2670.4|2657.4|2673.82|2660.82|2670.4|2657.4|38
1621926030000|2021-05-25 07:00:30|2670.41|2657.41|2667.41|2654.41|2670.42|2657.42|2667.41|2654.41|25
1621926040000|2021-05-25 07:00:40|2667.52|2654.52|2665.72|2652.72|2667.88|2654.88|2665.72|2652.72|33
1621926050000|2021-05-25 07:00:50|2665.73|2652.73|2665.63|2652.63|2666.15|2653.15|2665.57|2652.57|31
1621926060000|2021-05-25 07:01:00|2665.56|2652.56|2660.63|2647.63|2665.56|2652.56|2660.63|2647.63|35
1621926070000|2021-05-25 07:01:10|2660.58|2647.58|2659.9|2646.9|2661.14|2648.14|2659.88|2646.88|40
1621926080000|2021-05-25 07:01:20|2659.77|2646.77|2658.63|2645.63|2659.77|2646.77|2657.71|2644.71|38
1621926090000|2021-05-25 07:01:30|2658.65|2645.65|2660.45|2647.45|2662.16|2649.16|2658.63|2645.63|38
1621926100000|2021-05-25 07:01:40|2660.61|2647.61|2659.64|2646.64|2661.49|2648.49|2659.64|2646.64|35
1621926110000|2021-05-25 07:01:50|2659.23|2646.23|2660.2|2647.2|2660.2|2647.2|2658.35|2645.35|36
1621926120000|2021-05-25 07:02:00|2660.21|2647.21|2666.34|2653.34|2666.34|2653.34|2660.21|2647.21|38
1621926130000|2021-05-25 07:02:10|2666.78|2653.78|2664.19|2651.19|2667.12|2654.12|2662.9|2649.9|40
1621926140000|2021-05-25 07:02:20|2664.22|2651.22|2660.81|2647.81|2664.28|2651.28|2660.6|2647.6|35
1621926150000|2021-05-25 07:02:30|2660.47|2647.47|2660.21|2647.21|2660.8|2647.8|2659.48|2646.48|34
1621926160000|2021-05-25 07:02:40|2659.76|2646.76|2659.42|2646.42|2659.83|2646.83|2658.58|2645.58|36
1621926170000|2021-05-25 07:02:50|2659.39|2646.39|2660.53|2647.53|2660.55|2647.55|2658.22|2645.22|37
1621926180000|2021-05-25 07:03:00|2660.59|2647.59|2660.44|2647.44|2662.28|2649.28|2660.44|2647.44|36
1621926190000|2021-05-25 07:03:10|2660.43|2647.43|2660.73|2647.73|2660.96|2647.96|2660|2647|31
1621926200000|2021-05-25 07:03:20|2660.83|2647.83|2665.58|2652.58|2667.12|2654.12|2660.83|2647.83|38
1621926210000|2021-05-25 07:03:30|2665.88|2652.88|2668.06|2655.06|2668.06|2655.06|2665.61|2652.61|35
1621926220000|2021-05-25 07:03:40|2668.05|2655.05|2666.52|2653.52|2668.17|2655.17|2664.38|2651.38|35
1621926230000|2021-05-25 07:03:50|2666.53|2653.53|2667.1|2654.1|2667.1|2654.1|2665.48|2652.48|35
1621926240000|2021-05-25 07:04:00|2668.12|2655.12|2666.73|2653.73|2668.78|2655.78|2666.66|2653.66|29
1621926250000|2021-05-25 07:04:10|2666.71|2653.71|2662.99|2649.99|2666.71|2653.71|2662.99|2649.99|29
1621926260000|2021-05-25 07:04:20|2662.98|2649.98|2665.38|2652.38|2666.73|2653.73|2662.94|2649.94|36
1621926270000|2021-05-25 07:04:30|2664.97|2651.97|2666.08|2653.08|2666.33|2653.33|2664.75|2651.75|33
1621926280000|2021-05-25 07:04:40|2666.1|2653.1|2664.4|2651.4|2666.1|2653.1|2664.4|2651.4|32
1621926290000|2021-05-25 07:04:50|2664.38|2651.38|2663.53|2650.53|2664.38|2651.38|2663.19|2650.19|35
1621926300000|2021-05-25 07:05:00|2664.3|2651.3|2663.91|2650.91|2666.34|2653.34|2663.91|2650.91|39
1621926310000|2021-05-25 07:05:10|2664.05|2651.05|2663.11|2650.11|2665.45|2652.45|2663.11|2650.11|34
1621926320000|2021-05-25 07:05:20|2663.25|2650.25|2667.85|2654.85|2668.53|2655.53|2662.97|2649.97|38
1621926330000|2021-05-25 07:05:30|2667.82|2654.82|2672.9|2659.9|2672.9|2659.9|2666.65|2653.65|37
1621926340000|2021-05-25 07:05:40|2672.59|2659.59|2677.02|2664.02|2677.28|2664.28|2672.59|2659.59|37
1621926350000|2021-05-25 07:05:50|2676.92|2663.92|2670.77|2657.77|2676.92|2663.92|2670.77|2657.77|38
1621926360000|2021-05-25 07:06:00|2671.09|2658.09|2673.63|2660.63|2673.69|2660.69|2670.08|2657.08|36
1621926370000|2021-05-25 07:06:10|2673.47|2660.47|2669.68|2656.68|2673.47|2660.47|2669.21|2656.21|40
1621926380000|2021-05-25 07:06:20|2669.45|2656.45|2669.33|2656.33|2670|2657|2668.41|2655.41|40
1621926390000|2021-05-25 07:06:30|2669.3|2656.3|2665.02|2652.02|2669.49|2656.49|2664.56|2651.56|38
1621926400000|2021-05-25 07:06:40|2665.85|2652.85|2667.9|2654.9|2668.41|2655.41|2665.85|2652.85|36
1621926410000|2021-05-25 07:06:50|2667.94|2654.94|2667.21|2654.21|2668.06|2655.06|2666.5|2653.5|37
1621926420000|2021-05-25 07:07:00|2667.3|2654.3|2664.1|2651.1|2667.4|2654.4|2664.1|2651.1|36
1621926430000|2021-05-25 07:07:10|2664.06|2651.06|2665.43|2652.43|2665.43|2652.43|2663.62|2650.62|37
1621926440000|2021-05-25 07:07:20|2665.53|2652.53|2667.94|2654.94|2668.97|2655.97|2665.26|2652.26|34
1621926450000|2021-05-25 07:07:30|2668.1|2655.1|2669.45|2656.45|2669.45|2656.45|2666.7|2653.7|30
1621926460000|2021-05-25 07:07:40|2669.26|2656.26|2667.77|2654.77|2670.12|2657.12|2667.77|2654.77|34
1621926470000|2021-05-25 07:07:50|2667.76|2654.76|2667.71|2654.71|2667.87|2654.87|2666.68|2653.68|34
1621926480000|2021-05-25 07:08:00|2667.86|2654.86|2666.59|2653.59|2667.86|2654.86|2666.34|2653.34|32
1621926490000|2021-05-25 07:08:10|2666.63|2653.63|2668.84|2655.84|2668.91|2655.91|2666.05|2653.05|33
1621926500000|2021-05-25 07:08:20|2668.83|2655.83|2669.22|2656.22|2669.61|2656.61|2667.92|2654.92|34
1621926510000|2021-05-25 07:08:30|2669.19|2656.19|2667.69|2654.69|2669.19|2656.19|2667.18|2654.18|33
1621926520000|2021-05-25 07:08:40|2667.64|2654.64|2669.29|2656.29|2669.62|2656.62|2666.18|2653.18|34
1621926530000|2021-05-25 07:08:50|2669.27|2656.27|2667.75|2654.75|2669.63|2656.63|2667.75|2654.75|31
1621926540000|2021-05-25 07:09:00|2667.92|2654.92|2670.95|2657.95|2671.06|2658.06|2667.48|2654.48|30
1621926550000|2021-05-25 07:09:10|2671.26|2658.26|2669.63|2656.63|2671.36|2658.36|2669.48|2656.48|31
1621926560000|2021-05-25 07:09:20|2669.54|2656.54|2671.13|2658.13|2671.13|2658.13|2669.22|2656.22|32
1621926570000|2021-05-25 07:09:30|2670.98|2657.98|2670.92|2657.92|2671.32|2658.32|2670.55|2657.55|38
1621926580000|2021-05-25 07:09:40|2670.82|2657.82|2670.76|2657.76|2671.58|2658.58|2670.16|2657.16|36
1621926590000|2021-05-25 07:09:50|2670.69|2657.69|2669.93|2656.93|2671.52|2658.52|2669.55|2656.55|34
1621926600000|2021-05-25 07:10:00|2669.95|2656.95|2672.66|2659.66|2672.89|2659.89|2669.95|2656.95|36
1621926610000|2021-05-25 07:10:10|2672.74|2659.74|2671.62|2658.62|2672.74|2659.74|2671.2|2658.2|35
1621926620000|2021-05-25 07:10:20|2671.64|2658.64|2670.27|2657.27|2671.64|2658.64|2669.95|2656.95|35
1621926630000|2021-05-25 07:10:30|2670.2|2657.2|2668.61|2655.61|2670.31|2657.31|2668.57|2655.57|37
1621926640000|2021-05-25 07:10:40|2668.81|2655.81|2669.13|2656.13|2670.71|2657.71|2668.37|2655.37|38
1621926650000|2021-05-25 07:10:50|2668.87|2655.87|2670.08|2657.08|2670.84|2657.84|2668.37|2655.37|39
1621926660000|2021-05-25 07:11:00|2669.99|2656.99|2671.22|2658.22|2672.37|2659.37|2669.99|2656.99|33
1621926670000|2021-05-25 07:11:10|2671.02|2658.02|2677.11|2664.11|2677.9|2664.9|2670.99|2657.99|38
1621926680000|2021-05-25 07:11:20|2676.98|2663.98|2675.76|2662.76|2677.2|2664.2|2675.72|2662.72|37
1621926690000|2021-05-25 07:11:30|2675.79|2662.79|2673.45|2660.45|2676.06|2663.06|2673.38|2660.38|37
1621926700000|2021-05-25 07:11:40|2673.49|2660.49|2673.54|2660.54|2675.84|2662.84|2673.47|2660.47|37
1621926710000|2021-05-25 07:11:50|2673.55|2660.55|2674.84|2661.84|2674.84|2661.84|2673.26|2660.26|35
1621926720000|2021-05-25 07:12:00|2674.87|2661.87|2672.23|2659.23|2675.65|2662.65|2671.47|2658.47|38
1621926730000|2021-05-25 07:12:10|2672.26|2659.26|2671.46|2658.46|2673.38|2660.38|2671.33|2658.33|36
1621926740000|2021-05-25 07:12:20|2671.49|2658.49|2672.9|2659.9|2672.9|2659.9|2669.99|2656.99|36
1621926750000|2021-05-25 07:12:30|2672.89|2659.89|2672.29|2659.29|2672.89|2659.89|2671.79|2658.79|33
1621926760000|2021-05-25 07:12:40|2672.37|2659.37|2672.8|2659.8|2674.77|2661.77|2672.37|2659.37|32
1621926770000|2021-05-25 07:12:50|2672.81|2659.81|2671.97|2658.97|2672.81|2659.81|2670.54|2657.54|36
1621926780000|2021-05-25 07:13:00|2671.93|2658.93|2676.75|2663.75|2676.75|2663.75|2671.93|2658.93|39
1621926790000|2021-05-25 07:13:10|2676.03|2663.03|2673.81|2660.81|2676.41|2663.41|2673.81|2660.81|36
1621926800000|2021-05-25 07:13:20|2673.33|2660.33|2675.56|2662.56|2675.56|2662.56|2672.86|2659.86|35
1621926810000|2021-05-25 07:13:30|2675.54|2662.54|2675.41|2662.41|2676.42|2663.42|2675.35|2662.35|36
1621926820000|2021-05-25 07:13:40|2675.11|2662.11|2676.81|2663.81|2677.12|2664.12|2674.99|2661.99|34
1621926830000|2021-05-25 07:13:50|2676.8|2663.8|2675|2662|2676.85|2663.85|2674.63|2661.63|34
1621926840000|2021-05-25 07:14:00|2675.03|2662.03|2677.18|2664.18|2677.72|2664.72|2674.3|2661.3|38
1621926850000|2021-05-25 07:14:10|2677.13|2664.13|2677.67|2664.67|2677.89|2664.89|2675.65|2662.65|36
1621926860000|2021-05-25 07:14:20|2677.06|2664.06|2677.94|2664.94|2678.01|2665.01|2676.42|2663.42|34
1621926870000|2021-05-25 07:14:30|2677.97|2664.97|2679.35|2666.35|2680.26|2667.26|2677.97|2664.97|38
1621926880000|2021-05-25 07:14:40|2679.36|2666.36|2682.54|2669.54|2682.69|2669.69|2679.02|2666.02|33
1621926890000|2021-05-25 07:14:50|2682.69|2669.69|2681.65|2668.65|2682.84|2669.84|2681.42|2668.42|34
1621926900000|2021-05-25 07:15:00|2681.79|2668.79|2682.55|2669.55|2683.97|2670.97|2681.79|2668.79|34
1621926910000|2021-05-25 07:15:10|2682.73|2669.73|2682.93|2669.93|2683.42|2670.42|2681.52|2668.52|35
1621926920000|2021-05-25 07:15:20|2682.95|2669.95|2682.45|2669.45|2683.14|2670.14|2682.14|2669.14|34
1621926930000|2021-05-25 07:15:30|2681.95|2668.95|2685.26|2672.26|2685.32|2672.32|2681.88|2668.88|37
1621926940000|2021-05-25 07:15:40|2685.38|2672.38|2686.04|2673.04|2689.25|2676.25|2685.06|2672.06|37
1621926950000|2021-05-25 07:15:50|2685.77|2672.77|2686.13|2673.13|2689.16|2676.16|2685.62|2672.62|39
1621926960000|2021-05-25 07:16:00|2686.12|2673.12|2684.14|2671.14|2686.36|2673.36|2683.69|2670.69|37
1621926970000|2021-05-25 07:16:10|2683.92|2670.92|2685.69|2672.69|2686.81|2673.81|2683.92|2670.92|38
1621926980000|2021-05-25 07:16:20|2685.68|2672.68|2681.4|2668.4|2686.62|2673.62|2681.4|2668.4|39
1621926990000|2021-05-25 07:16:30|2681.64|2668.64|2679.93|2666.93|2682.73|2669.73|2679.3|2666.3|37
1621927000000|2021-05-25 07:16:40|2679.97|2666.97|2679.73|2666.73|2683.52|2670.52|2679.73|2666.73|39
1621927010000|2021-05-25 07:16:50|2679.72|2666.72|2677.77|2664.77|2679.77|2666.77|2677.31|2664.31|32
1621927020000|2021-05-25 07:17:00|2677.27|2664.27|2674.53|2661.53|2677.49|2664.49|2673.96|2660.96|33
1621927030000|2021-05-25 07:17:10|2674.59|2661.59|2674.09|2661.09|2676.48|2663.48|2673.22|2660.22|38
1621927040000|2021-05-25 07:17:20|2674.19|2661.19|2673|2660|2674.45|2661.45|2673|2660|33
1621927050000|2021-05-25 07:17:30|2672.85|2659.85|2672.74|2659.74|2673.3|2660.3|2671.84|2658.84|36
1621927060000|2021-05-25 07:17:40|2672.78|2659.78|2671.52|2658.52|2672.92|2659.92|2671.43|2658.43|31
1621927070000|2021-05-25 07:17:50|2671.46|2658.46|2670.77|2657.77|2671.46|2658.46|2670.31|2657.31|25
1621927080000|2021-05-25 07:18:00|2670.48|2657.48|2673.54|2660.54|2676.15|2663.15|2670.48|2657.48|35
1621927090000|2021-05-25 07:18:10|2673.41|2660.41|2673.44|2660.44|2673.67|2660.67|2672.99|2659.99|29
1621927100000|2021-05-25 07:18:20|2673.53|2660.53|2674.77|2661.77|2676.61|2663.61|2673.51|2660.51|29
1621927110000|2021-05-25 07:18:30|2675.13|2662.13|2674.62|2661.62|2675.34|2662.34|2673.37|2660.37|38
1621927120000|2021-05-25 07:18:40|2675.21|2662.21|2674.32|2661.32|2675.58|2662.58|2673.77|2660.77|32
1621927130000|2021-05-25 07:18:50|2675.19|2662.19|2673.53|2660.53|2675.19|2662.19|2673.08|2660.08|29
1621927140000|2021-05-25 07:19:00|2674.1|2661.1|2674.38|2661.38|2674.6|2661.6|2672.83|2659.83|36
1621927150000|2021-05-25 07:19:10|2674.21|2661.21|2673|2660|2674.21|2661.21|2673|2660|32
1621927160000|2021-05-25 07:19:20|2672.86|2659.86|2673.55|2660.55|2673.55|2660.55|2672.14|2659.14|33
1621927170000|2021-05-25 07:19:30|2673.65|2660.65|2672.34|2659.34|2673.65|2660.65|2672.15|2659.15|34
1621927180000|2021-05-25 07:19:40|2672.18|2659.18|2672.08|2659.08|2672.7|2659.7|2671.77|2658.77|33
1621927190000|2021-05-25 07:19:50|2672.09|2659.09|2671.82|2658.82|2673.38|2660.38|2670.9|2657.9|36
1621927200000|2021-05-25 07:20:00|2671.33|2658.33|2670.9|2657.9|2672.31|2659.31|2670.9|2657.9|38
1621927210000|2021-05-25 07:20:10|2670.94|2657.94|2669.29|2656.29|2670.94|2657.94|2669.22|2656.22|33
1621927220000|2021-05-25 07:20:20|2669.22|2656.22|2671.45|2658.45|2671.45|2658.45|2668.75|2655.75|39
1621927230000|2021-05-25 07:20:30|2671.31|2658.31|2669.5|2656.5|2671.31|2658.31|2669.5|2656.5|36
1621927240000|2021-05-25 07:20:40|2669.53|2656.53|2670.83|2657.83|2670.9|2657.9|2669.38|2656.38|38
1621927250000|2021-05-25 07:20:50|2670.79|2657.79|2669.33|2656.33|2671.54|2658.54|2669.28|2656.28|36
1621927260000|2021-05-25 07:21:00|2669.11|2656.11|2669.28|2656.28|2669.78|2656.78|2668.44|2655.44|34
1621927270000|2021-05-25 07:21:10|2668.92|2655.92|2669.52|2656.52|2669.52|2656.52|2666.77|2653.77|36
1621927280000|2021-05-25 07:21:20|2669.43|2656.43|2666.79|2653.79|2669.43|2656.43|2666.29|2653.29|40
1621927290000|2021-05-25 07:21:30|2666.78|2653.78|2666.6|2653.6|2666.78|2653.78|2665.05|2652.05|37
1621927300000|2021-05-25 07:21:40|2666.22|2653.22|2665.87|2652.87|2666.4|2653.4|2664.77|2651.77|37
1621927310000|2021-05-25 07:21:50|2665.83|2652.83|2664.77|2651.77|2665.83|2652.83|2664.52|2651.52|32
1621927320000|2021-05-25 07:22:00|2664.92|2651.92|2665.09|2652.09|2667.14|2654.14|2664.9|2651.9|34
1621927330000|2021-05-25 07:22:10|2665.11|2652.11|2664.38|2651.38|2665.27|2652.27|2663.78|2650.78|34
1621927340000|2021-05-25 07:22:20|2664.34|2651.34|2663.97|2650.97|2664.53|2651.53|2663.81|2650.81|30
1621927350000|2021-05-25 07:22:30|2664.02|2651.02|2663.57|2650.57|2664.02|2651.02|2663.18|2650.18|31
1621927360000|2021-05-25 07:22:40|2663.53|2650.53|2662.37|2649.37|2663.53|2650.53|2661.98|2648.98|34
1621927370000|2021-05-25 07:22:50|2662.8|2649.8|2663.02|2650.02|2663.37|2650.37|2662.28|2649.28|35
1621927380000|2021-05-25 07:23:00|2663.05|2650.05|2660.08|2647.08|2663.07|2650.07|2660.08|2647.08|36
1621927390000|2021-05-25 07:23:10|2660.03|2647.03|2659.25|2646.25|2660.04|2647.04|2658.83|2645.83|35
1621927400000|2021-05-25 07:23:20|2659.05|2646.05|2657.32|2644.32|2659.15|2646.15|2655.98|2642.98|35
1621927410000|2021-05-25 07:23:30|2655.84|2642.84|2655.8|2642.8|2657.32|2644.32|2655.29|2642.29|32
1621927420000|2021-05-25 07:23:40|2655.96|2642.96|2655.92|2642.92|2658.02|2645.02|2655.7|2642.7|32
1621927430000|2021-05-25 07:23:50|2655.94|2642.94|2655.19|2642.19|2655.99|2642.99|2655.13|2642.13|18
1621927440000|2021-05-25 07:24:00|2655.2|2642.2|2657|2644|2658.12|2645.12|2654.98|2641.98|35
1621927450000|2021-05-25 07:24:10|2656.99|2643.99|2656.04|2643.04|2658|2645|2655.81|2642.81|39
1621927460000|2021-05-25 07:24:20|2655.52|2642.52|2657.16|2644.16|2657.57|2644.57|2654.41|2641.41|35
1621927470000|2021-05-25 07:24:30|2657.15|2644.15|2656.98|2643.98|2657.37|2644.37|2656.42|2643.42|32
1621927480000|2021-05-25 07:24:40|2656.99|2643.99|2656.85|2643.85|2657.45|2644.45|2656.64|2643.64|31
1621927490000|2021-05-25 07:24:50|2657.01|2644.01|2656.34|2643.34|2657.3|2644.3|2655.91|2642.91|33
1621927500000|2021-05-25 07:25:00|2656.39|2643.39|2658.72|2645.72|2658.77|2645.77|2656.36|2643.36|32
1621927510000|2021-05-25 07:25:10|2658.99|2645.99|2661.07|2648.07|2661.58|2648.58|2658.99|2645.99|36
1621927520000|2021-05-25 07:25:20|2661.15|2648.15|2663.49|2650.49|2663.49|2650.49|2660.96|2647.96|32
1621927530000|2021-05-25 07:25:30|2663.18|2650.18|2665.88|2652.88|2665.88|2652.88|2662.68|2649.68|31
1621927540000|2021-05-25 07:25:40|2666.21|2653.21|2664.72|2651.72|2666.21|2653.21|2663.72|2650.72|39
1621927550000|2021-05-25 07:25:50|2664.41|2651.41|2662.32|2649.32|2664.61|2651.61|2662.32|2649.32|29
1621927560000|2021-05-25 07:26:00|2662.2|2649.2|2661.15|2648.15|2662.31|2649.31|2660.71|2647.71|35
1621927570000|2021-05-25 07:26:10|2661.14|2648.14|2661.93|2648.93|2662.32|2649.32|2660.81|2647.81|37
1621927580000|2021-05-25 07:26:20|2662.04|2649.04|2662.57|2649.57|2662.87|2649.87|2661.92|2648.92|36
1621927590000|2021-05-25 07:26:30|2662.54|2649.54|2664.31|2651.31|2664.87|2651.87|2662.14|2649.14|38
1621927600000|2021-05-25 07:26:40|2664.18|2651.18|2664.68|2651.68|2664.75|2651.75|2663.96|2650.96|34
1621927610000|2021-05-25 07:26:50|2664.7|2651.7|2664.38|2651.38|2666.06|2653.06|2663.97|2650.97|35
1621927620000|2021-05-25 07:27:00|2664.76|2651.76|2665.25|2652.25|2667.03|2654.03|2664.27|2651.27|35
1621927630000|2021-05-25 07:27:10|2665.23|2652.23|2664.03|2651.03|2665.23|2652.23|2663.72|2650.72|34
1621927640000|2021-05-25 07:27:20|2664.01|2651.01|2664.59|2651.59|2665.15|2652.15|2664.01|2651.01|29
1621927650000|2021-05-25 07:27:30|2664.73|2651.73|2665.38|2652.38|2666.43|2653.43|2664.69|2651.69|29
1621927660000|2021-05-25 07:27:40|2665.48|2652.48|2667.13|2654.13|2667.13|2654.13|2665.03|2652.03|29
1621927670000|2021-05-25 07:27:50|2666.95|2653.95|2664.03|2651.03|2666.95|2653.95|2663.78|2650.78|33
1621927680000|2021-05-25 07:28:00|2664.43|2651.43|2660.6|2647.6|2664.94|2651.94|2660.56|2647.56|37
1621927690000|2021-05-25 07:28:10|2660.82|2647.82|2658.08|2645.08|2660.82|2647.82|2656.88|2643.88|40
1621927700000|2021-05-25 07:28:20|2657.98|2644.98|2656.64|2643.64|2657.98|2644.98|2656.4|2643.4|32
1621927710000|2021-05-25 07:28:30|2656.89|2643.89|2660.38|2647.38|2660.38|2647.38|2656.72|2643.72|36
1621927720000|2021-05-25 07:28:40|2660.51|2647.51|2657.9|2644.9|2660.68|2647.68|2657.9|2644.9|37
1621927730000|2021-05-25 07:28:50|2657.83|2644.83|2659.34|2646.34|2659.34|2646.34|2657.83|2644.83|37
1621927740000|2021-05-25 07:29:00|2659.14|2646.14|2660.58|2647.58|2660.65|2647.65|2659.14|2646.14|33
1621927750000|2021-05-25 07:29:10|2660.41|2647.41|2661.55|2648.55|2662.1|2649.1|2659.7|2646.7|33
1621927760000|2021-05-25 07:29:20|2660.78|2647.78|2658.57|2645.57|2660.78|2647.78|2658.57|2645.57|33
1621927770000|2021-05-25 07:29:30|2658.96|2645.96|2658.47|2645.47|2658.97|2645.97|2656.42|2643.42|34
1621927780000|2021-05-25 07:29:40|2658.66|2645.66|2658.53|2645.53|2659.29|2646.29|2657.81|2644.81|34
1621927790000|2021-05-25 07:29:50|2658.51|2645.51|2658.44|2645.44|2658.69|2645.69|2656.87|2643.87|33
1621927800000|2021-05-25 07:30:00|2658.45|2645.45|2657.84|2644.84|2658.62|2645.62|2657.37|2644.37|36
1621927810000|2021-05-25 07:30:10|2657.66|2644.66|2659.14|2646.14|2659.88|2646.88|2657.47|2644.47|34
1621927820000|2021-05-25 07:30:20|2658.96|2645.96|2657.47|2644.47|2658.96|2645.96|2657.47|2644.47|37
1621927830000|2021-05-25 07:30:30|2656.45|2643.45|2654.34|2641.34|2656.82|2643.82|2654.26|2641.26|40
1621927840000|2021-05-25 07:30:40|2654.2|2641.2|2654.98|2641.98|2655.23|2642.23|2653.89|2640.89|38
1621927850000|2021-05-25 07:30:50|2654.87|2641.87|2651.08|2638.08|2654.89|2641.89|2651.08|2638.08|37
1621927860000|2021-05-25 07:31:00|2651.36|2638.36|2649.61|2636.61|2652.69|2639.69|2649.54|2636.54|38
1621927870000|2021-05-25 07:31:10|2649.45|2636.45|2646.61|2633.61|2649.79|2636.79|2646.34|2633.34|37
1621927880000|2021-05-25 07:31:20|2645.82|2632.82|2648.75|2635.75|2649.35|2636.35|2643.44|2630.44|36
1621927890000|2021-05-25 07:31:30|2648.04|2635.04|2653.81|2640.81|2654.23|2641.23|2648.04|2635.04|39
1621927900000|2021-05-25 07:31:40|2654.1|2641.1|2651.2|2638.2|2655.25|2642.25|2650.83|2637.83|40
1621927910000|2021-05-25 07:31:50|2650.72|2637.72|2650.72|2637.72|2651.05|2638.05|2649.51|2636.51|33
1621927920000|2021-05-25 07:32:00|2650.66|2637.66|2649.46|2636.46|2651.06|2638.06|2649.34|2636.34|32
1621927930000|2021-05-25 07:32:10|2649.47|2636.47|2645.59|2632.59|2649.53|2636.53|2645.59|2632.59|35
1621927940000|2021-05-25 07:32:20|2645.9|2632.9|2644.55|2631.55|2646.51|2633.51|2643.74|2630.74|37
1621927950000|2021-05-25 07:32:30|2643.92|2630.92|2645.51|2632.51|2645.63|2632.63|2643.73|2630.73|38
1621927960000|2021-05-25 07:32:40|2645.55|2632.55|2642.68|2629.68|2645.74|2632.74|2642.68|2629.68|30
1621927970000|2021-05-25 07:32:50|2642.65|2629.65|2641.9|2628.9|2644.44|2631.44|2641.85|2628.85|36
1621927980000|2021-05-25 07:33:00|2641.98|2628.98|2643.39|2630.39|2643.39|2630.39|2641.39|2628.39|37
1621927990000|2021-05-25 07:33:10|2643.64|2630.64|2646.68|2633.68|2647.75|2634.75|2643.64|2630.64|38
1621928000000|2021-05-25 07:33:20|2646.53|2633.53|2644.68|2631.68|2646.81|2633.81|2643.78|2630.78|39
1621928010000|2021-05-25 07:33:30|2644.19|2631.19|2643.42|2630.42|2644.58|2631.58|2643.42|2630.42|33
1621928020000|2021-05-25 07:33:40|2643.75|2630.75|2643.11|2630.11|2644.64|2631.64|2643.08|2630.08|36
1621928030000|2021-05-25 07:33:50|2643.06|2630.06|2642.31|2629.31|2643.95|2630.95|2642.31|2629.31|33
1621928040000|2021-05-25 07:34:00|2642.3|2629.3|2640.68|2627.68|2643.04|2630.04|2640.68|2627.68|34
1621928050000|2021-05-25 07:34:10|2640.98|2627.98|2643.03|2630.03|2643.03|2630.03|2640.96|2627.96|37
1621928060000|2021-05-25 07:34:20|2643.26|2630.26|2647.02|2634.02|2647.24|2634.24|2643.26|2630.26|38
1621928070000|2021-05-25 07:34:30|2646.43|2633.43|2643.83|2630.83|2646.43|2633.43|2643.56|2630.56|35
1621928080000|2021-05-25 07:34:40|2644.13|2631.13|2644.72|2631.72|2645.75|2632.75|2643.87|2630.87|39
1621928090000|2021-05-25 07:34:50|2644.41|2631.41|2644.18|2631.18|2644.9|2631.9|2643.44|2630.44|34
1621928100000|2021-05-25 07:35:00|2644.29|2631.29|2646.87|2633.87|2647.56|2634.56|2644.23|2631.23|37
1621928110000|2021-05-25 07:35:10|2646.88|2633.88|2647.28|2634.28|2647.55|2634.55|2646.32|2633.32|35
1621928120000|2021-05-25 07:35:20|2647.29|2634.29|2647.55|2634.55|2647.82|2634.82|2647.08|2634.08|35
1621928130000|2021-05-25 07:35:30|2647.77|2634.77|2647.43|2634.43|2648.03|2635.03|2646.45|2633.45|35
1621928140000|2021-05-25 07:35:40|2647.29|2634.29|2646.78|2633.78|2648.29|2635.29|2646.49|2633.49|36
1621928150000|2021-05-25 07:35:50|2646.99|2633.99|2648.44|2635.44|2648.44|2635.44|2646.87|2633.87|36
1621928160000|2021-05-25 07:36:00|2648.45|2635.45|2649.83|2636.83|2649.83|2636.83|2648.33|2635.33|27
1621928170000|2021-05-25 07:36:10|2650.03|2637.03|2653.72|2640.72|2654.32|2641.32|2649.71|2636.71|37
1621928180000|2021-05-25 07:36:20|2654.22|2641.22|2654.36|2641.36|2654.36|2641.36|2652.67|2639.67|37
1621928190000|2021-05-25 07:36:30|2654.94|2641.94|2651.43|2638.43|2655.05|2642.05|2651.15|2638.15|39
1621928200000|2021-05-25 07:36:40|2651.44|2638.44|2652.82|2639.82|2652.88|2639.88|2651.03|2638.03|34
1621928210000|2021-05-25 07:36:50|2652.84|2639.84|2654.84|2641.84|2654.84|2641.84|2652.37|2639.37|37
1621928220000|2021-05-25 07:37:00|2654.85|2641.85|2652.65|2639.65|2654.97|2641.97|2652.08|2639.08|37
1621928230000|2021-05-25 07:37:10|2652.45|2639.45|2651.95|2638.95|2653.22|2640.22|2651.95|2638.95|28
1621928240000|2021-05-25 07:37:20|2651.39|2638.39|2648.91|2635.91|2651.78|2638.78|2648.91|2635.91|24
1621928250000|2021-05-25 07:37:30|2649.16|2636.16|2650.23|2637.23|2650.52|2637.52|2648.56|2635.56|36
1621928260000|2021-05-25 07:37:40|2650.21|2637.21|2648.64|2635.64|2650.22|2637.22|2648.64|2635.64|35
1621928270000|2021-05-25 07:37:50|2648.67|2635.67|2649.24|2636.24|2649.71|2636.71|2648.36|2635.36|35
1621928280000|2021-05-25 07:38:00|2649.5|2636.5|2648.91|2635.91|2649.62|2636.62|2648.37|2635.37|31
1621928290000|2021-05-25 07:38:10|2648.83|2635.83|2647.58|2634.58|2648.85|2635.85|2646.97|2633.97|31
1621928300000|2021-05-25 07:38:20|2647.81|2634.81|2645.49|2632.49|2648.7|2635.7|2644.69|2631.69|36
1621928310000|2021-05-25 07:38:30|2645.53|2632.53|2646.9|2633.9|2647.37|2634.37|2644.82|2631.82|33
1621928320000|2021-05-25 07:38:40|2646.69|2633.69|2646.04|2633.04|2646.69|2633.69|2645.94|2632.94|16
1621928330000|2021-05-25 07:38:50|2646|2633|2645.14|2632.14|2646|2633|2644.44|2631.44|32
1621928340000|2021-05-25 07:39:00|2645.15|2632.15|2643.61|2630.61|2645.15|2632.15|2643.51|2630.51|25
1621928350000|2021-05-25 07:39:10|2643.59|2630.59|2640.72|2627.72|2643.59|2630.59|2640.72|2627.72|34
1621928360000|2021-05-25 07:39:20|2640.92|2627.92|2637.16|2624.16|2641.38|2628.38|2637.15|2624.15|39
1621928370000|2021-05-25 07:39:30|2637.17|2624.17|2635.54|2622.54|2637.22|2624.22|2635.35|2622.35|36
1621928380000|2021-05-25 07:39:40|2635.31|2622.31|2638.02|2625.02|2638.4|2625.4|2635.17|2622.17|36
1621928390000|2021-05-25 07:39:50|2638.06|2625.06|2635.99|2622.99|2638.24|2625.24|2635.75|2622.75|37
1621928400000|2021-05-25 07:40:00|2635.95|2622.95|2637.41|2624.41|2637.65|2624.65|2635.54|2622.54|38
1621928410000|2021-05-25 07:40:10|2637.39|2624.39|2636.32|2623.32|2637.61|2624.61|2635.59|2622.59|37
1621928420000|2021-05-25 07:40:20|2636.41|2623.41|2637.69|2624.69|2637.78|2624.78|2635.95|2622.95|34
1621928430000|2021-05-25 07:40:30|2637.74|2624.74|2639.05|2626.05|2639.05|2626.05|2637.74|2624.74|32
1621928440000|2021-05-25 07:40:40|2639.44|2626.44|2638.84|2625.84|2639.47|2626.47|2638.28|2625.28|16
1621928450000|2021-05-25 07:40:50|2638.81|2625.81|2641.36|2628.36|2641.55|2628.55|2637.95|2624.95|34
1621928460000|2021-05-25 07:41:00|2641.55|2628.55|2641.01|2628.01|2641.84|2628.84|2640.54|2627.54|27
1621928470000|2021-05-25 07:41:10|2641.12|2628.12|2639.52|2626.52|2641.48|2628.48|2639.25|2626.25|36
1621928480000|2021-05-25 07:41:20|2639.68|2626.68|2641.24|2628.24|2641.24|2628.24|2639.5|2626.5|33
1621928490000|2021-05-25 07:41:30|2641.2|2628.2|2641.58|2628.58|2643.03|2630.03|2641.08|2628.08|38
1621928500000|2021-05-25 07:41:40|2641.59|2628.59|2643.1|2630.1|2643.1|2630.1|2641.58|2628.58|33
1621928510000|2021-05-25 07:41:50|2643.12|2630.12|2644.9|2631.9|2644.9|2631.9|2642.93|2629.93|35
1621928520000|2021-05-25 07:42:00|2644.94|2631.94|2646.75|2633.75|2646.76|2633.76|2644.75|2631.75|34
1621928530000|2021-05-25 07:42:10|2646.79|2633.79|2647.36|2634.36|2647.69|2634.69|2646.43|2633.43|31
1621928540000|2021-05-25 07:42:20|2648.06|2635.06|2645.28|2632.28|2648.38|2635.38|2645.25|2632.25|35
1621928550000|2021-05-25 07:42:30|2645.22|2632.22|2643.68|2630.68|2645.67|2632.67|2643.68|2630.68|34
1621928560000|2021-05-25 07:42:40|2643.76|2630.76|2644.07|2631.07|2644.28|2631.28|2643.76|2630.76|32
1621928570000|2021-05-25 07:42:50|2643.99|2630.99|2646.22|2633.22|2646.22|2633.22|2643.99|2630.99|29
1621928580000|2021-05-25 07:43:00|2646.23|2633.23|2644.1|2631.1|2646.23|2633.23|2644.1|2631.1|31
1621928590000|2021-05-25 07:43:10|2643.27|2630.27|2644.25|2631.25|2644.25|2631.25|2642.56|2629.56|35
1621928600000|2021-05-25 07:43:20|2644.56|2631.56|2643.92|2630.92|2644.64|2631.64|2642.87|2629.87|33
1621928610000|2021-05-25 07:43:30|2644.02|2631.02|2643.78|2630.78|2644.07|2631.07|2642.94|2629.94|29
1621928620000|2021-05-25 07:43:40|2643.84|2630.84|2643.67|2630.67|2644.01|2631.01|2643.03|2630.03|31
1621928630000|2021-05-25 07:43:50|2643.63|2630.63|2643.52|2630.52|2643.63|2630.63|2642.76|2629.76|31
1621928640000|2021-05-25 07:44:00|2643.5|2630.5|2643.63|2630.63|2643.63|2630.63|2643.43|2630.43|15
1621928650000|2021-05-25 07:44:10|2643.46|2630.46|2641.02|2628.02|2645.27|2632.27|2640.38|2627.38|40
1621928660000|2021-05-25 07:44:20|2641.14|2628.14|2638.95|2625.95|2641.46|2628.46|2638.95|2625.95|36
1621928670000|2021-05-25 07:44:30|2638.54|2625.54|2637.34|2624.34|2638.54|2625.54|2636.7|2623.7|39
1621928680000|2021-05-25 07:44:40|2637.5|2624.5|2638.47|2625.47|2638.47|2625.47|2635.95|2622.95|34
1621928690000|2021-05-25 07:44:50|2638.64|2625.64|2637.37|2624.37|2638.64|2625.64|2637.36|2624.36|33
1621928700000|2021-05-25 07:45:00|2637.14|2624.14|2638.96|2625.96|2639.07|2626.07|2636.34|2623.34|35
1621928710000|2021-05-25 07:45:10|2639|2626|2642.63|2629.63|2642.84|2629.84|2638.95|2625.95|38
1621928720000|2021-05-25 07:45:20|2642.75|2629.75|2643.46|2630.46|2643.81|2630.81|2642.72|2629.72|37
1621928730000|2021-05-25 07:45:30|2643.45|2630.45|2645.77|2632.77|2646.07|2633.07|2643.13|2630.13|37
1621928740000|2021-05-25 07:45:40|2646.02|2633.02|2643.91|2630.91|2646.75|2633.75|2643.69|2630.69|34
1621928750000|2021-05-25 07:45:50|2643.93|2630.93|2644.87|2631.87|2645.01|2632.01|2643.93|2630.93|26
1621928760000|2021-05-25 07:46:00|2644.88|2631.88|2643.92|2630.92|2644.88|2631.88|2642.64|2629.64|39
1621928770000|2021-05-25 07:46:10|2644.03|2631.03|2644.12|2631.12|2644.4|2631.4|2643.29|2630.29|38
1621928780000|2021-05-25 07:46:20|2644.18|2631.18|2642.23|2629.23|2644.19|2631.19|2641.15|2628.15|37
1621928790000|2021-05-25 07:46:30|2642.15|2629.15|2638.35|2625.35|2642.53|2629.53|2637.88|2624.88|35
1621928800000|2021-05-25 07:46:40|2638.82|2625.82|2641.96|2628.96|2642.09|2629.09|2638.82|2625.82|36
1621928810000|2021-05-25 07:46:50|2641.95|2628.95|2646.05|2633.05|2646.05|2633.05|2641.95|2628.95|36
1621928820000|2021-05-25 07:47:00|2646.02|2633.02|2647.28|2634.28|2647.48|2634.48|2645.3|2632.3|35
1621928830000|2021-05-25 07:47:10|2647.31|2634.31|2649.17|2636.17|2650.16|2637.16|2646.96|2633.96|36
1621928840000|2021-05-25 07:47:20|2649.1|2636.1|2650.04|2637.04|2650.39|2637.39|2648.72|2635.72|35
1621928850000|2021-05-25 07:47:30|2650.8|2637.8|2651.49|2638.49|2651.51|2638.51|2650.78|2637.78|27
1621928860000|2021-05-25 07:47:40|2651.79|2638.79|2652.97|2639.97|2653.25|2640.25|2651.79|2638.79|24
1621928870000|2021-05-25 07:47:50|2652.89|2639.89|2651.71|2638.71|2653.42|2640.42|2651.71|2638.71|26
1621928880000|2021-05-25 07:48:00|2651.87|2638.87|2650.89|2637.89|2653.75|2640.75|2648.89|2635.89|38
1621928890000|2021-05-25 07:48:10|2650.94|2637.94|2651.45|2638.45|2651.96|2638.96|2650.58|2637.58|39
1621928900000|2021-05-25 07:48:20|2651.35|2638.35|2653.52|2640.52|2653.9|2640.9|2651.18|2638.18|37
1621928910000|2021-05-25 07:48:30|2653.57|2640.57|2653.76|2640.76|2653.91|2640.91|2653.57|2640.57|28
1621928920000|2021-05-25 07:48:40|2653.77|2640.77|2652.28|2639.28|2653.77|2640.77|2651.9|2638.9|30
1621928930000|2021-05-25 07:48:50|2652.84|2639.84|2652.34|2639.34|2652.95|2639.95|2651.93|2638.93|38
1621928940000|2021-05-25 07:49:00|2652.5|2639.5|2653.67|2640.67|2653.68|2640.68|2652.37|2639.37|38
1621928950000|2021-05-25 07:49:10|2653.79|2640.79|2653.29|2640.29|2654.67|2641.67|2653.2|2640.2|27
1621928960000|2021-05-25 07:49:20|2653.23|2640.23|2652.32|2639.32|2653.64|2640.64|2652.11|2639.11|30
1621928970000|2021-05-25 07:49:30|2652.39|2639.39|2652.9|2639.9|2652.9|2639.9|2651.07|2638.07|33
1621928980000|2021-05-25 07:49:40|2653.21|2640.21|2652.6|2639.6|2653.91|2640.91|2652.48|2639.48|33
1621928990000|2021-05-25 07:49:50|2652.52|2639.52|2651.43|2638.43|2652.79|2639.79|2651.43|2638.43|30
1621929000000|2021-05-25 07:50:00|2651.36|2638.36|2648.69|2635.69|2651.38|2638.38|2648.68|2635.68|31
1621929010000|2021-05-25 07:50:10|2648.56|2635.56|2646.82|2633.82|2648.56|2635.56|2645.64|2632.64|31
1621929020000|2021-05-25 07:50:20|2647.03|2634.03|2646.42|2633.42|2648.11|2635.11|2645.88|2632.88|34
1621929030000|2021-05-25 07:50:30|2646.6|2633.6|2647.17|2634.17|2648.06|2635.06|2646.6|2633.6|38
1621929040000|2021-05-25 07:50:40|2647.18|2634.18|2647.08|2634.08|2647.18|2634.18|2646.2|2633.2|31
1621929050000|2021-05-25 07:50:50|2647.1|2634.1|2648.38|2635.38|2648.38|2635.38|2646.66|2633.66|31
1621929060000|2021-05-25 07:51:00|2648.53|2635.53|2651.31|2638.31|2651.48|2638.48|2648.36|2635.36|33
1621929070000|2021-05-25 07:51:10|2651.36|2638.36|2654.86|2641.86|2655.47|2642.47|2651.35|2638.35|37
1621929080000|2021-05-25 07:51:20|2654.83|2641.83|2653.76|2640.76|2655.15|2642.15|2653.64|2640.64|35
1621929090000|2021-05-25 07:51:30|2653.47|2640.47|2655.17|2642.17|2655.5|2642.5|2653.47|2640.47|31
1621929100000|2021-05-25 07:51:40|2655.07|2642.07|2654.76|2641.76|2655.68|2642.68|2654.48|2641.48|31
1621929110000|2021-05-25 07:51:50|2654.72|2641.72|2655.03|2642.03|2655.03|2642.03|2654.34|2641.34|27
1621929120000|2021-05-25 07:52:00|2655.02|2642.02|2654.97|2641.97|2655.04|2642.04|2654.54|2641.54|17
1621929130000|2021-05-25 07:52:10|2655.14|2642.14|2656.02|2643.02|2656.25|2643.25|2655.14|2642.14|28
1621929140000|2021-05-25 07:52:20|2655.87|2642.87|2656.5|2643.5|2656.59|2643.59|2655.87|2642.87|29
1621929150000|2021-05-25 07:52:30|2656.77|2643.77|2657.72|2644.72|2657.72|2644.72|2656.36|2643.36|31
1621929160000|2021-05-25 07:52:40|2657.64|2644.64|2659.08|2646.08|2659.08|2646.08|2657.64|2644.64|34
1621929170000|2021-05-25 07:52:50|2659.38|2646.38|2657.97|2644.97|2659.88|2646.88|2657.55|2644.55|40
1621929180000|2021-05-25 07:53:00|2657.96|2644.96|2657.87|2644.87|2658.12|2645.12|2657.49|2644.49|25
1621929190000|2021-05-25 07:53:10|2657.88|2644.88|2658.55|2645.55|2658.93|2645.93|2657.88|2644.88|20
1621929200000|2021-05-25 07:53:20|2658.53|2645.53|2659.09|2646.09|2659.4|2646.4|2658.48|2645.48|27
1621929210000|2021-05-25 07:53:30|2659.07|2646.07|2659.9|2646.9|2660.3|2647.3|2659.03|2646.03|35
1621929220000|2021-05-25 07:53:40|2659.99|2646.99|2660.71|2647.71|2660.71|2647.71|2659.03|2646.03|32
1621929230000|2021-05-25 07:53:50|2660.85|2647.85|2660.8|2647.8|2662.15|2649.15|2660.16|2647.16|31
1621929240000|2021-05-25 07:54:00|2660.83|2647.83|2659.37|2646.37|2661.37|2648.37|2659.37|2646.37|34
1621929250000|2021-05-25 07:54:10|2659.3|2646.3|2657.86|2644.86|2659.3|2646.3|2657.76|2644.76|29
1621929260000|2021-05-25 07:54:20|2657.85|2644.85|2659.89|2646.89|2659.89|2646.89|2657.39|2644.39|34
1621929270000|2021-05-25 07:54:30|2660.09|2647.09|2660.41|2647.41|2660.48|2647.48|2660.03|2647.03|30
1621929280000|2021-05-25 07:54:40|2660.29|2647.29|2660.53|2647.53|2660.75|2647.75|2659.85|2646.85|29
1621929290000|2021-05-25 07:54:50|2660.56|2647.56|2661.98|2648.98|2662.42|2649.42|2660.42|2647.42|30
1621929300000|2021-05-25 07:55:00|2661.99|2648.99|2662.59|2649.59|2662.59|2649.59|2661.25|2648.25|33
1621929310000|2021-05-25 07:55:10|2662.53|2649.53|2664.6|2651.6|2664.66|2651.66|2662.5|2649.5|31
1621929320000|2021-05-25 07:55:20|2663.63|2650.63|2664.04|2651.04|2665.35|2652.35|2663.08|2650.08|33
1621929330000|2021-05-25 07:55:30|2664|2651|2663.58|2650.58|2664.03|2651.03|2663.43|2650.43|27
1621929340000|2021-05-25 07:55:40|2663.53|2650.53|2663.33|2650.33|2663.62|2650.62|2662.52|2649.52|27
1621929350000|2021-05-25 07:55:50|2663.18|2650.18|2664.59|2651.59|2664.59|2651.59|2663.18|2650.18|22
1621929360000|2021-05-25 07:56:00|2664.5|2651.5|2664.12|2651.12|2664.53|2651.53|2664.03|2651.03|25
1621929370000|2021-05-25 07:56:10|2664|2651|2662.83|2649.83|2664.19|2651.19|2662.77|2649.77|23
1621929380000|2021-05-25 07:56:20|2662.77|2649.77|2663.57|2650.57|2663.68|2650.68|2662.19|2649.19|25
1621929390000|2021-05-25 07:56:30|2663.53|2650.53|2659.8|2646.8|2663.55|2650.55|2659.8|2646.8|34
1621929400000|2021-05-25 07:56:40|2659.77|2646.77|2660.06|2647.06|2660.91|2647.91|2659.77|2646.77|31
1621929410000|2021-05-25 07:56:50|2660.12|2647.12|2659.51|2646.51|2660.43|2647.43|2658.44|2645.44|28
1621929420000|2021-05-25 07:57:00|2659.19|2646.19|2659.01|2646.01|2659.36|2646.36|2658.63|2645.63|28
1621929430000|2021-05-25 07:57:10|2658.98|2645.98|2659.76|2646.76|2659.76|2646.76|2658.48|2645.48|24
1621929440000|2021-05-25 07:57:20|2660.04|2647.04|2660.72|2647.72|2662.68|2649.68|2659.83|2646.83|29
1621929450000|2021-05-25 07:57:30|2660.69|2647.69|2662.21|2649.21|2662.89|2649.89|2660.5|2647.5|29
1621929460000|2021-05-25 07:57:40|2661.96|2648.96|2661.81|2648.81|2662.7|2649.7|2661.51|2648.51|22
1621929470000|2021-05-25 07:57:50|2662.12|2649.12|2662.62|2649.62|2662.62|2649.62|2660.9|2647.9|32
1621929480000|2021-05-25 07:58:00|2662.39|2649.39|2661.52|2648.52|2662.62|2649.62|2661.13|2648.13|26
1621929490000|2021-05-25 07:58:10|2661.59|2648.59|2662.43|2649.43|2662.52|2649.52|2661.59|2648.59|19
1621929500000|2021-05-25 07:58:20|2662.52|2649.52|2661.49|2648.49|2662.68|2649.68|2661.02|2648.02|17
1621929510000|2021-05-25 07:58:30|2661.53|2648.53|2662.03|2649.03|2662.04|2649.04|2661.35|2648.35|20
1621929520000|2021-05-25 07:58:40|2661.97|2648.97|2661.89|2648.89|2662.25|2649.25|2661.89|2648.89|13
1621929530000|2021-05-25 07:58:50|2661.88|2648.88|2662.85|2649.85|2662.99|2649.99|2661.72|2648.72|22
1621929540000|2021-05-25 07:59:00|2662.83|2649.83|2666.03|2653.03|2666.05|2653.05|2662.77|2649.77|32
1621929550000|2021-05-25 07:59:10|2665.49|2652.49|2670.69|2657.69|2672.94|2659.94|2665.35|2652.35|36
1621929560000|2021-05-25 07:59:20|2671.01|2658.01|2674.31|2661.31|2674.45|2661.45|2669.88|2656.88|37
1621929570000|2021-05-25 07:59:30|2674.32|2661.32|2671.98|2658.98|2674.32|2661.32|2671.98|2658.98|36
1621929580000|2021-05-25 07:59:40|2671.22|2658.22|2669.9|2656.9|2671.27|2658.27|2669.17|2656.17|35
1621929590000|2021-05-25 07:59:50|2669.91|2656.91|2670.98|2657.98|2671.3|2658.3|2669.91|2656.91|31
1621929600000|2021-05-25 08:00:00|2670.95|2657.95|2671.02|2658.02|2671.16|2658.16|2670.65|2657.65|30
1621929610000|2021-05-25 08:00:10|2671|2658|2671.45|2658.45|2671.76|2658.76|2671|2658|16
1621929620000|2021-05-25 08:00:20|2671.48|2658.48|2671.58|2658.58|2671.58|2658.58|2671.34|2658.34|11
1621929630000|2021-05-25 08:00:30|2671.43|2658.43|2672.1|2659.1|2672.1|2659.1|2671.33|2658.33|21
1621929640000|2021-05-25 08:00:40|2672.14|2659.14|2672.07|2659.07|2672.14|2659.14|2672.01|2659.01|12
1621929650000|2021-05-25 08:00:50|2672.15|2659.15|2672.18|2659.18|2672.32|2659.32|2671.96|2658.96|12
1621929660000|2021-05-25 08:01:00|2672.22|2659.22|2672.17|2659.17|2672.34|2659.34|2672.14|2659.14|12
1621929670000|2021-05-25 08:01:10|2672.47|2659.47|2672.72|2659.72|2672.72|2659.72|2672.44|2659.44|11
1621929680000|2021-05-25 08:01:20|2672.73|2659.73|2673.51|2660.51|2673.53|2660.53|2672.6|2659.6|11
1621929690000|2021-05-25 08:01:30|2673.54|2660.54|2673.55|2660.55|2673.56|2660.56|2673.07|2660.07|18
1621929700000|2021-05-25 08:01:40|2673.58|2660.58|2675.77|2662.77|2675.77|2662.77|2673.58|2660.58|14
1621929710000|2021-05-25 08:01:50|2676.8|2663.8|2677.62|2664.62|2680.94|2667.94|2675.51|2662.51|38
1621929720000|2021-05-25 08:02:00|2678.24|2665.24|2672.47|2659.47|2678.76|2665.76|2671.77|2658.77|38
1621929730000|2021-05-25 08:02:10|2672.41|2659.41|2674.34|2661.34|2675.18|2662.18|2672.41|2659.41|33
1621929740000|2021-05-25 08:02:20|2674.37|2661.37|2676.5|2663.5|2677.93|2664.93|2674.32|2661.32|35
1621929750000|2021-05-25 08:02:30|2676.49|2663.49|2677.76|2664.76|2678.28|2665.28|2676.17|2663.17|28
1621929760000|2021-05-25 08:02:40|2677.98|2664.98|2680.25|2667.25|2681.25|2668.25|2677.98|2664.98|36
1621929770000|2021-05-25 08:02:50|2680.15|2667.15|2680.49|2667.49|2680.92|2667.92|2680.01|2667.01|31
1621929780000|2021-05-25 08:03:00|2680.41|2667.41|2680.83|2667.83|2682.13|2669.13|2680.41|2667.41|30
1621929790000|2021-05-25 08:03:10|2680.73|2667.73|2680.27|2667.27|2681.63|2668.63|2680.27|2667.27|32
1621929800000|2021-05-25 08:03:20|2680.2|2667.2|2676.43|2663.43|2680.2|2667.2|2676.43|2663.43|35
1621929810000|2021-05-25 08:03:30|2676.41|2663.41|2679.16|2666.16|2679.16|2666.16|2675.7|2662.7|32
1621929820000|2021-05-25 08:03:40|2679.21|2666.21|2674.46|2661.46|2679.21|2666.21|2674.33|2661.33|33
1621929830000|2021-05-25 08:03:50|2674.35|2661.35|2671.75|2658.75|2676.76|2663.76|2671.75|2658.75|28
1621929840000|2021-05-25 08:04:00|2671.61|2658.61|2669.45|2656.45|2671.61|2658.61|2668.31|2655.31|36
1621929850000|2021-05-25 08:04:10|2668.95|2655.95|2665.34|2652.34|2669.08|2656.08|2665.3|2652.3|31
1621929860000|2021-05-25 08:04:20|2665.91|2652.91|2665.74|2652.74|2667|2654|2664.02|2651.02|38
1621929870000|2021-05-25 08:04:30|2665.89|2652.89|2661.16|2648.16|2666.46|2653.46|2660.69|2647.69|37
1621929880000|2021-05-25 08:04:40|2662.17|2649.17|2659.4|2646.4|2662.43|2649.43|2657.13|2644.13|38
1621929890000|2021-05-25 08:04:50|2658.9|2645.9|2658.26|2645.26|2660.8|2647.8|2658.23|2645.23|36
1621929900000|2021-05-25 08:05:00|2657.91|2644.91|2660.31|2647.31|2660.38|2647.38|2657.75|2644.75|34
1621929910000|2021-05-25 08:05:10|2660.28|2647.28|2657.33|2644.33|2660.29|2647.29|2657.3|2644.3|38
1621929920000|2021-05-25 08:05:20|2657.19|2644.19|2653.48|2640.48|2657.19|2644.19|2652.64|2639.64|35
1621929930000|2021-05-25 08:05:30|2652.99|2639.99|2650.26|2637.26|2653.44|2640.44|2649.52|2636.52|38
1621929940000|2021-05-25 08:05:40|2650.2|2637.2|2651.94|2638.94|2652.89|2639.89|2650.06|2637.06|30
1621929950000|2021-05-25 08:05:50|2651.31|2638.31|2648.69|2635.69|2651.31|2638.31|2648.66|2635.66|30
1621929960000|2021-05-25 08:06:00|2648.55|2635.55|2650.32|2637.32|2650.32|2637.32|2647.74|2634.74|28
1621929970000|2021-05-25 08:06:10|2650.36|2637.36|2650.08|2637.08|2650.91|2637.91|2648.7|2635.7|23
1621929980000|2021-05-25 08:06:20|2650.13|2637.13|2647.7|2634.7|2650.13|2637.13|2646.91|2633.91|32
1621929990000|2021-05-25 08:06:30|2647.71|2634.71|2645.42|2632.42|2648.62|2635.62|2645.38|2632.38|37
1621930000000|2021-05-25 08:06:40|2644.86|2631.86|2645.46|2632.46|2646.14|2633.14|2644.21|2631.21|36
1621930010000|2021-05-25 08:06:50|2644.99|2631.99|2642.93|2629.93|2645.04|2632.04|2642.7|2629.7|34
1621930020000|2021-05-25 08:07:00|2643.27|2630.27|2644.84|2631.84|2644.85|2631.85|2642.92|2629.92|33
1621930030000|2021-05-25 08:07:10|2644.98|2631.98|2643.11|2630.11|2645.33|2632.33|2642.02|2629.02|31
1621930040000|2021-05-25 08:07:20|2643.16|2630.16|2642.53|2629.53|2643.73|2630.73|2642.35|2629.35|29
1621930050000|2021-05-25 08:07:30|2642.52|2629.52|2644.93|2631.93|2644.93|2631.93|2642.46|2629.46|28
1621930060000|2021-05-25 08:07:40|2644.94|2631.94|2643.81|2630.81|2645.07|2632.07|2643.81|2630.81|19
1621930070000|2021-05-25 08:07:50|2643.71|2630.71|2642.6|2629.6|2643.71|2630.71|2642.27|2629.27|21
1621930080000|2021-05-25 08:08:00|2642.61|2629.61|2644.91|2631.91|2644.91|2631.91|2642.61|2629.61|24
1621930090000|2021-05-25 08:08:10|2644.85|2631.85|2645.81|2632.81|2645.81|2632.81|2644.74|2631.74|13
1621930100000|2021-05-25 08:08:20|2647.16|2634.16|2645.56|2632.56|2649.19|2636.19|2645.53|2632.53|29
1621930110000|2021-05-25 08:08:30|2645.73|2632.73|2647.39|2634.39|2648.61|2635.61|2645.38|2632.38|29
1621930120000|2021-05-25 08:08:40|2647.4|2634.4|2650.37|2637.37|2650.37|2637.37|2647.29|2634.29|28
1621930130000|2021-05-25 08:08:50|2649.91|2636.91|2648.33|2635.33|2650.17|2637.17|2648.29|2635.29|22
1621930140000|2021-05-25 08:09:00|2648.64|2635.64|2646|2633|2649.38|2636.38|2645.41|2632.41|32
1621930150000|2021-05-25 08:09:10|2646.76|2633.76|2646.34|2633.34|2647.73|2634.73|2646.21|2633.21|29
1621930160000|2021-05-25 08:09:20|2646.33|2633.33|2647.7|2634.7|2648.29|2635.29|2646.25|2633.25|27
1621930170000|2021-05-25 08:09:30|2647.69|2634.69|2649.83|2636.83|2649.84|2636.84|2647.44|2634.44|24
1621930180000|2021-05-25 08:09:40|2649.17|2636.17|2650|2637|2650.05|2637.05|2647.51|2634.51|32
1621930190000|2021-05-25 08:09:50|2650.04|2637.04|2648.7|2635.7|2651.65|2638.65|2648.38|2635.38|31
1621930200000|2021-05-25 08:10:00|2648.68|2635.68|2652.55|2639.55|2652.63|2639.63|2648.68|2635.68|31
1621930210000|2021-05-25 08:10:10|2652.47|2639.47|2650.92|2637.92|2653.82|2640.82|2649.86|2636.86|36
1621930220000|2021-05-25 08:10:20|2651.15|2638.15|2655.82|2642.82|2655.82|2642.82|2650.18|2637.18|30
1621930230000|2021-05-25 08:10:30|2655.83|2642.83|2656.26|2643.26|2656.43|2643.43|2655.54|2642.54|22
1621930240000|2021-05-25 08:10:40|2656.25|2643.25|2656.61|2643.61|2656.78|2643.78|2655.77|2642.77|29
1621930250000|2021-05-25 08:10:50|2656.55|2643.55|2656.24|2643.24|2656.56|2643.56|2654.39|2641.39|33
1621930260000|2021-05-25 08:11:00|2656.37|2643.37|2658.64|2645.64|2658.64|2645.64|2656.14|2643.14|22
1621930270000|2021-05-25 08:11:10|2658.18|2645.18|2658.75|2645.75|2659.37|2646.37|2658.02|2645.02|35
1621930280000|2021-05-25 08:11:20|2658.76|2645.76|2658.26|2645.26|2659.12|2646.12|2658.22|2645.22|30
1621930290000|2021-05-25 08:11:30|2658.35|2645.35|2660.68|2647.68|2660.68|2647.68|2656.84|2643.84|29
1621930300000|2021-05-25 08:11:40|2660.84|2647.84|2660.48|2647.48|2661.8|2648.8|2659.73|2646.73|35
1621930310000|2021-05-25 08:11:50|2660.47|2647.47|2662.25|2649.25|2663.15|2650.15|2659.41|2646.41|39
1621930320000|2021-05-25 08:12:00|2662.06|2649.06|2666.17|2653.17|2666.25|2653.25|2662.06|2649.06|28
1621930330000|2021-05-25 08:12:10|2666.28|2653.28|2667.01|2654.01|2667.04|2654.04|2665.3|2652.3|31
1621930340000|2021-05-25 08:12:20|2666.8|2653.8|2665.66|2652.66|2666.8|2653.8|2665.14|2652.14|35
1621930350000|2021-05-25 08:12:30|2665.67|2652.67|2663.58|2650.58|2666.31|2653.31|2663.26|2650.26|39
1621930360000|2021-05-25 08:12:40|2664.05|2651.05|2662.09|2649.09|2664.05|2651.05|2661.82|2648.82|23
1621930370000|2021-05-25 08:12:50|2661.76|2648.76|2660.14|2647.14|2662.48|2649.48|2659.8|2646.8|25
1621930380000|2021-05-25 08:13:00|2660.15|2647.15|2662.4|2649.4|2663.48|2650.48|2660.15|2647.15|34
1621930390000|2021-05-25 08:13:10|2662.38|2649.38|2663.7|2650.7|2663.81|2650.81|2661.44|2648.44|33
1621930400000|2021-05-25 08:13:20|2663.8|2650.8|2664.01|2651.01|2664.71|2651.71|2663|2650|35
1621930410000|2021-05-25 08:13:30|2664.04|2651.04|2662.68|2649.68|2664.04|2651.04|2662.68|2649.68|34
1621930420000|2021-05-25 08:13:40|2662.64|2649.64|2664.57|2651.57|2664.57|2651.57|2662.19|2649.19|30
1621930430000|2021-05-25 08:13:50|2664.47|2651.47|2663.56|2650.56|2664.85|2651.85|2663.08|2650.08|29
1621930440000|2021-05-25 08:14:00|2663.57|2650.57|2663.13|2650.13|2663.97|2650.97|2663.12|2650.12|24
1621930450000|2021-05-25 08:14:10|2663.07|2650.07|2661.21|2648.21|2663.97|2650.97|2661.21|2648.21|37
1621930460000|2021-05-25 08:14:20|2661.42|2648.42|2657.82|2644.82|2662.11|2649.11|2657.82|2644.82|38
1621930470000|2021-05-25 08:14:30|2657.73|2644.73|2658.37|2645.37|2658.93|2645.93|2656.97|2643.97|38
1621930480000|2021-05-25 08:14:40|2658.41|2645.41|2659.5|2646.5|2659.79|2646.79|2656.63|2643.63|37
1621930490000|2021-05-25 08:14:50|2659.63|2646.63|2656.86|2643.86|2659.63|2646.63|2654.63|2641.63|39
1621930500000|2021-05-25 08:15:00|2656.97|2643.97|2651.38|2638.38|2657.01|2644.01|2650.48|2637.48|39
1621930510000|2021-05-25 08:15:10|2651.43|2638.43|2650.99|2637.99|2652.28|2639.28|2650.97|2637.97|36
1621930520000|2021-05-25 08:15:20|2651|2638|2648.54|2635.54|2651.23|2638.23|2648.46|2635.46|34
1621930530000|2021-05-25 08:15:30|2648.69|2635.69|2649.21|2636.21|2651.12|2638.12|2648.69|2635.69|38
1621930540000|2021-05-25 08:15:40|2649.26|2636.26|2649.86|2636.86|2651.11|2638.11|2649.26|2636.26|39
1621930550000|2021-05-25 08:15:50|2651.17|2638.17|2647.67|2634.67|2651.17|2638.17|2646.91|2633.91|38
1621930560000|2021-05-25 08:16:00|2647.71|2634.71|2647.67|2634.67|2647.9|2634.9|2646.03|2633.03|34
1621930570000|2021-05-25 08:16:10|2647.66|2634.66|2649.12|2636.12|2649.4|2636.4|2647.15|2634.15|34
1621930580000|2021-05-25 08:16:20|2649.08|2636.08|2649.97|2636.97|2650.36|2637.36|2648.82|2635.82|36
1621930590000|2021-05-25 08:16:30|2649.79|2636.79|2652.94|2639.94|2653.56|2640.56|2649.69|2636.69|38
1621930600000|2021-05-25 08:16:40|2652.9|2639.9|2652.23|2639.23|2652.9|2639.9|2651.5|2638.5|33
1621930610000|2021-05-25 08:16:50|2652.58|2639.58|2650.15|2637.15|2652.58|2639.58|2650.15|2637.15|37
1621930620000|2021-05-25 08:17:00|2650.17|2637.17|2651.8|2638.8|2652.3|2639.3|2649.36|2636.36|33
1621930630000|2021-05-25 08:17:10|2651.9|2638.9|2651.74|2638.74|2653.47|2640.47|2651.74|2638.74|29
1621930640000|2021-05-25 08:17:20|2651.48|2638.48|2648.82|2635.82|2651.48|2638.48|2648.82|2635.82|32
1621930650000|2021-05-25 08:17:30|2648.92|2635.92|2648.74|2635.74|2649.62|2636.62|2648.22|2635.22|35
1621930660000|2021-05-25 08:17:40|2648.95|2635.95|2646.74|2633.74|2648.95|2635.95|2646.64|2633.64|35
1621930670000|2021-05-25 08:17:50|2646.72|2633.72|2645.24|2632.24|2647.63|2634.63|2644.9|2631.9|37
1621930680000|2021-05-25 08:18:00|2645.23|2632.23|2644.47|2631.47|2645.41|2632.41|2643.67|2630.67|36
1621930690000|2021-05-25 08:18:10|2644.27|2631.27|2640.28|2627.28|2644.27|2631.27|2640.28|2627.28|38
1621930700000|2021-05-25 08:18:20|2640.32|2627.32|2636.81|2623.81|2641.69|2628.69|2635.33|2622.33|38
1621930710000|2021-05-25 08:18:30|2636.67|2623.67|2633.6|2620.6|2637.1|2624.1|2632.57|2619.57|38
1621930720000|2021-05-25 08:18:40|2633.56|2620.56|2631.47|2618.47|2633.86|2620.86|2631.18|2618.18|40
1621930730000|2021-05-25 08:18:50|2631.27|2618.27|2631.72|2618.72|2631.76|2618.76|2630.75|2617.75|31
1621930740000|2021-05-25 08:19:00|2631.74|2618.74|2632.25|2619.25|2632.99|2619.99|2631.41|2618.41|34
1621930750000|2021-05-25 08:19:10|2632.19|2619.19|2631.77|2618.77|2633.35|2620.35|2631.71|2618.71|37
1621930760000|2021-05-25 08:19:20|2631.91|2618.91|2630.63|2617.63|2632.01|2619.01|2630.63|2617.63|30
1621930770000|2021-05-25 08:19:30|2630.66|2617.66|2626|2613|2630.66|2617.66|2626|2613|31
1621930780000|2021-05-25 08:19:40|2625.98|2612.98|2625.64|2612.64|2627.03|2614.03|2625.42|2612.42|37
1621930790000|2021-05-25 08:19:50|2626.02|2613.02|2627.91|2614.91|2627.91|2614.91|2625.78|2612.78|39
1621930800000|2021-05-25 08:20:00|2628.13|2615.13|2631.63|2618.63|2632.83|2619.83|2627.86|2614.86|38
1621930810000|2021-05-25 08:20:10|2631.42|2618.42|2629.34|2616.34|2633.53|2620.53|2629.06|2616.06|40
1621930820000|2021-05-25 08:20:20|2629.27|2616.27|2626|2613|2629.27|2616.27|2625.99|2612.99|33
1621930830000|2021-05-25 08:20:30|2625.95|2612.95|2619.28|2606.28|2626.39|2613.39|2619.14|2606.14|35
1621930840000|2021-05-25 08:20:40|2619.13|2606.13|2622.32|2609.32|2622.32|2609.32|2619.13|2606.13|39
1621930850000|2021-05-25 08:20:50|2622.21|2609.21|2624.73|2611.73|2625.96|2612.96|2622.11|2609.11|37
1621930860000|2021-05-25 08:21:00|2625.15|2612.15|2625.83|2612.83|2625.84|2612.84|2625.08|2612.08|34
1621930870000|2021-05-25 08:21:10|2625.85|2612.85|2626.49|2613.49|2626.49|2613.49|2624.37|2611.37|31
1621930880000|2021-05-25 08:21:20|2626.54|2613.54|2626.45|2613.45|2628.05|2615.05|2624.82|2611.82|39
1621930890000|2021-05-25 08:21:30|2626.74|2613.74|2628.94|2615.94|2628.94|2615.94|2624.24|2611.24|34
1621930900000|2021-05-25 08:21:40|2628.81|2615.81|2629.07|2616.07|2631.03|2618.03|2628.52|2615.52|35
1621930910000|2021-05-25 08:21:50|2629.18|2616.18|2627.33|2614.33|2629.35|2616.35|2627.33|2614.33|32
1621930920000|2021-05-25 08:22:00|2627.18|2614.18|2626.12|2613.12|2627.18|2614.18|2625.64|2612.64|33
1621930930000|2021-05-25 08:22:10|2626.85|2613.85|2625.69|2612.69|2627.83|2614.83|2625.68|2612.68|37
1621930940000|2021-05-25 08:22:20|2625.72|2612.72|2624.43|2611.43|2625.72|2612.72|2622.17|2609.17|37
1621930950000|2021-05-25 08:22:30|2624.25|2611.25|2624.39|2611.39|2624.83|2611.83|2622.67|2609.67|40
1621930960000|2021-05-25 08:22:40|2624.26|2611.26|2624.11|2611.11|2624.49|2611.49|2622.99|2609.99|32
1621930970000|2021-05-25 08:22:50|2624.25|2611.25|2627.06|2614.06|2627.62|2614.62|2624.25|2611.25|34
1621930980000|2021-05-25 08:23:00|2627.04|2614.04|2625.32|2612.32|2628.01|2615.01|2625.29|2612.29|35
1621930990000|2021-05-25 08:23:10|2625.55|2612.55|2627.68|2614.68|2627.82|2614.82|2625.55|2612.55|26
1621931000000|2021-05-25 08:23:20|2627.67|2614.67|2624.38|2611.38|2627.67|2614.67|2623.86|2610.86|35
1621931010000|2021-05-25 08:23:30|2624.57|2611.57|2624.24|2611.24|2625.15|2612.15|2622.94|2609.94|32
1621931020000|2021-05-25 08:23:40|2624.53|2611.53|2625.14|2612.14|2625.14|2612.14|2623.44|2610.44|37
1621931030000|2021-05-25 08:23:50|2625.21|2612.21|2624.78|2611.78|2625.58|2612.58|2623.45|2610.45|36
1621931040000|2021-05-25 08:24:00|2624.81|2611.81|2619.58|2606.58|2624.85|2611.85|2619.13|2606.13|36
1621931050000|2021-05-25 08:24:10|2619.78|2606.78|2620.13|2607.13|2620.76|2607.76|2619.58|2606.58|33
1621931060000|2021-05-25 08:24:20|2620.11|2607.11|2618.18|2605.18|2620.11|2607.11|2617.09|2604.09|29
1621931070000|2021-05-25 08:24:30|2618.08|2605.08|2618.62|2605.62|2619.39|2606.39|2617.42|2604.42|38
1621931080000|2021-05-25 08:24:40|2618.6|2605.6|2618.88|2605.88|2619.34|2606.34|2617.99|2604.99|36
1621931090000|2021-05-25 08:24:50|2618.75|2605.75|2618.77|2605.77|2618.77|2605.77|2617.54|2604.54|31
1621931100000|2021-05-25 08:25:00|2618.61|2605.61|2618.19|2605.19|2618.61|2605.61|2617.37|2604.37|35
1621931110000|2021-05-25 08:25:10|2618.28|2605.28|2621.15|2608.15|2621.92|2608.92|2618.26|2605.26|31
1621931120000|2021-05-25 08:25:20|2621.17|2608.17|2621.26|2608.26|2622.58|2609.58|2620.32|2607.32|26
1621931130000|2021-05-25 08:25:30|2621.6|2608.6|2620.81|2607.81|2621.69|2608.69|2620.78|2607.78|18
1621931140000|2021-05-25 08:25:40|2621.11|2608.11|2621.59|2608.59|2622.01|2609.01|2620.93|2607.93|17
1621931150000|2021-05-25 08:25:50|2621.38|2608.38|2620.38|2607.38|2622.34|2609.34|2620.38|2607.38|27
1621931160000|2021-05-25 08:26:00|2620.51|2607.51|2622.66|2609.66|2623.11|2610.11|2620.46|2607.46|35
1621931170000|2021-05-25 08:26:10|2622.67|2609.67|2623.01|2610.01|2623.37|2610.37|2622.32|2609.32|31
1621931180000|2021-05-25 08:26:20|2623.06|2610.06|2623.66|2610.66|2624.14|2611.14|2623.02|2610.02|27
1621931190000|2021-05-25 08:26:30|2623.78|2610.78|2625.95|2612.95|2625.95|2612.95|2623.29|2610.29|37
1621931200000|2021-05-25 08:26:40|2625.86|2612.86|2625.96|2612.96|2625.98|2612.98|2624.45|2611.45|32
1621931210000|2021-05-25 08:26:50|2626.1|2613.1|2626.84|2613.84|2627.33|2614.33|2624.76|2611.76|32
1621931220000|2021-05-25 08:27:00|2627.23|2614.23|2624.81|2611.81|2627.38|2614.38|2624.57|2611.57|33
1621931230000|2021-05-25 08:27:10|2624.71|2611.71|2624.55|2611.55|2625.03|2612.03|2624.27|2611.27|29
1621931240000|2021-05-25 08:27:20|2624.48|2611.48|2627.24|2614.24|2627.59|2614.59|2624.48|2611.48|37
1621931250000|2021-05-25 08:27:30|2627.27|2614.27|2629.04|2616.04|2629.04|2616.04|2627.27|2614.27|36
1621931260000|2021-05-25 08:27:40|2629.06|2616.06|2629.45|2616.45|2629.53|2616.53|2628.94|2615.94|19
1621931270000|2021-05-25 08:27:50|2629.48|2616.48|2627.19|2614.19|2629.61|2616.61|2626.83|2613.83|35
1621931280000|2021-05-25 08:28:00|2627.11|2614.11|2627.46|2614.46|2627.58|2614.58|2626.93|2613.93|31
1621931290000|2021-05-25 08:28:10|2627.49|2614.49|2626.2|2613.2|2627.53|2614.53|2626.2|2613.2|31
1621931300000|2021-05-25 08:28:20|2626.17|2613.17|2626.29|2613.29|2626.35|2613.35|2624.97|2611.97|34
1621931310000|2021-05-25 08:28:30|2626.41|2613.41|2626.31|2613.31|2626.41|2613.41|2624.48|2611.48|35
1621931320000|2021-05-25 08:28:40|2626.34|2613.34|2626.08|2613.08|2626.58|2613.58|2624.88|2611.88|35
1621931330000|2021-05-25 08:28:50|2626.27|2613.27|2625.79|2612.79|2626.46|2613.46|2625.46|2612.46|34
1621931340000|2021-05-25 08:29:00|2625.74|2612.74|2623.41|2610.41|2625.79|2612.79|2623.21|2610.21|34
1621931350000|2021-05-25 08:29:10|2623.44|2610.44|2622.8|2609.8|2624.88|2611.88|2622.8|2609.8|37
1621931360000|2021-05-25 08:29:20|2622.77|2609.77|2624.46|2611.46|2625.06|2612.06|2622.69|2609.69|39
1621931370000|2021-05-25 08:29:30|2624.29|2611.29|2625.26|2612.26|2625.89|2612.89|2623.7|2610.7|35
1621931380000|2021-05-25 08:29:40|2625.37|2612.37|2624.6|2611.6|2625.37|2612.37|2623.24|2610.24|37
1621931390000|2021-05-25 08:29:50|2624.62|2611.62|2626.35|2613.35|2626.65|2613.65|2624.62|2611.62|38
1621931400000|2021-05-25 08:30:00|2626.39|2613.39|2628.24|2615.24|2628.42|2615.42|2625.73|2612.73|38
1621931410000|2021-05-25 08:30:10|2627.44|2614.44|2628.09|2615.09|2628.93|2615.93|2626.91|2613.91|38
1621931420000|2021-05-25 08:30:20|2628.15|2615.15|2627.96|2614.96|2628.42|2615.42|2626.27|2613.27|38
1621931430000|2021-05-25 08:30:30|2628.25|2615.25|2629.95|2616.95|2629.95|2616.95|2626.58|2613.58|34
1621931440000|2021-05-25 08:30:40|2629.77|2616.77|2631.42|2618.42|2632.62|2619.62|2629.13|2616.13|37
1621931450000|2021-05-25 08:30:50|2631.39|2618.39|2633.02|2620.02|2633.04|2620.04|2630.77|2617.77|36
1621931460000|2021-05-25 08:31:00|2632.97|2619.97|2633.42|2620.42|2633.42|2620.42|2632.83|2619.83|29
1621931470000|2021-05-25 08:31:10|2633.67|2620.67|2631.24|2618.24|2633.67|2620.67|2631.24|2618.24|32
1621931480000|2021-05-25 08:31:20|2631.25|2618.25|2630.23|2617.23|2631.27|2618.27|2630.04|2617.04|37
1621931490000|2021-05-25 08:31:30|2630.24|2617.24|2631.33|2618.33|2631.5|2618.5|2630.16|2617.16|37
1621931500000|2021-05-25 08:31:40|2631.31|2618.31|2630.08|2617.08|2631.31|2618.31|2630.05|2617.05|31
1621931510000|2021-05-25 08:31:50|2630.1|2617.1|2629.83|2616.83|2630.29|2617.29|2629.7|2616.7|29
1621931520000|2021-05-25 08:32:00|2629.75|2616.75|2629.85|2616.85|2631.05|2618.05|2629.68|2616.68|32
1621931530000|2021-05-25 08:32:10|2629.97|2616.97|2631.89|2618.89|2632.08|2619.08|2629.96|2616.96|36
1621931540000|2021-05-25 08:32:20|2632.07|2619.07|2629.15|2616.15|2632.07|2619.07|2629|2616|35
1621931550000|2021-05-25 08:32:30|2628.87|2615.87|2628.49|2615.49|2629.7|2616.7|2628.41|2615.41|35
1621931560000|2021-05-25 08:32:40|2628.42|2615.42|2627.56|2614.56|2628.45|2615.45|2627.56|2614.56|28
1621931570000|2021-05-25 08:32:50|2627.59|2614.59|2621.8|2608.8|2627.59|2614.59|2621.49|2608.49|34
1621931580000|2021-05-25 08:33:00|2621.67|2608.67|2619.66|2606.66|2622.03|2609.03|2619.66|2606.66|33
1621931590000|2021-05-25 08:33:10|2619.68|2606.68|2616.78|2603.78|2619.95|2606.95|2616.29|2603.29|40
1621931600000|2021-05-25 08:33:20|2616.65|2603.65|2613.79|2600.79|2616.65|2603.65|2613.79|2600.79|36
1621931610000|2021-05-25 08:33:30|2613.72|2600.72|2612.43|2599.43|2614.22|2601.22|2611.95|2598.95|39
1621931620000|2021-05-25 08:33:40|2612.49|2599.49|2612.86|2599.86|2612.87|2599.87|2612.27|2599.27|29
1621931630000|2021-05-25 08:33:50|2613.16|2600.16|2615.64|2602.64|2615.64|2602.64|2612.3|2599.3|35
1621931640000|2021-05-25 08:34:00|2615.77|2602.77|2615.2|2602.2|2616.68|2603.68|2615.2|2602.2|35
1621931650000|2021-05-25 08:34:10|2615.16|2602.16|2615.14|2602.14|2615.42|2602.42|2614.25|2601.25|37
1621931660000|2021-05-25 08:34:20|2614.95|2601.95|2617.94|2604.94|2618.3|2605.3|2614.95|2601.95|36
1621931670000|2021-05-25 08:34:30|2617.97|2604.97|2621.32|2608.32|2622.03|2609.03|2617.93|2604.93|35
1621931680000|2021-05-25 08:34:40|2621.54|2608.54|2621.8|2608.8|2622.18|2609.18|2619.2|2606.2|37
1621931690000|2021-05-25 08:34:50|2621.84|2608.84|2619.96|2606.96|2622.96|2609.96|2619.96|2606.96|38
1621931700000|2021-05-25 08:35:00|2619.94|2606.94|2619.52|2606.52|2619.94|2606.94|2618.83|2605.83|38
1621931710000|2021-05-25 08:35:10|2619.54|2606.54|2619.5|2606.5|2619.92|2606.92|2618.96|2605.96|35
1621931720000|2021-05-25 08:35:20|2619.53|2606.53|2619.55|2606.55|2620.55|2607.55|2619.42|2606.42|32
1621931730000|2021-05-25 08:35:30|2619.56|2606.56|2621.54|2608.54|2621.54|2608.54|2619.44|2606.44|34
1621931740000|2021-05-25 08:35:40|2620.86|2607.86|2621.27|2608.27|2621.87|2608.87|2620.83|2607.83|26
1621931750000|2021-05-25 08:35:50|2621.28|2608.28|2624.19|2611.19|2624.47|2611.47|2620.84|2607.84|32
1621931760000|2021-05-25 08:36:00|2623.92|2610.92|2621.7|2608.7|2624.4|2611.4|2621.49|2608.49|28
1621931770000|2021-05-25 08:36:10|2621.97|2608.97|2622.64|2609.64|2622.98|2609.98|2620.94|2607.94|38
1621931780000|2021-05-25 08:36:20|2622.52|2609.52|2623.98|2610.98|2624.27|2611.27|2622.16|2609.16|36
1621931790000|2021-05-25 08:36:30|2624.33|2611.33|2624.88|2611.88|2624.88|2611.88|2622.54|2609.54|39
1621931800000|2021-05-25 08:36:40|2624.91|2611.91|2624.21|2611.21|2626.18|2613.18|2624.21|2611.21|32
1621931810000|2021-05-25 08:36:50|2624.15|2611.15|2622.91|2609.91|2624.17|2611.17|2622.07|2609.07|35
1621931820000|2021-05-25 08:37:00|2622.86|2609.86|2624.02|2611.02|2624.48|2611.48|2622.86|2609.86|36
1621931830000|2021-05-25 08:37:10|2624.09|2611.09|2623.5|2610.5|2624.18|2611.18|2623.5|2610.5|27
1621931840000|2021-05-25 08:37:20|2623.56|2610.56|2624.51|2611.51|2624.97|2611.97|2623.22|2610.22|32
1621931850000|2021-05-25 08:37:30|2624.57|2611.57|2625.29|2612.29|2625.29|2612.29|2624.39|2611.39|31
1621931860000|2021-05-25 08:37:40|2625.27|2612.27|2623.49|2610.49|2625.63|2612.63|2623.31|2610.31|31
1621931870000|2021-05-25 08:37:50|2623.48|2610.48|2623.08|2610.08|2623.94|2610.94|2623.08|2610.08|29
1621931880000|2021-05-25 08:38:00|2623.07|2610.07|2619.28|2606.28|2623.07|2610.07|2619.28|2606.28|30
1621931890000|2021-05-25 08:38:10|2619.22|2606.22|2613.07|2600.07|2619.22|2606.22|2612.09|2599.09|37
1621931900000|2021-05-25 08:38:20|2613.08|2600.08|2613.65|2600.65|2615.13|2602.13|2612.76|2599.76|39
1621931910000|2021-05-25 08:38:30|2613.66|2600.66|2613.15|2600.15|2615.55|2602.55|2613.01|2600.01|39
1621931920000|2021-05-25 08:38:40|2613.16|2600.16|2614.55|2601.55|2615.13|2602.13|2613.16|2600.16|39
1621931930000|2021-05-25 08:38:50|2614.09|2601.09|2612.93|2599.93|2614.09|2601.09|2612.93|2599.93|36
1621931940000|2021-05-25 08:39:00|2612.75|2599.75|2612.17|2599.17|2612.95|2599.95|2612.07|2599.07|33
1621931950000|2021-05-25 08:39:10|2612.15|2599.15|2609.66|2596.66|2612.15|2599.15|2609.54|2596.54|26
1621931960000|2021-05-25 08:39:20|2609.68|2596.68|2606.72|2593.72|2609.69|2596.69|2604.25|2591.25|36
1621931970000|2021-05-25 08:39:30|2608.27|2595.27|2604.48|2591.48|2608.4|2595.4|2604.48|2591.48|35
1621931980000|2021-05-25 08:39:40|2604.51|2591.51|2603.21|2590.21|2604.53|2591.53|2603.21|2590.21|36
1621931990000|2021-05-25 08:39:50|2602.74|2589.74|2603|2590|2603|2590|2601.53|2588.53|36
1621932000000|2021-05-25 08:40:00|2602.99|2589.99|2606.32|2593.32|2606.92|2593.92|2602.99|2589.99|38
1621932010000|2021-05-25 08:40:10|2606.14|2593.14|2606.11|2593.11|2607.78|2594.78|2605.83|2592.83|38
1621932020000|2021-05-25 08:40:20|2606.12|2593.12|2603.62|2590.62|2606.12|2593.12|2603.62|2590.62|38
1621932030000|2021-05-25 08:40:30|2603.32|2590.32|2602.18|2589.18|2603.76|2590.76|2601.97|2588.97|31
1621932040000|2021-05-25 08:40:40|2602.16|2589.16|2600.01|2587.01|2602.16|2589.16|2599.88|2586.88|31
1621932050000|2021-05-25 08:40:50|2599.9|2586.9|2600.87|2587.87|2601.78|2588.78|2599.84|2586.84|33
1621932060000|2021-05-25 08:41:00|2600.59|2587.59|2603.67|2590.67|2603.67|2590.67|2600.52|2587.52|34
1621932070000|2021-05-25 08:41:10|2603.75|2590.75|2604.12|2591.12|2605.32|2592.32|2603.6|2590.6|34
1621932080000|2021-05-25 08:41:20|2604.14|2591.14|2603.59|2590.59|2604.64|2591.64|2603.43|2590.43|31
1621932090000|2021-05-25 08:41:30|2603.61|2590.61|2603.91|2590.91|2605.05|2592.05|2603.47|2590.47|31
1621932100000|2021-05-25 08:41:40|2604.39|2591.39|2599.89|2586.89|2604.39|2591.39|2599.59|2586.59|33
1621932110000|2021-05-25 08:41:50|2599.88|2586.88|2599.07|2586.07|2600.92|2587.92|2598.65|2585.65|31
1621932120000|2021-05-25 08:42:00|2599.05|2586.05|2598.5|2585.5|2599.45|2586.45|2597.37|2584.37|38
1621932130000|2021-05-25 08:42:10|2598.46|2585.46|2599.93|2586.93|2599.93|2586.93|2597.62|2584.62|37
1621932140000|2021-05-25 08:42:20|2600.18|2587.18|2602.77|2589.77|2602.77|2589.77|2600.18|2587.18|28
1621932150000|2021-05-25 08:42:30|2602.67|2589.67|2598.75|2585.75|2603.01|2590.01|2598.75|2585.75|36
1621932160000|2021-05-25 08:42:40|2598.12|2585.12|2597.66|2584.66|2598.2|2585.2|2597.51|2584.51|36
1621932170000|2021-05-25 08:42:50|2598.21|2585.21|2596.75|2583.75|2598.32|2585.32|2596.75|2583.75|37
1621932180000|2021-05-25 08:43:00|2596.74|2583.74|2597.13|2584.13|2597.19|2584.19|2594.84|2581.84|33
1621932190000|2021-05-25 08:43:10|2597.19|2584.19|2597.16|2584.16|2598.07|2585.07|2596.71|2583.71|37
1621932200000|2021-05-25 08:43:20|2596.87|2583.87|2599.29|2586.29|2600.57|2587.57|2596.79|2583.79|36
1621932210000|2021-05-25 08:43:30|2599.27|2586.27|2600.46|2587.46|2600.85|2587.85|2599.14|2586.14|32
1621932220000|2021-05-25 08:43:40|2600.63|2587.63|2600.2|2587.2|2600.66|2587.66|2599.52|2586.52|30
1621932230000|2021-05-25 08:43:50|2600.21|2587.21|2600.26|2587.26|2601.85|2588.85|2599.6|2586.6|37
1621932240000|2021-05-25 08:44:00|2600.27|2587.27|2596.5|2583.5|2600.49|2587.49|2596.22|2583.22|37
1621932250000|2021-05-25 08:44:10|2596.31|2583.31|2596.2|2583.2|2597|2584|2595.15|2582.15|39
1621932260000|2021-05-25 08:44:20|2596.33|2583.33|2595.44|2582.44|2596.82|2583.82|2595.44|2582.44|37
1621932270000|2021-05-25 08:44:30|2595.33|2582.33|2595.2|2582.2|2596.69|2583.69|2594.48|2581.48|37
1621932280000|2021-05-25 08:44:40|2595.16|2582.16|2595.86|2582.86|2595.86|2582.86|2594.34|2581.34|37
1621932290000|2021-05-25 08:44:50|2595.87|2582.87|2595.6|2582.6|2596.06|2583.06|2594.7|2581.7|35
1621932300000|2021-05-25 08:45:00|2595.54|2582.54|2596.93|2583.93|2597.81|2584.81|2595.14|2582.14|37
1621932310000|2021-05-25 08:45:10|2597.22|2584.22|2596.3|2583.3|2598.43|2585.43|2596.3|2583.3|34
1621932320000|2021-05-25 08:45:20|2595.87|2582.87|2595.79|2582.79|2596.75|2583.75|2595.63|2582.63|35
1621932330000|2021-05-25 08:45:30|2595.83|2582.83|2598.03|2585.03|2598.03|2585.03|2595.75|2582.75|31
1621932340000|2021-05-25 08:45:40|2598.08|2585.08|2597.64|2584.64|2598.49|2585.49|2597.45|2584.45|27
1621900800000|2021-05-25 00:00:00|2654.47|2641.47|2653.51|2640.51|2654.78|2641.78|2653.22|2640.22|26
1621932350000|2021-05-25 08:45:50|2597.61|2584.61|2598.83|2585.83|2598.97|2585.97|2597.57|2584.57|35
1621932360000|2021-05-25 08:46:00|2598.88|2585.88|2601.45|2588.45|2601.45|2588.45|2598.88|2585.88|26
1621900810000|2021-05-25 00:00:10|2653.56|2640.56|2647.28|2634.28|2653.56|2640.56|2647.28|2634.28|37
1621932370000|2021-05-25 08:46:10|2601.5|2588.5|2601.19|2588.19|2602.49|2589.49|2601.19|2588.19|32
1621900820000|2021-05-25 00:00:20|2647.33|2634.33|2647.52|2634.52|2649.44|2636.44|2646.57|2633.57|33
1621932380000|2021-05-25 08:46:20|2601.37|2588.37|2602.41|2589.41|2602.41|2589.41|2601.15|2588.15|29
1621900830000|2021-05-25 00:00:30|2647.19|2634.19|2646.42|2633.42|2648.57|2635.57|2646.32|2633.32|34
1621932390000|2021-05-25 08:46:30|2602.47|2589.47|2605.66|2592.66|2605.66|2592.66|2602.47|2589.47|37
1621900840000|2021-05-25 00:00:40|2647.07|2634.07|2644.07|2631.07|2647.07|2634.07|2643.65|2630.65|37
1621932400000|2021-05-25 08:46:40|2605.96|2592.96|2603.57|2590.57|2606.32|2593.32|2603.57|2590.57|36
1621932410000|2021-05-25 08:46:50|2603.17|2590.17|2605.17|2592.17|2606.69|2593.69|2603.12|2590.12|40
1621900850000|2021-05-25 00:00:50|2643.35|2630.35|2642.61|2629.61|2644.71|2631.71|2642.06|2629.06|30
1621932420000|2021-05-25 08:47:00|2604.98|2591.98|2606.63|2593.63|2606.63|2593.63|2604.58|2591.58|34
1621900860000|2021-05-25 00:01:00|2642.8|2629.8|2639.59|2626.59|2643.5|2630.5|2639.59|2626.59|33
1621932430000|2021-05-25 08:47:10|2606.67|2593.67|2610.4|2597.4|2611.43|2598.43|2606.66|2593.66|40
1621900870000|2021-05-25 00:01:10|2640.2|2627.2|2633.61|2620.61|2640.2|2627.2|2633.45|2620.45|35
1621932440000|2021-05-25 08:47:20|2610.33|2597.33|2607.01|2594.01|2610.37|2597.37|2606.63|2593.63|38
1621900880000|2021-05-25 00:01:20|2633.77|2620.77|2635.65|2622.65|2636.04|2623.04|2633.77|2620.77|32
1621932450000|2021-05-25 08:47:30|2606.98|2593.98|2608.23|2595.23|2608.83|2595.83|2606.98|2593.98|39
1621900890000|2021-05-25 00:01:30|2636.01|2623.01|2631.61|2618.61|2640.87|2627.87|2631.61|2618.61|35
1621932460000|2021-05-25 08:47:40|2608.09|2595.09|2603.23|2590.23|2608.61|2595.61|2602.78|2589.78|37
1621900900000|2021-05-25 00:01:40|2631.79|2618.79|2629.32|2616.32|2632.94|2619.94|2629.19|2616.19|39
1621932470000|2021-05-25 08:47:50|2603.12|2590.12|2602.19|2589.19|2603.12|2590.12|2601.99|2588.99|29
1621900910000|2021-05-25 00:01:50|2629.3|2616.3|2633.32|2620.32|2633.32|2620.32|2627.63|2614.63|37
1621932480000|2021-05-25 08:48:00|2602.16|2589.16|2600.32|2587.32|2602.16|2589.16|2600.32|2587.32|31
1621900920000|2021-05-25 00:02:00|2632.99|2619.99|2639.78|2626.78|2639.78|2626.78|2632.97|2619.97|39
1621932490000|2021-05-25 08:48:10|2600.1|2587.1|2598.84|2585.84|2600.1|2587.1|2597.95|2584.95|36
1621932500000|2021-05-25 08:48:20|2598.82|2585.82|2595.14|2582.14|2600.85|2587.85|2594.64|2581.64|32
1621900930000|2021-05-25 00:02:10|2639.73|2626.73|2639.18|2626.18|2640.3|2627.3|2636.36|2623.36|38
1621932510000|2021-05-25 08:48:30|2595.15|2582.15|2595.14|2582.14|2597.84|2584.84|2594.87|2581.87|35
1621900940000|2021-05-25 00:02:20|2640.04|2627.04|2637.18|2624.18|2641.49|2628.49|2634.42|2621.42|38
1621932520000|2021-05-25 08:48:40|2594.99|2581.99|2595.05|2582.05|2595.54|2582.54|2594.82|2581.82|34
1621900950000|2021-05-25 00:02:30|2637.22|2624.22|2637.99|2624.99|2638.25|2625.25|2635.93|2622.93|35
1621932530000|2021-05-25 08:48:50|2594.09|2581.09|2594.9|2581.9|2595.22|2582.22|2594.01|2581.01|35
1621900960000|2021-05-25 00:02:40|2638.03|2625.03|2646.08|2633.08|2646.08|2633.08|2638.03|2625.03|39
1621932540000|2021-05-25 08:49:00|2594.92|2581.92|2598.74|2585.74|2599.29|2586.29|2594.92|2581.92|37
1621900970000|2021-05-25 00:02:50|2645.75|2632.75|2652.18|2639.18|2652.29|2639.29|2644.46|2631.46|38
1621932550000|2021-05-25 08:49:10|2598.35|2585.35|2596.38|2583.38|2598.85|2585.85|2596.17|2583.17|34
1621900980000|2021-05-25 00:03:00|2652.05|2639.05|2655.17|2642.17|2655.17|2642.17|2650.33|2637.33|40
1621932560000|2021-05-25 08:49:20|2595.95|2582.95|2594.65|2581.65|2596.71|2583.71|2594.65|2581.65|37
1621900990000|2021-05-25 00:03:10|2655.07|2642.07|2658.96|2645.96|2660.31|2647.31|2655.07|2642.07|40
1621932570000|2021-05-25 08:49:30|2594.69|2581.69|2594.49|2581.49|2594.96|2581.96|2593.71|2580.71|33
1621901000000|2021-05-25 00:03:20|2659.05|2646.05|2669.29|2656.29|2670.23|2657.23|2659.05|2646.05|40
1621932580000|2021-05-25 08:49:40|2594.17|2581.17|2592.44|2579.44|2594.17|2581.17|2592.37|2579.37|33
1621901010000|2021-05-25 00:03:30|2668.76|2655.76|2667.23|2654.23|2672.71|2659.71|2663.94|2650.94|40
1621932590000|2021-05-25 08:49:50|2592.47|2579.47|2591.59|2578.59|2592.47|2579.47|2590.96|2577.96|33
1621901020000|2021-05-25 00:03:40|2667|2654|2670.41|2657.41|2670.41|2657.41|2665.72|2652.72|39
1621932600000|2021-05-25 08:50:00|2591.81|2578.81|2595.55|2582.55|2595.82|2582.82|2591.31|2578.31|37
1621901030000|2021-05-25 00:03:50|2670.48|2657.48|2667.51|2654.51|2670.48|2657.48|2665.25|2652.25|37
1621932610000|2021-05-25 08:50:10|2596.04|2583.04|2596.41|2583.41|2597.31|2584.31|2595.77|2582.77|36
1621901040000|2021-05-25 00:04:00|2666.27|2653.27|2669.78|2656.78|2670.8|2657.8|2666.27|2653.27|35
1621932620000|2021-05-25 08:50:20|2596.33|2583.33|2594.06|2581.06|2596.85|2583.85|2593.01|2580.01|37
1621901050000|2021-05-25 00:04:10|2670.14|2657.14|2668.32|2655.32|2674.08|2661.08|2668.18|2655.18|38
1621932630000|2021-05-25 08:50:30|2594.39|2581.39|2591.51|2578.51|2595.17|2582.17|2590.93|2577.93|34
1621901060000|2021-05-25 00:04:20|2668.35|2655.35|2662.84|2649.84|2670.81|2657.81|2662.84|2649.84|40
1621932640000|2021-05-25 08:50:40|2591.31|2578.31|2591.12|2578.12|2592.16|2579.16|2590.83|2577.83|34
1621901070000|2021-05-25 00:04:30|2662.47|2649.47|2665.89|2652.89|2665.89|2652.89|2660.94|2647.94|39
1621932650000|2021-05-25 08:50:50|2591.29|2578.29|2591.62|2578.62|2592.69|2579.69|2590.74|2577.74|36
1621901080000|2021-05-25 00:04:40|2666.15|2653.15|2670.79|2657.79|2671.87|2658.87|2665.72|2652.72|37
1621932660000|2021-05-25 08:51:00|2591.61|2578.61|2593.64|2580.64|2593.78|2580.78|2591.28|2578.28|33
1621901090000|2021-05-25 00:04:50|2670.69|2657.69|2672.07|2659.07|2673.71|2660.71|2670.68|2657.68|35
1621932670000|2021-05-25 08:51:10|2593.38|2580.38|2591.59|2578.59|2593.38|2580.38|2591.41|2578.41|33
1621901100000|2021-05-25 00:05:00|2671.14|2658.14|2673.01|2660.01|2673.01|2660.01|2669.96|2656.96|37
1621932680000|2021-05-25 08:51:20|2591.58|2578.58|2589.09|2576.09|2592.39|2579.39|2588.94|2575.94|34
1621901110000|2021-05-25 00:05:10|2672.87|2659.87|2683.34|2670.34|2683.34|2670.34|2672.79|2659.79|37
1621932690000|2021-05-25 08:51:30|2589.11|2576.11|2586.76|2573.76|2589.19|2576.19|2584.81|2571.81|38
1621901120000|2021-05-25 00:05:20|2683.37|2670.37|2682.21|2669.21|2687.92|2674.92|2680.08|2667.08|37
1621932700000|2021-05-25 08:51:40|2586.48|2573.48|2585.39|2572.39|2586.48|2573.48|2584.83|2571.83|38
1621901130000|2021-05-25 00:05:30|2682.29|2669.29|2686.01|2673.01|2688.89|2675.89|2680.71|2667.71|40
1621932710000|2021-05-25 08:51:50|2585.4|2572.4|2587.2|2574.2|2587.45|2574.45|2585.4|2572.4|38
1621901140000|2021-05-25 00:05:40|2685.61|2672.61|2689.49|2676.49|2690.09|2677.09|2682.66|2669.66|37
1621932720000|2021-05-25 08:52:00|2586.83|2573.83|2586.75|2573.75|2587.43|2574.43|2586.46|2573.46|30
1621901150000|2021-05-25 00:05:50|2690.12|2677.12|2689.7|2676.7|2693.24|2680.24|2689.7|2676.7|38
1621932730000|2021-05-25 08:52:10|2586.83|2573.83|2583.76|2570.76|2586.83|2573.83|2583.73|2570.73|31
1621901160000|2021-05-25 00:06:00|2689.54|2676.54|2687.1|2674.1|2691|2678|2687.1|2674.1|38
1621932740000|2021-05-25 08:52:20|2583.85|2570.85|2584.55|2571.55|2585.43|2572.43|2583.85|2570.85|32
1621901170000|2021-05-25 00:06:10|2687.16|2674.16|2689.33|2676.33|2690.03|2677.03|2683.65|2670.65|38
1621932750000|2021-05-25 08:52:30|2584.44|2571.44|2583.79|2570.79|2584.44|2571.44|2583.58|2570.58|28
1621901180000|2021-05-25 00:06:20|2689.47|2676.47|2686.35|2673.35|2689.57|2676.57|2685.61|2672.61|38
1621932760000|2021-05-25 08:52:40|2583.8|2570.8|2584.54|2571.54|2584.81|2571.81|2583.8|2570.8|29
1621901190000|2021-05-25 00:06:30|2686.27|2673.27|2688.28|2675.28|2689.12|2676.12|2686.02|2673.02|36
1621932770000|2021-05-25 08:52:50|2584.58|2571.58|2584.02|2571.02|2584.58|2571.58|2583.95|2570.95|27
1621901200000|2021-05-25 00:06:40|2688.15|2675.15|2687.06|2674.06|2688.15|2675.15|2685.87|2672.87|38
1621932780000|2021-05-25 08:53:00|2583.99|2570.99|2584.05|2571.05|2584.12|2571.12|2583.99|2570.99|11
1621901210000|2021-05-25 00:06:50|2686.97|2673.97|2689.02|2676.02|2690.6|2677.6|2686.39|2673.39|35
1621932790000|2021-05-25 08:53:10|2584.04|2571.04|2579.49|2566.49|2584.05|2571.05|2579.3|2566.3|32
1621901220000|2021-05-25 00:07:00|2689.78|2676.78|2691.25|2678.25|2694.4|2681.4|2689.4|2676.4|36
1621932800000|2021-05-25 08:53:20|2579.51|2566.51|2583.96|2570.96|2583.96|2570.96|2579.51|2566.51|37
1621901230000|2021-05-25 00:07:10|2691.01|2678.01|2692.67|2679.67|2694.71|2681.71|2689.87|2676.87|37
1621932810000|2021-05-25 08:53:30|2584.21|2571.21|2582.48|2569.48|2584.59|2571.59|2582.48|2569.48|32
1621901240000|2021-05-25 00:07:20|2692.69|2679.69|2689.68|2676.68|2692.69|2679.69|2687.28|2674.28|38
1621932820000|2021-05-25 08:53:40|2582.38|2569.38|2581.08|2568.08|2582.6|2569.6|2580.91|2567.91|33
1621901250000|2021-05-25 00:07:30|2689.76|2676.76|2690.97|2677.97|2692.39|2679.39|2688.69|2675.69|37
1621932830000|2021-05-25 08:53:50|2581.06|2568.06|2580.22|2567.22|2581.41|2568.41|2580.07|2567.07|29
1621932840000|2021-05-25 08:54:00|2580.17|2567.17|2583.11|2570.11|2583.18|2570.18|2580.17|2567.17|29
1621932850000|2021-05-25 08:54:10|2583|2570|2583.94|2570.94|2584.07|2571.07|2583|2570|29
1621901260000|2021-05-25 00:07:40|2690.85|2677.85|2692.41|2679.41|2693|2680|2690.69|2677.69|36
1621932860000|2021-05-25 08:54:20|2583.92|2570.92|2583.46|2570.46|2583.99|2570.99|2583.33|2570.33|32
1621901270000|2021-05-25 00:07:50|2692.43|2679.43|2695.94|2682.94|2697.47|2684.47|2692.33|2679.33|38
1621932870000|2021-05-25 08:54:30|2583.47|2570.47|2584.64|2571.64|2585.03|2572.03|2583.46|2570.46|30
1621901280000|2021-05-25 00:08:00|2695.85|2682.85|2693.58|2680.58|2696.34|2683.34|2692.21|2679.21|39
1621932880000|2021-05-25 08:54:40|2584.77|2571.77|2586.88|2573.88|2586.88|2573.88|2584.77|2571.77|34
1621901290000|2021-05-25 00:08:10|2693.66|2680.66|2699.25|2686.25|2699.82|2686.82|2693.66|2680.66|36
1621932890000|2021-05-25 08:54:50|2586.87|2573.87|2586.51|2573.51|2586.87|2573.87|2585.22|2572.22|34
1621901300000|2021-05-25 00:08:20|2699.37|2686.37|2699.69|2686.69|2701.31|2688.31|2698.24|2685.24|37
1621932900000|2021-05-25 08:55:00|2586.42|2573.42|2589.6|2576.6|2589.61|2576.61|2586.38|2573.38|35
1621901310000|2021-05-25 00:08:30|2699.63|2686.63|2702.89|2689.89|2703.2|2690.2|2699.63|2686.63|37
1621932910000|2021-05-25 08:55:10|2589.61|2576.61|2588.29|2575.29|2591.77|2578.77|2588.27|2575.27|36
1621901320000|2021-05-25 00:08:40|2703.17|2690.17|2701.12|2688.12|2703.27|2690.27|2700.66|2687.66|36
1621932920000|2021-05-25 08:55:20|2588.32|2575.32|2588.49|2575.49|2588.88|2575.88|2588.25|2575.25|33
1621932930000|2021-05-25 08:55:30|2588.51|2575.51|2589.65|2576.65|2591.1|2578.1|2588.49|2575.49|33
1621901330000|2021-05-25 00:08:50|2701.58|2688.58|2703.31|2690.31|2703.31|2690.31|2701.46|2688.46|31
1621932940000|2021-05-25 08:55:40|2589.62|2576.62|2590.97|2577.97|2591.16|2578.16|2589.58|2576.58|34
1621901340000|2021-05-25 00:09:00|2703.6|2690.6|2703.58|2690.58|2703.93|2690.93|2703.1|2690.1|32
1621932950000|2021-05-25 08:55:50|2591|2578|2591.44|2578.44|2592.14|2579.14|2591|2578|38
1621901350000|2021-05-25 00:09:10|2703.61|2690.61|2703.96|2690.96|2703.96|2690.96|2703.37|2690.37|28
1621932960000|2021-05-25 08:56:00|2591.6|2578.6|2593.54|2580.54|2594.36|2581.36|2591.43|2578.43|32
1621901360000|2021-05-25 00:09:20|2703.98|2690.98|2704.12|2691.12|2704.15|2691.15|2703.46|2690.46|28
1621932970000|2021-05-25 08:56:10|2593.68|2580.68|2592.13|2579.13|2595.64|2582.64|2592.12|2579.12|35
1621901370000|2021-05-25 00:09:30|2704|2691|2704.01|2691.01|2704.97|2691.97|2703.26|2690.26|37
1621932980000|2021-05-25 08:56:20|2592.14|2579.14|2590.39|2577.39|2592.16|2579.16|2589.32|2576.32|36
1621901380000|2021-05-25 00:09:40|2703.6|2690.6|2704.5|2691.5|2705.75|2692.75|2703.56|2690.56|38
1621932990000|2021-05-25 08:56:30|2590.27|2577.27|2590.32|2577.32|2591.3|2578.3|2589.73|2576.73|35
1621901390000|2021-05-25 00:09:50|2704.7|2691.7|2703.98|2690.98|2705.73|2692.73|2702.66|2689.66|38
1621933000000|2021-05-25 08:56:40|2590.33|2577.33|2587.41|2574.41|2590.42|2577.42|2587.29|2574.29|38
1621901400000|2021-05-25 00:10:00|2703.97|2690.97|2704.62|2691.62|2704.84|2691.84|2702.7|2689.7|38
1621933010000|2021-05-25 08:56:50|2587.59|2574.59|2587.8|2574.8|2589.56|2576.56|2587.17|2574.17|36
1621901410000|2021-05-25 00:10:10|2704.77|2691.77|2706.31|2693.31|2707.54|2694.54|2704.2|2691.2|32
1621933020000|2021-05-25 08:57:00|2587.81|2574.81|2589.84|2576.84|2589.89|2576.89|2587.77|2574.77|34
1621901420000|2021-05-25 00:10:20|2705.97|2692.97|2705.55|2692.55|2706.16|2693.16|2705.02|2692.02|31
1621933030000|2021-05-25 08:57:10|2589.83|2576.83|2590.91|2577.91|2591.78|2578.78|2589.83|2576.83|30
1621933040000|2021-05-25 08:57:20|2591.01|2578.01|2590.89|2577.89|2591.01|2578.01|2590.22|2577.22|31
1621901430000|2021-05-25 00:10:30|2705.4|2692.4|2707|2694|2707|2694|2705.05|2692.05|32
1621933050000|2021-05-25 08:57:30|2590.99|2577.99|2591.42|2578.42|2592.19|2579.19|2590.89|2577.89|31
1621901440000|2021-05-25 00:10:40|2707.09|2694.09|2709.38|2696.38|2709.38|2696.38|2705.91|2692.91|26
1621933060000|2021-05-25 08:57:40|2591.3|2578.3|2590.4|2577.4|2592.2|2579.2|2590.21|2577.21|31
1621901450000|2021-05-25 00:10:50|2709.39|2696.39|2707.77|2694.77|2709.86|2696.86|2707.37|2694.37|34
1621933070000|2021-05-25 08:57:50|2590.45|2577.45|2592.89|2579.89|2593.35|2580.35|2590.45|2577.45|29
1621901460000|2021-05-25 00:11:00|2707.62|2694.62|2704.87|2691.87|2707.82|2694.82|2704.87|2691.87|33
1621933080000|2021-05-25 08:58:00|2593.02|2580.02|2590.93|2577.93|2593.24|2580.24|2590.82|2577.82|34
1621901470000|2021-05-25 00:11:10|2704.37|2691.37|2704.56|2691.56|2704.84|2691.84|2700.7|2687.7|37
1621933090000|2021-05-25 08:58:10|2591.01|2578.01|2592.58|2579.58|2592.97|2579.97|2591.01|2578.01|34
1621901480000|2021-05-25 00:11:20|2704.55|2691.55|2707|2694|2707|2694|2702.3|2689.3|37
1621933100000|2021-05-25 08:58:20|2592.6|2579.6|2591.17|2578.17|2592.6|2579.6|2591.17|2578.17|29
1621901490000|2021-05-25 00:11:30|2706.86|2693.86|2700.53|2687.53|2706.97|2693.97|2699.94|2686.94|36
1621933110000|2021-05-25 08:58:30|2591.2|2578.2|2592.89|2579.89|2592.89|2579.89|2591.17|2578.17|21
1621901500000|2021-05-25 00:11:40|2699.77|2686.77|2704.29|2691.29|2706.08|2693.08|2699.77|2686.77|39
1621933120000|2021-05-25 08:58:40|2592.85|2579.85|2592.09|2579.09|2593.56|2580.56|2592.09|2579.09|25
1621901510000|2021-05-25 00:11:50|2704.27|2691.27|2701.94|2688.94|2705.18|2692.18|2701.5|2688.5|37
1621933130000|2021-05-25 08:58:50|2592.02|2579.02|2592.5|2579.5|2592.91|2579.91|2591.88|2578.88|33
1621901520000|2021-05-25 00:12:00|2702.2|2689.2|2699.81|2686.81|2702.22|2689.22|2699.25|2686.25|38
1621933140000|2021-05-25 08:59:00|2592.43|2579.43|2591.59|2578.59|2592.43|2579.43|2590.65|2577.65|30
1621933150000|2021-05-25 08:59:10|2591.61|2578.61|2592.19|2579.19|2592.19|2579.19|2591.12|2578.12|30
1621901530000|2021-05-25 00:12:10|2699.63|2686.63|2698.98|2685.98|2699.63|2686.63|2696.92|2683.92|39
1621933160000|2021-05-25 08:59:20|2592.15|2579.15|2590.51|2577.51|2592.15|2579.15|2590.32|2577.32|30
1621901540000|2021-05-25 00:12:20|2698.87|2685.87|2693.38|2680.38|2698.87|2685.87|2693.21|2680.21|39
1621933170000|2021-05-25 08:59:30|2591.25|2578.25|2591.09|2578.09|2591.37|2578.37|2590.22|2577.22|32
1621901550000|2021-05-25 00:12:30|2693.08|2680.08|2691.46|2678.46|2693.71|2680.71|2691.33|2678.33|33
1621933180000|2021-05-25 08:59:40|2591.12|2578.12|2592.54|2579.54|2592.54|2579.54|2591.12|2578.12|33
1621901560000|2021-05-25 00:12:40|2691.41|2678.41|2694.09|2681.09|2695.24|2682.24|2691.19|2678.19|35
1621933190000|2021-05-25 08:59:50|2592.59|2579.59|2592.55|2579.55|2594.18|2581.18|2592.34|2579.34|37
1621901570000|2021-05-25 00:12:50|2694.1|2681.1|2695.11|2682.11|2695.26|2682.26|2693.87|2680.87|34
1621933200000|2021-05-25 09:00:00|2592.5|2579.5|2597.52|2584.52|2597.52|2584.52|2592.34|2579.34|33
1621901580000|2021-05-25 00:13:00|2695.13|2682.13|2696.14|2683.14|2698.01|2685.01|2695.12|2682.12|32
1621933210000|2021-05-25 09:00:10|2597.55|2584.55|2597.85|2584.85|2598.13|2585.13|2597.5|2584.5|26
1621901590000|2021-05-25 00:13:10|2696.37|2683.37|2699.3|2686.3|2700.35|2687.35|2696.37|2683.37|34
1621933220000|2021-05-25 09:00:20|2597.79|2584.79|2597.08|2584.08|2598.01|2585.01|2596.87|2583.87|37
1621901600000|2021-05-25 00:13:20|2699.4|2686.4|2697.61|2684.61|2700.02|2687.02|2697.61|2684.61|35
1621933230000|2021-05-25 09:00:30|2597.28|2584.28|2597.11|2584.11|2597.44|2584.44|2596.78|2583.78|37
1621901610000|2021-05-25 00:13:30|2698.3|2685.3|2693.1|2680.1|2698.3|2685.3|2692.32|2679.32|39
1621933240000|2021-05-25 09:00:40|2597.12|2584.12|2596.95|2583.95|2597.78|2584.78|2596.82|2583.82|37
1621901620000|2021-05-25 00:13:40|2692.83|2679.83|2698.79|2685.79|2698.98|2685.98|2692.83|2679.83|39
1621933250000|2021-05-25 09:00:50|2596.8|2583.8|2596.42|2583.42|2597.1|2584.1|2596.14|2583.14|31
1621901630000|2021-05-25 00:13:50|2699.23|2686.23|2695.67|2682.67|2699.9|2686.9|2695.5|2682.5|34
1621933260000|2021-05-25 09:01:00|2596.39|2583.39|2596.98|2583.98|2596.98|2583.98|2596.36|2583.36|34
1621933270000|2021-05-25 09:01:10|2596.93|2583.93|2597.72|2584.72|2597.72|2584.72|2596.64|2583.64|27
1621901640000|2021-05-25 00:14:00|2695.88|2682.88|2696.28|2683.28|2696.84|2683.84|2695.4|2682.4|33
1621933280000|2021-05-25 09:01:20|2598.1|2585.1|2599.05|2586.05|2599.35|2586.35|2597.79|2584.79|32
1621901650000|2021-05-25 00:14:10|2696.47|2683.47|2699.81|2686.81|2700.15|2687.15|2695.49|2682.49|37
1621933290000|2021-05-25 09:01:30|2599.01|2586.01|2598.99|2585.99|2599.06|2586.06|2598.25|2585.25|36
1621901660000|2021-05-25 00:14:20|2698.94|2685.94|2698.03|2685.03|2699.77|2686.77|2697.51|2684.51|35
1621933300000|2021-05-25 09:01:40|2599|2586|2599.62|2586.62|2599.62|2586.62|2598.84|2585.84|33
1621901670000|2021-05-25 00:14:30|2697.82|2684.82|2695.76|2682.76|2698.83|2685.83|2695.58|2682.58|39
1621933310000|2021-05-25 09:01:50|2599.64|2586.64|2599.54|2586.54|2599.82|2586.82|2599.4|2586.4|27
1621901680000|2021-05-25 00:14:40|2696.31|2683.31|2697.64|2684.64|2698.12|2685.12|2695.05|2682.05|35
1621933320000|2021-05-25 09:02:00|2599.72|2586.72|2599.51|2586.51|2599.78|2586.78|2599.37|2586.37|17
1621901690000|2021-05-25 00:14:50|2697.49|2684.49|2698.89|2685.89|2699.07|2686.07|2697.32|2684.32|36
1621933330000|2021-05-25 09:02:10|2599.52|2586.52|2599.26|2586.26|2599.73|2586.73|2599.02|2586.02|22
1621901700000|2021-05-25 00:15:00|2698.9|2685.9|2693.4|2680.4|2699.01|2686.01|2693.4|2680.4|37
1621933340000|2021-05-25 09:02:20|2599.27|2586.27|2598.4|2585.4|2599.28|2586.28|2598.4|2585.4|29
1621901710000|2021-05-25 00:15:10|2693.39|2680.39|2695.03|2682.03|2695.03|2682.03|2691.25|2678.25|39
1621933350000|2021-05-25 09:02:30|2598.43|2585.43|2597.55|2584.55|2598.43|2585.43|2597.34|2584.34|32
1621901720000|2021-05-25 00:15:20|2694.63|2681.63|2698.31|2685.31|2698.4|2685.4|2692.98|2679.98|38
1621933360000|2021-05-25 09:02:40|2597.66|2584.66|2597.83|2584.83|2598.58|2585.58|2597.63|2584.63|34
1621901730000|2021-05-25 00:15:30|2698.42|2685.42|2692.98|2679.98|2698.8|2685.8|2692.95|2679.95|38
1621933370000|2021-05-25 09:02:50|2597.85|2584.85|2598.67|2585.67|2598.95|2585.95|2597.51|2584.51|29
1621901740000|2021-05-25 00:15:40|2693.01|2680.01|2689.08|2676.08|2693.16|2680.16|2689.08|2676.08|36
1621933380000|2021-05-25 09:03:00|2598.85|2585.85|2598.16|2585.16|2598.85|2585.85|2598.03|2585.03|26
1621901750000|2021-05-25 00:15:50|2689.1|2676.1|2690.6|2677.6|2691.05|2678.05|2688.5|2675.5|33
1621933390000|2021-05-25 09:03:10|2598.08|2585.08|2598.23|2585.23|2598.31|2585.31|2597.66|2584.66|35
1621901760000|2021-05-25 00:16:00|2690.32|2677.32|2691.24|2678.24|2691.55|2678.55|2687.49|2674.49|38
1621933400000|2021-05-25 09:03:20|2598.26|2585.26|2598.19|2585.19|2598.33|2585.33|2597.71|2584.71|26
1621901770000|2021-05-25 00:16:10|2690.77|2677.77|2693.49|2680.49|2694.09|2681.09|2690.77|2677.77|34
1621933410000|2021-05-25 09:03:30|2598.12|2585.12|2598.64|2585.64|2599.43|2586.43|2598.03|2585.03|31
1621901780000|2021-05-25 00:16:20|2693.24|2680.24|2693.66|2680.66|2694.78|2681.78|2693.01|2680.01|37
1621933420000|2021-05-25 09:03:40|2599.11|2586.11|2598.27|2585.27|2599.14|2586.14|2597.35|2584.35|23
1621901790000|2021-05-25 00:16:30|2693.7|2680.7|2697.22|2684.22|2697.22|2684.22|2693.66|2680.66|36
1621933430000|2021-05-25 09:03:50|2598.26|2585.26|2597.79|2584.79|2598.3|2585.3|2597.65|2584.65|25
1621901800000|2021-05-25 00:16:40|2696.66|2683.66|2695.95|2682.95|2698.48|2685.48|2694.79|2681.79|38
1621933440000|2021-05-25 09:04:00|2597.7|2584.7|2594.23|2581.23|2597.79|2584.79|2593.94|2580.94|32
1621901810000|2021-05-25 00:16:50|2695.66|2682.66|2695.32|2682.32|2696.8|2683.8|2695.24|2682.24|29
1621933450000|2021-05-25 09:04:10|2594.27|2581.27|2592.39|2579.39|2594.43|2581.43|2592.12|2579.12|34
1621901820000|2021-05-25 00:17:00|2695.27|2682.27|2697.65|2684.65|2697.65|2684.65|2694.8|2681.8|32
1621933460000|2021-05-25 09:04:20|2592.38|2579.38|2590.03|2577.03|2592.52|2579.52|2590.03|2577.03|29
1621901830000|2021-05-25 00:17:10|2697.7|2684.7|2698.81|2685.81|2698.98|2685.98|2697.53|2684.53|33
1621933470000|2021-05-25 09:04:30|2590.3|2577.3|2588.46|2575.46|2590.32|2577.32|2588.46|2575.46|35
1621901840000|2021-05-25 00:17:20|2698.86|2685.86|2702.25|2689.25|2702.46|2689.46|2698.86|2685.86|36
1621933480000|2021-05-25 09:04:40|2588.68|2575.68|2586.66|2573.66|2588.98|2575.98|2586.41|2573.41|32
1621901850000|2021-05-25 00:17:30|2702.1|2689.1|2704.13|2691.13|2704.19|2691.19|2702.1|2689.1|23
1621933490000|2021-05-25 09:04:50|2586.65|2573.65|2587.12|2574.12|2587.63|2574.63|2585.84|2572.84|28
1621933500000|2021-05-25 09:05:00|2587.24|2574.24|2586.97|2573.97|2587.7|2574.7|2586.39|2573.39|36
1621901860000|2021-05-25 00:17:40|2703.85|2690.85|2705.68|2692.68|2706.39|2693.39|2703.79|2690.79|32
1621933510000|2021-05-25 09:05:10|2587.14|2574.14|2588.01|2575.01|2588.01|2575.01|2586.92|2573.92|33
1621901870000|2021-05-25 00:17:50|2705.69|2692.69|2706.38|2693.38|2706.48|2693.48|2705.69|2692.69|26
1621933520000|2021-05-25 09:05:20|2588.02|2575.02|2588.59|2575.59|2588.92|2575.92|2588.02|2575.02|20
1621933530000|2021-05-25 09:05:30|2588.63|2575.63|2588.68|2575.68|2588.82|2575.82|2588.37|2575.37|29
1621901880000|2021-05-25 00:18:00|2706.52|2693.52|2706.28|2693.28|2708.51|2695.51|2705.18|2692.18|38
1621933540000|2021-05-25 09:05:40|2588.69|2575.69|2591.92|2578.92|2591.92|2578.92|2588.56|2575.56|31
1621901890000|2021-05-25 00:18:10|2705.26|2692.26|2709.28|2696.28|2709.28|2696.28|2704.46|2691.46|39
1621933550000|2021-05-25 09:05:50|2591.74|2578.74|2591.77|2578.77|2591.97|2578.97|2591.62|2578.62|23
1621901900000|2021-05-25 00:18:20|2708.89|2695.89|2713.77|2700.77|2714.06|2701.06|2708.89|2695.89|37
1621933560000|2021-05-25 09:06:00|2591.67|2578.67|2591.69|2578.69|2592.02|2579.02|2591.48|2578.48|22
1621933570000|2021-05-25 09:06:10|2591.74|2578.74|2592.31|2579.31|2592.48|2579.48|2591.74|2578.74|17
1621901910000|2021-05-25 00:18:30|2714.72|2701.72|2714.92|2701.92|2716|2703|2714.09|2701.09|38
1621933580000|2021-05-25 09:06:20|2592.25|2579.25|2591.42|2578.42|2592.25|2579.25|2591.42|2578.42|19
1621901920000|2021-05-25 00:18:40|2714.91|2701.91|2714.33|2701.33|2714.91|2701.91|2712.83|2699.83|37
1621933590000|2021-05-25 09:06:30|2591.75|2578.75|2591.65|2578.65|2591.75|2578.75|2591.38|2578.38|11
1621901930000|2021-05-25 00:18:50|2714.45|2701.45|2713.27|2700.27|2714.85|2701.85|2713.27|2700.27|33
1621933600000|2021-05-25 09:06:40|2591.62|2578.62|2593.41|2580.41|2593.45|2580.45|2591.62|2578.62|23
1621901940000|2021-05-25 00:19:00|2713.08|2700.08|2713.54|2700.54|2713.71|2700.71|2711.63|2698.63|39
1621933610000|2021-05-25 09:06:50|2593.59|2580.59|2594.11|2581.11|2594.11|2581.11|2593.4|2580.4|28
1621901950000|2021-05-25 00:19:10|2713.37|2700.37|2716.28|2703.28|2716.28|2703.28|2712.77|2699.77|35
1621933620000|2021-05-25 09:07:00|2594.1|2581.1|2594.07|2581.07|2594.11|2581.11|2593.64|2580.64|22
1621901960000|2021-05-25 00:19:20|2716.33|2703.33|2718.37|2705.37|2718.48|2705.48|2716.33|2703.33|36
1621933630000|2021-05-25 09:07:10|2594.1|2581.1|2595.76|2582.76|2595.76|2582.76|2594.1|2581.1|31
1621901970000|2021-05-25 00:19:30|2718.38|2705.38|2718.75|2705.75|2719.53|2706.53|2718.38|2705.38|27
1621933640000|2021-05-25 09:07:20|2595.82|2582.82|2595.78|2582.78|2596.14|2583.14|2595.68|2582.68|27
1621901980000|2021-05-25 00:19:40|2718.68|2705.68|2720.85|2707.85|2722.04|2709.04|2718.16|2705.16|34
1621933650000|2021-05-25 09:07:30|2595.8|2582.8|2595.93|2582.93|2596.07|2583.07|2595.52|2582.52|23
1621901990000|2021-05-25 00:19:50|2720.82|2707.82|2721.95|2708.95|2721.95|2708.95|2720.17|2707.17|31
1621933660000|2021-05-25 09:07:40|2596.12|2583.12|2595.4|2582.4|2596.12|2583.12|2595.38|2582.38|21
1621902000000|2021-05-25 00:20:00|2722.02|2709.02|2725.09|2712.09|2726.01|2713.01|2721.89|2708.89|34
1621933670000|2021-05-25 09:07:50|2595.41|2582.41|2594.75|2581.75|2595.41|2582.41|2594.48|2581.48|33
1621902010000|2021-05-25 00:20:10|2725.1|2712.1|2723.66|2710.66|2727.62|2714.62|2723.66|2710.66|39
1621933680000|2021-05-25 09:08:00|2594.73|2581.73|2592.92|2579.92|2594.88|2581.88|2592.82|2579.82|32
1621902020000|2021-05-25 00:20:20|2723.67|2710.67|2720.38|2707.38|2723.94|2710.94|2719.4|2706.4|38
1621933690000|2021-05-25 09:08:10|2592.95|2579.95|2593.24|2580.24|2593.6|2580.6|2592.82|2579.82|39
1621902030000|2021-05-25 00:20:30|2720.36|2707.36|2725|2712|2726.02|2713.02|2719.9|2706.9|38
1621933700000|2021-05-25 09:08:20|2593.15|2580.15|2593.07|2580.07|2593.23|2580.23|2593.04|2580.04|24
1621902040000|2021-05-25 00:20:40|2725.69|2712.69|2723.66|2710.66|2725.93|2712.93|2723.58|2710.58|30
1621933710000|2021-05-25 09:08:30|2593.06|2580.06|2592.87|2579.87|2593.16|2580.16|2592.63|2579.63|24
1621902050000|2021-05-25 00:20:50|2724.29|2711.29|2724.38|2711.38|2724.68|2711.68|2723.78|2710.78|25
1621933720000|2021-05-25 09:08:40|2592.77|2579.77|2592.6|2579.6|2592.92|2579.92|2592.47|2579.47|21
1621902060000|2021-05-25 00:21:00|2724.11|2711.11|2722.63|2709.63|2724.23|2711.23|2722.28|2709.28|37
1621933730000|2021-05-25 09:08:50|2592.56|2579.56|2590.95|2577.95|2592.79|2579.79|2590.19|2577.19|26
1621902070000|2021-05-25 00:21:10|2722.59|2709.59|2727.74|2714.74|2727.91|2714.91|2722.59|2709.59|36
1621933740000|2021-05-25 09:09:00|2591.05|2578.05|2590.19|2577.19|2591.05|2578.05|2590.04|2577.04|26
1621902080000|2021-05-25 00:21:20|2727.82|2714.82|2731.74|2718.74|2731.74|2718.74|2727.52|2714.52|31
1621933750000|2021-05-25 09:09:10|2590.26|2577.26|2590.36|2577.36|2590.5|2577.5|2590.15|2577.15|21
1621902090000|2021-05-25 00:21:30|2731.93|2718.93|2735.75|2722.75|2737.18|2724.18|2731.93|2718.93|34
1621933760000|2021-05-25 09:09:20|2590.29|2577.29|2590.78|2577.78|2590.87|2577.87|2589.78|2576.78|24
1621902100000|2021-05-25 00:21:40|2736.39|2723.39|2737.41|2724.41|2738.52|2725.52|2735.95|2722.95|34
1621933770000|2021-05-25 09:09:30|2590.72|2577.72|2590.26|2577.26|2590.72|2577.72|2589.9|2576.9|20
1621902110000|2021-05-25 00:21:50|2737.51|2724.51|2735.48|2722.48|2738.21|2725.21|2734.56|2721.56|36
1621933780000|2021-05-25 09:09:40|2590.36|2577.36|2591.22|2578.22|2591.22|2578.22|2590.25|2577.25|12
1621902120000|2021-05-25 00:22:00|2735.22|2722.22|2731.46|2718.46|2736.18|2723.18|2731.18|2718.18|40
1621933790000|2021-05-25 09:09:50|2591.21|2578.21|2592.42|2579.42|2592.42|2579.42|2591.08|2578.08|33
1621902130000|2021-05-25 00:22:10|2731.55|2718.55|2732.39|2719.39|2733.03|2720.03|2731.2|2718.2|37
1621933800000|2021-05-25 09:10:00|2592.35|2579.35|2592.73|2579.73|2592.73|2579.73|2591.84|2578.84|26
1621902140000|2021-05-25 00:22:20|2732.55|2719.55|2733.56|2720.56|2733.78|2720.78|2730.79|2717.79|34
1621933810000|2021-05-25 09:10:10|2592.69|2579.69|2592.59|2579.59|2592.97|2579.97|2592.43|2579.43|26
1621902150000|2021-05-25 00:22:30|2734.31|2721.31|2731.39|2718.39|2735.66|2722.66|2731.37|2718.37|39
1621933820000|2021-05-25 09:10:20|2592.69|2579.69|2595.35|2582.35|2595.35|2582.35|2592.69|2579.69|35
1621902160000|2021-05-25 00:22:40|2731.56|2718.56|2734.41|2721.41|2735.45|2722.45|2730.8|2717.8|35
1621933830000|2021-05-25 09:10:30|2595.43|2582.43|2600.31|2587.31|2600.31|2587.31|2595.43|2582.43|27
1621902170000|2021-05-25 00:22:50|2734.77|2721.77|2739.61|2726.61|2740.47|2727.47|2734.77|2721.77|32
1621933840000|2021-05-25 09:10:40|2600.37|2587.37|2600|2587|2600.54|2587.54|2599.56|2586.56|32
1621902180000|2021-05-25 00:23:00|2739.58|2726.58|2739.79|2726.79|2742.58|2729.58|2738.93|2725.93|32
1621933850000|2021-05-25 09:10:50|2599.87|2586.87|2600.62|2587.62|2600.68|2587.68|2599.87|2586.87|25
1621902190000|2021-05-25 00:23:10|2739.41|2726.41|2743.59|2730.59|2745.13|2732.13|2739.36|2726.36|36
1621933860000|2021-05-25 09:11:00|2600.74|2587.74|2599.03|2586.03|2601.01|2588.01|2598.74|2585.74|39
1621902200000|2021-05-25 00:23:20|2743.45|2730.45|2742.38|2729.38|2744.75|2731.75|2742.11|2729.11|38
1621933870000|2021-05-25 09:11:10|2598.73|2585.73|2597.33|2584.33|2598.78|2585.78|2597.33|2584.33|32
1621902210000|2021-05-25 00:23:30|2742.4|2729.4|2740.14|2727.14|2742.4|2729.4|2740.11|2727.11|39
1621933880000|2021-05-25 09:11:20|2597.53|2584.53|2595.67|2582.67|2597.53|2584.53|2595.62|2582.62|38
1621902220000|2021-05-25 00:23:40|2739.76|2726.76|2742.38|2729.38|2742.48|2729.48|2738.13|2725.13|37
1621933890000|2021-05-25 09:11:30|2595.64|2582.64|2597|2584|2597|2584|2595.64|2582.64|34
1621902230000|2021-05-25 00:23:50|2742.39|2729.39|2741.72|2728.72|2742.39|2729.39|2741.32|2728.32|31
1621933900000|2021-05-25 09:11:40|2596.99|2583.99|2598.68|2585.68|2599.14|2586.14|2596.73|2583.73|32
1621902240000|2021-05-25 00:24:00|2741.88|2728.88|2744.85|2731.85|2745.46|2732.46|2741.68|2728.68|37
1621933910000|2021-05-25 09:11:50|2598.84|2585.84|2598.54|2585.54|2598.87|2585.87|2598.18|2585.18|32
1621902250000|2021-05-25 00:24:10|2744.73|2731.73|2743.93|2730.93|2745.01|2732.01|2742.78|2729.78|36
1621933920000|2021-05-25 09:12:00|2598.53|2585.53|2595.14|2582.14|2598.53|2585.53|2594.53|2581.53|37
1621902260000|2021-05-25 00:24:20|2744.13|2731.13|2739.81|2726.81|2744.43|2731.43|2739.81|2726.81|37
1621933930000|2021-05-25 09:12:10|2595.08|2582.08|2595.42|2582.42|2596|2583|2595|2582|34
1621902270000|2021-05-25 00:24:30|2739.74|2726.74|2738.87|2725.87|2739.99|2726.99|2737.71|2724.71|39
1621933940000|2021-05-25 09:12:20|2595.44|2582.44|2594.92|2581.92|2595.92|2582.92|2594.92|2581.92|35
1621902280000|2021-05-25 00:24:40|2739.03|2726.03|2735|2722|2739.03|2726.03|2734.05|2721.05|40
1621933950000|2021-05-25 09:12:30|2594.85|2581.85|2595.04|2582.04|2595.42|2582.42|2594.85|2581.85|31
1621902290000|2021-05-25 00:24:50|2734.96|2721.96|2734.74|2721.74|2734.98|2721.98|2733.55|2720.55|36
1621933960000|2021-05-25 09:12:40|2595.16|2582.16|2595.02|2582.02|2595.51|2582.51|2595|2582|30
1621902300000|2021-05-25 00:25:00|2734.76|2721.76|2738.06|2725.06|2738.06|2725.06|2734.76|2721.76|32
1621933970000|2021-05-25 09:12:50|2595.04|2582.04|2595.36|2582.36|2595.5|2582.5|2595|2582|23
1621902310000|2021-05-25 00:25:10|2738.02|2725.02|2741.41|2728.41|2742.99|2729.99|2738.02|2725.02|36
1621933980000|2021-05-25 09:13:00|2595.38|2582.38|2599.04|2586.04|2599.04|2586.04|2595.32|2582.32|27
1621902320000|2021-05-25 00:25:20|2741.46|2728.46|2740.77|2727.77|2743.55|2730.55|2740.61|2727.61|33
1621933990000|2021-05-25 09:13:10|2599.41|2586.41|2597.7|2584.7|2600.31|2587.31|2597.7|2584.7|37
1621902330000|2021-05-25 00:25:30|2740.7|2727.7|2739.64|2726.64|2741.5|2728.5|2737.76|2724.76|39
1621934000000|2021-05-25 09:13:20|2597.56|2584.56|2597.31|2584.31|2597.8|2584.8|2597.12|2584.12|35
1621902340000|2021-05-25 00:25:40|2739.95|2726.95|2743.3|2730.3|2743.31|2730.31|2738.75|2725.75|35
1621934010000|2021-05-25 09:13:30|2597.05|2584.05|2593.4|2580.4|2597.25|2584.25|2593.4|2580.4|34
1621902350000|2021-05-25 00:25:50|2743.03|2730.03|2742.93|2729.93|2743.56|2730.56|2741.09|2728.09|34
1621934020000|2021-05-25 09:13:40|2593.45|2580.45|2595.46|2582.46|2596.69|2583.69|2593.43|2580.43|35
1621902360000|2021-05-25 00:26:00|2743.06|2730.06|2741.96|2728.96|2743.35|2730.35|2741.77|2728.77|32
1621934030000|2021-05-25 09:13:50|2595.19|2582.19|2595.09|2582.09|2595.52|2582.52|2593.95|2580.95|40
1621902370000|2021-05-25 00:26:10|2741.87|2728.87|2739.3|2726.3|2742.34|2729.34|2739.3|2726.3|35
1621934040000|2021-05-25 09:14:00|2595.12|2582.12|2596.55|2583.55|2597.11|2584.11|2595.12|2582.12|36
1621902380000|2021-05-25 00:26:20|2739.14|2726.14|2737.67|2724.67|2741.6|2728.6|2737.67|2724.67|39
1621934050000|2021-05-25 09:14:10|2596.32|2583.32|2595.72|2582.72|2596.65|2583.65|2595.41|2582.41|37
1621902390000|2021-05-25 00:26:30|2737.93|2724.93|2736.65|2723.65|2738.48|2725.48|2736.65|2723.65|35
1621934060000|2021-05-25 09:14:20|2595.73|2582.73|2594.49|2581.49|2596.16|2583.16|2594.44|2581.44|33
1621902400000|2021-05-25 00:26:40|2736.62|2723.62|2731.75|2718.75|2736.62|2723.62|2731.58|2718.58|36
1621934070000|2021-05-25 09:14:30|2594.48|2581.48|2592.19|2579.19|2594.55|2581.55|2592.12|2579.12|32
1621902410000|2021-05-25 00:26:50|2731.9|2718.9|2731.64|2718.64|2735.96|2722.96|2731.09|2718.09|38
1621934080000|2021-05-25 09:14:40|2592.21|2579.21|2593.1|2580.1|2593.69|2580.69|2592.21|2579.21|38
1621902420000|2021-05-25 00:27:00|2731.18|2718.18|2732.59|2719.59|2732.66|2719.66|2731.06|2718.06|36
1621934090000|2021-05-25 09:14:50|2593.08|2580.08|2594.22|2581.22|2595.1|2582.1|2593.08|2580.08|33
1621902430000|2021-05-25 00:27:10|2732.61|2719.61|2732.78|2719.78|2733.96|2720.96|2732.18|2719.18|35
1621934100000|2021-05-25 09:15:00|2594.24|2581.24|2590.57|2577.57|2594.25|2581.25|2590.52|2577.52|34
1621902440000|2021-05-25 00:27:20|2732.71|2719.71|2731.42|2718.42|2734.29|2721.29|2731.42|2718.42|35
1621934110000|2021-05-25 09:15:10|2590.6|2577.6|2588.19|2575.19|2590.6|2577.6|2588.16|2575.16|33
1621902450000|2021-05-25 00:27:30|2731.67|2718.67|2730.11|2717.11|2731.67|2718.67|2729.85|2716.85|37
1621934120000|2021-05-25 09:15:20|2588.17|2575.17|2581.81|2568.81|2588.23|2575.23|2581.72|2568.72|38
1621902460000|2021-05-25 00:27:40|2730.01|2717.01|2730.33|2717.33|2731.26|2718.26|2729.85|2716.85|40
1621934130000|2021-05-25 09:15:30|2581.78|2568.78|2577.82|2564.82|2581.78|2568.78|2577.82|2564.82|35
1621902470000|2021-05-25 00:27:50|2730|2717|2727.31|2714.31|2730|2717|2725.31|2712.31|36
1621934140000|2021-05-25 09:15:40|2577.65|2564.65|2581.22|2568.22|2581.27|2568.27|2576.23|2563.23|38
1621902480000|2021-05-25 00:28:00|2727.67|2714.67|2722.43|2709.43|2727.97|2714.97|2722.41|2709.41|38
1621934150000|2021-05-25 09:15:50|2581.11|2568.11|2579.7|2566.7|2581.24|2568.24|2577.82|2564.82|39
1621902490000|2021-05-25 00:28:10|2722.44|2709.44|2724.62|2711.62|2724.62|2711.62|2722.05|2709.05|39
1621934160000|2021-05-25 09:16:00|2579.32|2566.32|2575.42|2562.42|2579.49|2566.49|2575.42|2562.42|34
1621902500000|2021-05-25 00:28:20|2722.52|2709.52|2723.04|2710.04|2723.6|2710.6|2722.09|2709.09|39
1621934170000|2021-05-25 09:16:10|2575.34|2562.34|2572.73|2559.73|2575.34|2562.34|2570.45|2557.45|38
1621902510000|2021-05-25 00:28:30|2722.99|2709.99|2721.83|2708.83|2722.99|2709.99|2721.06|2708.06|38
1621902520000|2021-05-25 00:28:40|2721.73|2708.73|2721.27|2708.27|2721.73|2708.73|2720.9|2707.9|29
1621934180000|2021-05-25 09:16:20|2572.68|2559.68|2574.33|2561.33|2574.38|2561.38|2571.46|2558.46|36
1621902530000|2021-05-25 00:28:50|2721.06|2708.06|2720.79|2707.79|2721.11|2708.11|2720.77|2707.77|27
1621934190000|2021-05-25 09:16:30|2574.26|2561.26|2573.39|2560.39|2574.84|2561.84|2573.1|2560.1|36
1621902540000|2021-05-25 00:29:00|2720.61|2707.61|2720.7|2707.7|2720.92|2707.92|2720.24|2707.24|31
1621934200000|2021-05-25 09:16:40|2573.4|2560.4|2571.27|2558.27|2573.7|2560.7|2571.06|2558.06|31
1621902550000|2021-05-25 00:29:10|2720.65|2707.65|2720.3|2707.3|2720.65|2707.65|2719.34|2706.34|31
1621934210000|2021-05-25 09:16:50|2571.26|2558.26|2568.78|2555.78|2571.49|2558.49|2568.73|2555.73|31
1621902560000|2021-05-25 00:29:20|2720.95|2707.95|2728.48|2715.48|2728.48|2715.48|2720.93|2707.93|35
1621934220000|2021-05-25 09:17:00|2568.76|2555.76|2569.92|2556.92|2571.02|2558.02|2568.68|2555.68|36
1621902570000|2021-05-25 00:29:30|2729.57|2716.57|2734|2721|2734|2721|2729.44|2716.44|37
1621934230000|2021-05-25 09:17:10|2570.24|2557.24|2571.99|2558.99|2572.77|2559.77|2570.24|2557.24|37
1621902580000|2021-05-25 00:29:40|2733.89|2720.89|2733.51|2720.51|2737.04|2724.04|2731.85|2718.85|39
1621934240000|2021-05-25 09:17:20|2572.27|2559.27|2574.11|2561.11|2574.11|2561.11|2572.27|2559.27|36
1621902590000|2021-05-25 00:29:50|2734.46|2721.46|2736.96|2723.96|2737.35|2724.35|2733.94|2720.94|38
1621934250000|2021-05-25 09:17:30|2574.28|2561.28|2572.85|2559.85|2574.28|2561.28|2571.97|2558.97|30
1621902600000|2021-05-25 00:30:00|2737.05|2724.05|2730.74|2717.74|2737.49|2724.49|2730.74|2717.74|38
1621934260000|2021-05-25 09:17:40|2572.96|2559.96|2574.92|2561.92|2574.92|2561.92|2572.88|2559.88|35
1621902610000|2021-05-25 00:30:10|2730.75|2717.75|2727.85|2714.85|2732.14|2719.14|2727.85|2714.85|37
1621934270000|2021-05-25 09:17:50|2574.95|2561.95|2573.73|2560.73|2574.95|2561.95|2573.22|2560.22|33
1621902620000|2021-05-25 00:30:20|2727.64|2714.64|2723.71|2710.71|2727.78|2714.78|2722.9|2709.9|38
1621934280000|2021-05-25 09:18:00|2573.74|2560.74|2575.97|2562.97|2575.97|2562.97|2572.94|2559.94|37
1621902630000|2021-05-25 00:30:30|2724.2|2711.2|2722.78|2709.78|2724.94|2711.94|2721.98|2708.98|37
1621934290000|2021-05-25 09:18:10|2576.08|2563.08|2579.23|2566.23|2579.58|2566.58|2576.06|2563.06|35
1621902640000|2021-05-25 00:30:40|2722.9|2709.9|2724.01|2711.01|2726.08|2713.08|2722.9|2709.9|37
1621934300000|2021-05-25 09:18:20|2579.22|2566.22|2580.9|2567.9|2582.21|2569.21|2578.33|2565.33|33
1621902650000|2021-05-25 00:30:50|2724.21|2711.21|2721.05|2708.05|2724.25|2711.25|2721.05|2708.05|34
1621934310000|2021-05-25 09:18:30|2580.91|2567.91|2579.43|2566.43|2581.18|2568.18|2579.14|2566.14|37
1621902660000|2021-05-25 00:31:00|2720.99|2707.99|2718.29|2705.29|2721.36|2708.36|2718.13|2705.13|35
1621934320000|2021-05-25 09:18:40|2579.36|2566.36|2580.42|2567.42|2580.43|2567.43|2579.36|2566.36|37
1621934330000|2021-05-25 09:18:50|2580.63|2567.63|2581.19|2568.19|2581.92|2568.92|2580.45|2567.45|35
1621902670000|2021-05-25 00:31:10|2718.22|2705.22|2719.6|2706.6|2719.6|2706.6|2715.67|2702.67|38
1621934340000|2021-05-25 09:19:00|2581.16|2568.16|2581.33|2568.33|2582.33|2569.33|2580.64|2567.64|32
1621902680000|2021-05-25 00:31:20|2719.94|2706.94|2719.72|2706.72|2721.12|2708.12|2719.64|2706.64|34
1621934350000|2021-05-25 09:19:10|2581.4|2568.4|2583.52|2570.52|2583.55|2570.55|2581.4|2568.4|30
1621902690000|2021-05-25 00:31:30|2719.79|2706.79|2720.03|2707.03|2721.31|2708.31|2719.53|2706.53|33
1621934360000|2021-05-25 09:19:20|2583.46|2570.46|2581.93|2568.93|2583.49|2570.49|2581.61|2568.61|36
1621902700000|2021-05-25 00:31:40|2720.01|2707.01|2720.6|2707.6|2720.66|2707.66|2719.47|2706.47|30
1621934370000|2021-05-25 09:19:30|2582.07|2569.07|2580.88|2567.88|2582.25|2569.25|2580.42|2567.42|33
1621902710000|2021-05-25 00:31:50|2720.67|2707.67|2718.73|2705.73|2720.68|2707.68|2718.1|2705.1|27
1621934380000|2021-05-25 09:19:40|2580.87|2567.87|2577.58|2564.58|2580.87|2567.87|2577.46|2564.46|35
1621902720000|2021-05-25 00:32:00|2718.84|2705.84|2717.07|2704.07|2718.84|2705.84|2717.07|2704.07|21
1621934390000|2021-05-25 09:19:50|2577.78|2564.78|2578.04|2565.04|2578.04|2565.04|2577.36|2564.36|34
1621902730000|2021-05-25 00:32:10|2716.89|2703.89|2716.47|2703.47|2717.12|2704.12|2715.51|2702.51|33
1621934400000|2021-05-25 09:20:00|2578|2565|2580.9|2567.9|2580.9|2567.9|2577.41|2564.41|36
1621902740000|2021-05-25 00:32:20|2716.53|2703.53|2713.69|2700.69|2716.53|2703.53|2713.63|2700.63|33
1621934410000|2021-05-25 09:20:10|2580.93|2567.93|2583.55|2570.55|2583.55|2570.55|2580.66|2567.66|34
1621902750000|2021-05-25 00:32:30|2713.7|2700.7|2717.05|2704.05|2717.14|2704.14|2713.7|2700.7|39
1621934420000|2021-05-25 09:20:20|2583.59|2570.59|2585.06|2572.06|2585.46|2572.46|2583.59|2570.59|21
1621902760000|2021-05-25 00:32:40|2717.07|2704.07|2720.94|2707.94|2720.94|2707.94|2716.79|2703.79|39
1621934430000|2021-05-25 09:20:30|2584.85|2571.85|2586.03|2573.03|2586.03|2573.03|2584.85|2571.85|27
1621902770000|2021-05-25 00:32:50|2720.83|2707.83|2718.46|2705.46|2720.91|2707.91|2716.81|2703.81|37
1621934440000|2021-05-25 09:20:40|2586.02|2573.02|2588.4|2575.4|2588.72|2575.72|2585.7|2572.7|31
1621902780000|2021-05-25 00:33:00|2718.49|2705.49|2717.2|2704.2|2718.96|2705.96|2715.84|2702.84|34
1621934450000|2021-05-25 09:20:50|2588.39|2575.39|2591.5|2578.5|2591.5|2578.5|2588.39|2575.39|36
1621902790000|2021-05-25 00:33:10|2717.31|2704.31|2719.04|2706.04|2719.36|2706.36|2717.29|2704.29|36
1621934460000|2021-05-25 09:21:00|2591.56|2578.56|2590.25|2577.25|2591.83|2578.83|2590|2577|31
1621902800000|2021-05-25 00:33:20|2719.05|2706.05|2717.84|2704.84|2719.3|2706.3|2717.71|2704.71|33
1621934470000|2021-05-25 09:21:10|2590.24|2577.24|2594.49|2581.49|2595.11|2582.11|2589.86|2576.86|37
1621902810000|2021-05-25 00:33:30|2717.76|2704.76|2718.57|2705.57|2718.57|2705.57|2717.32|2704.32|34
1621934480000|2021-05-25 09:21:20|2594.51|2581.51|2595.41|2582.41|2595.41|2582.41|2593.78|2580.78|32
1621902820000|2021-05-25 00:33:40|2718.53|2705.53|2718.77|2705.77|2718.77|2705.77|2717.49|2704.49|33
1621934490000|2021-05-25 09:21:30|2595.62|2582.62|2597.78|2584.78|2597.85|2584.85|2595.62|2582.62|35
1621902830000|2021-05-25 00:33:50|2718.8|2705.8|2717.66|2704.66|2718.88|2705.88|2717.46|2704.46|33
1621934500000|2021-05-25 09:21:40|2597.79|2584.79|2597.44|2584.44|2598.17|2585.17|2597.01|2584.01|30
1621902840000|2021-05-25 00:34:00|2717.35|2704.35|2718.81|2705.81|2719.05|2706.05|2716.86|2703.86|33
1621934510000|2021-05-25 09:21:50|2597.49|2584.49|2595.95|2582.95|2597.66|2584.66|2595.95|2582.95|37
1621934520000|2021-05-25 09:22:00|2596.17|2583.17|2595.06|2582.06|2596.64|2583.64|2595.06|2582.06|38
1621902850000|2021-05-25 00:34:10|2718.79|2705.79|2717.62|2704.62|2719.06|2706.06|2717.29|2704.29|28
1621934530000|2021-05-25 09:22:10|2594.85|2581.85|2595.38|2582.38|2595.86|2582.86|2594.62|2581.62|33
1621902860000|2021-05-25 00:34:20|2717.54|2704.54|2717.84|2704.84|2719.18|2706.18|2716.86|2703.86|32
1621934540000|2021-05-25 09:22:20|2595.54|2582.54|2596.88|2583.88|2597.54|2584.54|2595.5|2582.5|37
1621902870000|2021-05-25 00:34:30|2718.01|2705.01|2719.29|2706.29|2719.72|2706.72|2718.01|2705.01|30
1621934550000|2021-05-25 09:22:30|2597.05|2584.05|2599.25|2586.25|2599.73|2586.73|2597.02|2584.02|29
1621902880000|2021-05-25 00:34:40|2719.26|2706.26|2729.16|2716.16|2729.24|2716.24|2719.18|2706.18|38
1621934560000|2021-05-25 09:22:40|2599.07|2586.07|2597.43|2584.43|2599.89|2586.89|2597.43|2584.43|34
1621902890000|2021-05-25 00:34:50|2729.31|2716.31|2724.74|2711.74|2729.58|2716.58|2724.58|2711.58|37
1621934570000|2021-05-25 09:22:50|2597.42|2584.42|2598.42|2585.42|2598.78|2585.78|2597.14|2584.14|37
1621902900000|2021-05-25 00:35:00|2724.69|2711.69|2727.39|2714.39|2728.29|2715.29|2724.69|2711.69|37
1621934580000|2021-05-25 09:23:00|2598.43|2585.43|2599.86|2586.86|2600.56|2587.56|2598.43|2585.43|27
1621902910000|2021-05-25 00:35:10|2727.3|2714.3|2732.65|2719.65|2732.85|2719.85|2727.3|2714.3|35
1621934590000|2021-05-25 09:23:10|2599.9|2586.9|2597.46|2584.46|2600.02|2587.02|2597.2|2584.2|36
1621902920000|2021-05-25 00:35:20|2732.86|2719.86|2733.65|2720.65|2735.24|2722.24|2732.21|2719.21|40
1621934600000|2021-05-25 09:23:20|2597.44|2584.44|2596.35|2583.35|2597.46|2584.46|2595.24|2582.24|32
1621902930000|2021-05-25 00:35:30|2733.77|2720.77|2735.58|2722.58|2735.58|2722.58|2733.55|2720.55|35
1621934610000|2021-05-25 09:23:30|2595.98|2582.98|2595.97|2582.97|2596.4|2583.4|2595.53|2582.53|27
1621902940000|2021-05-25 00:35:40|2735.67|2722.67|2736.22|2723.22|2736.54|2723.54|2735.66|2722.66|37
1621934620000|2021-05-25 09:23:40|2595.95|2582.95|2594.57|2581.57|2596.6|2583.6|2594.37|2581.37|33
1621934630000|2021-05-25 09:23:50|2594.55|2581.55|2591.1|2578.1|2594.67|2581.67|2591.1|2578.1|32
1621902950000|2021-05-25 00:35:50|2736.28|2723.28|2739.53|2726.53|2740.07|2727.07|2736.28|2723.28|32
1621934640000|2021-05-25 09:24:00|2591.41|2578.41|2591.41|2578.41|2591.78|2578.78|2591|2578|33
1621902960000|2021-05-25 00:36:00|2739.63|2726.63|2737.12|2724.12|2740.31|2727.31|2736.92|2723.92|32
1621934650000|2021-05-25 09:24:10|2591.44|2578.44|2593.3|2580.3|2594.3|2581.3|2591.44|2578.44|29
1621902970000|2021-05-25 00:36:10|2737.85|2724.85|2734.68|2721.68|2738.24|2725.24|2734.53|2721.53|35
1621934660000|2021-05-25 09:24:20|2592.95|2579.95|2592.26|2579.26|2593.11|2580.11|2592.13|2579.13|31
1621902980000|2021-05-25 00:36:20|2734.72|2721.72|2734.9|2721.9|2735.3|2722.3|2734.1|2721.1|39
1621934670000|2021-05-25 09:24:30|2592.36|2579.36|2594.21|2581.21|2594.21|2581.21|2592.36|2579.36|23
1621902990000|2021-05-25 00:36:30|2734.98|2721.98|2738.5|2725.5|2738.5|2725.5|2734.31|2721.31|36
1621934680000|2021-05-25 09:24:40|2594|2581|2593.65|2580.65|2595.24|2582.24|2593.17|2580.17|33
1621903000000|2021-05-25 00:36:40|2738.18|2725.18|2738.56|2725.56|2739.51|2726.51|2737.3|2724.3|37
1621934690000|2021-05-25 09:24:50|2593.6|2580.6|2592.79|2579.79|2594.01|2581.01|2592.77|2579.77|33
1621934700000|2021-05-25 09:25:00|2592.8|2579.8|2590.26|2577.26|2592.8|2579.8|2590.26|2577.26|35
1621903010000|2021-05-25 00:36:50|2738.34|2725.34|2734.91|2721.91|2738.72|2725.72|2734.91|2721.91|37
1621934710000|2021-05-25 09:25:10|2590.04|2577.04|2587.18|2574.18|2590.04|2577.04|2586.99|2573.99|36
1621903020000|2021-05-25 00:37:00|2734.94|2721.94|2739.22|2726.22|2739.58|2726.58|2734.34|2721.34|39
1621934720000|2021-05-25 09:25:20|2587.17|2574.17|2585.52|2572.52|2587.5|2574.5|2585.48|2572.48|34
1621903030000|2021-05-25 00:37:10|2739.16|2726.16|2741.98|2728.98|2741.98|2728.98|2738.43|2725.43|38
1621934730000|2021-05-25 09:25:30|2585.49|2572.49|2583.76|2570.76|2585.49|2572.49|2582.8|2569.8|36
1621903040000|2021-05-25 00:37:20|2742.15|2729.15|2745.93|2732.93|2747.74|2734.74|2741.8|2728.8|39
1621934740000|2021-05-25 09:25:40|2583.78|2570.78|2582.47|2569.47|2585.46|2572.46|2582.47|2569.47|35
1621903050000|2021-05-25 00:37:30|2745.88|2732.88|2746.37|2733.37|2747.49|2734.49|2745.67|2732.67|38
1621934750000|2021-05-25 09:25:50|2582.28|2569.28|2583.17|2570.17|2583.18|2570.18|2581.31|2568.31|37
1621934760000|2021-05-25 09:26:00|2583.13|2570.13|2583.81|2570.81|2584.92|2571.92|2583.13|2570.13|34
1621903060000|2021-05-25 00:37:40|2746.81|2733.81|2750.47|2737.47|2750.6|2737.6|2746.74|2733.74|32
1621934770000|2021-05-25 09:26:10|2583.93|2570.93|2583.74|2570.74|2584.36|2571.36|2583.28|2570.28|37
1621903070000|2021-05-25 00:37:50|2750.46|2737.46|2746.97|2733.97|2750.46|2737.46|2746.82|2733.82|36
1621934780000|2021-05-25 09:26:20|2583.82|2570.82|2582.84|2569.84|2585.75|2572.75|2582.64|2569.64|36
1621903080000|2021-05-25 00:38:00|2746.93|2733.93|2749.49|2736.49|2750.76|2737.76|2746.93|2733.93|35
1621934790000|2021-05-25 09:26:30|2582.9|2569.9|2576.67|2563.67|2582.9|2569.9|2576.67|2563.67|37
1621903090000|2021-05-25 00:38:10|2749.26|2736.26|2749.28|2736.28|2750.98|2737.98|2749.26|2736.26|33
1621934800000|2021-05-25 09:26:40|2576.9|2563.9|2577.69|2564.69|2577.69|2564.69|2573.82|2560.82|38
1621903100000|2021-05-25 00:38:20|2749.23|2736.23|2751.75|2738.75|2752.38|2739.38|2749.11|2736.11|32
1621934810000|2021-05-25 09:26:50|2577.68|2564.68|2575.26|2562.26|2577.68|2564.68|2574.85|2561.85|35
1621934820000|2021-05-25 09:27:00|2575.25|2562.25|2578.98|2565.98|2578.98|2565.98|2575.07|2562.07|34
1621903110000|2021-05-25 00:38:30|2751.73|2738.73|2750.04|2737.04|2751.97|2738.97|2749.08|2736.08|33
1621934830000|2021-05-25 09:27:10|2578.97|2565.97|2575.18|2562.18|2580.27|2567.27|2575.18|2562.18|34
1621903120000|2021-05-25 00:38:40|2749.58|2736.58|2750.73|2737.73|2750.73|2737.73|2748.7|2735.7|34
1621934840000|2021-05-25 09:27:20|2575.15|2562.15|2572.65|2559.65|2577.17|2564.17|2572.38|2559.38|37
1621934850000|2021-05-25 09:27:30|2572.71|2559.71|2572.53|2559.53|2572.92|2559.92|2572.26|2559.26|34
1621903130000|2021-05-25 00:38:50|2750.62|2737.62|2747.92|2734.92|2750.91|2737.91|2747.92|2734.92|32
1621934860000|2021-05-25 09:27:40|2572.61|2559.61|2573.54|2560.54|2573.54|2560.54|2570.98|2557.98|31
1621903140000|2021-05-25 00:39:00|2747.93|2734.93|2748.93|2735.93|2748.94|2735.94|2747.73|2734.73|35
1621934870000|2021-05-25 09:27:50|2573.93|2560.93|2575.12|2562.12|2575.3|2562.3|2572.82|2559.82|35
1621903150000|2021-05-25 00:39:10|2749.55|2736.55|2750.89|2737.89|2751.41|2738.41|2749.55|2736.55|37
1621934880000|2021-05-25 09:28:00|2575.06|2562.06|2579.2|2566.2|2579.45|2566.45|2574.87|2561.87|33
1621903160000|2021-05-25 00:39:20|2751.04|2738.04|2748.64|2735.64|2751.06|2738.06|2748.51|2735.51|38
1621934890000|2021-05-25 09:28:10|2579.21|2566.21|2577.87|2564.87|2579.23|2566.23|2577.87|2564.87|35
1621934900000|2021-05-25 09:28:20|2577.75|2564.75|2575.75|2562.75|2577.75|2564.75|2575.32|2562.32|34
1621903170000|2021-05-25 00:39:30|2748.79|2735.79|2753.63|2740.63|2753.8|2740.8|2748.79|2735.79|35
1621934910000|2021-05-25 09:28:30|2575.67|2562.67|2576.15|2563.15|2576.2|2563.2|2575.29|2562.29|26
1621903180000|2021-05-25 00:39:40|2753.58|2740.58|2754.74|2741.74|2756.11|2743.11|2753.58|2740.58|35
1621934920000|2021-05-25 09:28:40|2576.17|2563.17|2573.16|2560.16|2576.23|2563.23|2572.72|2559.72|38
1621903190000|2021-05-25 00:39:50|2754.5|2741.5|2751.75|2738.75|2754.51|2741.51|2751.23|2738.23|38
1621934930000|2021-05-25 09:28:50|2573.15|2560.15|2571.91|2558.91|2573.55|2560.55|2571.83|2558.83|34
1621934940000|2021-05-25 09:29:00|2572.07|2559.07|2573.32|2560.32|2574.47|2561.47|2571.71|2558.71|36
1621903200000|2021-05-25 00:40:00|2751.69|2738.69|2750.04|2737.04|2751.83|2738.83|2748.98|2735.98|36
1621934950000|2021-05-25 09:29:10|2572.75|2559.75|2570.12|2557.12|2572.75|2559.75|2570.12|2557.12|31
1621903210000|2021-05-25 00:40:10|2750.09|2737.09|2749.37|2736.37|2750.19|2737.19|2748.34|2735.34|35
1621934960000|2021-05-25 09:29:20|2570.13|2557.13|2569.65|2556.65|2570.4|2557.4|2568.83|2555.83|32
1621903220000|2021-05-25 00:40:20|2749.24|2736.24|2747.6|2734.6|2750.1|2737.1|2746.89|2733.89|37
1621934970000|2021-05-25 09:29:30|2570.15|2557.15|2571.31|2558.31|2571.31|2558.31|2569.2|2556.2|31
1621934980000|2021-05-25 09:29:40|2571.32|2558.32|2572.13|2559.13|2572.2|2559.2|2571.32|2558.32|35
1621903230000|2021-05-25 00:40:30|2747.99|2734.99|2739.39|2726.39|2749.27|2736.27|2738.47|2725.47|38
1621934990000|2021-05-25 09:29:50|2572.05|2559.05|2570.55|2557.55|2572.15|2559.15|2570.55|2557.55|26
1621903240000|2021-05-25 00:40:40|2739.18|2726.18|2743.66|2730.66|2744.3|2731.3|2739.18|2726.18|40
1621935000000|2021-05-25 09:30:00|2570.54|2557.54|2574.12|2561.12|2574.12|2561.12|2570.51|2557.51|29
1621903250000|2021-05-25 00:40:50|2743.84|2730.84|2742.76|2729.76|2744.09|2731.09|2742.41|2729.41|39
1621935010000|2021-05-25 09:30:10|2574.26|2561.26|2577.31|2564.31|2577.33|2564.33|2574|2561|38
1621935020000|2021-05-25 09:30:20|2577.37|2564.37|2576.24|2563.24|2577.4|2564.4|2575.79|2562.79|36
1621903260000|2021-05-25 00:41:00|2742.77|2729.77|2740.29|2727.29|2743.2|2730.2|2740.06|2727.06|35
1621935030000|2021-05-25 09:30:30|2576.46|2563.46|2579.8|2566.8|2579.8|2566.8|2575.59|2562.59|32
1621903270000|2021-05-25 00:41:10|2740.08|2727.08|2742.62|2729.62|2742.62|2729.62|2739.67|2726.67|33
1621935040000|2021-05-25 09:30:40|2579.78|2566.78|2581.23|2568.23|2581.51|2568.51|2578.98|2565.98|30
1621903280000|2021-05-25 00:41:20|2742.54|2729.54|2741.15|2728.15|2743.56|2730.56|2741.15|2728.15|36
1621935050000|2021-05-25 09:30:50|2581.29|2568.29|2582.17|2569.17|2582.17|2569.17|2580.98|2567.98|28
1621935060000|2021-05-25 09:31:00|2582.19|2569.19|2581.1|2568.1|2582.19|2569.19|2580.95|2567.95|29
1621903290000|2021-05-25 00:41:30|2741.17|2728.17|2741.96|2728.96|2742.69|2729.69|2741.07|2728.07|32
1621935070000|2021-05-25 09:31:10|2581.25|2568.25|2583.08|2570.08|2583.55|2570.55|2581.25|2568.25|38
1621903300000|2021-05-25 00:41:40|2741.99|2728.99|2743.53|2730.53|2745.37|2732.37|2741.99|2728.99|35
1621935080000|2021-05-25 09:31:20|2583.19|2570.19|2582.28|2569.28|2583.46|2570.46|2581.53|2568.53|33
1621903310000|2021-05-25 00:41:50|2743.42|2730.42|2743.18|2730.18|2745.42|2732.42|2742.05|2729.05|38
1621935090000|2021-05-25 09:31:30|2582.17|2569.17|2582.68|2569.68|2582.68|2569.68|2580.53|2567.53|37
1621903320000|2021-05-25 00:42:00|2743.26|2730.26|2741.68|2728.68|2743.26|2730.26|2740.59|2727.59|38
1621935100000|2021-05-25 09:31:40|2582.4|2569.4|2583.73|2570.73|2584.74|2571.74|2582.4|2569.4|33
1621935110000|2021-05-25 09:31:50|2583.94|2570.94|2582.95|2569.95|2584.01|2571.01|2582.5|2569.5|35
1621903330000|2021-05-25 00:42:10|2741.47|2728.47|2741.67|2728.67|2742.39|2729.39|2740.36|2727.36|38
1621935120000|2021-05-25 09:32:00|2582.98|2569.98|2581.05|2568.05|2583.26|2570.26|2581.05|2568.05|34
1621903340000|2021-05-25 00:42:20|2741.42|2728.42|2744.49|2731.49|2744.77|2731.77|2741.42|2728.42|37
1621935130000|2021-05-25 09:32:10|2580.89|2567.89|2577.31|2564.31|2580.89|2567.89|2577.23|2564.23|33
1621903350000|2021-05-25 00:42:30|2744.5|2731.5|2748.75|2735.75|2748.8|2735.8|2744.5|2731.5|38
1621935140000|2021-05-25 09:32:20|2577.23|2564.23|2578.01|2565.01|2578.06|2565.06|2577.23|2564.23|33
1621903360000|2021-05-25 00:42:40|2748.68|2735.68|2750.48|2737.48|2752.25|2739.25|2748.26|2735.26|37
1621935150000|2021-05-25 09:32:30|2577.97|2564.97|2574.49|2561.49|2577.99|2564.99|2574.41|2561.41|33
1621935160000|2021-05-25 09:32:40|2574.59|2561.59|2571.02|2558.02|2574.59|2561.59|2570.91|2557.91|33
1621903370000|2021-05-25 00:42:50|2750.82|2737.82|2748.2|2735.2|2751.44|2738.44|2747.76|2734.76|35
1621935170000|2021-05-25 09:32:50|2571.15|2558.15|2569.75|2556.75|2571.2|2558.2|2569.44|2556.44|36
1621903380000|2021-05-25 00:43:00|2748.19|2735.19|2751.43|2738.43|2753.97|2740.97|2747.86|2734.86|38
1621935180000|2021-05-25 09:33:00|2569.54|2556.54|2564.74|2551.74|2569.54|2556.54|2564.43|2551.43|34
1621903390000|2021-05-25 00:43:10|2751.28|2738.28|2752.63|2739.63|2752.63|2739.63|2750.5|2737.5|40
1621935190000|2021-05-25 09:33:10|2564.68|2551.68|2561.06|2548.06|2564.68|2551.68|2561.06|2548.06|31
1621903400000|2021-05-25 00:43:20|2752.94|2739.94|2753.56|2740.56|2754.23|2741.23|2752.3|2739.3|33
1621935200000|2021-05-25 09:33:20|2560.87|2547.87|2561.05|2548.05|2561.92|2548.92|2560|2547|39
1621903410000|2021-05-25 00:43:30|2753.48|2740.48|2750.35|2737.35|2753.48|2740.48|2749.96|2736.96|35
1621935210000|2021-05-25 09:33:30|2561.18|2548.18|2549.78|2536.78|2561.55|2548.55|2549.78|2536.78|39
1621903420000|2021-05-25 00:43:40|2750.24|2737.24|2748.63|2735.63|2750.89|2737.89|2748.63|2735.63|38
1621935220000|2021-05-25 09:33:40|2549.77|2536.77|2549.37|2536.37|2550.08|2537.08|2544.58|2531.58|38
1621903430000|2021-05-25 00:43:50|2748.72|2735.72|2754.23|2741.23|2754.48|2741.48|2748.72|2735.72|40
1621935230000|2021-05-25 09:33:50|2550.18|2537.18|2550.61|2537.61|2551.89|2538.89|2549.35|2536.35|38
1621903440000|2021-05-25 00:44:00|2754.41|2741.41|2756.49|2743.49|2757.64|2744.64|2754.39|2741.39|36
1621935240000|2021-05-25 09:34:00|2550.47|2537.47|2555.28|2542.28|2555.28|2542.28|2550.09|2537.09|37
1621903450000|2021-05-25 00:44:10|2756.57|2743.57|2754.78|2741.78|2756.9|2743.9|2753.84|2740.84|36
1621935250000|2021-05-25 09:34:10|2555.31|2542.31|2554.49|2541.49|2558.08|2545.08|2554.25|2541.25|35
1621935260000|2021-05-25 09:34:20|2554.64|2541.64|2554.58|2541.58|2555.67|2542.67|2551.96|2538.96|38
1621903460000|2021-05-25 00:44:20|2754.92|2741.92|2753.61|2740.61|2754.92|2741.92|2753.5|2740.5|35
1621935270000|2021-05-25 09:34:30|2554.61|2541.61|2555.86|2542.86|2556.58|2543.58|2553.52|2540.52|34
1621903470000|2021-05-25 00:44:30|2753.59|2740.59|2753.76|2740.76|2753.76|2740.76|2753.14|2740.14|37
1621935280000|2021-05-25 09:34:40|2555.8|2542.8|2554.02|2541.02|2555.8|2542.8|2552.1|2539.1|35
1621903480000|2021-05-25 00:44:40|2753.77|2740.77|2748.67|2735.67|2753.77|2740.77|2748.67|2735.67|37
1621935290000|2021-05-25 09:34:50|2553.95|2540.95|2553.84|2540.84|2554.84|2541.84|2551.99|2538.99|31
1621903490000|2021-05-25 00:44:50|2749.2|2736.2|2746.79|2733.79|2750.34|2737.34|2746.79|2733.79|37
1621935300000|2021-05-25 09:35:00|2551.7|2538.7|2553.4|2540.4|2553.43|2540.43|2549.51|2536.51|37
1621903500000|2021-05-25 00:45:00|2746.81|2733.81|2749.65|2736.65|2750.06|2737.06|2746.53|2733.53|38
1621935310000|2021-05-25 09:35:10|2553.46|2540.46|2551.99|2538.99|2554.15|2541.15|2551.44|2538.44|37
1621935320000|2021-05-25 09:35:20|2551.49|2538.49|2551.15|2538.15|2552.67|2539.67|2549.38|2536.38|39
1621903510000|2021-05-25 00:45:10|2749.8|2736.8|2747.71|2734.71|2749.81|2736.81|2747.46|2734.46|39
1621935330000|2021-05-25 09:35:30|2551.29|2538.29|2546.22|2533.22|2551.29|2538.29|2546.2|2533.2|36
1621903520000|2021-05-25 00:45:20|2747.68|2734.68|2742.78|2729.78|2747.68|2734.68|2742.78|2729.78|36
1621935340000|2021-05-25 09:35:40|2546.21|2533.21|2547.58|2534.58|2547.58|2534.58|2546.08|2533.08|34
1621903530000|2021-05-25 00:45:30|2742.8|2729.8|2742.4|2729.4|2743.18|2730.18|2741.44|2728.44|40
1621935350000|2021-05-25 09:35:50|2547.54|2534.54|2546|2533|2548.76|2535.76|2544.48|2531.48|35
1621903540000|2021-05-25 00:45:40|2742.16|2729.16|2741.86|2728.86|2742.26|2729.26|2741.6|2728.6|33
1621935360000|2021-05-25 09:36:00|2545.87|2532.87|2543.84|2530.84|2546.05|2533.05|2540.09|2527.09|39
1621935370000|2021-05-25 09:36:10|2543.94|2530.94|2545.75|2532.75|2545.75|2532.75|2541|2528|39
1621903550000|2021-05-25 00:45:50|2741.3|2728.3|2738.31|2725.31|2741.64|2728.64|2738.31|2725.31|35
1621935380000|2021-05-25 09:36:20|2545.82|2532.82|2545.19|2532.19|2546.47|2533.47|2545.17|2532.17|37
1621903560000|2021-05-25 00:46:00|2738.29|2725.29|2734.75|2721.75|2739.44|2726.44|2734.69|2721.69|33
1621935390000|2021-05-25 09:36:30|2544.85|2531.85|2546.19|2533.19|2546.63|2533.63|2544.85|2531.85|37
1621903570000|2021-05-25 00:46:10|2734.77|2721.77|2732.68|2719.68|2734.78|2721.78|2730.9|2717.9|37
1621935400000|2021-05-25 09:36:40|2546.62|2533.62|2545.7|2532.7|2549.04|2536.04|2545.42|2532.42|37
1621903580000|2021-05-25 00:46:20|2732.71|2719.71|2732.34|2719.34|2734.45|2721.45|2732.34|2719.34|37
1621935410000|2021-05-25 09:36:50|2545.73|2532.73|2546.52|2533.52|2547.41|2534.41|2545.7|2532.7|37
1621903590000|2021-05-25 00:46:30|2732.3|2719.3|2728.59|2715.59|2732.35|2719.35|2728.45|2715.45|35
1621935420000|2021-05-25 09:37:00|2546.46|2533.46|2550.27|2537.27|2550.28|2537.28|2546.28|2533.28|35
1621935430000|2021-05-25 09:37:10|2550.2|2537.2|2551.66|2538.66|2552.44|2539.44|2550.2|2537.2|35
1621903600000|2021-05-25 00:46:40|2728.81|2715.81|2729.97|2716.97|2732.02|2719.02|2725.2|2712.2|34
1621935440000|2021-05-25 09:37:20|2550.89|2537.89|2548.95|2535.95|2551.1|2538.1|2548.24|2535.24|36
1621903610000|2021-05-25 00:46:50|2729.9|2716.9|2727.36|2714.36|2730.56|2717.56|2725.81|2712.81|32
1621935450000|2021-05-25 09:37:30|2549.02|2536.02|2548.23|2535.23|2549.33|2536.33|2547.55|2534.55|33
1621903620000|2021-05-25 00:47:00|2727.48|2714.48|2724.35|2711.35|2727.8|2714.8|2724|2711|38
1621935460000|2021-05-25 09:37:40|2548.5|2535.5|2550.04|2537.04|2550.18|2537.18|2548.38|2535.38|35
1621903630000|2021-05-25 00:47:10|2724.38|2711.38|2727.03|2714.03|2727.47|2714.47|2724.18|2711.18|36
1621935470000|2021-05-25 09:37:50|2550.17|2537.17|2551.01|2538.01|2551.15|2538.15|2549.81|2536.81|35
1621903640000|2021-05-25 00:47:20|2727.01|2714.01|2725.35|2712.35|2727.01|2714.01|2725.29|2712.29|38
1621935480000|2021-05-25 09:38:00|2551.42|2538.42|2553.91|2540.91|2557|2544|2549.67|2536.67|34
1621935490000|2021-05-25 09:38:10|2553.8|2540.8|2560.64|2547.64|2560.8|2547.8|2553.8|2540.8|30
1621903650000|2021-05-25 00:47:30|2725.36|2712.36|2725.65|2712.65|2725.83|2712.83|2725.03|2712.03|32
1621935500000|2021-05-25 09:38:20|2560.24|2547.24|2558.09|2545.09|2560.83|2547.83|2557.94|2544.94|29
1621903660000|2021-05-25 00:47:40|2725.74|2712.74|2730.02|2717.02|2730.02|2717.02|2725.74|2712.74|34
1621935510000|2021-05-25 09:38:30|2558.2|2545.2|2560.6|2547.6|2560.6|2547.6|2558.2|2545.2|26
1621935520000|2021-05-25 09:38:40|2560.28|2547.28|2558.86|2545.86|2560.28|2547.28|2558.12|2545.12|33
1621903670000|2021-05-25 00:47:50|2730.54|2717.54|2730.56|2717.56|2733.66|2720.66|2730.46|2717.46|40
1621935530000|2021-05-25 09:38:50|2558.87|2545.87|2559.21|2546.21|2559.67|2546.67|2558.82|2545.82|34
1621903680000|2021-05-25 00:48:00|2730.55|2717.55|2729.43|2716.43|2730.56|2717.56|2728.45|2715.45|35
1621935540000|2021-05-25 09:39:00|2559.26|2546.26|2554.76|2541.76|2559.98|2546.98|2554.76|2541.76|37
1621903690000|2021-05-25 00:48:10|2729.51|2716.51|2726.25|2713.25|2729.93|2716.93|2726.25|2713.25|36
1621935550000|2021-05-25 09:39:10|2554.75|2541.75|2552.88|2539.88|2555.08|2542.08|2552.5|2539.5|39
1621903700000|2021-05-25 00:48:20|2726.39|2713.39|2729.16|2716.16|2729.6|2716.6|2725.9|2712.9|38
1621935560000|2021-05-25 09:39:20|2552.7|2539.7|2555.22|2542.22|2555.29|2542.29|2552.7|2539.7|36
1621903710000|2021-05-25 00:48:30|2729.24|2716.24|2731.83|2718.83|2731.83|2718.83|2728.97|2715.97|36
1621935570000|2021-05-25 09:39:30|2555.14|2542.14|2556.35|2543.35|2557.17|2544.17|2554.54|2541.54|31
1621903720000|2021-05-25 00:48:40|2731.94|2718.94|2730.68|2717.68|2733.11|2720.11|2730.5|2717.5|38
1621935580000|2021-05-25 09:39:40|2556.07|2543.07|2557.45|2544.45|2557.48|2544.48|2555|2542|33
1621935590000|2021-05-25 09:39:50|2557.43|2544.43|2557.42|2544.42|2558.28|2545.28|2556.91|2543.91|35
1621903730000|2021-05-25 00:48:50|2730.8|2717.8|2733.67|2720.67|2734.29|2721.29|2730.41|2717.41|35
1621935600000|2021-05-25 09:40:00|2557.39|2544.39|2560.43|2547.43|2560.55|2547.55|2556.96|2543.96|33
1621903740000|2021-05-25 00:49:00|2733.7|2720.7|2730.8|2717.8|2733.7|2720.7|2730.8|2717.8|33
1621935610000|2021-05-25 09:40:10|2560.42|2547.42|2563.02|2550.02|2563.02|2550.02|2560.14|2547.14|33
1621903750000|2021-05-25 00:49:10|2730.94|2717.94|2729.31|2716.31|2731.49|2718.49|2729.31|2716.31|34
1621935620000|2021-05-25 09:40:20|2563|2550|2560.73|2547.73|2563.59|2550.59|2560.73|2547.73|37
1621903760000|2021-05-25 00:49:20|2729.24|2716.24|2732.16|2719.16|2732.6|2719.6|2729.1|2716.1|32
1621935630000|2021-05-25 09:40:30|2560.72|2547.72|2559.18|2546.18|2561.72|2548.72|2559.18|2546.18|36
1621935640000|2021-05-25 09:40:40|2559.04|2546.04|2559.58|2546.58|2559.71|2546.71|2557.21|2544.21|33
1621903770000|2021-05-25 00:49:30|2732.28|2719.28|2734.63|2721.63|2734.63|2721.63|2732.28|2719.28|33
1621935650000|2021-05-25 09:40:50|2559.57|2546.57|2560.24|2547.24|2560.35|2547.35|2559.52|2546.52|33
1621903780000|2021-05-25 00:49:40|2734.6|2721.6|2736.46|2723.46|2736.46|2723.46|2734.52|2721.52|33
1621935660000|2021-05-25 09:41:00|2560.05|2547.05|2558.9|2545.9|2560.57|2547.57|2558.64|2545.64|37
1621903790000|2021-05-25 00:49:50|2736.55|2723.55|2737.43|2724.43|2738.93|2725.93|2736.54|2723.54|36
1621935670000|2021-05-25 09:41:10|2559.12|2546.12|2559.76|2546.76|2559.92|2546.92|2558.5|2545.5|31
1621903800000|2021-05-25 00:50:00|2737.38|2724.38|2742.34|2729.34|2742.44|2729.44|2737.05|2724.05|36
1621935680000|2021-05-25 09:41:20|2559.8|2546.8|2557.92|2544.92|2559.8|2546.8|2557.92|2544.92|35
1621903810000|2021-05-25 00:50:10|2742.36|2729.36|2747.59|2734.59|2748.38|2735.38|2742.36|2729.36|31
1621935690000|2021-05-25 09:41:30|2557.86|2544.86|2558.09|2545.09|2558.13|2545.13|2557.65|2544.65|29
1621903820000|2021-05-25 00:50:20|2747.6|2734.6|2753.16|2740.16|2753.16|2740.16|2747.59|2734.59|37
1621935700000|2021-05-25 09:41:40|2558.04|2545.04|2560.07|2547.07|2560.28|2547.28|2558.04|2545.04|33
1621935710000|2021-05-25 09:41:50|2559.98|2546.98|2562.81|2549.81|2562.81|2549.81|2559.98|2546.98|36
1621903830000|2021-05-25 00:50:30|2753.36|2740.36|2758.03|2745.03|2758.49|2745.49|2753.36|2740.36|39
1621935720000|2021-05-25 09:42:00|2562.97|2549.97|2562.99|2549.99|2564.91|2551.91|2561.63|2548.63|34
1621903840000|2021-05-25 00:50:40|2757.64|2744.64|2751.48|2738.48|2757.64|2744.64|2750.64|2737.64|39
1621935730000|2021-05-25 09:42:10|2563.83|2550.83|2563.2|2550.2|2564.3|2551.3|2562.85|2549.85|38
1621903850000|2021-05-25 00:50:50|2751.1|2738.1|2750.75|2737.75|2753.58|2740.58|2750.75|2737.75|39
1621935740000|2021-05-25 09:42:20|2563.4|2550.4|2561.52|2548.52|2563.4|2550.4|2560.75|2547.75|36
1621903860000|2021-05-25 00:51:00|2750.69|2737.69|2747.49|2734.49|2751.04|2738.04|2745.64|2732.64|39
1621935750000|2021-05-25 09:42:30|2561.5|2548.5|2565.33|2552.33|2565.33|2552.33|2561.47|2548.47|35
1621903870000|2021-05-25 00:51:10|2747.72|2734.72|2754.07|2741.07|2754.07|2741.07|2747.62|2734.62|39
1621935760000|2021-05-25 09:42:40|2566.25|2553.25|2567.37|2554.37|2568.69|2555.69|2565.27|2552.27|30
1621903880000|2021-05-25 00:51:20|2754|2741|2754.06|2741.06|2757.6|2744.6|2753.23|2740.23|36
1621935770000|2021-05-25 09:42:50|2567.33|2554.33|2569.32|2556.32|2571|2558|2567.12|2554.12|36
1621903890000|2021-05-25 00:51:30|2754.1|2741.1|2755.02|2742.02|2756.1|2743.1|2753.59|2740.59|35
1621935780000|2021-05-25 09:43:00|2569.16|2556.16|2570.03|2557.03|2570.03|2557.03|2567.67|2554.67|31
1621935790000|2021-05-25 09:43:10|2570.2|2557.2|2573.29|2560.29|2573.76|2560.76|2569.61|2556.61|35
1621903900000|2021-05-25 00:51:40|2754.97|2741.97|2755.27|2742.27|2757.08|2744.08|2752.75|2739.75|39
1621935800000|2021-05-25 09:43:20|2573.3|2560.3|2573.42|2560.42|2573.9|2560.9|2573.12|2560.12|29
1621903910000|2021-05-25 00:51:50|2754.67|2741.67|2755.26|2742.26|2755.62|2742.62|2753.76|2740.76|38
1621935810000|2021-05-25 09:43:30|2573.19|2560.19|2569.94|2556.94|2573.95|2560.95|2569.69|2556.69|38
1621903920000|2021-05-25 00:52:00|2755.29|2742.29|2754.73|2741.73|2756.7|2743.7|2754.1|2741.1|33
1621935820000|2021-05-25 09:43:40|2569.78|2556.78|2567.92|2554.92|2569.78|2556.78|2567.39|2554.39|34
1621903930000|2021-05-25 00:52:10|2754.17|2741.17|2756.42|2743.42|2757.55|2744.55|2754.17|2741.17|37
1621935830000|2021-05-25 09:43:50|2567.96|2554.96|2571.43|2558.43|2571.43|2558.43|2567.96|2554.96|32
1621903940000|2021-05-25 00:52:20|2756.37|2743.37|2756.1|2743.1|2756.37|2743.37|2754.16|2741.16|35
1621935840000|2021-05-25 09:44:00|2571.59|2558.59|2571.28|2558.28|2572.29|2559.29|2571.28|2558.28|25
1621903950000|2021-05-25 00:52:30|2756.46|2743.46|2755.7|2742.7|2756.85|2743.85|2754.99|2741.99|33
1621935850000|2021-05-25 09:44:10|2571.22|2558.22|2572.01|2559.01|2572.25|2559.25|2571.2|2558.2|36
1621903960000|2021-05-25 00:52:40|2755.6|2742.6|2755.47|2742.47|2755.93|2742.93|2755.45|2742.45|29
1621935860000|2021-05-25 09:44:20|2572.08|2559.08|2571.79|2558.79|2574.3|2561.3|2571.79|2558.79|31
1621903970000|2021-05-25 00:52:50|2755.41|2742.41|2752.98|2739.98|2755.63|2742.63|2752.6|2739.6|32
1621935870000|2021-05-25 09:44:30|2571.78|2558.78|2571.63|2558.63|2572.21|2559.21|2571.07|2558.07|34
1621935880000|2021-05-25 09:44:40|2571.52|2558.52|2574.33|2561.33|2574.33|2561.33|2570.56|2557.56|39
1621903980000|2021-05-25 00:53:00|2752.89|2739.89|2747.7|2734.7|2752.93|2739.93|2747.28|2734.28|39
1621935890000|2021-05-25 09:44:50|2574.13|2561.13|2575.36|2562.36|2576.03|2563.03|2574.13|2561.13|33
1621903990000|2021-05-25 00:53:10|2747.68|2734.68|2749.65|2736.65|2750.16|2737.16|2747.44|2734.44|34
1621935900000|2021-05-25 09:45:00|2575.42|2562.42|2570.87|2557.87|2575.43|2562.43|2570.83|2557.83|34
1621904000000|2021-05-25 00:53:20|2749.63|2736.63|2749.55|2736.55|2749.79|2736.79|2748.34|2735.34|36
1621935910000|2021-05-25 09:45:10|2571.41|2558.41|2568.79|2555.79|2572.08|2559.08|2568.69|2555.69|35
1621904010000|2021-05-25 00:53:30|2749.59|2736.59|2749.58|2736.58|2749.59|2736.59|2748.87|2735.87|28
1621935920000|2021-05-25 09:45:20|2568.35|2555.35|2565.27|2552.27|2568.35|2555.35|2565.18|2552.18|39
1621904020000|2021-05-25 00:53:40|2749.65|2736.65|2753.83|2740.83|2755.11|2742.11|2749.6|2736.6|33
1621935930000|2021-05-25 09:45:30|2565.05|2552.05|2565.15|2552.15|2565.83|2552.83|2565.05|2552.05|31
1621904030000|2021-05-25 00:53:50|2754.37|2741.37|2750.34|2737.34|2754.37|2741.37|2750.24|2737.24|30
1621935940000|2021-05-25 09:45:40|2565.18|2552.18|2567.95|2554.95|2567.96|2554.96|2565.18|2552.18|30
1621935950000|2021-05-25 09:45:50|2567.94|2554.94|2568.84|2555.84|2570.06|2557.06|2567.84|2554.84|33
1621904040000|2021-05-25 00:54:00|2750.12|2737.12|2746.57|2733.57|2750.12|2737.12|2746.07|2733.07|33
1621935960000|2021-05-25 09:46:00|2568.79|2555.79|2567.05|2554.05|2569.63|2556.63|2566.92|2553.92|35
1621904050000|2021-05-25 00:54:10|2746.66|2733.66|2746.89|2733.89|2747.76|2734.76|2746.36|2733.36|34
1621935970000|2021-05-25 09:46:10|2566.78|2553.78|2565.28|2552.28|2566.78|2553.78|2565.28|2552.28|29
1621904060000|2021-05-25 00:54:20|2747.17|2734.17|2744.71|2731.71|2747.29|2734.29|2743.56|2730.56|35
1621935980000|2021-05-25 09:46:20|2564.92|2551.92|2566.02|2553.02|2566.76|2553.76|2564.89|2551.89|36
1621904070000|2021-05-25 00:54:30|2743.76|2730.76|2742.22|2729.22|2744.83|2731.83|2742.22|2729.22|34
1621935990000|2021-05-25 09:46:30|2565.68|2552.68|2564.57|2551.57|2565.73|2552.73|2564.57|2551.57|32
1621904080000|2021-05-25 00:54:40|2741.45|2728.45|2738.22|2725.22|2741.45|2728.45|2737.86|2724.86|38
1621936000000|2021-05-25 09:46:40|2564.66|2551.66|2563.54|2550.54|2564.96|2551.96|2561.5|2548.5|32
1621904090000|2021-05-25 00:54:50|2738.29|2725.29|2736.66|2723.66|2738.29|2725.29|2735.85|2722.85|37
1621936010000|2021-05-25 09:46:50|2564.85|2551.85|2563.31|2550.31|2564.88|2551.88|2563.06|2550.06|39
1621904100000|2021-05-25 00:55:00|2736.75|2723.75|2739.98|2726.98|2739.98|2726.98|2736.75|2723.75|38
1621936020000|2021-05-25 09:47:00|2562.64|2549.64|2561.79|2548.79|2562.64|2549.64|2560.42|2547.42|29
1621904110000|2021-05-25 00:55:10|2739.5|2726.5|2740.17|2727.17|2743.28|2730.28|2739.5|2726.5|37
1621936030000|2021-05-25 09:47:10|2561.78|2548.78|2561.89|2548.89|2561.89|2548.89|2560.33|2547.33|31
1621904120000|2021-05-25 00:55:20|2740.35|2727.35|2738.62|2725.62|2740.62|2727.62|2736.21|2723.21|40
1621936040000|2021-05-25 09:47:20|2562.04|2549.04|2563.11|2550.11|2563.2|2550.2|2561.92|2548.92|32
1621904130000|2021-05-25 00:55:30|2738.46|2725.46|2735.84|2722.84|2738.46|2725.46|2735.49|2722.49|36
1621936050000|2021-05-25 09:47:30|2563.55|2550.55|2569.6|2556.6|2569.83|2556.83|2563.55|2550.55|35
1621936060000|2021-05-25 09:47:40|2569.79|2556.79|2570.03|2557.03|2570.03|2557.03|2568.55|2555.55|34
1621904140000|2021-05-25 00:55:40|2735.86|2722.86|2739.04|2726.04|2739.04|2726.04|2735.86|2722.86|40
1621936070000|2021-05-25 09:47:50|2570.46|2557.46|2569.28|2556.28|2571.11|2558.11|2568.99|2555.99|36
1621904150000|2021-05-25 00:55:50|2738.82|2725.82|2735.33|2722.33|2739.72|2726.72|2735.33|2722.33|40
1621936080000|2021-05-25 09:48:00|2569.29|2556.29|2573.52|2560.52|2573.72|2560.72|2569.12|2556.12|35
1621904160000|2021-05-25 00:56:00|2735.37|2722.37|2735.57|2722.57|2736.05|2723.05|2734.88|2721.88|38
1621936090000|2021-05-25 09:48:10|2573.21|2560.21|2575.77|2562.77|2575.77|2562.77|2573.21|2560.21|31
1621904170000|2021-05-25 00:56:10|2735.77|2722.77|2736.11|2723.11|2736.14|2723.14|2735.22|2722.22|35
1621936100000|2021-05-25 09:48:20|2574.33|2561.33|2576.86|2563.86|2577.18|2564.18|2574.33|2561.33|29
1621904180000|2021-05-25 00:56:20|2736.25|2723.25|2737.19|2724.19|2737.19|2724.19|2735.78|2722.78|31
1621936110000|2021-05-25 09:48:30|2576.81|2563.81|2576.59|2563.59|2577.11|2564.11|2575.9|2562.9|37
1621904190000|2021-05-25 00:56:30|2737.11|2724.11|2736.33|2723.33|2737.33|2724.33|2734.83|2721.83|36
1621936120000|2021-05-25 09:48:40|2576.56|2563.56|2574.08|2561.08|2576.56|2563.56|2573.64|2560.64|38
1621904200000|2021-05-25 00:56:40|2736.32|2723.32|2732.95|2719.95|2736.32|2723.32|2732.9|2719.9|35
1621936130000|2021-05-25 09:48:50|2574.2|2561.2|2574.85|2561.85|2575.11|2562.11|2574.2|2561.2|32
1621904210000|2021-05-25 00:56:50|2732.98|2719.98|2728.56|2715.56|2732.98|2719.98|2728.28|2715.28|32
1621936140000|2021-05-25 09:49:00|2574.63|2561.63|2570.33|2557.33|2574.63|2561.63|2570.32|2557.32|34
1621904220000|2021-05-25 00:57:00|2728.54|2715.54|2725.38|2712.38|2729.58|2716.58|2725.38|2712.38|33
1621936150000|2021-05-25 09:49:10|2570.62|2557.62|2570.21|2557.21|2572.49|2559.49|2570.21|2557.21|33
1621904230000|2021-05-25 00:57:10|2725.47|2712.47|2727.25|2714.25|2727.55|2714.55|2725.09|2712.09|37
1621936160000|2021-05-25 09:49:20|2569.88|2556.88|2569.14|2556.14|2570.24|2557.24|2568.23|2555.23|38
1621904240000|2021-05-25 00:57:20|2727.22|2714.22|2727.35|2714.35|2727.79|2714.79|2727.02|2714.02|34
1621936170000|2021-05-25 09:49:30|2569.1|2556.1|2570.71|2557.71|2570.99|2557.99|2567.64|2554.64|38
1621904250000|2021-05-25 00:57:30|2727.31|2714.31|2728.48|2715.48|2728.48|2715.48|2724.75|2711.75|37
1621936180000|2021-05-25 09:49:40|2570.44|2557.44|2571.89|2558.89|2572.06|2559.06|2570.44|2557.44|34
1621904260000|2021-05-25 00:57:40|2728.47|2715.47|2728.38|2715.38|2728.9|2715.9|2728.22|2715.22|23
1621936190000|2021-05-25 09:49:50|2572.01|2559.01|2570.32|2557.32|2572.41|2559.41|2570.25|2557.25|32
1621904270000|2021-05-25 00:57:50|2728.39|2715.39|2728.75|2715.75|2728.75|2715.75|2728|2715|24
1621936200000|2021-05-25 09:50:00|2570.26|2557.26|2569.91|2556.91|2571.29|2558.29|2569.63|2556.63|33
1621904280000|2021-05-25 00:58:00|2728.74|2715.74|2727.54|2714.54|2729.04|2716.04|2726.41|2713.41|36
1621936210000|2021-05-25 09:50:10|2569.82|2556.82|2567.95|2554.95|2569.89|2556.89|2567.38|2554.38|37
1621904290000|2021-05-25 00:58:10|2727.47|2714.47|2725.9|2712.9|2727.74|2714.74|2725.88|2712.88|33
1621936220000|2021-05-25 09:50:20|2567.69|2554.69|2564.98|2551.98|2567.69|2554.69|2564.92|2551.92|39
1621904300000|2021-05-25 00:58:20|2725.88|2712.88|2725.05|2712.05|2725.88|2712.88|2724.24|2711.24|32
1621936230000|2021-05-25 09:50:30|2564.99|2551.99|2562.75|2549.75|2565.14|2552.14|2562.68|2549.68|30
1621936240000|2021-05-25 09:50:40|2562.86|2549.86|2563.19|2550.19|2563.6|2550.6|2562.19|2549.19|35
1621904310000|2021-05-25 00:58:30|2724.98|2711.98|2724.47|2711.47|2725.19|2712.19|2722.69|2709.69|39
1621936250000|2021-05-25 09:50:50|2563.21|2550.21|2563.97|2550.97|2565.22|2552.22|2563.21|2550.21|31
1621904320000|2021-05-25 00:58:40|2724.65|2711.65|2719.91|2706.91|2724.65|2711.65|2718.7|2705.7|39
1621936260000|2021-05-25 09:51:00|2563.98|2550.98|2563.52|2550.52|2564.4|2551.4|2563.47|2550.47|31
1621904330000|2021-05-25 00:58:50|2720|2707|2719.91|2706.91|2722.56|2709.56|2719.67|2706.67|39
1621936270000|2021-05-25 09:51:10|2563.54|2550.54|2561.07|2548.07|2563.59|2550.59|2561.07|2548.07|34
1621904340000|2021-05-25 00:59:00|2719.9|2706.9|2722.31|2709.31|2722.58|2709.58|2719.57|2706.57|34
1621936280000|2021-05-25 09:51:20|2560.92|2547.92|2562.37|2549.37|2562.79|2549.79|2560.29|2547.29|34
1621904350000|2021-05-25 00:59:10|2722.2|2709.2|2720.66|2707.66|2722.2|2709.2|2719.17|2706.17|38
1621936290000|2021-05-25 09:51:30|2562|2549|2559.07|2546.07|2562|2549|2559.07|2546.07|34
1621936300000|2021-05-25 09:51:40|2559.04|2546.04|2558.07|2545.07|2559.04|2546.04|2557.35|2544.35|22
1621904360000|2021-05-25 00:59:20|2720.68|2707.68|2722.85|2709.85|2723.5|2710.5|2720.14|2707.14|39
1621936310000|2021-05-25 09:51:50|2557.91|2544.91|2557.04|2544.04|2558.77|2545.77|2556.83|2543.83|28
1621904370000|2021-05-25 00:59:30|2722.97|2709.97|2724.21|2711.21|2725.42|2712.42|2722.49|2709.49|38
1621936320000|2021-05-25 09:52:00|2556.86|2543.86|2558.71|2545.71|2558.9|2545.9|2556.57|2543.57|31
1621904380000|2021-05-25 00:59:40|2724.06|2711.06|2724.44|2711.44|2725.07|2712.07|2721.09|2708.09|40
1621936330000|2021-05-25 09:52:10|2558.68|2545.68|2556.84|2543.84|2558.68|2545.68|2556.84|2543.84|31
1621904390000|2021-05-25 00:59:50|2725.05|2712.05|2722.61|2709.61|2725.27|2712.27|2721.82|2708.82|35
1621936340000|2021-05-25 09:52:20|2556.77|2543.77|2556.18|2543.18|2556.78|2543.78|2556.18|2543.18|23
1621904400000|2021-05-25 01:00:00|2721.72|2708.72|2724.01|2711.01|2724.19|2711.19|2720.96|2707.96|36
1621936350000|2021-05-25 09:52:30|2556.21|2543.21|2555.6|2542.6|2556.25|2543.25|2554.65|2541.65|33
1621904410000|2021-05-25 01:00:10|2724.12|2711.12|2726.99|2713.99|2727.11|2714.11|2723.96|2710.96|38
1621936360000|2021-05-25 09:52:40|2555.7|2542.7|2556.34|2543.34|2556.34|2543.34|2555.18|2542.18|35
1621904420000|2021-05-25 01:00:20|2726.76|2713.76|2727.31|2714.31|2728.32|2715.32|2726.53|2713.53|35
1621936370000|2021-05-25 09:52:50|2556.36|2543.36|2557.35|2544.35|2557.52|2544.52|2556.36|2543.36|32
1621936380000|2021-05-25 09:53:00|2557.24|2544.24|2556.03|2543.03|2557.92|2544.92|2556.03|2543.03|37
1621904430000|2021-05-25 01:00:30|2728.02|2715.02|2732.92|2719.92|2732.92|2719.92|2727.66|2714.66|33
1621936390000|2021-05-25 09:53:10|2556.21|2543.21|2553.81|2540.81|2556.92|2543.92|2553.81|2540.81|39
1621904440000|2021-05-25 01:00:40|2733.17|2720.17|2733.97|2720.97|2733.97|2720.97|2732.73|2719.73|37
1621936400000|2021-05-25 09:53:20|2553.96|2540.96|2555.65|2542.65|2555.79|2542.79|2553.5|2540.5|37
1621904450000|2021-05-25 01:00:50|2733.77|2720.77|2731.03|2718.03|2734.27|2721.27|2731.03|2718.03|34
1621936410000|2021-05-25 09:53:30|2555.77|2542.77|2554.81|2541.81|2555.77|2542.77|2553.82|2540.82|37
1621904460000|2021-05-25 01:01:00|2730.94|2717.94|2733.05|2720.05|2733.25|2720.25|2730.18|2717.18|35
1621936420000|2021-05-25 09:53:40|2554.85|2541.85|2556.87|2543.87|2556.87|2543.87|2554.55|2541.55|33
1621936430000|2021-05-25 09:53:50|2556.97|2543.97|2557.15|2544.15|2557.33|2544.33|2556.25|2543.25|37
1621904470000|2021-05-25 01:01:10|2732.73|2719.73|2737.93|2724.93|2737.93|2724.93|2732.73|2719.73|37
1621936440000|2021-05-25 09:54:00|2557.1|2544.1|2554.98|2541.98|2557.14|2544.14|2554.67|2541.67|36
1621904480000|2021-05-25 01:01:20|2738.08|2725.08|2734.57|2721.57|2738.53|2725.53|2734.57|2721.57|34
1621936450000|2021-05-25 09:54:10|2555.26|2542.26|2557.13|2544.13|2557.15|2544.15|2554.86|2541.86|36
1621904490000|2021-05-25 01:01:30|2734.52|2721.52|2733.79|2720.79|2735.07|2722.07|2732.38|2719.38|35
1621936460000|2021-05-25 09:54:20|2557.1|2544.1|2559.63|2546.63|2559.63|2546.63|2557.1|2544.1|38
1621904500000|2021-05-25 01:01:40|2733.58|2720.58|2734.35|2721.35|2734.71|2721.71|2733.25|2720.25|32
1621936470000|2021-05-25 09:54:30|2559.57|2546.57|2558.4|2545.4|2560.86|2547.86|2558.4|2545.4|35
1621904510000|2021-05-25 01:01:50|2734.45|2721.45|2734.85|2721.85|2735.03|2722.03|2734.13|2721.13|31
1621936480000|2021-05-25 09:54:40|2558.39|2545.39|2560.78|2547.78|2560.8|2547.8|2557.64|2544.64|34
1621904520000|2021-05-25 01:02:00|2734.4|2721.4|2737.98|2724.98|2737.98|2724.98|2734.4|2721.4|32
1621936490000|2021-05-25 09:54:50|2561.05|2548.05|2559.52|2546.52|2561.07|2548.07|2559.38|2546.38|25
1621936500000|2021-05-25 09:55:00|2559.5|2546.5|2561.92|2548.92|2561.92|2548.92|2557.77|2544.77|39
1621904530000|2021-05-25 01:02:10|2738.2|2725.2|2737.54|2724.54|2738.33|2725.33|2736.73|2723.73|38
1621936510000|2021-05-25 09:55:10|2562.1|2549.1|2564.2|2551.2|2564.63|2551.63|2561.81|2548.81|35
1621904540000|2021-05-25 01:02:20|2737.88|2724.88|2740.75|2727.75|2740.75|2727.75|2737.59|2724.59|38
1621936520000|2021-05-25 09:55:20|2564.12|2551.12|2566.46|2553.46|2567.24|2554.24|2564.12|2551.12|32
1621904550000|2021-05-25 01:02:30|2740.84|2727.84|2741.84|2728.84|2742.93|2729.93|2740.7|2727.7|36
1621936530000|2021-05-25 09:55:30|2566.53|2553.53|2567.04|2554.04|2567.11|2554.11|2565.72|2552.72|28
1621904560000|2021-05-25 01:02:40|2741.85|2728.85|2739.95|2726.95|2741.88|2728.88|2738.14|2725.14|37
1621936540000|2021-05-25 09:55:40|2566.93|2553.93|2568.31|2555.31|2568.66|2555.66|2566.89|2553.89|34
1621904570000|2021-05-25 01:02:50|2739.97|2726.97|2739.7|2726.7|2741.57|2728.57|2739.42|2726.42|34
1621936550000|2021-05-25 09:55:50|2568.33|2555.33|2567.75|2554.75|2568.66|2555.66|2567.1|2554.1|30
1621904580000|2021-05-25 01:03:00|2738.93|2725.93|2742.82|2729.82|2742.84|2729.84|2738.88|2725.88|35
1621936560000|2021-05-25 09:56:00|2567.92|2554.92|2568.67|2555.67|2568.67|2555.67|2567.92|2554.92|24
1621936570000|2021-05-25 09:56:10|2568.62|2555.62|2570.15|2557.15|2570.31|2557.31|2568.48|2555.48|35
1621904590000|2021-05-25 01:03:10|2742.66|2729.66|2744.32|2731.32|2744.9|2731.9|2742.57|2729.57|34
1621936580000|2021-05-25 09:56:20|2570.16|2557.16|2570.93|2557.93|2571|2558|2569.92|2556.92|25
1621904600000|2021-05-25 01:03:20|2744.54|2731.54|2744.21|2731.21|2745.06|2732.06|2742.73|2729.73|35
1621936590000|2021-05-25 09:56:30|2571.2|2558.2|2570.59|2557.59|2571.2|2558.2|2570.48|2557.48|31
1621904610000|2021-05-25 01:03:30|2744.39|2731.39|2743.01|2730.01|2744.39|2731.39|2743.01|2730.01|29
1621936600000|2021-05-25 09:56:40|2570.37|2557.37|2570.34|2557.34|2571.28|2558.28|2570.34|2557.34|28
1621904620000|2021-05-25 01:03:40|2742.81|2729.81|2742.72|2729.72|2743.65|2730.65|2741.45|2728.45|37
1621936610000|2021-05-25 09:56:50|2570.02|2557.02|2568.86|2555.86|2570.38|2557.38|2568.69|2555.69|33
1621904630000|2021-05-25 01:03:50|2742.57|2729.57|2739.96|2726.96|2742.79|2729.79|2739.96|2726.96|33
1621936620000|2021-05-25 09:57:00|2568.17|2555.17|2567.01|2554.01|2568.17|2555.17|2566.85|2553.85|31
1621904640000|2021-05-25 01:04:00|2739.6|2726.6|2741.59|2728.59|2741.59|2728.59|2738.27|2725.27|39
1621936630000|2021-05-25 09:57:10|2566.3|2553.3|2563.52|2550.52|2566.3|2553.3|2563.52|2550.52|36
1621904650000|2021-05-25 01:04:10|2741.54|2728.54|2737.7|2724.7|2741.54|2728.54|2737.69|2724.69|38
1621936640000|2021-05-25 09:57:20|2562.92|2549.92|2561.98|2548.98|2563.2|2550.2|2560.88|2547.88|37
1621904660000|2021-05-25 01:04:20|2737.24|2724.24|2731.74|2718.74|2737.24|2724.24|2731.66|2718.66|37
1621936650000|2021-05-25 09:57:30|2562.01|2549.01|2564.28|2551.28|2564.28|2551.28|2562.01|2549.01|34
1621936660000|2021-05-25 09:57:40|2564.27|2551.27|2563.51|2550.51|2565.44|2552.44|2563.07|2550.07|34
1621904670000|2021-05-25 01:04:30|2731.76|2718.76|2729.39|2716.39|2732|2719|2729.39|2716.39|37
1621936670000|2021-05-25 09:57:50|2563.46|2550.46|2562.16|2549.16|2563.53|2550.53|2561.83|2548.83|35
1621904680000|2021-05-25 01:04:40|2729.71|2716.71|2726.58|2713.58|2729.93|2716.93|2726.01|2713.01|39
1621936680000|2021-05-25 09:58:00|2561.99|2548.99|2563.02|2550.02|2563.07|2550.07|2561.49|2548.49|33
1621904690000|2021-05-25 01:04:50|2726.61|2713.61|2723.44|2710.44|2726.61|2713.61|2723.35|2710.35|30
1621936690000|2021-05-25 09:58:10|2563.14|2550.14|2563.96|2550.96|2564.57|2551.57|2563.14|2550.14|35
1621904700000|2021-05-25 01:05:00|2723.53|2710.53|2722.14|2709.14|2724.08|2711.08|2721.8|2708.8|37
1621936700000|2021-05-25 09:58:20|2563.97|2550.97|2564.76|2551.76|2565.43|2552.43|2563.97|2550.97|32
1621936710000|2021-05-25 09:58:30|2564.51|2551.51|2564.45|2551.45|2564.51|2551.51|2563.91|2550.91|30
1621904710000|2021-05-25 01:05:10|2722.08|2709.08|2724.5|2711.5|2724.5|2711.5|2722.08|2709.08|27
1621936720000|2021-05-25 09:58:40|2564.34|2551.34|2563.68|2550.68|2564.34|2551.34|2563.57|2550.57|24
1621904720000|2021-05-25 01:05:20|2724.58|2711.58|2724.32|2711.32|2725.22|2712.22|2723.29|2710.29|38
1621936730000|2021-05-25 09:58:50|2563.62|2550.62|2565.07|2552.07|2565.07|2552.07|2563.6|2550.6|36
1621904730000|2021-05-25 01:05:30|2724.39|2711.39|2727.49|2714.49|2727.53|2714.53|2724.13|2711.13|32
1621936740000|2021-05-25 09:59:00|2565.09|2552.09|2565.13|2552.13|2565.3|2552.3|2565.05|2552.05|33
1621904740000|2021-05-25 01:05:40|2727.68|2714.68|2730.69|2717.69|2731.32|2718.32|2727.68|2714.68|37
1621936750000|2021-05-25 09:59:10|2565.16|2552.16|2565.74|2552.74|2565.93|2552.93|2565|2552|28
1621904750000|2021-05-25 01:05:50|2731.39|2718.39|2728.15|2715.15|2731.63|2718.63|2728.15|2715.15|39
1621936760000|2021-05-25 09:59:20|2565.72|2552.72|2565.43|2552.43|2565.72|2552.72|2564.63|2551.63|25
1621936770000|2021-05-25 09:59:30|2565.44|2552.44|2567.47|2554.47|2567.47|2554.47|2565.41|2552.41|28
1621904760000|2021-05-25 01:06:00|2727.67|2714.67|2727.26|2714.26|2728.37|2715.37|2726.4|2713.4|35
1621936780000|2021-05-25 09:59:40|2567.48|2554.48|2567.31|2554.31|2567.48|2554.48|2566.45|2553.45|34
1621904770000|2021-05-25 01:06:10|2727.4|2714.4|2728.2|2715.2|2728.2|2715.2|2726.91|2713.91|36
1621936790000|2021-05-25 09:59:50|2567.45|2554.45|2570.41|2557.41|2570.77|2557.77|2567.37|2554.37|30
1621904780000|2021-05-25 01:06:20|2728.27|2715.27|2727.34|2714.34|2729.97|2716.97|2727.34|2714.34|37
1621936800000|2021-05-25 10:00:00|2570.14|2557.14|2565.86|2552.86|2570.19|2557.19|2565.86|2552.86|38
1621904790000|2021-05-25 01:06:30|2726.99|2713.99|2725.66|2712.66|2727.32|2714.32|2725.66|2712.66|31
1621936810000|2021-05-25 10:00:10|2565.23|2552.23|2562.43|2549.43|2565.69|2552.69|2562.08|2549.08|36
1621936820000|2021-05-25 10:00:20|2562.5|2549.5|2561.5|2548.5|2562.5|2549.5|2561.41|2548.41|37
1621904800000|2021-05-25 01:06:40|2725.7|2712.7|2723.9|2710.9|2726.13|2713.13|2723.82|2710.82|30
1621936830000|2021-05-25 10:00:30|2561.51|2548.51|2559.52|2546.52|2561.75|2548.75|2559.52|2546.52|26
1621936840000|2021-05-25 10:00:40|2559.62|2546.62|2558.94|2545.94|2559.81|2546.81|2558.71|2545.71|38
1621904810000|2021-05-25 01:06:50|2723.82|2710.82|2723.47|2710.47|2724.1|2711.1|2722.13|2709.13|35
1621936850000|2021-05-25 10:00:50|2558.86|2545.86|2560.51|2547.51|2560.97|2547.97|2558.45|2545.45|38
1621904820000|2021-05-25 01:07:00|2723.45|2710.45|2722.48|2709.48|2723.5|2710.5|2722.23|2709.23|32
1621936860000|2021-05-25 10:01:00|2560.54|2547.54|2558.33|2545.33|2561.08|2548.08|2558.28|2545.28|33
1621904830000|2021-05-25 01:07:10|2722.52|2709.52|2722.84|2709.84|2723.17|2710.17|2722.13|2709.13|31
1621936870000|2021-05-25 10:01:10|2558.69|2545.69|2558.31|2545.31|2558.74|2545.74|2558.31|2545.31|25
1621936880000|2021-05-25 10:01:20|2558.39|2545.39|2555.42|2542.42|2558.42|2545.42|2555.41|2542.41|35
1621904840000|2021-05-25 01:07:20|2722.83|2709.83|2723.2|2710.2|2724.64|2711.64|2722.28|2709.28|35
1621936890000|2021-05-25 10:01:30|2555.44|2542.44|2553.46|2540.46|2555.63|2542.63|2552.14|2539.14|31
1621904850000|2021-05-25 01:07:30|2723.37|2710.37|2722.11|2709.11|2723.42|2710.42|2722.11|2709.11|33
1621936900000|2021-05-25 10:01:40|2553.53|2540.53|2552.27|2539.27|2553.72|2540.72|2550.42|2537.42|36
1621904860000|2021-05-25 01:07:40|2721.97|2708.97|2721.69|2708.69|2722.67|2709.67|2721.19|2708.19|29
1621936910000|2021-05-25 10:01:50|2552.33|2539.33|2549.42|2536.42|2552.78|2539.78|2549.39|2536.39|35
1621904870000|2021-05-25 01:07:50|2721.86|2708.86|2720.1|2707.1|2721.98|2708.98|2720.1|2707.1|22
1621936920000|2021-05-25 10:02:00|2549.41|2536.41|2553.54|2540.54|2553.54|2540.54|2549.23|2536.23|36
1621904880000|2021-05-25 01:08:00|2720.15|2707.15|2719.95|2706.95|2720.68|2707.68|2719.45|2706.45|35
1621936930000|2021-05-25 10:02:10|2553.57|2540.57|2552.35|2539.35|2554.19|2541.19|2552.35|2539.35|37
1621936940000|2021-05-25 10:02:20|2551.56|2538.56|2548.46|2535.46|2551.77|2538.77|2548.14|2535.14|34
1621904890000|2021-05-25 01:08:10|2719.94|2706.94|2719.55|2706.55|2719.97|2706.97|2719.5|2706.5|28
1621936950000|2021-05-25 10:02:30|2548.36|2535.36|2547.44|2534.44|2550.27|2537.27|2547.44|2534.44|34
1621904900000|2021-05-25 01:08:20|2719.31|2706.31|2716.31|2703.31|2719.31|2706.31|2716.31|2703.31|37
1621936960000|2021-05-25 10:02:40|2547.38|2534.38|2545.79|2532.79|2547.62|2534.62|2545.79|2532.79|33
1621904910000|2021-05-25 01:08:30|2716.18|2703.18|2712.34|2699.34|2716.18|2703.18|2712.04|2699.04|39
1621936970000|2021-05-25 10:02:50|2545.89|2532.89|2542.99|2529.99|2545.89|2532.89|2542.79|2529.79|36
1621904920000|2021-05-25 01:08:40|2712.95|2699.95|2710.54|2697.54|2712.95|2699.95|2710.54|2697.54|33
1621936980000|2021-05-25 10:03:00|2543.27|2530.27|2546.58|2533.58|2546.59|2533.59|2543.27|2530.27|35
1621904930000|2021-05-25 01:08:50|2710.42|2697.42|2704.64|2691.64|2710.82|2697.82|2703.87|2690.87|39
1621936990000|2021-05-25 10:03:10|2546.57|2533.57|2546.8|2533.8|2549.01|2536.01|2546.57|2533.57|37
1621937000000|2021-05-25 10:03:20|2546.44|2533.44|2543.38|2530.38|2546.44|2533.44|2543.38|2530.38|38
1621904940000|2021-05-25 01:09:00|2704.42|2691.42|2706.08|2693.08|2706.42|2693.42|2704.42|2691.42|34
1621937010000|2021-05-25 10:03:30|2543.04|2530.04|2542.94|2529.94|2545.02|2532.02|2542.89|2529.89|38
1621904950000|2021-05-25 01:09:10|2706.05|2693.05|2706.92|2693.92|2707.11|2694.11|2705.69|2692.69|32
1621937020000|2021-05-25 10:03:40|2542.25|2529.25|2540.32|2527.32|2542.25|2529.25|2540.31|2527.31|29
1621904960000|2021-05-25 01:09:20|2706.89|2693.89|2709.18|2696.18|2709.18|2696.18|2706.58|2693.58|33
1621937030000|2021-05-25 10:03:50|2540.33|2527.33|2535.94|2522.94|2540.34|2527.34|2535.94|2522.94|35
1621904970000|2021-05-25 01:09:30|2709.21|2696.21|2709.46|2696.46|2711.68|2698.68|2709.17|2696.17|35
1621937040000|2021-05-25 10:04:00|2535.56|2522.56|2540.09|2527.09|2540.34|2527.34|2535.56|2522.56|38
1621904980000|2021-05-25 01:09:40|2709.58|2696.58|2708.87|2695.87|2710.47|2697.47|2708.5|2695.5|33
1621937050000|2021-05-25 10:04:10|2539.85|2526.85|2542.01|2529.01|2542.44|2529.44|2539.85|2526.85|32
1621904990000|2021-05-25 01:09:50|2708.59|2695.59|2707.53|2694.53|2708.68|2695.68|2706.85|2693.85|31
1621937060000|2021-05-25 10:04:20|2542.34|2529.34|2538.58|2525.58|2542.47|2529.47|2538.32|2525.32|31
1621905000000|2021-05-25 01:10:00|2707.6|2694.6|2707.54|2694.54|2709.2|2696.2|2707.42|2694.42|36
1621937070000|2021-05-25 10:04:30|2538.57|2525.57|2537.87|2524.87|2538.59|2525.59|2536.48|2523.48|27
1621905010000|2021-05-25 01:10:10|2707.69|2694.69|2708.78|2695.78|2709.73|2696.73|2707.04|2694.04|37
1621937080000|2021-05-25 10:04:40|2537.69|2524.69|2537.18|2524.18|2539.33|2526.33|2537.02|2524.02|33
1621905020000|2021-05-25 01:10:20|2708.93|2695.93|2704.44|2691.44|2709.33|2696.33|2704.44|2691.44|39
1621937090000|2021-05-25 10:04:50|2537.17|2524.17|2530.92|2517.92|2537.46|2524.46|2530.92|2517.92|36
1621905030000|2021-05-25 01:10:30|2704.45|2691.45|2701.23|2688.23|2704.6|2691.6|2701.23|2688.23|30
1621937100000|2021-05-25 10:05:00|2529.8|2516.8|2512.12|2499.12|2529.8|2516.8|2511.3|2498.3|39
1621905040000|2021-05-25 01:10:40|2700.97|2687.97|2700.49|2687.49|2701.08|2688.08|2699.07|2686.07|38
1621937110000|2021-05-25 10:05:10|2512.58|2499.58|2513.08|2500.08|2516.3|2503.3|2512.17|2499.17|38
1621937120000|2021-05-25 10:05:20|2513.25|2500.25|2511.81|2498.81|2515.63|2502.63|2511.81|2498.81|38
1621905050000|2021-05-25 01:10:50|2701.11|2688.11|2698.89|2685.89|2701.33|2688.33|2698.56|2685.56|35
1621937130000|2021-05-25 10:05:30|2511.6|2498.6|2508.73|2495.73|2512.42|2499.42|2508.73|2495.73|37
1621905060000|2021-05-25 01:11:00|2698.83|2685.83|2692.45|2679.45|2699.85|2686.85|2691.59|2678.59|38
1621937140000|2021-05-25 10:05:40|2507.84|2494.84|2511.1|2498.1|2511.1|2498.1|2506.43|2493.43|39
1621905070000|2021-05-25 01:11:10|2692.38|2679.38|2694.98|2681.98|2695.16|2682.16|2692.38|2679.38|37
1621937150000|2021-05-25 10:05:50|2510.74|2497.74|2509.13|2496.13|2511.94|2498.94|2509.07|2496.07|39
1621905080000|2021-05-25 01:11:20|2694.86|2681.86|2692.86|2679.86|2695.38|2682.38|2692.52|2679.52|31
1621937160000|2021-05-25 10:06:00|2509.38|2496.38|2512.71|2499.71|2512.71|2499.71|2507.66|2494.66|40
1621905090000|2021-05-25 01:11:30|2693.15|2680.15|2693.38|2680.38|2694.38|2681.38|2692.87|2679.87|37
1621937170000|2021-05-25 10:06:10|2512.58|2499.58|2509.74|2496.74|2513.11|2500.11|2509.53|2496.53|40
1621937180000|2021-05-25 10:06:20|2509.48|2496.48|2504.62|2491.62|2509.48|2496.48|2501.43|2488.43|40
1621905100000|2021-05-25 01:11:40|2693.39|2680.39|2691.08|2678.08|2694.07|2681.07|2691.08|2678.08|33
1621937190000|2021-05-25 10:06:30|2504.51|2491.51|2499.04|2486.04|2504.57|2491.57|2498.97|2485.97|39
1621905110000|2021-05-25 01:11:50|2690.75|2677.75|2690.8|2677.8|2691.92|2678.92|2689.88|2676.88|36
1621937200000|2021-05-25 10:06:40|2498.96|2485.96|2496.58|2483.58|2499|2486|2496.45|2483.45|40
1621905120000|2021-05-25 01:12:00|2691.27|2678.27|2697.71|2684.71|2697.76|2684.76|2690.44|2677.44|35
1621937210000|2021-05-25 10:06:50|2496.64|2483.64|2499.57|2486.57|2500.08|2487.08|2496.47|2483.47|31
1621905130000|2021-05-25 01:12:10|2697.7|2684.7|2697.12|2684.12|2697.7|2684.7|2695.66|2682.66|33
1621937220000|2021-05-25 10:07:00|2500|2487|2501.98|2488.98|2501.98|2488.98|2499.9|2486.9|32
1621937230000|2021-05-25 10:07:10|2501.62|2488.62|2502.47|2489.47|2503.41|2490.41|2501.53|2488.53|32
1621905140000|2021-05-25 01:12:20|2696.87|2683.87|2696.19|2683.19|2696.94|2683.94|2695.2|2682.2|34
1621937240000|2021-05-25 10:07:20|2502.05|2489.05|2499.9|2486.9|2503.11|2490.11|2499.9|2486.9|37
1621905150000|2021-05-25 01:12:30|2695.94|2682.94|2691.7|2678.7|2696|2683|2691.19|2678.19|37
1621937250000|2021-05-25 10:07:30|2499.54|2486.54|2499.2|2486.2|2502.14|2489.14|2498.8|2485.8|38
1621905160000|2021-05-25 01:12:40|2691.42|2678.42|2690.9|2677.9|2691.42|2678.42|2688.59|2675.59|39
1621937260000|2021-05-25 10:07:40|2498.92|2485.92|2499.86|2486.86|2501.42|2488.42|2498.07|2485.07|38
1621937270000|2021-05-25 10:07:50|2499.82|2486.82|2503|2490|2503|2490|2498.96|2485.96|40
1621905170000|2021-05-25 01:12:50|2691.81|2678.81|2688.71|2675.71|2691.87|2678.87|2687.77|2674.77|39
1621937280000|2021-05-25 10:08:00|2503.22|2490.22|2504.93|2491.93|2505.55|2492.55|2503.22|2490.22|38
1621905180000|2021-05-25 01:13:00|2688.42|2675.42|2688.2|2675.2|2690.05|2677.05|2688.2|2675.2|38
1621937290000|2021-05-25 10:08:10|2504.95|2491.95|2504.82|2491.82|2505.61|2492.61|2503.84|2490.84|36
1621905190000|2021-05-25 01:13:10|2688.09|2675.09|2690.19|2677.19|2691.61|2678.61|2688.09|2675.09|36
1621937300000|2021-05-25 10:08:20|2504.81|2491.81|2505.43|2492.43|2506.65|2493.65|2504.81|2491.81|38
1621937310000|2021-05-25 10:08:30|2505.05|2492.05|2500.89|2487.89|2505.05|2492.05|2500.72|2487.72|39
1621905200000|2021-05-25 01:13:20|2689.95|2676.95|2693.09|2680.09|2694.19|2681.19|2688.25|2675.25|35
1621937320000|2021-05-25 10:08:40|2500.9|2487.9|2497.77|2484.77|2501.06|2488.06|2497.77|2484.77|37
1621905210000|2021-05-25 01:13:30|2693.64|2680.64|2692.75|2679.75|2694.01|2681.01|2691.14|2678.14|37
1621937330000|2021-05-25 10:08:50|2497.55|2484.55|2492.66|2479.66|2498.69|2485.69|2492.11|2479.11|39
1621905220000|2021-05-25 01:13:40|2693.09|2680.09|2690.46|2677.46|2693.72|2680.72|2690.46|2677.46|35
1621937340000|2021-05-25 10:09:00|2492.71|2479.71|2494.3|2481.3|2494.91|2481.91|2492.57|2479.57|37
1621905230000|2021-05-25 01:13:50|2690.23|2677.23|2692.26|2679.26|2692.48|2679.48|2690.22|2677.22|34
1621937350000|2021-05-25 10:09:10|2494.12|2481.12|2491.92|2478.92|2494.12|2481.12|2491.92|2478.92|40
1621937360000|2021-05-25 10:09:20|2492.95|2479.95|2492.84|2479.84|2494.49|2481.49|2492.31|2479.31|37
1621905240000|2021-05-25 01:14:00|2692.09|2679.09|2693.64|2680.64|2693.68|2680.68|2691.22|2678.22|35
1621937370000|2021-05-25 10:09:30|2492.95|2479.95|2492.13|2479.13|2493.17|2480.17|2491.48|2478.48|40
1621905250000|2021-05-25 01:14:10|2693.68|2680.68|2696.39|2683.39|2697.51|2684.51|2693.68|2680.68|34
1621937380000|2021-05-25 10:09:40|2491.86|2478.86|2492.51|2479.51|2494.7|2481.7|2491.67|2478.67|36
1621905260000|2021-05-25 01:14:20|2696.32|2683.32|2696.9|2683.9|2697|2684|2695.49|2682.49|33
1621937390000|2021-05-25 10:09:50|2493.3|2480.3|2491.85|2478.85|2493.74|2480.74|2491.85|2478.85|39
1621905270000|2021-05-25 01:14:30|2696.92|2683.92|2697.4|2684.4|2697.61|2684.61|2696.36|2683.36|31
1621937400000|2021-05-25 10:10:00|2493.26|2480.26|2493.06|2480.06|2493.26|2480.26|2492.11|2479.11|35
1621937410000|2021-05-25 10:10:10|2493.14|2480.14|2491.27|2478.27|2493.14|2480.14|2491.12|2478.12|33
1621905280000|2021-05-25 01:14:40|2698.06|2685.06|2699.24|2686.24|2700.58|2687.58|2698.06|2685.06|30
1621937420000|2021-05-25 10:10:20|2491.06|2478.06|2490.44|2477.44|2491.06|2478.06|2490.04|2477.04|28
1621905290000|2021-05-25 01:14:50|2699.78|2686.78|2701.67|2688.67|2704.8|2691.8|2699.75|2686.75|36
1621937430000|2021-05-25 10:10:30|2490.32|2477.32|2491.98|2478.98|2492.9|2479.9|2490.08|2477.08|34
1621905300000|2021-05-25 01:15:00|2702.18|2689.18|2699.83|2686.83|2702.79|2689.79|2699.78|2686.78|38
1621937440000|2021-05-25 10:10:40|2492.03|2479.03|2492.43|2479.43|2492.64|2479.64|2490.74|2477.74|31
1621905310000|2021-05-25 01:15:10|2700.03|2687.03|2701.99|2688.99|2702.5|2689.5|2699.88|2686.88|36
1621937450000|2021-05-25 10:10:50|2492.41|2479.41|2492.21|2479.21|2492.42|2479.42|2490.76|2477.76|32
1621905320000|2021-05-25 01:15:20|2701.73|2688.73|2703.11|2690.11|2703.45|2690.45|2701.65|2688.65|35
1621937460000|2021-05-25 10:11:00|2492.08|2479.08|2491.59|2478.59|2492.46|2479.46|2490.74|2477.74|36
1621937470000|2021-05-25 10:11:10|2491.57|2478.57|2488.37|2475.37|2491.57|2478.57|2488.14|2475.14|37
1621905330000|2021-05-25 01:15:30|2703.01|2690.01|2708.21|2695.21|2708.21|2695.21|2702.47|2689.47|39
1621937480000|2021-05-25 10:11:20|2488.31|2475.31|2487.22|2474.22|2488.32|2475.32|2487.11|2474.11|38
1621905340000|2021-05-25 01:15:40|2708.96|2695.96|2706.95|2693.95|2710.22|2697.22|2706.48|2693.48|35
1621937490000|2021-05-25 10:11:30|2487.18|2474.18|2484.84|2471.84|2487.38|2474.38|2484.3|2471.3|38
1621905350000|2021-05-25 01:15:50|2706.46|2693.46|2707.2|2694.2|2708.83|2695.83|2706.46|2693.46|32
1621937500000|2021-05-25 10:11:40|2484.59|2471.59|2481.74|2468.74|2484.59|2471.59|2481.74|2468.74|34
1621905360000|2021-05-25 01:16:00|2707.13|2694.13|2705.77|2692.77|2707.13|2694.13|2701.54|2688.54|37
1621937510000|2021-05-25 10:11:50|2482|2469|2482.05|2469.05|2482.65|2469.65|2480.99|2467.99|31
1621905370000|2021-05-25 01:16:10|2705.78|2692.78|2704.2|2691.2|2706.7|2693.7|2703.95|2690.95|37
1621937520000|2021-05-25 10:12:00|2482.44|2469.44|2483.36|2470.36|2483.42|2470.42|2482.35|2469.35|33
1621905380000|2021-05-25 01:16:20|2704.68|2691.68|2706.18|2693.18|2706.41|2693.41|2704.34|2691.34|31
1621937530000|2021-05-25 10:12:10|2483.44|2470.44|2482.33|2469.33|2484.22|2471.22|2482.33|2469.33|34
1621937540000|2021-05-25 10:12:20|2482.21|2469.21|2481.93|2468.93|2482.21|2469.21|2479.94|2466.94|35
1621905390000|2021-05-25 01:16:30|2706.2|2693.2|2707.59|2694.59|2709.04|2696.04|2705.82|2692.82|37
1621937550000|2021-05-25 10:12:30|2478.25|2465.25|2476.75|2463.75|2478.25|2465.25|2476.74|2463.74|33
1621905400000|2021-05-25 01:16:40|2707.82|2694.82|2708.34|2695.34|2708.99|2695.99|2707.14|2694.14|35
1621937560000|2021-05-25 10:12:40|2476.81|2463.81|2477.55|2464.55|2478.38|2465.38|2475.97|2462.97|39
1621905410000|2021-05-25 01:16:50|2708.35|2695.35|2708.35|2695.35|2710.08|2697.08|2707.73|2694.73|25
1621937570000|2021-05-25 10:12:50|2478.26|2465.26|2483.53|2470.53|2483.93|2470.93|2478.26|2465.26|35
1621905420000|2021-05-25 01:17:00|2708.26|2695.26|2710.3|2697.3|2710.3|2697.3|2708.17|2695.17|28
1621937580000|2021-05-25 10:13:00|2483.87|2470.87|2483|2470|2484.56|2471.56|2481.49|2468.49|39
1621905430000|2021-05-25 01:17:10|2710.4|2697.4|2709.97|2696.97|2711.27|2698.27|2709.58|2696.58|34
1621937590000|2021-05-25 10:13:10|2482.84|2469.84|2481.43|2468.43|2482.84|2469.84|2481.07|2468.07|38
1621937600000|2021-05-25 10:13:20|2482.15|2469.15|2483.31|2470.31|2483.84|2470.84|2481.08|2468.08|36
1621905440000|2021-05-25 01:17:20|2709.95|2696.95|2711.06|2698.06|2711.06|2698.06|2709.95|2696.95|31
1621937610000|2021-05-25 10:13:30|2483.06|2470.06|2481.94|2468.94|2483.68|2470.68|2481.43|2468.43|35
1621905450000|2021-05-25 01:17:30|2711.14|2698.14|2712.75|2699.75|2714.18|2701.18|2711.14|2698.14|32
1621937620000|2021-05-25 10:13:40|2481.24|2468.24|2477.34|2464.34|2481.47|2468.47|2477.08|2464.08|34
1621905460000|2021-05-25 01:17:40|2712.99|2699.99|2715.93|2702.93|2717.88|2704.88|2712.64|2699.64|37
1621937630000|2021-05-25 10:13:50|2477.48|2464.48|2476.78|2463.78|2477.48|2464.48|2476.19|2463.19|35
1621905470000|2021-05-25 01:17:50|2715.79|2702.79|2721.14|2708.14|2721.14|2708.14|2715.79|2702.79|33
1621937640000|2021-05-25 10:14:00|2476.85|2463.85|2479.83|2466.83|2479.97|2466.97|2476.58|2463.58|36
1621905480000|2021-05-25 01:18:00|2721.31|2708.31|2720.35|2707.35|2722.24|2709.24|2718.54|2705.54|36
1621937650000|2021-05-25 10:14:10|2479.5|2466.5|2478.03|2465.03|2479.94|2466.94|2477.51|2464.51|39
1621937660000|2021-05-25 10:14:20|2478.07|2465.07|2479.23|2466.23|2479.23|2466.23|2476.21|2463.21|38
1621905490000|2021-05-25 01:18:10|2718.16|2705.16|2718.34|2705.34|2719.12|2706.12|2716.48|2703.48|37
1621937670000|2021-05-25 10:14:30|2479.24|2466.24|2479.48|2466.48|2479.48|2466.48|2478.92|2465.92|28
1621905500000|2021-05-25 01:18:20|2718.25|2705.25|2717.51|2704.51|2718.81|2705.81|2716.57|2703.57|34
1621937680000|2021-05-25 10:14:40|2479.47|2466.47|2477.66|2464.66|2479.63|2466.63|2476.38|2463.38|39
1621905510000|2021-05-25 01:18:30|2717.55|2704.55|2720.58|2707.58|2720.58|2707.58|2717.37|2704.37|32
1621937690000|2021-05-25 10:14:50|2477.88|2464.88|2476.44|2463.44|2477.94|2464.94|2476.43|2463.43|28
1621937700000|2021-05-25 10:15:00|2476.47|2463.47|2476.31|2463.31|2476.58|2463.58|2475.05|2462.05|33
1621905520000|2021-05-25 01:18:40|2720.27|2707.27|2718.02|2705.02|2720.58|2707.58|2717.73|2704.73|33
1621937710000|2021-05-25 10:15:10|2476.37|2463.37|2474.53|2461.53|2476.56|2463.56|2473.17|2460.17|37
1621905530000|2021-05-25 01:18:50|2718.42|2705.42|2720.33|2707.33|2720.38|2707.38|2717.75|2704.75|27
1621937720000|2021-05-25 10:15:20|2473.88|2460.88|2468.85|2455.85|2473.92|2460.92|2468.85|2455.85|38
1621905540000|2021-05-25 01:19:00|2720.31|2707.31|2719.42|2706.42|2721.08|2708.08|2719.22|2706.22|35
1621937730000|2021-05-25 10:15:30|2468.82|2455.82|2469.24|2456.24|2471.61|2458.61|2468.82|2455.82|39
1621937740000|2021-05-25 10:15:40|2469|2456|2467.79|2454.79|2469.19|2456.19|2467.7|2454.7|39
1621905550000|2021-05-25 01:19:10|2719.18|2706.18|2717.55|2704.55|2719.63|2706.63|2716.4|2703.4|36
1621937750000|2021-05-25 10:15:50|2467.92|2454.92|2468.06|2455.06|2468.09|2455.09|2467.58|2454.58|33
1621905560000|2021-05-25 01:19:20|2717.77|2704.77|2717.84|2704.84|2718.32|2705.32|2716.61|2703.61|33
1621937760000|2021-05-25 10:16:00|2467.96|2454.96|2468.59|2455.59|2468.59|2455.59|2466.9|2453.9|36
1621905570000|2021-05-25 01:19:30|2717.87|2704.87|2719.54|2706.54|2720.48|2707.48|2717.84|2704.84|29
1621937770000|2021-05-25 10:16:10|2468.86|2455.86|2468.8|2455.8|2469.15|2456.15|2468.76|2455.76|33
1621905580000|2021-05-25 01:19:40|2718.3|2705.3|2716.82|2703.82|2719.78|2706.78|2716.66|2703.66|36
1621937780000|2021-05-25 10:16:20|2468.81|2455.81|2473.28|2460.28|2473.39|2460.39|2468.79|2455.79|29
1621905590000|2021-05-25 01:19:50|2716.94|2703.94|2715.55|2702.55|2717.48|2704.48|2715.5|2702.5|38
1621937790000|2021-05-25 10:16:30|2473.22|2460.22|2477.48|2464.48|2477.84|2464.84|2472.85|2459.85|25
1621937800000|2021-05-25 10:16:40|2478.01|2465.01|2483.77|2470.77|2483.77|2470.77|2477.64|2464.64|31
1621905600000|2021-05-25 01:20:00|2715.48|2702.48|2716.38|2703.38|2717|2704|2715.33|2702.33|34
1621937810000|2021-05-25 10:16:50|2484.01|2471.01|2486.12|2473.12|2486.33|2473.33|2484.01|2471.01|37
1621905610000|2021-05-25 01:20:10|2716.4|2703.4|2711.86|2698.86|2716.41|2703.41|2711.39|2698.39|38
1621937820000|2021-05-25 10:17:00|2486.35|2473.35|2484.9|2471.9|2486.66|2473.66|2484.73|2471.73|39
1621905620000|2021-05-25 01:20:20|2711.54|2698.54|2706.13|2693.13|2711.54|2698.54|2705.66|2692.66|37
1621937830000|2021-05-25 10:17:10|2484.86|2471.86|2486.68|2473.68|2486.95|2473.95|2484.8|2471.8|37
1621905630000|2021-05-25 01:20:30|2706.55|2693.55|2705.92|2692.92|2707.43|2694.43|2705.51|2692.51|37
1621937840000|2021-05-25 10:17:20|2486.36|2473.36|2490.46|2477.46|2490.46|2477.46|2486.36|2473.36|36
1621937850000|2021-05-25 10:17:30|2490.44|2477.44|2489.68|2476.68|2491.51|2478.51|2488.7|2475.7|39
1621905640000|2021-05-25 01:20:40|2705.55|2692.55|2704.85|2691.85|2705.55|2692.55|2704.21|2691.21|34
1621937860000|2021-05-25 10:17:40|2489.63|2476.63|2488.58|2475.58|2489.8|2476.8|2487.42|2474.42|38
1621905650000|2021-05-25 01:20:50|2704.83|2691.83|2706.91|2693.91|2706.91|2693.91|2704.82|2691.82|38
1621937870000|2021-05-25 10:17:50|2488.57|2475.57|2488.55|2475.55|2489.94|2476.94|2488.26|2475.26|36
1621905660000|2021-05-25 01:21:00|2706.69|2693.69|2708.06|2695.06|2708.31|2695.31|2706.42|2693.42|31
1621937880000|2021-05-25 10:18:00|2488.57|2475.57|2489.83|2476.83|2489.9|2476.9|2488.49|2475.49|31
1621905670000|2021-05-25 01:21:10|2708.07|2695.07|2709.65|2696.65|2709.65|2696.65|2707.3|2694.3|32
1621937890000|2021-05-25 10:18:10|2489.95|2476.95|2493.2|2480.2|2493.2|2480.2|2489.54|2476.54|37
1621937900000|2021-05-25 10:18:20|2493.19|2480.19|2490.25|2477.25|2493.38|2480.38|2490.25|2477.25|36
1621905680000|2021-05-25 01:21:20|2709.34|2696.34|2712.49|2699.49|2712.49|2699.49|2709.17|2696.17|32
1621937910000|2021-05-25 10:18:30|2490.01|2477.01|2492.7|2479.7|2493|2480|2490.01|2477.01|38
1621905690000|2021-05-25 01:21:30|2712.48|2699.48|2712.28|2699.28|2712.48|2699.48|2710.46|2697.46|31
1621937920000|2021-05-25 10:18:40|2492.65|2479.65|2492.73|2479.73|2493.62|2480.62|2491.57|2478.57|35
1621905700000|2021-05-25 01:21:40|2713.13|2700.13|2714.13|2701.13|2714.31|2701.31|2712.65|2699.65|33
1621937930000|2021-05-25 10:18:50|2492.92|2479.92|2492.5|2479.5|2493.61|2480.61|2492.29|2479.29|37
1621905710000|2021-05-25 01:21:50|2714.06|2701.06|2714.9|2701.9|2714.9|2701.9|2712.65|2699.65|33
1621937940000|2021-05-25 10:19:00|2492.62|2479.62|2488.09|2475.09|2492.65|2479.65|2488.03|2475.03|34
1621937950000|2021-05-25 10:19:10|2488.1|2475.1|2491.25|2478.25|2491.33|2478.33|2488.09|2475.09|30
1621905720000|2021-05-25 01:22:00|2714.8|2701.8|2715.32|2702.32|2717.57|2704.57|2713.85|2700.85|35
1621937960000|2021-05-25 10:19:20|2491.82|2478.82|2491.24|2478.24|2492.02|2479.02|2490.92|2477.92|29
1621905730000|2021-05-25 01:22:10|2715.81|2702.81|2716.91|2703.91|2717.14|2704.14|2714.46|2701.46|38
1621937970000|2021-05-25 10:19:30|2491.28|2478.28|2492.43|2479.43|2492.43|2479.43|2491.12|2478.12|36
1621937980000|2021-05-25 10:19:40|2492.18|2479.18|2492.41|2479.41|2492.53|2479.53|2491.01|2478.01|29
1621905740000|2021-05-25 01:22:20|2718.02|2705.02|2717.5|2704.5|2719.34|2706.34|2716.48|2703.48|38
1621937990000|2021-05-25 10:19:50|2492.44|2479.44|2493.48|2480.48|2493.76|2480.76|2492.32|2479.32|28
1621905750000|2021-05-25 01:22:30|2717.09|2704.09|2714.45|2701.45|2717.09|2704.09|2712.76|2699.76|37
1621938000000|2021-05-25 10:20:00|2493.46|2480.46|2493.99|2480.99|2494.1|2481.1|2493.46|2480.46|19
1621905760000|2021-05-25 01:22:40|2714.02|2701.02|2710.27|2697.27|2714.34|2701.34|2710.27|2697.27|38
1621938010000|2021-05-25 10:20:10|2494.05|2481.05|2497.55|2484.55|2497.72|2484.72|2493.88|2480.88|32
1621905770000|2021-05-25 01:22:50|2711.84|2698.84|2710.27|2697.27|2711.92|2698.92|2709.28|2696.28|34
1621938020000|2021-05-25 10:20:20|2497.7|2484.7|2498.7|2485.7|2499.14|2486.14|2497.25|2484.25|36
1621905780000|2021-05-25 01:23:00|2709.49|2696.49|2708.15|2695.15|2709.67|2696.67|2707.23|2694.23|33
1621938030000|2021-05-25 10:20:30|2498.79|2485.79|2498.98|2485.98|2499.56|2486.56|2498.02|2485.02|37
1621905790000|2021-05-25 01:23:10|2708.18|2695.18|2703.2|2690.2|2708.37|2695.37|2703.2|2690.2|35
1621938040000|2021-05-25 10:20:40|2498.95|2485.95|2498.96|2485.96|2499.47|2486.47|2498.62|2485.62|34
1621938050000|2021-05-25 10:20:50|2498.92|2485.92|2501.12|2488.12|2501.49|2488.49|2498.62|2485.62|38
1621905800000|2021-05-25 01:23:20|2703.26|2690.26|2699.13|2686.13|2704.1|2691.1|2699.13|2686.13|38
1621938060000|2021-05-25 10:21:00|2501.15|2488.15|2498.07|2485.07|2501.66|2488.66|2497.65|2484.65|40
1621905810000|2021-05-25 01:23:30|2698.91|2685.91|2697.56|2684.56|2698.94|2685.94|2697.1|2684.1|33
1621938070000|2021-05-25 10:21:10|2498.11|2485.11|2496.69|2483.69|2498.12|2485.12|2496.69|2483.69|35
1621905820000|2021-05-25 01:23:40|2697.61|2684.61|2699.36|2686.36|2701.15|2688.15|2696.85|2683.85|37
1621938080000|2021-05-25 10:21:20|2496.67|2483.67|2495.92|2482.92|2496.73|2483.73|2495.67|2482.67|38
1621905830000|2021-05-25 01:23:50|2699.13|2686.13|2695.29|2682.29|2699.75|2686.75|2695.12|2682.12|37
1621938090000|2021-05-25 10:21:30|2496.01|2483.01|2496.67|2483.67|2496.68|2483.68|2496.01|2483.01|29
1621905840000|2021-05-25 01:24:00|2694.48|2681.48|2698.1|2685.1|2698.21|2685.21|2694.46|2681.46|36
1621938100000|2021-05-25 10:21:40|2496.73|2483.73|2499.16|2486.16|2499.16|2486.16|2496.73|2483.73|32
1621938110000|2021-05-25 10:21:50|2499.1|2486.1|2500.15|2487.15|2501.13|2488.13|2499.1|2486.1|25
1621905850000|2021-05-25 01:24:10|2697.98|2684.98|2696.24|2683.24|2699.05|2686.05|2696.24|2683.24|38
1621938120000|2021-05-25 10:22:00|2500.21|2487.21|2501.28|2488.28|2501.8|2488.8|2499.18|2486.18|36
1621905860000|2021-05-25 01:24:20|2697.01|2684.01|2700.05|2687.05|2702.16|2689.16|2696.9|2683.9|36
1621938130000|2021-05-25 10:22:10|2501.29|2488.29|2499.56|2486.56|2501.46|2488.46|2499.21|2486.21|35
1621905870000|2021-05-25 01:24:30|2700.55|2687.55|2698.44|2685.44|2701.19|2688.19|2697.3|2684.3|39
1621938140000|2021-05-25 10:22:20|2499.64|2486.64|2502.63|2489.63|2502.63|2489.63|2499.6|2486.6|34
1621905880000|2021-05-25 01:24:40|2698.02|2685.02|2699.56|2686.56|2699.84|2686.84|2697.24|2684.24|38
1621938150000|2021-05-25 10:22:30|2502.74|2489.74|2503.46|2490.46|2503.88|2490.88|2501.92|2488.92|36
1621938160000|2021-05-25 10:22:40|2503.54|2490.54|2505.96|2492.96|2506.22|2493.22|2503.54|2490.54|35
1621905890000|2021-05-25 01:24:50|2700.34|2687.34|2698.08|2685.08|2700.69|2687.69|2697.7|2684.7|35
1621938170000|2021-05-25 10:22:50|2505.8|2492.8|2505.9|2492.9|2507.5|2494.5|2505.55|2492.55|36
1621905900000|2021-05-25 01:25:00|2698.22|2685.22|2697.71|2684.71|2699|2686|2696.97|2683.97|35
1621938180000|2021-05-25 10:23:00|2506.49|2493.49|2505.38|2492.38|2506.49|2493.49|2505.34|2492.34|34
1621905910000|2021-05-25 01:25:10|2698|2685|2696.23|2683.23|2698.07|2685.07|2695.86|2682.86|30
1621938190000|2021-05-25 10:23:10|2505.23|2492.23|2505.72|2492.72|2506.79|2493.79|2504.28|2491.28|38
1621905920000|2021-05-25 01:25:20|2695.81|2682.81|2696.2|2683.2|2696.83|2683.83|2695.66|2682.66|30
1621938200000|2021-05-25 10:23:20|2506.05|2493.05|2504.98|2491.98|2506.59|2493.59|2504.91|2491.91|38
1621905930000|2021-05-25 01:25:30|2695.99|2682.99|2694.69|2681.69|2696.13|2683.13|2693.86|2680.86|36
1621938210000|2021-05-25 10:23:30|2505|2492|2503.94|2490.94|2505.52|2492.52|2503.93|2490.93|39
1621938220000|2021-05-25 10:23:40|2503.95|2490.95|2503.78|2490.78|2504.59|2491.59|2502.73|2489.73|38
1621905940000|2021-05-25 01:25:40|2694.48|2681.48|2694.96|2681.96|2695.55|2682.55|2694.34|2681.34|36
1621938230000|2021-05-25 10:23:50|2503.99|2490.99|2503.46|2490.46|2504.75|2491.75|2503.43|2490.43|39
1621905950000|2021-05-25 01:25:50|2695.45|2682.45|2695.76|2682.76|2696.32|2683.32|2694.82|2681.82|32
1621938240000|2021-05-25 10:24:00|2503.33|2490.33|2498.19|2485.19|2503.33|2490.33|2498.19|2485.19|35
1621905960000|2021-05-25 01:26:00|2695.93|2682.93|2698.05|2685.05|2698.08|2685.08|2695.93|2682.93|30
1621938250000|2021-05-25 10:24:10|2497.71|2484.71|2496.37|2483.37|2497.71|2484.71|2495.43|2482.43|31
1621905970000|2021-05-25 01:26:10|2698.54|2685.54|2698.66|2685.66|2699.65|2686.65|2698.54|2685.54|37
1621938260000|2021-05-25 10:24:20|2496.32|2483.32|2495.14|2482.14|2496.34|2483.34|2495.14|2482.14|31
1621938270000|2021-05-25 10:24:30|2495.41|2482.41|2495.19|2482.19|2497.29|2484.29|2495.19|2482.19|34
1621905980000|2021-05-25 01:26:20|2698.39|2685.39|2696.86|2683.86|2698.65|2685.65|2696.47|2683.47|29
1621938280000|2021-05-25 10:24:40|2495.25|2482.25|2490.65|2477.65|2495.48|2482.48|2490.65|2477.65|33
1621905990000|2021-05-25 01:26:30|2696.67|2683.67|2698.38|2685.38|2698.38|2685.38|2696.39|2683.39|27
1621938290000|2021-05-25 10:24:50|2491.16|2478.16|2488.46|2475.46|2491.63|2478.63|2487.22|2474.22|36
1621906000000|2021-05-25 01:26:40|2698.49|2685.49|2699.77|2686.77|2702.87|2689.87|2698.49|2685.49|36
1621938300000|2021-05-25 10:25:00|2487.96|2474.96|2492.8|2479.8|2493.04|2480.04|2487.88|2474.88|36
1621906010000|2021-05-25 01:26:50|2700.05|2687.05|2696.37|2683.37|2700.48|2687.48|2695.88|2682.88|37
1621938310000|2021-05-25 10:25:10|2492.87|2479.87|2488.79|2475.79|2493.35|2480.35|2488.5|2475.5|37
1621938320000|2021-05-25 10:25:20|2488.6|2475.6|2486.6|2473.6|2488.6|2475.6|2486.37|2473.37|36
1621906020000|2021-05-25 01:27:00|2696.3|2683.3|2693.99|2680.99|2697.07|2684.07|2693.99|2680.99|35
1621938330000|2021-05-25 10:25:30|2486.25|2473.25|2482.83|2469.83|2486.39|2473.39|2482.7|2469.7|40
1621906030000|2021-05-25 01:27:10|2693.96|2680.96|2693.4|2680.4|2694.21|2681.21|2692.1|2679.1|37
1621938340000|2021-05-25 10:25:40|2483.1|2470.1|2484.23|2471.23|2484.38|2471.38|2482.66|2469.66|34
1621906040000|2021-05-25 01:27:20|2693.81|2680.81|2695.03|2682.03|2695.67|2682.67|2693.68|2680.68|37
1621938350000|2021-05-25 10:25:50|2484.36|2471.36|2483.74|2470.74|2485.04|2472.04|2483.08|2470.08|36
1621938360000|2021-05-25 10:26:00|2483.69|2470.69|2482.24|2469.24|2484.13|2471.13|2481.53|2468.53|36
1621906050000|2021-05-25 01:27:30|2695.01|2682.01|2695.12|2682.12|2695.53|2682.53|2693.71|2680.71|33
1621938370000|2021-05-25 10:26:10|2482.01|2469.01|2474.23|2461.23|2482.01|2469.01|2473.11|2460.11|40
1621906060000|2021-05-25 01:27:40|2694.71|2681.71|2692.14|2679.14|2694.72|2681.72|2692.05|2679.05|34
1621938380000|2021-05-25 10:26:20|2474.37|2461.37|2473.53|2460.53|2474.81|2461.81|2473.36|2460.36|37
1621906070000|2021-05-25 01:27:50|2692.31|2679.31|2691.47|2678.47|2693.26|2680.26|2691.47|2678.47|37
1621938390000|2021-05-25 10:26:30|2473.62|2460.62|2472.96|2459.96|2474.37|2461.37|2472.96|2459.96|28
1621906080000|2021-05-25 01:28:00|2691.55|2678.55|2695.97|2682.97|2695.97|2682.97|2691.53|2678.53|35
1621938400000|2021-05-25 10:26:40|2473.15|2460.15|2472.16|2459.16|2473.15|2460.15|2471.04|2458.04|36
1621938410000|2021-05-25 10:26:50|2471.64|2458.64|2469.26|2456.26|2472.16|2459.16|2468.35|2455.35|34
1621906090000|2021-05-25 01:28:10|2695.71|2682.71|2693.85|2680.85|2696.17|2683.17|2693.85|2680.85|38
1621938420000|2021-05-25 10:27:00|2468.41|2455.41|2471.34|2458.34|2471.93|2458.93|2468.21|2455.21|38
1621906100000|2021-05-25 01:28:20|2693.79|2680.79|2693.18|2680.18|2694.34|2681.34|2692.86|2679.86|33
1621938430000|2021-05-25 10:27:10|2470.65|2457.65|2466.51|2453.51|2470.65|2457.65|2465.12|2452.12|37
1621906110000|2021-05-25 01:28:30|2693.12|2680.12|2692.9|2679.9|2693.36|2680.36|2692.62|2679.62|26
1621938440000|2021-05-25 10:27:20|2466.52|2453.52|2471.51|2458.51|2471.58|2458.58|2466.52|2453.52|33
1621938450000|2021-05-25 10:27:30|2471.56|2458.56|2463.66|2450.66|2471.87|2458.87|2463.63|2450.63|38
1621906120000|2021-05-25 01:28:40|2692.8|2679.8|2688.81|2675.81|2692.8|2679.8|2688.81|2675.81|36
1621938460000|2021-05-25 10:27:40|2463.65|2450.65|2462.63|2449.63|2464.07|2451.07|2462.63|2449.63|34
1621906130000|2021-05-25 01:28:50|2688.78|2675.78|2688.22|2675.22|2690.05|2677.05|2688|2675|30
1621938470000|2021-05-25 10:27:50|2462.67|2449.67|2460.67|2447.67|2462.67|2449.67|2460.27|2447.27|32
1621906140000|2021-05-25 01:29:00|2687.69|2674.69|2691.39|2678.39|2691.39|2678.39|2687.59|2674.59|35
1621938480000|2021-05-25 10:28:00|2460.58|2447.58|2463.27|2450.27|2463.33|2450.33|2460.2|2447.2|35
1621906150000|2021-05-25 01:29:10|2692.31|2679.31|2691.79|2678.79|2694.16|2681.16|2691.79|2678.79|36
1621938490000|2021-05-25 10:28:10|2463.24|2450.24|2464.82|2451.82|2464.82|2451.82|2463.24|2450.24|32
1621938500000|2021-05-25 10:28:20|2464.66|2451.66|2464.65|2451.65|2465.54|2452.54|2463.65|2450.65|30
1621906160000|2021-05-25 01:29:20|2690.73|2677.73|2690.56|2677.56|2691.54|2678.54|2690.54|2677.54|35
1621938510000|2021-05-25 10:28:30|2464.63|2451.63|2466.53|2453.53|2467.14|2454.14|2463.65|2450.65|30
1621906170000|2021-05-25 01:29:30|2690.71|2677.71|2688.17|2675.17|2690.71|2677.71|2687.83|2674.83|40
1621938520000|2021-05-25 10:28:40|2467.21|2454.21|2470.34|2457.34|2472.08|2459.08|2467.21|2454.21|35
1621906180000|2021-05-25 01:29:40|2688.05|2675.05|2683.86|2670.86|2688.23|2675.23|2683.34|2670.34|37
1621938530000|2021-05-25 10:28:50|2470.36|2457.36|2466.13|2453.13|2470.36|2457.36|2466.13|2453.13|40
1621906190000|2021-05-25 01:29:50|2684.34|2671.34|2682.35|2669.35|2684.35|2671.35|2681.2|2668.2|39
1621938540000|2021-05-25 10:29:00|2465.83|2452.83|2466.42|2453.42|2469.47|2456.47|2465.44|2452.44|36
1621906200000|2021-05-25 01:30:00|2682.54|2669.54|2679.21|2666.21|2682.99|2669.99|2679.21|2666.21|37
1621938550000|2021-05-25 10:29:10|2466.3|2453.3|2464.7|2451.7|2466.44|2453.44|2463.63|2450.63|38
1621938560000|2021-05-25 10:29:20|2464.71|2451.71|2465.57|2452.57|2466.24|2453.24|2464.3|2451.3|35
1621906210000|2021-05-25 01:30:10|2679.23|2666.23|2676.99|2663.99|2679.23|2666.23|2676.99|2663.99|33
1621938570000|2021-05-25 10:29:30|2465.46|2452.46|2466.56|2453.56|2466.56|2453.56|2465.18|2452.18|29
1621906220000|2021-05-25 01:30:20|2677.07|2664.07|2676.46|2663.46|2678.79|2665.79|2675.39|2662.39|39
1621938580000|2021-05-25 10:29:40|2466.53|2453.53|2465.49|2452.49|2467.18|2454.18|2463.85|2450.85|37
1621906230000|2021-05-25 01:30:30|2676.47|2663.47|2676.82|2663.82|2676.82|2663.82|2675.29|2662.29|39
1621938590000|2021-05-25 10:29:50|2465.64|2452.64|2463.47|2450.47|2466.16|2453.16|2463.16|2450.16|34
1621906240000|2021-05-25 01:30:40|2676.81|2663.81|2673.25|2660.25|2676.81|2663.81|2672.98|2659.98|37
1621938600000|2021-05-25 10:30:00|2463.66|2450.66|2466.9|2453.9|2466.9|2453.9|2463.66|2450.66|38
1621906250000|2021-05-25 01:30:50|2673.2|2660.2|2676.09|2663.09|2676.2|2663.2|2673.06|2660.06|37
1621938610000|2021-05-25 10:30:10|2466.93|2453.93|2467.56|2454.56|2468.16|2455.16|2466.32|2453.32|38
1621938620000|2021-05-25 10:30:20|2467.53|2454.53|2471.2|2458.2|2471.34|2458.34|2467.49|2454.49|35
1621906260000|2021-05-25 01:31:00|2676.14|2663.14|2679.87|2666.87|2679.87|2666.87|2675.1|2662.1|37
1621938630000|2021-05-25 10:30:30|2471.29|2458.29|2473.37|2460.37|2473.4|2460.4|2471.04|2458.04|35
1621906270000|2021-05-25 01:31:10|2679.76|2666.76|2683.63|2670.63|2684.19|2671.19|2679.59|2666.59|39
1621938640000|2021-05-25 10:30:40|2473.21|2460.21|2475.28|2462.28|2475.28|2462.28|2473.16|2460.16|35
1621906280000|2021-05-25 01:31:20|2683.69|2670.69|2683.21|2670.21|2684.87|2671.87|2682.46|2669.46|37
1621938650000|2021-05-25 10:30:50|2475.4|2462.4|2478.69|2465.69|2478.83|2465.83|2475.32|2462.32|36
1621938660000|2021-05-25 10:31:00|2478.82|2465.82|2477.82|2464.82|2480.73|2467.73|2477.82|2464.82|38
1621906290000|2021-05-25 01:31:30|2682.98|2669.98|2684.19|2671.19|2685.03|2672.03|2682.94|2669.94|38
1621938670000|2021-05-25 10:31:10|2477.97|2464.97|2473.33|2460.33|2477.97|2464.97|2473.33|2460.33|40
1621906300000|2021-05-25 01:31:40|2684.21|2671.21|2685.54|2672.54|2686.67|2673.67|2684.21|2671.21|37
1621938680000|2021-05-25 10:31:20|2472.86|2459.86|2466.18|2453.18|2472.86|2459.86|2466.11|2453.11|39
1621906310000|2021-05-25 01:31:50|2685.48|2672.48|2685.81|2672.81|2686.22|2673.22|2684.33|2671.33|39
1621938690000|2021-05-25 10:31:30|2466.44|2453.44|2467.36|2454.36|2468.68|2455.68|2466.44|2453.44|38
1621906320000|2021-05-25 01:32:00|2685.86|2672.86|2690.11|2677.11|2690.61|2677.61|2685.86|2672.86|35
1621938700000|2021-05-25 10:31:40|2467.27|2454.27|2470.12|2457.12|2470.88|2457.88|2467.27|2454.27|38
1621906330000|2021-05-25 01:32:10|2689.99|2676.99|2690.03|2677.03|2691.43|2678.43|2689.91|2676.91|33
1621938710000|2021-05-25 10:31:50|2470.09|2457.09|2467.76|2454.76|2470.17|2457.17|2467.23|2454.23|39
1621938720000|2021-05-25 10:32:00|2467.44|2454.44|2462.25|2449.25|2467.44|2454.44|2462.25|2449.25|38
1621906340000|2021-05-25 01:32:20|2690.31|2677.31|2691.56|2678.56|2691.56|2678.56|2690.14|2677.14|34
1621938730000|2021-05-25 10:32:10|2462.35|2449.35|2458.28|2445.28|2462.35|2449.35|2458.28|2445.28|38
1621906350000|2021-05-25 01:32:30|2691.47|2678.47|2690.4|2677.4|2691.51|2678.51|2690.25|2677.25|32
1621938740000|2021-05-25 10:32:20|2457.6|2444.6|2452.48|2439.48|2457.6|2444.6|2452.36|2439.36|38
1621906360000|2021-05-25 01:32:40|2690.45|2677.45|2688.76|2675.76|2690.48|2677.48|2687.85|2674.85|34
1621938750000|2021-05-25 10:32:30|2452.8|2439.8|2445.18|2432.18|2452.8|2439.8|2445.18|2432.18|39
1621906370000|2021-05-25 01:32:50|2688.61|2675.61|2687.47|2674.47|2688.86|2675.86|2687.23|2674.23|34
1621938760000|2021-05-25 10:32:40|2444.73|2431.73|2445.37|2432.37|2445.84|2432.84|2442.68|2429.68|36
1621906380000|2021-05-25 01:33:00|2687.36|2674.36|2683.99|2670.99|2687.79|2674.79|2683.59|2670.59|39
1621938770000|2021-05-25 10:32:50|2445.31|2432.31|2441.35|2428.35|2445.31|2432.31|2440.46|2427.46|39
1621906390000|2021-05-25 01:33:10|2683.97|2670.97|2684.14|2671.14|2684.29|2671.29|2683.28|2670.28|37
1621938780000|2021-05-25 10:33:00|2441.45|2428.45|2447.05|2434.05|2447.41|2434.41|2441.45|2428.45|33
1621938790000|2021-05-25 10:33:10|2446.96|2433.96|2439.37|2426.37|2446.96|2433.96|2438.98|2425.98|40
1621906400000|2021-05-25 01:33:20|2684.18|2671.18|2687.56|2674.56|2687.68|2674.68|2683.51|2670.51|38
1621938800000|2021-05-25 10:33:20|2439.14|2426.14|2435.58|2422.58|2439.14|2426.14|2434.26|2421.26|40
1621906410000|2021-05-25 01:33:30|2687.58|2674.58|2684.49|2671.49|2687.75|2674.75|2684.12|2671.12|35
1621938810000|2021-05-25 10:33:30|2435.75|2422.75|2434.4|2421.4|2435.75|2422.75|2434.09|2421.09|36
1621906420000|2021-05-25 01:33:40|2684.56|2671.56|2682.89|2669.89|2684.87|2671.87|2682.45|2669.45|39
1621938820000|2021-05-25 10:33:40|2434.52|2421.52|2433.63|2420.63|2434.69|2421.69|2433.11|2420.11|38
1621906430000|2021-05-25 01:33:50|2683|2670|2678.15|2665.15|2683|2670|2676.39|2663.39|37
1621938830000|2021-05-25 10:33:50|2433.36|2420.36|2433.47|2420.47|2433.61|2420.61|2432.75|2419.75|36
1621906440000|2021-05-25 01:34:00|2678.3|2665.3|2680.11|2667.11|2680.11|2667.11|2678.06|2665.06|31
1621938840000|2021-05-25 10:34:00|2433.64|2420.64|2437.18|2424.18|2439.58|2426.58|2433.61|2420.61|39
1621906450000|2021-05-25 01:34:10|2679.93|2666.93|2680.27|2667.27|2682.2|2669.2|2679.92|2666.92|37
1621938850000|2021-05-25 10:34:10|2437.19|2424.19|2434.26|2421.26|2438.48|2425.48|2433.66|2420.66|37
1621906460000|2021-05-25 01:34:20|2680.23|2667.23|2678.5|2665.5|2681.3|2668.3|2678.5|2665.5|33
1621938860000|2021-05-25 10:34:20|2434.11|2421.11|2430.29|2417.29|2434.17|2421.17|2430.11|2417.11|35
1621938870000|2021-05-25 10:34:30|2430.55|2417.55|2428.98|2415.98|2430.68|2417.68|2428.98|2415.98|34
1621906470000|2021-05-25 01:34:30|2678.35|2665.35|2676.32|2663.32|2678.35|2665.35|2675.88|2662.88|32
1621938880000|2021-05-25 10:34:40|2429.02|2416.02|2428.41|2415.41|2429.2|2416.2|2427.69|2414.69|37
1621906480000|2021-05-25 01:34:40|2676.14|2663.14|2675.76|2662.76|2676.14|2663.14|2674.28|2661.28|38
1621938890000|2021-05-25 10:34:50|2428.05|2415.05|2427.54|2414.54|2429.18|2416.18|2426.47|2413.47|38
1621906490000|2021-05-25 01:34:50|2676.17|2663.17|2674.38|2661.38|2677.15|2664.15|2673.5|2660.5|40
1621938900000|2021-05-25 10:35:00|2427.35|2414.35|2428.67|2415.67|2430.63|2417.63|2426.93|2413.93|36
1621906500000|2021-05-25 01:35:00|2672.29|2659.29|2668.85|2655.85|2672.77|2659.77|2668.63|2655.63|36
1621938910000|2021-05-25 10:35:10|2428.38|2415.38|2429.43|2416.43|2429.78|2416.78|2427.35|2414.35|37
1621938920000|2021-05-25 10:35:20|2429.41|2416.41|2431.54|2418.54|2433.14|2420.14|2429.28|2416.28|36
1621906510000|2021-05-25 01:35:10|2668.53|2655.53|2665.08|2652.08|2668.99|2655.99|2665.08|2652.08|35
1621938930000|2021-05-25 10:35:30|2432.16|2419.16|2429.84|2416.84|2432.23|2419.23|2429.02|2416.02|40
1621906520000|2021-05-25 01:35:20|2665.33|2652.33|2666.02|2653.02|2667.3|2654.3|2664.89|2651.89|33
1621938940000|2021-05-25 10:35:40|2429.82|2416.82|2425.87|2412.87|2432.04|2419.04|2425.87|2412.87|37
1621906530000|2021-05-25 01:35:30|2665.94|2652.94|2665.8|2652.8|2666.43|2653.43|2665.02|2652.02|37
1621938950000|2021-05-25 10:35:50|2425.8|2412.8|2426.72|2413.72|2428.46|2415.46|2425.12|2412.12|35
1621906540000|2021-05-25 01:35:40|2665.58|2652.58|2666.41|2653.41|2666.58|2653.58|2665|2652|38
1621938960000|2021-05-25 10:36:00|2426.87|2413.87|2425.9|2412.9|2427.18|2414.18|2425.24|2412.24|36
1621906550000|2021-05-25 01:35:50|2666.39|2653.39|2665.26|2652.26|2666.98|2653.98|2665.2|2652.2|38
1621938970000|2021-05-25 10:36:10|2426.25|2413.25|2423.73|2410.73|2427.01|2414.01|2423.73|2410.73|34
1621938980000|2021-05-25 10:36:20|2423.7|2410.7|2418.1|2405.1|2423.7|2410.7|2418.05|2405.05|34
1621906560000|2021-05-25 01:36:00|2665.34|2652.34|2665.21|2652.21|2666.01|2653.01|2664.5|2651.5|34
1621938990000|2021-05-25 10:36:30|2418.34|2405.34|2415.42|2402.42|2418.53|2405.53|2415.42|2402.42|25
1621906570000|2021-05-25 01:36:10|2665.2|2652.2|2668.78|2655.78|2670.8|2657.8|2664.92|2651.92|38
1621939000000|2021-05-25 10:36:40|2415.45|2402.45|2415.52|2402.52|2415.69|2402.69|2412.59|2399.59|35
1621906580000|2021-05-25 01:36:20|2668.36|2655.36|2666.49|2653.49|2669.06|2656.06|2666.38|2653.38|36
1621939010000|2021-05-25 10:36:50|2415.54|2402.54|2412.21|2399.21|2415.54|2402.54|2412.21|2399.21|38
1621906590000|2021-05-25 01:36:30|2666.56|2653.56|2664.45|2651.45|2668.65|2655.65|2664|2651|37
1621939020000|2021-05-25 10:37:00|2412.11|2399.11|2411.36|2398.36|2413.56|2400.56|2411.36|2398.36|39
1621906600000|2021-05-25 01:36:40|2664.68|2651.68|2668.49|2655.49|2668.49|2655.49|2664.68|2651.68|37
1621939030000|2021-05-25 10:37:10|2411.45|2398.45|2406.81|2393.81|2411.45|2398.45|2406.81|2393.81|36
1621906610000|2021-05-25 01:36:50|2668.17|2655.17|2665.5|2652.5|2668.17|2655.17|2664.91|2651.91|37
1621939040000|2021-05-25 10:37:20|2405.94|2392.94|2408.88|2395.88|2409.43|2396.43|2405|2392|39
1621939050000|2021-05-25 10:37:30|2409.3|2396.3|2409.06|2396.06|2409.87|2396.87|2408.52|2395.52|31
1621906620000|2021-05-25 01:37:00|2665.41|2652.41|2666.48|2653.48|2666.48|2653.48|2665.4|2652.4|34
1621939060000|2021-05-25 10:37:40|2409.18|2396.18|2409.05|2396.05|2409.97|2396.97|2409.05|2396.05|30
1621906630000|2021-05-25 01:37:10|2666.73|2653.73|2665.46|2652.46|2668.27|2655.27|2665.46|2652.46|36
1621939070000|2021-05-25 10:37:50|2409.14|2396.14|2413|2400|2413.75|2400.75|2409.14|2396.14|37
1621906640000|2021-05-25 01:37:20|2665.57|2652.57|2664.47|2651.47|2666.43|2653.43|2664.3|2651.3|36
1621939080000|2021-05-25 10:38:00|2413.29|2400.29|2423.52|2410.52|2423.52|2410.52|2413.29|2400.29|32
1621906650000|2021-05-25 01:37:30|2664.53|2651.53|2662.64|2649.64|2664.96|2651.96|2662.6|2649.6|33
1621939090000|2021-05-25 10:38:10|2423.56|2410.56|2424.5|2411.5|2424.68|2411.68|2421.72|2408.72|33
1621906660000|2021-05-25 01:37:40|2662.25|2649.25|2661.98|2648.98|2662.58|2649.58|2661.33|2648.33|36
1621939100000|2021-05-25 10:38:20|2423.46|2410.46|2428.56|2415.56|2428.69|2415.69|2423.46|2410.46|34
1621906670000|2021-05-25 01:37:50|2662.29|2649.29|2659.62|2646.62|2662.54|2649.54|2659.62|2646.62|31
1621939110000|2021-05-25 10:38:30|2428.34|2415.34|2429.37|2416.37|2429.56|2416.56|2427.88|2414.88|35
1621906680000|2021-05-25 01:38:00|2659.52|2646.52|2661.76|2648.76|2662.9|2649.9|2659.1|2646.1|38
1621939120000|2021-05-25 10:38:40|2429.22|2416.22|2428.83|2415.83|2429.67|2416.67|2426.44|2413.44|39
1621906690000|2021-05-25 01:38:10|2661.46|2648.46|2663.86|2650.86|2663.86|2650.86|2661.05|2648.05|39
1621939130000|2021-05-25 10:38:50|2429.16|2416.16|2431.27|2418.27|2431.4|2418.4|2429.16|2416.16|28
1621906700000|2021-05-25 01:38:20|2664.36|2651.36|2666.98|2653.98|2666.98|2653.98|2664.36|2651.36|34
1621939140000|2021-05-25 10:39:00|2431.33|2418.33|2431.95|2418.95|2434.93|2421.93|2431.33|2418.33|36
1621906710000|2021-05-25 01:38:30|2666.77|2653.77|2665.57|2652.57|2667.43|2654.43|2665.24|2652.24|34
1621939150000|2021-05-25 10:39:10|2432.18|2419.18|2431.46|2418.46|2432.18|2419.18|2430.48|2417.48|37
1621906720000|2021-05-25 01:38:40|2666.01|2653.01|2667.76|2654.76|2667.76|2654.76|2665.67|2652.67|37
1621939160000|2021-05-25 10:39:20|2431.48|2418.48|2430.82|2417.82|2431.66|2418.66|2430.27|2417.27|35
1621906730000|2021-05-25 01:38:50|2667.97|2654.97|2672.5|2659.5|2672.5|2659.5|2667.97|2654.97|30
1621939170000|2021-05-25 10:39:30|2430.23|2417.23|2423.43|2410.43|2430.23|2417.23|2423.43|2410.43|38
1621906740000|2021-05-25 01:39:00|2672.13|2659.13|2671.09|2658.09|2673.6|2660.6|2671.09|2658.09|34
1621939180000|2021-05-25 10:39:40|2423.41|2410.41|2417.79|2404.79|2423.51|2410.51|2417.79|2404.79|33
1621939190000|2021-05-25 10:39:50|2417.78|2404.78|2419|2406|2419|2406|2417.01|2404.01|38
1621906750000|2021-05-25 01:39:10|2671.51|2658.51|2675.44|2662.44|2675.44|2662.44|2671.49|2658.49|35
1621939200000|2021-05-25 10:40:00|2419.16|2406.16|2425.73|2412.73|2426.9|2413.9|2419.16|2406.16|40
1621906760000|2021-05-25 01:39:20|2674.42|2661.42|2678.48|2665.48|2679.25|2666.25|2674.06|2661.06|36
1621939210000|2021-05-25 10:40:10|2425.58|2412.58|2417.64|2404.64|2425.58|2412.58|2417.51|2404.51|37
1621906770000|2021-05-25 01:39:30|2677.87|2664.87|2678.19|2665.19|2680.45|2667.45|2677.48|2664.48|39
1621939220000|2021-05-25 10:40:20|2417.63|2404.63|2412.12|2399.12|2418.48|2405.48|2411.97|2398.97|38
1621906780000|2021-05-25 01:39:40|2678.11|2665.11|2678.29|2665.29|2678.29|2665.29|2674.95|2661.95|38
1621939230000|2021-05-25 10:40:30|2412.22|2399.22|2407.52|2394.52|2412.49|2399.49|2406.4|2393.4|40
1621906790000|2021-05-25 01:39:50|2678.46|2665.46|2673.7|2660.7|2678.99|2665.99|2673.65|2660.65|38
1621939240000|2021-05-25 10:40:40|2407.66|2394.66|2413.86|2400.86|2414.27|2401.27|2407.19|2394.19|39
1621906800000|2021-05-25 01:40:00|2673.6|2660.6|2670.99|2657.99|2675.1|2662.1|2670.99|2657.99|37
1621939250000|2021-05-25 10:40:50|2414|2401|2416.01|2403.01|2416.51|2403.51|2413.19|2400.19|37
1621906810000|2021-05-25 01:40:10|2672.23|2659.23|2667.45|2654.45|2672.24|2659.24|2666.28|2653.28|38
1621939260000|2021-05-25 10:41:00|2416.09|2403.09|2410.37|2397.37|2416.59|2403.59|2410.37|2397.37|37
1621906820000|2021-05-25 01:40:20|2667.44|2654.44|2666.44|2653.44|2670.54|2657.54|2665.99|2652.99|38
1621939270000|2021-05-25 10:41:10|2410.39|2397.39|2407.08|2394.08|2410.39|2397.39|2405.26|2392.26|37
1621906830000|2021-05-25 01:40:30|2666.36|2653.36|2667.19|2654.19|2668.81|2655.81|2666.17|2653.17|40
1621939280000|2021-05-25 10:41:20|2407.64|2394.64|2406.38|2393.38|2409.98|2396.98|2405.3|2392.3|37
1621906840000|2021-05-25 01:40:40|2666.96|2653.96|2662.36|2649.36|2668.7|2655.7|2662.21|2649.21|39
1621939290000|2021-05-25 10:41:30|2406.32|2393.32|2397.05|2384.05|2406.32|2393.32|2396.67|2383.67|35
1621906850000|2021-05-25 01:40:50|2662.42|2649.42|2663.24|2650.24|2663.83|2650.83|2662.13|2649.13|34
1621939300000|2021-05-25 10:41:40|2397.24|2384.24|2401.48|2388.48|2401.87|2388.87|2395.69|2382.69|37
1621906860000|2021-05-25 01:41:00|2663.21|2650.21|2660.73|2647.73|2663.21|2650.21|2660.73|2647.73|32
1621939310000|2021-05-25 10:41:50|2401.84|2388.84|2398.73|2385.73|2402.32|2389.32|2396.76|2383.76|37
1621939320000|2021-05-25 10:42:00|2399.21|2386.21|2399.26|2386.26|2400.95|2387.95|2398.36|2385.36|40
1621906870000|2021-05-25 01:41:10|2660.72|2647.72|2660.12|2647.12|2660.72|2647.72|2660.01|2647.01|28
1621939330000|2021-05-25 10:42:10|2399.07|2386.07|2400.91|2387.91|2402.42|2389.42|2398.59|2385.59|34
1621906880000|2021-05-25 01:41:20|2659.72|2646.72|2659.64|2646.64|2661.22|2648.22|2658.77|2645.77|33
1621939340000|2021-05-25 10:42:20|2400.92|2387.92|2403.78|2390.78|2404.23|2391.23|2400.92|2387.92|32
1621906890000|2021-05-25 01:41:30|2659.72|2646.72|2656.9|2643.9|2659.72|2646.72|2656.9|2643.9|28
1621939350000|2021-05-25 10:42:30|2403.79|2390.79|2408.1|2395.1|2408.12|2395.12|2403.58|2390.58|35
1621906900000|2021-05-25 01:41:40|2657.25|2644.25|2656.32|2643.32|2657.33|2644.33|2655.22|2642.22|38
1621939360000|2021-05-25 10:42:40|2406.96|2393.96|2412.31|2399.31|2412.86|2399.86|2406.05|2393.05|28
1621906910000|2021-05-25 01:41:50|2656.34|2643.34|2656.95|2643.95|2658.42|2645.42|2656.34|2643.34|39
1621939370000|2021-05-25 10:42:50|2412|2399|2412.93|2399.93|2413.29|2400.29|2411.71|2398.71|27
1621906920000|2021-05-25 01:42:00|2657.23|2644.23|2658.94|2645.94|2658.95|2645.95|2657.1|2644.1|39
1621939380000|2021-05-25 10:43:00|2412.96|2399.96|2423.19|2410.19|2424.27|2411.27|2412.96|2399.96|38
1621906930000|2021-05-25 01:42:10|2658.98|2645.98|2658.51|2645.51|2658.98|2645.98|2656.35|2643.35|39
1621939390000|2021-05-25 10:43:10|2423.9|2410.9|2419.4|2406.4|2424.62|2411.62|2419.4|2406.4|39
1621906940000|2021-05-25 01:42:20|2658.36|2645.36|2657.69|2644.69|2659.08|2646.08|2656.65|2643.65|38
1621939400000|2021-05-25 10:43:20|2419.23|2406.23|2413.79|2400.79|2419.23|2406.23|2413.6|2400.6|39
1621906950000|2021-05-25 01:42:30|2657.75|2644.75|2662.32|2649.32|2662.71|2649.71|2657.73|2644.73|38
1621939410000|2021-05-25 10:43:30|2413.71|2400.71|2415.45|2402.45|2416.78|2403.78|2413.71|2400.71|39
1621906960000|2021-05-25 01:42:40|2662.21|2649.21|2663.87|2650.87|2665.06|2652.06|2661.37|2648.37|39
1621939420000|2021-05-25 10:43:40|2415.16|2402.16|2418.78|2405.78|2418.79|2405.79|2414.73|2401.73|37
1621906970000|2021-05-25 01:42:50|2663.72|2650.72|2664.53|2651.53|2665.47|2652.47|2663.33|2650.33|36
1621939430000|2021-05-25 10:43:50|2418.84|2405.84|2423.16|2410.16|2424.64|2411.64|2417.82|2404.82|35
1621906980000|2021-05-25 01:43:00|2664.55|2651.55|2665.93|2652.93|2668.05|2655.05|2664.55|2651.55|38
1621939440000|2021-05-25 10:44:00|2423.21|2410.21|2423.07|2410.07|2425.46|2412.46|2423.07|2410.07|39
1621906990000|2021-05-25 01:43:10|2665.85|2652.85|2663.32|2650.32|2665.85|2652.85|2662.11|2649.11|34
1621939450000|2021-05-25 10:44:10|2423.02|2410.02|2419.39|2406.39|2423.03|2410.03|2419.01|2406.01|37
1621907000000|2021-05-25 01:43:20|2663.38|2650.38|2667.77|2654.77|2668|2655|2663.38|2650.38|40
1621939460000|2021-05-25 10:44:20|2419.37|2406.37|2417.55|2404.55|2419.37|2406.37|2417.16|2404.16|34
1621907010000|2021-05-25 01:43:30|2667.61|2654.61|2666.87|2653.87|2668.28|2655.28|2664.87|2651.87|38
1621939470000|2021-05-25 10:44:30|2417.53|2404.53|2417.87|2404.87|2418.22|2405.22|2417.4|2404.4|34
1621907020000|2021-05-25 01:43:40|2667.03|2654.03|2664.81|2651.81|2667.03|2654.03|2663.58|2650.58|34
1621939480000|2021-05-25 10:44:40|2417.8|2404.8|2421.03|2408.03|2421.06|2408.06|2417.02|2404.02|37
1621907030000|2021-05-25 01:43:50|2664.73|2651.73|2664.31|2651.31|2665.93|2652.93|2664.04|2651.04|39
1621939490000|2021-05-25 10:44:50|2421.02|2408.02|2421.19|2408.19|2422.17|2409.17|2418.72|2405.72|33
1621907040000|2021-05-25 01:44:00|2664.23|2651.23|2660.71|2647.71|2664.23|2651.23|2660.52|2647.52|36
1621939500000|2021-05-25 10:45:00|2421.18|2408.18|2424.53|2411.53|2424.53|2411.53|2420.95|2407.95|34
1621907050000|2021-05-25 01:44:10|2660.62|2647.62|2655.9|2642.9|2660.67|2647.67|2655.3|2642.3|38
1621939510000|2021-05-25 10:45:10|2424.52|2411.52|2428.7|2415.7|2428.7|2415.7|2424.52|2411.52|36
1621907060000|2021-05-25 01:44:20|2655.71|2642.71|2654.21|2641.21|2655.71|2642.71|2652.83|2639.83|40
1621939520000|2021-05-25 10:45:20|2428.75|2415.75|2428.76|2415.76|2430.12|2417.12|2428.02|2415.02|38
1621907070000|2021-05-25 01:44:30|2653.96|2640.96|2653.28|2640.28|2654.06|2641.06|2652.66|2639.66|37
1621939530000|2021-05-25 10:45:30|2428.66|2415.66|2428.23|2415.23|2429.32|2416.32|2427.62|2414.62|36
1621907080000|2021-05-25 01:44:40|2653.51|2640.51|2652.41|2639.41|2653.85|2640.85|2652.41|2639.41|38
1621939540000|2021-05-25 10:45:40|2428.02|2415.02|2427.88|2414.88|2430.75|2417.75|2426.54|2413.54|38
1621907090000|2021-05-25 01:44:50|2652.35|2639.35|2647.84|2634.84|2652.35|2639.35|2647.8|2634.8|36
1621939550000|2021-05-25 10:45:50|2427.84|2414.84|2428.87|2415.87|2428.87|2415.87|2426.66|2413.66|28
1621907100000|2021-05-25 01:45:00|2647.83|2634.83|2652.12|2639.12|2652.18|2639.18|2647.39|2634.39|39
1621939560000|2021-05-25 10:46:00|2428.88|2415.88|2432.28|2419.28|2432.82|2419.82|2428.88|2415.88|34
1621939570000|2021-05-25 10:46:10|2432.76|2419.76|2433.51|2420.51|2434.28|2421.28|2431.47|2418.47|38
1621907110000|2021-05-25 01:45:10|2652.71|2639.71|2657.1|2644.1|2657.1|2644.1|2652.71|2639.71|37
1621939580000|2021-05-25 10:46:20|2433.04|2420.04|2434.22|2421.22|2434.33|2421.33|2432.38|2419.38|38
1621907120000|2021-05-25 01:45:20|2657.12|2644.12|2660.49|2647.49|2660.76|2647.76|2657.06|2644.06|33
1621939590000|2021-05-25 10:46:30|2434.12|2421.12|2437.62|2424.62|2437.62|2424.62|2434.12|2421.12|32
1621907130000|2021-05-25 01:45:30|2660.92|2647.92|2657.11|2644.11|2661.16|2648.16|2656.1|2643.1|35
1621939600000|2021-05-25 10:46:40|2437.74|2424.74|2439.56|2426.56|2439.77|2426.77|2437.07|2424.07|30
1621907140000|2021-05-25 01:45:40|2656.88|2643.88|2661.96|2648.96|2662.03|2649.03|2656.88|2643.88|32
1621939610000|2021-05-25 10:46:50|2439.54|2426.54|2441.98|2428.98|2441.98|2428.98|2438.41|2425.41|30
1621907150000|2021-05-25 01:45:50|2661.79|2648.79|2660.58|2647.58|2661.79|2648.79|2657.75|2644.75|34
1621939620000|2021-05-25 10:47:00|2441.82|2428.82|2446.42|2433.42|2446.42|2433.42|2441.82|2428.82|37
1621907160000|2021-05-25 01:46:00|2660.68|2647.68|2663.63|2650.63|2664.13|2651.13|2660.68|2647.68|34
1621939630000|2021-05-25 10:47:10|2446.31|2433.31|2445.54|2432.54|2446.51|2433.51|2444.76|2431.76|37
1621907170000|2021-05-25 01:46:10|2663.4|2650.4|2663.59|2650.59|2664.2|2651.2|2663.16|2650.16|31
1621939640000|2021-05-25 10:47:20|2445.55|2432.55|2448.47|2435.47|2448.78|2435.78|2445.46|2432.46|35
1621907180000|2021-05-25 01:46:20|2663.8|2650.8|2663.57|2650.57|2664.92|2651.92|2662.6|2649.6|35
1621939650000|2021-05-25 10:47:30|2448.08|2435.08|2448.09|2435.09|2448.49|2435.49|2447.1|2434.1|40
1621907190000|2021-05-25 01:46:30|2663.79|2650.79|2666.87|2653.87|2666.87|2653.87|2663.79|2650.79|34
1621939660000|2021-05-25 10:47:40|2447.96|2434.96|2442.64|2429.64|2448.4|2435.4|2442.64|2429.64|36
1621907200000|2021-05-25 01:46:40|2666.99|2653.99|2671.65|2658.65|2671.98|2658.98|2666.99|2653.99|34
1621939670000|2021-05-25 10:47:50|2442.39|2429.39|2442.19|2429.19|2443.38|2430.38|2441.8|2428.8|35
1621907210000|2021-05-25 01:46:50|2671.85|2658.85|2670.68|2657.68|2672.77|2659.77|2670.68|2657.68|27
1621939680000|2021-05-25 10:48:00|2442.16|2429.16|2446.23|2433.23|2446.23|2433.23|2442.16|2429.16|38
1621907220000|2021-05-25 01:47:00|2670.66|2657.66|2672.09|2659.09|2672.09|2659.09|2670.41|2657.41|34
1621939690000|2021-05-25 10:48:10|2446.44|2433.44|2446.57|2433.57|2446.87|2433.87|2445.73|2432.73|34
1621939700000|2021-05-25 10:48:20|2446.58|2433.58|2447.54|2434.54|2447.54|2434.54|2445.86|2432.86|32
1621907230000|2021-05-25 01:47:10|2671.95|2658.95|2670.67|2657.67|2671.99|2658.99|2670.67|2657.67|36
1621939710000|2021-05-25 10:48:30|2447.72|2434.72|2448.98|2435.98|2448.98|2435.98|2447.24|2434.24|29
1621907240000|2021-05-25 01:47:20|2669.84|2656.84|2668.52|2655.52|2671.33|2658.33|2668.12|2655.12|37
1621939720000|2021-05-25 10:48:40|2448.95|2435.95|2447.52|2434.52|2450.48|2437.48|2447.4|2434.4|33
1621907250000|2021-05-25 01:47:30|2669.09|2656.09|2671.34|2658.34|2671.62|2658.62|2669.06|2656.06|32
1621939730000|2021-05-25 10:48:50|2447.54|2434.54|2450.72|2437.72|2450.72|2437.72|2446.95|2433.95|36
1621939740000|2021-05-25 10:49:00|2450.74|2437.74|2448.19|2435.19|2451.35|2438.35|2448.19|2435.19|26
1621907260000|2021-05-25 01:47:40|2671.72|2658.72|2675.43|2662.43|2676.01|2663.01|2671.72|2658.72|33
1621939750000|2021-05-25 10:49:10|2447.57|2434.57|2449.51|2436.51|2449.51|2436.51|2444.9|2431.9|38
1621907270000|2021-05-25 01:47:50|2675.31|2662.31|2673.67|2660.67|2676.29|2663.29|2673.27|2660.27|38
1621939760000|2021-05-25 10:49:20|2448.73|2435.73|2450.28|2437.28|2451.56|2438.56|2448.73|2435.73|35
1621907280000|2021-05-25 01:48:00|2673.74|2660.74|2672.89|2659.89|2674.19|2661.19|2672.33|2659.33|34
1621939770000|2021-05-25 10:49:30|2450.33|2437.33|2447.48|2434.48|2450.33|2437.33|2445.48|2432.48|38
1621907290000|2021-05-25 01:48:10|2672.85|2659.85|2673.39|2660.39|2673.8|2660.8|2671.95|2658.95|37
1621939780000|2021-05-25 10:49:40|2447.13|2434.13|2450.1|2437.1|2450.1|2437.1|2446.21|2433.21|38
1621907300000|2021-05-25 01:48:20|2673.36|2660.36|2674.33|2661.33|2674.39|2661.39|2673.32|2660.32|33
1621939790000|2021-05-25 10:49:50|2450.38|2437.38|2449.8|2436.8|2450.38|2437.38|2447.01|2434.01|38
1621907310000|2021-05-25 01:48:30|2674.17|2661.17|2676.38|2663.38|2677.52|2664.52|2674.17|2661.17|38
1621939800000|2021-05-25 10:50:00|2449.74|2436.74|2449.41|2436.41|2449.74|2436.74|2448.4|2435.4|38
1621907320000|2021-05-25 01:48:40|2676.35|2663.35|2674.66|2661.66|2676.8|2663.8|2674.66|2661.66|37
1621939810000|2021-05-25 10:50:10|2449.57|2436.57|2451.33|2438.33|2451.92|2438.92|2449.53|2436.53|35
1621907330000|2021-05-25 01:48:50|2674.56|2661.56|2675.92|2662.92|2676.51|2663.51|2674.42|2661.42|34
1621939820000|2021-05-25 10:50:20|2451.55|2438.55|2452.56|2439.56|2452.8|2439.8|2451.55|2438.55|31
1621907340000|2021-05-25 01:49:00|2675.76|2662.76|2674.56|2661.56|2675.78|2662.78|2674.39|2661.39|29
1621939830000|2021-05-25 10:50:30|2452.86|2439.86|2455.6|2442.6|2455.8|2442.8|2452.86|2439.86|31
1621907350000|2021-05-25 01:49:10|2674.69|2661.69|2673.05|2660.05|2674.73|2661.73|2673.05|2660.05|37
1621939840000|2021-05-25 10:50:40|2455.63|2442.63|2454.91|2441.91|2457.87|2444.87|2454.91|2441.91|37
1621907360000|2021-05-25 01:49:20|2673.08|2660.08|2671.93|2658.93|2673.08|2660.08|2670.76|2657.76|39
1621939850000|2021-05-25 10:50:50|2455.05|2442.05|2454.81|2441.81|2455.09|2442.09|2452.64|2439.64|35
1621907370000|2021-05-25 01:49:30|2671.92|2658.92|2673.33|2660.33|2674.41|2661.41|2671.74|2658.74|34
1621939860000|2021-05-25 10:51:00|2454.89|2441.89|2460.14|2447.14|2460.51|2447.51|2454.89|2441.89|33
1621907380000|2021-05-25 01:49:40|2673.09|2660.09|2672.59|2659.59|2673.09|2660.09|2671.31|2658.31|35
1621939870000|2021-05-25 10:51:10|2460.18|2447.18|2461.37|2448.37|2463.22|2450.22|2459.95|2446.95|32
1621907390000|2021-05-25 01:49:50|2672.47|2659.47|2673.97|2660.97|2674.21|2661.21|2672.47|2659.47|25
1621939880000|2021-05-25 10:51:20|2461.3|2448.3|2463.48|2450.48|2464.12|2451.12|2460.6|2447.6|36
1621907400000|2021-05-25 01:50:00|2673.93|2660.93|2671.54|2658.54|2673.93|2660.93|2671.35|2658.35|34
1621939890000|2021-05-25 10:51:30|2463.62|2450.62|2463.83|2450.83|2464.8|2451.8|2463.62|2450.62|37
1621907410000|2021-05-25 01:50:10|2671.56|2658.56|2670.13|2657.13|2671.56|2658.56|2669.69|2656.69|27
1621939900000|2021-05-25 10:51:40|2463.85|2450.85|2462.35|2449.35|2464.03|2451.03|2461.47|2448.47|40
1621939910000|2021-05-25 10:51:50|2462.23|2449.23|2462.76|2449.76|2463.92|2450.92|2462.23|2449.23|38
1621907420000|2021-05-25 01:50:20|2670.1|2657.1|2672.86|2659.86|2673.49|2660.49|2670.04|2657.04|35
1621939920000|2021-05-25 10:52:00|2462.75|2449.75|2462.55|2449.55|2464|2451|2462.55|2449.55|34
1621907430000|2021-05-25 01:50:30|2672.5|2659.5|2674.67|2661.67|2675.03|2662.03|2672.25|2659.25|35
1621939930000|2021-05-25 10:52:10|2462.47|2449.47|2462.54|2449.54|2463.65|2450.65|2461.92|2448.92|39
1621907440000|2021-05-25 01:50:40|2674.4|2661.4|2673.73|2660.73|2675.03|2662.03|2673.39|2660.39|32
1621939940000|2021-05-25 10:52:20|2462.78|2449.78|2463.66|2450.66|2463.87|2450.87|2462.78|2449.78|36
1621907450000|2021-05-25 01:50:50|2674.35|2661.35|2676.41|2663.41|2676.57|2663.57|2674.35|2661.35|34
1621939950000|2021-05-25 10:52:30|2463.55|2450.55|2463.29|2450.29|2463.55|2450.55|2462.59|2449.59|31
1621907460000|2021-05-25 01:51:00|2676.33|2663.33|2679.27|2666.27|2680.32|2667.32|2676.32|2663.32|30
1621939960000|2021-05-25 10:52:40|2463.24|2450.24|2465.22|2452.22|2465.73|2452.73|2463.24|2450.24|35
1621907470000|2021-05-25 01:51:10|2680.02|2667.02|2681.02|2668.02|2681.2|2668.2|2679.48|2666.48|35
1621939970000|2021-05-25 10:52:50|2465.03|2452.03|2465.96|2452.96|2466.04|2453.04|2464.7|2451.7|33
1621907480000|2021-05-25 01:51:20|2681.27|2668.27|2680.76|2667.76|2683.03|2670.03|2680.76|2667.76|35
1621939980000|2021-05-25 10:53:00|2465.8|2452.8|2465|2452|2465.97|2452.97|2464.78|2451.78|28
1621907490000|2021-05-25 01:51:30|2680.5|2667.5|2678.69|2665.69|2680.5|2667.5|2678.27|2665.27|36
1621939990000|2021-05-25 10:53:10|2465.03|2452.03|2465.22|2452.22|2466.1|2453.1|2464.63|2451.63|34
1621907500000|2021-05-25 01:51:40|2679.62|2666.62|2679.89|2666.89|2680.65|2667.65|2679.11|2666.11|39
1621940000000|2021-05-25 10:53:20|2465.13|2452.13|2463.24|2450.24|2465.57|2452.57|2462.83|2449.83|33
1621940010000|2021-05-25 10:53:30|2463.18|2450.18|2458.56|2445.56|2463.18|2450.18|2458.56|2445.56|39
1621907510000|2021-05-25 01:51:50|2679.72|2666.72|2682.27|2669.27|2682.57|2669.57|2679.72|2666.72|35
1621940020000|2021-05-25 10:53:40|2458.49|2445.49|2462.53|2449.53|2462.62|2449.62|2457.82|2444.82|36
1621907520000|2021-05-25 01:52:00|2683.21|2670.21|2680.84|2667.84|2683.21|2670.21|2680.19|2667.19|39
1621940030000|2021-05-25 10:53:50|2462.46|2449.46|2465.68|2452.68|2465.75|2452.75|2462.46|2449.46|36
1621907530000|2021-05-25 01:52:10|2680.68|2667.68|2676.69|2663.69|2680.68|2667.68|2676.69|2663.69|37
1621940040000|2021-05-25 10:54:00|2465.52|2452.52|2470.54|2457.54|2470.54|2457.54|2465.52|2452.52|39
1621907540000|2021-05-25 01:52:20|2676.74|2663.74|2675.71|2662.71|2676.74|2663.74|2673.71|2660.71|38
1621940050000|2021-05-25 10:54:10|2470.42|2457.42|2471.69|2458.69|2472.59|2459.59|2470.12|2457.12|33
1621907550000|2021-05-25 01:52:30|2675.73|2662.73|2677.82|2664.82|2677.94|2664.94|2675.73|2662.73|33
1621940060000|2021-05-25 10:54:20|2472.54|2459.54|2471.29|2458.29|2472.93|2459.93|2470.58|2457.58|31
1621907560000|2021-05-25 01:52:40|2677.9|2664.9|2676.57|2663.57|2679.62|2666.62|2676.57|2663.57|36
1621940070000|2021-05-25 10:54:30|2471.12|2458.12|2468.64|2455.64|2471.12|2458.12|2468.64|2455.64|35
1621940080000|2021-05-25 10:54:40|2468.65|2455.65|2467.39|2454.39|2469.82|2456.82|2466.93|2453.93|36
1621907570000|2021-05-25 01:52:50|2676.44|2663.44|2678.27|2665.27|2678.27|2665.27|2675.95|2662.95|40
1621940090000|2021-05-25 10:54:50|2467.26|2454.26|2471|2458|2471|2458|2467.26|2454.26|33
1621907580000|2021-05-25 01:53:00|2678.72|2665.72|2676.35|2663.35|2679.17|2666.17|2676.23|2663.23|35
1621940100000|2021-05-25 10:55:00|2470.42|2457.42|2469.31|2456.31|2470.95|2457.95|2469.31|2456.31|24
1621907590000|2021-05-25 01:53:10|2675.75|2662.75|2674.65|2661.65|2675.75|2662.75|2673.21|2660.21|36
1621940110000|2021-05-25 10:55:10|2469.18|2456.18|2465.06|2452.06|2469.39|2456.39|2465.06|2452.06|32
1621907600000|2021-05-25 01:53:20|2674.68|2661.68|2672.76|2659.76|2674.68|2661.68|2672.76|2659.76|33
1621940120000|2021-05-25 10:55:20|2465.19|2452.19|2463.37|2450.37|2465.19|2452.19|2462.69|2449.69|38
1621940130000|2021-05-25 10:55:30|2463.15|2450.15|2465.03|2452.03|2465.04|2452.04|2461.66|2448.66|37
1621907610000|2021-05-25 01:53:30|2672.52|2659.52|2672.42|2659.42|2673.03|2660.03|2670.84|2657.84|36
1621940140000|2021-05-25 10:55:40|2464.6|2451.6|2463.52|2450.52|2465.49|2452.49|2463.05|2450.05|37
1621907620000|2021-05-25 01:53:40|2670.68|2657.68|2663.89|2650.89|2670.68|2657.68|2660.78|2647.78|38
1621940150000|2021-05-25 10:55:50|2463.55|2450.55|2463.65|2450.65|2463.99|2450.99|2462.86|2449.86|36
1621907630000|2021-05-25 01:53:50|2661.93|2648.93|2664.29|2651.29|2665.31|2652.31|2661.3|2648.3|38
1621940160000|2021-05-25 10:56:00|2463.66|2450.66|2459.76|2446.76|2463.81|2450.81|2459.76|2446.76|36
1621907640000|2021-05-25 01:54:00|2664.13|2651.13|2660.96|2647.96|2664.42|2651.42|2659.41|2646.41|39
1621940170000|2021-05-25 10:56:10|2459.5|2446.5|2459.41|2446.41|2460.45|2447.45|2458.42|2445.42|39
1621907650000|2021-05-25 01:54:10|2659.96|2646.96|2661.71|2648.71|2662.58|2649.58|2659.68|2646.68|37
1621940180000|2021-05-25 10:56:20|2458.97|2445.97|2456.32|2443.32|2458.97|2445.97|2456.21|2443.21|39
1621907660000|2021-05-25 01:54:20|2661.34|2648.34|2656.46|2643.46|2661.34|2648.34|2656.43|2643.43|37
1621940190000|2021-05-25 10:56:30|2456.31|2443.31|2455.97|2442.97|2456.98|2443.98|2455.48|2442.48|38
1621940200000|2021-05-25 10:56:40|2456.14|2443.14|2456.72|2443.72|2456.87|2443.87|2455.29|2442.29|38
1621907670000|2021-05-25 01:54:30|2656.64|2643.64|2650.89|2637.89|2656.9|2643.9|2650.74|2637.74|39
1621940210000|2021-05-25 10:56:50|2456.62|2443.62|2458.04|2445.04|2458.59|2445.59|2456.62|2443.62|39
1621907680000|2021-05-25 01:54:40|2650.9|2637.9|2653.68|2640.68|2654.1|2641.1|2649.8|2636.8|37
1621940220000|2021-05-25 10:57:00|2458.03|2445.03|2454.1|2441.1|2458.16|2445.16|2454.1|2441.1|35
1621907690000|2021-05-25 01:54:50|2653.64|2640.64|2655.91|2642.91|2656.27|2643.27|2653.42|2640.42|33
1621940230000|2021-05-25 10:57:10|2454.02|2441.02|2452.15|2439.15|2454.03|2441.03|2449.59|2436.59|35
1621907700000|2021-05-25 01:55:00|2656.02|2643.02|2657.92|2644.92|2659.7|2646.7|2655.91|2642.91|35
1621940240000|2021-05-25 10:57:20|2452.42|2439.42|2454.76|2441.76|2454.76|2441.76|2452.42|2439.42|37
1621907710000|2021-05-25 01:55:10|2658.21|2645.21|2662.75|2649.75|2662.75|2649.75|2658.02|2645.02|30
1621940250000|2021-05-25 10:57:30|2455.38|2442.38|2456.77|2443.77|2457.38|2444.38|2455.19|2442.19|36
1621940260000|2021-05-25 10:57:40|2457.16|2444.16|2459.9|2446.9|2460.15|2447.15|2456.18|2443.18|39
1621907720000|2021-05-25 01:55:20|2661.9|2648.9|2666.58|2653.58|2666.58|2653.58|2660.96|2647.96|26
1621940270000|2021-05-25 10:57:50|2459.5|2446.5|2460.45|2447.45|2460.78|2447.78|2459.5|2446.5|33
1621907730000|2021-05-25 01:55:30|2666.69|2653.69|2667.75|2654.75|2668.04|2655.04|2664.25|2651.25|34
1621940280000|2021-05-25 10:58:00|2460.46|2447.46|2459.36|2446.36|2460.81|2447.81|2459.12|2446.12|26
1621907740000|2021-05-25 01:55:40|2668|2655|2664.43|2651.43|2668.02|2655.02|2664.1|2651.1|35
1621940290000|2021-05-25 10:58:10|2459.41|2446.41|2456.78|2443.78|2460.54|2447.54|2456.78|2443.78|37
1621907750000|2021-05-25 01:55:50|2664.45|2651.45|2669.36|2656.36|2669.45|2656.45|2664.45|2651.45|37
1621940300000|2021-05-25 10:58:20|2456.39|2443.39|2454.76|2441.76|2456.39|2443.39|2453.09|2440.09|39
1621907760000|2021-05-25 01:56:00|2668.99|2655.99|2667.64|2654.64|2669.25|2656.25|2667.64|2654.64|37
1621940310000|2021-05-25 10:58:30|2454.67|2441.67|2453.16|2440.16|2455.06|2442.06|2451.9|2438.9|35
1621907770000|2021-05-25 01:56:10|2667.47|2654.47|2663.38|2650.38|2668.34|2655.34|2663.38|2650.38|37
1621940320000|2021-05-25 10:58:40|2453.29|2440.29|2453.68|2440.68|2453.68|2440.68|2452.33|2439.33|35
1621907780000|2021-05-25 01:56:20|2663.41|2650.41|2667.49|2654.49|2667.62|2654.62|2663.41|2650.41|38
1621940330000|2021-05-25 10:58:50|2453.69|2440.69|2455.93|2442.93|2456.09|2443.09|2453.69|2440.69|36
1621907790000|2021-05-25 01:56:30|2667.96|2654.96|2669.91|2656.91|2670.14|2657.14|2667.96|2654.96|39
1621940340000|2021-05-25 10:59:00|2455.92|2442.92|2453.75|2440.75|2456.2|2443.2|2453.54|2440.54|29
1621907800000|2021-05-25 01:56:40|2669.94|2656.94|2670.2|2657.2|2671.85|2658.85|2669.67|2656.67|35
1621940350000|2021-05-25 10:59:10|2453.73|2440.73|2453.7|2440.7|2453.73|2440.73|2451.29|2438.29|39
1621907810000|2021-05-25 01:56:50|2670.11|2657.11|2669.36|2656.36|2670.11|2657.11|2668.25|2655.25|33
1621940360000|2021-05-25 10:59:20|2453.62|2440.62|2449.33|2436.33|2453.62|2440.62|2449.08|2436.08|35
1621907820000|2021-05-25 01:57:00|2669.27|2656.27|2672.05|2659.05|2672.49|2659.49|2669.27|2656.27|37
1621940370000|2021-05-25 10:59:30|2449.32|2436.32|2443.79|2430.79|2449.8|2436.8|2443.79|2430.79|35
1621907830000|2021-05-25 01:57:10|2672.12|2659.12|2672.54|2659.54|2672.54|2659.54|2670.1|2657.1|33
1621940380000|2021-05-25 10:59:40|2443.8|2430.8|2447.65|2434.65|2448.02|2435.02|2443.41|2430.41|36
1621907840000|2021-05-25 01:57:20|2672.56|2659.56|2672.99|2659.99|2673.41|2660.41|2671.69|2658.69|34
1621940390000|2021-05-25 10:59:50|2448.03|2435.03|2448.52|2435.52|2450.58|2437.58|2447.74|2434.74|35
1621907850000|2021-05-25 01:57:30|2673|2660|2673.1|2660.1|2673.47|2660.47|2672.46|2659.46|32
1621940400000|2021-05-25 11:00:00|2448.57|2435.57|2455.36|2442.36|2455.36|2442.36|2448.06|2435.06|32
1621907860000|2021-05-25 01:57:40|2673.24|2660.24|2672.62|2659.62|2673.28|2660.28|2672.55|2659.55|28
1621940410000|2021-05-25 11:00:10|2455.38|2442.38|2456.17|2443.17|2456.66|2443.66|2453.78|2440.78|34
1621907870000|2021-05-25 01:57:50|2672.63|2659.63|2673.24|2660.24|2673.24|2660.24|2672.14|2659.14|34
1621940420000|2021-05-25 11:00:20|2456.26|2443.26|2461.59|2448.59|2461.72|2448.72|2456.26|2443.26|32
1621907880000|2021-05-25 01:58:00|2673.36|2660.36|2675.12|2662.12|2675.66|2662.66|2673.36|2660.36|29
1621940430000|2021-05-25 11:00:30|2460.75|2447.75|2458.75|2445.75|2460.75|2447.75|2456.72|2443.72|30
1621907890000|2021-05-25 01:58:10|2674.46|2661.46|2673.87|2660.87|2676|2663|2673.65|2660.65|39
1621940440000|2021-05-25 11:00:40|2459.39|2446.39|2463.35|2450.35|2463.35|2450.35|2458.76|2445.76|33
1621907900000|2021-05-25 01:58:20|2674.01|2661.01|2673.55|2660.55|2675.87|2662.87|2673.49|2660.49|35
1621940450000|2021-05-25 11:00:50|2463.17|2450.17|2467.63|2454.63|2468.19|2455.19|2462.89|2449.89|31
1621907910000|2021-05-25 01:58:30|2673.99|2660.99|2673.92|2660.92|2675.48|2662.48|2673.9|2660.9|34
1621940460000|2021-05-25 11:01:00|2467.91|2454.91|2473.21|2460.21|2473.21|2460.21|2467.63|2454.63|27
1621907920000|2021-05-25 01:58:40|2674.2|2661.2|2674.03|2661.03|2674.2|2661.2|2671.8|2658.8|39
1621940470000|2021-05-25 11:01:10|2473.12|2460.12|2475.32|2462.32|2476.77|2463.77|2472.43|2459.43|35
1621907930000|2021-05-25 01:58:50|2674.23|2661.23|2676.28|2663.28|2676.77|2663.77|2674.16|2661.16|37
1621940480000|2021-05-25 11:01:20|2475.42|2462.42|2474.59|2461.59|2475.42|2462.42|2471.9|2458.9|37
1621907940000|2021-05-25 01:59:00|2676.56|2663.56|2678.32|2665.32|2678.32|2665.32|2675.46|2662.46|38
1621940490000|2021-05-25 11:01:30|2474.42|2461.42|2472.9|2459.9|2474.81|2461.81|2471.26|2458.26|39
1621907950000|2021-05-25 01:59:10|2678.19|2665.19|2676.52|2663.52|2678.42|2665.42|2675.49|2662.49|37
1621940500000|2021-05-25 11:01:40|2473.07|2460.07|2473.2|2460.2|2474.56|2461.56|2472.75|2459.75|38
1621907960000|2021-05-25 01:59:20|2676.68|2663.68|2674.34|2661.34|2676.87|2663.87|2674.34|2661.34|36
1621940510000|2021-05-25 11:01:50|2473.25|2460.25|2474.87|2461.87|2475.4|2462.4|2473.09|2460.09|38
1621907970000|2021-05-25 01:59:30|2674.27|2661.27|2670.65|2657.65|2674.27|2661.27|2670.14|2657.14|38
1621940520000|2021-05-25 11:02:00|2474.84|2461.84|2477.28|2464.28|2477.54|2464.54|2474.84|2461.84|29
1621907980000|2021-05-25 01:59:40|2671.17|2658.17|2671.04|2658.04|2671.24|2658.24|2670.06|2657.06|36
1621940530000|2021-05-25 11:02:10|2477.79|2464.79|2477.82|2464.82|2478.85|2465.85|2477.02|2464.02|37
1621907990000|2021-05-25 01:59:50|2671|2658|2670.6|2657.6|2672.36|2659.36|2670.15|2657.15|36
1621940540000|2021-05-25 11:02:20|2477.53|2464.53|2475.21|2462.21|2477.95|2464.95|2475.21|2462.21|35
1621908000000|2021-05-25 02:00:00|2670.64|2657.64|2664.91|2651.91|2670.64|2657.64|2664.91|2651.91|32
1621940550000|2021-05-25 11:02:30|2475.28|2462.28|2477.53|2464.53|2477.68|2464.68|2475.13|2462.13|34
1621908010000|2021-05-25 02:00:10|2664.9|2651.9|2662.09|2649.09|2664.9|2651.9|2662.09|2649.09|34
1621940560000|2021-05-25 11:02:40|2477.55|2464.55|2477.45|2464.45|2478.85|2465.85|2477.4|2464.4|33
1621908020000|2021-05-25 02:00:20|2661.55|2648.55|2661.73|2648.73|2662.57|2649.57|2661.23|2648.23|36
1621940570000|2021-05-25 11:02:50|2476.87|2463.87|2476.32|2463.32|2477.24|2464.24|2475.98|2462.98|34
1621908030000|2021-05-25 02:00:30|2661.72|2648.72|2659.29|2646.29|2662.53|2649.53|2659.29|2646.29|39
1621940580000|2021-05-25 11:03:00|2476.39|2463.39|2478.77|2465.77|2478.94|2465.94|2476.35|2463.35|34
1621908040000|2021-05-25 02:00:40|2659.23|2646.23|2658.54|2645.54|2660.35|2647.35|2658.53|2645.53|36
1621940590000|2021-05-25 11:03:10|2478.53|2465.53|2476.74|2463.74|2478.71|2465.71|2476.31|2463.31|39
1621908050000|2021-05-25 02:00:50|2658.18|2645.18|2659.21|2646.21|2659.28|2646.28|2657.39|2644.39|33
1621940600000|2021-05-25 11:03:20|2476.88|2463.88|2476.3|2463.3|2479.11|2466.11|2476.12|2463.12|39
1621908060000|2021-05-25 02:01:00|2659.2|2646.2|2663.64|2650.64|2664.14|2651.14|2658.75|2645.75|37
1621940610000|2021-05-25 11:03:30|2476.29|2463.29|2472.41|2459.41|2477.22|2464.22|2472.41|2459.41|36
1621908070000|2021-05-25 02:01:10|2663.62|2650.62|2663.4|2650.4|2664.5|2651.5|2662.56|2649.56|37
1621940620000|2021-05-25 11:03:40|2472.39|2459.39|2475.73|2462.73|2475.73|2462.73|2470.44|2457.44|41
1621908080000|2021-05-25 02:01:20|2663.84|2650.84|2666.58|2653.58|2666.58|2653.58|2663.84|2650.84|34
1621940630000|2021-05-25 11:03:50|2476.03|2463.03|2476.17|2463.17|2477.06|2464.06|2476.03|2463.03|37
1621908090000|2021-05-25 02:01:30|2666.59|2653.59|2668.18|2655.18|2671.21|2658.21|2666.59|2653.59|38
1621940640000|2021-05-25 11:04:00|2475.98|2462.98|2478.73|2465.73|2478.73|2465.73|2474.4|2461.4|37
1621908100000|2021-05-25 02:01:40|2668.16|2655.16|2670.57|2657.57|2670.57|2657.57|2666.75|2653.75|39
1621940650000|2021-05-25 11:04:10|2478.77|2465.77|2483.26|2470.26|2483.26|2470.26|2478.73|2465.73|34
1621908110000|2021-05-25 02:01:50|2670.62|2657.62|2670.27|2657.27|2670.72|2657.72|2668.99|2655.99|37
1621940660000|2021-05-25 11:04:20|2483.14|2470.14|2485.71|2472.71|2485.74|2472.74|2483.03|2470.03|30
1621908120000|2021-05-25 02:02:00|2670.49|2657.49|2674.71|2661.71|2674.75|2661.75|2670.49|2657.49|33
1621940670000|2021-05-25 11:04:30|2485.69|2472.69|2484.4|2471.4|2487.01|2474.01|2484.33|2471.33|32
1621908130000|2021-05-25 02:02:10|2674.59|2661.59|2676.59|2663.59|2676.59|2663.59|2674.01|2661.01|37
1621940680000|2021-05-25 11:04:40|2484.39|2471.39|2485.37|2472.37|2486.06|2473.06|2484.32|2471.32|36
1621908140000|2021-05-25 02:02:20|2676.56|2663.56|2678.82|2665.82|2679.45|2666.45|2676.56|2663.56|37
1621940690000|2021-05-25 11:04:50|2485.3|2472.3|2483.64|2470.64|2485.3|2472.3|2483.26|2470.26|37
1621940700000|2021-05-25 11:05:00|2483.54|2470.54|2482.48|2469.48|2484.53|2471.53|2481.72|2468.72|35
1621908150000|2021-05-25 02:02:30|2678.9|2665.9|2678.65|2665.65|2679.95|2666.95|2678.38|2665.38|36
1621940710000|2021-05-25 11:05:10|2482.46|2469.46|2482.17|2469.17|2482.57|2469.57|2481.93|2468.93|33
1621908160000|2021-05-25 02:02:40|2679.05|2666.05|2676.78|2663.78|2679.33|2666.33|2675.7|2662.7|33
1621940720000|2021-05-25 11:05:20|2482.18|2469.18|2482.6|2469.6|2483.77|2470.77|2481.98|2468.98|35
1621908170000|2021-05-25 02:02:50|2676.46|2663.46|2679.51|2666.51|2680.05|2667.05|2675.44|2662.44|39
1621940730000|2021-05-25 11:05:30|2482.59|2469.59|2483.58|2470.58|2483.91|2470.91|2482.51|2469.51|37
1621908180000|2021-05-25 02:03:00|2679.57|2666.57|2679.58|2666.58|2680.47|2667.47|2678.07|2665.07|40
1621940740000|2021-05-25 11:05:40|2483.59|2470.59|2485.55|2472.55|2485.55|2472.55|2482.92|2469.92|38
1621908190000|2021-05-25 02:03:10|2679.59|2666.59|2680.95|2667.95|2681.65|2668.65|2679.59|2666.59|38
1621940750000|2021-05-25 11:05:50|2485.56|2472.56|2482.87|2469.87|2485.6|2472.6|2482.54|2469.54|36
1621908200000|2021-05-25 02:03:20|2680.84|2667.84|2681.58|2668.58|2681.97|2668.97|2680.6|2667.6|38
1621940760000|2021-05-25 11:06:00|2482.79|2469.79|2485.5|2472.5|2485.73|2472.73|2482.79|2469.79|32
1621908210000|2021-05-25 02:03:30|2681.71|2668.71|2678.07|2665.07|2681.76|2668.76|2678.07|2665.07|34
1621940770000|2021-05-25 11:06:10|2485.41|2472.41|2484.18|2471.18|2485.55|2472.55|2483.98|2470.98|36
1621940780000|2021-05-25 11:06:20|2484.01|2471.01|2481.17|2468.17|2484.01|2471.01|2481.11|2468.11|37
1621908220000|2021-05-25 02:03:40|2678.1|2665.1|2680.7|2667.7|2681.7|2668.7|2678.1|2665.1|34
1621940790000|2021-05-25 11:06:30|2481.41|2468.41|2479.04|2466.04|2481.67|2468.67|2477.89|2464.89|40
1621908230000|2021-05-25 02:03:50|2680.57|2667.57|2682.47|2669.47|2683.18|2670.18|2680.57|2667.57|35
1621940800000|2021-05-25 11:06:40|2479.03|2466.03|2478.11|2465.11|2479.24|2466.24|2478.09|2465.09|39
1621908240000|2021-05-25 02:04:00|2682.34|2669.34|2683.37|2670.37|2683.37|2670.37|2681.42|2668.42|26
1621940810000|2021-05-25 11:06:50|2478.22|2465.22|2478.17|2465.17|2479.88|2466.88|2477.96|2464.96|33
1621908250000|2021-05-25 02:04:10|2683.99|2670.99|2683.28|2670.28|2684.87|2671.87|2682.48|2669.48|37
1621940820000|2021-05-25 11:07:00|2478.15|2465.15|2477.73|2464.73|2480.28|2467.28|2477.69|2464.69|34
1621908260000|2021-05-25 02:04:20|2683.35|2670.35|2682.62|2669.62|2684.35|2671.35|2682.47|2669.47|37
1621940830000|2021-05-25 11:07:10|2477.83|2464.83|2476.73|2463.73|2477.95|2464.95|2475.72|2462.72|35
1621940840000|2021-05-25 11:07:20|2476.74|2463.74|2476.93|2463.93|2476.93|2463.93|2475.72|2462.72|32
1621908270000|2021-05-25 02:04:30|2682.6|2669.6|2680.96|2667.96|2683.05|2670.05|2680.96|2667.96|36
1621940850000|2021-05-25 11:07:30|2476.89|2463.89|2475.94|2462.94|2476.89|2463.89|2475.94|2462.94|34
1621908280000|2021-05-25 02:04:40|2680.72|2667.72|2680.54|2667.54|2680.72|2667.72|2677.59|2664.59|37
1621940860000|2021-05-25 11:07:40|2475.74|2462.74|2473.45|2460.45|2475.74|2462.74|2473.45|2460.45|34
1621908290000|2021-05-25 02:04:50|2680.63|2667.63|2679.1|2666.1|2682.12|2669.12|2679.05|2666.05|38
1621940870000|2021-05-25 11:07:50|2473.57|2460.57|2476.02|2463.02|2476.02|2463.02|2472.03|2459.03|36
1621908300000|2021-05-25 02:05:00|2679.11|2666.11|2676.94|2663.94|2679.43|2666.43|2676.94|2663.94|34
1621940880000|2021-05-25 11:08:00|2477.01|2464.01|2474.67|2461.67|2477.43|2464.43|2474.67|2461.67|35
1621940890000|2021-05-25 11:08:10|2474.26|2461.26|2473.14|2460.14|2474.48|2461.48|2473.13|2460.13|38
1621908310000|2021-05-25 02:05:10|2676.92|2663.92|2672.83|2659.83|2676.92|2663.92|2672.66|2659.66|38
1621940900000|2021-05-25 11:08:20|2473.21|2460.21|2473.46|2460.46|2473.99|2460.99|2473.04|2460.04|32
1621908320000|2021-05-25 02:05:20|2672.56|2659.56|2672.05|2659.05|2674.37|2661.37|2671.77|2658.77|37
1621940910000|2021-05-25 11:08:30|2473.47|2460.47|2474.48|2461.48|2474.48|2461.48|2473.1|2460.1|28
1621908330000|2021-05-25 02:05:30|2672.01|2659.01|2669.6|2656.6|2673.57|2660.57|2669.6|2656.6|38
1621940920000|2021-05-25 11:08:40|2474.53|2461.53|2472.95|2459.95|2474.58|2461.58|2472.93|2459.93|35
1621908340000|2021-05-25 02:05:40|2669.59|2656.59|2669.72|2656.72|2671.26|2658.26|2669.12|2656.12|40
1621940930000|2021-05-25 11:08:50|2472.93|2459.93|2473.09|2460.09|2473.17|2460.17|2472.93|2459.93|20
1621908350000|2021-05-25 02:05:50|2669.71|2656.71|2672.59|2659.59|2672.59|2659.59|2669.62|2656.62|36
1621940940000|2021-05-25 11:09:00|2473.1|2460.1|2473.04|2460.04|2473.34|2460.34|2472.84|2459.84|20
1621908360000|2021-05-25 02:06:00|2672.38|2659.38|2668.2|2655.2|2672.77|2659.77|2668.08|2655.08|39
1621940950000|2021-05-25 11:09:10|2473.08|2460.08|2478.98|2465.98|2479.06|2466.06|2473.05|2460.05|36
1621908370000|2021-05-25 02:06:10|2668.25|2655.25|2669.92|2656.92|2669.92|2656.92|2667.77|2654.77|34
1621940960000|2021-05-25 11:09:20|2479.28|2466.28|2479.28|2466.28|2480.42|2467.42|2478.88|2465.88|36
1621908380000|2021-05-25 02:06:20|2670.12|2657.12|2668.88|2655.88|2670.12|2657.12|2667.25|2654.25|38
1621940970000|2021-05-25 11:09:30|2479.74|2466.74|2481.4|2468.4|2482.14|2469.14|2478.34|2465.34|39
1621908390000|2021-05-25 02:06:30|2668.86|2655.86|2671.16|2658.16|2671.26|2658.26|2668.68|2655.68|37
1621940980000|2021-05-25 11:09:40|2481.27|2468.27|2479.57|2466.57|2481.27|2468.27|2478.73|2465.73|35
1621908400000|2021-05-25 02:06:40|2671.39|2658.39|2676.15|2663.15|2676.15|2663.15|2671.39|2658.39|40
1621940990000|2021-05-25 11:09:50|2479.62|2466.62|2479.5|2466.5|2479.62|2466.62|2478.07|2465.07|33
1621908410000|2021-05-25 02:06:50|2676.24|2663.24|2674.18|2661.18|2676.24|2663.24|2672.79|2659.79|36
1621941000000|2021-05-25 11:10:00|2479.48|2466.48|2481.22|2468.22|2481.92|2468.92|2479.48|2466.48|37
1621941010000|2021-05-25 11:10:10|2481.47|2468.47|2482.31|2469.31|2484.82|2471.82|2481.47|2468.47|32
1621908420000|2021-05-25 02:07:00|2674.19|2661.19|2672.02|2659.02|2675.49|2662.49|2672.02|2659.02|36
1621941020000|2021-05-25 11:10:20|2482.18|2469.18|2480.18|2467.18|2482.27|2469.27|2480.13|2467.13|40
1621908430000|2021-05-25 02:07:10|2671.66|2658.66|2668.27|2655.27|2671.66|2658.66|2668.01|2655.01|38
1621941030000|2021-05-25 11:10:30|2480.37|2467.37|2478.12|2465.12|2480.37|2467.37|2478.09|2465.09|35
1621908440000|2021-05-25 02:07:20|2668.06|2655.06|2667.91|2654.91|2668.47|2655.47|2666.44|2653.44|35
1621941040000|2021-05-25 11:10:40|2477.92|2464.92|2474.35|2461.35|2477.99|2464.99|2474.35|2461.35|36
1621908450000|2021-05-25 02:07:30|2667.81|2654.81|2667.22|2654.22|2669.34|2656.34|2666.82|2653.82|38
1621941050000|2021-05-25 11:10:50|2474.48|2461.48|2475.26|2462.26|2475.26|2462.26|2474.12|2461.12|39
1621908460000|2021-05-25 02:07:40|2667.29|2654.29|2667.05|2654.05|2668.9|2655.9|2667.05|2654.05|29
1621941060000|2021-05-25 11:11:00|2475.27|2462.27|2474.2|2461.2|2475.45|2462.45|2473.67|2460.67|34
1621908470000|2021-05-25 02:07:50|2667.12|2654.12|2665.81|2652.81|2667.34|2654.34|2665.68|2652.68|34
1621941070000|2021-05-25 11:11:10|2474.08|2461.08|2471.68|2458.68|2474.17|2461.17|2471.66|2458.66|31
1621908480000|2021-05-25 02:08:00|2665.68|2652.68|2663.59|2650.59|2665.92|2652.92|2663.59|2650.59|37
1621941080000|2021-05-25 11:11:20|2471.58|2458.58|2469.53|2456.53|2472.49|2459.49|2468.31|2455.31|37
1621941090000|2021-05-25 11:11:30|2469.57|2456.57|2468.09|2455.09|2469.75|2456.75|2467.81|2454.81|39
1621908490000|2021-05-25 02:08:10|2663.6|2650.6|2661.43|2648.43|2663.6|2650.6|2661.43|2648.43|36
1621941100000|2021-05-25 11:11:40|2468.45|2455.45|2469.29|2456.29|2469.31|2456.31|2467.83|2454.83|36
1621908500000|2021-05-25 02:08:20|2661.71|2648.71|2661.64|2648.64|2661.81|2648.81|2660.61|2647.61|34
1621941110000|2021-05-25 11:11:50|2469.59|2456.59|2466.72|2453.72|2470.11|2457.11|2466.72|2453.72|37
1621908510000|2021-05-25 02:08:30|2661.6|2648.6|2659.38|2646.38|2662.14|2649.14|2658.22|2645.22|38
1621941120000|2021-05-25 11:12:00|2466.58|2453.58|2465.12|2452.12|2466.65|2453.65|2464.34|2451.34|36
1621908520000|2021-05-25 02:08:40|2659.42|2646.42|2656.81|2643.81|2659.58|2646.58|2656.81|2643.81|32
1621941130000|2021-05-25 11:12:10|2465.11|2452.11|2469.85|2456.85|2470.05|2457.05|2465.11|2452.11|35
1621908530000|2021-05-25 02:08:50|2656.46|2643.46|2651.3|2638.3|2656.46|2643.46|2651.3|2638.3|35
1621941140000|2021-05-25 11:12:20|2469.86|2456.86|2468.55|2455.55|2469.86|2456.86|2468.5|2455.5|36
1621908540000|2021-05-25 02:09:00|2651.38|2638.38|2653.28|2640.28|2654.87|2641.87|2651.37|2638.37|37
1621941150000|2021-05-25 11:12:30|2468.26|2455.26|2466.52|2453.52|2468.26|2455.26|2466.17|2453.17|39
1621941160000|2021-05-25 11:12:40|2466.62|2453.62|2462.44|2449.44|2466.99|2453.99|2462.16|2449.16|39
1621908550000|2021-05-25 02:09:10|2653.2|2640.2|2649.54|2636.54|2653.2|2640.2|2649.51|2636.51|34
1621941170000|2021-05-25 11:12:50|2462.45|2449.45|2462.63|2449.63|2463.81|2450.81|2462.09|2449.09|37
1621908560000|2021-05-25 02:09:20|2649.32|2636.32|2643.41|2630.41|2649.32|2636.32|2643.41|2630.41|39
1621941180000|2021-05-25 11:13:00|2462.57|2449.57|2455.24|2442.24|2462.57|2449.57|2455.22|2442.22|38
1621908570000|2021-05-25 02:09:30|2644.4|2631.4|2643.89|2630.89|2644.4|2631.4|2641.11|2628.11|38
1621941190000|2021-05-25 11:13:10|2455.21|2442.21|2454.33|2441.33|2455.21|2442.21|2450.99|2437.99|40
1621908580000|2021-05-25 02:09:40|2643.88|2630.88|2642.04|2629.04|2644.21|2631.21|2642.04|2629.04|33
1621941200000|2021-05-25 11:13:20|2454.62|2441.62|2453.75|2440.75|2455.02|2442.02|2451.83|2438.83|39
1621908590000|2021-05-25 02:09:50|2641.9|2628.9|2638.69|2625.69|2641.9|2628.9|2638.07|2625.07|37
1621941210000|2021-05-25 11:13:30|2454.21|2441.21|2455.53|2442.53|2455.53|2442.53|2454.01|2441.01|37
1621908600000|2021-05-25 02:10:00|2638.7|2625.7|2640.01|2627.01|2640.42|2627.42|2636.57|2623.57|38
1621941220000|2021-05-25 11:13:40|2456|2443|2453.89|2440.89|2456|2443|2453.25|2440.25|37
1621908610000|2021-05-25 02:10:10|2636.68|2623.68|2643.06|2630.06|2643.06|2630.06|2636.68|2623.68|38
1621941230000|2021-05-25 11:13:50|2453.79|2440.79|2451.35|2438.35|2453.79|2440.79|2451.35|2438.35|33
1621941240000|2021-05-25 11:14:00|2451.33|2438.33|2456.26|2443.26|2456.26|2443.26|2451.33|2438.33|37
1621908620000|2021-05-25 02:10:20|2643.22|2630.22|2640.93|2627.93|2643.59|2630.59|2640.55|2627.55|38
1621941250000|2021-05-25 11:14:10|2455.98|2442.98|2458.75|2445.75|2459.28|2446.28|2455.73|2442.73|30
1621908630000|2021-05-25 02:10:30|2640.87|2627.87|2639.68|2626.68|2641.37|2628.37|2639.16|2626.16|36
1621941260000|2021-05-25 11:14:20|2458.83|2445.83|2462.1|2449.1|2462.56|2449.56|2458.83|2445.83|38
1621908640000|2021-05-25 02:10:40|2639.69|2626.69|2633.52|2620.52|2639.69|2626.69|2633|2620|36
1621941270000|2021-05-25 11:14:30|2461.96|2448.96|2455.66|2442.66|2462.28|2449.28|2455.66|2442.66|36
1621908650000|2021-05-25 02:10:50|2633.26|2620.26|2629.88|2616.88|2634.4|2621.4|2628.91|2615.91|39
1621941280000|2021-05-25 11:14:40|2455.65|2442.65|2453.82|2440.82|2455.65|2442.65|2453.8|2440.8|37
1621908660000|2021-05-25 02:11:00|2629.79|2616.79|2627.28|2614.28|2629.79|2616.79|2626.89|2613.89|34
1621941290000|2021-05-25 11:14:50|2453.83|2440.83|2455.24|2442.24|2455.41|2442.41|2453.83|2440.83|35
1621941300000|2021-05-25 11:15:00|2455.08|2442.08|2459.1|2446.1|2459.1|2446.1|2454.54|2441.54|35
1621908670000|2021-05-25 02:11:10|2627.29|2614.29|2626.2|2613.2|2627.54|2614.54|2625.48|2612.48|32
1621941310000|2021-05-25 11:15:10|2459.18|2446.18|2465.94|2452.94|2465.94|2452.94|2459.18|2446.18|39
1621908680000|2021-05-25 02:11:20|2627.22|2614.22|2631.41|2618.41|2631.41|2618.41|2624.53|2611.53|32
1621941320000|2021-05-25 11:15:20|2466.03|2453.03|2468.96|2455.96|2470.09|2457.09|2465.71|2452.71|38
1621908690000|2021-05-25 02:11:30|2631.45|2618.45|2628.47|2615.47|2632.46|2619.46|2628.08|2615.08|36
1621941330000|2021-05-25 11:15:30|2468.58|2455.58|2468.24|2455.24|2468.6|2455.6|2465.86|2452.86|39
1621908700000|2021-05-25 02:11:40|2628.91|2615.91|2629.42|2616.42|2629.42|2616.42|2628.58|2615.58|29
1621941340000|2021-05-25 11:15:40|2468.33|2455.33|2469.95|2456.95|2470.11|2457.11|2468.27|2455.27|30
1621908710000|2021-05-25 02:11:50|2629.41|2616.41|2628.59|2615.59|2629.88|2616.88|2628.59|2615.59|22
1621941350000|2021-05-25 11:15:50|2470.18|2457.18|2471.37|2458.37|2471.37|2458.37|2469.69|2456.69|28
1621908720000|2021-05-25 02:12:00|2628.39|2615.39|2627.34|2614.34|2628.65|2615.65|2626.05|2613.05|31
1621941360000|2021-05-25 11:16:00|2471.06|2458.06|2467.32|2454.32|2471.23|2458.23|2467.26|2454.26|34
1621908730000|2021-05-25 02:12:10|2627.2|2614.2|2620.15|2607.15|2627.2|2614.2|2620.12|2607.12|40
1621941370000|2021-05-25 11:16:10|2467.31|2454.31|2463.22|2450.22|2467.5|2454.5|2462.54|2449.54|35
1621908740000|2021-05-25 02:12:20|2619.95|2606.95|2614.53|2601.53|2619.95|2606.95|2612.49|2599.49|36
1621941380000|2021-05-25 11:16:20|2463.48|2450.48|2463.49|2450.49|2464.15|2451.15|2462.95|2449.95|36
1621941390000|2021-05-25 11:16:30|2463.48|2450.48|2466.16|2453.16|2466.16|2453.16|2463.48|2450.48|38
1621908750000|2021-05-25 02:12:30|2614.52|2601.52|2614.25|2601.25|2614.67|2601.67|2613.04|2600.04|36
1621941400000|2021-05-25 11:16:40|2466.75|2453.75|2463.11|2450.11|2467.85|2454.85|2463.11|2450.11|39
1621908760000|2021-05-25 02:12:40|2613.79|2600.79|2614.41|2601.41|2614.68|2601.68|2613.79|2600.79|13
1621941410000|2021-05-25 11:16:50|2463.27|2450.27|2462.62|2449.62|2464.12|2451.12|2462.07|2449.07|34
1621908770000|2021-05-25 02:12:50|2614.51|2601.51|2614.15|2601.15|2614.67|2601.67|2614.07|2601.07|12
1621941420000|2021-05-25 11:17:00|2463.19|2450.19|2462.07|2449.07|2464.42|2451.42|2461.8|2448.8|34
1621908780000|2021-05-25 02:13:00|2614.24|2601.24|2615.13|2602.13|2615.13|2602.13|2614.24|2601.24|12
1621941430000|2021-05-25 11:17:10|2462.29|2449.29|2461.07|2448.07|2463.44|2450.44|2460.1|2447.1|37
1621908790000|2021-05-25 02:13:10|2615.79|2602.79|2615.95|2602.95|2618.27|2605.27|2615.1|2602.1|19
1621941440000|2021-05-25 11:17:20|2460.92|2447.92|2457.97|2444.97|2460.92|2447.92|2456.73|2443.73|39
1621941450000|2021-05-25 11:17:30|2457.84|2444.84|2457.45|2444.45|2457.87|2444.87|2456.5|2443.5|34
1621908800000|2021-05-25 02:13:20|2616.82|2603.82|2613.79|2600.79|2617.71|2604.71|2613.78|2600.78|29
1621941460000|2021-05-25 11:17:40|2457.44|2444.44|2456.29|2443.29|2459.87|2446.87|2456.22|2443.22|32
1621908810000|2021-05-25 02:13:30|2613.58|2600.58|2613.48|2600.48|2613.61|2600.61|2611.74|2598.74|34
1621941470000|2021-05-25 11:17:50|2456.4|2443.4|2455.18|2442.18|2456.71|2443.71|2455.18|2442.18|25
1621908820000|2021-05-25 02:13:40|2613.44|2600.44|2612.07|2599.07|2615|2602|2612.07|2599.07|38
1621941480000|2021-05-25 11:18:00|2455.09|2442.09|2449.78|2436.78|2455.14|2442.14|2449.78|2436.78|37
1621908830000|2021-05-25 02:13:50|2611.58|2598.58|2603.86|2590.86|2611.59|2598.59|2602.46|2589.46|36
1621941490000|2021-05-25 11:18:10|2451.19|2438.19|2448.52|2435.52|2451.19|2438.19|2445.98|2432.98|38
1621908840000|2021-05-25 02:14:00|2603.89|2590.89|2606.98|2593.98|2607.13|2594.13|2603.64|2590.64|36
1621941500000|2021-05-25 11:18:20|2448.39|2435.39|2447.85|2434.85|2449.41|2436.41|2447.42|2434.42|38
1621908850000|2021-05-25 02:14:10|2607.02|2594.02|2607.03|2594.03|2609.41|2596.41|2605.95|2592.95|32
1621941510000|2021-05-25 11:18:30|2447.29|2434.29|2445.77|2432.77|2447.29|2434.29|2444.73|2431.73|40
1621908860000|2021-05-25 02:14:20|2607.05|2594.05|2613.03|2600.03|2613.15|2600.15|2606.33|2593.33|32
1621941520000|2021-05-25 11:18:40|2446|2433|2435.29|2422.29|2446|2433|2435.29|2422.29|37
1621908870000|2021-05-25 02:14:30|2613.24|2600.24|2614.58|2601.58|2616.07|2603.07|2612.66|2599.66|30
1621941530000|2021-05-25 11:18:50|2435.39|2422.39|2431.44|2418.44|2435.39|2422.39|2427.11|2414.11|38
1621908880000|2021-05-25 02:14:40|2615.3|2602.3|2615.31|2602.31|2616.28|2603.28|2613.04|2600.04|36
1621941540000|2021-05-25 11:19:00|2431.62|2418.62|2430.5|2417.5|2433.88|2420.88|2429.28|2416.28|39
1621941550000|2021-05-25 11:19:10|2430.18|2417.18|2430.94|2417.94|2431.76|2418.76|2430.03|2417.03|37
1621908890000|2021-05-25 02:14:50|2615.89|2602.89|2612.95|2599.95|2615.89|2602.89|2611.12|2598.12|36
1621941560000|2021-05-25 11:19:20|2430.95|2417.95|2430.6|2417.6|2431.59|2418.59|2430.22|2417.22|34
1621908900000|2021-05-25 02:15:00|2613.03|2600.03|2619.46|2606.46|2619.46|2606.46|2613.03|2600.03|34
1621941570000|2021-05-25 11:19:30|2430.06|2417.06|2427.57|2414.57|2430.89|2417.89|2427.31|2414.31|39
1621908910000|2021-05-25 02:15:10|2619.54|2606.54|2616.12|2603.12|2619.54|2606.54|2615.63|2602.63|37
1621941580000|2021-05-25 11:19:40|2427.7|2414.7|2427.65|2414.65|2428.1|2415.1|2426.8|2413.8|36
1621908920000|2021-05-25 02:15:20|2615.49|2602.49|2616.35|2603.35|2617.41|2604.41|2615.14|2602.14|35
1621941590000|2021-05-25 11:19:50|2427.66|2414.66|2428.11|2415.11|2428.15|2415.15|2426.9|2413.9|33
1621908930000|2021-05-25 02:15:30|2616.87|2603.87|2616.55|2603.55|2617.64|2604.64|2616.32|2603.32|37
1621941600000|2021-05-25 11:20:00|2428.13|2415.13|2426.95|2413.95|2428.13|2415.13|2426.09|2413.09|37
1621941610000|2021-05-25 11:20:10|2426.75|2413.75|2426.1|2413.1|2426.75|2413.75|2425.27|2412.27|37
1621908940000|2021-05-25 02:15:40|2616.53|2603.53|2619.53|2606.53|2620.16|2607.16|2616.22|2603.22|30
1621941620000|2021-05-25 11:20:20|2426.09|2413.09|2427.31|2414.31|2427.31|2414.31|2425.89|2412.89|34
1621908950000|2021-05-25 02:15:50|2618.78|2605.78|2618.81|2605.81|2619.31|2606.31|2616.37|2603.37|37
1621941630000|2021-05-25 11:20:30|2427.32|2414.32|2436.4|2423.4|2436.4|2423.4|2427.32|2414.32|31
1621908960000|2021-05-25 02:16:00|2618.76|2605.76|2620.13|2607.13|2621.92|2608.92|2617.11|2604.11|32
1621941640000|2021-05-25 11:20:40|2436.53|2423.53|2428.23|2415.23|2437.54|2424.54|2428.23|2415.23|40
1621908970000|2021-05-25 02:16:10|2619.96|2606.96|2615.11|2602.11|2620.87|2607.87|2615.11|2602.11|26
1621941650000|2021-05-25 11:20:50|2428.13|2415.13|2426.19|2413.19|2428.13|2415.13|2425.17|2412.17|37
1621908980000|2021-05-25 02:16:20|2615.47|2602.47|2606.14|2593.14|2615.47|2602.47|2606.14|2593.14|32
1621941660000|2021-05-25 11:21:00|2426.14|2413.14|2421.89|2408.89|2426.34|2413.34|2420.97|2407.97|40
1621941670000|2021-05-25 11:21:10|2421.47|2408.47|2421.97|2408.97|2424.58|2411.58|2420.94|2407.94|34
1621908990000|2021-05-25 02:16:30|2606.13|2593.13|2606.62|2593.62|2607.56|2594.56|2605.59|2592.59|33
1621941680000|2021-05-25 11:21:20|2422.09|2409.09|2421.26|2408.26|2422.37|2409.37|2421.09|2408.09|34
1621909000000|2021-05-25 02:16:40|2606.64|2593.64|2603.25|2590.25|2606.64|2593.64|2602.13|2589.13|34
1621941690000|2021-05-25 11:21:30|2421.34|2408.34|2423.75|2410.75|2424.26|2411.26|2421.29|2408.29|31
1621909010000|2021-05-25 02:16:50|2603.24|2590.24|2600.65|2587.65|2603.65|2590.65|2599.45|2586.45|34
1621941700000|2021-05-25 11:21:40|2423.49|2410.49|2425.17|2412.17|2425.89|2412.89|2422.63|2409.63|36
1621909020000|2021-05-25 02:17:00|2600.44|2587.44|2599.26|2586.26|2603.12|2590.12|2597.56|2584.56|31
1621941710000|2021-05-25 11:21:50|2424.86|2411.86|2430.82|2417.82|2431.18|2418.18|2424.86|2411.86|37
1621941720000|2021-05-25 11:22:00|2430.77|2417.77|2426.9|2413.9|2431.38|2418.38|2426.9|2413.9|35
1621909030000|2021-05-25 02:17:10|2599.36|2586.36|2604.14|2591.14|2606.11|2593.11|2599.01|2586.01|35
1621941730000|2021-05-25 11:22:10|2426.91|2413.91|2443.3|2430.3|2443.3|2430.3|2426.5|2413.5|32
1621909040000|2021-05-25 02:17:20|2604.07|2591.07|2601.94|2588.94|2606.69|2593.69|2601.93|2588.93|37
1621941740000|2021-05-25 11:22:20|2443.2|2430.2|2444.66|2431.66|2444.66|2431.66|2439.41|2426.41|39
1621909050000|2021-05-25 02:17:30|2601.22|2588.22|2600.65|2587.65|2601.49|2588.49|2599.68|2586.68|37
1621941750000|2021-05-25 11:22:30|2445.26|2432.26|2442.64|2429.64|2445.91|2432.91|2442.64|2429.64|40
1621909060000|2021-05-25 02:17:40|2600.42|2587.42|2601.81|2588.81|2602.09|2589.09|2597.63|2584.63|39
1621941760000|2021-05-25 11:22:40|2441.86|2428.86|2437.55|2424.55|2441.86|2428.86|2437.55|2424.55|39
1621909070000|2021-05-25 02:17:50|2602.23|2589.23|2599.18|2586.18|2602.23|2589.23|2598.91|2585.91|35
1621941770000|2021-05-25 11:22:50|2437.02|2424.02|2439.43|2426.43|2441.68|2428.68|2437.02|2424.02|38
1621909080000|2021-05-25 02:18:00|2599.38|2586.38|2599.94|2586.94|2600.19|2587.19|2597.89|2584.89|28
1621941780000|2021-05-25 11:23:00|2438.3|2425.3|2438.67|2425.67|2440.93|2427.93|2436.93|2423.93|39
1621909090000|2021-05-25 02:18:10|2600.1|2587.1|2606.62|2593.62|2607.26|2594.26|2598.92|2585.92|33
1621941790000|2021-05-25 11:23:10|2437.79|2424.79|2438.57|2425.57|2441.07|2428.07|2437.79|2424.79|39
1621909100000|2021-05-25 02:18:20|2606.58|2593.58|2605.08|2592.08|2606.58|2593.58|2605.04|2592.04|31
1621941800000|2021-05-25 11:23:20|2438.29|2425.29|2441.85|2428.85|2442.54|2429.54|2437.88|2424.88|38
1621941810000|2021-05-25 11:23:30|2440.95|2427.95|2441.58|2428.58|2442.56|2429.56|2440.43|2427.43|38
1621909110000|2021-05-25 02:18:30|2605.07|2592.07|2601.08|2588.08|2605.25|2592.25|2599.55|2586.55|37
1621941820000|2021-05-25 11:23:40|2441.48|2428.48|2443.61|2430.61|2444.38|2431.38|2441.37|2428.37|37
1621909120000|2021-05-25 02:18:40|2601.59|2588.59|2601.37|2588.37|2603.67|2590.67|2601.37|2588.37|36
1621941830000|2021-05-25 11:23:50|2443.76|2430.76|2448.22|2435.22|2448.22|2435.22|2442.99|2429.99|39
1621909130000|2021-05-25 02:18:50|2601.32|2588.32|2601.89|2588.89|2603.89|2590.89|2600.38|2587.38|32
1621941840000|2021-05-25 11:24:00|2448.23|2435.23|2439.21|2426.21|2448.46|2435.46|2439.01|2426.01|39
1621909140000|2021-05-25 02:19:00|2601.9|2588.9|2602.96|2589.96|2602.96|2589.96|2597.53|2584.53|39
1621941850000|2021-05-25 11:24:10|2439.48|2426.48|2440.27|2427.27|2441.35|2428.35|2439.48|2426.48|36
1621909150000|2021-05-25 02:19:10|2602.97|2589.97|2603.22|2590.22|2604.12|2591.12|2602.01|2589.01|30
1621941860000|2021-05-25 11:24:20|2440.31|2427.31|2440.77|2427.77|2444.17|2431.17|2440.24|2427.24|35
1621909160000|2021-05-25 02:19:20|2603.18|2590.18|2603.25|2590.25|2605.09|2592.09|2602.01|2589.01|31
1621941870000|2021-05-25 11:24:30|2440.87|2427.87|2441.14|2428.14|2441.78|2428.78|2440.64|2427.64|37
1621909170000|2021-05-25 02:19:30|2603.24|2590.24|2606.48|2593.48|2606.48|2593.48|2602.52|2589.52|33
1621941880000|2021-05-25 11:24:40|2440.95|2427.95|2441.09|2428.09|2441.62|2428.62|2439.77|2426.77|35
1621909180000|2021-05-25 02:19:40|2606.47|2593.47|2605.7|2592.7|2606.47|2593.47|2602.34|2589.34|36
1621941890000|2021-05-25 11:24:50|2440.7|2427.7|2435.92|2422.92|2440.7|2427.7|2435.92|2422.92|36
1621909190000|2021-05-25 02:19:50|2604.76|2591.76|2606.97|2593.97|2607.24|2594.24|2604.32|2591.32|35
1621941900000|2021-05-25 11:25:00|2435.76|2422.76|2434.62|2421.62|2437.16|2424.16|2434.25|2421.25|38
1621909200000|2021-05-25 02:20:00|2607.3|2594.3|2605.82|2592.82|2607.3|2594.3|2602.29|2589.29|38
1621941910000|2021-05-25 11:25:10|2434.73|2421.73|2432.88|2419.88|2435.81|2422.81|2432.88|2419.88|37
1621909210000|2021-05-25 02:20:10|2606.02|2593.02|2610.04|2597.04|2610.04|2597.04|2605.02|2592.02|33
1621941920000|2021-05-25 11:25:20|2432.89|2419.89|2432.84|2419.84|2433.7|2420.7|2431.84|2418.84|38
1621909220000|2021-05-25 02:20:20|2610.56|2597.56|2612.19|2599.19|2612.66|2599.66|2610.56|2597.56|20
1621941930000|2021-05-25 11:25:30|2432.86|2419.86|2437.25|2424.25|2438.68|2425.68|2432.71|2419.71|38
1621909230000|2021-05-25 02:20:30|2612.45|2599.45|2614.73|2601.73|2614.73|2601.73|2611.68|2598.68|19
1621941940000|2021-05-25 11:25:40|2437.22|2424.22|2437.55|2424.55|2437.55|2424.55|2434.97|2421.97|38
1621909240000|2021-05-25 02:20:40|2614.24|2601.24|2615.3|2602.3|2615.3|2602.3|2610.83|2597.83|23
1621941950000|2021-05-25 11:25:50|2437.44|2424.44|2442.43|2429.43|2443.57|2430.57|2437.44|2424.44|37
1621909250000|2021-05-25 02:20:50|2617.57|2604.57|2620.84|2607.84|2621.67|2608.67|2615.9|2602.9|28
1621941960000|2021-05-25 11:26:00|2442.37|2429.37|2450.07|2437.07|2450.12|2437.12|2442.37|2429.37|40
1621909260000|2021-05-25 02:21:00|2621.35|2608.35|2623.3|2610.3|2625.06|2612.06|2620.92|2607.92|32
1621941970000|2021-05-25 11:26:10|2449.79|2436.79|2448.71|2435.71|2450.06|2437.06|2446.09|2433.09|39
1621909270000|2021-05-25 02:21:10|2623.81|2610.81|2621.06|2608.06|2624.67|2611.67|2621.06|2608.06|35
1621941980000|2021-05-25 11:26:20|2448.91|2435.91|2453.91|2440.91|2453.91|2440.91|2448.85|2435.85|39
1621909280000|2021-05-25 02:21:20|2621.31|2608.31|2617.55|2604.55|2622.67|2609.67|2617.03|2604.03|38
1621941990000|2021-05-25 11:26:30|2454.15|2441.15|2452.83|2439.83|2454.78|2441.78|2451.18|2438.18|35
1621909290000|2021-05-25 02:21:30|2617.51|2604.51|2620.97|2607.97|2620.97|2607.97|2616.45|2603.45|38
1621942000000|2021-05-25 11:26:40|2452.96|2439.96|2455.24|2442.24|2455.91|2442.91|2452.24|2439.24|39
1621909300000|2021-05-25 02:21:40|2621.02|2608.02|2621.66|2608.66|2621.94|2608.94|2621.02|2608.02|37
1621942010000|2021-05-25 11:26:50|2455.46|2442.46|2456.88|2443.88|2457.05|2444.05|2453.08|2440.08|40
1621909310000|2021-05-25 02:21:50|2621.59|2608.59|2618.62|2605.62|2623.26|2610.26|2618.38|2605.38|38
1621942020000|2021-05-25 11:27:00|2455.59|2442.59|2454.92|2441.92|2456.09|2443.09|2454.36|2441.36|36
1621909320000|2021-05-25 02:22:00|2618.63|2605.63|2624.78|2611.78|2624.78|2611.78|2618.63|2605.63|37
1621942030000|2021-05-25 11:27:10|2455.12|2442.12|2457.14|2444.14|2457.14|2444.14|2454.64|2441.64|35
1621909330000|2021-05-25 02:22:10|2624.9|2611.9|2622.04|2609.04|2625.67|2612.67|2622.04|2609.04|39
1621942040000|2021-05-25 11:27:20|2457.24|2444.24|2456.14|2443.14|2457.49|2444.49|2454.39|2441.39|37
1621909340000|2021-05-25 02:22:20|2622.15|2609.15|2622.19|2609.19|2623.95|2610.95|2621.54|2608.54|39
1621942050000|2021-05-25 11:27:30|2456.15|2443.15|2457.85|2444.85|2458.02|2445.02|2456.15|2443.15|35
1621909350000|2021-05-25 02:22:30|2621.97|2608.97|2625.73|2612.73|2625.73|2612.73|2621.97|2608.97|37
1621942060000|2021-05-25 11:27:40|2457.86|2444.86|2460.76|2447.76|2460.94|2447.94|2457.16|2444.16|37
1621909360000|2021-05-25 02:22:40|2625.8|2612.8|2624.05|2611.05|2625.91|2612.91|2622.91|2609.91|34
1621942070000|2021-05-25 11:27:50|2461.09|2448.09|2463.87|2450.87|2463.87|2450.87|2460.61|2447.61|35
1621909370000|2021-05-25 02:22:50|2624.18|2611.18|2625.58|2612.58|2625.74|2612.74|2624.18|2611.18|28
1621942080000|2021-05-25 11:28:00|2464.34|2451.34|2460.77|2447.77|2465.35|2452.35|2460.77|2447.77|37
1621909380000|2021-05-25 02:23:00|2625.59|2612.59|2624.02|2611.02|2625.76|2612.76|2623.63|2610.63|36
1621942090000|2021-05-25 11:28:10|2460.68|2447.68|2455.87|2442.87|2460.72|2447.72|2455.42|2442.42|39
1621909390000|2021-05-25 02:23:10|2624.25|2611.25|2628.99|2615.99|2629.16|2616.16|2624.19|2611.19|36
1621942100000|2021-05-25 11:28:20|2455.95|2442.95|2460.85|2447.85|2460.85|2447.85|2455.95|2442.95|39
1621909400000|2021-05-25 02:23:20|2628.78|2615.78|2628.13|2615.13|2629.44|2616.44|2627.41|2614.41|39
1621942110000|2021-05-25 11:28:30|2461.24|2448.24|2460.81|2447.81|2463.82|2450.82|2460.73|2447.73|35
1621909410000|2021-05-25 02:23:30|2628.39|2615.39|2626.44|2613.44|2629.52|2616.52|2626.35|2613.35|37
1621909420000|2021-05-25 02:23:40|2626.32|2613.32|2627.06|2614.06|2628.88|2615.88|2626.32|2613.32|36
1621942120000|2021-05-25 11:28:40|2461.32|2448.32|2460.88|2447.88|2462.17|2449.17|2460.28|2447.28|36
1621909430000|2021-05-25 02:23:50|2627.07|2614.07|2627.21|2614.21|2627.63|2614.63|2626.28|2613.28|33
1621942130000|2021-05-25 11:28:50|2462.22|2449.22|2460.78|2447.78|2462.85|2449.85|2460.78|2447.78|39
1621909440000|2021-05-25 02:24:00|2627.4|2614.4|2623.97|2610.97|2627.65|2614.65|2623.86|2610.86|33
1621942140000|2021-05-25 11:29:00|2460.88|2447.88|2460.77|2447.77|2461.63|2448.63|2458.48|2445.48|36
1621909450000|2021-05-25 02:24:10|2623.92|2610.92|2620.44|2607.44|2623.92|2610.92|2619.88|2606.88|38
1621909460000|2021-05-25 02:24:20|2620.46|2607.46|2621.89|2608.89|2622.27|2609.27|2618.53|2605.53|38
1621942150000|2021-05-25 11:29:10|2460.91|2447.91|2461.13|2448.13|2461.58|2448.58|2459.71|2446.71|35
1621909470000|2021-05-25 02:24:30|2621.86|2608.86|2622.47|2609.47|2622.85|2609.85|2621.42|2608.42|35
1621942160000|2021-05-25 11:29:20|2461.01|2448.01|2460.46|2447.46|2461.01|2448.01|2459.36|2446.36|31
1621909480000|2021-05-25 02:24:40|2622.4|2609.4|2623.95|2610.95|2625.48|2612.48|2622.4|2609.4|36
1621942170000|2021-05-25 11:29:30|2460.55|2447.55|2457.09|2444.09|2461.21|2448.21|2457.02|2444.02|36
1621909490000|2021-05-25 02:24:50|2623.98|2610.98|2622.99|2609.99|2623.98|2610.98|2622.32|2609.32|39
1621909500000|2021-05-25 02:25:00|2623.59|2610.59|2626.61|2613.61|2627|2614|2622.06|2609.06|38
1621942180000|2021-05-25 11:29:40|2457.11|2444.11|2459.85|2446.85|2460.74|2447.74|2457.11|2444.11|40
1621909510000|2021-05-25 02:25:10|2626.05|2613.05|2631.4|2618.4|2632.19|2619.19|2625.99|2612.99|39
1621942190000|2021-05-25 11:29:50|2459.71|2446.71|2455.09|2442.09|2459.71|2446.71|2454.85|2441.85|39
1621909520000|2021-05-25 02:25:20|2631.48|2618.48|2631.41|2618.41|2632.4|2619.4|2630.9|2617.9|33
1621942200000|2021-05-25 11:30:00|2455.17|2442.17|2451.73|2438.73|2455.63|2442.63|2451.73|2438.73|34
1621909530000|2021-05-25 02:25:30|2631.34|2618.34|2632.39|2619.39|2632.83|2619.83|2630.66|2617.66|35
1621909540000|2021-05-25 02:25:40|2632.48|2619.48|2629.82|2616.82|2632.99|2619.99|2629.44|2616.44|37
1621942210000|2021-05-25 11:30:10|2451.75|2438.75|2451.92|2438.92|2452.44|2439.44|2451.74|2438.74|32
1621909550000|2021-05-25 02:25:50|2631.04|2618.04|2631.05|2618.05|2631.42|2618.42|2629.84|2616.84|39
1621942220000|2021-05-25 11:30:20|2451.97|2438.97|2451.44|2438.44|2452.84|2439.84|2451.44|2438.44|33
1621909560000|2021-05-25 02:26:00|2631.14|2618.14|2630.84|2617.84|2631.88|2618.88|2630.48|2617.48|36
1621942230000|2021-05-25 11:30:30|2451.66|2438.66|2451.16|2438.16|2453.25|2440.25|2451.15|2438.15|39
1621909570000|2021-05-25 02:26:10|2630.93|2617.93|2627.96|2614.96|2630.97|2617.97|2626.6|2613.6|35
1621909580000|2021-05-25 02:26:20|2627.9|2614.9|2627.13|2614.13|2628.11|2615.11|2626.02|2613.02|39
1621942240000|2021-05-25 11:30:40|2451.18|2438.18|2448.5|2435.5|2451.19|2438.19|2448.5|2435.5|35
1621909590000|2021-05-25 02:26:30|2627.02|2614.02|2623.03|2610.03|2627.02|2614.02|2623.03|2610.03|36
1621942250000|2021-05-25 11:30:50|2448.26|2435.26|2447.37|2434.37|2448.26|2435.26|2445.72|2432.72|30
1621909600000|2021-05-25 02:26:40|2622.94|2609.94|2619.67|2606.67|2622.94|2609.94|2616.61|2603.61|40
1621942260000|2021-05-25 11:31:00|2443.6|2430.6|2443.97|2430.97|2447.19|2434.19|2443.25|2430.25|36
1621909610000|2021-05-25 02:26:50|2619.68|2606.68|2617.73|2604.73|2620.9|2607.9|2617.73|2604.73|40
1621942270000|2021-05-25 11:31:10|2444.48|2431.48|2443.62|2430.62|2446.5|2433.5|2443.62|2430.62|40
1621909620000|2021-05-25 02:27:00|2617.69|2604.69|2618.59|2605.59|2620.56|2607.56|2617.21|2604.21|38
1621909630000|2021-05-25 02:27:10|2618.71|2605.71|2617.63|2604.63|2620.23|2607.23|2616.92|2603.92|37
1621942280000|2021-05-25 11:31:20|2443.63|2430.63|2440.23|2427.23|2443.71|2430.71|2440.23|2427.23|36
1621909640000|2021-05-25 02:27:20|2617.62|2604.62|2616.08|2603.08|2619.02|2606.02|2616.08|2603.08|36
1621942290000|2021-05-25 11:31:30|2440.16|2427.16|2439.66|2426.66|2442.06|2429.06|2439.23|2426.23|38
1621909650000|2021-05-25 02:27:30|2615.95|2602.95|2618.1|2605.1|2618.49|2605.49|2615.74|2602.74|38
1621942300000|2021-05-25 11:31:40|2439.48|2426.48|2439.08|2426.08|2439.48|2426.48|2436.93|2423.93|35
1621909660000|2021-05-25 02:27:40|2618.09|2605.09|2620.23|2607.23|2620.23|2607.23|2618.06|2605.06|36
1621909670000|2021-05-25 02:27:50|2620.5|2607.5|2623.26|2610.26|2626.51|2613.51|2620.5|2607.5|40
1621942310000|2021-05-25 11:31:50|2439.03|2426.03|2434.62|2421.62|2439.03|2426.03|2434.62|2421.62|35
1621909680000|2021-05-25 02:28:00|2623.61|2610.61|2626.06|2613.06|2626.11|2613.11|2623.61|2610.61|23
1621942320000|2021-05-25 11:32:00|2433.98|2420.98|2438.42|2425.42|2438.57|2425.57|2433.82|2420.82|35
1621909690000|2021-05-25 02:28:10|2625.52|2612.52|2622.77|2609.77|2627.87|2614.87|2622.77|2609.77|29
1621942330000|2021-05-25 11:32:10|2438.59|2425.59|2441.86|2428.86|2442.26|2429.26|2438.57|2425.57|37
1621909700000|2021-05-25 02:28:20|2630.84|2617.84|2627.27|2614.27|2630.84|2617.84|2624.87|2611.87|39
1621909710000|2021-05-25 02:28:30|2627.45|2614.45|2627.99|2614.99|2630.07|2617.07|2625.71|2612.71|32
1621942340000|2021-05-25 11:32:20|2442.03|2429.03|2438.67|2425.67|2442.06|2429.06|2438.31|2425.31|36
1621909720000|2021-05-25 02:28:40|2627.81|2614.81|2626.66|2613.66|2627.95|2614.95|2625.8|2612.8|36
1621942350000|2021-05-25 11:32:30|2438.6|2425.6|2436.96|2423.96|2439.19|2426.19|2436.96|2423.96|36
1621909730000|2021-05-25 02:28:50|2626.64|2613.64|2628.1|2615.1|2628.1|2615.1|2625.87|2612.87|37
1621942360000|2021-05-25 11:32:40|2436.94|2423.94|2436.01|2423.01|2438.88|2425.88|2435.98|2422.98|38
1621909740000|2021-05-25 02:29:00|2628.07|2615.07|2622.02|2609.02|2629.88|2616.88|2621.8|2608.8|38
1621909750000|2021-05-25 02:29:10|2622|2609|2620.6|2607.6|2622.22|2609.22|2620|2607|34
1621942370000|2021-05-25 11:32:50|2436.05|2423.05|2438.24|2425.24|2438.24|2425.24|2436.05|2423.05|37
1621909760000|2021-05-25 02:29:20|2620.59|2607.59|2621.18|2608.18|2624.06|2611.06|2620.5|2607.5|36
1621942380000|2021-05-25 11:33:00|2438.2|2425.2|2438.12|2425.12|2438.33|2425.33|2437.6|2424.6|28
1621909770000|2021-05-25 02:29:30|2621.82|2608.82|2620.27|2607.27|2621.82|2608.82|2618.89|2605.89|37
1621942390000|2021-05-25 11:33:10|2438.33|2425.33|2439.43|2426.43|2440.15|2427.15|2438.24|2425.24|33
1621909780000|2021-05-25 02:29:40|2620.78|2607.78|2617.75|2604.75|2621.15|2608.15|2617.75|2604.75|39
1621909790000|2021-05-25 02:29:50|2617.73|2604.73|2619.64|2606.64|2620.68|2607.68|2617.73|2604.73|35
1621942400000|2021-05-25 11:33:20|2439.02|2426.02|2435.83|2422.83|2439.33|2426.33|2435.61|2422.61|38
1621909800000|2021-05-25 02:30:00|2619.68|2606.68|2624.43|2611.43|2624.59|2611.59|2619.68|2606.68|32
1621942410000|2021-05-25 11:33:30|2435.56|2422.56|2435.8|2422.8|2436.6|2423.6|2435.39|2422.39|34
1621909810000|2021-05-25 02:30:10|2624.65|2611.65|2626.76|2613.76|2627.49|2614.49|2624.57|2611.57|39
1621942420000|2021-05-25 11:33:40|2435.77|2422.77|2433.95|2420.95|2436.8|2423.8|2433.95|2420.95|36
1621909820000|2021-05-25 02:30:20|2626.77|2613.77|2628.57|2615.57|2630.36|2617.36|2626.37|2613.37|35
1621909830000|2021-05-25 02:30:30|2629.54|2616.54|2634.01|2621.01|2634.83|2621.83|2628.59|2615.59|28
1621942430000|2021-05-25 11:33:50|2433.82|2420.82|2434.55|2421.55|2436.97|2423.97|2433.72|2420.72|37
1621909840000|2021-05-25 02:30:40|2634.36|2621.36|2634.21|2621.21|2635.52|2622.52|2633.49|2620.49|32
1621909850000|2021-05-25 02:30:50|2634.2|2621.2|2632.87|2619.87|2634.38|2621.38|2631.86|2618.86|31
1621942440000|2021-05-25 11:34:00|2434.35|2421.35|2438.94|2425.94|2438.94|2425.94|2434.11|2421.11|35
1621909860000|2021-05-25 02:31:00|2632.41|2619.41|2633.64|2620.64|2634.23|2621.23|2632.41|2619.41|34
1621942450000|2021-05-25 11:34:10|2438.62|2425.62|2435.29|2422.29|2438.64|2425.64|2435.1|2422.1|36
1621909870000|2021-05-25 02:31:10|2633.61|2620.61|2636.01|2623.01|2636.87|2623.87|2632.74|2619.74|36
1621942460000|2021-05-25 11:34:20|2435.65|2422.65|2435.72|2422.72|2435.85|2422.85|2434.34|2421.34|38
1621909880000|2021-05-25 02:31:20|2635.65|2622.65|2633.88|2620.88|2635.65|2622.65|2633.4|2620.4|34
1621942470000|2021-05-25 11:34:30|2435.67|2422.67|2433.92|2420.92|2435.7|2422.7|2433.27|2420.27|34
1621909890000|2021-05-25 02:31:30|2633.79|2620.79|2632.62|2619.62|2634.09|2621.09|2631.45|2618.45|40
1621942480000|2021-05-25 11:34:40|2433.88|2420.88|2427.12|2414.12|2434.03|2421.03|2427.12|2414.12|39
1621909900000|2021-05-25 02:31:40|2632.66|2619.66|2639.17|2626.17|2639.17|2626.17|2632.66|2619.66|37
1621942490000|2021-05-25 11:34:50|2427|2414|2425.2|2412.2|2427.86|2414.86|2425.2|2412.2|38
1621909910000|2021-05-25 02:31:50|2638.74|2625.74|2640.77|2627.77|2641.06|2628.06|2638.74|2625.74|39
1621942500000|2021-05-25 11:35:00|2425.36|2412.36|2427.49|2414.49|2428.75|2415.75|2424.17|2411.17|37
1621909920000|2021-05-25 02:32:00|2640.83|2627.83|2640.34|2627.34|2640.97|2627.97|2639.83|2626.83|34
1621942510000|2021-05-25 11:35:10|2427.18|2414.18|2426.33|2413.33|2428.62|2415.62|2425.29|2412.29|39
1621909930000|2021-05-25 02:32:10|2640.53|2627.53|2641.14|2628.14|2642.65|2629.65|2639.75|2626.75|37
1621942520000|2021-05-25 11:35:20|2426.64|2413.64|2426.67|2413.67|2428.67|2415.67|2426.57|2413.57|38
1621909940000|2021-05-25 02:32:20|2641.09|2628.09|2639.52|2626.52|2641.09|2628.09|2639.3|2626.3|35
1621942530000|2021-05-25 11:35:30|2426.75|2413.75|2424.88|2411.88|2427.4|2414.4|2424.27|2411.27|39
1621909950000|2021-05-25 02:32:30|2639.53|2626.53|2643.74|2630.74|2643.85|2630.85|2639.5|2626.5|31
1621909960000|2021-05-25 02:32:40|2643.32|2630.32|2642.02|2629.02|2643.55|2630.55|2641.54|2628.54|38
1621942540000|2021-05-25 11:35:40|2424.89|2411.89|2423.65|2410.65|2427.17|2414.17|2421.18|2408.18|39
1621909970000|2021-05-25 02:32:50|2642.07|2629.07|2643.69|2630.69|2643.83|2630.83|2642.07|2629.07|38
1621942550000|2021-05-25 11:35:50|2423.67|2410.67|2424.88|2411.88|2425.75|2412.75|2423.28|2410.28|39
1621909980000|2021-05-25 02:33:00|2643.72|2630.72|2643.3|2630.3|2643.85|2630.85|2643.3|2630.3|32
1621942560000|2021-05-25 11:36:00|2424.87|2411.87|2424.72|2411.72|2425.78|2412.78|2423.12|2410.12|37
1621909990000|2021-05-25 02:33:10|2643.04|2630.04|2643.37|2630.37|2643.83|2630.83|2642.78|2629.78|32
1621942570000|2021-05-25 11:36:10|2425.29|2412.29|2426.01|2413.01|2427.24|2414.24|2425.09|2412.09|36
1621910000000|2021-05-25 02:33:20|2643.05|2630.05|2642.92|2629.92|2643.57|2630.57|2642.03|2629.03|38
1621942580000|2021-05-25 11:36:20|2425.83|2412.83|2426.03|2413.03|2427.85|2414.85|2425.83|2412.83|33
1621910010000|2021-05-25 02:33:30|2643.13|2630.13|2644.17|2631.17|2644.17|2631.17|2642.94|2629.94|33
1621942590000|2021-05-25 11:36:30|2425.89|2412.89|2426.55|2413.55|2426.9|2413.9|2425.54|2412.54|33
1621910020000|2021-05-25 02:33:40|2644.18|2631.18|2645.22|2632.22|2645.42|2632.42|2643.79|2630.79|33
1621942600000|2021-05-25 11:36:40|2426.26|2413.26|2426.5|2413.5|2427.42|2414.42|2426.01|2413.01|32
1621910030000|2021-05-25 02:33:50|2645.3|2632.3|2644.63|2631.63|2645.8|2632.8|2644.63|2631.63|29
1621942610000|2021-05-25 11:36:50|2426.74|2413.74|2427.6|2414.6|2428.31|2415.31|2426.69|2413.69|34
1621910040000|2021-05-25 02:34:00|2644.73|2631.73|2645.1|2632.1|2645.12|2632.12|2644.04|2631.04|32
1621942620000|2021-05-25 11:37:00|2427.27|2414.27|2425.11|2412.11|2427.27|2414.27|2424.42|2411.42|34
1621910050000|2021-05-25 02:34:10|2645.06|2632.06|2644.7|2631.7|2645.73|2632.73|2644.66|2631.66|26
1621942630000|2021-05-25 11:37:10|2424.99|2411.99|2427.87|2414.87|2428.15|2415.15|2424.96|2411.96|37
1621910060000|2021-05-25 02:34:20|2644.76|2631.76|2640.69|2627.69|2644.85|2631.85|2640.69|2627.69|33
1621942640000|2021-05-25 11:37:20|2427.91|2414.91|2431.96|2418.96|2432.9|2419.9|2427.7|2414.7|38
1621910070000|2021-05-25 02:34:30|2640.45|2627.45|2641.78|2628.78|2642.01|2629.01|2640.36|2627.36|37
1621942650000|2021-05-25 11:37:30|2431.15|2418.15|2432.42|2419.42|2432.42|2419.42|2429.69|2416.69|37
1621910080000|2021-05-25 02:34:40|2641.94|2628.94|2639.69|2626.69|2642.6|2629.6|2639.69|2626.69|38
1621942660000|2021-05-25 11:37:40|2432.47|2419.47|2436.48|2423.48|2437.01|2424.01|2432.47|2419.47|38
1621910090000|2021-05-25 02:34:50|2639.78|2626.78|2640.34|2627.34|2641.23|2628.23|2639.78|2626.78|36
1621942670000|2021-05-25 11:37:50|2436.92|2423.92|2437.87|2424.87|2438.11|2425.11|2436.7|2423.7|33
1621910100000|2021-05-25 02:35:00|2640.38|2627.38|2644.07|2631.07|2644.19|2631.19|2640.18|2627.18|31
1621942680000|2021-05-25 11:38:00|2437.98|2424.98|2442.02|2429.02|2442.67|2429.67|2437.83|2424.83|37
1621910110000|2021-05-25 02:35:10|2643.58|2630.58|2645.47|2632.47|2646.53|2633.53|2643.38|2630.38|36
1621942690000|2021-05-25 11:38:10|2442.14|2429.14|2443.08|2430.08|2443.22|2430.22|2440.01|2427.01|39
1621910120000|2021-05-25 02:35:20|2645.75|2632.75|2646.59|2633.59|2647.15|2634.15|2645.75|2632.75|33
1621942700000|2021-05-25 11:38:20|2443.29|2430.29|2444.88|2431.88|2444.88|2431.88|2442.93|2429.93|39
1621910130000|2021-05-25 02:35:30|2647.35|2634.35|2646.96|2633.96|2647.58|2634.58|2646.43|2633.43|37
1621942710000|2021-05-25 11:38:30|2444.25|2431.25|2444.36|2431.36|2445.69|2432.69|2443.48|2430.48|40
1621910140000|2021-05-25 02:35:40|2646.99|2633.99|2646.94|2633.94|2647.81|2634.81|2646.3|2633.3|36
1621942720000|2021-05-25 11:38:40|2443.31|2430.31|2444.03|2431.03|2444.77|2431.77|2441.66|2428.66|39
1621910150000|2021-05-25 02:35:50|2647.07|2634.07|2647.38|2634.38|2647.38|2634.38|2645.01|2632.01|34
1621942730000|2021-05-25 11:38:50|2443.97|2430.97|2443.63|2430.63|2446.18|2433.18|2443.24|2430.24|37
1621910160000|2021-05-25 02:36:00|2647.19|2634.19|2650.7|2637.7|2651.63|2638.63|2646.39|2633.39|33
1621942740000|2021-05-25 11:39:00|2443.39|2430.39|2446.04|2433.04|2446.64|2433.64|2443.17|2430.17|34
1621910170000|2021-05-25 02:36:10|2650.71|2637.71|2653.83|2640.83|2654.25|2641.25|2650.23|2637.23|29
1621942750000|2021-05-25 11:39:10|2445.99|2432.99|2448.49|2435.49|2448.49|2435.49|2445.91|2432.91|23
1621910180000|2021-05-25 02:36:20|2653.85|2640.85|2656.99|2643.99|2658.08|2645.08|2653.7|2640.7|36
1621942760000|2021-05-25 11:39:20|2448.66|2435.66|2444.21|2431.21|2448.66|2435.66|2444.17|2431.17|30
1621910190000|2021-05-25 02:36:30|2656.95|2643.95|2657.23|2644.23|2658|2645|2655.79|2642.79|38
1621942770000|2021-05-25 11:39:30|2443.27|2430.27|2437.96|2424.96|2443.34|2430.34|2437.2|2424.2|38
1621910200000|2021-05-25 02:36:40|2657.49|2644.49|2657.31|2644.31|2657.88|2644.88|2657.06|2644.06|32
1621942780000|2021-05-25 11:39:40|2437.87|2424.87|2440.26|2427.26|2440.9|2427.9|2436.98|2423.98|35
1621910210000|2021-05-25 02:36:50|2657.49|2644.49|2657.5|2644.5|2659.15|2646.15|2657.24|2644.24|35
1621942790000|2021-05-25 11:39:50|2439.79|2426.79|2439.38|2426.38|2440.42|2427.42|2438.75|2425.75|37
1621910220000|2021-05-25 02:37:00|2657.53|2644.53|2655.63|2642.63|2657.59|2644.59|2655.63|2642.63|33
1621942800000|2021-05-25 11:40:00|2439.33|2426.33|2442.39|2429.39|2444.01|2431.01|2438.38|2425.38|39
1621910230000|2021-05-25 02:37:10|2655.51|2642.51|2653.9|2640.9|2655.69|2642.69|2653.34|2640.34|29
1621942810000|2021-05-25 11:40:10|2442.09|2429.09|2447.02|2434.02|2447.74|2434.74|2442.09|2429.09|37
1621910240000|2021-05-25 02:37:20|2654.11|2641.11|2654.76|2641.76|2656.07|2643.07|2654.11|2641.11|33
1621942820000|2021-05-25 11:40:20|2446.32|2433.32|2448.73|2435.73|2449.1|2436.1|2445.61|2432.61|36
1621910250000|2021-05-25 02:37:30|2654.98|2641.98|2654.71|2641.71|2656.03|2643.03|2653.94|2640.94|39
1621942830000|2021-05-25 11:40:30|2448.35|2435.35|2455.7|2442.7|2455.85|2442.85|2448.35|2435.35|38
1621910260000|2021-05-25 02:37:40|2655.22|2642.22|2657.47|2644.47|2657.47|2644.47|2655.22|2642.22|35
1621942840000|2021-05-25 11:40:40|2455.58|2442.58|2453.46|2440.46|2455.93|2442.93|2452.67|2439.67|37
1621910270000|2021-05-25 02:37:50|2657.07|2644.07|2657.5|2644.5|2657.94|2644.94|2655.97|2642.97|38
1621942850000|2021-05-25 11:40:50|2453.44|2440.44|2453.85|2440.85|2454.44|2441.44|2453.44|2440.44|37
1621910280000|2021-05-25 02:38:00|2657.53|2644.53|2655.28|2642.28|2658.02|2645.02|2655.28|2642.28|27
1621942860000|2021-05-25 11:41:00|2453.76|2440.76|2451.37|2438.37|2454.02|2441.02|2450.62|2437.62|39
1621910290000|2021-05-25 02:38:10|2655.24|2642.24|2655.49|2642.49|2656.6|2643.6|2654.62|2641.62|38
1621942870000|2021-05-25 11:41:10|2451.6|2438.6|2454.32|2441.32|2454.33|2441.33|2451.6|2438.6|37
1621910300000|2021-05-25 02:38:20|2655.54|2642.54|2652.57|2639.57|2656.04|2643.04|2652.57|2639.57|36
1621942880000|2021-05-25 11:41:20|2454.45|2441.45|2454.41|2441.41|2454.45|2441.45|2453.78|2440.78|30
1621910310000|2021-05-25 02:38:30|2652.91|2639.91|2652.76|2639.76|2653.17|2640.17|2651.25|2638.25|37
1621942890000|2021-05-25 11:41:30|2454.38|2441.38|2456.03|2443.03|2456.03|2443.03|2454.17|2441.17|37
1621910320000|2021-05-25 02:38:40|2653.03|2640.03|2651.91|2638.91|2653.9|2640.9|2651.69|2638.69|38
1621910330000|2021-05-25 02:38:50|2652.03|2639.03|2651.68|2638.68|2652.72|2639.72|2651.65|2638.65|35
1621942900000|2021-05-25 11:41:40|2455.85|2442.85|2456.89|2443.89|2456.89|2443.89|2455.79|2442.79|32
1621910340000|2021-05-25 02:39:00|2651.6|2638.6|2655.08|2642.08|2655.78|2642.78|2651.52|2638.52|37
1621942910000|2021-05-25 11:41:50|2456.52|2443.52|2458.97|2445.97|2458.97|2445.97|2456.52|2443.52|30
1621910350000|2021-05-25 02:39:10|2654.63|2641.63|2655.15|2642.15|2655.73|2642.73|2653.49|2640.49|33
1621942920000|2021-05-25 11:42:00|2458.36|2445.36|2457.97|2444.97|2458.9|2445.9|2457.76|2444.76|35
1621910360000|2021-05-25 02:39:20|2655.08|2642.08|2655.33|2642.33|2656.04|2643.04|2654.4|2641.4|28
1621942930000|2021-05-25 11:42:10|2457.94|2444.94|2454.46|2441.46|2457.94|2444.94|2454.36|2441.36|35
1621910370000|2021-05-25 02:39:30|2655.49|2642.49|2655.51|2642.51|2655.9|2642.9|2655.31|2642.31|29
1621942940000|2021-05-25 11:42:20|2454.93|2441.93|2457.75|2444.75|2457.85|2444.85|2454.74|2441.74|32
1621910380000|2021-05-25 02:39:40|2655.52|2642.52|2655.78|2642.78|2656.42|2643.42|2655.36|2642.36|30
1621942950000|2021-05-25 11:42:30|2458.02|2445.02|2459.05|2446.05|2459.16|2446.16|2458.02|2445.02|38
1621910390000|2021-05-25 02:39:50|2655.88|2642.88|2659.21|2646.21|2660.13|2647.13|2655.88|2642.88|27
1621942960000|2021-05-25 11:42:40|2459.39|2446.39|2459.3|2446.3|2460.21|2447.21|2458.92|2445.92|36
1621910400000|2021-05-25 02:40:00|2659.17|2646.17|2659.96|2646.96|2660.19|2647.19|2657.15|2644.15|34
1621942970000|2021-05-25 11:42:50|2459.37|2446.37|2462.32|2449.32|2462.32|2449.32|2459.37|2446.37|35
1621910410000|2021-05-25 02:40:10|2659.95|2646.95|2656.31|2643.31|2659.95|2646.95|2656.15|2643.15|32
1621942980000|2021-05-25 11:43:00|2462.66|2449.66|2459.63|2446.63|2462.71|2449.71|2458.84|2445.84|39
1621910420000|2021-05-25 02:40:20|2655.41|2642.41|2656.59|2643.59|2656.6|2643.6|2654.17|2641.17|35
1621942990000|2021-05-25 11:43:10|2459.91|2446.91|2461.93|2448.93|2462.48|2449.48|2459.91|2446.91|37
1621910430000|2021-05-25 02:40:30|2657.41|2644.41|2655.6|2642.6|2657.41|2644.41|2654.55|2641.55|36
1621943000000|2021-05-25 11:43:20|2461.95|2448.95|2461.91|2448.91|2462.65|2449.65|2461.3|2448.3|37
1621910440000|2021-05-25 02:40:40|2655.24|2642.24|2654.38|2641.38|2656.46|2643.46|2654.3|2641.3|34
1621943010000|2021-05-25 11:43:30|2462.21|2449.21|2460.98|2447.98|2462.66|2449.66|2460.95|2447.95|33
1621910450000|2021-05-25 02:40:50|2654.69|2641.69|2655.91|2642.91|2655.91|2642.91|2653.6|2640.6|36
1621943020000|2021-05-25 11:43:40|2460.67|2447.67|2461.54|2448.54|2461.59|2448.59|2459.78|2446.78|37
1621910460000|2021-05-25 02:41:00|2656.01|2643.01|2653.46|2640.46|2656.04|2643.04|2653.46|2640.46|32
1621943030000|2021-05-25 11:43:50|2461.42|2448.42|2463|2450|2463.03|2450.03|2461.42|2448.42|34
1621910470000|2021-05-25 02:41:10|2653.03|2640.03|2651.82|2638.82|2653.3|2640.3|2651.6|2638.6|30
1621943040000|2021-05-25 11:44:00|2463.05|2450.05|2465.08|2452.08|2465.56|2452.56|2463.03|2450.03|39
1621910480000|2021-05-25 02:41:20|2651.83|2638.83|2649.06|2636.06|2652.9|2639.9|2649.06|2636.06|33
1621943050000|2021-05-25 11:44:10|2465.02|2452.02|2467.75|2454.75|2467.83|2454.83|2464.3|2451.3|39
1621910490000|2021-05-25 02:41:30|2649.17|2636.17|2644.01|2631.01|2650.02|2637.02|2643.72|2630.72|32
1621943060000|2021-05-25 11:44:20|2467.7|2454.7|2467.39|2454.39|2468.42|2455.42|2466.45|2453.45|37
1621910500000|2021-05-25 02:41:40|2644.58|2631.58|2647.86|2634.86|2647.87|2634.87|2644.46|2631.46|35
1621943070000|2021-05-25 11:44:30|2467.35|2454.35|2468.11|2455.11|2469.19|2456.19|2467.27|2454.27|35
1621910510000|2021-05-25 02:41:50|2647.33|2634.33|2648.01|2635.01|2649.63|2636.63|2645.7|2632.7|32
1621943080000|2021-05-25 11:44:40|2468.1|2455.1|2467.34|2454.34|2468.12|2455.12|2466.51|2453.51|35
1621910520000|2021-05-25 02:42:00|2648.88|2635.88|2651.61|2638.61|2653.29|2640.29|2648.38|2635.38|36
1621943090000|2021-05-25 11:44:50|2467.6|2454.6|2471.44|2458.44|2471.44|2458.44|2467.33|2454.33|37
1621910530000|2021-05-25 02:42:10|2651.98|2638.98|2651.65|2638.65|2651.98|2638.98|2649.83|2636.83|36
1621943100000|2021-05-25 11:45:00|2471.81|2458.81|2473.02|2460.02|2475.63|2462.63|2471.79|2458.79|39
1621910540000|2021-05-25 02:42:20|2651.27|2638.27|2648.33|2635.33|2651.75|2638.75|2648.32|2635.32|33
1621943110000|2021-05-25 11:45:10|2472.9|2459.9|2468.26|2455.26|2472.9|2459.9|2467.91|2454.91|38
1621910550000|2021-05-25 02:42:30|2648.32|2635.32|2647|2634|2648.57|2635.57|2646.01|2633.01|38
1621943120000|2021-05-25 11:45:20|2468|2455|2468.01|2455.01|2468.9|2455.9|2467.08|2454.08|36
1621943130000|2021-05-25 11:45:30|2468.02|2455.02|2464.45|2451.45|2468.07|2455.07|2463.03|2450.03|40
1621910560000|2021-05-25 02:42:40|2646.99|2633.99|2644.39|2631.39|2646.99|2633.99|2644.39|2631.39|33
1621943140000|2021-05-25 11:45:40|2464.44|2451.44|2461.38|2448.38|2464.73|2451.73|2461.1|2448.1|40
1621910570000|2021-05-25 02:42:50|2644.24|2631.24|2642.33|2629.33|2644.24|2631.24|2640.78|2627.78|36
1621943150000|2021-05-25 11:45:50|2461.46|2448.46|2460.15|2447.15|2461.46|2448.46|2460.15|2447.15|32
1621910580000|2021-05-25 02:43:00|2642.65|2629.65|2647.36|2634.36|2648.19|2635.19|2642.65|2629.65|33
1621943160000|2021-05-25 11:46:00|2460.08|2447.08|2456.31|2443.31|2460.08|2447.08|2456.31|2443.31|31
1621910590000|2021-05-25 02:43:10|2648.06|2635.06|2648.84|2635.84|2648.84|2635.84|2646.71|2633.71|29
1621943170000|2021-05-25 11:46:10|2456.01|2443.01|2461.01|2448.01|2461.17|2448.17|2456.01|2443.01|37
1621910600000|2021-05-25 02:43:20|2648.9|2635.9|2647.89|2634.89|2648.95|2635.95|2647.01|2634.01|27
1621943180000|2021-05-25 11:46:20|2461.5|2448.5|2463.78|2450.78|2464.45|2451.45|2461.45|2448.45|38
1621910610000|2021-05-25 02:43:30|2647.86|2634.86|2646.73|2633.73|2648.39|2635.39|2646.73|2633.73|21
1621943190000|2021-05-25 11:46:30|2463.42|2450.42|2461.29|2448.29|2463.56|2450.56|2461.29|2448.29|37
1621943200000|2021-05-25 11:46:40|2461.5|2448.5|2460.57|2447.57|2462.16|2449.16|2460.51|2447.51|36
1621910620000|2021-05-25 02:43:40|2646.92|2633.92|2647.4|2634.4|2647.9|2634.9|2646.72|2633.72|17
1621943210000|2021-05-25 11:46:50|2460.72|2447.72|2457.8|2444.8|2461|2448|2457.8|2444.8|39
1621910630000|2021-05-25 02:43:50|2647.41|2634.41|2647.4|2634.4|2647.89|2634.89|2647.32|2634.32|20
1621943220000|2021-05-25 11:47:00|2457.58|2444.58|2457.96|2444.96|2458.68|2445.68|2457.27|2444.27|39
1621910640000|2021-05-25 02:44:00|2647.31|2634.31|2648.31|2635.31|2650.48|2637.48|2647.31|2634.31|27
1621943230000|2021-05-25 11:47:10|2458.09|2445.09|2460.7|2447.7|2462.29|2449.29|2458.09|2445.09|37
1621910650000|2021-05-25 02:44:10|2649.07|2636.07|2646.14|2633.14|2649.44|2636.44|2646.1|2633.1|33
1621943240000|2021-05-25 11:47:20|2460.5|2447.5|2457.27|2444.27|2460.58|2447.58|2456.58|2443.58|38
1621910660000|2021-05-25 02:44:20|2646.26|2633.26|2649.2|2636.2|2649.28|2636.28|2645.38|2632.38|35
1621943250000|2021-05-25 11:47:30|2457.25|2444.25|2455.16|2442.16|2457.25|2444.25|2455.16|2442.16|36
1621910670000|2021-05-25 02:44:30|2649.18|2636.18|2645.83|2632.83|2650.09|2637.09|2645.61|2632.61|37
1621943260000|2021-05-25 11:47:40|2455.77|2442.77|2453.4|2440.4|2456.36|2443.36|2453.4|2440.4|37
1621910680000|2021-05-25 02:44:40|2645.88|2632.88|2646.6|2633.6|2648.79|2635.79|2645.09|2632.09|35
1621943270000|2021-05-25 11:47:50|2453.79|2440.79|2451.96|2438.96|2453.79|2440.79|2451.47|2438.47|38
1621910690000|2021-05-25 02:44:50|2646.28|2633.28|2645.96|2632.96|2646.28|2633.28|2645.23|2632.23|27
1621943280000|2021-05-25 11:48:00|2451.99|2438.99|2447.61|2434.61|2452.51|2439.51|2447.4|2434.4|34
1621910700000|2021-05-25 02:45:00|2646.01|2633.01|2642.39|2629.39|2646.01|2633.01|2642.39|2629.39|39
1621910710000|2021-05-25 02:45:10|2642.3|2629.3|2641.17|2628.17|2642.92|2629.92|2641.17|2628.17|39
1621943290000|2021-05-25 11:48:10|2448.07|2435.07|2445.76|2432.76|2448.07|2435.07|2445.12|2432.12|35
1621910720000|2021-05-25 02:45:20|2640.91|2627.91|2638.72|2625.72|2640.91|2627.91|2637.01|2624.01|39
1621943300000|2021-05-25 11:48:20|2445.31|2432.31|2448.04|2435.04|2449.49|2436.49|2445.31|2432.31|39
1621910730000|2021-05-25 02:45:30|2638.68|2625.68|2634.35|2621.35|2638.68|2625.68|2634.35|2621.35|38
1621910740000|2021-05-25 02:45:40|2634.2|2621.2|2633.32|2620.32|2634.91|2621.91|2632.07|2619.07|38
1621943310000|2021-05-25 11:48:30|2447.92|2434.92|2445.68|2432.68|2447.92|2434.92|2445.11|2432.11|38
1621910750000|2021-05-25 02:45:50|2633.33|2620.33|2634.73|2621.73|2636.02|2623.02|2633.33|2620.33|40
1621943320000|2021-05-25 11:48:40|2445.55|2432.55|2443.76|2430.76|2445.79|2432.79|2443.12|2430.12|39
1621910760000|2021-05-25 02:46:00|2634.82|2621.82|2628.74|2615.74|2635.22|2622.22|2628.74|2615.74|40
1621910770000|2021-05-25 02:46:10|2628.11|2615.11|2628.93|2615.93|2628.94|2615.94|2627.46|2614.46|40
1621943330000|2021-05-25 11:48:50|2444.28|2431.28|2444.45|2431.45|2446.46|2433.46|2444.09|2431.09|38
1621910780000|2021-05-25 02:46:20|2628.95|2615.95|2630.04|2617.04|2630.04|2617.04|2628.05|2615.05|40
1621943340000|2021-05-25 11:49:00|2444.71|2431.71|2448.57|2435.57|2448.79|2435.79|2444.71|2431.71|36
1621910790000|2021-05-25 02:46:30|2630.2|2617.2|2622.29|2609.29|2630.21|2617.21|2621.96|2608.96|38
1621943350000|2021-05-25 11:49:10|2448.65|2435.65|2452.31|2439.31|2452.73|2439.73|2447.98|2434.98|35
1621910800000|2021-05-25 02:46:40|2622.96|2609.96|2622.77|2609.77|2624.44|2611.44|2622.28|2609.28|36
1621943360000|2021-05-25 11:49:20|2453.05|2440.05|2450.56|2437.56|2455.69|2442.69|2450.56|2437.56|33
1621910810000|2021-05-25 02:46:50|2622.78|2609.78|2619.06|2606.06|2623.04|2610.04|2619.06|2606.06|37
1621943370000|2021-05-25 11:49:30|2452.33|2439.33|2451.31|2438.31|2453.52|2440.52|2450.65|2437.65|33
1621910820000|2021-05-25 02:47:00|2619.09|2606.09|2619.32|2606.32|2619.32|2606.32|2617.98|2604.98|35
1621910830000|2021-05-25 02:47:10|2619.39|2606.39|2622.83|2609.83|2623.45|2610.45|2619.39|2606.39|37
1621943380000|2021-05-25 11:49:40|2452.23|2439.23|2453.33|2440.33|2455.5|2442.5|2451.85|2438.85|37
1621910840000|2021-05-25 02:47:20|2622.62|2609.62|2618.5|2605.5|2622.62|2609.62|2617.08|2604.08|38
1621943390000|2021-05-25 11:49:50|2453.37|2440.37|2451.29|2438.29|2453.88|2440.88|2449.6|2436.6|37
1621910850000|2021-05-25 02:47:30|2618.43|2605.43|2618.35|2605.35|2619.63|2606.63|2618.02|2605.02|40
1621943400000|2021-05-25 11:50:00|2452.47|2439.47|2445.79|2432.79|2452.56|2439.56|2445.19|2432.19|39
1621910860000|2021-05-25 02:47:40|2618.52|2605.52|2619.53|2606.53|2619.77|2606.77|2617.12|2604.12|36
1621943410000|2021-05-25 11:50:10|2445.7|2432.7|2445.81|2432.81|2447.35|2434.35|2445.38|2432.38|38
1621910870000|2021-05-25 02:47:50|2619.29|2606.29|2616.82|2603.82|2619.29|2606.29|2616.81|2603.81|36
1621910880000|2021-05-25 02:48:00|2616.66|2603.66|2614.03|2601.03|2616.77|2603.77|2614.01|2601.01|29
1621943420000|2021-05-25 11:50:20|2445.59|2432.59|2445.05|2432.05|2446.72|2433.72|2445.04|2432.04|35
1621910890000|2021-05-25 02:48:10|2614.07|2601.07|2610.44|2597.44|2615.14|2602.14|2610.42|2597.42|38
1621943430000|2021-05-25 11:50:30|2445.14|2432.14|2445.11|2432.11|2445.47|2432.47|2443.83|2430.83|33
1621910900000|2021-05-25 02:48:20|2610.48|2597.48|2610.41|2597.41|2610.53|2597.53|2609.56|2596.56|35
1621943440000|2021-05-25 11:50:40|2445.1|2432.1|2441.95|2428.95|2445.1|2432.1|2441.95|2428.95|36
1621910910000|2021-05-25 02:48:30|2610.25|2597.25|2611.76|2598.76|2612.64|2599.64|2609.87|2596.87|37
1621943450000|2021-05-25 11:50:50|2441.81|2428.81|2443.57|2430.57|2443.57|2430.57|2440.3|2427.3|37
1621910920000|2021-05-25 02:48:40|2613.29|2600.29|2612.46|2599.46|2613.42|2600.42|2611.48|2598.48|38
1621910930000|2021-05-25 02:48:50|2612.47|2599.47|2614.27|2601.27|2614.27|2601.27|2611.76|2598.76|34
1621943460000|2021-05-25 11:51:00|2443.9|2430.9|2439.45|2426.45|2443.98|2430.98|2438.96|2425.96|39
1621910940000|2021-05-25 02:49:00|2614.15|2601.15|2615.37|2602.37|2615.43|2602.43|2614.01|2601.01|33
1621943470000|2021-05-25 11:51:10|2439.13|2426.13|2435.97|2422.97|2439.13|2426.13|2435.45|2422.45|37
1621910950000|2021-05-25 02:49:10|2615.3|2602.3|2616.43|2603.43|2616.43|2603.43|2614.78|2601.78|32
1621910960000|2021-05-25 02:49:20|2616.21|2603.21|2617.7|2604.7|2618.91|2605.91|2616.18|2603.18|33
1621943480000|2021-05-25 11:51:20|2436.01|2423.01|2436.05|2423.05|2439.05|2426.05|2435.52|2422.52|39
1621910970000|2021-05-25 02:49:30|2617.58|2604.58|2614.08|2601.08|2617.9|2604.9|2613.98|2600.98|38
1621943490000|2021-05-25 11:51:30|2436.07|2423.07|2435.47|2422.47|2436.57|2423.57|2435.47|2422.47|33
1621910980000|2021-05-25 02:49:40|2614.06|2601.06|2613.09|2600.09|2614.51|2601.51|2611.96|2598.96|38
1621943500000|2021-05-25 11:51:40|2435.52|2422.52|2435.14|2422.14|2436.59|2423.59|2434.93|2421.93|38
1621910990000|2021-05-25 02:49:50|2613.19|2600.19|2610.37|2597.37|2613.59|2600.59|2610.37|2597.37|37
1621943510000|2021-05-25 11:51:50|2435.57|2422.57|2435.32|2422.32|2435.76|2422.76|2434.49|2421.49|38
1621911000000|2021-05-25 02:50:00|2610.2|2597.2|2612.92|2599.92|2612.92|2599.92|2610.2|2597.2|36
1621943520000|2021-05-25 11:52:00|2435.38|2422.38|2433.11|2420.11|2435.39|2422.39|2431.74|2418.74|37
1621911010000|2021-05-25 02:50:10|2612.86|2599.86|2614.77|2601.77|2615.62|2602.62|2612.4|2599.4|36
1621911020000|2021-05-25 02:50:20|2614.69|2601.69|2608.49|2595.49|2614.69|2601.69|2607.34|2594.34|35
1621943530000|2021-05-25 11:52:10|2433.28|2420.28|2434.03|2421.03|2434.64|2421.64|2433.26|2420.26|36
1621911030000|2021-05-25 02:50:30|2608.41|2595.41|2607.58|2594.58|2608.75|2595.75|2607.53|2594.53|35
1621943540000|2021-05-25 11:52:20|2434.05|2421.05|2433.83|2420.83|2434.6|2421.6|2433.29|2420.29|34
1621911040000|2021-05-25 02:50:40|2607.28|2594.28|2606.72|2593.72|2607.73|2594.73|2606.67|2593.67|38
1621943550000|2021-05-25 11:52:30|2433.87|2420.87|2433.66|2420.66|2433.87|2420.87|2431.9|2418.9|37
1621911050000|2021-05-25 02:50:50|2606.59|2593.59|2602.52|2589.52|2606.59|2593.59|2602.52|2589.52|38
1621911060000|2021-05-25 02:51:00|2602.59|2589.59|2604.54|2591.54|2605.36|2592.36|2602.44|2589.44|37
1621943560000|2021-05-25 11:52:40|2433.63|2420.63|2431.95|2418.95|2433.63|2420.63|2431.79|2418.79|29
1621911070000|2021-05-25 02:51:10|2603.98|2590.98|2599.79|2586.79|2603.98|2590.98|2598.91|2585.91|37
1621943570000|2021-05-25 11:52:50|2431.91|2418.91|2433.79|2420.79|2433.79|2420.79|2431.91|2418.91|37
1621911080000|2021-05-25 02:51:20|2599.73|2586.73|2600|2587|2601.73|2588.73|2599.18|2586.18|36
1621943580000|2021-05-25 11:53:00|2434.03|2421.03|2439.48|2426.48|2439.48|2426.48|2433.36|2420.36|37
1621943590000|2021-05-25 11:53:10|2440.44|2427.44|2437.48|2424.48|2441.4|2428.4|2436.96|2423.96|38
1621911090000|2021-05-25 02:51:30|2599.91|2586.91|2596.97|2583.97|2599.91|2586.91|2596.64|2583.64|34
1621943600000|2021-05-25 11:53:20|2437.91|2424.91|2441.76|2428.76|2441.96|2428.96|2437.81|2424.81|40
1621911100000|2021-05-25 02:51:40|2597.52|2584.52|2596.54|2583.54|2598.04|2585.04|2595.92|2582.92|38
1621943610000|2021-05-25 11:53:30|2441.59|2428.59|2440.5|2427.5|2442.28|2429.28|2440.1|2427.1|38
1621911110000|2021-05-25 02:51:50|2596.55|2583.55|2595.28|2582.28|2596.55|2583.55|2594.8|2581.8|33
1621943620000|2021-05-25 11:53:40|2440.37|2427.37|2440.82|2427.82|2441.42|2428.42|2440.33|2427.33|37
1621911120000|2021-05-25 02:52:00|2595.18|2582.18|2597.87|2584.87|2597.87|2584.87|2594.89|2581.89|35
1621943630000|2021-05-25 11:53:50|2442.06|2429.06|2439.47|2426.47|2442.27|2429.27|2439.31|2426.31|35
1621911130000|2021-05-25 02:52:10|2597.72|2584.72|2597.06|2584.06|2598.03|2585.03|2597.06|2584.06|34
1621911140000|2021-05-25 02:52:20|2596.29|2583.29|2596.5|2583.5|2596.94|2583.94|2595.23|2582.23|39
1621943640000|2021-05-25 11:54:00|2439.55|2426.55|2442.09|2429.09|2442.69|2429.69|2439.02|2426.02|36
1621911150000|2021-05-25 02:52:30|2596.65|2583.65|2596.52|2583.52|2597.03|2584.03|2596.19|2583.19|37
1621943650000|2021-05-25 11:54:10|2442.03|2429.03|2440.32|2427.32|2442.78|2429.78|2440.32|2427.32|37
1621911160000|2021-05-25 02:52:40|2595.65|2582.65|2595.29|2582.29|2596.81|2583.81|2595|2582|37
1621911170000|2021-05-25 02:52:50|2595.26|2582.26|2595.85|2582.85|2596.13|2583.13|2595.05|2582.05|31
1621943660000|2021-05-25 11:54:20|2440.33|2427.33|2442.21|2429.21|2442.74|2429.74|2439.66|2426.66|38
1621911180000|2021-05-25 02:53:00|2595.72|2582.72|2592.59|2579.59|2595.97|2582.97|2592.56|2579.56|37
1621943670000|2021-05-25 11:54:30|2442.92|2429.92|2442.2|2429.2|2442.92|2429.92|2440.94|2427.94|37
1621911190000|2021-05-25 02:53:10|2592.87|2579.87|2591.33|2578.33|2593.63|2580.63|2590.85|2577.85|35
1621911200000|2021-05-25 02:53:20|2592.01|2579.01|2591.2|2578.2|2592.87|2579.87|2591.2|2578.2|38
1621943680000|2021-05-25 11:54:40|2442.12|2429.12|2443.48|2430.48|2443.48|2430.48|2442.03|2429.03|36
1621911210000|2021-05-25 02:53:30|2591.05|2578.05|2581.33|2568.33|2591.05|2578.05|2579.09|2566.09|40
1621943690000|2021-05-25 11:54:50|2444.08|2431.08|2445.01|2432.01|2445.5|2432.5|2444.07|2431.07|32
1621911220000|2021-05-25 02:53:40|2581.37|2568.37|2580.58|2567.58|2582|2569|2579.49|2566.49|40
1621943700000|2021-05-25 11:55:00|2444.91|2431.91|2451.19|2438.19|2451.28|2438.28|2444.91|2431.91|36
1621911230000|2021-05-25 02:53:50|2580.57|2567.57|2582.34|2569.34|2585.03|2572.03|2580.57|2567.57|37
1621911240000|2021-05-25 02:54:00|2582.3|2569.3|2587.43|2574.43|2587.55|2574.55|2582.12|2569.12|39
1621943710000|2021-05-25 11:55:10|2450.73|2437.73|2447.77|2434.77|2450.95|2437.95|2447.38|2434.38|33
1621911250000|2021-05-25 02:54:10|2587.35|2574.35|2589.68|2576.68|2589.68|2576.68|2586.08|2573.08|37
1621943720000|2021-05-25 11:55:20|2447.73|2434.73|2441.3|2428.3|2447.73|2434.73|2441.3|2428.3|37
1621911260000|2021-05-25 02:54:20|2589.78|2576.78|2591.48|2578.48|2592.24|2579.24|2587.17|2574.17|38
1621911270000|2021-05-25 02:54:30|2591.67|2578.67|2588.15|2575.15|2591.67|2578.67|2586.67|2573.67|35
1621943730000|2021-05-25 11:55:30|2441.31|2428.31|2437.94|2424.94|2441.42|2428.42|2437.8|2424.8|36
1621911280000|2021-05-25 02:54:40|2588.86|2575.86|2588.97|2575.97|2590.12|2577.12|2587.07|2574.07|38
1621943740000|2021-05-25 11:55:40|2437.99|2424.99|2433.23|2420.23|2437.99|2424.99|2433.23|2420.23|38
1621911290000|2021-05-25 02:54:50|2588.9|2575.9|2586.79|2573.79|2588.9|2575.9|2586.69|2573.69|38
1621911300000|2021-05-25 02:55:00|2586.95|2573.95|2588.94|2575.94|2589.05|2576.05|2586.31|2573.31|38
1621943750000|2021-05-25 11:55:50|2433.41|2420.41|2433.45|2420.45|2435.44|2422.44|2431.68|2418.68|39
1621911310000|2021-05-25 02:55:10|2588.78|2575.78|2593.96|2580.96|2593.96|2580.96|2588.78|2575.78|30
1621943760000|2021-05-25 11:56:00|2433.03|2420.03|2427.8|2414.8|2433.03|2420.03|2427.29|2414.29|39
1621911320000|2021-05-25 02:55:20|2593.77|2580.77|2595.77|2582.77|2596.29|2583.29|2593.77|2580.77|32
1621911330000|2021-05-25 02:55:30|2595.92|2582.92|2597.12|2584.12|2598.23|2585.23|2595.87|2582.87|32
1621943770000|2021-05-25 11:56:10|2428.84|2415.84|2426.51|2413.51|2428.88|2415.88|2426.25|2413.25|35
1621911340000|2021-05-25 02:55:40|2597.45|2584.45|2596.92|2583.92|2598.06|2585.06|2595.62|2582.62|28
1621943780000|2021-05-25 11:56:20|2426.59|2413.59|2423.99|2410.99|2426.88|2413.88|2423.48|2410.48|37
1621911350000|2021-05-25 02:55:50|2597.24|2584.24|2597.11|2584.11|2597.42|2584.42|2596.34|2583.34|26
1621943790000|2021-05-25 11:56:30|2423.95|2410.95|2425.82|2412.82|2428.51|2415.51|2423.94|2410.94|39
1621911360000|2021-05-25 02:56:00|2597.13|2584.13|2600.16|2587.16|2601.29|2588.29|2597.13|2584.13|36
1621911370000|2021-05-25 02:56:10|2600.11|2587.11|2596.15|2583.15|2600.33|2587.33|2596.15|2583.15|38
1621943800000|2021-05-25 11:56:40|2426.34|2413.34|2423.97|2410.97|2426.59|2413.59|2423.48|2410.48|40
1621911380000|2021-05-25 02:56:20|2595.86|2582.86|2589.65|2576.65|2596.3|2583.3|2589.64|2576.64|38
1621943810000|2021-05-25 11:56:50|2424.09|2411.09|2421.77|2408.77|2424.09|2411.09|2419.42|2406.42|39
1621911390000|2021-05-25 02:56:30|2589.66|2576.66|2589.9|2576.9|2593.61|2580.61|2588.88|2575.88|38
1621911400000|2021-05-25 02:56:40|2590.52|2577.52|2589.1|2576.1|2591.16|2578.16|2588.37|2575.37|36
1621943820000|2021-05-25 11:57:00|2421.41|2408.41|2423.03|2410.03|2428.31|2415.31|2421.23|2408.23|38
1621911410000|2021-05-25 02:56:50|2589.18|2576.18|2589.82|2576.82|2592.1|2579.1|2589.07|2576.07|34
1621943830000|2021-05-25 11:57:10|2422.75|2409.75|2415.55|2402.55|2423.31|2410.31|2415.55|2402.55|36
1621911420000|2021-05-25 02:57:00|2589.71|2576.71|2588.16|2575.16|2590.28|2577.28|2587.98|2574.98|36
1621911430000|2021-05-25 02:57:10|2588.28|2575.28|2582.86|2569.86|2588.31|2575.31|2582.86|2569.86|33
1621943840000|2021-05-25 11:57:20|2415.25|2402.25|2415.73|2402.73|2419.53|2406.53|2414.63|2401.63|39
1621911440000|2021-05-25 02:57:20|2582.43|2569.43|2581.78|2568.78|2583.83|2570.83|2581.76|2568.76|39
1621943850000|2021-05-25 11:57:30|2415.78|2402.78|2411.62|2398.62|2417.06|2404.06|2411.13|2398.13|40
1621911450000|2021-05-25 02:57:30|2581.8|2568.8|2579.31|2566.31|2581.96|2568.96|2579.31|2566.31|31
1621911460000|2021-05-25 02:57:40|2579.15|2566.15|2580.36|2567.36|2580.36|2567.36|2578.22|2565.22|35
1621943860000|2021-05-25 11:57:40|2411.5|2398.5|2411.04|2398.04|2412.26|2399.26|2408.27|2395.27|38
1621911470000|2021-05-25 02:57:50|2580.28|2567.28|2579.89|2566.89|2581.54|2568.54|2579.34|2566.34|36
1621943870000|2021-05-25 11:57:50|2411.85|2398.85|2412.33|2399.33|2412.39|2399.39|2410.11|2397.11|38
1621911480000|2021-05-25 02:58:00|2579.88|2566.88|2576.63|2563.63|2580.16|2567.16|2576.63|2563.63|36
1621911490000|2021-05-25 02:58:10|2576.71|2563.71|2578.56|2565.56|2578.56|2565.56|2574.1|2561.1|40
1621943880000|2021-05-25 11:58:00|2412.3|2399.3|2415.45|2402.45|2418.85|2405.85|2411.91|2398.91|40
1621911500000|2021-05-25 02:58:20|2578.89|2565.89|2580.43|2567.43|2581.72|2568.72|2578.89|2565.89|37
1621943890000|2021-05-25 11:58:10|2415.25|2402.25|2416.61|2403.61|2416.98|2403.98|2414.81|2401.81|37
1621911510000|2021-05-25 02:58:30|2580.15|2567.15|2575.5|2562.5|2580.15|2567.15|2575.5|2562.5|36
1621911520000|2021-05-25 02:58:40|2575.26|2562.26|2573.92|2560.92|2575.26|2562.26|2573.08|2560.08|37
1621943900000|2021-05-25 11:58:20|2416.77|2403.77|2411.53|2398.53|2416.77|2403.77|2411.53|2398.53|39
1621911530000|2021-05-25 02:58:50|2573.44|2560.44|2572.55|2559.55|2573.44|2560.44|2571.76|2558.76|37
1621943910000|2021-05-25 11:58:30|2410.69|2397.69|2403.74|2390.74|2410.69|2397.69|2403.74|2390.74|39
1621911540000|2021-05-25 02:59:00|2572.54|2559.54|2576.88|2563.88|2576.88|2563.88|2572.54|2559.54|39
1621911550000|2021-05-25 02:59:10|2576.98|2563.98|2581.12|2568.12|2582.55|2569.55|2576.51|2563.51|32
1621943920000|2021-05-25 11:58:40|2403.21|2390.21|2405.18|2392.18|2406.66|2393.66|2402.65|2389.65|38
1621911560000|2021-05-25 02:59:20|2580.99|2567.99|2582.44|2569.44|2582.44|2569.44|2579.57|2566.57|38
1621943930000|2021-05-25 11:58:50|2405.03|2392.03|2403.52|2390.52|2405.73|2392.73|2403.23|2390.23|37
1621911570000|2021-05-25 02:59:30|2582.45|2569.45|2583.02|2570.02|2584.69|2571.69|2580.11|2567.11|30
1621911580000|2021-05-25 02:59:40|2583.25|2570.25|2579.34|2566.34|2584.08|2571.08|2578.77|2565.77|33
1621943940000|2021-05-25 11:59:00|2403.79|2390.79|2401.79|2388.79|2403.84|2390.84|2399.4|2386.4|38
1621911590000|2021-05-25 02:59:50|2579.36|2566.36|2580.22|2567.22|2582.76|2569.76|2579.32|2566.32|37
1621943950000|2021-05-25 11:59:10|2401.22|2388.22|2399.94|2386.94|2402.38|2389.38|2398.46|2385.46|39
1621911600000|2021-05-25 03:00:00|2579.59|2566.59|2576.26|2563.26|2580.52|2567.52|2576.04|2563.04|38
1621911610000|2021-05-25 03:00:10|2576.27|2563.27|2573.74|2560.74|2576.76|2563.76|2572.69|2559.69|40
1621943960000|2021-05-25 11:59:20|2399.57|2386.57|2403.99|2390.99|2403.99|2390.99|2399.5|2386.5|36
1621911620000|2021-05-25 03:00:20|2573.6|2560.6|2568.14|2555.14|2573.6|2560.6|2567.22|2554.22|39
1621943970000|2021-05-25 11:59:30|2404.37|2391.37|2411.82|2398.82|2413.84|2400.84|2403.64|2390.64|39
1621911630000|2021-05-25 03:00:30|2567.67|2554.67|2564.62|2551.62|2567.67|2554.67|2561.92|2548.92|40
1621911640000|2021-05-25 03:00:40|2564.64|2551.64|2564.91|2551.91|2569.14|2556.14|2564.64|2551.64|40
1621943980000|2021-05-25 11:59:40|2411.46|2398.46|2406.89|2393.89|2411.82|2398.82|2406.27|2393.27|40
1621911650000|2021-05-25 03:00:50|2565.11|2552.11|2564.17|2551.17|2566.69|2553.69|2564.17|2551.17|37
1621943990000|2021-05-25 11:59:50|2406.95|2393.95|2400.42|2387.42|2407.32|2394.32|2399.3|2386.3|38
1621911660000|2021-05-25 03:01:00|2564.18|2551.18|2563.55|2550.55|2566.18|2553.18|2563.55|2550.55|35
1621911670000|2021-05-25 03:01:10|2563.76|2550.76|2565.61|2552.61|2566.28|2553.28|2563.45|2550.45|35
1621944000000|2021-05-25 12:00:00|2401.03|2388.03|2404.06|2391.06|2405.6|2392.6|2401.03|2388.03|38
1621911680000|2021-05-25 03:01:20|2565.58|2552.58|2569.36|2556.36|2569.36|2556.36|2565.29|2552.29|39
1621944010000|2021-05-25 12:00:10|2404.62|2391.62|2420.32|2407.32|2420.32|2407.32|2404.62|2391.62|39
1621911690000|2021-05-25 03:01:30|2569.04|2556.04|2572.35|2559.35|2574.43|2561.43|2569.04|2556.04|36
1621911700000|2021-05-25 03:01:40|2572.33|2559.33|2571.85|2558.85|2574.96|2561.96|2571.85|2558.85|39
1621944020000|2021-05-25 12:00:20|2420.11|2407.11|2411.61|2398.61|2420.93|2407.93|2411.14|2398.14|36
1621911710000|2021-05-25 03:01:50|2571.46|2558.46|2571.31|2558.31|2571.92|2558.92|2568.6|2555.6|38
1621944030000|2021-05-25 12:00:30|2411.25|2398.25|2405.96|2392.96|2411.25|2398.25|2405.84|2392.84|40
1621911720000|2021-05-25 03:02:00|2571.12|2558.12|2571.14|2558.14|2571.57|2558.57|2569.58|2556.58|35
1621944040000|2021-05-25 12:00:40|2406.37|2393.37|2404.72|2391.72|2408.59|2395.59|2404.72|2391.72|39
1621911730000|2021-05-25 03:02:10|2571.3|2558.3|2573.2|2560.2|2575.64|2562.64|2571.3|2558.3|38
1621911740000|2021-05-25 03:02:20|2573.44|2560.44|2573.43|2560.43|2573.72|2560.72|2572.07|2559.07|37
1621944050000|2021-05-25 12:00:50|2404.16|2391.16|2403.93|2390.93|2404.45|2391.45|2400.34|2387.34|39
1621911750000|2021-05-25 03:02:30|2573.36|2560.36|2575.93|2562.93|2577.09|2564.09|2573.23|2560.23|33
1621944060000|2021-05-25 12:01:00|2403.16|2390.16|2397.12|2384.12|2403.16|2390.16|2394.55|2381.55|40
1621911760000|2021-05-25 03:02:40|2576.97|2563.97|2577.97|2564.97|2580.87|2567.87|2575.93|2562.93|33
1621911770000|2021-05-25 03:02:50|2578.19|2565.19|2580.4|2567.4|2581.78|2568.78|2577.86|2564.86|33
1621944070000|2021-05-25 12:01:10|2397.14|2384.14|2401.52|2388.52|2401.58|2388.58|2396.22|2383.22|39
1621911780000|2021-05-25 03:03:00|2580.17|2567.17|2584.26|2571.26|2584.26|2571.26|2580.17|2567.17|38
1621944080000|2021-05-25 12:01:20|2401.88|2388.88|2408.94|2395.94|2410.53|2397.53|2401.88|2388.88|39
1621911790000|2021-05-25 03:03:10|2584.55|2571.55|2587.16|2574.16|2588.04|2575.04|2584.55|2571.55|37
1621911800000|2021-05-25 03:03:20|2586.64|2573.64|2579.33|2566.33|2586.64|2573.64|2579.18|2566.18|40
1621944090000|2021-05-25 12:01:30|2408.96|2395.96|2406.27|2393.27|2409.76|2396.76|2405.84|2392.84|37
1621911810000|2021-05-25 03:03:30|2579.08|2566.08|2575.56|2562.56|2579.08|2566.08|2575.05|2562.05|39
1621944100000|2021-05-25 12:01:40|2406.38|2393.38|2406.73|2393.73|2406.98|2393.98|2405.05|2392.05|39
1621911820000|2021-05-25 03:03:40|2575.57|2562.57|2575.99|2562.99|2575.99|2562.99|2574.68|2561.68|39
1621911830000|2021-05-25 03:03:50|2576.02|2563.02|2575.38|2562.38|2577.58|2564.58|2575.38|2562.38|37
1621944110000|2021-05-25 12:01:50|2406.75|2393.75|2413.02|2400.02|2413.22|2400.22|2406.75|2393.75|39
1621911840000|2021-05-25 03:04:00|2575.44|2562.44|2576.32|2563.32|2577.61|2564.61|2574.54|2561.54|36
1621944120000|2021-05-25 12:02:00|2415.05|2402.05|2420.84|2407.84|2421.71|2408.71|2414.68|2401.68|38
1621911850000|2021-05-25 03:04:10|2576.19|2563.19|2571.63|2558.63|2576.32|2563.32|2571.44|2558.44|29
1621944130000|2021-05-25 12:02:10|2419.59|2406.59|2421.13|2408.13|2422.34|2409.34|2417.67|2404.67|38
1621944140000|2021-05-25 12:02:20|2420.64|2407.64|2422.52|2409.52|2422.7|2409.7|2419.39|2406.39|39
1621944150000|2021-05-25 12:02:30|2422.2|2409.2|2422.85|2409.85|2423.7|2410.7|2422.2|2409.2|37
1621911860000|2021-05-25 03:04:20|2571.72|2558.72|2568.31|2555.31|2571.74|2558.74|2568.05|2555.05|39
1621944160000|2021-05-25 12:02:40|2422.92|2409.92|2424.11|2411.11|2424.29|2411.29|2422.6|2409.6|34
1621911870000|2021-05-25 03:04:30|2568.28|2555.28|2568.71|2555.71|2569.79|2556.79|2567.44|2554.44|37
1621944170000|2021-05-25 12:02:50|2424.5|2411.5|2421.83|2408.83|2424.5|2411.5|2421.83|2408.83|30
1621911880000|2021-05-25 03:04:40|2568.58|2555.58|2563.13|2550.13|2568.58|2555.58|2562.71|2549.71|33
1621944180000|2021-05-25 12:03:00|2421.85|2408.85|2419.34|2406.34|2422.3|2409.3|2418.7|2405.7|35
1621944190000|2021-05-25 12:03:10|2419.76|2406.76|2423.06|2410.06|2423.06|2410.06|2419.76|2406.76|35
1621944200000|2021-05-25 12:03:20|2422.84|2409.84|2423.87|2410.87|2424.29|2411.29|2422.54|2409.54|31
1621911890000|2021-05-25 03:04:50|2563.16|2550.16|2563.22|2550.22|2563.65|2550.65|2562.91|2549.91|30
1621911900000|2021-05-25 03:05:00|2563.1|2550.1|2567.14|2554.14|2567.37|2554.37|2561.52|2548.52|39
1621944210000|2021-05-25 12:03:30|2423.88|2410.88|2424.62|2411.62|2425.43|2412.43|2423.79|2410.79|31
1621911910000|2021-05-25 03:05:10|2567.16|2554.16|2563.22|2550.22|2567.89|2554.89|2562.27|2549.27|38
1621944220000|2021-05-25 12:03:40|2425.63|2412.63|2427.93|2414.93|2429.15|2416.15|2425.63|2412.63|37
1621911920000|2021-05-25 03:05:20|2563.13|2550.13|2562.04|2549.04|2563.13|2550.13|2561.79|2548.79|37
1621911930000|2021-05-25 03:05:30|2561.94|2548.94|2557.09|2544.09|2562.08|2549.08|2557.09|2544.09|38
1621944230000|2021-05-25 12:03:50|2426.87|2413.87|2429.79|2416.79|2430.93|2417.93|2425.99|2412.99|39
1621911940000|2021-05-25 03:05:40|2557.43|2544.43|2557.84|2544.84|2558.64|2545.64|2556.89|2543.89|38
1621944240000|2021-05-25 12:04:00|2430.54|2417.54|2429.05|2416.05|2430.63|2417.63|2427.53|2414.53|35
1621911950000|2021-05-25 03:05:50|2557.9|2544.9|2561.48|2548.48|2562.77|2549.77|2557.59|2544.59|39
1621944250000|2021-05-25 12:04:10|2429.02|2416.02|2429.21|2416.21|2429.48|2416.48|2426.25|2413.25|37
1621911960000|2021-05-25 03:06:00|2561.41|2548.41|2559.35|2546.35|2561.41|2548.41|2558.36|2545.36|31
1621911970000|2021-05-25 03:06:10|2559.11|2546.11|2558.04|2545.04|2559.11|2546.11|2557.32|2544.32|37
1621944260000|2021-05-25 12:04:20|2429.46|2416.46|2426.85|2413.85|2429.46|2416.46|2425.64|2412.64|38
1621911980000|2021-05-25 03:06:20|2558.32|2545.32|2557.26|2544.26|2558.56|2545.56|2557.13|2544.13|36
1621944270000|2021-05-25 12:04:30|2426.95|2413.95|2421.18|2408.18|2427.13|2414.13|2421.18|2408.18|39
1621911990000|2021-05-25 03:06:30|2557.24|2544.24|2556.76|2543.76|2558.17|2545.17|2556.76|2543.76|35
1621912000000|2021-05-25 03:06:40|2556.86|2543.86|2557.42|2544.42|2559.46|2546.46|2556.86|2543.86|37
1621944280000|2021-05-25 12:04:40|2421.02|2408.02|2419.45|2406.45|2421.62|2408.62|2419.45|2406.45|38
1621912010000|2021-05-25 03:06:50|2557.63|2544.63|2557.82|2544.82|2558.29|2545.29|2556.47|2543.47|38
1621944290000|2021-05-25 12:04:50|2419.06|2406.06|2420.7|2407.7|2421.43|2408.43|2416.59|2403.59|38
1621912020000|2021-05-25 03:07:00|2557.75|2544.75|2564.35|2551.35|2564.48|2551.48|2557.5|2544.5|37
1621912030000|2021-05-25 03:07:10|2564.14|2551.14|2563.8|2550.8|2565.74|2552.74|2563.59|2550.59|35
1621944300000|2021-05-25 12:05:00|2420.63|2407.63|2417.7|2404.7|2420.63|2407.63|2417.35|2404.35|37
1621912040000|2021-05-25 03:07:20|2563.91|2550.91|2562.91|2549.91|2563.91|2550.91|2560.85|2547.85|39
1621944310000|2021-05-25 12:05:10|2417.71|2404.71|2414.61|2401.61|2417.71|2404.71|2414.26|2401.26|37
1621912050000|2021-05-25 03:07:30|2562.71|2549.71|2558.08|2545.08|2562.71|2549.71|2558.08|2545.08|37
1621912060000|2021-05-25 03:07:40|2557.57|2544.57|2556.84|2543.84|2557.74|2544.74|2556.24|2543.24|36
1621944320000|2021-05-25 12:05:20|2415.11|2402.11|2417.22|2404.22|2417.25|2404.25|2415.11|2402.11|39
1621912070000|2021-05-25 03:07:50|2556.91|2543.91|2558.62|2545.62|2559.18|2546.18|2556.91|2543.91|38
1621944330000|2021-05-25 12:05:30|2417.28|2404.28|2415.91|2402.91|2417.39|2404.39|2414.76|2401.76|37
1621912080000|2021-05-25 03:08:00|2558.77|2545.77|2559.15|2546.15|2561.78|2548.78|2557.92|2544.92|38
1621912090000|2021-05-25 03:08:10|2559.44|2546.44|2558.64|2545.64|2561.69|2548.69|2558.4|2545.4|36
1621944340000|2021-05-25 12:05:40|2416.48|2403.48|2416.31|2403.31|2416.94|2403.94|2414.94|2401.94|38
1621912100000|2021-05-25 03:08:20|2558.66|2545.66|2558.88|2545.88|2562.23|2549.23|2558.36|2545.36|34
1621944350000|2021-05-25 12:05:50|2416.61|2403.61|2422.17|2409.17|2422.81|2409.81|2416.61|2403.61|36
1621912110000|2021-05-25 03:08:30|2560.15|2547.15|2561.4|2548.4|2562.33|2549.33|2559.36|2546.36|37
1621912120000|2021-05-25 03:08:40|2561.39|2548.39|2565.93|2552.93|2565.93|2552.93|2561.39|2548.39|32
1621944360000|2021-05-25 12:06:00|2421.73|2408.73|2430.08|2417.08|2431.47|2418.47|2421.73|2408.73|36
1621912130000|2021-05-25 03:08:50|2566.07|2553.07|2565.79|2552.79|2567.09|2554.09|2565.4|2552.4|23
1621944370000|2021-05-25 12:06:10|2429.63|2416.63|2434.14|2421.14|2434.14|2421.14|2429.62|2416.62|34
1621912140000|2021-05-25 03:09:00|2565.39|2552.39|2555.3|2542.3|2565.39|2552.39|2555.3|2542.3|38
1621912150000|2021-05-25 03:09:10|2555.43|2542.43|2558.36|2545.36|2558.56|2545.56|2555.43|2542.43|40
1621944380000|2021-05-25 12:06:20|2433.95|2420.95|2439.55|2426.55|2439.55|2426.55|2431.7|2418.7|35
1621912160000|2021-05-25 03:09:20|2558.31|2545.31|2558.3|2545.3|2561.36|2548.36|2558.17|2545.17|35
1621944390000|2021-05-25 12:06:30|2439.12|2426.12|2439|2426|2442.55|2429.55|2437.73|2424.73|38
1621912170000|2021-05-25 03:09:30|2558.25|2545.25|2554.08|2541.08|2558.29|2545.29|2553.95|2540.95|36
1621912180000|2021-05-25 03:09:40|2554.2|2541.2|2554.36|2541.36|2555.23|2542.23|2553.6|2540.6|35
1621944400000|2021-05-25 12:06:40|2440.01|2427.01|2436.99|2423.99|2440.26|2427.26|2435.68|2422.68|37
1621912190000|2021-05-25 03:09:50|2554.63|2541.63|2554.59|2541.59|2554.87|2541.87|2553.63|2540.63|37
1621944410000|2021-05-25 12:06:50|2437.03|2424.03|2435.99|2422.99|2438.06|2425.06|2435.56|2422.56|38
1621912200000|2021-05-25 03:10:00|2554.6|2541.6|2551.22|2538.22|2554.6|2541.6|2550.61|2537.61|37
1621912210000|2021-05-25 03:10:10|2551.02|2538.02|2547.42|2534.42|2552.22|2539.22|2547.42|2534.42|40
1621944420000|2021-05-25 12:07:00|2435.98|2422.98|2434.81|2421.81|2436.61|2423.61|2432.38|2419.38|40
1621912220000|2021-05-25 03:10:20|2547.3|2534.3|2548.12|2535.12|2549.27|2536.27|2546.95|2533.95|37
1621944430000|2021-05-25 12:07:10|2434.82|2421.82|2438.85|2425.85|2438.92|2425.92|2434.82|2421.82|38
1621912230000|2021-05-25 03:10:30|2548.1|2535.1|2548.99|2535.99|2549.1|2536.1|2546.73|2533.73|36
1621912240000|2021-05-25 03:10:40|2549.37|2536.37|2552.48|2539.48|2553.05|2540.05|2549.37|2536.37|39
1621944440000|2021-05-25 12:07:20|2439.34|2426.34|2438.56|2425.56|2439.34|2426.34|2437.84|2424.84|29
1621912250000|2021-05-25 03:10:50|2552.51|2539.51|2554.14|2541.14|2554.14|2541.14|2551.51|2538.51|37
1621912260000|2021-05-25 03:11:00|2554.3|2541.3|2557.46|2544.46|2557.49|2544.49|2554.3|2541.3|34
1621944450000|2021-05-25 12:07:30|2438.28|2425.28|2435.92|2422.92|2438.59|2425.59|2435.92|2422.92|34
1621912270000|2021-05-25 03:11:10|2556.9|2543.9|2564.43|2551.43|2564.43|2551.43|2556.9|2543.9|37
1621944460000|2021-05-25 12:07:40|2435.79|2422.79|2433.19|2420.19|2435.79|2422.79|2432.47|2419.47|35
1621912280000|2021-05-25 03:11:20|2564.44|2551.44|2563.41|2550.41|2565.03|2552.03|2562.9|2549.9|36
1621912290000|2021-05-25 03:11:30|2563.35|2550.35|2559.13|2546.13|2563.52|2550.52|2558.69|2545.69|35
1621944470000|2021-05-25 12:07:50|2433.23|2420.23|2431.72|2418.72|2433.23|2420.23|2430.68|2417.68|33
1621912300000|2021-05-25 03:11:40|2558.83|2545.83|2561.6|2548.6|2561.67|2548.67|2558.83|2545.83|35
1621912310000|2021-05-25 03:11:50|2562.33|2549.33|2564.29|2551.29|2565.08|2552.08|2562.21|2549.21|34
1621944480000|2021-05-25 12:08:00|2431.9|2418.9|2437.23|2424.23|2438.06|2425.06|2431.9|2418.9|37
1621912320000|2021-05-25 03:12:00|2564.14|2551.14|2566.82|2553.82|2566.82|2553.82|2564.02|2551.02|28
1621912330000|2021-05-25 03:12:10|2567.08|2554.08|2568.44|2555.44|2569.47|2556.47|2567.08|2554.08|34
1621944490000|2021-05-25 12:08:10|2437.12|2424.12|2433.46|2420.46|2437.12|2424.12|2433.46|2420.46|37
1621912340000|2021-05-25 03:12:20|2568.24|2555.24|2568.69|2555.69|2568.84|2555.84|2567.61|2554.61|35
1621944500000|2021-05-25 12:08:20|2432.94|2419.94|2429.35|2416.35|2433.2|2420.2|2429.35|2416.35|36
1621912350000|2021-05-25 03:12:30|2569.19|2556.19|2571.12|2558.12|2571.67|2558.67|2568.77|2555.77|32
1621912360000|2021-05-25 03:12:40|2570.7|2557.7|2570.44|2557.44|2571.38|2558.38|2570.41|2557.41|30
1621944510000|2021-05-25 12:08:30|2429.09|2416.09|2427.74|2414.74|2430.14|2417.14|2427.39|2414.39|33
1621912370000|2021-05-25 03:12:50|2569.59|2556.59|2572.65|2559.65|2572.65|2559.65|2569.59|2556.59|29
1621912380000|2021-05-25 03:13:00|2572.67|2559.67|2573.06|2560.06|2573.06|2560.06|2572.44|2559.44|33
1621944520000|2021-05-25 12:08:40|2427.3|2414.3|2426.55|2413.55|2427.3|2414.3|2423.36|2410.36|38
1621912390000|2021-05-25 03:13:10|2572.72|2559.72|2570.83|2557.83|2573.35|2560.35|2570.83|2557.83|37
1621944530000|2021-05-25 12:08:50|2427.29|2414.29|2425.73|2412.73|2428.13|2415.13|2424.15|2411.15|39
1621912400000|2021-05-25 03:13:20|2570.43|2557.43|2569.81|2556.81|2570.71|2557.71|2569.51|2556.51|33
1621912410000|2021-05-25 03:13:30|2569.82|2556.82|2572.33|2559.33|2572.33|2559.33|2569.29|2556.29|35
1621944540000|2021-05-25 12:09:00|2425.8|2412.8|2427.63|2414.63|2429.1|2416.1|2425.8|2412.8|37
1621912420000|2021-05-25 03:13:40|2572.43|2559.43|2572.97|2559.97|2573.92|2560.92|2571.29|2558.29|34
1621912430000|2021-05-25 03:13:50|2572.56|2559.56|2574.52|2561.52|2574.74|2561.74|2572.56|2559.56|36
1621944550000|2021-05-25 12:09:10|2427.66|2414.66|2422.05|2409.05|2427.66|2414.66|2422.05|2409.05|32
1621912440000|2021-05-25 03:14:00|2574.53|2561.53|2575.86|2562.86|2576.32|2563.32|2573.9|2560.9|32
1621944560000|2021-05-25 12:09:20|2422.38|2409.38|2420.53|2407.53|2422.67|2409.67|2420.09|2407.09|38
1621912450000|2021-05-25 03:14:10|2575.68|2562.68|2572.9|2559.9|2576.17|2563.17|2572.9|2559.9|37
1621912460000|2021-05-25 03:14:20|2572.93|2559.93|2572.15|2559.15|2572.93|2559.93|2570.06|2557.06|38
1621944570000|2021-05-25 12:09:30|2420.45|2407.45|2420.25|2407.25|2421.83|2408.83|2419.41|2406.41|37
1621912470000|2021-05-25 03:14:30|2571.86|2558.86|2572.97|2559.97|2574.21|2561.21|2571.64|2558.64|38
1621944580000|2021-05-25 12:09:40|2420.26|2407.26|2420.03|2407.03|2421.87|2408.87|2419.94|2406.94|38
1621912480000|2021-05-25 03:14:40|2572.72|2559.72|2574.22|2561.22|2574.23|2561.23|2572.72|2559.72|35
1621912490000|2021-05-25 03:14:50|2574.47|2561.47|2575.79|2562.79|2575.92|2562.92|2574.47|2561.47|32
1621944590000|2021-05-25 12:09:50|2420.34|2407.34|2419.75|2406.75|2421.94|2408.94|2419.71|2406.71|37
1621912500000|2021-05-25 03:15:00|2575.8|2562.8|2576.02|2563.02|2576.9|2563.9|2575.58|2562.58|31
1621912510000|2021-05-25 03:15:10|2576.09|2563.09|2572.48|2559.48|2576.12|2563.12|2571.95|2558.95|36
1621944600000|2021-05-25 12:10:00|2419.96|2406.96|2421.25|2408.25|2422.54|2409.54|2419.62|2406.62|37
1621912520000|2021-05-25 03:15:20|2572.44|2559.44|2570.5|2557.5|2572.5|2559.5|2570.25|2557.25|33
1621944610000|2021-05-25 12:10:10|2421.36|2408.36|2417.5|2404.5|2421.36|2408.36|2417.5|2404.5|35
1621912530000|2021-05-25 03:15:30|2570.47|2557.47|2570.58|2557.58|2572.17|2559.17|2570.47|2557.47|35
1621912540000|2021-05-25 03:15:40|2570.53|2557.53|2569.09|2556.09|2570.63|2557.63|2569.08|2556.08|34
1621944620000|2021-05-25 12:10:20|2416.98|2403.98|2416.72|2403.72|2417.54|2404.54|2415.32|2402.32|38
1621912550000|2021-05-25 03:15:50|2569.07|2556.07|2564.93|2551.93|2569.07|2556.07|2564.91|2551.91|34
1621944630000|2021-05-25 12:10:30|2416.83|2403.83|2421.18|2408.18|2421.18|2408.18|2415.95|2402.95|35
1621912560000|2021-05-25 03:16:00|2565.22|2552.22|2568.43|2555.43|2568.48|2555.48|2564.99|2551.99|37
1621944640000|2021-05-25 12:10:40|2420.82|2407.82|2427.91|2414.91|2427.96|2414.96|2420.82|2407.82|40
1621912570000|2021-05-25 03:16:10|2568.37|2555.37|2568.89|2555.89|2569.31|2556.31|2567.94|2554.94|30
1621912580000|2021-05-25 03:16:20|2568.74|2555.74|2564.84|2551.84|2568.77|2555.77|2564.55|2551.55|34
1621944650000|2021-05-25 12:10:50|2427.85|2414.85|2428.09|2415.09|2428.09|2415.09|2425.27|2412.27|38
1621912590000|2021-05-25 03:16:30|2564.61|2551.61|2561.15|2548.15|2564.61|2551.61|2560.91|2547.91|38
1621912600000|2021-05-25 03:16:40|2561.08|2548.08|2560.46|2547.46|2562.54|2549.54|2560.45|2547.45|37
1621944660000|2021-05-25 12:11:00|2428.73|2415.73|2435.55|2422.55|2437.53|2424.53|2428.73|2415.73|40
1621912610000|2021-05-25 03:16:50|2560.45|2547.45|2560.97|2547.97|2560.99|2547.99|2559.84|2546.84|32
1621912620000|2021-05-25 03:17:00|2560.91|2547.91|2558.86|2545.86|2561.27|2548.27|2558.86|2545.86|31
1621944670000|2021-05-25 12:11:10|2435.52|2422.52|2436.41|2423.41|2436.51|2423.51|2432.45|2419.45|39
1621912630000|2021-05-25 03:17:10|2559.38|2546.38|2561.6|2548.6|2562.12|2549.12|2558.92|2545.92|37
1621912640000|2021-05-25 03:17:20|2561.4|2548.4|2560.86|2547.86|2561.79|2548.79|2560.58|2547.58|33
1621944680000|2021-05-25 12:11:20|2435.38|2422.38|2433.69|2420.69|2435.58|2422.58|2432.23|2419.23|39
1621912650000|2021-05-25 03:17:30|2560.97|2547.97|2559.67|2546.67|2561.27|2548.27|2559.25|2546.25|29
1621912660000|2021-05-25 03:17:40|2559.57|2546.57|2562.23|2549.23|2562.23|2549.23|2559.41|2546.41|39
1621944690000|2021-05-25 12:11:30|2433.64|2420.64|2434.76|2421.76|2435.1|2422.1|2432.15|2419.15|38
1621912670000|2021-05-25 03:17:50|2562.26|2549.26|2563.92|2550.92|2565.01|2552.01|2562.26|2549.26|36
1621944700000|2021-05-25 12:11:40|2434.37|2421.37|2435.91|2422.91|2437.47|2424.47|2433.42|2420.42|38
1621912680000|2021-05-25 03:18:00|2563.77|2550.77|2565.8|2552.8|2565.8|2552.8|2563.54|2550.54|29
1621912690000|2021-05-25 03:18:10|2566.29|2553.29|2571.67|2558.67|2571.75|2558.75|2566.29|2553.29|32
1621944710000|2021-05-25 12:11:50|2436.08|2423.08|2438.15|2425.15|2438.99|2425.99|2435.67|2422.67|38
1621912700000|2021-05-25 03:18:20|2571.83|2558.83|2567.97|2554.97|2571.83|2558.83|2567.97|2554.97|38
1621912710000|2021-05-25 03:18:30|2568.37|2555.37|2571.77|2558.77|2572.06|2559.06|2567.27|2554.27|38
1621944720000|2021-05-25 12:12:00|2438.14|2425.14|2432.5|2419.5|2438.55|2425.55|2432.41|2419.41|36
1621912720000|2021-05-25 03:18:40|2571.67|2558.67|2571.29|2558.29|2571.84|2558.84|2570.43|2557.43|38
1621912730000|2021-05-25 03:18:50|2571.39|2558.39|2573.21|2560.21|2573.36|2560.36|2571.39|2558.39|37
1621944730000|2021-05-25 12:12:10|2432.49|2419.49|2428.07|2415.07|2432.74|2419.74|2425.65|2412.65|39
1621912740000|2021-05-25 03:19:00|2573.4|2560.4|2575.08|2562.08|2575.97|2562.97|2573.4|2560.4|38
1621912750000|2021-05-25 03:19:10|2575.28|2562.28|2567.69|2554.69|2575.28|2562.28|2567.69|2554.69|38
1621944740000|2021-05-25 12:12:20|2428.28|2415.28|2426.8|2413.8|2429.02|2416.02|2426.42|2413.42|35
1621912760000|2021-05-25 03:19:20|2568.12|2555.12|2566.41|2553.41|2568.26|2555.26|2566.02|2553.02|37
1621912770000|2021-05-25 03:19:30|2566.43|2553.43|2569.24|2556.24|2569.89|2556.89|2566.43|2553.43|37
1621944750000|2021-05-25 12:12:30|2426.66|2413.66|2425.15|2412.15|2426.71|2413.71|2424.49|2411.49|36
1621912780000|2021-05-25 03:19:40|2569.06|2556.06|2569.2|2556.2|2569.92|2556.92|2568.66|2555.66|40
1621944760000|2021-05-25 12:12:40|2425.22|2412.22|2429.1|2416.1|2429.1|2416.1|2425.22|2412.22|36
1621912790000|2021-05-25 03:19:50|2569.29|2556.29|2571.69|2558.69|2571.69|2558.69|2568.79|2555.79|35
1621912800000|2021-05-25 03:20:00|2571.37|2558.37|2571.64|2558.64|2571.86|2558.86|2571.03|2558.03|31
1621912810000|2021-05-25 03:20:10|2572.33|2559.33|2573.94|2560.94|2573.94|2560.94|2572.33|2559.33|35
1621944770000|2021-05-25 12:12:50|2428.98|2415.98|2432.49|2419.49|2432.49|2419.49|2428.98|2415.98|36
1621912820000|2021-05-25 03:20:20|2574.19|2561.19|2577.22|2564.22|2577.22|2564.22|2574.13|2561.13|33
1621912830000|2021-05-25 03:20:30|2577.67|2564.67|2583.24|2570.24|2583.37|2570.37|2577.64|2564.64|37
1621912840000|2021-05-25 03:20:40|2583.57|2570.57|2585.99|2572.99|2585.99|2572.99|2582.79|2569.79|32
1621944780000|2021-05-25 12:13:00|2432.43|2419.43|2432.73|2419.73|2433.22|2420.22|2431.06|2418.06|32
1621912850000|2021-05-25 03:20:50|2586.8|2573.8|2588.81|2575.81|2589.73|2576.73|2584.37|2571.37|33
1621912860000|2021-05-25 03:21:00|2588.86|2575.86|2589.17|2576.17|2589.58|2576.58|2587.55|2574.55|32
1621944790000|2021-05-25 12:13:10|2432.78|2419.78|2435.14|2422.14|2435.86|2422.86|2431.59|2418.59|27
1621912870000|2021-05-25 03:21:10|2589.05|2576.05|2589.18|2576.18|2592.25|2579.25|2588.9|2575.9|37
1621912880000|2021-05-25 03:21:20|2589.66|2576.66|2589.15|2576.15|2590.43|2577.43|2587.16|2574.16|35
1621944800000|2021-05-25 12:13:20|2435.61|2422.61|2433.72|2420.72|2438.34|2425.34|2433.72|2420.72|32
1621912890000|2021-05-25 03:21:30|2588.94|2575.94|2589.33|2576.33|2590.05|2577.05|2588.67|2575.67|37
1621912900000|2021-05-25 03:21:40|2589.49|2576.49|2591.01|2578.01|2591.27|2578.27|2589.49|2576.49|35
1621944810000|2021-05-25 12:13:30|2433.96|2420.96|2434.29|2421.29|2434.39|2421.39|2432.27|2419.27|39
1621912910000|2021-05-25 03:21:50|2591|2578|2592.8|2579.8|2592.9|2579.9|2591|2578|35
1621912920000|2021-05-25 03:22:00|2592.82|2579.82|2589.12|2576.12|2592.89|2579.89|2588.98|2575.98|34
1621944820000|2021-05-25 12:13:40|2434.04|2421.04|2435.5|2422.5|2436.5|2423.5|2434.02|2421.02|34
1621912930000|2021-05-25 03:22:10|2588.69|2575.69|2588.54|2575.54|2589.16|2576.16|2588.37|2575.37|35
1621912940000|2021-05-25 03:22:20|2588.56|2575.56|2588.6|2575.6|2588.7|2575.7|2587.3|2574.3|36
1621944830000|2021-05-25 12:13:50|2435.2|2422.2|2437.22|2424.22|2438.34|2425.34|2435.19|2422.19|38
1621912950000|2021-05-25 03:22:30|2587.68|2574.68|2585.77|2572.77|2587.68|2574.68|2585.61|2572.61|34
1621912960000|2021-05-25 03:22:40|2585.79|2572.79|2588.36|2575.36|2588.36|2575.36|2585.64|2572.64|37
1621912970000|2021-05-25 03:22:50|2588.37|2575.37|2586.93|2573.93|2588.38|2575.38|2586.93|2573.93|35
1621944840000|2021-05-25 12:14:00|2437.15|2424.15|2435.07|2422.07|2438.36|2425.36|2434.86|2421.86|34
1621912980000|2021-05-25 03:23:00|2586.87|2573.87|2586.03|2573.03|2587.03|2574.03|2585.96|2572.96|33
1621912990000|2021-05-25 03:23:10|2586.08|2573.08|2588.29|2575.29|2589.85|2576.85|2586.01|2573.01|37
1621944850000|2021-05-25 12:14:10|2435.11|2422.11|2437.84|2424.84|2438.16|2425.16|2435.11|2422.11|34
1621913000000|2021-05-25 03:23:20|2588.27|2575.27|2585.13|2572.13|2588.4|2575.4|2584.89|2571.89|37
1621913010000|2021-05-25 03:23:30|2585.05|2572.05|2583.52|2570.52|2585.05|2572.05|2583.22|2570.22|39
1621944860000|2021-05-25 12:14:20|2437.88|2424.88|2436.85|2423.85|2438.99|2425.99|2436.4|2423.4|39
1621913020000|2021-05-25 03:23:40|2583.92|2570.92|2586.84|2573.84|2587.05|2574.05|2583.89|2570.89|36
1621913030000|2021-05-25 03:23:50|2586.96|2573.96|2586.08|2573.08|2588.36|2575.36|2585.96|2572.96|33
1621944870000|2021-05-25 12:14:30|2436.86|2423.86|2439|2426|2439.2|2426.2|2436.82|2423.82|33
1621913040000|2021-05-25 03:24:00|2586.27|2573.27|2585.55|2572.55|2587.19|2574.19|2585.55|2572.55|31
1621913050000|2021-05-25 03:24:10|2585.21|2572.21|2587.14|2574.14|2587.14|2574.14|2584.92|2571.92|36
1621944880000|2021-05-25 12:14:40|2439.01|2426.01|2440.23|2427.23|2441.57|2428.57|2439.01|2426.01|31
1621913060000|2021-05-25 03:24:20|2587.34|2574.34|2585.14|2572.14|2587.41|2574.41|2585.03|2572.03|33
1621944890000|2021-05-25 12:14:50|2439.63|2426.63|2439.75|2426.75|2440.45|2427.45|2437.24|2424.24|36
1621913070000|2021-05-25 03:24:30|2585.07|2572.07|2585.28|2572.28|2586.74|2573.74|2584.81|2571.81|36
1621913080000|2021-05-25 03:24:40|2585.23|2572.23|2586.72|2573.72|2587.09|2574.09|2584.59|2571.59|34
1621944900000|2021-05-25 12:15:00|2439.76|2426.76|2442.04|2429.04|2442.22|2429.22|2439.75|2426.75|35
1621913090000|2021-05-25 03:24:50|2587.31|2574.31|2587.22|2574.22|2587.31|2574.31|2585.87|2572.87|37
1621944910000|2021-05-25 12:15:10|2442.22|2429.22|2443.18|2430.18|2445.2|2432.2|2442.22|2429.22|36
1621913100000|2021-05-25 03:25:00|2587.41|2574.41|2586.95|2573.95|2587.58|2574.58|2586.49|2573.49|34
1621913110000|2021-05-25 03:25:10|2586.74|2573.74|2582.97|2569.97|2587.2|2574.2|2582.93|2569.93|35
1621944920000|2021-05-25 12:15:20|2443.7|2430.7|2441.87|2428.87|2444.5|2431.5|2441.87|2428.87|32
1621913120000|2021-05-25 03:25:20|2582.84|2569.84|2581.9|2568.9|2583.17|2570.17|2581.87|2568.87|36
1621944930000|2021-05-25 12:15:30|2441.92|2428.92|2442.56|2429.56|2443.39|2430.39|2439.69|2426.69|37
1621913130000|2021-05-25 03:25:30|2581.44|2568.44|2577.83|2564.83|2581.44|2568.44|2577.83|2564.83|37
1621913140000|2021-05-25 03:25:40|2578.09|2565.09|2580.72|2567.72|2581.44|2568.44|2578.01|2565.01|33
1621944940000|2021-05-25 12:15:40|2442.58|2429.58|2442.99|2429.99|2443.49|2430.49|2442.15|2429.15|36
1621913150000|2021-05-25 03:25:50|2581.1|2568.1|2582.59|2569.59|2582.73|2569.73|2580.51|2567.51|33
1621913160000|2021-05-25 03:26:00|2582.49|2569.49|2579.67|2566.67|2583.17|2570.17|2579.67|2566.67|36
1621944950000|2021-05-25 12:15:50|2443|2430|2442.31|2429.31|2443.5|2430.5|2441.78|2428.78|37
1621913170000|2021-05-25 03:26:10|2579.5|2566.5|2577.8|2564.8|2579.57|2566.57|2577.58|2564.58|34
1621944960000|2021-05-25 12:16:00|2442.36|2429.36|2444.75|2431.75|2445.07|2432.07|2442.27|2429.27|31
1621913180000|2021-05-25 03:26:20|2577.78|2564.78|2577.86|2564.86|2579.97|2566.97|2577.78|2564.78|40
1621913190000|2021-05-25 03:26:30|2577.91|2564.91|2578.27|2565.27|2578.36|2565.36|2577.41|2564.41|35
1621944970000|2021-05-25 12:16:10|2443.54|2430.54|2448.93|2435.93|2449.23|2436.23|2443.54|2430.54|30
1621913200000|2021-05-25 03:26:40|2578.09|2565.09|2577.57|2564.57|2578.09|2565.09|2577.45|2564.45|24
1621944980000|2021-05-25 12:16:20|2449.63|2436.63|2449.44|2436.44|2453.79|2440.79|2449.41|2436.41|31
1621913210000|2021-05-25 03:26:50|2577.53|2564.53|2575.5|2562.5|2577.53|2564.53|2574.41|2561.41|37
1621913220000|2021-05-25 03:27:00|2575.16|2562.16|2575.76|2562.76|2576.86|2563.86|2575.16|2562.16|32
1621944990000|2021-05-25 12:16:30|2449.88|2436.88|2451.75|2438.75|2453.79|2440.79|2449.64|2436.64|33
1621913230000|2021-05-25 03:27:10|2575.74|2562.74|2577.36|2564.36|2577.36|2564.36|2575.44|2562.44|36
1621945000000|2021-05-25 12:16:40|2451.76|2438.76|2452.3|2439.3|2454.31|2441.31|2451.06|2438.06|34
1621913240000|2021-05-25 03:27:20|2577.66|2564.66|2575.56|2562.56|2578.11|2565.11|2575.36|2562.36|35
1621913250000|2021-05-25 03:27:30|2575.39|2562.39|2573.44|2560.44|2575.39|2562.39|2572.89|2559.89|35
1621945010000|2021-05-25 12:16:50|2452|2439|2458.87|2445.87|2458.87|2445.87|2451.2|2438.2|31
1621913260000|2021-05-25 03:27:40|2573.43|2560.43|2573.63|2560.63|2574.04|2561.04|2573|2560|35
1621945020000|2021-05-25 12:17:00|2458.94|2445.94|2457.31|2444.31|2459.97|2446.97|2456.62|2443.62|35
1621913270000|2021-05-25 03:27:50|2573.67|2560.67|2568.69|2555.69|2573.68|2560.68|2568.69|2555.69|38
1621913280000|2021-05-25 03:28:00|2568.43|2555.43|2571.18|2558.18|2571.5|2558.5|2568.43|2555.43|38
1621945030000|2021-05-25 12:17:10|2456.58|2443.58|2458.2|2445.2|2458.32|2445.32|2456.29|2443.29|35
1621913290000|2021-05-25 03:28:10|2571.13|2558.13|2571.74|2558.74|2572.82|2559.82|2570.79|2557.79|40
1621945040000|2021-05-25 12:17:20|2458.61|2445.61|2459.92|2446.92|2460.13|2447.13|2458.61|2445.61|33
1621945050000|2021-05-25 12:17:30|2459.93|2446.93|2461.43|2448.43|2461.69|2448.69|2458.82|2445.82|33
1621945060000|2021-05-25 12:17:40|2461.87|2448.87|2464.26|2451.26|2465.85|2452.85|2461.87|2448.87|38
1621913300000|2021-05-25 03:28:20|2571.62|2558.62|2573.91|2560.91|2574.05|2561.05|2571.36|2558.36|35
1621945070000|2021-05-25 12:17:50|2464.32|2451.32|2462.69|2449.69|2465.16|2452.16|2462.06|2449.06|28
1621913310000|2021-05-25 03:28:30|2573.6|2560.6|2573.34|2560.34|2574.87|2561.87|2573.34|2560.34|35
1621913320000|2021-05-25 03:28:40|2573|2560|2572.32|2559.32|2573.52|2560.52|2570.88|2557.88|36
1621945080000|2021-05-25 12:18:00|2463.15|2450.15|2461.51|2448.51|2463.15|2450.15|2460.47|2447.47|39
1621913330000|2021-05-25 03:28:50|2572.44|2559.44|2569.01|2556.01|2572.44|2559.44|2569.01|2556.01|37
1621913340000|2021-05-25 03:29:00|2568.46|2555.46|2569.22|2556.22|2569.53|2556.53|2568.44|2555.44|34
1621945090000|2021-05-25 12:18:10|2462.15|2449.15|2461.04|2448.04|2462.63|2449.63|2460.01|2447.01|38
1621913350000|2021-05-25 03:29:10|2569.72|2556.72|2569.04|2556.04|2569.72|2556.72|2569.04|2556.04|32
1621945100000|2021-05-25 12:18:20|2460.08|2447.08|2460.86|2447.86|2460.86|2447.86|2457.65|2444.65|38
1621913360000|2021-05-25 03:29:20|2569.49|2556.49|2570.4|2557.4|2570.67|2557.67|2568.56|2555.56|35
1621945110000|2021-05-25 12:18:30|2461.3|2448.3|2461.04|2448.04|2463.06|2450.06|2461.04|2448.04|37
1621913370000|2021-05-25 03:29:30|2569.97|2556.97|2570.69|2557.69|2570.69|2557.69|2569.19|2556.19|33
1621913380000|2021-05-25 03:29:40|2570.71|2557.71|2568.74|2555.74|2570.71|2557.71|2568.74|2555.74|33
1621945120000|2021-05-25 12:18:40|2461.03|2448.03|2459.2|2446.2|2461.41|2448.41|2458.86|2445.86|36
1621913390000|2021-05-25 03:29:50|2568.68|2555.68|2571.27|2558.27|2571.41|2558.41|2568.46|2555.46|38
1621945130000|2021-05-25 12:18:50|2459.31|2446.31|2460.73|2447.73|2461.4|2448.4|2459.31|2446.31|40
1621913400000|2021-05-25 03:30:00|2571|2558|2575.57|2562.57|2575.57|2562.57|2570.61|2557.61|32
1621945140000|2021-05-25 12:19:00|2460.75|2447.75|2459.93|2446.93|2460.91|2447.91|2459.16|2446.16|35
1621913410000|2021-05-25 03:30:10|2575.61|2562.61|2577.78|2564.78|2577.78|2564.78|2574.93|2561.93|36
1621945150000|2021-05-25 12:19:10|2460.07|2447.07|2460.76|2447.76|2460.86|2447.86|2460.07|2447.07|28
1621913420000|2021-05-25 03:30:20|2578.99|2565.99|2581.92|2568.92|2583.2|2570.2|2578.77|2565.77|35
1621945160000|2021-05-25 12:19:20|2461.66|2448.66|2463.06|2450.06|2463.4|2450.4|2461.2|2448.2|30
1621913430000|2021-05-25 03:30:30|2581.89|2568.89|2582.56|2569.56|2583.7|2570.7|2580.58|2567.58|32
1621945170000|2021-05-25 12:19:30|2463.07|2450.07|2466.42|2453.42|2466.71|2453.71|2462.48|2449.48|27
1621913440000|2021-05-25 03:30:40|2584.27|2571.27|2585.51|2572.51|2585.6|2572.6|2583.16|2570.16|33
1621945180000|2021-05-25 12:19:40|2466.74|2453.74|2465.78|2452.78|2466.75|2453.75|2464.18|2451.18|27
1621913450000|2021-05-25 03:30:50|2584.63|2571.63|2588.99|2575.99|2589.59|2576.59|2584.62|2571.62|39
1621913460000|2021-05-25 03:31:00|2588.67|2575.67|2591.19|2578.19|2592.12|2579.12|2588.25|2575.25|38
1621945190000|2021-05-25 12:19:50|2466.16|2453.16|2468.3|2455.3|2468.82|2455.82|2466.16|2453.16|34
1621913470000|2021-05-25 03:31:10|2591.88|2578.88|2591.36|2578.36|2593.49|2580.49|2591.36|2578.36|36
1621945200000|2021-05-25 12:20:00|2468.17|2455.17|2463.64|2450.64|2468.55|2455.55|2463.64|2450.64|36
1621913480000|2021-05-25 03:31:20|2590.01|2577.01|2588.09|2575.09|2591.78|2578.78|2587.74|2574.74|37
1621913490000|2021-05-25 03:31:30|2588.2|2575.2|2590.62|2577.62|2590.74|2577.74|2588.2|2575.2|37
1621945210000|2021-05-25 12:20:10|2463.67|2450.67|2468.79|2455.79|2468.79|2455.79|2463.67|2450.67|39
1621913500000|2021-05-25 03:31:40|2590.6|2577.6|2589.58|2576.58|2590.98|2577.98|2589.5|2576.5|38
1621913510000|2021-05-25 03:31:50|2588.51|2575.51|2586.48|2573.48|2588.51|2575.51|2586.48|2573.48|35
1621945220000|2021-05-25 12:20:20|2468.92|2455.92|2471.51|2458.51|2471.8|2458.8|2468.47|2455.47|35
1621913520000|2021-05-25 03:32:00|2586.47|2573.47|2587.13|2574.13|2587.13|2574.13|2585.71|2572.71|33
1621945230000|2021-05-25 12:20:30|2471.42|2458.42|2472.23|2459.23|2472.23|2459.23|2470.64|2457.64|38
1621913530000|2021-05-25 03:32:10|2587.07|2574.07|2589.84|2576.84|2589.88|2576.88|2587.04|2574.04|39
1621913540000|2021-05-25 03:32:20|2589.78|2576.78|2586.05|2573.05|2589.91|2576.91|2586.05|2573.05|37
1621945240000|2021-05-25 12:20:40|2472.16|2459.16|2471.66|2458.66|2472.36|2459.36|2470.86|2457.86|37
1621913550000|2021-05-25 03:32:30|2585.96|2572.96|2585.85|2572.85|2585.96|2572.96|2584.75|2571.75|33
1621945250000|2021-05-25 12:20:50|2471.63|2458.63|2470.4|2457.4|2471.87|2458.87|2470.05|2457.05|36
1621945260000|2021-05-25 12:21:00|2470.54|2457.54|2472.48|2459.48|2473.12|2460.12|2469.7|2456.7|32
1621945270000|2021-05-25 12:21:10|2472.08|2459.08|2470.19|2457.19|2472.71|2459.71|2469.99|2456.99|35
1621913560000|2021-05-25 03:32:40|2585.88|2572.88|2582.48|2569.48|2585.88|2572.88|2582.16|2569.16|33
1621913570000|2021-05-25 03:32:50|2582.5|2569.5|2586.9|2573.9|2586.9|2573.9|2582.5|2569.5|36
1621945280000|2021-05-25 12:21:20|2470.2|2457.2|2468.14|2455.14|2470.48|2457.48|2468.14|2455.14|35
1621913580000|2021-05-25 03:33:00|2586.92|2573.92|2585.99|2572.99|2587.05|2574.05|2584.8|2571.8|36
1621945290000|2021-05-25 12:21:30|2468.08|2455.08|2467.08|2454.08|2468.08|2455.08|2465.2|2452.2|40
1621913590000|2021-05-25 03:33:10|2586.54|2573.54|2588.65|2575.65|2589.3|2576.3|2586.54|2573.54|38
1621913600000|2021-05-25 03:33:20|2588.63|2575.63|2589.77|2576.77|2591.79|2578.79|2588.63|2575.63|36
1621945300000|2021-05-25 12:21:40|2466.17|2453.17|2466.17|2453.17|2468.48|2455.48|2465.71|2452.71|35
1621913610000|2021-05-25 03:33:30|2590.13|2577.13|2590.75|2577.75|2591.57|2578.57|2590.13|2577.13|40
1621913620000|2021-05-25 03:33:40|2590.79|2577.79|2591.39|2578.39|2592.8|2579.8|2590.76|2577.76|34
1621945310000|2021-05-25 12:21:50|2466.06|2453.06|2467.13|2454.13|2467.13|2454.13|2464.15|2451.15|38
1621913630000|2021-05-25 03:33:50|2591.29|2578.29|2593.65|2580.65|2593.75|2580.75|2590.98|2577.98|36
1621913640000|2021-05-25 03:34:00|2593.61|2580.61|2591.77|2578.77|2593.97|2580.97|2591.48|2578.48|35
1621945320000|2021-05-25 12:22:00|2466.8|2453.8|2461.23|2448.23|2466.8|2453.8|2461.23|2448.23|37
1621913650000|2021-05-25 03:34:10|2591.75|2578.75|2590.91|2577.91|2591.98|2578.98|2590.91|2577.91|29
1621945330000|2021-05-25 12:22:10|2460.73|2447.73|2463.25|2450.25|2463.69|2450.69|2460.48|2447.48|36
1621913660000|2021-05-25 03:34:20|2590.07|2577.07|2589.95|2576.95|2590.36|2577.36|2588.45|2575.45|35
1621945340000|2021-05-25 12:22:20|2463.46|2450.46|2463.59|2450.59|2463.62|2450.62|2461.93|2448.93|36
1621913670000|2021-05-25 03:34:30|2589.99|2576.99|2589.08|2576.08|2590.3|2577.3|2588.83|2575.83|32
1621913680000|2021-05-25 03:34:40|2589.04|2576.04|2588.94|2575.94|2589.37|2576.37|2588.48|2575.48|30
1621945350000|2021-05-25 12:22:30|2463.25|2450.25|2460.64|2447.64|2463.5|2450.5|2460.64|2447.64|37
1621913690000|2021-05-25 03:34:50|2589.21|2576.21|2588.89|2575.89|2591.15|2578.15|2588.7|2575.7|34
1621913700000|2021-05-25 03:35:00|2589.05|2576.05|2587.27|2574.27|2589.61|2576.61|2587.17|2574.17|37
1621945360000|2021-05-25 12:22:40|2460.51|2447.51|2461.05|2448.05|2461.31|2448.31|2459.86|2446.86|29
1621913710000|2021-05-25 03:35:10|2587.05|2574.05|2586.24|2573.24|2587.05|2574.05|2585.71|2572.71|38
1621913720000|2021-05-25 03:35:20|2586.21|2573.21|2585.72|2572.72|2586.21|2573.21|2584.97|2571.97|30
1621945370000|2021-05-25 12:22:50|2461.11|2448.11|2460.93|2447.93|2462.38|2449.38|2460.4|2447.4|36
1621913730000|2021-05-25 03:35:30|2585.44|2572.44|2586.76|2573.76|2588.15|2575.15|2585.43|2572.43|39
1621913740000|2021-05-25 03:35:40|2586.77|2573.77|2583.17|2570.17|2586.82|2573.82|2582.74|2569.74|38
1621945380000|2021-05-25 12:23:00|2461.16|2448.16|2463.96|2450.96|2463.96|2450.96|2461.01|2448.01|36
1621913750000|2021-05-25 03:35:50|2583.16|2570.16|2581.96|2568.96|2583.17|2570.17|2580.37|2567.37|33
1621945390000|2021-05-25 12:23:10|2463.98|2450.98|2465.99|2452.99|2468.39|2455.39|2463.93|2450.93|36
1621913760000|2021-05-25 03:36:00|2581.22|2568.22|2578.35|2565.35|2582.01|2569.01|2577.99|2564.99|38
1621913770000|2021-05-25 03:36:10|2578.15|2565.15|2578.7|2565.7|2578.7|2565.7|2576.28|2563.28|34
1621945400000|2021-05-25 12:23:20|2465.84|2452.84|2463.12|2450.12|2466.02|2453.02|2462.65|2449.65|38
1621913780000|2021-05-25 03:36:20|2578.54|2565.54|2576.84|2563.84|2578.54|2565.54|2576.02|2563.02|33
1621913790000|2021-05-25 03:36:30|2577.32|2564.32|2576.29|2563.29|2578.25|2565.25|2576.29|2563.29|29
1621945410000|2021-05-25 12:23:30|2462.89|2449.89|2463.7|2450.7|2464.32|2451.32|2462.65|2449.65|33
1621913800000|2021-05-25 03:36:40|2576.32|2563.32|2577.36|2564.36|2577.56|2564.56|2575.22|2562.22|34
1621945420000|2021-05-25 12:23:40|2463.5|2450.5|2461.81|2448.81|2463.53|2450.53|2461.81|2448.81|28
1621913810000|2021-05-25 03:36:50|2577.39|2564.39|2576.47|2563.47|2577.47|2564.47|2575.37|2562.37|38
1621913820000|2021-05-25 03:37:00|2576.53|2563.53|2579.52|2566.52|2580.54|2567.54|2576.53|2563.53|35
1621945430000|2021-05-25 12:23:50|2461.72|2448.72|2459.22|2446.22|2461.72|2448.72|2459.2|2446.2|35
1621913830000|2021-05-25 03:37:10|2580.38|2567.38|2581.69|2568.69|2581.69|2568.69|2579.63|2566.63|36
1621913840000|2021-05-25 03:37:20|2581.8|2568.8|2585.2|2572.2|2585.39|2572.39|2581.71|2568.71|34
1621945440000|2021-05-25 12:24:00|2459.13|2446.13|2460.87|2447.87|2461.61|2448.61|2459.13|2446.13|37
1621913850000|2021-05-25 03:37:30|2584.84|2571.84|2582.94|2569.94|2585.38|2572.38|2582.5|2569.5|38
1621945450000|2021-05-25 12:24:10|2460.7|2447.7|2456.89|2443.89|2460.81|2447.81|2456.89|2443.89|34
1621913860000|2021-05-25 03:37:40|2582.95|2569.95|2581.17|2568.17|2582.99|2569.99|2581.17|2568.17|31
1621913870000|2021-05-25 03:37:50|2581.11|2568.11|2577.69|2564.69|2581.11|2568.11|2577.69|2564.69|37
1621945460000|2021-05-25 12:24:20|2456.4|2443.4|2453.01|2440.01|2456.4|2443.4|2452.27|2439.27|39
1621913880000|2021-05-25 03:38:00|2577.43|2564.43|2572.41|2559.41|2577.69|2564.69|2572.31|2559.31|38
1621913890000|2021-05-25 03:38:10|2572.39|2559.39|2570.41|2557.41|2572.39|2559.39|2569.85|2556.85|36
1621945470000|2021-05-25 12:24:30|2452.93|2439.93|2450.8|2437.8|2452.93|2439.93|2449.72|2436.72|37
1621913900000|2021-05-25 03:38:20|2571.05|2558.05|2564.47|2551.47|2571.05|2558.05|2563.11|2550.11|39
1621913910000|2021-05-25 03:38:30|2564.67|2551.67|2563.62|2550.62|2565.76|2552.76|2563.56|2550.56|39
1621945480000|2021-05-25 12:24:40|2450.87|2437.87|2452.54|2439.54|2452.54|2439.54|2449.72|2436.72|37
1621913920000|2021-05-25 03:38:40|2563.63|2550.63|2564.43|2551.43|2564.61|2551.61|2563.63|2550.63|34
1621945490000|2021-05-25 12:24:50|2452.75|2439.75|2453.64|2440.64|2455.14|2442.14|2452.4|2439.4|35
1621913930000|2021-05-25 03:38:50|2564.53|2551.53|2562.79|2549.79|2564.53|2551.53|2562.79|2549.79|35
1621913940000|2021-05-25 03:39:00|2562.9|2549.9|2563.93|2550.93|2564.72|2551.72|2562.9|2549.9|39
1621945500000|2021-05-25 12:25:00|2453.63|2440.63|2456.09|2443.09|2456.1|2443.1|2453.06|2440.06|39
1621913950000|2021-05-25 03:39:10|2563.86|2550.86|2560.93|2547.93|2564.09|2551.09|2560.93|2547.93|40
1621913960000|2021-05-25 03:39:20|2561.12|2548.12|2557.76|2544.76|2561.12|2548.12|2557.76|2544.76|39
1621945510000|2021-05-25 12:25:10|2456.18|2443.18|2460.52|2447.52|2463.07|2450.07|2456.18|2443.18|38
1621913970000|2021-05-25 03:39:30|2557.47|2544.47|2559.79|2546.79|2560.35|2547.35|2555.74|2542.74|36
1621945520000|2021-05-25 12:25:20|2460.5|2447.5|2458.7|2445.7|2460.59|2447.59|2457.19|2444.19|38
1621913980000|2021-05-25 03:39:40|2559.25|2546.25|2559.06|2546.06|2560.25|2547.25|2558.56|2545.56|33
1621913990000|2021-05-25 03:39:50|2559.22|2546.22|2559.89|2546.89|2560.28|2547.28|2558.67|2545.67|33
1621945530000|2021-05-25 12:25:30|2457.84|2444.84|2453.03|2440.03|2458.63|2445.63|2453.03|2440.03|38
1621914000000|2021-05-25 03:40:00|2559.75|2546.75|2563.67|2550.67|2563.67|2550.67|2559.75|2546.75|39
1621945540000|2021-05-25 12:25:40|2453.06|2440.06|2452.98|2439.98|2453.88|2440.88|2452.92|2439.92|38
1621914010000|2021-05-25 03:40:10|2563.88|2550.88|2566.38|2553.38|2566.38|2553.38|2563.21|2550.21|38
1621945550000|2021-05-25 12:25:50|2452.43|2439.43|2451.21|2438.21|2452.43|2439.43|2451.03|2438.03|29
1621914020000|2021-05-25 03:40:20|2566.49|2553.49|2569.86|2556.86|2571.37|2558.37|2565.77|2552.77|35
1621945560000|2021-05-25 12:26:00|2451.22|2438.22|2449.65|2436.65|2451.22|2438.22|2449.54|2436.54|34
1621914030000|2021-05-25 03:40:30|2568.56|2555.56|2568.08|2555.08|2569.19|2556.19|2566.59|2553.59|32
1621914040000|2021-05-25 03:40:40|2568.37|2555.37|2575.67|2562.67|2576.49|2563.49|2568.1|2555.1|35
1621945570000|2021-05-25 12:26:10|2449.66|2436.66|2449.22|2436.22|2449.66|2436.66|2448.38|2435.38|39
1621914050000|2021-05-25 03:40:50|2575.7|2562.7|2578.18|2565.18|2578.18|2565.18|2575.23|2562.23|38
1621914060000|2021-05-25 03:41:00|2578.08|2565.08|2573.27|2560.27|2578.45|2565.45|2573.27|2560.27|38
1621945580000|2021-05-25 12:26:20|2449.56|2436.56|2450.51|2437.51|2451.04|2438.04|2449.56|2436.56|37
1621914070000|2021-05-25 03:41:10|2572.54|2559.54|2567.09|2554.09|2572.54|2559.54|2567.04|2554.04|37
1621945590000|2021-05-25 12:26:30|2450.5|2437.5|2444.5|2431.5|2450.5|2437.5|2444.5|2431.5|37
1621914080000|2021-05-25 03:41:20|2567.11|2554.11|2569.99|2556.99|2569.99|2556.99|2567.11|2554.11|34
1621914090000|2021-05-25 03:41:30|2569.9|2556.9|2573.02|2560.02|2573.91|2560.91|2569.9|2556.9|34
1621945600000|2021-05-25 12:26:40|2444.68|2431.68|2445.99|2432.99|2446.18|2433.18|2444.2|2431.2|35
1621914100000|2021-05-25 03:41:40|2573.63|2560.63|2574.71|2561.71|2575.45|2562.45|2573.5|2560.5|32
1621914110000|2021-05-25 03:41:50|2574.68|2561.68|2577.03|2564.03|2577.76|2564.76|2574.53|2561.53|32
1621945610000|2021-05-25 12:26:50|2446.63|2433.63|2452.57|2439.57|2452.57|2439.57|2446.63|2433.63|35
1621914120000|2021-05-25 03:42:00|2576.84|2563.84|2578.31|2565.31|2578.31|2565.31|2576.49|2563.49|28
1621945620000|2021-05-25 12:27:00|2452.71|2439.71|2453.53|2440.53|2455.88|2442.88|2452.71|2439.71|36
1621914130000|2021-05-25 03:42:10|2578.9|2565.9|2582.36|2569.36|2582.85|2569.85|2578.85|2565.85|27
1621945630000|2021-05-25 12:27:10|2453.59|2440.59|2447.57|2434.57|2453.59|2440.59|2447.57|2434.57|38
1621914140000|2021-05-25 03:42:20|2582.18|2569.18|2586.32|2573.32|2586.33|2573.33|2582.18|2569.18|36
1621945640000|2021-05-25 12:27:20|2447.71|2434.71|2448.64|2435.64|2448.64|2435.64|2445.8|2432.8|39
1621914150000|2021-05-25 03:42:30|2586.34|2573.34|2586.21|2573.21|2587.06|2574.06|2585.97|2572.97|34
1621945650000|2021-05-25 12:27:30|2448.8|2435.8|2448.82|2435.82|2449.94|2436.94|2448.09|2435.09|36
1621914160000|2021-05-25 03:42:40|2586.41|2573.41|2585.56|2572.56|2586.48|2573.48|2583.59|2570.59|35
1621914170000|2021-05-25 03:42:50|2585.78|2572.78|2585.84|2572.84|2586.23|2573.23|2585.4|2572.4|32
1621945660000|2021-05-25 12:27:40|2448.83|2435.83|2447.74|2434.74|2448.83|2435.83|2446.97|2433.97|37
1621914180000|2021-05-25 03:43:00|2585.8|2572.8|2582.26|2569.26|2585.96|2572.96|2581.52|2568.52|40
1621914190000|2021-05-25 03:43:10|2582.21|2569.21|2581.55|2568.55|2582.48|2569.48|2581.11|2568.11|34
1621945670000|2021-05-25 12:27:50|2447.71|2434.71|2448.53|2435.53|2448.53|2435.53|2447.47|2434.47|34
1621914200000|2021-05-25 03:43:20|2581.42|2568.42|2577.93|2564.93|2581.55|2568.55|2577.93|2564.93|39
1621914210000|2021-05-25 03:43:30|2577.65|2564.65|2577.31|2564.31|2578.28|2565.28|2576.27|2563.27|37
1621945680000|2021-05-25 12:28:00|2448.24|2435.24|2448.42|2435.42|2449.03|2436.03|2448.17|2435.17|33
1621914220000|2021-05-25 03:43:40|2577.33|2564.33|2577.52|2564.52|2577.52|2564.52|2576.44|2563.44|35
1621914230000|2021-05-25 03:43:50|2577.64|2564.64|2580.61|2567.61|2580.9|2567.9|2577.64|2564.64|37
1621945690000|2021-05-25 12:28:10|2448.22|2435.22|2449.31|2436.31|2449.42|2436.42|2448.02|2435.02|28
1621914240000|2021-05-25 03:44:00|2580.71|2567.71|2581.12|2568.12|2581.75|2568.75|2580.05|2567.05|29
1621914250000|2021-05-25 03:44:10|2580.74|2567.74|2586.58|2573.58|2586.58|2573.58|2580.74|2567.74|36
1621945700000|2021-05-25 12:28:20|2449.4|2436.4|2449.19|2436.19|2450.04|2437.04|2448.52|2435.52|35
1621914260000|2021-05-25 03:44:20|2586.19|2573.19|2586.33|2573.33|2588.04|2575.04|2585.87|2572.87|33
1621945710000|2021-05-25 12:28:30|2449.52|2436.52|2448.32|2435.32|2449.63|2436.63|2448.32|2435.32|27
1621914270000|2021-05-25 03:44:30|2586.61|2573.61|2590.87|2577.87|2590.92|2577.92|2585.72|2572.72|35
1621945720000|2021-05-25 12:28:40|2448.11|2435.11|2447.22|2434.22|2448.11|2435.11|2447.22|2434.22|33
1621914280000|2021-05-25 03:44:40|2592.28|2579.28|2592.56|2579.56|2592.79|2579.79|2592.07|2579.07|32
1621914290000|2021-05-25 03:44:50|2592.27|2579.27|2592.42|2579.42|2593.02|2580.02|2591.86|2578.86|34
1621945730000|2021-05-25 12:28:50|2447.53|2434.53|2447.75|2434.75|2447.98|2434.98|2447.08|2434.08|34
1621914300000|2021-05-25 03:45:00|2592.54|2579.54|2588.53|2575.53|2592.54|2579.54|2588.46|2575.46|38
1621914310000|2021-05-25 03:45:10|2588.51|2575.51|2588.55|2575.55|2588.65|2575.65|2588.22|2575.22|30
1621945740000|2021-05-25 12:29:00|2447.68|2434.68|2451.77|2438.77|2454.93|2441.93|2447.58|2434.58|37
1621914320000|2021-05-25 03:45:20|2588.67|2575.67|2586.24|2573.24|2588.69|2575.69|2586.24|2573.24|26
1621914330000|2021-05-25 03:45:30|2586.17|2573.17|2588.64|2575.64|2588.64|2575.64|2585.92|2572.92|36
1621945750000|2021-05-25 12:29:10|2451.76|2438.76|2457.14|2444.14|2460.53|2447.53|2451.76|2438.76|37
1621914340000|2021-05-25 03:45:40|2588.48|2575.48|2589.91|2576.91|2590.05|2577.05|2588.06|2575.06|33
1621945760000|2021-05-25 12:29:20|2457.12|2444.12|2455.92|2442.92|2458.08|2445.08|2455.28|2442.28|38
1621914350000|2021-05-25 03:45:50|2589.68|2576.68|2589.79|2576.79|2589.96|2576.96|2588.64|2575.64|31
1621945770000|2021-05-25 12:29:30|2455.85|2442.85|2454.34|2441.34|2455.85|2442.85|2453.38|2440.38|38
1621914360000|2021-05-25 03:46:00|2589.85|2576.85|2587.65|2574.65|2589.86|2576.86|2587.42|2574.42|33
1621945780000|2021-05-25 12:29:40|2454.03|2441.03|2452.88|2439.88|2454.69|2441.69|2452.45|2439.45|40
1621914370000|2021-05-25 03:46:10|2587.7|2574.7|2585.52|2572.52|2587.7|2574.7|2584.94|2571.94|35
1621914380000|2021-05-25 03:46:20|2585.13|2572.13|2584.65|2571.65|2585.28|2572.28|2583.27|2570.27|37
1621945790000|2021-05-25 12:29:50|2452.62|2439.62|2453.49|2440.49|2455.56|2442.56|2452.26|2439.26|38
1621914390000|2021-05-25 03:46:30|2584.66|2571.66|2585.14|2572.14|2585.25|2572.25|2583.94|2570.94|31
1621945800000|2021-05-25 12:30:00|2453.39|2440.39|2451.73|2438.73|2454.7|2441.7|2451.57|2438.57|39
1621914400000|2021-05-25 03:46:40|2585.21|2572.21|2580.94|2567.94|2585.21|2572.21|2580.81|2567.81|35
1621914410000|2021-05-25 03:46:50|2581.12|2568.12|2582.82|2569.82|2583.24|2570.24|2581.02|2568.02|36
1621945810000|2021-05-25 12:30:10|2451.74|2438.74|2448.25|2435.25|2451.74|2438.74|2448.17|2435.17|36
1621914420000|2021-05-25 03:47:00|2582.79|2569.79|2583.64|2570.64|2583.86|2570.86|2582.79|2569.79|34
1621945820000|2021-05-25 12:30:20|2448.28|2435.28|2447.4|2434.4|2448.29|2435.29|2445.19|2432.19|38
1621914430000|2021-05-25 03:47:10|2583.29|2570.29|2583.8|2570.8|2583.87|2570.87|2582.53|2569.53|34
1621914440000|2021-05-25 03:47:20|2583.22|2570.22|2587.52|2574.52|2588.61|2575.61|2583.22|2570.22|36
1621945830000|2021-05-25 12:30:30|2447.53|2434.53|2444.86|2431.86|2448.09|2435.09|2444.86|2431.86|37
1621914450000|2021-05-25 03:47:30|2587.54|2574.54|2588.36|2575.36|2589.53|2576.53|2587.54|2574.54|32
1621945840000|2021-05-25 12:30:40|2444.4|2431.4|2439.5|2426.5|2444.4|2431.4|2438.75|2425.75|36
1621914460000|2021-05-25 03:47:40|2588.17|2575.17|2585.48|2572.48|2588.17|2575.17|2585.2|2572.2|37
1621914470000|2021-05-25 03:47:50|2585.47|2572.47|2584.31|2571.31|2585.99|2572.99|2584.31|2571.31|33
1621945850000|2021-05-25 12:30:50|2439.45|2426.45|2439.35|2426.35|2439.82|2426.82|2438.66|2425.66|37
1621914480000|2021-05-25 03:48:00|2584.19|2571.19|2583.51|2570.51|2584.62|2571.62|2583.09|2570.09|32
1621945860000|2021-05-25 12:31:00|2439.36|2426.36|2436.57|2423.57|2439.38|2426.38|2435.52|2422.52|33
1621914490000|2021-05-25 03:48:10|2583.53|2570.53|2585.01|2572.01|2585.21|2572.21|2583.52|2570.52|29
1621945870000|2021-05-25 12:31:10|2436.41|2423.41|2433.24|2420.24|2436.85|2423.85|2432.66|2419.66|38
1621914500000|2021-05-25 03:48:20|2585.48|2572.48|2584.12|2571.12|2585.56|2572.56|2584.01|2571.01|33
1621945880000|2021-05-25 12:31:20|2433.2|2420.2|2432.22|2419.22|2433.2|2420.2|2431.7|2418.7|33
1621914510000|2021-05-25 03:48:30|2584.18|2571.18|2584.85|2571.85|2585.22|2572.22|2584.16|2571.16|30
1621914520000|2021-05-25 03:48:40|2584.84|2571.84|2585.69|2572.69|2585.82|2572.82|2584.84|2571.84|30
1621945890000|2021-05-25 12:31:30|2432.23|2419.23|2432.81|2419.81|2435.42|2422.42|2432.23|2419.23|39
1621914530000|2021-05-25 03:48:50|2585.44|2572.44|2585.41|2572.41|2586.18|2573.18|2584.98|2571.98|37
1621945900000|2021-05-25 12:31:40|2432.71|2419.71|2431.55|2418.55|2433.47|2420.47|2431.36|2418.36|40
1621914540000|2021-05-25 03:49:00|2585.35|2572.35|2584.07|2571.07|2585.79|2572.79|2584.02|2571.02|30
1621945910000|2021-05-25 12:31:50|2431.69|2418.69|2430.34|2417.34|2432.36|2419.36|2430.34|2417.34|38
1621914550000|2021-05-25 03:49:10|2584.11|2571.11|2586.58|2573.58|2586.58|2573.58|2584.11|2571.11|34
1621914560000|2021-05-25 03:49:20|2587.5|2574.5|2589.07|2576.07|2589.07|2576.07|2587.08|2574.08|29
1621945920000|2021-05-25 12:32:00|2430.13|2417.13|2431.41|2418.41|2431.67|2418.67|2428.57|2415.57|37
1621914570000|2021-05-25 03:49:30|2589.35|2576.35|2592.29|2579.29|2593.33|2580.33|2588.84|2575.84|31
1621945930000|2021-05-25 12:32:10|2431.48|2418.48|2431.07|2418.07|2432.48|2419.48|2430.87|2417.87|40
1621914580000|2021-05-25 03:49:40|2592.42|2579.42|2593.07|2580.07|2593.93|2580.93|2592.42|2579.42|38
1621914590000|2021-05-25 03:49:50|2592.86|2579.86|2591.57|2578.57|2593.07|2580.07|2591.03|2578.03|31
1621945940000|2021-05-25 12:32:20|2430.85|2417.85|2426.82|2413.82|2430.85|2417.85|2426.12|2413.12|36
1621914600000|2021-05-25 03:50:00|2591.22|2578.22|2594.7|2581.7|2594.96|2581.96|2591.12|2578.12|35
1621945950000|2021-05-25 12:32:30|2426.74|2413.74|2426.73|2413.73|2427.16|2414.16|2424.15|2411.15|40
1621914610000|2021-05-25 03:50:10|2594.5|2581.5|2599.19|2586.19|2599.19|2586.19|2594.01|2581.01|39
1621914620000|2021-05-25 03:50:20|2598.8|2585.8|2600.01|2587.01|2601.05|2588.05|2598.32|2585.32|36
1621945960000|2021-05-25 12:32:40|2426.74|2413.74|2425.51|2412.51|2427.01|2414.01|2425.23|2412.23|35
1621914630000|2021-05-25 03:50:30|2599.83|2586.83|2598.59|2585.59|2600.42|2587.42|2598.04|2585.04|38
1621945970000|2021-05-25 12:32:50|2425.53|2412.53|2424.89|2411.89|2425.91|2412.91|2424.59|2411.59|35
1621914640000|2021-05-25 03:50:40|2598.31|2585.31|2597.16|2584.16|2599.19|2586.19|2597.16|2584.16|31
1621914650000|2021-05-25 03:50:50|2596.99|2583.99|2596.07|2583.07|2596.99|2583.99|2595.86|2582.86|27
1621945980000|2021-05-25 12:33:00|2424.93|2411.93|2430.55|2417.55|2430.58|2417.58|2424.93|2411.93|35
1621914660000|2021-05-25 03:51:00|2596.02|2583.02|2594.48|2581.48|2596.31|2583.31|2594.16|2581.16|38
1621945990000|2021-05-25 12:33:10|2430.48|2417.48|2426.37|2413.37|2430.48|2417.48|2426.37|2413.37|34
1621914670000|2021-05-25 03:51:10|2594.39|2581.39|2590.42|2577.42|2594.39|2581.39|2589.76|2576.76|38
1621946000000|2021-05-25 12:33:20|2426.68|2413.68|2425.42|2412.42|2427.21|2414.21|2425.01|2412.01|35
1621914680000|2021-05-25 03:51:20|2590.36|2577.36|2585.07|2572.07|2590.46|2577.46|2585.04|2572.04|34
1621946010000|2021-05-25 12:33:30|2425.33|2412.33|2426.99|2413.99|2428.64|2415.64|2425.33|2412.33|38
1621914690000|2021-05-25 03:51:30|2585.29|2572.29|2585.58|2572.58|2587.27|2574.27|2584.62|2571.62|36
1621946020000|2021-05-25 12:33:40|2428|2415|2424.88|2411.88|2428.23|2415.23|2424.85|2411.85|38
1621914700000|2021-05-25 03:51:40|2585.59|2572.59|2585.88|2572.88|2587.56|2574.56|2585.26|2572.26|35
1621914710000|2021-05-25 03:51:50|2585.96|2572.96|2584.62|2571.62|2585.99|2572.99|2584.25|2571.25|35
1621946030000|2021-05-25 12:33:50|2424.98|2411.98|2428.03|2415.03|2428.03|2415.03|2424.96|2411.96|38
1621914720000|2021-05-25 03:52:00|2584.64|2571.64|2582.9|2569.9|2584.65|2571.65|2582.9|2569.9|37
1621914730000|2021-05-25 03:52:10|2582.56|2569.56|2579.16|2566.16|2582.56|2569.56|2579.16|2566.16|35
1621946040000|2021-05-25 12:34:00|2428.26|2415.26|2425.7|2412.7|2428.94|2415.94|2424.56|2411.56|37
1621914740000|2021-05-25 03:52:20|2579.09|2566.09|2575.45|2562.45|2579.09|2566.09|2573.96|2560.96|35
1621946050000|2021-05-25 12:34:10|2425.87|2412.87|2425.82|2412.82|2429.27|2416.27|2425.82|2412.82|39
1621914750000|2021-05-25 03:52:30|2575.28|2562.28|2574.2|2561.2|2575.54|2562.54|2573.99|2560.99|37
1621914760000|2021-05-25 03:52:40|2574.21|2561.21|2574.47|2561.47|2574.47|2561.47|2573.54|2560.54|30
1621946060000|2021-05-25 12:34:20|2425.83|2412.83|2425.19|2412.19|2427.57|2414.57|2424.95|2411.95|37
1621914770000|2021-05-25 03:52:50|2574.48|2561.48|2576.26|2563.26|2577|2564|2574.36|2561.36|38
1621914780000|2021-05-25 03:53:00|2577.03|2564.03|2574.85|2561.85|2578.02|2565.02|2574.84|2561.84|35
1621946070000|2021-05-25 12:34:30|2425.13|2412.13|2431.09|2418.09|2431.09|2418.09|2424.76|2411.76|38
1621914790000|2021-05-25 03:53:10|2574.96|2561.96|2572.49|2559.49|2574.96|2561.96|2572.49|2559.49|37
1621914800000|2021-05-25 03:53:20|2572.46|2559.46|2573.3|2560.3|2574.54|2561.54|2572.24|2559.24|36
1621946080000|2021-05-25 12:34:40|2431.42|2418.42|2427.83|2414.83|2432.85|2419.85|2427.83|2414.83|38
1621914810000|2021-05-25 03:53:30|2573.57|2560.57|2572.91|2559.91|2574.43|2561.43|2572.25|2559.25|33
1621946090000|2021-05-25 12:34:50|2427.75|2414.75|2427.64|2414.64|2427.87|2414.87|2425.7|2412.7|37
1621946100000|2021-05-25 12:35:00|2427.43|2414.43|2432.33|2419.33|2432.33|2419.33|2426.54|2413.54|38
1621914820000|2021-05-25 03:53:40|2574.04|2561.04|2576.49|2563.49|2576.49|2563.49|2573.76|2560.76|34
1621946110000|2021-05-25 12:35:10|2432.35|2419.35|2429.8|2416.8|2432.42|2419.42|2429.78|2416.78|37
1621914830000|2021-05-25 03:53:50|2575.8|2562.8|2578.33|2565.33|2578.33|2565.33|2575.8|2562.8|34
1621946120000|2021-05-25 12:35:20|2430.13|2417.13|2435.44|2422.44|2435.88|2422.88|2430.11|2417.11|39
1621914840000|2021-05-25 03:54:00|2578.35|2565.35|2585.11|2572.11|2585.93|2572.93|2578.35|2565.35|36
1621946130000|2021-05-25 12:35:30|2435.31|2422.31|2436.23|2423.23|2436.63|2423.63|2435.04|2422.04|38
1621914850000|2021-05-25 03:54:10|2584.04|2571.04|2584.39|2571.39|2584.8|2571.8|2581.39|2568.39|37
1621946140000|2021-05-25 12:35:40|2436.27|2423.27|2431.94|2418.94|2436.34|2423.34|2431.94|2418.94|34
1621914860000|2021-05-25 03:54:20|2584.31|2571.31|2584.14|2571.14|2585.13|2572.13|2583.37|2570.37|37
1621914870000|2021-05-25 03:54:30|2584.15|2571.15|2581.69|2568.69|2584.15|2571.15|2581.69|2568.69|37
1621946150000|2021-05-25 12:35:50|2431.98|2418.98|2433.05|2420.05|2433.56|2420.56|2430.95|2417.95|39
1621914880000|2021-05-25 03:54:40|2581.74|2568.74|2576.46|2563.46|2581.89|2568.89|2576.46|2563.46|37
1621914890000|2021-05-25 03:54:50|2576.18|2563.18|2577.04|2564.04|2577.94|2564.94|2575.43|2562.43|37
1621946160000|2021-05-25 12:36:00|2433|2420|2433.55|2420.55|2433.79|2420.79|2431.85|2418.85|35
1621914900000|2021-05-25 03:55:00|2576.94|2563.94|2582.67|2569.67|2582.67|2569.67|2576.94|2563.94|38
1621946170000|2021-05-25 12:36:10|2433.52|2420.52|2432.82|2419.82|2434.9|2421.9|2432.82|2419.82|34
1621914910000|2021-05-25 03:55:10|2582.87|2569.87|2585.29|2572.29|2585.74|2572.74|2582.11|2569.11|37
1621914920000|2021-05-25 03:55:20|2585.15|2572.15|2586.98|2573.98|2586.98|2573.98|2585.15|2572.15|34
1621946180000|2021-05-25 12:36:20|2432.79|2419.79|2433.36|2420.36|2434.53|2421.53|2432.79|2419.79|30
1621914930000|2021-05-25 03:55:30|2587.01|2574.01|2587.32|2574.32|2587.32|2574.32|2586.43|2573.43|26
1621914940000|2021-05-25 03:55:40|2587.37|2574.37|2587.24|2574.24|2587.87|2574.87|2587.05|2574.05|31
1621946190000|2021-05-25 12:36:30|2433.12|2420.12|2431.59|2418.59|2433.12|2420.12|2431.57|2418.57|37
1621914950000|2021-05-25 03:55:50|2587.28|2574.28|2587.69|2574.69|2587.74|2574.74|2585.56|2572.56|34
1621946200000|2021-05-25 12:36:40|2431.75|2418.75|2429.5|2416.5|2431.75|2418.75|2429.38|2416.38|32
1621914960000|2021-05-25 03:56:00|2587.65|2574.65|2588.03|2575.03|2588.68|2575.68|2587.39|2574.39|30
1621914970000|2021-05-25 03:56:10|2588.14|2575.14|2590.09|2577.09|2590.09|2577.09|2588.14|2575.14|32
1621946210000|2021-05-25 12:36:50|2429.49|2416.49|2424.98|2411.98|2429.49|2416.49|2424.98|2411.98|33
1621914980000|2021-05-25 03:56:20|2590.2|2577.2|2591.89|2578.89|2593.4|2580.4|2590.2|2577.2|35
1621914990000|2021-05-25 03:56:30|2591.77|2578.77|2589.22|2576.22|2591.77|2578.77|2588.29|2575.29|36
1621946220000|2021-05-25 12:37:00|2425.1|2412.1|2423.88|2410.88|2426.65|2413.65|2423.25|2410.25|38
1621915000000|2021-05-25 03:56:40|2589.3|2576.3|2592.31|2579.31|2592.31|2579.31|2588.12|2575.12|37
1621946230000|2021-05-25 12:37:10|2423.77|2410.77|2421.08|2408.08|2423.77|2410.77|2420.29|2407.29|36
1621915010000|2021-05-25 03:56:50|2592.38|2579.38|2589.89|2576.89|2592.38|2579.38|2589.86|2576.86|37
1621915020000|2021-05-25 03:57:00|2589.69|2576.69|2588.37|2575.37|2589.69|2576.69|2587.91|2574.91|36
1621946240000|2021-05-25 12:37:20|2421.1|2408.1|2421.22|2408.22|2421.22|2408.22|2420.4|2407.4|35
1621915030000|2021-05-25 03:57:10|2588.36|2575.36|2590.3|2577.3|2590.33|2577.33|2588.18|2575.18|36
1621915040000|2021-05-25 03:57:20|2590.2|2577.2|2589.62|2576.62|2590.67|2577.67|2589.24|2576.24|34
1621946250000|2021-05-25 12:37:30|2421.26|2408.26|2423.09|2410.09|2424.39|2411.39|2421.26|2408.26|37
1621915050000|2021-05-25 03:57:30|2589.47|2576.47|2590.37|2577.37|2590.7|2577.7|2589.43|2576.43|35
1621915060000|2021-05-25 03:57:40|2590.49|2577.49|2591.45|2578.45|2591.95|2578.95|2590.48|2577.48|32
1621946260000|2021-05-25 12:37:40|2423.59|2410.59|2424.24|2411.24|2426.26|2413.26|2423.59|2410.59|37
1621915070000|2021-05-25 03:57:50|2591.63|2578.63|2590.58|2577.58|2592.12|2579.12|2590.48|2577.48|37
1621946270000|2021-05-25 12:37:50|2424.11|2411.11|2422.62|2409.62|2424.11|2411.11|2421.01|2408.01|39
1621915080000|2021-05-25 03:58:00|2590.59|2577.59|2591.95|2578.95|2592.99|2579.99|2590.57|2577.57|38
1621915090000|2021-05-25 03:58:10|2592.23|2579.23|2593.23|2580.23|2593.23|2580.23|2591.31|2578.31|38
1621946280000|2021-05-25 12:38:00|2422.7|2409.7|2420.84|2407.84|2422.77|2409.77|2420.53|2407.53|39
1621915100000|2021-05-25 03:58:20|2593.09|2580.09|2594.58|2581.58|2595.26|2582.26|2593.09|2580.09|32
1621915110000|2021-05-25 03:58:30|2594.54|2581.54|2593.71|2580.71|2594.54|2581.54|2592.31|2579.31|35
1621946290000|2021-05-25 12:38:10|2421.29|2408.29|2421.74|2408.74|2422.2|2409.2|2420.25|2407.25|39
1621915120000|2021-05-25 03:58:40|2593.57|2580.57|2595.18|2582.18|2595.18|2582.18|2593.09|2580.09|33
1621946300000|2021-05-25 12:38:20|2421.76|2408.76|2419.97|2406.97|2421.82|2408.82|2419.97|2406.97|30
1621915130000|2021-05-25 03:58:50|2594.88|2581.88|2595.19|2582.19|2595.56|2582.56|2594.44|2581.44|34
1621915140000|2021-05-25 03:59:00|2595.16|2582.16|2594.65|2581.65|2595.87|2582.87|2594.65|2581.65|36
1621946310000|2021-05-25 12:38:30|2419.92|2406.92|2420.11|2407.11|2420.2|2407.2|2419.65|2406.65|34
1621915150000|2021-05-25 03:59:10|2594.62|2581.62|2594.56|2581.56|2595.51|2582.51|2594.17|2581.17|34
1621915160000|2021-05-25 03:59:20|2594.65|2581.65|2595.13|2582.13|2595.85|2582.85|2594.5|2581.5|38
1621946320000|2021-05-25 12:38:40|2420.13|2407.13|2422.98|2409.98|2422.98|2409.98|2420|2407|37
1621915170000|2021-05-25 03:59:30|2595.18|2582.18|2594.77|2581.77|2595.5|2582.5|2594.17|2581.17|36
1621946330000|2021-05-25 12:38:50|2422.78|2409.78|2425.46|2412.46|2425.89|2412.89|2422.78|2409.78|35
1621915180000|2021-05-25 03:59:40|2594.61|2581.61|2596.09|2583.09|2596.09|2583.09|2594.34|2581.34|30
1621915190000|2021-05-25 03:59:50|2596.74|2583.74|2593.42|2580.42|2596.82|2583.82|2593.42|2580.42|32
1621946340000|2021-05-25 12:39:00|2425.39|2412.39|2421.1|2408.1|2426.18|2413.18|2421.07|2408.07|37
1621915200000|2021-05-25 04:00:00|2593.44|2580.44|2589.56|2576.56|2593.44|2580.44|2589.56|2576.56|37
1621946350000|2021-05-25 12:39:10|2421.11|2408.11|2421.84|2408.84|2423.15|2410.15|2421.11|2408.11|37
1621915210000|2021-05-25 04:00:10|2589.55|2576.55|2585.49|2572.49|2590.02|2577.02|2584.81|2571.81|38
1621915220000|2021-05-25 04:00:20|2585.41|2572.41|2583.18|2570.18|2586.05|2573.05|2583.18|2570.18|37
1621946360000|2021-05-25 12:39:20|2421.97|2408.97|2427.09|2414.09|2427.2|2414.2|2421.97|2408.97|38
1621915230000|2021-05-25 04:00:30|2583.17|2570.17|2587.14|2574.14|2587.14|2574.14|2583.01|2570.01|36
1621915240000|2021-05-25 04:00:40|2587.41|2574.41|2585.04|2572.04|2588.25|2575.25|2585.04|2572.04|36
1621946370000|2021-05-25 12:39:30|2427.1|2414.1|2426.19|2413.19|2427.39|2414.39|2425.75|2412.75|39
1621915250000|2021-05-25 04:00:50|2585.11|2572.11|2583.76|2570.76|2585.31|2572.31|2583.34|2570.34|34
1621946380000|2021-05-25 12:39:40|2426.11|2413.11|2424.84|2411.84|2426.18|2413.18|2423.92|2410.92|40
1621915260000|2021-05-25 04:01:00|2583.74|2570.74|2580.63|2567.63|2583.74|2570.74|2580.63|2567.63|34
1621915270000|2021-05-25 04:01:10|2580.62|2567.62|2582.06|2569.06|2583.54|2570.54|2580.15|2567.15|37
1621946390000|2021-05-25 12:39:50|2424.83|2411.83|2424.42|2411.42|2425.36|2412.36|2423.46|2410.46|36
1621915280000|2021-05-25 04:01:20|2581.99|2568.99|2578.58|2565.58|2581.99|2568.99|2578.58|2565.58|40
1621946400000|2021-05-25 12:40:00|2424.49|2411.49|2425.07|2412.07|2427.15|2414.15|2424.24|2411.24|33
1621915290000|2021-05-25 04:01:30|2578.57|2565.57|2577.72|2564.72|2579.24|2566.24|2577.19|2564.19|39
1621946410000|2021-05-25 12:40:10|2425.04|2412.04|2419.34|2406.34|2425.04|2412.04|2419.25|2406.25|39
1621915300000|2021-05-25 04:01:40|2577.52|2564.52|2579.73|2566.73|2580.2|2567.2|2577.52|2564.52|33
1621915310000|2021-05-25 04:01:50|2580.09|2567.09|2581.07|2568.07|2581.8|2568.8|2580.09|2567.09|38
1621946420000|2021-05-25 12:40:20|2419.38|2406.38|2418.84|2405.84|2419.97|2406.97|2417.25|2404.25|38
1621915320000|2021-05-25 04:02:00|2581.09|2568.09|2590.29|2577.29|2590.45|2577.45|2581.09|2568.09|40
1621946430000|2021-05-25 12:40:30|2418.81|2405.81|2418.26|2405.26|2419.41|2406.41|2416.11|2403.11|40
1621946440000|2021-05-25 12:40:40|2418.28|2405.28|2414.08|2401.08|2418.28|2405.28|2414.08|2401.08|40
1621915330000|2021-05-25 04:02:10|2589.98|2576.98|2592.25|2579.25|2593.06|2580.06|2589.78|2576.78|36
1621946450000|2021-05-25 12:40:50|2414.07|2401.07|2414.82|2401.82|2415.3|2402.3|2413.7|2400.7|35
1621915340000|2021-05-25 04:02:20|2592.11|2579.11|2600.43|2587.43|2602.08|2589.08|2592.11|2579.11|36
1621946460000|2021-05-25 12:41:00|2414.86|2401.86|2418.61|2405.61|2418.63|2405.63|2414.28|2401.28|40
1621915350000|2021-05-25 04:02:30|2600.65|2587.65|2603.48|2590.48|2604.22|2591.22|2597.71|2584.71|37
1621915360000|2021-05-25 04:02:40|2603.71|2590.71|2605.33|2592.33|2605.33|2592.33|2601.9|2588.9|39
1621946470000|2021-05-25 12:41:10|2418.68|2405.68|2424.73|2411.73|2424.92|2411.92|2418.06|2405.06|40
1621915370000|2021-05-25 04:02:50|2604.68|2591.68|2603.22|2590.22|2606.13|2593.13|2603.22|2590.22|34
1621915380000|2021-05-25 04:03:00|2602.77|2589.77|2601.73|2588.73|2602.87|2589.87|2600.12|2587.12|40
1621946480000|2021-05-25 12:41:20|2424.08|2411.08|2426.49|2413.49|2427.06|2414.06|2424.04|2411.04|36
1621915390000|2021-05-25 04:03:10|2601.85|2588.85|2600.52|2587.52|2601.86|2588.86|2599.95|2586.95|37
1621946490000|2021-05-25 12:41:30|2426.52|2413.52|2427.48|2414.48|2428.64|2415.64|2426.4|2413.4|35
1621915400000|2021-05-25 04:03:20|2600.32|2587.32|2598.59|2585.59|2601.92|2588.92|2598.59|2585.59|35
1621946500000|2021-05-25 12:41:40|2427.47|2414.47|2427.07|2414.07|2428.62|2415.62|2426.92|2413.92|36
1621915410000|2021-05-25 04:03:30|2598.65|2585.65|2598.03|2585.03|2599.32|2586.32|2597.33|2584.33|39
1621915420000|2021-05-25 04:03:40|2597.79|2584.79|2593.85|2580.85|2597.79|2584.79|2593.75|2580.75|38
1621946510000|2021-05-25 12:41:50|2427.04|2414.04|2427.45|2414.45|2428.07|2415.07|2426.98|2413.98|32
1621915430000|2021-05-25 04:03:50|2594.2|2581.2|2597.71|2584.71|2597.71|2584.71|2594.13|2581.13|35
1621946520000|2021-05-25 12:42:00|2427.31|2414.31|2420.77|2407.77|2427.41|2414.41|2420.77|2407.77|36
1621915440000|2021-05-25 04:04:00|2596.97|2583.97|2595.34|2582.34|2597.24|2584.24|2595.34|2582.34|39
1621946530000|2021-05-25 12:42:10|2420.74|2407.74|2426.67|2413.67|2427.03|2414.03|2420.71|2407.71|39
1621915450000|2021-05-25 04:04:10|2595.58|2582.58|2597.87|2584.87|2597.87|2584.87|2595.58|2582.58|30
1621946540000|2021-05-25 12:42:20|2426.8|2413.8|2429.92|2416.92|2430.05|2417.05|2426.74|2413.74|38
1621915460000|2021-05-25 04:04:20|2597.76|2584.76|2595.89|2582.89|2597.77|2584.77|2595.89|2582.89|32
1621946550000|2021-05-25 12:42:30|2428.71|2415.71|2433.58|2420.58|2435.83|2422.83|2428.71|2415.71|36
1621915470000|2021-05-25 04:04:30|2595.62|2582.62|2595.79|2582.79|2597.81|2584.81|2595.17|2582.17|35
1621946560000|2021-05-25 12:42:40|2434.02|2421.02|2434.16|2421.16|2435|2422|2433.45|2420.45|39
1621915480000|2021-05-25 04:04:40|2595.66|2582.66|2594.94|2581.94|2596.21|2583.21|2594.94|2581.94|35
1621946570000|2021-05-25 12:42:50|2434.2|2421.2|2436.37|2423.37|2436.81|2423.81|2434.18|2421.18|39
1621915490000|2021-05-25 04:04:50|2594.33|2581.33|2594.11|2581.11|2595.34|2582.34|2593.4|2580.4|32
1621946580000|2021-05-25 12:43:00|2436.2|2423.2|2432.63|2419.63|2436.21|2423.21|2432.46|2419.46|39
1621915500000|2021-05-25 04:05:00|2594.1|2581.1|2597.42|2584.42|2597.42|2584.42|2594.03|2581.03|34
1621946590000|2021-05-25 12:43:10|2432.73|2419.73|2433.33|2420.33|2434.03|2421.03|2431.73|2418.73|38
1621915510000|2021-05-25 04:05:10|2597.44|2584.44|2595.03|2582.03|2598.2|2585.2|2594.89|2581.89|34
1621915520000|2021-05-25 04:05:20|2595.75|2582.75|2595.73|2582.73|2596.39|2583.39|2594.13|2581.13|38
1621946600000|2021-05-25 12:43:20|2433.05|2420.05|2435.62|2422.62|2435.62|2422.62|2432.27|2419.27|39
1621915530000|2021-05-25 04:05:30|2595.55|2582.55|2596.59|2583.59|2599.03|2586.03|2595.35|2582.35|40
1621946610000|2021-05-25 12:43:30|2435.55|2422.55|2433.49|2420.49|2435.71|2422.71|2433.33|2420.33|39
1621915540000|2021-05-25 04:05:40|2596.84|2583.84|2597.03|2584.03|2597.77|2584.77|2595.58|2582.58|38
1621946620000|2021-05-25 12:43:40|2433.29|2420.29|2432.25|2419.25|2433.42|2420.42|2431.37|2418.37|39
1621915550000|2021-05-25 04:05:50|2596.9|2583.9|2596.2|2583.2|2597.53|2584.53|2595.75|2582.75|33
1621915560000|2021-05-25 04:06:00|2596.22|2583.22|2598.37|2585.37|2598.69|2585.69|2596.22|2583.22|35
1621946630000|2021-05-25 12:43:50|2432.28|2419.28|2430.45|2417.45|2433.54|2420.54|2430.36|2417.36|38
1621915570000|2021-05-25 04:06:10|2598.4|2585.4|2597.83|2584.83|2598.4|2585.4|2597.38|2584.38|35
1621946640000|2021-05-25 12:44:00|2430.88|2417.88|2428.47|2415.47|2431.04|2418.04|2427.85|2414.85|37
1621915580000|2021-05-25 04:06:20|2597.86|2584.86|2602.66|2589.66|2602.77|2589.77|2597.86|2584.86|34
1621946650000|2021-05-25 12:44:10|2428.49|2415.49|2427.37|2414.37|2428.49|2415.49|2425.78|2412.78|37
1621915590000|2021-05-25 04:06:30|2602.93|2589.93|2601.85|2588.85|2603.76|2590.76|2601.85|2588.85|36
1621946660000|2021-05-25 12:44:20|2427.65|2414.65|2427.26|2414.26|2429.48|2416.48|2427.26|2414.26|36
1621915600000|2021-05-25 04:06:40|2601.81|2588.81|2601.62|2588.62|2601.81|2588.81|2599.41|2586.41|38
1621946670000|2021-05-25 12:44:30|2427.28|2414.28|2425.63|2412.63|2427.93|2414.93|2425.63|2412.63|34
1621915610000|2021-05-25 04:06:50|2601.8|2588.8|2600.28|2587.28|2601.88|2588.88|2599.78|2586.78|37
1621915620000|2021-05-25 04:07:00|2600.38|2587.38|2599.42|2586.42|2600.77|2587.77|2599.2|2586.2|35
1621946680000|2021-05-25 12:44:40|2425.67|2412.67|2424.72|2411.72|2425.79|2412.79|2424.72|2411.72|33
1621915630000|2021-05-25 04:07:10|2599.4|2586.4|2597.87|2584.87|2599.81|2586.81|2597.87|2584.87|34
1621946690000|2021-05-25 12:44:50|2424.71|2411.71|2422.33|2409.33|2424.71|2411.71|2422.18|2409.18|34
1621915640000|2021-05-25 04:07:20|2597.65|2584.65|2597|2584|2599.19|2586.19|2596.87|2583.87|38
1621946700000|2021-05-25 12:45:00|2422.22|2409.22|2428.1|2415.1|2428.1|2415.1|2422.21|2409.21|35
1621915650000|2021-05-25 04:07:30|2596.4|2583.4|2597.76|2584.76|2598.21|2585.21|2596.4|2583.4|37
1621915660000|2021-05-25 04:07:40|2597.84|2584.84|2597.77|2584.77|2598.52|2585.52|2596.91|2583.91|35
1621946710000|2021-05-25 12:45:10|2428.12|2415.12|2432.98|2419.98|2433.39|2420.39|2427.84|2414.84|38
1621915670000|2021-05-25 04:07:50|2597.85|2584.85|2599.66|2586.66|2599.78|2586.78|2597.85|2584.85|34
1621946720000|2021-05-25 12:45:20|2431.04|2418.04|2437.32|2424.32|2437.88|2424.88|2429.97|2416.97|37
1621915680000|2021-05-25 04:08:00|2599.43|2586.43|2602.13|2589.13|2602.13|2589.13|2599.08|2586.08|36
1621915690000|2021-05-25 04:08:10|2602.26|2589.26|2606.62|2593.62|2606.97|2593.97|2602.26|2589.26|32
1621946730000|2021-05-25 12:45:30|2437.22|2424.22|2437.52|2424.52|2439|2426|2434.18|2421.18|39
1621915700000|2021-05-25 04:08:20|2606.43|2593.43|2603.33|2590.33|2606.91|2593.91|2603.33|2590.33|29
1621946740000|2021-05-25 12:45:40|2438.16|2425.16|2439.27|2426.27|2439.27|2426.27|2434.92|2421.92|37
1621915710000|2021-05-25 04:08:30|2603.49|2590.49|2606.63|2593.63|2607.14|2594.14|2603.18|2590.18|34
1621946750000|2021-05-25 12:45:50|2439.21|2426.21|2441.83|2428.83|2441.83|2428.83|2435.17|2422.17|36
1621915720000|2021-05-25 04:08:40|2606.59|2593.59|2611.74|2598.74|2611.74|2598.74|2606.22|2593.22|35
1621915730000|2021-05-25 04:08:50|2611.86|2598.86|2614.23|2601.23|2614.47|2601.47|2611.75|2598.75|35
1621946760000|2021-05-25 12:46:00|2441.84|2428.84|2444.08|2431.08|2444.08|2431.08|2440.8|2427.8|37
1621915740000|2021-05-25 04:09:00|2613.81|2600.81|2609.58|2596.58|2613.81|2600.81|2608.91|2595.91|36
1621915750000|2021-05-25 04:09:10|2609.48|2596.48|2609.27|2596.27|2610.67|2597.67|2608.91|2595.91|38
1621946770000|2021-05-25 12:46:10|2444.5|2431.5|2444.38|2431.38|2448.04|2435.04|2443|2430|33
1621915760000|2021-05-25 04:09:20|2609.19|2596.19|2613.88|2600.88|2614.24|2601.24|2609.05|2596.05|37
1621946780000|2021-05-25 12:46:20|2445.16|2432.16|2444.8|2431.8|2446.36|2433.36|2443.51|2430.51|36
1621915770000|2021-05-25 04:09:30|2613.76|2600.76|2611.85|2598.85|2614.09|2601.09|2611.85|2598.85|38
1621915780000|2021-05-25 04:09:40|2611.86|2598.86|2612.37|2599.37|2613.46|2600.46|2611.86|2598.86|37
1621946790000|2021-05-25 12:46:30|2444.99|2431.99|2442.15|2429.15|2444.99|2431.99|2440.59|2427.59|38
1621915790000|2021-05-25 04:09:50|2612.36|2599.36|2611.7|2598.7|2613.55|2600.55|2611.7|2598.7|36
1621946800000|2021-05-25 12:46:40|2441.97|2428.97|2441.23|2428.23|2441.97|2428.97|2438.44|2425.44|35
1621915800000|2021-05-25 04:10:00|2611.25|2598.25|2615.55|2602.55|2615.57|2602.57|2611.17|2598.17|35
1621915810000|2021-05-25 04:10:10|2614.95|2601.95|2617.89|2604.89|2618.33|2605.33|2614.61|2601.61|33
1621946810000|2021-05-25 12:46:50|2441.11|2428.11|2442.17|2429.17|2442.46|2429.46|2440.01|2427.01|40
1621915820000|2021-05-25 04:10:20|2618.04|2605.04|2614.88|2601.88|2618.36|2605.36|2614.54|2601.54|26
1621946820000|2021-05-25 12:47:00|2442.06|2429.06|2443.78|2430.78|2445.67|2432.67|2441.74|2428.74|35
1621915830000|2021-05-25 04:10:30|2614.76|2601.76|2615.92|2602.92|2617|2604|2614.75|2601.75|39
1621946830000|2021-05-25 12:47:10|2443.07|2430.07|2444.61|2431.61|2444.81|2431.81|2443.07|2430.07|36
1621915840000|2021-05-25 04:10:40|2615.88|2602.88|2614.99|2601.99|2615.88|2602.88|2613.93|2600.93|37
1621915850000|2021-05-25 04:10:50|2614.93|2601.93|2615.85|2602.85|2616.34|2603.34|2614.38|2601.38|37
1621946840000|2021-05-25 12:47:20|2444.53|2431.53|2445.05|2432.05|2446|2433|2444.53|2431.53|36
1621915860000|2021-05-25 04:11:00|2615.9|2602.9|2616.23|2603.23|2616.37|2603.37|2615.28|2602.28|30
1621946850000|2021-05-25 12:47:30|2445.39|2432.39|2448.76|2435.76|2449.78|2436.78|2445.39|2432.39|36
1621915870000|2021-05-25 04:11:10|2616.28|2603.28|2616.23|2603.23|2616.37|2603.37|2616.23|2603.23|19
1621946860000|2021-05-25 12:47:40|2448.52|2435.52|2448.38|2435.38|2449.55|2436.55|2447.73|2434.73|37
1621915880000|2021-05-25 04:11:20|2616.22|2603.22|2617.04|2604.04|2617.09|2604.09|2615.47|2602.47|36
1621915890000|2021-05-25 04:11:30|2617.05|2604.05|2616.74|2603.74|2617.84|2604.84|2616.52|2603.52|35
1621946870000|2021-05-25 12:47:50|2448.76|2435.76|2448.99|2435.99|2450.47|2437.47|2448.48|2435.48|39
1621915900000|2021-05-25 04:11:40|2616.42|2603.42|2615.55|2602.55|2616.86|2603.86|2615.54|2602.54|29
1621946880000|2021-05-25 12:48:00|2448.97|2435.97|2446.42|2433.42|2449.91|2436.91|2446.42|2433.42|39
1621915910000|2021-05-25 04:11:50|2615.44|2602.44|2618.12|2605.12|2618.21|2605.21|2615.43|2602.43|34
1621946890000|2021-05-25 12:48:10|2446.38|2433.38|2450.57|2437.57|2450.61|2437.61|2446.14|2433.14|36
1621915920000|2021-05-25 04:12:00|2618.42|2605.42|2620.03|2607.03|2620.61|2607.61|2618.42|2605.42|39
1621915930000|2021-05-25 04:12:10|2620.05|2607.05|2619.27|2606.27|2621.54|2608.54|2619.27|2606.27|39
1621946900000|2021-05-25 12:48:20|2450.6|2437.6|2454.61|2441.61|2455.63|2442.63|2450.6|2437.6|37
1621915940000|2021-05-25 04:12:20|2619.4|2606.4|2622.57|2609.57|2622.57|2609.57|2619.4|2606.4|35
1621946910000|2021-05-25 12:48:30|2454.56|2441.56|2456.14|2443.14|2456.38|2443.38|2452.73|2439.73|38
1621915950000|2021-05-25 04:12:30|2622.41|2609.41|2622.4|2609.4|2622.86|2609.86|2622|2609|36
1621946920000|2021-05-25 12:48:40|2456.17|2443.17|2450.81|2437.81|2457.63|2444.63|2450.81|2437.81|40
1621915960000|2021-05-25 04:12:40|2622.47|2609.47|2622.76|2609.76|2623.03|2610.03|2622.22|2609.22|30
1621915970000|2021-05-25 04:12:50|2622.72|2609.72|2621.02|2608.02|2622.74|2609.74|2620.84|2607.84|26
1621946930000|2021-05-25 12:48:50|2450.86|2437.86|2451|2438|2451.74|2438.74|2448.63|2435.63|38
1621915980000|2021-05-25 04:13:00|2620.76|2607.76|2619.73|2606.73|2621|2608|2619.2|2606.2|31
1621915990000|2021-05-25 04:13:10|2619.47|2606.47|2618.74|2605.74|2620.44|2607.44|2618.68|2605.68|33
1621946940000|2021-05-25 12:49:00|2451.52|2438.52|2454.66|2441.66|2455.42|2442.42|2451.52|2438.52|40
1621916000000|2021-05-25 04:13:20|2618.65|2605.65|2614.86|2601.86|2618.84|2605.84|2614.86|2601.86|39
1621946950000|2021-05-25 12:49:10|2454.7|2441.7|2456.55|2443.55|2457.16|2444.16|2454.7|2441.7|36
1621916010000|2021-05-25 04:13:30|2614.87|2601.87|2614.66|2601.66|2615.13|2602.13|2614.57|2601.57|30
1621916020000|2021-05-25 04:13:40|2614.6|2601.6|2614.23|2601.23|2615.23|2602.23|2614.23|2601.23|28
1621946960000|2021-05-25 12:49:20|2455.91|2442.91|2456.57|2443.57|2456.87|2443.87|2455.08|2442.08|35
1621916030000|2021-05-25 04:13:50|2613.88|2600.88|2613.62|2600.62|2614.24|2601.24|2613.57|2600.57|35
1621946970000|2021-05-25 12:49:30|2456.32|2443.32|2454.92|2441.92|2456.32|2443.32|2454.24|2441.24|32
1621916040000|2021-05-25 04:14:00|2613.67|2600.67|2616.96|2603.96|2616.96|2603.96|2613.44|2600.44|35
1621946980000|2021-05-25 12:49:40|2454.94|2441.94|2455.52|2442.52|2455.69|2442.69|2454.94|2441.94|36
1621916050000|2021-05-25 04:14:10|2616.81|2603.81|2617.68|2604.68|2619.98|2606.98|2616.48|2603.48|36
1621916060000|2021-05-25 04:14:20|2617.96|2604.96|2614.77|2601.77|2618.65|2605.65|2614.75|2601.75|37
1621946990000|2021-05-25 12:49:50|2455.48|2442.48|2454.86|2441.86|2455.58|2442.58|2453.97|2440.97|35
1621916070000|2021-05-25 04:14:30|2614.72|2601.72|2612.9|2599.9|2615.72|2602.72|2612.9|2599.9|37
1621947000000|2021-05-25 12:50:00|2454.76|2441.76|2456.1|2443.1|2456.2|2443.2|2453.04|2440.04|30
1621916080000|2021-05-25 04:14:40|2612.91|2599.91|2613.51|2600.51|2614.98|2601.98|2612.91|2599.91|37
1621947010000|2021-05-25 12:50:10|2455.72|2442.72|2459.69|2446.69|2459.69|2446.69|2455.61|2442.61|31
1621916090000|2021-05-25 04:14:50|2613.26|2600.26|2609.74|2596.74|2613.26|2600.26|2609.74|2596.74|26
1621916100000|2021-05-25 04:15:00|2609.93|2596.93|2614.1|2601.1|2614.1|2601.1|2609.93|2596.93|37
1621947020000|2021-05-25 12:50:20|2459.82|2446.82|2455.56|2442.56|2459.82|2446.82|2455.56|2442.56|36
1621916110000|2021-05-25 04:15:10|2614.25|2601.25|2615.31|2602.31|2615.43|2602.43|2614.18|2601.18|34
1621947030000|2021-05-25 12:50:30|2455.11|2442.11|2455.16|2442.16|2455.79|2442.79|2454.95|2441.95|31
1621916120000|2021-05-25 04:15:20|2615.73|2602.73|2613.56|2600.56|2616.48|2603.48|2613.4|2600.4|33
1621916130000|2021-05-25 04:15:30|2613.57|2600.57|2612.5|2599.5|2613.84|2600.84|2611.8|2598.8|33
1621947040000|2021-05-25 12:50:40|2455.1|2442.1|2448.34|2435.34|2455.49|2442.49|2448.01|2435.01|35
1621916140000|2021-05-25 04:15:40|2611.88|2598.88|2610.84|2597.84|2611.96|2598.96|2610.83|2597.83|31
1621947050000|2021-05-25 12:50:50|2448.11|2435.11|2446.86|2433.86|2448.47|2435.47|2446.86|2433.86|38
1621916150000|2021-05-25 04:15:50|2610.95|2597.95|2608.55|2595.55|2611.46|2598.46|2608.4|2595.4|34
1621947060000|2021-05-25 12:51:00|2446.69|2433.69|2443.04|2430.04|2446.69|2433.69|2441.83|2428.83|38
1621916160000|2021-05-25 04:16:00|2608.49|2595.49|2603.87|2590.87|2608.57|2595.57|2603.4|2590.4|38
1621916170000|2021-05-25 04:16:10|2603.96|2590.96|2603.79|2590.79|2604.09|2591.09|2602.93|2589.93|37
1621947070000|2021-05-25 12:51:10|2443.15|2430.15|2445.93|2432.93|2446.72|2433.72|2443.15|2430.15|39
1621916180000|2021-05-25 04:16:20|2603.78|2590.78|2603.18|2590.18|2604.12|2591.12|2603.18|2590.18|35
1621947080000|2021-05-25 12:51:20|2446.34|2433.34|2445.39|2432.39|2447.12|2434.12|2444.58|2431.58|37
1621916190000|2021-05-25 04:16:30|2603.19|2590.19|2599.7|2586.7|2603.38|2590.38|2599.7|2586.7|36
1621916200000|2021-05-25 04:16:40|2599.74|2586.74|2597.55|2584.55|2599.76|2586.76|2597.36|2584.36|21
1621947090000|2021-05-25 12:51:30|2445.31|2432.31|2450.25|2437.25|2451|2438|2445.31|2432.31|35
1621916210000|2021-05-25 04:16:50|2597.34|2584.34|2597.81|2584.81|2598.74|2585.74|2597.34|2584.34|35
1621947100000|2021-05-25 12:51:40|2449.81|2436.81|2449.88|2436.88|2450.76|2437.76|2449.06|2436.06|39
1621916220000|2021-05-25 04:17:00|2597.79|2584.79|2596.65|2583.65|2598.02|2585.02|2596.55|2583.55|30
1621916230000|2021-05-25 04:17:10|2596.63|2583.63|2593.53|2580.53|2596.71|2583.71|2593.49|2580.49|37
1621947110000|2021-05-25 12:51:50|2449.54|2436.54|2446.68|2433.68|2450.62|2437.62|2445.96|2432.96|38
1621916240000|2021-05-25 04:17:20|2593.48|2580.48|2587.49|2574.49|2593.85|2580.85|2587.15|2574.15|38
1621947120000|2021-05-25 12:52:00|2446.64|2433.64|2449.35|2436.35|2449.98|2436.98|2446.64|2433.64|38
1621916250000|2021-05-25 04:17:30|2587.63|2574.63|2584.39|2571.39|2588.17|2575.17|2584.39|2571.39|35
1621916260000|2021-05-25 04:17:40|2584.38|2571.38|2581.85|2568.85|2584.38|2571.38|2581.85|2568.85|34
1621947130000|2021-05-25 12:52:10|2449.12|2436.12|2452.23|2439.23|2452.23|2439.23|2449.12|2436.12|35
1621916270000|2021-05-25 04:17:50|2581.43|2568.43|2581.96|2568.96|2582.41|2569.41|2580.91|2567.91|37
1621947140000|2021-05-25 12:52:20|2452.41|2439.41|2453.18|2440.18|2454.62|2441.62|2452.41|2439.41|36
1621916280000|2021-05-25 04:18:00|2582|2569|2581.41|2568.41|2582.76|2569.76|2580.71|2567.71|37
1621947150000|2021-05-25 12:52:30|2453.39|2440.39|2453.59|2440.59|2454.83|2441.83|2453.35|2440.35|34
1621916290000|2021-05-25 04:18:10|2581.43|2568.43|2583.02|2570.02|2583.02|2570.02|2579.92|2566.92|39
1621916300000|2021-05-25 04:18:20|2582.6|2569.6|2583.23|2570.23|2585.21|2572.21|2582.48|2569.48|36
1621947160000|2021-05-25 12:52:40|2453.63|2440.63|2453.68|2440.68|2454.71|2441.71|2453.63|2440.63|33
1621916310000|2021-05-25 04:18:30|2582.92|2569.92|2575.14|2562.14|2582.92|2569.92|2575.14|2562.14|37
1621947170000|2021-05-25 12:52:50|2453.53|2440.53|2450.87|2437.87|2453.53|2440.53|2450.87|2437.87|33
1621916320000|2021-05-25 04:18:40|2575.15|2562.15|2573.01|2560.01|2575.33|2562.33|2572.98|2559.98|38
1621916330000|2021-05-25 04:18:50|2573.02|2560.02|2565.93|2552.93|2573.08|2560.08|2565.83|2552.83|40
1621947180000|2021-05-25 12:53:00|2450.86|2437.86|2453.21|2440.21|2453.42|2440.42|2450.72|2437.72|30
1621916340000|2021-05-25 04:19:00|2566.11|2553.11|2572.12|2559.12|2572.49|2559.49|2566.11|2553.11|39
1621947190000|2021-05-25 12:53:10|2453.39|2440.39|2455.16|2442.16|2455.39|2442.39|2453.39|2440.39|30
1621916350000|2021-05-25 04:19:10|2571.65|2558.65|2569.53|2556.53|2571.97|2558.97|2569.39|2556.39|35
1621916360000|2021-05-25 04:19:20|2569.63|2556.63|2571.87|2558.87|2572.15|2559.15|2567.92|2554.92|38
1621947200000|2021-05-25 12:53:20|2455.17|2442.17|2455.12|2442.12|2455.69|2442.69|2454.55|2441.55|32
1621916370000|2021-05-25 04:19:30|2571.9|2558.9|2569.11|2556.11|2572.13|2559.13|2568.89|2555.89|32
1621947210000|2021-05-25 12:53:30|2454.95|2441.95|2453.65|2440.65|2455.31|2442.31|2452.6|2439.6|30
1621916380000|2021-05-25 04:19:40|2569.17|2556.17|2571.17|2558.17|2571.44|2558.44|2568.61|2555.61|34
1621916390000|2021-05-25 04:19:50|2571.59|2558.59|2568.19|2555.19|2571.59|2558.59|2567.92|2554.92|36
1621947220000|2021-05-25 12:53:40|2453.71|2440.71|2453.92|2440.92|2454.79|2441.79|2453.71|2440.71|33
1621916400000|2021-05-25 04:20:00|2568.25|2555.25|2569|2556|2571.27|2558.27|2568.25|2555.25|37
1621947230000|2021-05-25 12:53:50|2453.77|2440.77|2454.1|2441.1|2454.82|2441.82|2453.32|2440.32|31
1621916410000|2021-05-25 04:20:10|2569.06|2556.06|2564.57|2551.57|2569.06|2556.06|2562.07|2549.07|37
1621947240000|2021-05-25 12:54:00|2454.04|2441.04|2454.31|2441.31|2454.95|2441.95|2453.97|2440.97|37
1621916420000|2021-05-25 04:20:20|2564.73|2551.73|2561.41|2548.41|2565.49|2552.49|2560.08|2547.08|37
1621916430000|2021-05-25 04:20:30|2561.33|2548.33|2555.75|2542.75|2561.33|2548.33|2555.75|2542.75|38
1621947250000|2021-05-25 12:54:10|2454.21|2441.21|2453.75|2440.75|2454.21|2441.21|2453.72|2440.72|27
1621916440000|2021-05-25 04:20:40|2555.02|2542.02|2550.61|2537.61|2555.02|2542.02|2550.29|2537.29|40
1621947260000|2021-05-25 12:54:20|2453.09|2440.09|2452.89|2439.89|2453.1|2440.1|2451.96|2438.96|27
1621916450000|2021-05-25 04:20:50|2550.75|2537.75|2550.81|2537.81|2551.48|2538.48|2549.17|2536.17|37
1621916460000|2021-05-25 04:21:00|2551|2538|2553.51|2540.51|2554.34|2541.34|2550.29|2537.29|36
1621947270000|2021-05-25 12:54:30|2452.9|2439.9|2449.29|2436.29|2452.98|2439.98|2449.29|2436.29|34
1621916470000|2021-05-25 04:21:10|2553.39|2540.39|2550.9|2537.9|2553.39|2540.39|2548.9|2535.9|36
1621947280000|2021-05-25 12:54:40|2448.85|2435.85|2447.87|2434.87|2448.94|2435.94|2447.24|2434.24|36
1621916480000|2021-05-25 04:21:20|2550.93|2537.93|2552.46|2539.46|2555.06|2542.06|2549.56|2536.56|38
1621947290000|2021-05-25 12:54:50|2447.68|2434.68|2447.38|2434.38|2447.89|2434.89|2446.93|2433.93|34
1621916490000|2021-05-25 04:21:30|2551.28|2538.28|2548.72|2535.72|2551.28|2538.28|2547.52|2534.52|36
1621916500000|2021-05-25 04:21:40|2548.83|2535.83|2549.66|2536.66|2550.08|2537.08|2548.19|2535.19|38
1621947300000|2021-05-25 12:55:00|2447.44|2434.44|2444.69|2431.69|2447.58|2434.58|2444.69|2431.69|28
1621916510000|2021-05-25 04:21:50|2549.7|2536.7|2553.42|2540.42|2553.42|2540.42|2548.63|2535.63|35
1621947310000|2021-05-25 12:55:10|2444.76|2431.76|2444.28|2431.28|2445.2|2432.2|2444.11|2431.11|33
1621916520000|2021-05-25 04:22:00|2552.85|2539.85|2554.22|2541.22|2556.03|2543.03|2550.76|2537.76|36
1621947320000|2021-05-25 12:55:20|2444.2|2431.2|2441.84|2428.84|2444.61|2431.61|2441.32|2428.32|34
1621916530000|2021-05-25 04:22:10|2554.23|2541.23|2551.43|2538.43|2554.23|2541.23|2550.84|2537.84|36
1621916540000|2021-05-25 04:22:20|2551.39|2538.39|2546.99|2533.99|2551.39|2538.39|2546.99|2533.99|37
1621947330000|2021-05-25 12:55:30|2441.87|2428.87|2443.86|2430.86|2444|2431|2441.83|2428.83|34
1621916550000|2021-05-25 04:22:30|2546.85|2533.85|2539.94|2526.94|2547.14|2534.14|2539.87|2526.87|40
1621947340000|2021-05-25 12:55:40|2443.87|2430.87|2442.69|2429.69|2444.5|2431.5|2442.69|2429.69|28
1621916560000|2021-05-25 04:22:40|2539.66|2526.66|2541.63|2528.63|2544.52|2531.52|2539.16|2526.16|36
1621916570000|2021-05-25 04:22:50|2541.33|2528.33|2539.33|2526.33|2541.47|2528.47|2539.22|2526.22|39
1621947350000|2021-05-25 12:55:50|2442.63|2429.63|2439.65|2426.65|2442.63|2429.63|2439.52|2426.52|34
1621916580000|2021-05-25 04:23:00|2539.31|2526.31|2540.51|2527.51|2541.8|2528.8|2537.43|2524.43|37
1621947360000|2021-05-25 12:56:00|2439.6|2426.6|2435.33|2422.33|2439.78|2426.78|2435.33|2422.33|33
1621916590000|2021-05-25 04:23:10|2541.77|2528.77|2540.55|2527.55|2544.33|2531.33|2540.2|2527.2|40
1621916600000|2021-05-25 04:23:20|2540.82|2527.82|2537.36|2524.36|2540.82|2527.82|2536.86|2523.86|37
1621947370000|2021-05-25 12:56:10|2435.24|2422.24|2434.49|2421.49|2436.86|2423.86|2434.1|2421.1|36
1621916610000|2021-05-25 04:23:30|2537.31|2524.31|2533.39|2520.39|2538.52|2525.52|2533.39|2520.39|38
1621947380000|2021-05-25 12:56:20|2434.7|2421.7|2436.99|2423.99|2437.02|2424.02|2434.52|2421.52|38
1621916620000|2021-05-25 04:23:40|2533.26|2520.26|2534.37|2521.37|2534.37|2521.37|2531.14|2518.14|38
1621916630000|2021-05-25 04:23:50|2533.95|2520.95|2535.31|2522.31|2535.31|2522.31|2533.82|2520.82|36
1621947390000|2021-05-25 12:56:30|2437.23|2424.23|2437.78|2424.78|2440.35|2427.35|2437.23|2424.23|39
1621916640000|2021-05-25 04:24:00|2534.9|2521.9|2539.49|2526.49|2539.49|2526.49|2533.92|2520.92|37
1621947400000|2021-05-25 12:56:40|2438.82|2425.82|2440.61|2427.61|2441.22|2428.22|2438.1|2425.1|37
1621916650000|2021-05-25 04:24:10|2539.78|2526.78|2539.72|2526.72|2540.33|2527.33|2538.86|2525.86|36
1621947410000|2021-05-25 12:56:50|2440.71|2427.71|2440.48|2427.48|2441.47|2428.47|2439.91|2426.91|33
1621916660000|2021-05-25 04:24:20|2539.67|2526.67|2539.98|2526.98|2541.8|2528.8|2538.41|2525.41|33
1621916670000|2021-05-25 04:24:30|2539.99|2526.99|2540.55|2527.55|2542.4|2529.4|2539.99|2526.99|30
1621947420000|2021-05-25 12:57:00|2440.55|2427.55|2449.94|2436.94|2450.03|2437.03|2440.55|2427.55|39
1621916680000|2021-05-25 04:24:40|2540.84|2527.84|2537.24|2524.24|2541.67|2528.67|2535.84|2522.84|40
1621947430000|2021-05-25 12:57:10|2449.99|2436.99|2452.8|2439.8|2452.8|2439.8|2449.61|2436.61|35
1621916690000|2021-05-25 04:24:50|2537.02|2524.02|2538.63|2525.63|2538.63|2525.63|2536.33|2523.33|37
1621947440000|2021-05-25 12:57:20|2451.48|2438.48|2454.8|2441.8|2454.8|2441.8|2451.48|2438.48|37
1621916700000|2021-05-25 04:25:00|2541.64|2528.64|2542.74|2529.74|2542.95|2529.95|2540.64|2527.64|38
1621916710000|2021-05-25 04:25:10|2542.86|2529.86|2547.61|2534.61|2548.16|2535.16|2542.01|2529.01|39
1621947450000|2021-05-25 12:57:30|2454.82|2441.82|2455.38|2442.38|2457.23|2444.23|2454.35|2441.35|38
1621916720000|2021-05-25 04:25:20|2547.17|2534.17|2546.64|2533.64|2547.17|2534.17|2544.02|2531.02|37
1621947460000|2021-05-25 12:57:40|2455.43|2442.43|2457.28|2444.28|2457.97|2444.97|2455.27|2442.27|38
1621916730000|2021-05-25 04:25:30|2545.83|2532.83|2550.68|2537.68|2551.16|2538.16|2544.08|2531.08|39
1621947470000|2021-05-25 12:57:50|2457.31|2444.31|2458.46|2445.46|2458.52|2445.52|2456.39|2443.39|36
1621916740000|2021-05-25 04:25:40|2550.15|2537.15|2546.89|2533.89|2551.24|2538.24|2546.56|2533.56|28
1621916750000|2021-05-25 04:25:50|2547.38|2534.38|2549.08|2536.08|2549.83|2536.83|2546.45|2533.45|38
1621947480000|2021-05-25 12:58:00|2458.45|2445.45|2455.34|2442.34|2459.49|2446.49|2455.34|2442.34|38
1621916760000|2021-05-25 04:26:00|2548.41|2535.41|2551.59|2538.59|2551.83|2538.83|2548.15|2535.15|33
1621947490000|2021-05-25 12:58:10|2455.35|2442.35|2458.25|2445.25|2459.18|2446.18|2454|2441|38
1621916770000|2021-05-25 04:26:10|2551.67|2538.67|2550.3|2537.3|2551.69|2538.69|2548.44|2535.44|37
1621916780000|2021-05-25 04:26:20|2550.35|2537.35|2548.22|2535.22|2550.92|2537.92|2548.2|2535.2|38
1621947500000|2021-05-25 12:58:20|2458.87|2445.87|2464.81|2451.81|2464.81|2451.81|2456.87|2443.87|39
1621916790000|2021-05-25 04:26:30|2548.44|2535.44|2542.95|2529.95|2548.44|2535.44|2542.95|2529.95|38
1621947510000|2021-05-25 12:58:30|2464.75|2451.75|2464.43|2451.43|2465.8|2452.8|2463.1|2450.1|38
1621916800000|2021-05-25 04:26:40|2542.97|2529.97|2545|2532|2545.32|2532.32|2542.09|2529.09|37
1621947520000|2021-05-25 12:58:40|2464.48|2451.48|2470.09|2457.09|2470.09|2457.09|2464.23|2451.23|35
1621916810000|2021-05-25 04:26:50|2544.53|2531.53|2544.2|2531.2|2545.03|2532.03|2543.36|2530.36|39
1621916820000|2021-05-25 04:27:00|2544.15|2531.15|2546.46|2533.46|2547.72|2534.72|2543.9|2530.9|37
1621947530000|2021-05-25 12:58:50|2470.02|2457.02|2470.88|2457.88|2471.67|2458.67|2468.56|2455.56|37
1621916830000|2021-05-25 04:27:10|2546.61|2533.61|2539.12|2526.12|2546.62|2533.62|2539.12|2526.12|36
1621947540000|2021-05-25 12:59:00|2472.4|2459.4|2469.18|2456.18|2472.4|2459.4|2468.24|2455.24|37
1621916840000|2021-05-25 04:27:20|2538.98|2525.98|2537.96|2524.96|2539.41|2526.41|2537.87|2524.87|39
1621916850000|2021-05-25 04:27:30|2537.93|2524.93|2538.31|2525.31|2540.2|2527.2|2537.87|2524.87|35
1621947550000|2021-05-25 12:59:10|2469.12|2456.12|2470.49|2457.49|2472.63|2459.63|2469.12|2456.12|37
1621916860000|2021-05-25 04:27:40|2538.45|2525.45|2540.15|2527.15|2540.15|2527.15|2537.96|2524.96|38
1621947560000|2021-05-25 12:59:20|2470.83|2457.83|2471.1|2458.1|2473.07|2460.07|2469.61|2456.61|39
1621916870000|2021-05-25 04:27:50|2539.87|2526.87|2543.53|2530.53|2544.57|2531.57|2539.86|2526.86|36
1621947570000|2021-05-25 12:59:30|2470.74|2457.74|2471.08|2458.08|2471.38|2458.38|2470.55|2457.55|39
1621916880000|2021-05-25 04:28:00|2543.54|2530.54|2538.72|2525.72|2543.85|2530.85|2538.5|2525.5|39
1621916890000|2021-05-25 04:28:10|2538.74|2525.74|2538.75|2525.75|2539.46|2526.46|2537.48|2524.48|37
1621947580000|2021-05-25 12:59:40|2471.04|2458.04|2469.05|2456.05|2471.24|2458.24|2468.97|2455.97|36
1621916900000|2021-05-25 04:28:20|2538.82|2525.82|2540.45|2527.45|2540.45|2527.45|2537.2|2524.2|38
1621947590000|2021-05-25 12:59:50|2468.87|2455.87|2467.56|2454.56|2470.13|2457.13|2467.47|2454.47|40
1621916910000|2021-05-25 04:28:30|2540.57|2527.57|2539.78|2526.78|2541.79|2528.79|2538.56|2525.56|34
1621916920000|2021-05-25 04:28:40|2540.43|2527.43|2541.1|2528.1|2541.16|2528.16|2537.81|2524.81|38
1621947600000|2021-05-25 13:00:00|2467.35|2454.35|2467.55|2454.55|2467.68|2454.68|2464.43|2451.43|38
1621916930000|2021-05-25 04:28:50|2539.9|2526.9|2546.04|2533.04|2546.04|2533.04|2539.9|2526.9|36
1621947610000|2021-05-25 13:00:10|2467.65|2454.65|2475.57|2462.57|2475.57|2462.57|2467.65|2454.65|37
1621916940000|2021-05-25 04:29:00|2546.13|2533.13|2549.82|2536.82|2549.82|2536.82|2546.07|2533.07|33
1621916950000|2021-05-25 04:29:10|2549.86|2536.86|2548.28|2535.28|2551.74|2538.74|2548.28|2535.28|38
1621947620000|2021-05-25 13:00:20|2475.11|2462.11|2474.26|2461.26|2475.15|2462.15|2473.45|2460.45|28
1621916960000|2021-05-25 04:29:20|2548.59|2535.59|2547.85|2534.85|2548.59|2535.59|2545.79|2532.79|39
1621947630000|2021-05-25 13:00:30|2474.27|2461.27|2479.96|2466.96|2480.93|2467.93|2474.22|2461.22|33
1621916970000|2021-05-25 04:29:30|2548.26|2535.26|2547.95|2534.95|2549.32|2536.32|2547.95|2534.95|30
1621916980000|2021-05-25 04:29:40|2547.94|2534.94|2547.31|2534.31|2548.02|2535.02|2545.94|2532.94|33
1621947640000|2021-05-25 13:00:40|2479.97|2466.97|2481.45|2468.45|2481.45|2468.45|2478.18|2465.18|38
1621947650000|2021-05-25 13:00:50|2481.24|2468.24|2484.39|2471.39|2484.61|2471.61|2480.55|2467.55|33
1621916990000|2021-05-25 04:29:50|2547.52|2534.52|2549.65|2536.65|2549.65|2536.65|2547.52|2534.52|33
1621947660000|2021-05-25 13:01:00|2485.03|2472.03|2488.97|2475.97|2489.67|2476.67|2484.1|2471.1|34
1621917000000|2021-05-25 04:30:00|2549.47|2536.47|2548.88|2535.88|2550.22|2537.22|2548.85|2535.85|32
1621947670000|2021-05-25 13:01:10|2489.08|2476.08|2485.92|2472.92|2489.46|2476.46|2485.92|2472.92|39
1621917010000|2021-05-25 04:30:10|2548.75|2535.75|2546.48|2533.48|2549.13|2536.13|2545.94|2532.94|36
1621917020000|2021-05-25 04:30:20|2546.72|2533.72|2549.26|2536.26|2549.94|2536.94|2546.72|2533.72|37
1621947680000|2021-05-25 13:01:20|2485.88|2472.88|2488.95|2475.95|2489.02|2476.02|2483.34|2470.34|36
1621917030000|2021-05-25 04:30:30|2549.39|2536.39|2548.45|2535.45|2549.4|2536.4|2547.52|2534.52|36
1621947690000|2021-05-25 13:01:30|2489.16|2476.16|2494.06|2481.06|2494.15|2481.15|2488.97|2475.97|33
1621917040000|2021-05-25 04:30:40|2548.55|2535.55|2548.15|2535.15|2549.06|2536.06|2548.12|2535.12|37
1621947700000|2021-05-25 13:01:40|2494.12|2481.12|2497.85|2484.85|2497.98|2484.98|2493.97|2480.97|38
1621917050000|2021-05-25 04:30:50|2548|2535|2546.66|2533.66|2548|2535|2545.02|2532.02|35
1621917060000|2021-05-25 04:31:00|2546.68|2533.68|2549.82|2536.82|2549.97|2536.97|2546.68|2533.68|34
1621947710000|2021-05-25 13:01:50|2497.23|2484.23|2497.88|2484.88|2498.33|2485.33|2495.51|2482.51|39
1621917070000|2021-05-25 04:31:10|2549.79|2536.79|2555.61|2542.61|2557.33|2544.33|2549.61|2536.61|37
1621947720000|2021-05-25 13:02:00|2497.83|2484.83|2496.93|2483.93|2498.28|2485.28|2496.59|2483.59|39
1621917080000|2021-05-25 04:31:20|2556.35|2543.35|2557.03|2544.03|2557.03|2544.03|2552.72|2539.72|38
1621947730000|2021-05-25 13:02:10|2496.94|2483.94|2495.06|2482.06|2497.19|2484.19|2495.06|2482.06|39
1621917090000|2021-05-25 04:31:30|2557|2544|2553.89|2540.89|2557.3|2544.3|2552.94|2539.94|37
1621917100000|2021-05-25 04:31:40|2553.87|2540.87|2556.88|2543.88|2557.71|2544.71|2553.87|2540.87|37
1621947740000|2021-05-25 13:02:20|2495|2482|2494.92|2481.92|2497.65|2484.65|2494.86|2481.86|36
1621917110000|2021-05-25 04:31:50|2556.89|2543.89|2560.42|2547.42|2560.42|2547.42|2556.41|2543.41|32
1621947750000|2021-05-25 13:02:30|2494.97|2481.97|2496.17|2483.17|2496.17|2483.17|2494.59|2481.59|37
1621917120000|2021-05-25 04:32:00|2560.46|2547.46|2556.27|2543.27|2560.61|2547.61|2556.27|2543.27|31
1621947760000|2021-05-25 13:02:40|2496.72|2483.72|2497.56|2484.56|2498.26|2485.26|2496.37|2483.37|35
1621917130000|2021-05-25 04:32:10|2556.33|2543.33|2558.55|2545.55|2559.81|2546.81|2555.84|2542.84|37
1621917140000|2021-05-25 04:32:20|2558.27|2545.27|2557.15|2544.15|2558.27|2545.27|2553.76|2540.76|39
1621947770000|2021-05-25 13:02:50|2497.46|2484.46|2499.06|2486.06|2499.14|2486.14|2497.46|2484.46|37
1621917150000|2021-05-25 04:32:30|2557.16|2544.16|2558.78|2545.78|2559.18|2546.18|2556.84|2543.84|34
1621947780000|2021-05-25 13:03:00|2498.94|2485.94|2505.32|2492.32|2505.56|2492.56|2498.94|2485.94|36
1621917160000|2021-05-25 04:32:40|2558.79|2545.79|2562.78|2549.78|2563.01|2550.01|2558.79|2545.79|33
1621947790000|2021-05-25 13:03:10|2505.23|2492.23|2503.96|2490.96|2505.29|2492.29|2503.96|2490.96|35
1621917170000|2021-05-25 04:32:50|2562.92|2549.92|2562.53|2549.53|2563.55|2550.55|2561.82|2548.82|37
1621947800000|2021-05-25 13:03:20|2503.79|2490.79|2502.54|2489.54|2503.79|2490.79|2501.98|2488.98|39
1621917180000|2021-05-25 04:33:00|2562.4|2549.4|2562.17|2549.17|2562.53|2549.53|2561.23|2548.23|34
1621947810000|2021-05-25 13:03:30|2502.45|2489.45|2502|2489|2502.75|2489.75|2501.38|2488.38|39
1621917190000|2021-05-25 04:33:10|2562.12|2549.12|2560.43|2547.43|2562.12|2549.12|2560.34|2547.34|35
1621917200000|2021-05-25 04:33:20|2560.41|2547.41|2562.68|2549.68|2562.96|2549.96|2560.41|2547.41|26
1621947820000|2021-05-25 13:03:40|2501.88|2488.88|2499.06|2486.06|2501.88|2488.88|2499.05|2486.05|38
1621917210000|2021-05-25 04:33:30|2562.62|2549.62|2565.42|2552.42|2566.58|2553.58|2562.28|2549.28|30
1621947830000|2021-05-25 13:03:50|2499.13|2486.13|2501.69|2488.69|2502.01|2489.01|2499.13|2486.13|34
1621917220000|2021-05-25 04:33:40|2565.85|2552.85|2565.37|2552.37|2566.87|2553.87|2564.32|2551.32|36
1621917230000|2021-05-25 04:33:50|2565.25|2552.25|2565.82|2552.82|2566.76|2553.76|2565.22|2552.22|33
1621947840000|2021-05-25 13:04:00|2501.6|2488.6|2500.42|2487.42|2502.06|2489.06|2500.02|2487.02|38
1621917240000|2021-05-25 04:34:00|2565.34|2552.34|2564.37|2551.37|2566.33|2553.33|2564.16|2551.16|33
1621947850000|2021-05-25 13:04:10|2500.45|2487.45|2504.9|2491.9|2506.1|2493.1|2500.45|2487.45|39
1621917250000|2021-05-25 04:34:10|2565.95|2552.95|2567.69|2554.69|2568.76|2555.76|2564.2|2551.2|37
1621917260000|2021-05-25 04:34:20|2567.52|2554.52|2568.26|2555.26|2569.57|2556.57|2567.52|2554.52|30
1621947860000|2021-05-25 13:04:20|2504.47|2491.47|2505.71|2492.71|2505.74|2492.74|2504.07|2491.07|35
1621917270000|2021-05-25 04:34:30|2568.52|2555.52|2570.13|2557.13|2570.33|2557.33|2567.75|2554.75|31
1621947870000|2021-05-25 13:04:30|2505.99|2492.99|2507.45|2494.45|2508.58|2495.58|2505.99|2492.99|39
1621917280000|2021-05-25 04:34:40|2570.14|2557.14|2563.81|2550.81|2570.33|2557.33|2563.81|2550.81|36
1621947880000|2021-05-25 13:04:40|2507.37|2494.37|2508.34|2495.34|2508.64|2495.64|2507.37|2494.37|35
1621917290000|2021-05-25 04:34:50|2564.07|2551.07|2565.76|2552.76|2565.86|2552.86|2561.62|2548.62|32
1621947890000|2021-05-25 13:04:50|2508.35|2495.35|2508.34|2495.34|2508.98|2495.98|2507.7|2494.7|30
1621917300000|2021-05-25 04:35:00|2566.01|2553.01|2568.84|2555.84|2569.02|2556.02|2566.01|2553.01|35
1621917310000|2021-05-25 04:35:10|2568.97|2555.97|2571.58|2558.58|2571.58|2558.58|2567.76|2554.76|31
1621947900000|2021-05-25 13:05:00|2508.03|2495.03|2503.29|2490.29|2508.03|2495.03|2503.23|2490.23|37
1621917320000|2021-05-25 04:35:20|2571.63|2558.63|2571.82|2558.82|2572.4|2559.4|2570.04|2557.04|35
1621947910000|2021-05-25 13:05:10|2503.31|2490.31|2501.07|2488.07|2503.33|2490.33|2500.32|2487.32|37
1621917330000|2021-05-25 04:35:30|2571.83|2558.83|2569.74|2556.74|2572.67|2559.67|2569.74|2556.74|37
1621917340000|2021-05-25 04:35:40|2569.84|2556.84|2569.58|2556.58|2570.86|2557.86|2569.36|2556.36|28
1621947920000|2021-05-25 13:05:20|2501.03|2488.03|2498.61|2485.61|2501.03|2488.03|2498.48|2485.48|37
1621917350000|2021-05-25 04:35:50|2569.25|2556.25|2574.81|2561.81|2575.51|2562.51|2569.25|2556.25|30
1621947930000|2021-05-25 13:05:30|2498.18|2485.18|2499.62|2486.62|2499.62|2486.62|2497.23|2484.23|39
1621917360000|2021-05-25 04:36:00|2574.62|2561.62|2575.43|2562.43|2576|2563|2574.22|2561.22|36
1621917370000|2021-05-25 04:36:10|2575.42|2562.42|2577.44|2564.44|2577.62|2564.62|2575.42|2562.42|34
1621947940000|2021-05-25 13:05:40|2499.42|2486.42|2496.85|2483.85|2499.42|2486.42|2496.49|2483.49|34
1621917380000|2021-05-25 04:36:20|2577.38|2564.38|2576.92|2563.92|2578.6|2565.6|2576.85|2563.85|39
1621947950000|2021-05-25 13:05:50|2497.03|2484.03|2498.16|2485.16|2498.41|2485.41|2496.8|2483.8|32
1621917390000|2021-05-25 04:36:30|2577.76|2564.76|2578.4|2565.4|2578.68|2565.68|2575.03|2562.03|37
1621917400000|2021-05-25 04:36:40|2578.41|2565.41|2577.89|2564.89|2579.48|2566.48|2577.43|2564.43|27
1621947960000|2021-05-25 13:06:00|2498.18|2485.18|2497.7|2484.7|2501.38|2488.38|2497.7|2484.7|39
1621917410000|2021-05-25 04:36:50|2577.85|2564.85|2582.66|2569.66|2582.66|2569.66|2577.25|2564.25|36
1621947970000|2021-05-25 13:06:10|2497.75|2484.75|2495.13|2482.13|2497.84|2484.84|2495.02|2482.02|36
1621917420000|2021-05-25 04:37:00|2583.12|2570.12|2583.1|2570.1|2583.42|2570.42|2582.73|2569.73|30
1621947980000|2021-05-25 13:06:20|2495.42|2482.42|2495.79|2482.79|2496.05|2483.05|2494.13|2481.13|31
1621917430000|2021-05-25 04:37:10|2582.86|2569.86|2583.03|2570.03|2583.12|2570.12|2581.54|2568.54|37
1621917440000|2021-05-25 04:37:20|2583.08|2570.08|2581.92|2568.92|2583.08|2570.08|2581.66|2568.66|28
1621947990000|2021-05-25 13:06:30|2495.78|2482.78|2495.98|2482.98|2496.13|2483.13|2495.15|2482.15|35
1621917450000|2021-05-25 04:37:30|2581.65|2568.65|2581.1|2568.1|2581.65|2568.65|2580.74|2567.74|32
1621948000000|2021-05-25 13:06:40|2496.06|2483.06|2496.35|2483.35|2496.99|2483.99|2495.7|2482.7|36
1621917460000|2021-05-25 04:37:40|2581.11|2568.11|2581.27|2568.27|2581.41|2568.41|2580.93|2567.93|26
1621917470000|2021-05-25 04:37:50|2581.43|2568.43|2579.04|2566.04|2581.48|2568.48|2577.43|2564.43|35
1621948010000|2021-05-25 13:06:50|2496.56|2483.56|2496.24|2483.24|2496.56|2483.56|2495.86|2482.86|31
1621917480000|2021-05-25 04:38:00|2579.07|2566.07|2579.84|2566.84|2580.47|2567.47|2578.84|2565.84|36
1621948020000|2021-05-25 13:07:00|2496.32|2483.32|2496.66|2483.66|2497.45|2484.45|2495.84|2482.84|31
1621917490000|2021-05-25 04:38:10|2579.95|2566.95|2580.45|2567.45|2580.94|2567.94|2579.72|2566.72|30
1621917500000|2021-05-25 04:38:20|2580.47|2567.47|2579.72|2566.72|2580.9|2567.9|2579.72|2566.72|34
1621948030000|2021-05-25 13:07:10|2496.67|2483.67|2501.37|2488.37|2502.21|2489.21|2496.08|2483.08|38
1621917510000|2021-05-25 04:38:30|2579.84|2566.84|2579.66|2566.66|2580.64|2567.64|2579.2|2566.2|33
1621948040000|2021-05-25 13:07:20|2501.44|2488.44|2500.83|2487.83|2502.39|2489.39|2500.73|2487.73|37
1621917520000|2021-05-25 04:38:40|2579.77|2566.77|2578.08|2565.08|2579.88|2566.88|2578.08|2565.08|27
1621917530000|2021-05-25 04:38:50|2578.09|2565.09|2574.98|2561.98|2578.44|2565.44|2574.63|2561.63|37
1621948050000|2021-05-25 13:07:30|2500.87|2487.87|2504.77|2491.77|2505.33|2492.33|2500.87|2487.87|40
1621917540000|2021-05-25 04:39:00|2574.99|2561.99|2577.98|2564.98|2578.47|2565.47|2574.99|2561.99|37
1621948060000|2021-05-25 13:07:40|2504.76|2491.76|2503.41|2490.41|2504.76|2491.76|2502.63|2489.63|38
1621917550000|2021-05-25 04:39:10|2577.96|2564.96|2578.51|2565.51|2578.59|2565.59|2576.71|2563.71|38
1621917560000|2021-05-25 04:39:20|2578.52|2565.52|2579.01|2566.01|2579.85|2566.85|2577.63|2564.63|38
1621948070000|2021-05-25 13:07:50|2503.59|2490.59|2500.35|2487.35|2503.61|2490.61|2500.35|2487.35|36
1621917570000|2021-05-25 04:39:30|2579.03|2566.03|2578.34|2565.34|2580.53|2567.53|2577.13|2564.13|37
1621948080000|2021-05-25 13:08:00|2500.01|2487.01|2498.24|2485.24|2500.42|2487.42|2498.23|2485.23|33
1621917580000|2021-05-25 04:39:40|2579.77|2566.77|2580.67|2567.67|2582.27|2569.27|2579.51|2566.51|36
1621917590000|2021-05-25 04:39:50|2581.09|2568.09|2581.43|2568.43|2581.81|2568.81|2580.63|2567.63|37
1621948090000|2021-05-25 13:08:10|2498.18|2485.18|2497.98|2484.98|2498.18|2485.18|2497.62|2484.62|32
1621917600000|2021-05-25 04:40:00|2581.39|2568.39|2579.71|2566.71|2581.39|2568.39|2579.69|2566.69|34
1621948100000|2021-05-25 13:08:20|2498|2485|2497.39|2484.39|2498|2485|2497.36|2484.36|33
1621917610000|2021-05-25 04:40:10|2579.62|2566.62|2582.94|2569.94|2583.42|2570.42|2579.62|2566.62|36
1621917620000|2021-05-25 04:40:20|2583.28|2570.28|2583.4|2570.4|2584|2571|2583|2570|32
1621948110000|2021-05-25 13:08:30|2497.4|2484.4|2498.17|2485.17|2498.55|2485.55|2497.38|2484.38|34
1621917630000|2021-05-25 04:40:30|2583.51|2570.51|2585.62|2572.62|2585.62|2572.62|2581.68|2568.68|33
1621948120000|2021-05-25 13:08:40|2498.1|2485.1|2497.78|2484.78|2498.1|2485.1|2497.44|2484.44|21
1621917640000|2021-05-25 04:40:40|2585.25|2572.25|2591.19|2578.19|2591.19|2578.19|2585.25|2572.25|36
1621948130000|2021-05-25 13:08:50|2497.79|2484.79|2496.36|2483.36|2497.79|2484.79|2496.1|2483.1|27
1621917650000|2021-05-25 04:40:50|2591.02|2578.02|2592.76|2579.76|2593.44|2580.44|2590.88|2577.88|38
1621917660000|2021-05-25 04:41:00|2593|2580|2591.6|2578.6|2593.11|2580.11|2590.71|2577.71|35
1621948140000|2021-05-25 13:09:00|2496.38|2483.38|2497.15|2484.15|2498.32|2485.32|2496.19|2483.19|38
1621917670000|2021-05-25 04:41:10|2591.35|2578.35|2592.37|2579.37|2592.95|2579.95|2591.35|2578.35|35
1621948150000|2021-05-25 13:09:10|2497.08|2484.08|2494.61|2481.61|2497.09|2484.09|2494.61|2481.61|33
1621917680000|2021-05-25 04:41:20|2592.3|2579.3|2590.91|2577.91|2594.11|2581.11|2590.45|2577.45|35
1621948160000|2021-05-25 13:09:20|2494.62|2481.62|2495.11|2482.11|2495.8|2482.8|2494.62|2481.62|33
1621917690000|2021-05-25 04:41:30|2590.9|2577.9|2593.33|2580.33|2593.78|2580.78|2590.83|2577.83|28
1621917700000|2021-05-25 04:41:40|2593.36|2580.36|2594.3|2581.3|2594.45|2581.45|2592.91|2579.91|30
1621948170000|2021-05-25 13:09:30|2495.23|2482.23|2497.77|2484.77|2498.23|2485.23|2495.23|2482.23|35
1621917710000|2021-05-25 04:41:50|2594.55|2581.55|2597.47|2584.47|2597.66|2584.66|2593.36|2580.36|36
1621948180000|2021-05-25 13:09:40|2497.58|2484.58|2498.24|2485.24|2498.24|2485.24|2496.52|2483.52|38
1621917720000|2021-05-25 04:42:00|2597.71|2584.71|2598.32|2585.32|2600.53|2587.53|2597.44|2584.44|34
1621917730000|2021-05-25 04:42:10|2598.24|2585.24|2597.66|2584.66|2598.24|2585.24|2595.55|2582.55|35
1621948190000|2021-05-25 13:09:50|2498.23|2485.23|2501.23|2488.23|2501.3|2488.3|2498.23|2485.23|37
1621917740000|2021-05-25 04:42:20|2597.67|2584.67|2595.42|2582.42|2597.73|2584.73|2595.42|2582.42|31
1621948200000|2021-05-25 13:10:00|2501.44|2488.44|2501.13|2488.13|2501.47|2488.47|2498.77|2485.77|37
1621917750000|2021-05-25 04:42:30|2595.39|2582.39|2595.25|2582.25|2595.39|2582.39|2594.22|2581.22|34
1621917760000|2021-05-25 04:42:40|2595.26|2582.26|2597.55|2584.55|2597.91|2584.91|2594.37|2581.37|37
1621948210000|2021-05-25 13:10:10|2500.78|2487.78|2496.48|2483.48|2500.78|2487.78|2496.48|2483.48|40
1621917770000|2021-05-25 04:42:50|2597.68|2584.68|2597.63|2584.63|2598.36|2585.36|2597.38|2584.38|35
1621948220000|2021-05-25 13:10:20|2497.21|2484.21|2493.96|2480.96|2497.21|2484.21|2493.6|2480.6|38
1621948230000|2021-05-25 13:10:30|2493.99|2480.99|2496.56|2483.56|2497.88|2484.88|2493.97|2480.97|37
1621948240000|2021-05-25 13:10:40|2496.97|2483.97|2495.54|2482.54|2497.73|2484.73|2495.54|2482.54|38
1621917780000|2021-05-25 04:43:00|2597.39|2584.39|2597.72|2584.72|2598.11|2585.11|2597.04|2584.04|35
1621948250000|2021-05-25 13:10:50|2495.12|2482.12|2495.19|2482.19|2498.07|2485.07|2495.12|2482.12|40
1621917790000|2021-05-25 04:43:10|2597.49|2584.49|2599.34|2586.34|2599.34|2586.34|2597.49|2584.49|36
1621948260000|2021-05-25 13:11:00|2495.21|2482.21|2497.1|2484.1|2499.19|2486.19|2495.21|2482.21|38
1621917800000|2021-05-25 04:43:20|2599.36|2586.36|2597.25|2584.25|2599.96|2586.96|2597.25|2584.25|34
1621917810000|2021-05-25 04:43:30|2597.43|2584.43|2597.89|2584.89|2597.99|2584.99|2597.3|2584.3|33
1621948270000|2021-05-25 13:11:10|2497.23|2484.23|2494.53|2481.53|2497.78|2484.78|2494.53|2481.53|40
1621917820000|2021-05-25 04:43:40|2597.92|2584.92|2598.02|2585.02|2598.52|2585.52|2597.59|2584.59|36
1621948280000|2021-05-25 13:11:20|2494.52|2481.52|2494.99|2481.99|2495.64|2482.64|2493.73|2480.73|37
1621917830000|2021-05-25 04:43:50|2597.98|2584.98|2595.52|2582.52|2597.98|2584.98|2595.49|2582.49|29
1621917840000|2021-05-25 04:44:00|2595.45|2582.45|2594.97|2581.97|2595.74|2582.74|2594.96|2581.96|38
1621948290000|2021-05-25 13:11:30|2494.95|2481.95|2495.05|2482.05|2495.05|2482.05|2492.09|2479.09|38
1621917850000|2021-05-25 04:44:10|2594.98|2581.98|2591.51|2578.51|2595.25|2582.25|2591.2|2578.2|36
1621948300000|2021-05-25 13:11:40|2495.19|2482.19|2490.49|2477.49|2495.19|2482.19|2490.21|2477.21|37
1621917860000|2021-05-25 04:44:20|2591.54|2578.54|2591.2|2578.2|2591.58|2578.58|2590.2|2577.2|28
1621948310000|2021-05-25 13:11:50|2490.47|2477.47|2490.55|2477.55|2490.89|2477.89|2489.12|2476.12|36
1621917870000|2021-05-25 04:44:30|2590.52|2577.52|2589.46|2576.46|2591.17|2578.17|2589.46|2576.46|36
1621917880000|2021-05-25 04:44:40|2589.43|2576.43|2592.05|2579.05|2592.05|2579.05|2588.97|2575.97|36
1621948320000|2021-05-25 13:12:00|2490.76|2477.76|2490.33|2477.33|2492.55|2479.55|2489.89|2476.89|39
1621917890000|2021-05-25 04:44:50|2591.91|2578.91|2593.33|2580.33|2594.03|2581.03|2591.91|2578.91|33
1621948330000|2021-05-25 13:12:10|2490.32|2477.32|2490.43|2477.43|2490.43|2477.43|2488.13|2475.13|34
1621917900000|2021-05-25 04:45:00|2593.02|2580.02|2596.12|2583.12|2596.12|2583.12|2592.53|2579.53|35
1621917910000|2021-05-25 04:45:10|2595.68|2582.68|2593.4|2580.4|2596.55|2583.55|2593.07|2580.07|36
1621948340000|2021-05-25 13:12:20|2490.46|2477.46|2487.37|2474.37|2490.46|2477.46|2487.33|2474.33|34
1621917920000|2021-05-25 04:45:20|2593.33|2580.33|2589.76|2576.76|2593.45|2580.45|2589.2|2576.2|34
1621948350000|2021-05-25 13:12:30|2487.49|2474.49|2487.35|2474.35|2487.74|2474.74|2487.15|2474.15|22
1621917930000|2021-05-25 04:45:30|2589.41|2576.41|2586.66|2573.66|2589.41|2576.41|2586.63|2573.63|39
1621948360000|2021-05-25 13:12:40|2487.42|2474.42|2487.29|2474.29|2489.14|2476.14|2487.1|2474.1|33
1621917940000|2021-05-25 04:45:40|2586.67|2573.67|2585.34|2572.34|2587.61|2574.61|2585.24|2572.24|35
1621948370000|2021-05-25 13:12:50|2487.49|2474.49|2484.53|2471.53|2487.51|2474.51|2484.53|2471.53|20
1621917950000|2021-05-25 04:45:50|2585.3|2572.3|2585.32|2572.32|2585.57|2572.57|2584.01|2571.01|32
1621948380000|2021-05-25 13:13:00|2483.7|2470.7|2481.92|2468.92|2484.85|2471.85|2481.72|2468.72|34
1621917960000|2021-05-25 04:46:00|2585.83|2572.83|2580.92|2567.92|2585.83|2572.83|2580.92|2567.92|39
1621948390000|2021-05-25 13:13:10|2481.93|2468.93|2481.53|2468.53|2481.93|2468.93|2481.43|2468.43|22
1621917970000|2021-05-25 04:46:10|2580.93|2567.93|2584.7|2571.7|2584.7|2571.7|2580.45|2567.45|34
1621917980000|2021-05-25 04:46:20|2584.84|2571.84|2586.37|2573.37|2586.37|2573.37|2583.56|2570.56|35
1621948400000|2021-05-25 13:13:20|2481.54|2468.54|2483.86|2470.86|2484.2|2471.2|2481.54|2468.54|33
1621917990000|2021-05-25 04:46:30|2586.71|2573.71|2588.47|2575.47|2589.33|2576.33|2586.37|2573.37|36
1621948410000|2021-05-25 13:13:30|2483.97|2470.97|2486.7|2473.7|2487.56|2474.56|2483.97|2470.97|33
1621918000000|2021-05-25 04:46:40|2588.8|2575.8|2590.78|2577.78|2590.78|2577.78|2586.79|2573.79|38
1621918010000|2021-05-25 04:46:50|2590.5|2577.5|2589.05|2576.05|2591.03|2578.03|2589.03|2576.03|37
1621948420000|2021-05-25 13:13:40|2486.69|2473.69|2484.31|2471.31|2487.25|2474.25|2484.31|2471.31|32
1621918020000|2021-05-25 04:47:00|2588.36|2575.36|2590.39|2577.39|2590.39|2577.39|2588.36|2575.36|37
1621948430000|2021-05-25 13:13:50|2484.16|2471.16|2486.04|2473.04|2486.04|2473.04|2483.12|2470.12|30
1621918030000|2021-05-25 04:47:10|2590.38|2577.38|2589.67|2576.67|2591.14|2578.14|2589.47|2576.47|35
1621918040000|2021-05-25 04:47:20|2589.7|2576.7|2589.95|2576.95|2590.13|2577.13|2589.07|2576.07|37
1621948440000|2021-05-25 13:14:00|2486.05|2473.05|2482.58|2469.58|2486.39|2473.39|2482.2|2469.2|32
1621918050000|2021-05-25 04:47:30|2589.88|2576.88|2589.6|2576.6|2589.89|2576.89|2588.94|2575.94|24
1621948450000|2021-05-25 13:14:10|2482.79|2469.79|2481.63|2468.63|2483.37|2470.37|2481.63|2468.63|32
1621918060000|2021-05-25 04:47:40|2589.74|2576.74|2591.86|2578.86|2592.19|2579.19|2589.74|2576.74|34
1621918070000|2021-05-25 04:47:50|2591.06|2578.06|2594.44|2581.44|2595.13|2582.13|2591.06|2578.06|33
1621948460000|2021-05-25 13:14:20|2481.86|2468.86|2482.58|2469.58|2484.87|2471.87|2481.8|2468.8|36
1621918080000|2021-05-25 04:48:00|2594.42|2581.42|2598.35|2585.35|2598.35|2585.35|2594.23|2581.23|37
1621948470000|2021-05-25 13:14:30|2482.45|2469.45|2482.59|2469.59|2483.47|2470.47|2482.04|2469.04|39
1621918090000|2021-05-25 04:48:10|2598.38|2585.38|2600.88|2587.88|2600.88|2587.88|2598.17|2585.17|29
1621948480000|2021-05-25 13:14:40|2482.77|2469.77|2482.51|2469.51|2485.12|2472.12|2482.25|2469.25|38
1621918100000|2021-05-25 04:48:20|2600.9|2587.9|2602.9|2589.9|2602.92|2589.92|2600.9|2587.9|30
1621948490000|2021-05-25 13:14:50|2482.44|2469.44|2482.86|2469.86|2482.91|2469.91|2482.24|2469.24|22
1621918110000|2021-05-25 04:48:30|2602.92|2589.92|2603.98|2590.98|2603.98|2590.98|2601.51|2588.51|31
1621948500000|2021-05-25 13:15:00|2482.53|2469.53|2476.57|2463.57|2482.53|2469.53|2476.57|2463.57|30
1621918120000|2021-05-25 04:48:40|2603.74|2590.74|2607.93|2594.93|2608.92|2595.92|2603.62|2590.62|34
1621918130000|2021-05-25 04:48:50|2607.59|2594.59|2608.53|2595.53|2610.08|2597.08|2606.98|2593.98|31
1621948510000|2021-05-25 13:15:10|2476.43|2463.43|2476.34|2463.34|2477.46|2464.46|2475.45|2462.45|32
1621918140000|2021-05-25 04:49:00|2608.37|2595.37|2610.33|2597.33|2610.33|2597.33|2607.1|2594.1|33
1621948520000|2021-05-25 13:15:20|2477.13|2464.13|2479.27|2466.27|2479.47|2466.47|2476.13|2463.13|30
1621918150000|2021-05-25 04:49:10|2610.38|2597.38|2618.4|2605.4|2619.12|2606.12|2610.38|2597.38|39
1621948530000|2021-05-25 13:15:30|2479.83|2466.83|2478.35|2465.35|2480.08|2467.08|2478.35|2465.35|28
1621918160000|2021-05-25 04:49:20|2618.17|2605.17|2615.94|2602.94|2618.17|2605.17|2614.25|2601.25|36
1621948540000|2021-05-25 13:15:40|2478.31|2465.31|2475.82|2462.82|2478.51|2465.51|2475.71|2462.71|33
1621918170000|2021-05-25 04:49:30|2615.9|2602.9|2616.22|2603.22|2616.83|2603.83|2614.6|2601.6|35
1621948550000|2021-05-25 13:15:50|2474.48|2461.48|2472.49|2459.49|2474.48|2461.48|2471.95|2458.95|33
1621918180000|2021-05-25 04:49:40|2616.05|2603.05|2619.08|2606.08|2619.11|2606.11|2615.61|2602.61|37
1621948560000|2021-05-25 13:16:00|2472.5|2459.5|2475.01|2462.01|2475.1|2462.1|2472.21|2459.21|38
1621918190000|2021-05-25 04:49:50|2619.06|2606.06|2616.64|2603.64|2621.57|2608.57|2616.64|2603.64|38
1621948570000|2021-05-25 13:16:10|2475.35|2462.35|2475.9|2462.9|2477.48|2464.48|2474.82|2461.82|37
1621918200000|2021-05-25 04:50:00|2616.73|2603.73|2617.73|2604.73|2618.06|2605.06|2614.48|2601.48|38
1621948580000|2021-05-25 13:16:20|2475.8|2462.8|2477.72|2464.72|2477.72|2464.72|2475.34|2462.34|36
1621918210000|2021-05-25 04:50:10|2617.9|2604.9|2618.92|2605.92|2620.01|2607.01|2617.38|2604.38|37
1621948590000|2021-05-25 13:16:30|2477.34|2464.34|2477.37|2464.37|2477.75|2464.75|2475.88|2462.88|37
1621918220000|2021-05-25 04:50:20|2619.03|2606.03|2615.62|2602.62|2619.08|2606.08|2615.6|2602.6|35
1621948600000|2021-05-25 13:16:40|2477.4|2464.4|2477.31|2464.31|2477.9|2464.9|2477.06|2464.06|27
1621918230000|2021-05-25 04:50:30|2615.12|2602.12|2614.75|2601.75|2615.12|2602.12|2614.44|2601.44|37
1621948610000|2021-05-25 13:16:50|2477.07|2464.07|2480.79|2467.79|2480.82|2467.82|2477.01|2464.01|22
1621918240000|2021-05-25 04:50:40|2614.68|2601.68|2618.99|2605.99|2619.4|2606.4|2614.68|2601.68|35
1621948620000|2021-05-25 13:17:00|2480.96|2467.96|2494.45|2481.45|2494.45|2481.45|2480.96|2467.96|23
1621918250000|2021-05-25 04:50:50|2618.98|2605.98|2618.97|2605.97|2619.44|2606.44|2618.6|2605.6|33
1621918260000|2021-05-25 04:51:00|2618.96|2605.96|2618.88|2605.88|2619.16|2606.16|2618.61|2605.61|34
1621948630000|2021-05-25 13:17:10|2494.73|2481.73|2489.52|2476.52|2496.08|2483.08|2489.52|2476.52|36
1621918270000|2021-05-25 04:51:10|2618.89|2605.89|2616.61|2603.61|2619.28|2606.28|2616.61|2603.61|34
1621948640000|2021-05-25 13:17:20|2489.5|2476.5|2493.82|2480.82|2493.82|2480.82|2489.5|2476.5|19
1621918280000|2021-05-25 04:51:20|2616.6|2603.6|2618.47|2605.47|2618.47|2605.47|2615.73|2602.73|38
1621918290000|2021-05-25 04:51:30|2618.49|2605.49|2615.8|2602.8|2618.49|2605.49|2615.79|2602.79|36
1621948650000|2021-05-25 13:17:30|2493.47|2480.47|2491|2478|2493.47|2480.47|2489.29|2476.29|20
1621918300000|2021-05-25 04:51:40|2615.79|2602.79|2614.39|2601.39|2615.79|2602.79|2612.91|2599.91|36
1621948660000|2021-05-25 13:17:40|2490.96|2477.96|2491.67|2478.67|2494.61|2481.61|2490.96|2477.96|33
1621918310000|2021-05-25 04:51:50|2614.4|2601.4|2615.12|2602.12|2616.05|2603.05|2614.29|2601.29|37
1621918320000|2021-05-25 04:52:00|2615.17|2602.17|2613.08|2600.08|2615.17|2602.17|2612.73|2599.73|38
1621948670000|2021-05-25 13:17:50|2491.68|2478.68|2492.22|2479.22|2492.46|2479.46|2491.68|2478.68|26
1621918330000|2021-05-25 04:52:10|2613.11|2600.11|2611.92|2598.92|2613.11|2600.11|2610.93|2597.93|30
1621948680000|2021-05-25 13:18:00|2491.78|2478.78|2491.41|2478.41|2492.16|2479.16|2488.87|2475.87|37
1621918340000|2021-05-25 04:52:20|2612.13|2599.13|2612.82|2599.82|2613.75|2600.75|2612.13|2599.13|35
1621948690000|2021-05-25 13:18:10|2491.57|2478.57|2494.64|2481.64|2495.23|2482.23|2491.57|2478.57|18
1621918350000|2021-05-25 04:52:30|2612.81|2599.81|2611.46|2598.46|2612.87|2599.87|2611.2|2598.2|34
1621948700000|2021-05-25 13:18:20|2494.59|2481.59|2492.71|2479.71|2496.75|2483.75|2491.89|2478.89|21
1621918360000|2021-05-25 04:52:40|2611.56|2598.56|2609.08|2596.08|2612.14|2599.14|2609.08|2596.08|32
1621948710000|2021-05-25 13:18:30|2492.58|2479.58|2495.29|2482.29|2495.3|2482.3|2492.08|2479.08|22
1621918370000|2021-05-25 04:52:50|2609.36|2596.36|2610.66|2597.66|2610.7|2597.7|2607.7|2594.7|33
1621948720000|2021-05-25 13:18:40|2495.02|2482.02|2492.79|2479.79|2495.02|2482.02|2491.97|2478.97|23
1621918380000|2021-05-25 04:53:00|2610.67|2597.67|2608.88|2595.88|2610.8|2597.8|2608.59|2595.59|32
1621918390000|2021-05-25 04:53:10|2608.81|2595.81|2608.33|2595.33|2608.81|2595.81|2607.49|2594.49|33
1621948730000|2021-05-25 13:18:50|2492.42|2479.42|2492.6|2479.6|2493.24|2480.24|2491.54|2478.54|25
1621918400000|2021-05-25 04:53:20|2608.19|2595.19|2613.55|2600.55|2613.55|2600.55|2608.19|2595.19|38
1621948740000|2021-05-25 13:19:00|2492.81|2479.81|2502.81|2489.81|2503.3|2490.3|2492.81|2479.81|32
1621918410000|2021-05-25 04:53:30|2613.56|2600.56|2613.13|2600.13|2614.54|2601.54|2612.09|2599.09|27
1621918420000|2021-05-25 04:53:40|2613.19|2600.19|2609.61|2596.61|2613.19|2600.19|2609.08|2596.08|38
1621948750000|2021-05-25 13:19:10|2502.82|2489.82|2502.51|2489.51|2503.38|2490.38|2500.06|2487.06|37
1621918430000|2021-05-25 04:53:50|2609.66|2596.66|2608.91|2595.91|2610.72|2597.72|2608.91|2595.91|36
1621948760000|2021-05-25 13:19:20|2502.38|2489.38|2502.93|2489.93|2503.6|2490.6|2500.42|2487.42|38
1621948770000|2021-05-25 13:19:30|2503.81|2490.81|2508.74|2495.74|2508.74|2495.74|2501.18|2488.18|38
1621918440000|2021-05-25 04:54:00|2608.85|2595.85|2614.97|2601.97|2614.97|2601.97|2608.63|2595.63|39
1621948780000|2021-05-25 13:19:40|2509.07|2496.07|2517.17|2504.17|2521.13|2508.13|2508.76|2495.76|36
1621918450000|2021-05-25 04:54:10|2614.95|2601.95|2614.21|2601.21|2615.42|2602.42|2613.26|2600.26|38
1621948790000|2021-05-25 13:19:50|2517.18|2504.18|2519.51|2506.51|2520.55|2507.55|2514.65|2501.65|33
1621918460000|2021-05-25 04:54:20|2613.94|2600.94|2613.36|2600.36|2614.81|2601.81|2612.42|2599.42|39
1621918470000|2021-05-25 04:54:30|2613.07|2600.07|2613.72|2600.72|2614.51|2601.51|2612.72|2599.72|31
1621948800000|2021-05-25 13:20:00|2520.16|2507.16|2519.01|2506.01|2521.07|2508.07|2515.21|2502.21|30
1621918480000|2021-05-25 04:54:40|2613.67|2600.67|2612.93|2599.93|2614.42|2601.42|2610.95|2597.95|40
1621948810000|2021-05-25 13:20:10|2519|2506|2524.8|2511.8|2524.8|2511.8|2519|2506|39
1621918490000|2021-05-25 04:54:50|2612.96|2599.96|2610.61|2597.61|2612.96|2599.96|2610.33|2597.33|35
1621918500000|2021-05-25 04:55:00|2610.84|2597.84|2612.79|2599.79|2613.22|2600.22|2610.61|2597.61|36
1621948820000|2021-05-25 13:20:20|2525.08|2512.08|2526.16|2513.16|2526.71|2513.71|2523.95|2510.95|38
1621918510000|2021-05-25 04:55:10|2612.8|2599.8|2614.15|2601.15|2614.39|2601.39|2612.69|2599.69|33
1621948830000|2021-05-25 13:20:30|2526.15|2513.15|2526.18|2513.18|2526.8|2513.8|2525.91|2512.91|15
1621918520000|2021-05-25 04:55:20|2614.16|2601.16|2614.64|2601.64|2615.31|2602.31|2614.16|2601.16|36
1621948840000|2021-05-25 13:20:40|2526.31|2513.31|2528.35|2515.35|2529.22|2516.22|2526.31|2513.31|20
1621918530000|2021-05-25 04:55:30|2614.3|2601.3|2611.95|2598.95|2614.3|2601.3|2611.95|2598.95|31
1621918540000|2021-05-25 04:55:40|2611.96|2598.96|2611.05|2598.05|2611.96|2598.96|2610.14|2597.14|36
1621948850000|2021-05-25 13:20:50|2528.04|2515.04|2527.85|2514.85|2529.77|2516.77|2527.85|2514.85|16
1621918550000|2021-05-25 04:55:50|2611.65|2598.65|2612.24|2599.24|2613.64|2600.64|2611.52|2598.52|37
1621948860000|2021-05-25 13:21:00|2527.89|2514.89|2528.18|2515.18|2528.24|2515.24|2526.92|2513.92|23
1621948870000|2021-05-25 13:21:10|2528.24|2515.24|2533.66|2520.66|2533.66|2520.66|2528.23|2515.23|23
1621918560000|2021-05-25 04:56:00|2612.15|2599.15|2610.54|2597.54|2612.17|2599.17|2610.04|2597.04|40
1621948880000|2021-05-25 13:21:20|2534.95|2521.95|2537.3|2524.3|2540.51|2527.51|2534.95|2521.95|28
1621918570000|2021-05-25 04:56:10|2610.56|2597.56|2615.58|2602.58|2615.58|2602.58|2609.82|2596.82|38
1621948890000|2021-05-25 13:21:30|2537.41|2524.41|2541.63|2528.63|2541.63|2528.63|2537.05|2524.05|37
1621918580000|2021-05-25 04:56:20|2615.59|2602.59|2617.34|2604.34|2617.34|2604.34|2615.17|2602.17|35
1621948900000|2021-05-25 13:21:40|2541.3|2528.3|2542.11|2529.11|2542.77|2529.77|2538.59|2525.59|36
1621918590000|2021-05-25 04:56:30|2617.35|2604.35|2616.14|2603.14|2618.23|2605.23|2616.14|2603.14|32
1621918600000|2021-05-25 04:56:40|2615.73|2602.73|2613.48|2600.48|2615.76|2602.76|2613.22|2600.22|35
1621948910000|2021-05-25 13:21:50|2541.99|2528.99|2541.08|2528.08|2542.49|2529.49|2539.37|2526.37|34
1621918610000|2021-05-25 04:56:50|2613.01|2600.01|2614.06|2601.06|2614.06|2601.06|2611.32|2598.32|38
1621948920000|2021-05-25 13:22:00|2541.55|2528.55|2538.66|2525.66|2542.41|2529.41|2538.53|2525.53|34
1621918620000|2021-05-25 04:57:00|2614.35|2601.35|2612.88|2599.88|2616.02|2603.02|2612.88|2599.88|36
1621948930000|2021-05-25 13:22:10|2538.69|2525.69|2536.88|2523.88|2538.69|2525.69|2533.87|2520.87|40
1621918630000|2021-05-25 04:57:10|2612.75|2599.75|2609.77|2596.77|2612.75|2599.75|2609.55|2596.55|35
1621948940000|2021-05-25 13:22:20|2537.75|2524.75|2535.25|2522.25|2538.5|2525.5|2535.25|2522.25|36
1621918640000|2021-05-25 04:57:20|2609.74|2596.74|2607.93|2594.93|2609.75|2596.75|2607.76|2594.76|37
1621948950000|2021-05-25 13:22:30|2535.14|2522.14|2535.27|2522.27|2535.91|2522.91|2534.15|2521.15|38
1621918650000|2021-05-25 04:57:30|2607.95|2594.95|2607.49|2594.49|2608.03|2595.03|2606.68|2593.68|33
1621948960000|2021-05-25 13:22:40|2534.97|2521.97|2538.78|2525.78|2538.78|2525.78|2534.97|2521.97|36
1621918660000|2021-05-25 04:57:40|2607.56|2594.56|2605.24|2592.24|2607.56|2594.56|2604.68|2591.68|38
1621918670000|2021-05-25 04:57:50|2605.23|2592.23|2604.03|2591.03|2605.41|2592.41|2603.25|2590.25|32
1621948970000|2021-05-25 13:22:50|2538.97|2525.97|2540.61|2527.61|2542.87|2529.87|2538.97|2525.97|39
1621918680000|2021-05-25 04:58:00|2604.08|2591.08|2607.05|2594.05|2607.23|2594.23|2604.08|2591.08|37
1621948980000|2021-05-25 13:23:00|2540.66|2527.66|2536.71|2523.71|2541.97|2528.97|2536.43|2523.43|36
1621918690000|2021-05-25 04:58:10|2606.97|2593.97|2602.97|2589.97|2607.43|2594.43|2602.97|2589.97|37
1621948990000|2021-05-25 13:23:10|2536.91|2523.91|2539.88|2526.88|2540.86|2527.86|2536.8|2523.8|36
1621918700000|2021-05-25 04:58:20|2603|2590|2601.46|2588.46|2603.47|2590.47|2601.33|2588.33|33
1621949000000|2021-05-25 13:23:20|2539.82|2526.82|2540.12|2527.12|2540.32|2527.32|2538.46|2525.46|34
1621918710000|2021-05-25 04:58:30|2601.42|2588.42|2601.4|2588.4|2602.14|2589.14|2601.16|2588.16|33
1621949010000|2021-05-25 13:23:30|2540.26|2527.26|2538.7|2525.7|2540.31|2527.31|2538.5|2525.5|34
1621918720000|2021-05-25 04:58:40|2601.41|2588.41|2601.22|2588.22|2602.41|2589.41|2600.15|2587.15|36
1621949020000|2021-05-25 13:23:40|2538.65|2525.65|2539.14|2526.14|2540.13|2527.13|2538.59|2525.59|30
1621918730000|2021-05-25 04:58:50|2601.19|2588.19|2599|2586|2601.23|2588.23|2599|2586|34
1621949030000|2021-05-25 13:23:50|2538.8|2525.8|2539.61|2526.61|2539.61|2526.61|2537.96|2524.96|28
1621918740000|2021-05-25 04:59:00|2598.47|2585.47|2603.02|2590.02|2603.4|2590.4|2598.3|2585.3|34
1621949040000|2021-05-25 13:24:00|2539.65|2526.65|2537.53|2524.53|2539.65|2526.65|2537.52|2524.52|32
1621918750000|2021-05-25 04:59:10|2603.03|2590.03|2600.27|2587.27|2603.46|2590.46|2599.69|2586.69|39
1621949050000|2021-05-25 13:24:10|2537.54|2524.54|2540.27|2527.27|2540.42|2527.42|2537.53|2524.53|35
1621918760000|2021-05-25 04:59:20|2600.17|2587.17|2600.38|2587.38|2601.26|2588.26|2600.11|2587.11|36
1621949060000|2021-05-25 13:24:20|2540.28|2527.28|2549.02|2536.02|2552.98|2539.98|2540.28|2527.28|40
1621918770000|2021-05-25 04:59:30|2600.7|2587.7|2600.82|2587.82|2600.85|2587.85|2600.02|2587.02|29
1621918780000|2021-05-25 04:59:40|2600.89|2587.89|2600.91|2587.91|2602.07|2589.07|2600.63|2587.63|37
1621949070000|2021-05-25 13:24:30|2549.01|2536.01|2549.7|2536.7|2551.35|2538.35|2547.55|2534.55|36
1621918790000|2021-05-25 04:59:50|2600.88|2587.88|2598.62|2585.62|2600.88|2587.88|2598.05|2585.05|32
1621949080000|2021-05-25 13:24:40|2549.72|2536.72|2547.44|2534.44|2551.29|2538.29|2547.44|2534.44|36
1621918800000|2021-05-25 05:00:00|2598.64|2585.64|2602.12|2589.12|2602.12|2589.12|2598.36|2585.36|37
1621949090000|2021-05-25 13:24:50|2547.46|2534.46|2546.82|2533.82|2548.12|2535.12|2546.04|2533.04|35
1621918810000|2021-05-25 05:00:10|2602.21|2589.21|2604.09|2591.09|2604.93|2591.93|2601.97|2588.97|34
1621918820000|2021-05-25 05:00:20|2603.73|2590.73|2604.81|2591.81|2606.08|2593.08|2603.72|2590.72|35
1621949100000|2021-05-25 13:25:00|2547.23|2534.23|2549.25|2536.25|2549.25|2536.25|2545.71|2532.71|38
1621918830000|2021-05-25 05:00:30|2604.63|2591.63|2601.98|2588.98|2604.92|2591.92|2601.96|2588.96|36
1621949110000|2021-05-25 13:25:10|2549.23|2536.23|2547.51|2534.51|2551.2|2538.2|2547.48|2534.48|37
1621918840000|2021-05-25 05:00:40|2601.94|2588.94|2599.02|2586.02|2601.97|2588.97|2599.02|2586.02|37
1621918850000|2021-05-25 05:00:50|2598.53|2585.53|2598.94|2585.94|2599.65|2586.65|2598.53|2585.53|35
1621949120000|2021-05-25 13:25:20|2547.5|2534.5|2547.35|2534.35|2549.27|2536.27|2547.35|2534.35|36
1621918860000|2021-05-25 05:01:00|2598.74|2585.74|2597.31|2584.31|2598.74|2585.74|2597.27|2584.27|31
1621949130000|2021-05-25 13:25:30|2546.07|2533.07|2546.44|2533.44|2547.14|2534.14|2545.24|2532.24|35
1621918870000|2021-05-25 05:01:10|2597.29|2584.29|2597.5|2584.5|2597.75|2584.75|2594.88|2581.88|37
1621918880000|2021-05-25 05:01:20|2597.15|2584.15|2594.9|2581.9|2597.34|2584.34|2594.9|2581.9|34
1621949140000|2021-05-25 13:25:40|2546.32|2533.32|2546.66|2533.66|2546.84|2533.84|2546.1|2533.1|37
1621918890000|2021-05-25 05:01:30|2594.91|2581.91|2593.88|2580.88|2595.27|2582.27|2593.86|2580.86|29
1621949150000|2021-05-25 13:25:50|2546.78|2533.78|2546.21|2533.21|2546.78|2533.78|2545.8|2532.8|27
1621918900000|2021-05-25 05:01:40|2593.86|2580.86|2592.85|2579.85|2593.86|2580.86|2592.85|2579.85|30
1621918910000|2021-05-25 05:01:50|2592.87|2579.87|2591.65|2578.65|2592.99|2579.99|2591.65|2578.65|30
1621949160000|2021-05-25 13:26:00|2546.06|2533.06|2543.79|2530.79|2546.22|2533.22|2543.76|2530.76|23
1621918920000|2021-05-25 05:02:00|2591.71|2578.71|2592.97|2579.97|2592.97|2579.97|2591.6|2578.6|29
1621949170000|2021-05-25 13:26:10|2543.39|2530.39|2540.38|2527.38|2543.39|2530.39|2539.87|2526.87|29
1621918930000|2021-05-25 05:02:10|2593.28|2580.28|2594.9|2581.9|2596.2|2583.2|2593.28|2580.28|35
1621918940000|2021-05-25 05:02:20|2594.88|2581.88|2594.14|2581.14|2594.88|2581.88|2593.46|2580.46|33
1621949180000|2021-05-25 13:26:20|2539.88|2526.88|2539.14|2526.14|2540.93|2527.93|2539.11|2526.11|20
1621918950000|2021-05-25 05:02:30|2594.4|2581.4|2595.39|2582.39|2596.34|2583.34|2594.4|2581.4|34
1621949190000|2021-05-25 13:26:30|2539.05|2526.05|2538.68|2525.68|2539.95|2526.95|2538.62|2525.62|25
1621918960000|2021-05-25 05:02:40|2594.89|2581.89|2595.25|2582.25|2597.11|2584.11|2594.4|2581.4|35
1621949200000|2021-05-25 13:26:40|2538.62|2525.62|2541.38|2528.38|2541.38|2528.38|2538.54|2525.54|15
1621918970000|2021-05-25 05:02:50|2595.19|2582.19|2594.88|2581.88|2595.19|2582.19|2593.98|2580.98|31
1621918980000|2021-05-25 05:03:00|2594.8|2581.8|2592.19|2579.19|2595.08|2582.08|2592.19|2579.19|34
1621949210000|2021-05-25 13:26:50|2541.39|2528.39|2546.62|2533.62|2547.36|2534.36|2539.91|2526.91|24
1621918990000|2021-05-25 05:03:10|2591.89|2578.89|2591.37|2578.37|2592.56|2579.56|2591.37|2578.37|37
1621949220000|2021-05-25 13:27:00|2546.38|2533.38|2549.79|2536.79|2550.91|2537.91|2545.36|2532.36|25
1621919000000|2021-05-25 05:03:20|2591.33|2578.33|2589.62|2576.62|2591.61|2578.61|2589.3|2576.3|33
1621949230000|2021-05-25 13:27:10|2549.81|2536.81|2550.82|2537.82|2551.21|2538.21|2548.89|2535.89|38
1621919010000|2021-05-25 05:03:30|2589.36|2576.36|2587.72|2574.72|2590.38|2577.38|2587.72|2574.72|37
1621949240000|2021-05-25 13:27:20|2550.67|2537.67|2550.04|2537.04|2550.98|2537.98|2549.08|2536.08|33
1621919020000|2021-05-25 05:03:40|2587.55|2574.55|2586.03|2573.03|2587.71|2574.71|2586.03|2573.03|36
1621919030000|2021-05-25 05:03:50|2586.04|2573.04|2582.18|2569.18|2586.62|2573.62|2582|2569|38
1621949250000|2021-05-25 13:27:30|2549.84|2536.84|2550.14|2537.14|2550.2|2537.2|2548.02|2535.02|31
1621919040000|2021-05-25 05:04:00|2582.35|2569.35|2582.38|2569.38|2582.4|2569.4|2581.53|2568.53|38
1621949260000|2021-05-25 13:27:40|2550.19|2537.19|2551.96|2538.96|2552.4|2539.4|2549.36|2536.36|37
1621919050000|2021-05-25 05:04:10|2582.79|2569.79|2584.67|2571.67|2586.12|2573.12|2582.79|2569.79|38
1621919060000|2021-05-25 05:04:20|2584.53|2571.53|2581.93|2568.93|2584.55|2571.55|2581.93|2568.93|36
1621949270000|2021-05-25 13:27:50|2551.75|2538.75|2551.61|2538.61|2552.58|2539.58|2549.98|2536.98|33
1621919070000|2021-05-25 05:04:30|2582.34|2569.34|2583.04|2570.04|2584.66|2571.66|2582.16|2569.16|35
1621949280000|2021-05-25 13:28:00|2551.64|2538.64|2556.32|2543.32|2559.34|2546.34|2551.43|2538.43|38
1621919080000|2021-05-25 05:04:40|2583.17|2570.17|2577.94|2564.94|2583.35|2570.35|2577.94|2564.94|37
1621949290000|2021-05-25 13:28:10|2556.1|2543.1|2554.04|2541.04|2558.18|2545.18|2554.04|2541.04|40
1621919090000|2021-05-25 05:04:50|2578.38|2565.38|2579.72|2566.72|2580.25|2567.25|2577.73|2564.73|36
1621919100000|2021-05-25 05:05:00|2579.7|2566.7|2580.6|2567.6|2581.91|2568.91|2579.4|2566.4|40
1621949300000|2021-05-25 13:28:20|2554.09|2541.09|2556.34|2543.34|2557.15|2544.15|2553.96|2540.96|34
1621919110000|2021-05-25 05:05:10|2580.07|2567.07|2577.06|2564.06|2580.07|2567.07|2577.05|2564.05|36
1621949310000|2021-05-25 13:28:30|2556.65|2543.65|2563.41|2550.41|2563.41|2550.41|2556.34|2543.34|36
1621919120000|2021-05-25 05:05:20|2577.33|2564.33|2576.39|2563.39|2577.67|2564.67|2576.39|2563.39|34
1621919130000|2021-05-25 05:05:30|2575.92|2562.92|2573.68|2560.68|2575.92|2562.92|2571.75|2558.75|37
1621949320000|2021-05-25 13:28:40|2563.51|2550.51|2569.92|2556.92|2571.77|2558.77|2563.14|2550.14|40
1621919140000|2021-05-25 05:05:40|2573.6|2560.6|2573.8|2560.8|2575.03|2562.03|2572.67|2559.67|35
1621949330000|2021-05-25 13:28:50|2570.11|2557.11|2564.12|2551.12|2570.11|2557.11|2563.86|2550.86|40
1621919150000|2021-05-25 05:05:50|2573.65|2560.65|2572.74|2559.74|2574.42|2561.42|2572.47|2559.47|34
1621949340000|2021-05-25 13:29:00|2563.32|2550.32|2569.26|2556.26|2569.26|2556.26|2562.36|2549.36|38
1621919160000|2021-05-25 05:06:00|2572.73|2559.73|2574.36|2561.36|2574.36|2561.36|2572.67|2559.67|34
1621919170000|2021-05-25 05:06:10|2574.53|2561.53|2576.25|2563.25|2576.74|2563.74|2574.53|2561.53|27
1621949350000|2021-05-25 13:29:10|2569.25|2556.25|2566.12|2553.12|2569.29|2556.29|2563.45|2550.45|38
1621919180000|2021-05-25 05:06:20|2576.12|2563.12|2577.05|2564.05|2577.14|2564.14|2575.89|2562.89|27
1621949360000|2021-05-25 13:29:20|2566.13|2553.13|2563.42|2550.42|2566.75|2553.75|2563.33|2550.33|39
1621919190000|2021-05-25 05:06:30|2577.16|2564.16|2575.09|2562.09|2578.42|2565.42|2574.96|2561.96|27
1621919200000|2021-05-25 05:06:40|2575.11|2562.11|2575.58|2562.58|2575.68|2562.68|2574.15|2561.15|33
1621949370000|2021-05-25 13:29:30|2563.41|2550.41|2564.67|2551.67|2565.49|2552.49|2562.75|2549.75|39
1621919210000|2021-05-25 05:06:50|2575.59|2562.59|2571.42|2558.42|2575.59|2562.59|2571.31|2558.31|37
1621949380000|2021-05-25 13:29:40|2564.6|2551.6|2570.76|2557.76|2572.21|2559.21|2564.6|2551.6|39
1621919220000|2021-05-25 05:07:00|2571.36|2558.36|2573.25|2560.25|2573.25|2560.25|2571.18|2558.18|35
1621919230000|2021-05-25 05:07:10|2573.19|2560.19|2569.41|2556.41|2573.47|2560.47|2569.16|2556.16|36
1621949390000|2021-05-25 13:29:50|2569.63|2556.63|2566.22|2553.22|2570.36|2557.36|2566.22|2553.22|39
1621919240000|2021-05-25 05:07:20|2569.26|2556.26|2569.25|2556.25|2569.9|2556.9|2568.95|2555.95|32
1621949400000|2021-05-25 13:30:00|2566.35|2553.35|2562|2549|2566.91|2553.91|2561.89|2548.89|30
1621919250000|2021-05-25 05:07:30|2569.24|2556.24|2571.38|2558.38|2572.01|2559.01|2569.16|2556.16|38
1621949410000|2021-05-25 13:30:10|2561.45|2548.45|2555.69|2542.69|2561.45|2548.45|2555.54|2542.54|29
1621919260000|2021-05-25 05:07:40|2571.41|2558.41|2575.64|2562.64|2575.64|2562.64|2571.37|2558.37|33
1621919270000|2021-05-25 05:07:50|2576.13|2563.13|2573.44|2560.44|2577.72|2564.72|2573.44|2560.44|37
1621949420000|2021-05-25 13:30:20|2555.5|2542.5|2557.99|2544.99|2558.94|2545.94|2554.13|2541.13|27
1621919280000|2021-05-25 05:08:00|2573.53|2560.53|2575.72|2562.72|2575.79|2562.79|2573.53|2560.53|37
1621949430000|2021-05-25 13:30:30|2558.18|2545.18|2559.79|2546.79|2560|2547|2555.63|2542.63|28
1621919290000|2021-05-25 05:08:10|2575.37|2562.37|2574.71|2561.71|2577.01|2564.01|2574.14|2561.14|34
1621919300000|2021-05-25 05:08:20|2574.72|2561.72|2571.32|2558.32|2574.72|2561.72|2571.22|2558.22|38
1621949440000|2021-05-25 13:30:40|2559.17|2546.17|2562.75|2549.75|2563.72|2550.72|2559.17|2546.17|28
1621919310000|2021-05-25 05:08:30|2571.35|2558.35|2568.49|2555.49|2571.35|2558.35|2568.32|2555.32|32
1621949450000|2021-05-25 13:30:50|2562.71|2549.71|2559.45|2546.45|2563.96|2550.96|2559.13|2546.13|29
1621919320000|2021-05-25 05:08:40|2568.39|2555.39|2569.85|2556.85|2570.19|2557.19|2568.39|2555.39|29
1621919330000|2021-05-25 05:08:50|2569.83|2556.83|2571.19|2558.19|2571.44|2558.44|2569.83|2556.83|34
1621949460000|2021-05-25 13:31:00|2559.32|2546.32|2560.73|2547.73|2563.54|2550.54|2559.32|2546.32|26
1621919340000|2021-05-25 05:09:00|2571.2|2558.2|2570.06|2557.06|2571.32|2558.32|2569.54|2556.54|32
1621949470000|2021-05-25 13:31:10|2561|2548|2560.64|2547.64|2562.63|2549.63|2559.62|2546.62|29
1621919350000|2021-05-25 05:09:10|2570.05|2557.05|2570.92|2557.92|2571.15|2558.15|2569.8|2556.8|31
1621919360000|2021-05-25 05:09:20|2570.87|2557.87|2569.07|2556.07|2571.07|2558.07|2568.52|2555.52|36
1621949480000|2021-05-25 13:31:20|2560.92|2547.92|2558.2|2545.2|2560.92|2547.92|2556.82|2543.82|28
1621919370000|2021-05-25 05:09:30|2569.14|2556.14|2566.47|2553.47|2569.17|2556.17|2566.19|2553.19|39
1621949490000|2021-05-25 13:31:30|2558.31|2545.31|2556.75|2543.75|2558.32|2545.32|2555.69|2542.69|29
1621919380000|2021-05-25 05:09:40|2566.57|2553.57|2569.3|2556.3|2569.3|2556.3|2565.91|2552.91|38
1621949500000|2021-05-25 13:31:40|2556.92|2543.92|2556|2543|2557.51|2544.51|2555.64|2542.64|28
1621919390000|2021-05-25 05:09:50|2569.08|2556.08|2567.35|2554.35|2572.04|2559.04|2567.29|2554.29|40
1621919400000|2021-05-25 05:10:00|2567.63|2554.63|2574.8|2561.8|2574.8|2561.8|2567.63|2554.63|40
1621949510000|2021-05-25 13:31:50|2556.01|2543.01|2555.63|2542.63|2556.8|2543.8|2554.96|2541.96|28
1621919410000|2021-05-25 05:10:10|2574.87|2561.87|2573.48|2560.48|2575.03|2562.03|2572.87|2559.87|38
1621949520000|2021-05-25 13:32:00|2555.28|2542.28|2553.44|2540.44|2555.3|2542.3|2553.2|2540.2|28
1621919420000|2021-05-25 05:10:20|2573.67|2560.67|2575.94|2562.94|2577.03|2564.03|2573.67|2560.67|39
1621919430000|2021-05-25 05:10:30|2576.01|2563.01|2578.13|2565.13|2578.26|2565.26|2576.01|2563.01|38
1621949530000|2021-05-25 13:32:10|2553.69|2540.69|2554.2|2541.2|2555.05|2542.05|2553.12|2540.12|28
1621919440000|2021-05-25 05:10:40|2578.05|2565.05|2575.36|2562.36|2578.57|2565.57|2575.22|2562.22|32
1621949540000|2021-05-25 13:32:20|2554.6|2541.6|2557.06|2544.06|2558.46|2545.46|2552.78|2539.78|28
1621919450000|2021-05-25 05:10:50|2575.52|2562.52|2577.45|2564.45|2578.11|2565.11|2575.52|2562.52|38
1621919460000|2021-05-25 05:11:00|2577.29|2564.29|2579.64|2566.64|2580.52|2567.52|2577.23|2564.23|33
1621949550000|2021-05-25 13:32:30|2557.64|2544.64|2554.3|2541.3|2557.64|2544.64|2553.11|2540.11|27
1621919470000|2021-05-25 05:11:10|2579.79|2566.79|2579.29|2566.29|2580.06|2567.06|2578.82|2565.82|34
1621949560000|2021-05-25 13:32:40|2554.34|2541.34|2554.76|2541.76|2555.34|2542.34|2553.7|2540.7|27
1621919480000|2021-05-25 05:11:20|2579.02|2566.02|2580.91|2567.91|2580.91|2567.91|2577.87|2564.87|38
1621949570000|2021-05-25 13:32:50|2554.71|2541.71|2552.02|2539.02|2554.71|2541.71|2551.26|2538.26|27
1621919490000|2021-05-25 05:11:30|2580.7|2567.7|2581.14|2568.14|2581.67|2568.67|2580.6|2567.6|27
1621919500000|2021-05-25 05:11:40|2581.3|2568.3|2583.31|2570.31|2583.81|2570.81|2581.18|2568.18|33
1621949580000|2021-05-25 13:33:00|2552.1|2539.1|2553.28|2540.28|2555.8|2542.8|2551.95|2538.95|27
1621919510000|2021-05-25 05:11:50|2583.49|2570.49|2580.91|2567.91|2583.49|2570.49|2580.71|2567.71|37
1621949590000|2021-05-25 13:33:10|2552.94|2539.94|2553.81|2540.81|2554.62|2541.62|2552.06|2539.06|26
1621919520000|2021-05-25 05:12:00|2581.41|2568.41|2584.51|2571.51|2584.71|2571.71|2581.41|2568.41|40
1621919530000|2021-05-25 05:12:10|2583.82|2570.82|2583.22|2570.22|2583.82|2570.82|2582.9|2569.9|33
1621949600000|2021-05-25 13:33:20|2553.85|2540.85|2552.28|2539.28|2553.85|2540.85|2551.89|2538.89|23
1621919540000|2021-05-25 05:12:20|2583.07|2570.07|2582.88|2569.88|2583.13|2570.13|2582.47|2569.47|27
1621949610000|2021-05-25 13:33:30|2552.25|2539.25|2554.31|2541.31|2554.83|2541.83|2552.08|2539.08|27
1621919550000|2021-05-25 05:12:30|2582.63|2569.63|2585.1|2572.1|2585.61|2572.61|2582.63|2569.63|33
1621919560000|2021-05-25 05:12:40|2585.35|2572.35|2585.02|2572.02|2586.57|2573.57|2585.02|2572.02|30
1621949620000|2021-05-25 13:33:40|2554.53|2541.53|2552.51|2539.51|2555.22|2542.22|2552.23|2539.23|25
1621919570000|2021-05-25 05:12:50|2585.34|2572.34|2587.26|2574.26|2587.58|2574.58|2584.76|2571.76|35
1621949630000|2021-05-25 13:33:50|2552.61|2539.61|2552.82|2539.82|2552.96|2539.96|2552.3|2539.3|19
1621919580000|2021-05-25 05:13:00|2588.03|2575.03|2587.46|2574.46|2589.22|2576.22|2587.44|2574.44|34
1621919590000|2021-05-25 05:13:10|2587.47|2574.47|2586.02|2573.02|2588.36|2575.36|2585.53|2572.53|37
1621949640000|2021-05-25 13:34:00|2552.38|2539.38|2552.71|2539.71|2554.71|2541.71|2552.38|2539.38|25
1621919600000|2021-05-25 05:13:20|2585.99|2572.99|2584.23|2571.23|2586.39|2573.39|2583.25|2570.25|36
1621949650000|2021-05-25 13:34:10|2552.57|2539.57|2551.59|2538.59|2552.99|2539.99|2551.48|2538.48|27
1621919610000|2021-05-25 05:13:30|2584.28|2571.28|2582.07|2569.07|2585.31|2572.31|2581.72|2568.72|37
1621949660000|2021-05-25 13:34:20|2551.77|2538.77|2553.7|2540.7|2555.02|2542.02|2551.43|2538.43|27
1621919620000|2021-05-25 05:13:40|2582.08|2569.08|2584.46|2571.46|2584.49|2571.49|2581.55|2568.55|37
1621919630000|2021-05-25 05:13:50|2584.47|2571.47|2586.09|2573.09|2586.27|2573.27|2583.3|2570.3|31
1621949670000|2021-05-25 13:34:30|2553.84|2540.84|2552.18|2539.18|2554.13|2541.13|2552.18|2539.18|27
1621919640000|2021-05-25 05:14:00|2586.49|2573.49|2582.78|2569.78|2586.71|2573.71|2582.78|2569.78|34
1621949680000|2021-05-25 13:34:40|2552.09|2539.09|2545.08|2532.08|2552.09|2539.09|2544.9|2531.9|28
1621919650000|2021-05-25 05:14:10|2582.63|2569.63|2582.76|2569.76|2582.76|2569.76|2581.61|2568.61|37
1621919660000|2021-05-25 05:14:20|2582.67|2569.67|2581.48|2568.48|2583.59|2570.59|2581.34|2568.34|32
1621949690000|2021-05-25 13:34:50|2546.02|2533.02|2547.16|2534.16|2547.74|2534.74|2545.5|2532.5|29
1621919670000|2021-05-25 05:14:30|2582.2|2569.2|2580.53|2567.53|2582.93|2569.93|2580.53|2567.53|36
1621949700000|2021-05-25 13:35:00|2547.01|2534.01|2550.39|2537.39|2551.48|2538.48|2546.67|2533.67|28
1621919680000|2021-05-25 05:14:40|2580.36|2567.36|2579.93|2566.93|2580.43|2567.43|2577.87|2564.87|36
1621949710000|2021-05-25 13:35:10|2550.34|2537.34|2549.67|2536.67|2550.61|2537.61|2549.19|2536.19|28
1621919690000|2021-05-25 05:14:50|2579.94|2566.94|2578.11|2565.11|2579.94|2566.94|2577.51|2564.51|37
1621919700000|2021-05-25 05:15:00|2577.44|2564.44|2581.82|2568.82|2581.95|2568.95|2577.44|2564.44|35
1621949720000|2021-05-25 13:35:20|2549.88|2536.88|2548.19|2535.19|2550.79|2537.79|2548.19|2535.19|29
1621919710000|2021-05-25 05:15:10|2581.96|2568.96|2582.85|2569.85|2582.87|2569.87|2579.71|2566.71|38
1621949730000|2021-05-25 13:35:30|2548.53|2535.53|2550.72|2537.72|2551.04|2538.04|2548.53|2535.53|27
1621919720000|2021-05-25 05:15:20|2582.86|2569.86|2581.55|2568.55|2583.2|2570.2|2580.69|2567.69|34
1621949740000|2021-05-25 13:35:40|2550.69|2537.69|2550.45|2537.45|2551.2|2538.2|2550.45|2537.45|26
1621919730000|2021-05-25 05:15:30|2581.34|2568.34|2580.86|2567.86|2582.58|2569.58|2580.11|2567.11|33
1621919740000|2021-05-25 05:15:40|2581.26|2568.26|2583.22|2570.22|2583.22|2570.22|2580.76|2567.76|30
1621949750000|2021-05-25 13:35:50|2550.32|2537.32|2550.07|2537.07|2550.86|2537.86|2549.48|2536.48|28
1621919750000|2021-05-25 05:15:50|2583.53|2570.53|2588.74|2575.74|2588.74|2575.74|2583.36|2570.36|38
1621949760000|2021-05-25 13:36:00|2550.43|2537.43|2548.07|2535.07|2550.58|2537.58|2547.39|2534.39|25
1621919760000|2021-05-25 05:16:00|2589.57|2576.57|2591.66|2578.66|2591.66|2578.66|2588.03|2575.03|40
1621949770000|2021-05-25 13:36:10|2548.29|2535.29|2550.05|2537.05|2550.14|2537.14|2548.29|2535.29|28
1621919770000|2021-05-25 05:16:10|2591.04|2578.04|2592.47|2579.47|2595.89|2582.89|2590.58|2577.58|35
1621919780000|2021-05-25 05:16:20|2592.93|2579.93|2591.85|2578.85|2592.93|2579.93|2591.27|2578.27|37
1621949780000|2021-05-25 13:36:20|2549.94|2536.94|2549.86|2536.86|2550.82|2537.82|2548.65|2535.65|27
1621919790000|2021-05-25 05:16:30|2591.9|2578.9|2591.02|2578.02|2592.16|2579.16|2590.72|2577.72|32
1621949790000|2021-05-25 13:36:30|2549.92|2536.92|2548.15|2535.15|2550.23|2537.23|2548.15|2535.15|27
1621919800000|2021-05-25 05:16:40|2590.27|2577.27|2592.35|2579.35|2592.35|2579.35|2590.1|2577.1|37
1621919810000|2021-05-25 05:16:50|2592.76|2579.76|2592.96|2579.96|2594.06|2581.06|2592.67|2579.67|34
1621949800000|2021-05-25 13:36:40|2548.05|2535.05|2550.91|2537.91|2550.91|2537.91|2548.05|2535.05|28
1621919820000|2021-05-25 05:17:00|2592.87|2579.87|2591.27|2578.27|2593.01|2580.01|2591.09|2578.09|33
1621949810000|2021-05-25 13:36:50|2551.53|2538.53|2552.11|2539.11|2553.03|2540.03|2550.7|2537.7|26
1621919830000|2021-05-25 05:17:10|2591.26|2578.26|2586.27|2573.27|2591.31|2578.31|2586.27|2573.27|37
1621919840000|2021-05-25 05:17:20|2586.21|2573.21|2584.38|2571.38|2586.76|2573.76|2584.18|2571.18|36
1621949820000|2021-05-25 13:37:00|2552.49|2539.49|2549.9|2536.9|2552.93|2539.93|2548.33|2535.33|27
1621919850000|2021-05-25 05:17:30|2584.45|2571.45|2584.55|2571.55|2585.16|2572.16|2584.27|2571.27|34
1621949830000|2021-05-25 13:37:10|2549.76|2536.76|2549.56|2536.56|2549.94|2536.94|2548.71|2535.71|26
1621919860000|2021-05-25 05:17:40|2584.54|2571.54|2584.44|2571.44|2584.95|2571.95|2584.05|2571.05|36
1621919870000|2021-05-25 05:17:50|2584.54|2571.54|2583.66|2570.66|2585.35|2572.35|2583.55|2570.55|36
1621949840000|2021-05-25 13:37:20|2549.25|2536.25|2549.79|2536.79|2550.41|2537.41|2549.25|2536.25|27
1621919880000|2021-05-25 05:18:00|2583.9|2570.9|2587.48|2574.48|2587.6|2574.6|2583.75|2570.75|37
1621949850000|2021-05-25 13:37:30|2549.72|2536.72|2550.88|2537.88|2550.88|2537.88|2548.29|2535.29|27
1621919890000|2021-05-25 05:18:10|2588.58|2575.58|2590.69|2577.69|2590.69|2577.69|2588.52|2575.52|37
1621919900000|2021-05-25 05:18:20|2589.63|2576.63|2592.54|2579.54|2593.17|2580.17|2589.63|2576.63|38
1621949860000|2021-05-25 13:37:40|2550.82|2537.82|2551.36|2538.36|2554.56|2541.56|2550.75|2537.75|29
1621919910000|2021-05-25 05:18:30|2592.7|2579.7|2592.35|2579.35|2593.3|2580.3|2592|2579|37
1621949870000|2021-05-25 13:37:50|2551.68|2538.68|2554.31|2541.31|2555.56|2542.56|2551.65|2538.65|27
1621919920000|2021-05-25 05:18:40|2592.05|2579.05|2590.66|2577.66|2592.14|2579.14|2588.8|2575.8|37
1621919930000|2021-05-25 05:18:50|2591.05|2578.05|2590.77|2577.77|2591.05|2578.05|2589.09|2576.09|34
1621949880000|2021-05-25 13:38:00|2554.73|2541.73|2550.7|2537.7|2554.97|2541.97|2550.7|2537.7|25
1621919940000|2021-05-25 05:19:00|2590.92|2577.92|2588.43|2575.43|2591.36|2578.36|2588.39|2575.39|37
1621949890000|2021-05-25 13:38:10|2550.92|2537.92|2551.48|2538.48|2551.88|2538.88|2547.65|2534.65|28
1621919950000|2021-05-25 05:19:10|2588.6|2575.6|2591.19|2578.19|2591.26|2578.26|2588.51|2575.51|38
1621949900000|2021-05-25 13:38:20|2551.18|2538.18|2552.22|2539.22|2552.49|2539.49|2550.96|2537.96|27
1621919960000|2021-05-25 05:19:20|2590.93|2577.93|2587.95|2574.95|2590.93|2577.93|2587.87|2574.87|38
1621949910000|2021-05-25 13:38:30|2552.29|2539.29|2551.68|2538.68|2552.29|2539.29|2549.8|2536.8|27
1621919970000|2021-05-25 05:19:30|2587.86|2574.86|2585.85|2572.85|2588.01|2575.01|2585.85|2572.85|32
1621919980000|2021-05-25 05:19:40|2585.9|2572.9|2588.39|2575.39|2588.72|2575.72|2585.9|2572.9|32
1621949920000|2021-05-25 13:38:40|2552.52|2539.52|2552.83|2539.83|2552.83|2539.83|2550.74|2537.74|28
1621919990000|2021-05-25 05:19:50|2588.54|2575.54|2587.27|2574.27|2588.65|2575.65|2586.31|2573.31|36
1621949930000|2021-05-25 13:38:50|2552.61|2539.61|2552.05|2539.05|2553.23|2540.23|2551.32|2538.32|25
1621920000000|2021-05-25 05:20:00|2587.26|2574.26|2591.46|2578.46|2591.61|2578.61|2587.04|2574.04|36
1621920010000|2021-05-25 05:20:10|2591.37|2578.37|2592.84|2579.84|2593.15|2580.15|2590.66|2577.66|33
1621949940000|2021-05-25 13:39:00|2552.25|2539.25|2553.54|2540.54|2553.55|2540.55|2551.57|2538.57|28
1621920020000|2021-05-25 05:20:20|2593.09|2580.09|2596.35|2583.35|2596.35|2583.35|2592.53|2579.53|31
1621949950000|2021-05-25 13:39:10|2553.62|2540.62|2552.52|2539.52|2554.01|2541.01|2552.51|2539.51|25
1621920030000|2021-05-25 05:20:30|2596.37|2583.37|2595.45|2582.45|2596.6|2583.6|2595.38|2582.38|30
1621920040000|2021-05-25 05:20:40|2595.48|2582.48|2597.99|2584.99|2597.99|2584.99|2595.05|2582.05|35
1621949960000|2021-05-25 13:39:20|2552.08|2539.08|2553.67|2540.67|2553.67|2540.67|2551.77|2538.77|28
1621920050000|2021-05-25 05:20:50|2597.28|2584.28|2594.66|2581.66|2597.52|2584.52|2594.62|2581.62|33
1621949970000|2021-05-25 13:39:30|2553.8|2540.8|2557.19|2544.19|2558.48|2545.48|2553.8|2540.8|28
1621920060000|2021-05-25 05:21:00|2594.65|2581.65|2596.84|2583.84|2596.84|2583.84|2594.52|2581.52|37
1621920070000|2021-05-25 05:21:10|2596.88|2583.88|2597.63|2584.63|2599.01|2586.01|2596.71|2583.71|36
1621949980000|2021-05-25 13:39:40|2558.3|2545.3|2559.78|2546.78|2559.9|2546.9|2556.82|2543.82|26
1621920080000|2021-05-25 05:21:20|2597.64|2584.64|2597.65|2584.65|2598.37|2585.37|2596.93|2583.93|39
1621949990000|2021-05-25 13:39:50|2560.94|2547.94|2571.83|2558.83|2571.83|2558.83|2560.94|2547.94|27
1621920090000|2021-05-25 05:21:30|2597.42|2584.42|2597.07|2584.07|2598.76|2585.76|2597.07|2584.07|39
1621920100000|2021-05-25 05:21:40|2597.14|2584.14|2597.62|2584.62|2597.94|2584.94|2597.1|2584.1|32
1621950000000|2021-05-25 13:40:00|2569.61|2556.61|2568.08|2555.08|2570.87|2557.87|2567.63|2554.63|28
1621920110000|2021-05-25 05:21:50|2597.78|2584.78|2597.74|2584.74|2598.25|2585.25|2597.67|2584.67|35
1621950010000|2021-05-25 13:40:10|2571.3|2558.3|2567.53|2554.53|2571.47|2558.47|2567.45|2554.45|27
1621920120000|2021-05-25 05:22:00|2597.96|2584.96|2598.36|2585.36|2599.2|2586.2|2597.69|2584.69|36
1621920130000|2021-05-25 05:22:10|2598.24|2585.24|2597.41|2584.41|2598.5|2585.5|2597.31|2584.31|32
1621950020000|2021-05-25 13:40:20|2566.97|2553.97|2566.67|2553.67|2568.76|2555.76|2565.39|2552.39|29
1621920140000|2021-05-25 05:22:20|2597.38|2584.38|2599.58|2586.58|2600.3|2587.3|2597.36|2584.36|35
1621950030000|2021-05-25 13:40:30|2566.57|2553.57|2565.63|2552.63|2566.57|2553.57|2564.59|2551.59|28
1621920150000|2021-05-25 05:22:30|2598.73|2585.73|2598.62|2585.62|2599.57|2586.57|2598|2585|37
1621950040000|2021-05-25 13:40:40|2565.64|2552.64|2561.96|2548.96|2565.64|2552.64|2561.81|2548.81|29
1621920160000|2021-05-25 05:22:40|2598.55|2585.55|2597.61|2584.61|2598.74|2585.74|2596.91|2583.91|37
1621920170000|2021-05-25 05:22:50|2597.28|2584.28|2598.05|2585.05|2598.96|2585.96|2597.28|2584.28|33
1621950050000|2021-05-25 13:40:50|2561.91|2548.91|2566.55|2553.55|2567.33|2554.33|2561.85|2548.85|29
1621920180000|2021-05-25 05:23:00|2598.41|2585.41|2594.12|2581.12|2598.64|2585.64|2594.12|2581.12|37
1621950060000|2021-05-25 13:41:00|2566.82|2553.82|2563.06|2550.06|2566.88|2553.88|2561.51|2548.51|27
1621920190000|2021-05-25 05:23:10|2593.84|2580.84|2590.08|2577.08|2593.84|2580.84|2589.9|2576.9|38
1621950070000|2021-05-25 13:41:10|2562.6|2549.6|2561.98|2548.98|2565.41|2552.41|2561.54|2548.54|29
1621920200000|2021-05-25 05:23:20|2590.09|2577.09|2590.27|2577.27|2592.47|2579.47|2590.05|2577.05|37
1621950080000|2021-05-25 13:41:20|2562.46|2549.46|2560.65|2547.65|2562.46|2549.46|2560.01|2547.01|26
1621920210000|2021-05-25 05:23:30|2590.29|2577.29|2587.46|2574.46|2590.5|2577.5|2587.46|2574.46|33
1621920220000|2021-05-25 05:23:40|2587.27|2574.27|2588.32|2575.32|2588.77|2575.77|2587.27|2574.27|27
1621950090000|2021-05-25 13:41:30|2560.81|2547.81|2561.22|2548.22|2561.4|2548.4|2560.29|2547.29|27
1621920230000|2021-05-25 05:23:50|2588.78|2575.78|2588.27|2575.27|2590.06|2577.06|2588.06|2575.06|36
1621950100000|2021-05-25 13:41:40|2561.33|2548.33|2559.9|2546.9|2561.43|2548.43|2559.18|2546.18|29
1621920240000|2021-05-25 05:24:00|2588.32|2575.32|2586.15|2573.15|2588.34|2575.34|2585.77|2572.77|33
1621950110000|2021-05-25 13:41:50|2560.06|2547.06|2559.65|2546.65|2561.29|2548.29|2559.65|2546.65|28
1621920250000|2021-05-25 05:24:10|2586.23|2573.23|2585.3|2572.3|2586.36|2573.36|2585.09|2572.09|34
1621920260000|2021-05-25 05:24:20|2585.37|2572.37|2588.73|2575.73|2589.24|2576.24|2585.37|2572.37|40
1621950120000|2021-05-25 13:42:00|2559.66|2546.66|2557.17|2544.17|2560.41|2547.41|2557.17|2544.17|27
1621920270000|2021-05-25 05:24:30|2588.72|2575.72|2590.46|2577.46|2590.77|2577.77|2588.34|2575.34|35
1621950130000|2021-05-25 13:42:10|2556.9|2543.9|2557.1|2544.1|2557.1|2544.1|2555.97|2542.97|26
1621920280000|2021-05-25 05:24:40|2590.49|2577.49|2590.95|2577.95|2591.15|2578.15|2589.99|2576.99|35
1621920290000|2021-05-25 05:24:50|2591.21|2578.21|2591.64|2578.64|2591.99|2578.99|2589.95|2576.95|36
1621950140000|2021-05-25 13:42:20|2557.06|2544.06|2554.01|2541.01|2557.77|2544.77|2554.01|2541.01|29
1621920300000|2021-05-25 05:25:00|2591.63|2578.63|2592.6|2579.6|2592.6|2579.6|2590.05|2577.05|33
1621950150000|2021-05-25 13:42:30|2553.96|2540.96|2554.24|2541.24|2554.93|2541.93|2552.93|2539.93|29
1621920310000|2021-05-25 05:25:10|2592.61|2579.61|2596.96|2583.96|2597.33|2584.33|2592.61|2579.61|36
1621950160000|2021-05-25 13:42:40|2554.4|2541.4|2554.65|2541.65|2554.96|2541.96|2552.24|2539.24|28
1621920320000|2021-05-25 05:25:20|2597.9|2584.9|2602.49|2589.49|2602.49|2589.49|2597.09|2584.09|32
1621920330000|2021-05-25 05:25:30|2602.52|2589.52|2603.9|2590.9|2605.59|2592.59|2602.52|2589.52|37
1621950170000|2021-05-25 13:42:50|2553.53|2540.53|2555.02|2542.02|2555.79|2542.79|2550.89|2537.89|28
1621920340000|2021-05-25 05:25:40|2603.82|2590.82|2602.35|2589.35|2604|2591|2601.81|2588.81|38
1621950180000|2021-05-25 13:43:00|2554.9|2541.9|2551.02|2538.02|2554.98|2541.98|2551.02|2538.02|27
1621920350000|2021-05-25 05:25:50|2601.93|2588.93|2601.03|2588.03|2601.99|2588.99|2600.1|2587.1|37
1621920360000|2021-05-25 05:26:00|2601.07|2588.07|2601.7|2588.7|2602.03|2589.03|2601.07|2588.07|37
1621950190000|2021-05-25 13:43:10|2549.92|2536.92|2548.6|2535.6|2550.93|2537.93|2548.58|2535.58|27
1621920370000|2021-05-25 05:26:10|2601.68|2588.68|2603.05|2590.05|2604.14|2591.14|2601.45|2588.45|36
1621950200000|2021-05-25 13:43:20|2548.64|2535.64|2554.55|2541.55|2554.57|2541.57|2548.44|2535.44|26
1621920380000|2021-05-25 05:26:20|2603.21|2590.21|2602.53|2589.53|2603.74|2590.74|2602.21|2589.21|35
1621920390000|2021-05-25 05:26:30|2602.49|2589.49|2602.86|2589.86|2602.86|2589.86|2601.67|2588.67|36
1621950210000|2021-05-25 13:43:30|2555.37|2542.37|2555.69|2542.69|2555.87|2542.87|2554.57|2541.57|24
1621920400000|2021-05-25 05:26:40|2602.88|2589.88|2601.56|2588.56|2603.02|2590.02|2601.47|2588.47|34
1621950220000|2021-05-25 13:43:40|2555.71|2542.71|2555.33|2542.33|2555.8|2542.8|2554.76|2541.76|24
1621920410000|2021-05-25 05:26:50|2601.59|2588.59|2602.8|2589.8|2602.8|2589.8|2601.59|2588.59|30
1621950230000|2021-05-25 13:43:50|2555.37|2542.37|2553.48|2540.48|2555.38|2542.38|2553.48|2540.48|26
1621920420000|2021-05-25 05:27:00|2602.79|2589.79|2603.05|2590.05|2603.78|2590.78|2602.79|2589.79|29
1621920430000|2021-05-25 05:27:10|2602.94|2589.94|2601.55|2588.55|2603.13|2590.13|2601.17|2588.17|34
1621950240000|2021-05-25 13:44:00|2553.72|2540.72|2553.08|2540.08|2554.2|2541.2|2553.08|2540.08|23
1621920440000|2021-05-25 05:27:20|2601.53|2588.53|2599.26|2586.26|2601.56|2588.56|2599.26|2586.26|34
1621950250000|2021-05-25 13:44:10|2553.15|2540.15|2555.36|2542.36|2555.36|2542.36|2553.09|2540.09|27
1621920450000|2021-05-25 05:27:30|2598.55|2585.55|2598.63|2585.63|2598.78|2585.78|2598.08|2585.08|37
1621950260000|2021-05-25 13:44:20|2555.56|2542.56|2554.7|2541.7|2555.56|2542.56|2554.7|2541.7|22
1621920460000|2021-05-25 05:27:40|2598.44|2585.44|2599.64|2586.64|2599.64|2586.64|2598.4|2585.4|28
1621920470000|2021-05-25 05:27:50|2600.17|2587.17|2598.84|2585.84|2600.2|2587.2|2598.82|2585.82|27
1621950270000|2021-05-25 13:44:30|2554.69|2541.69|2554.56|2541.56|2555.18|2542.18|2554.53|2541.53|25
1621920480000|2021-05-25 05:28:00|2599.32|2586.32|2598.26|2585.26|2599.84|2586.84|2598.26|2585.26|35
1621950280000|2021-05-25 13:44:40|2554.44|2541.44|2554.85|2541.85|2555.46|2542.46|2554.24|2541.24|25
1621920490000|2021-05-25 05:28:10|2598.13|2585.13|2595.99|2582.99|2598.46|2585.46|2595.3|2582.3|37
1621950290000|2021-05-25 13:44:50|2554.84|2541.84|2556.45|2543.45|2557.02|2544.02|2554.04|2541.04|28
1621920500000|2021-05-25 05:28:20|2596.15|2583.15|2596.54|2583.54|2596.96|2583.96|2596.11|2583.11|36
1621920510000|2021-05-25 05:28:30|2597.02|2584.02|2596.27|2583.27|2597.15|2584.15|2595.58|2582.58|38
1621950300000|2021-05-25 13:45:00|2556.43|2543.43|2550.06|2537.06|2556.66|2543.66|2550.06|2537.06|28
1621920520000|2021-05-25 05:28:40|2595.97|2582.97|2597.56|2584.56|2598.72|2585.72|2595.97|2582.97|37
1621950310000|2021-05-25 13:45:10|2549.54|2536.54|2549.85|2536.85|2550.69|2537.69|2548.29|2535.29|28
1621920530000|2021-05-25 05:28:50|2597.43|2584.43|2596.01|2583.01|2597.68|2584.68|2595.69|2582.69|35
1621920540000|2021-05-25 05:29:00|2595.86|2582.86|2597.08|2584.08|2597.08|2584.08|2595.86|2582.86|37
1621950320000|2021-05-25 13:45:20|2549.48|2536.48|2547|2534|2549.48|2536.48|2545.77|2532.77|29
1621920550000|2021-05-25 05:29:10|2597.64|2584.64|2596|2583|2598.07|2585.07|2595.98|2582.98|32
1621950330000|2021-05-25 13:45:30|2547.09|2534.09|2545.19|2532.19|2547.09|2534.09|2544.74|2531.74|26
1621920560000|2021-05-25 05:29:20|2596.12|2583.12|2597.98|2584.98|2599.05|2586.05|2596.12|2583.12|35
1621950340000|2021-05-25 13:45:40|2545.24|2532.24|2544.72|2531.72|2545.43|2532.43|2544.03|2531.03|25
1621920570000|2021-05-25 05:29:30|2597.99|2584.99|2598.64|2585.64|2598.89|2585.89|2597.75|2584.75|29
1621920580000|2021-05-25 05:29:40|2598.66|2585.66|2596.92|2583.92|2598.8|2585.8|2596.92|2583.92|26
1621950350000|2021-05-25 13:45:50|2545.09|2532.09|2543.94|2530.94|2545.1|2532.1|2543.52|2530.52|26
1621920590000|2021-05-25 05:29:50|2596.9|2583.9|2596.89|2583.89|2598.72|2585.72|2596.25|2583.25|37
1621950360000|2021-05-25 13:46:00|2543.96|2530.96|2543.07|2530.07|2543.96|2530.96|2541.34|2528.34|27
1621920600000|2021-05-25 05:30:00|2596.35|2583.35|2593.54|2580.54|2596.66|2583.66|2593.54|2580.54|23
1621920610000|2021-05-25 05:30:10|2593.12|2580.12|2591.48|2578.48|2593.12|2580.12|2591.47|2578.47|31
1621950370000|2021-05-25 13:46:10|2543.55|2530.55|2547.14|2534.14|2547.14|2534.14|2543.09|2530.09|28
1621920620000|2021-05-25 05:30:20|2591.36|2578.36|2586.5|2573.5|2591.36|2578.36|2586.49|2573.49|36
1621950380000|2021-05-25 13:46:20|2547.07|2534.07|2548.02|2535.02|2548.02|2535.02|2546.51|2533.51|27
1621920630000|2021-05-25 05:30:30|2586.82|2573.82|2586.05|2573.05|2586.94|2573.94|2585.75|2572.75|34
1621920640000|2021-05-25 05:30:40|2585.97|2572.97|2583.71|2570.71|2586.77|2573.77|2583.71|2570.71|34
1621950390000|2021-05-25 13:46:30|2549.05|2536.05|2551.79|2538.79|2554.75|2541.75|2549.05|2536.05|28
1621920650000|2021-05-25 05:30:50|2583.8|2570.8|2583.21|2570.21|2583.8|2570.8|2582.83|2569.83|37
1621950400000|2021-05-25 13:46:40|2551.45|2538.45|2548.65|2535.65|2551.59|2538.59|2547.96|2534.96|26
1621920660000|2021-05-25 05:31:00|2583.23|2570.23|2582.2|2569.2|2583.41|2570.41|2582.2|2569.2|34
1621920670000|2021-05-25 05:31:10|2582.13|2569.13|2579.99|2566.99|2582.34|2569.34|2579.78|2566.78|36
1621950410000|2021-05-25 13:46:50|2548.98|2535.98|2547.61|2534.61|2548.98|2535.98|2546.89|2533.89|26
1621920680000|2021-05-25 05:31:20|2579.32|2566.32|2579.23|2566.23|2580.17|2567.17|2578.54|2565.54|35
1621950420000|2021-05-25 13:47:00|2547.47|2534.47|2548.89|2535.89|2550.09|2537.09|2546.98|2533.98|29
1621920690000|2021-05-25 05:31:30|2579.22|2566.22|2579.67|2566.67|2579.97|2566.97|2578.45|2565.45|37
1621950430000|2021-05-25 13:47:10|2548.94|2535.94|2547.49|2534.49|2548.94|2535.94|2546.34|2533.34|28
1621920700000|2021-05-25 05:31:40|2579.68|2566.68|2579.25|2566.25|2579.81|2566.81|2578.22|2565.22|33
1621920710000|2021-05-25 05:31:50|2579.6|2566.6|2577.51|2564.51|2580.08|2567.08|2577.51|2564.51|39
1621950440000|2021-05-25 13:47:20|2547.14|2534.14|2548.75|2535.75|2548.75|2535.75|2545.38|2532.38|29
1621920720000|2021-05-25 05:32:00|2577.59|2564.59|2577.83|2564.83|2577.9|2564.9|2577.27|2564.27|31
1621950450000|2021-05-25 13:47:30|2548.74|2535.74|2551.18|2538.18|2551.33|2538.33|2547.17|2534.17|28
1621920730000|2021-05-25 05:32:10|2578.03|2565.03|2579.42|2566.42|2579.42|2566.42|2577.85|2564.85|34
1621920740000|2021-05-25 05:32:20|2579.43|2566.43|2581.04|2568.04|2583.03|2570.03|2579.15|2566.15|37
1621950460000|2021-05-25 13:47:40|2551.12|2538.12|2547.36|2534.36|2551.12|2538.12|2546.23|2533.23|28
1621920750000|2021-05-25 05:32:30|2582.86|2569.86|2578.44|2565.44|2582.87|2569.87|2578.16|2565.16|38
1621950470000|2021-05-25 13:47:50|2547.56|2534.56|2546.27|2533.27|2550.2|2537.2|2546.11|2533.11|29
1621920760000|2021-05-25 05:32:40|2578.39|2565.39|2577.71|2564.71|2578.39|2565.39|2577.29|2564.29|26
1621920770000|2021-05-25 05:32:50|2577.5|2564.5|2574.72|2561.72|2577.71|2564.71|2574.71|2561.71|33
1621950480000|2021-05-25 13:48:00|2546.02|2533.02|2544.04|2531.04|2546.27|2533.27|2543.82|2530.82|29
1621920780000|2021-05-25 05:33:00|2574.77|2561.77|2571.71|2558.71|2574.77|2561.77|2571.36|2558.36|32
1621950490000|2021-05-25 13:48:10|2544.03|2531.03|2544.48|2531.48|2544.58|2531.58|2541.94|2528.94|27
1621920790000|2021-05-25 05:33:10|2571.59|2558.59|2574.4|2561.4|2574.65|2561.65|2571.11|2558.11|39
1621920800000|2021-05-25 05:33:20|2574.42|2561.42|2572.64|2559.64|2574.42|2561.42|2572.17|2559.17|36
1621950500000|2021-05-25 13:48:20|2544.09|2531.09|2544.66|2531.66|2545.23|2532.23|2542.64|2529.64|29
1621920810000|2021-05-25 05:33:30|2572.65|2559.65|2571.48|2558.48|2574.34|2561.34|2571.2|2558.2|39
1621950510000|2021-05-25 13:48:30|2544.6|2531.6|2547.78|2534.78|2548.97|2535.97|2544.32|2531.32|28
1621920820000|2021-05-25 05:33:40|2571.56|2558.56|2571.34|2558.34|2571.98|2558.98|2571.3|2558.3|32
1621920830000|2021-05-25 05:33:50|2571.36|2558.36|2570.49|2557.49|2571.7|2558.7|2570.48|2557.48|29
1621950520000|2021-05-25 13:48:40|2547.76|2534.76|2546.49|2533.49|2548.67|2535.67|2545.99|2532.99|29
1621920840000|2021-05-25 05:34:00|2570.65|2557.65|2571.77|2558.77|2572.06|2559.06|2570.52|2557.52|34
1621950530000|2021-05-25 13:48:50|2546.43|2533.43|2546.23|2533.23|2546.76|2533.76|2544.04|2531.04|26
1621920850000|2021-05-25 05:34:10|2571.82|2558.82|2574.61|2561.61|2575.07|2562.07|2571.8|2558.8|30
1621920860000|2021-05-25 05:34:20|2574.5|2561.5|2572.52|2559.52|2574.5|2561.5|2572.52|2559.52|26
1621950540000|2021-05-25 13:49:00|2545.63|2532.63|2545.32|2532.32|2546.33|2533.33|2544.25|2531.25|29
1621920870000|2021-05-25 05:34:30|2572.95|2559.95|2571.9|2558.9|2573.33|2560.33|2571.84|2558.84|36
1621950550000|2021-05-25 13:49:10|2545.6|2532.6|2543.75|2530.75|2546.41|2533.41|2543.35|2530.35|24
1621920880000|2021-05-25 05:34:40|2571.82|2558.82|2572.14|2559.14|2573.34|2560.34|2571.81|2558.81|36
1621920890000|2021-05-25 05:34:50|2572.09|2559.09|2570|2557|2572.51|2559.51|2569.02|2556.02|37
1621950560000|2021-05-25 13:49:20|2543.99|2530.99|2543.32|2530.32|2544.57|2531.57|2542.89|2529.89|28
1621920900000|2021-05-25 05:35:00|2570.58|2557.58|2569.21|2556.21|2570.61|2557.61|2568.14|2555.14|38
1621950570000|2021-05-25 13:49:30|2543.24|2530.24|2542.99|2529.99|2544.98|2531.98|2542.38|2529.38|28
1621920910000|2021-05-25 05:35:10|2569.18|2556.18|2567.58|2554.58|2569.21|2556.21|2567.17|2554.17|36
1621920920000|2021-05-25 05:35:20|2567.54|2554.54|2565.3|2552.3|2567.9|2554.9|2565.3|2552.3|36
1621950580000|2021-05-25 13:49:40|2543.15|2530.15|2542.07|2529.07|2543.18|2530.18|2541.79|2528.79|28
1621920930000|2021-05-25 05:35:30|2565.21|2552.21|2561.13|2548.13|2565.21|2552.21|2561.12|2548.12|36
1621950590000|2021-05-25 13:49:50|2541.89|2528.89|2546.52|2533.52|2547.55|2534.55|2541.32|2528.32|28
1621920940000|2021-05-25 05:35:40|2561.16|2548.16|2561.54|2548.54|2561.87|2548.87|2561.16|2548.16|33
1621920950000|2021-05-25 05:35:50|2561.56|2548.56|2559.75|2546.75|2561.67|2548.67|2559.1|2546.1|28
1621950600000|2021-05-25 13:50:00|2546.11|2533.11|2550.62|2537.62|2550.66|2537.66|2545.18|2532.18|27
1621920960000|2021-05-25 05:36:00|2559.89|2546.89|2560.02|2547.02|2561.34|2548.34|2559.89|2546.89|36
1621950610000|2021-05-25 13:50:10|2550.25|2537.25|2557.41|2544.41|2558.81|2545.81|2550.25|2537.25|27
1621920970000|2021-05-25 05:36:10|2559.84|2546.84|2559.13|2546.13|2559.84|2546.84|2555.56|2542.56|36
1621920980000|2021-05-25 05:36:20|2559.16|2546.16|2560.94|2547.94|2560.94|2547.94|2557.71|2544.71|37
1621950620000|2021-05-25 13:50:20|2556.63|2543.63|2550.82|2537.82|2556.97|2543.97|2550.82|2537.82|28
1621920990000|2021-05-25 05:36:30|2560.99|2547.99|2559.25|2546.25|2560.99|2547.99|2558.72|2545.72|38
1621950630000|2021-05-25 13:50:30|2550.85|2537.85|2553.4|2540.4|2553.72|2540.72|2550.85|2537.85|29
1621921000000|2021-05-25 05:36:40|2559.36|2546.36|2556.16|2543.16|2559.44|2546.44|2555.94|2542.94|38
1621921010000|2021-05-25 05:36:50|2556.03|2543.03|2555.3|2542.3|2556.37|2543.37|2555.29|2542.29|33
1621950640000|2021-05-25 13:50:40|2553.39|2540.39|2551.46|2538.46|2554.57|2541.57|2550.59|2537.59|28
1621921020000|2021-05-25 05:37:00|2555.18|2542.18|2555.29|2542.29|2555.49|2542.49|2554.84|2541.84|29
1621950650000|2021-05-25 13:50:50|2550.95|2537.95|2550.63|2537.63|2551.63|2538.63|2550.14|2537.14|29
1621921030000|2021-05-25 05:37:10|2555.47|2542.47|2556.61|2543.61|2557.16|2544.16|2554.22|2541.22|35
1621921040000|2021-05-25 05:37:20|2556.75|2543.75|2556.28|2543.28|2556.75|2543.75|2556.15|2543.15|34
1621950660000|2021-05-25 13:51:00|2550.89|2537.89|2549.27|2536.27|2550.89|2537.89|2548.77|2535.77|28
1621921050000|2021-05-25 05:37:30|2556.44|2543.44|2557.33|2544.33|2558.18|2545.18|2556.33|2543.33|34
1621950670000|2021-05-25 13:51:10|2549.21|2536.21|2547.66|2534.66|2550.15|2537.15|2546.69|2533.69|29
1621921060000|2021-05-25 05:37:40|2557.36|2544.36|2557.04|2544.04|2557.94|2544.94|2556.72|2543.72|31
1621921070000|2021-05-25 05:37:50|2556.8|2543.8|2557.81|2544.81|2557.81|2544.81|2556.25|2543.25|35
1621950680000|2021-05-25 13:51:20|2548.36|2535.36|2549|2536|2550.89|2537.89|2548.36|2535.36|27
1621921080000|2021-05-25 05:38:00|2557.66|2544.66|2558.89|2545.89|2558.89|2545.89|2556.79|2543.79|36
1621950690000|2021-05-25 13:51:30|2548.67|2535.67|2548.14|2535.14|2548.67|2535.67|2546.44|2533.44|29
1621921090000|2021-05-25 05:38:10|2558.78|2545.78|2563.11|2550.11|2563.32|2550.32|2558.44|2545.44|35
1621921100000|2021-05-25 05:38:20|2562.93|2549.93|2562.8|2549.8|2563.88|2550.88|2560.91|2547.91|36
1621950700000|2021-05-25 13:51:40|2548.67|2535.67|2548.61|2535.61|2550.16|2537.16|2548.19|2535.19|27
1621921110000|2021-05-25 05:38:30|2562.94|2549.94|2565.14|2552.14|2565.14|2552.14|2562.21|2549.21|39
1621950710000|2021-05-25 13:51:50|2548.05|2535.05|2549.49|2536.49|2549.55|2536.55|2547.09|2534.09|25
1621921120000|2021-05-25 05:38:40|2565.2|2552.2|2567.51|2554.51|2568.16|2555.16|2565|2552|35
1621950720000|2021-05-25 13:52:00|2549.74|2536.74|2547.06|2534.06|2550.05|2537.05|2547.03|2534.03|29
1621921130000|2021-05-25 05:38:50|2566.79|2553.79|2570.36|2557.36|2573.1|2560.1|2566.26|2553.26|39
1621921140000|2021-05-25 05:39:00|2570.17|2557.17|2570.95|2557.95|2571.8|2558.8|2569.09|2556.09|35
1621950730000|2021-05-25 13:52:10|2547.38|2534.38|2548.34|2535.34|2548.38|2535.38|2547.02|2534.02|26
1621921150000|2021-05-25 05:39:10|2571.25|2558.25|2570.89|2557.89|2573.39|2560.39|2570.54|2557.54|37
1621950740000|2021-05-25 13:52:20|2548.43|2535.43|2549.47|2536.47|2549.74|2536.74|2547.87|2534.87|27
1621921160000|2021-05-25 05:39:20|2570.61|2557.61|2573.49|2560.49|2573.81|2560.81|2570.36|2557.36|35
1621950750000|2021-05-25 13:52:30|2549.17|2536.17|2551.13|2538.13|2551.74|2538.74|2548.72|2535.72|27
1621921170000|2021-05-25 05:39:30|2573.5|2560.5|2570.99|2557.99|2573.5|2560.5|2570.61|2557.61|38
1621921180000|2021-05-25 05:39:40|2570.94|2557.94|2570.04|2557.04|2571.13|2558.13|2566.83|2553.83|39
1621950760000|2021-05-25 13:52:40|2550.87|2537.87|2552.69|2539.69|2552.88|2539.88|2550.25|2537.25|29
1621921190000|2021-05-25 05:39:50|2569.55|2556.55|2571.41|2558.41|2571.69|2558.69|2568.62|2555.62|37
1621950770000|2021-05-25 13:52:50|2552.18|2539.18|2554.59|2541.59|2556.83|2543.83|2551.63|2538.63|26
1621921200000|2021-05-25 05:40:00|2571.38|2558.38|2566.14|2553.14|2571.38|2558.38|2566.14|2553.14|37
1621921210000|2021-05-25 05:40:10|2565.56|2552.56|2564.55|2551.55|2566.55|2553.55|2564.47|2551.47|38
1621950780000|2021-05-25 13:53:00|2554.24|2541.24|2554.62|2541.62|2555.22|2542.22|2554.05|2541.05|29
1621921220000|2021-05-25 05:40:20|2564.31|2551.31|2565.65|2552.65|2565.65|2552.65|2561.83|2548.83|36
1621950790000|2021-05-25 13:53:10|2554.13|2541.13|2553.77|2540.77|2556.8|2543.8|2553.76|2540.76|27
1621921230000|2021-05-25 05:40:30|2566.82|2553.82|2564.83|2551.83|2566.82|2553.82|2563.6|2550.6|40
1621921240000|2021-05-25 05:40:40|2565.35|2552.35|2565.27|2552.27|2566.17|2553.17|2564.33|2551.33|38
1621950800000|2021-05-25 13:53:20|2554.23|2541.23|2553.49|2540.49|2554.86|2541.86|2553.36|2540.36|27
1621921250000|2021-05-25 05:40:50|2565.17|2552.17|2565.71|2552.71|2565.71|2552.71|2563.29|2550.29|37
1621950810000|2021-05-25 13:53:30|2553.67|2540.67|2558.4|2545.4|2558.4|2545.4|2553.67|2540.67|23
1621921260000|2021-05-25 05:41:00|2565.95|2552.95|2569.32|2556.32|2570.06|2557.06|2565.88|2552.88|35
1621921270000|2021-05-25 05:41:10|2569.14|2556.14|2572.89|2559.89|2573.81|2560.81|2569.14|2556.14|38
1621950820000|2021-05-25 13:53:40|2558.26|2545.26|2558.05|2545.05|2558.54|2545.54|2556.15|2543.15|27
1621921280000|2021-05-25 05:41:20|2572.83|2559.83|2579.15|2566.15|2579.15|2566.15|2572.17|2559.17|39
1621950830000|2021-05-25 13:53:50|2558.14|2545.14|2562.12|2549.12|2562.47|2549.47|2558.14|2545.14|27
1621921290000|2021-05-25 05:41:30|2579.19|2566.19|2581|2568|2581.31|2568.31|2579.19|2566.19|37
1621921300000|2021-05-25 05:41:40|2580.87|2567.87|2581.24|2568.24|2582.39|2569.39|2580.62|2567.62|37
1621950840000|2021-05-25 13:54:00|2562.15|2549.15|2561.7|2548.7|2562.5|2549.5|2559.55|2546.55|29
1621921310000|2021-05-25 05:41:50|2581.09|2568.09|2578.65|2565.65|2581.15|2568.15|2577.9|2564.9|38
1621950850000|2021-05-25 13:54:10|2562.03|2549.03|2560.37|2547.37|2562.04|2549.04|2559.79|2546.79|28
1621921320000|2021-05-25 05:42:00|2578.34|2565.34|2583.24|2570.24|2583.32|2570.32|2577.53|2564.53|34
1621921330000|2021-05-25 05:42:10|2583.19|2570.19|2582.89|2569.89|2583.19|2570.19|2581.3|2568.3|36
1621950860000|2021-05-25 13:54:20|2560.33|2547.33|2561.34|2548.34|2561.7|2548.7|2559.74|2546.74|29
1621921340000|2021-05-25 05:42:20|2583.1|2570.1|2583.13|2570.13|2583.17|2570.17|2582.43|2569.43|34
1621950870000|2021-05-25 13:54:30|2561.15|2548.15|2562.54|2549.54|2562.54|2549.54|2559.72|2546.72|26
1621921350000|2021-05-25 05:42:30|2583.2|2570.2|2583.34|2570.34|2583.52|2570.52|2581.71|2568.71|38
1621921360000|2021-05-25 05:42:40|2583.14|2570.14|2583.5|2570.5|2583.5|2570.5|2581.42|2568.42|35
1621950880000|2021-05-25 13:54:40|2563.16|2550.16|2564.03|2551.03|2565.97|2552.97|2563.04|2550.04|28
1621921370000|2021-05-25 05:42:50|2584.15|2571.15|2584.61|2571.61|2584.77|2571.77|2583.96|2570.96|35
1621950890000|2021-05-25 13:54:50|2564.01|2551.01|2564.25|2551.25|2564.79|2551.79|2563.49|2550.49|26
1621921380000|2021-05-25 05:43:00|2584.62|2571.62|2583.82|2570.82|2585.37|2572.37|2582.84|2569.84|30
1621921390000|2021-05-25 05:43:10|2583.55|2570.55|2582.28|2569.28|2583.66|2570.66|2582.05|2569.05|29
1621950900000|2021-05-25 13:55:00|2564.19|2551.19|2562.41|2549.41|2564.31|2551.31|2562.04|2549.04|28
1621921400000|2021-05-25 05:43:20|2582.44|2569.44|2581.03|2568.03|2582.44|2569.44|2578.94|2565.94|32
1621950910000|2021-05-25 13:55:10|2562.09|2549.09|2559.71|2546.71|2562.09|2549.09|2559.71|2546.71|24
1621921410000|2021-05-25 05:43:30|2580.62|2567.62|2579.78|2566.78|2580.62|2567.62|2578.2|2565.2|36
1621921420000|2021-05-25 05:43:40|2579.9|2566.9|2580.57|2567.57|2580.78|2567.78|2578.87|2565.87|37
1621950920000|2021-05-25 13:55:20|2558.7|2545.7|2555.23|2542.23|2558.7|2545.7|2555.19|2542.19|25
1621921430000|2021-05-25 05:43:50|2580.72|2567.72|2580.64|2567.64|2581.7|2568.7|2580.02|2567.02|39
1621950930000|2021-05-25 13:55:30|2555.24|2542.24|2559.1|2546.1|2559.1|2546.1|2555.08|2542.08|26
1621921440000|2021-05-25 05:44:00|2580.69|2567.69|2578.44|2565.44|2580.94|2567.94|2578.07|2565.07|35
1621921450000|2021-05-25 05:44:10|2578.48|2565.48|2579.54|2566.54|2580.91|2567.91|2578.48|2565.48|36
1621950940000|2021-05-25 13:55:40|2558.99|2545.99|2553.45|2540.45|2559.02|2546.02|2553.45|2540.45|24
1621921460000|2021-05-25 05:44:20|2579.4|2566.4|2579.7|2566.7|2579.83|2566.83|2578.06|2565.06|37
1621950950000|2021-05-25 13:55:50|2553.39|2540.39|2552.99|2539.99|2554.86|2541.86|2552.91|2539.91|27
1621921470000|2021-05-25 05:44:30|2579.61|2566.61|2585.33|2572.33|2585.5|2572.5|2579.61|2566.61|38
1621921480000|2021-05-25 05:44:40|2585.72|2572.72|2584.88|2571.88|2586.08|2573.08|2581.98|2568.98|40
1621950960000|2021-05-25 13:56:00|2553.07|2540.07|2553.32|2540.32|2554.74|2541.74|2552.94|2539.94|27
1621921490000|2021-05-25 05:44:50|2585.14|2572.14|2582.96|2569.96|2585.14|2572.14|2581.71|2568.71|39
1621950970000|2021-05-25 13:56:10|2553.62|2540.62|2557.56|2544.56|2557.68|2544.68|2553.62|2540.62|27
1621921500000|2021-05-25 05:45:00|2583.74|2570.74|2582.85|2569.85|2583.93|2570.93|2581.52|2568.52|39
1621950980000|2021-05-25 13:56:20|2558.42|2545.42|2555.55|2542.55|2559.02|2546.02|2555.55|2542.55|26
1621921510000|2021-05-25 05:45:10|2582.84|2569.84|2585.17|2572.17|2585.26|2572.26|2582.84|2569.84|36
1621950990000|2021-05-25 13:56:30|2556.2|2543.2|2555.34|2542.34|2556.24|2543.24|2554.59|2541.59|27
1621921520000|2021-05-25 05:45:20|2585.96|2572.96|2587.94|2574.94|2588.98|2575.98|2585.62|2572.62|31
1621951000000|2021-05-25 13:56:40|2555.33|2542.33|2554.1|2541.1|2555.76|2542.76|2554.1|2541.1|29
1621921530000|2021-05-25 05:45:30|2588.5|2575.5|2587.18|2574.18|2589.54|2576.54|2587.18|2574.18|29
1621951010000|2021-05-25 13:56:50|2554.14|2541.14|2554.71|2541.71|2554.71|2541.71|2553.13|2540.13|24
1621921540000|2021-05-25 05:45:40|2587.61|2574.61|2587.43|2574.43|2589.6|2576.6|2587.21|2574.21|27
1621951020000|2021-05-25 13:57:00|2554.33|2541.33|2553.59|2540.59|2554.55|2541.55|2553.43|2540.43|25
1621921550000|2021-05-25 05:45:50|2587.95|2574.95|2585.79|2572.79|2588.25|2575.25|2585.46|2572.46|33
1621921560000|2021-05-25 05:46:00|2587.29|2574.29|2591.33|2578.33|2591.33|2578.33|2586.45|2573.45|30
1621951030000|2021-05-25 13:57:10|2553.57|2540.57|2554.44|2541.44|2555.25|2542.25|2552.49|2539.49|27
1621921570000|2021-05-25 05:46:10|2591.16|2578.16|2593.91|2580.91|2593.91|2580.91|2590.14|2577.14|36
1621951040000|2021-05-25 13:57:20|2554.28|2541.28|2552.43|2539.43|2554.28|2541.28|2552.43|2539.43|24
1621921580000|2021-05-25 05:46:20|2593.67|2580.67|2590.98|2577.98|2594.34|2581.34|2590.53|2577.53|38
1621921590000|2021-05-25 05:46:30|2590.9|2577.9|2592.35|2579.35|2592.35|2579.35|2590.69|2577.69|39
1621951050000|2021-05-25 13:57:30|2552.79|2539.79|2551.97|2538.97|2553.41|2540.41|2551.8|2538.8|27
1621921600000|2021-05-25 05:46:40|2593|2580|2593.03|2580.03|2594.34|2581.34|2593|2580|30
1621951060000|2021-05-25 13:57:40|2551.83|2538.83|2551.4|2538.4|2552.97|2539.97|2548.83|2535.83|28
1621921610000|2021-05-25 05:46:50|2592.98|2579.98|2594.13|2581.13|2594.42|2581.42|2592.98|2579.98|36
1621921620000|2021-05-25 05:47:00|2594.18|2581.18|2594.27|2581.27|2594.27|2581.27|2593.45|2580.45|22
1621951070000|2021-05-25 13:57:50|2551.21|2538.21|2552.06|2539.06|2552.06|2539.06|2550.21|2537.21|26
1621921630000|2021-05-25 05:47:10|2594.39|2581.39|2593.85|2580.85|2596.25|2583.25|2593.69|2580.69|36
1621921640000|2021-05-25 05:47:20|2593.76|2580.76|2591.76|2578.76|2593.76|2580.76|2591.36|2578.36|34
1621951080000|2021-05-25 13:58:00|2552.04|2539.04|2548.54|2535.54|2552.28|2539.28|2548.44|2535.44|26
1621921650000|2021-05-25 05:47:30|2591.92|2578.92|2590.96|2577.96|2592.31|2579.31|2590.96|2577.96|35
1621921660000|2021-05-25 05:47:40|2590.99|2577.99|2586.49|2573.49|2591.11|2578.11|2586.49|2573.49|39
1621951090000|2021-05-25 13:58:10|2548.96|2535.96|2550.53|2537.53|2550.58|2537.58|2548.37|2535.37|27
1621921670000|2021-05-25 05:47:50|2586.91|2573.91|2584.7|2571.7|2587.1|2574.1|2584.47|2571.47|35
1621921680000|2021-05-25 05:48:00|2584.84|2571.84|2584.53|2571.53|2586.83|2573.83|2584.53|2571.53|35
1621951100000|2021-05-25 13:58:20|2549.7|2536.7|2548.13|2535.13|2549.7|2536.7|2547.19|2534.19|24
1621921690000|2021-05-25 05:48:10|2584.43|2571.43|2581.2|2568.2|2584.43|2571.43|2581.01|2568.01|38
1621951110000|2021-05-25 13:58:30|2547.72|2534.72|2547.27|2534.27|2549.2|2536.2|2547.27|2534.27|28
1621921700000|2021-05-25 05:48:20|2580.8|2567.8|2575.58|2562.58|2580.8|2567.8|2575.37|2562.37|38
1621921710000|2021-05-25 05:48:30|2575.4|2562.4|2574.89|2561.89|2576.91|2563.91|2574.11|2561.11|38
1621951120000|2021-05-25 13:58:40|2547.25|2534.25|2547.37|2534.37|2547.71|2534.71|2546.11|2533.11|27
1621921720000|2021-05-25 05:48:40|2575.22|2562.22|2574.38|2561.38|2576.94|2563.94|2574.2|2561.2|36
1621951130000|2021-05-25 13:58:50|2547.47|2534.47|2546.57|2533.57|2547.49|2534.49|2546.14|2533.14|25
1621921730000|2021-05-25 05:48:50|2574.21|2561.21|2574.83|2561.83|2575.31|2562.31|2573.2|2560.2|39
1621921740000|2021-05-25 05:49:00|2574.93|2561.93|2579.12|2566.12|2579.51|2566.51|2574.76|2561.76|38
1621951140000|2021-05-25 13:59:00|2546.68|2533.68|2547.89|2534.89|2548.17|2535.17|2546.43|2533.43|28
1621921750000|2021-05-25 05:49:10|2579.05|2566.05|2583.03|2570.03|2583.03|2570.03|2579.05|2566.05|36
1621951150000|2021-05-25 13:59:10|2547.59|2534.59|2547.6|2534.6|2547.6|2534.6|2546.33|2533.33|23
1621921760000|2021-05-25 05:49:20|2582.97|2569.97|2580.16|2567.16|2583.45|2570.45|2579.9|2566.9|38
1621921770000|2021-05-25 05:49:30|2580.22|2567.22|2581.6|2568.6|2581.84|2568.84|2580.22|2567.22|33
1621951160000|2021-05-25 13:59:20|2547.66|2534.66|2546.7|2533.7|2547.83|2534.83|2545.9|2532.9|24
1621921780000|2021-05-25 05:49:40|2581.68|2568.68|2586.32|2573.32|2586.32|2573.32|2581.45|2568.45|39
1621951170000|2021-05-25 13:59:30|2545.98|2532.98|2546.03|2533.03|2546.65|2533.65|2545.48|2532.48|27
1621921790000|2021-05-25 05:49:50|2583.81|2570.81|2588.1|2575.1|2588.1|2575.1|2583.81|2570.81|33
1621921800000|2021-05-25 05:50:00|2588.5|2575.5|2591.62|2578.62|2592.08|2579.08|2588.5|2575.5|36
1621951180000|2021-05-25 13:59:40|2545.57|2532.57|2546.38|2533.38|2546.38|2533.38|2545.22|2532.22|24
1621921810000|2021-05-25 05:50:10|2591.75|2578.75|2592.01|2579.01|2593.8|2580.8|2591.7|2578.7|33
1621921820000|2021-05-25 05:50:20|2592.71|2579.71|2593.65|2580.65|2594.37|2581.37|2592.17|2579.17|29
1621951190000|2021-05-25 13:59:50|2546.46|2533.46|2546.08|2533.08|2548.33|2535.33|2546|2533|25
1621921830000|2021-05-25 05:50:30|2593|2580|2593.01|2580.01|2594.4|2581.4|2592.67|2579.67|30
1621951200000|2021-05-25 14:00:00|2546.14|2533.14|2547.85|2534.85|2547.85|2534.85|2545.77|2532.77|27
1621921840000|2021-05-25 05:50:40|2592.94|2579.94|2590.89|2577.89|2592.94|2579.94|2590.1|2577.1|31
1621921850000|2021-05-25 05:50:50|2591.21|2578.21|2592.54|2579.54|2593.48|2580.48|2590.74|2577.74|27
1621951210000|2021-05-25 14:00:10|2548.11|2535.11|2552.35|2539.35|2552.35|2539.35|2548.1|2535.1|26
1621921860000|2021-05-25 05:51:00|2592.6|2579.6|2594.26|2581.26|2594.66|2581.66|2591.82|2578.82|28
1621921870000|2021-05-25 05:51:10|2594.78|2581.78|2594.4|2581.4|2595.1|2582.1|2593.92|2580.92|27
1621951220000|2021-05-25 14:00:20|2552.31|2539.31|2552.88|2539.88|2555.2|2542.2|2552.05|2539.05|27
1621921880000|2021-05-25 05:51:20|2594.37|2581.37|2592.02|2579.02|2594.37|2581.37|2592.02|2579.02|29
1621951230000|2021-05-25 14:00:30|2552.26|2539.26|2552.08|2539.08|2553.11|2540.11|2550.01|2537.01|26
1621921890000|2021-05-25 05:51:30|2591.88|2578.88|2587.54|2574.54|2591.88|2578.88|2586.78|2573.78|38
1621921900000|2021-05-25 05:51:40|2587.5|2574.5|2587.94|2574.94|2587.96|2574.96|2586.2|2573.2|37
1621951240000|2021-05-25 14:00:40|2554.7|2541.7|2552.46|2539.46|2554.7|2541.7|2552.04|2539.04|28
1621921910000|2021-05-25 05:51:50|2587.95|2574.95|2587.05|2574.05|2587.99|2574.99|2585.98|2572.98|36
1621921920000|2021-05-25 05:52:00|2586.9|2573.9|2582.23|2569.23|2586.9|2573.9|2581.95|2568.95|32
1621951250000|2021-05-25 14:00:50|2552.47|2539.47|2555.76|2542.76|2555.76|2542.76|2552.46|2539.46|25
1621921930000|2021-05-25 05:52:10|2582.26|2569.26|2581.99|2568.99|2582.26|2569.26|2579.52|2566.52|35
1621951260000|2021-05-25 14:01:00|2555.89|2542.89|2553.68|2540.68|2556.15|2543.15|2552.73|2539.73|29
1621921940000|2021-05-25 05:52:20|2581.77|2568.77|2578.28|2565.28|2581.77|2568.77|2578.28|2565.28|38
1621921950000|2021-05-25 05:52:30|2578.33|2565.33|2581.11|2568.11|2581.55|2568.55|2578.33|2565.33|38
1621951270000|2021-05-25 14:01:10|2553.4|2540.4|2549.73|2536.73|2553.43|2540.43|2549.51|2536.51|27
1621921960000|2021-05-25 05:52:40|2580.45|2567.45|2580.47|2567.47|2580.8|2567.8|2579.74|2566.74|35
1621951280000|2021-05-25 14:01:20|2549.83|2536.83|2546.3|2533.3|2549.83|2536.83|2545.82|2532.82|28
1621921970000|2021-05-25 05:52:50|2580.46|2567.46|2585.57|2572.57|2586.04|2573.04|2580.46|2567.46|39
1621921980000|2021-05-25 05:53:00|2585.68|2572.68|2587.78|2574.78|2588.87|2575.87|2585.07|2572.07|38
1621951290000|2021-05-25 14:01:30|2545.98|2532.98|2546.47|2533.47|2548.24|2535.24|2545.32|2532.32|28
1621921990000|2021-05-25 05:53:10|2587.94|2574.94|2591.9|2578.9|2592.03|2579.03|2587.91|2574.91|38
1621951300000|2021-05-25 14:01:40|2546.01|2533.01|2545.35|2532.35|2546.88|2533.88|2545.35|2532.35|28
1621922000000|2021-05-25 05:53:20|2592.29|2579.29|2592.15|2579.15|2592.88|2579.88|2591.82|2578.82|37
1621922010000|2021-05-25 05:53:30|2592.19|2579.19|2592.14|2579.14|2593.48|2580.48|2591.74|2578.74|31
1621951310000|2021-05-25 14:01:50|2545.82|2532.82|2545.07|2532.07|2545.82|2532.82|2544.86|2531.86|26
1621922020000|2021-05-25 05:53:40|2592.15|2579.15|2592.74|2579.74|2593.18|2580.18|2592.15|2579.15|29
1621951320000|2021-05-25 14:02:00|2545.14|2532.14|2544.62|2531.62|2545.2|2532.2|2544.62|2531.62|25
1621922030000|2021-05-25 05:53:50|2592.64|2579.64|2592.73|2579.73|2592.9|2579.9|2592.52|2579.52|24
1621922040000|2021-05-25 05:54:00|2592.63|2579.63|2590.13|2577.13|2593.15|2580.15|2590.13|2577.13|36
1621951330000|2021-05-25 14:02:10|2544.57|2531.57|2539.69|2526.69|2544.92|2531.92|2539.69|2526.69|26
1621922050000|2021-05-25 05:54:10|2590.12|2577.12|2593.59|2580.59|2593.6|2580.6|2589.91|2576.91|33
1621951340000|2021-05-25 14:02:20|2539.62|2526.62|2540.5|2527.5|2540.84|2527.84|2539.06|2526.06|28
1621922060000|2021-05-25 05:54:20|2593.69|2580.69|2594.46|2581.46|2594.46|2581.46|2593.17|2580.17|34
1621922070000|2021-05-25 05:54:30|2594.48|2581.48|2594.3|2581.3|2594.59|2581.59|2593.01|2580.01|38
1621951350000|2021-05-25 14:02:30|2540.56|2527.56|2540.87|2527.87|2540.87|2527.87|2539.21|2526.21|26
1621922080000|2021-05-25 05:54:40|2594.15|2581.15|2594.72|2581.72|2594.93|2581.93|2593.86|2580.86|27
1621951360000|2021-05-25 14:02:40|2540.54|2527.54|2544.93|2531.93|2545.19|2532.19|2540.23|2527.23|28
1621922090000|2021-05-25 05:54:50|2594.44|2581.44|2592.47|2579.47|2594.44|2581.44|2592.47|2579.47|36
1621922100000|2021-05-25 05:55:00|2592.49|2579.49|2593.58|2580.58|2594.51|2581.51|2592.38|2579.38|37
1621951370000|2021-05-25 14:02:50|2544.98|2531.98|2540.98|2527.98|2545.56|2532.56|2540.98|2527.98|28
1621922110000|2021-05-25 05:55:10|2593.52|2580.52|2595.49|2582.49|2596.15|2583.15|2593.22|2580.22|26
1621951380000|2021-05-25 14:03:00|2540.6|2527.6|2545.79|2532.79|2545.79|2532.79|2540.6|2527.6|27
1621922120000|2021-05-25 05:55:20|2594.8|2581.8|2595.47|2582.47|2596.19|2583.19|2594.26|2581.26|32
1621922130000|2021-05-25 05:55:30|2596.12|2583.12|2596.46|2583.46|2596.54|2583.54|2595.41|2582.41|35
1621951390000|2021-05-25 14:03:10|2546.97|2533.97|2546.64|2533.64|2546.97|2533.97|2543.89|2530.89|26
1621922140000|2021-05-25 05:55:40|2596.67|2583.67|2595.89|2582.89|2597.01|2584.01|2594.52|2581.52|23
1621951400000|2021-05-25 14:03:20|2546.14|2533.14|2544.49|2531.49|2547.13|2534.13|2544.25|2531.25|28
1621922150000|2021-05-25 05:55:50|2595.61|2582.61|2599.08|2586.08|2599.08|2586.08|2594.89|2581.89|39
1621922160000|2021-05-25 05:56:00|2598.39|2585.39|2597.48|2584.48|2599.1|2586.1|2597.08|2584.08|34
1621951410000|2021-05-25 14:03:30|2544.15|2531.15|2543.38|2530.38|2544.38|2531.38|2542.63|2529.63|25
1621922170000|2021-05-25 05:56:10|2597.7|2584.7|2597.89|2584.89|2599.08|2586.08|2597.61|2584.61|35
1621951420000|2021-05-25 14:03:40|2543.57|2530.57|2543.83|2530.83|2543.92|2530.92|2542.72|2529.72|28
1621922180000|2021-05-25 05:56:20|2597.93|2584.93|2597.83|2584.83|2597.93|2584.93|2597.03|2584.03|33
1621922190000|2021-05-25 05:56:30|2597.89|2584.89|2597.07|2584.07|2597.95|2584.95|2596.16|2583.16|34
1621951430000|2021-05-25 14:03:50|2543.69|2530.69|2542.58|2529.58|2543.72|2530.72|2542.49|2529.49|25
1621922200000|2021-05-25 05:56:40|2596.9|2583.9|2598.56|2585.56|2599.06|2586.06|2596.79|2583.79|33
1621951440000|2021-05-25 14:04:00|2542.59|2529.59|2540.51|2527.51|2543.43|2530.43|2540.51|2527.51|25
1621922210000|2021-05-25 05:56:50|2598.35|2585.35|2598.47|2585.47|2598.8|2585.8|2597.43|2584.43|32
1621922220000|2021-05-25 05:57:00|2598.61|2585.61|2597.55|2584.55|2598.66|2585.66|2597.55|2584.55|26
1621951450000|2021-05-25 14:04:10|2540.71|2527.71|2543.99|2530.99|2543.99|2530.99|2540.71|2527.71|28
1621922230000|2021-05-25 05:57:10|2597.38|2584.38|2597.02|2584.02|2597.43|2584.43|2595.94|2582.94|34
1621951460000|2021-05-25 14:04:20|2545.16|2532.16|2545.64|2532.64|2547.72|2534.72|2544.42|2531.42|29
1621922240000|2021-05-25 05:57:20|2596.91|2583.91|2596.05|2583.05|2597.62|2584.62|2596.05|2583.05|30
1621922250000|2021-05-25 05:57:30|2595.89|2582.89|2596.68|2583.68|2597.51|2584.51|2595.68|2582.68|36
1621951470000|2021-05-25 14:04:30|2545.95|2532.95|2546.91|2533.91|2548.3|2535.3|2545.51|2532.51|29
1621922260000|2021-05-25 05:57:40|2596.88|2583.88|2595.04|2582.04|2596.88|2583.88|2595.03|2582.03|29
1621951480000|2021-05-25 14:04:40|2547.12|2534.12|2545.7|2532.7|2547.75|2534.75|2545.28|2532.28|27
1621922270000|2021-05-25 05:57:50|2595.45|2582.45|2596.91|2583.91|2598.03|2585.03|2595.34|2582.34|37
1621922280000|2021-05-25 05:58:00|2596.77|2583.77|2595.47|2582.47|2596.77|2583.77|2594.87|2581.87|34
1621951490000|2021-05-25 14:04:50|2545.74|2532.74|2547.19|2534.19|2547.42|2534.42|2545.49|2532.49|27
1621922290000|2021-05-25 05:58:10|2595.51|2582.51|2596.8|2583.8|2596.8|2583.8|2595.51|2582.51|26
1621951500000|2021-05-25 14:05:00|2546.09|2533.09|2549.76|2536.76|2550.05|2537.05|2546.09|2533.09|25
1621922300000|2021-05-25 05:58:20|2597.03|2584.03|2597.59|2584.59|2598.51|2585.51|2596.58|2583.58|37
1621922310000|2021-05-25 05:58:30|2598.16|2585.16|2598.52|2585.52|2598.52|2585.52|2596.58|2583.58|33
1621951510000|2021-05-25 14:05:10|2549.29|2536.29|2548.15|2535.15|2549.98|2536.98|2548.15|2535.15|27
1621922320000|2021-05-25 05:58:40|2597.84|2584.84|2596.59|2583.59|2598.48|2585.48|2596.44|2583.44|32
1621951520000|2021-05-25 14:05:20|2547.29|2534.29|2547.65|2534.65|2547.67|2534.67|2545.4|2532.4|29
1621922330000|2021-05-25 05:58:50|2596.54|2583.54|2596.78|2583.78|2597.23|2584.23|2596.1|2583.1|24
1621922340000|2021-05-25 05:59:00|2596.9|2583.9|2598.84|2585.84|2598.88|2585.88|2596.9|2583.9|27
1621951530000|2021-05-25 14:05:30|2547.47|2534.47|2546.87|2533.87|2547.77|2534.77|2546.77|2533.77|24
1621922350000|2021-05-25 05:59:10|2598|2585|2599.88|2586.88|2602.3|2589.3|2597.63|2584.63|37
1621951540000|2021-05-25 14:05:40|2546.89|2533.89|2546.95|2533.95|2547.43|2534.43|2546.41|2533.41|23
1621922360000|2021-05-25 05:59:20|2599.53|2586.53|2602.49|2589.49|2602.59|2589.59|2599.04|2586.04|39
1621922370000|2021-05-25 05:59:30|2602.37|2589.37|2602.65|2589.65|2602.92|2589.92|2602.37|2589.37|33
1621951550000|2021-05-25 14:05:50|2546.96|2533.96|2546.77|2533.77|2547.06|2534.06|2546.52|2533.52|22
1621922380000|2021-05-25 05:59:40|2602.39|2589.39|2602.79|2589.79|2602.79|2589.79|2600.69|2587.69|35
1621951560000|2021-05-25 14:06:00|2546.72|2533.72|2546.77|2533.77|2546.94|2533.94|2546.38|2533.38|18
1621922390000|2021-05-25 05:59:50|2602.74|2589.74|2602.39|2589.39|2602.98|2589.98|2602.02|2589.02|32
1621951570000|2021-05-25 14:06:10|2546.79|2533.79|2551.22|2538.22|2551.22|2538.22|2546.66|2533.66|25
1621922400000|2021-05-25 06:00:00|2602.35|2589.35|2599.81|2586.81|2602.77|2589.77|2599.75|2586.75|36
1621922410000|2021-05-25 06:00:10|2599.77|2586.77|2595.64|2582.64|2600.43|2587.43|2595.62|2582.62|37
1621951580000|2021-05-25 14:06:20|2550.1|2537.1|2549.18|2536.18|2550.8|2537.8|2549.15|2536.15|27
1621922420000|2021-05-25 06:00:20|2595.83|2582.83|2594.13|2581.13|2597.22|2584.22|2594.07|2581.07|37
1621951590000|2021-05-25 14:06:30|2549.79|2536.79|2550.28|2537.28|2550.73|2537.73|2549.37|2536.37|25
1621922430000|2021-05-25 06:00:30|2594.12|2581.12|2595.04|2582.04|2595.25|2582.25|2594.12|2581.12|35
1621922440000|2021-05-25 06:00:40|2594.64|2581.64|2590.13|2577.13|2594.92|2581.92|2590.13|2577.13|37
1621951600000|2021-05-25 14:06:40|2550.52|2537.52|2554.12|2541.12|2554.14|2541.14|2550.2|2537.2|26
1621922450000|2021-05-25 06:00:50|2590.26|2577.26|2590.33|2577.33|2590.99|2577.99|2590.2|2577.2|36
1621951610000|2021-05-25 14:06:50|2553.37|2540.37|2551.71|2538.71|2553.52|2540.52|2550.95|2537.95|28
1621922460000|2021-05-25 06:01:00|2589.82|2576.82|2591.17|2578.17|2591.87|2578.87|2589.82|2576.82|40
1621922470000|2021-05-25 06:01:10|2591.26|2578.26|2590.33|2577.33|2592.27|2579.27|2590.33|2577.33|40
1621951620000|2021-05-25 14:07:00|2552.17|2539.17|2553.46|2540.46|2553.46|2540.46|2552.07|2539.07|28
1621922480000|2021-05-25 06:01:20|2590.31|2577.31|2586.92|2573.92|2590.33|2577.33|2586.84|2573.84|36
1621951630000|2021-05-25 14:07:10|2553.4|2540.4|2553.75|2540.75|2554.67|2541.67|2553.37|2540.37|28
1621922490000|2021-05-25 06:01:30|2586.83|2573.83|2585.99|2572.99|2586.83|2573.83|2584.69|2571.69|37
1621922500000|2021-05-25 06:01:40|2586.08|2573.08|2585.44|2572.44|2588.67|2575.67|2585.44|2572.44|37
1621951640000|2021-05-25 14:07:20|2553.94|2540.94|2556.58|2543.58|2556.6|2543.6|2553.74|2540.74|28
1621922510000|2021-05-25 06:01:50|2585.42|2572.42|2581.39|2568.39|2585.42|2572.42|2581.37|2568.37|37
1621951650000|2021-05-25 14:07:30|2556.49|2543.49|2557.05|2544.05|2557.08|2544.08|2555.93|2542.93|21
1621922520000|2021-05-25 06:02:00|2581.42|2568.42|2581.66|2568.66|2582.56|2569.56|2581.42|2568.42|27
1621922530000|2021-05-25 06:02:10|2581.58|2568.58|2579.87|2566.87|2581.78|2568.78|2579.87|2566.87|35
1621951660000|2021-05-25 14:07:40|2556.47|2543.47|2557.25|2544.25|2557.39|2544.39|2555.64|2542.64|26
1621922540000|2021-05-25 06:02:20|2579.83|2566.83|2579.22|2566.22|2580.75|2567.75|2579.04|2566.04|37
1621951670000|2021-05-25 14:07:50|2556.82|2543.82|2557.84|2544.84|2559.18|2546.18|2556.82|2543.82|24
1621922550000|2021-05-25 06:02:30|2579.5|2566.5|2579.35|2566.35|2581.21|2568.21|2578.93|2565.93|38
1621922560000|2021-05-25 06:02:40|2579.54|2566.54|2582.69|2569.69|2582.69|2569.69|2579.54|2566.54|39
1621951680000|2021-05-25 14:08:00|2557.87|2544.87|2559.41|2546.41|2559.53|2546.53|2557.23|2544.23|26
1621922570000|2021-05-25 06:02:50|2582.75|2569.75|2580.32|2567.32|2583.22|2570.22|2580.32|2567.32|38
1621951690000|2021-05-25 14:08:10|2558.83|2545.83|2559.47|2546.47|2560.45|2547.45|2558.51|2545.51|26
1621922580000|2021-05-25 06:03:00|2580.3|2567.3|2580.29|2567.29|2581.37|2568.37|2580.16|2567.16|36
1621922590000|2021-05-25 06:03:10|2580.26|2567.26|2585.76|2572.76|2585.76|2572.76|2580.06|2567.06|40
1621951700000|2021-05-25 14:08:20|2560.07|2547.07|2560.99|2547.99|2561.21|2548.21|2559.75|2546.75|22
1621922600000|2021-05-25 06:03:20|2585.58|2572.58|2583.05|2570.05|2585.6|2572.6|2582.87|2569.87|38
1621951710000|2021-05-25 14:08:30|2561.53|2548.53|2564.36|2551.36|2564.72|2551.72|2561.52|2548.52|24
1621922610000|2021-05-25 06:03:30|2582.77|2569.77|2582.86|2569.86|2583.34|2570.34|2581.99|2568.99|37
1621922620000|2021-05-25 06:03:40|2582.71|2569.71|2581.49|2568.49|2582.93|2569.93|2581.49|2568.49|32
1621951720000|2021-05-25 14:08:40|2564.05|2551.05|2562.31|2549.31|2565.14|2552.14|2562.31|2549.31|27
1621922630000|2021-05-25 06:03:50|2581.48|2568.48|2581.24|2568.24|2583.13|2570.13|2581.24|2568.24|32
1621951730000|2021-05-25 14:08:50|2563.08|2550.08|2564.61|2551.61|2564.8|2551.8|2562.57|2549.57|29
1621922640000|2021-05-25 06:04:00|2581.46|2568.46|2581.38|2568.38|2581.7|2568.7|2581.26|2568.26|29
1621922650000|2021-05-25 06:04:10|2581.07|2568.07|2583.05|2570.05|2583.79|2570.79|2581.07|2568.07|40
1621951740000|2021-05-25 14:09:00|2564.78|2551.78|2567.01|2554.01|2567.01|2554.01|2564.78|2551.78|26
1621922660000|2021-05-25 06:04:20|2583.41|2570.41|2581.08|2568.08|2583.89|2570.89|2580.96|2567.96|31
1621951750000|2021-05-25 14:09:10|2566.82|2553.82|2568.82|2555.82|2569.04|2556.04|2566.1|2553.1|29
1621922670000|2021-05-25 06:04:30|2580.86|2567.86|2579.58|2566.58|2581.56|2568.56|2579.49|2566.49|36
1621922680000|2021-05-25 06:04:40|2579.51|2566.51|2579.41|2566.41|2580.81|2567.81|2579.41|2566.41|33
1621951760000|2021-05-25 14:09:20|2568.48|2555.48|2570.06|2557.06|2570.81|2557.81|2568.48|2555.48|28
1621922690000|2021-05-25 06:04:50|2578.77|2565.77|2578.06|2565.06|2578.88|2565.88|2577.77|2564.77|36
1621951770000|2021-05-25 14:09:30|2569.28|2556.28|2572.21|2559.21|2572.42|2559.42|2569.2|2556.2|26
1621922700000|2021-05-25 06:05:00|2578.01|2565.01|2577.24|2564.24|2578.05|2565.05|2576.47|2563.47|31
1621922710000|2021-05-25 06:05:10|2577.23|2564.23|2576.65|2563.65|2578.59|2565.59|2576.65|2563.65|34
1621951780000|2021-05-25 14:09:40|2572.23|2559.23|2573.59|2560.59|2574.03|2561.03|2572.23|2559.23|28
1621922720000|2021-05-25 06:05:20|2576.62|2563.62|2576.19|2563.19|2577.53|2564.53|2576|2563|34
1621951790000|2021-05-25 14:09:50|2573.35|2560.35|2574.89|2561.89|2574.92|2561.92|2572.9|2559.9|27
1621922730000|2021-05-25 06:05:30|2576.4|2563.4|2578.55|2565.55|2578.83|2565.83|2576.4|2563.4|31
1621922740000|2021-05-25 06:05:40|2578.65|2565.65|2577.66|2564.66|2578.69|2565.69|2577.38|2564.38|30
1621951800000|2021-05-25 14:10:00|2576.19|2563.19|2583.96|2570.96|2583.96|2570.96|2576.19|2563.19|25
1621922750000|2021-05-25 06:05:50|2577.59|2564.59|2576.93|2563.93|2578.58|2565.58|2576.72|2563.72|29
1621951810000|2021-05-25 14:10:10|2583.86|2570.86|2588.66|2575.66|2592.17|2579.17|2583.45|2570.45|28
1621922760000|2021-05-25 06:06:00|2577.03|2564.03|2575.62|2562.62|2577.1|2564.1|2574.89|2561.89|32
1621922770000|2021-05-25 06:06:10|2575.94|2562.94|2576.4|2563.4|2577.09|2564.09|2575.72|2562.72|34
1621951820000|2021-05-25 14:10:20|2588.81|2575.81|2583.47|2570.47|2588.82|2575.82|2582.89|2569.89|29
1621922780000|2021-05-25 06:06:20|2576.3|2563.3|2578.3|2565.3|2580.28|2567.28|2576.3|2563.3|35
1621951830000|2021-05-25 14:10:30|2584.97|2571.97|2589.71|2576.71|2589.71|2576.71|2584.63|2571.63|28
1621922790000|2021-05-25 06:06:30|2578.08|2565.08|2581.19|2568.19|2581.24|2568.24|2577.45|2564.45|32
1621922800000|2021-05-25 06:06:40|2582.72|2569.72|2585.03|2572.03|2586.87|2573.87|2582.72|2569.72|33
1621951840000|2021-05-25 14:10:40|2589.4|2576.4|2589.8|2576.8|2593.03|2580.03|2589.4|2576.4|29
1621922810000|2021-05-25 06:06:50|2583.72|2570.72|2584.27|2571.27|2584.62|2571.62|2582.04|2569.04|26
1621951850000|2021-05-25 14:10:50|2589.97|2576.97|2587.12|2574.12|2590.59|2577.59|2587.12|2574.12|27
1621922820000|2021-05-25 06:07:00|2583.95|2570.95|2593.74|2580.74|2593.74|2580.74|2583.95|2570.95|40
1621922830000|2021-05-25 06:07:10|2593.59|2580.59|2600.32|2587.32|2600.32|2587.32|2593.59|2580.59|39
1621951860000|2021-05-25 14:11:00|2587.35|2574.35|2581.6|2568.6|2587.86|2574.86|2581.6|2568.6|27
1621922840000|2021-05-25 06:07:20|2599.98|2586.98|2595.7|2582.7|2599.98|2586.98|2595.47|2582.47|33
1621951870000|2021-05-25 14:11:10|2581.44|2568.44|2585.18|2572.18|2585.18|2572.18|2581.21|2568.21|28
1621922850000|2021-05-25 06:07:30|2596.2|2583.2|2600.49|2587.49|2600.58|2587.58|2594.39|2581.39|39
1621922860000|2021-05-25 06:07:40|2600.27|2587.27|2600.33|2587.33|2600.75|2587.75|2600.1|2587.1|35
1621951880000|2021-05-25 14:11:20|2585.17|2572.17|2585.27|2572.27|2585.3|2572.3|2584.09|2571.09|28
1621922870000|2021-05-25 06:07:50|2600.34|2587.34|2599.91|2586.91|2601.49|2588.49|2599.73|2586.73|37
1621951890000|2021-05-25 14:11:30|2585.44|2572.44|2586.4|2573.4|2586.44|2573.44|2585.44|2572.44|26
1621922880000|2021-05-25 06:08:00|2599.87|2586.87|2604.28|2591.28|2604.41|2591.41|2599.6|2586.6|37
1621951900000|2021-05-25 14:11:40|2587.26|2574.26|2590.08|2577.08|2590.14|2577.14|2585.92|2572.92|28
1621922890000|2021-05-25 06:08:10|2604.3|2591.3|2604.45|2591.45|2604.5|2591.5|2603.39|2590.39|36
1621922900000|2021-05-25 06:08:20|2604.36|2591.36|2609|2596|2610.19|2597.19|2604.36|2591.36|36
1621951910000|2021-05-25 14:11:50|2590.36|2577.36|2589.12|2576.12|2590.36|2577.36|2589.1|2576.1|26
1621922910000|2021-05-25 06:08:30|2609.12|2596.12|2611.95|2598.95|2613.59|2600.59|2609.03|2596.03|39
1621951920000|2021-05-25 14:12:00|2589.1|2576.1|2585.24|2572.24|2589.1|2576.1|2585.08|2572.08|28
1621922920000|2021-05-25 06:08:40|2611.87|2598.87|2611.33|2598.33|2613.86|2600.86|2610.88|2597.88|39
1621922930000|2021-05-25 06:08:50|2610.64|2597.64|2613.17|2600.17|2613.52|2600.52|2609.44|2596.44|33
1621951930000|2021-05-25 14:12:10|2585.32|2572.32|2591.19|2578.19|2591.19|2578.19|2584.29|2571.29|28
1621922940000|2021-05-25 06:09:00|2612.95|2599.95|2616.01|2603.01|2616.23|2603.23|2612.67|2599.67|36
1621951940000|2021-05-25 14:12:20|2592.2|2579.2|2593.74|2580.74|2593.85|2580.85|2591.87|2578.87|28
1621922950000|2021-05-25 06:09:10|2616.06|2603.06|2620.9|2607.9|2620.9|2607.9|2616.06|2603.06|38
1621922960000|2021-05-25 06:09:20|2620.26|2607.26|2621.17|2608.17|2621.87|2608.87|2619.99|2606.99|33
1621951950000|2021-05-25 14:12:30|2594.18|2581.18|2596.63|2583.63|2597.36|2584.36|2594.18|2581.18|26
1621922970000|2021-05-25 06:09:30|2621|2608|2618.37|2605.37|2621.23|2608.23|2615.94|2602.94|37
1621951960000|2021-05-25 14:12:40|2595.72|2582.72|2589.7|2576.7|2596.43|2583.43|2589.7|2576.7|28
1621922980000|2021-05-25 06:09:40|2618.59|2605.59|2616.76|2603.76|2618.93|2605.93|2616.76|2603.76|39
1621922990000|2021-05-25 06:09:50|2616.79|2603.79|2627.21|2614.21|2627.77|2614.77|2616.79|2603.79|36
1621951970000|2021-05-25 14:12:50|2589.5|2576.5|2592.97|2579.97|2593.83|2580.83|2589.5|2576.5|29
1621923000000|2021-05-25 06:10:00|2627.22|2614.22|2620.85|2607.85|2627.25|2614.25|2620.85|2607.85|39
1621951980000|2021-05-25 14:13:00|2592.8|2579.8|2588.11|2575.11|2593.69|2580.69|2587.39|2574.39|27
1621923010000|2021-05-25 06:10:10|2620.77|2607.77|2620.31|2607.31|2620.77|2607.77|2619.67|2606.67|38
1621923020000|2021-05-25 06:10:20|2620.27|2607.27|2621.18|2608.18|2622.35|2609.35|2617.68|2604.68|39
1621951990000|2021-05-25 14:13:10|2588.1|2575.1|2589.67|2576.67|2592.97|2579.97|2588.1|2575.1|29
1621923030000|2021-05-25 06:10:30|2620.81|2607.81|2625.6|2612.6|2626.4|2613.4|2619.74|2606.74|39
1621952000000|2021-05-25 14:13:20|2590.31|2577.31|2592.7|2579.7|2593.15|2580.15|2590.13|2577.13|28
1621923040000|2021-05-25 06:10:40|2625.37|2612.37|2624.63|2611.63|2625.73|2612.73|2623.59|2610.59|37
1621923050000|2021-05-25 06:10:50|2624.2|2611.2|2619.8|2606.8|2624.3|2611.3|2619.79|2606.79|38
1621952010000|2021-05-25 14:13:30|2591.52|2578.52|2592|2579|2592.39|2579.39|2590.64|2577.64|29
1621923060000|2021-05-25 06:11:00|2619.75|2606.75|2619.12|2606.12|2620.01|2607.01|2619.05|2606.05|35
1621952020000|2021-05-25 14:13:40|2591.81|2578.81|2591.25|2578.25|2592.05|2579.05|2589.5|2576.5|27
1621923070000|2021-05-25 06:11:10|2619.25|2606.25|2616.89|2603.89|2619.25|2606.25|2616.66|2603.66|34
1621923080000|2021-05-25 06:11:20|2616.9|2603.9|2613.84|2600.84|2617|2604|2610.67|2597.67|38
1621952030000|2021-05-25 14:13:50|2591.8|2578.8|2590.09|2577.09|2592.81|2579.81|2590.09|2577.09|26
1621923090000|2021-05-25 06:11:30|2613.99|2600.99|2615.52|2602.52|2619.22|2606.22|2613.99|2600.99|37
1621952040000|2021-05-25 14:14:00|2590.24|2577.24|2593.67|2580.67|2594.17|2581.17|2590.19|2577.19|27
1621923100000|2021-05-25 06:11:40|2615.53|2602.53|2626.23|2613.23|2626.23|2613.23|2615.45|2602.45|37
1621923110000|2021-05-25 06:11:50|2626.8|2613.8|2628.47|2615.47|2629.99|2616.99|2626.25|2613.25|37
1621952050000|2021-05-25 14:14:10|2593.59|2580.59|2592.07|2579.07|2593.59|2580.59|2591.35|2578.35|26
1621923120000|2021-05-25 06:12:00|2628.48|2615.48|2623.34|2610.34|2628.48|2615.48|2623.04|2610.04|37
1621952060000|2021-05-25 14:14:20|2591.89|2578.89|2594.77|2581.77|2594.77|2581.77|2591.41|2578.41|23
1621923130000|2021-05-25 06:12:10|2623.04|2610.04|2627.99|2614.99|2628.47|2615.47|2623.04|2610.04|37
1621923140000|2021-05-25 06:12:20|2627.97|2614.97|2626.52|2613.52|2628|2615|2625.85|2612.85|35
1621952070000|2021-05-25 14:14:30|2594.48|2581.48|2594.12|2581.12|2594.6|2581.6|2592.93|2579.93|28
1621923150000|2021-05-25 06:12:30|2626.64|2613.64|2626.22|2613.22|2626.72|2613.72|2625.12|2612.12|37
1621952080000|2021-05-25 14:14:40|2594.07|2581.07|2593.19|2580.19|2594.79|2581.79|2593.04|2580.04|25
1621923160000|2021-05-25 06:12:40|2626.55|2613.55|2626.45|2613.45|2629.13|2616.13|2625.99|2612.99|38
1621923170000|2021-05-25 06:12:50|2627.04|2614.04|2626.16|2613.16|2627.06|2614.06|2625.95|2612.95|31
1621952090000|2021-05-25 14:14:50|2592.88|2579.88|2594.59|2581.59|2594.73|2581.73|2591.94|2578.94|29
1621923180000|2021-05-25 06:13:00|2626.14|2613.14|2625.63|2612.63|2628.95|2615.95|2625.57|2612.57|38
1621952100000|2021-05-25 14:15:00|2594.57|2581.57|2592.83|2579.83|2594.66|2581.66|2591.65|2578.65|25
1621923190000|2021-05-25 06:13:10|2625.64|2612.64|2628.16|2615.16|2628.65|2615.65|2625.64|2612.64|37
1621923200000|2021-05-25 06:13:20|2628.65|2615.65|2627.12|2614.12|2629.97|2616.97|2627.02|2614.02|36
1621952110000|2021-05-25 14:15:10|2592.73|2579.73|2592|2579|2592.73|2579.73|2591.63|2578.63|28
1621923210000|2021-05-25 06:13:30|2626.77|2613.77|2626.56|2613.56|2628.8|2615.8|2626.46|2613.46|37
1621952120000|2021-05-25 14:15:20|2592.5|2579.5|2589.51|2576.51|2592.81|2579.81|2589.51|2576.51|28
1621923220000|2021-05-25 06:13:40|2626.57|2613.57|2627.2|2614.2|2628.27|2615.27|2625.89|2612.89|36
1621923230000|2021-05-25 06:13:50|2627.15|2614.15|2625.78|2612.78|2627.96|2614.96|2625.78|2612.78|28
1621952130000|2021-05-25 14:15:30|2589.24|2576.24|2585.19|2572.19|2589.26|2576.26|2584.89|2571.89|28
1621923240000|2021-05-25 06:14:00|2626.06|2613.06|2620.62|2607.62|2626.06|2613.06|2620.22|2607.22|35
1621923250000|2021-05-25 06:14:10|2620.51|2607.51|2618.55|2605.55|2621.55|2608.55|2617.71|2604.71|38
1621952140000|2021-05-25 14:15:40|2585.54|2572.54|2588.88|2575.88|2589.04|2576.04|2585.54|2572.54|28
1621923260000|2021-05-25 06:14:20|2618.43|2605.43|2620.48|2607.48|2620.48|2607.48|2617.39|2604.39|39
1621952150000|2021-05-25 14:15:50|2588.6|2575.6|2586.68|2573.68|2588.6|2575.6|2586.68|2573.68|28
1621923270000|2021-05-25 06:14:30|2620.49|2607.49|2619.28|2606.28|2620.88|2607.88|2618.64|2605.64|39
1621923280000|2021-05-25 06:14:40|2619.16|2606.16|2617.68|2604.68|2620.8|2607.8|2617.68|2604.68|39
1621952160000|2021-05-25 14:16:00|2586.43|2573.43|2586.38|2573.38|2588.36|2575.36|2585.57|2572.57|38
1621923290000|2021-05-25 06:14:50|2617.69|2604.69|2616.47|2603.47|2618.82|2605.82|2616.42|2603.42|35
1621923300000|2021-05-25 06:15:00|2616.54|2603.54|2622.54|2609.54|2622.54|2609.54|2616.54|2603.54|34
1621952170000|2021-05-25 14:16:10|2586.13|2573.13|2586.62|2573.62|2587.22|2574.22|2585.57|2572.57|36
1621923310000|2021-05-25 06:15:10|2622.28|2609.28|2622.26|2609.26|2622.8|2609.8|2621.76|2608.76|28
1621923320000|2021-05-25 06:15:20|2622.27|2609.27|2625.13|2612.13|2625.13|2612.13|2622.27|2609.27|31
1621952180000|2021-05-25 14:16:20|2586.63|2573.63|2585.62|2572.62|2587.15|2574.15|2585.62|2572.62|37
1621923330000|2021-05-25 06:15:30|2627.34|2614.34|2628.02|2615.02|2628.32|2615.32|2626.64|2613.64|39
1621952190000|2021-05-25 14:16:30|2585.43|2572.43|2586.08|2573.08|2586.62|2573.62|2585.36|2572.36|36
1621923340000|2021-05-25 06:15:40|2628.03|2615.03|2627.47|2614.47|2628.48|2615.48|2627.47|2614.47|35
1621923350000|2021-05-25 06:15:50|2629.29|2616.29|2626.35|2613.35|2629.31|2616.31|2626.28|2613.28|36
1621952200000|2021-05-25 14:16:40|2586.04|2573.04|2585.8|2572.8|2586.52|2573.52|2584.61|2571.61|39
1621923360000|2021-05-25 06:16:00|2626.47|2613.47|2631.13|2618.13|2631.13|2618.13|2625.74|2612.74|36
1621923370000|2021-05-25 06:16:10|2631.05|2618.05|2634.53|2621.53|2635.4|2622.4|2631.05|2618.05|36
1621952210000|2021-05-25 14:16:50|2585.84|2572.84|2585.49|2572.49|2585.88|2572.88|2585.08|2572.08|29
1621923380000|2021-05-25 06:16:20|2635.45|2622.45|2636.9|2623.9|2638.22|2625.22|2635.37|2622.37|33
1621952220000|2021-05-25 14:17:00|2585.34|2572.34|2583.51|2570.51|2586.05|2573.05|2583.51|2570.51|32
1621923390000|2021-05-25 06:16:30|2637.01|2624.01|2646.35|2633.35|2646.91|2633.91|2636.5|2623.5|37
1621923400000|2021-05-25 06:16:40|2646.17|2633.17|2643.82|2630.82|2649.18|2636.18|2643.82|2630.82|36
1621952230000|2021-05-25 14:17:10|2583.43|2570.43|2580.47|2567.47|2583.57|2570.57|2580.47|2567.47|35
1621923410000|2021-05-25 06:16:50|2644.5|2631.5|2642.59|2629.59|2646.95|2633.95|2642.59|2629.59|39
1621923420000|2021-05-25 06:17:00|2642|2629|2642.9|2629.9|2643.01|2630.01|2640.18|2627.18|36
1621952240000|2021-05-25 14:17:20|2580.21|2567.21|2580|2567|2580.41|2567.41|2579.79|2566.79|37
1621923430000|2021-05-25 06:17:10|2642.76|2629.76|2639.94|2626.94|2642.76|2629.76|2639.79|2626.79|33
1621923440000|2021-05-25 06:17:20|2640|2627|2643.56|2630.56|2643.56|2630.56|2637.97|2624.97|36
1621952250000|2021-05-25 14:17:30|2580.04|2567.04|2580.86|2567.86|2581.11|2568.11|2578.65|2565.65|38
1621923450000|2021-05-25 06:17:30|2643.6|2630.6|2643.99|2630.99|2645.69|2632.69|2643.6|2630.6|36
1621952260000|2021-05-25 14:17:40|2581|2568|2580.27|2567.27|2581|2568|2579.29|2566.29|36
1621923460000|2021-05-25 06:17:40|2643.97|2630.97|2645.04|2632.04|2646.04|2633.04|2643.97|2630.97|30
1621923470000|2021-05-25 06:17:50|2645.85|2632.85|2648.11|2635.11|2648.11|2635.11|2645.54|2632.54|35
1621952270000|2021-05-25 14:17:50|2580.33|2567.33|2580.64|2567.64|2581.15|2568.15|2579.92|2566.92|35
1621923480000|2021-05-25 06:18:00|2647.7|2634.7|2643.1|2630.1|2647.7|2634.7|2643.05|2630.05|37
1621923490000|2021-05-25 06:18:10|2643|2630|2644.35|2631.35|2644.35|2631.35|2641.41|2628.41|32
1621952280000|2021-05-25 14:18:00|2580.65|2567.65|2581.16|2568.16|2581.74|2568.74|2580.46|2567.46|38
1621923500000|2021-05-25 06:18:20|2644.53|2631.53|2645.35|2632.35|2647.63|2634.63|2644.19|2631.19|36
1621923510000|2021-05-25 06:18:30|2645.31|2632.31|2645.09|2632.09|2646.1|2633.1|2644.96|2631.96|35
1621952290000|2021-05-25 14:18:10|2581|2568|2588.78|2575.78|2589.11|2576.11|2580.8|2567.8|32
1621923520000|2021-05-25 06:18:40|2644.52|2631.52|2642.07|2629.07|2644.52|2631.52|2640.73|2627.73|36
1621952300000|2021-05-25 14:18:20|2588.73|2575.73|2589.45|2576.45|2590.26|2577.26|2588.37|2575.37|38
1621923530000|2021-05-25 06:18:50|2642.69|2629.69|2644.98|2631.98|2645.19|2632.19|2642.69|2629.69|38
1621923540000|2021-05-25 06:19:00|2644.7|2631.7|2644.1|2631.1|2645.31|2632.31|2643.07|2630.07|32
1621952310000|2021-05-25 14:18:30|2589.46|2576.46|2587.2|2574.2|2589.46|2576.46|2587.09|2574.09|34
1621923550000|2021-05-25 06:19:10|2644.14|2631.14|2645.63|2632.63|2646.25|2633.25|2644.14|2631.14|34
1621923560000|2021-05-25 06:19:20|2645.64|2632.64|2646.11|2633.11|2646.32|2633.32|2643.48|2630.48|35
1621952320000|2021-05-25 14:18:40|2587.18|2574.18|2586.79|2573.79|2587.23|2574.23|2586.39|2573.39|37
1621923570000|2021-05-25 06:19:30|2646.15|2633.15|2647.44|2634.44|2647.82|2634.82|2645.84|2632.84|32
1621923580000|2021-05-25 06:19:40|2647.45|2634.45|2644.63|2631.63|2647.55|2634.55|2644.61|2631.61|38
1621952330000|2021-05-25 14:18:50|2586.78|2573.78|2587.01|2574.01|2587.17|2574.17|2586.34|2573.34|39
1621923590000|2021-05-25 06:19:50|2644.38|2631.38|2643.87|2630.87|2644.38|2631.38|2643.53|2630.53|36
1621952340000|2021-05-25 14:19:00|2587.18|2574.18|2592.58|2579.58|2592.85|2579.85|2587.15|2574.15|38
1621923600000|2021-05-25 06:20:00|2643.86|2630.86|2638.89|2625.89|2643.86|2630.86|2638.7|2625.7|33
1621923610000|2021-05-25 06:20:10|2638.85|2625.85|2637.65|2624.65|2639.08|2626.08|2636.63|2623.63|39
1621952350000|2021-05-25 14:19:10|2592.48|2579.48|2593.97|2580.97|2595.28|2582.28|2592.48|2579.48|38
1621923620000|2021-05-25 06:20:20|2637.68|2624.68|2636.72|2623.72|2637.68|2624.68|2635.8|2622.8|35
1621923630000|2021-05-25 06:20:30|2636.8|2623.8|2639.28|2626.28|2639.87|2626.87|2636.8|2623.8|35
1621952360000|2021-05-25 14:19:20|2594.02|2581.02|2595.88|2582.88|2595.88|2582.88|2593.61|2580.61|37
1621923640000|2021-05-25 06:20:40|2639.59|2626.59|2637.69|2624.69|2639.75|2626.75|2637.52|2624.52|37
1621923650000|2021-05-25 06:20:50|2637.6|2624.6|2636.26|2623.26|2637.6|2624.6|2635.61|2622.61|32
1621952370000|2021-05-25 14:19:30|2595.73|2582.73|2595.69|2582.69|2596.25|2583.25|2595.62|2582.62|29
1621923660000|2021-05-25 06:21:00|2636.44|2623.44|2638.14|2625.14|2639.01|2626.01|2636.44|2623.44|33
1621952380000|2021-05-25 14:19:40|2595.66|2582.66|2595.19|2582.19|2596.08|2583.08|2595.19|2582.19|30
1621923670000|2021-05-25 06:21:10|2638.67|2625.67|2638.79|2625.79|2640.23|2627.23|2637.68|2624.68|33
1621923680000|2021-05-25 06:21:20|2638.83|2625.83|2642.54|2629.54|2642.81|2629.81|2638.83|2625.83|29
1621952390000|2021-05-25 14:19:50|2594.96|2581.96|2598.28|2585.28|2599.01|2586.01|2594.7|2581.7|33
1621923690000|2021-05-25 06:21:30|2643.08|2630.08|2641.51|2628.51|2643.26|2630.26|2641.28|2628.28|29
1621923700000|2021-05-25 06:21:40|2641.56|2628.56|2640.56|2627.56|2642.3|2629.3|2640.27|2627.27|30
1621952400000|2021-05-25 14:20:00|2598.22|2585.22|2603.81|2590.81|2604.65|2591.65|2598.04|2585.04|35
1621923710000|2021-05-25 06:21:50|2640.58|2627.58|2641|2628|2642.47|2629.47|2640.14|2627.14|35
1621923720000|2021-05-25 06:22:00|2641.49|2628.49|2643.45|2630.45|2643.45|2630.45|2640.56|2627.56|34
1621952410000|2021-05-25 14:20:10|2603.47|2590.47|2602.05|2589.05|2603.75|2590.75|2600.52|2587.52|38
1621923730000|2021-05-25 06:22:10|2643.48|2630.48|2642.5|2629.5|2643.61|2630.61|2642.49|2629.49|33
1621923740000|2021-05-25 06:22:20|2642.55|2629.55|2643.29|2630.29|2644.12|2631.12|2642.06|2629.06|31
1621952420000|2021-05-25 14:20:20|2602.13|2589.13|2602.55|2589.55|2604.44|2591.44|2601.34|2588.34|39
1621923750000|2021-05-25 06:22:30|2643.31|2630.31|2645.29|2632.29|2645.76|2632.76|2643.1|2630.1|35
1621952430000|2021-05-25 14:20:30|2602.51|2589.51|2606.39|2593.39|2607.18|2594.18|2602.51|2589.51|34
1621923760000|2021-05-25 06:22:40|2645.3|2632.3|2644.76|2631.76|2645.79|2632.79|2644.71|2631.71|34
1621923770000|2021-05-25 06:22:50|2644.77|2631.77|2643.8|2630.8|2645.66|2632.66|2643.66|2630.66|34
1621952440000|2021-05-25 14:20:40|2606.45|2593.45|2605.75|2592.75|2607.18|2594.18|2605.67|2592.67|38
1621923780000|2021-05-25 06:23:00|2643.82|2630.82|2644.61|2631.61|2644.63|2631.63|2643.54|2630.54|38
1621952450000|2021-05-25 14:20:50|2605.64|2592.64|2604.45|2591.45|2606.32|2593.32|2604.45|2591.45|33
1621923790000|2021-05-25 06:23:10|2644.48|2631.48|2646.27|2633.27|2646.27|2633.27|2644.26|2631.26|36
1621923800000|2021-05-25 06:23:20|2646.32|2633.32|2645.98|2632.98|2646.32|2633.32|2645.54|2632.54|31
1621952460000|2021-05-25 14:21:00|2604.52|2591.52|2607.1|2594.1|2607.1|2594.1|2604.46|2591.46|34
1621923810000|2021-05-25 06:23:30|2645.93|2632.93|2644.86|2631.86|2645.93|2632.93|2644.16|2631.16|33
1621952470000|2021-05-25 14:21:10|2607.18|2594.18|2608.3|2595.3|2608.52|2595.52|2607.18|2594.18|31
1621923820000|2021-05-25 06:23:40|2644.96|2631.96|2644.69|2631.69|2645.02|2632.02|2644.33|2631.33|36
1621923830000|2021-05-25 06:23:50|2644.59|2631.59|2644.58|2631.58|2644.71|2631.71|2644.12|2631.12|30
1621952480000|2021-05-25 14:21:20|2608.07|2595.07|2608.25|2595.25|2609.48|2596.48|2608.07|2595.07|33
1621923840000|2021-05-25 06:24:00|2644.24|2631.24|2646.18|2633.18|2646.24|2633.24|2644.05|2631.05|39
1621952490000|2021-05-25 14:21:30|2608.55|2595.55|2612.25|2599.25|2612.25|2599.25|2608.53|2595.53|39
1621923850000|2021-05-25 06:24:10|2645.86|2632.86|2647.14|2634.14|2647.17|2634.17|2645.77|2632.77|24
1621923860000|2021-05-25 06:24:20|2647.11|2634.11|2647.89|2634.89|2648.04|2635.04|2647.11|2634.11|33
1621952500000|2021-05-25 14:21:40|2613.04|2600.04|2616.62|2603.62|2617.44|2604.44|2612.5|2599.5|38
1621923870000|2021-05-25 06:24:30|2647.83|2634.83|2650.31|2637.31|2650.96|2637.96|2647.83|2634.83|37
1621952510000|2021-05-25 14:21:50|2616.25|2603.25|2622.34|2609.34|2622.54|2609.54|2615.79|2602.79|38
1621923880000|2021-05-25 06:24:40|2650.3|2637.3|2652.05|2639.05|2652.17|2639.17|2649.77|2636.77|36
1621923890000|2021-05-25 06:24:50|2652.06|2639.06|2649.59|2636.59|2652.22|2639.22|2649.56|2636.56|35
1621952520000|2021-05-25 14:22:00|2622.43|2609.43|2623|2610|2624.8|2611.8|2622.43|2609.43|38
1621923900000|2021-05-25 06:25:00|2649.74|2636.74|2648.76|2635.76|2650.23|2637.23|2648.73|2635.73|35
1621952530000|2021-05-25 14:22:10|2622.67|2609.67|2622.49|2609.49|2623.06|2610.06|2621.75|2608.75|39
1621923910000|2021-05-25 06:25:10|2648.68|2635.68|2647.24|2634.24|2648.72|2635.72|2646.67|2633.67|37
1621952540000|2021-05-25 14:22:20|2622.6|2609.6|2621.97|2608.97|2622.67|2609.67|2618.96|2605.96|38
1621923920000|2021-05-25 06:25:20|2647.26|2634.26|2645.52|2632.52|2647.38|2634.38|2645.49|2632.49|33
1621923930000|2021-05-25 06:25:30|2645.95|2632.95|2646.27|2633.27|2647.25|2634.25|2645.6|2632.6|36
1621952550000|2021-05-25 14:22:30|2622.03|2609.03|2621.51|2608.51|2622.58|2609.58|2620.98|2607.98|38
1621923940000|2021-05-25 06:25:40|2646.16|2633.16|2644.29|2631.29|2647.3|2634.3|2644.29|2631.29|36
1621952560000|2021-05-25 14:22:40|2621.48|2608.48|2620.75|2607.75|2623.94|2610.94|2620.61|2607.61|37
1621923950000|2021-05-25 06:25:50|2644.13|2631.13|2644.62|2631.62|2644.62|2631.62|2642.45|2629.45|37
1621923960000|2021-05-25 06:26:00|2644.69|2631.69|2647.04|2634.04|2647.8|2634.8|2644.35|2631.35|38
1621952570000|2021-05-25 14:22:50|2621.07|2608.07|2621.73|2608.73|2622.26|2609.26|2620.95|2607.95|39
1621923970000|2021-05-25 06:26:10|2647.05|2634.05|2649.56|2636.56|2649.66|2636.66|2646.27|2633.27|38
1621952580000|2021-05-25 14:23:00|2621.57|2608.57|2620.53|2607.53|2622.11|2609.11|2620.53|2607.53|34
1621923980000|2021-05-25 06:26:20|2649.49|2636.49|2647.7|2634.7|2649.58|2636.58|2647.25|2634.25|35
1621923990000|2021-05-25 06:26:30|2647.62|2634.62|2647.92|2634.92|2648.01|2635.01|2645.01|2632.01|34
1621952590000|2021-05-25 14:23:10|2620.86|2607.86|2617.8|2604.8|2620.86|2607.86|2617.79|2604.79|38
1621924000000|2021-05-25 06:26:40|2647.84|2634.84|2647.02|2634.02|2648.48|2635.48|2647.02|2634.02|39
1621952600000|2021-05-25 14:23:20|2617.96|2604.96|2618.24|2605.24|2618.78|2605.78|2615.81|2602.81|36
1621924010000|2021-05-25 06:26:50|2646.72|2633.72|2645.89|2632.89|2647.17|2634.17|2645.53|2632.53|34
1621924020000|2021-05-25 06:27:00|2645.87|2632.87|2647.84|2634.84|2647.84|2634.84|2645.76|2632.76|34
1621952610000|2021-05-25 14:23:30|2618.51|2605.51|2617.68|2604.68|2618.7|2605.7|2617.16|2604.16|37
1621924030000|2021-05-25 06:27:10|2647.85|2634.85|2646.2|2633.2|2648.06|2635.06|2645.94|2632.94|28
1621952620000|2021-05-25 14:23:40|2617.81|2604.81|2621.46|2608.46|2621.46|2608.46|2617.31|2604.31|36
1621924040000|2021-05-25 06:27:20|2646.25|2633.25|2646.04|2633.04|2646.7|2633.7|2645.81|2632.81|33
1621924050000|2021-05-25 06:27:30|2646.31|2633.31|2644.31|2631.31|2646.71|2633.71|2643.29|2630.29|32
1621952630000|2021-05-25 14:23:50|2622.12|2609.12|2624.51|2611.51|2624.64|2611.64|2620.8|2607.8|35
1621924060000|2021-05-25 06:27:40|2644.34|2631.34|2643.31|2630.31|2644.7|2631.7|2642.92|2629.92|30
1621952640000|2021-05-25 14:24:00|2624.54|2611.54|2629.05|2616.05|2629.6|2616.6|2623.56|2610.56|33
1621924070000|2021-05-25 06:27:50|2643.27|2630.27|2644.83|2631.83|2644.83|2631.83|2643.09|2630.09|32
1621924080000|2021-05-25 06:28:00|2644.84|2631.84|2645.32|2632.32|2645.67|2632.67|2643.1|2630.1|39
1621952650000|2021-05-25 14:24:10|2629.09|2616.09|2630.21|2617.21|2630.87|2617.87|2628.64|2615.64|31
1621924090000|2021-05-25 06:28:10|2645.24|2632.24|2644.59|2631.59|2645.24|2632.24|2644.23|2631.23|30
1621952660000|2021-05-25 14:24:20|2630.19|2617.19|2629.91|2616.91|2631.14|2618.14|2628.65|2615.65|30
1621924100000|2021-05-25 06:28:20|2644.63|2631.63|2644.32|2631.32|2645.12|2632.12|2644.2|2631.2|36
1621924110000|2021-05-25 06:28:30|2644.38|2631.38|2644.19|2631.19|2644.54|2631.54|2642.48|2629.48|37
1621952670000|2021-05-25 14:24:30|2630|2617|2630.02|2617.02|2630.54|2617.54|2627.41|2614.41|34
1621924120000|2021-05-25 06:28:40|2643.82|2630.82|2642.56|2629.56|2643.86|2630.86|2642.05|2629.05|36
1621952680000|2021-05-25 14:24:40|2629.98|2616.98|2630.39|2617.39|2630.85|2617.85|2628.34|2615.34|34
1621924130000|2021-05-25 06:28:50|2642.44|2629.44|2643.02|2630.02|2643.02|2630.02|2641.37|2628.37|34
1621924140000|2021-05-25 06:29:00|2643.13|2630.13|2646.77|2633.77|2646.88|2633.88|2643.02|2630.02|35
1621952690000|2021-05-25 14:24:50|2630.4|2617.4|2636.83|2623.83|2636.96|2623.96|2629.23|2616.23|33
1621924150000|2021-05-25 06:29:10|2646.8|2633.8|2649.33|2636.33|2650.52|2637.52|2646.8|2633.8|39
1621952700000|2021-05-25 14:25:00|2636.76|2623.76|2638.43|2625.43|2640.25|2627.25|2636.76|2623.76|39
1621924160000|2021-05-25 06:29:20|2649.61|2636.61|2645.06|2632.06|2649.61|2636.61|2645.06|2632.06|37
1621924170000|2021-05-25 06:29:30|2645.1|2632.1|2648.52|2635.52|2648.54|2635.54|2645|2632|34
1621952710000|2021-05-25 14:25:10|2638.27|2625.27|2637.34|2624.34|2640.04|2627.04|2637.34|2624.34|36
1621924180000|2021-05-25 06:29:40|2648.51|2635.51|2645.66|2632.66|2648.52|2635.52|2644.67|2631.67|32
1621924190000|2021-05-25 06:29:50|2645.64|2632.64|2644.78|2631.78|2645.64|2632.64|2644.68|2631.68|35
1621952720000|2021-05-25 14:25:20|2637.33|2624.33|2638.9|2625.9|2639.02|2626.02|2636.24|2623.24|37
1621924200000|2021-05-25 06:30:00|2644.76|2631.76|2642.79|2629.79|2644.76|2631.76|2641.82|2628.82|35
1621952730000|2021-05-25 14:25:30|2638.91|2625.91|2640.42|2627.42|2640.42|2627.42|2638.77|2625.77|38
1621924210000|2021-05-25 06:30:10|2642.8|2629.8|2641.96|2628.96|2643.76|2630.76|2641.96|2628.96|36
1621924220000|2021-05-25 06:30:20|2641.94|2628.94|2640.83|2627.83|2641.97|2628.97|2640.14|2627.14|33
1621952740000|2021-05-25 14:25:40|2640.5|2627.5|2640.75|2627.75|2641.22|2628.22|2640.5|2627.5|27
1621924230000|2021-05-25 06:30:30|2640.81|2627.81|2642.52|2629.52|2642.66|2629.66|2640.74|2627.74|36
1621952750000|2021-05-25 14:25:50|2640.7|2627.7|2641.06|2628.06|2641.07|2628.07|2640.61|2627.61|21
1621924240000|2021-05-25 06:30:40|2642.6|2629.6|2645.97|2632.97|2646.44|2633.44|2642.11|2629.11|36
1621924250000|2021-05-25 06:30:50|2645.75|2632.75|2645.43|2632.43|2646.42|2633.42|2643.8|2630.8|28
1621952760000|2021-05-25 14:26:00|2641.09|2628.09|2643.29|2630.29|2646.2|2633.2|2640.94|2627.94|33
1621924260000|2021-05-25 06:31:00|2644.69|2631.69|2648.55|2635.55|2648.55|2635.55|2644.62|2631.62|18
1621952770000|2021-05-25 14:26:10|2642.92|2629.92|2643.98|2630.98|2644.94|2631.94|2642.92|2629.92|38
1621924270000|2021-05-25 06:31:10|2649.98|2636.98|2654.25|2641.25|2654.25|2641.25|2648.83|2635.83|25
1621924280000|2021-05-25 06:31:20|2654.31|2641.31|2662.23|2649.23|2662.45|2649.45|2654.31|2641.31|36
1621952780000|2021-05-25 14:26:20|2643.69|2630.69|2644.88|2631.88|2646.03|2633.03|2643.49|2630.49|32
1621924290000|2021-05-25 06:31:30|2661.96|2648.96|2661.74|2648.74|2667.76|2654.76|2661.74|2648.74|40
1621952790000|2021-05-25 14:26:30|2644.92|2631.92|2645.84|2632.84|2646.65|2633.65|2644.35|2631.35|39
1621924300000|2021-05-25 06:31:40|2662.04|2649.04|2662.12|2649.12|2664.4|2651.4|2659.89|2646.89|40
1621924310000|2021-05-25 06:31:50|2662.19|2649.19|2661.34|2648.34|2662.77|2649.77|2661.06|2648.06|35
1621952800000|2021-05-25 14:26:40|2645.47|2632.47|2641.03|2628.03|2645.9|2632.9|2640.84|2627.84|37
1621924320000|2021-05-25 06:32:00|2661.35|2648.35|2665.92|2652.92|2666.57|2653.57|2661.21|2648.21|37
1621952810000|2021-05-25 14:26:50|2640.91|2627.91|2639.57|2626.57|2641.18|2628.18|2639.57|2626.57|35
1621924330000|2021-05-25 06:32:10|2666.16|2653.16|2662.9|2649.9|2666.25|2653.25|2661.76|2648.76|32
1621924340000|2021-05-25 06:32:20|2663.91|2650.91|2665.41|2652.41|2666.97|2653.97|2663.91|2650.91|39
1621952820000|2021-05-25 14:27:00|2639.01|2626.01|2637.62|2624.62|2639.01|2626.01|2635.89|2622.89|35
1621924350000|2021-05-25 06:32:30|2665.44|2652.44|2664.11|2651.11|2666.75|2653.75|2663.87|2650.87|33
1621952830000|2021-05-25 14:27:10|2638.15|2625.15|2639.07|2626.07|2639.32|2626.32|2638.02|2625.02|30
1621924360000|2021-05-25 06:32:40|2664.41|2651.41|2663.69|2650.69|2665.4|2652.4|2663.28|2650.28|39
1621924370000|2021-05-25 06:32:50|2663.5|2650.5|2663.28|2650.28|2664|2651|2663.28|2650.28|28
1621952840000|2021-05-25 14:27:20|2639.1|2626.1|2637.35|2624.35|2639.49|2626.49|2637.35|2624.35|29
1621924380000|2021-05-25 06:33:00|2663.5|2650.5|2659.82|2646.82|2663.5|2650.5|2658.43|2645.43|37
1621952850000|2021-05-25 14:27:30|2637.7|2624.7|2633.14|2620.14|2638.04|2625.04|2633.12|2620.12|39
1621924390000|2021-05-25 06:33:10|2659.77|2646.77|2653.24|2640.24|2661.03|2648.03|2653.24|2640.24|39
1621952860000|2021-05-25 14:27:40|2633.24|2620.24|2635.86|2622.86|2638.62|2625.62|2633.24|2620.24|40
1621924400000|2021-05-25 06:33:20|2653.39|2640.39|2653.94|2640.94|2654.01|2641.01|2653.18|2640.18|36
1621924410000|2021-05-25 06:33:30|2653.95|2640.95|2659.87|2646.87|2660.2|2647.2|2653.94|2640.94|34
1621952870000|2021-05-25 14:27:50|2635.29|2622.29|2633.69|2620.69|2635.29|2622.29|2632.73|2619.73|40
1621924420000|2021-05-25 06:33:40|2659.93|2646.93|2660.42|2647.42|2661.91|2648.91|2658.61|2645.61|34
1621952880000|2021-05-25 14:28:00|2633.55|2620.55|2629.39|2616.39|2633.55|2620.55|2628.64|2615.64|39
1621924430000|2021-05-25 06:33:50|2660.41|2647.41|2658.37|2645.37|2660.96|2647.96|2658.24|2645.24|34
1621924440000|2021-05-25 06:34:00|2661.75|2648.75|2660.16|2647.16|2661.78|2648.78|2660.16|2647.16|27
1621952890000|2021-05-25 14:28:10|2630.01|2617.01|2629.91|2616.91|2631.12|2618.12|2629.37|2616.37|36
1621924450000|2021-05-25 06:34:10|2661.08|2648.08|2660.87|2647.87|2661.48|2648.48|2660.19|2647.19|20
1621952900000|2021-05-25 14:28:20|2629.74|2616.74|2632.31|2619.31|2632.64|2619.64|2628.94|2615.94|37
1621924460000|2021-05-25 06:34:20|2660.35|2647.35|2663.38|2650.38|2663.67|2650.67|2660.35|2647.35|24
1621924470000|2021-05-25 06:34:30|2663.35|2650.35|2662.14|2649.14|2663.35|2650.35|2660.35|2647.35|32
1621952910000|2021-05-25 14:28:30|2632.41|2619.41|2632.42|2619.42|2633.29|2620.29|2630.56|2617.56|37
1621924480000|2021-05-25 06:34:40|2662.32|2649.32|2660.83|2647.83|2664.03|2651.03|2660.51|2647.51|32
1621952920000|2021-05-25 14:28:40|2632.79|2619.79|2636.3|2623.3|2637.69|2624.69|2632.58|2619.58|35
1621924490000|2021-05-25 06:34:50|2660.97|2647.97|2662.26|2649.26|2662.7|2649.7|2660.59|2647.59|31
1621924500000|2021-05-25 06:35:00|2662.17|2649.17|2659.51|2646.51|2663.68|2650.68|2658.89|2645.89|36
1621952930000|2021-05-25 14:28:50|2636.96|2623.96|2634.57|2621.57|2637.32|2624.32|2633.75|2620.75|39
1621924510000|2021-05-25 06:35:10|2659.53|2646.53|2658.19|2645.19|2659.81|2646.81|2658.19|2645.19|28
1621952940000|2021-05-25 14:29:00|2634.2|2621.2|2633.8|2620.8|2635.14|2622.14|2632.72|2619.72|35
1621924520000|2021-05-25 06:35:20|2658.12|2645.12|2661.94|2648.94|2661.94|2648.94|2657.54|2644.54|36
1621924530000|2021-05-25 06:35:30|2660.72|2647.72|2661.13|2648.13|2662.24|2649.24|2658.81|2645.81|29
1621952950000|2021-05-25 14:29:10|2634.14|2621.14|2632.25|2619.25|2635|2622|2632.25|2619.25|40
1621924540000|2021-05-25 06:35:40|2661.07|2648.07|2661.22|2648.22|2661.44|2648.44|2660.22|2647.22|24
1621952960000|2021-05-25 14:29:20|2632.42|2619.42|2636.13|2623.13|2636.13|2623.13|2632.42|2619.42|39
1621924550000|2021-05-25 06:35:50|2661.25|2648.25|2660.34|2647.34|2662.14|2649.14|2659.14|2646.14|34
1621924560000|2021-05-25 06:36:00|2660.24|2647.24|2660.58|2647.58|2662.46|2649.46|2659.11|2646.11|31
1621952970000|2021-05-25 14:29:30|2636.21|2623.21|2640.66|2627.66|2641.79|2628.79|2636.21|2623.21|40
1621924570000|2021-05-25 06:36:10|2660.52|2647.52|2660.06|2647.06|2661.98|2648.98|2658.98|2645.98|33
1621952980000|2021-05-25 14:29:40|2640.79|2627.79|2639.56|2626.56|2641.39|2628.39|2639.56|2626.56|40
1621924580000|2021-05-25 06:36:20|2659.78|2646.78|2659.59|2646.59|2659.79|2646.79|2658.64|2645.64|35
1621924590000|2021-05-25 06:36:30|2659.6|2646.6|2658.78|2645.78|2661.68|2648.68|2658.61|2645.61|35
1621952990000|2021-05-25 14:29:50|2638.86|2625.86|2639.67|2626.67|2640.11|2627.11|2637.95|2624.95|40
1621924600000|2021-05-25 06:36:40|2658.9|2645.9|2659.53|2646.53|2659.53|2646.53|2657.81|2644.81|36
1621953000000|2021-05-25 14:30:00|2640.02|2627.02|2636.04|2623.04|2640.59|2627.59|2636.03|2623.03|37
1621924610000|2021-05-25 06:36:50|2659.47|2646.47|2658.57|2645.57|2659.87|2646.87|2658.41|2645.41|37
1621924620000|2021-05-25 06:37:00|2658.58|2645.58|2655.86|2642.86|2658.58|2645.58|2655.86|2642.86|34
1621953010000|2021-05-25 14:30:10|2636.06|2623.06|2636.49|2623.49|2636.49|2623.49|2634.69|2621.69|39
1621924630000|2021-05-25 06:37:10|2655.75|2642.75|2655.68|2642.68|2655.76|2642.76|2654.19|2641.19|34
1621953020000|2021-05-25 14:30:20|2636.53|2623.53|2633.61|2620.61|2639.03|2626.03|2633.21|2620.21|39
1621924640000|2021-05-25 06:37:20|2655.69|2642.69|2656.85|2643.85|2657.18|2644.18|2655.26|2642.26|31
1621924650000|2021-05-25 06:37:30|2656.73|2643.73|2660.77|2647.77|2660.91|2647.91|2656.3|2643.3|38
1621953030000|2021-05-25 14:30:30|2633.5|2620.5|2629.45|2616.45|2633.84|2620.84|2629.31|2616.31|38
1621924660000|2021-05-25 06:37:40|2660.75|2647.75|2661.95|2648.95|2662.36|2649.36|2660.57|2647.57|32
1621953040000|2021-05-25 14:30:40|2629.87|2616.87|2630.82|2617.82|2634.84|2621.84|2629.87|2616.87|40
1621924670000|2021-05-25 06:37:50|2662.29|2649.29|2661.51|2648.51|2663.29|2650.29|2660.67|2647.67|30
1621924680000|2021-05-25 06:38:00|2661.4|2648.4|2663.95|2650.95|2664.26|2651.26|2660.97|2647.97|33
1621953050000|2021-05-25 14:30:50|2630.89|2617.89|2630.1|2617.1|2631.37|2618.37|2629.33|2616.33|37
1621924690000|2021-05-25 06:38:10|2663.91|2650.91|2662.01|2649.01|2664|2651|2661.96|2648.96|38
1621953060000|2021-05-25 14:31:00|2629.94|2616.94|2628.09|2615.09|2629.94|2616.94|2627.4|2614.4|39
1621924700000|2021-05-25 06:38:20|2662.03|2649.03|2658.6|2645.6|2662.05|2649.05|2658.09|2645.09|34
1621924710000|2021-05-25 06:38:30|2658.72|2645.72|2659.32|2646.32|2661.83|2648.83|2658.72|2645.72|38
1621953070000|2021-05-25 14:31:10|2628.32|2615.32|2628.74|2615.74|2628.96|2615.96|2627.46|2614.46|38
1621924720000|2021-05-25 06:38:40|2659.79|2646.79|2662.08|2649.08|2662.11|2649.11|2659.79|2646.79|24
1621953080000|2021-05-25 14:31:20|2629.01|2616.01|2633.16|2620.16|2635.27|2622.27|2629.01|2616.01|39
1621924730000|2021-05-25 06:38:50|2662.1|2649.1|2662.12|2649.12|2662.12|2649.12|2660.75|2647.75|27
1621924740000|2021-05-25 06:39:00|2662.06|2649.06|2661.52|2648.52|2662.08|2649.08|2659.49|2646.49|31
1621953090000|2021-05-25 14:31:30|2632.03|2619.03|2630.58|2617.58|2632.28|2619.28|2630.58|2617.58|34
1621924750000|2021-05-25 06:39:10|2661.58|2648.58|2658.98|2645.98|2661.58|2648.58|2658.98|2645.98|28
1621953100000|2021-05-25 14:31:40|2630.35|2617.35|2631.03|2618.03|2632.03|2619.03|2628.71|2615.71|37
1621924760000|2021-05-25 06:39:20|2659.03|2646.03|2661.44|2648.44|2661.76|2648.76|2659.03|2646.03|38
1621924770000|2021-05-25 06:39:30|2661.68|2648.68|2664.82|2651.82|2664.82|2651.82|2661.55|2648.55|36
1621953110000|2021-05-25 14:31:50|2630.57|2617.57|2628.7|2615.7|2630.57|2617.57|2627.96|2614.96|38
1621924780000|2021-05-25 06:39:40|2664.86|2651.86|2664.42|2651.42|2665.38|2652.38|2663.14|2650.14|37
1621953120000|2021-05-25 14:32:00|2628.71|2615.71|2625.96|2612.96|2628.71|2615.71|2625.85|2612.85|35
1621924790000|2021-05-25 06:39:50|2664.52|2651.52|2664.36|2651.36|2665.42|2652.42|2663.94|2650.94|34
1621924800000|2021-05-25 06:40:00|2664.32|2651.32|2663.93|2650.93|2665.3|2652.3|2663.93|2650.93|29
1621953130000|2021-05-25 14:32:10|2626.1|2613.1|2626.78|2613.78|2626.81|2613.81|2624.52|2611.52|36
1621924810000|2021-05-25 06:40:10|2664.04|2651.04|2660.88|2647.88|2664.04|2651.04|2660.82|2647.82|36
1621953140000|2021-05-25 14:32:20|2626.68|2613.68|2626.64|2613.64|2626.91|2613.91|2626.17|2613.17|33
1621924820000|2021-05-25 06:40:20|2660.89|2647.89|2661.45|2648.45|2662.65|2649.65|2660.89|2647.89|33
1621924830000|2021-05-25 06:40:30|2661.36|2648.36|2662.82|2649.82|2662.82|2649.82|2660.04|2647.04|38
1621953150000|2021-05-25 14:32:30|2626.67|2613.67|2627.03|2614.03|2627.14|2614.14|2626.51|2613.51|27
1621924840000|2021-05-25 06:40:40|2662.63|2649.63|2663.08|2650.08|2664.03|2651.03|2662.63|2649.63|33
1621953160000|2021-05-25 14:32:40|2627.06|2614.06|2626.69|2613.69|2627.06|2614.06|2626.45|2613.45|33
1621924850000|2021-05-25 06:40:50|2662.79|2649.79|2660.37|2647.37|2662.79|2649.79|2659.2|2646.2|37
1621924860000|2021-05-25 06:41:00|2660.52|2647.52|2661.64|2648.64|2661.95|2648.95|2659.89|2646.89|38
1621953170000|2021-05-25 14:32:50|2626.74|2613.74|2626.81|2613.81|2627.05|2614.05|2626.46|2613.46|27
1621924870000|2021-05-25 06:41:10|2662.03|2649.03|2661.6|2648.6|2662.1|2649.1|2659.89|2646.89|35
1621953180000|2021-05-25 14:33:00|2626.82|2613.82|2628.4|2615.4|2629.42|2616.42|2626.38|2613.38|35
1621924880000|2021-05-25 06:41:20|2661.89|2648.89|2660.88|2647.88|2662.99|2649.99|2660.65|2647.65|35
1621924890000|2021-05-25 06:41:30|2660.8|2647.8|2662.36|2649.36|2662.97|2649.97|2659.81|2646.81|37
1621953190000|2021-05-25 14:33:10|2627.19|2614.19|2636.15|2623.15|2636.15|2623.15|2627.19|2614.19|39
1621924900000|2021-05-25 06:41:40|2662.03|2649.03|2660.27|2647.27|2662.88|2649.88|2660.27|2647.27|37
1621953200000|2021-05-25 14:33:20|2636.23|2623.23|2636.74|2623.74|2637.02|2624.02|2634.53|2621.53|39
1621924910000|2021-05-25 06:41:50|2660.44|2647.44|2660.33|2647.33|2661.23|2648.23|2659.71|2646.71|34
1621924920000|2021-05-25 06:42:00|2660.36|2647.36|2660.06|2647.06|2660.4|2647.4|2659.7|2646.7|33
1621953210000|2021-05-25 14:33:30|2636.66|2623.66|2633.77|2620.77|2638.31|2625.31|2633.77|2620.77|40
1621924930000|2021-05-25 06:42:10|2660.03|2647.03|2660.46|2647.46|2660.77|2647.77|2659.81|2646.81|27
1621953220000|2021-05-25 14:33:40|2634.68|2621.68|2630.35|2617.35|2634.68|2621.68|2630.32|2617.32|39
1621924940000|2021-05-25 06:42:20|2660.49|2647.49|2661.52|2648.52|2661.62|2648.62|2660.29|2647.29|30
1621924950000|2021-05-25 06:42:30|2661.54|2648.54|2661.67|2648.67|2661.67|2648.67|2661.12|2648.12|23
1621953230000|2021-05-25 14:33:50|2630.22|2617.22|2631.51|2618.51|2633.11|2620.11|2630.02|2617.02|34
1621924960000|2021-05-25 06:42:40|2661.79|2648.79|2661.71|2648.71|2662.03|2649.03|2660.31|2647.31|34
1621953240000|2021-05-25 14:34:00|2631.55|2618.55|2633.77|2620.77|2633.77|2620.77|2631.32|2618.32|37
1621924970000|2021-05-25 06:42:50|2661.75|2648.75|2663.42|2650.42|2663.43|2650.43|2661.57|2648.57|31
1621924980000|2021-05-25 06:43:00|2663.38|2650.38|2661.41|2648.41|2663.38|2650.38|2660.86|2647.86|32
1621953250000|2021-05-25 14:34:10|2634.51|2621.51|2632.3|2619.3|2635.63|2622.63|2631.74|2618.74|36
1621924990000|2021-05-25 06:43:10|2661.42|2648.42|2661.39|2648.39|2662.77|2649.77|2660.59|2647.59|36
1621953260000|2021-05-25 14:34:20|2632.66|2619.66|2630.88|2617.88|2633.22|2620.22|2630.64|2617.64|37
1621925000000|2021-05-25 06:43:20|2661.64|2648.64|2660.92|2647.92|2662.03|2649.03|2660.59|2647.59|31
1621925010000|2021-05-25 06:43:30|2660.84|2647.84|2661.57|2648.57|2661.6|2648.6|2658.85|2645.85|32
1621953270000|2021-05-25 14:34:30|2630.8|2617.8|2632.37|2619.37|2632.64|2619.64|2630.68|2617.68|32
1621925020000|2021-05-25 06:43:40|2661.61|2648.61|2660.4|2647.4|2661.61|2648.61|2659.33|2646.33|34
1621953280000|2021-05-25 14:34:40|2632.4|2619.4|2630.22|2617.22|2632.55|2619.55|2628.4|2615.4|39
1621925030000|2021-05-25 06:43:50|2660.3|2647.3|2660.82|2647.82|2661.25|2648.25|2659.79|2646.79|36
1621925040000|2021-05-25 06:44:00|2660.9|2647.9|2659.8|2646.8|2661.15|2648.15|2659.48|2646.48|30
1621953290000|2021-05-25 14:34:50|2630.54|2617.54|2629.39|2616.39|2631.83|2618.83|2629.39|2616.39|32
1621925050000|2021-05-25 06:44:10|2659.83|2646.83|2658.56|2645.56|2659.87|2646.87|2658.56|2645.56|25
1621953300000|2021-05-25 14:35:00|2629.25|2616.25|2630.73|2617.73|2630.99|2617.99|2629.22|2616.22|39
1621925060000|2021-05-25 06:44:20|2658.53|2645.53|2659.88|2646.88|2659.88|2646.88|2658.02|2645.02|37
1621925070000|2021-05-25 06:44:30|2659.91|2646.91|2659.51|2646.51|2661.47|2648.47|2659.51|2646.51|35
1621953310000|2021-05-25 14:35:10|2630.83|2617.83|2633.73|2620.73|2633.73|2620.73|2630.55|2617.55|36
1621925080000|2021-05-25 06:44:40|2659.64|2646.64|2658.46|2645.46|2659.64|2646.64|2658.45|2645.45|27
1621953320000|2021-05-25 14:35:20|2634.03|2621.03|2634.4|2621.4|2634.96|2621.96|2632.58|2619.58|38
1621925090000|2021-05-25 06:44:50|2658.52|2645.52|2658.21|2645.21|2659.28|2646.28|2657.85|2644.85|36
1621925100000|2021-05-25 06:45:00|2658.23|2645.23|2656.16|2643.16|2658.38|2645.38|2656.16|2643.16|37
1621953330000|2021-05-25 14:35:30|2634.54|2621.54|2634.78|2621.78|2635.41|2622.41|2634.18|2621.18|36
1621925110000|2021-05-25 06:45:10|2655.97|2642.97|2656.85|2643.85|2656.97|2643.97|2654.93|2641.93|37
1621953340000|2021-05-25 14:35:40|2634.83|2621.83|2634.06|2621.06|2635.46|2622.46|2634.06|2621.06|37
1621925120000|2021-05-25 06:45:20|2656.87|2643.87|2655.57|2642.57|2657.02|2644.02|2655.49|2642.49|32
1621953350000|2021-05-25 14:35:50|2634.05|2621.05|2630.9|2617.9|2634.13|2621.13|2630.85|2617.85|35
1621925130000|2021-05-25 06:45:30|2655.55|2642.55|2653.75|2640.75|2655.59|2642.59|2653.75|2640.75|25
1621925140000|2021-05-25 06:45:40|2653.73|2640.73|2654.19|2641.19|2654.19|2641.19|2652.96|2639.96|37
1621953360000|2021-05-25 14:36:00|2630.87|2617.87|2634.23|2621.23|2634.64|2621.64|2630.87|2617.87|36
1621925150000|2021-05-25 06:45:50|2654.25|2641.25|2653.75|2640.75|2655.86|2642.86|2653.75|2640.75|36
1621953370000|2021-05-25 14:36:10|2634.21|2621.21|2635|2622|2635.23|2622.23|2633.13|2620.13|37
1621925160000|2021-05-25 06:46:00|2653.77|2640.77|2654.05|2641.05|2655.15|2642.15|2653.74|2640.74|37
1621925170000|2021-05-25 06:46:10|2653.8|2640.8|2653.19|2640.19|2654.21|2641.21|2652.77|2639.77|34
1621953380000|2021-05-25 14:36:20|2635.11|2622.11|2635.84|2622.84|2635.84|2622.84|2635.02|2622.02|33
1621925180000|2021-05-25 06:46:20|2653.3|2640.3|2653.35|2640.35|2653.95|2640.95|2652.58|2639.58|39
1621953390000|2021-05-25 14:36:30|2635.7|2622.7|2635.99|2622.99|2636.1|2623.1|2635.46|2622.46|37
1621925190000|2021-05-25 06:46:30|2653.4|2640.4|2652.15|2639.15|2653.66|2640.66|2652.15|2639.15|36
1621925200000|2021-05-25 06:46:40|2651.62|2638.62|2650.43|2637.43|2651.86|2638.86|2649.72|2636.72|39
1621953400000|2021-05-25 14:36:40|2635.73|2622.73|2637.85|2624.85|2637.85|2624.85|2635.73|2622.73|31
1621925210000|2021-05-25 06:46:50|2650.24|2637.24|2649.51|2636.51|2650.44|2637.44|2648.93|2635.93|35
1621953410000|2021-05-25 14:36:50|2638.18|2625.18|2640.12|2627.12|2640.93|2627.93|2637.96|2624.96|33
1621925220000|2021-05-25 06:47:00|2649.85|2636.85|2650.44|2637.44|2650.97|2637.97|2649.44|2636.44|36
1621925230000|2021-05-25 06:47:10|2649.86|2636.86|2652.57|2639.57|2652.57|2639.57|2649.72|2636.72|39
1621953420000|2021-05-25 14:37:00|2640.51|2627.51|2649.81|2636.81|2650.24|2637.24|2640.28|2627.28|35
1621925240000|2021-05-25 06:47:20|2653.15|2640.15|2654.01|2641.01|2654.91|2641.91|2652.25|2639.25|39
1621953430000|2021-05-25 14:37:10|2650.46|2637.46|2648.33|2635.33|2651.76|2638.76|2648.12|2635.12|28
1621925250000|2021-05-25 06:47:30|2655.83|2642.83|2655.62|2642.62|2655.83|2642.83|2653.93|2640.93|38
1621925260000|2021-05-25 06:47:40|2655.89|2642.89|2651.82|2638.82|2656.08|2643.08|2651.82|2638.82|38
1621953440000|2021-05-25 14:37:20|2647.6|2634.6|2651.42|2638.42|2653.38|2640.38|2647.52|2634.52|31
1621925270000|2021-05-25 06:47:50|2651.56|2638.56|2651.37|2638.37|2651.81|2638.81|2649.55|2636.55|39
1621953450000|2021-05-25 14:37:30|2650.31|2637.31|2651.42|2638.42|2651.51|2638.51|2649.58|2636.58|26
1621925280000|2021-05-25 06:48:00|2651.33|2638.33|2650.64|2637.64|2651.63|2638.63|2649.54|2636.54|38
1621925290000|2021-05-25 06:48:10|2650.77|2637.77|2649.21|2636.21|2650.8|2637.8|2649.21|2636.21|36
1621953460000|2021-05-25 14:37:40|2654.24|2641.24|2655.64|2642.64|2656.4|2643.4|2650.82|2637.82|38
1621925300000|2021-05-25 06:48:20|2649.09|2636.09|2650.64|2637.64|2651.39|2638.39|2649.09|2636.09|37
1621953470000|2021-05-25 14:37:50|2655.53|2642.53|2654.67|2641.67|2655.66|2642.66|2653.38|2640.38|40
1621925310000|2021-05-25 06:48:30|2650.59|2637.59|2650.56|2637.56|2650.89|2637.89|2649.88|2636.88|35
1621925320000|2021-05-25 06:48:40|2650.55|2637.55|2651.98|2638.98|2651.98|2638.98|2649.93|2636.93|37
1621953480000|2021-05-25 14:38:00|2654.71|2641.71|2656.72|2643.72|2656.72|2643.72|2654.42|2641.42|38
1621925330000|2021-05-25 06:48:50|2651.99|2638.99|2650.97|2637.97|2652.21|2639.21|2650.24|2637.24|35
1621953490000|2021-05-25 14:38:10|2656.67|2643.67|2656.77|2643.77|2656.99|2643.99|2655.79|2642.79|35
1621925340000|2021-05-25 06:49:00|2650.8|2637.8|2651.23|2638.23|2651.81|2638.81|2650.3|2637.3|33
1621925350000|2021-05-25 06:49:10|2651.25|2638.25|2650.54|2637.54|2651.43|2638.43|2650.2|2637.2|30
1621953500000|2021-05-25 14:38:20|2656.81|2643.81|2659.18|2646.18|2659.35|2646.35|2656.69|2643.69|33
1621925360000|2021-05-25 06:49:20|2650.55|2637.55|2650.02|2637.02|2652.23|2639.23|2650.02|2637.02|36
1621925370000|2021-05-25 06:49:30|2649.98|2636.98|2653.21|2640.21|2653.4|2640.4|2649.61|2636.61|37
1621953510000|2021-05-25 14:38:30|2657.49|2644.49|2657.61|2644.61|2659.28|2646.28|2657.32|2644.32|32
1621925380000|2021-05-25 06:49:40|2653.22|2640.22|2654.07|2641.07|2655.31|2642.31|2652.9|2639.9|36
1621953520000|2021-05-25 14:38:40|2657.47|2644.47|2656.45|2643.45|2657.89|2644.89|2656.45|2643.45|36
1621925390000|2021-05-25 06:49:50|2653.94|2640.94|2652.88|2639.88|2653.94|2640.94|2651.87|2638.87|37
1621925400000|2021-05-25 06:50:00|2652.91|2639.91|2653.26|2640.26|2653.51|2640.51|2652.26|2639.26|34
1621953530000|2021-05-25 14:38:50|2656.35|2643.35|2654.44|2641.44|2656.35|2643.35|2653.67|2640.67|38
1621925410000|2021-05-25 06:50:10|2653.27|2640.27|2652.9|2639.9|2653.28|2640.28|2652.27|2639.27|30
1621953540000|2021-05-25 14:39:00|2654.55|2641.55|2654.01|2641.01|2656.67|2643.67|2653.99|2640.99|39
1621925420000|2021-05-25 06:50:20|2653.06|2640.06|2655.65|2642.65|2655.67|2642.67|2653.06|2640.06|33
1621925430000|2021-05-25 06:50:30|2656.85|2643.85|2658.89|2645.89|2660.15|2647.15|2656.63|2643.63|33
1621953550000|2021-05-25 14:39:10|2654.24|2641.24|2650.57|2637.57|2654.26|2641.26|2650.57|2637.57|34
1621925440000|2021-05-25 06:50:40|2658.88|2645.88|2658.24|2645.24|2659.52|2646.52|2657.71|2644.71|40
1621953560000|2021-05-25 14:39:20|2650.3|2637.3|2648.18|2635.18|2650.3|2637.3|2645.26|2632.26|39
1621925450000|2021-05-25 06:50:50|2658.27|2645.27|2656.04|2643.04|2659.02|2646.02|2656.04|2643.04|40
1621925460000|2021-05-25 06:51:00|2655.82|2642.82|2658.8|2645.8|2658.8|2645.8|2655.81|2642.81|39
1621953570000|2021-05-25 14:39:30|2647.42|2634.42|2642.93|2629.93|2647.42|2634.42|2642.93|2629.93|40
1621925470000|2021-05-25 06:51:10|2658.88|2645.88|2659.2|2646.2|2660.64|2647.64|2657.93|2644.93|38
1621953580000|2021-05-25 14:39:40|2642.71|2629.71|2642.3|2629.3|2643.4|2630.4|2640.04|2627.04|38
1621925480000|2021-05-25 06:51:20|2659.21|2646.21|2659.46|2646.46|2661.07|2648.07|2658.44|2645.44|31
1621925490000|2021-05-25 06:51:30|2659.21|2646.21|2662.25|2649.25|2662.43|2649.43|2659.21|2646.21|38
1621953590000|2021-05-25 14:39:50|2642.05|2629.05|2638.55|2625.55|2642.05|2629.05|2637.77|2624.77|38
1621925500000|2021-05-25 06:51:40|2662.27|2649.27|2662.17|2649.17|2662.89|2649.89|2661.15|2648.15|34
1621953600000|2021-05-25 14:40:00|2638.94|2625.94|2636.66|2623.66|2639.45|2626.45|2636.33|2623.33|39
1621925510000|2021-05-25 06:51:50|2662.02|2649.02|2661.67|2648.67|2662.4|2649.4|2660.58|2647.58|34
1621925520000|2021-05-25 06:52:00|2661.65|2648.65|2662.08|2649.08|2662.3|2649.3|2661.48|2648.48|32
1621953610000|2021-05-25 14:40:10|2636.56|2623.56|2631.77|2618.77|2636.67|2623.67|2631.77|2618.77|38
1621925530000|2021-05-25 06:52:10|2662.13|2649.13|2660.52|2647.52|2662.94|2649.94|2660.44|2647.44|36
1621953620000|2021-05-25 14:40:20|2631.5|2618.5|2631.74|2618.74|2631.87|2618.87|2630.39|2617.39|37
1621925540000|2021-05-25 06:52:20|2660.58|2647.58|2661.27|2648.27|2661.66|2648.66|2660.33|2647.33|35
1621925550000|2021-05-25 06:52:30|2661.33|2648.33|2662.89|2649.89|2662.89|2649.89|2661.33|2648.33|35
1621953630000|2021-05-25 14:40:30|2631.7|2618.7|2635.11|2622.11|2635.23|2622.23|2631.7|2618.7|38
1621925560000|2021-05-25 06:52:40|2662.82|2649.82|2661.71|2648.71|2662.93|2649.93|2661.56|2648.56|36
1621953640000|2021-05-25 14:40:40|2635.19|2622.19|2633.48|2620.48|2635.43|2622.43|2632.84|2619.84|37
1621925570000|2021-05-25 06:52:50|2661.37|2648.37|2660.79|2647.79|2662.52|2649.52|2659.87|2646.87|31
1621925580000|2021-05-25 06:53:00|2660.72|2647.72|2659.53|2646.53|2661.11|2648.11|2659.53|2646.53|32
1621953650000|2021-05-25 14:40:50|2633.52|2620.52|2639.06|2626.06|2640.49|2627.49|2633.52|2620.52|38
1621925590000|2021-05-25 06:53:10|2659.68|2646.68|2661.27|2648.27|2661.66|2648.66|2659.52|2646.52|34
1621953660000|2021-05-25 14:41:00|2638.68|2625.68|2640.24|2627.24|2640.56|2627.56|2638.66|2625.66|38
1621925600000|2021-05-25 06:53:20|2661.29|2648.29|2663.67|2650.67|2664.28|2651.28|2661.29|2648.29|35
1621925610000|2021-05-25 06:53:30|2663.83|2650.83|2662.76|2649.76|2664.64|2651.64|2661.97|2648.97|31
1621953670000|2021-05-25 14:41:10|2640.19|2627.19|2646.36|2633.36|2648.26|2635.26|2640.19|2627.19|40
1621925620000|2021-05-25 06:53:40|2663.22|2650.22|2667.79|2654.79|2667.79|2654.79|2663.22|2650.22|37
1621925630000|2021-05-25 06:53:50|2667.62|2654.62|2671.77|2658.77|2671.96|2658.96|2667.14|2654.14|35
1621953680000|2021-05-25 14:41:20|2646.74|2633.74|2641.22|2628.22|2646.82|2633.82|2641.22|2628.22|37
1621925640000|2021-05-25 06:54:00|2672.15|2659.15|2674.82|2661.82|2675.18|2662.18|2672.15|2659.15|37
1621953690000|2021-05-25 14:41:30|2641.36|2628.36|2642.96|2629.96|2643.05|2630.05|2640.01|2627.01|38
1621925650000|2021-05-25 06:54:10|2674.83|2661.83|2682.96|2669.96|2682.96|2669.96|2674.83|2661.83|39
1621925660000|2021-05-25 06:54:20|2683.13|2670.13|2677.23|2664.23|2684.04|2671.04|2677.23|2664.23|39
1621953700000|2021-05-25 14:41:40|2642.95|2629.95|2642.64|2629.64|2645.61|2632.61|2642.53|2629.53|39
1621925670000|2021-05-25 06:54:30|2677.74|2664.74|2678.8|2665.8|2679.16|2666.16|2676.3|2663.3|40
1621953710000|2021-05-25 14:41:50|2642.16|2629.16|2641.03|2628.03|2643.89|2630.89|2640.9|2627.9|39
1621925680000|2021-05-25 06:54:40|2679.47|2666.47|2681.37|2668.37|2682.27|2669.27|2677.34|2664.34|40
1621925690000|2021-05-25 06:54:50|2681.23|2668.23|2678.2|2665.2|2681.23|2668.23|2677.85|2664.85|40
1621953720000|2021-05-25 14:42:00|2640.79|2627.79|2638.27|2625.27|2641.83|2628.83|2638.27|2625.27|37
1621925700000|2021-05-25 06:55:00|2678.43|2665.43|2674.31|2661.31|2678.53|2665.53|2674.31|2661.31|36
1621953730000|2021-05-25 14:42:10|2639.16|2626.16|2641.69|2628.69|2642.22|2629.22|2635.95|2622.95|37
1621925710000|2021-05-25 06:55:10|2674.15|2661.15|2673.96|2660.96|2675.15|2662.15|2673.88|2660.88|36
1621925720000|2021-05-25 06:55:20|2673.97|2660.97|2671.29|2658.29|2673.97|2660.97|2670.5|2657.5|39
1621953740000|2021-05-25 14:42:20|2641.88|2628.88|2642.62|2629.62|2642.66|2629.66|2640.36|2627.36|38
1621925730000|2021-05-25 06:55:30|2671.26|2658.26|2672.73|2659.73|2672.73|2659.73|2670.2|2657.2|32
1621953750000|2021-05-25 14:42:30|2642.95|2629.95|2640.86|2627.86|2644.64|2631.64|2640.16|2627.16|37
1621925740000|2021-05-25 06:55:40|2672.65|2659.65|2670.71|2657.71|2673.41|2660.41|2670.71|2657.71|35
1621925750000|2021-05-25 06:55:50|2670.93|2657.93|2669.55|2656.55|2670.93|2657.93|2669.2|2656.2|35
1621953760000|2021-05-25 14:42:40|2641.5|2628.5|2645.66|2632.66|2645.9|2632.9|2641.3|2628.3|38
1621925760000|2021-05-25 06:56:00|2669.67|2656.67|2669.29|2656.29|2669.71|2656.71|2668.64|2655.64|33
1621953770000|2021-05-25 14:42:50|2645.93|2632.93|2645.74|2632.74|2648.48|2635.48|2644.1|2631.1|36
1621925770000|2021-05-25 06:56:10|2669.28|2656.28|2667.7|2654.7|2669.84|2656.84|2667.7|2654.7|36
1621925780000|2021-05-25 06:56:20|2667.55|2654.55|2668.6|2655.6|2669.29|2656.29|2667.55|2654.55|35
1621953780000|2021-05-25 14:43:00|2646.13|2633.13|2647.05|2634.05|2648.76|2635.76|2644.48|2631.48|38
1621925790000|2021-05-25 06:56:30|2668.3|2655.3|2669.54|2656.54|2669.54|2656.54|2668.3|2655.3|33
1621953790000|2021-05-25 14:43:10|2647.15|2634.15|2650.2|2637.2|2651.1|2638.1|2645.1|2632.1|39
1621925800000|2021-05-25 06:56:40|2669.46|2656.46|2669.77|2656.77|2669.85|2656.85|2669.42|2656.42|20
1621925810000|2021-05-25 06:56:50|2669.71|2656.71|2676.06|2663.06|2676.06|2663.06|2669.71|2656.71|37
1621953800000|2021-05-25 14:43:20|2649.09|2636.09|2650.96|2637.96|2651.28|2638.28|2649.09|2636.09|40
1621925820000|2021-05-25 06:57:00|2676.76|2663.76|2672.26|2659.26|2677.51|2664.51|2672.26|2659.26|38
1621953810000|2021-05-25 14:43:30|2651.13|2638.13|2649.6|2636.6|2651.35|2638.35|2648.57|2635.57|39
1621925830000|2021-05-25 06:57:10|2672.23|2659.23|2684.42|2671.42|2684.42|2671.42|2671.23|2658.23|39
1621925840000|2021-05-25 06:57:20|2684.59|2671.59|2680.84|2667.84|2685.45|2672.45|2680.64|2667.64|39
1621953820000|2021-05-25 14:43:40|2649.81|2636.81|2644.05|2631.05|2649.81|2636.81|2644.02|2631.02|36
1621925850000|2021-05-25 06:57:30|2681.32|2668.32|2676.43|2663.43|2681.97|2668.97|2676.43|2663.43|40
1621953830000|2021-05-25 14:43:50|2644.14|2631.14|2646.09|2633.09|2647.27|2634.27|2644.04|2631.04|40
1621925860000|2021-05-25 06:57:40|2676.37|2663.37|2676.42|2663.42|2678.19|2665.19|2676.1|2663.1|38
1621953840000|2021-05-25 14:44:00|2646.24|2633.24|2644.54|2631.54|2646.34|2633.34|2644.06|2631.06|39
1621925870000|2021-05-25 06:57:50|2676.25|2663.25|2674.5|2661.5|2676.25|2663.25|2672.3|2659.3|38
1621953850000|2021-05-25 14:44:10|2644.86|2631.86|2645.7|2632.7|2646.9|2633.9|2644.24|2631.24|40
1621925880000|2021-05-25 06:58:00|2674.55|2661.55|2674.19|2661.19|2675.55|2662.55|2672.96|2659.96|39
1621953860000|2021-05-25 14:44:20|2645.72|2632.72|2644.62|2631.62|2645.87|2632.87|2642.99|2629.99|38
1621925890000|2021-05-25 06:58:10|2674.41|2661.41|2676.16|2663.16|2678.47|2665.47|2674.41|2661.41|38
1621953870000|2021-05-25 14:44:30|2644.49|2631.49|2647.22|2634.22|2647.46|2634.46|2642.73|2629.73|40
1621925900000|2021-05-25 06:58:20|2674.87|2661.87|2676.01|2663.01|2676.65|2663.65|2674.55|2661.55|36
1621925910000|2021-05-25 06:58:30|2675.93|2662.93|2672.69|2659.69|2675.93|2662.93|2672.66|2659.66|38
1621953880000|2021-05-25 14:44:40|2646.38|2633.38|2646.05|2633.05|2646.38|2633.38|2644.41|2631.41|38
1621925920000|2021-05-25 06:58:40|2672.67|2659.67|2674.17|2661.17|2674.17|2661.17|2672.33|2659.33|29
1621953890000|2021-05-25 14:44:50|2646.42|2633.42|2647.14|2634.14|2648.57|2635.57|2645.19|2632.19|40
1621925930000|2021-05-25 06:58:50|2674.55|2661.55|2673.83|2660.83|2675.52|2662.52|2673.51|2660.51|37
1621925940000|2021-05-25 06:59:00|2673.9|2660.9|2673.74|2660.74|2674.03|2661.03|2673.29|2660.29|27
1621953900000|2021-05-25 14:45:00|2647.22|2634.22|2642.59|2629.59|2647.31|2634.31|2642.59|2629.59|37
1621925950000|2021-05-25 06:59:10|2673.71|2660.71|2671.32|2658.32|2673.71|2660.71|2671.25|2658.25|33
1621953910000|2021-05-25 14:45:10|2642.31|2629.31|2639.68|2626.68|2642.49|2629.49|2639.68|2626.68|38
1621925960000|2021-05-25 06:59:20|2671.33|2658.33|2670.66|2657.66|2671.36|2658.36|2670.66|2657.66|36
1621925970000|2021-05-25 06:59:30|2670.83|2657.83|2671.99|2658.99|2672.15|2659.15|2669.96|2656.96|36
1621953920000|2021-05-25 14:45:20|2639.14|2626.14|2636.24|2623.24|2639.14|2626.14|2634.94|2621.94|39
1621925980000|2021-05-25 06:59:40|2671.52|2658.52|2669.94|2656.94|2671.64|2658.64|2669.93|2656.93|35
1621953930000|2021-05-25 14:45:30|2636.55|2623.55|2633.91|2620.91|2638.65|2625.65|2633.91|2620.91|39
1621925990000|2021-05-25 06:59:50|2669.92|2656.92|2668.14|2655.14|2669.92|2656.92|2668.14|2655.14|34
1621926000000|2021-05-25 07:00:00|2668.02|2655.02|2667.49|2654.49|2668.03|2655.03|2667.36|2654.36|25
1621953940000|2021-05-25 14:45:40|2633.94|2620.94|2635.81|2622.81|2636.73|2623.73|2633.91|2620.91|37
1621926010000|2021-05-25 07:00:10|2667.5|2654.5|2673.68|2660.68|2673.68|2660.68|2667.22|2654.22|34
1621953950000|2021-05-25 14:45:50|2635.84|2622.84|2635.86|2622.86|2638.1|2625.1|2635|2622|40
1621926020000|2021-05-25 07:00:20|2673.79|2660.79|2670.4|2657.4|2673.82|2660.82|2670.4|2657.4|38
1621953960000|2021-05-25 14:46:00|2635.68|2622.68|2634.64|2621.64|2638.11|2625.11|2634.35|2621.35|37
1621926030000|2021-05-25 07:00:30|2670.41|2657.41|2667.41|2654.41|2670.42|2657.42|2667.41|2654.41|25
1621953970000|2021-05-25 14:46:10|2634.51|2621.51|2633.01|2620.01|2634.51|2621.51|2633.01|2620.01|38
1621926040000|2021-05-25 07:00:40|2667.52|2654.52|2665.72|2652.72|2667.88|2654.88|2665.72|2652.72|33
1621953980000|2021-05-25 14:46:20|2633.25|2620.25|2632.19|2619.19|2633.31|2620.31|2631.76|2618.76|31
1621926050000|2021-05-25 07:00:50|2665.73|2652.73|2665.63|2652.63|2666.15|2653.15|2665.57|2652.57|31
1621953990000|2021-05-25 14:46:30|2632.01|2619.01|2629.76|2616.76|2632.37|2619.37|2629.76|2616.76|36
1621926060000|2021-05-25 07:01:00|2665.56|2652.56|2660.63|2647.63|2665.56|2652.56|2660.63|2647.63|35
1621954000000|2021-05-25 14:46:40|2629.41|2616.41|2628.83|2615.83|2630.2|2617.2|2628.83|2615.83|38
1621926070000|2021-05-25 07:01:10|2660.58|2647.58|2659.9|2646.9|2661.14|2648.14|2659.88|2646.88|40
1621926080000|2021-05-25 07:01:20|2659.77|2646.77|2658.63|2645.63|2659.77|2646.77|2657.71|2644.71|38
1621954010000|2021-05-25 14:46:50|2628.85|2615.85|2627.47|2614.47|2629.27|2616.27|2627.29|2614.29|31
1621926090000|2021-05-25 07:01:30|2658.65|2645.65|2660.45|2647.45|2662.16|2649.16|2658.63|2645.63|38
1621926100000|2021-05-25 07:01:40|2660.61|2647.61|2659.64|2646.64|2661.49|2648.49|2659.64|2646.64|35
1621954020000|2021-05-25 14:47:00|2627.44|2614.44|2624.41|2611.41|2629.34|2616.34|2624.41|2611.41|38
1621926110000|2021-05-25 07:01:50|2659.23|2646.23|2660.2|2647.2|2660.2|2647.2|2658.35|2645.35|36
1621954030000|2021-05-25 14:47:10|2624.35|2611.35|2630.62|2617.62|2630.62|2617.62|2624.35|2611.35|37
1621926120000|2021-05-25 07:02:00|2660.21|2647.21|2666.34|2653.34|2666.34|2653.34|2660.21|2647.21|38
1621926130000|2021-05-25 07:02:10|2666.78|2653.78|2664.19|2651.19|2667.12|2654.12|2662.9|2649.9|40
1621954040000|2021-05-25 14:47:20|2630.63|2617.63|2632.65|2619.65|2632.99|2619.99|2630.51|2617.51|39
1621926140000|2021-05-25 07:02:20|2664.22|2651.22|2660.81|2647.81|2664.28|2651.28|2660.6|2647.6|35
1621954050000|2021-05-25 14:47:30|2632.64|2619.64|2631.62|2618.62|2634.2|2621.2|2631.06|2618.06|34
1621926150000|2021-05-25 07:02:30|2660.47|2647.47|2660.21|2647.21|2660.8|2647.8|2659.48|2646.48|34
1621926160000|2021-05-25 07:02:40|2659.76|2646.76|2659.42|2646.42|2659.83|2646.83|2658.58|2645.58|36
1621954060000|2021-05-25 14:47:40|2631.64|2618.64|2630.48|2617.48|2631.92|2618.92|2629.06|2616.06|35
1621926170000|2021-05-25 07:02:50|2659.39|2646.39|2660.53|2647.53|2660.55|2647.55|2658.22|2645.22|37
1621954070000|2021-05-25 14:47:50|2630.37|2617.37|2629.93|2616.93|2630.37|2617.37|2629.11|2616.11|35
1621926180000|2021-05-25 07:03:00|2660.59|2647.59|2660.44|2647.44|2662.28|2649.28|2660.44|2647.44|36
1621954080000|2021-05-25 14:48:00|2629.98|2616.98|2629.9|2616.9|2630.68|2617.68|2629.64|2616.64|24
1621926190000|2021-05-25 07:03:10|2660.43|2647.43|2660.73|2647.73|2660.96|2647.96|2660|2647|31
1621954090000|2021-05-25 14:48:10|2629.97|2616.97|2631.17|2618.17|2631.17|2618.17|2629.03|2616.03|39
1621926200000|2021-05-25 07:03:20|2660.83|2647.83|2665.58|2652.58|2667.12|2654.12|2660.83|2647.83|38
1621926210000|2021-05-25 07:03:30|2665.88|2652.88|2668.06|2655.06|2668.06|2655.06|2665.61|2652.61|35
1621954100000|2021-05-25 14:48:20|2630.99|2617.99|2631.09|2618.09|2632.65|2619.65|2630.22|2617.22|37
1621926220000|2021-05-25 07:03:40|2668.05|2655.05|2666.52|2653.52|2668.17|2655.17|2664.38|2651.38|35
1621954110000|2021-05-25 14:48:30|2631.06|2618.06|2635.46|2622.46|2636.17|2623.17|2631.06|2618.06|40
1621926230000|2021-05-25 07:03:50|2666.53|2653.53|2667.1|2654.1|2667.1|2654.1|2665.48|2652.48|35
1621926240000|2021-05-25 07:04:00|2668.12|2655.12|2666.73|2653.73|2668.78|2655.78|2666.66|2653.66|29
1621954120000|2021-05-25 14:48:40|2635.41|2622.41|2632.12|2619.12|2635.41|2622.41|2632.12|2619.12|40
1621926250000|2021-05-25 07:04:10|2666.71|2653.71|2662.99|2649.99|2666.71|2653.71|2662.99|2649.99|29
1621954130000|2021-05-25 14:48:50|2632.42|2619.42|2631.03|2618.03|2632.56|2619.56|2630.23|2617.23|38
1621926260000|2021-05-25 07:04:20|2662.98|2649.98|2665.38|2652.38|2666.73|2653.73|2662.94|2649.94|36
1621926270000|2021-05-25 07:04:30|2664.97|2651.97|2666.08|2653.08|2666.33|2653.33|2664.75|2651.75|33
1621954140000|2021-05-25 14:49:00|2630.61|2617.61|2630.18|2617.18|2630.87|2617.87|2629.73|2616.73|37
1621926280000|2021-05-25 07:04:40|2666.1|2653.1|2664.4|2651.4|2666.1|2653.1|2664.4|2651.4|32
1621954150000|2021-05-25 14:49:10|2629.97|2616.97|2626.87|2613.87|2629.97|2616.97|2626.87|2613.87|31
1621926290000|2021-05-25 07:04:50|2664.38|2651.38|2663.53|2650.53|2664.38|2651.38|2663.19|2650.19|35
1621926300000|2021-05-25 07:05:00|2664.3|2651.3|2663.91|2650.91|2666.34|2653.34|2663.91|2650.91|39
1621954160000|2021-05-25 14:49:20|2626.98|2613.98|2627.67|2614.67|2629.5|2616.5|2626.98|2613.98|35
1621926310000|2021-05-25 07:05:10|2664.05|2651.05|2663.11|2650.11|2665.45|2652.45|2663.11|2650.11|34
1621954170000|2021-05-25 14:49:30|2627.72|2614.72|2628.95|2615.95|2629.17|2616.17|2627.2|2614.2|37
1621926320000|2021-05-25 07:05:20|2663.25|2650.25|2667.85|2654.85|2668.53|2655.53|2662.97|2649.97|38
1621926330000|2021-05-25 07:05:30|2667.82|2654.82|2672.9|2659.9|2672.9|2659.9|2666.65|2653.65|37
1621954180000|2021-05-25 14:49:40|2628.83|2615.83|2629.99|2616.99|2629.99|2616.99|2627.47|2614.47|35
1621926340000|2021-05-25 07:05:40|2672.59|2659.59|2677.02|2664.02|2677.28|2664.28|2672.59|2659.59|37
1621954190000|2021-05-25 14:49:50|2629.96|2616.96|2627.88|2614.88|2630.64|2617.64|2627.88|2614.88|36
1621926350000|2021-05-25 07:05:50|2676.92|2663.92|2670.77|2657.77|2676.92|2663.92|2670.77|2657.77|38
1621926360000|2021-05-25 07:06:00|2671.09|2658.09|2673.63|2660.63|2673.69|2660.69|2670.08|2657.08|36
1621954200000|2021-05-25 14:50:00|2628|2615|2632.15|2619.15|2632.15|2619.15|2627.98|2614.98|35
1621926370000|2021-05-25 07:06:10|2673.47|2660.47|2669.68|2656.68|2673.47|2660.47|2669.21|2656.21|40
1621954210000|2021-05-25 14:50:10|2632.45|2619.45|2629.96|2616.96|2632.89|2619.89|2629.96|2616.96|31
1621926380000|2021-05-25 07:06:20|2669.45|2656.45|2669.33|2656.33|2670|2657|2668.41|2655.41|40
1621954220000|2021-05-25 14:50:20|2629.6|2616.6|2630.16|2617.16|2630.54|2617.54|2629.25|2616.25|36
1621926390000|2021-05-25 07:06:30|2669.3|2656.3|2665.02|2652.02|2669.49|2656.49|2664.56|2651.56|38
1621926400000|2021-05-25 07:06:40|2665.85|2652.85|2667.9|2654.9|2668.41|2655.41|2665.85|2652.85|36
1621954230000|2021-05-25 14:50:30|2630.15|2617.15|2629.86|2616.86|2630.15|2617.15|2628.45|2615.45|32
1621926410000|2021-05-25 07:06:50|2667.94|2654.94|2667.21|2654.21|2668.06|2655.06|2666.5|2653.5|37
1621954240000|2021-05-25 14:50:40|2630.01|2617.01|2628.79|2615.79|2630.85|2617.85|2628.41|2615.41|40
1621926420000|2021-05-25 07:07:00|2667.3|2654.3|2664.1|2651.1|2667.4|2654.4|2664.1|2651.1|36
1621926430000|2021-05-25 07:07:10|2664.06|2651.06|2665.43|2652.43|2665.43|2652.43|2663.62|2650.62|37
1621954250000|2021-05-25 14:50:50|2628.72|2615.72|2629.13|2616.13|2630.54|2617.54|2628.54|2615.54|40
1621926440000|2021-05-25 07:07:20|2665.53|2652.53|2667.94|2654.94|2668.97|2655.97|2665.26|2652.26|34
1621954260000|2021-05-25 14:51:00|2628.55|2615.55|2629.39|2616.39|2630.66|2617.66|2628.17|2615.17|37
1621926450000|2021-05-25 07:07:30|2668.1|2655.1|2669.45|2656.45|2669.45|2656.45|2666.7|2653.7|30
1621926460000|2021-05-25 07:07:40|2669.26|2656.26|2667.77|2654.77|2670.12|2657.12|2667.77|2654.77|34
1621954270000|2021-05-25 14:51:10|2629.5|2616.5|2626.37|2613.37|2629.5|2616.5|2625.16|2612.16|37
1621926470000|2021-05-25 07:07:50|2667.76|2654.76|2667.71|2654.71|2667.87|2654.87|2666.68|2653.68|34
1621954280000|2021-05-25 14:51:20|2626.59|2613.59|2626.63|2613.63|2628.08|2615.08|2626.01|2613.01|40
1621926480000|2021-05-25 07:08:00|2667.86|2654.86|2666.59|2653.59|2667.86|2654.86|2666.34|2653.34|32
1621926490000|2021-05-25 07:08:10|2666.63|2653.63|2668.84|2655.84|2668.91|2655.91|2666.05|2653.05|33
1621954290000|2021-05-25 14:51:30|2626.33|2613.33|2628.24|2615.24|2628.24|2615.24|2625.77|2612.77|39
1621926500000|2021-05-25 07:08:20|2668.83|2655.83|2669.22|2656.22|2669.61|2656.61|2667.92|2654.92|34
1621954300000|2021-05-25 14:51:40|2628.57|2615.57|2627.79|2614.79|2629.12|2616.12|2626.39|2613.39|37
1621926510000|2021-05-25 07:08:30|2669.19|2656.19|2667.69|2654.69|2669.19|2656.19|2667.18|2654.18|33
1621926520000|2021-05-25 07:08:40|2667.64|2654.64|2669.29|2656.29|2669.62|2656.62|2666.18|2653.18|34
1621954310000|2021-05-25 14:51:50|2627.84|2614.84|2625.91|2612.91|2627.84|2614.84|2625.62|2612.62|36
1621926530000|2021-05-25 07:08:50|2669.27|2656.27|2667.75|2654.75|2669.63|2656.63|2667.75|2654.75|31
1621954320000|2021-05-25 14:52:00|2626.3|2613.3|2626.57|2613.57|2627.3|2614.3|2625.78|2612.78|37
1621926540000|2021-05-25 07:09:00|2667.92|2654.92|2670.95|2657.95|2671.06|2658.06|2667.48|2654.48|30
1621926550000|2021-05-25 07:09:10|2671.26|2658.26|2669.63|2656.63|2671.36|2658.36|2669.48|2656.48|31
1621954330000|2021-05-25 14:52:10|2626.62|2613.62|2629.03|2616.03|2629.1|2616.1|2626.11|2613.11|40
1621926560000|2021-05-25 07:09:20|2669.54|2656.54|2671.13|2658.13|2671.13|2658.13|2669.22|2656.22|32
1621954340000|2021-05-25 14:52:20|2628.99|2615.99|2626.96|2613.96|2629.86|2616.86|2626.96|2613.96|38
1621926570000|2021-05-25 07:09:30|2670.98|2657.98|2670.92|2657.92|2671.32|2658.32|2670.55|2657.55|38
1621954350000|2021-05-25 14:52:30|2627.03|2614.03|2626.67|2613.67|2628.53|2615.53|2626.35|2613.35|31
1621926580000|2021-05-25 07:09:40|2670.82|2657.82|2670.76|2657.76|2671.58|2658.58|2670.16|2657.16|36
1621926590000|2021-05-25 07:09:50|2670.69|2657.69|2669.93|2656.93|2671.52|2658.52|2669.55|2656.55|34
1621954360000|2021-05-25 14:52:40|2626.33|2613.33|2626.12|2613.12|2626.77|2613.77|2625.84|2612.84|36
1621926600000|2021-05-25 07:10:00|2669.95|2656.95|2672.66|2659.66|2672.89|2659.89|2669.95|2656.95|36
1621954370000|2021-05-25 14:52:50|2626.15|2613.15|2627.47|2614.47|2627.57|2614.57|2625.6|2612.6|34
1621926610000|2021-05-25 07:10:10|2672.74|2659.74|2671.62|2658.62|2672.74|2659.74|2671.2|2658.2|35
1621926620000|2021-05-25 07:10:20|2671.64|2658.64|2670.27|2657.27|2671.64|2658.64|2669.95|2656.95|35
1621954380000|2021-05-25 14:53:00|2627.49|2614.49|2627.53|2614.53|2627.63|2614.63|2626.24|2613.24|35
1621926630000|2021-05-25 07:10:30|2670.2|2657.2|2668.61|2655.61|2670.31|2657.31|2668.57|2655.57|37
1621954390000|2021-05-25 14:53:10|2627.49|2614.49|2627.85|2614.85|2627.94|2614.94|2626.16|2613.16|38
1621926640000|2021-05-25 07:10:40|2668.81|2655.81|2669.13|2656.13|2670.71|2657.71|2668.37|2655.37|38
1621926650000|2021-05-25 07:10:50|2668.87|2655.87|2670.08|2657.08|2670.84|2657.84|2668.37|2655.37|39
1621954400000|2021-05-25 14:53:20|2627.99|2614.99|2627.93|2614.93|2628.57|2615.57|2626.71|2613.71|36
1621926660000|2021-05-25 07:11:00|2669.99|2656.99|2671.22|2658.22|2672.37|2659.37|2669.99|2656.99|33
1621954410000|2021-05-25 14:53:30|2627.82|2614.82|2625.82|2612.82|2628.04|2615.04|2624.88|2611.88|38
1621926670000|2021-05-25 07:11:10|2671.02|2658.02|2677.11|2664.11|2677.9|2664.9|2670.99|2657.99|38
1621926680000|2021-05-25 07:11:20|2676.98|2663.98|2675.76|2662.76|2677.2|2664.2|2675.72|2662.72|37
1621954420000|2021-05-25 14:53:40|2626.09|2613.09|2624.96|2611.96|2626.51|2613.51|2624.51|2611.51|38
1621926690000|2021-05-25 07:11:30|2675.79|2662.79|2673.45|2660.45|2676.06|2663.06|2673.38|2660.38|37
1621954430000|2021-05-25 14:53:50|2625.25|2612.25|2627.2|2614.2|2627.21|2614.21|2625.25|2612.25|40
1621926700000|2021-05-25 07:11:40|2673.49|2660.49|2673.54|2660.54|2675.84|2662.84|2673.47|2660.47|37
1621926710000|2021-05-25 07:11:50|2673.55|2660.55|2674.84|2661.84|2674.84|2661.84|2673.26|2660.26|35
1621954440000|2021-05-25 14:54:00|2627.32|2614.32|2631.45|2618.45|2632.09|2619.09|2627.17|2614.17|36
1621926720000|2021-05-25 07:12:00|2674.87|2661.87|2672.23|2659.23|2675.65|2662.65|2671.47|2658.47|38
1621954450000|2021-05-25 14:54:10|2632.29|2619.29|2631.71|2618.71|2633.29|2620.29|2629.92|2616.92|40
1621926730000|2021-05-25 07:12:10|2672.26|2659.26|2671.46|2658.46|2673.38|2660.38|2671.33|2658.33|36
1621926740000|2021-05-25 07:12:20|2671.49|2658.49|2672.9|2659.9|2672.9|2659.9|2669.99|2656.99|36
1621954460000|2021-05-25 14:54:20|2631.65|2618.65|2634|2621|2634.7|2621.7|2630.94|2617.94|39
1621926750000|2021-05-25 07:12:30|2672.89|2659.89|2672.29|2659.29|2672.89|2659.89|2671.79|2658.79|33
1621954470000|2021-05-25 14:54:30|2634.11|2621.11|2633.98|2620.98|2634.62|2621.62|2633.71|2620.71|35
1621926760000|2021-05-25 07:12:40|2672.37|2659.37|2672.8|2659.8|2674.77|2661.77|2672.37|2659.37|32
1621926770000|2021-05-25 07:12:50|2672.81|2659.81|2671.97|2658.97|2672.81|2659.81|2670.54|2657.54|36
1621954480000|2021-05-25 14:54:40|2633.77|2620.77|2634.63|2621.63|2635.24|2622.24|2633.77|2620.77|38
1621926780000|2021-05-25 07:13:00|2671.93|2658.93|2676.75|2663.75|2676.75|2663.75|2671.93|2658.93|39
1621954490000|2021-05-25 14:54:50|2634.65|2621.65|2634.07|2621.07|2634.85|2621.85|2633.31|2620.31|37
1621926790000|2021-05-25 07:13:10|2676.03|2663.03|2673.81|2660.81|2676.41|2663.41|2673.81|2660.81|36
1621926800000|2021-05-25 07:13:20|2673.33|2660.33|2675.56|2662.56|2675.56|2662.56|2672.86|2659.86|35
1621954500000|2021-05-25 14:55:00|2634.01|2621.01|2631.37|2618.37|2634.01|2621.01|2630.17|2617.17|33
1621926810000|2021-05-25 07:13:30|2675.54|2662.54|2675.41|2662.41|2676.42|2663.42|2675.35|2662.35|36
1621954510000|2021-05-25 14:55:10|2631.45|2618.45|2631.07|2618.07|2632.28|2619.28|2630.84|2617.84|38
1621926820000|2021-05-25 07:13:40|2675.11|2662.11|2676.81|2663.81|2677.12|2664.12|2674.99|2661.99|34
1621926830000|2021-05-25 07:13:50|2676.8|2663.8|2675|2662|2676.85|2663.85|2674.63|2661.63|34
1621954520000|2021-05-25 14:55:20|2631.47|2618.47|2633.77|2620.77|2634.85|2621.85|2631.47|2618.47|38
1621926840000|2021-05-25 07:14:00|2675.03|2662.03|2677.18|2664.18|2677.72|2664.72|2674.3|2661.3|38
1621954530000|2021-05-25 14:55:30|2633.83|2620.83|2633.73|2620.73|2634.11|2621.11|2633.6|2620.6|32
1621926850000|2021-05-25 07:14:10|2677.13|2664.13|2677.67|2664.67|2677.89|2664.89|2675.65|2662.65|36
1621926860000|2021-05-25 07:14:20|2677.06|2664.06|2677.94|2664.94|2678.01|2665.01|2676.42|2663.42|34
1621954540000|2021-05-25 14:55:40|2633.64|2620.64|2633.84|2620.84|2633.85|2620.85|2633.03|2620.03|35
1621926870000|2021-05-25 07:14:30|2677.97|2664.97|2679.35|2666.35|2680.26|2667.26|2677.97|2664.97|38
1621954550000|2021-05-25 14:55:50|2633.86|2620.86|2632.17|2619.17|2634.33|2621.33|2631.78|2618.78|37
1621926880000|2021-05-25 07:14:40|2679.36|2666.36|2682.54|2669.54|2682.69|2669.69|2679.02|2666.02|33
1621926890000|2021-05-25 07:14:50|2682.69|2669.69|2681.65|2668.65|2682.84|2669.84|2681.42|2668.42|34
1621954560000|2021-05-25 14:56:00|2632.3|2619.3|2627.26|2614.26|2632.3|2619.3|2627.26|2614.26|35
1621926900000|2021-05-25 07:15:00|2681.79|2668.79|2682.55|2669.55|2683.97|2670.97|2681.79|2668.79|34
1621954570000|2021-05-25 14:56:10|2627.07|2614.07|2627.05|2614.05|2627.98|2614.98|2626.45|2613.45|35
1621926910000|2021-05-25 07:15:10|2682.73|2669.73|2682.93|2669.93|2683.42|2670.42|2681.52|2668.52|35
1621926920000|2021-05-25 07:15:20|2682.95|2669.95|2682.45|2669.45|2683.14|2670.14|2682.14|2669.14|34
1621954580000|2021-05-25 14:56:20|2627.1|2614.1|2627.03|2614.03|2627.93|2614.93|2626.42|2613.42|30
1621926930000|2021-05-25 07:15:30|2681.95|2668.95|2685.26|2672.26|2685.32|2672.32|2681.88|2668.88|37
1621954590000|2021-05-25 14:56:30|2628.46|2615.46|2628.93|2615.93|2629.13|2616.13|2627.93|2614.93|39
1621926940000|2021-05-25 07:15:40|2685.38|2672.38|2686.04|2673.04|2689.25|2676.25|2685.06|2672.06|37
1621926950000|2021-05-25 07:15:50|2685.77|2672.77|2686.13|2673.13|2689.16|2676.16|2685.62|2672.62|39
1621954600000|2021-05-25 14:56:40|2629|2616|2630.26|2617.26|2630.68|2617.68|2628.81|2615.81|35
1621926960000|2021-05-25 07:16:00|2686.12|2673.12|2684.14|2671.14|2686.36|2673.36|2683.69|2670.69|37
1621954610000|2021-05-25 14:56:50|2630.28|2617.28|2627.55|2614.55|2630.28|2617.28|2625.75|2612.75|36
1621926970000|2021-05-25 07:16:10|2683.92|2670.92|2685.69|2672.69|2686.81|2673.81|2683.92|2670.92|38
1621926980000|2021-05-25 07:16:20|2685.68|2672.68|2681.4|2668.4|2686.62|2673.62|2681.4|2668.4|39
1621954620000|2021-05-25 14:57:00|2627.53|2614.53|2627.42|2614.42|2627.87|2614.87|2627.1|2614.1|32
1621926990000|2021-05-25 07:16:30|2681.64|2668.64|2679.93|2666.93|2682.73|2669.73|2679.3|2666.3|37
1621954630000|2021-05-25 14:57:10|2627.4|2614.4|2624.65|2611.65|2627.4|2614.4|2624.65|2611.65|33
1621927000000|2021-05-25 07:16:40|2679.97|2666.97|2679.73|2666.73|2683.52|2670.52|2679.73|2666.73|39
1621927010000|2021-05-25 07:16:50|2679.72|2666.72|2677.77|2664.77|2679.77|2666.77|2677.31|2664.31|32
1621954640000|2021-05-25 14:57:20|2624.87|2611.87|2621.21|2608.21|2624.96|2611.96|2621.21|2608.21|36
1621927020000|2021-05-25 07:17:00|2677.27|2664.27|2674.53|2661.53|2677.49|2664.49|2673.96|2660.96|33
1621954650000|2021-05-25 14:57:30|2620.27|2607.27|2616.07|2603.07|2620.27|2607.27|2616.07|2603.07|39
1621927030000|2021-05-25 07:17:10|2674.59|2661.59|2674.09|2661.09|2676.48|2663.48|2673.22|2660.22|38
1621927040000|2021-05-25 07:17:20|2674.19|2661.19|2673|2660|2674.45|2661.45|2673|2660|33
1621954660000|2021-05-25 14:57:40|2615.26|2602.26|2598.89|2585.89|2615.26|2602.26|2598.89|2585.89|39
1621927050000|2021-05-25 07:17:30|2672.85|2659.85|2672.74|2659.74|2673.3|2660.3|2671.84|2658.84|36
1621954670000|2021-05-25 14:57:50|2598.57|2585.57|2601.42|2588.42|2604.13|2591.13|2596.47|2583.47|39
1621927060000|2021-05-25 07:17:40|2672.78|2659.78|2671.52|2658.52|2672.92|2659.92|2671.43|2658.43|31
1621954680000|2021-05-25 14:58:00|2601.5|2588.5|2601.04|2588.04|2605.33|2592.33|2600.82|2587.82|38
1621927070000|2021-05-25 07:17:50|2671.46|2658.46|2670.77|2657.77|2671.46|2658.46|2670.31|2657.31|25
1621927080000|2021-05-25 07:18:00|2670.48|2657.48|2673.54|2660.54|2676.15|2663.15|2670.48|2657.48|35
1621954690000|2021-05-25 14:58:10|2600.89|2587.89|2594.17|2581.17|2601.74|2588.74|2594.17|2581.17|39
1621927090000|2021-05-25 07:18:10|2673.41|2660.41|2673.44|2660.44|2673.67|2660.67|2672.99|2659.99|29
1621954700000|2021-05-25 14:58:20|2594.74|2581.74|2595.69|2582.69|2595.69|2582.69|2593.2|2580.2|39
1621927100000|2021-05-25 07:18:20|2673.53|2660.53|2674.77|2661.77|2676.61|2663.61|2673.51|2660.51|29
1621954710000|2021-05-25 14:58:30|2595.6|2582.6|2595|2582|2598.68|2585.68|2595|2582|40
1621927110000|2021-05-25 07:18:30|2675.13|2662.13|2674.62|2661.62|2675.34|2662.34|2673.37|2660.37|38
1621954720000|2021-05-25 14:58:40|2594.72|2581.72|2593.2|2580.2|2595.47|2582.47|2592.92|2579.92|39
1621927120000|2021-05-25 07:18:40|2675.21|2662.21|2674.32|2661.32|2675.58|2662.58|2673.77|2660.77|32
1621927130000|2021-05-25 07:18:50|2675.19|2662.19|2673.53|2660.53|2675.19|2662.19|2673.08|2660.08|29
1621954730000|2021-05-25 14:58:50|2593.53|2580.53|2594.44|2581.44|2598.02|2585.02|2593.53|2580.53|40
1621927140000|2021-05-25 07:19:00|2674.1|2661.1|2674.38|2661.38|2674.6|2661.6|2672.83|2659.83|36
1621954740000|2021-05-25 14:59:00|2594.49|2581.49|2594.24|2581.24|2597.21|2584.21|2590.88|2577.88|37
1621927150000|2021-05-25 07:19:10|2674.21|2661.21|2673|2660|2674.21|2661.21|2673|2660|32
1621927160000|2021-05-25 07:19:20|2672.86|2659.86|2673.55|2660.55|2673.55|2660.55|2672.14|2659.14|33
1621954750000|2021-05-25 14:59:10|2594.25|2581.25|2597.8|2584.8|2597.8|2584.8|2593.75|2580.75|36
1621927170000|2021-05-25 07:19:30|2673.65|2660.65|2672.34|2659.34|2673.65|2660.65|2672.15|2659.15|34
1621927180000|2021-05-25 07:19:40|2672.18|2659.18|2672.08|2659.08|2672.7|2659.7|2671.77|2658.77|33
1621954760000|2021-05-25 14:59:20|2597.68|2584.68|2598.38|2585.38|2601|2588|2597.68|2584.68|36
1621927190000|2021-05-25 07:19:50|2672.09|2659.09|2671.82|2658.82|2673.38|2660.38|2670.9|2657.9|36
1621954770000|2021-05-25 14:59:30|2597.66|2584.66|2597.97|2584.97|2598.53|2585.53|2597.3|2584.3|39
1621927200000|2021-05-25 07:20:00|2671.33|2658.33|2670.9|2657.9|2672.31|2659.31|2670.9|2657.9|38
1621927210000|2021-05-25 07:20:10|2670.94|2657.94|2669.29|2656.29|2670.94|2657.94|2669.22|2656.22|33
1621954780000|2021-05-25 14:59:40|2597.98|2584.98|2599.79|2586.79|2600.68|2587.68|2597.9|2584.9|36
1621927220000|2021-05-25 07:20:20|2669.22|2656.22|2671.45|2658.45|2671.45|2658.45|2668.75|2655.75|39
1621954790000|2021-05-25 14:59:50|2599.74|2586.74|2598.41|2585.41|2600.16|2587.16|2598.06|2585.06|39
1621927230000|2021-05-25 07:20:30|2671.31|2658.31|2669.5|2656.5|2671.31|2658.31|2669.5|2656.5|36
1621927240000|2021-05-25 07:20:40|2669.53|2656.53|2670.83|2657.83|2670.9|2657.9|2669.38|2656.38|38
1621954800000|2021-05-25 15:00:00|2598.12|2585.12|2599.26|2586.26|2599.78|2586.78|2596.43|2583.43|36
1621927250000|2021-05-25 07:20:50|2670.79|2657.79|2669.33|2656.33|2671.54|2658.54|2669.28|2656.28|36
1621954810000|2021-05-25 15:00:10|2599.15|2586.15|2607.11|2594.11|2607.22|2594.22|2599.15|2586.15|40
1621927260000|2021-05-25 07:21:00|2669.11|2656.11|2669.28|2656.28|2669.78|2656.78|2668.44|2655.44|34
1621927270000|2021-05-25 07:21:10|2668.92|2655.92|2669.52|2656.52|2669.52|2656.52|2666.77|2653.77|36
1621954820000|2021-05-25 15:00:20|2607.62|2594.62|2609.28|2596.28|2610.3|2597.3|2606.64|2593.64|39
1621927280000|2021-05-25 07:21:20|2669.43|2656.43|2666.79|2653.79|2669.43|2656.43|2666.29|2653.29|40
1621954830000|2021-05-25 15:00:30|2609.05|2596.05|2608.38|2595.38|2609.29|2596.29|2607.19|2594.19|31
1621927290000|2021-05-25 07:21:30|2666.78|2653.78|2666.6|2653.6|2666.78|2653.78|2665.05|2652.05|37
1621927300000|2021-05-25 07:21:40|2666.22|2653.22|2665.87|2652.87|2666.4|2653.4|2664.77|2651.77|37
1621954840000|2021-05-25 15:00:40|2608.39|2595.39|2607.11|2594.11|2608.39|2595.39|2606.33|2593.33|32
1621927310000|2021-05-25 07:21:50|2665.83|2652.83|2664.77|2651.77|2665.83|2652.83|2664.52|2651.52|32
1621954850000|2021-05-25 15:00:50|2607.2|2594.2|2605.28|2592.28|2607.27|2594.27|2605.07|2592.07|34
1621927320000|2021-05-25 07:22:00|2664.92|2651.92|2665.09|2652.09|2667.14|2654.14|2664.9|2651.9|34
1621927330000|2021-05-25 07:22:10|2665.11|2652.11|2664.38|2651.38|2665.27|2652.27|2663.78|2650.78|34
1621954860000|2021-05-25 15:01:00|2605.82|2592.82|2606.36|2593.36|2606.43|2593.43|2605.46|2592.46|32
1621927340000|2021-05-25 07:22:20|2664.34|2651.34|2663.97|2650.97|2664.53|2651.53|2663.81|2650.81|30
1621954870000|2021-05-25 15:01:10|2606.47|2593.47|2604.99|2591.99|2606.47|2593.47|2604.92|2591.92|35
1621927350000|2021-05-25 07:22:30|2664.02|2651.02|2663.57|2650.57|2664.02|2651.02|2663.18|2650.18|31
1621927360000|2021-05-25 07:22:40|2663.53|2650.53|2662.37|2649.37|2663.53|2650.53|2661.98|2648.98|34
1621954880000|2021-05-25 15:01:20|2604.52|2591.52|2596.5|2583.5|2604.52|2591.52|2596.16|2583.16|38
1621927370000|2021-05-25 07:22:50|2662.8|2649.8|2663.02|2650.02|2663.37|2650.37|2662.28|2649.28|35
1621954890000|2021-05-25 15:01:30|2596.71|2583.71|2594.25|2581.25|2596.98|2583.98|2593.74|2580.74|36
1621927380000|2021-05-25 07:23:00|2663.05|2650.05|2660.08|2647.08|2663.07|2650.07|2660.08|2647.08|36
1621927390000|2021-05-25 07:23:10|2660.03|2647.03|2659.25|2646.25|2660.04|2647.04|2658.83|2645.83|35
1621954900000|2021-05-25 15:01:40|2594.4|2581.4|2592.87|2579.87|2594.41|2581.41|2592.67|2579.67|35
1621927400000|2021-05-25 07:23:20|2659.05|2646.05|2657.32|2644.32|2659.15|2646.15|2655.98|2642.98|35
1621954910000|2021-05-25 15:01:50|2592.76|2579.76|2591.96|2578.96|2592.76|2579.76|2591.39|2578.39|33
1621927410000|2021-05-25 07:23:30|2655.84|2642.84|2655.8|2642.8|2657.32|2644.32|2655.29|2642.29|32
1621927420000|2021-05-25 07:23:40|2655.96|2642.96|2655.92|2642.92|2658.02|2645.02|2655.7|2642.7|32
1621954920000|2021-05-25 15:02:00|2591.88|2578.88|2590.55|2577.55|2592.6|2579.6|2590.19|2577.19|33
1621927430000|2021-05-25 07:23:50|2655.94|2642.94|2655.19|2642.19|2655.99|2642.99|2655.13|2642.13|18
1621954930000|2021-05-25 15:02:10|2590.65|2577.65|2592.95|2579.95|2593.15|2580.15|2590.49|2577.49|36
1621927440000|2021-05-25 07:24:00|2655.2|2642.2|2657|2644|2658.12|2645.12|2654.98|2641.98|35
1621927450000|2021-05-25 07:24:10|2656.99|2643.99|2656.04|2643.04|2658|2645|2655.81|2642.81|39
1621954940000|2021-05-25 15:02:20|2592.96|2579.96|2591.42|2578.42|2593.29|2580.29|2591.32|2578.32|35
1621927460000|2021-05-25 07:24:20|2655.52|2642.52|2657.16|2644.16|2657.57|2644.57|2654.41|2641.41|35
1621954950000|2021-05-25 15:02:30|2591.27|2578.27|2587.98|2574.98|2591.27|2578.27|2587.98|2574.98|24
1621927470000|2021-05-25 07:24:30|2657.15|2644.15|2656.98|2643.98|2657.37|2644.37|2656.42|2643.42|32
1621927480000|2021-05-25 07:24:40|2656.99|2643.99|2656.85|2643.85|2657.45|2644.45|2656.64|2643.64|31
1621954960000|2021-05-25 15:02:40|2588.48|2575.48|2583.96|2570.96|2588.57|2575.57|2583.12|2570.12|37
1621927490000|2021-05-25 07:24:50|2657.01|2644.01|2656.34|2643.34|2657.3|2644.3|2655.91|2642.91|33
1621954970000|2021-05-25 15:02:50|2583.79|2570.79|2583.55|2570.55|2584.1|2571.1|2583.2|2570.2|33
1621927500000|2021-05-25 07:25:00|2656.39|2643.39|2658.72|2645.72|2658.77|2645.77|2656.36|2643.36|32
1621927510000|2021-05-25 07:25:10|2658.99|2645.99|2661.07|2648.07|2661.58|2648.58|2658.99|2645.99|36
1621954980000|2021-05-25 15:03:00|2583.6|2570.6|2583.17|2570.17|2586.44|2573.44|2583.14|2570.14|39
1621927520000|2021-05-25 07:25:20|2661.15|2648.15|2663.49|2650.49|2663.49|2650.49|2660.96|2647.96|32
1621954990000|2021-05-25 15:03:10|2583.27|2570.27|2578.55|2565.55|2584.89|2571.89|2577.56|2564.56|38
1621927530000|2021-05-25 07:25:30|2663.18|2650.18|2665.88|2652.88|2665.88|2652.88|2662.68|2649.68|31
1621927540000|2021-05-25 07:25:40|2666.21|2653.21|2664.72|2651.72|2666.21|2653.21|2663.72|2650.72|39
1621955000000|2021-05-25 15:03:20|2579.69|2566.69|2573.99|2560.99|2580.18|2567.18|2573.99|2560.99|40
1621927550000|2021-05-25 07:25:50|2664.41|2651.41|2662.32|2649.32|2664.61|2651.61|2662.32|2649.32|29
1621955010000|2021-05-25 15:03:30|2573.98|2560.98|2572.79|2559.79|2573.98|2560.98|2572.79|2559.79|38
1621927560000|2021-05-25 07:26:00|2662.2|2649.2|2661.15|2648.15|2662.31|2649.31|2660.71|2647.71|35
1621927570000|2021-05-25 07:26:10|2661.14|2648.14|2661.93|2648.93|2662.32|2649.32|2660.81|2647.81|37
1621955020000|2021-05-25 15:03:40|2572.78|2559.78|2572.83|2559.83|2575.21|2562.21|2572.21|2559.21|37
1621927580000|2021-05-25 07:26:20|2662.04|2649.04|2662.57|2649.57|2662.87|2649.87|2661.92|2648.92|36
1621927590000|2021-05-25 07:26:30|2662.54|2649.54|2664.31|2651.31|2664.87|2651.87|2662.14|2649.14|38
1621955030000|2021-05-25 15:03:50|2572.84|2559.84|2573.52|2560.52|2573.75|2560.75|2571.62|2558.62|37
1621927600000|2021-05-25 07:26:40|2664.18|2651.18|2664.68|2651.68|2664.75|2651.75|2663.96|2650.96|34
1621955040000|2021-05-25 15:04:00|2573.98|2560.98|2580.03|2567.03|2580.07|2567.07|2573.98|2560.98|38
1621927610000|2021-05-25 07:26:50|2664.7|2651.7|2664.38|2651.38|2666.06|2653.06|2663.97|2650.97|35
1621927620000|2021-05-25 07:27:00|2664.76|2651.76|2665.25|2652.25|2667.03|2654.03|2664.27|2651.27|35
1621955050000|2021-05-25 15:04:10|2579.98|2566.98|2580.51|2567.51|2582.6|2569.6|2578.82|2565.82|38
1621927630000|2021-05-25 07:27:10|2665.23|2652.23|2664.03|2651.03|2665.23|2652.23|2663.72|2650.72|34
1621955060000|2021-05-25 15:04:20|2579.73|2566.73|2579.21|2566.21|2581.03|2568.03|2578.88|2565.88|36
1621927640000|2021-05-25 07:27:20|2664.01|2651.01|2664.59|2651.59|2665.15|2652.15|2664.01|2651.01|29
1621927650000|2021-05-25 07:27:30|2664.73|2651.73|2665.38|2652.38|2666.43|2653.43|2664.69|2651.69|29
1621955070000|2021-05-25 15:04:30|2579.17|2566.17|2578.38|2565.38|2579.76|2566.76|2577.59|2564.59|33
1621927660000|2021-05-25 07:27:40|2665.48|2652.48|2667.13|2654.13|2667.13|2654.13|2665.03|2652.03|29
1621927670000|2021-05-25 07:27:50|2666.95|2653.95|2664.03|2651.03|2666.95|2653.95|2663.78|2650.78|33
1621955080000|2021-05-25 15:04:40|2578.39|2565.39|2575.53|2562.53|2578.51|2565.51|2575.14|2562.14|35
1621927680000|2021-05-25 07:28:00|2664.43|2651.43|2660.6|2647.6|2664.94|2651.94|2660.56|2647.56|37
1621955090000|2021-05-25 15:04:50|2575.66|2562.66|2571.17|2558.17|2577.18|2564.18|2571.17|2558.17|38
1621927690000|2021-05-25 07:28:10|2660.82|2647.82|2658.08|2645.08|2660.82|2647.82|2656.88|2643.88|40
1621927700000|2021-05-25 07:28:20|2657.98|2644.98|2656.64|2643.64|2657.98|2644.98|2656.4|2643.4|32
1621955100000|2021-05-25 15:05:00|2571.09|2558.09|2569.29|2556.29|2571.44|2558.44|2568.2|2555.2|37
1621927710000|2021-05-25 07:28:30|2656.89|2643.89|2660.38|2647.38|2660.38|2647.38|2656.72|2643.72|36
1621927720000|2021-05-25 07:28:40|2660.51|2647.51|2657.9|2644.9|2660.68|2647.68|2657.9|2644.9|37
1621955110000|2021-05-25 15:05:10|2569.3|2556.3|2570.61|2557.61|2573.35|2560.35|2569.3|2556.3|36
1621927730000|2021-05-25 07:28:50|2657.83|2644.83|2659.34|2646.34|2659.34|2646.34|2657.83|2644.83|37
1621955120000|2021-05-25 15:05:20|2570.95|2557.95|2572.1|2559.1|2572.1|2559.1|2570.95|2557.95|37
1621927740000|2021-05-25 07:29:00|2659.14|2646.14|2660.58|2647.58|2660.65|2647.65|2659.14|2646.14|33
1621927750000|2021-05-25 07:29:10|2660.41|2647.41|2661.55|2648.55|2662.1|2649.1|2659.7|2646.7|33
1621955130000|2021-05-25 15:05:30|2571.99|2558.99|2572.71|2559.71|2575.11|2562.11|2571.88|2558.88|33
1621927760000|2021-05-25 07:29:20|2660.78|2647.78|2658.57|2645.57|2660.78|2647.78|2658.57|2645.57|33
1621955140000|2021-05-25 15:05:40|2572.16|2559.16|2571.59|2558.59|2574.07|2561.07|2571.02|2558.02|35
1621927770000|2021-05-25 07:29:30|2658.96|2645.96|2658.47|2645.47|2658.97|2645.97|2656.42|2643.42|34
1621927780000|2021-05-25 07:29:40|2658.66|2645.66|2658.53|2645.53|2659.29|2646.29|2657.81|2644.81|34
1621955150000|2021-05-25 15:05:50|2571.28|2558.28|2571.85|2558.85|2573.41|2560.41|2570.49|2557.49|38
1621927790000|2021-05-25 07:29:50|2658.51|2645.51|2658.44|2645.44|2658.69|2645.69|2656.87|2643.87|33
1621927800000|2021-05-25 07:30:00|2658.45|2645.45|2657.84|2644.84|2658.62|2645.62|2657.37|2644.37|36
1621955160000|2021-05-25 15:06:00|2572.16|2559.16|2565.37|2552.37|2572.82|2559.82|2565.37|2552.37|37
1621927810000|2021-05-25 07:30:10|2657.66|2644.66|2659.14|2646.14|2659.88|2646.88|2657.47|2644.47|34
1621927820000|2021-05-25 07:30:20|2658.96|2645.96|2657.47|2644.47|2658.96|2645.96|2657.47|2644.47|37
1621955170000|2021-05-25 15:06:10|2565.34|2552.34|2569.21|2556.21|2569.4|2556.4|2565.34|2552.34|38
1621927830000|2021-05-25 07:30:30|2656.45|2643.45|2654.34|2641.34|2656.82|2643.82|2654.26|2641.26|40
1621927840000|2021-05-25 07:30:40|2654.2|2641.2|2654.98|2641.98|2655.23|2642.23|2653.89|2640.89|38
1621955180000|2021-05-25 15:06:20|2569.13|2556.13|2570.17|2557.17|2570.17|2557.17|2567.91|2554.91|38
1621927850000|2021-05-25 07:30:50|2654.87|2641.87|2651.08|2638.08|2654.89|2641.89|2651.08|2638.08|37
1621955190000|2021-05-25 15:06:30|2570.22|2557.22|2571.5|2558.5|2571.5|2558.5|2569.19|2556.19|39
1621927860000|2021-05-25 07:31:00|2651.36|2638.36|2649.61|2636.61|2652.69|2639.69|2649.54|2636.54|38
1621927870000|2021-05-25 07:31:10|2649.45|2636.45|2646.61|2633.61|2649.79|2636.79|2646.34|2633.34|37
1621955200000|2021-05-25 15:06:40|2571.74|2558.74|2569.11|2556.11|2572.77|2559.77|2569.11|2556.11|36
1621927880000|2021-05-25 07:31:20|2645.82|2632.82|2648.75|2635.75|2649.35|2636.35|2643.44|2630.44|36
1621927890000|2021-05-25 07:31:30|2648.04|2635.04|2653.81|2640.81|2654.23|2641.23|2648.04|2635.04|39
1621955210000|2021-05-25 15:06:50|2569.05|2556.05|2569.41|2556.41|2571.47|2558.47|2568.87|2555.87|38
1621927900000|2021-05-25 07:31:40|2654.1|2641.1|2651.2|2638.2|2655.25|2642.25|2650.83|2637.83|40
1621955220000|2021-05-25 15:07:00|2569.35|2556.35|2561.6|2548.6|2569.35|2556.35|2561.59|2548.59|40
1621927910000|2021-05-25 07:31:50|2650.72|2637.72|2650.72|2637.72|2651.05|2638.05|2649.51|2636.51|33
1621927920000|2021-05-25 07:32:00|2650.66|2637.66|2649.46|2636.46|2651.06|2638.06|2649.34|2636.34|32
1621955230000|2021-05-25 15:07:10|2561.81|2548.81|2561.96|2548.96|2562.55|2549.55|2561.22|2548.22|35
1621927930000|2021-05-25 07:32:10|2649.47|2636.47|2645.59|2632.59|2649.53|2636.53|2645.59|2632.59|35
1621927940000|2021-05-25 07:32:20|2645.9|2632.9|2644.55|2631.55|2646.51|2633.51|2643.74|2630.74|37
1621955240000|2021-05-25 15:07:20|2561.89|2548.89|2566.41|2553.41|2570.24|2557.24|2561.89|2548.89|39
1621927950000|2021-05-25 07:32:30|2643.92|2630.92|2645.51|2632.51|2645.63|2632.63|2643.73|2630.73|38
1621955250000|2021-05-25 15:07:30|2566.58|2553.58|2569.48|2556.48|2570.15|2557.15|2565.46|2552.46|38
1621927960000|2021-05-25 07:32:40|2645.55|2632.55|2642.68|2629.68|2645.74|2632.74|2642.68|2629.68|30
1621927970000|2021-05-25 07:32:50|2642.65|2629.65|2641.9|2628.9|2644.44|2631.44|2641.85|2628.85|36
1621955260000|2021-05-25 15:07:40|2569.75|2556.75|2568.83|2555.83|2569.75|2556.75|2567.5|2554.5|37
1621927980000|2021-05-25 07:33:00|2641.98|2628.98|2643.39|2630.39|2643.39|2630.39|2641.39|2628.39|37
1621955270000|2021-05-25 15:07:50|2568.65|2555.65|2568.08|2555.08|2568.65|2555.65|2567.31|2554.31|36
1621927990000|2021-05-25 07:33:10|2643.64|2630.64|2646.68|2633.68|2647.75|2634.75|2643.64|2630.64|38
1621928000000|2021-05-25 07:33:20|2646.53|2633.53|2644.68|2631.68|2646.81|2633.81|2643.78|2630.78|39
1621955280000|2021-05-25 15:08:00|2568.06|2555.06|2568.81|2555.81|2570.23|2557.23|2567.43|2554.43|30
1621928010000|2021-05-25 07:33:30|2644.19|2631.19|2643.42|2630.42|2644.58|2631.58|2643.42|2630.42|33
1621955290000|2021-05-25 15:08:10|2568.78|2555.78|2571.17|2558.17|2571.41|2558.41|2567.9|2554.9|24
1621928020000|2021-05-25 07:33:40|2643.75|2630.75|2643.11|2630.11|2644.64|2631.64|2643.08|2630.08|36
1621928030000|2021-05-25 07:33:50|2643.06|2630.06|2642.31|2629.31|2643.95|2630.95|2642.31|2629.31|33
1621955300000|2021-05-25 15:08:20|2571.25|2558.25|2566.98|2553.98|2571.41|2558.41|2566.98|2553.98|34
1621928040000|2021-05-25 07:34:00|2642.3|2629.3|2640.68|2627.68|2643.04|2630.04|2640.68|2627.68|34
1621955310000|2021-05-25 15:08:30|2566.97|2553.97|2567.71|2554.71|2567.71|2554.71|2564.21|2551.21|37
1621928050000|2021-05-25 07:34:10|2640.98|2627.98|2643.03|2630.03|2643.03|2630.03|2640.96|2627.96|37
1621928060000|2021-05-25 07:34:20|2643.26|2630.26|2647.02|2634.02|2647.24|2634.24|2643.26|2630.26|38
1621955320000|2021-05-25 15:08:40|2568.08|2555.08|2567.75|2554.75|2568.25|2555.25|2566.49|2553.49|38
1621928070000|2021-05-25 07:34:30|2646.43|2633.43|2643.83|2630.83|2646.43|2633.43|2643.56|2630.56|35
1621955330000|2021-05-25 15:08:50|2566.76|2553.76|2566.03|2553.03|2568.81|2555.81|2565.52|2552.52|39
1621928080000|2021-05-25 07:34:40|2644.13|2631.13|2644.72|2631.72|2645.75|2632.75|2643.87|2630.87|39
1621928090000|2021-05-25 07:34:50|2644.41|2631.41|2644.18|2631.18|2644.9|2631.9|2643.44|2630.44|34
1621955340000|2021-05-25 15:09:00|2565.59|2552.59|2570.23|2557.23|2570.43|2557.43|2565.59|2552.59|39
1621928100000|2021-05-25 07:35:00|2644.29|2631.29|2646.87|2633.87|2647.56|2634.56|2644.23|2631.23|37
1621955350000|2021-05-25 15:09:10|2569.88|2556.88|2570.04|2557.04|2571.01|2558.01|2568.5|2555.5|39
1621928110000|2021-05-25 07:35:10|2646.88|2633.88|2647.28|2634.28|2647.55|2634.55|2646.32|2633.32|35
1621928120000|2021-05-25 07:35:20|2647.29|2634.29|2647.55|2634.55|2647.82|2634.82|2647.08|2634.08|35
1621955360000|2021-05-25 15:09:20|2569.99|2556.99|2568.56|2555.56|2571.23|2558.23|2568.54|2555.54|38
1621928130000|2021-05-25 07:35:30|2647.77|2634.77|2647.43|2634.43|2648.03|2635.03|2646.45|2633.45|35
1621955370000|2021-05-25 15:09:30|2568.49|2555.49|2568.26|2555.26|2569.31|2556.31|2567.8|2554.8|36
1621928140000|2021-05-25 07:35:40|2647.29|2634.29|2646.78|2633.78|2648.29|2635.29|2646.49|2633.49|36
1621928150000|2021-05-25 07:35:50|2646.99|2633.99|2648.44|2635.44|2648.44|2635.44|2646.87|2633.87|36
1621955380000|2021-05-25 15:09:40|2568.44|2555.44|2567.43|2554.43|2568.98|2555.98|2565.98|2552.98|36
1621928160000|2021-05-25 07:36:00|2648.45|2635.45|2649.83|2636.83|2649.83|2636.83|2648.33|2635.33|27
1621928170000|2021-05-25 07:36:10|2650.03|2637.03|2653.72|2640.72|2654.32|2641.32|2649.71|2636.71|37
1621955390000|2021-05-25 15:09:50|2567.42|2554.42|2564.41|2551.41|2567.42|2554.42|2563.47|2550.47|35
1621928180000|2021-05-25 07:36:20|2654.22|2641.22|2654.36|2641.36|2654.36|2641.36|2652.67|2639.67|37
1621955400000|2021-05-25 15:10:00|2564.3|2551.3|2570.38|2557.38|2570.47|2557.47|2563.94|2550.94|40
1621928190000|2021-05-25 07:36:30|2654.94|2641.94|2651.43|2638.43|2655.05|2642.05|2651.15|2638.15|39
1621928200000|2021-05-25 07:36:40|2651.44|2638.44|2652.82|2639.82|2652.88|2639.88|2651.03|2638.03|34
1621955410000|2021-05-25 15:10:10|2569.52|2556.52|2567.54|2554.54|2569.62|2556.62|2567.54|2554.54|37
1621928210000|2021-05-25 07:36:50|2652.84|2639.84|2654.84|2641.84|2654.84|2641.84|2652.37|2639.37|37
1621955420000|2021-05-25 15:10:20|2567.33|2554.33|2568.04|2555.04|2569.07|2556.07|2567.19|2554.19|36
1621928220000|2021-05-25 07:37:00|2654.85|2641.85|2652.65|2639.65|2654.97|2641.97|2652.08|2639.08|37
1621928230000|2021-05-25 07:37:10|2652.45|2639.45|2651.95|2638.95|2653.22|2640.22|2651.95|2638.95|28
1621955430000|2021-05-25 15:10:30|2568.03|2555.03|2567.32|2554.32|2568.22|2555.22|2567.14|2554.14|33
1621928240000|2021-05-25 07:37:20|2651.39|2638.39|2648.91|2635.91|2651.78|2638.78|2648.91|2635.91|24
1621955440000|2021-05-25 15:10:40|2567.21|2554.21|2569.09|2556.09|2569.09|2556.09|2567.09|2554.09|26
1621928250000|2021-05-25 07:37:30|2649.16|2636.16|2650.23|2637.23|2650.52|2637.52|2648.56|2635.56|36
1621928260000|2021-05-25 07:37:40|2650.21|2637.21|2648.64|2635.64|2650.22|2637.22|2648.64|2635.64|35
1621955450000|2021-05-25 15:10:50|2569.21|2556.21|2569.86|2556.86|2570.11|2557.11|2568.43|2555.43|34
1621928270000|2021-05-25 07:37:50|2648.67|2635.67|2649.24|2636.24|2649.71|2636.71|2648.36|2635.36|35
1621955460000|2021-05-25 15:11:00|2569.91|2556.91|2570.77|2557.77|2573.78|2560.78|2569.7|2556.7|33
1621928280000|2021-05-25 07:38:00|2649.5|2636.5|2648.91|2635.91|2649.62|2636.62|2648.37|2635.37|31
1621928290000|2021-05-25 07:38:10|2648.83|2635.83|2647.58|2634.58|2648.85|2635.85|2646.97|2633.97|31
1621955470000|2021-05-25 15:11:10|2570.42|2557.42|2577.05|2564.05|2577.28|2564.28|2570.42|2557.42|37
1621928300000|2021-05-25 07:38:20|2647.81|2634.81|2645.49|2632.49|2648.7|2635.7|2644.69|2631.69|36
1621955480000|2021-05-25 15:11:20|2577.4|2564.4|2576.69|2563.69|2577.83|2564.83|2576.01|2563.01|37
1621928310000|2021-05-25 07:38:30|2645.53|2632.53|2646.9|2633.9|2647.37|2634.37|2644.82|2631.82|33
1621928320000|2021-05-25 07:38:40|2646.69|2633.69|2646.04|2633.04|2646.69|2633.69|2645.94|2632.94|16
1621955490000|2021-05-25 15:11:30|2576.66|2563.66|2573.41|2560.41|2576.73|2563.73|2572.74|2559.74|37
1621928330000|2021-05-25 07:38:50|2646|2633|2645.14|2632.14|2646|2633|2644.44|2631.44|32
1621955500000|2021-05-25 15:11:40|2573.71|2560.71|2578.62|2565.62|2578.62|2565.62|2573.71|2560.71|38
1621928340000|2021-05-25 07:39:00|2645.15|2632.15|2643.61|2630.61|2645.15|2632.15|2643.51|2630.51|25
1621928350000|2021-05-25 07:39:10|2643.59|2630.59|2640.72|2627.72|2643.59|2630.59|2640.72|2627.72|34
1621955510000|2021-05-25 15:11:50|2578.64|2565.64|2579.78|2566.78|2580.36|2567.36|2578.58|2565.58|38
1621928360000|2021-05-25 07:39:20|2640.92|2627.92|2637.16|2624.16|2641.38|2628.38|2637.15|2624.15|39
1621955520000|2021-05-25 15:12:00|2579.82|2566.82|2579.07|2566.07|2580.1|2567.1|2578.75|2565.75|36
1621928370000|2021-05-25 07:39:30|2637.17|2624.17|2635.54|2622.54|2637.22|2624.22|2635.35|2622.35|36
1621928380000|2021-05-25 07:39:40|2635.31|2622.31|2638.02|2625.02|2638.4|2625.4|2635.17|2622.17|36
1621955530000|2021-05-25 15:12:10|2578.89|2565.89|2580.13|2567.13|2580.82|2567.82|2578.89|2565.89|31
1621928390000|2021-05-25 07:39:50|2638.06|2625.06|2635.99|2622.99|2638.24|2625.24|2635.75|2622.75|37
1621955540000|2021-05-25 15:12:20|2580.18|2567.18|2580.84|2567.84|2581.75|2568.75|2580.18|2567.18|38
1621928400000|2021-05-25 07:40:00|2635.95|2622.95|2637.41|2624.41|2637.65|2624.65|2635.54|2622.54|38
1621928410000|2021-05-25 07:40:10|2637.39|2624.39|2636.32|2623.32|2637.61|2624.61|2635.59|2622.59|37
1621955550000|2021-05-25 15:12:30|2580.92|2567.92|2581.83|2568.83|2582.44|2569.44|2580.92|2567.92|37
1621928420000|2021-05-25 07:40:20|2636.41|2623.41|2637.69|2624.69|2637.78|2624.78|2635.95|2622.95|34
1621955560000|2021-05-25 15:12:40|2581.99|2568.99|2581.74|2568.74|2583.14|2570.14|2581.73|2568.73|33
1621928430000|2021-05-25 07:40:30|2637.74|2624.74|2639.05|2626.05|2639.05|2626.05|2637.74|2624.74|32
1621928440000|2021-05-25 07:40:40|2639.44|2626.44|2638.84|2625.84|2639.47|2626.47|2638.28|2625.28|16
1621955570000|2021-05-25 15:12:50|2581.67|2568.67|2584.1|2571.1|2584.35|2571.35|2581.64|2568.64|34
1621928450000|2021-05-25 07:40:50|2638.81|2625.81|2641.36|2628.36|2641.55|2628.55|2637.95|2624.95|34
1621955580000|2021-05-25 15:13:00|2585.34|2572.34|2586.22|2573.22|2586.9|2573.9|2584.38|2571.38|36
1621928460000|2021-05-25 07:41:00|2641.55|2628.55|2641.01|2628.01|2641.84|2628.84|2640.54|2627.54|27
1621928470000|2021-05-25 07:41:10|2641.12|2628.12|2639.52|2626.52|2641.48|2628.48|2639.25|2626.25|36
1621955590000|2021-05-25 15:13:10|2585.99|2572.99|2585.66|2572.66|2587.12|2574.12|2583.13|2570.13|39
1621928480000|2021-05-25 07:41:20|2639.68|2626.68|2641.24|2628.24|2641.24|2628.24|2639.5|2626.5|33
1621955600000|2021-05-25 15:13:20|2586.13|2573.13|2587.55|2574.55|2587.82|2574.82|2585.53|2572.53|37
1621928490000|2021-05-25 07:41:30|2641.2|2628.2|2641.58|2628.58|2643.03|2630.03|2641.08|2628.08|38
1621928500000|2021-05-25 07:41:40|2641.59|2628.59|2643.1|2630.1|2643.1|2630.1|2641.58|2628.58|33
1621955610000|2021-05-25 15:13:30|2587.69|2574.69|2587.63|2574.63|2587.84|2574.84|2586.42|2573.42|35
1621928510000|2021-05-25 07:41:50|2643.12|2630.12|2644.9|2631.9|2644.9|2631.9|2642.93|2629.93|35
1621955620000|2021-05-25 15:13:40|2587.31|2574.31|2586.51|2573.51|2588|2575|2586.06|2573.06|33
1621928520000|2021-05-25 07:42:00|2644.94|2631.94|2646.75|2633.75|2646.76|2633.76|2644.75|2631.75|34
1621928530000|2021-05-25 07:42:10|2646.79|2633.79|2647.36|2634.36|2647.69|2634.69|2646.43|2633.43|31
1621955630000|2021-05-25 15:13:50|2586.8|2573.8|2584.27|2571.27|2587.12|2574.12|2584.27|2571.27|33
1621928540000|2021-05-25 07:42:20|2648.06|2635.06|2645.28|2632.28|2648.38|2635.38|2645.25|2632.25|35
1621955640000|2021-05-25 15:14:00|2583.63|2570.63|2587.71|2574.71|2587.74|2574.74|2583.6|2570.6|37
1621928550000|2021-05-25 07:42:30|2645.22|2632.22|2643.68|2630.68|2645.67|2632.67|2643.68|2630.68|34
1621955650000|2021-05-25 15:14:10|2587.73|2574.73|2587.72|2574.72|2587.76|2574.76|2586.56|2573.56|24
1621928560000|2021-05-25 07:42:40|2643.76|2630.76|2644.07|2631.07|2644.28|2631.28|2643.76|2630.76|32
1621928570000|2021-05-25 07:42:50|2643.99|2630.99|2646.22|2633.22|2646.22|2633.22|2643.99|2630.99|29
1621955660000|2021-05-25 15:14:20|2587.75|2574.75|2587.8|2574.8|2588.85|2575.85|2587.73|2574.73|27
1621928580000|2021-05-25 07:43:00|2646.23|2633.23|2644.1|2631.1|2646.23|2633.23|2644.1|2631.1|31
1621955670000|2021-05-25 15:14:30|2587.65|2574.65|2588.55|2575.55|2588.55|2575.55|2587.26|2574.26|28
1621928590000|2021-05-25 07:43:10|2643.27|2630.27|2644.25|2631.25|2644.25|2631.25|2642.56|2629.56|35
1621928600000|2021-05-25 07:43:20|2644.56|2631.56|2643.92|2630.92|2644.64|2631.64|2642.87|2629.87|33
1621955680000|2021-05-25 15:14:40|2588.63|2575.63|2592.64|2579.64|2592.64|2579.64|2588.43|2575.43|37
1621928610000|2021-05-25 07:43:30|2644.02|2631.02|2643.78|2630.78|2644.07|2631.07|2642.94|2629.94|29
1621928620000|2021-05-25 07:43:40|2643.84|2630.84|2643.67|2630.67|2644.01|2631.01|2643.03|2630.03|31
1621955690000|2021-05-25 15:14:50|2592.45|2579.45|2595.28|2582.28|2595.47|2582.47|2592.42|2579.42|32
1621928630000|2021-05-25 07:43:50|2643.63|2630.63|2643.52|2630.52|2643.63|2630.63|2642.76|2629.76|31
1621955700000|2021-05-25 15:15:00|2594.39|2581.39|2595.24|2582.24|2596.54|2583.54|2593.99|2580.99|39
1621928640000|2021-05-25 07:44:00|2643.5|2630.5|2643.63|2630.63|2643.63|2630.63|2643.43|2630.43|15
1621928650000|2021-05-25 07:44:10|2643.46|2630.46|2641.02|2628.02|2645.27|2632.27|2640.38|2627.38|40
1621955710000|2021-05-25 15:15:10|2595.2|2582.2|2595.54|2582.54|2595.57|2582.57|2594.65|2581.65|33
1621928660000|2021-05-25 07:44:20|2641.14|2628.14|2638.95|2625.95|2641.46|2628.46|2638.95|2625.95|36
1621928670000|2021-05-25 07:44:30|2638.54|2625.54|2637.34|2624.34|2638.54|2625.54|2636.7|2623.7|39
1621955720000|2021-05-25 15:15:20|2595.62|2582.62|2602.05|2589.05|2602.15|2589.15|2595.12|2582.12|30
1621928680000|2021-05-25 07:44:40|2637.5|2624.5|2638.47|2625.47|2638.47|2625.47|2635.95|2622.95|34
1621955730000|2021-05-25 15:15:30|2601.99|2588.99|2605.39|2592.39|2605.39|2592.39|2600.49|2587.49|38
1621928690000|2021-05-25 07:44:50|2638.64|2625.64|2637.37|2624.37|2638.64|2625.64|2637.36|2624.36|33
1621928700000|2021-05-25 07:45:00|2637.14|2624.14|2638.96|2625.96|2639.07|2626.07|2636.34|2623.34|35
1621955740000|2021-05-25 15:15:40|2605.41|2592.41|2605.5|2592.5|2606.25|2593.25|2605.27|2592.27|30
1621928710000|2021-05-25 07:45:10|2639|2626|2642.63|2629.63|2642.84|2629.84|2638.95|2625.95|38
1621928720000|2021-05-25 07:45:20|2642.75|2629.75|2643.46|2630.46|2643.81|2630.81|2642.72|2629.72|37
1621955750000|2021-05-25 15:15:50|2605.49|2592.49|2608.36|2595.36|2608.56|2595.56|2604.65|2591.65|31
1621928730000|2021-05-25 07:45:30|2643.45|2630.45|2645.77|2632.77|2646.07|2633.07|2643.13|2630.13|37
1621955760000|2021-05-25 15:16:00|2608.79|2595.79|2613.61|2600.61|2613.61|2600.61|2608.79|2595.79|39
1621928740000|2021-05-25 07:45:40|2646.02|2633.02|2643.91|2630.91|2646.75|2633.75|2643.69|2630.69|34
1621928750000|2021-05-25 07:45:50|2643.93|2630.93|2644.87|2631.87|2645.01|2632.01|2643.93|2630.93|26
1621955770000|2021-05-25 15:16:10|2613.8|2600.8|2619.13|2606.13|2621.61|2608.61|2613.8|2600.8|36
1621928760000|2021-05-25 07:46:00|2644.88|2631.88|2643.92|2630.92|2644.88|2631.88|2642.64|2629.64|39
1621928770000|2021-05-25 07:46:10|2644.03|2631.03|2644.12|2631.12|2644.4|2631.4|2643.29|2630.29|38
1621955780000|2021-05-25 15:16:20|2618.66|2605.66|2617.23|2604.23|2621.45|2608.45|2612.82|2599.82|38
1621928780000|2021-05-25 07:46:20|2644.18|2631.18|2642.23|2629.23|2644.19|2631.19|2641.15|2628.15|37
1621928790000|2021-05-25 07:46:30|2642.15|2629.15|2638.35|2625.35|2642.53|2629.53|2637.88|2624.88|35
1621955790000|2021-05-25 15:16:30|2617.11|2604.11|2619|2606|2619.51|2606.51|2615.39|2602.39|39
1621928800000|2021-05-25 07:46:40|2638.82|2625.82|2641.96|2628.96|2642.09|2629.09|2638.82|2625.82|36
1621955800000|2021-05-25 15:16:40|2619.31|2606.31|2624.1|2611.1|2624.14|2611.14|2619.31|2606.31|40
1621928810000|2021-05-25 07:46:50|2641.95|2628.95|2646.05|2633.05|2646.05|2633.05|2641.95|2628.95|36
1621928820000|2021-05-25 07:47:00|2646.02|2633.02|2647.28|2634.28|2647.48|2634.48|2645.3|2632.3|35
1621955810000|2021-05-25 15:16:50|2624.11|2611.11|2624.59|2611.59|2624.7|2611.7|2623.43|2610.43|36
1621928830000|2021-05-25 07:47:10|2647.31|2634.31|2649.17|2636.17|2650.16|2637.16|2646.96|2633.96|36
1621928840000|2021-05-25 07:47:20|2649.1|2636.1|2650.04|2637.04|2650.39|2637.39|2648.72|2635.72|35
1621955820000|2021-05-25 15:17:00|2624.15|2611.15|2626.13|2613.13|2626.13|2613.13|2624.07|2611.07|39
1621928850000|2021-05-25 07:47:30|2650.8|2637.8|2651.49|2638.49|2651.51|2638.51|2650.78|2637.78|27
1621955830000|2021-05-25 15:17:10|2626.28|2613.28|2625.21|2612.21|2626.92|2613.92|2624.28|2611.28|39
1621928860000|2021-05-25 07:47:40|2651.79|2638.79|2652.97|2639.97|2653.25|2640.25|2651.79|2638.79|24
1621928870000|2021-05-25 07:47:50|2652.89|2639.89|2651.71|2638.71|2653.42|2640.42|2651.71|2638.71|26
1621955840000|2021-05-25 15:17:20|2625.51|2612.51|2630.08|2617.08|2630.19|2617.19|2625.26|2612.26|35
1621928880000|2021-05-25 07:48:00|2651.87|2638.87|2650.89|2637.89|2653.75|2640.75|2648.89|2635.89|38
1621955850000|2021-05-25 15:17:30|2630.2|2617.2|2639.24|2626.24|2639.24|2626.24|2630.2|2617.2|37
1621928890000|2021-05-25 07:48:10|2650.94|2637.94|2651.45|2638.45|2651.96|2638.96|2650.58|2637.58|39
1621928900000|2021-05-25 07:48:20|2651.35|2638.35|2653.52|2640.52|2653.9|2640.9|2651.18|2638.18|37
1621955860000|2021-05-25 15:17:40|2639.3|2626.3|2637.85|2624.85|2639.54|2626.54|2635.21|2622.21|37
1621928910000|2021-05-25 07:48:30|2653.57|2640.57|2653.76|2640.76|2653.91|2640.91|2653.57|2640.57|28
1621928920000|2021-05-25 07:48:40|2653.77|2640.77|2652.28|2639.28|2653.77|2640.77|2651.9|2638.9|30
1621955870000|2021-05-25 15:17:50|2637.67|2624.67|2639.05|2626.05|2639.17|2626.17|2637.42|2624.42|26
1621928930000|2021-05-25 07:48:50|2652.84|2639.84|2652.34|2639.34|2652.95|2639.95|2651.93|2638.93|38
1621955880000|2021-05-25 15:18:00|2639.25|2626.25|2637.75|2624.75|2639.78|2626.78|2632.17|2619.17|36
1621928940000|2021-05-25 07:49:00|2652.5|2639.5|2653.67|2640.67|2653.68|2640.68|2652.37|2639.37|38
1621928950000|2021-05-25 07:49:10|2653.79|2640.79|2653.29|2640.29|2654.67|2641.67|2653.2|2640.2|27
1621955890000|2021-05-25 15:18:10|2637.78|2624.78|2637.4|2624.4|2639.58|2626.58|2636.69|2623.69|36
1621928960000|2021-05-25 07:49:20|2653.23|2640.23|2652.32|2639.32|2653.64|2640.64|2652.11|2639.11|30
1621955900000|2021-05-25 15:18:20|2637.23|2624.23|2636.88|2623.88|2641.8|2628.8|2636.51|2623.51|40
1621928970000|2021-05-25 07:49:30|2652.39|2639.39|2652.9|2639.9|2652.9|2639.9|2651.07|2638.07|33
1621928980000|2021-05-25 07:49:40|2653.21|2640.21|2652.6|2639.6|2653.91|2640.91|2652.48|2639.48|33
1621955910000|2021-05-25 15:18:30|2637.21|2624.21|2637.49|2624.49|2638.7|2625.7|2637.21|2624.21|34
1621928990000|2021-05-25 07:49:50|2652.52|2639.52|2651.43|2638.43|2652.79|2639.79|2651.43|2638.43|30
1621955920000|2021-05-25 15:18:40|2637.48|2624.48|2637.95|2624.95|2639.05|2626.05|2636.41|2623.41|35
1621929000000|2021-05-25 07:50:00|2651.36|2638.36|2648.69|2635.69|2651.38|2638.38|2648.68|2635.68|31
1621929010000|2021-05-25 07:50:10|2648.56|2635.56|2646.82|2633.82|2648.56|2635.56|2645.64|2632.64|31
1621955930000|2021-05-25 15:18:50|2638.12|2625.12|2640.24|2627.24|2640.9|2627.9|2638.12|2625.12|37
1621929020000|2021-05-25 07:50:20|2647.03|2634.03|2646.42|2633.42|2648.11|2635.11|2645.88|2632.88|34
1621955940000|2021-05-25 15:19:00|2640.39|2627.39|2638.14|2625.14|2640.7|2627.7|2637.9|2624.9|38
1621929030000|2021-05-25 07:50:30|2646.6|2633.6|2647.17|2634.17|2648.06|2635.06|2646.6|2633.6|38
1621929040000|2021-05-25 07:50:40|2647.18|2634.18|2647.08|2634.08|2647.18|2634.18|2646.2|2633.2|31
1621955950000|2021-05-25 15:19:10|2638.23|2625.23|2635.73|2622.73|2638.23|2625.23|2633.01|2620.01|38
1621929050000|2021-05-25 07:50:50|2647.1|2634.1|2648.38|2635.38|2648.38|2635.38|2646.66|2633.66|31
1621955960000|2021-05-25 15:19:20|2635.11|2622.11|2631.91|2618.91|2635.11|2622.11|2631.69|2618.69|40
1621929060000|2021-05-25 07:51:00|2648.53|2635.53|2651.31|2638.31|2651.48|2638.48|2648.36|2635.36|33
1621929070000|2021-05-25 07:51:10|2651.36|2638.36|2654.86|2641.86|2655.47|2642.47|2651.35|2638.35|37
1621955970000|2021-05-25 15:19:30|2632.04|2619.04|2631.39|2618.39|2632.09|2619.09|2631.23|2618.23|35
1621929080000|2021-05-25 07:51:20|2654.83|2641.83|2653.76|2640.76|2655.15|2642.15|2653.64|2640.64|35
1621929090000|2021-05-25 07:51:30|2653.47|2640.47|2655.17|2642.17|2655.5|2642.5|2653.47|2640.47|31
1621955980000|2021-05-25 15:19:40|2631.66|2618.66|2628.59|2615.59|2631.84|2618.84|2628.33|2615.33|35
1621929100000|2021-05-25 07:51:40|2655.07|2642.07|2654.76|2641.76|2655.68|2642.68|2654.48|2641.48|31
1621955990000|2021-05-25 15:19:50|2628.38|2615.38|2630.7|2617.7|2631.08|2618.08|2627.51|2614.51|38
1621929110000|2021-05-25 07:51:50|2654.72|2641.72|2655.03|2642.03|2655.03|2642.03|2654.34|2641.34|27
1621929120000|2021-05-25 07:52:00|2655.02|2642.02|2654.97|2641.97|2655.04|2642.04|2654.54|2641.54|17
1621956000000|2021-05-25 15:20:00|2630.6|2617.6|2626.04|2613.04|2631.32|2618.32|2626.04|2613.04|35
1621929130000|2021-05-25 07:52:10|2655.14|2642.14|2656.02|2643.02|2656.25|2643.25|2655.14|2642.14|28
1621956010000|2021-05-25 15:20:10|2626.23|2613.23|2623.2|2610.2|2627.43|2614.43|2623.2|2610.2|39
1621929140000|2021-05-25 07:52:20|2655.87|2642.87|2656.5|2643.5|2656.59|2643.59|2655.87|2642.87|29
1621929150000|2021-05-25 07:52:30|2656.77|2643.77|2657.72|2644.72|2657.72|2644.72|2656.36|2643.36|31
1621956020000|2021-05-25 15:20:20|2623.37|2610.37|2625.83|2612.83|2625.92|2612.92|2622.91|2609.91|37
1621929160000|2021-05-25 07:52:40|2657.64|2644.64|2659.08|2646.08|2659.08|2646.08|2657.64|2644.64|34
1621929170000|2021-05-25 07:52:50|2659.38|2646.38|2657.97|2644.97|2659.88|2646.88|2657.55|2644.55|40
1621956030000|2021-05-25 15:20:30|2625.74|2612.74|2631.67|2618.67|2631.7|2618.7|2625.61|2612.61|38
1621929180000|2021-05-25 07:53:00|2657.96|2644.96|2657.87|2644.87|2658.12|2645.12|2657.49|2644.49|25
1621956040000|2021-05-25 15:20:40|2631.86|2618.86|2633.36|2620.36|2633.73|2620.73|2631.56|2618.56|28
1621929190000|2021-05-25 07:53:10|2657.88|2644.88|2658.55|2645.55|2658.93|2645.93|2657.88|2644.88|20
1621929200000|2021-05-25 07:53:20|2658.53|2645.53|2659.09|2646.09|2659.4|2646.4|2658.48|2645.48|27
1621956050000|2021-05-25 15:20:50|2633.23|2620.23|2631.17|2618.17|2633.26|2620.26|2630.86|2617.86|33
1621929210000|2021-05-25 07:53:30|2659.07|2646.07|2659.9|2646.9|2660.3|2647.3|2659.03|2646.03|35
1621956060000|2021-05-25 15:21:00|2631|2618|2626.53|2613.53|2631|2618|2626.53|2613.53|37
1621929220000|2021-05-25 07:53:40|2659.99|2646.99|2660.71|2647.71|2660.71|2647.71|2659.03|2646.03|32
1621929230000|2021-05-25 07:53:50|2660.85|2647.85|2660.8|2647.8|2662.15|2649.15|2660.16|2647.16|31
1621956070000|2021-05-25 15:21:10|2626.83|2613.83|2625.89|2612.89|2626.83|2613.83|2625.43|2612.43|39
1621929240000|2021-05-25 07:54:00|2660.83|2647.83|2659.37|2646.37|2661.37|2648.37|2659.37|2646.37|34
1621956080000|2021-05-25 15:21:20|2625.78|2612.78|2619.87|2606.87|2625.8|2612.8|2619.87|2606.87|40
1621929250000|2021-05-25 07:54:10|2659.3|2646.3|2657.86|2644.86|2659.3|2646.3|2657.76|2644.76|29
1621929260000|2021-05-25 07:54:20|2657.85|2644.85|2659.89|2646.89|2659.89|2646.89|2657.39|2644.39|34
1621956090000|2021-05-25 15:21:30|2619.8|2606.8|2619.23|2606.23|2620.5|2607.5|2619.12|2606.12|37
1621929270000|2021-05-25 07:54:30|2660.09|2647.09|2660.41|2647.41|2660.48|2647.48|2660.03|2647.03|30
1621956100000|2021-05-25 15:21:40|2619.24|2606.24|2618.41|2605.41|2620.1|2607.1|2617.36|2604.36|40
1621929280000|2021-05-25 07:54:40|2660.29|2647.29|2660.53|2647.53|2660.75|2647.75|2659.85|2646.85|29
1621929290000|2021-05-25 07:54:50|2660.56|2647.56|2661.98|2648.98|2662.42|2649.42|2660.42|2647.42|30
1621956110000|2021-05-25 15:21:50|2618.7|2605.7|2613.23|2600.23|2619.76|2606.76|2613.23|2600.23|36
1621929300000|2021-05-25 07:55:00|2661.99|2648.99|2662.59|2649.59|2662.59|2649.59|2661.25|2648.25|33
1621929310000|2021-05-25 07:55:10|2662.53|2649.53|2664.6|2651.6|2664.66|2651.66|2662.5|2649.5|31
1621956120000|2021-05-25 15:22:00|2613.22|2600.22|2610.55|2597.55|2614.19|2601.19|2610.55|2597.55|36
1621929320000|2021-05-25 07:55:20|2663.63|2650.63|2664.04|2651.04|2665.35|2652.35|2663.08|2650.08|33
1621956130000|2021-05-25 15:22:10|2610.49|2597.49|2611.23|2598.23|2611.32|2598.32|2607.35|2594.35|37
1621929330000|2021-05-25 07:55:30|2664|2651|2663.58|2650.58|2664.03|2651.03|2663.43|2650.43|27
1621929340000|2021-05-25 07:55:40|2663.53|2650.53|2663.33|2650.33|2663.62|2650.62|2662.52|2649.52|27
1621956140000|2021-05-25 15:22:20|2611.46|2598.46|2619.41|2606.41|2620.26|2607.26|2611.34|2598.34|37
1621929350000|2021-05-25 07:55:50|2663.18|2650.18|2664.59|2651.59|2664.59|2651.59|2663.18|2650.18|22
1621929360000|2021-05-25 07:56:00|2664.5|2651.5|2664.12|2651.12|2664.53|2651.53|2664.03|2651.03|25
1621956150000|2021-05-25 15:22:30|2618.96|2605.96|2614.41|2601.41|2618.96|2605.96|2614.33|2601.33|40
1621929370000|2021-05-25 07:56:10|2664|2651|2662.83|2649.83|2664.19|2651.19|2662.77|2649.77|23
1621956160000|2021-05-25 15:22:40|2613.97|2600.97|2615.32|2602.32|2616.57|2603.57|2613.61|2600.61|38
1621929380000|2021-05-25 07:56:20|2662.77|2649.77|2663.57|2650.57|2663.68|2650.68|2662.19|2649.19|25
1621929390000|2021-05-25 07:56:30|2663.53|2650.53|2659.8|2646.8|2663.55|2650.55|2659.8|2646.8|34
1621956170000|2021-05-25 15:22:50|2615.26|2602.26|2613.06|2600.06|2615.33|2602.33|2611.64|2598.64|34
1621929400000|2021-05-25 07:56:40|2659.77|2646.77|2660.06|2647.06|2660.91|2647.91|2659.77|2646.77|31
1621956180000|2021-05-25 15:23:00|2613.12|2600.12|2613.23|2600.23|2613.8|2600.8|2612.29|2599.29|38
1621929410000|2021-05-25 07:56:50|2660.12|2647.12|2659.51|2646.51|2660.43|2647.43|2658.44|2645.44|28
1621929420000|2021-05-25 07:57:00|2659.19|2646.19|2659.01|2646.01|2659.36|2646.36|2658.63|2645.63|28
1621956190000|2021-05-25 15:23:10|2613.63|2600.63|2614.72|2601.72|2615.47|2602.47|2613.63|2600.63|32
1621929430000|2021-05-25 07:57:10|2658.98|2645.98|2659.76|2646.76|2659.76|2646.76|2658.48|2645.48|24
1621956200000|2021-05-25 15:23:20|2614.34|2601.34|2614.18|2601.18|2614.44|2601.44|2612.71|2599.71|34
1621929440000|2021-05-25 07:57:20|2660.04|2647.04|2660.72|2647.72|2662.68|2649.68|2659.83|2646.83|29
1621929450000|2021-05-25 07:57:30|2660.69|2647.69|2662.21|2649.21|2662.89|2649.89|2660.5|2647.5|29
1621956210000|2021-05-25 15:23:30|2613.9|2600.9|2614.92|2601.92|2614.92|2601.92|2613.89|2600.89|33
1621929460000|2021-05-25 07:57:40|2661.96|2648.96|2661.81|2648.81|2662.7|2649.7|2661.51|2648.51|22
1621956220000|2021-05-25 15:23:40|2614.98|2601.98|2613.84|2600.84|2614.98|2601.98|2613.84|2600.84|31
1621929470000|2021-05-25 07:57:50|2662.12|2649.12|2662.62|2649.62|2662.62|2649.62|2660.9|2647.9|32
1621929480000|2021-05-25 07:58:00|2662.39|2649.39|2661.52|2648.52|2662.62|2649.62|2661.13|2648.13|26
1621956230000|2021-05-25 15:23:50|2613.76|2600.76|2614.42|2601.42|2614.65|2601.65|2613.43|2600.43|32
1621929490000|2021-05-25 07:58:10|2661.59|2648.59|2662.43|2649.43|2662.52|2649.52|2661.59|2648.59|19
1621929500000|2021-05-25 07:58:20|2662.52|2649.52|2661.49|2648.49|2662.68|2649.68|2661.02|2648.02|17
1621956240000|2021-05-25 15:24:00|2614.48|2601.48|2614.71|2601.71|2615.2|2602.2|2614.36|2601.36|29
1621929510000|2021-05-25 07:58:30|2661.53|2648.53|2662.03|2649.03|2662.04|2649.04|2661.35|2648.35|20
1621956250000|2021-05-25 15:24:10|2614.6|2601.6|2616.09|2603.09|2616.34|2603.34|2613.62|2600.62|37
1621929520000|2021-05-25 07:58:40|2661.97|2648.97|2661.89|2648.89|2662.25|2649.25|2661.89|2648.89|13
1621929530000|2021-05-25 07:58:50|2661.88|2648.88|2662.85|2649.85|2662.99|2649.99|2661.72|2648.72|22
1621956260000|2021-05-25 15:24:20|2616.22|2603.22|2614.02|2601.02|2616.45|2603.45|2613.78|2600.78|36
1621929540000|2021-05-25 07:59:00|2662.83|2649.83|2666.03|2653.03|2666.05|2653.05|2662.77|2649.77|32
1621956270000|2021-05-25 15:24:30|2614.15|2601.15|2614|2601|2614.24|2601.24|2613.19|2600.19|32
1621929550000|2021-05-25 07:59:10|2665.49|2652.49|2670.69|2657.69|2672.94|2659.94|2665.35|2652.35|36
1621929560000|2021-05-25 07:59:20|2671.01|2658.01|2674.31|2661.31|2674.45|2661.45|2669.88|2656.88|37
1621956280000|2021-05-25 15:24:40|2614.31|2601.31|2614.09|2601.09|2614.52|2601.52|2613.94|2600.94|25
1621929570000|2021-05-25 07:59:30|2674.32|2661.32|2671.98|2658.98|2674.32|2661.32|2671.98|2658.98|36
1621956290000|2021-05-25 15:24:50|2614.12|2601.12|2614.5|2601.5|2615.51|2602.51|2614.12|2601.12|32
1621929580000|2021-05-25 07:59:40|2671.22|2658.22|2669.9|2656.9|2671.27|2658.27|2669.17|2656.17|35
1621929590000|2021-05-25 07:59:50|2669.91|2656.91|2670.98|2657.98|2671.3|2658.3|2669.91|2656.91|31
1621956300000|2021-05-25 15:25:00|2614.64|2601.64|2620.59|2607.59|2620.59|2607.59|2614.22|2601.22|36
1621929600000|2021-05-25 08:00:00|2670.95|2657.95|2671.02|2658.02|2671.16|2658.16|2670.65|2657.65|30
1621956310000|2021-05-25 15:25:10|2620.73|2607.73|2621.73|2608.73|2623.07|2610.07|2620.31|2607.31|38
1621929610000|2021-05-25 08:00:10|2671|2658|2671.45|2658.45|2671.76|2658.76|2671|2658|16
1621929620000|2021-05-25 08:00:20|2671.48|2658.48|2671.58|2658.58|2671.58|2658.58|2671.34|2658.34|11
1621956320000|2021-05-25 15:25:20|2621.55|2608.55|2622.71|2609.71|2622.71|2609.71|2619.85|2606.85|38
1621929630000|2021-05-25 08:00:30|2671.43|2658.43|2672.1|2659.1|2672.1|2659.1|2671.33|2658.33|21
1621956330000|2021-05-25 15:25:30|2622.72|2609.72|2620.31|2607.31|2622.72|2609.72|2620.31|2607.31|30
1621929640000|2021-05-25 08:00:40|2672.14|2659.14|2672.07|2659.07|2672.14|2659.14|2672.01|2659.01|12
1621929650000|2021-05-25 08:00:50|2672.15|2659.15|2672.18|2659.18|2672.32|2659.32|2671.96|2658.96|12
1621956340000|2021-05-25 15:25:40|2620.33|2607.33|2615.73|2602.73|2621.89|2608.89|2615.73|2602.73|40
1621929660000|2021-05-25 08:01:00|2672.22|2659.22|2672.17|2659.17|2672.34|2659.34|2672.14|2659.14|12
1621956350000|2021-05-25 15:25:50|2615.46|2602.46|2614.95|2601.95|2615.46|2602.46|2614|2601|37
1621929670000|2021-05-25 08:01:10|2672.47|2659.47|2672.72|2659.72|2672.72|2659.72|2672.44|2659.44|11
1621929680000|2021-05-25 08:01:20|2672.73|2659.73|2673.51|2660.51|2673.53|2660.53|2672.6|2659.6|11
1621956360000|2021-05-25 15:26:00|2614.87|2601.87|2613.57|2600.57|2615.35|2602.35|2613.57|2600.57|32
1621929690000|2021-05-25 08:01:30|2673.54|2660.54|2673.55|2660.55|2673.56|2660.56|2673.07|2660.07|18
1621956370000|2021-05-25 15:26:10|2613.62|2600.62|2612.01|2599.01|2613.62|2600.62|2612.01|2599.01|36
1621929700000|2021-05-25 08:01:40|2673.58|2660.58|2675.77|2662.77|2675.77|2662.77|2673.58|2660.58|14
1621929710000|2021-05-25 08:01:50|2676.8|2663.8|2677.62|2664.62|2680.94|2667.94|2675.51|2662.51|38
1621956380000|2021-05-25 15:26:20|2611.59|2598.59|2611.18|2598.18|2612.4|2599.4|2611.02|2598.02|37
1621929720000|2021-05-25 08:02:00|2678.24|2665.24|2672.47|2659.47|2678.76|2665.76|2671.77|2658.77|38
1621956390000|2021-05-25 15:26:30|2610.77|2597.77|2607.06|2594.06|2610.86|2597.86|2606.9|2593.9|38
1621929730000|2021-05-25 08:02:10|2672.41|2659.41|2674.34|2661.34|2675.18|2662.18|2672.41|2659.41|33
1621929740000|2021-05-25 08:02:20|2674.37|2661.37|2676.5|2663.5|2677.93|2664.93|2674.32|2661.32|35
1621956400000|2021-05-25 15:26:40|2607.04|2594.04|2609.6|2596.6|2610.11|2597.11|2606.76|2593.76|38
1621929750000|2021-05-25 08:02:30|2676.49|2663.49|2677.76|2664.76|2678.28|2665.28|2676.17|2663.17|28
1621929760000|2021-05-25 08:02:40|2677.98|2664.98|2680.25|2667.25|2681.25|2668.25|2677.98|2664.98|36
1621956410000|2021-05-25 15:26:50|2609.82|2596.82|2607.39|2594.39|2610.85|2597.85|2607.39|2594.39|37
1621929770000|2021-05-25 08:02:50|2680.15|2667.15|2680.49|2667.49|2680.92|2667.92|2680.01|2667.01|31
1621956420000|2021-05-25 15:27:00|2607.13|2594.13|2608.56|2595.56|2608.71|2595.71|2606.44|2593.44|38
1621929780000|2021-05-25 08:03:00|2680.41|2667.41|2680.83|2667.83|2682.13|2669.13|2680.41|2667.41|30
1621929790000|2021-05-25 08:03:10|2680.73|2667.73|2680.27|2667.27|2681.63|2668.63|2680.27|2667.27|32
1621956430000|2021-05-25 15:27:10|2608.6|2595.6|2609.63|2596.63|2610.15|2597.15|2608.6|2595.6|27
1621929800000|2021-05-25 08:03:20|2680.2|2667.2|2676.43|2663.43|2680.2|2667.2|2676.43|2663.43|35
1621929810000|2021-05-25 08:03:30|2676.41|2663.41|2679.16|2666.16|2679.16|2666.16|2675.7|2662.7|32
1621956440000|2021-05-25 15:27:20|2609.4|2596.4|2607.55|2594.55|2609.88|2596.88|2606.61|2593.61|34
1621929820000|2021-05-25 08:03:40|2679.21|2666.21|2674.46|2661.46|2679.21|2666.21|2674.33|2661.33|33
1621956450000|2021-05-25 15:27:30|2607.7|2594.7|2603.87|2590.87|2607.97|2594.97|2603.87|2590.87|36
1621929830000|2021-05-25 08:03:50|2674.35|2661.35|2671.75|2658.75|2676.76|2663.76|2671.75|2658.75|28
1621929840000|2021-05-25 08:04:00|2671.61|2658.61|2669.45|2656.45|2671.61|2658.61|2668.31|2655.31|36
1621956460000|2021-05-25 15:27:40|2603.85|2590.85|2595.74|2582.74|2603.85|2590.85|2595.6|2582.6|40
1621929850000|2021-05-25 08:04:10|2668.95|2655.95|2665.34|2652.34|2669.08|2656.08|2665.3|2652.3|31
1621929860000|2021-05-25 08:04:20|2665.91|2652.91|2665.74|2652.74|2667|2654|2664.02|2651.02|38
1621956470000|2021-05-25 15:27:50|2595.28|2582.28|2593.79|2580.79|2595.28|2582.28|2591.3|2578.3|37
1621929870000|2021-05-25 08:04:30|2665.89|2652.89|2661.16|2648.16|2666.46|2653.46|2660.69|2647.69|37
1621956480000|2021-05-25 15:28:00|2594.04|2581.04|2581.79|2568.79|2594.04|2581.04|2581.79|2568.79|39
1621929880000|2021-05-25 08:04:40|2662.17|2649.17|2659.4|2646.4|2662.43|2649.43|2657.13|2644.13|38
1621929890000|2021-05-25 08:04:50|2658.9|2645.9|2658.26|2645.26|2660.8|2647.8|2658.23|2645.23|36
1621956490000|2021-05-25 15:28:10|2582.51|2569.51|2579.26|2566.26|2583.43|2570.43|2578.43|2565.43|39
1621929900000|2021-05-25 08:05:00|2657.91|2644.91|2660.31|2647.31|2660.38|2647.38|2657.75|2644.75|34
1621929910000|2021-05-25 08:05:10|2660.28|2647.28|2657.33|2644.33|2660.29|2647.29|2657.3|2644.3|38
1621956500000|2021-05-25 15:28:20|2579.27|2566.27|2564.12|2551.12|2579.27|2566.27|2562.49|2549.49|40
1621929920000|2021-05-25 08:05:20|2657.19|2644.19|2653.48|2640.48|2657.19|2644.19|2652.64|2639.64|35
1621929930000|2021-05-25 08:05:30|2652.99|2639.99|2650.26|2637.26|2653.44|2640.44|2649.52|2636.52|38
1621956510000|2021-05-25 15:28:30|2564.48|2551.48|2571.65|2558.65|2573.47|2560.47|2564.48|2551.48|40
1621929940000|2021-05-25 08:05:40|2650.2|2637.2|2651.94|2638.94|2652.89|2639.89|2650.06|2637.06|30
1621956520000|2021-05-25 15:28:40|2571.66|2558.66|2571.01|2558.01|2572.21|2559.21|2568.72|2555.72|39
1621929950000|2021-05-25 08:05:50|2651.31|2638.31|2648.69|2635.69|2651.31|2638.31|2648.66|2635.66|30
1621929960000|2021-05-25 08:06:00|2648.55|2635.55|2650.32|2637.32|2650.32|2637.32|2647.74|2634.74|28
1621956530000|2021-05-25 15:28:50|2570.98|2557.98|2571.51|2558.51|2574.37|2561.37|2570.68|2557.68|39
1621929970000|2021-05-25 08:06:10|2650.36|2637.36|2650.08|2637.08|2650.91|2637.91|2648.7|2635.7|23
1621929980000|2021-05-25 08:06:20|2650.13|2637.13|2647.7|2634.7|2650.13|2637.13|2646.91|2633.91|32
1621956540000|2021-05-25 15:29:00|2571.52|2558.52|2571.59|2558.59|2575.65|2562.65|2571.52|2558.52|32
1621929990000|2021-05-25 08:06:30|2647.71|2634.71|2645.42|2632.42|2648.62|2635.62|2645.38|2632.38|37
1621956550000|2021-05-25 15:29:10|2571.53|2558.53|2565.48|2552.48|2571.53|2558.53|2564.57|2551.57|38
1621930000000|2021-05-25 08:06:40|2644.86|2631.86|2645.46|2632.46|2646.14|2633.14|2644.21|2631.21|36
1621930010000|2021-05-25 08:06:50|2644.99|2631.99|2642.93|2629.93|2645.04|2632.04|2642.7|2629.7|34
1621956560000|2021-05-25 15:29:20|2565.56|2552.56|2566.57|2553.57|2567.07|2554.07|2565.33|2552.33|40
1621930020000|2021-05-25 08:07:00|2643.27|2630.27|2644.84|2631.84|2644.85|2631.85|2642.92|2629.92|33
1621956570000|2021-05-25 15:29:30|2566.24|2553.24|2555.48|2542.48|2566.32|2553.32|2555.25|2542.25|40
1621930030000|2021-05-25 08:07:10|2644.98|2631.98|2643.11|2630.11|2645.33|2632.33|2642.02|2629.02|31
1621930040000|2021-05-25 08:07:20|2643.16|2630.16|2642.53|2629.53|2643.73|2630.73|2642.35|2629.35|29
1621956580000|2021-05-25 15:29:40|2556.09|2543.09|2559.58|2546.58|2564.44|2551.44|2556.09|2543.09|40
1621930050000|2021-05-25 08:07:30|2642.52|2629.52|2644.93|2631.93|2644.93|2631.93|2642.46|2629.46|28
1621930060000|2021-05-25 08:07:40|2644.94|2631.94|2643.81|2630.81|2645.07|2632.07|2643.81|2630.81|19
1621956590000|2021-05-25 15:29:50|2559.15|2546.15|2560.59|2547.59|2561.25|2548.25|2559.15|2546.15|37
1621930070000|2021-05-25 08:07:50|2643.71|2630.71|2642.6|2629.6|2643.71|2630.71|2642.27|2629.27|21
1621930080000|2021-05-25 08:08:00|2642.61|2629.61|2644.91|2631.91|2644.91|2631.91|2642.61|2629.61|24
1621956600000|2021-05-25 15:30:00|2560.79|2547.79|2569.57|2556.57|2569.57|2556.57|2560.3|2547.3|38
1621930090000|2021-05-25 08:08:10|2644.85|2631.85|2645.81|2632.81|2645.81|2632.81|2644.74|2631.74|13
1621930100000|2021-05-25 08:08:20|2647.16|2634.16|2645.56|2632.56|2649.19|2636.19|2645.53|2632.53|29
1621956610000|2021-05-25 15:30:10|2570.37|2557.37|2569.53|2556.53|2574.68|2561.68|2569.53|2556.53|39
1621930110000|2021-05-25 08:08:30|2645.73|2632.73|2647.39|2634.39|2648.61|2635.61|2645.38|2632.38|29
1621956620000|2021-05-25 15:30:20|2569.91|2556.91|2573.95|2560.95|2573.95|2560.95|2569.6|2556.6|39
1621930120000|2021-05-25 08:08:40|2647.4|2634.4|2650.37|2637.37|2650.37|2637.37|2647.29|2634.29|28
1621930130000|2021-05-25 08:08:50|2649.91|2636.91|2648.33|2635.33|2650.17|2637.17|2648.29|2635.29|22
1621956630000|2021-05-25 15:30:30|2574.41|2561.41|2573.52|2560.52|2574.55|2561.55|2571.49|2558.49|39
1621930140000|2021-05-25 08:09:00|2648.64|2635.64|2646|2633|2649.38|2636.38|2645.41|2632.41|32
1621930150000|2021-05-25 08:09:10|2646.76|2633.76|2646.34|2633.34|2647.73|2634.73|2646.21|2633.21|29
1621956640000|2021-05-25 15:30:40|2572.84|2559.84|2573.59|2560.59|2576.14|2563.14|2572.46|2559.46|39
1621930160000|2021-05-25 08:09:20|2646.33|2633.33|2647.7|2634.7|2648.29|2635.29|2646.25|2633.25|27
1621956650000|2021-05-25 15:30:50|2573.68|2560.68|2577.19|2564.19|2577.36|2564.36|2573.68|2560.68|36
1621930170000|2021-05-25 08:09:30|2647.69|2634.69|2649.83|2636.83|2649.84|2636.84|2647.44|2634.44|24
1621930180000|2021-05-25 08:09:40|2649.17|2636.17|2650|2637|2650.05|2637.05|2647.51|2634.51|32
1621956660000|2021-05-25 15:31:00|2577.17|2564.17|2586.09|2573.09|2586.09|2573.09|2576.55|2563.55|38
1621930190000|2021-05-25 08:09:50|2650.04|2637.04|2648.7|2635.7|2651.65|2638.65|2648.38|2635.38|31
1621956670000|2021-05-25 15:31:10|2586.04|2573.04|2582.76|2569.76|2586.04|2573.04|2581.5|2568.5|40
1621930200000|2021-05-25 08:10:00|2648.68|2635.68|2652.55|2639.55|2652.63|2639.63|2648.68|2635.68|31
1621930210000|2021-05-25 08:10:10|2652.47|2639.47|2650.92|2637.92|2653.82|2640.82|2649.86|2636.86|36
1621956680000|2021-05-25 15:31:20|2582.27|2569.27|2583.04|2570.04|2583.1|2570.1|2581.14|2568.14|39
1621930220000|2021-05-25 08:10:20|2651.15|2638.15|2655.82|2642.82|2655.82|2642.82|2650.18|2637.18|30
1621930230000|2021-05-25 08:10:30|2655.83|2642.83|2656.26|2643.26|2656.43|2643.43|2655.54|2642.54|22
1621956690000|2021-05-25 15:31:30|2583.05|2570.05|2580.52|2567.52|2583.13|2570.13|2580.52|2567.52|39
1621930240000|2021-05-25 08:10:40|2656.25|2643.25|2656.61|2643.61|2656.78|2643.78|2655.77|2642.77|29
1621956700000|2021-05-25 15:31:40|2580.16|2567.16|2571.44|2558.44|2580.16|2567.16|2571.44|2558.44|37
1621930250000|2021-05-25 08:10:50|2656.55|2643.55|2656.24|2643.24|2656.56|2643.56|2654.39|2641.39|33
1621930260000|2021-05-25 08:11:00|2656.37|2643.37|2658.64|2645.64|2658.64|2645.64|2656.14|2643.14|22
1621956710000|2021-05-25 15:31:50|2571.21|2558.21|2570.91|2557.91|2572.71|2559.71|2567.37|2554.37|39
1621930270000|2021-05-25 08:11:10|2658.18|2645.18|2658.75|2645.75|2659.37|2646.37|2658.02|2645.02|35
1621930280000|2021-05-25 08:11:20|2658.76|2645.76|2658.26|2645.26|2659.12|2646.12|2658.22|2645.22|30
1621956720000|2021-05-25 15:32:00|2570.51|2557.51|2573.27|2560.27|2574.99|2561.99|2569.81|2556.81|38
1621930290000|2021-05-25 08:11:30|2658.35|2645.35|2660.68|2647.68|2660.68|2647.68|2656.84|2643.84|29
1621956730000|2021-05-25 15:32:10|2573.14|2560.14|2565|2552|2573.14|2560.14|2564.7|2551.7|39
1621930300000|2021-05-25 08:11:40|2660.84|2647.84|2660.48|2647.48|2661.8|2648.8|2659.73|2646.73|35
1621930310000|2021-05-25 08:11:50|2660.47|2647.47|2662.25|2649.25|2663.15|2650.15|2659.41|2646.41|39
1621956740000|2021-05-25 15:32:20|2565.28|2552.28|2563.29|2550.29|2566.16|2553.16|2563.12|2550.12|40
1621930320000|2021-05-25 08:12:00|2662.06|2649.06|2666.17|2653.17|2666.25|2653.25|2662.06|2649.06|28
1621956750000|2021-05-25 15:32:30|2563.03|2550.03|2560.34|2547.34|2563.32|2550.32|2560.34|2547.34|37
1621930330000|2021-05-25 08:12:10|2666.28|2653.28|2667.01|2654.01|2667.04|2654.04|2665.3|2652.3|31
1621930340000|2021-05-25 08:12:20|2666.8|2653.8|2665.66|2652.66|2666.8|2653.8|2665.14|2652.14|35
1621956760000|2021-05-25 15:32:40|2560.74|2547.74|2556.95|2543.95|2560.74|2547.74|2556.06|2543.06|37
1621930350000|2021-05-25 08:12:30|2665.67|2652.67|2663.58|2650.58|2666.31|2653.31|2663.26|2650.26|39
1621930360000|2021-05-25 08:12:40|2664.05|2651.05|2662.09|2649.09|2664.05|2651.05|2661.82|2648.82|23
1621956770000|2021-05-25 15:32:50|2557.22|2544.22|2558.32|2545.32|2560.18|2547.18|2557.22|2544.22|38
1621930370000|2021-05-25 08:12:50|2661.76|2648.76|2660.14|2647.14|2662.48|2649.48|2659.8|2646.8|25
1621956780000|2021-05-25 15:33:00|2557.99|2544.99|2558.99|2545.99|2560.62|2547.62|2557.95|2544.95|38
1621930380000|2021-05-25 08:13:00|2660.15|2647.15|2662.4|2649.4|2663.48|2650.48|2660.15|2647.15|34
1621930390000|2021-05-25 08:13:10|2662.38|2649.38|2663.7|2650.7|2663.81|2650.81|2661.44|2648.44|33
1621956790000|2021-05-25 15:33:10|2558.97|2545.97|2558.12|2545.12|2560.03|2547.03|2558.12|2545.12|34
1621930400000|2021-05-25 08:13:20|2663.8|2650.8|2664.01|2651.01|2664.71|2651.71|2663|2650|35
1621930410000|2021-05-25 08:13:30|2664.04|2651.04|2662.68|2649.68|2664.04|2651.04|2662.68|2649.68|34
1621956800000|2021-05-25 15:33:20|2558.2|2545.2|2559.23|2546.23|2559.27|2546.27|2557.76|2544.76|29
1621930420000|2021-05-25 08:13:40|2662.64|2649.64|2664.57|2651.57|2664.57|2651.57|2662.19|2649.19|30
1621956810000|2021-05-25 15:33:30|2558.23|2545.23|2557.82|2544.82|2558.79|2545.79|2557.82|2544.82|28
1621930430000|2021-05-25 08:13:50|2664.47|2651.47|2663.56|2650.56|2664.85|2651.85|2663.08|2650.08|29
1621930440000|2021-05-25 08:14:00|2663.57|2650.57|2663.13|2650.13|2663.97|2650.97|2663.12|2650.12|24
1621956820000|2021-05-25 15:33:40|2557.8|2544.8|2557.36|2544.36|2557.92|2544.92|2556.51|2543.51|37
1621930450000|2021-05-25 08:14:10|2663.07|2650.07|2661.21|2648.21|2663.97|2650.97|2661.21|2648.21|37
1621930460000|2021-05-25 08:14:20|2661.42|2648.42|2657.82|2644.82|2662.11|2649.11|2657.82|2644.82|38
1621956830000|2021-05-25 15:33:50|2557.53|2544.53|2549.16|2536.16|2557.53|2544.53|2549.16|2536.16|39
1621930470000|2021-05-25 08:14:30|2657.73|2644.73|2658.37|2645.37|2658.93|2645.93|2656.97|2643.97|38
1621956840000|2021-05-25 15:34:00|2549.09|2536.09|2548.02|2535.02|2551.28|2538.28|2548.02|2535.02|38
1621930480000|2021-05-25 08:14:40|2658.41|2645.41|2659.5|2646.5|2659.79|2646.79|2656.63|2643.63|37
1621930490000|2021-05-25 08:14:50|2659.63|2646.63|2656.86|2643.86|2659.63|2646.63|2654.63|2641.63|39
1621956850000|2021-05-25 15:34:10|2547.09|2534.09|2547.78|2534.78|2550.04|2537.04|2544.45|2531.45|40
1621930500000|2021-05-25 08:15:00|2656.97|2643.97|2651.38|2638.38|2657.01|2644.01|2650.48|2637.48|39
1621956860000|2021-05-25 15:34:20|2547.94|2534.94|2549.48|2536.48|2549.93|2536.93|2547.91|2534.91|39
1621930510000|2021-05-25 08:15:10|2651.43|2638.43|2650.99|2637.99|2652.28|2639.28|2650.97|2637.97|36
1621930520000|2021-05-25 08:15:20|2651|2638|2648.54|2635.54|2651.23|2638.23|2648.46|2635.46|34
1621956870000|2021-05-25 15:34:30|2550.48|2537.48|2549.23|2536.23|2550.52|2537.52|2548.56|2535.56|39
1621930530000|2021-05-25 08:15:30|2648.69|2635.69|2649.21|2636.21|2651.12|2638.12|2648.69|2635.69|38
1621956880000|2021-05-25 15:34:40|2548.93|2535.93|2550.63|2537.63|2550.63|2537.63|2548.55|2535.55|36
1621930540000|2021-05-25 08:15:40|2649.26|2636.26|2649.86|2636.86|2651.11|2638.11|2649.26|2636.26|39
1621930550000|2021-05-25 08:15:50|2651.17|2638.17|2647.67|2634.67|2651.17|2638.17|2646.91|2633.91|38
1621956890000|2021-05-25 15:34:50|2550.91|2537.91|2549.89|2536.89|2551.22|2538.22|2549.67|2536.67|37
1621930560000|2021-05-25 08:16:00|2647.71|2634.71|2647.67|2634.67|2647.9|2634.9|2646.03|2633.03|34
1621956900000|2021-05-25 15:35:00|2549.87|2536.87|2550.71|2537.71|2550.9|2537.9|2549.87|2536.87|39
1621930570000|2021-05-25 08:16:10|2647.66|2634.66|2649.12|2636.12|2649.4|2636.4|2647.15|2634.15|34
1621930580000|2021-05-25 08:16:20|2649.08|2636.08|2649.97|2636.97|2650.36|2637.36|2648.82|2635.82|36
1621956910000|2021-05-25 15:35:10|2550.76|2537.76|2550.5|2537.5|2550.93|2537.93|2550.17|2537.17|28
1621930590000|2021-05-25 08:16:30|2649.79|2636.79|2652.94|2639.94|2653.56|2640.56|2649.69|2636.69|38
1621956920000|2021-05-25 15:35:20|2550.57|2537.57|2544.86|2531.86|2550.72|2537.72|2544.67|2531.67|34
1621930600000|2021-05-25 08:16:40|2652.9|2639.9|2652.23|2639.23|2652.9|2639.9|2651.5|2638.5|33
1621930610000|2021-05-25 08:16:50|2652.58|2639.58|2650.15|2637.15|2652.58|2639.58|2650.15|2637.15|37
1621956930000|2021-05-25 15:35:30|2545|2532|2553.29|2540.29|2553.29|2540.29|2544.63|2531.63|39
1621930620000|2021-05-25 08:17:00|2650.17|2637.17|2651.8|2638.8|2652.3|2639.3|2649.36|2636.36|33
1621956940000|2021-05-25 15:35:40|2553.43|2540.43|2564.42|2551.42|2566.83|2553.83|2553.04|2540.04|40
1621930630000|2021-05-25 08:17:10|2651.9|2638.9|2651.74|2638.74|2653.47|2640.47|2651.74|2638.74|29
1621956950000|2021-05-25 15:35:50|2564.4|2551.4|2580.84|2567.84|2581.51|2568.51|2564.4|2551.4|38
1621930640000|2021-05-25 08:17:20|2651.48|2638.48|2648.82|2635.82|2651.48|2638.48|2648.82|2635.82|32
1621930650000|2021-05-25 08:17:30|2648.92|2635.92|2648.74|2635.74|2649.62|2636.62|2648.22|2635.22|35
1621956960000|2021-05-25 15:36:00|2580.72|2567.72|2592.91|2579.91|2592.91|2579.91|2576.25|2563.25|39
1621930660000|2021-05-25 08:17:40|2648.95|2635.95|2646.74|2633.74|2648.95|2635.95|2646.64|2633.64|35
1621956970000|2021-05-25 15:36:10|2593.39|2580.39|2611.51|2598.51|2611.51|2598.51|2593.35|2580.35|36
1621930670000|2021-05-25 08:17:50|2646.72|2633.72|2645.24|2632.24|2647.63|2634.63|2644.9|2631.9|37
1621930680000|2021-05-25 08:18:00|2645.23|2632.23|2644.47|2631.47|2645.41|2632.41|2643.67|2630.67|36
1621956980000|2021-05-25 15:36:20|2611.56|2598.56|2598.78|2585.78|2612.29|2599.29|2597.3|2584.3|35
1621930690000|2021-05-25 08:18:10|2644.27|2631.27|2640.28|2627.28|2644.27|2631.27|2640.28|2627.28|38
1621956990000|2021-05-25 15:36:30|2599.16|2586.16|2602.63|2589.63|2606.08|2593.08|2598.22|2585.22|40
1621930700000|2021-05-25 08:18:20|2640.32|2627.32|2636.81|2623.81|2641.69|2628.69|2635.33|2622.33|38
1621930710000|2021-05-25 08:18:30|2636.67|2623.67|2633.6|2620.6|2637.1|2624.1|2632.57|2619.57|38
1621957000000|2021-05-25 15:36:40|2602.09|2589.09|2605.86|2592.86|2607.96|2594.96|2601.59|2588.59|39
1621930720000|2021-05-25 08:18:40|2633.56|2620.56|2631.47|2618.47|2633.86|2620.86|2631.18|2618.18|40
1621957010000|2021-05-25 15:36:50|2606.27|2593.27|2604.57|2591.57|2606.27|2593.27|2602.77|2589.77|38
1621930730000|2021-05-25 08:18:50|2631.27|2618.27|2631.72|2618.72|2631.76|2618.76|2630.75|2617.75|31
1621930740000|2021-05-25 08:19:00|2631.74|2618.74|2632.25|2619.25|2632.99|2619.99|2631.41|2618.41|34
1621957020000|2021-05-25 15:37:00|2604.53|2591.53|2600.57|2587.57|2605.17|2592.17|2600.57|2587.57|35
1621930750000|2021-05-25 08:19:10|2632.19|2619.19|2631.77|2618.77|2633.35|2620.35|2631.71|2618.71|37
1621957030000|2021-05-25 15:37:10|2600.52|2587.52|2607.65|2594.65|2607.65|2594.65|2597.81|2584.81|40
1621930760000|2021-05-25 08:19:20|2631.91|2618.91|2630.63|2617.63|2632.01|2619.01|2630.63|2617.63|30
1621930770000|2021-05-25 08:19:30|2630.66|2617.66|2626|2613|2630.66|2617.66|2626|2613|31
1621957040000|2021-05-25 15:37:20|2607.12|2594.12|2603.21|2590.21|2608.85|2595.85|2598.65|2585.65|40
1621930780000|2021-05-25 08:19:40|2625.98|2612.98|2625.64|2612.64|2627.03|2614.03|2625.42|2612.42|37
1621957050000|2021-05-25 15:37:30|2603.27|2590.27|2602.72|2589.72|2604.75|2591.75|2598.5|2585.5|40
1621930790000|2021-05-25 08:19:50|2626.02|2613.02|2627.91|2614.91|2627.91|2614.91|2625.78|2612.78|39
1621930800000|2021-05-25 08:20:00|2628.13|2615.13|2631.63|2618.63|2632.83|2619.83|2627.86|2614.86|38
1621957060000|2021-05-25 15:37:40|2602.44|2589.44|2604.42|2591.42|2607.16|2594.16|2602.44|2589.44|40
1621930810000|2021-05-25 08:20:10|2631.42|2618.42|2629.34|2616.34|2633.53|2620.53|2629.06|2616.06|40
1621957070000|2021-05-25 15:37:50|2604.37|2591.37|2604.74|2591.74|2605.67|2592.67|2603.8|2590.8|38
1621930820000|2021-05-25 08:20:20|2629.27|2616.27|2626|2613|2629.27|2616.27|2625.99|2612.99|33
1621930830000|2021-05-25 08:20:30|2625.95|2612.95|2619.28|2606.28|2626.39|2613.39|2619.14|2606.14|35
1621957080000|2021-05-25 15:38:00|2604.9|2591.9|2613.58|2600.58|2613.58|2600.58|2603.72|2590.72|38
1621930840000|2021-05-25 08:20:40|2619.13|2606.13|2622.32|2609.32|2622.32|2609.32|2619.13|2606.13|39
1621957090000|2021-05-25 15:38:10|2613.85|2600.85|2621.44|2608.44|2622.49|2609.49|2613.85|2600.85|36
1621930850000|2021-05-25 08:20:50|2622.21|2609.21|2624.73|2611.73|2625.96|2612.96|2622.11|2609.11|37
1621930860000|2021-05-25 08:21:00|2625.15|2612.15|2625.83|2612.83|2625.84|2612.84|2625.08|2612.08|34
1621957100000|2021-05-25 15:38:20|2621.47|2608.47|2617.22|2604.22|2623.33|2610.33|2617.22|2604.22|36
1621930870000|2021-05-25 08:21:10|2625.85|2612.85|2626.49|2613.49|2626.49|2613.49|2624.37|2611.37|31
1621957110000|2021-05-25 15:38:30|2617.26|2604.26|2620.4|2607.4|2621.95|2608.95|2615.02|2602.02|39
1621930880000|2021-05-25 08:21:20|2626.54|2613.54|2626.45|2613.45|2628.05|2615.05|2624.82|2611.82|39
1621930890000|2021-05-25 08:21:30|2626.74|2613.74|2628.94|2615.94|2628.94|2615.94|2624.24|2611.24|34
1621957120000|2021-05-25 15:38:40|2619.93|2606.93|2620.75|2607.75|2621.51|2608.51|2619.65|2606.65|39
1621930900000|2021-05-25 08:21:40|2628.81|2615.81|2629.07|2616.07|2631.03|2618.03|2628.52|2615.52|35
1621957130000|2021-05-25 15:38:50|2620.88|2607.88|2620.1|2607.1|2621.2|2608.2|2617.51|2604.51|37
1621930910000|2021-05-25 08:21:50|2629.18|2616.18|2627.33|2614.33|2629.35|2616.35|2627.33|2614.33|32
1621930920000|2021-05-25 08:22:00|2627.18|2614.18|2626.12|2613.12|2627.18|2614.18|2625.64|2612.64|33
1621957140000|2021-05-25 15:39:00|2619.62|2606.62|2619.21|2606.21|2620.18|2607.18|2616.62|2603.62|37
1621930930000|2021-05-25 08:22:10|2626.85|2613.85|2625.69|2612.69|2627.83|2614.83|2625.68|2612.68|37
1621957150000|2021-05-25 15:39:10|2619.3|2606.3|2618.42|2605.42|2619.89|2606.89|2616.48|2603.48|40
1621930940000|2021-05-25 08:22:20|2625.72|2612.72|2624.43|2611.43|2625.72|2612.72|2622.17|2609.17|37
1621930950000|2021-05-25 08:22:30|2624.25|2611.25|2624.39|2611.39|2624.83|2611.83|2622.67|2609.67|40
1621957160000|2021-05-25 15:39:20|2618.36|2605.36|2617.08|2604.08|2620.45|2607.45|2616.39|2603.39|39
1621930960000|2021-05-25 08:22:40|2624.26|2611.26|2624.11|2611.11|2624.49|2611.49|2622.99|2609.99|32
1621957170000|2021-05-25 15:39:30|2617.39|2604.39|2617.35|2604.35|2618.76|2605.76|2617.16|2604.16|35
1621930970000|2021-05-25 08:22:50|2624.25|2611.25|2627.06|2614.06|2627.62|2614.62|2624.25|2611.25|34
1621930980000|2021-05-25 08:23:00|2627.04|2614.04|2625.32|2612.32|2628.01|2615.01|2625.29|2612.29|35
1621957180000|2021-05-25 15:39:40|2617.3|2604.3|2622.43|2609.43|2622.58|2609.58|2617.3|2604.3|34
1621930990000|2021-05-25 08:23:10|2625.55|2612.55|2627.68|2614.68|2627.82|2614.82|2625.55|2612.55|26
1621957190000|2021-05-25 15:39:50|2622.84|2609.84|2617.02|2604.02|2622.85|2609.85|2617.02|2604.02|37
1621931000000|2021-05-25 08:23:20|2627.67|2614.67|2624.38|2611.38|2627.67|2614.67|2623.86|2610.86|35
1621931010000|2021-05-25 08:23:30|2624.57|2611.57|2624.24|2611.24|2625.15|2612.15|2622.94|2609.94|32
1621957200000|2021-05-25 15:40:00|2617.29|2604.29|2611.34|2598.34|2617.39|2604.39|2611.34|2598.34|38
1621931020000|2021-05-25 08:23:40|2624.53|2611.53|2625.14|2612.14|2625.14|2612.14|2623.44|2610.44|37
1621957210000|2021-05-25 15:40:10|2610.73|2597.73|2609.59|2596.59|2611.57|2598.57|2608.68|2595.68|37
1621931030000|2021-05-25 08:23:50|2625.21|2612.21|2624.78|2611.78|2625.58|2612.58|2623.45|2610.45|36
1621931040000|2021-05-25 08:24:00|2624.81|2611.81|2619.58|2606.58|2624.85|2611.85|2619.13|2606.13|36
1621957220000|2021-05-25 15:40:20|2610.16|2597.16|2607.76|2594.76|2612.36|2599.36|2607.76|2594.76|38
1621931050000|2021-05-25 08:24:10|2619.78|2606.78|2620.13|2607.13|2620.76|2607.76|2619.58|2606.58|33
1621931060000|2021-05-25 08:24:20|2620.11|2607.11|2618.18|2605.18|2620.11|2607.11|2617.09|2604.09|29
1621957230000|2021-05-25 15:40:30|2608.09|2595.09|2607.36|2594.36|2609.61|2596.61|2607.06|2594.06|39
1621931070000|2021-05-25 08:24:30|2618.08|2605.08|2618.62|2605.62|2619.39|2606.39|2617.42|2604.42|38
1621957240000|2021-05-25 15:40:40|2607.33|2594.33|2600.21|2587.21|2608.51|2595.51|2600.21|2587.21|37
1621931080000|2021-05-25 08:24:40|2618.6|2605.6|2618.88|2605.88|2619.34|2606.34|2617.99|2604.99|36
1621931090000|2021-05-25 08:24:50|2618.75|2605.75|2618.77|2605.77|2618.77|2605.77|2617.54|2604.54|31
1621957250000|2021-05-25 15:40:50|2600.74|2587.74|2600.95|2587.95|2603.06|2590.06|2599.1|2586.1|39
1621931100000|2021-05-25 08:25:00|2618.61|2605.61|2618.19|2605.19|2618.61|2605.61|2617.37|2604.37|35
1621931110000|2021-05-25 08:25:10|2618.28|2605.28|2621.15|2608.15|2621.92|2608.92|2618.26|2605.26|31
1621957260000|2021-05-25 15:41:00|2601.01|2588.01|2600.1|2587.1|2603.79|2590.79|2598.38|2585.38|36
1621931120000|2021-05-25 08:25:20|2621.17|2608.17|2621.26|2608.26|2622.58|2609.58|2620.32|2607.32|26
1621931130000|2021-05-25 08:25:30|2621.6|2608.6|2620.81|2607.81|2621.69|2608.69|2620.78|2607.78|18
1621957270000|2021-05-25 15:41:10|2599.47|2586.47|2596.09|2583.09|2600.14|2587.14|2594.39|2581.39|40
1621931140000|2021-05-25 08:25:40|2621.11|2608.11|2621.59|2608.59|2622.01|2609.01|2620.93|2607.93|17
1621957280000|2021-05-25 15:41:20|2596.61|2583.61|2596.55|2583.55|2599.58|2586.58|2595.32|2582.32|40
1621931150000|2021-05-25 08:25:50|2621.38|2608.38|2620.38|2607.38|2622.34|2609.34|2620.38|2607.38|27
1621931160000|2021-05-25 08:26:00|2620.51|2607.51|2622.66|2609.66|2623.11|2610.11|2620.46|2607.46|35
1621957290000|2021-05-25 15:41:30|2597.4|2584.4|2590.79|2577.79|2597.4|2584.4|2590.79|2577.79|39
1621931170000|2021-05-25 08:26:10|2622.67|2609.67|2623.01|2610.01|2623.37|2610.37|2622.32|2609.32|31
1621931180000|2021-05-25 08:26:20|2623.06|2610.06|2623.66|2610.66|2624.14|2611.14|2623.02|2610.02|27
1621957300000|2021-05-25 15:41:40|2590.75|2577.75|2594.94|2581.94|2594.94|2581.94|2590.71|2577.71|40
1621931190000|2021-05-25 08:26:30|2623.78|2610.78|2625.95|2612.95|2625.95|2612.95|2623.29|2610.29|37
1621931200000|2021-05-25 08:26:40|2625.86|2612.86|2625.96|2612.96|2625.98|2612.98|2624.45|2611.45|32
1621957310000|2021-05-25 15:41:50|2595.52|2582.52|2591.75|2578.75|2595.83|2582.83|2591.75|2578.75|40
1621931210000|2021-05-25 08:26:50|2626.1|2613.1|2626.84|2613.84|2627.33|2614.33|2624.76|2611.76|32
1621931220000|2021-05-25 08:27:00|2627.23|2614.23|2624.81|2611.81|2627.38|2614.38|2624.57|2611.57|33
1621957320000|2021-05-25 15:42:00|2591.8|2578.8|2591.49|2578.49|2592.24|2579.24|2589.57|2576.57|35
1621931230000|2021-05-25 08:27:10|2624.71|2611.71|2624.55|2611.55|2625.03|2612.03|2624.27|2611.27|29
1621931240000|2021-05-25 08:27:20|2624.48|2611.48|2627.24|2614.24|2627.59|2614.59|2624.48|2611.48|37
1621957330000|2021-05-25 15:42:10|2591.83|2578.83|2591.49|2578.49|2593.04|2580.04|2589.32|2576.32|37
1621931250000|2021-05-25 08:27:30|2627.27|2614.27|2629.04|2616.04|2629.04|2616.04|2627.27|2614.27|36
1621931260000|2021-05-25 08:27:40|2629.06|2616.06|2629.45|2616.45|2629.53|2616.53|2628.94|2615.94|19
1621957340000|2021-05-25 15:42:20|2591.4|2578.4|2598.2|2585.2|2599.5|2586.5|2591.24|2578.24|38
1621931270000|2021-05-25 08:27:50|2629.48|2616.48|2627.19|2614.19|2629.61|2616.61|2626.83|2613.83|35
1621931280000|2021-05-25 08:28:00|2627.11|2614.11|2627.46|2614.46|2627.58|2614.58|2626.93|2613.93|31
1621957350000|2021-05-25 15:42:30|2597.87|2584.87|2594.78|2581.78|2597.91|2584.91|2592.03|2579.03|40
1621931290000|2021-05-25 08:28:10|2627.49|2614.49|2626.2|2613.2|2627.53|2614.53|2626.2|2613.2|31
1621957360000|2021-05-25 15:42:40|2593.95|2580.95|2588.77|2575.77|2595|2582|2588.6|2575.6|40
1621931300000|2021-05-25 08:28:20|2626.17|2613.17|2626.29|2613.29|2626.35|2613.35|2624.97|2611.97|34
1621931310000|2021-05-25 08:28:30|2626.41|2613.41|2626.31|2613.31|2626.41|2613.41|2624.48|2611.48|35
1621957370000|2021-05-25 15:42:50|2588.03|2575.03|2589.64|2576.64|2590.41|2577.41|2587.43|2574.43|36
1621931320000|2021-05-25 08:28:40|2626.34|2613.34|2626.08|2613.08|2626.58|2613.58|2624.88|2611.88|35
1621931330000|2021-05-25 08:28:50|2626.27|2613.27|2625.79|2612.79|2626.46|2613.46|2625.46|2612.46|34
1621957380000|2021-05-25 15:43:00|2589.78|2576.78|2587.93|2574.93|2589.78|2576.78|2587.72|2574.72|37
1621931340000|2021-05-25 08:29:00|2625.74|2612.74|2623.41|2610.41|2625.79|2612.79|2623.21|2610.21|34
1621931350000|2021-05-25 08:29:10|2623.44|2610.44|2622.8|2609.8|2624.88|2611.88|2622.8|2609.8|37
1621957390000|2021-05-25 15:43:10|2587.91|2574.91|2582.3|2569.3|2587.91|2574.91|2581.32|2568.32|40
1621931360000|2021-05-25 08:29:20|2622.77|2609.77|2624.46|2611.46|2625.06|2612.06|2622.69|2609.69|39
1621931370000|2021-05-25 08:29:30|2624.29|2611.29|2625.26|2612.26|2625.89|2612.89|2623.7|2610.7|35
1621957400000|2021-05-25 15:43:20|2582.56|2569.56|2583.49|2570.49|2584.34|2571.34|2582.54|2569.54|35
1621931380000|2021-05-25 08:29:40|2625.37|2612.37|2624.6|2611.6|2625.37|2612.37|2623.24|2610.24|37
1621957410000|2021-05-25 15:43:30|2583.35|2570.35|2581.96|2568.96|2583.73|2570.73|2581.88|2568.88|34
1621931390000|2021-05-25 08:29:50|2624.62|2611.62|2626.35|2613.35|2626.65|2613.65|2624.62|2611.62|38
1621931400000|2021-05-25 08:30:00|2626.39|2613.39|2628.24|2615.24|2628.42|2615.42|2625.73|2612.73|38
1621957420000|2021-05-25 15:43:40|2581.97|2568.97|2584.75|2571.75|2585.12|2572.12|2581.75|2568.75|34
1621931410000|2021-05-25 08:30:10|2627.44|2614.44|2628.09|2615.09|2628.93|2615.93|2626.91|2613.91|38
1621931420000|2021-05-25 08:30:20|2628.15|2615.15|2627.96|2614.96|2628.42|2615.42|2626.27|2613.27|38
1621957430000|2021-05-25 15:43:50|2584.8|2571.8|2588.82|2575.82|2589.24|2576.24|2583.93|2570.93|35
1621931430000|2021-05-25 08:30:30|2628.25|2615.25|2629.95|2616.95|2629.95|2616.95|2626.58|2613.58|34
1621931440000|2021-05-25 08:30:40|2629.77|2616.77|2631.42|2618.42|2632.62|2619.62|2629.13|2616.13|37
1621957440000|2021-05-25 15:44:00|2588.11|2575.11|2589.11|2576.11|2590.35|2577.35|2588.09|2575.09|32
1621931450000|2021-05-25 08:30:50|2631.39|2618.39|2633.02|2620.02|2633.04|2620.04|2630.77|2617.77|36
1621931460000|2021-05-25 08:31:00|2632.97|2619.97|2633.42|2620.42|2633.42|2620.42|2632.83|2619.83|29
1621957450000|2021-05-25 15:44:10|2590.03|2577.03|2594.59|2581.59|2596.59|2583.59|2589.69|2576.69|34
1621931470000|2021-05-25 08:31:10|2633.67|2620.67|2631.24|2618.24|2633.67|2620.67|2631.24|2618.24|32
1621931480000|2021-05-25 08:31:20|2631.25|2618.25|2630.23|2617.23|2631.27|2618.27|2630.04|2617.04|37
1621957460000|2021-05-25 15:44:20|2594.57|2581.57|2592.2|2579.2|2595.26|2582.26|2590.79|2577.79|36
1621931490000|2021-05-25 08:31:30|2630.24|2617.24|2631.33|2618.33|2631.5|2618.5|2630.16|2617.16|37
1621957470000|2021-05-25 15:44:30|2592.23|2579.23|2594.77|2581.77|2596.6|2583.6|2592.14|2579.14|37
1621931500000|2021-05-25 08:31:40|2631.31|2618.31|2630.08|2617.08|2631.31|2618.31|2630.05|2617.05|31
1621931510000|2021-05-25 08:31:50|2630.1|2617.1|2629.83|2616.83|2630.29|2617.29|2629.7|2616.7|29
1621957480000|2021-05-25 15:44:40|2594.78|2581.78|2589.51|2576.51|2595.99|2582.99|2589.51|2576.51|37
1621931520000|2021-05-25 08:32:00|2629.75|2616.75|2629.85|2616.85|2631.05|2618.05|2629.68|2616.68|32
1621931530000|2021-05-25 08:32:10|2629.97|2616.97|2631.89|2618.89|2632.08|2619.08|2629.96|2616.96|36
1621957490000|2021-05-25 15:44:50|2589.99|2576.99|2592.17|2579.17|2592.28|2579.28|2589.42|2576.42|40
1621931540000|2021-05-25 08:32:20|2632.07|2619.07|2629.15|2616.15|2632.07|2619.07|2629|2616|35
1621931550000|2021-05-25 08:32:30|2628.87|2615.87|2628.49|2615.49|2629.7|2616.7|2628.41|2615.41|35
1621957500000|2021-05-25 15:45:00|2592.38|2579.38|2596.83|2583.83|2596.83|2583.83|2591.47|2578.47|35
1621931560000|2021-05-25 08:32:40|2628.42|2615.42|2627.56|2614.56|2628.45|2615.45|2627.56|2614.56|28
1621957510000|2021-05-25 15:45:10|2596.87|2583.87|2597.52|2584.52|2599.53|2586.53|2596.87|2583.87|39
1621931570000|2021-05-25 08:32:50|2627.59|2614.59|2621.8|2608.8|2627.59|2614.59|2621.49|2608.49|34
1621957520000|2021-05-25 15:45:20|2597.15|2584.15|2599.31|2586.31|2599.75|2586.75|2597.15|2584.15|33
1621931580000|2021-05-25 08:33:00|2621.67|2608.67|2619.66|2606.66|2622.03|2609.03|2619.66|2606.66|33
1621931590000|2021-05-25 08:33:10|2619.68|2606.68|2616.78|2603.78|2619.95|2606.95|2616.29|2603.29|40
1621957530000|2021-05-25 15:45:30|2600.01|2587.01|2594.33|2581.33|2601.03|2588.03|2594.06|2581.06|39
1621931600000|2021-05-25 08:33:20|2616.65|2603.65|2613.79|2600.79|2616.65|2603.65|2613.79|2600.79|36
1621931610000|2021-05-25 08:33:30|2613.72|2600.72|2612.43|2599.43|2614.22|2601.22|2611.95|2598.95|39
1621957540000|2021-05-25 15:45:40|2596.23|2583.23|2600.08|2587.08|2601.28|2588.28|2596.23|2583.23|38
1621931620000|2021-05-25 08:33:40|2612.49|2599.49|2612.86|2599.86|2612.87|2599.87|2612.27|2599.27|29
1621931630000|2021-05-25 08:33:50|2613.16|2600.16|2615.64|2602.64|2615.64|2602.64|2612.3|2599.3|35
1621957550000|2021-05-25 15:45:50|2600.06|2587.06|2598.7|2585.7|2601.71|2588.71|2597.45|2584.45|37
1621931640000|2021-05-25 08:34:00|2615.77|2602.77|2615.2|2602.2|2616.68|2603.68|2615.2|2602.2|35
1621931650000|2021-05-25 08:34:10|2615.16|2602.16|2615.14|2602.14|2615.42|2602.42|2614.25|2601.25|37
1621957560000|2021-05-25 15:46:00|2598.96|2585.96|2602.52|2589.52|2602.52|2589.52|2598.94|2585.94|36
1621931660000|2021-05-25 08:34:20|2614.95|2601.95|2617.94|2604.94|2618.3|2605.3|2614.95|2601.95|36
1621957570000|2021-05-25 15:46:10|2602.53|2589.53|2603.33|2590.33|2603.75|2590.75|2600.47|2587.47|38
1621931670000|2021-05-25 08:34:30|2617.97|2604.97|2621.32|2608.32|2622.03|2609.03|2617.93|2604.93|35
1621931680000|2021-05-25 08:34:40|2621.54|2608.54|2621.8|2608.8|2622.18|2609.18|2619.2|2606.2|37
1621957580000|2021-05-25 15:46:20|2603.26|2590.26|2600.87|2587.87|2604.18|2591.18|2600.87|2587.87|39
1621931690000|2021-05-25 08:34:50|2621.84|2608.84|2619.96|2606.96|2622.96|2609.96|2619.96|2606.96|38
1621931700000|2021-05-25 08:35:00|2619.94|2606.94|2619.52|2606.52|2619.94|2606.94|2618.83|2605.83|38
1621957590000|2021-05-25 15:46:30|2601.67|2588.67|2603.31|2590.31|2605.89|2592.89|2601.67|2588.67|37
1621931710000|2021-05-25 08:35:10|2619.54|2606.54|2619.5|2606.5|2619.92|2606.92|2618.96|2605.96|35
1621957600000|2021-05-25 15:46:40|2604.06|2591.06|2602.75|2589.75|2604.62|2591.62|2602.72|2589.72|36
1621931720000|2021-05-25 08:35:20|2619.53|2606.53|2619.55|2606.55|2620.55|2607.55|2619.42|2606.42|32
1621931730000|2021-05-25 08:35:30|2619.56|2606.56|2621.54|2608.54|2621.54|2608.54|2619.44|2606.44|34
1621957610000|2021-05-25 15:46:50|2602.77|2589.77|2597.19|2584.19|2602.77|2589.77|2596.8|2583.8|38
1621931740000|2021-05-25 08:35:40|2620.86|2607.86|2621.27|2608.27|2621.87|2608.87|2620.83|2607.83|26
1621931750000|2021-05-25 08:35:50|2621.28|2608.28|2624.19|2611.19|2624.47|2611.47|2620.84|2607.84|32
1621957620000|2021-05-25 15:47:00|2597.17|2584.17|2594.11|2581.11|2597.47|2584.47|2593.15|2580.15|38
1621931760000|2021-05-25 08:36:00|2623.92|2610.92|2621.7|2608.7|2624.4|2611.4|2621.49|2608.49|28
1621931770000|2021-05-25 08:36:10|2621.97|2608.97|2622.64|2609.64|2622.98|2609.98|2620.94|2607.94|38
1621957630000|2021-05-25 15:47:10|2593.58|2580.58|2584.44|2571.44|2593.88|2580.88|2582.25|2569.25|39
1621931780000|2021-05-25 08:36:20|2622.52|2609.52|2623.98|2610.98|2624.27|2611.27|2622.16|2609.16|36
1621931790000|2021-05-25 08:36:30|2624.33|2611.33|2624.88|2611.88|2624.88|2611.88|2622.54|2609.54|39
1621957640000|2021-05-25 15:47:20|2584.55|2571.55|2582.52|2569.52|2585.58|2572.58|2582.52|2569.52|39
1621931800000|2021-05-25 08:36:40|2624.91|2611.91|2624.21|2611.21|2626.18|2613.18|2624.21|2611.21|32
1621931810000|2021-05-25 08:36:50|2624.15|2611.15|2622.91|2609.91|2624.17|2611.17|2622.07|2609.07|35
1621957650000|2021-05-25 15:47:30|2582.28|2569.28|2583.27|2570.27|2583.27|2570.27|2578.55|2565.55|37
1621931820000|2021-05-25 08:37:00|2622.86|2609.86|2624.02|2611.02|2624.48|2611.48|2622.86|2609.86|36
1621957660000|2021-05-25 15:47:40|2583.58|2570.58|2583.31|2570.31|2586.99|2573.99|2582.64|2569.64|40
1621931830000|2021-05-25 08:37:10|2624.09|2611.09|2623.5|2610.5|2624.18|2611.18|2623.5|2610.5|27
1621931840000|2021-05-25 08:37:20|2623.56|2610.56|2624.51|2611.51|2624.97|2611.97|2623.22|2610.22|32
1621957670000|2021-05-25 15:47:50|2583.23|2570.23|2582.88|2569.88|2583.89|2570.89|2580.44|2567.44|40
1621931850000|2021-05-25 08:37:30|2624.57|2611.57|2625.29|2612.29|2625.29|2612.29|2624.39|2611.39|31
1621931860000|2021-05-25 08:37:40|2625.27|2612.27|2623.49|2610.49|2625.63|2612.63|2623.31|2610.31|31
1621957680000|2021-05-25 15:48:00|2583.07|2570.07|2583.99|2570.99|2587.37|2574.37|2581.65|2568.65|39
1621931870000|2021-05-25 08:37:50|2623.48|2610.48|2623.08|2610.08|2623.94|2610.94|2623.08|2610.08|29
1621931880000|2021-05-25 08:38:00|2623.07|2610.07|2619.28|2606.28|2623.07|2610.07|2619.28|2606.28|30
1621957690000|2021-05-25 15:48:10|2583.69|2570.69|2583.99|2570.99|2584.17|2571.17|2582.48|2569.48|36
1621931890000|2021-05-25 08:38:10|2619.22|2606.22|2613.07|2600.07|2619.22|2606.22|2612.09|2599.09|37
1621931900000|2021-05-25 08:38:20|2613.08|2600.08|2613.65|2600.65|2615.13|2602.13|2612.76|2599.76|39
1621957700000|2021-05-25 15:48:20|2584.2|2571.2|2580.67|2567.67|2584.2|2571.2|2578.54|2565.54|40
1621931910000|2021-05-25 08:38:30|2613.66|2600.66|2613.15|2600.15|2615.55|2602.55|2613.01|2600.01|39
1621931920000|2021-05-25 08:38:40|2613.16|2600.16|2614.55|2601.55|2615.13|2602.13|2613.16|2600.16|39
1621957710000|2021-05-25 15:48:30|2580.41|2567.41|2577.36|2564.36|2580.49|2567.49|2577.21|2564.21|39
1621931930000|2021-05-25 08:38:50|2614.09|2601.09|2612.93|2599.93|2614.09|2601.09|2612.93|2599.93|36
1621931940000|2021-05-25 08:39:00|2612.75|2599.75|2612.17|2599.17|2612.95|2599.95|2612.07|2599.07|33
1621957720000|2021-05-25 15:48:40|2577.33|2564.33|2578.55|2565.55|2579.59|2566.59|2576.39|2563.39|37
1621931950000|2021-05-25 08:39:10|2612.15|2599.15|2609.66|2596.66|2612.15|2599.15|2609.54|2596.54|26
1621931960000|2021-05-25 08:39:20|2609.68|2596.68|2606.72|2593.72|2609.69|2596.69|2604.25|2591.25|36
1621957730000|2021-05-25 15:48:50|2579.34|2566.34|2579.79|2566.79|2581.75|2568.75|2578.91|2565.91|34
1621931970000|2021-05-25 08:39:30|2608.27|2595.27|2604.48|2591.48|2608.4|2595.4|2604.48|2591.48|35
1621931980000|2021-05-25 08:39:40|2604.51|2591.51|2603.21|2590.21|2604.53|2591.53|2603.21|2590.21|36
1621957740000|2021-05-25 15:49:00|2579.78|2566.78|2580.01|2567.01|2582.52|2569.52|2579.13|2566.13|35
1621931990000|2021-05-25 08:39:50|2602.74|2589.74|2603|2590|2603|2590|2601.53|2588.53|36
1621957750000|2021-05-25 15:49:10|2579.9|2566.9|2582.03|2569.03|2582.13|2569.13|2579.08|2566.08|37
1621932000000|2021-05-25 08:40:00|2602.99|2589.99|2606.32|2593.32|2606.92|2593.92|2602.99|2589.99|38
1621932010000|2021-05-25 08:40:10|2606.14|2593.14|2606.11|2593.11|2607.78|2594.78|2605.83|2592.83|38
1621957760000|2021-05-25 15:49:20|2582.29|2569.29|2586.83|2573.83|2588.92|2575.92|2582.29|2569.29|39
1621932020000|2021-05-25 08:40:20|2606.12|2593.12|2603.62|2590.62|2606.12|2593.12|2603.62|2590.62|38
1621932030000|2021-05-25 08:40:30|2603.32|2590.32|2602.18|2589.18|2603.76|2590.76|2601.97|2588.97|31
1621957770000|2021-05-25 15:49:30|2587.19|2574.19|2587.82|2574.82|2590.04|2577.04|2586.14|2573.14|36
1621932040000|2021-05-25 08:40:40|2602.16|2589.16|2600.01|2587.01|2602.16|2589.16|2599.88|2586.88|31
1621932050000|2021-05-25 08:40:50|2599.9|2586.9|2600.87|2587.87|2601.78|2588.78|2599.84|2586.84|33
1621957780000|2021-05-25 15:49:40|2587.71|2574.71|2585.05|2572.05|2589.34|2576.34|2584.99|2571.99|38
1621932060000|2021-05-25 08:41:00|2600.59|2587.59|2603.67|2590.67|2603.67|2590.67|2600.52|2587.52|34
1621932070000|2021-05-25 08:41:10|2603.75|2590.75|2604.12|2591.12|2605.32|2592.32|2603.6|2590.6|34
1621957790000|2021-05-25 15:49:50|2585.63|2572.63|2587.52|2574.52|2587.52|2574.52|2584.8|2571.8|30
1621932080000|2021-05-25 08:41:20|2604.14|2591.14|2603.59|2590.59|2604.64|2591.64|2603.43|2590.43|31
1621957800000|2021-05-25 15:50:00|2587.55|2574.55|2586.89|2573.89|2587.71|2574.71|2586.27|2573.27|34
1621932090000|2021-05-25 08:41:30|2603.61|2590.61|2603.91|2590.91|2605.05|2592.05|2603.47|2590.47|31
1621932100000|2021-05-25 08:41:40|2604.39|2591.39|2599.89|2586.89|2604.39|2591.39|2599.59|2586.59|33
1621957810000|2021-05-25 15:50:10|2587|2574|2588.64|2575.64|2588.64|2575.64|2586.09|2573.09|38
1621932110000|2021-05-25 08:41:50|2599.88|2586.88|2599.07|2586.07|2600.92|2587.92|2598.65|2585.65|31
1621957820000|2021-05-25 15:50:20|2588.42|2575.42|2595.98|2582.98|2597.2|2584.2|2588.42|2575.42|38
1621932120000|2021-05-25 08:42:00|2599.05|2586.05|2598.5|2585.5|2599.45|2586.45|2597.37|2584.37|38
1621932130000|2021-05-25 08:42:10|2598.46|2585.46|2599.93|2586.93|2599.93|2586.93|2597.62|2584.62|37
1621957830000|2021-05-25 15:50:30|2595.96|2582.96|2594.26|2581.26|2595.96|2582.96|2591.84|2578.84|30
1621932140000|2021-05-25 08:42:20|2600.18|2587.18|2602.77|2589.77|2602.77|2589.77|2600.18|2587.18|28
1621932150000|2021-05-25 08:42:30|2602.67|2589.67|2598.75|2585.75|2603.01|2590.01|2598.75|2585.75|36
1621957840000|2021-05-25 15:50:40|2594.27|2581.27|2597.08|2584.08|2597.7|2584.7|2593.45|2580.45|35
1621932160000|2021-05-25 08:42:40|2598.12|2585.12|2597.66|2584.66|2598.2|2585.2|2597.51|2584.51|36
1621932170000|2021-05-25 08:42:50|2598.21|2585.21|2596.75|2583.75|2598.32|2585.32|2596.75|2583.75|37
1621957850000|2021-05-25 15:50:50|2597.1|2584.1|2597.91|2584.91|2601.74|2588.74|2597.1|2584.1|33
1621932180000|2021-05-25 08:43:00|2596.74|2583.74|2597.13|2584.13|2597.19|2584.19|2594.84|2581.84|33
1621932190000|2021-05-25 08:43:10|2597.19|2584.19|2597.16|2584.16|2598.07|2585.07|2596.71|2583.71|37
1621957860000|2021-05-25 15:51:00|2597.83|2584.83|2601.98|2588.98|2601.98|2588.98|2597.06|2584.06|37
1621932200000|2021-05-25 08:43:20|2596.87|2583.87|2599.29|2586.29|2600.57|2587.57|2596.79|2583.79|36
1621932210000|2021-05-25 08:43:30|2599.27|2586.27|2600.46|2587.46|2600.85|2587.85|2599.14|2586.14|32
1621957870000|2021-05-25 15:51:10|2602.27|2589.27|2596.94|2583.94|2602.55|2589.55|2596.81|2583.81|40
1621932220000|2021-05-25 08:43:40|2600.63|2587.63|2600.2|2587.2|2600.66|2587.66|2599.52|2586.52|30
1621932230000|2021-05-25 08:43:50|2600.21|2587.21|2600.26|2587.26|2601.85|2588.85|2599.6|2586.6|37
1621957880000|2021-05-25 15:51:20|2598.37|2585.37|2601.4|2588.4|2601.79|2588.79|2598.13|2585.13|39
1621932240000|2021-05-25 08:44:00|2600.27|2587.27|2596.5|2583.5|2600.49|2587.49|2596.22|2583.22|37
1621932250000|2021-05-25 08:44:10|2596.31|2583.31|2596.2|2583.2|2597|2584|2595.15|2582.15|39
1621957890000|2021-05-25 15:51:30|2601.04|2588.04|2603.42|2590.42|2604.13|2591.13|2600.84|2587.84|39
1621932260000|2021-05-25 08:44:20|2596.33|2583.33|2595.44|2582.44|2596.82|2583.82|2595.44|2582.44|37
1621932270000|2021-05-25 08:44:30|2595.33|2582.33|2595.2|2582.2|2596.69|2583.69|2594.48|2581.48|37
1621957900000|2021-05-25 15:51:40|2602.59|2589.59|2604.91|2591.91|2605.19|2592.19|2601.9|2588.9|40
1621932280000|2021-05-25 08:44:40|2595.16|2582.16|2595.86|2582.86|2595.86|2582.86|2594.34|2581.34|37
1621932290000|2021-05-25 08:44:50|2595.87|2582.87|2595.6|2582.6|2596.06|2583.06|2594.7|2581.7|35
1621957910000|2021-05-25 15:51:50|2604.58|2591.58|2603.53|2590.53|2605.04|2592.04|2602.08|2589.08|38
1621932300000|2021-05-25 08:45:00|2595.54|2582.54|2596.93|2583.93|2597.81|2584.81|2595.14|2582.14|37
1621957920000|2021-05-25 15:52:00|2603.78|2590.78|2601.77|2588.77|2603.78|2590.78|2601.5|2588.5|29
1621932310000|2021-05-25 08:45:10|2597.22|2584.22|2596.3|2583.3|2598.43|2585.43|2596.3|2583.3|34
1621932320000|2021-05-25 08:45:20|2595.87|2582.87|2595.79|2582.79|2596.75|2583.75|2595.63|2582.63|35
1621957930000|2021-05-25 15:52:10|2601.37|2588.37|2602.57|2589.57|2603.66|2590.66|2601.31|2588.31|36
1621932330000|2021-05-25 08:45:30|2595.83|2582.83|2598.03|2585.03|2598.03|2585.03|2595.75|2582.75|31
1621932340000|2021-05-25 08:45:40|2598.08|2585.08|2597.64|2584.64|2598.49|2585.49|2597.45|2584.45|27
1621957940000|2021-05-25 15:52:20|2602.48|2589.48|2600.68|2587.68|2602.56|2589.56|2600.68|2587.68|35
1621932350000|2021-05-25 08:45:50|2597.61|2584.61|2598.83|2585.83|2598.97|2585.97|2597.57|2584.57|35
1621932360000|2021-05-25 08:46:00|2598.88|2585.88|2601.45|2588.45|2601.45|2588.45|2598.88|2585.88|26
1621957950000|2021-05-25 15:52:30|2600.55|2587.55|2602.98|2589.98|2603.92|2590.92|2600.27|2587.27|35
1621932370000|2021-05-25 08:46:10|2601.5|2588.5|2601.19|2588.19|2602.49|2589.49|2601.19|2588.19|32
1621932380000|2021-05-25 08:46:20|2601.37|2588.37|2602.41|2589.41|2602.41|2589.41|2601.15|2588.15|29
1621957960000|2021-05-25 15:52:40|2603|2590|2605.1|2592.1|2605.1|2592.1|2602.5|2589.5|37
1621932390000|2021-05-25 08:46:30|2602.47|2589.47|2605.66|2592.66|2605.66|2592.66|2602.47|2589.47|37
1621932400000|2021-05-25 08:46:40|2605.96|2592.96|2603.57|2590.57|2606.32|2593.32|2603.57|2590.57|36
1621957970000|2021-05-25 15:52:50|2605.19|2592.19|2611.97|2598.97|2612.03|2599.03|2605.1|2592.1|34
1621932410000|2021-05-25 08:46:50|2603.17|2590.17|2605.17|2592.17|2606.69|2593.69|2603.12|2590.12|40
1621957980000|2021-05-25 15:53:00|2611.74|2598.74|2607.09|2594.09|2611.87|2598.87|2606.87|2593.87|37
1621932420000|2021-05-25 08:47:00|2604.98|2591.98|2606.63|2593.63|2606.63|2593.63|2604.58|2591.58|34
1621932430000|2021-05-25 08:47:10|2606.67|2593.67|2610.4|2597.4|2611.43|2598.43|2606.66|2593.66|40
1621957990000|2021-05-25 15:53:10|2606.61|2593.61|2607.24|2594.24|2608.51|2595.51|2604.94|2591.94|37
1621932440000|2021-05-25 08:47:20|2610.33|2597.33|2607.01|2594.01|2610.37|2597.37|2606.63|2593.63|38
1621932450000|2021-05-25 08:47:30|2606.98|2593.98|2608.23|2595.23|2608.83|2595.83|2606.98|2593.98|39
1621958000000|2021-05-25 15:53:20|2606.64|2593.64|2605.11|2592.11|2608.58|2595.58|2603.12|2590.12|38
1621932460000|2021-05-25 08:47:40|2608.09|2595.09|2603.23|2590.23|2608.61|2595.61|2602.78|2589.78|37
1621932470000|2021-05-25 08:47:50|2603.12|2590.12|2602.19|2589.19|2603.12|2590.12|2601.99|2588.99|29
1621958010000|2021-05-25 15:53:30|2605.31|2592.31|2606.08|2593.08|2606.81|2593.81|2603.89|2590.89|36
1621932480000|2021-05-25 08:48:00|2602.16|2589.16|2600.32|2587.32|2602.16|2589.16|2600.32|2587.32|31
1621932490000|2021-05-25 08:48:10|2600.1|2587.1|2598.84|2585.84|2600.1|2587.1|2597.95|2584.95|36
1621958020000|2021-05-25 15:53:40|2605.89|2592.89|2608.66|2595.66|2609.23|2596.23|2605.01|2592.01|39
1621932500000|2021-05-25 08:48:20|2598.82|2585.82|2595.14|2582.14|2600.85|2587.85|2594.64|2581.64|32
1621932510000|2021-05-25 08:48:30|2595.15|2582.15|2595.14|2582.14|2597.84|2584.84|2594.87|2581.87|35
1621958030000|2021-05-25 15:53:50|2608.51|2595.51|2607.92|2594.92|2608.53|2595.53|2605.2|2592.2|37
1621932520000|2021-05-25 08:48:40|2594.99|2581.99|2595.05|2582.05|2595.54|2582.54|2594.82|2581.82|34
1621958040000|2021-05-25 15:54:00|2607.81|2594.81|2606.43|2593.43|2608.22|2595.22|2605|2592|35
1621932530000|2021-05-25 08:48:50|2594.09|2581.09|2594.9|2581.9|2595.22|2582.22|2594.01|2581.01|35
1621932540000|2021-05-25 08:49:00|2594.92|2581.92|2598.74|2585.74|2599.29|2586.29|2594.92|2581.92|37
1621958050000|2021-05-25 15:54:10|2606.5|2593.5|2608.7|2595.7|2608.87|2595.87|2606.12|2593.12|28
1621932550000|2021-05-25 08:49:10|2598.35|2585.35|2596.38|2583.38|2598.85|2585.85|2596.17|2583.17|34
1621932560000|2021-05-25 08:49:20|2595.95|2582.95|2594.65|2581.65|2596.71|2583.71|2594.65|2581.65|37
1621958060000|2021-05-25 15:54:20|2608.87|2595.87|2609.46|2596.46|2609.8|2596.8|2608.58|2595.58|32
1621932570000|2021-05-25 08:49:30|2594.69|2581.69|2594.49|2581.49|2594.96|2581.96|2593.71|2580.71|33
1621932580000|2021-05-25 08:49:40|2594.17|2581.17|2592.44|2579.44|2594.17|2581.17|2592.37|2579.37|33
1621958070000|2021-05-25 15:54:30|2609.47|2596.47|2608.53|2595.53|2610.15|2597.15|2608.53|2595.53|27
1621932590000|2021-05-25 08:49:50|2592.47|2579.47|2591.59|2578.59|2592.47|2579.47|2590.96|2577.96|33
1621932600000|2021-05-25 08:50:00|2591.81|2578.81|2595.55|2582.55|2595.82|2582.82|2591.31|2578.31|37
1621958080000|2021-05-25 15:54:40|2608.67|2595.67|2610.28|2597.28|2610.33|2597.33|2607.59|2594.59|35
1621932610000|2021-05-25 08:50:10|2596.04|2583.04|2596.41|2583.41|2597.31|2584.31|2595.77|2582.77|36
1621932620000|2021-05-25 08:50:20|2596.33|2583.33|2594.06|2581.06|2596.85|2583.85|2593.01|2580.01|37
1621958090000|2021-05-25 15:54:50|2610.29|2597.29|2610.78|2597.78|2610.96|2597.96|2609.96|2596.96|36
1621932630000|2021-05-25 08:50:30|2594.39|2581.39|2591.51|2578.51|2595.17|2582.17|2590.93|2577.93|34
1621932640000|2021-05-25 08:50:40|2591.31|2578.31|2591.12|2578.12|2592.16|2579.16|2590.83|2577.83|34
1621958100000|2021-05-25 15:55:00|2610.73|2597.73|2607.66|2594.66|2611.35|2598.35|2607.62|2594.62|36
1621932650000|2021-05-25 08:50:50|2591.29|2578.29|2591.62|2578.62|2592.69|2579.69|2590.74|2577.74|36
1621932660000|2021-05-25 08:51:00|2591.61|2578.61|2593.64|2580.64|2593.78|2580.78|2591.28|2578.28|33
1621958110000|2021-05-25 15:55:10|2607.58|2594.58|2605.47|2592.47|2607.83|2594.83|2605.24|2592.24|34
1621932670000|2021-05-25 08:51:10|2593.38|2580.38|2591.59|2578.59|2593.38|2580.38|2591.41|2578.41|33
1621932680000|2021-05-25 08:51:20|2591.58|2578.58|2589.09|2576.09|2592.39|2579.39|2588.94|2575.94|34
1621958120000|2021-05-25 15:55:20|2605.58|2592.58|2610.62|2597.62|2611|2598|2605.58|2592.58|37
1621932690000|2021-05-25 08:51:30|2589.11|2576.11|2586.76|2573.76|2589.19|2576.19|2584.81|2571.81|38
1621932700000|2021-05-25 08:51:40|2586.48|2573.48|2585.39|2572.39|2586.48|2573.48|2584.83|2571.83|38
1621958130000|2021-05-25 15:55:30|2610.47|2597.47|2608.78|2595.78|2610.51|2597.51|2607.92|2594.92|34
1621932710000|2021-05-25 08:51:50|2585.4|2572.4|2587.2|2574.2|2587.45|2574.45|2585.4|2572.4|38
1621932720000|2021-05-25 08:52:00|2586.83|2573.83|2586.75|2573.75|2587.43|2574.43|2586.46|2573.46|30
1621958140000|2021-05-25 15:55:40|2608.92|2595.92|2608.73|2595.73|2609.43|2596.43|2608.09|2595.09|40
1621932730000|2021-05-25 08:52:10|2586.83|2573.83|2583.76|2570.76|2586.83|2573.83|2583.73|2570.73|31
1621932740000|2021-05-25 08:52:20|2583.85|2570.85|2584.55|2571.55|2585.43|2572.43|2583.85|2570.85|32
1621958150000|2021-05-25 15:55:50|2608.93|2595.93|2609.28|2596.28|2609.45|2596.45|2608.4|2595.4|28
1621932750000|2021-05-25 08:52:30|2584.44|2571.44|2583.79|2570.79|2584.44|2571.44|2583.58|2570.58|28
1621932760000|2021-05-25 08:52:40|2583.8|2570.8|2584.54|2571.54|2584.81|2571.81|2583.8|2570.8|29
1621958160000|2021-05-25 15:56:00|2609.23|2596.23|2611.67|2598.67|2611.67|2598.67|2608.32|2595.32|32
1621932770000|2021-05-25 08:52:50|2584.58|2571.58|2584.02|2571.02|2584.58|2571.58|2583.95|2570.95|27
1621932780000|2021-05-25 08:53:00|2583.99|2570.99|2584.05|2571.05|2584.12|2571.12|2583.99|2570.99|11
1621958170000|2021-05-25 15:56:10|2611.68|2598.68|2611.72|2598.72|2612.92|2599.92|2611.36|2598.36|32
1621932790000|2021-05-25 08:53:10|2584.04|2571.04|2579.49|2566.49|2584.05|2571.05|2579.3|2566.3|32
1621932800000|2021-05-25 08:53:20|2579.51|2566.51|2583.96|2570.96|2583.96|2570.96|2579.51|2566.51|37
1621958180000|2021-05-25 15:56:20|2611.85|2598.85|2611.56|2598.56|2612.2|2599.2|2611.06|2598.06|29
1621932810000|2021-05-25 08:53:30|2584.21|2571.21|2582.48|2569.48|2584.59|2571.59|2582.48|2569.48|32
1621932820000|2021-05-25 08:53:40|2582.38|2569.38|2581.08|2568.08|2582.6|2569.6|2580.91|2567.91|33
1621958190000|2021-05-25 15:56:30|2611.6|2598.6|2609.88|2596.88|2612.35|2599.35|2608.79|2595.79|36
1621932830000|2021-05-25 08:53:50|2581.06|2568.06|2580.22|2567.22|2581.41|2568.41|2580.07|2567.07|29
1621932840000|2021-05-25 08:54:00|2580.17|2567.17|2583.11|2570.11|2583.18|2570.18|2580.17|2567.17|29
1621958200000|2021-05-25 15:56:40|2609.89|2596.89|2609.66|2596.66|2610.37|2597.37|2609.03|2596.03|40
1621932850000|2021-05-25 08:54:10|2583|2570|2583.94|2570.94|2584.07|2571.07|2583|2570|29
1621932860000|2021-05-25 08:54:20|2583.92|2570.92|2583.46|2570.46|2583.99|2570.99|2583.33|2570.33|32
1621958210000|2021-05-25 15:56:50|2609.68|2596.68|2608.48|2595.48|2610.78|2597.78|2608.48|2595.48|37
1621932870000|2021-05-25 08:54:30|2583.47|2570.47|2584.64|2571.64|2585.03|2572.03|2583.46|2570.46|30
1621932880000|2021-05-25 08:54:40|2584.77|2571.77|2586.88|2573.88|2586.88|2573.88|2584.77|2571.77|34
1621958220000|2021-05-25 15:57:00|2608.57|2595.57|2605.69|2592.69|2608.95|2595.95|2604.67|2591.67|40
1621932890000|2021-05-25 08:54:50|2586.87|2573.87|2586.51|2573.51|2586.87|2573.87|2585.22|2572.22|34
1621932900000|2021-05-25 08:55:00|2586.42|2573.42|2589.6|2576.6|2589.61|2576.61|2586.38|2573.38|35
1621958230000|2021-05-25 15:57:10|2605.8|2592.8|2608.24|2595.24|2608.24|2595.24|2605.43|2592.43|38
1621932910000|2021-05-25 08:55:10|2589.61|2576.61|2588.29|2575.29|2591.77|2578.77|2588.27|2575.27|36
1621932920000|2021-05-25 08:55:20|2588.32|2575.32|2588.49|2575.49|2588.88|2575.88|2588.25|2575.25|33
1621958240000|2021-05-25 15:57:20|2608.25|2595.25|2607|2594|2609.67|2596.67|2606.68|2593.68|40
1621932930000|2021-05-25 08:55:30|2588.51|2575.51|2589.65|2576.65|2591.1|2578.1|2588.49|2575.49|33
1621958250000|2021-05-25 15:57:30|2606.99|2593.99|2607.15|2594.15|2607.53|2594.53|2606.36|2593.36|37
1621932940000|2021-05-25 08:55:40|2589.62|2576.62|2590.97|2577.97|2591.16|2578.16|2589.58|2576.58|34
1621932950000|2021-05-25 08:55:50|2591|2578|2591.44|2578.44|2592.14|2579.14|2591|2578|38
1621958260000|2021-05-25 15:57:40|2606.99|2593.99|2610.21|2597.21|2611.22|2598.22|2606.9|2593.9|38
1621932960000|2021-05-25 08:56:00|2591.6|2578.6|2593.54|2580.54|2594.36|2581.36|2591.43|2578.43|32
1621932970000|2021-05-25 08:56:10|2593.68|2580.68|2592.13|2579.13|2595.64|2582.64|2592.12|2579.12|35
1621958270000|2021-05-25 15:57:50|2611.52|2598.52|2607.24|2594.24|2611.84|2598.84|2607.24|2594.24|40
1621932980000|2021-05-25 08:56:20|2592.14|2579.14|2590.39|2577.39|2592.16|2579.16|2589.32|2576.32|36
1621932990000|2021-05-25 08:56:30|2590.27|2577.27|2590.32|2577.32|2591.3|2578.3|2589.73|2576.73|35
1621958280000|2021-05-25 15:58:00|2607.39|2594.39|2606.17|2593.17|2608.71|2595.71|2605.91|2592.91|36
1621933000000|2021-05-25 08:56:40|2590.33|2577.33|2587.41|2574.41|2590.42|2577.42|2587.29|2574.29|38
1621933010000|2021-05-25 08:56:50|2587.59|2574.59|2587.8|2574.8|2589.56|2576.56|2587.17|2574.17|36
1621958290000|2021-05-25 15:58:10|2605.84|2592.84|2606.42|2593.42|2606.69|2593.69|2605.31|2592.31|35
1621933020000|2021-05-25 08:57:00|2587.81|2574.81|2589.84|2576.84|2589.89|2576.89|2587.77|2574.77|34
1621933030000|2021-05-25 08:57:10|2589.83|2576.83|2590.91|2577.91|2591.78|2578.78|2589.83|2576.83|30
1621958300000|2021-05-25 15:58:20|2606.36|2593.36|2608.35|2595.35|2608.87|2595.87|2606.35|2593.35|33
1621933040000|2021-05-25 08:57:20|2591.01|2578.01|2590.89|2577.89|2591.01|2578.01|2590.22|2577.22|31
1621958310000|2021-05-25 15:58:30|2608.32|2595.32|2606.59|2593.59|2608.33|2595.33|2606.2|2593.2|34
1621933050000|2021-05-25 08:57:30|2590.99|2577.99|2591.42|2578.42|2592.19|2579.19|2590.89|2577.89|31
1621958320000|2021-05-25 15:58:40|2606.53|2593.53|2608.01|2595.01|2608.01|2595.01|2606.09|2593.09|32
1621933060000|2021-05-25 08:57:40|2591.3|2578.3|2590.4|2577.4|2592.2|2579.2|2590.21|2577.21|31
1621958330000|2021-05-25 15:58:50|2608.15|2595.15|2608.88|2595.88|2609.52|2596.52|2608.15|2595.15|35
1621933070000|2021-05-25 08:57:50|2590.45|2577.45|2592.89|2579.89|2593.35|2580.35|2590.45|2577.45|29
1621958340000|2021-05-25 15:59:00|2608.9|2595.9|2609.07|2596.07|2609.38|2596.38|2608.78|2595.78|30
1621933080000|2021-05-25 08:58:00|2593.02|2580.02|2590.93|2577.93|2593.24|2580.24|2590.82|2577.82|34
1621933090000|2021-05-25 08:58:10|2591.01|2578.01|2592.58|2579.58|2592.97|2579.97|2591.01|2578.01|34
1621958350000|2021-05-25 15:59:10|2609.06|2596.06|2608.05|2595.05|2609.5|2596.5|2607.59|2594.59|32
1621933100000|2021-05-25 08:58:20|2592.6|2579.6|2591.17|2578.17|2592.6|2579.6|2591.17|2578.17|29
1621933110000|2021-05-25 08:58:30|2591.2|2578.2|2592.89|2579.89|2592.89|2579.89|2591.17|2578.17|21
1621958360000|2021-05-25 15:59:20|2607.99|2594.99|2611.96|2598.96|2612.83|2599.83|2607.71|2594.71|34
1621933120000|2021-05-25 08:58:40|2592.85|2579.85|2592.09|2579.09|2593.56|2580.56|2592.09|2579.09|25
1621933130000|2021-05-25 08:58:50|2592.02|2579.02|2592.5|2579.5|2592.91|2579.91|2591.88|2578.88|33
1621958370000|2021-05-25 15:59:30|2611.47|2598.47|2618.18|2605.18|2618.18|2605.18|2611.27|2598.27|38
1621933140000|2021-05-25 08:59:00|2592.43|2579.43|2591.59|2578.59|2592.43|2579.43|2590.65|2577.65|30
1621933150000|2021-05-25 08:59:10|2591.61|2578.61|2592.19|2579.19|2592.19|2579.19|2591.12|2578.12|30
1621958380000|2021-05-25 15:59:40|2617.88|2604.88|2618.1|2605.1|2622.31|2609.31|2617.74|2604.74|36
1621933160000|2021-05-25 08:59:20|2592.15|2579.15|2590.51|2577.51|2592.15|2579.15|2590.32|2577.32|30
1621958390000|2021-05-25 15:59:50|2617.86|2604.86|2616.42|2603.42|2619.78|2606.78|2615.03|2602.03|38
1621933170000|2021-05-25 08:59:30|2591.25|2578.25|2591.09|2578.09|2591.37|2578.37|2590.22|2577.22|32
1621958400000|2021-05-25 16:00:00|2616.38|2603.38|2616.84|2603.84|2619.49|2606.49|2615.96|2602.96|36
1621933180000|2021-05-25 08:59:40|2591.12|2578.12|2592.54|2579.54|2592.54|2579.54|2591.12|2578.12|33
1621933190000|2021-05-25 08:59:50|2592.59|2579.59|2592.55|2579.55|2594.18|2581.18|2592.34|2579.34|37
1621958410000|2021-05-25 16:00:10|2616.77|2603.77|2610.93|2597.93|2619.23|2606.23|2610.93|2597.93|39
1621933200000|2021-05-25 09:00:00|2592.5|2579.5|2597.52|2584.52|2597.52|2584.52|2592.34|2579.34|33
1621933210000|2021-05-25 09:00:10|2597.55|2584.55|2597.85|2584.85|2598.13|2585.13|2597.5|2584.5|26
1621958420000|2021-05-25 16:00:20|2610.58|2597.58|2605.48|2592.48|2610.58|2597.58|2605.48|2592.48|38
1621933220000|2021-05-25 09:00:20|2597.79|2584.79|2597.08|2584.08|2598.01|2585.01|2596.87|2583.87|37
1621933230000|2021-05-25 09:00:30|2597.28|2584.28|2597.11|2584.11|2597.44|2584.44|2596.78|2583.78|37
1621958430000|2021-05-25 16:00:30|2605.45|2592.45|2605.89|2592.89|2607.15|2594.15|2604.38|2591.38|40
1621933240000|2021-05-25 09:00:40|2597.12|2584.12|2596.95|2583.95|2597.78|2584.78|2596.82|2583.82|37
1621958440000|2021-05-25 16:00:40|2605.12|2592.12|2603.15|2590.15|2607.25|2594.25|2603.15|2590.15|36
1621933250000|2021-05-25 09:00:50|2596.8|2583.8|2596.42|2583.42|2597.1|2584.1|2596.14|2583.14|31
1621933260000|2021-05-25 09:01:00|2596.39|2583.39|2596.98|2583.98|2596.98|2583.98|2596.36|2583.36|34
1621958450000|2021-05-25 16:00:50|2603|2590|2595.15|2582.15|2603|2590|2595.15|2582.15|38
1621933270000|2021-05-25 09:01:10|2596.93|2583.93|2597.72|2584.72|2597.72|2584.72|2596.64|2583.64|27
1621933280000|2021-05-25 09:01:20|2598.1|2585.1|2599.05|2586.05|2599.35|2586.35|2597.79|2584.79|32
1621958460000|2021-05-25 16:01:00|2595.11|2582.11|2597.37|2584.37|2597.59|2584.59|2593.46|2580.46|37
1621933290000|2021-05-25 09:01:30|2599.01|2586.01|2598.99|2585.99|2599.06|2586.06|2598.25|2585.25|36
1621933300000|2021-05-25 09:01:40|2599|2586|2599.62|2586.62|2599.62|2586.62|2598.84|2585.84|33
1621958470000|2021-05-25 16:01:10|2597.48|2584.48|2597.76|2584.76|2598.73|2585.73|2597.16|2584.16|35
1621933310000|2021-05-25 09:01:50|2599.64|2586.64|2599.54|2586.54|2599.82|2586.82|2599.4|2586.4|27
1621933320000|2021-05-25 09:02:00|2599.72|2586.72|2599.51|2586.51|2599.78|2586.78|2599.37|2586.37|17
1621958480000|2021-05-25 16:01:20|2597.74|2584.74|2594.75|2581.75|2597.83|2584.83|2594.75|2581.75|29
1621933330000|2021-05-25 09:02:10|2599.52|2586.52|2599.26|2586.26|2599.73|2586.73|2599.02|2586.02|22
1621933340000|2021-05-25 09:02:20|2599.27|2586.27|2598.4|2585.4|2599.28|2586.28|2598.4|2585.4|29
1621958490000|2021-05-25 16:01:30|2594.99|2581.99|2596.78|2583.78|2596.78|2583.78|2594.52|2581.52|31
1621933350000|2021-05-25 09:02:30|2598.43|2585.43|2597.55|2584.55|2598.43|2585.43|2597.34|2584.34|32
1621958500000|2021-05-25 16:01:40|2597.26|2584.26|2594.7|2581.7|2598.96|2585.96|2594.58|2581.58|34
1621933360000|2021-05-25 09:02:40|2597.66|2584.66|2597.83|2584.83|2598.58|2585.58|2597.63|2584.63|34
1621933370000|2021-05-25 09:02:50|2597.85|2584.85|2598.67|2585.67|2598.95|2585.95|2597.51|2584.51|29
1621958510000|2021-05-25 16:01:50|2594.48|2581.48|2594.1|2581.1|2596.49|2583.49|2594.1|2581.1|37
1621933380000|2021-05-25 09:03:00|2598.85|2585.85|2598.16|2585.16|2598.85|2585.85|2598.03|2585.03|26
1621933390000|2021-05-25 09:03:10|2598.08|2585.08|2598.23|2585.23|2598.31|2585.31|2597.66|2584.66|35
1621958520000|2021-05-25 16:02:00|2594.02|2581.02|2585.53|2572.53|2594.02|2581.02|2584.76|2571.76|40
1621933400000|2021-05-25 09:03:20|2598.26|2585.26|2598.19|2585.19|2598.33|2585.33|2597.71|2584.71|26
1621933410000|2021-05-25 09:03:30|2598.12|2585.12|2598.64|2585.64|2599.43|2586.43|2598.03|2585.03|31
1621958530000|2021-05-25 16:02:10|2586.11|2573.11|2581.43|2568.43|2589.14|2576.14|2581.43|2568.43|40
1621933420000|2021-05-25 09:03:40|2599.11|2586.11|2598.27|2585.27|2599.14|2586.14|2597.35|2584.35|23
1621933430000|2021-05-25 09:03:50|2598.26|2585.26|2597.79|2584.79|2598.3|2585.3|2597.65|2584.65|25
1621958540000|2021-05-25 16:02:20|2580.9|2567.9|2585.03|2572.03|2588.43|2575.43|2578.82|2565.82|40
1621933440000|2021-05-25 09:04:00|2597.7|2584.7|2594.23|2581.23|2597.79|2584.79|2593.94|2580.94|32
1621933450000|2021-05-25 09:04:10|2594.27|2581.27|2592.39|2579.39|2594.43|2581.43|2592.12|2579.12|34
1621958550000|2021-05-25 16:02:30|2584.92|2571.92|2586.89|2573.89|2586.89|2573.89|2583.25|2570.25|39
1621933460000|2021-05-25 09:04:20|2592.38|2579.38|2590.03|2577.03|2592.52|2579.52|2590.03|2577.03|29
1621933470000|2021-05-25 09:04:30|2590.3|2577.3|2588.46|2575.46|2590.32|2577.32|2588.46|2575.46|35
1621958560000|2021-05-25 16:02:40|2587.13|2574.13|2591.12|2578.12|2591.74|2578.74|2587.13|2574.13|40
1621933480000|2021-05-25 09:04:40|2588.68|2575.68|2586.66|2573.66|2588.98|2575.98|2586.41|2573.41|32
1621933490000|2021-05-25 09:04:50|2586.65|2573.65|2587.12|2574.12|2587.63|2574.63|2585.84|2572.84|28
1621958570000|2021-05-25 16:02:50|2591.28|2578.28|2587.11|2574.11|2591.64|2578.64|2586.38|2573.38|36
1621933500000|2021-05-25 09:05:00|2587.24|2574.24|2586.97|2573.97|2587.7|2574.7|2586.39|2573.39|36
1621933510000|2021-05-25 09:05:10|2587.14|2574.14|2588.01|2575.01|2588.01|2575.01|2586.92|2573.92|33
1621958580000|2021-05-25 16:03:00|2586.89|2573.89|2583.84|2570.84|2587.13|2574.13|2582.39|2569.39|40
1621933520000|2021-05-25 09:05:20|2588.02|2575.02|2588.59|2575.59|2588.92|2575.92|2588.02|2575.02|20
1621933530000|2021-05-25 09:05:30|2588.63|2575.63|2588.68|2575.68|2588.82|2575.82|2588.37|2575.37|29
1621958590000|2021-05-25 16:03:10|2583.68|2570.68|2583.26|2570.26|2583.89|2570.89|2575.38|2562.38|38
1621933540000|2021-05-25 09:05:40|2588.69|2575.69|2591.92|2578.92|2591.92|2578.92|2588.56|2575.56|31
1621933550000|2021-05-25 09:05:50|2591.74|2578.74|2591.77|2578.77|2591.97|2578.97|2591.62|2578.62|23
1621958600000|2021-05-25 16:03:20|2583.06|2570.06|2575.36|2562.36|2583.06|2570.06|2575.36|2562.36|40
1621933560000|2021-05-25 09:06:00|2591.67|2578.67|2591.69|2578.69|2592.02|2579.02|2591.48|2578.48|22
1621933570000|2021-05-25 09:06:10|2591.74|2578.74|2592.31|2579.31|2592.48|2579.48|2591.74|2578.74|17
1621958610000|2021-05-25 16:03:30|2575.65|2562.65|2578.05|2565.05|2579.4|2566.4|2575.65|2562.65|36
1621933580000|2021-05-25 09:06:20|2592.25|2579.25|2591.42|2578.42|2592.25|2579.25|2591.42|2578.42|19
1621933590000|2021-05-25 09:06:30|2591.75|2578.75|2591.65|2578.65|2591.75|2578.75|2591.38|2578.38|11
1621958620000|2021-05-25 16:03:40|2577.75|2564.75|2584.51|2571.51|2584.51|2571.51|2576.34|2563.34|39
1621933600000|2021-05-25 09:06:40|2591.62|2578.62|2593.41|2580.41|2593.45|2580.45|2591.62|2578.62|23
1621958630000|2021-05-25 16:03:50|2584.3|2571.3|2580.57|2567.57|2584.94|2571.94|2579.78|2566.78|36
1621933610000|2021-05-25 09:06:50|2593.59|2580.59|2594.11|2581.11|2594.11|2581.11|2593.4|2580.4|28
1621933620000|2021-05-25 09:07:00|2594.1|2581.1|2594.07|2581.07|2594.11|2581.11|2593.64|2580.64|22
1621958640000|2021-05-25 16:04:00|2580.52|2567.52|2583.76|2570.76|2584.44|2571.44|2579.61|2566.61|39
1621933630000|2021-05-25 09:07:10|2594.1|2581.1|2595.76|2582.76|2595.76|2582.76|2594.1|2581.1|31
1621933640000|2021-05-25 09:07:20|2595.82|2582.82|2595.78|2582.78|2596.14|2583.14|2595.68|2582.68|27
1621958650000|2021-05-25 16:04:10|2583.38|2570.38|2583.09|2570.09|2583.85|2570.85|2580.87|2567.87|36
1621933650000|2021-05-25 09:07:30|2595.8|2582.8|2595.93|2582.93|2596.07|2583.07|2595.52|2582.52|23
1621933660000|2021-05-25 09:07:40|2596.12|2583.12|2595.4|2582.4|2596.12|2583.12|2595.38|2582.38|21
1621958660000|2021-05-25 16:04:20|2583.55|2570.55|2583.11|2570.11|2583.74|2570.74|2582.39|2569.39|34
1621933670000|2021-05-25 09:07:50|2595.41|2582.41|2594.75|2581.75|2595.41|2582.41|2594.48|2581.48|33
1621933680000|2021-05-25 09:08:00|2594.73|2581.73|2592.92|2579.92|2594.88|2581.88|2592.82|2579.82|32
1621958670000|2021-05-25 16:04:30|2583.26|2570.26|2590.43|2577.43|2591.69|2578.69|2583.26|2570.26|40
1621933690000|2021-05-25 09:08:10|2592.95|2579.95|2593.24|2580.24|2593.6|2580.6|2592.82|2579.82|39
1621958680000|2021-05-25 16:04:40|2590.83|2577.83|2592.98|2579.98|2593.53|2580.53|2590.83|2577.83|38
1621933700000|2021-05-25 09:08:20|2593.15|2580.15|2593.07|2580.07|2593.23|2580.23|2593.04|2580.04|24
1621933710000|2021-05-25 09:08:30|2593.06|2580.06|2592.87|2579.87|2593.16|2580.16|2592.63|2579.63|24
1621958690000|2021-05-25 16:04:50|2593.04|2580.04|2588.49|2575.49|2593.04|2580.04|2588.21|2575.21|40
1621933720000|2021-05-25 09:08:40|2592.77|2579.77|2592.6|2579.6|2592.92|2579.92|2592.47|2579.47|21
1621958700000|2021-05-25 16:05:00|2588.48|2575.48|2605.42|2592.42|2605.42|2592.42|2588.05|2575.05|40
1621933730000|2021-05-25 09:08:50|2592.56|2579.56|2590.95|2577.95|2592.79|2579.79|2590.19|2577.19|26
1621933740000|2021-05-25 09:09:00|2591.05|2578.05|2590.19|2577.19|2591.05|2578.05|2590.04|2577.04|26
1621958710000|2021-05-25 16:05:10|2605.29|2592.29|2605.26|2592.26|2607.26|2594.26|2601.43|2588.43|38
1621933750000|2021-05-25 09:09:10|2590.26|2577.26|2590.36|2577.36|2590.5|2577.5|2590.15|2577.15|21
1621933760000|2021-05-25 09:09:20|2590.29|2577.29|2590.78|2577.78|2590.87|2577.87|2589.78|2576.78|24
1621958720000|2021-05-25 16:05:20|2605.22|2592.22|2603.3|2590.3|2606.34|2593.34|2601.32|2588.32|40
1621933770000|2021-05-25 09:09:30|2590.72|2577.72|2590.26|2577.26|2590.72|2577.72|2589.9|2576.9|20
1621958730000|2021-05-25 16:05:30|2602.54|2589.54|2604.13|2591.13|2604.24|2591.24|2600.73|2587.73|39
1621933780000|2021-05-25 09:09:40|2590.36|2577.36|2591.22|2578.22|2591.22|2578.22|2590.25|2577.25|12
1621933790000|2021-05-25 09:09:50|2591.21|2578.21|2592.42|2579.42|2592.42|2579.42|2591.08|2578.08|33
1621958740000|2021-05-25 16:05:40|2604.14|2591.14|2603.71|2590.71|2604.22|2591.22|2602.36|2589.36|39
1621933800000|2021-05-25 09:10:00|2592.35|2579.35|2592.73|2579.73|2592.73|2579.73|2591.84|2578.84|26
1621933810000|2021-05-25 09:10:10|2592.69|2579.69|2592.59|2579.59|2592.97|2579.97|2592.43|2579.43|26
1621958750000|2021-05-25 16:05:50|2603.94|2590.94|2603.83|2590.83|2604.27|2591.27|2602.58|2589.58|36
1621933820000|2021-05-25 09:10:20|2592.69|2579.69|2595.35|2582.35|2595.35|2582.35|2592.69|2579.69|35
1621933830000|2021-05-25 09:10:30|2595.43|2582.43|2600.31|2587.31|2600.31|2587.31|2595.43|2582.43|27
1621958760000|2021-05-25 16:06:00|2603.4|2590.4|2602.28|2589.28|2603.4|2590.4|2601.12|2588.12|38
1621933840000|2021-05-25 09:10:40|2600.37|2587.37|2600|2587|2600.54|2587.54|2599.56|2586.56|32
1621958770000|2021-05-25 16:06:10|2602.35|2589.35|2603.1|2590.1|2603.31|2590.31|2600.99|2587.99|38
1621933850000|2021-05-25 09:10:50|2599.87|2586.87|2600.62|2587.62|2600.68|2587.68|2599.87|2586.87|25
1621958780000|2021-05-25 16:06:20|2603.06|2590.06|2601.3|2588.3|2603.1|2590.1|2600.11|2587.11|34
1621933860000|2021-05-25 09:11:00|2600.74|2587.74|2599.03|2586.03|2601.01|2588.01|2598.74|2585.74|39
1621933870000|2021-05-25 09:11:10|2598.73|2585.73|2597.33|2584.33|2598.78|2585.78|2597.33|2584.33|32
1621958790000|2021-05-25 16:06:30|2601.56|2588.56|2600.25|2587.25|2601.56|2588.56|2600.04|2587.04|34
1621933880000|2021-05-25 09:11:20|2597.53|2584.53|2595.67|2582.67|2597.53|2584.53|2595.62|2582.62|38
1621933890000|2021-05-25 09:11:30|2595.64|2582.64|2597|2584|2597|2584|2595.64|2582.64|34
1621958800000|2021-05-25 16:06:40|2600.26|2587.26|2598.27|2585.27|2600.26|2587.26|2597.46|2584.46|32
1621933900000|2021-05-25 09:11:40|2596.99|2583.99|2598.68|2585.68|2599.14|2586.14|2596.73|2583.73|32
1621933910000|2021-05-25 09:11:50|2598.84|2585.84|2598.54|2585.54|2598.87|2585.87|2598.18|2585.18|32
1621958810000|2021-05-25 16:06:50|2598.44|2585.44|2596.41|2583.41|2598.44|2585.44|2595.87|2582.87|35
1621933920000|2021-05-25 09:12:00|2598.53|2585.53|2595.14|2582.14|2598.53|2585.53|2594.53|2581.53|37
1621933930000|2021-05-25 09:12:10|2595.08|2582.08|2595.42|2582.42|2596|2583|2595|2582|34
1621958820000|2021-05-25 16:07:00|2596.96|2583.96|2600.67|2587.67|2600.67|2587.67|2596.86|2583.86|34
1621933940000|2021-05-25 09:12:20|2595.44|2582.44|2594.92|2581.92|2595.92|2582.92|2594.92|2581.92|35
1621933950000|2021-05-25 09:12:30|2594.85|2581.85|2595.04|2582.04|2595.42|2582.42|2594.85|2581.85|31
1621958830000|2021-05-25 16:07:10|2600.65|2587.65|2601.02|2588.02|2602.06|2589.06|2599.95|2586.95|36
1621933960000|2021-05-25 09:12:40|2595.16|2582.16|2595.02|2582.02|2595.51|2582.51|2595|2582|30
1621933970000|2021-05-25 09:12:50|2595.04|2582.04|2595.36|2582.36|2595.5|2582.5|2595|2582|23
1621958840000|2021-05-25 16:07:20|2600.6|2587.6|2599.47|2586.47|2600.76|2587.76|2599.47|2586.47|35
1621933980000|2021-05-25 09:13:00|2595.38|2582.38|2599.04|2586.04|2599.04|2586.04|2595.32|2582.32|27
1621933990000|2021-05-25 09:13:10|2599.41|2586.41|2597.7|2584.7|2600.31|2587.31|2597.7|2584.7|37
1621958850000|2021-05-25 16:07:30|2599.33|2586.33|2599.4|2586.4|2599.57|2586.57|2597.62|2584.62|35
1621934000000|2021-05-25 09:13:20|2597.56|2584.56|2597.31|2584.31|2597.8|2584.8|2597.12|2584.12|35
1621934010000|2021-05-25 09:13:30|2597.05|2584.05|2593.4|2580.4|2597.25|2584.25|2593.4|2580.4|34
1621958860000|2021-05-25 16:07:40|2599.5|2586.5|2599.62|2586.62|2599.62|2586.62|2597.5|2584.5|31
1621934020000|2021-05-25 09:13:40|2593.45|2580.45|2595.46|2582.46|2596.69|2583.69|2593.43|2580.43|35
1621934030000|2021-05-25 09:13:50|2595.19|2582.19|2595.09|2582.09|2595.52|2582.52|2593.95|2580.95|40
1621958870000|2021-05-25 16:07:50|2599.81|2586.81|2601.55|2588.55|2602.72|2589.72|2597.82|2584.82|35
1621934040000|2021-05-25 09:14:00|2595.12|2582.12|2596.55|2583.55|2597.11|2584.11|2595.12|2582.12|36
1621934050000|2021-05-25 09:14:10|2596.32|2583.32|2595.72|2582.72|2596.65|2583.65|2595.41|2582.41|37
1621958880000|2021-05-25 16:08:00|2600.76|2587.76|2600.02|2587.02|2600.76|2587.76|2599.65|2586.65|32
1621934060000|2021-05-25 09:14:20|2595.73|2582.73|2594.49|2581.49|2596.16|2583.16|2594.44|2581.44|33
1621958890000|2021-05-25 16:08:10|2599.92|2586.92|2599.55|2586.55|2600.17|2587.17|2599.37|2586.37|29
1621934070000|2021-05-25 09:14:30|2594.48|2581.48|2592.19|2579.19|2594.55|2581.55|2592.12|2579.12|32
1621934080000|2021-05-25 09:14:40|2592.21|2579.21|2593.1|2580.1|2593.69|2580.69|2592.21|2579.21|38
1621958900000|2021-05-25 16:08:20|2599.47|2586.47|2596.95|2583.95|2599.47|2586.47|2596.79|2583.79|37
1621934090000|2021-05-25 09:14:50|2593.08|2580.08|2594.22|2581.22|2595.1|2582.1|2593.08|2580.08|33
1621934100000|2021-05-25 09:15:00|2594.24|2581.24|2590.57|2577.57|2594.25|2581.25|2590.52|2577.52|34
1621958910000|2021-05-25 16:08:30|2596.97|2583.97|2596.82|2583.82|2597.7|2584.7|2596.35|2583.35|33
1621934110000|2021-05-25 09:15:10|2590.6|2577.6|2588.19|2575.19|2590.6|2577.6|2588.16|2575.16|33
1621934120000|2021-05-25 09:15:20|2588.17|2575.17|2581.81|2568.81|2588.23|2575.23|2581.72|2568.72|38
1621958920000|2021-05-25 16:08:40|2596.6|2583.6|2589.46|2576.46|2596.6|2583.6|2589.4|2576.4|36
1621934130000|2021-05-25 09:15:30|2581.78|2568.78|2577.82|2564.82|2581.78|2568.78|2577.82|2564.82|35
1621934140000|2021-05-25 09:15:40|2577.65|2564.65|2581.22|2568.22|2581.27|2568.27|2576.23|2563.23|38
1621958930000|2021-05-25 16:08:50|2589.55|2576.55|2590.16|2577.16|2591.17|2578.17|2589.55|2576.55|40
1621934150000|2021-05-25 09:15:50|2581.11|2568.11|2579.7|2566.7|2581.24|2568.24|2577.82|2564.82|39
1621934160000|2021-05-25 09:16:00|2579.32|2566.32|2575.42|2562.42|2579.49|2566.49|2575.42|2562.42|34
1621958940000|2021-05-25 16:09:00|2590.24|2577.24|2597.06|2584.06|2597.09|2584.09|2590.23|2577.23|38
1621934170000|2021-05-25 09:16:10|2575.34|2562.34|2572.73|2559.73|2575.34|2562.34|2570.45|2557.45|38
1621958950000|2021-05-25 16:09:10|2597.01|2584.01|2595.73|2582.73|2597.26|2584.26|2594.6|2581.6|37
1621934180000|2021-05-25 09:16:20|2572.68|2559.68|2574.33|2561.33|2574.38|2561.38|2571.46|2558.46|36
1621934190000|2021-05-25 09:16:30|2574.26|2561.26|2573.39|2560.39|2574.84|2561.84|2573.1|2560.1|36
1621958960000|2021-05-25 16:09:20|2595.45|2582.45|2594.02|2581.02|2595.72|2582.72|2592.66|2579.66|39
1621934200000|2021-05-25 09:16:40|2573.4|2560.4|2571.27|2558.27|2573.7|2560.7|2571.06|2558.06|31
1621934210000|2021-05-25 09:16:50|2571.26|2558.26|2568.78|2555.78|2571.49|2558.49|2568.73|2555.73|31
1621958970000|2021-05-25 16:09:30|2594.01|2581.01|2595.55|2582.55|2596.93|2583.93|2594|2581|38
1621934220000|2021-05-25 09:17:00|2568.76|2555.76|2569.92|2556.92|2571.02|2558.02|2568.68|2555.68|36
1621934230000|2021-05-25 09:17:10|2570.24|2557.24|2571.99|2558.99|2572.77|2559.77|2570.24|2557.24|37
1621958980000|2021-05-25 16:09:40|2595.59|2582.59|2592.33|2579.33|2595.59|2582.59|2591.56|2578.56|37
1621934240000|2021-05-25 09:17:20|2572.27|2559.27|2574.11|2561.11|2574.11|2561.11|2572.27|2559.27|36
1621934250000|2021-05-25 09:17:30|2574.28|2561.28|2572.85|2559.85|2574.28|2561.28|2571.97|2558.97|30
1621958990000|2021-05-25 16:09:50|2591.77|2578.77|2592.99|2579.99|2593|2580|2590.85|2577.85|37
1621934260000|2021-05-25 09:17:40|2572.96|2559.96|2574.92|2561.92|2574.92|2561.92|2572.88|2559.88|35
1621959000000|2021-05-25 16:10:00|2593.17|2580.17|2596.48|2583.48|2598.33|2585.33|2593.17|2580.17|39
1621934270000|2021-05-25 09:17:50|2574.95|2561.95|2573.73|2560.73|2574.95|2561.95|2573.22|2560.22|33
1621934280000|2021-05-25 09:18:00|2573.74|2560.74|2575.97|2562.97|2575.97|2562.97|2572.94|2559.94|37
1621959010000|2021-05-25 16:10:10|2596.46|2583.46|2598.52|2585.52|2598.78|2585.78|2596.46|2583.46|34
1621934290000|2021-05-25 09:18:10|2576.08|2563.08|2579.23|2566.23|2579.58|2566.58|2576.06|2563.06|35
1621934300000|2021-05-25 09:18:20|2579.22|2566.22|2580.9|2567.9|2582.21|2569.21|2578.33|2565.33|33
1621959020000|2021-05-25 16:10:20|2598.29|2585.29|2597.4|2584.4|2598.52|2585.52|2596.86|2583.86|40
1621934310000|2021-05-25 09:18:30|2580.91|2567.91|2579.43|2566.43|2581.18|2568.18|2579.14|2566.14|37
1621934320000|2021-05-25 09:18:40|2579.36|2566.36|2580.42|2567.42|2580.43|2567.43|2579.36|2566.36|37
1621959030000|2021-05-25 16:10:30|2597.35|2584.35|2593.27|2580.27|2598.31|2585.31|2593.27|2580.27|38
1621934330000|2021-05-25 09:18:50|2580.63|2567.63|2581.19|2568.19|2581.92|2568.92|2580.45|2567.45|35
1621934340000|2021-05-25 09:19:00|2581.16|2568.16|2581.33|2568.33|2582.33|2569.33|2580.64|2567.64|32
1621959040000|2021-05-25 16:10:40|2593.39|2580.39|2591.92|2578.92|2594.03|2581.03|2591.66|2578.66|38
1621934350000|2021-05-25 09:19:10|2581.4|2568.4|2583.52|2570.52|2583.55|2570.55|2581.4|2568.4|30
1621934360000|2021-05-25 09:19:20|2583.46|2570.46|2581.93|2568.93|2583.49|2570.49|2581.61|2568.61|36
1621959050000|2021-05-25 16:10:50|2591.52|2578.52|2589.71|2576.71|2591.52|2578.52|2588.83|2575.83|36
1621934370000|2021-05-25 09:19:30|2582.07|2569.07|2580.88|2567.88|2582.25|2569.25|2580.42|2567.42|33
1621934380000|2021-05-25 09:19:40|2580.87|2567.87|2577.58|2564.58|2580.87|2567.87|2577.46|2564.46|35
1621959060000|2021-05-25 16:11:00|2590.31|2577.31|2587.26|2574.26|2590.42|2577.42|2587.26|2574.26|35
1621934390000|2021-05-25 09:19:50|2577.78|2564.78|2578.04|2565.04|2578.04|2565.04|2577.36|2564.36|34
1621934400000|2021-05-25 09:20:00|2578|2565|2580.9|2567.9|2580.9|2567.9|2577.41|2564.41|36
1621959070000|2021-05-25 16:11:10|2587.11|2574.11|2591.5|2578.5|2591.88|2578.88|2586.25|2573.25|37
1621934410000|2021-05-25 09:20:10|2580.93|2567.93|2583.55|2570.55|2583.55|2570.55|2580.66|2567.66|34
1621959080000|2021-05-25 16:11:20|2591.24|2578.24|2592.87|2579.87|2595.27|2582.27|2591.24|2578.24|40
1621934420000|2021-05-25 09:20:20|2583.59|2570.59|2585.06|2572.06|2585.46|2572.46|2583.59|2570.59|21
1621934430000|2021-05-25 09:20:30|2584.85|2571.85|2586.03|2573.03|2586.03|2573.03|2584.85|2571.85|27
1621959090000|2021-05-25 16:11:30|2592.88|2579.88|2595.17|2582.17|2597.19|2584.19|2592.62|2579.62|36
1621934440000|2021-05-25 09:20:40|2586.02|2573.02|2588.4|2575.4|2588.72|2575.72|2585.7|2572.7|31
1621934450000|2021-05-25 09:20:50|2588.39|2575.39|2591.5|2578.5|2591.5|2578.5|2588.39|2575.39|36
1621959100000|2021-05-25 16:11:40|2595.03|2582.03|2595.24|2582.24|2595.29|2582.29|2593.97|2580.97|40
1621934460000|2021-05-25 09:21:00|2591.56|2578.56|2590.25|2577.25|2591.83|2578.83|2590|2577|31
1621934470000|2021-05-25 09:21:10|2590.24|2577.24|2594.49|2581.49|2595.11|2582.11|2589.86|2576.86|37
1621959110000|2021-05-25 16:11:50|2595.18|2582.18|2596.3|2583.3|2596.31|2583.31|2595.09|2582.09|29
1621934480000|2021-05-25 09:21:20|2594.51|2581.51|2595.41|2582.41|2595.41|2582.41|2593.78|2580.78|32
1621934490000|2021-05-25 09:21:30|2595.62|2582.62|2597.78|2584.78|2597.85|2584.85|2595.62|2582.62|35
1621959120000|2021-05-25 16:12:00|2596.22|2583.22|2592.67|2579.67|2596.3|2583.3|2592.67|2579.67|35
1621934500000|2021-05-25 09:21:40|2597.79|2584.79|2597.44|2584.44|2598.17|2585.17|2597.01|2584.01|30
1621934510000|2021-05-25 09:21:50|2597.49|2584.49|2595.95|2582.95|2597.66|2584.66|2595.95|2582.95|37
1621959130000|2021-05-25 16:12:10|2592.14|2579.14|2592.61|2579.61|2594.09|2581.09|2591.89|2578.89|38
1621934520000|2021-05-25 09:22:00|2596.17|2583.17|2595.06|2582.06|2596.64|2583.64|2595.06|2582.06|38
1621934530000|2021-05-25 09:22:10|2594.85|2581.85|2595.38|2582.38|2595.86|2582.86|2594.62|2581.62|33
1621959140000|2021-05-25 16:12:20|2592.7|2579.7|2596.28|2583.28|2596.52|2583.52|2592.7|2579.7|34
1621934540000|2021-05-25 09:22:20|2595.54|2582.54|2596.88|2583.88|2597.54|2584.54|2595.5|2582.5|37
1621934550000|2021-05-25 09:22:30|2597.05|2584.05|2599.25|2586.25|2599.73|2586.73|2597.02|2584.02|29
1621959150000|2021-05-25 16:12:30|2595.04|2582.04|2595.21|2582.21|2595.93|2582.93|2594.29|2581.29|35
1621934560000|2021-05-25 09:22:40|2599.07|2586.07|2597.43|2584.43|2599.89|2586.89|2597.43|2584.43|34
1621934570000|2021-05-25 09:22:50|2597.42|2584.42|2598.42|2585.42|2598.78|2585.78|2597.14|2584.14|37
1621959160000|2021-05-25 16:12:40|2595.48|2582.48|2596.65|2583.65|2596.66|2583.66|2595.18|2582.18|37
1621934580000|2021-05-25 09:23:00|2598.43|2585.43|2599.86|2586.86|2600.56|2587.56|2598.43|2585.43|27
1621934590000|2021-05-25 09:23:10|2599.9|2586.9|2597.46|2584.46|2600.02|2587.02|2597.2|2584.2|36
1621959170000|2021-05-25 16:12:50|2596.6|2583.6|2597.5|2584.5|2597.67|2584.67|2596.05|2583.05|37
1621934600000|2021-05-25 09:23:20|2597.44|2584.44|2596.35|2583.35|2597.46|2584.46|2595.24|2582.24|32
1621959180000|2021-05-25 16:13:00|2597.39|2584.39|2599.37|2586.37|2599.37|2586.37|2595.67|2582.67|35
1621934610000|2021-05-25 09:23:30|2595.98|2582.98|2595.97|2582.97|2596.4|2583.4|2595.53|2582.53|27
1621934620000|2021-05-25 09:23:40|2595.95|2582.95|2594.57|2581.57|2596.6|2583.6|2594.37|2581.37|33
1621959190000|2021-05-25 16:13:10|2599.36|2586.36|2601.53|2588.53|2601.89|2588.89|2599.02|2586.02|39
1621934630000|2021-05-25 09:23:50|2594.55|2581.55|2591.1|2578.1|2594.67|2581.67|2591.1|2578.1|32
1621934640000|2021-05-25 09:24:00|2591.41|2578.41|2591.41|2578.41|2591.78|2578.78|2591|2578|33
1621959200000|2021-05-25 16:13:20|2601.62|2588.62|2602.73|2589.73|2603.72|2590.72|2601.14|2588.14|36
1621934650000|2021-05-25 09:24:10|2591.44|2578.44|2593.3|2580.3|2594.3|2581.3|2591.44|2578.44|29
1621934660000|2021-05-25 09:24:20|2592.95|2579.95|2592.26|2579.26|2593.11|2580.11|2592.13|2579.13|31
1621959210000|2021-05-25 16:13:30|2602.74|2589.74|2602.06|2589.06|2603.95|2590.95|2601.86|2588.86|35
1621934670000|2021-05-25 09:24:30|2592.36|2579.36|2594.21|2581.21|2594.21|2581.21|2592.36|2579.36|23
1621959220000|2021-05-25 16:13:40|2602.03|2589.03|2599.99|2586.99|2602.47|2589.47|2599.89|2586.89|34
1621934680000|2021-05-25 09:24:40|2594|2581|2593.65|2580.65|2595.24|2582.24|2593.17|2580.17|33
1621934690000|2021-05-25 09:24:50|2593.6|2580.6|2592.79|2579.79|2594.01|2581.01|2592.77|2579.77|33
1621959230000|2021-05-25 16:13:50|2599.97|2586.97|2602.75|2589.75|2602.75|2589.75|2599.23|2586.23|37
1621934700000|2021-05-25 09:25:00|2592.8|2579.8|2590.26|2577.26|2592.8|2579.8|2590.26|2577.26|35
1621934710000|2021-05-25 09:25:10|2590.04|2577.04|2587.18|2574.18|2590.04|2577.04|2586.99|2573.99|36
1621959240000|2021-05-25 16:14:00|2602.76|2589.76|2601.44|2588.44|2604.27|2591.27|2599.87|2586.87|37
1621934720000|2021-05-25 09:25:20|2587.17|2574.17|2585.52|2572.52|2587.5|2574.5|2585.48|2572.48|34
1621934730000|2021-05-25 09:25:30|2585.49|2572.49|2583.76|2570.76|2585.49|2572.49|2582.8|2569.8|36
1621959250000|2021-05-25 16:14:10|2601.22|2588.22|2601.25|2588.25|2601.43|2588.43|2599.54|2586.54|38
1621934740000|2021-05-25 09:25:40|2583.78|2570.78|2582.47|2569.47|2585.46|2572.46|2582.47|2569.47|35
1621934750000|2021-05-25 09:25:50|2582.28|2569.28|2583.17|2570.17|2583.18|2570.18|2581.31|2568.31|37
1621959260000|2021-05-25 16:14:20|2601.65|2588.65|2599.88|2586.88|2602.24|2589.24|2599.6|2586.6|39
1621934760000|2021-05-25 09:26:00|2583.13|2570.13|2583.81|2570.81|2584.92|2571.92|2583.13|2570.13|34
1621959270000|2021-05-25 16:14:30|2599.99|2586.99|2599.38|2586.38|2601.93|2588.93|2599.38|2586.38|37
1621934770000|2021-05-25 09:26:10|2583.93|2570.93|2583.74|2570.74|2584.36|2571.36|2583.28|2570.28|37
1621934780000|2021-05-25 09:26:20|2583.82|2570.82|2582.84|2569.84|2585.75|2572.75|2582.64|2569.64|36
1621959280000|2021-05-25 16:14:40|2599.59|2586.59|2601.19|2588.19|2601.47|2588.47|2598.57|2585.57|37
1621934790000|2021-05-25 09:26:30|2582.9|2569.9|2576.67|2563.67|2582.9|2569.9|2576.67|2563.67|37
1621934800000|2021-05-25 09:26:40|2576.9|2563.9|2577.69|2564.69|2577.69|2564.69|2573.82|2560.82|38
1621959290000|2021-05-25 16:14:50|2601.4|2588.4|2601.46|2588.46|2601.5|2588.5|2600.5|2587.5|32
1621934810000|2021-05-25 09:26:50|2577.68|2564.68|2575.26|2562.26|2577.68|2564.68|2574.85|2561.85|35
1621934820000|2021-05-25 09:27:00|2575.25|2562.25|2578.98|2565.98|2578.98|2565.98|2575.07|2562.07|34
1621959300000|2021-05-25 16:15:00|2601.41|2588.41|2596.48|2583.48|2601.41|2588.41|2596.48|2583.48|35
1621934830000|2021-05-25 09:27:10|2578.97|2565.97|2575.18|2562.18|2580.27|2567.27|2575.18|2562.18|34
1621934840000|2021-05-25 09:27:20|2575.15|2562.15|2572.65|2559.65|2577.17|2564.17|2572.38|2559.38|37
1621959310000|2021-05-25 16:15:10|2596.29|2583.29|2590.49|2577.49|2597.72|2584.72|2589.62|2576.62|40
1621934850000|2021-05-25 09:27:30|2572.71|2559.71|2572.53|2559.53|2572.92|2559.92|2572.26|2559.26|34
1621934860000|2021-05-25 09:27:40|2572.61|2559.61|2573.54|2560.54|2573.54|2560.54|2570.98|2557.98|31
1621959320000|2021-05-25 16:15:20|2588.36|2575.36|2589.09|2576.09|2590.65|2577.65|2588.28|2575.28|35
1621934870000|2021-05-25 09:27:50|2573.93|2560.93|2575.12|2562.12|2575.3|2562.3|2572.82|2559.82|35
1621934880000|2021-05-25 09:28:00|2575.06|2562.06|2579.2|2566.2|2579.45|2566.45|2574.87|2561.87|33
1621959330000|2021-05-25 16:15:30|2589.44|2576.44|2587.27|2574.27|2589.68|2576.68|2587.13|2574.13|38
1621934890000|2021-05-25 09:28:10|2579.21|2566.21|2577.87|2564.87|2579.23|2566.23|2577.87|2564.87|35
1621959340000|2021-05-25 16:15:40|2586.62|2573.62|2584.75|2571.75|2586.88|2573.88|2584.74|2571.74|38
1621934900000|2021-05-25 09:28:20|2577.75|2564.75|2575.75|2562.75|2577.75|2564.75|2575.32|2562.32|34
1621934910000|2021-05-25 09:28:30|2575.67|2562.67|2576.15|2563.15|2576.2|2563.2|2575.29|2562.29|26
1621959350000|2021-05-25 16:15:50|2584.61|2571.61|2580.51|2567.51|2584.61|2571.61|2579.71|2566.71|38
1621934920000|2021-05-25 09:28:40|2576.17|2563.17|2573.16|2560.16|2576.23|2563.23|2572.72|2559.72|38
1621934930000|2021-05-25 09:28:50|2573.15|2560.15|2571.91|2558.91|2573.55|2560.55|2571.83|2558.83|34
1621959360000|2021-05-25 16:16:00|2580.54|2567.54|2584.12|2571.12|2585.02|2572.02|2579.68|2566.68|37
1621934940000|2021-05-25 09:29:00|2572.07|2559.07|2573.32|2560.32|2574.47|2561.47|2571.71|2558.71|36
1621934950000|2021-05-25 09:29:10|2572.75|2559.75|2570.12|2557.12|2572.75|2559.75|2570.12|2557.12|31
1621959370000|2021-05-25 16:16:10|2585.53|2572.53|2584.31|2571.31|2587.79|2574.79|2583.71|2570.71|40
1621934960000|2021-05-25 09:29:20|2570.13|2557.13|2569.65|2556.65|2570.4|2557.4|2568.83|2555.83|32
1621959380000|2021-05-25 16:16:20|2584.45|2571.45|2583.66|2570.66|2585.42|2572.42|2582.64|2569.64|37
1621934970000|2021-05-25 09:29:30|2570.15|2557.15|2571.31|2558.31|2571.31|2558.31|2569.2|2556.2|31
1621934980000|2021-05-25 09:29:40|2571.32|2558.32|2572.13|2559.13|2572.2|2559.2|2571.32|2558.32|35
1621959390000|2021-05-25 16:16:30|2583.74|2570.74|2583.28|2570.28|2586.41|2573.41|2582.92|2569.92|38
1621934990000|2021-05-25 09:29:50|2572.05|2559.05|2570.55|2557.55|2572.15|2559.15|2570.55|2557.55|26
1621935000000|2021-05-25 09:30:00|2570.54|2557.54|2574.12|2561.12|2574.12|2561.12|2570.51|2557.51|29
1621959400000|2021-05-25 16:16:40|2583.29|2570.29|2583.44|2570.44|2584.11|2571.11|2582.14|2569.14|36
1621935010000|2021-05-25 09:30:10|2574.26|2561.26|2577.31|2564.31|2577.33|2564.33|2574|2561|38
1621935020000|2021-05-25 09:30:20|2577.37|2564.37|2576.24|2563.24|2577.4|2564.4|2575.79|2562.79|36
1621959410000|2021-05-25 16:16:50|2583.46|2570.46|2585.96|2572.96|2586.34|2573.34|2583.4|2570.4|35
1621935030000|2021-05-25 09:30:30|2576.46|2563.46|2579.8|2566.8|2579.8|2566.8|2575.59|2562.59|32
1621935040000|2021-05-25 09:30:40|2579.78|2566.78|2581.23|2568.23|2581.51|2568.51|2578.98|2565.98|30
1621959420000|2021-05-25 16:17:00|2585.85|2572.85|2590.31|2577.31|2590.34|2577.34|2585.84|2572.84|36
1621935050000|2021-05-25 09:30:50|2581.29|2568.29|2582.17|2569.17|2582.17|2569.17|2580.98|2567.98|28
1621935060000|2021-05-25 09:31:00|2582.19|2569.19|2581.1|2568.1|2582.19|2569.19|2580.95|2567.95|29
1621959430000|2021-05-25 16:17:10|2590.19|2577.19|2591.31|2578.31|2594.07|2581.07|2589.86|2576.86|37
1621935070000|2021-05-25 09:31:10|2581.25|2568.25|2583.08|2570.08|2583.55|2570.55|2581.25|2568.25|38
1621935080000|2021-05-25 09:31:20|2583.19|2570.19|2582.28|2569.28|2583.46|2570.46|2581.53|2568.53|33
1621959440000|2021-05-25 16:17:20|2591.54|2578.54|2587.97|2574.97|2591.68|2578.68|2587.94|2574.94|37
1621935090000|2021-05-25 09:31:30|2582.17|2569.17|2582.68|2569.68|2582.68|2569.68|2580.53|2567.53|37
1621935100000|2021-05-25 09:31:40|2582.4|2569.4|2583.73|2570.73|2584.74|2571.74|2582.4|2569.4|33
1621959450000|2021-05-25 16:17:30|2588.14|2575.14|2589.51|2576.51|2589.51|2576.51|2587.91|2574.91|35
1621935110000|2021-05-25 09:31:50|2583.94|2570.94|2582.95|2569.95|2584.01|2571.01|2582.5|2569.5|35
1621935120000|2021-05-25 09:32:00|2582.98|2569.98|2581.05|2568.05|2583.26|2570.26|2581.05|2568.05|34
1621959460000|2021-05-25 16:17:40|2589.39|2576.39|2590.16|2577.16|2590.38|2577.38|2589|2576|38
1621935130000|2021-05-25 09:32:10|2580.89|2567.89|2577.31|2564.31|2580.89|2567.89|2577.23|2564.23|33
1621935140000|2021-05-25 09:32:20|2577.23|2564.23|2578.01|2565.01|2578.06|2565.06|2577.23|2564.23|33
1621959470000|2021-05-25 16:17:50|2590.09|2577.09|2590.1|2577.1|2590.66|2577.66|2589.73|2576.73|32
1621935150000|2021-05-25 09:32:30|2577.97|2564.97|2574.49|2561.49|2577.99|2564.99|2574.41|2561.41|33
1621935160000|2021-05-25 09:32:40|2574.59|2561.59|2571.02|2558.02|2574.59|2561.59|2570.91|2557.91|33
1621959480000|2021-05-25 16:18:00|2590.21|2577.21|2588.8|2575.8|2590.59|2577.59|2588.8|2575.8|27
1621935170000|2021-05-25 09:32:50|2571.15|2558.15|2569.75|2556.75|2571.2|2558.2|2569.44|2556.44|36
1621959490000|2021-05-25 16:18:10|2588.59|2575.59|2584.69|2571.69|2589.15|2576.15|2584.5|2571.5|37
1621935180000|2021-05-25 09:33:00|2569.54|2556.54|2564.74|2551.74|2569.54|2556.54|2564.43|2551.43|34
1621935190000|2021-05-25 09:33:10|2564.68|2551.68|2561.06|2548.06|2564.68|2551.68|2561.06|2548.06|31
1621959500000|2021-05-25 16:18:20|2584.79|2571.79|2586.24|2573.24|2587.58|2574.58|2584.36|2571.36|38
1621935200000|2021-05-25 09:33:20|2560.87|2547.87|2561.05|2548.05|2561.92|2548.92|2560|2547|39
1621935210000|2021-05-25 09:33:30|2561.18|2548.18|2549.78|2536.78|2561.55|2548.55|2549.78|2536.78|39
1621959510000|2021-05-25 16:18:30|2586.26|2573.26|2584.96|2571.96|2586.65|2573.65|2583.44|2570.44|39
1621935220000|2021-05-25 09:33:40|2549.77|2536.77|2549.37|2536.37|2550.08|2537.08|2544.58|2531.58|38
1621935230000|2021-05-25 09:33:50|2550.18|2537.18|2550.61|2537.61|2551.89|2538.89|2549.35|2536.35|38
1621959520000|2021-05-25 16:18:40|2585.07|2572.07|2583.87|2570.87|2585.67|2572.67|2583.74|2570.74|39
1621935240000|2021-05-25 09:34:00|2550.47|2537.47|2555.28|2542.28|2555.28|2542.28|2550.09|2537.09|37
1621935250000|2021-05-25 09:34:10|2555.31|2542.31|2554.49|2541.49|2558.08|2545.08|2554.25|2541.25|35
1621959530000|2021-05-25 16:18:50|2584.03|2571.03|2583.18|2570.18|2584.24|2571.24|2582.42|2569.42|32
1621935260000|2021-05-25 09:34:20|2554.64|2541.64|2554.58|2541.58|2555.67|2542.67|2551.96|2538.96|38
1621935270000|2021-05-25 09:34:30|2554.61|2541.61|2555.86|2542.86|2556.58|2543.58|2553.52|2540.52|34
1621959540000|2021-05-25 16:19:00|2583.44|2570.44|2585.76|2572.76|2586.18|2573.18|2583.19|2570.19|37
1621935280000|2021-05-25 09:34:40|2555.8|2542.8|2554.02|2541.02|2555.8|2542.8|2552.1|2539.1|35
1621959550000|2021-05-25 16:19:10|2587.67|2574.67|2587.03|2574.03|2590.11|2577.11|2586.75|2573.75|38
1621935290000|2021-05-25 09:34:50|2553.95|2540.95|2553.84|2540.84|2554.84|2541.84|2551.99|2538.99|31
1621935300000|2021-05-25 09:35:00|2551.7|2538.7|2553.4|2540.4|2553.43|2540.43|2549.51|2536.51|37
1621959560000|2021-05-25 16:19:20|2586.84|2573.84|2585.01|2572.01|2587.21|2574.21|2585.01|2572.01|37
1621935310000|2021-05-25 09:35:10|2553.46|2540.46|2551.99|2538.99|2554.15|2541.15|2551.44|2538.44|37
1621959570000|2021-05-25 16:19:30|2584.5|2571.5|2587.28|2574.28|2587.28|2574.28|2584.3|2571.3|38
1621935320000|2021-05-25 09:35:20|2551.49|2538.49|2551.15|2538.15|2552.67|2539.67|2549.38|2536.38|39
1621935330000|2021-05-25 09:35:30|2551.29|2538.29|2546.22|2533.22|2551.29|2538.29|2546.2|2533.2|36
1621959580000|2021-05-25 16:19:40|2587.82|2574.82|2590.26|2577.26|2591.29|2578.29|2587.82|2574.82|37
1621935340000|2021-05-25 09:35:40|2546.21|2533.21|2547.58|2534.58|2547.58|2534.58|2546.08|2533.08|34
1621935350000|2021-05-25 09:35:50|2547.54|2534.54|2546|2533|2548.76|2535.76|2544.48|2531.48|35
1621959590000|2021-05-25 16:19:50|2590.99|2577.99|2593.72|2580.72|2594.35|2581.35|2590.4|2577.4|32
1621935360000|2021-05-25 09:36:00|2545.87|2532.87|2543.84|2530.84|2546.05|2533.05|2540.09|2527.09|39
1621935370000|2021-05-25 09:36:10|2543.94|2530.94|2545.75|2532.75|2545.75|2532.75|2541|2528|39
1621959600000|2021-05-25 16:20:00|2594.33|2581.33|2592.38|2579.38|2595.08|2582.08|2591.64|2578.64|35
1621935380000|2021-05-25 09:36:20|2545.82|2532.82|2545.19|2532.19|2546.47|2533.47|2545.17|2532.17|37
1621935390000|2021-05-25 09:36:30|2544.85|2531.85|2546.19|2533.19|2546.63|2533.63|2544.85|2531.85|37
1621959610000|2021-05-25 16:20:10|2592.21|2579.21|2590.05|2577.05|2592.29|2579.29|2589.81|2576.81|33
1621935400000|2021-05-25 09:36:40|2546.62|2533.62|2545.7|2532.7|2549.04|2536.04|2545.42|2532.42|37
1621935410000|2021-05-25 09:36:50|2545.73|2532.73|2546.52|2533.52|2547.41|2534.41|2545.7|2532.7|37
1621959620000|2021-05-25 16:20:20|2590.36|2577.36|2590.95|2577.95|2590.95|2577.95|2589.76|2576.76|35
1621935420000|2021-05-25 09:37:00|2546.46|2533.46|2550.27|2537.27|2550.28|2537.28|2546.28|2533.28|35
1621935430000|2021-05-25 09:37:10|2550.2|2537.2|2551.66|2538.66|2552.44|2539.44|2550.2|2537.2|35
1621959630000|2021-05-25 16:20:30|2590.93|2577.93|2587.91|2574.91|2591.21|2578.21|2587.72|2574.72|32
1621935440000|2021-05-25 09:37:20|2550.89|2537.89|2548.95|2535.95|2551.1|2538.1|2548.24|2535.24|36
1621959640000|2021-05-25 16:20:40|2587.83|2574.83|2592.9|2579.9|2592.9|2579.9|2587.72|2574.72|36
1621935450000|2021-05-25 09:37:30|2549.02|2536.02|2548.23|2535.23|2549.33|2536.33|2547.55|2534.55|33
1621935460000|2021-05-25 09:37:40|2548.5|2535.5|2550.04|2537.04|2550.18|2537.18|2548.38|2535.38|35
1621959650000|2021-05-25 16:20:50|2592.58|2579.58|2592.96|2579.96|2592.97|2579.97|2592.37|2579.37|31
1621935470000|2021-05-25 09:37:50|2550.17|2537.17|2551.01|2538.01|2551.15|2538.15|2549.81|2536.81|35
1621935480000|2021-05-25 09:38:00|2551.42|2538.42|2553.91|2540.91|2557|2544|2549.67|2536.67|34
1621959660000|2021-05-25 16:21:00|2592.89|2579.89|2592.78|2579.78|2594.41|2581.41|2592.36|2579.36|32
1621935490000|2021-05-25 09:38:10|2553.8|2540.8|2560.64|2547.64|2560.8|2547.8|2553.8|2540.8|30
1621935500000|2021-05-25 09:38:20|2560.24|2547.24|2558.09|2545.09|2560.83|2547.83|2557.94|2544.94|29
1621959670000|2021-05-25 16:21:10|2591.54|2578.54|2585.79|2572.79|2591.54|2578.54|2585.79|2572.79|38
1621935510000|2021-05-25 09:38:30|2558.2|2545.2|2560.6|2547.6|2560.6|2547.6|2558.2|2545.2|26
1621935520000|2021-05-25 09:38:40|2560.28|2547.28|2558.86|2545.86|2560.28|2547.28|2558.12|2545.12|33
1621959680000|2021-05-25 16:21:20|2585.91|2572.91|2586.07|2573.07|2588.58|2575.58|2584.28|2571.28|33
1621935530000|2021-05-25 09:38:50|2558.87|2545.87|2559.21|2546.21|2559.67|2546.67|2558.82|2545.82|34
1621959690000|2021-05-25 16:21:30|2586.06|2573.06|2584.19|2571.19|2586.46|2573.46|2583.72|2570.72|32
1621935540000|2021-05-25 09:39:00|2559.26|2546.26|2554.76|2541.76|2559.98|2546.98|2554.76|2541.76|37
1621935550000|2021-05-25 09:39:10|2554.75|2541.75|2552.88|2539.88|2555.08|2542.08|2552.5|2539.5|39
1621959700000|2021-05-25 16:21:40|2584.1|2571.1|2583.17|2570.17|2585.87|2572.87|2583.08|2570.08|35
1621935560000|2021-05-25 09:39:20|2552.7|2539.7|2555.22|2542.22|2555.29|2542.29|2552.7|2539.7|36
1621935570000|2021-05-25 09:39:30|2555.14|2542.14|2556.35|2543.35|2557.17|2544.17|2554.54|2541.54|31
1621959710000|2021-05-25 16:21:50|2582.77|2569.77|2582.86|2569.86|2583.53|2570.53|2581.87|2568.87|37
1621935580000|2021-05-25 09:39:40|2556.07|2543.07|2557.45|2544.45|2557.48|2544.48|2555|2542|33
1621935590000|2021-05-25 09:39:50|2557.43|2544.43|2557.42|2544.42|2558.28|2545.28|2556.91|2543.91|35
1621959720000|2021-05-25 16:22:00|2582.81|2569.81|2581.38|2568.38|2583.81|2570.81|2581.2|2568.2|38
1621935600000|2021-05-25 09:40:00|2557.39|2544.39|2560.43|2547.43|2560.55|2547.55|2556.96|2543.96|33
1621935610000|2021-05-25 09:40:10|2560.42|2547.42|2563.02|2550.02|2563.02|2550.02|2560.14|2547.14|33
1621959730000|2021-05-25 16:22:10|2581.32|2568.32|2580.97|2567.97|2581.51|2568.51|2580.69|2567.69|33
1621935620000|2021-05-25 09:40:20|2563|2550|2560.73|2547.73|2563.59|2550.59|2560.73|2547.73|37
1621935630000|2021-05-25 09:40:30|2560.72|2547.72|2559.18|2546.18|2561.72|2548.72|2559.18|2546.18|36
1621959740000|2021-05-25 16:22:20|2581.12|2568.12|2585.68|2572.68|2586.13|2573.13|2581.12|2568.12|33
1621935640000|2021-05-25 09:40:40|2559.04|2546.04|2559.58|2546.58|2559.71|2546.71|2557.21|2544.21|33
1621959750000|2021-05-25 16:22:30|2585.02|2572.02|2585.05|2572.05|2585.79|2572.79|2584.76|2571.76|37
1621935650000|2021-05-25 09:40:50|2559.57|2546.57|2560.24|2547.24|2560.35|2547.35|2559.52|2546.52|33
1621935660000|2021-05-25 09:41:00|2560.05|2547.05|2558.9|2545.9|2560.57|2547.57|2558.64|2545.64|37
1621959760000|2021-05-25 16:22:40|2585.06|2572.06|2585.78|2572.78|2585.86|2572.86|2583.5|2570.5|28
1621935670000|2021-05-25 09:41:10|2559.12|2546.12|2559.76|2546.76|2559.92|2546.92|2558.5|2545.5|31
1621959770000|2021-05-25 16:22:50|2585.97|2572.97|2584.83|2571.83|2587.82|2574.82|2584.54|2571.54|34
1621935680000|2021-05-25 09:41:20|2559.8|2546.8|2557.92|2544.92|2559.8|2546.8|2557.92|2544.92|35
1621959780000|2021-05-25 16:23:00|2585.17|2572.17|2584.05|2571.05|2585.73|2572.73|2583.97|2570.97|34
1621935690000|2021-05-25 09:41:30|2557.86|2544.86|2558.09|2545.09|2558.13|2545.13|2557.65|2544.65|29
1621935700000|2021-05-25 09:41:40|2558.04|2545.04|2560.07|2547.07|2560.28|2547.28|2558.04|2545.04|33
1621959790000|2021-05-25 16:23:10|2584.2|2571.2|2584.83|2571.83|2587.17|2574.17|2584.01|2571.01|36
1621935710000|2021-05-25 09:41:50|2559.98|2546.98|2562.81|2549.81|2562.81|2549.81|2559.98|2546.98|36
1621935720000|2021-05-25 09:42:00|2562.97|2549.97|2562.99|2549.99|2564.91|2551.91|2561.63|2548.63|34
1621959800000|2021-05-25 16:23:20|2584.82|2571.82|2583.03|2570.03|2584.82|2571.82|2582.28|2569.28|35
1621935730000|2021-05-25 09:42:10|2563.83|2550.83|2563.2|2550.2|2564.3|2551.3|2562.85|2549.85|38
1621935740000|2021-05-25 09:42:20|2563.4|2550.4|2561.52|2548.52|2563.4|2550.4|2560.75|2547.75|36
1621959810000|2021-05-25 16:23:30|2583.2|2570.2|2582.52|2569.52|2583.83|2570.83|2582.4|2569.4|38
1621935750000|2021-05-25 09:42:30|2561.5|2548.5|2565.33|2552.33|2565.33|2552.33|2561.47|2548.47|35
1621935760000|2021-05-25 09:42:40|2566.25|2553.25|2567.37|2554.37|2568.69|2555.69|2565.27|2552.27|30
1621959820000|2021-05-25 16:23:40|2582.51|2569.51|2583.39|2570.39|2583.56|2570.56|2581.77|2568.77|37
1621935770000|2021-05-25 09:42:50|2567.33|2554.33|2569.32|2556.32|2571|2558|2567.12|2554.12|36
1621935780000|2021-05-25 09:43:00|2569.16|2556.16|2570.03|2557.03|2570.03|2557.03|2567.67|2554.67|31
1621959830000|2021-05-25 16:23:50|2583.44|2570.44|2583.83|2570.83|2583.83|2570.83|2582.48|2569.48|39
1621935790000|2021-05-25 09:43:10|2570.2|2557.2|2573.29|2560.29|2573.76|2560.76|2569.61|2556.61|35
1621959840000|2021-05-25 16:24:00|2583.77|2570.77|2584.13|2571.13|2584.13|2571.13|2582.99|2569.99|35
1621935800000|2021-05-25 09:43:20|2573.3|2560.3|2573.42|2560.42|2573.9|2560.9|2573.12|2560.12|29
1621935810000|2021-05-25 09:43:30|2573.19|2560.19|2569.94|2556.94|2573.95|2560.95|2569.69|2556.69|38
1621959850000|2021-05-25 16:24:10|2584.36|2571.36|2581.89|2568.89|2584.8|2571.8|2581.88|2568.88|31
1621935820000|2021-05-25 09:43:40|2569.78|2556.78|2567.92|2554.92|2569.78|2556.78|2567.39|2554.39|34
1621959860000|2021-05-25 16:24:20|2581.91|2568.91|2577.95|2564.95|2581.98|2568.98|2577.95|2564.95|38
1621935830000|2021-05-25 09:43:50|2567.96|2554.96|2571.43|2558.43|2571.43|2558.43|2567.96|2554.96|32
1621935840000|2021-05-25 09:44:00|2571.59|2558.59|2571.28|2558.28|2572.29|2559.29|2571.28|2558.28|25
1621959870000|2021-05-25 16:24:30|2577.7|2564.7|2577.71|2564.71|2578.11|2565.11|2577.17|2564.17|37
1621935850000|2021-05-25 09:44:10|2571.22|2558.22|2572.01|2559.01|2572.25|2559.25|2571.2|2558.2|36
1621959880000|2021-05-25 16:24:40|2577.58|2564.58|2572.81|2559.81|2577.71|2564.71|2572.69|2559.69|38
1621935860000|2021-05-25 09:44:20|2572.08|2559.08|2571.79|2558.79|2574.3|2561.3|2571.79|2558.79|31
1621959890000|2021-05-25 16:24:50|2572.84|2559.84|2569.7|2556.7|2573.3|2560.3|2569.7|2556.7|35
1621935870000|2021-05-25 09:44:30|2571.78|2558.78|2571.63|2558.63|2572.21|2559.21|2571.07|2558.07|34
1621959900000|2021-05-25 16:25:00|2570.28|2557.28|2574.01|2561.01|2575.43|2562.43|2569.72|2556.72|39
1621935880000|2021-05-25 09:44:40|2571.52|2558.52|2574.33|2561.33|2574.33|2561.33|2570.56|2557.56|39
1621959910000|2021-05-25 16:25:10|2573.8|2560.8|2575.32|2562.32|2575.79|2562.79|2572.85|2559.85|34
1621935890000|2021-05-25 09:44:50|2574.13|2561.13|2575.36|2562.36|2576.03|2563.03|2574.13|2561.13|33
1621959920000|2021-05-25 16:25:20|2574.55|2561.55|2576.36|2563.36|2576.42|2563.42|2573.88|2560.88|39
1621935900000|2021-05-25 09:45:00|2575.42|2562.42|2570.87|2557.87|2575.43|2562.43|2570.83|2557.83|34
1621935910000|2021-05-25 09:45:10|2571.41|2558.41|2568.79|2555.79|2572.08|2559.08|2568.69|2555.69|35
1621959930000|2021-05-25 16:25:30|2576.41|2563.41|2577.57|2564.57|2577.62|2564.62|2575.2|2562.2|39
1621935920000|2021-05-25 09:45:20|2568.35|2555.35|2565.27|2552.27|2568.35|2555.35|2565.18|2552.18|39
1621959940000|2021-05-25 16:25:40|2578.32|2565.32|2577.05|2564.05|2581.15|2568.15|2576.51|2563.51|38
1621935930000|2021-05-25 09:45:30|2565.05|2552.05|2565.15|2552.15|2565.83|2552.83|2565.05|2552.05|31
1621935940000|2021-05-25 09:45:40|2565.18|2552.18|2567.95|2554.95|2567.96|2554.96|2565.18|2552.18|30
1621959950000|2021-05-25 16:25:50|2577.1|2564.1|2577.12|2564.12|2577.97|2564.97|2576.98|2563.98|37
1621935950000|2021-05-25 09:45:50|2567.94|2554.94|2568.84|2555.84|2570.06|2557.06|2567.84|2554.84|33
1621959960000|2021-05-25 16:26:00|2577.06|2564.06|2580.69|2567.69|2580.71|2567.71|2577.06|2564.06|38
1621935960000|2021-05-25 09:46:00|2568.79|2555.79|2567.05|2554.05|2569.63|2556.63|2566.92|2553.92|35
1621935970000|2021-05-25 09:46:10|2566.78|2553.78|2565.28|2552.28|2566.78|2553.78|2565.28|2552.28|29
1621959970000|2021-05-25 16:26:10|2580.1|2567.1|2580.97|2567.97|2581.93|2568.93|2579.68|2566.68|37
1621935980000|2021-05-25 09:46:20|2564.92|2551.92|2566.02|2553.02|2566.76|2553.76|2564.89|2551.89|36
1621935990000|2021-05-25 09:46:30|2565.68|2552.68|2564.57|2551.57|2565.73|2552.73|2564.57|2551.57|32
1621959980000|2021-05-25 16:26:20|2581.07|2568.07|2578.74|2565.74|2582.14|2569.14|2578.71|2565.71|39
1621936000000|2021-05-25 09:46:40|2564.66|2551.66|2563.54|2550.54|2564.96|2551.96|2561.5|2548.5|32
1621936010000|2021-05-25 09:46:50|2564.85|2551.85|2563.31|2550.31|2564.88|2551.88|2563.06|2550.06|39
1621959990000|2021-05-25 16:26:30|2578.75|2565.75|2575.21|2562.21|2581.55|2568.55|2575.21|2562.21|36
1621936020000|2021-05-25 09:47:00|2562.64|2549.64|2561.79|2548.79|2562.64|2549.64|2560.42|2547.42|29
1621936030000|2021-05-25 09:47:10|2561.78|2548.78|2561.89|2548.89|2561.89|2548.89|2560.33|2547.33|31
1621960000000|2021-05-25 16:26:40|2574.34|2561.34|2574.1|2561.1|2575.88|2562.88|2574.1|2561.1|38
1621936040000|2021-05-25 09:47:20|2562.04|2549.04|2563.11|2550.11|2563.2|2550.2|2561.92|2548.92|32
1621960010000|2021-05-25 16:26:50|2573.92|2560.92|2575.7|2562.7|2575.7|2562.7|2573.31|2560.31|39
1621936050000|2021-05-25 09:47:30|2563.55|2550.55|2569.6|2556.6|2569.83|2556.83|2563.55|2550.55|35
1621936060000|2021-05-25 09:47:40|2569.79|2556.79|2570.03|2557.03|2570.03|2557.03|2568.55|2555.55|34
1621960020000|2021-05-25 16:27:00|2576.72|2563.72|2577.67|2564.67|2579.56|2566.56|2575.93|2562.93|38
1621936070000|2021-05-25 09:47:50|2570.46|2557.46|2569.28|2556.28|2571.11|2558.11|2568.99|2555.99|36
1621936080000|2021-05-25 09:48:00|2569.29|2556.29|2573.52|2560.52|2573.72|2560.72|2569.12|2556.12|35
1621960030000|2021-05-25 16:27:10|2577.55|2564.55|2578.56|2565.56|2578.64|2565.64|2577.54|2564.54|37
1621936090000|2021-05-25 09:48:10|2573.21|2560.21|2575.77|2562.77|2575.77|2562.77|2573.21|2560.21|31
1621936100000|2021-05-25 09:48:20|2574.33|2561.33|2576.86|2563.86|2577.18|2564.18|2574.33|2561.33|29
1621960040000|2021-05-25 16:27:20|2578.66|2565.66|2579.72|2566.72|2579.72|2566.72|2576.79|2563.79|37
1621936110000|2021-05-25 09:48:30|2576.81|2563.81|2576.59|2563.59|2577.11|2564.11|2575.9|2562.9|37
1621960050000|2021-05-25 16:27:30|2579.36|2566.36|2576.9|2563.9|2579.48|2566.48|2576.82|2563.82|36
1621936120000|2021-05-25 09:48:40|2576.56|2563.56|2574.08|2561.08|2576.56|2563.56|2573.64|2560.64|38
1621936130000|2021-05-25 09:48:50|2574.2|2561.2|2574.85|2561.85|2575.11|2562.11|2574.2|2561.2|32
1621960060000|2021-05-25 16:27:40|2577.21|2564.21|2580.42|2567.42|2580.82|2567.82|2577.21|2564.21|30
1621936140000|2021-05-25 09:49:00|2574.63|2561.63|2570.33|2557.33|2574.63|2561.63|2570.32|2557.32|34
1621960070000|2021-05-25 16:27:50|2580.34|2567.34|2582.98|2569.98|2583.13|2570.13|2580.34|2567.34|33
1621936150000|2021-05-25 09:49:10|2570.62|2557.62|2570.21|2557.21|2572.49|2559.49|2570.21|2557.21|33
1621960080000|2021-05-25 16:28:00|2582.5|2569.5|2585.06|2572.06|2586.13|2573.13|2582.37|2569.37|39
1621936160000|2021-05-25 09:49:20|2569.88|2556.88|2569.14|2556.14|2570.24|2557.24|2568.23|2555.23|38
1621936170000|2021-05-25 09:49:30|2569.1|2556.1|2570.71|2557.71|2570.99|2557.99|2567.64|2554.64|38
1621960090000|2021-05-25 16:28:10|2584.92|2571.92|2583.02|2570.02|2585.43|2572.43|2582.63|2569.63|36
1621936180000|2021-05-25 09:49:40|2570.44|2557.44|2571.89|2558.89|2572.06|2559.06|2570.44|2557.44|34
1621960100000|2021-05-25 16:28:20|2582.86|2569.86|2583.74|2570.74|2585.13|2572.13|2582.85|2569.85|34
1621936190000|2021-05-25 09:49:50|2572.01|2559.01|2570.32|2557.32|2572.41|2559.41|2570.25|2557.25|32
1621960110000|2021-05-25 16:28:30|2583.08|2570.08|2581.67|2568.67|2583.55|2570.55|2581.21|2568.21|37
1621936200000|2021-05-25 09:50:00|2570.26|2557.26|2569.91|2556.91|2571.29|2558.29|2569.63|2556.63|33
1621936210000|2021-05-25 09:50:10|2569.82|2556.82|2567.95|2554.95|2569.89|2556.89|2567.38|2554.38|37
1621960120000|2021-05-25 16:28:40|2579.73|2566.73|2583.13|2570.13|2583.26|2570.26|2579.61|2566.61|39
1621936220000|2021-05-25 09:50:20|2567.69|2554.69|2564.98|2551.98|2567.69|2554.69|2564.92|2551.92|39
1621936230000|2021-05-25 09:50:30|2564.99|2551.99|2562.75|2549.75|2565.14|2552.14|2562.68|2549.68|30
1621960130000|2021-05-25 16:28:50|2582.86|2569.86|2581.38|2568.38|2582.9|2569.9|2580.35|2567.35|36
1621936240000|2021-05-25 09:50:40|2562.86|2549.86|2563.19|2550.19|2563.6|2550.6|2562.19|2549.19|35
1621936250000|2021-05-25 09:50:50|2563.21|2550.21|2563.97|2550.97|2565.22|2552.22|2563.21|2550.21|31
1621960140000|2021-05-25 16:29:00|2581.11|2568.11|2581.74|2568.74|2582.6|2569.6|2581.11|2568.11|31
1621936260000|2021-05-25 09:51:00|2563.98|2550.98|2563.52|2550.52|2564.4|2551.4|2563.47|2550.47|31
1621960150000|2021-05-25 16:29:10|2581.49|2568.49|2580.42|2567.42|2581.53|2568.53|2580.37|2567.37|36
1621936270000|2021-05-25 09:51:10|2563.54|2550.54|2561.07|2548.07|2563.59|2550.59|2561.07|2548.07|34
1621936280000|2021-05-25 09:51:20|2560.92|2547.92|2562.37|2549.37|2562.79|2549.79|2560.29|2547.29|34
1621960160000|2021-05-25 16:29:20|2580.43|2567.43|2578.77|2565.77|2580.43|2567.43|2578.28|2565.28|34
1621936290000|2021-05-25 09:51:30|2562|2549|2559.07|2546.07|2562|2549|2559.07|2546.07|34
1621936300000|2021-05-25 09:51:40|2559.04|2546.04|2558.07|2545.07|2559.04|2546.04|2557.35|2544.35|22
1621960170000|2021-05-25 16:29:30|2578.31|2565.31|2578.36|2565.36|2578.68|2565.68|2577.22|2564.22|39
1621936310000|2021-05-25 09:51:50|2557.91|2544.91|2557.04|2544.04|2558.77|2545.77|2556.83|2543.83|28
1621960180000|2021-05-25 16:29:40|2578.41|2565.41|2578.59|2565.59|2579.95|2566.95|2578.41|2565.41|29
1621936320000|2021-05-25 09:52:00|2556.86|2543.86|2558.71|2545.71|2558.9|2545.9|2556.57|2543.57|31
1621936330000|2021-05-25 09:52:10|2558.68|2545.68|2556.84|2543.84|2558.68|2545.68|2556.84|2543.84|31
1621960190000|2021-05-25 16:29:50|2578.38|2565.38|2581.01|2568.01|2581.01|2568.01|2578.23|2565.23|36
1621936340000|2021-05-25 09:52:20|2556.77|2543.77|2556.18|2543.18|2556.78|2543.78|2556.18|2543.18|23
1621936350000|2021-05-25 09:52:30|2556.21|2543.21|2555.6|2542.6|2556.25|2543.25|2554.65|2541.65|33
1621960200000|2021-05-25 16:30:00|2581.3|2568.3|2583.54|2570.54|2583.54|2570.54|2580.84|2567.84|34
1621936360000|2021-05-25 09:52:40|2555.7|2542.7|2556.34|2543.34|2556.34|2543.34|2555.18|2542.18|35
1621936370000|2021-05-25 09:52:50|2556.36|2543.36|2557.35|2544.35|2557.52|2544.52|2556.36|2543.36|32
1621960210000|2021-05-25 16:30:10|2584.33|2571.33|2583.48|2570.48|2585.37|2572.37|2583.29|2570.29|29
1621936380000|2021-05-25 09:53:00|2557.24|2544.24|2556.03|2543.03|2557.92|2544.92|2556.03|2543.03|37
1621936390000|2021-05-25 09:53:10|2556.21|2543.21|2553.81|2540.81|2556.92|2543.92|2553.81|2540.81|39
1621960220000|2021-05-25 16:30:20|2583.65|2570.65|2580.58|2567.58|2584.58|2571.58|2580.57|2567.57|33
1621936400000|2021-05-25 09:53:20|2553.96|2540.96|2555.65|2542.65|2555.79|2542.79|2553.5|2540.5|37
1621936410000|2021-05-25 09:53:30|2555.77|2542.77|2554.81|2541.81|2555.77|2542.77|2553.82|2540.82|37
1621960230000|2021-05-25 16:30:30|2580.59|2567.59|2579.11|2566.11|2581.16|2568.16|2579.11|2566.11|29
1621936420000|2021-05-25 09:53:40|2554.85|2541.85|2556.87|2543.87|2556.87|2543.87|2554.55|2541.55|33
1621936430000|2021-05-25 09:53:50|2556.97|2543.97|2557.15|2544.15|2557.33|2544.33|2556.25|2543.25|37
1621960240000|2021-05-25 16:30:40|2578.73|2565.73|2576.52|2563.52|2578.73|2565.73|2576.08|2563.08|37
1621936440000|2021-05-25 09:54:00|2557.1|2544.1|2554.98|2541.98|2557.14|2544.14|2554.67|2541.67|36
1621936450000|2021-05-25 09:54:10|2555.26|2542.26|2557.13|2544.13|2557.15|2544.15|2554.86|2541.86|36
1621960250000|2021-05-25 16:30:50|2576.67|2563.67|2575.42|2562.42|2577.26|2564.26|2575.28|2562.28|39
1621936460000|2021-05-25 09:54:20|2557.1|2544.1|2559.63|2546.63|2559.63|2546.63|2557.1|2544.1|38
1621960260000|2021-05-25 16:31:00|2575.38|2562.38|2577.57|2564.57|2577.79|2564.79|2574.87|2561.87|38
1621936470000|2021-05-25 09:54:30|2559.57|2546.57|2558.4|2545.4|2560.86|2547.86|2558.4|2545.4|35
1621960270000|2021-05-25 16:31:10|2577.11|2564.11|2578.77|2565.77|2579.78|2566.78|2576.74|2563.74|38
1621936480000|2021-05-25 09:54:40|2558.39|2545.39|2560.78|2547.78|2560.8|2547.8|2557.64|2544.64|34
1621960280000|2021-05-25 16:31:20|2579.07|2566.07|2578.08|2565.08|2579.07|2566.07|2577.64|2564.64|38
1621936490000|2021-05-25 09:54:50|2561.05|2548.05|2559.52|2546.52|2561.07|2548.07|2559.38|2546.38|25
1621936500000|2021-05-25 09:55:00|2559.5|2546.5|2561.92|2548.92|2561.92|2548.92|2557.77|2544.77|39
1621960290000|2021-05-25 16:31:30|2578|2565|2580.18|2567.18|2580.24|2567.24|2578|2565|32
1621936510000|2021-05-25 09:55:10|2562.1|2549.1|2564.2|2551.2|2564.63|2551.63|2561.81|2548.81|35
1621936520000|2021-05-25 09:55:20|2564.12|2551.12|2566.46|2553.46|2567.24|2554.24|2564.12|2551.12|32
1621960300000|2021-05-25 16:31:40|2580.16|2567.16|2578.41|2565.41|2580.28|2567.28|2578.13|2565.13|36
1621936530000|2021-05-25 09:55:30|2566.53|2553.53|2567.04|2554.04|2567.11|2554.11|2565.72|2552.72|28
1621936540000|2021-05-25 09:55:40|2566.93|2553.93|2568.31|2555.31|2568.66|2555.66|2566.89|2553.89|34
1621960310000|2021-05-25 16:31:50|2578.42|2565.42|2579.01|2566.01|2579.97|2566.97|2578.42|2565.42|38
1621936550000|2021-05-25 09:55:50|2568.33|2555.33|2567.75|2554.75|2568.66|2555.66|2567.1|2554.1|30
1621936560000|2021-05-25 09:56:00|2567.92|2554.92|2568.67|2555.67|2568.67|2555.67|2567.92|2554.92|24
1621960320000|2021-05-25 16:32:00|2579.2|2566.2|2584.38|2571.38|2584.38|2571.38|2579.16|2566.16|36
1621936570000|2021-05-25 09:56:10|2568.62|2555.62|2570.15|2557.15|2570.31|2557.31|2568.48|2555.48|35
1621960330000|2021-05-25 16:32:10|2584.46|2571.46|2586.78|2573.78|2587.01|2574.01|2584.46|2571.46|35
1621936580000|2021-05-25 09:56:20|2570.16|2557.16|2570.93|2557.93|2571|2558|2569.92|2556.92|25
1621960340000|2021-05-25 16:32:20|2586.8|2573.8|2595.32|2582.32|2595.32|2582.32|2586.44|2573.44|38
1621936590000|2021-05-25 09:56:30|2571.2|2558.2|2570.59|2557.59|2571.2|2558.2|2570.48|2557.48|31
1621960350000|2021-05-25 16:32:30|2595.3|2582.3|2595.52|2582.52|2598.18|2585.18|2594.01|2581.01|40
1621936600000|2021-05-25 09:56:40|2570.37|2557.37|2570.34|2557.34|2571.28|2558.28|2570.34|2557.34|28
1621936610000|2021-05-25 09:56:50|2570.02|2557.02|2568.86|2555.86|2570.38|2557.38|2568.69|2555.69|33
1621960360000|2021-05-25 16:32:40|2595.88|2582.88|2593.76|2580.76|2596.08|2583.08|2591.86|2578.86|40
1621936620000|2021-05-25 09:57:00|2568.17|2555.17|2567.01|2554.01|2568.17|2555.17|2566.85|2553.85|31
1621936630000|2021-05-25 09:57:10|2566.3|2553.3|2563.52|2550.52|2566.3|2553.3|2563.52|2550.52|36
1621960370000|2021-05-25 16:32:50|2593.01|2580.01|2590.97|2577.97|2593.01|2580.01|2590.23|2577.23|40
1621936640000|2021-05-25 09:57:20|2562.92|2549.92|2561.98|2548.98|2563.2|2550.2|2560.88|2547.88|37
1621960380000|2021-05-25 16:33:00|2590.98|2577.98|2591.06|2578.06|2591.06|2578.06|2588.03|2575.03|37
1621936650000|2021-05-25 09:57:30|2562.01|2549.01|2564.28|2551.28|2564.28|2551.28|2562.01|2549.01|34
1621936660000|2021-05-25 09:57:40|2564.27|2551.27|2563.51|2550.51|2565.44|2552.44|2563.07|2550.07|34
1621960390000|2021-05-25 16:33:10|2591.34|2578.34|2591.96|2578.96|2592.95|2579.95|2590.7|2577.7|37
1621936670000|2021-05-25 09:57:50|2563.46|2550.46|2562.16|2549.16|2563.53|2550.53|2561.83|2548.83|35
1621936680000|2021-05-25 09:58:00|2561.99|2548.99|2563.02|2550.02|2563.07|2550.07|2561.49|2548.49|33
1621960400000|2021-05-25 16:33:20|2591.91|2578.91|2588.74|2575.74|2591.91|2578.91|2587.76|2574.76|39
1621936690000|2021-05-25 09:58:10|2563.14|2550.14|2563.96|2550.96|2564.57|2551.57|2563.14|2550.14|35
1621960410000|2021-05-25 16:33:30|2588.88|2575.88|2592.23|2579.23|2592.43|2579.43|2588.88|2575.88|38
1621936700000|2021-05-25 09:58:20|2563.97|2550.97|2564.76|2551.76|2565.43|2552.43|2563.97|2550.97|32
1621960420000|2021-05-25 16:33:40|2592.45|2579.45|2593.14|2580.14|2594.81|2581.81|2592.31|2579.31|39
1621936710000|2021-05-25 09:58:30|2564.51|2551.51|2564.45|2551.45|2564.51|2551.51|2563.91|2550.91|30
1621936720000|2021-05-25 09:58:40|2564.34|2551.34|2563.68|2550.68|2564.34|2551.34|2563.57|2550.57|24
1621960430000|2021-05-25 16:33:50|2593.4|2580.4|2592.74|2579.74|2594.36|2581.36|2591.92|2578.92|36
1621936730000|2021-05-25 09:58:50|2563.62|2550.62|2565.07|2552.07|2565.07|2552.07|2563.6|2550.6|36
1621936740000|2021-05-25 09:59:00|2565.09|2552.09|2565.13|2552.13|2565.3|2552.3|2565.05|2552.05|33
1621960440000|2021-05-25 16:34:00|2592.77|2579.77|2595.27|2582.27|2595.91|2582.91|2592.06|2579.06|38
1621936750000|2021-05-25 09:59:10|2565.16|2552.16|2565.74|2552.74|2565.93|2552.93|2565|2552|28
1621936760000|2021-05-25 09:59:20|2565.72|2552.72|2565.43|2552.43|2565.72|2552.72|2564.63|2551.63|25
1621960450000|2021-05-25 16:34:10|2595.17|2582.17|2597.08|2584.08|2597.08|2584.08|2594.21|2581.21|34
1621936770000|2021-05-25 09:59:30|2565.44|2552.44|2567.47|2554.47|2567.47|2554.47|2565.41|2552.41|28
1621936780000|2021-05-25 09:59:40|2567.48|2554.48|2567.31|2554.31|2567.48|2554.48|2566.45|2553.45|34
1621960460000|2021-05-25 16:34:20|2597.35|2584.35|2594.71|2581.71|2597.79|2584.79|2593.49|2580.49|40
1621936790000|2021-05-25 09:59:50|2567.45|2554.45|2570.41|2557.41|2570.77|2557.77|2567.37|2554.37|30
1621960470000|2021-05-25 16:34:30|2594.26|2581.26|2593.75|2580.75|2595.29|2582.29|2593.22|2580.22|38
1621936800000|2021-05-25 10:00:00|2570.14|2557.14|2565.86|2552.86|2570.19|2557.19|2565.86|2552.86|38
1621936810000|2021-05-25 10:00:10|2565.23|2552.23|2562.43|2549.43|2565.69|2552.69|2562.08|2549.08|36
1621960480000|2021-05-25 16:34:40|2593.61|2580.61|2589.29|2576.29|2593.81|2580.81|2589.2|2576.2|37
1621936820000|2021-05-25 10:00:20|2562.5|2549.5|2561.5|2548.5|2562.5|2549.5|2561.41|2548.41|37
1621960490000|2021-05-25 16:34:50|2589.06|2576.06|2586.22|2573.22|2589.43|2576.43|2586.17|2573.17|35
1621936830000|2021-05-25 10:00:30|2561.51|2548.51|2559.52|2546.52|2561.75|2548.75|2559.52|2546.52|26
1621936840000|2021-05-25 10:00:40|2559.62|2546.62|2558.94|2545.94|2559.81|2546.81|2558.71|2545.71|38
1621960500000|2021-05-25 16:35:00|2585.89|2572.89|2586.33|2573.33|2586.83|2573.83|2585.25|2572.25|36
1621936850000|2021-05-25 10:00:50|2558.86|2545.86|2560.51|2547.51|2560.97|2547.97|2558.45|2545.45|38
1621960510000|2021-05-25 16:35:10|2586.62|2573.62|2582.14|2569.14|2586.94|2573.94|2582.11|2569.11|36
1621936860000|2021-05-25 10:01:00|2560.54|2547.54|2558.33|2545.33|2561.08|2548.08|2558.28|2545.28|33
1621960520000|2021-05-25 16:35:20|2582.05|2569.05|2578.39|2565.39|2584.59|2571.59|2577.93|2564.93|38
1621936870000|2021-05-25 10:01:10|2558.69|2545.69|2558.31|2545.31|2558.74|2545.74|2558.31|2545.31|25
1621960530000|2021-05-25 16:35:30|2577.18|2564.18|2582.02|2569.02|2583.97|2570.97|2577.18|2564.18|37
1621936880000|2021-05-25 10:01:20|2558.39|2545.39|2555.42|2542.42|2558.42|2545.42|2555.41|2542.41|35
1621936890000|2021-05-25 10:01:30|2555.44|2542.44|2553.46|2540.46|2555.63|2542.63|2552.14|2539.14|31
1621960540000|2021-05-25 16:35:40|2582.04|2569.04|2583.93|2570.93|2583.93|2570.93|2579.09|2566.09|39
1621936900000|2021-05-25 10:01:40|2553.53|2540.53|2552.27|2539.27|2553.72|2540.72|2550.42|2537.42|36
1621960550000|2021-05-25 16:35:50|2577.84|2564.84|2575.56|2562.56|2577.9|2564.9|2575.32|2562.32|40
1621936910000|2021-05-25 10:01:50|2552.33|2539.33|2549.42|2536.42|2552.78|2539.78|2549.39|2536.39|35
1621936920000|2021-05-25 10:02:00|2549.41|2536.41|2553.54|2540.54|2553.54|2540.54|2549.23|2536.23|36
1621960560000|2021-05-25 16:36:00|2575.74|2562.74|2572.24|2559.24|2575.74|2562.74|2571.64|2558.64|37
1621936930000|2021-05-25 10:02:10|2553.57|2540.57|2552.35|2539.35|2554.19|2541.19|2552.35|2539.35|37
1621936940000|2021-05-25 10:02:20|2551.56|2538.56|2548.46|2535.46|2551.77|2538.77|2548.14|2535.14|34
1621960570000|2021-05-25 16:36:10|2572.39|2559.39|2569.06|2556.06|2572.39|2559.39|2569.06|2556.06|34
1621936950000|2021-05-25 10:02:30|2548.36|2535.36|2547.44|2534.44|2550.27|2537.27|2547.44|2534.44|34
1621936960000|2021-05-25 10:02:40|2547.38|2534.38|2545.79|2532.79|2547.62|2534.62|2545.79|2532.79|33
1621960580000|2021-05-25 16:36:20|2568.76|2555.76|2569.49|2556.49|2569.61|2556.61|2566.42|2553.42|39
1621936970000|2021-05-25 10:02:50|2545.89|2532.89|2542.99|2529.99|2545.89|2532.89|2542.79|2529.79|36
1621936980000|2021-05-25 10:03:00|2543.27|2530.27|2546.58|2533.58|2546.59|2533.59|2543.27|2530.27|35
1621960590000|2021-05-25 16:36:30|2569.15|2556.15|2570.02|2557.02|2571.96|2558.96|2568.84|2555.84|39
1621936990000|2021-05-25 10:03:10|2546.57|2533.57|2546.8|2533.8|2549.01|2536.01|2546.57|2533.57|37
1621937000000|2021-05-25 10:03:20|2546.44|2533.44|2543.38|2530.38|2546.44|2533.44|2543.38|2530.38|38
1621960600000|2021-05-25 16:36:40|2569.62|2556.62|2570.95|2557.95|2571.42|2558.42|2569.17|2556.17|38
1621937010000|2021-05-25 10:03:30|2543.04|2530.04|2542.94|2529.94|2545.02|2532.02|2542.89|2529.89|38
1621960610000|2021-05-25 16:36:50|2570.84|2557.84|2570.82|2557.82|2571.69|2558.69|2570.17|2557.17|37
1621937020000|2021-05-25 10:03:40|2542.25|2529.25|2540.32|2527.32|2542.25|2529.25|2540.31|2527.31|29
1621937030000|2021-05-25 10:03:50|2540.33|2527.33|2535.94|2522.94|2540.34|2527.34|2535.94|2522.94|35
1621960620000|2021-05-25 16:37:00|2570.96|2557.96|2568.46|2555.46|2571.24|2558.24|2568.46|2555.46|36
1621937040000|2021-05-25 10:04:00|2535.56|2522.56|2540.09|2527.09|2540.34|2527.34|2535.56|2522.56|38
1621937050000|2021-05-25 10:04:10|2539.85|2526.85|2542.01|2529.01|2542.44|2529.44|2539.85|2526.85|32
1621960630000|2021-05-25 16:37:10|2568.47|2555.47|2566.37|2553.37|2568.48|2555.48|2565.35|2552.35|31
1621937060000|2021-05-25 10:04:20|2542.34|2529.34|2538.58|2525.58|2542.47|2529.47|2538.32|2525.32|31
1621960640000|2021-05-25 16:37:20|2566.47|2553.47|2566.31|2553.31|2566.47|2553.47|2565.31|2552.31|35
1621937070000|2021-05-25 10:04:30|2538.57|2525.57|2537.87|2524.87|2538.59|2525.59|2536.48|2523.48|27
1621937080000|2021-05-25 10:04:40|2537.69|2524.69|2537.18|2524.18|2539.33|2526.33|2537.02|2524.02|33
1621960650000|2021-05-25 16:37:30|2566.51|2553.51|2566.98|2553.98|2569.81|2556.81|2566.51|2553.51|38
1621937090000|2021-05-25 10:04:50|2537.17|2524.17|2530.92|2517.92|2537.46|2524.46|2530.92|2517.92|36
1621937100000|2021-05-25 10:05:00|2529.8|2516.8|2512.12|2499.12|2529.8|2516.8|2511.3|2498.3|39
1621960660000|2021-05-25 16:37:40|2566.99|2553.99|2566.21|2553.21|2567.29|2554.29|2566.09|2553.09|35
1621937110000|2021-05-25 10:05:10|2512.58|2499.58|2513.08|2500.08|2516.3|2503.3|2512.17|2499.17|38
1621937120000|2021-05-25 10:05:20|2513.25|2500.25|2511.81|2498.81|2515.63|2502.63|2511.81|2498.81|38
1621960670000|2021-05-25 16:37:50|2566.2|2553.2|2566.93|2553.93|2567.1|2554.1|2566.2|2553.2|26
1621937130000|2021-05-25 10:05:30|2511.6|2498.6|2508.73|2495.73|2512.42|2499.42|2508.73|2495.73|37
1621937140000|2021-05-25 10:05:40|2507.84|2494.84|2511.1|2498.1|2511.1|2498.1|2506.43|2493.43|39
1621960680000|2021-05-25 16:38:00|2566.96|2553.96|2571.8|2558.8|2572.1|2559.1|2566.96|2553.96|35
1621937150000|2021-05-25 10:05:50|2510.74|2497.74|2509.13|2496.13|2511.94|2498.94|2509.07|2496.07|39
1621937160000|2021-05-25 10:06:00|2509.38|2496.38|2512.71|2499.71|2512.71|2499.71|2507.66|2494.66|40
1621960690000|2021-05-25 16:38:10|2571.84|2558.84|2568.52|2555.52|2571.84|2558.84|2568.33|2555.33|32
1621937170000|2021-05-25 10:06:10|2512.58|2499.58|2509.74|2496.74|2513.11|2500.11|2509.53|2496.53|40
1621937180000|2021-05-25 10:06:20|2509.48|2496.48|2504.62|2491.62|2509.48|2496.48|2501.43|2488.43|40
1621960700000|2021-05-25 16:38:20|2568.28|2555.28|2568.08|2555.08|2568.63|2555.63|2567.86|2554.86|32
1621937190000|2021-05-25 10:06:30|2504.51|2491.51|2499.04|2486.04|2504.57|2491.57|2498.97|2485.97|39
1621960710000|2021-05-25 16:38:30|2567.84|2554.84|2566.49|2553.49|2567.86|2554.86|2566.14|2553.14|37
1621937200000|2021-05-25 10:06:40|2498.96|2485.96|2496.58|2483.58|2499|2486|2496.45|2483.45|40
1621937210000|2021-05-25 10:06:50|2496.64|2483.64|2499.57|2486.57|2500.08|2487.08|2496.47|2483.47|31
1621960720000|2021-05-25 16:38:40|2566.19|2553.19|2565.49|2552.49|2566.19|2553.19|2564.15|2551.15|35
1621937220000|2021-05-25 10:07:00|2500|2487|2501.98|2488.98|2501.98|2488.98|2499.9|2486.9|32
1621937230000|2021-05-25 10:07:10|2501.62|2488.62|2502.47|2489.47|2503.41|2490.41|2501.53|2488.53|32
1621960730000|2021-05-25 16:38:50|2565.5|2552.5|2561.11|2548.11|2565.5|2552.5|2561.11|2548.11|38
1621937240000|2021-05-25 10:07:20|2502.05|2489.05|2499.9|2486.9|2503.11|2490.11|2499.9|2486.9|37
1621937250000|2021-05-25 10:07:30|2499.54|2486.54|2499.2|2486.2|2502.14|2489.14|2498.8|2485.8|38
1621960740000|2021-05-25 16:39:00|2561.13|2548.13|2560.49|2547.49|2562.92|2549.92|2560.48|2547.48|38
1621937260000|2021-05-25 10:07:40|2498.92|2485.92|2499.86|2486.86|2501.42|2488.42|2498.07|2485.07|38
1621937270000|2021-05-25 10:07:50|2499.82|2486.82|2503|2490|2503|2490|2498.96|2485.96|40
1621960750000|2021-05-25 16:39:10|2560.35|2547.35|2557.45|2544.45|2560.47|2547.47|2557.45|2544.45|39
1621937280000|2021-05-25 10:08:00|2503.22|2490.22|2504.93|2491.93|2505.55|2492.55|2503.22|2490.22|38
1621937290000|2021-05-25 10:08:10|2504.95|2491.95|2504.82|2491.82|2505.61|2492.61|2503.84|2490.84|36
1621960760000|2021-05-25 16:39:20|2557.43|2544.43|2556.93|2543.93|2558.47|2545.47|2556.93|2543.93|38
1621937300000|2021-05-25 10:08:20|2504.81|2491.81|2505.43|2492.43|2506.65|2493.65|2504.81|2491.81|38
1621937310000|2021-05-25 10:08:30|2505.05|2492.05|2500.89|2487.89|2505.05|2492.05|2500.72|2487.72|39
1621960770000|2021-05-25 16:39:30|2556.94|2543.94|2557.16|2544.16|2557.52|2544.52|2556.82|2543.82|29
1621937320000|2021-05-25 10:08:40|2500.9|2487.9|2497.77|2484.77|2501.06|2488.06|2497.77|2484.77|37
1621960780000|2021-05-25 16:39:40|2557.15|2544.15|2557.32|2544.32|2558.61|2545.61|2557.03|2544.03|36
1621937330000|2021-05-25 10:08:50|2497.55|2484.55|2492.66|2479.66|2498.69|2485.69|2492.11|2479.11|39
1621937340000|2021-05-25 10:09:00|2492.71|2479.71|2494.3|2481.3|2494.91|2481.91|2492.57|2479.57|37
1621960790000|2021-05-25 16:39:50|2557.11|2544.11|2560.37|2547.37|2560.37|2547.37|2557.11|2544.11|34
1621937350000|2021-05-25 10:09:10|2494.12|2481.12|2491.92|2478.92|2494.12|2481.12|2491.92|2478.92|40
1621960800000|2021-05-25 16:40:00|2560.2|2547.2|2563.29|2550.29|2564.12|2551.12|2559.49|2546.49|38
1621937360000|2021-05-25 10:09:20|2492.95|2479.95|2492.84|2479.84|2494.49|2481.49|2492.31|2479.31|37
1621937370000|2021-05-25 10:09:30|2492.95|2479.95|2492.13|2479.13|2493.17|2480.17|2491.48|2478.48|40
1621960810000|2021-05-25 16:40:10|2562.59|2549.59|2567.54|2554.54|2567.89|2554.89|2562.59|2549.59|33
1621937380000|2021-05-25 10:09:40|2491.86|2478.86|2492.51|2479.51|2494.7|2481.7|2491.67|2478.67|36
1621937390000|2021-05-25 10:09:50|2493.3|2480.3|2491.85|2478.85|2493.74|2480.74|2491.85|2478.85|39
1621960820000|2021-05-25 16:40:20|2567.55|2554.55|2564.79|2551.79|2568.11|2555.11|2563.98|2550.98|35
1621937400000|2021-05-25 10:10:00|2493.26|2480.26|2493.06|2480.06|2493.26|2480.26|2492.11|2479.11|35
1621937410000|2021-05-25 10:10:10|2493.14|2480.14|2491.27|2478.27|2493.14|2480.14|2491.12|2478.12|33
1621960830000|2021-05-25 16:40:30|2563.94|2550.94|2566.56|2553.56|2566.56|2553.56|2563.8|2550.8|36
1621937420000|2021-05-25 10:10:20|2491.06|2478.06|2490.44|2477.44|2491.06|2478.06|2490.04|2477.04|28
1621937430000|2021-05-25 10:10:30|2490.32|2477.32|2491.98|2478.98|2492.9|2479.9|2490.08|2477.08|34
1621960840000|2021-05-25 16:40:40|2567.51|2554.51|2566.01|2553.01|2567.77|2554.77|2565.8|2552.8|32
1621937440000|2021-05-25 10:10:40|2492.03|2479.03|2492.43|2479.43|2492.64|2479.64|2490.74|2477.74|31
1621937450000|2021-05-25 10:10:50|2492.41|2479.41|2492.21|2479.21|2492.42|2479.42|2490.76|2477.76|32
1621960850000|2021-05-25 16:40:50|2565.93|2552.93|2567.15|2554.15|2567.15|2554.15|2565.89|2552.89|30
1621937460000|2021-05-25 10:11:00|2492.08|2479.08|2491.59|2478.59|2492.46|2479.46|2490.74|2477.74|36
1621937470000|2021-05-25 10:11:10|2491.57|2478.57|2488.37|2475.37|2491.57|2478.57|2488.14|2475.14|37
1621960860000|2021-05-25 16:41:00|2567.19|2554.19|2566.55|2553.55|2567.19|2554.19|2565.83|2552.83|34
1621937480000|2021-05-25 10:11:20|2488.31|2475.31|2487.22|2474.22|2488.32|2475.32|2487.11|2474.11|38
1621937490000|2021-05-25 10:11:30|2487.18|2474.18|2484.84|2471.84|2487.38|2474.38|2484.3|2471.3|38
1621960870000|2021-05-25 16:41:10|2566.53|2553.53|2573.88|2560.88|2573.98|2560.98|2566.53|2553.53|37
1621937500000|2021-05-25 10:11:40|2484.59|2471.59|2481.74|2468.74|2484.59|2471.59|2481.74|2468.74|34
1621960880000|2021-05-25 16:41:20|2572.39|2559.39|2573.84|2560.84|2574.99|2561.99|2571.31|2558.31|38
1621937510000|2021-05-25 10:11:50|2482|2469|2482.05|2469.05|2482.65|2469.65|2480.99|2467.99|31
1621937520000|2021-05-25 10:12:00|2482.44|2469.44|2483.36|2470.36|2483.42|2470.42|2482.35|2469.35|33
1621960890000|2021-05-25 16:41:30|2573.39|2560.39|2573.16|2560.16|2574.21|2561.21|2572.32|2559.32|39
1621937530000|2021-05-25 10:12:10|2483.44|2470.44|2482.33|2469.33|2484.22|2471.22|2482.33|2469.33|34
1621937540000|2021-05-25 10:12:20|2482.21|2469.21|2481.93|2468.93|2482.21|2469.21|2479.94|2466.94|35
1621960900000|2021-05-25 16:41:40|2573.05|2560.05|2574.09|2561.09|2575.11|2562.11|2573.05|2560.05|35
1621937550000|2021-05-25 10:12:30|2478.25|2465.25|2476.75|2463.75|2478.25|2465.25|2476.74|2463.74|33
1621937560000|2021-05-25 10:12:40|2476.81|2463.81|2477.55|2464.55|2478.38|2465.38|2475.97|2462.97|39
1621960910000|2021-05-25 16:41:50|2574.49|2561.49|2575.68|2562.68|2575.83|2562.83|2574.14|2561.14|36
1621937570000|2021-05-25 10:12:50|2478.26|2465.26|2483.53|2470.53|2483.93|2470.93|2478.26|2465.26|35
1621960920000|2021-05-25 16:42:00|2575.63|2562.63|2573.48|2560.48|2575.67|2562.67|2573.39|2560.39|35
1621937580000|2021-05-25 10:13:00|2483.87|2470.87|2483|2470|2484.56|2471.56|2481.49|2468.49|39
1621937590000|2021-05-25 10:13:10|2482.84|2469.84|2481.43|2468.43|2482.84|2469.84|2481.07|2468.07|38
1621960930000|2021-05-25 16:42:10|2572.29|2559.29|2573.09|2560.09|2573.09|2560.09|2569.21|2556.21|39
1621937600000|2021-05-25 10:13:20|2482.15|2469.15|2483.31|2470.31|2483.84|2470.84|2481.08|2468.08|36
1621937610000|2021-05-25 10:13:30|2483.06|2470.06|2481.94|2468.94|2483.68|2470.68|2481.43|2468.43|35
1621960940000|2021-05-25 16:42:20|2573.18|2560.18|2575.46|2562.46|2575.82|2562.82|2573.18|2560.18|37
1621937620000|2021-05-25 10:13:40|2481.24|2468.24|2477.34|2464.34|2481.47|2468.47|2477.08|2464.08|34
1621937630000|2021-05-25 10:13:50|2477.48|2464.48|2476.78|2463.78|2477.48|2464.48|2476.19|2463.19|35
1621960950000|2021-05-25 16:42:30|2575.28|2562.28|2575.14|2562.14|2575.29|2562.29|2573.32|2560.32|36
1621937640000|2021-05-25 10:14:00|2476.85|2463.85|2479.83|2466.83|2479.97|2466.97|2476.58|2463.58|36
1621937650000|2021-05-25 10:14:10|2479.5|2466.5|2478.03|2465.03|2479.94|2466.94|2477.51|2464.51|39
1621960960000|2021-05-25 16:42:40|2575.22|2562.22|2575.1|2562.1|2575.43|2562.43|2573.83|2560.83|37
1621937660000|2021-05-25 10:14:20|2478.07|2465.07|2479.23|2466.23|2479.23|2466.23|2476.21|2463.21|38
1621937670000|2021-05-25 10:14:30|2479.24|2466.24|2479.48|2466.48|2479.48|2466.48|2478.92|2465.92|28
1621960970000|2021-05-25 16:42:50|2575|2562|2576.58|2563.58|2576.58|2563.58|2575|2562|33
1621937680000|2021-05-25 10:14:40|2479.47|2466.47|2477.66|2464.66|2479.63|2466.63|2476.38|2463.38|39
1621937690000|2021-05-25 10:14:50|2477.88|2464.88|2476.44|2463.44|2477.94|2464.94|2476.43|2463.43|28
1621960980000|2021-05-25 16:43:00|2576.67|2563.67|2581.31|2568.31|2582.01|2569.01|2576.67|2563.67|34
1621937700000|2021-05-25 10:15:00|2476.47|2463.47|2476.31|2463.31|2476.58|2463.58|2475.05|2462.05|33
1621937710000|2021-05-25 10:15:10|2476.37|2463.37|2474.53|2461.53|2476.56|2463.56|2473.17|2460.17|37
1621960990000|2021-05-25 16:43:10|2581.04|2568.04|2583.43|2570.43|2583.45|2570.45|2580.51|2567.51|35
1621937720000|2021-05-25 10:15:20|2473.88|2460.88|2468.85|2455.85|2473.92|2460.92|2468.85|2455.85|38
1621961000000|2021-05-25 16:43:20|2582.7|2569.7|2585.23|2572.23|2585.76|2572.76|2582.44|2569.44|35
1621937730000|2021-05-25 10:15:30|2468.82|2455.82|2469.24|2456.24|2471.61|2458.61|2468.82|2455.82|39
1621937740000|2021-05-25 10:15:40|2469|2456|2467.79|2454.79|2469.19|2456.19|2467.7|2454.7|39
1621961010000|2021-05-25 16:43:30|2585.11|2572.11|2583.32|2570.32|2586.18|2573.18|2583.08|2570.08|35
1621937750000|2021-05-25 10:15:50|2467.92|2454.92|2468.06|2455.06|2468.09|2455.09|2467.58|2454.58|33
1621937760000|2021-05-25 10:16:00|2467.96|2454.96|2468.59|2455.59|2468.59|2455.59|2466.9|2453.9|36
1621961020000|2021-05-25 16:43:40|2582.48|2569.48|2581.26|2568.26|2582.48|2569.48|2579.57|2566.57|38
1621937770000|2021-05-25 10:16:10|2468.86|2455.86|2468.8|2455.8|2469.15|2456.15|2468.76|2455.76|33
1621937780000|2021-05-25 10:16:20|2468.81|2455.81|2473.28|2460.28|2473.39|2460.39|2468.79|2455.79|29
1621961030000|2021-05-25 16:43:50|2581.33|2568.33|2583.18|2570.18|2583.3|2570.3|2581.33|2568.33|33
1621937790000|2021-05-25 10:16:30|2473.22|2460.22|2477.48|2464.48|2477.84|2464.84|2472.85|2459.85|25
1621937800000|2021-05-25 10:16:40|2478.01|2465.01|2483.77|2470.77|2483.77|2470.77|2477.64|2464.64|31
1621961040000|2021-05-25 16:44:00|2583.2|2570.2|2581.85|2568.85|2583.36|2570.36|2581.84|2568.84|30
1621937810000|2021-05-25 10:16:50|2484.01|2471.01|2486.12|2473.12|2486.33|2473.33|2484.01|2471.01|37
1621937820000|2021-05-25 10:17:00|2486.35|2473.35|2484.9|2471.9|2486.66|2473.66|2484.73|2471.73|39
1621961050000|2021-05-25 16:44:10|2582|2569|2578.03|2565.03|2583.1|2570.1|2578.03|2565.03|35
1621937830000|2021-05-25 10:17:10|2484.86|2471.86|2486.68|2473.68|2486.95|2473.95|2484.8|2471.8|37
1621937840000|2021-05-25 10:17:20|2486.36|2473.36|2490.46|2477.46|2490.46|2477.46|2486.36|2473.36|36
1621961060000|2021-05-25 16:44:20|2578.3|2565.3|2579.64|2566.64|2581.24|2568.24|2578.3|2565.3|36
1621937850000|2021-05-25 10:17:30|2490.44|2477.44|2489.68|2476.68|2491.51|2478.51|2488.7|2475.7|39
1621961070000|2021-05-25 16:44:30|2579.51|2566.51|2582.06|2569.06|2583.09|2570.09|2579.38|2566.38|32
1621937860000|2021-05-25 10:17:40|2489.63|2476.63|2488.58|2475.58|2489.8|2476.8|2487.42|2474.42|38
1621937870000|2021-05-25 10:17:50|2488.57|2475.57|2488.55|2475.55|2489.94|2476.94|2488.26|2475.26|36
1621961080000|2021-05-25 16:44:40|2581.89|2568.89|2579.55|2566.55|2581.89|2568.89|2579.23|2566.23|35
1621937880000|2021-05-25 10:18:00|2488.57|2475.57|2489.83|2476.83|2489.9|2476.9|2488.49|2475.49|31
1621937890000|2021-05-25 10:18:10|2489.95|2476.95|2493.2|2480.2|2493.2|2480.2|2489.54|2476.54|37
1621961090000|2021-05-25 16:44:50|2579.52|2566.52|2576.56|2563.56|2579.52|2566.52|2575.6|2562.6|37
1621937900000|2021-05-25 10:18:20|2493.19|2480.19|2490.25|2477.25|2493.38|2480.38|2490.25|2477.25|36
1621961100000|2021-05-25 16:45:00|2576.92|2563.92|2580.36|2567.36|2580.47|2567.47|2576.62|2563.62|35
1621937910000|2021-05-25 10:18:30|2490.01|2477.01|2492.7|2479.7|2493|2480|2490.01|2477.01|38
1621937920000|2021-05-25 10:18:40|2492.65|2479.65|2492.73|2479.73|2493.62|2480.62|2491.57|2478.57|35
1621961110000|2021-05-25 16:45:10|2580.39|2567.39|2580.32|2567.32|2580.64|2567.64|2578.05|2565.05|35
1621937930000|2021-05-25 10:18:50|2492.92|2479.92|2492.5|2479.5|2493.61|2480.61|2492.29|2479.29|37
1621937940000|2021-05-25 10:19:00|2492.62|2479.62|2488.09|2475.09|2492.65|2479.65|2488.03|2475.03|34
1621961120000|2021-05-25 16:45:20|2580.12|2567.12|2583.58|2570.58|2583.7|2570.7|2579.82|2566.82|33
1621937950000|2021-05-25 10:19:10|2488.1|2475.1|2491.25|2478.25|2491.33|2478.33|2488.09|2475.09|30
1621937960000|2021-05-25 10:19:20|2491.82|2478.82|2491.24|2478.24|2492.02|2479.02|2490.92|2477.92|29
1621961130000|2021-05-25 16:45:30|2583.48|2570.48|2582.68|2569.68|2584.2|2571.2|2582.59|2569.59|37
1621937970000|2021-05-25 10:19:30|2491.28|2478.28|2492.43|2479.43|2492.43|2479.43|2491.12|2478.12|36
1621937980000|2021-05-25 10:19:40|2492.18|2479.18|2492.41|2479.41|2492.53|2479.53|2491.01|2478.01|29
1621961140000|2021-05-25 16:45:40|2582.56|2569.56|2583.61|2570.61|2583.92|2570.92|2581.86|2568.86|30
1621937990000|2021-05-25 10:19:50|2492.44|2479.44|2493.48|2480.48|2493.76|2480.76|2492.32|2479.32|28
1621938000000|2021-05-25 10:20:00|2493.46|2480.46|2493.99|2480.99|2494.1|2481.1|2493.46|2480.46|19
1621961150000|2021-05-25 16:45:50|2583.94|2570.94|2587.63|2574.63|2587.63|2574.63|2583.9|2570.9|38
1621938010000|2021-05-25 10:20:10|2494.05|2481.05|2497.55|2484.55|2497.72|2484.72|2493.88|2480.88|32
1621938020000|2021-05-25 10:20:20|2497.7|2484.7|2498.7|2485.7|2499.14|2486.14|2497.25|2484.25|36
1621961160000|2021-05-25 16:46:00|2586.88|2573.88|2586.09|2573.09|2587.58|2574.58|2585.86|2572.86|36
1621938030000|2021-05-25 10:20:30|2498.79|2485.79|2498.98|2485.98|2499.56|2486.56|2498.02|2485.02|37
1621938040000|2021-05-25 10:20:40|2498.95|2485.95|2498.96|2485.96|2499.47|2486.47|2498.62|2485.62|34
1621961170000|2021-05-25 16:46:10|2586.07|2573.07|2583.28|2570.28|2586.07|2573.07|2583.22|2570.22|30
1621938050000|2021-05-25 10:20:50|2498.92|2485.92|2501.12|2488.12|2501.49|2488.49|2498.62|2485.62|38
1621938060000|2021-05-25 10:21:00|2501.15|2488.15|2498.07|2485.07|2501.66|2488.66|2497.65|2484.65|40
1621961180000|2021-05-25 16:46:20|2583.56|2570.56|2585.18|2572.18|2586.53|2573.53|2583.56|2570.56|38
1621938070000|2021-05-25 10:21:10|2498.11|2485.11|2496.69|2483.69|2498.12|2485.12|2496.69|2483.69|35
1621938080000|2021-05-25 10:21:20|2496.67|2483.67|2495.92|2482.92|2496.73|2483.73|2495.67|2482.67|38
1621961190000|2021-05-25 16:46:30|2585.27|2572.27|2587.76|2574.76|2588.14|2575.14|2584.7|2571.7|39
1621938090000|2021-05-25 10:21:30|2496.01|2483.01|2496.67|2483.67|2496.68|2483.68|2496.01|2483.01|29
1621938100000|2021-05-25 10:21:40|2496.73|2483.73|2499.16|2486.16|2499.16|2486.16|2496.73|2483.73|32
1621961200000|2021-05-25 16:46:40|2587.72|2574.72|2589.52|2576.52|2589.99|2576.99|2586.56|2573.56|39
1621938110000|2021-05-25 10:21:50|2499.1|2486.1|2500.15|2487.15|2501.13|2488.13|2499.1|2486.1|25
1621961210000|2021-05-25 16:46:50|2589.29|2576.29|2589.05|2576.05|2589.44|2576.44|2587.64|2574.64|36
1621938120000|2021-05-25 10:22:00|2500.21|2487.21|2501.28|2488.28|2501.8|2488.8|2499.18|2486.18|36
1621938130000|2021-05-25 10:22:10|2501.29|2488.29|2499.56|2486.56|2501.46|2488.46|2499.21|2486.21|35
1621961220000|2021-05-25 16:47:00|2589.18|2576.18|2586.31|2573.31|2589.18|2576.18|2585.07|2572.07|38
1621938140000|2021-05-25 10:22:20|2499.64|2486.64|2502.63|2489.63|2502.63|2489.63|2499.6|2486.6|34
1621961230000|2021-05-25 16:47:10|2586.13|2573.13|2582.39|2569.39|2586.13|2573.13|2582.39|2569.39|39
1621938150000|2021-05-25 10:22:30|2502.74|2489.74|2503.46|2490.46|2503.88|2490.88|2501.92|2488.92|36
1621938160000|2021-05-25 10:22:40|2503.54|2490.54|2505.96|2492.96|2506.22|2493.22|2503.54|2490.54|35
1621961240000|2021-05-25 16:47:20|2582.91|2569.91|2583.63|2570.63|2584.84|2571.84|2582.41|2569.41|36
1621938170000|2021-05-25 10:22:50|2505.8|2492.8|2505.9|2492.9|2507.5|2494.5|2505.55|2492.55|36
1621938180000|2021-05-25 10:23:00|2506.49|2493.49|2505.38|2492.38|2506.49|2493.49|2505.34|2492.34|34
1621961250000|2021-05-25 16:47:30|2583.67|2570.67|2587.14|2574.14|2587.14|2574.14|2582.96|2569.96|37
1621938190000|2021-05-25 10:23:10|2505.23|2492.23|2505.72|2492.72|2506.79|2493.79|2504.28|2491.28|38
1621938200000|2021-05-25 10:23:20|2506.05|2493.05|2504.98|2491.98|2506.59|2493.59|2504.91|2491.91|38
1621961260000|2021-05-25 16:47:40|2586.87|2573.87|2586.87|2573.87|2586.87|2573.87|2585.3|2572.3|34
1621938210000|2021-05-25 10:23:30|2505|2492|2503.94|2490.94|2505.52|2492.52|2503.93|2490.93|39
1621938220000|2021-05-25 10:23:40|2503.95|2490.95|2503.78|2490.78|2504.59|2491.59|2502.73|2489.73|38
1621961270000|2021-05-25 16:47:50|2587|2574|2585.61|2572.61|2588.5|2575.5|2584.99|2571.99|39
1621938230000|2021-05-25 10:23:50|2503.99|2490.99|2503.46|2490.46|2504.75|2491.75|2503.43|2490.43|39
1621938240000|2021-05-25 10:24:00|2503.33|2490.33|2498.19|2485.19|2503.33|2490.33|2498.19|2485.19|35
1621961280000|2021-05-25 16:48:00|2585.96|2572.96|2588.1|2575.1|2588.1|2575.1|2585.96|2572.96|38
1621938250000|2021-05-25 10:24:10|2497.71|2484.71|2496.37|2483.37|2497.71|2484.71|2495.43|2482.43|31
1621938260000|2021-05-25 10:24:20|2496.32|2483.32|2495.14|2482.14|2496.34|2483.34|2495.14|2482.14|31
1621961290000|2021-05-25 16:48:10|2588.03|2575.03|2587.67|2574.67|2589.51|2576.51|2587.34|2574.34|36
1621938270000|2021-05-25 10:24:30|2495.41|2482.41|2495.19|2482.19|2497.29|2484.29|2495.19|2482.19|34
1621938280000|2021-05-25 10:24:40|2495.25|2482.25|2490.65|2477.65|2495.48|2482.48|2490.65|2477.65|33
1621961300000|2021-05-25 16:48:20|2587.65|2574.65|2588.8|2575.8|2588.93|2575.93|2586.68|2573.68|38
1621938290000|2021-05-25 10:24:50|2491.16|2478.16|2488.46|2475.46|2491.63|2478.63|2487.22|2474.22|36
1621938300000|2021-05-25 10:25:00|2487.96|2474.96|2492.8|2479.8|2493.04|2480.04|2487.88|2474.88|36
1621961310000|2021-05-25 16:48:30|2588.97|2575.97|2589.55|2576.55|2589.55|2576.55|2587.62|2574.62|38
1621938310000|2021-05-25 10:25:10|2492.87|2479.87|2488.79|2475.79|2493.35|2480.35|2488.5|2475.5|37
1621938320000|2021-05-25 10:25:20|2488.6|2475.6|2486.6|2473.6|2488.6|2475.6|2486.37|2473.37|36
1621961320000|2021-05-25 16:48:40|2589.85|2576.85|2590.55|2577.55|2590.55|2577.55|2589.19|2576.19|31
1621938330000|2021-05-25 10:25:30|2486.25|2473.25|2482.83|2469.83|2486.39|2473.39|2482.7|2469.7|40
1621938340000|2021-05-25 10:25:40|2483.1|2470.1|2484.23|2471.23|2484.38|2471.38|2482.66|2469.66|34
1621961330000|2021-05-25 16:48:50|2590.53|2577.53|2590.45|2577.45|2590.68|2577.68|2590.3|2577.3|31
1621938350000|2021-05-25 10:25:50|2484.36|2471.36|2483.74|2470.74|2485.04|2472.04|2483.08|2470.08|36
1621938360000|2021-05-25 10:26:00|2483.69|2470.69|2482.24|2469.24|2484.13|2471.13|2481.53|2468.53|36
1621961340000|2021-05-25 16:49:00|2590.56|2577.56|2590.18|2577.18|2590.73|2577.73|2590.18|2577.18|20
1621938370000|2021-05-25 10:26:10|2482.01|2469.01|2474.23|2461.23|2482.01|2469.01|2473.11|2460.11|40
1621938380000|2021-05-25 10:26:20|2474.37|2461.37|2473.53|2460.53|2474.81|2461.81|2473.36|2460.36|37
1621961350000|2021-05-25 16:49:10|2589.93|2576.93|2590.77|2577.77|2590.77|2577.77|2589.79|2576.79|28
1621938390000|2021-05-25 10:26:30|2473.62|2460.62|2472.96|2459.96|2474.37|2461.37|2472.96|2459.96|28
1621938400000|2021-05-25 10:26:40|2473.15|2460.15|2472.16|2459.16|2473.15|2460.15|2471.04|2458.04|36
1621961360000|2021-05-25 16:49:20|2590.24|2577.24|2588.59|2575.59|2590.24|2577.24|2587.58|2574.58|35
1621938410000|2021-05-25 10:26:50|2471.64|2458.64|2469.26|2456.26|2472.16|2459.16|2468.35|2455.35|34
1621938420000|2021-05-25 10:27:00|2468.41|2455.41|2471.34|2458.34|2471.93|2458.93|2468.21|2455.21|38
1621961370000|2021-05-25 16:49:30|2588.6|2575.6|2589.62|2576.62|2589.78|2576.78|2588.46|2575.46|33
1621938430000|2021-05-25 10:27:10|2470.65|2457.65|2466.51|2453.51|2470.65|2457.65|2465.12|2452.12|37
1621961380000|2021-05-25 16:49:40|2590.44|2577.44|2589.67|2576.67|2590.88|2577.88|2587.59|2574.59|36
1621938440000|2021-05-25 10:27:20|2466.52|2453.52|2471.51|2458.51|2471.58|2458.58|2466.52|2453.52|33
1621938450000|2021-05-25 10:27:30|2471.56|2458.56|2463.66|2450.66|2471.87|2458.87|2463.63|2450.63|38
1621961390000|2021-05-25 16:49:50|2589.45|2576.45|2589.19|2576.19|2590.71|2577.71|2588.99|2575.99|29
1621938460000|2021-05-25 10:27:40|2463.65|2450.65|2462.63|2449.63|2464.07|2451.07|2462.63|2449.63|34
1621938470000|2021-05-25 10:27:50|2462.67|2449.67|2460.67|2447.67|2462.67|2449.67|2460.27|2447.27|32
1621961400000|2021-05-25 16:50:00|2589.18|2576.18|2588.09|2575.09|2590.89|2577.89|2588.09|2575.09|36
1621938480000|2021-05-25 10:28:00|2460.58|2447.58|2463.27|2450.27|2463.33|2450.33|2460.2|2447.2|35
1621938490000|2021-05-25 10:28:10|2463.24|2450.24|2464.82|2451.82|2464.82|2451.82|2463.24|2450.24|32
1621961410000|2021-05-25 16:50:10|2587.7|2574.7|2588.82|2575.82|2589.11|2576.11|2586.94|2573.94|39
1621938500000|2021-05-25 10:28:20|2464.66|2451.66|2464.65|2451.65|2465.54|2452.54|2463.65|2450.65|30
1621938510000|2021-05-25 10:28:30|2464.63|2451.63|2466.53|2453.53|2467.14|2454.14|2463.65|2450.65|30
1621961420000|2021-05-25 16:50:20|2589.13|2576.13|2591.2|2578.2|2591.37|2578.37|2589.13|2576.13|38
1621938520000|2021-05-25 10:28:40|2467.21|2454.21|2470.34|2457.34|2472.08|2459.08|2467.21|2454.21|35
1621938530000|2021-05-25 10:28:50|2470.36|2457.36|2466.13|2453.13|2470.36|2457.36|2466.13|2453.13|40
1621961430000|2021-05-25 16:50:30|2591.21|2578.21|2591.16|2578.16|2591.25|2578.25|2590.55|2577.55|30
1621938540000|2021-05-25 10:29:00|2465.83|2452.83|2466.42|2453.42|2469.47|2456.47|2465.44|2452.44|36
1621938550000|2021-05-25 10:29:10|2466.3|2453.3|2464.7|2451.7|2466.44|2453.44|2463.63|2450.63|38
1621961440000|2021-05-25 16:50:40|2591.12|2578.12|2590.42|2577.42|2591.12|2578.12|2588.62|2575.62|32
1621938560000|2021-05-25 10:29:20|2464.71|2451.71|2465.57|2452.57|2466.24|2453.24|2464.3|2451.3|35
1621938570000|2021-05-25 10:29:30|2465.46|2452.46|2466.56|2453.56|2466.56|2453.56|2465.18|2452.18|29
1621961450000|2021-05-25 16:50:50|2590.34|2577.34|2591.96|2578.96|2591.96|2578.96|2590.34|2577.34|29
1621938580000|2021-05-25 10:29:40|2466.53|2453.53|2465.49|2452.49|2467.18|2454.18|2463.85|2450.85|37
1621938590000|2021-05-25 10:29:50|2465.64|2452.64|2463.47|2450.47|2466.16|2453.16|2463.16|2450.16|34
1621961460000|2021-05-25 16:51:00|2591.72|2578.72|2593.24|2580.24|2593.75|2580.75|2591.29|2578.29|32
1621938600000|2021-05-25 10:30:00|2463.66|2450.66|2466.9|2453.9|2466.9|2453.9|2463.66|2450.66|38
1621961470000|2021-05-25 16:51:10|2593.16|2580.16|2598.26|2585.26|2598.29|2585.29|2593.16|2580.16|37
1621938610000|2021-05-25 10:30:10|2466.93|2453.93|2467.56|2454.56|2468.16|2455.16|2466.32|2453.32|38
1621961480000|2021-05-25 16:51:20|2598.47|2585.47|2598.87|2585.87|2599.55|2586.55|2597.63|2584.63|33
1621938620000|2021-05-25 10:30:20|2467.53|2454.53|2471.2|2458.2|2471.34|2458.34|2467.49|2454.49|35
1621938630000|2021-05-25 10:30:30|2471.29|2458.29|2473.37|2460.37|2473.4|2460.4|2471.04|2458.04|35
1621961490000|2021-05-25 16:51:30|2599.27|2586.27|2598.84|2585.84|2599.48|2586.48|2598.62|2585.62|33
1621938640000|2021-05-25 10:30:40|2473.21|2460.21|2475.28|2462.28|2475.28|2462.28|2473.16|2460.16|35
1621938650000|2021-05-25 10:30:50|2475.4|2462.4|2478.69|2465.69|2478.83|2465.83|2475.32|2462.32|36
1621961500000|2021-05-25 16:51:40|2598.45|2585.45|2596.89|2583.89|2600.52|2587.52|2596.89|2583.89|40
1621938660000|2021-05-25 10:31:00|2478.82|2465.82|2477.82|2464.82|2480.73|2467.73|2477.82|2464.82|38
1621938670000|2021-05-25 10:31:10|2477.97|2464.97|2473.33|2460.33|2477.97|2464.97|2473.33|2460.33|40
1621961510000|2021-05-25 16:51:50|2597.15|2584.15|2599.1|2586.1|2599.1|2586.1|2597.15|2584.15|39
1621938680000|2021-05-25 10:31:20|2472.86|2459.86|2466.18|2453.18|2472.86|2459.86|2466.11|2453.11|39
1621961520000|2021-05-25 16:52:00|2599.35|2586.35|2599.67|2586.67|2599.81|2586.81|2599.16|2586.16|33
1621938690000|2021-05-25 10:31:30|2466.44|2453.44|2467.36|2454.36|2468.68|2455.68|2466.44|2453.44|38
1621938700000|2021-05-25 10:31:40|2467.27|2454.27|2470.12|2457.12|2470.88|2457.88|2467.27|2454.27|38
1621961530000|2021-05-25 16:52:10|2599.73|2586.73|2603.26|2590.26|2603.51|2590.51|2599.73|2586.73|30
1621938710000|2021-05-25 10:31:50|2470.09|2457.09|2467.76|2454.76|2470.17|2457.17|2467.23|2454.23|39
1621938720000|2021-05-25 10:32:00|2467.44|2454.44|2462.25|2449.25|2467.44|2454.44|2462.25|2449.25|38
1621961540000|2021-05-25 16:52:20|2603.34|2590.34|2601.11|2588.11|2603.82|2590.82|2600.58|2587.58|33
1621938730000|2021-05-25 10:32:10|2462.35|2449.35|2458.28|2445.28|2462.35|2449.35|2458.28|2445.28|38
1621938740000|2021-05-25 10:32:20|2457.6|2444.6|2452.48|2439.48|2457.6|2444.6|2452.36|2439.36|38
1621961550000|2021-05-25 16:52:30|2601.04|2588.04|2603.24|2590.24|2603.24|2590.24|2601.04|2588.04|35
1621938750000|2021-05-25 10:32:30|2452.8|2439.8|2445.18|2432.18|2452.8|2439.8|2445.18|2432.18|39
1621938760000|2021-05-25 10:32:40|2444.73|2431.73|2445.37|2432.37|2445.84|2432.84|2442.68|2429.68|36
1621961560000|2021-05-25 16:52:40|2602.97|2589.97|2601.82|2588.82|2603.33|2590.33|2600.13|2587.13|37
1621938770000|2021-05-25 10:32:50|2445.31|2432.31|2441.35|2428.35|2445.31|2432.31|2440.46|2427.46|39
1621938780000|2021-05-25 10:33:00|2441.45|2428.45|2447.05|2434.05|2447.41|2434.41|2441.45|2428.45|33
1621961570000|2021-05-25 16:52:50|2601.83|2588.83|2602.03|2589.03|2602.72|2589.72|2601.8|2588.8|35
1621938790000|2021-05-25 10:33:10|2446.96|2433.96|2439.37|2426.37|2446.96|2433.96|2438.98|2425.98|40
1621938800000|2021-05-25 10:33:20|2439.14|2426.14|2435.58|2422.58|2439.14|2426.14|2434.26|2421.26|40
1621961580000|2021-05-25 16:53:00|2602.17|2589.17|2600.76|2587.76|2602.85|2589.85|2600.52|2587.52|34
1621938810000|2021-05-25 10:33:30|2435.75|2422.75|2434.4|2421.4|2435.75|2422.75|2434.09|2421.09|36
1621961590000|2021-05-25 16:53:10|2600.79|2587.79|2602.95|2589.95|2603.19|2590.19|2600.79|2587.79|38
1621938820000|2021-05-25 10:33:40|2434.52|2421.52|2433.63|2420.63|2434.69|2421.69|2433.11|2420.11|38
1621938830000|2021-05-25 10:33:50|2433.36|2420.36|2433.47|2420.47|2433.61|2420.61|2432.75|2419.75|36
1621961600000|2021-05-25 16:53:20|2603.09|2590.09|2602.93|2589.93|2603.55|2590.55|2602.06|2589.06|37
1621938840000|2021-05-25 10:34:00|2433.64|2420.64|2437.18|2424.18|2439.58|2426.58|2433.61|2420.61|39
1621938850000|2021-05-25 10:34:10|2437.19|2424.19|2434.26|2421.26|2438.48|2425.48|2433.66|2420.66|37
1621961610000|2021-05-25 16:53:30|2603.07|2590.07|2602.93|2589.93|2603.4|2590.4|2601.67|2588.67|37
1621938860000|2021-05-25 10:34:20|2434.11|2421.11|2430.29|2417.29|2434.17|2421.17|2430.11|2417.11|35
1621938870000|2021-05-25 10:34:30|2430.55|2417.55|2428.98|2415.98|2430.68|2417.68|2428.98|2415.98|34
1621961620000|2021-05-25 16:53:40|2603|2590|2603.18|2590.18|2603.77|2590.77|2602.8|2589.8|32
1621938880000|2021-05-25 10:34:40|2429.02|2416.02|2428.41|2415.41|2429.2|2416.2|2427.69|2414.69|37
1621938890000|2021-05-25 10:34:50|2428.05|2415.05|2427.54|2414.54|2429.18|2416.18|2426.47|2413.47|38
1621961630000|2021-05-25 16:53:50|2602.32|2589.32|2602.89|2589.89|2603.47|2590.47|2601.51|2588.51|33
1621938900000|2021-05-25 10:35:00|2427.35|2414.35|2428.67|2415.67|2430.63|2417.63|2426.93|2413.93|36
1621938910000|2021-05-25 10:35:10|2428.38|2415.38|2429.43|2416.43|2429.78|2416.78|2427.35|2414.35|37
1621961640000|2021-05-25 16:54:00|2603.23|2590.23|2604.2|2591.2|2604.44|2591.44|2603.17|2590.17|29
1621938920000|2021-05-25 10:35:20|2429.41|2416.41|2431.54|2418.54|2433.14|2420.14|2429.28|2416.28|36
1621938930000|2021-05-25 10:35:30|2432.16|2419.16|2429.84|2416.84|2432.23|2419.23|2429.02|2416.02|40
1621961650000|2021-05-25 16:54:10|2604.03|2591.03|2604.62|2591.62|2604.62|2591.62|2603.55|2590.55|27
1621938940000|2021-05-25 10:35:40|2429.82|2416.82|2425.87|2412.87|2432.04|2419.04|2425.87|2412.87|37
1621938950000|2021-05-25 10:35:50|2425.8|2412.8|2426.72|2413.72|2428.46|2415.46|2425.12|2412.12|35
1621961660000|2021-05-25 16:54:20|2604.5|2591.5|2604.98|2591.98|2605.14|2592.14|2604.15|2591.15|27
1621938960000|2021-05-25 10:36:00|2426.87|2413.87|2425.9|2412.9|2427.18|2414.18|2425.24|2412.24|36
1621938970000|2021-05-25 10:36:10|2426.25|2413.25|2423.73|2410.73|2427.01|2414.01|2423.73|2410.73|34
1621961670000|2021-05-25 16:54:30|2605|2592|2604.89|2591.89|2605.29|2592.29|2604.6|2591.6|30
1621938980000|2021-05-25 10:36:20|2423.7|2410.7|2418.1|2405.1|2423.7|2410.7|2418.05|2405.05|34
1621938990000|2021-05-25 10:36:30|2418.34|2405.34|2415.42|2402.42|2418.53|2405.53|2415.42|2402.42|25
1621961680000|2021-05-25 16:54:40|2604.9|2591.9|2604.93|2591.93|2605.19|2592.19|2604.66|2591.66|31
1621939000000|2021-05-25 10:36:40|2415.45|2402.45|2415.52|2402.52|2415.69|2402.69|2412.59|2399.59|35
1621961690000|2021-05-25 16:54:50|2604.85|2591.85|2604.92|2591.92|2605.1|2592.1|2604.68|2591.68|25
1621939010000|2021-05-25 10:36:50|2415.54|2402.54|2412.21|2399.21|2415.54|2402.54|2412.21|2399.21|38
1621939020000|2021-05-25 10:37:00|2412.11|2399.11|2411.36|2398.36|2413.56|2400.56|2411.36|2398.36|39
1621961700000|2021-05-25 16:55:00|2604.99|2591.99|2602.15|2589.15|2605.23|2592.23|2601.88|2588.88|30
1621939030000|2021-05-25 10:37:10|2411.45|2398.45|2406.81|2393.81|2411.45|2398.45|2406.81|2393.81|36
1621939040000|2021-05-25 10:37:20|2405.94|2392.94|2408.88|2395.88|2409.43|2396.43|2405|2392|39
1621961710000|2021-05-25 16:55:10|2602.01|2589.01|2598.53|2585.53|2602.3|2589.3|2598.19|2585.19|38
1621939050000|2021-05-25 10:37:30|2409.3|2396.3|2409.06|2396.06|2409.87|2396.87|2408.52|2395.52|31
1621939060000|2021-05-25 10:37:40|2409.18|2396.18|2409.05|2396.05|2409.97|2396.97|2409.05|2396.05|30
1621961720000|2021-05-25 16:55:20|2598.69|2585.69|2599.23|2586.23|2601.31|2588.31|2597.59|2584.59|40
1621939070000|2021-05-25 10:37:50|2409.14|2396.14|2413|2400|2413.75|2400.75|2409.14|2396.14|37
1621939080000|2021-05-25 10:38:00|2413.29|2400.29|2423.52|2410.52|2423.52|2410.52|2413.29|2400.29|32
1621961730000|2021-05-25 16:55:30|2599.22|2586.22|2598.45|2585.45|2599.52|2586.52|2598.45|2585.45|37
1621939090000|2021-05-25 10:38:10|2423.56|2410.56|2424.5|2411.5|2424.68|2411.68|2421.72|2408.72|33
1621939100000|2021-05-25 10:38:20|2423.46|2410.46|2428.56|2415.56|2428.69|2415.69|2423.46|2410.46|34
1621961740000|2021-05-25 16:55:40|2598.67|2585.67|2597.38|2584.38|2598.74|2585.74|2596.64|2583.64|38
1621939110000|2021-05-25 10:38:30|2428.34|2415.34|2429.37|2416.37|2429.56|2416.56|2427.88|2414.88|35
1621961750000|2021-05-25 16:55:50|2597.51|2584.51|2595.92|2582.92|2598.51|2585.51|2595.72|2582.72|35
1621939120000|2021-05-25 10:38:40|2429.22|2416.22|2428.83|2415.83|2429.67|2416.67|2426.44|2413.44|39
1621939130000|2021-05-25 10:38:50|2429.16|2416.16|2431.27|2418.27|2431.4|2418.4|2429.16|2416.16|28
1621961760000|2021-05-25 16:56:00|2595.91|2582.91|2592.66|2579.66|2595.91|2582.91|2591.63|2578.63|37
1621939140000|2021-05-25 10:39:00|2431.33|2418.33|2431.95|2418.95|2434.93|2421.93|2431.33|2418.33|36
1621939150000|2021-05-25 10:39:10|2432.18|2419.18|2431.46|2418.46|2432.18|2419.18|2430.48|2417.48|37
1621961770000|2021-05-25 16:56:10|2592.67|2579.67|2590.15|2577.15|2592.96|2579.96|2589.54|2576.54|36
1621939160000|2021-05-25 10:39:20|2431.48|2418.48|2430.82|2417.82|2431.66|2418.66|2430.27|2417.27|35
1621939170000|2021-05-25 10:39:30|2430.23|2417.23|2423.43|2410.43|2430.23|2417.23|2423.43|2410.43|38
1621961780000|2021-05-25 16:56:20|2590.16|2577.16|2589.19|2576.19|2590.16|2577.16|2588.89|2575.89|35
1621939180000|2021-05-25 10:39:40|2423.41|2410.41|2417.79|2404.79|2423.51|2410.51|2417.79|2404.79|33
1621939190000|2021-05-25 10:39:50|2417.78|2404.78|2419|2406|2419|2406|2417.01|2404.01|38
1621961790000|2021-05-25 16:56:30|2589.29|2576.29|2591.25|2578.25|2591.25|2578.25|2588.76|2575.76|35
1621939200000|2021-05-25 10:40:00|2419.16|2406.16|2425.73|2412.73|2426.9|2413.9|2419.16|2406.16|40
1621939210000|2021-05-25 10:40:10|2425.58|2412.58|2417.64|2404.64|2425.58|2412.58|2417.51|2404.51|37
1621961800000|2021-05-25 16:56:40|2591.24|2578.24|2587.44|2574.44|2591.41|2578.41|2587.09|2574.09|39
1621939220000|2021-05-25 10:40:20|2417.63|2404.63|2412.12|2399.12|2418.48|2405.48|2411.97|2398.97|38
1621939230000|2021-05-25 10:40:30|2412.22|2399.22|2407.52|2394.52|2412.49|2399.49|2406.4|2393.4|40
1621961810000|2021-05-25 16:56:50|2587.39|2574.39|2586.26|2573.26|2587.39|2574.39|2585.76|2572.76|37
1621939240000|2021-05-25 10:40:40|2407.66|2394.66|2413.86|2400.86|2414.27|2401.27|2407.19|2394.19|39
1621939250000|2021-05-25 10:40:50|2414|2401|2416.01|2403.01|2416.51|2403.51|2413.19|2400.19|37
1621961820000|2021-05-25 16:57:00|2586.27|2573.27|2582.95|2569.95|2586.3|2573.3|2582.57|2569.57|39
1621939260000|2021-05-25 10:41:00|2416.09|2403.09|2410.37|2397.37|2416.59|2403.59|2410.37|2397.37|37
1621939270000|2021-05-25 10:41:10|2410.39|2397.39|2407.08|2394.08|2410.39|2397.39|2405.26|2392.26|37
1621961830000|2021-05-25 16:57:10|2582.97|2569.97|2582.9|2569.9|2583.54|2570.54|2581.86|2568.86|38
1621939280000|2021-05-25 10:41:20|2407.64|2394.64|2406.38|2393.38|2409.98|2396.98|2405.3|2392.3|37
1621939290000|2021-05-25 10:41:30|2406.32|2393.32|2397.05|2384.05|2406.32|2393.32|2396.67|2383.67|35
1621961840000|2021-05-25 16:57:20|2583.01|2570.01|2585.25|2572.25|2585.26|2572.26|2582.77|2569.77|30
1621939300000|2021-05-25 10:41:40|2397.24|2384.24|2401.48|2388.48|2401.87|2388.87|2395.69|2382.69|37
1621939310000|2021-05-25 10:41:50|2401.84|2388.84|2398.73|2385.73|2402.32|2389.32|2396.76|2383.76|37
1621961850000|2021-05-25 16:57:30|2585.47|2572.47|2588.15|2575.15|2589.17|2576.17|2585.47|2572.47|38
1621939320000|2021-05-25 10:42:00|2399.21|2386.21|2399.26|2386.26|2400.95|2387.95|2398.36|2385.36|40
1621939330000|2021-05-25 10:42:10|2399.07|2386.07|2400.91|2387.91|2402.42|2389.42|2398.59|2385.59|34
1621961860000|2021-05-25 16:57:40|2587.29|2574.29|2587.95|2574.95|2589.03|2576.03|2587.06|2574.06|37
1621939340000|2021-05-25 10:42:20|2400.92|2387.92|2403.78|2390.78|2404.23|2391.23|2400.92|2387.92|32
1621939350000|2021-05-25 10:42:30|2403.79|2390.79|2408.1|2395.1|2408.12|2395.12|2403.58|2390.58|35
1621961870000|2021-05-25 16:57:50|2587.99|2574.99|2588.94|2575.94|2589.18|2576.18|2587.84|2574.84|37
1621939360000|2021-05-25 10:42:40|2406.96|2393.96|2412.31|2399.31|2412.86|2399.86|2406.05|2393.05|28
1621961880000|2021-05-25 16:58:00|2590.07|2577.07|2594.31|2581.31|2594.31|2581.31|2590.01|2577.01|30
1621939370000|2021-05-25 10:42:50|2412|2399|2412.93|2399.93|2413.29|2400.29|2411.71|2398.71|27
1621939380000|2021-05-25 10:43:00|2412.96|2399.96|2423.19|2410.19|2424.27|2411.27|2412.96|2399.96|38
1621961890000|2021-05-25 16:58:10|2594.15|2581.15|2594.48|2581.48|2595.49|2582.49|2591.81|2578.81|37
1621939390000|2021-05-25 10:43:10|2423.9|2410.9|2419.4|2406.4|2424.62|2411.62|2419.4|2406.4|39
1621939400000|2021-05-25 10:43:20|2419.23|2406.23|2413.79|2400.79|2419.23|2406.23|2413.6|2400.6|39
1621961900000|2021-05-25 16:58:20|2595.25|2582.25|2592.53|2579.53|2595.25|2582.25|2591.94|2578.94|39
1621939410000|2021-05-25 10:43:30|2413.71|2400.71|2415.45|2402.45|2416.78|2403.78|2413.71|2400.71|39
1621939420000|2021-05-25 10:43:40|2415.16|2402.16|2418.78|2405.78|2418.79|2405.79|2414.73|2401.73|37
1621961910000|2021-05-25 16:58:30|2592.22|2579.22|2590.44|2577.44|2592.96|2579.96|2589.57|2576.57|39
1621939430000|2021-05-25 10:43:50|2418.84|2405.84|2423.16|2410.16|2424.64|2411.64|2417.82|2404.82|35
1621939440000|2021-05-25 10:44:00|2423.21|2410.21|2423.07|2410.07|2425.46|2412.46|2423.07|2410.07|39
1621961920000|2021-05-25 16:58:40|2590.53|2577.53|2587.16|2574.16|2590.81|2577.81|2586.74|2573.74|38
1621939450000|2021-05-25 10:44:10|2423.02|2410.02|2419.39|2406.39|2423.03|2410.03|2419.01|2406.01|37
1621961930000|2021-05-25 16:58:50|2587|2574|2584.78|2571.78|2587|2574|2583.91|2570.91|38
1621939460000|2021-05-25 10:44:20|2419.37|2406.37|2417.55|2404.55|2419.37|2406.37|2417.16|2404.16|34
1621939470000|2021-05-25 10:44:30|2417.53|2404.53|2417.87|2404.87|2418.22|2405.22|2417.4|2404.4|34
1621961940000|2021-05-25 16:59:00|2584.79|2571.79|2585.18|2572.18|2586.75|2573.75|2584.38|2571.38|37
1621939480000|2021-05-25 10:44:40|2417.8|2404.8|2421.03|2408.03|2421.06|2408.06|2417.02|2404.02|37
1621961950000|2021-05-25 16:59:10|2585.09|2572.09|2582.27|2569.27|2585.09|2572.09|2582.14|2569.14|37
1621939490000|2021-05-25 10:44:50|2421.02|2408.02|2421.19|2408.19|2422.17|2409.17|2418.72|2405.72|33
1621939500000|2021-05-25 10:45:00|2421.18|2408.18|2424.53|2411.53|2424.53|2411.53|2420.95|2407.95|34
1621961960000|2021-05-25 16:59:20|2582.26|2569.26|2583.71|2570.71|2583.92|2570.92|2582.22|2569.22|35
1621939510000|2021-05-25 10:45:10|2424.52|2411.52|2428.7|2415.7|2428.7|2415.7|2424.52|2411.52|36
1621939520000|2021-05-25 10:45:20|2428.75|2415.75|2428.76|2415.76|2430.12|2417.12|2428.02|2415.02|38
1621961970000|2021-05-25 16:59:30|2583.66|2570.66|2582.74|2569.74|2583.66|2570.66|2582.72|2569.72|32
1621939530000|2021-05-25 10:45:30|2428.66|2415.66|2428.23|2415.23|2429.32|2416.32|2427.62|2414.62|36
1621939540000|2021-05-25 10:45:40|2428.02|2415.02|2427.88|2414.88|2430.75|2417.75|2426.54|2413.54|38
1621961980000|2021-05-25 16:59:40|2582.77|2569.77|2581.27|2568.27|2582.83|2569.83|2580.9|2567.9|37
1621939550000|2021-05-25 10:45:50|2427.84|2414.84|2428.87|2415.87|2428.87|2415.87|2426.66|2413.66|28
1621939560000|2021-05-25 10:46:00|2428.88|2415.88|2432.28|2419.28|2432.82|2419.82|2428.88|2415.88|34
1621961990000|2021-05-25 16:59:50|2581.38|2568.38|2581.48|2568.48|2581.57|2568.57|2580.81|2567.81|33
1621939570000|2021-05-25 10:46:10|2432.76|2419.76|2433.51|2420.51|2434.28|2421.28|2431.47|2418.47|38
1621939580000|2021-05-25 10:46:20|2433.04|2420.04|2434.22|2421.22|2434.33|2421.33|2432.38|2419.38|38
1621962000000|2021-05-25 17:00:00|2581.7|2568.7|2585.32|2572.32|2586.21|2573.21|2581.25|2568.25|34
1621939590000|2021-05-25 10:46:30|2434.12|2421.12|2437.62|2424.62|2437.62|2424.62|2434.12|2421.12|32
1621939600000|2021-05-25 10:46:40|2437.74|2424.74|2439.56|2426.56|2439.77|2426.77|2437.07|2424.07|30
1621962010000|2021-05-25 17:00:10|2587.74|2574.74|2589.83|2576.83|2590.08|2577.08|2585.47|2572.47|37
1621939610000|2021-05-25 10:46:50|2439.54|2426.54|2441.98|2428.98|2441.98|2428.98|2438.41|2425.41|30
1621939620000|2021-05-25 10:47:00|2441.82|2428.82|2446.42|2433.42|2446.42|2433.42|2441.82|2428.82|37
1621962020000|2021-05-25 17:00:20|2589.92|2576.92|2590.72|2577.72|2591.56|2578.56|2589.19|2576.19|39
1621939630000|2021-05-25 10:47:10|2446.31|2433.31|2445.54|2432.54|2446.51|2433.51|2444.76|2431.76|37
1621939640000|2021-05-25 10:47:20|2445.55|2432.55|2448.47|2435.47|2448.78|2435.78|2445.46|2432.46|35
1621962030000|2021-05-25 17:00:30|2591.39|2578.39|2590.75|2577.75|2591.57|2578.57|2589.66|2576.66|35
1621939650000|2021-05-25 10:47:30|2448.08|2435.08|2448.09|2435.09|2448.49|2435.49|2447.1|2434.1|40
1621939660000|2021-05-25 10:47:40|2447.96|2434.96|2442.64|2429.64|2448.4|2435.4|2442.64|2429.64|36
1621962040000|2021-05-25 17:00:40|2590.76|2577.76|2586.89|2573.89|2591.12|2578.12|2586.16|2573.16|36
1621939670000|2021-05-25 10:47:50|2442.39|2429.39|2442.19|2429.19|2443.38|2430.38|2441.8|2428.8|35
1621939680000|2021-05-25 10:48:00|2442.16|2429.16|2446.23|2433.23|2446.23|2433.23|2442.16|2429.16|38
1621962050000|2021-05-25 17:00:50|2586.93|2573.93|2588.12|2575.12|2589.37|2576.37|2586.88|2573.88|37
1621939690000|2021-05-25 10:48:10|2446.44|2433.44|2446.57|2433.57|2446.87|2433.87|2445.73|2432.73|34
1621962060000|2021-05-25 17:01:00|2588.14|2575.14|2590.42|2577.42|2591.93|2578.93|2588.14|2575.14|36
1621939700000|2021-05-25 10:48:20|2446.58|2433.58|2447.54|2434.54|2447.54|2434.54|2445.86|2432.86|32
1621939710000|2021-05-25 10:48:30|2447.72|2434.72|2448.98|2435.98|2448.98|2435.98|2447.24|2434.24|29
1621962070000|2021-05-25 17:01:10|2590.04|2577.04|2591.44|2578.44|2591.44|2578.44|2589.76|2576.76|32
1621939720000|2021-05-25 10:48:40|2448.95|2435.95|2447.52|2434.52|2450.48|2437.48|2447.4|2434.4|33
1621939730000|2021-05-25 10:48:50|2447.54|2434.54|2450.72|2437.72|2450.72|2437.72|2446.95|2433.95|36
1621962080000|2021-05-25 17:01:20|2591.46|2578.46|2591.44|2578.44|2592.02|2579.02|2591.22|2578.22|35
1621939740000|2021-05-25 10:49:00|2450.74|2437.74|2448.19|2435.19|2451.35|2438.35|2448.19|2435.19|26
1621962090000|2021-05-25 17:01:30|2591.66|2578.66|2592.73|2579.73|2592.73|2579.73|2591|2578|32
1621939750000|2021-05-25 10:49:10|2447.57|2434.57|2449.51|2436.51|2449.51|2436.51|2444.9|2431.9|38
1621962100000|2021-05-25 17:01:40|2592.04|2579.04|2593.07|2580.07|2594.15|2581.15|2592.04|2579.04|24
1621939760000|2021-05-25 10:49:20|2448.73|2435.73|2450.28|2437.28|2451.56|2438.56|2448.73|2435.73|35
1621939770000|2021-05-25 10:49:30|2450.33|2437.33|2447.48|2434.48|2450.33|2437.33|2445.48|2432.48|38
1621962110000|2021-05-25 17:01:50|2592.74|2579.74|2591.25|2578.25|2592.82|2579.82|2591.1|2578.1|34
1621939780000|2021-05-25 10:49:40|2447.13|2434.13|2450.1|2437.1|2450.1|2437.1|2446.21|2433.21|38
1621939790000|2021-05-25 10:49:50|2450.38|2437.38|2449.8|2436.8|2450.38|2437.38|2447.01|2434.01|38
1621962120000|2021-05-25 17:02:00|2591.31|2578.31|2592.88|2579.88|2593.02|2580.02|2591.21|2578.21|31
1621939800000|2021-05-25 10:50:00|2449.74|2436.74|2449.41|2436.41|2449.74|2436.74|2448.4|2435.4|38
1621962130000|2021-05-25 17:02:10|2593.04|2580.04|2594.3|2581.3|2595.62|2582.62|2593|2580|37
1621939810000|2021-05-25 10:50:10|2449.57|2436.57|2451.33|2438.33|2451.92|2438.92|2449.53|2436.53|35
1621962140000|2021-05-25 17:02:20|2594.08|2581.08|2595.1|2582.1|2595.9|2582.9|2593.59|2580.59|32
1621939820000|2021-05-25 10:50:20|2451.55|2438.55|2452.56|2439.56|2452.8|2439.8|2451.55|2438.55|31
1621939830000|2021-05-25 10:50:30|2452.86|2439.86|2455.6|2442.6|2455.8|2442.8|2452.86|2439.86|31
1621962150000|2021-05-25 17:02:30|2595.09|2582.09|2593.1|2580.1|2595.09|2582.09|2593.03|2580.03|34
1621939840000|2021-05-25 10:50:40|2455.63|2442.63|2454.91|2441.91|2457.87|2444.87|2454.91|2441.91|37
1621962160000|2021-05-25 17:02:40|2592.94|2579.94|2591.42|2578.42|2592.95|2579.95|2591.42|2578.42|38
1621939850000|2021-05-25 10:50:50|2455.05|2442.05|2454.81|2441.81|2455.09|2442.09|2452.64|2439.64|35
1621939860000|2021-05-25 10:51:00|2454.89|2441.89|2460.14|2447.14|2460.51|2447.51|2454.89|2441.89|33
1621962170000|2021-05-25 17:02:50|2591.35|2578.35|2592.29|2579.29|2593.57|2580.57|2591.35|2578.35|37
1621939870000|2021-05-25 10:51:10|2460.18|2447.18|2461.37|2448.37|2463.22|2450.22|2459.95|2446.95|32
1621962180000|2021-05-25 17:03:00|2592.24|2579.24|2591.74|2578.74|2592.72|2579.72|2591.74|2578.74|30
1621939880000|2021-05-25 10:51:20|2461.3|2448.3|2463.48|2450.48|2464.12|2451.12|2460.6|2447.6|36
1621939890000|2021-05-25 10:51:30|2463.62|2450.62|2463.83|2450.83|2464.8|2451.8|2463.62|2450.62|37
1621962190000|2021-05-25 17:03:10|2591.28|2578.28|2594.05|2581.05|2594.05|2581.05|2591.08|2578.08|37
1621939900000|2021-05-25 10:51:40|2463.85|2450.85|2462.35|2449.35|2464.03|2451.03|2461.47|2448.47|40
1621939910000|2021-05-25 10:51:50|2462.23|2449.23|2462.76|2449.76|2463.92|2450.92|2462.23|2449.23|38
1621962200000|2021-05-25 17:03:20|2594.07|2581.07|2594.15|2581.15|2594.23|2581.23|2593.47|2580.47|27
1621939920000|2021-05-25 10:52:00|2462.75|2449.75|2462.55|2449.55|2464|2451|2462.55|2449.55|34
1621939930000|2021-05-25 10:52:10|2462.47|2449.47|2462.54|2449.54|2463.65|2450.65|2461.92|2448.92|39
1621962210000|2021-05-25 17:03:30|2594.06|2581.06|2595.07|2582.07|2595.54|2582.54|2593.9|2580.9|31
1621939940000|2021-05-25 10:52:20|2462.78|2449.78|2463.66|2450.66|2463.87|2450.87|2462.78|2449.78|36
1621962220000|2021-05-25 17:03:40|2594.96|2581.96|2595.42|2582.42|2595.97|2582.97|2594.28|2581.28|35
1621939950000|2021-05-25 10:52:30|2463.55|2450.55|2463.29|2450.29|2463.55|2450.55|2462.59|2449.59|31
1621939960000|2021-05-25 10:52:40|2463.24|2450.24|2465.22|2452.22|2465.73|2452.73|2463.24|2450.24|35
1621962230000|2021-05-25 17:03:50|2595.54|2582.54|2595.08|2582.08|2595.73|2582.73|2594.7|2581.7|37
1621939970000|2021-05-25 10:52:50|2465.03|2452.03|2465.96|2452.96|2466.04|2453.04|2464.7|2451.7|33
1621939980000|2021-05-25 10:53:00|2465.8|2452.8|2465|2452|2465.97|2452.97|2464.78|2451.78|28
1621962240000|2021-05-25 17:04:00|2594.97|2581.97|2594.31|2581.31|2595.26|2582.26|2594.05|2581.05|36
1621939990000|2021-05-25 10:53:10|2465.03|2452.03|2465.22|2452.22|2466.1|2453.1|2464.63|2451.63|34
1621962250000|2021-05-25 17:04:10|2594.69|2581.69|2596.01|2583.01|2596.01|2583.01|2593.72|2580.72|37
1621940000000|2021-05-25 10:53:20|2465.13|2452.13|2463.24|2450.24|2465.57|2452.57|2462.83|2449.83|33
1621940010000|2021-05-25 10:53:30|2463.18|2450.18|2458.56|2445.56|2463.18|2450.18|2458.56|2445.56|39
1621962260000|2021-05-25 17:04:20|2595.94|2582.94|2596.03|2583.03|2596.97|2583.97|2595.94|2582.94|32
1621940020000|2021-05-25 10:53:40|2458.49|2445.49|2462.53|2449.53|2462.62|2449.62|2457.82|2444.82|36
1621940030000|2021-05-25 10:53:50|2462.46|2449.46|2465.68|2452.68|2465.75|2452.75|2462.46|2449.46|36
1621962270000|2021-05-25 17:04:30|2596.18|2583.18|2596.74|2583.74|2597.44|2584.44|2596.18|2583.18|33
1621940040000|2021-05-25 10:54:00|2465.52|2452.52|2470.54|2457.54|2470.54|2457.54|2465.52|2452.52|39
1621940050000|2021-05-25 10:54:10|2470.42|2457.42|2471.69|2458.69|2472.59|2459.59|2470.12|2457.12|33
1621962280000|2021-05-25 17:04:40|2596.75|2583.75|2596.7|2583.7|2596.94|2583.94|2596.01|2583.01|33
1621940060000|2021-05-25 10:54:20|2472.54|2459.54|2471.29|2458.29|2472.93|2459.93|2470.58|2457.58|31
1621940070000|2021-05-25 10:54:30|2471.12|2458.12|2468.64|2455.64|2471.12|2458.12|2468.64|2455.64|35
1621962290000|2021-05-25 17:04:50|2596.65|2583.65|2594.39|2581.39|2596.65|2583.65|2593.67|2580.67|37
1621940080000|2021-05-25 10:54:40|2468.65|2455.65|2467.39|2454.39|2469.82|2456.82|2466.93|2453.93|36
1621940090000|2021-05-25 10:54:50|2467.26|2454.26|2471|2458|2471|2458|2467.26|2454.26|33
1621962300000|2021-05-25 17:05:00|2593.45|2580.45|2591.21|2578.21|2593.65|2580.65|2591.12|2578.12|36
1621940100000|2021-05-25 10:55:00|2470.42|2457.42|2469.31|2456.31|2470.95|2457.95|2469.31|2456.31|24
1621940110000|2021-05-25 10:55:10|2469.18|2456.18|2465.06|2452.06|2469.39|2456.39|2465.06|2452.06|32
1621962310000|2021-05-25 17:05:10|2591|2578|2590.89|2577.89|2591.23|2578.23|2589.38|2576.38|36
1621940120000|2021-05-25 10:55:20|2465.19|2452.19|2463.37|2450.37|2465.19|2452.19|2462.69|2449.69|38
1621940130000|2021-05-25 10:55:30|2463.15|2450.15|2465.03|2452.03|2465.04|2452.04|2461.66|2448.66|37
1621962320000|2021-05-25 17:05:20|2590.77|2577.77|2593.21|2580.21|2593.54|2580.54|2590.58|2577.58|37
1621940140000|2021-05-25 10:55:40|2464.6|2451.6|2463.52|2450.52|2465.49|2452.49|2463.05|2450.05|37
1621962330000|2021-05-25 17:05:30|2593.44|2580.44|2591.51|2578.51|2594.05|2581.05|2590.8|2577.8|39
1621940150000|2021-05-25 10:55:50|2463.55|2450.55|2463.65|2450.65|2463.99|2450.99|2462.86|2449.86|36
1621940160000|2021-05-25 10:56:00|2463.66|2450.66|2459.76|2446.76|2463.81|2450.81|2459.76|2446.76|36
1621962340000|2021-05-25 17:05:40|2591.22|2578.22|2592.47|2579.47|2593.13|2580.13|2590.93|2577.93|35
1621940170000|2021-05-25 10:56:10|2459.5|2446.5|2459.41|2446.41|2460.45|2447.45|2458.42|2445.42|39
1621940180000|2021-05-25 10:56:20|2458.97|2445.97|2456.32|2443.32|2458.97|2445.97|2456.21|2443.21|39
1621962350000|2021-05-25 17:05:50|2593.02|2580.02|2592.78|2579.78|2595.57|2582.57|2592.72|2579.72|36
1621940190000|2021-05-25 10:56:30|2456.31|2443.31|2455.97|2442.97|2456.98|2443.98|2455.48|2442.48|38
1621940200000|2021-05-25 10:56:40|2456.14|2443.14|2456.72|2443.72|2456.87|2443.87|2455.29|2442.29|38
1621962360000|2021-05-25 17:06:00|2592.8|2579.8|2596.29|2583.29|2596.53|2583.53|2592.8|2579.8|33
1621940210000|2021-05-25 10:56:50|2456.62|2443.62|2458.04|2445.04|2458.59|2445.59|2456.62|2443.62|39
1621940220000|2021-05-25 10:57:00|2458.03|2445.03|2454.1|2441.1|2458.16|2445.16|2454.1|2441.1|35
1621962370000|2021-05-25 17:06:10|2596.32|2583.32|2597.84|2584.84|2597.93|2584.93|2596.32|2583.32|34
1621940230000|2021-05-25 10:57:10|2454.02|2441.02|2452.15|2439.15|2454.03|2441.03|2449.59|2436.59|35
1621940240000|2021-05-25 10:57:20|2452.42|2439.42|2454.76|2441.76|2454.76|2441.76|2452.42|2439.42|37
1621962380000|2021-05-25 17:06:20|2597.85|2584.85|2598.85|2585.85|2599.19|2586.19|2597.57|2584.57|35
1621940250000|2021-05-25 10:57:30|2455.38|2442.38|2456.77|2443.77|2457.38|2444.38|2455.19|2442.19|36
1621940260000|2021-05-25 10:57:40|2457.16|2444.16|2459.9|2446.9|2460.15|2447.15|2456.18|2443.18|39
1621962390000|2021-05-25 17:06:30|2599.15|2586.15|2599.93|2586.93|2600.9|2587.9|2599.15|2586.15|31
1621940270000|2021-05-25 10:57:50|2459.5|2446.5|2460.45|2447.45|2460.78|2447.78|2459.5|2446.5|33
1621940280000|2021-05-25 10:58:00|2460.46|2447.46|2459.36|2446.36|2460.81|2447.81|2459.12|2446.12|26
1621962400000|2021-05-25 17:06:40|2599.97|2586.97|2600.49|2587.49|2600.61|2587.61|2599.29|2586.29|31
1621940290000|2021-05-25 10:58:10|2459.41|2446.41|2456.78|2443.78|2460.54|2447.54|2456.78|2443.78|37
1621940300000|2021-05-25 10:58:20|2456.39|2443.39|2454.76|2441.76|2456.39|2443.39|2453.09|2440.09|39
1621962410000|2021-05-25 17:06:50|2600.51|2587.51|2598.42|2585.42|2600.8|2587.8|2597.97|2584.97|36
1621940310000|2021-05-25 10:58:30|2454.67|2441.67|2453.16|2440.16|2455.06|2442.06|2451.9|2438.9|35
1621940320000|2021-05-25 10:58:40|2453.29|2440.29|2453.68|2440.68|2453.68|2440.68|2452.33|2439.33|35
1621962420000|2021-05-25 17:07:00|2598.56|2585.56|2599.6|2586.6|2600.67|2587.67|2598.33|2585.33|39
1621940330000|2021-05-25 10:58:50|2453.69|2440.69|2455.93|2442.93|2456.09|2443.09|2453.69|2440.69|36
1621940340000|2021-05-25 10:59:00|2455.92|2442.92|2453.75|2440.75|2456.2|2443.2|2453.54|2440.54|29
1621962430000|2021-05-25 17:07:10|2599.57|2586.57|2599.09|2586.09|2600.65|2587.65|2598.77|2585.77|34
1621940350000|2021-05-25 10:59:10|2453.73|2440.73|2453.7|2440.7|2453.73|2440.73|2451.29|2438.29|39
1621940360000|2021-05-25 10:59:20|2453.62|2440.62|2449.33|2436.33|2453.62|2440.62|2449.08|2436.08|35
1621962440000|2021-05-25 17:07:20|2599.37|2586.37|2599.33|2586.33|2600.29|2587.29|2598.61|2585.61|40
1621940370000|2021-05-25 10:59:30|2449.32|2436.32|2443.79|2430.79|2449.8|2436.8|2443.79|2430.79|35
1621962450000|2021-05-25 17:07:30|2600.01|2587.01|2602.73|2589.73|2602.82|2589.82|2599.79|2586.79|34
1621940380000|2021-05-25 10:59:40|2443.8|2430.8|2447.65|2434.65|2448.02|2435.02|2443.41|2430.41|36
1621940390000|2021-05-25 10:59:50|2448.03|2435.03|2448.52|2435.52|2450.58|2437.58|2447.74|2434.74|35
1621962460000|2021-05-25 17:07:40|2602.82|2589.82|2604.97|2591.97|2605.13|2592.13|2601.9|2588.9|36
1621940400000|2021-05-25 11:00:00|2448.57|2435.57|2455.36|2442.36|2455.36|2442.36|2448.06|2435.06|32
1621940410000|2021-05-25 11:00:10|2455.38|2442.38|2456.17|2443.17|2456.66|2443.66|2453.78|2440.78|34
1621962470000|2021-05-25 17:07:50|2605.08|2592.08|2605.09|2592.09|2605.88|2592.88|2604.82|2591.82|38
1621940420000|2021-05-25 11:00:20|2456.26|2443.26|2461.59|2448.59|2461.72|2448.72|2456.26|2443.26|32
1621940430000|2021-05-25 11:00:30|2460.75|2447.75|2458.75|2445.75|2460.75|2447.75|2456.72|2443.72|30
1621962480000|2021-05-25 17:08:00|2605.08|2592.08|2601.8|2588.8|2605.55|2592.55|2601.8|2588.8|38
1621940440000|2021-05-25 11:00:40|2459.39|2446.39|2463.35|2450.35|2463.35|2450.35|2458.76|2445.76|33
1621940450000|2021-05-25 11:00:50|2463.17|2450.17|2467.63|2454.63|2468.19|2455.19|2462.89|2449.89|31
1621962490000|2021-05-25 17:08:10|2601.88|2588.88|2605.11|2592.11|2605.11|2592.11|2601.41|2588.41|38
1621940460000|2021-05-25 11:01:00|2467.91|2454.91|2473.21|2460.21|2473.21|2460.21|2467.63|2454.63|27
1621940470000|2021-05-25 11:01:10|2473.12|2460.12|2475.32|2462.32|2476.77|2463.77|2472.43|2459.43|35
1621962500000|2021-05-25 17:08:20|2605.09|2592.09|2604.63|2591.63|2606.42|2593.42|2604.41|2591.41|40
1621940480000|2021-05-25 11:01:20|2475.42|2462.42|2474.59|2461.59|2475.42|2462.42|2471.9|2458.9|37
1621962510000|2021-05-25 17:08:30|2604.69|2591.69|2604.08|2591.08|2605.17|2592.17|2603.43|2590.43|38
1621940490000|2021-05-25 11:01:30|2474.42|2461.42|2472.9|2459.9|2474.81|2461.81|2471.26|2458.26|39
1621940500000|2021-05-25 11:01:40|2473.07|2460.07|2473.2|2460.2|2474.56|2461.56|2472.75|2459.75|38
1621962520000|2021-05-25 17:08:40|2604.15|2591.15|2603.39|2590.39|2604.15|2591.15|2603.39|2590.39|33
1621940510000|2021-05-25 11:01:50|2473.25|2460.25|2474.87|2461.87|2475.4|2462.4|2473.09|2460.09|38
1621962530000|2021-05-25 17:08:50|2603.1|2590.1|2602.92|2589.92|2604.23|2591.23|2602.14|2589.14|36
1621940520000|2021-05-25 11:02:00|2474.84|2461.84|2477.28|2464.28|2477.54|2464.54|2474.84|2461.84|29
1621940530000|2021-05-25 11:02:10|2477.79|2464.79|2477.82|2464.82|2478.85|2465.85|2477.02|2464.02|37
1621962540000|2021-05-25 17:09:00|2602.86|2589.86|2602.73|2589.73|2603.21|2590.21|2602.49|2589.49|34
1621940540000|2021-05-25 11:02:20|2477.53|2464.53|2475.21|2462.21|2477.95|2464.95|2475.21|2462.21|35
1621940550000|2021-05-25 11:02:30|2475.28|2462.28|2477.53|2464.53|2477.68|2464.68|2475.13|2462.13|34
1621962550000|2021-05-25 17:09:10|2602.85|2589.85|2603.19|2590.19|2603.45|2590.45|2602.85|2589.85|36
1621940560000|2021-05-25 11:02:40|2477.55|2464.55|2477.45|2464.45|2478.85|2465.85|2477.4|2464.4|33
1621962560000|2021-05-25 17:09:20|2603.4|2590.4|2604.1|2591.1|2605.75|2592.75|2603.4|2590.4|37
1621940570000|2021-05-25 11:02:50|2476.87|2463.87|2476.32|2463.32|2477.24|2464.24|2475.98|2462.98|34
1621962570000|2021-05-25 17:09:30|2604.2|2591.2|2605.05|2592.05|2605.12|2592.12|2603.36|2590.36|39
1621940580000|2021-05-25 11:03:00|2476.39|2463.39|2478.77|2465.77|2478.94|2465.94|2476.35|2463.35|34
1621940590000|2021-05-25 11:03:10|2478.53|2465.53|2476.74|2463.74|2478.71|2465.71|2476.31|2463.31|39
1621962580000|2021-05-25 17:09:40|2605.14|2592.14|2605.46|2592.46|2606.13|2593.13|2605.01|2592.01|35
1621940600000|2021-05-25 11:03:20|2476.88|2463.88|2476.3|2463.3|2479.11|2466.11|2476.12|2463.12|39
1621940610000|2021-05-25 11:03:30|2476.29|2463.29|2472.41|2459.41|2477.22|2464.22|2472.41|2459.41|36
1621962590000|2021-05-25 17:09:50|2605.58|2592.58|2605.08|2592.08|2605.89|2592.89|2605.08|2592.08|35
1621940620000|2021-05-25 11:03:40|2472.39|2459.39|2475.73|2462.73|2475.73|2462.73|2470.44|2457.44|41
1621962600000|2021-05-25 17:10:00|2604.71|2591.71|2600.85|2587.85|2604.71|2591.71|2600.85|2587.85|37
1621940630000|2021-05-25 11:03:50|2476.03|2463.03|2476.17|2463.17|2477.06|2464.06|2476.03|2463.03|37
1621940640000|2021-05-25 11:04:00|2475.98|2462.98|2478.73|2465.73|2478.73|2465.73|2474.4|2461.4|37
1621962610000|2021-05-25 17:10:10|2600.44|2587.44|2600.43|2587.43|2601.37|2588.37|2599.12|2586.12|39
1621940650000|2021-05-25 11:04:10|2478.77|2465.77|2483.26|2470.26|2483.26|2470.26|2478.73|2465.73|34
1621940660000|2021-05-25 11:04:20|2483.14|2470.14|2485.71|2472.71|2485.74|2472.74|2483.03|2470.03|30
1621962620000|2021-05-25 17:10:20|2600.41|2587.41|2595.37|2582.37|2600.73|2587.73|2595.23|2582.23|36
1621940670000|2021-05-25 11:04:30|2485.69|2472.69|2484.4|2471.4|2487.01|2474.01|2484.33|2471.33|32
1621940680000|2021-05-25 11:04:40|2484.39|2471.39|2485.37|2472.37|2486.06|2473.06|2484.32|2471.32|36
1621962630000|2021-05-25 17:10:30|2595.36|2582.36|2595.8|2582.8|2597.2|2584.2|2595.35|2582.35|37
1621940690000|2021-05-25 11:04:50|2485.3|2472.3|2483.64|2470.64|2485.3|2472.3|2483.26|2470.26|37
1621940700000|2021-05-25 11:05:00|2483.54|2470.54|2482.48|2469.48|2484.53|2471.53|2481.72|2468.72|35
1621962640000|2021-05-25 17:10:40|2595.63|2582.63|2596.01|2583.01|2598.33|2585.33|2595.63|2582.63|37
1621940710000|2021-05-25 11:05:10|2482.46|2469.46|2482.17|2469.17|2482.57|2469.57|2481.93|2468.93|33
1621940720000|2021-05-25 11:05:20|2482.18|2469.18|2482.6|2469.6|2483.77|2470.77|2481.98|2468.98|35
1621962650000|2021-05-25 17:10:50|2595.88|2582.88|2593.6|2580.6|2596.32|2583.32|2593.6|2580.6|38
1621940730000|2021-05-25 11:05:30|2482.59|2469.59|2483.58|2470.58|2483.91|2470.91|2482.51|2469.51|37
1621940740000|2021-05-25 11:05:40|2483.59|2470.59|2485.55|2472.55|2485.55|2472.55|2482.92|2469.92|38
1621962660000|2021-05-25 17:11:00|2593.37|2580.37|2592.74|2579.74|2593.93|2580.93|2592.59|2579.59|39
1621940750000|2021-05-25 11:05:50|2485.56|2472.56|2482.87|2469.87|2485.6|2472.6|2482.54|2469.54|36
1621962670000|2021-05-25 17:11:10|2592.93|2579.93|2591.26|2578.26|2592.93|2579.93|2591.13|2578.13|32
1621940760000|2021-05-25 11:06:00|2482.79|2469.79|2485.5|2472.5|2485.73|2472.73|2482.79|2469.79|32
1621962680000|2021-05-25 17:11:20|2591.22|2578.22|2587.87|2574.87|2591.62|2578.62|2587.38|2574.38|35
1621940770000|2021-05-25 11:06:10|2485.41|2472.41|2484.18|2471.18|2485.55|2472.55|2483.98|2470.98|36
1621940780000|2021-05-25 11:06:20|2484.01|2471.01|2481.17|2468.17|2484.01|2471.01|2481.11|2468.11|37
1621962690000|2021-05-25 17:11:30|2587.89|2574.89|2588.54|2575.54|2589.14|2576.14|2587.78|2574.78|33
1621940790000|2021-05-25 11:06:30|2481.41|2468.41|2479.04|2466.04|2481.67|2468.67|2477.89|2464.89|40
1621940800000|2021-05-25 11:06:40|2479.03|2466.03|2478.11|2465.11|2479.24|2466.24|2478.09|2465.09|39
1621962700000|2021-05-25 17:11:40|2588.39|2575.39|2588.45|2575.45|2588.84|2575.84|2587.93|2574.93|34
1621940810000|2021-05-25 11:06:50|2478.22|2465.22|2478.17|2465.17|2479.88|2466.88|2477.96|2464.96|33
1621940820000|2021-05-25 11:07:00|2478.15|2465.15|2477.73|2464.73|2480.28|2467.28|2477.69|2464.69|34
1621962710000|2021-05-25 17:11:50|2588|2575|2592.13|2579.13|2592.4|2579.4|2587.97|2574.97|35
1621940830000|2021-05-25 11:07:10|2477.83|2464.83|2476.73|2463.73|2477.95|2464.95|2475.72|2462.72|35
1621962720000|2021-05-25 17:12:00|2592.07|2579.07|2589.3|2576.3|2592.07|2579.07|2588.37|2575.37|39
1621940840000|2021-05-25 11:07:20|2476.74|2463.74|2476.93|2463.93|2476.93|2463.93|2475.72|2462.72|32
1621940850000|2021-05-25 11:07:30|2476.89|2463.89|2475.94|2462.94|2476.89|2463.89|2475.94|2462.94|34
1621962730000|2021-05-25 17:12:10|2589.28|2576.28|2589.44|2576.44|2589.77|2576.77|2588.01|2575.01|36
1621940860000|2021-05-25 11:07:40|2475.74|2462.74|2473.45|2460.45|2475.74|2462.74|2473.45|2460.45|34
1621940870000|2021-05-25 11:07:50|2473.57|2460.57|2476.02|2463.02|2476.02|2463.02|2472.03|2459.03|36
1621962740000|2021-05-25 17:12:20|2589.48|2576.48|2587.57|2574.57|2589.57|2576.57|2586.97|2573.97|37
1621940880000|2021-05-25 11:08:00|2477.01|2464.01|2474.67|2461.67|2477.43|2464.43|2474.67|2461.67|35
1621940890000|2021-05-25 11:08:10|2474.26|2461.26|2473.14|2460.14|2474.48|2461.48|2473.13|2460.13|38
1621962750000|2021-05-25 17:12:30|2587.5|2574.5|2587.43|2574.43|2587.58|2574.58|2585.07|2572.07|39
1621940900000|2021-05-25 11:08:20|2473.21|2460.21|2473.46|2460.46|2473.99|2460.99|2473.04|2460.04|32
1621940910000|2021-05-25 11:08:30|2473.47|2460.47|2474.48|2461.48|2474.48|2461.48|2473.1|2460.1|28
1621962760000|2021-05-25 17:12:40|2587.29|2574.29|2589.92|2576.92|2590.73|2577.73|2587.26|2574.26|37
1621940920000|2021-05-25 11:08:40|2474.53|2461.53|2472.95|2459.95|2474.58|2461.58|2472.93|2459.93|35
1621962770000|2021-05-25 17:12:50|2590.02|2577.02|2587.72|2574.72|2590.02|2577.02|2586.86|2573.86|35
1621940930000|2021-05-25 11:08:50|2472.93|2459.93|2473.09|2460.09|2473.17|2460.17|2472.93|2459.93|20
1621940940000|2021-05-25 11:09:00|2473.1|2460.1|2473.04|2460.04|2473.34|2460.34|2472.84|2459.84|20
1621962780000|2021-05-25 17:13:00|2587.7|2574.7|2589.96|2576.96|2590.99|2577.99|2587.33|2574.33|36
1621940950000|2021-05-25 11:09:10|2473.08|2460.08|2478.98|2465.98|2479.06|2466.06|2473.05|2460.05|36
1621940960000|2021-05-25 11:09:20|2479.28|2466.28|2479.28|2466.28|2480.42|2467.42|2478.88|2465.88|36
1621962790000|2021-05-25 17:13:10|2590.14|2577.14|2592.55|2579.55|2592.66|2579.66|2590.14|2577.14|34
1621940970000|2021-05-25 11:09:30|2479.74|2466.74|2481.4|2468.4|2482.14|2469.14|2478.34|2465.34|39
1621962800000|2021-05-25 17:13:20|2592.45|2579.45|2590.34|2577.34|2593.3|2580.3|2589.42|2576.42|38
1621940980000|2021-05-25 11:09:40|2481.27|2468.27|2479.57|2466.57|2481.27|2468.27|2478.73|2465.73|35
1621940990000|2021-05-25 11:09:50|2479.62|2466.62|2479.5|2466.5|2479.62|2466.62|2478.07|2465.07|33
1621962810000|2021-05-25 17:13:30|2590.33|2577.33|2591.16|2578.16|2592.48|2579.48|2590.33|2577.33|33
1621941000000|2021-05-25 11:10:00|2479.48|2466.48|2481.22|2468.22|2481.92|2468.92|2479.48|2466.48|37
1621941010000|2021-05-25 11:10:10|2481.47|2468.47|2482.31|2469.31|2484.82|2471.82|2481.47|2468.47|32
1621962820000|2021-05-25 17:13:40|2591.44|2578.44|2591.96|2578.96|2592.32|2579.32|2591.44|2578.44|30
1621941020000|2021-05-25 11:10:20|2482.18|2469.18|2480.18|2467.18|2482.27|2469.27|2480.13|2467.13|40
1621962830000|2021-05-25 17:13:50|2592.02|2579.02|2591.89|2578.89|2592.63|2579.63|2591.84|2578.84|27
1621941030000|2021-05-25 11:10:30|2480.37|2467.37|2478.12|2465.12|2480.37|2467.37|2478.09|2465.09|35
1621941040000|2021-05-25 11:10:40|2477.92|2464.92|2474.35|2461.35|2477.99|2464.99|2474.35|2461.35|36
1621962840000|2021-05-25 17:14:00|2591.83|2578.83|2589.75|2576.75|2591.83|2578.83|2589.75|2576.75|32
1621941050000|2021-05-25 11:10:50|2474.48|2461.48|2475.26|2462.26|2475.26|2462.26|2474.12|2461.12|39
1621941060000|2021-05-25 11:11:00|2475.27|2462.27|2474.2|2461.2|2475.45|2462.45|2473.67|2460.67|34
1621962850000|2021-05-25 17:14:10|2589.57|2576.57|2587.92|2574.92|2590.1|2577.1|2587.92|2574.92|34
1621941070000|2021-05-25 11:11:10|2474.08|2461.08|2471.68|2458.68|2474.17|2461.17|2471.66|2458.66|31
1621962860000|2021-05-25 17:14:20|2587.47|2574.47|2585.66|2572.66|2587.49|2574.49|2585.66|2572.66|37
1621941080000|2021-05-25 11:11:20|2471.58|2458.58|2469.53|2456.53|2472.49|2459.49|2468.31|2455.31|37
1621941090000|2021-05-25 11:11:30|2469.57|2456.57|2468.09|2455.09|2469.75|2456.75|2467.81|2454.81|39
1621962870000|2021-05-25 17:14:30|2585.58|2572.58|2586.01|2573.01|2587|2574|2585.22|2572.22|39
1621941100000|2021-05-25 11:11:40|2468.45|2455.45|2469.29|2456.29|2469.31|2456.31|2467.83|2454.83|36
1621941110000|2021-05-25 11:11:50|2469.59|2456.59|2466.72|2453.72|2470.11|2457.11|2466.72|2453.72|37
1621962880000|2021-05-25 17:14:40|2585.9|2572.9|2592.19|2579.19|2592.19|2579.19|2585.9|2572.9|33
1621941120000|2021-05-25 11:12:00|2466.58|2453.58|2465.12|2452.12|2466.65|2453.65|2464.34|2451.34|36
1621962890000|2021-05-25 17:14:50|2592.04|2579.04|2591.79|2578.79|2592.46|2579.46|2591.13|2578.13|30
1621941130000|2021-05-25 11:12:10|2465.11|2452.11|2469.85|2456.85|2470.05|2457.05|2465.11|2452.11|35
1621941140000|2021-05-25 11:12:20|2469.86|2456.86|2468.55|2455.55|2469.86|2456.86|2468.5|2455.5|36
1621962900000|2021-05-25 17:15:00|2591.63|2578.63|2591.59|2578.59|2593.13|2580.13|2591.32|2578.32|34
1621962910000|2021-05-25 17:15:10|2591.72|2578.72|2590.44|2577.44|2591.77|2578.77|2589.6|2576.6|39
1621941150000|2021-05-25 11:12:30|2468.26|2455.26|2466.52|2453.52|2468.26|2455.26|2466.17|2453.17|39
1621941160000|2021-05-25 11:12:40|2466.62|2453.62|2462.44|2449.44|2466.99|2453.99|2462.16|2449.16|39
1621962920000|2021-05-25 17:15:20|2590.55|2577.55|2587.86|2574.86|2590.55|2577.55|2587.68|2574.68|35
1621941170000|2021-05-25 11:12:50|2462.45|2449.45|2462.63|2449.63|2463.81|2450.81|2462.09|2449.09|37
1621962930000|2021-05-25 17:15:30|2587.82|2574.82|2585.31|2572.31|2587.82|2574.82|2585.28|2572.28|37
1621941180000|2021-05-25 11:13:00|2462.57|2449.57|2455.24|2442.24|2462.57|2449.57|2455.22|2442.22|38
1621941190000|2021-05-25 11:13:10|2455.21|2442.21|2454.33|2441.33|2455.21|2442.21|2450.99|2437.99|40
1621962940000|2021-05-25 17:15:40|2585.39|2572.39|2585.86|2572.86|2587.47|2574.47|2585.39|2572.39|35
1621941200000|2021-05-25 11:13:20|2454.62|2441.62|2453.75|2440.75|2455.02|2442.02|2451.83|2438.83|39
1621941210000|2021-05-25 11:13:30|2454.21|2441.21|2455.53|2442.53|2455.53|2442.53|2454.01|2441.01|37
1621962950000|2021-05-25 17:15:50|2585.7|2572.7|2585.79|2572.79|2585.89|2572.89|2585.33|2572.33|37
1621941220000|2021-05-25 11:13:40|2456|2443|2453.89|2440.89|2456|2443|2453.25|2440.25|37
1621941230000|2021-05-25 11:13:50|2453.79|2440.79|2451.35|2438.35|2453.79|2440.79|2451.35|2438.35|33
1621962960000|2021-05-25 17:16:00|2585.82|2572.82|2581.71|2568.71|2585.82|2572.82|2581.47|2568.47|36
1621941240000|2021-05-25 11:14:00|2451.33|2438.33|2456.26|2443.26|2456.26|2443.26|2451.33|2438.33|37
1621941250000|2021-05-25 11:14:10|2455.98|2442.98|2458.75|2445.75|2459.28|2446.28|2455.73|2442.73|30
1621962970000|2021-05-25 17:16:10|2581.72|2568.72|2579.63|2566.63|2581.72|2568.72|2579.6|2566.6|36
1621941260000|2021-05-25 11:14:20|2458.83|2445.83|2462.1|2449.1|2462.56|2449.56|2458.83|2445.83|38
1621962980000|2021-05-25 17:16:20|2579.82|2566.82|2578.67|2565.67|2579.82|2566.82|2578.32|2565.32|38
1621941270000|2021-05-25 11:14:30|2461.96|2448.96|2455.66|2442.66|2462.28|2449.28|2455.66|2442.66|36
1621962990000|2021-05-25 17:16:30|2578.63|2565.63|2580.62|2567.62|2580.62|2567.62|2578.05|2565.05|37
1621941280000|2021-05-25 11:14:40|2455.65|2442.65|2453.82|2440.82|2455.65|2442.65|2453.8|2440.8|37
1621963000000|2021-05-25 17:16:40|2580.42|2567.42|2579.88|2566.88|2581.14|2568.14|2579.88|2566.88|39
1621941290000|2021-05-25 11:14:50|2453.83|2440.83|2455.24|2442.24|2455.41|2442.41|2453.83|2440.83|35
1621941300000|2021-05-25 11:15:00|2455.08|2442.08|2459.1|2446.1|2459.1|2446.1|2454.54|2441.54|35
1621963010000|2021-05-25 17:16:50|2579.52|2566.52|2579.38|2566.38|2581.28|2568.28|2578.9|2565.9|39
1621941310000|2021-05-25 11:15:10|2459.18|2446.18|2465.94|2452.94|2465.94|2452.94|2459.18|2446.18|39
1621941320000|2021-05-25 11:15:20|2466.03|2453.03|2468.96|2455.96|2470.09|2457.09|2465.71|2452.71|38
1621963020000|2021-05-25 17:17:00|2579.22|2566.22|2580.53|2567.53|2581.26|2568.26|2578.83|2565.83|34
1621941330000|2021-05-25 11:15:30|2468.58|2455.58|2468.24|2455.24|2468.6|2455.6|2465.86|2452.86|39
1621941340000|2021-05-25 11:15:40|2468.33|2455.33|2469.95|2456.95|2470.11|2457.11|2468.27|2455.27|30
1621963030000|2021-05-25 17:17:10|2580.25|2567.25|2578.1|2565.1|2580.75|2567.75|2578.09|2565.09|39
1621941350000|2021-05-25 11:15:50|2470.18|2457.18|2471.37|2458.37|2471.37|2458.37|2469.69|2456.69|28
1621941360000|2021-05-25 11:16:00|2471.06|2458.06|2467.32|2454.32|2471.23|2458.23|2467.26|2454.26|34
1621963040000|2021-05-25 17:17:20|2578.2|2565.2|2578.2|2565.2|2579.41|2566.41|2578.14|2565.14|35
1621941370000|2021-05-25 11:16:10|2467.31|2454.31|2463.22|2450.22|2467.5|2454.5|2462.54|2449.54|35
1621963050000|2021-05-25 17:17:30|2578.15|2565.15|2577.14|2564.14|2578.7|2565.7|2577.04|2564.04|37
1621941380000|2021-05-25 11:16:20|2463.48|2450.48|2463.49|2450.49|2464.15|2451.15|2462.95|2449.95|36
1621941390000|2021-05-25 11:16:30|2463.48|2450.48|2466.16|2453.16|2466.16|2453.16|2463.48|2450.48|38
1621963060000|2021-05-25 17:17:40|2577.24|2564.24|2576.68|2563.68|2577.26|2564.26|2575.9|2562.9|37
1621941400000|2021-05-25 11:16:40|2466.75|2453.75|2463.11|2450.11|2467.85|2454.85|2463.11|2450.11|39
1621941410000|2021-05-25 11:16:50|2463.27|2450.27|2462.62|2449.62|2464.12|2451.12|2462.07|2449.07|34
1621963070000|2021-05-25 17:17:50|2576.63|2563.63|2577.33|2564.33|2577.41|2564.41|2576.46|2563.46|38
1621941420000|2021-05-25 11:17:00|2463.19|2450.19|2462.07|2449.07|2464.42|2451.42|2461.8|2448.8|34
1621941430000|2021-05-25 11:17:10|2462.29|2449.29|2461.07|2448.07|2463.44|2450.44|2460.1|2447.1|37
1621963080000|2021-05-25 17:18:00|2577.18|2564.18|2580.36|2567.36|2580.36|2567.36|2577.12|2564.12|37
1621941440000|2021-05-25 11:17:20|2460.92|2447.92|2457.97|2444.97|2460.92|2447.92|2456.73|2443.73|39
1621941450000|2021-05-25 11:17:30|2457.84|2444.84|2457.45|2444.45|2457.87|2444.87|2456.5|2443.5|34
1621963090000|2021-05-25 17:18:10|2580.34|2567.34|2582.09|2569.09|2582.77|2569.77|2580.19|2567.19|37
1621941460000|2021-05-25 11:17:40|2457.44|2444.44|2456.29|2443.29|2459.87|2446.87|2456.22|2443.22|32
1621963100000|2021-05-25 17:18:20|2582.14|2569.14|2580.2|2567.2|2582.63|2569.63|2579.92|2566.92|36
1621941470000|2021-05-25 11:17:50|2456.4|2443.4|2455.18|2442.18|2456.71|2443.71|2455.18|2442.18|25
1621941480000|2021-05-25 11:18:00|2455.09|2442.09|2449.78|2436.78|2455.14|2442.14|2449.78|2436.78|37
1621963110000|2021-05-25 17:18:30|2580.58|2567.58|2578.29|2565.29|2580.58|2567.58|2577.69|2564.69|36
1621941490000|2021-05-25 11:18:10|2451.19|2438.19|2448.52|2435.52|2451.19|2438.19|2445.98|2432.98|38
1621941500000|2021-05-25 11:18:20|2448.39|2435.39|2447.85|2434.85|2449.41|2436.41|2447.42|2434.42|38
1621963120000|2021-05-25 17:18:40|2578.44|2565.44|2581.7|2568.7|2582.66|2569.66|2578.44|2565.44|35
1621941510000|2021-05-25 11:18:30|2447.29|2434.29|2445.77|2432.77|2447.29|2434.29|2444.73|2431.73|40
1621941520000|2021-05-25 11:18:40|2446|2433|2435.29|2422.29|2446|2433|2435.29|2422.29|37
1621963130000|2021-05-25 17:18:50|2581.68|2568.68|2581.81|2568.81|2582.13|2569.13|2581.27|2568.27|34
1621941530000|2021-05-25 11:18:50|2435.39|2422.39|2431.44|2418.44|2435.39|2422.39|2427.11|2414.11|38
1621963140000|2021-05-25 17:19:00|2581.46|2568.46|2579.29|2566.29|2581.61|2568.61|2579.23|2566.23|35
1621941540000|2021-05-25 11:19:00|2431.62|2418.62|2430.5|2417.5|2433.88|2420.88|2429.28|2416.28|39
1621941550000|2021-05-25 11:19:10|2430.18|2417.18|2430.94|2417.94|2431.76|2418.76|2430.03|2417.03|37
1621963150000|2021-05-25 17:19:10|2579.4|2566.4|2578.16|2565.16|2581.62|2568.62|2577.84|2564.84|34
1621941560000|2021-05-25 11:19:20|2430.95|2417.95|2430.6|2417.6|2431.59|2418.59|2430.22|2417.22|34
1621941570000|2021-05-25 11:19:30|2430.06|2417.06|2427.57|2414.57|2430.89|2417.89|2427.31|2414.31|39
1621963160000|2021-05-25 17:19:20|2578.61|2565.61|2579.02|2566.02|2579.24|2566.24|2578.3|2565.3|35
1621941580000|2021-05-25 11:19:40|2427.7|2414.7|2427.65|2414.65|2428.1|2415.1|2426.8|2413.8|36
1621941590000|2021-05-25 11:19:50|2427.66|2414.66|2428.11|2415.11|2428.15|2415.15|2426.9|2413.9|33
1621963170000|2021-05-25 17:19:30|2578.93|2565.93|2578.31|2565.31|2578.93|2565.93|2576.37|2563.37|37
1621941600000|2021-05-25 11:20:00|2428.13|2415.13|2426.95|2413.95|2428.13|2415.13|2426.09|2413.09|37
1621941610000|2021-05-25 11:20:10|2426.75|2413.75|2426.1|2413.1|2426.75|2413.75|2425.27|2412.27|37
1621963180000|2021-05-25 17:19:40|2577.79|2564.79|2577.57|2564.57|2578.12|2565.12|2576.79|2563.79|33
1621941620000|2021-05-25 11:20:20|2426.09|2413.09|2427.31|2414.31|2427.31|2414.31|2425.89|2412.89|34
1621941630000|2021-05-25 11:20:30|2427.32|2414.32|2436.4|2423.4|2436.4|2423.4|2427.32|2414.32|31
1621963190000|2021-05-25 17:19:50|2577.56|2564.56|2577.32|2564.32|2577.56|2564.56|2576.88|2563.88|32
1621941640000|2021-05-25 11:20:40|2436.53|2423.53|2428.23|2415.23|2437.54|2424.54|2428.23|2415.23|40
1621941650000|2021-05-25 11:20:50|2428.13|2415.13|2426.19|2413.19|2428.13|2415.13|2425.17|2412.17|37
1621963200000|2021-05-25 17:20:00|2577.37|2564.37|2577.87|2564.87|2579.97|2566.97|2577.37|2564.37|32
1621941660000|2021-05-25 11:21:00|2426.14|2413.14|2421.89|2408.89|2426.34|2413.34|2420.97|2407.97|40
1621941670000|2021-05-25 11:21:10|2421.47|2408.47|2421.97|2408.97|2424.58|2411.58|2420.94|2407.94|34
1621963210000|2021-05-25 17:20:10|2577.89|2564.89|2577.61|2564.61|2578.22|2565.22|2576.84|2563.84|29
1621941680000|2021-05-25 11:21:20|2422.09|2409.09|2421.26|2408.26|2422.37|2409.37|2421.09|2408.09|34
1621941690000|2021-05-25 11:21:30|2421.34|2408.34|2423.75|2410.75|2424.26|2411.26|2421.29|2408.29|31
1621963220000|2021-05-25 17:20:20|2577.56|2564.56|2575.94|2562.94|2577.64|2564.64|2575.93|2562.93|29
1621941700000|2021-05-25 11:21:40|2423.49|2410.49|2425.17|2412.17|2425.89|2412.89|2422.63|2409.63|36
1621941710000|2021-05-25 11:21:50|2424.86|2411.86|2430.82|2417.82|2431.18|2418.18|2424.86|2411.86|37
1621963230000|2021-05-25 17:20:30|2575.96|2562.96|2577.9|2564.9|2578.45|2565.45|2575.85|2562.85|32
1621941720000|2021-05-25 11:22:00|2430.77|2417.77|2426.9|2413.9|2431.38|2418.38|2426.9|2413.9|35
1621963240000|2021-05-25 17:20:40|2577.75|2564.75|2576.37|2563.37|2577.75|2564.75|2576.37|2563.37|33
1621941730000|2021-05-25 11:22:10|2426.91|2413.91|2443.3|2430.3|2443.3|2430.3|2426.5|2413.5|32
1621941740000|2021-05-25 11:22:20|2443.2|2430.2|2444.66|2431.66|2444.66|2431.66|2439.41|2426.41|39
1621963250000|2021-05-25 17:20:50|2575.92|2562.92|2577.29|2564.29|2577.52|2564.52|2575.92|2562.92|28
1621941750000|2021-05-25 11:22:30|2445.26|2432.26|2442.64|2429.64|2445.91|2432.91|2442.64|2429.64|40
1621941760000|2021-05-25 11:22:40|2441.86|2428.86|2437.55|2424.55|2441.86|2428.86|2437.55|2424.55|39
1621963260000|2021-05-25 17:21:00|2577.24|2564.24|2576.08|2563.08|2577.55|2564.55|2576.08|2563.08|35
1621941770000|2021-05-25 11:22:50|2437.02|2424.02|2439.43|2426.43|2441.68|2428.68|2437.02|2424.02|38
1621941780000|2021-05-25 11:23:00|2438.3|2425.3|2438.67|2425.67|2440.93|2427.93|2436.93|2423.93|39
1621963270000|2021-05-25 17:21:10|2576.11|2563.11|2575.64|2562.64|2576.4|2563.4|2575.64|2562.64|35
1621941790000|2021-05-25 11:23:10|2437.79|2424.79|2438.57|2425.57|2441.07|2428.07|2437.79|2424.79|39
1621963280000|2021-05-25 17:21:20|2575.62|2562.62|2573.34|2560.34|2575.62|2562.62|2573.06|2560.06|27
1621941800000|2021-05-25 11:23:20|2438.29|2425.29|2441.85|2428.85|2442.54|2429.54|2437.88|2424.88|38
1621941810000|2021-05-25 11:23:30|2440.95|2427.95|2441.58|2428.58|2442.56|2429.56|2440.43|2427.43|38
1621963290000|2021-05-25 17:21:30|2573.05|2560.05|2572.3|2559.3|2574.56|2561.56|2572.17|2559.17|33
1621941820000|2021-05-25 11:23:40|2441.48|2428.48|2443.61|2430.61|2444.38|2431.38|2441.37|2428.37|37
1621941830000|2021-05-25 11:23:50|2443.76|2430.76|2448.22|2435.22|2448.22|2435.22|2442.99|2429.99|39
1621963300000|2021-05-25 17:21:40|2572.32|2559.32|2571.59|2558.59|2572.67|2559.67|2571.06|2558.06|35
1621941840000|2021-05-25 11:24:00|2448.23|2435.23|2439.21|2426.21|2448.46|2435.46|2439.01|2426.01|39
1621941850000|2021-05-25 11:24:10|2439.48|2426.48|2440.27|2427.27|2441.35|2428.35|2439.48|2426.48|36
1621963310000|2021-05-25 17:21:50|2571.52|2558.52|2571.5|2558.5|2572.02|2559.02|2571.31|2558.31|18
1621941860000|2021-05-25 11:24:20|2440.31|2427.31|2440.77|2427.77|2444.17|2431.17|2440.24|2427.24|35
1621941870000|2021-05-25 11:24:30|2440.87|2427.87|2441.14|2428.14|2441.78|2428.78|2440.64|2427.64|37
1621963320000|2021-05-25 17:22:00|2571.53|2558.53|2571.61|2558.61|2572.89|2559.89|2571.53|2558.53|29
1621941880000|2021-05-25 11:24:40|2440.95|2427.95|2441.09|2428.09|2441.62|2428.62|2439.77|2426.77|35
1621941890000|2021-05-25 11:24:50|2440.7|2427.7|2435.92|2422.92|2440.7|2427.7|2435.92|2422.92|36
1621963330000|2021-05-25 17:22:10|2571.59|2558.59|2572.97|2559.97|2572.97|2559.97|2571.39|2558.39|30
1621941900000|2021-05-25 11:25:00|2435.76|2422.76|2434.62|2421.62|2437.16|2424.16|2434.25|2421.25|38
1621941910000|2021-05-25 11:25:10|2434.73|2421.73|2432.88|2419.88|2435.81|2422.81|2432.88|2419.88|37
1621963340000|2021-05-25 17:22:20|2572.99|2559.99|2572.19|2559.19|2573.94|2560.94|2572.07|2559.07|34
1621941920000|2021-05-25 11:25:20|2432.89|2419.89|2432.84|2419.84|2433.7|2420.7|2431.84|2418.84|38
1621963350000|2021-05-25 17:22:30|2572.12|2559.12|2569.65|2556.65|2572.12|2559.12|2568.78|2555.78|33
1621941930000|2021-05-25 11:25:30|2432.86|2419.86|2437.25|2424.25|2438.68|2425.68|2432.71|2419.71|38
1621941940000|2021-05-25 11:25:40|2437.22|2424.22|2437.55|2424.55|2437.55|2424.55|2434.97|2421.97|38
1621963360000|2021-05-25 17:22:40|2568.55|2555.55|2568.06|2555.06|2568.99|2555.99|2568.06|2555.06|31
1621941950000|2021-05-25 11:25:50|2437.44|2424.44|2442.43|2429.43|2443.57|2430.57|2437.44|2424.44|37
1621941960000|2021-05-25 11:26:00|2442.37|2429.37|2450.07|2437.07|2450.12|2437.12|2442.37|2429.37|40
1621963370000|2021-05-25 17:22:50|2568.01|2555.01|2566.16|2553.16|2569.28|2556.28|2565.84|2552.84|37
1621941970000|2021-05-25 11:26:10|2449.79|2436.79|2448.71|2435.71|2450.06|2437.06|2446.09|2433.09|39
1621941980000|2021-05-25 11:26:20|2448.91|2435.91|2453.91|2440.91|2453.91|2440.91|2448.85|2435.85|39
1621963380000|2021-05-25 17:23:00|2565.78|2552.78|2565.2|2552.2|2568.27|2555.27|2565.2|2552.2|36
1621941990000|2021-05-25 11:26:30|2454.15|2441.15|2452.83|2439.83|2454.78|2441.78|2451.18|2438.18|35
1621942000000|2021-05-25 11:26:40|2452.96|2439.96|2455.24|2442.24|2455.91|2442.91|2452.24|2439.24|39
1621963390000|2021-05-25 17:23:10|2565.31|2552.31|2562.03|2549.03|2565.54|2552.54|2561.87|2548.87|37
1621942010000|2021-05-25 11:26:50|2455.46|2442.46|2456.88|2443.88|2457.05|2444.05|2453.08|2440.08|40
1621942020000|2021-05-25 11:27:00|2455.59|2442.59|2454.92|2441.92|2456.09|2443.09|2454.36|2441.36|36
1621963400000|2021-05-25 17:23:20|2561.73|2548.73|2561.29|2548.29|2563.71|2550.71|2560.06|2547.06|39
1621942030000|2021-05-25 11:27:10|2455.12|2442.12|2457.14|2444.14|2457.14|2444.14|2454.64|2441.64|35
1621942040000|2021-05-25 11:27:20|2457.24|2444.24|2456.14|2443.14|2457.49|2444.49|2454.39|2441.39|37
1621963410000|2021-05-25 17:23:30|2561.34|2548.34|2557.74|2544.74|2561.54|2548.54|2556.95|2543.95|40
1621942050000|2021-05-25 11:27:30|2456.15|2443.15|2457.85|2444.85|2458.02|2445.02|2456.15|2443.15|35
1621942060000|2021-05-25 11:27:40|2457.86|2444.86|2460.76|2447.76|2460.94|2447.94|2457.16|2444.16|37
1621963420000|2021-05-25 17:23:40|2557.78|2544.78|2561.5|2548.5|2561.5|2548.5|2557.43|2544.43|37
1621942070000|2021-05-25 11:27:50|2461.09|2448.09|2463.87|2450.87|2463.87|2450.87|2460.61|2447.61|35
1621942080000|2021-05-25 11:28:00|2464.34|2451.34|2460.77|2447.77|2465.35|2452.35|2460.77|2447.77|37
1621963430000|2021-05-25 17:23:50|2561.49|2548.49|2561.93|2548.93|2561.93|2548.93|2558.28|2545.28|37
1621942090000|2021-05-25 11:28:10|2460.68|2447.68|2455.87|2442.87|2460.72|2447.72|2455.42|2442.42|39
1621942100000|2021-05-25 11:28:20|2455.95|2442.95|2460.85|2447.85|2460.85|2447.85|2455.95|2442.95|39
1621963440000|2021-05-25 17:24:00|2561.98|2548.98|2559.54|2546.54|2562.39|2549.39|2558.93|2545.93|37
1621942110000|2021-05-25 11:28:30|2461.24|2448.24|2460.81|2447.81|2463.82|2450.82|2460.73|2447.73|35
1621942120000|2021-05-25 11:28:40|2461.32|2448.32|2460.88|2447.88|2462.17|2449.17|2460.28|2447.28|36
1621963450000|2021-05-25 17:24:10|2559.73|2546.73|2560.1|2547.1|2561.45|2548.45|2559.62|2546.62|37
1621942130000|2021-05-25 11:28:50|2462.22|2449.22|2460.78|2447.78|2462.85|2449.85|2460.78|2447.78|39
1621942140000|2021-05-25 11:29:00|2460.88|2447.88|2460.77|2447.77|2461.63|2448.63|2458.48|2445.48|36
1621963460000|2021-05-25 17:24:20|2559.87|2546.87|2559.86|2546.86|2560.14|2547.14|2557.49|2544.49|39
1621942150000|2021-05-25 11:29:10|2460.91|2447.91|2461.13|2448.13|2461.58|2448.58|2459.71|2446.71|35
1621942160000|2021-05-25 11:29:20|2461.01|2448.01|2460.46|2447.46|2461.01|2448.01|2459.36|2446.36|31
1621963470000|2021-05-25 17:24:30|2560.26|2547.26|2557.58|2544.58|2561.05|2548.05|2557.09|2544.09|39
1621942170000|2021-05-25 11:29:30|2460.55|2447.55|2457.09|2444.09|2461.21|2448.21|2457.02|2444.02|36
1621963480000|2021-05-25 17:24:40|2557.86|2544.86|2558.36|2545.36|2558.64|2545.64|2557.37|2544.37|39
1621942180000|2021-05-25 11:29:40|2457.11|2444.11|2459.85|2446.85|2460.74|2447.74|2457.11|2444.11|40
1621963490000|2021-05-25 17:24:50|2558.49|2545.49|2552.12|2539.12|2558.54|2545.54|2550.95|2537.95|37
1621942190000|2021-05-25 11:29:50|2459.71|2446.71|2455.09|2442.09|2459.71|2446.71|2454.85|2441.85|39
1621942200000|2021-05-25 11:30:00|2455.17|2442.17|2451.73|2438.73|2455.63|2442.63|2451.73|2438.73|34
1621963500000|2021-05-25 17:25:00|2552.11|2539.11|2546.52|2533.52|2552.11|2539.11|2546.32|2533.32|38
1621942210000|2021-05-25 11:30:10|2451.75|2438.75|2451.92|2438.92|2452.44|2439.44|2451.74|2438.74|32
1621942220000|2021-05-25 11:30:20|2451.97|2438.97|2451.44|2438.44|2452.84|2439.84|2451.44|2438.44|33
1621963510000|2021-05-25 17:25:10|2546.72|2533.72|2554.19|2541.19|2554.4|2541.4|2546.72|2533.72|40
1621942230000|2021-05-25 11:30:30|2451.66|2438.66|2451.16|2438.16|2453.25|2440.25|2451.15|2438.15|39
1621942240000|2021-05-25 11:30:40|2451.18|2438.18|2448.5|2435.5|2451.19|2438.19|2448.5|2435.5|35
1621963520000|2021-05-25 17:25:20|2554.39|2541.39|2556.29|2543.29|2557.23|2544.23|2553.64|2540.64|37
1621942250000|2021-05-25 11:30:50|2448.26|2435.26|2447.37|2434.37|2448.26|2435.26|2445.72|2432.72|30
1621942260000|2021-05-25 11:31:00|2443.6|2430.6|2443.97|2430.97|2447.19|2434.19|2443.25|2430.25|36
1621963530000|2021-05-25 17:25:30|2555.87|2542.87|2558.26|2545.26|2558.26|2545.26|2555.42|2542.42|36
1621942270000|2021-05-25 11:31:10|2444.48|2431.48|2443.62|2430.62|2446.5|2433.5|2443.62|2430.62|40
1621963540000|2021-05-25 17:25:40|2558.4|2545.4|2557.49|2544.49|2558.99|2545.99|2557.49|2544.49|36
1621942280000|2021-05-25 11:31:20|2443.63|2430.63|2440.23|2427.23|2443.71|2430.71|2440.23|2427.23|36
1621942290000|2021-05-25 11:31:30|2440.16|2427.16|2439.66|2426.66|2442.06|2429.06|2439.23|2426.23|38
1621963550000|2021-05-25 17:25:50|2557.54|2544.54|2557.11|2544.11|2559.25|2546.25|2556.72|2543.72|34
1621942300000|2021-05-25 11:31:40|2439.48|2426.48|2439.08|2426.08|2439.48|2426.48|2436.93|2423.93|35
1621963560000|2021-05-25 17:26:00|2557.12|2544.12|2556.73|2543.73|2558.09|2545.09|2555.68|2542.68|39
1621942310000|2021-05-25 11:31:50|2439.03|2426.03|2434.62|2421.62|2439.03|2426.03|2434.62|2421.62|35
1621942320000|2021-05-25 11:32:00|2433.98|2420.98|2438.42|2425.42|2438.57|2425.57|2433.82|2420.82|35
1621963570000|2021-05-25 17:26:10|2556.74|2543.74|2553.82|2540.82|2556.74|2543.74|2553.8|2540.8|34
1621942330000|2021-05-25 11:32:10|2438.59|2425.59|2441.86|2428.86|2442.26|2429.26|2438.57|2425.57|37
1621942340000|2021-05-25 11:32:20|2442.03|2429.03|2438.67|2425.67|2442.06|2429.06|2438.31|2425.31|36
1621963580000|2021-05-25 17:26:20|2553.73|2540.73|2553.81|2540.81|2553.82|2540.82|2551.63|2538.63|38
1621942350000|2021-05-25 11:32:30|2438.6|2425.6|2436.96|2423.96|2439.19|2426.19|2436.96|2423.96|36
1621942360000|2021-05-25 11:32:40|2436.94|2423.94|2436.01|2423.01|2438.88|2425.88|2435.98|2422.98|38
1621963590000|2021-05-25 17:26:30|2553.86|2540.86|2554.53|2541.53|2555.14|2542.14|2553.61|2540.61|37
1621942370000|2021-05-25 11:32:50|2436.05|2423.05|2438.24|2425.24|2438.24|2425.24|2436.05|2423.05|37
1621963600000|2021-05-25 17:26:40|2554.57|2541.57|2557.24|2544.24|2557.89|2544.89|2554.57|2541.57|35
1621942380000|2021-05-25 11:33:00|2438.2|2425.2|2438.12|2425.12|2438.33|2425.33|2437.6|2424.6|28
1621942390000|2021-05-25 11:33:10|2438.33|2425.33|2439.43|2426.43|2440.15|2427.15|2438.24|2425.24|33
1621963610000|2021-05-25 17:26:50|2557.16|2544.16|2558.17|2545.17|2558.43|2545.43|2556.69|2543.69|31
1621942400000|2021-05-25 11:33:20|2439.02|2426.02|2435.83|2422.83|2439.33|2426.33|2435.61|2422.61|38
1621942410000|2021-05-25 11:33:30|2435.56|2422.56|2435.8|2422.8|2436.6|2423.6|2435.39|2422.39|34
1621963620000|2021-05-25 17:27:00|2558.48|2545.48|2558.88|2545.88|2558.94|2545.94|2557.57|2544.57|32
1621942420000|2021-05-25 11:33:40|2435.77|2422.77|2433.95|2420.95|2436.8|2423.8|2433.95|2420.95|36
1621942430000|2021-05-25 11:33:50|2433.82|2420.82|2434.55|2421.55|2436.97|2423.97|2433.72|2420.72|37
1621963630000|2021-05-25 17:27:10|2559.03|2546.03|2558.66|2545.66|2560.15|2547.15|2558.6|2545.6|32
1621942440000|2021-05-25 11:34:00|2434.35|2421.35|2438.94|2425.94|2438.94|2425.94|2434.11|2421.11|35
1621942450000|2021-05-25 11:34:10|2438.62|2425.62|2435.29|2422.29|2438.64|2425.64|2435.1|2422.1|36
1621963640000|2021-05-25 17:27:20|2558.65|2545.65|2553.25|2540.25|2558.65|2545.65|2552.16|2539.16|34
1621942460000|2021-05-25 11:34:20|2435.65|2422.65|2435.72|2422.72|2435.85|2422.85|2434.34|2421.34|38
1621942470000|2021-05-25 11:34:30|2435.67|2422.67|2433.92|2420.92|2435.7|2422.7|2433.27|2420.27|34
1621963650000|2021-05-25 17:27:30|2553.49|2540.49|2553.04|2540.04|2554.86|2541.86|2553.04|2540.04|36
1621942480000|2021-05-25 11:34:40|2433.88|2420.88|2427.12|2414.12|2434.03|2421.03|2427.12|2414.12|39
1621963660000|2021-05-25 17:27:40|2553.25|2540.25|2555.83|2542.83|2555.9|2542.9|2552.09|2539.09|39
1621942490000|2021-05-25 11:34:50|2427|2414|2425.2|2412.2|2427.86|2414.86|2425.2|2412.2|38
1621942500000|2021-05-25 11:35:00|2425.36|2412.36|2427.49|2414.49|2428.75|2415.75|2424.17|2411.17|37
1621963670000|2021-05-25 17:27:50|2555.44|2542.44|2552.64|2539.64|2555.44|2542.44|2552.64|2539.64|34
1621942510000|2021-05-25 11:35:10|2427.18|2414.18|2426.33|2413.33|2428.62|2415.62|2425.29|2412.29|39
1621942520000|2021-05-25 11:35:20|2426.64|2413.64|2426.67|2413.67|2428.67|2415.67|2426.57|2413.57|38
1621963680000|2021-05-25 17:28:00|2552.06|2539.06|2552.02|2539.02|2552.84|2539.84|2551.79|2538.79|34
1621942530000|2021-05-25 11:35:30|2426.75|2413.75|2424.88|2411.88|2427.4|2414.4|2424.27|2411.27|39
1621942540000|2021-05-25 11:35:40|2424.89|2411.89|2423.65|2410.65|2427.17|2414.17|2421.18|2408.18|39
1621963690000|2021-05-25 17:28:10|2552.05|2539.05|2554.42|2541.42|2556.3|2543.3|2552.05|2539.05|39
1621942550000|2021-05-25 11:35:50|2423.67|2410.67|2424.88|2411.88|2425.75|2412.75|2423.28|2410.28|39
1621942560000|2021-05-25 11:36:00|2424.87|2411.87|2424.72|2411.72|2425.78|2412.78|2423.12|2410.12|37
1621963700000|2021-05-25 17:28:20|2555.06|2542.06|2554.89|2541.89|2555.28|2542.28|2553.09|2540.09|38
1621942570000|2021-05-25 11:36:10|2425.29|2412.29|2426.01|2413.01|2427.24|2414.24|2425.09|2412.09|36
1621942580000|2021-05-25 11:36:20|2425.83|2412.83|2426.03|2413.03|2427.85|2414.85|2425.83|2412.83|33
1621963710000|2021-05-25 17:28:30|2554.83|2541.83|2556.58|2543.58|2556.61|2543.61|2554.43|2541.43|37
1621942590000|2021-05-25 11:36:30|2425.89|2412.89|2426.55|2413.55|2426.9|2413.9|2425.54|2412.54|33
1621963720000|2021-05-25 17:28:40|2556.72|2543.72|2556.94|2543.94|2557.16|2544.16|2556.24|2543.24|36
1621942600000|2021-05-25 11:36:40|2426.26|2413.26|2426.5|2413.5|2427.42|2414.42|2426.01|2413.01|32
1621942610000|2021-05-25 11:36:50|2426.74|2413.74|2427.6|2414.6|2428.31|2415.31|2426.69|2413.69|34
1621963730000|2021-05-25 17:28:50|2556.92|2543.92|2556.58|2543.58|2556.92|2543.92|2555.89|2542.89|32
1621942620000|2021-05-25 11:37:00|2427.27|2414.27|2425.11|2412.11|2427.27|2414.27|2424.42|2411.42|34
1621942630000|2021-05-25 11:37:10|2424.99|2411.99|2427.87|2414.87|2428.15|2415.15|2424.96|2411.96|37
1621963740000|2021-05-25 17:29:00|2556.75|2543.75|2556.47|2543.47|2557.02|2544.02|2555.72|2542.72|34
1621942640000|2021-05-25 11:37:20|2427.91|2414.91|2431.96|2418.96|2432.9|2419.9|2427.7|2414.7|38
1621942650000|2021-05-25 11:37:30|2431.15|2418.15|2432.42|2419.42|2432.42|2419.42|2429.69|2416.69|37
1621963750000|2021-05-25 17:29:10|2556.46|2543.46|2558.6|2545.6|2558.6|2545.6|2555.87|2542.87|34
1621942660000|2021-05-25 11:37:40|2432.47|2419.47|2436.48|2423.48|2437.01|2424.01|2432.47|2419.47|38
1621942670000|2021-05-25 11:37:50|2436.92|2423.92|2437.87|2424.87|2438.11|2425.11|2436.7|2423.7|33
1621963760000|2021-05-25 17:29:20|2558.59|2545.59|2556.36|2543.36|2559.6|2546.6|2556.12|2543.12|34
1621942680000|2021-05-25 11:38:00|2437.98|2424.98|2442.02|2429.02|2442.67|2429.67|2437.83|2424.83|37
1621942690000|2021-05-25 11:38:10|2442.14|2429.14|2443.08|2430.08|2443.22|2430.22|2440.01|2427.01|39
1621963770000|2021-05-25 17:29:30|2556.31|2543.31|2556.39|2543.39|2557.51|2544.51|2556.08|2543.08|38
1621942700000|2021-05-25 11:38:20|2443.29|2430.29|2444.88|2431.88|2444.88|2431.88|2442.93|2429.93|39
1621942710000|2021-05-25 11:38:30|2444.25|2431.25|2444.36|2431.36|2445.69|2432.69|2443.48|2430.48|40
1621963780000|2021-05-25 17:29:40|2556.51|2543.51|2555.8|2542.8|2557.72|2544.72|2555.8|2542.8|33
1621942720000|2021-05-25 11:38:40|2443.31|2430.31|2444.03|2431.03|2444.77|2431.77|2441.66|2428.66|39
1621942730000|2021-05-25 11:38:50|2443.97|2430.97|2443.63|2430.63|2446.18|2433.18|2443.24|2430.24|37
1621963790000|2021-05-25 17:29:50|2555.62|2542.62|2558.26|2545.26|2558.29|2545.29|2555.62|2542.62|35
1621942740000|2021-05-25 11:39:00|2443.39|2430.39|2446.04|2433.04|2446.64|2433.64|2443.17|2430.17|34
1621963800000|2021-05-25 17:30:00|2558.19|2545.19|2556.76|2543.76|2558.21|2545.21|2556.65|2543.65|36
1621942750000|2021-05-25 11:39:10|2445.99|2432.99|2448.49|2435.49|2448.49|2435.49|2445.91|2432.91|23
1621942760000|2021-05-25 11:39:20|2448.66|2435.66|2444.21|2431.21|2448.66|2435.66|2444.17|2431.17|30
1621963810000|2021-05-25 17:30:10|2556.73|2543.73|2555.96|2542.96|2557.1|2544.1|2555.07|2542.07|31
1621942770000|2021-05-25 11:39:30|2443.27|2430.27|2437.96|2424.96|2443.34|2430.34|2437.2|2424.2|38
1621942780000|2021-05-25 11:39:40|2437.87|2424.87|2440.26|2427.26|2440.9|2427.9|2436.98|2423.98|35
1621963820000|2021-05-25 17:30:20|2556.25|2543.25|2554.24|2541.24|2556.37|2543.37|2553.75|2540.75|38
1621942790000|2021-05-25 11:39:50|2439.79|2426.79|2439.38|2426.38|2440.42|2427.42|2438.75|2425.75|37
1621942800000|2021-05-25 11:40:00|2439.33|2426.33|2442.39|2429.39|2444.01|2431.01|2438.38|2425.38|39
1621963830000|2021-05-25 17:30:30|2554.23|2541.23|2551.16|2538.16|2554.23|2541.23|2551.15|2538.15|39
1621942810000|2021-05-25 11:40:10|2442.09|2429.09|2447.02|2434.02|2447.74|2434.74|2442.09|2429.09|37
1621942820000|2021-05-25 11:40:20|2446.32|2433.32|2448.73|2435.73|2449.1|2436.1|2445.61|2432.61|36
1621963840000|2021-05-25 17:30:40|2551.17|2538.17|2551.48|2538.48|2551.91|2538.91|2550.82|2537.82|33
1621942830000|2021-05-25 11:40:30|2448.35|2435.35|2455.7|2442.7|2455.85|2442.85|2448.35|2435.35|38
1621942840000|2021-05-25 11:40:40|2455.58|2442.58|2453.46|2440.46|2455.93|2442.93|2452.67|2439.67|37
1621963850000|2021-05-25 17:30:50|2551.47|2538.47|2549.5|2536.5|2551.47|2538.47|2547.97|2534.97|38
1621942850000|2021-05-25 11:40:50|2453.44|2440.44|2453.85|2440.85|2454.44|2441.44|2453.44|2440.44|37
1621942860000|2021-05-25 11:41:00|2453.76|2440.76|2451.37|2438.37|2454.02|2441.02|2450.62|2437.62|39
1621963860000|2021-05-25 17:31:00|2549.63|2536.63|2552.97|2539.97|2553.58|2540.58|2549.63|2536.63|38
1621942870000|2021-05-25 11:41:10|2451.6|2438.6|2454.32|2441.32|2454.33|2441.33|2451.6|2438.6|37
1621942880000|2021-05-25 11:41:20|2454.45|2441.45|2454.41|2441.41|2454.45|2441.45|2453.78|2440.78|30
1621963870000|2021-05-25 17:31:10|2552.76|2539.76|2548.69|2535.69|2552.76|2539.76|2548.69|2535.69|37
1621942890000|2021-05-25 11:41:30|2454.38|2441.38|2456.03|2443.03|2456.03|2443.03|2454.17|2441.17|37
1621942900000|2021-05-25 11:41:40|2455.85|2442.85|2456.89|2443.89|2456.89|2443.89|2455.79|2442.79|32
1621963880000|2021-05-25 17:31:20|2549.04|2536.04|2546.54|2533.54|2549.44|2536.44|2546.37|2533.37|40
1621942910000|2021-05-25 11:41:50|2456.52|2443.52|2458.97|2445.97|2458.97|2445.97|2456.52|2443.52|30
1621942920000|2021-05-25 11:42:00|2458.36|2445.36|2457.97|2444.97|2458.9|2445.9|2457.76|2444.76|35
1621963890000|2021-05-25 17:31:30|2546.56|2533.56|2545.56|2532.56|2546.89|2533.89|2545.53|2532.53|37
1621942930000|2021-05-25 11:42:10|2457.94|2444.94|2454.46|2441.46|2457.94|2444.94|2454.36|2441.36|35
1621963900000|2021-05-25 17:31:40|2545.58|2532.58|2540.24|2527.24|2545.58|2532.58|2540.24|2527.24|40
1621942940000|2021-05-25 11:42:20|2454.93|2441.93|2457.75|2444.75|2457.85|2444.85|2454.74|2441.74|32
1621942950000|2021-05-25 11:42:30|2458.02|2445.02|2459.05|2446.05|2459.16|2446.16|2458.02|2445.02|38
1621963910000|2021-05-25 17:31:50|2540.17|2527.17|2536.05|2523.05|2540.17|2527.17|2532.08|2519.08|40
1621942960000|2021-05-25 11:42:40|2459.39|2446.39|2459.3|2446.3|2460.21|2447.21|2458.92|2445.92|36
1621942970000|2021-05-25 11:42:50|2459.37|2446.37|2462.32|2449.32|2462.32|2449.32|2459.37|2446.37|35
1621963920000|2021-05-25 17:32:00|2536.79|2523.79|2534.43|2521.43|2540.01|2527.01|2533.37|2520.37|39
1621942980000|2021-05-25 11:43:00|2462.66|2449.66|2459.63|2446.63|2462.71|2449.71|2458.84|2445.84|39
1621942990000|2021-05-25 11:43:10|2459.91|2446.91|2461.93|2448.93|2462.48|2449.48|2459.91|2446.91|37
1621963930000|2021-05-25 17:32:10|2534.68|2521.68|2536.79|2523.79|2537.07|2524.07|2534.41|2521.41|38
1621943000000|2021-05-25 11:43:20|2461.95|2448.95|2461.91|2448.91|2462.65|2449.65|2461.3|2448.3|37
1621943010000|2021-05-25 11:43:30|2462.21|2449.21|2460.98|2447.98|2462.66|2449.66|2460.95|2447.95|33
1621963940000|2021-05-25 17:32:20|2537.35|2524.35|2548.21|2535.21|2548.89|2535.89|2537.35|2524.35|40
1621943020000|2021-05-25 11:43:40|2460.67|2447.67|2461.54|2448.54|2461.59|2448.59|2459.78|2446.78|37
1621943030000|2021-05-25 11:43:50|2461.42|2448.42|2463|2450|2463.03|2450.03|2461.42|2448.42|34
1621963950000|2021-05-25 17:32:30|2547.54|2534.54|2546.3|2533.3|2547.54|2534.54|2542.49|2529.49|39
1621943040000|2021-05-25 11:44:00|2463.05|2450.05|2465.08|2452.08|2465.56|2452.56|2463.03|2450.03|39
1621963960000|2021-05-25 17:32:40|2546.03|2533.03|2548.14|2535.14|2553.11|2540.11|2546.03|2533.03|38
1621943050000|2021-05-25 11:44:10|2465.02|2452.02|2467.75|2454.75|2467.83|2454.83|2464.3|2451.3|39
1621943060000|2021-05-25 11:44:20|2467.7|2454.7|2467.39|2454.39|2468.42|2455.42|2466.45|2453.45|37
1621963970000|2021-05-25 17:32:50|2547.69|2534.69|2548.9|2535.9|2549.26|2536.26|2546.23|2533.23|39
1621943070000|2021-05-25 11:44:30|2467.35|2454.35|2468.11|2455.11|2469.19|2456.19|2467.27|2454.27|35
1621943080000|2021-05-25 11:44:40|2468.1|2455.1|2467.34|2454.34|2468.12|2455.12|2466.51|2453.51|35
1621963980000|2021-05-25 17:33:00|2548.91|2535.91|2546.3|2533.3|2549.65|2536.65|2546.3|2533.3|39
1621943090000|2021-05-25 11:44:50|2467.6|2454.6|2471.44|2458.44|2471.44|2458.44|2467.33|2454.33|37
1621943100000|2021-05-25 11:45:00|2471.81|2458.81|2473.02|2460.02|2475.63|2462.63|2471.79|2458.79|39
1621963990000|2021-05-25 17:33:10|2546.31|2533.31|2545.73|2532.73|2547.16|2534.16|2544.05|2531.05|38
1621943110000|2021-05-25 11:45:10|2472.9|2459.9|2468.26|2455.26|2472.9|2459.9|2467.91|2454.91|38
1621943120000|2021-05-25 11:45:20|2468|2455|2468.01|2455.01|2468.9|2455.9|2467.08|2454.08|36
1621964000000|2021-05-25 17:33:20|2545.75|2532.75|2545.11|2532.11|2545.99|2532.99|2544.76|2531.76|35
1621943130000|2021-05-25 11:45:30|2468.02|2455.02|2464.45|2451.45|2468.07|2455.07|2463.03|2450.03|40
1621943140000|2021-05-25 11:45:40|2464.44|2451.44|2461.38|2448.38|2464.73|2451.73|2461.1|2448.1|40
1621964010000|2021-05-25 17:33:30|2545.04|2532.04|2548.49|2535.49|2548.63|2535.63|2544.64|2531.64|33
1621943150000|2021-05-25 11:45:50|2461.46|2448.46|2460.15|2447.15|2461.46|2448.46|2460.15|2447.15|32
1621943160000|2021-05-25 11:46:00|2460.08|2447.08|2456.31|2443.31|2460.08|2447.08|2456.31|2443.31|31
1621964020000|2021-05-25 17:33:40|2548.56|2535.56|2546.2|2533.2|2548.72|2535.72|2545.7|2532.7|34
1621943170000|2021-05-25 11:46:10|2456.01|2443.01|2461.01|2448.01|2461.17|2448.17|2456.01|2443.01|37
1621943180000|2021-05-25 11:46:20|2461.5|2448.5|2463.78|2450.78|2464.45|2451.45|2461.45|2448.45|38
1621964030000|2021-05-25 17:33:50|2546.21|2533.21|2546.36|2533.36|2546.45|2533.45|2545.04|2532.04|37
1621943190000|2021-05-25 11:46:30|2463.42|2450.42|2461.29|2448.29|2463.56|2450.56|2461.29|2448.29|37
1621943200000|2021-05-25 11:46:40|2461.5|2448.5|2460.57|2447.57|2462.16|2449.16|2460.51|2447.51|36
1621964040000|2021-05-25 17:34:00|2546.99|2533.99|2548.68|2535.68|2549.36|2536.36|2546.99|2533.99|31
1621943210000|2021-05-25 11:46:50|2460.72|2447.72|2457.8|2444.8|2461|2448|2457.8|2444.8|39
1621943220000|2021-05-25 11:47:00|2457.58|2444.58|2457.96|2444.96|2458.68|2445.68|2457.27|2444.27|39
1621964050000|2021-05-25 17:34:10|2548.72|2535.72|2550.81|2537.81|2551.67|2538.67|2548.65|2535.65|33
1621943230000|2021-05-25 11:47:10|2458.09|2445.09|2460.7|2447.7|2462.29|2449.29|2458.09|2445.09|37
1621964060000|2021-05-25 17:34:20|2550.8|2537.8|2551.01|2538.01|2552.35|2539.35|2549.93|2536.93|34
1621943240000|2021-05-25 11:47:20|2460.5|2447.5|2457.27|2444.27|2460.58|2447.58|2456.58|2443.58|38
1621943250000|2021-05-25 11:47:30|2457.25|2444.25|2455.16|2442.16|2457.25|2444.25|2455.16|2442.16|36
1621964070000|2021-05-25 17:34:30|2550.77|2537.77|2546.94|2533.94|2550.93|2537.93|2546.58|2533.58|38
1621943260000|2021-05-25 11:47:40|2455.77|2442.77|2453.4|2440.4|2456.36|2443.36|2453.4|2440.4|37
1621943270000|2021-05-25 11:47:50|2453.79|2440.79|2451.96|2438.96|2453.79|2440.79|2451.47|2438.47|38
1621964080000|2021-05-25 17:34:40|2545.7|2532.7|2544.56|2531.56|2545.87|2532.87|2543.18|2530.18|34
1621943280000|2021-05-25 11:48:00|2451.99|2438.99|2447.61|2434.61|2452.51|2439.51|2447.4|2434.4|34
1621943290000|2021-05-25 11:48:10|2448.07|2435.07|2445.76|2432.76|2448.07|2435.07|2445.12|2432.12|35
1621964090000|2021-05-25 17:34:50|2544.24|2531.24|2542.49|2529.49|2544.63|2531.63|2542.37|2529.37|34
1621943300000|2021-05-25 11:48:20|2445.31|2432.31|2448.04|2435.04|2449.49|2436.49|2445.31|2432.31|39
1621943310000|2021-05-25 11:48:30|2447.92|2434.92|2445.68|2432.68|2447.92|2434.92|2445.11|2432.11|38
1621964100000|2021-05-25 17:35:00|2542.55|2529.55|2543.47|2530.47|2545.61|2532.61|2542.38|2529.38|37
1621943320000|2021-05-25 11:48:40|2445.55|2432.55|2443.76|2430.76|2445.79|2432.79|2443.12|2430.12|39
1621943330000|2021-05-25 11:48:50|2444.28|2431.28|2444.45|2431.45|2446.46|2433.46|2444.09|2431.09|38
1621964110000|2021-05-25 17:35:10|2543.84|2530.84|2549.66|2536.66|2549.66|2536.66|2543.84|2530.84|38
1621943340000|2021-05-25 11:49:00|2444.71|2431.71|2448.57|2435.57|2448.79|2435.79|2444.71|2431.71|36
1621943350000|2021-05-25 11:49:10|2448.65|2435.65|2452.31|2439.31|2452.73|2439.73|2447.98|2434.98|35
1621964120000|2021-05-25 17:35:20|2549.97|2536.97|2550.56|2537.56|2550.93|2537.93|2549.56|2536.56|35
1621943360000|2021-05-25 11:49:20|2453.05|2440.05|2450.56|2437.56|2455.69|2442.69|2450.56|2437.56|33
1621964130000|2021-05-25 17:35:30|2550.59|2537.59|2547.96|2534.96|2550.66|2537.66|2547.66|2534.66|34
1621943370000|2021-05-25 11:49:30|2452.33|2439.33|2451.31|2438.31|2453.52|2440.52|2450.65|2437.65|33
1621943380000|2021-05-25 11:49:40|2452.23|2439.23|2453.33|2440.33|2455.5|2442.5|2451.85|2438.85|37
1621964140000|2021-05-25 17:35:40|2548.7|2535.7|2549.42|2536.42|2551.01|2538.01|2548.7|2535.7|37
1621943390000|2021-05-25 11:49:50|2453.37|2440.37|2451.29|2438.29|2453.88|2440.88|2449.6|2436.6|37
1621943400000|2021-05-25 11:50:00|2452.47|2439.47|2445.79|2432.79|2452.56|2439.56|2445.19|2432.19|39
1621964150000|2021-05-25 17:35:50|2548.25|2535.25|2549.32|2536.32|2549.44|2536.44|2546.77|2533.77|39
1621943410000|2021-05-25 11:50:10|2445.7|2432.7|2445.81|2432.81|2447.35|2434.35|2445.38|2432.38|38
1621943420000|2021-05-25 11:50:20|2445.59|2432.59|2445.05|2432.05|2446.72|2433.72|2445.04|2432.04|35
1621964160000|2021-05-25 17:36:00|2549.51|2536.51|2549.7|2536.7|2550.28|2537.28|2547.71|2534.71|37
1621943430000|2021-05-25 11:50:30|2445.14|2432.14|2445.11|2432.11|2445.47|2432.47|2443.83|2430.83|33
1621943440000|2021-05-25 11:50:40|2445.1|2432.1|2441.95|2428.95|2445.1|2432.1|2441.95|2428.95|36
1621964170000|2021-05-25 17:36:10|2549.43|2536.43|2550.36|2537.36|2550.67|2537.67|2549.15|2536.15|32
1621943450000|2021-05-25 11:50:50|2441.81|2428.81|2443.57|2430.57|2443.57|2430.57|2440.3|2427.3|37
1621943460000|2021-05-25 11:51:00|2443.9|2430.9|2439.45|2426.45|2443.98|2430.98|2438.96|2425.96|39
1621964180000|2021-05-25 17:36:20|2550.26|2537.26|2551.1|2538.1|2551.16|2538.16|2549.01|2536.01|35
1621943470000|2021-05-25 11:51:10|2439.13|2426.13|2435.97|2422.97|2439.13|2426.13|2435.45|2422.45|37
1621943480000|2021-05-25 11:51:20|2436.01|2423.01|2436.05|2423.05|2439.05|2426.05|2435.52|2422.52|39
1621964190000|2021-05-25 17:36:30|2551.18|2538.18|2553.94|2540.94|2554.15|2541.15|2550.26|2537.26|34
1621943490000|2021-05-25 11:51:30|2436.07|2423.07|2435.47|2422.47|2436.57|2423.57|2435.47|2422.47|33
1621943500000|2021-05-25 11:51:40|2435.52|2422.52|2435.14|2422.14|2436.59|2423.59|2434.93|2421.93|38
1621964200000|2021-05-25 17:36:40|2553.89|2540.89|2551.76|2538.76|2553.93|2540.93|2551.04|2538.04|38
1621943510000|2021-05-25 11:51:50|2435.57|2422.57|2435.32|2422.32|2435.76|2422.76|2434.49|2421.49|38
1621943520000|2021-05-25 11:52:00|2435.38|2422.38|2433.11|2420.11|2435.39|2422.39|2431.74|2418.74|37
1621964210000|2021-05-25 17:36:50|2551.87|2538.87|2551.8|2538.8|2552.24|2539.24|2550.97|2537.97|37
1621943530000|2021-05-25 11:52:10|2433.28|2420.28|2434.03|2421.03|2434.64|2421.64|2433.26|2420.26|36
1621943540000|2021-05-25 11:52:20|2434.05|2421.05|2433.83|2420.83|2434.6|2421.6|2433.29|2420.29|34
1621964220000|2021-05-25 17:37:00|2551.82|2538.82|2551.08|2538.08|2551.82|2538.82|2550.39|2537.39|32
1621943550000|2021-05-25 11:52:30|2433.87|2420.87|2433.66|2420.66|2433.87|2420.87|2431.9|2418.9|37
1621964230000|2021-05-25 17:37:10|2550.98|2537.98|2549.65|2536.65|2550.98|2537.98|2549.65|2536.65|26
1621943560000|2021-05-25 11:52:40|2433.63|2420.63|2431.95|2418.95|2433.63|2420.63|2431.79|2418.79|29
1621943570000|2021-05-25 11:52:50|2431.91|2418.91|2433.79|2420.79|2433.79|2420.79|2431.91|2418.91|37
1621964240000|2021-05-25 17:37:20|2549.63|2536.63|2554.88|2541.88|2555.33|2542.33|2549.47|2536.47|30
1621943580000|2021-05-25 11:53:00|2434.03|2421.03|2439.48|2426.48|2439.48|2426.48|2433.36|2420.36|37
1621943590000|2021-05-25 11:53:10|2440.44|2427.44|2437.48|2424.48|2441.4|2428.4|2436.96|2423.96|38
1621964250000|2021-05-25 17:37:30|2554.57|2541.57|2553.56|2540.56|2554.88|2541.88|2551.64|2538.64|38
1621943600000|2021-05-25 11:53:20|2437.91|2424.91|2441.76|2428.76|2441.96|2428.96|2437.81|2424.81|40
1621943610000|2021-05-25 11:53:30|2441.59|2428.59|2440.5|2427.5|2442.28|2429.28|2440.1|2427.1|38
1621964260000|2021-05-25 17:37:40|2553.77|2540.77|2555.54|2542.54|2555.54|2542.54|2553.26|2540.26|35
1621943620000|2021-05-25 11:53:40|2440.37|2427.37|2440.82|2427.82|2441.42|2428.42|2440.33|2427.33|37
1621943630000|2021-05-25 11:53:50|2442.06|2429.06|2439.47|2426.47|2442.27|2429.27|2439.31|2426.31|35
1621964270000|2021-05-25 17:37:50|2555.56|2542.56|2554.36|2541.36|2555.78|2542.78|2554.36|2541.36|31
1621943640000|2021-05-25 11:54:00|2439.55|2426.55|2442.09|2429.09|2442.69|2429.69|2439.02|2426.02|36
1621964280000|2021-05-25 17:38:00|2554.48|2541.48|2557.1|2544.1|2557.15|2544.15|2554.43|2541.43|31
1621943650000|2021-05-25 11:54:10|2442.03|2429.03|2440.32|2427.32|2442.78|2429.78|2440.32|2427.32|37
1621964290000|2021-05-25 17:38:10|2557.33|2544.33|2563.08|2550.08|2563.08|2550.08|2557.22|2544.22|36
1621943660000|2021-05-25 11:54:20|2440.33|2427.33|2442.21|2429.21|2442.74|2429.74|2439.66|2426.66|38
1621943670000|2021-05-25 11:54:30|2442.92|2429.92|2442.2|2429.2|2442.92|2429.92|2440.94|2427.94|37
1621964300000|2021-05-25 17:38:20|2563.36|2550.36|2564.89|2551.89|2565.75|2552.75|2563.26|2550.26|34
1621943680000|2021-05-25 11:54:40|2442.12|2429.12|2443.48|2430.48|2443.48|2430.48|2442.03|2429.03|36
1621943690000|2021-05-25 11:54:50|2444.08|2431.08|2445.01|2432.01|2445.5|2432.5|2444.07|2431.07|32
1621964310000|2021-05-25 17:38:30|2564.47|2551.47|2563.27|2550.27|2565.84|2552.84|2563.24|2550.24|37
1621943700000|2021-05-25 11:55:00|2444.91|2431.91|2451.19|2438.19|2451.28|2438.28|2444.91|2431.91|36
1621943710000|2021-05-25 11:55:10|2450.73|2437.73|2447.77|2434.77|2450.95|2437.95|2447.38|2434.38|33
1621964320000|2021-05-25 17:38:40|2563.28|2550.28|2562.38|2549.38|2563.28|2550.28|2561.21|2548.21|35
1621943720000|2021-05-25 11:55:20|2447.73|2434.73|2441.3|2428.3|2447.73|2434.73|2441.3|2428.3|37
1621964330000|2021-05-25 17:38:50|2562.33|2549.33|2563.61|2550.61|2564.56|2551.56|2561.93|2548.93|37
1621943730000|2021-05-25 11:55:30|2441.31|2428.31|2437.94|2424.94|2441.42|2428.42|2437.8|2424.8|36
1621943740000|2021-05-25 11:55:40|2437.99|2424.99|2433.23|2420.23|2437.99|2424.99|2433.23|2420.23|38
1621964340000|2021-05-25 17:39:00|2563.63|2550.63|2566.82|2553.82|2566.82|2553.82|2562.98|2549.98|39
1621943750000|2021-05-25 11:55:50|2433.41|2420.41|2433.45|2420.45|2435.44|2422.44|2431.68|2418.68|39
1621943760000|2021-05-25 11:56:00|2433.03|2420.03|2427.8|2414.8|2433.03|2420.03|2427.29|2414.29|39
1621964350000|2021-05-25 17:39:10|2567.05|2554.05|2568.41|2555.41|2568.77|2555.77|2567.03|2554.03|39
1621943770000|2021-05-25 11:56:10|2428.84|2415.84|2426.51|2413.51|2428.88|2415.88|2426.25|2413.25|35
1621943780000|2021-05-25 11:56:20|2426.59|2413.59|2423.99|2410.99|2426.88|2413.88|2423.48|2410.48|37
1621964360000|2021-05-25 17:39:20|2568.34|2555.34|2567.57|2554.57|2568.46|2555.46|2565.52|2552.52|38
1621943790000|2021-05-25 11:56:30|2423.95|2410.95|2425.82|2412.82|2428.51|2415.51|2423.94|2410.94|39
1621964370000|2021-05-25 17:39:30|2567.49|2554.49|2567.31|2554.31|2569|2556|2567.3|2554.3|31
1621943800000|2021-05-25 11:56:40|2426.34|2413.34|2423.97|2410.97|2426.59|2413.59|2423.48|2410.48|40
1621943810000|2021-05-25 11:56:50|2424.09|2411.09|2421.77|2408.77|2424.09|2411.09|2419.42|2406.42|39
1621964380000|2021-05-25 17:39:40|2567.19|2554.19|2567.37|2554.37|2567.79|2554.79|2567.19|2554.19|26
1621943820000|2021-05-25 11:57:00|2421.41|2408.41|2423.03|2410.03|2428.31|2415.31|2421.23|2408.23|38
1621943830000|2021-05-25 11:57:10|2422.75|2409.75|2415.55|2402.55|2423.31|2410.31|2415.55|2402.55|36
1621964390000|2021-05-25 17:39:50|2567.4|2554.4|2568.1|2555.1|2568.66|2555.66|2567.4|2554.4|34
1621943840000|2021-05-25 11:57:20|2415.25|2402.25|2415.73|2402.73|2419.53|2406.53|2414.63|2401.63|39
1621943850000|2021-05-25 11:57:30|2415.78|2402.78|2411.62|2398.62|2417.06|2404.06|2411.13|2398.13|40
1621964400000|2021-05-25 17:40:00|2568.08|2555.08|2569.93|2556.93|2570.22|2557.22|2567.99|2554.99|35
1621943860000|2021-05-25 11:57:40|2411.5|2398.5|2411.04|2398.04|2412.26|2399.26|2408.27|2395.27|38
1621964410000|2021-05-25 17:40:10|2569.59|2556.59|2569.31|2556.31|2570.02|2557.02|2569.13|2556.13|35
1621943870000|2021-05-25 11:57:50|2411.85|2398.85|2412.33|2399.33|2412.39|2399.39|2410.11|2397.11|38
1621943880000|2021-05-25 11:58:00|2412.3|2399.3|2415.45|2402.45|2418.85|2405.85|2411.91|2398.91|40
1621964420000|2021-05-25 17:40:20|2569.29|2556.29|2569.73|2556.73|2569.73|2556.73|2568.13|2555.13|40
1621943890000|2021-05-25 11:58:10|2415.25|2402.25|2416.61|2403.61|2416.98|2403.98|2414.81|2401.81|37
1621943900000|2021-05-25 11:58:20|2416.77|2403.77|2411.53|2398.53|2416.77|2403.77|2411.53|2398.53|39
1621964430000|2021-05-25 17:40:30|2569.53|2556.53|2568.4|2555.4|2569.78|2556.78|2568.22|2555.22|35
1621943910000|2021-05-25 11:58:30|2410.69|2397.69|2403.74|2390.74|2410.69|2397.69|2403.74|2390.74|39
1621943920000|2021-05-25 11:58:40|2403.21|2390.21|2405.18|2392.18|2406.66|2393.66|2402.65|2389.65|38
1621964440000|2021-05-25 17:40:40|2568.45|2555.45|2570.06|2557.06|2570.65|2557.65|2568.34|2555.34|27
1621943930000|2021-05-25 11:58:50|2405.03|2392.03|2403.52|2390.52|2405.73|2392.73|2403.23|2390.23|37
1621943940000|2021-05-25 11:59:00|2403.79|2390.79|2401.79|2388.79|2403.84|2390.84|2399.4|2386.4|38
1621964450000|2021-05-25 17:40:50|2569.16|2556.16|2566.55|2553.55|2569.16|2556.16|2566.4|2553.4|37
1621943950000|2021-05-25 11:59:10|2401.22|2388.22|2399.94|2386.94|2402.38|2389.38|2398.46|2385.46|39
1621943960000|2021-05-25 11:59:20|2399.57|2386.57|2403.99|2390.99|2403.99|2390.99|2399.5|2386.5|36
1621964460000|2021-05-25 17:41:00|2566.61|2553.61|2560.17|2547.17|2566.7|2553.7|2559.68|2546.68|36
1621943970000|2021-05-25 11:59:30|2404.37|2391.37|2411.82|2398.82|2413.84|2400.84|2403.64|2390.64|39
1621943980000|2021-05-25 11:59:40|2411.46|2398.46|2406.89|2393.89|2411.82|2398.82|2406.27|2393.27|40
1621964470000|2021-05-25 17:41:10|2560.57|2547.57|2561.09|2548.09|2562.15|2549.15|2559.41|2546.41|38
1621943990000|2021-05-25 11:59:50|2406.95|2393.95|2400.42|2387.42|2407.32|2394.32|2399.3|2386.3|38
1621944000000|2021-05-25 12:00:00|2401.03|2388.03|2404.06|2391.06|2405.6|2392.6|2401.03|2388.03|38
1621964480000|2021-05-25 17:41:20|2561.43|2548.43|2560.73|2547.73|2562.59|2549.59|2560.65|2547.65|39
1621944010000|2021-05-25 12:00:10|2404.62|2391.62|2420.32|2407.32|2420.32|2407.32|2404.62|2391.62|39
1621944020000|2021-05-25 12:00:20|2420.11|2407.11|2411.61|2398.61|2420.93|2407.93|2411.14|2398.14|36
1621964490000|2021-05-25 17:41:30|2560.69|2547.69|2561.4|2548.4|2561.92|2548.92|2560.42|2547.42|35
1621944030000|2021-05-25 12:00:30|2411.25|2398.25|2405.96|2392.96|2411.25|2398.25|2405.84|2392.84|40
1621944040000|2021-05-25 12:00:40|2406.37|2393.37|2404.72|2391.72|2408.59|2395.59|2404.72|2391.72|39
1621964500000|2021-05-25 17:41:40|2561.34|2548.34|2559.16|2546.16|2561.34|2548.34|2559.15|2546.15|32
1621944050000|2021-05-25 12:00:50|2404.16|2391.16|2403.93|2390.93|2404.45|2391.45|2400.34|2387.34|39
1621944060000|2021-05-25 12:01:00|2403.16|2390.16|2397.12|2384.12|2403.16|2390.16|2394.55|2381.55|40
1621964510000|2021-05-25 17:41:50|2559.17|2546.17|2561.71|2548.71|2561.71|2548.71|2559.17|2546.17|38
1621944070000|2021-05-25 12:01:10|2397.14|2384.14|2401.52|2388.52|2401.58|2388.58|2396.22|2383.22|39
1621944080000|2021-05-25 12:01:20|2401.88|2388.88|2408.94|2395.94|2410.53|2397.53|2401.88|2388.88|39
1621964520000|2021-05-25 17:42:00|2561.61|2548.61|2566.46|2553.46|2566.46|2553.46|2561.46|2548.46|35
1621944090000|2021-05-25 12:01:30|2408.96|2395.96|2406.27|2393.27|2409.76|2396.76|2405.84|2392.84|37
1621944100000|2021-05-25 12:01:40|2406.38|2393.38|2406.73|2393.73|2406.98|2393.98|2405.05|2392.05|39
1621964530000|2021-05-25 17:42:10|2566.6|2553.6|2565.75|2552.75|2567.38|2554.38|2565.66|2552.66|35
1621944110000|2021-05-25 12:01:50|2406.75|2393.75|2413.02|2400.02|2413.22|2400.22|2406.75|2393.75|39
1621944120000|2021-05-25 12:02:00|2415.05|2402.05|2420.84|2407.84|2421.71|2408.71|2414.68|2401.68|38
1621964540000|2021-05-25 17:42:20|2565.83|2552.83|2566.54|2553.54|2567.68|2554.68|2565.74|2552.74|35
1621944130000|2021-05-25 12:02:10|2419.59|2406.59|2421.13|2408.13|2422.34|2409.34|2417.67|2404.67|38
1621964550000|2021-05-25 17:42:30|2566.49|2553.49|2567.28|2554.28|2567.53|2554.53|2565.92|2552.92|36
1621944140000|2021-05-25 12:02:20|2420.64|2407.64|2422.52|2409.52|2422.7|2409.7|2419.39|2406.39|39
1621944150000|2021-05-25 12:02:30|2422.2|2409.2|2422.85|2409.85|2423.7|2410.7|2422.2|2409.2|37
1621964560000|2021-05-25 17:42:40|2567.48|2554.48|2567.05|2554.05|2567.96|2554.96|2567.05|2554.05|24
1621944160000|2021-05-25 12:02:40|2422.92|2409.92|2424.11|2411.11|2424.29|2411.29|2422.6|2409.6|34
1621944170000|2021-05-25 12:02:50|2424.5|2411.5|2421.83|2408.83|2424.5|2411.5|2421.83|2408.83|30
1621964570000|2021-05-25 17:42:50|2567.03|2554.03|2567.45|2554.45|2567.99|2554.99|2567.03|2554.03|32
1621944180000|2021-05-25 12:03:00|2421.85|2408.85|2419.34|2406.34|2422.3|2409.3|2418.7|2405.7|35
1621964580000|2021-05-25 17:43:00|2567.5|2554.5|2568.14|2555.14|2568.19|2555.19|2567.47|2554.47|26
1621944190000|2021-05-25 12:03:10|2419.76|2406.76|2423.06|2410.06|2423.06|2410.06|2419.76|2406.76|35
1621944200000|2021-05-25 12:03:20|2422.84|2409.84|2423.87|2410.87|2424.29|2411.29|2422.54|2409.54|31
1621964590000|2021-05-25 17:43:10|2568.15|2555.15|2570.7|2557.7|2571.1|2558.1|2568.14|2555.14|34
1621944210000|2021-05-25 12:03:30|2423.88|2410.88|2424.62|2411.62|2425.43|2412.43|2423.79|2410.79|31
1621944220000|2021-05-25 12:03:40|2425.63|2412.63|2427.93|2414.93|2429.15|2416.15|2425.63|2412.63|37
1621964600000|2021-05-25 17:43:20|2570.21|2557.21|2572.11|2559.11|2572.11|2559.11|2568.81|2555.81|36
1621944230000|2021-05-25 12:03:50|2426.87|2413.87|2429.79|2416.79|2430.93|2417.93|2425.99|2412.99|39
1621944240000|2021-05-25 12:04:00|2430.54|2417.54|2429.05|2416.05|2430.63|2417.63|2427.53|2414.53|35
1621964610000|2021-05-25 17:43:30|2572.2|2559.2|2573.46|2560.46|2575.11|2562.11|2571.79|2558.79|37
1621944250000|2021-05-25 12:04:10|2429.02|2416.02|2429.21|2416.21|2429.48|2416.48|2426.25|2413.25|37
1621964620000|2021-05-25 17:43:40|2573.32|2560.32|2575.32|2562.32|2575.67|2562.67|2573.32|2560.32|37
1621944260000|2021-05-25 12:04:20|2429.46|2416.46|2426.85|2413.85|2429.46|2416.46|2425.64|2412.64|38
1621944270000|2021-05-25 12:04:30|2426.95|2413.95|2421.18|2408.18|2427.13|2414.13|2421.18|2408.18|39
1621964630000|2021-05-25 17:43:50|2575.34|2562.34|2574.92|2561.92|2577.02|2564.02|2574.79|2561.79|39
1621944280000|2021-05-25 12:04:40|2421.02|2408.02|2419.45|2406.45|2421.62|2408.62|2419.45|2406.45|38
1621944290000|2021-05-25 12:04:50|2419.06|2406.06|2420.7|2407.7|2421.43|2408.43|2416.59|2403.59|38
1621964640000|2021-05-25 17:44:00|2574.94|2561.94|2577.58|2564.58|2577.92|2564.92|2574.94|2561.94|38
1621944300000|2021-05-25 12:05:00|2420.63|2407.63|2417.7|2404.7|2420.63|2407.63|2417.35|2404.35|37
1621944310000|2021-05-25 12:05:10|2417.71|2404.71|2414.61|2401.61|2417.71|2404.71|2414.26|2401.26|37
1621964650000|2021-05-25 17:44:10|2577.4|2564.4|2581.6|2568.6|2581.95|2568.95|2577.37|2564.37|35
1621944320000|2021-05-25 12:05:20|2415.11|2402.11|2417.22|2404.22|2417.25|2404.25|2415.11|2402.11|39
1621964660000|2021-05-25 17:44:20|2581.78|2568.78|2578.69|2565.69|2581.78|2568.78|2578.69|2565.69|35
1621944330000|2021-05-25 12:05:30|2417.28|2404.28|2415.91|2402.91|2417.39|2404.39|2414.76|2401.76|37
1621944340000|2021-05-25 12:05:40|2416.48|2403.48|2416.31|2403.31|2416.94|2403.94|2414.94|2401.94|38
1621964670000|2021-05-25 17:44:30|2578.7|2565.7|2579.43|2566.43|2579.56|2566.56|2578.22|2565.22|36
1621944350000|2021-05-25 12:05:50|2416.61|2403.61|2422.17|2409.17|2422.81|2409.81|2416.61|2403.61|36
1621944360000|2021-05-25 12:06:00|2421.73|2408.73|2430.08|2417.08|2431.47|2418.47|2421.73|2408.73|36
1621964680000|2021-05-25 17:44:40|2579.37|2566.37|2580.89|2567.89|2580.89|2567.89|2579.29|2566.29|27
1621944370000|2021-05-25 12:06:10|2429.63|2416.63|2434.14|2421.14|2434.14|2421.14|2429.62|2416.62|34
1621944380000|2021-05-25 12:06:20|2433.95|2420.95|2439.55|2426.55|2439.55|2426.55|2431.7|2418.7|35
1621964690000|2021-05-25 17:44:50|2580.9|2567.9|2579.13|2566.13|2580.9|2567.9|2579.11|2566.11|32
1621944390000|2021-05-25 12:06:30|2439.12|2426.12|2439|2426|2442.55|2429.55|2437.73|2424.73|38
1621944400000|2021-05-25 12:06:40|2440.01|2427.01|2436.99|2423.99|2440.26|2427.26|2435.68|2422.68|37
1621964700000|2021-05-25 17:45:00|2579.2|2566.2|2580.69|2567.69|2581.54|2568.54|2579.2|2566.2|30
1621944410000|2021-05-25 12:06:50|2437.03|2424.03|2435.99|2422.99|2438.06|2425.06|2435.56|2422.56|38
1621944420000|2021-05-25 12:07:00|2435.98|2422.98|2434.81|2421.81|2436.61|2423.61|2432.38|2419.38|40
1621964710000|2021-05-25 17:45:10|2580.67|2567.67|2582.48|2569.48|2582.48|2569.48|2580.17|2567.17|33
1621944430000|2021-05-25 12:07:10|2434.82|2421.82|2438.85|2425.85|2438.92|2425.92|2434.82|2421.82|38
1621964720000|2021-05-25 17:45:20|2582.63|2569.63|2582.96|2569.96|2583.06|2570.06|2581.69|2568.69|35
1621944440000|2021-05-25 12:07:20|2439.34|2426.34|2438.56|2425.56|2439.34|2426.34|2437.84|2424.84|29
1621944450000|2021-05-25 12:07:30|2438.28|2425.28|2435.92|2422.92|2438.59|2425.59|2435.92|2422.92|34
1621964730000|2021-05-25 17:45:30|2582.89|2569.89|2583.78|2570.78|2583.78|2570.78|2582.38|2569.38|32
1621944460000|2021-05-25 12:07:40|2435.79|2422.79|2433.19|2420.19|2435.79|2422.79|2432.47|2419.47|35
1621944470000|2021-05-25 12:07:50|2433.23|2420.23|2431.72|2418.72|2433.23|2420.23|2430.68|2417.68|33
1621964740000|2021-05-25 17:45:40|2583.57|2570.57|2579.95|2566.95|2583.94|2570.94|2579.95|2566.95|36
1621944480000|2021-05-25 12:08:00|2431.9|2418.9|2437.23|2424.23|2438.06|2425.06|2431.9|2418.9|37
1621944490000|2021-05-25 12:08:10|2437.12|2424.12|2433.46|2420.46|2437.12|2424.12|2433.46|2420.46|37
1621964750000|2021-05-25 17:45:50|2579.8|2566.8|2575.96|2562.96|2579.8|2566.8|2575.79|2562.79|37
1621944500000|2021-05-25 12:08:20|2432.94|2419.94|2429.35|2416.35|2433.2|2420.2|2429.35|2416.35|36
1621944510000|2021-05-25 12:08:30|2429.09|2416.09|2427.74|2414.74|2430.14|2417.14|2427.39|2414.39|33
1621964760000|2021-05-25 17:46:00|2576.25|2563.25|2575.31|2562.31|2576.45|2563.45|2575.31|2562.31|34
1621944520000|2021-05-25 12:08:40|2427.3|2414.3|2426.55|2413.55|2427.3|2414.3|2423.36|2410.36|38
1621944530000|2021-05-25 12:08:50|2427.29|2414.29|2425.73|2412.73|2428.13|2415.13|2424.15|2411.15|39
1621964770000|2021-05-25 17:46:10|2575.2|2562.2|2572.68|2559.68|2575.2|2562.2|2569.69|2556.69|38
1621944540000|2021-05-25 12:09:00|2425.8|2412.8|2427.63|2414.63|2429.1|2416.1|2425.8|2412.8|37
1621944550000|2021-05-25 12:09:10|2427.66|2414.66|2422.05|2409.05|2427.66|2414.66|2422.05|2409.05|32
1621964780000|2021-05-25 17:46:20|2572.81|2559.81|2576.44|2563.44|2576.53|2563.53|2572.81|2559.81|36
1621944560000|2021-05-25 12:09:20|2422.38|2409.38|2420.53|2407.53|2422.67|2409.67|2420.09|2407.09|38
1621944570000|2021-05-25 12:09:30|2420.45|2407.45|2420.25|2407.25|2421.83|2408.83|2419.41|2406.41|37
1621964790000|2021-05-25 17:46:30|2576.41|2563.41|2580.47|2567.47|2580.47|2567.47|2576.3|2563.3|35
1621944580000|2021-05-25 12:09:40|2420.26|2407.26|2420.03|2407.03|2421.87|2408.87|2419.94|2406.94|38
1621944590000|2021-05-25 12:09:50|2420.34|2407.34|2419.75|2406.75|2421.94|2408.94|2419.71|2406.71|37
1621964800000|2021-05-25 17:46:40|2580.48|2567.48|2583.43|2570.43|2584|2571|2579.94|2566.94|36
1621944600000|2021-05-25 12:10:00|2419.96|2406.96|2421.25|2408.25|2422.54|2409.54|2419.62|2406.62|37
1621944610000|2021-05-25 12:10:10|2421.36|2408.36|2417.5|2404.5|2421.36|2408.36|2417.5|2404.5|35
1621964810000|2021-05-25 17:46:50|2583.65|2570.65|2583.86|2570.86|2584.04|2571.04|2582.17|2569.17|31
1621944620000|2021-05-25 12:10:20|2416.98|2403.98|2416.72|2403.72|2417.54|2404.54|2415.32|2402.32|38
1621964820000|2021-05-25 17:47:00|2583.77|2570.77|2584.96|2571.96|2585.01|2572.01|2583.77|2570.77|33
1621944630000|2021-05-25 12:10:30|2416.83|2403.83|2421.18|2408.18|2421.18|2408.18|2415.95|2402.95|35
1621944640000|2021-05-25 12:10:40|2420.82|2407.82|2427.91|2414.91|2427.96|2414.96|2420.82|2407.82|40
1621964830000|2021-05-25 17:47:10|2584.97|2571.97|2584.66|2571.66|2585.04|2572.04|2584.19|2571.19|26
1621944650000|2021-05-25 12:10:50|2427.85|2414.85|2428.09|2415.09|2428.09|2415.09|2425.27|2412.27|38
1621944660000|2021-05-25 12:11:00|2428.73|2415.73|2435.55|2422.55|2437.53|2424.53|2428.73|2415.73|40
1621964840000|2021-05-25 17:47:20|2584.78|2571.78|2588.01|2575.01|2588.86|2575.86|2584.41|2571.41|36
1621944670000|2021-05-25 12:11:10|2435.52|2422.52|2436.41|2423.41|2436.51|2423.51|2432.45|2419.45|39
1621944680000|2021-05-25 12:11:20|2435.38|2422.38|2433.69|2420.69|2435.58|2422.58|2432.23|2419.23|39
1621964850000|2021-05-25 17:47:30|2588.2|2575.2|2588.87|2575.87|2590.77|2577.77|2588.07|2575.07|32
1621944690000|2021-05-25 12:11:30|2433.64|2420.64|2434.76|2421.76|2435.1|2422.1|2432.15|2419.15|38
1621944700000|2021-05-25 12:11:40|2434.37|2421.37|2435.91|2422.91|2437.47|2424.47|2433.42|2420.42|38
1621964860000|2021-05-25 17:47:40|2588.81|2575.81|2589.2|2576.2|2590.68|2577.68|2588.54|2575.54|36
1621944710000|2021-05-25 12:11:50|2436.08|2423.08|2438.15|2425.15|2438.99|2425.99|2435.67|2422.67|38
1621964870000|2021-05-25 17:47:50|2590.34|2577.34|2591.2|2578.2|2591.48|2578.48|2590.34|2577.34|37
1621944720000|2021-05-25 12:12:00|2438.14|2425.14|2432.5|2419.5|2438.55|2425.55|2432.41|2419.41|36
1621944730000|2021-05-25 12:12:10|2432.49|2419.49|2428.07|2415.07|2432.74|2419.74|2425.65|2412.65|39
1621964880000|2021-05-25 17:48:00|2591.13|2578.13|2592.36|2579.36|2592.36|2579.36|2591.12|2578.12|35
1621944740000|2021-05-25 12:12:20|2428.28|2415.28|2426.8|2413.8|2429.02|2416.02|2426.42|2413.42|35
1621944750000|2021-05-25 12:12:30|2426.66|2413.66|2425.15|2412.15|2426.71|2413.71|2424.49|2411.49|36
1621964890000|2021-05-25 17:48:10|2592.34|2579.34|2592.97|2579.97|2593.26|2580.26|2591.97|2578.97|34
1621944760000|2021-05-25 12:12:40|2425.22|2412.22|2429.1|2416.1|2429.1|2416.1|2425.22|2412.22|36
1621944770000|2021-05-25 12:12:50|2428.98|2415.98|2432.49|2419.49|2432.49|2419.49|2428.98|2415.98|36
1621964900000|2021-05-25 17:48:20|2592.96|2579.96|2591.23|2578.23|2592.96|2579.96|2590.75|2577.75|32
1621944780000|2021-05-25 12:13:00|2432.43|2419.43|2432.73|2419.73|2433.22|2420.22|2431.06|2418.06|32
1621964910000|2021-05-25 17:48:30|2591.03|2578.03|2591.09|2578.09|2591.46|2578.46|2590.7|2577.7|35
1621944790000|2021-05-25 12:13:10|2432.78|2419.78|2435.14|2422.14|2435.86|2422.86|2431.59|2418.59|27
1621964920000|2021-05-25 17:48:40|2591.11|2578.11|2592.55|2579.55|2592.78|2579.78|2590.83|2577.83|35
1621944800000|2021-05-25 12:13:20|2435.61|2422.61|2433.72|2420.72|2438.34|2425.34|2433.72|2420.72|32
1621944810000|2021-05-25 12:13:30|2433.96|2420.96|2434.29|2421.29|2434.39|2421.39|2432.27|2419.27|39
1621964930000|2021-05-25 17:48:50|2592.62|2579.62|2592.67|2579.67|2592.73|2579.73|2591.56|2578.56|32
1621944820000|2021-05-25 12:13:40|2434.04|2421.04|2435.5|2422.5|2436.5|2423.5|2434.02|2421.02|34
1621944830000|2021-05-25 12:13:50|2435.2|2422.2|2437.22|2424.22|2438.34|2425.34|2435.19|2422.19|38
1621964940000|2021-05-25 17:49:00|2592.68|2579.68|2590.23|2577.23|2593.01|2580.01|2590.23|2577.23|38
1621944840000|2021-05-25 12:14:00|2437.15|2424.15|2435.07|2422.07|2438.36|2425.36|2434.86|2421.86|34
1621944850000|2021-05-25 12:14:10|2435.11|2422.11|2437.84|2424.84|2438.16|2425.16|2435.11|2422.11|34
1621964950000|2021-05-25 17:49:10|2589.93|2576.93|2592.21|2579.21|2592.57|2579.57|2588.08|2575.08|35
1621944860000|2021-05-25 12:14:20|2437.88|2424.88|2436.85|2423.85|2438.99|2425.99|2436.4|2423.4|39
1621944870000|2021-05-25 12:14:30|2436.86|2423.86|2439|2426|2439.2|2426.2|2436.82|2423.82|33
1621964960000|2021-05-25 17:49:20|2591.86|2578.86|2592.12|2579.12|2592.24|2579.24|2590.89|2577.89|33
1621944880000|2021-05-25 12:14:40|2439.01|2426.01|2440.23|2427.23|2441.57|2428.57|2439.01|2426.01|31
1621944890000|2021-05-25 12:14:50|2439.63|2426.63|2439.75|2426.75|2440.45|2427.45|2437.24|2424.24|36
1621964970000|2021-05-25 17:49:30|2592.04|2579.04|2593.1|2580.1|2594.18|2581.18|2591.83|2578.83|30
1621944900000|2021-05-25 12:15:00|2439.76|2426.76|2442.04|2429.04|2442.22|2429.22|2439.75|2426.75|35
1621964980000|2021-05-25 17:49:40|2592.97|2579.97|2591.58|2578.58|2594.34|2581.34|2591.32|2578.32|35
1621944910000|2021-05-25 12:15:10|2442.22|2429.22|2443.18|2430.18|2445.2|2432.2|2442.22|2429.22|36
1621944920000|2021-05-25 12:15:20|2443.7|2430.7|2441.87|2428.87|2444.5|2431.5|2441.87|2428.87|32
1621964990000|2021-05-25 17:49:50|2591.56|2578.56|2591.53|2578.53|2592.03|2579.03|2591.12|2578.12|26
1621944930000|2021-05-25 12:15:30|2441.92|2428.92|2442.56|2429.56|2443.39|2430.39|2439.69|2426.69|37
1621965000000|2021-05-25 17:50:00|2591.45|2578.45|2592.65|2579.65|2592.65|2579.65|2590.94|2577.94|31
1621944940000|2021-05-25 12:15:40|2442.58|2429.58|2442.99|2429.99|2443.49|2430.49|2442.15|2429.15|36
1621965010000|2021-05-25 17:50:10|2592.77|2579.77|2589.71|2576.71|2592.77|2579.77|2589.71|2576.71|35
1621944950000|2021-05-25 12:15:50|2443|2430|2442.31|2429.31|2443.5|2430.5|2441.78|2428.78|37
1621944960000|2021-05-25 12:16:00|2442.36|2429.36|2444.75|2431.75|2445.07|2432.07|2442.27|2429.27|31
1621965020000|2021-05-25 17:50:20|2589.92|2576.92|2588.5|2575.5|2590.15|2577.15|2588.5|2575.5|33
1621944970000|2021-05-25 12:16:10|2443.54|2430.54|2448.93|2435.93|2449.23|2436.23|2443.54|2430.54|30
1621944980000|2021-05-25 12:16:20|2449.63|2436.63|2449.44|2436.44|2453.79|2440.79|2449.41|2436.41|31
1621965030000|2021-05-25 17:50:30|2588.75|2575.75|2587.66|2574.66|2589.15|2576.15|2587.66|2574.66|37
1621944990000|2021-05-25 12:16:30|2449.88|2436.88|2451.75|2438.75|2453.79|2440.79|2449.64|2436.64|33
1621945000000|2021-05-25 12:16:40|2451.76|2438.76|2452.3|2439.3|2454.31|2441.31|2451.06|2438.06|34
1621965040000|2021-05-25 17:50:40|2587.67|2574.67|2587.98|2574.98|2588.41|2575.41|2587.02|2574.02|36
1621945010000|2021-05-25 12:16:50|2452|2439|2458.87|2445.87|2458.87|2445.87|2451.2|2438.2|31
1621945020000|2021-05-25 12:17:00|2458.94|2445.94|2457.31|2444.31|2459.97|2446.97|2456.62|2443.62|35
1621965050000|2021-05-25 17:50:50|2587.86|2574.86|2589.08|2576.08|2589.17|2576.17|2587.78|2574.78|36
1621945030000|2021-05-25 12:17:10|2456.58|2443.58|2458.2|2445.2|2458.32|2445.32|2456.29|2443.29|35
1621945040000|2021-05-25 12:17:20|2458.61|2445.61|2459.92|2446.92|2460.13|2447.13|2458.61|2445.61|33
1621965060000|2021-05-25 17:51:00|2589.13|2576.13|2591.9|2578.9|2592.87|2579.87|2589.13|2576.13|34
1621945050000|2021-05-25 12:17:30|2459.93|2446.93|2461.43|2448.43|2461.69|2448.69|2458.82|2445.82|33
1621945060000|2021-05-25 12:17:40|2461.87|2448.87|2464.26|2451.26|2465.85|2452.85|2461.87|2448.87|38
1621965070000|2021-05-25 17:51:10|2591.95|2578.95|2588.92|2575.92|2592.04|2579.04|2588.92|2575.92|38
1621945070000|2021-05-25 12:17:50|2464.32|2451.32|2462.69|2449.69|2465.16|2452.16|2462.06|2449.06|28
1621945080000|2021-05-25 12:18:00|2463.15|2450.15|2461.51|2448.51|2463.15|2450.15|2460.47|2447.47|39
1621965080000|2021-05-25 17:51:20|2588.65|2575.65|2590.58|2577.58|2591.61|2578.61|2588.65|2575.65|34
1621945090000|2021-05-25 12:18:10|2462.15|2449.15|2461.04|2448.04|2462.63|2449.63|2460.01|2447.01|38
1621945100000|2021-05-25 12:18:20|2460.08|2447.08|2460.86|2447.86|2460.86|2447.86|2457.65|2444.65|38
1621965090000|2021-05-25 17:51:30|2590.55|2577.55|2592.15|2579.15|2592.15|2579.15|2590.47|2577.47|34
1621945110000|2021-05-25 12:18:30|2461.3|2448.3|2461.04|2448.04|2463.06|2450.06|2461.04|2448.04|37
1621945120000|2021-05-25 12:18:40|2461.03|2448.03|2459.2|2446.2|2461.41|2448.41|2458.86|2445.86|36
1621965100000|2021-05-25 17:51:40|2591.93|2578.93|2591.4|2578.4|2592.1|2579.1|2590.22|2577.22|39
1621945130000|2021-05-25 12:18:50|2459.31|2446.31|2460.73|2447.73|2461.4|2448.4|2459.31|2446.31|40
1621945140000|2021-05-25 12:19:00|2460.75|2447.75|2459.93|2446.93|2460.91|2447.91|2459.16|2446.16|35
1621965110000|2021-05-25 17:51:50|2591.49|2578.49|2592.24|2579.24|2592.43|2579.43|2590.79|2577.79|32
1621945150000|2021-05-25 12:19:10|2460.07|2447.07|2460.76|2447.76|2460.86|2447.86|2460.07|2447.07|28
1621965120000|2021-05-25 17:52:00|2592.22|2579.22|2594.12|2581.12|2594.26|2581.26|2592.22|2579.22|39
1621945160000|2021-05-25 12:19:20|2461.66|2448.66|2463.06|2450.06|2463.4|2450.4|2461.2|2448.2|30
1621945170000|2021-05-25 12:19:30|2463.07|2450.07|2466.42|2453.42|2466.71|2453.71|2462.48|2449.48|27
1621965130000|2021-05-25 17:52:10|2594.11|2581.11|2594.64|2581.64|2594.64|2581.64|2593.87|2580.87|26
1621945180000|2021-05-25 12:19:40|2466.74|2453.74|2465.78|2452.78|2466.75|2453.75|2464.18|2451.18|27
1621945190000|2021-05-25 12:19:50|2466.16|2453.16|2468.3|2455.3|2468.82|2455.82|2466.16|2453.16|34
1621965140000|2021-05-25 17:52:20|2594.57|2581.57|2594.59|2581.59|2594.78|2581.78|2594.54|2581.54|17
1621945200000|2021-05-25 12:20:00|2468.17|2455.17|2463.64|2450.64|2468.55|2455.55|2463.64|2450.64|36
1621945210000|2021-05-25 12:20:10|2463.67|2450.67|2468.79|2455.79|2468.79|2455.79|2463.67|2450.67|39
1621965150000|2021-05-25 17:52:30|2594.6|2581.6|2596.14|2583.14|2597.08|2584.08|2594.5|2581.5|27
1621945220000|2021-05-25 12:20:20|2468.92|2455.92|2471.51|2458.51|2471.8|2458.8|2468.47|2455.47|35
1621945230000|2021-05-25 12:20:30|2471.42|2458.42|2472.23|2459.23|2472.23|2459.23|2470.64|2457.64|38
1621965160000|2021-05-25 17:52:40|2596.18|2583.18|2594.9|2581.9|2596.78|2583.78|2594.9|2581.9|30
1621945240000|2021-05-25 12:20:40|2472.16|2459.16|2471.66|2458.66|2472.36|2459.36|2470.86|2457.86|37
1621945250000|2021-05-25 12:20:50|2471.63|2458.63|2470.4|2457.4|2471.87|2458.87|2470.05|2457.05|36
1621965170000|2021-05-25 17:52:50|2594.92|2581.92|2598.12|2585.12|2598.12|2585.12|2594.92|2581.92|35
1621945260000|2021-05-25 12:21:00|2470.54|2457.54|2472.48|2459.48|2473.12|2460.12|2469.7|2456.7|32
1621945270000|2021-05-25 12:21:10|2472.08|2459.08|2470.19|2457.19|2472.71|2459.71|2469.99|2456.99|35
1621965180000|2021-05-25 17:53:00|2598.11|2585.11|2597.71|2584.71|2598.4|2585.4|2596.87|2583.87|37
1621945280000|2021-05-25 12:21:20|2470.2|2457.2|2468.14|2455.14|2470.48|2457.48|2468.14|2455.14|35
1621945290000|2021-05-25 12:21:30|2468.08|2455.08|2467.08|2454.08|2468.08|2455.08|2465.2|2452.2|40
1621965190000|2021-05-25 17:53:10|2597.61|2584.61|2596.6|2583.6|2597.94|2584.94|2595.34|2582.34|34
1621945300000|2021-05-25 12:21:40|2466.17|2453.17|2466.17|2453.17|2468.48|2455.48|2465.71|2452.71|35
1621945310000|2021-05-25 12:21:50|2466.06|2453.06|2467.13|2454.13|2467.13|2454.13|2464.15|2451.15|38
1621965200000|2021-05-25 17:53:20|2596.69|2583.69|2594.04|2581.04|2596.7|2583.7|2594.04|2581.04|35
1621945320000|2021-05-25 12:22:00|2466.8|2453.8|2461.23|2448.23|2466.8|2453.8|2461.23|2448.23|37
1621965210000|2021-05-25 17:53:30|2594.02|2581.02|2593.73|2580.73|2594.22|2581.22|2593.03|2580.03|33
1621945330000|2021-05-25 12:22:10|2460.73|2447.73|2463.25|2450.25|2463.69|2450.69|2460.48|2447.48|36
1621945340000|2021-05-25 12:22:20|2463.46|2450.46|2463.59|2450.59|2463.62|2450.62|2461.93|2448.93|36
1621965220000|2021-05-25 17:53:40|2593.71|2580.71|2592.46|2579.46|2594.26|2581.26|2592.07|2579.07|38
1621945350000|2021-05-25 12:22:30|2463.25|2450.25|2460.64|2447.64|2463.5|2450.5|2460.64|2447.64|37
1621945360000|2021-05-25 12:22:40|2460.51|2447.51|2461.05|2448.05|2461.31|2448.31|2459.86|2446.86|29
1621965230000|2021-05-25 17:53:50|2592.36|2579.36|2592.58|2579.58|2592.58|2579.58|2590.87|2577.87|34
1621945370000|2021-05-25 12:22:50|2461.11|2448.11|2460.93|2447.93|2462.38|2449.38|2460.4|2447.4|36
1621945380000|2021-05-25 12:23:00|2461.16|2448.16|2463.96|2450.96|2463.96|2450.96|2461.01|2448.01|36
1621965240000|2021-05-25 17:54:00|2592.28|2579.28|2593.57|2580.57|2593.76|2580.76|2591.72|2578.72|36
1621945390000|2021-05-25 12:23:10|2463.98|2450.98|2465.99|2452.99|2468.39|2455.39|2463.93|2450.93|36
1621945400000|2021-05-25 12:23:20|2465.84|2452.84|2463.12|2450.12|2466.02|2453.02|2462.65|2449.65|38
1621965250000|2021-05-25 17:54:10|2593.6|2580.6|2593.76|2580.76|2593.98|2580.98|2593.33|2580.33|22
1621945410000|2021-05-25 12:23:30|2462.89|2449.89|2463.7|2450.7|2464.32|2451.32|2462.65|2449.65|33
1621945420000|2021-05-25 12:23:40|2463.5|2450.5|2461.81|2448.81|2463.53|2450.53|2461.81|2448.81|28
1621965260000|2021-05-25 17:54:20|2593.92|2580.92|2595.53|2582.53|2595.53|2582.53|2593.76|2580.76|21
1621945430000|2021-05-25 12:23:50|2461.72|2448.72|2459.22|2446.22|2461.72|2448.72|2459.2|2446.2|35
1621965270000|2021-05-25 17:54:30|2595.45|2582.45|2596.17|2583.17|2596.17|2583.17|2595.45|2582.45|20
1621945440000|2021-05-25 12:24:00|2459.13|2446.13|2460.87|2447.87|2461.61|2448.61|2459.13|2446.13|37
1621965280000|2021-05-25 17:54:40|2596.25|2583.25|2596.98|2583.98|2597.05|2584.05|2596.11|2583.11|20
1621965290000|2021-05-25 17:54:50|2597.01|2584.01|2594.79|2581.79|2597.21|2584.21|2594.79|2581.79|30
1621945450000|2021-05-25 12:24:10|2460.7|2447.7|2456.89|2443.89|2460.81|2447.81|2456.89|2443.89|34
1621965300000|2021-05-25 17:55:00|2594.7|2581.7|2593.78|2580.78|2595.51|2582.51|2593.78|2580.78|30
1621945460000|2021-05-25 12:24:20|2456.4|2443.4|2453.01|2440.01|2456.4|2443.4|2452.27|2439.27|39
1621945470000|2021-05-25 12:24:30|2452.93|2439.93|2450.8|2437.8|2452.93|2439.93|2449.72|2436.72|37
1621965310000|2021-05-25 17:55:10|2593.77|2580.77|2589.48|2576.48|2593.78|2580.78|2587.68|2574.68|38
1621945480000|2021-05-25 12:24:40|2450.87|2437.87|2452.54|2439.54|2452.54|2439.54|2449.72|2436.72|37
1621945490000|2021-05-25 12:24:50|2452.75|2439.75|2453.64|2440.64|2455.14|2442.14|2452.4|2439.4|35
1621965320000|2021-05-25 17:55:20|2589.36|2576.36|2587.58|2574.58|2590.63|2577.63|2587.58|2574.58|38
1621945500000|2021-05-25 12:25:00|2453.63|2440.63|2456.09|2443.09|2456.1|2443.1|2453.06|2440.06|39
1621965330000|2021-05-25 17:55:30|2587.36|2574.36|2586.97|2573.97|2587.36|2574.36|2585.51|2572.51|39
1621945510000|2021-05-25 12:25:10|2456.18|2443.18|2460.52|2447.52|2463.07|2450.07|2456.18|2443.18|38
1621945520000|2021-05-25 12:25:20|2460.5|2447.5|2458.7|2445.7|2460.59|2447.59|2457.19|2444.19|38
1621965340000|2021-05-25 17:55:40|2587.01|2574.01|2587.34|2574.34|2587.34|2574.34|2586.21|2573.21|37
1621945530000|2021-05-25 12:25:30|2457.84|2444.84|2453.03|2440.03|2458.63|2445.63|2453.03|2440.03|38
1621945540000|2021-05-25 12:25:40|2453.06|2440.06|2452.98|2439.98|2453.88|2440.88|2452.92|2439.92|38
1621965350000|2021-05-25 17:55:50|2587.33|2574.33|2587.58|2574.58|2588.19|2575.19|2587.33|2574.33|23
1621945550000|2021-05-25 12:25:50|2452.43|2439.43|2451.21|2438.21|2452.43|2439.43|2451.03|2438.03|29
1621945560000|2021-05-25 12:26:00|2451.22|2438.22|2449.65|2436.65|2451.22|2438.22|2449.54|2436.54|34
1621965360000|2021-05-25 17:56:00|2588.11|2575.11|2586.76|2573.76|2589.47|2576.47|2586.76|2573.76|37
1621945570000|2021-05-25 12:26:10|2449.66|2436.66|2449.22|2436.22|2449.66|2436.66|2448.38|2435.38|39
1621945580000|2021-05-25 12:26:20|2449.56|2436.56|2450.51|2437.51|2451.04|2438.04|2449.56|2436.56|37
1621965370000|2021-05-25 17:56:10|2586.79|2573.79|2586.57|2573.57|2587.85|2574.85|2586.3|2573.3|39
1621945590000|2021-05-25 12:26:30|2450.5|2437.5|2444.5|2431.5|2450.5|2437.5|2444.5|2431.5|37
1621965380000|2021-05-25 17:56:20|2586.69|2573.69|2584.53|2571.53|2586.69|2573.69|2584.33|2571.33|37
1621945600000|2021-05-25 12:26:40|2444.68|2431.68|2445.99|2432.99|2446.18|2433.18|2444.2|2431.2|35
1621945610000|2021-05-25 12:26:50|2446.63|2433.63|2452.57|2439.57|2452.57|2439.57|2446.63|2433.63|35
1621965390000|2021-05-25 17:56:30|2584.71|2571.71|2584.1|2571.1|2584.98|2571.98|2583.93|2570.93|37
1621945620000|2021-05-25 12:27:00|2452.71|2439.71|2453.53|2440.53|2455.88|2442.88|2452.71|2439.71|36
1621945630000|2021-05-25 12:27:10|2453.59|2440.59|2447.57|2434.57|2453.59|2440.59|2447.57|2434.57|38
1621965400000|2021-05-25 17:56:40|2583.65|2570.65|2579.75|2566.75|2584.18|2571.18|2579.75|2566.75|34
1621945640000|2021-05-25 12:27:20|2447.71|2434.71|2448.64|2435.64|2448.64|2435.64|2445.8|2432.8|39
1621965410000|2021-05-25 17:56:50|2579.74|2566.74|2579.4|2566.4|2580.54|2567.54|2578.3|2565.3|37
1621945650000|2021-05-25 12:27:30|2448.8|2435.8|2448.82|2435.82|2449.94|2436.94|2448.09|2435.09|36
1621965420000|2021-05-25 17:57:00|2579.47|2566.47|2574|2561|2579.65|2566.65|2573.43|2560.43|37
1621945660000|2021-05-25 12:27:40|2448.83|2435.83|2447.74|2434.74|2448.83|2435.83|2446.97|2433.97|37
1621965430000|2021-05-25 17:57:10|2573.93|2560.93|2572.25|2559.25|2574.44|2561.44|2572.13|2559.13|39
1621945670000|2021-05-25 12:27:50|2447.71|2434.71|2448.53|2435.53|2448.53|2435.53|2447.47|2434.47|34
1621965440000|2021-05-25 17:57:20|2572.24|2559.24|2572.57|2559.57|2573.42|2560.42|2572.09|2559.09|37
1621945680000|2021-05-25 12:28:00|2448.24|2435.24|2448.42|2435.42|2449.03|2436.03|2448.17|2435.17|33
1621965450000|2021-05-25 17:57:30|2572.74|2559.74|2574.83|2561.83|2575.4|2562.4|2571.89|2558.89|35
1621945690000|2021-05-25 12:28:10|2448.22|2435.22|2449.31|2436.31|2449.42|2436.42|2448.02|2435.02|28
1621945700000|2021-05-25 12:28:20|2449.4|2436.4|2449.19|2436.19|2450.04|2437.04|2448.52|2435.52|35
1621965460000|2021-05-25 17:57:40|2574.76|2561.76|2575.16|2562.16|2575.8|2562.8|2574.44|2561.44|34
1621945710000|2021-05-25 12:28:30|2449.52|2436.52|2448.32|2435.32|2449.63|2436.63|2448.32|2435.32|27
1621945720000|2021-05-25 12:28:40|2448.11|2435.11|2447.22|2434.22|2448.11|2435.11|2447.22|2434.22|33
1621965470000|2021-05-25 17:57:50|2575.12|2562.12|2573.94|2560.94|2575.12|2562.12|2573.32|2560.32|32
1621945730000|2021-05-25 12:28:50|2447.53|2434.53|2447.75|2434.75|2447.98|2434.98|2447.08|2434.08|34
1621945740000|2021-05-25 12:29:00|2447.68|2434.68|2451.77|2438.77|2454.93|2441.93|2447.58|2434.58|37
1621965480000|2021-05-25 17:58:00|2573.93|2560.93|2574.73|2561.73|2574.99|2561.99|2571.09|2558.09|38
1621945750000|2021-05-25 12:29:10|2451.76|2438.76|2457.14|2444.14|2460.53|2447.53|2451.76|2438.76|37
1621965490000|2021-05-25 17:58:10|2574.64|2561.64|2575.25|2562.25|2575.56|2562.56|2573.94|2560.94|36
1621945760000|2021-05-25 12:29:20|2457.12|2444.12|2455.92|2442.92|2458.08|2445.08|2455.28|2442.28|38
1621945770000|2021-05-25 12:29:30|2455.85|2442.85|2454.34|2441.34|2455.85|2442.85|2453.38|2440.38|38
1621965500000|2021-05-25 17:58:20|2575.27|2562.27|2579.85|2566.85|2580.72|2567.72|2575.27|2562.27|37
1621945780000|2021-05-25 12:29:40|2454.03|2441.03|2452.88|2439.88|2454.69|2441.69|2452.45|2439.45|40
1621945790000|2021-05-25 12:29:50|2452.62|2439.62|2453.49|2440.49|2455.56|2442.56|2452.26|2439.26|38
1621965510000|2021-05-25 17:58:30|2579.97|2566.97|2578.89|2565.89|2579.97|2566.97|2577.32|2564.32|35
1621945800000|2021-05-25 12:30:00|2453.39|2440.39|2451.73|2438.73|2454.7|2441.7|2451.57|2438.57|39
1621945810000|2021-05-25 12:30:10|2451.74|2438.74|2448.25|2435.25|2451.74|2438.74|2448.17|2435.17|36
1621965520000|2021-05-25 17:58:40|2579.18|2566.18|2580.8|2567.8|2581.28|2568.28|2579.18|2566.18|34
1621945820000|2021-05-25 12:30:20|2448.28|2435.28|2447.4|2434.4|2448.29|2435.29|2445.19|2432.19|38
1621965530000|2021-05-25 17:58:50|2580.68|2567.68|2578.66|2565.66|2581.3|2568.3|2578.66|2565.66|36
1621945830000|2021-05-25 12:30:30|2447.53|2434.53|2444.86|2431.86|2448.09|2435.09|2444.86|2431.86|37
1621945840000|2021-05-25 12:30:40|2444.4|2431.4|2439.5|2426.5|2444.4|2431.4|2438.75|2425.75|36
1621965540000|2021-05-25 17:59:00|2578.82|2565.82|2580.48|2567.48|2580.48|2567.48|2578.02|2565.02|35
1621945850000|2021-05-25 12:30:50|2439.45|2426.45|2439.35|2426.35|2439.82|2426.82|2438.66|2425.66|37
1621945860000|2021-05-25 12:31:00|2439.36|2426.36|2436.57|2423.57|2439.38|2426.38|2435.52|2422.52|33
1621965550000|2021-05-25 17:59:10|2580.64|2567.64|2583.84|2570.84|2583.84|2570.84|2580.64|2567.64|31
1621945870000|2021-05-25 12:31:10|2436.41|2423.41|2433.24|2420.24|2436.85|2423.85|2432.66|2419.66|38
1621945880000|2021-05-25 12:31:20|2433.2|2420.2|2432.22|2419.22|2433.2|2420.2|2431.7|2418.7|33
1621965560000|2021-05-25 17:59:20|2584.04|2571.04|2587.29|2574.29|2588.5|2575.5|2584.04|2571.04|30
1621945890000|2021-05-25 12:31:30|2432.23|2419.23|2432.81|2419.81|2435.42|2422.42|2432.23|2419.23|39
1621965570000|2021-05-25 17:59:30|2586.69|2573.69|2596.05|2583.05|2596.05|2583.05|2586.69|2573.69|35
1621945900000|2021-05-25 12:31:40|2432.71|2419.71|2431.55|2418.55|2433.47|2420.47|2431.36|2418.36|40
1621945910000|2021-05-25 12:31:50|2431.69|2418.69|2430.34|2417.34|2432.36|2419.36|2430.34|2417.34|38
1621965580000|2021-05-25 17:59:40|2596.21|2583.21|2595.14|2582.14|2597.61|2584.61|2595|2582|35
1621945920000|2021-05-25 12:32:00|2430.13|2417.13|2431.41|2418.41|2431.67|2418.67|2428.57|2415.57|37
1621945930000|2021-05-25 12:32:10|2431.48|2418.48|2431.07|2418.07|2432.48|2419.48|2430.87|2417.87|40
1621965590000|2021-05-25 17:59:50|2595.02|2582.02|2593.44|2580.44|2595.06|2582.06|2592.54|2579.54|32
1621945940000|2021-05-25 12:32:20|2430.85|2417.85|2426.82|2413.82|2430.85|2417.85|2426.12|2413.12|36
1621945950000|2021-05-25 12:32:30|2426.74|2413.74|2426.73|2413.73|2427.16|2414.16|2424.15|2411.15|40
1621965600000|2021-05-25 18:00:00|2593.47|2580.47|2597.67|2584.67|2597.67|2584.67|2593.47|2580.47|39
1621945960000|2021-05-25 12:32:40|2426.74|2413.74|2425.51|2412.51|2427.01|2414.01|2425.23|2412.23|35
1621965610000|2021-05-25 18:00:10|2597.63|2584.63|2600.09|2587.09|2600.33|2587.33|2597.49|2584.49|36
1621945970000|2021-05-25 12:32:50|2425.53|2412.53|2424.89|2411.89|2425.91|2412.91|2424.59|2411.59|35
1621965620000|2021-05-25 18:00:20|2599.92|2586.92|2594.55|2581.55|2599.92|2586.92|2594.5|2581.5|40
1621945980000|2021-05-25 12:33:00|2424.93|2411.93|2430.55|2417.55|2430.58|2417.58|2424.93|2411.93|35
1621945990000|2021-05-25 12:33:10|2430.48|2417.48|2426.37|2413.37|2430.48|2417.48|2426.37|2413.37|34
1621965630000|2021-05-25 18:00:30|2594.65|2581.65|2590.42|2577.42|2595.61|2582.61|2590.42|2577.42|37
1621946000000|2021-05-25 12:33:20|2426.68|2413.68|2425.42|2412.42|2427.21|2414.21|2425.01|2412.01|35
1621946010000|2021-05-25 12:33:30|2425.33|2412.33|2426.99|2413.99|2428.64|2415.64|2425.33|2412.33|38
1621965640000|2021-05-25 18:00:40|2590.4|2577.4|2588.79|2575.79|2590.46|2577.46|2587.82|2574.82|38
1621946020000|2021-05-25 12:33:40|2428|2415|2424.88|2411.88|2428.23|2415.23|2424.85|2411.85|38
1621946030000|2021-05-25 12:33:50|2424.98|2411.98|2428.03|2415.03|2428.03|2415.03|2424.96|2411.96|38
1621965650000|2021-05-25 18:00:50|2588.87|2575.87|2592.23|2579.23|2592.23|2579.23|2588.87|2575.87|31
1621946040000|2021-05-25 12:34:00|2428.26|2415.26|2425.7|2412.7|2428.94|2415.94|2424.56|2411.56|37
1621946050000|2021-05-25 12:34:10|2425.87|2412.87|2425.82|2412.82|2429.27|2416.27|2425.82|2412.82|39
1621965660000|2021-05-25 18:01:00|2591.88|2578.88|2593.64|2580.64|2593.98|2580.98|2591.87|2578.87|35
1621946060000|2021-05-25 12:34:20|2425.83|2412.83|2425.19|2412.19|2427.57|2414.57|2424.95|2411.95|37
1621946070000|2021-05-25 12:34:30|2425.13|2412.13|2431.09|2418.09|2431.09|2418.09|2424.76|2411.76|38
1621965670000|2021-05-25 18:01:10|2593.37|2580.37|2593.73|2580.73|2595.15|2582.15|2592.92|2579.92|34
1621946080000|2021-05-25 12:34:40|2431.42|2418.42|2427.83|2414.83|2432.85|2419.85|2427.83|2414.83|38
1621965680000|2021-05-25 18:01:20|2593.96|2580.96|2593.22|2580.22|2594.72|2581.72|2592.59|2579.59|35
1621946090000|2021-05-25 12:34:50|2427.75|2414.75|2427.64|2414.64|2427.87|2414.87|2425.7|2412.7|37
1621965690000|2021-05-25 18:01:30|2593.12|2580.12|2595.58|2582.58|2595.58|2582.58|2593.12|2580.12|29
1621946100000|2021-05-25 12:35:00|2427.43|2414.43|2432.33|2419.33|2432.33|2419.33|2426.54|2413.54|38
1621946110000|2021-05-25 12:35:10|2432.35|2419.35|2429.8|2416.8|2432.42|2419.42|2429.78|2416.78|37
1621965700000|2021-05-25 18:01:40|2595.62|2582.62|2596.31|2583.31|2596.31|2583.31|2595.62|2582.62|28
1621946120000|2021-05-25 12:35:20|2430.13|2417.13|2435.44|2422.44|2435.88|2422.88|2430.11|2417.11|39
1621946130000|2021-05-25 12:35:30|2435.31|2422.31|2436.23|2423.23|2436.63|2423.63|2435.04|2422.04|38
1621965710000|2021-05-25 18:01:50|2596.35|2583.35|2593.69|2580.69|2596.37|2583.37|2593.69|2580.69|30
1621946140000|2021-05-25 12:35:40|2436.27|2423.27|2431.94|2418.94|2436.34|2423.34|2431.94|2418.94|34
1621946150000|2021-05-25 12:35:50|2431.98|2418.98|2433.05|2420.05|2433.56|2420.56|2430.95|2417.95|39
1621965720000|2021-05-25 18:02:00|2593.63|2580.63|2596.72|2583.72|2596.82|2583.82|2593.63|2580.63|22
1621946160000|2021-05-25 12:36:00|2433|2420|2433.55|2420.55|2433.79|2420.79|2431.85|2418.85|35
1621946170000|2021-05-25 12:36:10|2433.52|2420.52|2432.82|2419.82|2434.9|2421.9|2432.82|2419.82|34
1621965730000|2021-05-25 18:02:10|2596.69|2583.69|2599.59|2586.59|2599.73|2586.73|2596.36|2583.36|30
1621946180000|2021-05-25 12:36:20|2432.79|2419.79|2433.36|2420.36|2434.53|2421.53|2432.79|2419.79|30
1621946190000|2021-05-25 12:36:30|2433.12|2420.12|2431.59|2418.59|2433.12|2420.12|2431.57|2418.57|37
1621965740000|2021-05-25 18:02:20|2599.53|2586.53|2599.33|2586.33|2601.59|2588.59|2598.71|2585.71|38
1621946200000|2021-05-25 12:36:40|2431.75|2418.75|2429.5|2416.5|2431.75|2418.75|2429.38|2416.38|32
1621946210000|2021-05-25 12:36:50|2429.49|2416.49|2424.98|2411.98|2429.49|2416.49|2424.98|2411.98|33
1621965750000|2021-05-25 18:02:30|2599.34|2586.34|2597.43|2584.43|2599.82|2586.82|2597.43|2584.43|38
1621946220000|2021-05-25 12:37:00|2425.1|2412.1|2423.88|2410.88|2426.65|2413.65|2423.25|2410.25|38
1621965760000|2021-05-25 18:02:40|2597.42|2584.42|2596.81|2583.81|2597.55|2584.55|2596|2583|35
1621946230000|2021-05-25 12:37:10|2423.77|2410.77|2421.08|2408.08|2423.77|2410.77|2420.29|2407.29|36
1621946240000|2021-05-25 12:37:20|2421.1|2408.1|2421.22|2408.22|2421.22|2408.22|2420.4|2407.4|35
1621965770000|2021-05-25 18:02:50|2597.03|2584.03|2598.33|2585.33|2598.53|2585.53|2596.42|2583.42|38
1621946250000|2021-05-25 12:37:30|2421.26|2408.26|2423.09|2410.09|2424.39|2411.39|2421.26|2408.26|37
1621965780000|2021-05-25 18:03:00|2598.25|2585.25|2600.65|2587.65|2600.91|2587.91|2597.95|2584.95|31
1621946260000|2021-05-25 12:37:40|2423.59|2410.59|2424.24|2411.24|2426.26|2413.26|2423.59|2410.59|37
1621946270000|2021-05-25 12:37:50|2424.11|2411.11|2422.62|2409.62|2424.11|2411.11|2421.01|2408.01|39
1621965790000|2021-05-25 18:03:10|2600.58|2587.58|2597.07|2584.07|2600.58|2587.58|2596.8|2583.8|32
1621946280000|2021-05-25 12:38:00|2422.7|2409.7|2420.84|2407.84|2422.77|2409.77|2420.53|2407.53|39
1621946290000|2021-05-25 12:38:10|2421.29|2408.29|2421.74|2408.74|2422.2|2409.2|2420.25|2407.25|39
1621965800000|2021-05-25 18:03:20|2597.18|2584.18|2597.09|2584.09|2598.96|2585.96|2596.41|2583.41|33
1621946300000|2021-05-25 12:38:20|2421.76|2408.76|2419.97|2406.97|2421.82|2408.82|2419.97|2406.97|30
1621946310000|2021-05-25 12:38:30|2419.92|2406.92|2420.11|2407.11|2420.2|2407.2|2419.65|2406.65|34
1621965810000|2021-05-25 18:03:30|2597.04|2584.04|2597.56|2584.56|2597.56|2584.56|2595.16|2582.16|34
1621946320000|2021-05-25 12:38:40|2420.13|2407.13|2422.98|2409.98|2422.98|2409.98|2420|2407|37
1621946330000|2021-05-25 12:38:50|2422.78|2409.78|2425.46|2412.46|2425.89|2412.89|2422.78|2409.78|35
1621965820000|2021-05-25 18:03:40|2597.58|2584.58|2593.92|2580.92|2597.58|2584.58|2593.92|2580.92|34
1621946340000|2021-05-25 12:39:00|2425.39|2412.39|2421.1|2408.1|2426.18|2413.18|2421.07|2408.07|37
1621965830000|2021-05-25 18:03:50|2593.54|2580.54|2590.02|2577.02|2594.09|2581.09|2588.43|2575.43|35
1621946350000|2021-05-25 12:39:10|2421.11|2408.11|2421.84|2408.84|2423.15|2410.15|2421.11|2408.11|37
1621965840000|2021-05-25 18:04:00|2590.01|2577.01|2591.19|2578.19|2591.44|2578.44|2589.27|2576.27|35
1621946360000|2021-05-25 12:39:20|2421.97|2408.97|2427.09|2414.09|2427.2|2414.2|2421.97|2408.97|38
1621946370000|2021-05-25 12:39:30|2427.1|2414.1|2426.19|2413.19|2427.39|2414.39|2425.75|2412.75|39
1621965850000|2021-05-25 18:04:10|2591.17|2578.17|2589.73|2576.73|2592.26|2579.26|2589.32|2576.32|37
1621946380000|2021-05-25 12:39:40|2426.11|2413.11|2424.84|2411.84|2426.18|2413.18|2423.92|2410.92|40
1621965860000|2021-05-25 18:04:20|2590.15|2577.15|2586.51|2573.51|2590.22|2577.22|2586.26|2573.26|37
1621946390000|2021-05-25 12:39:50|2424.83|2411.83|2424.42|2411.42|2425.36|2412.36|2423.46|2410.46|36
1621946400000|2021-05-25 12:40:00|2424.49|2411.49|2425.07|2412.07|2427.15|2414.15|2424.24|2411.24|33
1621965870000|2021-05-25 18:04:30|2586.69|2573.69|2587.81|2574.81|2588.06|2575.06|2586.54|2573.54|38
1621946410000|2021-05-25 12:40:10|2425.04|2412.04|2419.34|2406.34|2425.04|2412.04|2419.25|2406.25|39
1621946420000|2021-05-25 12:40:20|2419.38|2406.38|2418.84|2405.84|2419.97|2406.97|2417.25|2404.25|38
1621965880000|2021-05-25 18:04:40|2587.96|2574.96|2586.85|2573.85|2588.4|2575.4|2586.75|2573.75|37
1621946430000|2021-05-25 12:40:30|2418.81|2405.81|2418.26|2405.26|2419.41|2406.41|2416.11|2403.11|40
1621965890000|2021-05-25 18:04:50|2586.84|2573.84|2583|2570|2586.84|2573.84|2582.5|2569.5|38
1621946440000|2021-05-25 12:40:40|2418.28|2405.28|2414.08|2401.08|2418.28|2405.28|2414.08|2401.08|40
1621965900000|2021-05-25 18:05:00|2583.1|2570.1|2583.83|2570.83|2584.85|2571.85|2583.1|2570.1|34
1621946450000|2021-05-25 12:40:50|2414.07|2401.07|2414.82|2401.82|2415.3|2402.3|2413.7|2400.7|35
1621946460000|2021-05-25 12:41:00|2414.86|2401.86|2418.61|2405.61|2418.63|2405.63|2414.28|2401.28|40
1621965910000|2021-05-25 18:05:10|2583.77|2570.77|2581.11|2568.11|2583.77|2570.77|2580.98|2567.98|32
1621946470000|2021-05-25 12:41:10|2418.68|2405.68|2424.73|2411.73|2424.92|2411.92|2418.06|2405.06|40
1621946480000|2021-05-25 12:41:20|2424.08|2411.08|2426.49|2413.49|2427.06|2414.06|2424.04|2411.04|36
1621965920000|2021-05-25 18:05:20|2581.22|2568.22|2578.81|2565.81|2581.22|2568.22|2577.93|2564.93|32
1621946490000|2021-05-25 12:41:30|2426.52|2413.52|2427.48|2414.48|2428.64|2415.64|2426.4|2413.4|35
1621965930000|2021-05-25 18:05:30|2578.79|2565.79|2578.32|2565.32|2580|2567|2578.32|2565.32|31
1621946500000|2021-05-25 12:41:40|2427.47|2414.47|2427.07|2414.07|2428.62|2415.62|2426.92|2413.92|36
1621946510000|2021-05-25 12:41:50|2427.04|2414.04|2427.45|2414.45|2428.07|2415.07|2426.98|2413.98|32
1621965940000|2021-05-25 18:05:40|2578.7|2565.7|2582.74|2569.74|2582.74|2569.74|2578.7|2565.7|38
1621946520000|2021-05-25 12:42:00|2427.31|2414.31|2420.77|2407.77|2427.41|2414.41|2420.77|2407.77|36
1621946530000|2021-05-25 12:42:10|2420.74|2407.74|2426.67|2413.67|2427.03|2414.03|2420.71|2407.71|39
1621965950000|2021-05-25 18:05:50|2582.71|2569.71|2583|2570|2584.12|2571.12|2581.65|2568.65|35
1621946540000|2021-05-25 12:42:20|2426.8|2413.8|2429.92|2416.92|2430.05|2417.05|2426.74|2413.74|38
1621965960000|2021-05-25 18:06:00|2582.91|2569.91|2582.73|2569.73|2583.18|2570.18|2582.51|2569.51|35
1621946550000|2021-05-25 12:42:30|2428.71|2415.71|2433.58|2420.58|2435.83|2422.83|2428.71|2415.71|36
1621946560000|2021-05-25 12:42:40|2434.02|2421.02|2434.16|2421.16|2435|2422|2433.45|2420.45|39
1621965970000|2021-05-25 18:06:10|2582.76|2569.76|2580.4|2567.4|2582.77|2569.77|2580.22|2567.22|32
1621946570000|2021-05-25 12:42:50|2434.2|2421.2|2436.37|2423.37|2436.81|2423.81|2434.18|2421.18|39
1621946580000|2021-05-25 12:43:00|2436.2|2423.2|2432.63|2419.63|2436.21|2423.21|2432.46|2419.46|39
1621965980000|2021-05-25 18:06:20|2580.28|2567.28|2579.38|2566.38|2580.28|2567.28|2579.27|2566.27|29
1621946590000|2021-05-25 12:43:10|2432.73|2419.73|2433.33|2420.33|2434.03|2421.03|2431.73|2418.73|38
1621946600000|2021-05-25 12:43:20|2433.05|2420.05|2435.62|2422.62|2435.62|2422.62|2432.27|2419.27|39
1621965990000|2021-05-25 18:06:30|2579.39|2566.39|2579.31|2566.31|2580.56|2567.56|2579.31|2566.31|29
1621946610000|2021-05-25 12:43:30|2435.55|2422.55|2433.49|2420.49|2435.71|2422.71|2433.33|2420.33|39
1621946620000|2021-05-25 12:43:40|2433.29|2420.29|2432.25|2419.25|2433.42|2420.42|2431.37|2418.37|39
1621966000000|2021-05-25 18:06:40|2579.23|2566.23|2578.28|2565.28|2579.5|2566.5|2578.28|2565.28|29
1621946630000|2021-05-25 12:43:50|2432.28|2419.28|2430.45|2417.45|2433.54|2420.54|2430.36|2417.36|38
1621946640000|2021-05-25 12:44:00|2430.88|2417.88|2428.47|2415.47|2431.04|2418.04|2427.85|2414.85|37
1621966010000|2021-05-25 18:06:50|2578.26|2565.26|2577.1|2564.1|2578.26|2565.26|2576.7|2563.7|34
1621946650000|2021-05-25 12:44:10|2428.49|2415.49|2427.37|2414.37|2428.49|2415.49|2425.78|2412.78|37
1621946660000|2021-05-25 12:44:20|2427.65|2414.65|2427.26|2414.26|2429.48|2416.48|2427.26|2414.26|36
1621966020000|2021-05-25 18:07:00|2577.09|2564.09|2581.53|2568.53|2581.53|2568.53|2576.8|2563.8|36
1621946670000|2021-05-25 12:44:30|2427.28|2414.28|2425.63|2412.63|2427.93|2414.93|2425.63|2412.63|34
1621946680000|2021-05-25 12:44:40|2425.67|2412.67|2424.72|2411.72|2425.79|2412.79|2424.72|2411.72|33
1621966030000|2021-05-25 18:07:10|2581.37|2568.37|2581.87|2568.87|2582.95|2569.95|2581.08|2568.08|35
1621946690000|2021-05-25 12:44:50|2424.71|2411.71|2422.33|2409.33|2424.71|2411.71|2422.18|2409.18|34
1621966040000|2021-05-25 18:07:20|2581.86|2568.86|2579.06|2566.06|2581.86|2568.86|2578.06|2565.06|36
1621946700000|2021-05-25 12:45:00|2422.22|2409.22|2428.1|2415.1|2428.1|2415.1|2422.21|2409.21|35
1621946710000|2021-05-25 12:45:10|2428.12|2415.12|2432.98|2419.98|2433.39|2420.39|2427.84|2414.84|38
1621966050000|2021-05-25 18:07:30|2579.36|2566.36|2577.91|2564.91|2579.36|2566.36|2577.29|2564.29|37
1621946720000|2021-05-25 12:45:20|2431.04|2418.04|2437.32|2424.32|2437.88|2424.88|2429.97|2416.97|37
1621946730000|2021-05-25 12:45:30|2437.22|2424.22|2437.52|2424.52|2439|2426|2434.18|2421.18|39
1621966060000|2021-05-25 18:07:40|2577.88|2564.88|2578.31|2565.31|2579.5|2566.5|2577.59|2564.59|31
1621946740000|2021-05-25 12:45:40|2438.16|2425.16|2439.27|2426.27|2439.27|2426.27|2434.92|2421.92|37
1621946750000|2021-05-25 12:45:50|2439.21|2426.21|2441.83|2428.83|2441.83|2428.83|2435.17|2422.17|36
1621966070000|2021-05-25 18:07:50|2578.14|2565.14|2577.78|2564.78|2579|2566|2577.78|2564.78|33
1621946760000|2021-05-25 12:46:00|2441.84|2428.84|2444.08|2431.08|2444.08|2431.08|2440.8|2427.8|37
1621946770000|2021-05-25 12:46:10|2444.5|2431.5|2444.38|2431.38|2448.04|2435.04|2443|2430|33
1621966080000|2021-05-25 18:08:00|2577.79|2564.79|2580.54|2567.54|2580.67|2567.67|2577.58|2564.58|31
1621946780000|2021-05-25 12:46:20|2445.16|2432.16|2444.8|2431.8|2446.36|2433.36|2443.51|2430.51|36
1621946790000|2021-05-25 12:46:30|2444.99|2431.99|2442.15|2429.15|2444.99|2431.99|2440.59|2427.59|38
1621966090000|2021-05-25 18:08:10|2580.93|2567.93|2583.23|2570.23|2584.52|2571.52|2580.69|2567.69|35
1621946800000|2021-05-25 12:46:40|2441.97|2428.97|2441.23|2428.23|2441.97|2428.97|2438.44|2425.44|35
1621946810000|2021-05-25 12:46:50|2441.11|2428.11|2442.17|2429.17|2442.46|2429.46|2440.01|2427.01|40
1621966100000|2021-05-25 18:08:20|2583.24|2570.24|2582.54|2569.54|2583.27|2570.27|2582.3|2569.3|33
1621946820000|2021-05-25 12:47:00|2442.06|2429.06|2443.78|2430.78|2445.67|2432.67|2441.74|2428.74|35
1621946830000|2021-05-25 12:47:10|2443.07|2430.07|2444.61|2431.61|2444.81|2431.81|2443.07|2430.07|36
1621966110000|2021-05-25 18:08:30|2582.62|2569.62|2581.7|2568.7|2582.68|2569.68|2579.53|2566.53|29
1621946840000|2021-05-25 12:47:20|2444.53|2431.53|2445.05|2432.05|2446|2433|2444.53|2431.53|36
1621946850000|2021-05-25 12:47:30|2445.39|2432.39|2448.76|2435.76|2449.78|2436.78|2445.39|2432.39|36
1621966120000|2021-05-25 18:08:40|2582.14|2569.14|2580.31|2567.31|2582.34|2569.34|2580.31|2567.31|35
1621946860000|2021-05-25 12:47:40|2448.52|2435.52|2448.38|2435.38|2449.55|2436.55|2447.73|2434.73|37
1621946870000|2021-05-25 12:47:50|2448.76|2435.76|2448.99|2435.99|2450.47|2437.47|2448.48|2435.48|39
1621966130000|2021-05-25 18:08:50|2580.1|2567.1|2582.44|2569.44|2582.44|2569.44|2578.81|2565.81|39
1621946880000|2021-05-25 12:48:00|2448.97|2435.97|2446.42|2433.42|2449.91|2436.91|2446.42|2433.42|39
1621966140000|2021-05-25 18:09:00|2582.38|2569.38|2579.06|2566.06|2582.38|2569.38|2578.83|2565.83|34
1621946890000|2021-05-25 12:48:10|2446.38|2433.38|2450.57|2437.57|2450.61|2437.61|2446.14|2433.14|36
1621946900000|2021-05-25 12:48:20|2450.6|2437.6|2454.61|2441.61|2455.63|2442.63|2450.6|2437.6|37
1621966150000|2021-05-25 18:09:10|2579.02|2566.02|2579.13|2566.13|2579.13|2566.13|2577.42|2564.42|32
1621946910000|2021-05-25 12:48:30|2454.56|2441.56|2456.14|2443.14|2456.38|2443.38|2452.73|2439.73|38
1621946920000|2021-05-25 12:48:40|2456.17|2443.17|2450.81|2437.81|2457.63|2444.63|2450.81|2437.81|40
1621966160000|2021-05-25 18:09:20|2578.89|2565.89|2585.36|2572.36|2585.36|2572.36|2578.8|2565.8|39
1621946930000|2021-05-25 12:48:50|2450.86|2437.86|2451|2438|2451.74|2438.74|2448.63|2435.63|38
1621946940000|2021-05-25 12:49:00|2451.52|2438.52|2454.66|2441.66|2455.42|2442.42|2451.52|2438.52|40
1621966170000|2021-05-25 18:09:30|2585.29|2572.29|2582.25|2569.25|2585.29|2572.29|2581.84|2568.84|35
1621946950000|2021-05-25 12:49:10|2454.7|2441.7|2456.55|2443.55|2457.16|2444.16|2454.7|2441.7|36
1621946960000|2021-05-25 12:49:20|2455.91|2442.91|2456.57|2443.57|2456.87|2443.87|2455.08|2442.08|35
1621966180000|2021-05-25 18:09:40|2581.77|2568.77|2583.11|2570.11|2584.3|2571.3|2581.77|2568.77|30
1621946970000|2021-05-25 12:49:30|2456.32|2443.32|2454.92|2441.92|2456.32|2443.32|2454.24|2441.24|32
1621946980000|2021-05-25 12:49:40|2454.94|2441.94|2455.52|2442.52|2455.69|2442.69|2454.94|2441.94|36
1621966190000|2021-05-25 18:09:50|2583.01|2570.01|2581.11|2568.11|2583.16|2570.16|2581.05|2568.05|29
1621946990000|2021-05-25 12:49:50|2455.48|2442.48|2454.86|2441.86|2455.58|2442.58|2453.97|2440.97|35
1621947000000|2021-05-25 12:50:00|2454.76|2441.76|2456.1|2443.1|2456.2|2443.2|2453.04|2440.04|30
1621966200000|2021-05-25 18:10:00|2581.68|2568.68|2583.16|2570.16|2583.9|2570.9|2581.68|2568.68|33
1621947010000|2021-05-25 12:50:10|2455.72|2442.72|2459.69|2446.69|2459.69|2446.69|2455.61|2442.61|31
1621966210000|2021-05-25 18:10:10|2584|2571|2587.73|2574.73|2587.73|2574.73|2583.54|2570.54|35
1621947020000|2021-05-25 12:50:20|2459.82|2446.82|2455.56|2442.56|2459.82|2446.82|2455.56|2442.56|36
1621966220000|2021-05-25 18:10:20|2587.68|2574.68|2587.53|2574.53|2587.73|2574.73|2587.35|2574.35|21
1621947030000|2021-05-25 12:50:30|2455.11|2442.11|2455.16|2442.16|2455.79|2442.79|2454.95|2441.95|31
1621966230000|2021-05-25 18:10:30|2587.59|2574.59|2587.48|2574.48|2587.62|2574.62|2586.07|2573.07|17
1621947040000|2021-05-25 12:50:40|2455.1|2442.1|2448.34|2435.34|2455.49|2442.49|2448.01|2435.01|35
1621947050000|2021-05-25 12:50:50|2448.11|2435.11|2446.86|2433.86|2448.47|2435.47|2446.86|2433.86|38
1621966240000|2021-05-25 18:10:40|2587.98|2574.98|2591.73|2578.73|2593.16|2580.16|2587.95|2574.95|26
1621947060000|2021-05-25 12:51:00|2446.69|2433.69|2443.04|2430.04|2446.69|2433.69|2441.83|2428.83|38
1621947070000|2021-05-25 12:51:10|2443.15|2430.15|2445.93|2432.93|2446.72|2433.72|2443.15|2430.15|39
1621966250000|2021-05-25 18:10:50|2591.71|2578.71|2593.72|2580.72|2593.96|2580.96|2591.09|2578.09|35
1621947080000|2021-05-25 12:51:20|2446.34|2433.34|2445.39|2432.39|2447.12|2434.12|2444.58|2431.58|37
1621947090000|2021-05-25 12:51:30|2445.31|2432.31|2450.25|2437.25|2451|2438|2445.31|2432.31|35
1621966260000|2021-05-25 18:11:00|2593.95|2580.95|2595.72|2582.72|2596.97|2583.97|2593.95|2580.95|33
1621947100000|2021-05-25 12:51:40|2449.81|2436.81|2449.88|2436.88|2450.76|2437.76|2449.06|2436.06|39
1621966270000|2021-05-25 18:11:10|2595.78|2582.78|2594.1|2581.1|2595.78|2582.78|2592.67|2579.67|37
1621947110000|2021-05-25 12:51:50|2449.54|2436.54|2446.68|2433.68|2450.62|2437.62|2445.96|2432.96|38
1621947120000|2021-05-25 12:52:00|2446.64|2433.64|2449.35|2436.35|2449.98|2436.98|2446.64|2433.64|38
1621966280000|2021-05-25 18:11:20|2594.14|2581.14|2595.11|2582.11|2595.21|2582.21|2593.65|2580.65|31
1621947130000|2021-05-25 12:52:10|2449.12|2436.12|2452.23|2439.23|2452.23|2439.23|2449.12|2436.12|35
1621947140000|2021-05-25 12:52:20|2452.41|2439.41|2453.18|2440.18|2454.62|2441.62|2452.41|2439.41|36
1621966290000|2021-05-25 18:11:30|2595.12|2582.12|2594.4|2581.4|2595.65|2582.65|2593.93|2580.93|25
1621947150000|2021-05-25 12:52:30|2453.39|2440.39|2453.59|2440.59|2454.83|2441.83|2453.35|2440.35|34
1621947160000|2021-05-25 12:52:40|2453.63|2440.63|2453.68|2440.68|2454.71|2441.71|2453.63|2440.63|33
1621966300000|2021-05-25 18:11:40|2594.07|2581.07|2595.38|2582.38|2595.38|2582.38|2594.02|2581.02|29
1621947170000|2021-05-25 12:52:50|2453.53|2440.53|2450.87|2437.87|2453.53|2440.53|2450.87|2437.87|33
1621947180000|2021-05-25 12:53:00|2450.86|2437.86|2453.21|2440.21|2453.42|2440.42|2450.72|2437.72|30
1621966310000|2021-05-25 18:11:50|2595.27|2582.27|2597.97|2584.97|2598.69|2585.69|2595.27|2582.27|29
1621947190000|2021-05-25 12:53:10|2453.39|2440.39|2455.16|2442.16|2455.39|2442.39|2453.39|2440.39|30
1621966320000|2021-05-25 18:12:00|2597.95|2584.95|2599.95|2586.95|2600.36|2587.36|2597.73|2584.73|27
1621947200000|2021-05-25 12:53:20|2455.17|2442.17|2455.12|2442.12|2455.69|2442.69|2454.55|2441.55|32
1621947210000|2021-05-25 12:53:30|2454.95|2441.95|2453.65|2440.65|2455.31|2442.31|2452.6|2439.6|30
1621966330000|2021-05-25 18:12:10|2600.2|2587.2|2598|2585|2600.2|2587.2|2597.55|2584.55|28
1621947220000|2021-05-25 12:53:40|2453.71|2440.71|2453.92|2440.92|2454.79|2441.79|2453.71|2440.71|33
1621947230000|2021-05-25 12:53:50|2453.77|2440.77|2454.1|2441.1|2454.82|2441.82|2453.32|2440.32|31
1621966340000|2021-05-25 18:12:20|2598.17|2585.17|2598.9|2585.9|2599.05|2586.05|2597.31|2584.31|32
1621947240000|2021-05-25 12:54:00|2454.04|2441.04|2454.31|2441.31|2454.95|2441.95|2453.97|2440.97|37
1621947250000|2021-05-25 12:54:10|2454.21|2441.21|2453.75|2440.75|2454.21|2441.21|2453.72|2440.72|27
1621966350000|2021-05-25 18:12:30|2598.75|2585.75|2595.91|2582.91|2598.98|2585.98|2595.82|2582.82|26
1621947260000|2021-05-25 12:54:20|2453.09|2440.09|2452.89|2439.89|2453.1|2440.1|2451.96|2438.96|27
1621947270000|2021-05-25 12:54:30|2452.9|2439.9|2449.29|2436.29|2452.98|2439.98|2449.29|2436.29|34
1621966360000|2021-05-25 18:12:40|2595.86|2582.86|2595.01|2582.01|2596.11|2583.11|2594.95|2581.95|30
1621947280000|2021-05-25 12:54:40|2448.85|2435.85|2447.87|2434.87|2448.94|2435.94|2447.24|2434.24|36
1621947290000|2021-05-25 12:54:50|2447.68|2434.68|2447.38|2434.38|2447.89|2434.89|2446.93|2433.93|34
1621966370000|2021-05-25 18:12:50|2594.87|2581.87|2596.17|2583.17|2597.59|2584.59|2593.04|2580.04|33
1621947300000|2021-05-25 12:55:00|2447.44|2434.44|2444.69|2431.69|2447.58|2434.58|2444.69|2431.69|28
1621966380000|2021-05-25 18:13:00|2596.11|2583.11|2594.83|2581.83|2598.6|2585.6|2594.83|2581.83|35
1621947310000|2021-05-25 12:55:10|2444.76|2431.76|2444.28|2431.28|2445.2|2432.2|2444.11|2431.11|33
1621947320000|2021-05-25 12:55:20|2444.2|2431.2|2441.84|2428.84|2444.61|2431.61|2441.32|2428.32|34
1621966390000|2021-05-25 18:13:10|2594.71|2581.71|2592.33|2579.33|2594.71|2581.71|2591.98|2578.98|34
1621947330000|2021-05-25 12:55:30|2441.87|2428.87|2443.86|2430.86|2444|2431|2441.83|2428.83|34
1621947340000|2021-05-25 12:55:40|2443.87|2430.87|2442.69|2429.69|2444.5|2431.5|2442.69|2429.69|28
1621966400000|2021-05-25 18:13:20|2592.2|2579.2|2593.41|2580.41|2593.94|2580.94|2592.18|2579.18|29
1621947350000|2021-05-25 12:55:50|2442.63|2429.63|2439.65|2426.65|2442.63|2429.63|2439.52|2426.52|34
1621947360000|2021-05-25 12:56:00|2439.6|2426.6|2435.33|2422.33|2439.78|2426.78|2435.33|2422.33|33
1621966410000|2021-05-25 18:13:30|2593.61|2580.61|2591.83|2578.83|2593.61|2580.61|2591.68|2578.68|26
1621947370000|2021-05-25 12:56:10|2435.24|2422.24|2434.49|2421.49|2436.86|2423.86|2434.1|2421.1|36
1621947380000|2021-05-25 12:56:20|2434.7|2421.7|2436.99|2423.99|2437.02|2424.02|2434.52|2421.52|38
1621966420000|2021-05-25 18:13:40|2591.87|2578.87|2591.71|2578.71|2592.96|2579.96|2591.64|2578.64|25
1621947390000|2021-05-25 12:56:30|2437.23|2424.23|2437.78|2424.78|2440.35|2427.35|2437.23|2424.23|39
1621947400000|2021-05-25 12:56:40|2438.82|2425.82|2440.61|2427.61|2441.22|2428.22|2438.1|2425.1|37
1621966430000|2021-05-25 18:13:50|2591.52|2578.52|2590.37|2577.37|2591.57|2578.57|2590.27|2577.27|36
1621947410000|2021-05-25 12:56:50|2440.71|2427.71|2440.48|2427.48|2441.47|2428.47|2439.91|2426.91|33
1621966440000|2021-05-25 18:14:00|2590.2|2577.2|2591.96|2578.96|2592.27|2579.27|2590.2|2577.2|26
1621947420000|2021-05-25 12:57:00|2440.55|2427.55|2449.94|2436.94|2450.03|2437.03|2440.55|2427.55|39
1621947430000|2021-05-25 12:57:10|2449.99|2436.99|2452.8|2439.8|2452.8|2439.8|2449.61|2436.61|35
1621966450000|2021-05-25 18:14:10|2592.25|2579.25|2595.06|2582.06|2596.22|2583.22|2591.3|2578.3|22
1621947440000|2021-05-25 12:57:20|2451.48|2438.48|2454.8|2441.8|2454.8|2441.8|2451.48|2438.48|37
1621947450000|2021-05-25 12:57:30|2454.82|2441.82|2455.38|2442.38|2457.23|2444.23|2454.35|2441.35|38
1621966460000|2021-05-25 18:14:20|2595.52|2582.52|2594.42|2581.42|2596.17|2583.17|2594.42|2581.42|21
1621947460000|2021-05-25 12:57:40|2455.43|2442.43|2457.28|2444.28|2457.97|2444.97|2455.27|2442.27|38
1621947470000|2021-05-25 12:57:50|2457.31|2444.31|2458.46|2445.46|2458.52|2445.52|2456.39|2443.39|36
1621966470000|2021-05-25 18:14:30|2594.39|2581.39|2595.84|2582.84|2596.86|2583.86|2594.39|2581.39|19
1621947480000|2021-05-25 12:58:00|2458.45|2445.45|2455.34|2442.34|2459.49|2446.49|2455.34|2442.34|38
1621947490000|2021-05-25 12:58:10|2455.35|2442.35|2458.25|2445.25|2459.18|2446.18|2454|2441|38
1621966480000|2021-05-25 18:14:40|2595.75|2582.75|2593.74|2580.74|2596.03|2583.03|2593.64|2580.64|30
1621947500000|2021-05-25 12:58:20|2458.87|2445.87|2464.81|2451.81|2464.81|2451.81|2456.87|2443.87|39
1621966490000|2021-05-25 18:14:50|2593.54|2580.54|2594.45|2581.45|2595.35|2582.35|2593.54|2580.54|29
1621947510000|2021-05-25 12:58:30|2464.75|2451.75|2464.43|2451.43|2465.8|2452.8|2463.1|2450.1|38
1621947520000|2021-05-25 12:58:40|2464.48|2451.48|2470.09|2457.09|2470.09|2457.09|2464.23|2451.23|35
1621966500000|2021-05-25 18:15:00|2593.54|2580.54|2593.66|2580.66|2595.87|2582.87|2593.54|2580.54|22
1621947530000|2021-05-25 12:58:50|2470.02|2457.02|2470.88|2457.88|2471.67|2458.67|2468.56|2455.56|37
1621947540000|2021-05-25 12:59:00|2472.4|2459.4|2469.18|2456.18|2472.4|2459.4|2468.24|2455.24|37
1621966510000|2021-05-25 18:15:10|2593.58|2580.58|2594.91|2581.91|2594.98|2581.98|2593.17|2580.17|35
1621947550000|2021-05-25 12:59:10|2469.12|2456.12|2470.49|2457.49|2472.63|2459.63|2469.12|2456.12|37
1621947560000|2021-05-25 12:59:20|2470.83|2457.83|2471.1|2458.1|2473.07|2460.07|2469.61|2456.61|39
1621966520000|2021-05-25 18:15:20|2595.01|2582.01|2596.92|2583.92|2597.21|2584.21|2595.01|2582.01|31
1621947570000|2021-05-25 12:59:30|2470.74|2457.74|2471.08|2458.08|2471.38|2458.38|2470.55|2457.55|39
1621947580000|2021-05-25 12:59:40|2471.04|2458.04|2469.05|2456.05|2471.24|2458.24|2468.97|2455.97|36
1621966530000|2021-05-25 18:15:30|2596.9|2583.9|2593.75|2580.75|2596.93|2583.93|2593.75|2580.75|36
1621947590000|2021-05-25 12:59:50|2468.87|2455.87|2467.56|2454.56|2470.13|2457.13|2467.47|2454.47|40
1621947600000|2021-05-25 13:00:00|2467.35|2454.35|2467.55|2454.55|2467.68|2454.68|2464.43|2451.43|38
1621966540000|2021-05-25 18:15:40|2593.82|2580.82|2592.86|2579.86|2595.16|2582.16|2592.86|2579.86|25
1621947610000|2021-05-25 13:00:10|2467.65|2454.65|2475.57|2462.57|2475.57|2462.57|2467.65|2454.65|37
1621947620000|2021-05-25 13:00:20|2475.11|2462.11|2474.26|2461.26|2475.15|2462.15|2473.45|2460.45|28
1621966550000|2021-05-25 18:15:50|2592.85|2579.85|2593.91|2580.91|2595.3|2582.3|2591.43|2578.43|31
1621947630000|2021-05-25 13:00:30|2474.27|2461.27|2479.96|2466.96|2480.93|2467.93|2474.22|2461.22|33
1621947640000|2021-05-25 13:00:40|2479.97|2466.97|2481.45|2468.45|2481.45|2468.45|2478.18|2465.18|38
1621966560000|2021-05-25 18:16:00|2593.77|2580.77|2592.25|2579.25|2594.05|2581.05|2592.06|2579.06|27
1621947650000|2021-05-25 13:00:50|2481.24|2468.24|2484.39|2471.39|2484.61|2471.61|2480.55|2467.55|33
1621947660000|2021-05-25 13:01:00|2485.03|2472.03|2488.97|2475.97|2489.67|2476.67|2484.1|2471.1|34
1621966570000|2021-05-25 18:16:10|2592.24|2579.24|2591.94|2578.94|2592.85|2579.85|2591.62|2578.62|26
1621947670000|2021-05-25 13:01:10|2489.08|2476.08|2485.92|2472.92|2489.46|2476.46|2485.92|2472.92|39
1621947680000|2021-05-25 13:01:20|2485.88|2472.88|2488.95|2475.95|2489.02|2476.02|2483.34|2470.34|36
1621966580000|2021-05-25 18:16:20|2591.64|2578.64|2589.77|2576.77|2591.64|2578.64|2589.07|2576.07|24
1621947690000|2021-05-25 13:01:30|2489.16|2476.16|2494.06|2481.06|2494.15|2481.15|2488.97|2475.97|33
1621966590000|2021-05-25 18:16:30|2590.61|2577.61|2592.36|2579.36|2592.64|2579.64|2590.61|2577.61|29
1621947700000|2021-05-25 13:01:40|2494.12|2481.12|2497.85|2484.85|2497.98|2484.98|2493.97|2480.97|38
1621947710000|2021-05-25 13:01:50|2497.23|2484.23|2497.88|2484.88|2498.33|2485.33|2495.51|2482.51|39
1621966600000|2021-05-25 18:16:40|2592.35|2579.35|2592.32|2579.32|2592.35|2579.35|2590.16|2577.16|26
1621947720000|2021-05-25 13:02:00|2497.83|2484.83|2496.93|2483.93|2498.28|2485.28|2496.59|2483.59|39
1621947730000|2021-05-25 13:02:10|2496.94|2483.94|2495.06|2482.06|2497.19|2484.19|2495.06|2482.06|39
1621966610000|2021-05-25 18:16:50|2592.29|2579.29|2590.31|2577.31|2592.47|2579.47|2590.25|2577.25|28
1621947740000|2021-05-25 13:02:20|2495|2482|2494.92|2481.92|2497.65|2484.65|2494.86|2481.86|36
1621966620000|2021-05-25 18:17:00|2590.06|2577.06|2590.73|2577.73|2590.75|2577.75|2589.97|2576.97|25
1621947750000|2021-05-25 13:02:30|2494.97|2481.97|2496.17|2483.17|2496.17|2483.17|2494.59|2481.59|37
1621947760000|2021-05-25 13:02:40|2496.72|2483.72|2497.56|2484.56|2498.26|2485.26|2496.37|2483.37|35
1621966630000|2021-05-25 18:17:10|2590.52|2577.52|2588.41|2575.41|2591.2|2578.2|2588.3|2575.3|28
1621947770000|2021-05-25 13:02:50|2497.46|2484.46|2499.06|2486.06|2499.14|2486.14|2497.46|2484.46|37
1621947780000|2021-05-25 13:03:00|2498.94|2485.94|2505.32|2492.32|2505.56|2492.56|2498.94|2485.94|36
1621966640000|2021-05-25 18:17:20|2588.49|2575.49|2589.39|2576.39|2589.9|2576.9|2588.49|2575.49|25
1621947790000|2021-05-25 13:03:10|2505.23|2492.23|2503.96|2490.96|2505.29|2492.29|2503.96|2490.96|35
1621947800000|2021-05-25 13:03:20|2503.79|2490.79|2502.54|2489.54|2503.79|2490.79|2501.98|2488.98|39
1621966650000|2021-05-25 18:17:30|2589.54|2576.54|2587|2574|2589.54|2576.54|2586.66|2573.66|32
1621947810000|2021-05-25 13:03:30|2502.45|2489.45|2502|2489|2502.75|2489.75|2501.38|2488.38|39
1621947820000|2021-05-25 13:03:40|2501.88|2488.88|2499.06|2486.06|2501.88|2488.88|2499.05|2486.05|38
1621966660000|2021-05-25 18:17:40|2587.65|2574.65|2590.09|2577.09|2590.09|2577.09|2587.33|2574.33|28
1621947830000|2021-05-25 13:03:50|2499.13|2486.13|2501.69|2488.69|2502.01|2489.01|2499.13|2486.13|34
1621966670000|2021-05-25 18:17:50|2590.12|2577.12|2589.84|2576.84|2590.61|2577.61|2589.84|2576.84|23
1621947840000|2021-05-25 13:04:00|2501.6|2488.6|2500.42|2487.42|2502.06|2489.06|2500.02|2487.02|38
1621947850000|2021-05-25 13:04:10|2500.45|2487.45|2504.9|2491.9|2506.1|2493.1|2500.45|2487.45|39
1621966680000|2021-05-25 18:18:00|2589.15|2576.15|2591.18|2578.18|2591.28|2578.28|2588.53|2575.53|27
1621947860000|2021-05-25 13:04:20|2504.47|2491.47|2505.71|2492.71|2505.74|2492.74|2504.07|2491.07|35
1621966690000|2021-05-25 18:18:10|2591.05|2578.05|2593.04|2580.04|2593.71|2580.71|2590.86|2577.86|14
1621947870000|2021-05-25 13:04:30|2505.99|2492.99|2507.45|2494.45|2508.58|2495.58|2505.99|2492.99|39
1621947880000|2021-05-25 13:04:40|2507.37|2494.37|2508.34|2495.34|2508.64|2495.64|2507.37|2494.37|35
1621966700000|2021-05-25 18:18:20|2593.12|2580.12|2596.75|2583.75|2597.02|2584.02|2592.7|2579.7|22
1621947890000|2021-05-25 13:04:50|2508.35|2495.35|2508.34|2495.34|2508.98|2495.98|2507.7|2494.7|30
1621947900000|2021-05-25 13:05:00|2508.03|2495.03|2503.29|2490.29|2508.03|2495.03|2503.23|2490.23|37
1621966710000|2021-05-25 18:18:30|2597.42|2584.42|2598.65|2585.65|2601.14|2588.14|2597.42|2584.42|38
1621947910000|2021-05-25 13:05:10|2503.31|2490.31|2501.07|2488.07|2503.33|2490.33|2500.32|2487.32|37
1621947920000|2021-05-25 13:05:20|2501.03|2488.03|2498.61|2485.61|2501.03|2488.03|2498.48|2485.48|37
1621966720000|2021-05-25 18:18:40|2598.66|2585.66|2597.41|2584.41|2598.69|2585.69|2596.34|2583.34|34
1621947930000|2021-05-25 13:05:30|2498.18|2485.18|2499.62|2486.62|2499.62|2486.62|2497.23|2484.23|39
1621947940000|2021-05-25 13:05:40|2499.42|2486.42|2496.85|2483.85|2499.42|2486.42|2496.49|2483.49|34
1621966730000|2021-05-25 18:18:50|2596.95|2583.95|2596.21|2583.21|2597.69|2584.69|2595.06|2582.06|34
1621947950000|2021-05-25 13:05:50|2497.03|2484.03|2498.16|2485.16|2498.41|2485.41|2496.8|2483.8|32
1621947960000|2021-05-25 13:06:00|2498.18|2485.18|2497.7|2484.7|2501.38|2488.38|2497.7|2484.7|39
1621966740000|2021-05-25 18:19:00|2596.24|2583.24|2595.6|2582.6|2596.88|2583.88|2594.65|2581.65|36
1621947970000|2021-05-25 13:06:10|2497.75|2484.75|2495.13|2482.13|2497.84|2484.84|2495.02|2482.02|36
1621947980000|2021-05-25 13:06:20|2495.42|2482.42|2495.79|2482.79|2496.05|2483.05|2494.13|2481.13|31
1621966750000|2021-05-25 18:19:10|2595.61|2582.61|2595.65|2582.65|2596.36|2583.36|2595.14|2582.14|27
1621947990000|2021-05-25 13:06:30|2495.78|2482.78|2495.98|2482.98|2496.13|2483.13|2495.15|2482.15|35
1621966760000|2021-05-25 18:19:20|2595.66|2582.66|2592.89|2579.89|2595.66|2582.66|2591.88|2578.88|36
1621948000000|2021-05-25 13:06:40|2496.06|2483.06|2496.35|2483.35|2496.99|2483.99|2495.7|2482.7|36
1621966770000|2021-05-25 18:19:30|2592.8|2579.8|2591.01|2578.01|2594.33|2581.33|2591|2578|38
1621948010000|2021-05-25 13:06:50|2496.56|2483.56|2496.24|2483.24|2496.56|2483.56|2495.86|2482.86|31
1621948020000|2021-05-25 13:07:00|2496.32|2483.32|2496.66|2483.66|2497.45|2484.45|2495.84|2482.84|31
1621966780000|2021-05-25 18:19:40|2591.08|2578.08|2589.64|2576.64|2592.95|2579.95|2589.62|2576.62|32
1621948030000|2021-05-25 13:07:10|2496.67|2483.67|2501.37|2488.37|2502.21|2489.21|2496.08|2483.08|38
1621948040000|2021-05-25 13:07:20|2501.44|2488.44|2500.83|2487.83|2502.39|2489.39|2500.73|2487.73|37
1621966790000|2021-05-25 18:19:50|2589.8|2576.8|2590.45|2577.45|2590.76|2577.76|2588.57|2575.57|37
1621948050000|2021-05-25 13:07:30|2500.87|2487.87|2504.77|2491.77|2505.33|2492.33|2500.87|2487.87|40
1621948060000|2021-05-25 13:07:40|2504.76|2491.76|2503.41|2490.41|2504.76|2491.76|2502.63|2489.63|38
1621966800000|2021-05-25 18:20:00|2590.4|2577.4|2590.37|2577.37|2590.46|2577.46|2589.43|2576.43|37
1621948070000|2021-05-25 13:07:50|2503.59|2490.59|2500.35|2487.35|2503.61|2490.61|2500.35|2487.35|36
1621948080000|2021-05-25 13:08:00|2500.01|2487.01|2498.24|2485.24|2500.42|2487.42|2498.23|2485.23|33
1621966810000|2021-05-25 18:20:10|2590.33|2577.33|2592.08|2579.08|2595.15|2582.15|2590.26|2577.26|34
1621948090000|2021-05-25 13:08:10|2498.18|2485.18|2497.98|2484.98|2498.18|2485.18|2497.62|2484.62|32
1621948100000|2021-05-25 13:08:20|2498|2485|2497.39|2484.39|2498|2485|2497.36|2484.36|33
1621966820000|2021-05-25 18:20:20|2591.93|2578.93|2593.9|2580.9|2594.81|2581.81|2591.74|2578.74|34
1621948110000|2021-05-25 13:08:30|2497.4|2484.4|2498.17|2485.17|2498.55|2485.55|2497.38|2484.38|34
1621948120000|2021-05-25 13:08:40|2498.1|2485.1|2497.78|2484.78|2498.1|2485.1|2497.44|2484.44|21
1621966830000|2021-05-25 18:20:30|2593.89|2580.89|2593.86|2580.86|2594.04|2581.04|2593.15|2580.15|21
1621948130000|2021-05-25 13:08:50|2497.79|2484.79|2496.36|2483.36|2497.79|2484.79|2496.1|2483.1|27
1621948140000|2021-05-25 13:09:00|2496.38|2483.38|2497.15|2484.15|2498.32|2485.32|2496.19|2483.19|38
1621966840000|2021-05-25 18:20:40|2593.54|2580.54|2592.62|2579.62|2593.88|2580.88|2591.2|2578.2|30
1621948150000|2021-05-25 13:09:10|2497.08|2484.08|2494.61|2481.61|2497.09|2484.09|2494.61|2481.61|33
1621948160000|2021-05-25 13:09:20|2494.62|2481.62|2495.11|2482.11|2495.8|2482.8|2494.62|2481.62|33
1621966850000|2021-05-25 18:20:50|2592.43|2579.43|2592.11|2579.11|2592.77|2579.77|2591.23|2578.23|25
1621948170000|2021-05-25 13:09:30|2495.23|2482.23|2497.77|2484.77|2498.23|2485.23|2495.23|2482.23|35
1621966860000|2021-05-25 18:21:00|2592.25|2579.25|2593.94|2580.94|2594.4|2581.4|2591.42|2578.42|33
1621948180000|2021-05-25 13:09:40|2497.58|2484.58|2498.24|2485.24|2498.24|2485.24|2496.52|2483.52|38
1621948190000|2021-05-25 13:09:50|2498.23|2485.23|2501.23|2488.23|2501.3|2488.3|2498.23|2485.23|37
1621966870000|2021-05-25 18:21:10|2594.02|2581.02|2594.78|2581.78|2595.88|2582.88|2594.02|2581.02|25
1621948200000|2021-05-25 13:10:00|2501.44|2488.44|2501.13|2488.13|2501.47|2488.47|2498.77|2485.77|37
1621948210000|2021-05-25 13:10:10|2500.78|2487.78|2496.48|2483.48|2500.78|2487.78|2496.48|2483.48|40
1621966880000|2021-05-25 18:21:20|2595|2582|2596.37|2583.37|2596.74|2583.74|2595|2582|23
1621948220000|2021-05-25 13:10:20|2497.21|2484.21|2493.96|2480.96|2497.21|2484.21|2493.6|2480.6|38
1621948230000|2021-05-25 13:10:30|2493.99|2480.99|2496.56|2483.56|2497.88|2484.88|2493.97|2480.97|37
1621966890000|2021-05-25 18:21:30|2596.12|2583.12|2592.75|2579.75|2596.43|2583.43|2592.75|2579.75|31
1621948240000|2021-05-25 13:10:40|2496.97|2483.97|2495.54|2482.54|2497.73|2484.73|2495.54|2482.54|38
1621948250000|2021-05-25 13:10:50|2495.12|2482.12|2495.19|2482.19|2498.07|2485.07|2495.12|2482.12|40
1621966900000|2021-05-25 18:21:40|2591.58|2578.58|2591.42|2578.42|2592.4|2579.4|2591.42|2578.42|30
1621948260000|2021-05-25 13:11:00|2495.21|2482.21|2497.1|2484.1|2499.19|2486.19|2495.21|2482.21|38
1621948270000|2021-05-25 13:11:10|2497.23|2484.23|2494.53|2481.53|2497.78|2484.78|2494.53|2481.53|40
1621966910000|2021-05-25 18:21:50|2591.63|2578.63|2593.77|2580.77|2593.77|2580.77|2591.58|2578.58|22
1621948280000|2021-05-25 13:11:20|2494.52|2481.52|2494.99|2481.99|2495.64|2482.64|2493.73|2480.73|37
1621966920000|2021-05-25 18:22:00|2593.93|2580.93|2592.61|2579.61|2594.83|2581.83|2592.61|2579.61|30
1621948290000|2021-05-25 13:11:30|2494.95|2481.95|2495.05|2482.05|2495.05|2482.05|2492.09|2479.09|38
1621948300000|2021-05-25 13:11:40|2495.19|2482.19|2490.49|2477.49|2495.19|2482.19|2490.21|2477.21|37
1621966930000|2021-05-25 18:22:10|2593.04|2580.04|2594.68|2581.68|2594.69|2581.69|2592.69|2579.69|23
1621948310000|2021-05-25 13:11:50|2490.47|2477.47|2490.55|2477.55|2490.89|2477.89|2489.12|2476.12|36
1621948320000|2021-05-25 13:12:00|2490.76|2477.76|2490.33|2477.33|2492.55|2479.55|2489.89|2476.89|39
1621966940000|2021-05-25 18:22:20|2594.67|2581.67|2593.23|2580.23|2594.99|2581.99|2593.07|2580.07|26
1621948330000|2021-05-25 13:12:10|2490.32|2477.32|2490.43|2477.43|2490.43|2477.43|2488.13|2475.13|34
1621948340000|2021-05-25 13:12:20|2490.46|2477.46|2487.37|2474.37|2490.46|2477.46|2487.33|2474.33|34
1621966950000|2021-05-25 18:22:30|2593.1|2580.1|2591.35|2578.35|2593.5|2580.5|2590.67|2577.67|26
1621948350000|2021-05-25 13:12:30|2487.49|2474.49|2487.35|2474.35|2487.74|2474.74|2487.15|2474.15|22
1621966960000|2021-05-25 18:22:40|2591.32|2578.32|2594.5|2581.5|2594.51|2581.51|2591.32|2578.32|26
1621948360000|2021-05-25 13:12:40|2487.42|2474.42|2487.29|2474.29|2489.14|2476.14|2487.1|2474.1|33
1621948370000|2021-05-25 13:12:50|2487.49|2474.49|2484.53|2471.53|2487.51|2474.51|2484.53|2471.53|20
1621966970000|2021-05-25 18:22:50|2594.24|2581.24|2592.57|2579.57|2594.46|2581.46|2592.37|2579.37|29
1621948380000|2021-05-25 13:13:00|2483.7|2470.7|2481.92|2468.92|2484.85|2471.85|2481.72|2468.72|34
1621948390000|2021-05-25 13:13:10|2481.93|2468.93|2481.53|2468.53|2481.93|2468.93|2481.43|2468.43|22
1621966980000|2021-05-25 18:23:00|2592.56|2579.56|2592.82|2579.82|2593.3|2580.3|2592.48|2579.48|20
1621948400000|2021-05-25 13:13:20|2481.54|2468.54|2483.86|2470.86|2484.2|2471.2|2481.54|2468.54|33
1621948410000|2021-05-25 13:13:30|2483.97|2470.97|2486.7|2473.7|2487.56|2474.56|2483.97|2470.97|33
1621966990000|2021-05-25 18:23:10|2592.81|2579.81|2593.41|2580.41|2593.46|2580.46|2592.01|2579.01|35
1621948420000|2021-05-25 13:13:40|2486.69|2473.69|2484.31|2471.31|2487.25|2474.25|2484.31|2471.31|32
1621948430000|2021-05-25 13:13:50|2484.16|2471.16|2486.04|2473.04|2486.04|2473.04|2483.12|2470.12|30
1621967000000|2021-05-25 18:23:20|2594.23|2581.23|2593.74|2580.74|2594.23|2581.23|2593.36|2580.36|19
1621948440000|2021-05-25 13:14:00|2486.05|2473.05|2482.58|2469.58|2486.39|2473.39|2482.2|2469.2|32
1621948450000|2021-05-25 13:14:10|2482.79|2469.79|2481.63|2468.63|2483.37|2470.37|2481.63|2468.63|32
1621967010000|2021-05-25 18:23:30|2593.7|2580.7|2594.42|2581.42|2594.79|2581.79|2593.7|2580.7|20
1621948460000|2021-05-25 13:14:20|2481.86|2468.86|2482.58|2469.58|2484.87|2471.87|2481.8|2468.8|36
1621948470000|2021-05-25 13:14:30|2482.45|2469.45|2482.59|2469.59|2483.47|2470.47|2482.04|2469.04|39
1621967020000|2021-05-25 18:23:40|2594.08|2581.08|2594.22|2581.22|2594.35|2581.35|2593.83|2580.83|23
1621948480000|2021-05-25 13:14:40|2482.77|2469.77|2482.51|2469.51|2485.12|2472.12|2482.25|2469.25|38
1621948490000|2021-05-25 13:14:50|2482.44|2469.44|2482.86|2469.86|2482.91|2469.91|2482.24|2469.24|22
1621967030000|2021-05-25 18:23:50|2594.19|2581.19|2595.95|2582.95|2596.32|2583.32|2594.11|2581.11|24
1621948500000|2021-05-25 13:15:00|2482.53|2469.53|2476.57|2463.57|2482.53|2469.53|2476.57|2463.57|30
1621948510000|2021-05-25 13:15:10|2476.43|2463.43|2476.34|2463.34|2477.46|2464.46|2475.45|2462.45|32
1621967040000|2021-05-25 18:24:00|2595.96|2582.96|2601.09|2588.09|2601.63|2588.63|2595.95|2582.95|35
1621948520000|2021-05-25 13:15:20|2477.13|2464.13|2479.27|2466.27|2479.47|2466.47|2476.13|2463.13|30
1621948530000|2021-05-25 13:15:30|2479.83|2466.83|2478.35|2465.35|2480.08|2467.08|2478.35|2465.35|28
1621967050000|2021-05-25 18:24:10|2601.07|2588.07|2600.81|2587.81|2602.16|2589.16|2599.69|2586.69|34
1621948540000|2021-05-25 13:15:40|2478.31|2465.31|2475.82|2462.82|2478.51|2465.51|2475.71|2462.71|33
1621948550000|2021-05-25 13:15:50|2474.48|2461.48|2472.49|2459.49|2474.48|2461.48|2471.95|2458.95|33
1621967060000|2021-05-25 18:24:20|2600.65|2587.65|2602.7|2589.7|2602.93|2589.93|2600.51|2587.51|33
1621948560000|2021-05-25 13:16:00|2472.5|2459.5|2475.01|2462.01|2475.1|2462.1|2472.21|2459.21|38
1621967070000|2021-05-25 18:24:30|2602.81|2589.81|2602.89|2589.89|2603.3|2590.3|2602.35|2589.35|32
1621948570000|2021-05-25 13:16:10|2475.35|2462.35|2475.9|2462.9|2477.48|2464.48|2474.82|2461.82|37
1621948580000|2021-05-25 13:16:20|2475.8|2462.8|2477.72|2464.72|2477.72|2464.72|2475.34|2462.34|36
1621967080000|2021-05-25 18:24:40|2602.93|2589.93|2603.11|2590.11|2603.43|2590.43|2602.83|2589.83|24
1621948590000|2021-05-25 13:16:30|2477.34|2464.34|2477.37|2464.37|2477.75|2464.75|2475.88|2462.88|37
1621948600000|2021-05-25 13:16:40|2477.4|2464.4|2477.31|2464.31|2477.9|2464.9|2477.06|2464.06|27
1621967090000|2021-05-25 18:24:50|2603.25|2590.25|2603.23|2590.23|2603.41|2590.41|2602.66|2589.66|25
1621948610000|2021-05-25 13:16:50|2477.07|2464.07|2480.79|2467.79|2480.82|2467.82|2477.01|2464.01|22
1621948620000|2021-05-25 13:17:00|2480.96|2467.96|2494.45|2481.45|2494.45|2481.45|2480.96|2467.96|23
1621967100000|2021-05-25 18:25:00|2603.08|2590.08|2602.5|2589.5|2603.82|2590.82|2602.5|2589.5|29
1621948630000|2021-05-25 13:17:10|2494.73|2481.73|2489.52|2476.52|2496.08|2483.08|2489.52|2476.52|36
1621967110000|2021-05-25 18:25:10|2603.07|2590.07|2604.39|2591.39|2604.39|2591.39|2602.5|2589.5|14
1621948640000|2021-05-25 13:17:20|2489.5|2476.5|2493.82|2480.82|2493.82|2480.82|2489.5|2476.5|19
1621948650000|2021-05-25 13:17:30|2493.47|2480.47|2491|2478|2493.47|2480.47|2489.29|2476.29|20
1621967120000|2021-05-25 18:25:20|2604.43|2591.43|2605.74|2592.74|2606.13|2593.13|2604.26|2591.26|19
1621948660000|2021-05-25 13:17:40|2490.96|2477.96|2491.67|2478.67|2494.61|2481.61|2490.96|2477.96|33
1621948670000|2021-05-25 13:17:50|2491.68|2478.68|2492.22|2479.22|2492.46|2479.46|2491.68|2478.68|26
1621967130000|2021-05-25 18:25:30|2605.76|2592.76|2608.52|2595.52|2610.32|2597.32|2605.73|2592.73|32
1621948680000|2021-05-25 13:18:00|2491.78|2478.78|2491.41|2478.41|2492.16|2479.16|2488.87|2475.87|37
1621948690000|2021-05-25 13:18:10|2491.57|2478.57|2494.64|2481.64|2495.23|2482.23|2491.57|2478.57|18
1621967140000|2021-05-25 18:25:40|2608.87|2595.87|2609.22|2596.22|2611.7|2598.7|2608.78|2595.78|27
1621948700000|2021-05-25 13:18:20|2494.59|2481.59|2492.71|2479.71|2496.75|2483.75|2491.89|2478.89|21
1621948710000|2021-05-25 13:18:30|2492.58|2479.58|2495.29|2482.29|2495.3|2482.3|2492.08|2479.08|22
1621967150000|2021-05-25 18:25:50|2608.97|2595.97|2613.55|2600.55|2613.55|2600.55|2608.97|2595.97|29
1621948720000|2021-05-25 13:18:40|2495.02|2482.02|2492.79|2479.79|2495.02|2482.02|2491.97|2478.97|23
1621967160000|2021-05-25 18:26:00|2613.3|2600.3|2612.99|2599.99|2613.77|2600.77|2612.6|2599.6|22
1621948730000|2021-05-25 13:18:50|2492.42|2479.42|2492.6|2479.6|2493.24|2480.24|2491.54|2478.54|25
1621948740000|2021-05-25 13:19:00|2492.81|2479.81|2502.81|2489.81|2503.3|2490.3|2492.81|2479.81|32
1621967170000|2021-05-25 18:26:10|2613|2600|2609.87|2596.87|2613|2600|2608.65|2595.65|27
1621948750000|2021-05-25 13:19:10|2502.82|2489.82|2502.51|2489.51|2503.38|2490.38|2500.06|2487.06|37
1621948760000|2021-05-25 13:19:20|2502.38|2489.38|2502.93|2489.93|2503.6|2490.6|2500.42|2487.42|38
1621967180000|2021-05-25 18:26:20|2609.88|2596.88|2613.02|2600.02|2613.02|2600.02|2608.45|2595.45|32
1621948770000|2021-05-25 13:19:30|2503.81|2490.81|2508.74|2495.74|2508.74|2495.74|2501.18|2488.18|38
1621948780000|2021-05-25 13:19:40|2509.07|2496.07|2517.17|2504.17|2521.13|2508.13|2508.76|2495.76|36
1621967190000|2021-05-25 18:26:30|2612.97|2599.97|2614.44|2601.44|2614.78|2601.78|2612.78|2599.78|34
1621948790000|2021-05-25 13:19:50|2517.18|2504.18|2519.51|2506.51|2520.55|2507.55|2514.65|2501.65|33
1621948800000|2021-05-25 13:20:00|2520.16|2507.16|2519.01|2506.01|2521.07|2508.07|2515.21|2502.21|30
1621967200000|2021-05-25 18:26:40|2614.13|2601.13|2612|2599|2614.13|2601.13|2611.49|2598.49|34
1621948810000|2021-05-25 13:20:10|2519|2506|2524.8|2511.8|2524.8|2511.8|2519|2506|39
1621948820000|2021-05-25 13:20:20|2525.08|2512.08|2526.16|2513.16|2526.71|2513.71|2523.95|2510.95|38
1621967210000|2021-05-25 18:26:50|2612.01|2599.01|2612.81|2599.81|2612.81|2599.81|2611.79|2598.79|25
1621948830000|2021-05-25 13:20:30|2526.15|2513.15|2526.18|2513.18|2526.8|2513.8|2525.91|2512.91|15
1621948840000|2021-05-25 13:20:40|2526.31|2513.31|2528.35|2515.35|2529.22|2516.22|2526.31|2513.31|20
1621967220000|2021-05-25 18:27:00|2613.04|2600.04|2612.93|2599.93|2614.16|2601.16|2611.84|2598.84|35
1621948850000|2021-05-25 13:20:50|2528.04|2515.04|2527.85|2514.85|2529.77|2516.77|2527.85|2514.85|16
1621948860000|2021-05-25 13:21:00|2527.89|2514.89|2528.18|2515.18|2528.24|2515.24|2526.92|2513.92|23
1621967230000|2021-05-25 18:27:10|2614.67|2601.67|2615.63|2602.63|2616.01|2603.01|2614.08|2601.08|31
1621948870000|2021-05-25 13:21:10|2528.24|2515.24|2533.66|2520.66|2533.66|2520.66|2528.23|2515.23|23
1621967240000|2021-05-25 18:27:20|2615.24|2602.24|2614.07|2601.07|2615.65|2602.65|2614|2601|37
1621948880000|2021-05-25 13:21:20|2534.95|2521.95|2537.3|2524.3|2540.51|2527.51|2534.95|2521.95|28
1621948890000|2021-05-25 13:21:30|2537.41|2524.41|2541.63|2528.63|2541.63|2528.63|2537.05|2524.05|37
1621967250000|2021-05-25 18:27:30|2613.96|2600.96|2614.36|2601.36|2615.47|2602.47|2613.89|2600.89|28
1621948900000|2021-05-25 13:21:40|2541.3|2528.3|2542.11|2529.11|2542.77|2529.77|2538.59|2525.59|36
1621948910000|2021-05-25 13:21:50|2541.99|2528.99|2541.08|2528.08|2542.49|2529.49|2539.37|2526.37|34
1621967260000|2021-05-25 18:27:40|2614.2|2601.2|2612.27|2599.27|2614.33|2601.33|2611.68|2598.68|38
1621948920000|2021-05-25 13:22:00|2541.55|2528.55|2538.66|2525.66|2542.41|2529.41|2538.53|2525.53|34
1621948930000|2021-05-25 13:22:10|2538.69|2525.69|2536.88|2523.88|2538.69|2525.69|2533.87|2520.87|40
1621967270000|2021-05-25 18:27:50|2612.32|2599.32|2613.08|2600.08|2613.11|2600.11|2611.87|2598.87|33
1621948940000|2021-05-25 13:22:20|2537.75|2524.75|2535.25|2522.25|2538.5|2525.5|2535.25|2522.25|36
1621967280000|2021-05-25 18:28:00|2613.07|2600.07|2614.03|2601.03|2614.07|2601.07|2612.66|2599.66|31
1621948950000|2021-05-25 13:22:30|2535.14|2522.14|2535.27|2522.27|2535.91|2522.91|2534.15|2521.15|38
1621948960000|2021-05-25 13:22:40|2534.97|2521.97|2538.78|2525.78|2538.78|2525.78|2534.97|2521.97|36
1621967290000|2021-05-25 18:28:10|2613.97|2600.97|2614.31|2601.31|2615.04|2602.04|2613.97|2600.97|35
1621948970000|2021-05-25 13:22:50|2538.97|2525.97|2540.61|2527.61|2542.87|2529.87|2538.97|2525.97|39
1621948980000|2021-05-25 13:23:00|2540.66|2527.66|2536.71|2523.71|2541.97|2528.97|2536.43|2523.43|36
1621967300000|2021-05-25 18:28:20|2614.4|2601.4|2615.05|2602.05|2615.27|2602.27|2614.37|2601.37|32
1621948990000|2021-05-25 13:23:10|2536.91|2523.91|2539.88|2526.88|2540.86|2527.86|2536.8|2523.8|36
1621949000000|2021-05-25 13:23:20|2539.82|2526.82|2540.12|2527.12|2540.32|2527.32|2538.46|2525.46|34
1621967310000|2021-05-25 18:28:30|2615.1|2602.1|2613.16|2600.16|2615.1|2602.1|2612.61|2599.61|29
1621949010000|2021-05-25 13:23:30|2540.26|2527.26|2538.7|2525.7|2540.31|2527.31|2538.5|2525.5|34
1621949020000|2021-05-25 13:23:40|2538.65|2525.65|2539.14|2526.14|2540.13|2527.13|2538.59|2525.59|30
1621967320000|2021-05-25 18:28:40|2613.25|2600.25|2612.24|2599.24|2613.25|2600.25|2612.11|2599.11|28
1621949030000|2021-05-25 13:23:50|2538.8|2525.8|2539.61|2526.61|2539.61|2526.61|2537.96|2524.96|28
1621949040000|2021-05-25 13:24:00|2539.65|2526.65|2537.53|2524.53|2539.65|2526.65|2537.52|2524.52|32
1621967330000|2021-05-25 18:28:50|2612.19|2599.19|2611.65|2598.65|2612.19|2599.19|2610.17|2597.17|38
1621949050000|2021-05-25 13:24:10|2537.54|2524.54|2540.27|2527.27|2540.42|2527.42|2537.53|2524.53|35
1621949060000|2021-05-25 13:24:20|2540.28|2527.28|2549.02|2536.02|2552.98|2539.98|2540.28|2527.28|40
1621967340000|2021-05-25 18:29:00|2611.57|2598.57|2613.26|2600.26|2613.64|2600.64|2611.55|2598.55|36
1621949070000|2021-05-25 13:24:30|2549.01|2536.01|2549.7|2536.7|2551.35|2538.35|2547.55|2534.55|36
1621949080000|2021-05-25 13:24:40|2549.72|2536.72|2547.44|2534.44|2551.29|2538.29|2547.44|2534.44|36
1621967350000|2021-05-25 18:29:10|2613.03|2600.03|2610.33|2597.33|2613.03|2600.03|2609.88|2596.88|34
1621949090000|2021-05-25 13:24:50|2547.46|2534.46|2546.82|2533.82|2548.12|2535.12|2546.04|2533.04|35
1621949100000|2021-05-25 13:25:00|2547.23|2534.23|2549.25|2536.25|2549.25|2536.25|2545.71|2532.71|38
1621967360000|2021-05-25 18:29:20|2610.34|2597.34|2610.06|2597.06|2610.8|2597.8|2609.35|2596.35|27
1621949110000|2021-05-25 13:25:10|2549.23|2536.23|2547.51|2534.51|2551.2|2538.2|2547.48|2534.48|37
1621967370000|2021-05-25 18:29:30|2610.16|2597.16|2611.01|2598.01|2611.34|2598.34|2610.16|2597.16|28
1621949120000|2021-05-25 13:25:20|2547.5|2534.5|2547.35|2534.35|2549.27|2536.27|2547.35|2534.35|36
1621949130000|2021-05-25 13:25:30|2546.07|2533.07|2546.44|2533.44|2547.14|2534.14|2545.24|2532.24|35
1621967380000|2021-05-25 18:29:40|2611.39|2598.39|2610.13|2597.13|2611.41|2598.41|2609.98|2596.98|29
1621949140000|2021-05-25 13:25:40|2546.32|2533.32|2546.66|2533.66|2546.84|2533.84|2546.1|2533.1|37
1621949150000|2021-05-25 13:25:50|2546.78|2533.78|2546.21|2533.21|2546.78|2533.78|2545.8|2532.8|27
1621967390000|2021-05-25 18:29:50|2610.2|2597.2|2613.88|2600.88|2614.55|2601.55|2610.2|2597.2|36
1621949160000|2021-05-25 13:26:00|2546.06|2533.06|2543.79|2530.79|2546.22|2533.22|2543.76|2530.76|23
1621949170000|2021-05-25 13:26:10|2543.39|2530.39|2540.38|2527.38|2543.39|2530.39|2539.87|2526.87|29
1621967400000|2021-05-25 18:30:00|2614.17|2601.17|2617.78|2604.78|2617.81|2604.81|2614.12|2601.12|35
1621949180000|2021-05-25 13:26:20|2539.88|2526.88|2539.14|2526.14|2540.93|2527.93|2539.11|2526.11|20
1621949190000|2021-05-25 13:26:30|2539.05|2526.05|2538.68|2525.68|2539.95|2526.95|2538.62|2525.62|25
1621967410000|2021-05-25 18:30:10|2617.23|2604.23|2624.96|2611.96|2627.85|2614.85|2617.23|2604.23|39
1621949200000|2021-05-25 13:26:40|2538.62|2525.62|2541.38|2528.38|2541.38|2528.38|2538.54|2525.54|15
1621949210000|2021-05-25 13:26:50|2541.39|2528.39|2546.62|2533.62|2547.36|2534.36|2539.91|2526.91|24
1621967420000|2021-05-25 18:30:20|2624.85|2611.85|2623.93|2610.93|2627.06|2614.06|2623.32|2610.32|39
1621949220000|2021-05-25 13:27:00|2546.38|2533.38|2549.79|2536.79|2550.91|2537.91|2545.36|2532.36|25
1621949230000|2021-05-25 13:27:10|2549.81|2536.81|2550.82|2537.82|2551.21|2538.21|2548.89|2535.89|38
1621967430000|2021-05-25 18:30:30|2626.15|2613.15|2623.14|2610.14|2626.32|2613.32|2621.62|2608.62|39
1621949240000|2021-05-25 13:27:20|2550.67|2537.67|2550.04|2537.04|2550.98|2537.98|2549.08|2536.08|33
1621949250000|2021-05-25 13:27:30|2549.84|2536.84|2550.14|2537.14|2550.2|2537.2|2548.02|2535.02|31
1621967440000|2021-05-25 18:30:40|2623.89|2610.89|2623.1|2610.1|2624.36|2611.36|2621.91|2608.91|37
1621949260000|2021-05-25 13:27:40|2550.19|2537.19|2551.96|2538.96|2552.4|2539.4|2549.36|2536.36|37
1621967450000|2021-05-25 18:30:50|2623.19|2610.19|2627.81|2614.81|2627.98|2614.98|2623.19|2610.19|40
1621949270000|2021-05-25 13:27:50|2551.75|2538.75|2551.61|2538.61|2552.58|2539.58|2549.98|2536.98|33
1621949280000|2021-05-25 13:28:00|2551.64|2538.64|2556.32|2543.32|2559.34|2546.34|2551.43|2538.43|38
1621967460000|2021-05-25 18:31:00|2627.93|2614.93|2623.65|2610.65|2628.57|2615.57|2623.19|2610.19|38
1621949290000|2021-05-25 13:28:10|2556.1|2543.1|2554.04|2541.04|2558.18|2545.18|2554.04|2541.04|40
1621949300000|2021-05-25 13:28:20|2554.09|2541.09|2556.34|2543.34|2557.15|2544.15|2553.96|2540.96|34
1621967470000|2021-05-25 18:31:10|2623.69|2610.69|2621.45|2608.45|2624.57|2611.57|2620.98|2607.98|39
1621949310000|2021-05-25 13:28:30|2556.65|2543.65|2563.41|2550.41|2563.41|2550.41|2556.34|2543.34|36
1621949320000|2021-05-25 13:28:40|2563.51|2550.51|2569.92|2556.92|2571.77|2558.77|2563.14|2550.14|40
1621967480000|2021-05-25 18:31:20|2622.53|2609.53|2623.9|2610.9|2624.58|2611.58|2621.66|2608.66|38
1621949330000|2021-05-25 13:28:50|2570.11|2557.11|2564.12|2551.12|2570.11|2557.11|2563.86|2550.86|40
1621949340000|2021-05-25 13:29:00|2563.32|2550.32|2569.26|2556.26|2569.26|2556.26|2562.36|2549.36|38
1621967490000|2021-05-25 18:31:30|2624.38|2611.38|2621.82|2608.82|2624.44|2611.44|2621.25|2608.25|37
1621949350000|2021-05-25 13:29:10|2569.25|2556.25|2566.12|2553.12|2569.29|2556.29|2563.45|2550.45|38
1621949360000|2021-05-25 13:29:20|2566.13|2553.13|2563.42|2550.42|2566.75|2553.75|2563.33|2550.33|39
1621967500000|2021-05-25 18:31:40|2621.91|2608.91|2618.99|2605.99|2621.91|2608.91|2618.72|2605.72|39
1621949370000|2021-05-25 13:29:30|2563.41|2550.41|2564.67|2551.67|2565.49|2552.49|2562.75|2549.75|39
1621949380000|2021-05-25 13:29:40|2564.6|2551.6|2570.76|2557.76|2572.21|2559.21|2564.6|2551.6|39
1621967510000|2021-05-25 18:31:50|2618.94|2605.94|2619.14|2606.14|2619.5|2606.5|2618.38|2605.38|33
1621949390000|2021-05-25 13:29:50|2569.63|2556.63|2566.22|2553.22|2570.36|2557.36|2566.22|2553.22|39
1621949400000|2021-05-25 13:30:00|2566.35|2553.35|2562|2549|2566.91|2553.91|2561.89|2548.89|30
1621967520000|2021-05-25 18:32:00|2619.2|2606.2|2616.89|2603.89|2619.2|2606.2|2616.86|2603.86|32
1621949410000|2021-05-25 13:30:10|2561.45|2548.45|2555.69|2542.69|2561.45|2548.45|2555.54|2542.54|29
1621967530000|2021-05-25 18:32:10|2616.78|2603.78|2619.11|2606.11|2619.11|2606.11|2616.04|2603.04|36
1621949420000|2021-05-25 13:30:20|2555.5|2542.5|2557.99|2544.99|2558.94|2545.94|2554.13|2541.13|27
1621949430000|2021-05-25 13:30:30|2558.18|2545.18|2559.79|2546.79|2560|2547|2555.63|2542.63|28
1621967540000|2021-05-25 18:32:20|2617.2|2604.2|2612.54|2599.54|2618.64|2605.64|2612.5|2599.5|37
1621949440000|2021-05-25 13:30:40|2559.17|2546.17|2562.75|2549.75|2563.72|2550.72|2559.17|2546.17|28
1621949450000|2021-05-25 13:30:50|2562.71|2549.71|2559.45|2546.45|2563.96|2550.96|2559.13|2546.13|29
1621967550000|2021-05-25 18:32:30|2612.72|2599.72|2611.37|2598.37|2612.88|2599.88|2611.24|2598.24|31
1621949460000|2021-05-25 13:31:00|2559.32|2546.32|2560.73|2547.73|2563.54|2550.54|2559.32|2546.32|26
1621949470000|2021-05-25 13:31:10|2561|2548|2560.64|2547.64|2562.63|2549.63|2559.62|2546.62|29
1621967560000|2021-05-25 18:32:40|2611.57|2598.57|2613.08|2600.08|2613.08|2600.08|2610.92|2597.92|37
1621949480000|2021-05-25 13:31:20|2560.92|2547.92|2558.2|2545.2|2560.92|2547.92|2556.82|2543.82|28
1621949490000|2021-05-25 13:31:30|2558.31|2545.31|2556.75|2543.75|2558.32|2545.32|2555.69|2542.69|29
1621967570000|2021-05-25 18:32:50|2613.38|2600.38|2612.43|2599.43|2614.23|2601.23|2612.12|2599.12|36
1621949500000|2021-05-25 13:31:40|2556.92|2543.92|2556|2543|2557.51|2544.51|2555.64|2542.64|28
1621967580000|2021-05-25 18:33:00|2612.51|2599.51|2614.4|2601.4|2614.67|2601.67|2611.76|2598.76|37
1621949510000|2021-05-25 13:31:50|2556.01|2543.01|2555.63|2542.63|2556.8|2543.8|2554.96|2541.96|28
1621949520000|2021-05-25 13:32:00|2555.28|2542.28|2553.44|2540.44|2555.3|2542.3|2553.2|2540.2|28
1621967590000|2021-05-25 18:33:10|2614.61|2601.61|2610.45|2597.45|2614.61|2601.61|2610.3|2597.3|38
1621949530000|2021-05-25 13:32:10|2553.69|2540.69|2554.2|2541.2|2555.05|2542.05|2553.12|2540.12|28
1621949540000|2021-05-25 13:32:20|2554.6|2541.6|2557.06|2544.06|2558.46|2545.46|2552.78|2539.78|28
1621967600000|2021-05-25 18:33:20|2610.36|2597.36|2606.07|2593.07|2610.64|2597.64|2606.07|2593.07|33
1621949550000|2021-05-25 13:32:30|2557.64|2544.64|2554.3|2541.3|2557.64|2544.64|2553.11|2540.11|27
1621949560000|2021-05-25 13:32:40|2554.34|2541.34|2554.76|2541.76|2555.34|2542.34|2553.7|2540.7|27
1621967610000|2021-05-25 18:33:30|2606.13|2593.13|2608.77|2595.77|2608.8|2595.8|2606.13|2593.13|38
1621949570000|2021-05-25 13:32:50|2554.71|2541.71|2552.02|2539.02|2554.71|2541.71|2551.26|2538.26|27
1621949580000|2021-05-25 13:33:00|2552.1|2539.1|2553.28|2540.28|2555.8|2542.8|2551.95|2538.95|27
1621967620000|2021-05-25 18:33:40|2608.45|2595.45|2608.55|2595.55|2608.77|2595.77|2607.09|2594.09|30
1621949590000|2021-05-25 13:33:10|2552.94|2539.94|2553.81|2540.81|2554.62|2541.62|2552.06|2539.06|26
1621949600000|2021-05-25 13:33:20|2553.85|2540.85|2552.28|2539.28|2553.85|2540.85|2551.89|2538.89|23
1621967630000|2021-05-25 18:33:50|2608.53|2595.53|2609.32|2596.32|2611.19|2598.19|2608.53|2595.53|31
1621949610000|2021-05-25 13:33:30|2552.25|2539.25|2554.31|2541.31|2554.83|2541.83|2552.08|2539.08|27
1621949620000|2021-05-25 13:33:40|2554.53|2541.53|2552.51|2539.51|2555.22|2542.22|2552.23|2539.23|25
1621967640000|2021-05-25 18:34:00|2609.08|2596.08|2611.21|2598.21|2612.7|2599.7|2609.08|2596.08|39
1621949630000|2021-05-25 13:33:50|2552.61|2539.61|2552.82|2539.82|2552.96|2539.96|2552.3|2539.3|19
1621967650000|2021-05-25 18:34:10|2611.08|2598.08|2611.47|2598.47|2611.77|2598.77|2609.47|2596.47|37
1621949640000|2021-05-25 13:34:00|2552.38|2539.38|2552.71|2539.71|2554.71|2541.71|2552.38|2539.38|25
1621949650000|2021-05-25 13:34:10|2552.57|2539.57|2551.59|2538.59|2552.99|2539.99|2551.48|2538.48|27
1621967660000|2021-05-25 18:34:20|2611.41|2598.41|2608.99|2595.99|2611.41|2598.41|2608.79|2595.79|33
1621949660000|2021-05-25 13:34:20|2551.77|2538.77|2553.7|2540.7|2555.02|2542.02|2551.43|2538.43|27
1621949670000|2021-05-25 13:34:30|2553.84|2540.84|2552.18|2539.18|2554.13|2541.13|2552.18|2539.18|27
1621967670000|2021-05-25 18:34:30|2608.76|2595.76|2610.26|2597.26|2610.38|2597.38|2607.05|2594.05|39
1621949680000|2021-05-25 13:34:40|2552.09|2539.09|2545.08|2532.08|2552.09|2539.09|2544.9|2531.9|28
1621949690000|2021-05-25 13:34:50|2546.02|2533.02|2547.16|2534.16|2547.74|2534.74|2545.5|2532.5|29
1621967680000|2021-05-25 18:34:40|2610.31|2597.31|2609.1|2596.1|2610.31|2597.31|2608.19|2595.19|35
1621949700000|2021-05-25 13:35:00|2547.01|2534.01|2550.39|2537.39|2551.48|2538.48|2546.67|2533.67|28
1621949710000|2021-05-25 13:35:10|2550.34|2537.34|2549.67|2536.67|2550.61|2537.61|2549.19|2536.19|28
1621967690000|2021-05-25 18:34:50|2609.23|2596.23|2610.81|2597.81|2610.81|2597.81|2609.23|2596.23|31
1621949720000|2021-05-25 13:35:20|2549.88|2536.88|2548.19|2535.19|2550.79|2537.79|2548.19|2535.19|29
1621967700000|2021-05-25 18:35:00|2610.65|2597.65|2614.74|2601.74|2614.84|2601.84|2610.58|2597.58|33
1621949730000|2021-05-25 13:35:30|2548.53|2535.53|2550.72|2537.72|2551.04|2538.04|2548.53|2535.53|27
1621949740000|2021-05-25 13:35:40|2550.69|2537.69|2550.45|2537.45|2551.2|2538.2|2550.45|2537.45|26
1621967710000|2021-05-25 18:35:10|2615.08|2602.08|2612.2|2599.2|2615.08|2602.08|2611.06|2598.06|36
1621949750000|2021-05-25 13:35:50|2550.32|2537.32|2550.07|2537.07|2550.86|2537.86|2549.48|2536.48|28
1621949760000|2021-05-25 13:36:00|2550.43|2537.43|2548.07|2535.07|2550.58|2537.58|2547.39|2534.39|25
1621967720000|2021-05-25 18:35:20|2612.76|2599.76|2608.55|2595.55|2612.76|2599.76|2608.39|2595.39|39
1621949770000|2021-05-25 13:36:10|2548.29|2535.29|2550.05|2537.05|2550.14|2537.14|2548.29|2535.29|28
1621949780000|2021-05-25 13:36:20|2549.94|2536.94|2549.86|2536.86|2550.82|2537.82|2548.65|2535.65|27
1621967730000|2021-05-25 18:35:30|2608.59|2595.59|2607.53|2594.53|2609.32|2596.32|2607.42|2594.42|34
1621949790000|2021-05-25 13:36:30|2549.92|2536.92|2548.15|2535.15|2550.23|2537.23|2548.15|2535.15|27
1621949800000|2021-05-25 13:36:40|2548.05|2535.05|2550.91|2537.91|2550.91|2537.91|2548.05|2535.05|28
1621967740000|2021-05-25 18:35:40|2608.3|2595.3|2608.22|2595.22|2608.77|2595.77|2605.74|2592.74|38
1621949810000|2021-05-25 13:36:50|2551.53|2538.53|2552.11|2539.11|2553.03|2540.03|2550.7|2537.7|26
1621949820000|2021-05-25 13:37:00|2552.49|2539.49|2549.9|2536.9|2552.93|2539.93|2548.33|2535.33|27
1621967750000|2021-05-25 18:35:50|2608.23|2595.23|2607.19|2594.19|2609.96|2596.96|2607.19|2594.19|36
1621949830000|2021-05-25 13:37:10|2549.76|2536.76|2549.56|2536.56|2549.94|2536.94|2548.71|2535.71|26
1621949840000|2021-05-25 13:37:20|2549.25|2536.25|2549.79|2536.79|2550.41|2537.41|2549.25|2536.25|27
1621967760000|2021-05-25 18:36:00|2607.4|2594.4|2609.25|2596.25|2611.48|2598.48|2607.07|2594.07|35
1621949850000|2021-05-25 13:37:30|2549.72|2536.72|2550.88|2537.88|2550.88|2537.88|2548.29|2535.29|27
1621949860000|2021-05-25 13:37:40|2550.82|2537.82|2551.36|2538.36|2554.56|2541.56|2550.75|2537.75|29
1621967770000|2021-05-25 18:36:10|2609.32|2596.32|2609.25|2596.25|2612.74|2599.74|2609.05|2596.05|38
1621949870000|2021-05-25 13:37:50|2551.68|2538.68|2554.31|2541.31|2555.56|2542.56|2551.65|2538.65|27
1621949880000|2021-05-25 13:38:00|2554.73|2541.73|2550.7|2537.7|2554.97|2541.97|2550.7|2537.7|25
1621967780000|2021-05-25 18:36:20|2609.24|2596.24|2609.84|2596.84|2612.26|2599.26|2609.24|2596.24|39
1621949890000|2021-05-25 13:38:10|2550.92|2537.92|2551.48|2538.48|2551.88|2538.88|2547.65|2534.65|28
1621967790000|2021-05-25 18:36:30|2609.49|2596.49|2607.83|2594.83|2609.49|2596.49|2606.87|2593.87|32
1621949900000|2021-05-25 13:38:20|2551.18|2538.18|2552.22|2539.22|2552.49|2539.49|2550.96|2537.96|27
1621949910000|2021-05-25 13:38:30|2552.29|2539.29|2551.68|2538.68|2552.29|2539.29|2549.8|2536.8|27
1621967800000|2021-05-25 18:36:40|2608.36|2595.36|2609.4|2596.4|2611.89|2598.89|2608.21|2595.21|33
1621949920000|2021-05-25 13:38:40|2552.52|2539.52|2552.83|2539.83|2552.83|2539.83|2550.74|2537.74|28
1621949930000|2021-05-25 13:38:50|2552.61|2539.61|2552.05|2539.05|2553.23|2540.23|2551.32|2538.32|25
1621967810000|2021-05-25 18:36:50|2609.48|2596.48|2608.89|2595.89|2611.42|2598.42|2608.89|2595.89|38
1621949940000|2021-05-25 13:39:00|2552.25|2539.25|2553.54|2540.54|2553.55|2540.55|2551.57|2538.57|28
1621949950000|2021-05-25 13:39:10|2553.62|2540.62|2552.52|2539.52|2554.01|2541.01|2552.51|2539.51|25
1621967820000|2021-05-25 18:37:00|2608.76|2595.76|2611.23|2598.23|2611.67|2598.67|2608.21|2595.21|36
1621949960000|2021-05-25 13:39:20|2552.08|2539.08|2553.67|2540.67|2553.67|2540.67|2551.77|2538.77|28
1621967830000|2021-05-25 18:37:10|2611.07|2598.07|2616.34|2603.34|2617.89|2604.89|2611.07|2598.07|38
1621949970000|2021-05-25 13:39:30|2553.8|2540.8|2557.19|2544.19|2558.48|2545.48|2553.8|2540.8|28
1621949980000|2021-05-25 13:39:40|2558.3|2545.3|2559.78|2546.78|2559.9|2546.9|2556.82|2543.82|26
1621967840000|2021-05-25 18:37:20|2616.28|2603.28|2611.7|2598.7|2616.28|2603.28|2611.7|2598.7|37
1621949990000|2021-05-25 13:39:50|2560.94|2547.94|2571.83|2558.83|2571.83|2558.83|2560.94|2547.94|27
1621950000000|2021-05-25 13:40:00|2569.61|2556.61|2568.08|2555.08|2570.87|2557.87|2567.63|2554.63|28
1621967850000|2021-05-25 18:37:30|2611.81|2598.81|2611.84|2598.84|2612.82|2599.82|2610.1|2597.1|37
1621950010000|2021-05-25 13:40:10|2571.3|2558.3|2567.53|2554.53|2571.47|2558.47|2567.45|2554.45|27
1621950020000|2021-05-25 13:40:20|2566.97|2553.97|2566.67|2553.67|2568.76|2555.76|2565.39|2552.39|29
1621967860000|2021-05-25 18:37:40|2612.17|2599.17|2611.79|2598.79|2612.31|2599.31|2610.21|2597.21|38
1621950030000|2021-05-25 13:40:30|2566.57|2553.57|2565.63|2552.63|2566.57|2553.57|2564.59|2551.59|28
1621950040000|2021-05-25 13:40:40|2565.64|2552.64|2561.96|2548.96|2565.64|2552.64|2561.81|2548.81|29
1621967870000|2021-05-25 18:37:50|2611.94|2598.94|2614.48|2601.48|2615.15|2602.15|2611.46|2598.46|37
1621950050000|2021-05-25 13:40:50|2561.91|2548.91|2566.55|2553.55|2567.33|2554.33|2561.85|2548.85|29
1621950060000|2021-05-25 13:41:00|2566.82|2553.82|2563.06|2550.06|2566.88|2553.88|2561.51|2548.51|27
1621967880000|2021-05-25 18:38:00|2615.48|2602.48|2610.89|2597.89|2615.48|2602.48|2609.48|2596.48|39
1621950070000|2021-05-25 13:41:10|2562.6|2549.6|2561.98|2548.98|2565.41|2552.41|2561.54|2548.54|29
1621950080000|2021-05-25 13:41:20|2562.46|2549.46|2560.65|2547.65|2562.46|2549.46|2560.01|2547.01|26
1621967890000|2021-05-25 18:38:10|2610.86|2597.86|2614.26|2601.26|2614.61|2601.61|2610.86|2597.86|38
1621950090000|2021-05-25 13:41:30|2560.81|2547.81|2561.22|2548.22|2561.4|2548.4|2560.29|2547.29|27
1621950100000|2021-05-25 13:41:40|2561.33|2548.33|2559.9|2546.9|2561.43|2548.43|2559.18|2546.18|29
1621967900000|2021-05-25 18:38:20|2614|2601|2614.04|2601.04|2614.08|2601.08|2610.96|2597.96|32
1621950110000|2021-05-25 13:41:50|2560.06|2547.06|2559.65|2546.65|2561.29|2548.29|2559.65|2546.65|28
1621967910000|2021-05-25 18:38:30|2613.86|2600.86|2611.52|2598.52|2613.86|2600.86|2609.96|2596.96|35
1621950120000|2021-05-25 13:42:00|2559.66|2546.66|2557.17|2544.17|2560.41|2547.41|2557.17|2544.17|27
1621950130000|2021-05-25 13:42:10|2556.9|2543.9|2557.1|2544.1|2557.1|2544.1|2555.97|2542.97|26
1621967920000|2021-05-25 18:38:40|2611.72|2598.72|2613.09|2600.09|2615.81|2602.81|2611.72|2598.72|38
1621950140000|2021-05-25 13:42:20|2557.06|2544.06|2554.01|2541.01|2557.77|2544.77|2554.01|2541.01|29
1621950150000|2021-05-25 13:42:30|2553.96|2540.96|2554.24|2541.24|2554.93|2541.93|2552.93|2539.93|29
1621967930000|2021-05-25 18:38:50|2613.13|2600.13|2611.76|2598.76|2613.26|2600.26|2611.6|2598.6|35
1621950160000|2021-05-25 13:42:40|2554.4|2541.4|2554.65|2541.65|2554.96|2541.96|2552.24|2539.24|28
1621950170000|2021-05-25 13:42:50|2553.53|2540.53|2555.02|2542.02|2555.79|2542.79|2550.89|2537.89|28
1621967940000|2021-05-25 18:39:00|2611.67|2598.67|2614.29|2601.29|2615.98|2602.98|2611.6|2598.6|37
1621950180000|2021-05-25 13:43:00|2554.9|2541.9|2551.02|2538.02|2554.98|2541.98|2551.02|2538.02|27
1621950190000|2021-05-25 13:43:10|2549.92|2536.92|2548.6|2535.6|2550.93|2537.93|2548.58|2535.58|27
1621967950000|2021-05-25 18:39:10|2614.28|2601.28|2615.87|2602.87|2615.87|2602.87|2612.56|2599.56|34
1621950200000|2021-05-25 13:43:20|2548.64|2535.64|2554.55|2541.55|2554.57|2541.57|2548.44|2535.44|26
1621950210000|2021-05-25 13:43:30|2555.37|2542.37|2555.69|2542.69|2555.87|2542.87|2554.57|2541.57|24
1621967960000|2021-05-25 18:39:20|2615.93|2602.93|2616.1|2603.1|2616.12|2603.12|2614.3|2601.3|40
1621950220000|2021-05-25 13:43:40|2555.71|2542.71|2555.33|2542.33|2555.8|2542.8|2554.76|2541.76|24
1621950230000|2021-05-25 13:43:50|2555.37|2542.37|2553.48|2540.48|2555.38|2542.38|2553.48|2540.48|26
1621967970000|2021-05-25 18:39:30|2616.15|2603.15|2615.12|2602.12|2616.69|2603.69|2614.38|2601.38|34
1621950240000|2021-05-25 13:44:00|2553.72|2540.72|2553.08|2540.08|2554.2|2541.2|2553.08|2540.08|23
1621950250000|2021-05-25 13:44:10|2553.15|2540.15|2555.36|2542.36|2555.36|2542.36|2553.09|2540.09|27
1621967980000|2021-05-25 18:39:40|2615.35|2602.35|2615.83|2602.83|2616.47|2603.47|2615.35|2602.35|34
1621950260000|2021-05-25 13:44:20|2555.56|2542.56|2554.7|2541.7|2555.56|2542.56|2554.7|2541.7|22
1621950270000|2021-05-25 13:44:30|2554.69|2541.69|2554.56|2541.56|2555.18|2542.18|2554.53|2541.53|25
1621967990000|2021-05-25 18:39:50|2615.85|2602.85|2614.99|2601.99|2616.02|2603.02|2614.25|2601.25|34
1621950280000|2021-05-25 13:44:40|2554.44|2541.44|2554.85|2541.85|2555.46|2542.46|2554.24|2541.24|25
1621950290000|2021-05-25 13:44:50|2554.84|2541.84|2556.45|2543.45|2557.02|2544.02|2554.04|2541.04|28
1621968000000|2021-05-25 18:40:00|2614.93|2601.93|2619.37|2606.37|2620.57|2607.57|2614.93|2601.93|35
1621950300000|2021-05-25 13:45:00|2556.43|2543.43|2550.06|2537.06|2556.66|2543.66|2550.06|2537.06|28
1621950310000|2021-05-25 13:45:10|2549.54|2536.54|2549.85|2536.85|2550.69|2537.69|2548.29|2535.29|28
1621968010000|2021-05-25 18:40:10|2619.1|2606.1|2618.7|2605.7|2619.1|2606.1|2617.81|2604.81|32
1621950320000|2021-05-25 13:45:20|2549.48|2536.48|2547|2534|2549.48|2536.48|2545.77|2532.77|29
1621950330000|2021-05-25 13:45:30|2547.09|2534.09|2545.19|2532.19|2547.09|2534.09|2544.74|2531.74|26
1621968020000|2021-05-25 18:40:20|2618.72|2605.72|2619.1|2606.1|2620.91|2607.91|2618.67|2605.67|35
1621950340000|2021-05-25 13:45:40|2545.24|2532.24|2544.72|2531.72|2545.43|2532.43|2544.03|2531.03|25
1621950350000|2021-05-25 13:45:50|2545.09|2532.09|2543.94|2530.94|2545.1|2532.1|2543.52|2530.52|26
1621968030000|2021-05-25 18:40:30|2619|2606|2617.9|2604.9|2619.33|2606.33|2617.7|2604.7|28
1621950360000|2021-05-25 13:46:00|2543.96|2530.96|2543.07|2530.07|2543.96|2530.96|2541.34|2528.34|27
1621968040000|2021-05-25 18:40:40|2616.43|2603.43|2617.95|2604.95|2618.72|2605.72|2616.17|2603.17|35
1621950370000|2021-05-25 13:46:10|2543.55|2530.55|2547.14|2534.14|2547.14|2534.14|2543.09|2530.09|28
1621950380000|2021-05-25 13:46:20|2547.07|2534.07|2548.02|2535.02|2548.02|2535.02|2546.51|2533.51|27
1621968050000|2021-05-25 18:40:50|2617.62|2604.62|2616.37|2603.37|2618.19|2605.19|2616.33|2603.33|32
1621950390000|2021-05-25 13:46:30|2549.05|2536.05|2551.79|2538.79|2554.75|2541.75|2549.05|2536.05|28
1621950400000|2021-05-25 13:46:40|2551.45|2538.45|2548.65|2535.65|2551.59|2538.59|2547.96|2534.96|26
1621968060000|2021-05-25 18:41:00|2616.35|2603.35|2615.59|2602.59|2616.35|2603.35|2614.01|2601.01|30
1621950410000|2021-05-25 13:46:50|2548.98|2535.98|2547.61|2534.61|2548.98|2535.98|2546.89|2533.89|26
1621950420000|2021-05-25 13:47:00|2547.47|2534.47|2548.89|2535.89|2550.09|2537.09|2546.98|2533.98|29
1621968070000|2021-05-25 18:41:10|2615.54|2602.54|2613.68|2600.68|2615.55|2602.55|2613.68|2600.68|32
1621950430000|2021-05-25 13:47:10|2548.94|2535.94|2547.49|2534.49|2548.94|2535.94|2546.34|2533.34|28
1621950440000|2021-05-25 13:47:20|2547.14|2534.14|2548.75|2535.75|2548.75|2535.75|2545.38|2532.38|29
1621968080000|2021-05-25 18:41:20|2613.65|2600.65|2613.48|2600.48|2613.87|2600.87|2612.42|2599.42|37
1621950450000|2021-05-25 13:47:30|2548.74|2535.74|2551.18|2538.18|2551.33|2538.33|2547.17|2534.17|28
1621950460000|2021-05-25 13:47:40|2551.12|2538.12|2547.36|2534.36|2551.12|2538.12|2546.23|2533.23|28
1621968090000|2021-05-25 18:41:30|2613.47|2600.47|2610.99|2597.99|2613.47|2600.47|2610.99|2597.99|32
1621950470000|2021-05-25 13:47:50|2547.56|2534.56|2546.27|2533.27|2550.2|2537.2|2546.11|2533.11|29
1621950480000|2021-05-25 13:48:00|2546.02|2533.02|2544.04|2531.04|2546.27|2533.27|2543.82|2530.82|29
1621968100000|2021-05-25 18:41:40|2610.97|2597.97|2611.07|2598.07|2611.49|2598.49|2610.92|2597.92|28
1621950490000|2021-05-25 13:48:10|2544.03|2531.03|2544.48|2531.48|2544.58|2531.58|2541.94|2528.94|27
1621950500000|2021-05-25 13:48:20|2544.09|2531.09|2544.66|2531.66|2545.23|2532.23|2542.64|2529.64|29
1621968110000|2021-05-25 18:41:50|2611.09|2598.09|2610.5|2597.5|2611.09|2598.09|2609.92|2596.92|32
1621950510000|2021-05-25 13:48:30|2544.6|2531.6|2547.78|2534.78|2548.97|2535.97|2544.32|2531.32|28
1621950520000|2021-05-25 13:48:40|2547.76|2534.76|2546.49|2533.49|2548.67|2535.67|2545.99|2532.99|29
1621968120000|2021-05-25 18:42:00|2610.67|2597.67|2609.77|2596.77|2610.97|2597.97|2609.09|2596.09|33
1621950530000|2021-05-25 13:48:50|2546.43|2533.43|2546.23|2533.23|2546.76|2533.76|2544.04|2531.04|26
1621950540000|2021-05-25 13:49:00|2545.63|2532.63|2545.32|2532.32|2546.33|2533.33|2544.25|2531.25|29
1621968130000|2021-05-25 18:42:10|2609.9|2596.9|2609.38|2596.38|2609.96|2596.96|2607.82|2594.82|33
1621950550000|2021-05-25 13:49:10|2545.6|2532.6|2543.75|2530.75|2546.41|2533.41|2543.35|2530.35|24
1621950560000|2021-05-25 13:49:20|2543.99|2530.99|2543.32|2530.32|2544.57|2531.57|2542.89|2529.89|28
1621968140000|2021-05-25 18:42:20|2608.74|2595.74|2608.68|2595.68|2608.8|2595.8|2607.86|2594.86|28
1621950570000|2021-05-25 13:49:30|2543.24|2530.24|2542.99|2529.99|2544.98|2531.98|2542.38|2529.38|28
1621950580000|2021-05-25 13:49:40|2543.15|2530.15|2542.07|2529.07|2543.18|2530.18|2541.79|2528.79|28
1621968150000|2021-05-25 18:42:30|2608.36|2595.36|2604.02|2591.02|2608.82|2595.82|2603.83|2590.83|34
1621950590000|2021-05-25 13:49:50|2541.89|2528.89|2546.52|2533.52|2547.55|2534.55|2541.32|2528.32|28
1621950600000|2021-05-25 13:50:00|2546.11|2533.11|2550.62|2537.62|2550.66|2537.66|2545.18|2532.18|27
1621968160000|2021-05-25 18:42:40|2604.17|2591.17|2607.26|2594.26|2607.27|2594.27|2604.17|2591.17|36
1621950610000|2021-05-25 13:50:10|2550.25|2537.25|2557.41|2544.41|2558.81|2545.81|2550.25|2537.25|27
1621950620000|2021-05-25 13:50:20|2556.63|2543.63|2550.82|2537.82|2556.97|2543.97|2550.82|2537.82|28
1621968170000|2021-05-25 18:42:50|2607.27|2594.27|2607.74|2594.74|2609|2596|2606.97|2593.97|34
1621950630000|2021-05-25 13:50:30|2550.85|2537.85|2553.4|2540.4|2553.72|2540.72|2550.85|2537.85|29
1621950640000|2021-05-25 13:50:40|2553.39|2540.39|2551.46|2538.46|2554.57|2541.57|2550.59|2537.59|28
1621968180000|2021-05-25 18:43:00|2607.64|2594.64|2606.2|2593.2|2607.69|2594.69|2606.2|2593.2|37
1621950650000|2021-05-25 13:50:50|2550.95|2537.95|2550.63|2537.63|2551.63|2538.63|2550.14|2537.14|29
1621950660000|2021-05-25 13:51:00|2550.89|2537.89|2549.27|2536.27|2550.89|2537.89|2548.77|2535.77|28
1621968190000|2021-05-25 18:43:10|2606.19|2593.19|2605.14|2592.14|2606.23|2593.23|2605.11|2592.11|30
1621950670000|2021-05-25 13:51:10|2549.21|2536.21|2547.66|2534.66|2550.15|2537.15|2546.69|2533.69|29
1621950680000|2021-05-25 13:51:20|2548.36|2535.36|2549|2536|2550.89|2537.89|2548.36|2535.36|27
1621968200000|2021-05-25 18:43:20|2605.18|2592.18|2607.19|2594.19|2607.19|2594.19|2604.57|2591.57|34
1621950690000|2021-05-25 13:51:30|2548.67|2535.67|2548.14|2535.14|2548.67|2535.67|2546.44|2533.44|29
1621950700000|2021-05-25 13:51:40|2548.67|2535.67|2548.61|2535.61|2550.16|2537.16|2548.19|2535.19|27
1621968210000|2021-05-25 18:43:30|2606.82|2593.82|2605.27|2592.27|2606.82|2593.82|2605.13|2592.13|32
1621950710000|2021-05-25 13:51:50|2548.05|2535.05|2549.49|2536.49|2549.55|2536.55|2547.09|2534.09|25
1621950720000|2021-05-25 13:52:00|2549.74|2536.74|2547.06|2534.06|2550.05|2537.05|2547.03|2534.03|29
1621968220000|2021-05-25 18:43:40|2605.22|2592.22|2607.26|2594.26|2607.36|2594.36|2604.75|2591.75|26
1621950730000|2021-05-25 13:52:10|2547.38|2534.38|2548.34|2535.34|2548.38|2535.38|2547.02|2534.02|26
1621968230000|2021-05-25 18:43:50|2607.36|2594.36|2605.82|2592.82|2608.38|2595.38|2605.82|2592.82|36
1621950740000|2021-05-25 13:52:20|2548.43|2535.43|2549.47|2536.47|2549.74|2536.74|2547.87|2534.87|27
1621950750000|2021-05-25 13:52:30|2549.17|2536.17|2551.13|2538.13|2551.74|2538.74|2548.72|2535.72|27
1621968240000|2021-05-25 18:44:00|2605.81|2592.81|2605.42|2592.42|2607.65|2594.65|2605.38|2592.38|34
1621950760000|2021-05-25 13:52:40|2550.87|2537.87|2552.69|2539.69|2552.88|2539.88|2550.25|2537.25|29
1621950770000|2021-05-25 13:52:50|2552.18|2539.18|2554.59|2541.59|2556.83|2543.83|2551.63|2538.63|26
1621968250000|2021-05-25 18:44:10|2605.43|2592.43|2606.51|2593.51|2606.63|2593.63|2605.42|2592.42|34
1621950780000|2021-05-25 13:53:00|2554.24|2541.24|2554.62|2541.62|2555.22|2542.22|2554.05|2541.05|29
1621950790000|2021-05-25 13:53:10|2554.13|2541.13|2553.77|2540.77|2556.8|2543.8|2553.76|2540.76|27
1621968260000|2021-05-25 18:44:20|2606.5|2593.5|2609.11|2596.11|2609.67|2596.67|2606.5|2593.5|32
1621950800000|2021-05-25 13:53:20|2554.23|2541.23|2553.49|2540.49|2554.86|2541.86|2553.36|2540.36|27
1621950810000|2021-05-25 13:53:30|2553.67|2540.67|2558.4|2545.4|2558.4|2545.4|2553.67|2540.67|23
1621968270000|2021-05-25 18:44:30|2609.19|2596.19|2609.77|2596.77|2610.81|2597.81|2609.19|2596.19|31
1621950820000|2021-05-25 13:53:40|2558.26|2545.26|2558.05|2545.05|2558.54|2545.54|2556.15|2543.15|27
1621950830000|2021-05-25 13:53:50|2558.14|2545.14|2562.12|2549.12|2562.47|2549.47|2558.14|2545.14|27
1621968280000|2021-05-25 18:44:40|2609.61|2596.61|2609.92|2596.92|2611.78|2598.78|2608.71|2595.71|37
1621950840000|2021-05-25 13:54:00|2562.15|2549.15|2561.7|2548.7|2562.5|2549.5|2559.55|2546.55|29
1621950850000|2021-05-25 13:54:10|2562.03|2549.03|2560.37|2547.37|2562.04|2549.04|2559.79|2546.79|28
1621968290000|2021-05-25 18:44:50|2609.97|2596.97|2609.13|2596.13|2610.23|2597.23|2607.92|2594.92|38
1621950860000|2021-05-25 13:54:20|2560.33|2547.33|2561.34|2548.34|2561.7|2548.7|2559.74|2546.74|29
1621968300000|2021-05-25 18:45:00|2609.2|2596.2|2610.35|2597.35|2611.21|2598.21|2609.2|2596.2|38
1621950870000|2021-05-25 13:54:30|2561.15|2548.15|2562.54|2549.54|2562.54|2549.54|2559.72|2546.72|26
1621950880000|2021-05-25 13:54:40|2563.16|2550.16|2564.03|2551.03|2565.97|2552.97|2563.04|2550.04|28
1621968310000|2021-05-25 18:45:10|2610.36|2597.36|2608.85|2595.85|2610.36|2597.36|2608.79|2595.79|33
1621950890000|2021-05-25 13:54:50|2564.01|2551.01|2564.25|2551.25|2564.79|2551.79|2563.49|2550.49|26
1621950900000|2021-05-25 13:55:00|2564.19|2551.19|2562.41|2549.41|2564.31|2551.31|2562.04|2549.04|28
1621968320000|2021-05-25 18:45:20|2608.67|2595.67|2607.83|2594.83|2609.56|2596.56|2606.78|2593.78|37
1621950910000|2021-05-25 13:55:10|2562.09|2549.09|2559.71|2546.71|2562.09|2549.09|2559.71|2546.71|24
1621950920000|2021-05-25 13:55:20|2558.7|2545.7|2555.23|2542.23|2558.7|2545.7|2555.19|2542.19|25
1621968330000|2021-05-25 18:45:30|2607.09|2594.09|2610.52|2597.52|2610.93|2597.93|2606.73|2593.73|39
1621950930000|2021-05-25 13:55:30|2555.24|2542.24|2559.1|2546.1|2559.1|2546.1|2555.08|2542.08|26
1621950940000|2021-05-25 13:55:40|2558.99|2545.99|2553.45|2540.45|2559.02|2546.02|2553.45|2540.45|24
1621968340000|2021-05-25 18:45:40|2610.55|2597.55|2610.04|2597.04|2610.55|2597.55|2608.6|2595.6|39
1621950950000|2021-05-25 13:55:50|2553.39|2540.39|2552.99|2539.99|2554.86|2541.86|2552.91|2539.91|27
1621950960000|2021-05-25 13:56:00|2553.07|2540.07|2553.32|2540.32|2554.74|2541.74|2552.94|2539.94|27
1621968350000|2021-05-25 18:45:50|2610.21|2597.21|2608.34|2595.34|2610.78|2597.78|2608.23|2595.23|36
1621950970000|2021-05-25 13:56:10|2553.62|2540.62|2557.56|2544.56|2557.68|2544.68|2553.62|2540.62|27
1621950980000|2021-05-25 13:56:20|2558.42|2545.42|2555.55|2542.55|2559.02|2546.02|2555.55|2542.55|26
1621968360000|2021-05-25 18:46:00|2608.36|2595.36|2608.89|2595.89|2609.43|2596.43|2607.45|2594.45|38
1621950990000|2021-05-25 13:56:30|2556.2|2543.2|2555.34|2542.34|2556.24|2543.24|2554.59|2541.59|27
1621968370000|2021-05-25 18:46:10|2608.76|2595.76|2607.67|2594.67|2609.04|2596.04|2607.44|2594.44|31
1621951000000|2021-05-25 13:56:40|2555.33|2542.33|2554.1|2541.1|2555.76|2542.76|2554.1|2541.1|29
1621951010000|2021-05-25 13:56:50|2554.14|2541.14|2554.71|2541.71|2554.71|2541.71|2553.13|2540.13|24
1621968380000|2021-05-25 18:46:20|2607.33|2594.33|2607.37|2594.37|2608.34|2595.34|2605.9|2592.9|36
1621951020000|2021-05-25 13:57:00|2554.33|2541.33|2553.59|2540.59|2554.55|2541.55|2553.43|2540.43|25
1621951030000|2021-05-25 13:57:10|2553.57|2540.57|2554.44|2541.44|2555.25|2542.25|2552.49|2539.49|27
1621968390000|2021-05-25 18:46:30|2607.02|2594.02|2606.79|2593.79|2607.95|2594.95|2605.43|2592.43|39
1621951040000|2021-05-25 13:57:20|2554.28|2541.28|2552.43|2539.43|2554.28|2541.28|2552.43|2539.43|24
1621968400000|2021-05-25 18:46:40|2606.66|2593.66|2604.58|2591.58|2606.87|2593.87|2604.58|2591.58|33
1621951050000|2021-05-25 13:57:30|2552.79|2539.79|2551.97|2538.97|2553.41|2540.41|2551.8|2538.8|27
1621951060000|2021-05-25 13:57:40|2551.83|2538.83|2551.4|2538.4|2552.97|2539.97|2548.83|2535.83|28
1621968410000|2021-05-25 18:46:50|2604.4|2591.4|2606.24|2593.24|2606.37|2593.37|2604.09|2591.09|39
1621951070000|2021-05-25 13:57:50|2551.21|2538.21|2552.06|2539.06|2552.06|2539.06|2550.21|2537.21|26
1621951080000|2021-05-25 13:58:00|2552.04|2539.04|2548.54|2535.54|2552.28|2539.28|2548.44|2535.44|26
1621968420000|2021-05-25 18:47:00|2605.94|2592.94|2603.14|2590.14|2605.94|2592.94|2602.14|2589.14|38
1621951090000|2021-05-25 13:58:10|2548.96|2535.96|2550.53|2537.53|2550.58|2537.58|2548.37|2535.37|27
1621968430000|2021-05-25 18:47:10|2603.2|2590.2|2604.98|2591.98|2605.11|2592.11|2602.91|2589.91|36
1621951100000|2021-05-25 13:58:20|2549.7|2536.7|2548.13|2535.13|2549.7|2536.7|2547.19|2534.19|24
1621968440000|2021-05-25 18:47:20|2605.31|2592.31|2606.05|2593.05|2606.05|2593.05|2604.63|2591.63|35
1621951110000|2021-05-25 13:58:30|2547.72|2534.72|2547.27|2534.27|2549.2|2536.2|2547.27|2534.27|28
1621951120000|2021-05-25 13:58:40|2547.25|2534.25|2547.37|2534.37|2547.71|2534.71|2546.11|2533.11|27
1621968450000|2021-05-25 18:47:30|2606.29|2593.29|2604.47|2591.47|2606.51|2593.51|2604.32|2591.32|37
1621951130000|2021-05-25 13:58:50|2547.47|2534.47|2546.57|2533.57|2547.49|2534.49|2546.14|2533.14|25
1621951140000|2021-05-25 13:59:00|2546.68|2533.68|2547.89|2534.89|2548.17|2535.17|2546.43|2533.43|28
1621968460000|2021-05-25 18:47:40|2604.16|2591.16|2603.42|2590.42|2604.47|2591.47|2603.09|2590.09|37
1621951150000|2021-05-25 13:59:10|2547.59|2534.59|2547.6|2534.6|2547.6|2534.6|2546.33|2533.33|23
1621951160000|2021-05-25 13:59:20|2547.66|2534.66|2546.7|2533.7|2547.83|2534.83|2545.9|2532.9|24
1621968470000|2021-05-25 18:47:50|2603.21|2590.21|2604.68|2591.68|2604.73|2591.73|2603.21|2590.21|33
1621951170000|2021-05-25 13:59:30|2545.98|2532.98|2546.03|2533.03|2546.65|2533.65|2545.48|2532.48|27
1621968480000|2021-05-25 18:48:00|2604.65|2591.65|2606.81|2593.81|2607.64|2594.64|2604.59|2591.59|36
1621951180000|2021-05-25 13:59:40|2545.57|2532.57|2546.38|2533.38|2546.38|2533.38|2545.22|2532.22|24
1621968490000|2021-05-25 18:48:10|2606.32|2593.32|2603.31|2590.31|2606.32|2593.32|2603.25|2590.25|35
1621951190000|2021-05-25 13:59:50|2546.46|2533.46|2546.08|2533.08|2548.33|2535.33|2546|2533|25
1621951200000|2021-05-25 14:00:00|2546.14|2533.14|2547.85|2534.85|2547.85|2534.85|2545.77|2532.77|27
1621968500000|2021-05-25 18:48:20|2603.64|2590.64|2604.42|2591.42|2605.31|2592.31|2603.16|2590.16|33
1621951210000|2021-05-25 14:00:10|2548.11|2535.11|2552.35|2539.35|2552.35|2539.35|2548.1|2535.1|26
1621951220000|2021-05-25 14:00:20|2552.31|2539.31|2552.88|2539.88|2555.2|2542.2|2552.05|2539.05|27
1621968510000|2021-05-25 18:48:30|2604.43|2591.43|2603.65|2590.65|2605.37|2592.37|2603.65|2590.65|37
1621951230000|2021-05-25 14:00:30|2552.26|2539.26|2552.08|2539.08|2553.11|2540.11|2550.01|2537.01|26
1621951240000|2021-05-25 14:00:40|2554.7|2541.7|2552.46|2539.46|2554.7|2541.7|2552.04|2539.04|28
1621968520000|2021-05-25 18:48:40|2603.8|2590.8|2604.37|2591.37|2605.21|2592.21|2603.43|2590.43|35
1621951250000|2021-05-25 14:00:50|2552.47|2539.47|2555.76|2542.76|2555.76|2542.76|2552.46|2539.46|25
1621968530000|2021-05-25 18:48:50|2604.48|2591.48|2602.78|2589.78|2604.53|2591.53|2602.31|2589.31|30
1621951260000|2021-05-25 14:01:00|2555.89|2542.89|2553.68|2540.68|2556.15|2543.15|2552.73|2539.73|29
1621951270000|2021-05-25 14:01:10|2553.4|2540.4|2549.73|2536.73|2553.43|2540.43|2549.51|2536.51|27
1621968540000|2021-05-25 18:49:00|2602.76|2589.76|2602.85|2589.85|2603.55|2590.55|2602.33|2589.33|31
1621951280000|2021-05-25 14:01:20|2549.83|2536.83|2546.3|2533.3|2549.83|2536.83|2545.82|2532.82|28
1621951290000|2021-05-25 14:01:30|2545.98|2532.98|2546.47|2533.47|2548.24|2535.24|2545.32|2532.32|28
1621968550000|2021-05-25 18:49:10|2602.39|2589.39|2603.31|2590.31|2603.78|2590.78|2602.16|2589.16|37
1621951300000|2021-05-25 14:01:40|2546.01|2533.01|2545.35|2532.35|2546.88|2533.88|2545.35|2532.35|28
1621968560000|2021-05-25 18:49:20|2603.33|2590.33|2605.65|2592.65|2606.73|2593.73|2603.33|2590.33|38
1621951310000|2021-05-25 14:01:50|2545.82|2532.82|2545.07|2532.07|2545.82|2532.82|2544.86|2531.86|26
1621951320000|2021-05-25 14:02:00|2545.14|2532.14|2544.62|2531.62|2545.2|2532.2|2544.62|2531.62|25
1621968570000|2021-05-25 18:49:30|2605.6|2592.6|2605.07|2592.07|2605.98|2592.98|2603.44|2590.44|39
1621951330000|2021-05-25 14:02:10|2544.57|2531.57|2539.69|2526.69|2544.92|2531.92|2539.69|2526.69|26
1621951340000|2021-05-25 14:02:20|2539.62|2526.62|2540.5|2527.5|2540.84|2527.84|2539.06|2526.06|28
1621968580000|2021-05-25 18:49:40|2605.36|2592.36|2605.4|2592.4|2605.72|2592.72|2604.56|2591.56|29
1621951350000|2021-05-25 14:02:30|2540.56|2527.56|2540.87|2527.87|2540.87|2527.87|2539.21|2526.21|26
1621951360000|2021-05-25 14:02:40|2540.54|2527.54|2544.93|2531.93|2545.19|2532.19|2540.23|2527.23|28
1621968590000|2021-05-25 18:49:50|2604.78|2591.78|2603.34|2590.34|2604.78|2591.78|2603.33|2590.33|35
1621951370000|2021-05-25 14:02:50|2544.98|2531.98|2540.98|2527.98|2545.56|2532.56|2540.98|2527.98|28
1621968600000|2021-05-25 18:50:00|2603.32|2590.32|2607.02|2594.02|2607.24|2594.24|2603.26|2590.26|31
1621951380000|2021-05-25 14:03:00|2540.6|2527.6|2545.79|2532.79|2545.79|2532.79|2540.6|2527.6|27
1621951390000|2021-05-25 14:03:10|2546.97|2533.97|2546.64|2533.64|2546.97|2533.97|2543.89|2530.89|26
1621968610000|2021-05-25 18:50:10|2606.99|2593.99|2604.57|2591.57|2607.1|2594.1|2604.43|2591.43|35
1621951400000|2021-05-25 14:03:20|2546.14|2533.14|2544.49|2531.49|2547.13|2534.13|2544.25|2531.25|28
1621951410000|2021-05-25 14:03:30|2544.15|2531.15|2543.38|2530.38|2544.38|2531.38|2542.63|2529.63|25
1621968620000|2021-05-25 18:50:20|2604.59|2591.59|2604.25|2591.25|2605.32|2592.32|2602.94|2589.94|35
1621951420000|2021-05-25 14:03:40|2543.57|2530.57|2543.83|2530.83|2543.92|2530.92|2542.72|2529.72|28
1621951430000|2021-05-25 14:03:50|2543.69|2530.69|2542.58|2529.58|2543.72|2530.72|2542.49|2529.49|25
1621968630000|2021-05-25 18:50:30|2604.39|2591.39|2604.71|2591.71|2605.25|2592.25|2603.38|2590.38|36
1621951440000|2021-05-25 14:04:00|2542.59|2529.59|2540.51|2527.51|2543.43|2530.43|2540.51|2527.51|25
1621951450000|2021-05-25 14:04:10|2540.71|2527.71|2543.99|2530.99|2543.99|2530.99|2540.71|2527.71|28
1621968640000|2021-05-25 18:50:40|2605.24|2592.24|2602.96|2589.96|2605.33|2592.33|2602.52|2589.52|34
1621951460000|2021-05-25 14:04:20|2545.16|2532.16|2545.64|2532.64|2547.72|2534.72|2544.42|2531.42|29
1621951470000|2021-05-25 14:04:30|2545.95|2532.95|2546.91|2533.91|2548.3|2535.3|2545.51|2532.51|29
1621968650000|2021-05-25 18:50:50|2602.84|2589.84|2602.05|2589.05|2603.49|2590.49|2602.05|2589.05|31
1621951480000|2021-05-25 14:04:40|2547.12|2534.12|2545.7|2532.7|2547.75|2534.75|2545.28|2532.28|27
1621951490000|2021-05-25 14:04:50|2545.74|2532.74|2547.19|2534.19|2547.42|2534.42|2545.49|2532.49|27
1621968660000|2021-05-25 18:51:00|2601.81|2588.81|2602.94|2589.94|2603.51|2590.51|2601.38|2588.38|36
1621951500000|2021-05-25 14:05:00|2546.09|2533.09|2549.76|2536.76|2550.05|2537.05|2546.09|2533.09|25
1621951510000|2021-05-25 14:05:10|2549.29|2536.29|2548.15|2535.15|2549.98|2536.98|2548.15|2535.15|27
1621968670000|2021-05-25 18:51:10|2602.8|2589.8|2602.52|2589.52|2602.96|2589.96|2602.49|2589.49|26
1621951520000|2021-05-25 14:05:20|2547.29|2534.29|2547.65|2534.65|2547.67|2534.67|2545.4|2532.4|29
1621968680000|2021-05-25 18:51:20|2602.51|2589.51|2600.55|2587.55|2602.51|2589.51|2600.54|2587.54|32
1621951530000|2021-05-25 14:05:30|2547.47|2534.47|2546.87|2533.87|2547.77|2534.77|2546.77|2533.77|24
1621951540000|2021-05-25 14:05:40|2546.89|2533.89|2546.95|2533.95|2547.43|2534.43|2546.41|2533.41|23
1621968690000|2021-05-25 18:51:30|2600.51|2587.51|2600.14|2587.14|2601.89|2588.89|2599.02|2586.02|39
1621951550000|2021-05-25 14:05:50|2546.96|2533.96|2546.77|2533.77|2547.06|2534.06|2546.52|2533.52|22
1621951560000|2021-05-25 14:06:00|2546.72|2533.72|2546.77|2533.77|2546.94|2533.94|2546.38|2533.38|18
1621968700000|2021-05-25 18:51:40|2600.6|2587.6|2599.06|2586.06|2601.17|2588.17|2599.06|2586.06|39
1621951570000|2021-05-25 14:06:10|2546.79|2533.79|2551.22|2538.22|2551.22|2538.22|2546.66|2533.66|25
1621968710000|2021-05-25 18:51:50|2598.83|2585.83|2596.96|2583.96|2599.13|2586.13|2596.96|2583.96|37
1621951580000|2021-05-25 14:06:20|2550.1|2537.1|2549.18|2536.18|2550.8|2537.8|2549.15|2536.15|27
1621951590000|2021-05-25 14:06:30|2549.79|2536.79|2550.28|2537.28|2550.73|2537.73|2549.37|2536.37|25
1621968720000|2021-05-25 18:52:00|2596.97|2583.97|2598.06|2585.06|2598.47|2585.47|2596.97|2583.97|36
1621951600000|2021-05-25 14:06:40|2550.52|2537.52|2554.12|2541.12|2554.14|2541.14|2550.2|2537.2|26
1621951610000|2021-05-25 14:06:50|2553.37|2540.37|2551.71|2538.71|2553.52|2540.52|2550.95|2537.95|28
1621968730000|2021-05-25 18:52:10|2598.07|2585.07|2599.74|2586.74|2601.6|2588.6|2598.07|2585.07|38
1621951620000|2021-05-25 14:07:00|2552.17|2539.17|2553.46|2540.46|2553.46|2540.46|2552.07|2539.07|28
1621951630000|2021-05-25 14:07:10|2553.4|2540.4|2553.75|2540.75|2554.67|2541.67|2553.37|2540.37|28
1621968740000|2021-05-25 18:52:20|2599.69|2586.69|2597.76|2584.76|2600.07|2587.07|2597.52|2584.52|39
1621951640000|2021-05-25 14:07:20|2553.94|2540.94|2556.58|2543.58|2556.6|2543.6|2553.74|2540.74|28
1621951650000|2021-05-25 14:07:30|2556.49|2543.49|2557.05|2544.05|2557.08|2544.08|2555.93|2542.93|21
1621968750000|2021-05-25 18:52:30|2597.75|2584.75|2598.64|2585.64|2599.37|2586.37|2597.75|2584.75|35
1621951660000|2021-05-25 14:07:40|2556.47|2543.47|2557.25|2544.25|2557.39|2544.39|2555.64|2542.64|26
1621951670000|2021-05-25 14:07:50|2556.82|2543.82|2557.84|2544.84|2559.18|2546.18|2556.82|2543.82|24
1621968760000|2021-05-25 18:52:40|2598.89|2585.89|2597.93|2584.93|2599.13|2586.13|2597.72|2584.72|31
1621951680000|2021-05-25 14:08:00|2557.87|2544.87|2559.41|2546.41|2559.53|2546.53|2557.23|2544.23|26
1621951690000|2021-05-25 14:08:10|2558.83|2545.83|2559.47|2546.47|2560.45|2547.45|2558.51|2545.51|26
1621968770000|2021-05-25 18:52:50|2597.96|2584.96|2598.64|2585.64|2598.97|2585.97|2597.83|2584.83|35
1621951700000|2021-05-25 14:08:20|2560.07|2547.07|2560.99|2547.99|2561.21|2548.21|2559.75|2546.75|22
1621951710000|2021-05-25 14:08:30|2561.53|2548.53|2564.36|2551.36|2564.72|2551.72|2561.52|2548.52|24
1621968780000|2021-05-25 18:53:00|2598.7|2585.7|2598.83|2585.83|2599.31|2586.31|2598.68|2585.68|32
1621951720000|2021-05-25 14:08:40|2564.05|2551.05|2562.31|2549.31|2565.14|2552.14|2562.31|2549.31|27
1621968790000|2021-05-25 18:53:10|2598.8|2585.8|2598.84|2585.84|2599.38|2586.38|2598.7|2585.7|20
1621951730000|2021-05-25 14:08:50|2563.08|2550.08|2564.61|2551.61|2564.8|2551.8|2562.57|2549.57|29
1621951740000|2021-05-25 14:09:00|2564.78|2551.78|2567.01|2554.01|2567.01|2554.01|2564.78|2551.78|26
1621968800000|2021-05-25 18:53:20|2599.77|2586.77|2600.41|2587.41|2601.48|2588.48|2599.77|2586.77|35
1621951750000|2021-05-25 14:09:10|2566.82|2553.82|2568.82|2555.82|2569.04|2556.04|2566.1|2553.1|29
1621951760000|2021-05-25 14:09:20|2568.48|2555.48|2570.06|2557.06|2570.81|2557.81|2568.48|2555.48|28
1621968810000|2021-05-25 18:53:30|2600.6|2587.6|2600.54|2587.54|2600.8|2587.8|2599.71|2586.71|34
1621951770000|2021-05-25 14:09:30|2569.28|2556.28|2572.21|2559.21|2572.42|2559.42|2569.2|2556.2|26
1621951780000|2021-05-25 14:09:40|2572.23|2559.23|2573.59|2560.59|2574.03|2561.03|2572.23|2559.23|28
1621968820000|2021-05-25 18:53:40|2600.63|2587.63|2601.46|2588.46|2601.46|2588.46|2599.88|2586.88|27
1621951790000|2021-05-25 14:09:50|2573.35|2560.35|2574.89|2561.89|2574.92|2561.92|2572.9|2559.9|27
1621951800000|2021-05-25 14:10:00|2576.19|2563.19|2583.96|2570.96|2583.96|2570.96|2576.19|2563.19|25
1621968830000|2021-05-25 18:53:50|2600.61|2587.61|2600.45|2587.45|2602.71|2589.71|2600.28|2587.28|31
1621951810000|2021-05-25 14:10:10|2583.86|2570.86|2588.66|2575.66|2592.17|2579.17|2583.45|2570.45|28
1621951820000|2021-05-25 14:10:20|2588.81|2575.81|2583.47|2570.47|2588.82|2575.82|2582.89|2569.89|29
1621968840000|2021-05-25 18:54:00|2600.39|2587.39|2600.25|2587.25|2600.61|2587.61|2599.7|2586.7|25
1621951830000|2021-05-25 14:10:30|2584.97|2571.97|2589.71|2576.71|2589.71|2576.71|2584.63|2571.63|28
1621951840000|2021-05-25 14:10:40|2589.4|2576.4|2589.8|2576.8|2593.03|2580.03|2589.4|2576.4|29
1621968850000|2021-05-25 18:54:10|2600.28|2587.28|2598.08|2585.08|2600.34|2587.34|2598.08|2585.08|36
1621951850000|2021-05-25 14:10:50|2589.97|2576.97|2587.12|2574.12|2590.59|2577.59|2587.12|2574.12|27
1621951860000|2021-05-25 14:11:00|2587.35|2574.35|2581.6|2568.6|2587.86|2574.86|2581.6|2568.6|27
1621968860000|2021-05-25 18:54:20|2598.06|2585.06|2598.81|2585.81|2600.43|2587.43|2597.83|2584.83|39
1621951870000|2021-05-25 14:11:10|2581.44|2568.44|2585.18|2572.18|2585.18|2572.18|2581.21|2568.21|28
1621951880000|2021-05-25 14:11:20|2585.17|2572.17|2585.27|2572.27|2585.3|2572.3|2584.09|2571.09|28
1621951890000|2021-05-25 14:11:30|2585.44|2572.44|2586.4|2573.4|2586.44|2573.44|2585.44|2572.44|26
1621968870000|2021-05-25 18:54:30|2598.82|2585.82|2597.81|2584.81|2598.82|2585.82|2597.15|2584.15|32
1621951900000|2021-05-25 14:11:40|2587.26|2574.26|2590.08|2577.08|2590.14|2577.14|2585.92|2572.92|28
1621951910000|2021-05-25 14:11:50|2590.36|2577.36|2589.12|2576.12|2590.36|2577.36|2589.1|2576.1|26
1621968880000|2021-05-25 18:54:40|2597.79|2584.79|2599.31|2586.31|2599.31|2586.31|2597.14|2584.14|28
1621951920000|2021-05-25 14:12:00|2589.1|2576.1|2585.24|2572.24|2589.1|2576.1|2585.08|2572.08|28
1621968890000|2021-05-25 18:54:50|2599.27|2586.27|2598.09|2585.09|2601.41|2588.41|2597.58|2584.58|39
1621951930000|2021-05-25 14:12:10|2585.32|2572.32|2591.19|2578.19|2591.19|2578.19|2584.29|2571.29|28
1621951940000|2021-05-25 14:12:20|2592.2|2579.2|2593.74|2580.74|2593.85|2580.85|2591.87|2578.87|28
1621968900000|2021-05-25 18:55:00|2598.32|2585.32|2597.42|2584.42|2598.63|2585.63|2597.42|2584.42|32
1621951950000|2021-05-25 14:12:30|2594.18|2581.18|2596.63|2583.63|2597.36|2584.36|2594.18|2581.18|26
1621951960000|2021-05-25 14:12:40|2595.72|2582.72|2589.7|2576.7|2596.43|2583.43|2589.7|2576.7|28
1621968910000|2021-05-25 18:55:10|2597.41|2584.41|2596.86|2583.86|2598.42|2585.42|2596.37|2583.37|31
1621951970000|2021-05-25 14:12:50|2589.5|2576.5|2592.97|2579.97|2593.83|2580.83|2589.5|2576.5|29
1621951980000|2021-05-25 14:13:00|2592.8|2579.8|2588.11|2575.11|2593.69|2580.69|2587.39|2574.39|27
1621968920000|2021-05-25 18:55:20|2596.51|2583.51|2597.19|2584.19|2598.06|2585.06|2596.38|2583.38|31
1621951990000|2021-05-25 14:13:10|2588.1|2575.1|2589.67|2576.67|2592.97|2579.97|2588.1|2575.1|29
1621952000000|2021-05-25 14:13:20|2590.31|2577.31|2592.7|2579.7|2593.15|2580.15|2590.13|2577.13|28
1621968930000|2021-05-25 18:55:30|2597.36|2584.36|2597.52|2584.52|2598.72|2585.72|2596.59|2583.59|33
1621952010000|2021-05-25 14:13:30|2591.52|2578.52|2592|2579|2592.39|2579.39|2590.64|2577.64|29
1621952020000|2021-05-25 14:13:40|2591.81|2578.81|2591.25|2578.25|2592.05|2579.05|2589.5|2576.5|27
1621968940000|2021-05-25 18:55:40|2597.72|2584.72|2597.14|2584.14|2597.73|2584.73|2597.11|2584.11|25
1621952030000|2021-05-25 14:13:50|2591.8|2578.8|2590.09|2577.09|2592.81|2579.81|2590.09|2577.09|26
1621968950000|2021-05-25 18:55:50|2597.16|2584.16|2596.28|2583.28|2597.16|2584.16|2596.23|2583.23|22
1621952040000|2021-05-25 14:14:00|2590.24|2577.24|2593.67|2580.67|2594.17|2581.17|2590.19|2577.19|27
1621952050000|2021-05-25 14:14:10|2593.59|2580.59|2592.07|2579.07|2593.59|2580.59|2591.35|2578.35|26
1621968960000|2021-05-25 18:56:00|2596.29|2583.29|2598.8|2585.8|2598.96|2585.96|2596.27|2583.27|35
1621952060000|2021-05-25 14:14:20|2591.89|2578.89|2594.77|2581.77|2594.77|2581.77|2591.41|2578.41|23
1621952070000|2021-05-25 14:14:30|2594.48|2581.48|2594.12|2581.12|2594.6|2581.6|2592.93|2579.93|28
1621968970000|2021-05-25 18:56:10|2598.81|2585.81|2596.96|2583.96|2598.81|2585.81|2596.96|2583.96|36
1621952080000|2021-05-25 14:14:40|2594.07|2581.07|2593.19|2580.19|2594.79|2581.79|2593.04|2580.04|25
1621952090000|2021-05-25 14:14:50|2592.88|2579.88|2594.59|2581.59|2594.73|2581.73|2591.94|2578.94|29
1621968980000|2021-05-25 18:56:20|2596.93|2583.93|2596.17|2583.17|2597.13|2584.13|2596.17|2583.17|25
1621952100000|2021-05-25 14:15:00|2594.57|2581.57|2592.83|2579.83|2594.66|2581.66|2591.65|2578.65|25
1621952110000|2021-05-25 14:15:10|2592.73|2579.73|2592|2579|2592.73|2579.73|2591.63|2578.63|28
1621968990000|2021-05-25 18:56:30|2596|2583|2596.23|2583.23|2597.2|2584.2|2596|2583|34
1621952120000|2021-05-25 14:15:20|2592.5|2579.5|2589.51|2576.51|2592.81|2579.81|2589.51|2576.51|28
1621952130000|2021-05-25 14:15:30|2589.24|2576.24|2585.19|2572.19|2589.26|2576.26|2584.89|2571.89|28
1621969000000|2021-05-25 18:56:40|2596.33|2583.33|2593.28|2580.28|2596.33|2583.33|2593.28|2580.28|28
1621952140000|2021-05-25 14:15:40|2585.54|2572.54|2588.88|2575.88|2589.04|2576.04|2585.54|2572.54|28
1621952150000|2021-05-25 14:15:50|2588.6|2575.6|2586.68|2573.68|2588.6|2575.6|2586.68|2573.68|28
1621969010000|2021-05-25 18:56:50|2593.27|2580.27|2593.17|2580.17|2593.55|2580.55|2591.58|2578.58|33
1621952160000|2021-05-25 14:16:00|2586.43|2573.43|2586.38|2573.38|2588.36|2575.36|2585.57|2572.57|38
1621952170000|2021-05-25 14:16:10|2586.13|2573.13|2586.62|2573.62|2587.22|2574.22|2585.57|2572.57|36
1621969020000|2021-05-25 18:57:00|2593.21|2580.21|2595.21|2582.21|2595.29|2582.29|2593.15|2580.15|31
1621952180000|2021-05-25 14:16:20|2586.63|2573.63|2585.62|2572.62|2587.15|2574.15|2585.62|2572.62|37
1621969030000|2021-05-25 18:57:10|2595.2|2582.2|2595.15|2582.15|2596.53|2583.53|2595.15|2582.15|30
1621952190000|2021-05-25 14:16:30|2585.43|2572.43|2586.08|2573.08|2586.62|2573.62|2585.36|2572.36|36
1621952200000|2021-05-25 14:16:40|2586.04|2573.04|2585.8|2572.8|2586.52|2573.52|2584.61|2571.61|39
1621969040000|2021-05-25 18:57:20|2594.99|2581.99|2594.06|2581.06|2595.46|2582.46|2593.94|2580.94|34
1621952210000|2021-05-25 14:16:50|2585.84|2572.84|2585.49|2572.49|2585.88|2572.88|2585.08|2572.08|29
1621952220000|2021-05-25 14:17:00|2585.34|2572.34|2583.51|2570.51|2586.05|2573.05|2583.51|2570.51|32
1621969050000|2021-05-25 18:57:30|2594.09|2581.09|2592.88|2579.88|2595.48|2582.48|2592.88|2579.88|32
1621952230000|2021-05-25 14:17:10|2583.43|2570.43|2580.47|2567.47|2583.57|2570.57|2580.47|2567.47|35
1621952240000|2021-05-25 14:17:20|2580.21|2567.21|2580|2567|2580.41|2567.41|2579.79|2566.79|37
1621969060000|2021-05-25 18:57:40|2592.87|2579.87|2591.54|2578.54|2592.94|2579.94|2591.45|2578.45|24
1621952250000|2021-05-25 14:17:30|2580.04|2567.04|2580.86|2567.86|2581.11|2568.11|2578.65|2565.65|38
1621969070000|2021-05-25 18:57:50|2591.53|2578.53|2591.87|2578.87|2592.24|2579.24|2591.08|2578.08|35
1621952260000|2021-05-25 14:17:40|2581|2568|2580.27|2567.27|2581|2568|2579.29|2566.29|36
1621952270000|2021-05-25 14:17:50|2580.33|2567.33|2580.64|2567.64|2581.15|2568.15|2579.92|2566.92|35
1621969080000|2021-05-25 18:58:00|2591.91|2578.91|2589.82|2576.82|2591.91|2578.91|2589.59|2576.59|39
1621952280000|2021-05-25 14:18:00|2580.65|2567.65|2581.16|2568.16|2581.74|2568.74|2580.46|2567.46|38
1621952290000|2021-05-25 14:18:10|2581|2568|2588.78|2575.78|2589.11|2576.11|2580.8|2567.8|32
1621969090000|2021-05-25 18:58:10|2589.76|2576.76|2590.74|2577.74|2592.13|2579.13|2589.55|2576.55|34
1621952300000|2021-05-25 14:18:20|2588.73|2575.73|2589.45|2576.45|2590.26|2577.26|2588.37|2575.37|38
1621952310000|2021-05-25 14:18:30|2589.46|2576.46|2587.2|2574.2|2589.46|2576.46|2587.09|2574.09|34
1621969100000|2021-05-25 18:58:20|2590.5|2577.5|2589.82|2576.82|2591|2578|2589.69|2576.69|37
1621952320000|2021-05-25 14:18:40|2587.18|2574.18|2586.79|2573.79|2587.23|2574.23|2586.39|2573.39|37
1621952330000|2021-05-25 14:18:50|2586.78|2573.78|2587.01|2574.01|2587.17|2574.17|2586.34|2573.34|39
1621969110000|2021-05-25 18:58:30|2590.01|2577.01|2590.51|2577.51|2591.73|2578.73|2590.01|2577.01|37
1621952340000|2021-05-25 14:19:00|2587.18|2574.18|2592.58|2579.58|2592.85|2579.85|2587.15|2574.15|38
1621969120000|2021-05-25 18:58:40|2590.52|2577.52|2588.59|2575.59|2590.52|2577.52|2588.59|2575.59|33
1621952350000|2021-05-25 14:19:10|2592.48|2579.48|2593.97|2580.97|2595.28|2582.28|2592.48|2579.48|38
1621952360000|2021-05-25 14:19:20|2594.02|2581.02|2595.88|2582.88|2595.88|2582.88|2593.61|2580.61|37
1621969130000|2021-05-25 18:58:50|2588.49|2575.49|2589.23|2576.23|2589.49|2576.49|2587.94|2574.94|37
1621952370000|2021-05-25 14:19:30|2595.73|2582.73|2595.69|2582.69|2596.25|2583.25|2595.62|2582.62|29
1621952380000|2021-05-25 14:19:40|2595.66|2582.66|2595.19|2582.19|2596.08|2583.08|2595.19|2582.19|30
1621969140000|2021-05-25 18:59:00|2589.22|2576.22|2587.83|2574.83|2589.23|2576.23|2587.69|2574.69|35
1621952390000|2021-05-25 14:19:50|2594.96|2581.96|2598.28|2585.28|2599.01|2586.01|2594.7|2581.7|33
1621952400000|2021-05-25 14:20:00|2598.22|2585.22|2603.81|2590.81|2604.65|2591.65|2598.04|2585.04|35
1621969150000|2021-05-25 18:59:10|2587.76|2574.76|2588.15|2575.15|2589.33|2576.33|2587.76|2574.76|36
1621952410000|2021-05-25 14:20:10|2603.47|2590.47|2602.05|2589.05|2603.75|2590.75|2600.52|2587.52|38
1621952420000|2021-05-25 14:20:20|2602.13|2589.13|2602.55|2589.55|2604.44|2591.44|2601.34|2588.34|39
1621969160000|2021-05-25 18:59:20|2588.17|2575.17|2586.33|2573.33|2589.13|2576.13|2586.33|2573.33|39
1621952430000|2021-05-25 14:20:30|2602.51|2589.51|2606.39|2593.39|2607.18|2594.18|2602.51|2589.51|34
1621969170000|2021-05-25 18:59:30|2586.46|2573.46|2586.46|2573.46|2586.65|2573.65|2586.04|2573.04|30
1621952440000|2021-05-25 14:20:40|2606.45|2593.45|2605.75|2592.75|2607.18|2594.18|2605.67|2592.67|38
1621952450000|2021-05-25 14:20:50|2605.64|2592.64|2604.45|2591.45|2606.32|2593.32|2604.45|2591.45|33
1621969180000|2021-05-25 18:59:40|2586.53|2573.53|2586.37|2573.37|2587.37|2574.37|2586.04|2573.04|36
1621952460000|2021-05-25 14:21:00|2604.52|2591.52|2607.1|2594.1|2607.1|2594.1|2604.46|2591.46|34
1621952470000|2021-05-25 14:21:10|2607.18|2594.18|2608.3|2595.3|2608.52|2595.52|2607.18|2594.18|31
1621969190000|2021-05-25 18:59:50|2586.35|2573.35|2586.45|2573.45|2586.62|2573.62|2586.35|2573.35|34
1621952480000|2021-05-25 14:21:20|2608.07|2595.07|2608.25|2595.25|2609.48|2596.48|2608.07|2595.07|33
1621952490000|2021-05-25 14:21:30|2608.55|2595.55|2612.25|2599.25|2612.25|2599.25|2608.53|2595.53|39
1621969200000|2021-05-25 19:00:00|2586.48|2573.48|2585.88|2572.88|2586.48|2573.48|2585.49|2572.49|32
1621952500000|2021-05-25 14:21:40|2613.04|2600.04|2616.62|2603.62|2617.44|2604.44|2612.5|2599.5|38
1621952510000|2021-05-25 14:21:50|2616.25|2603.25|2622.34|2609.34|2622.54|2609.54|2615.79|2602.79|38
1621969210000|2021-05-25 19:00:10|2585.91|2572.91|2585.45|2572.45|2585.97|2572.97|2585.26|2572.26|33
1621952520000|2021-05-25 14:22:00|2622.43|2609.43|2623|2610|2624.8|2611.8|2622.43|2609.43|38
1621952530000|2021-05-25 14:22:10|2622.67|2609.67|2622.49|2609.49|2623.06|2610.06|2621.75|2608.75|39
1621969220000|2021-05-25 19:00:20|2585.47|2572.47|2589.82|2576.82|2590.44|2577.44|2585.47|2572.47|34
1621952540000|2021-05-25 14:22:20|2622.6|2609.6|2621.97|2608.97|2622.67|2609.67|2618.96|2605.96|38
1621952550000|2021-05-25 14:22:30|2622.03|2609.03|2621.51|2608.51|2622.58|2609.58|2620.98|2607.98|38
1621969230000|2021-05-25 19:00:30|2589.86|2576.86|2590.08|2577.08|2591.81|2578.81|2588.77|2575.77|37
1621952560000|2021-05-25 14:22:40|2621.48|2608.48|2620.75|2607.75|2623.94|2610.94|2620.61|2607.61|37
1621969240000|2021-05-25 19:00:40|2590.06|2577.06|2591.91|2578.91|2593.68|2580.68|2590.06|2577.06|34
1621952570000|2021-05-25 14:22:50|2621.07|2608.07|2621.73|2608.73|2622.26|2609.26|2620.95|2607.95|39
1621952580000|2021-05-25 14:23:00|2621.57|2608.57|2620.53|2607.53|2622.11|2609.11|2620.53|2607.53|34
1621969250000|2021-05-25 19:00:50|2591.87|2578.87|2588.04|2575.04|2591.87|2578.87|2587.96|2574.96|35
1621952590000|2021-05-25 14:23:10|2620.86|2607.86|2617.8|2604.8|2620.86|2607.86|2617.79|2604.79|38
1621952600000|2021-05-25 14:23:20|2617.96|2604.96|2618.24|2605.24|2618.78|2605.78|2615.81|2602.81|36
1621969260000|2021-05-25 19:01:00|2588.02|2575.02|2589.77|2576.77|2590.31|2577.31|2588.02|2575.02|35
1621952610000|2021-05-25 14:23:30|2618.51|2605.51|2617.68|2604.68|2618.7|2605.7|2617.16|2604.16|37
1621952620000|2021-05-25 14:23:40|2617.81|2604.81|2621.46|2608.46|2621.46|2608.46|2617.31|2604.31|36
1621969270000|2021-05-25 19:01:10|2589.8|2576.8|2590|2577|2590.07|2577.07|2587.43|2574.43|38
1621952630000|2021-05-25 14:23:50|2622.12|2609.12|2624.51|2611.51|2624.64|2611.64|2620.8|2607.8|35
1621952640000|2021-05-25 14:24:00|2624.54|2611.54|2629.05|2616.05|2629.6|2616.6|2623.56|2610.56|33
1621969280000|2021-05-25 19:01:20|2590.01|2577.01|2586.76|2573.76|2590.04|2577.04|2586.72|2573.72|36
1621952650000|2021-05-25 14:24:10|2629.09|2616.09|2630.21|2617.21|2630.87|2617.87|2628.64|2615.64|31
1621952660000|2021-05-25 14:24:20|2630.19|2617.19|2629.91|2616.91|2631.14|2618.14|2628.65|2615.65|30
1621969290000|2021-05-25 19:01:30|2586.75|2573.75|2585.64|2572.64|2587.6|2574.6|2585.64|2572.64|37
1621952670000|2021-05-25 14:24:30|2630|2617|2630.02|2617.02|2630.54|2617.54|2627.41|2614.41|34
1621952680000|2021-05-25 14:24:40|2629.98|2616.98|2630.39|2617.39|2630.85|2617.85|2628.34|2615.34|34
1621969300000|2021-05-25 19:01:40|2585.61|2572.61|2582.43|2569.43|2585.7|2572.7|2582.04|2569.04|35
1621952690000|2021-05-25 14:24:50|2630.4|2617.4|2636.83|2623.83|2636.96|2623.96|2629.23|2616.23|33
1621952700000|2021-05-25 14:25:00|2636.76|2623.76|2638.43|2625.43|2640.25|2627.25|2636.76|2623.76|39
1621969310000|2021-05-25 19:01:50|2582.4|2569.4|2581.07|2568.07|2582.75|2569.75|2581.01|2568.01|31
1621952710000|2021-05-25 14:25:10|2638.27|2625.27|2637.34|2624.34|2640.04|2627.04|2637.34|2624.34|36
1621969320000|2021-05-25 19:02:00|2581.11|2568.11|2580.98|2567.98|2582.2|2569.2|2580.98|2567.98|28
1621952720000|2021-05-25 14:25:20|2637.33|2624.33|2638.9|2625.9|2639.02|2626.02|2636.24|2623.24|37
1621952730000|2021-05-25 14:25:30|2638.91|2625.91|2640.42|2627.42|2640.42|2627.42|2638.77|2625.77|38
1621969330000|2021-05-25 19:02:10|2580.97|2567.97|2581.79|2568.79|2582.46|2569.46|2580.9|2567.9|29
1621952740000|2021-05-25 14:25:40|2640.5|2627.5|2640.75|2627.75|2641.22|2628.22|2640.5|2627.5|27
1621952750000|2021-05-25 14:25:50|2640.7|2627.7|2641.06|2628.06|2641.07|2628.07|2640.61|2627.61|21
1621969340000|2021-05-25 19:02:20|2581.58|2568.58|2581.66|2568.66|2582.59|2569.59|2580.62|2567.62|32
1621952760000|2021-05-25 14:26:00|2641.09|2628.09|2643.29|2630.29|2646.2|2633.2|2640.94|2627.94|33
1621952770000|2021-05-25 14:26:10|2642.92|2629.92|2643.98|2630.98|2644.94|2631.94|2642.92|2629.92|38
1621969350000|2021-05-25 19:02:30|2581.38|2568.38|2580.49|2567.49|2581.94|2568.94|2580.42|2567.42|36
1621952780000|2021-05-25 14:26:20|2643.69|2630.69|2644.88|2631.88|2646.03|2633.03|2643.49|2630.49|32
1621969360000|2021-05-25 19:02:40|2580.56|2567.56|2580.43|2567.43|2580.84|2567.84|2579.64|2566.64|33
1621952790000|2021-05-25 14:26:30|2644.92|2631.92|2645.84|2632.84|2646.65|2633.65|2644.35|2631.35|39
1621952800000|2021-05-25 14:26:40|2645.47|2632.47|2641.03|2628.03|2645.9|2632.9|2640.84|2627.84|37
1621969370000|2021-05-25 19:02:50|2580.71|2567.71|2581.4|2568.4|2583.32|2570.32|2580.23|2567.23|39
1621952810000|2021-05-25 14:26:50|2640.91|2627.91|2639.57|2626.57|2641.18|2628.18|2639.57|2626.57|35
1621952820000|2021-05-25 14:27:00|2639.01|2626.01|2637.62|2624.62|2639.01|2626.01|2635.89|2622.89|35
1621969380000|2021-05-25 19:03:00|2581.38|2568.38|2580.16|2567.16|2581.42|2568.42|2579.99|2566.99|30
1621952830000|2021-05-25 14:27:10|2638.15|2625.15|2639.07|2626.07|2639.32|2626.32|2638.02|2625.02|30
1621952840000|2021-05-25 14:27:20|2639.1|2626.1|2637.35|2624.35|2639.49|2626.49|2637.35|2624.35|29
1621969390000|2021-05-25 19:03:10|2580.18|2567.18|2581.98|2568.98|2581.98|2568.98|2580.06|2567.06|31
1621952850000|2021-05-25 14:27:30|2637.7|2624.7|2633.14|2620.14|2638.04|2625.04|2633.12|2620.12|39
1621969400000|2021-05-25 19:03:20|2582.3|2569.3|2581.17|2568.17|2582.33|2569.33|2580.78|2567.78|37
1621952860000|2021-05-25 14:27:40|2633.24|2620.24|2635.86|2622.86|2638.62|2625.62|2633.24|2620.24|40
1621969410000|2021-05-25 19:03:30|2580.91|2567.91|2580.81|2567.81|2581.85|2568.85|2580.51|2567.51|32
1621952870000|2021-05-25 14:27:50|2635.29|2622.29|2633.69|2620.69|2635.29|2622.29|2632.73|2619.73|40
1621952880000|2021-05-25 14:28:00|2633.55|2620.55|2629.39|2616.39|2633.55|2620.55|2628.64|2615.64|39
1621969420000|2021-05-25 19:03:40|2580.65|2567.65|2579.66|2566.66|2580.65|2567.65|2578.49|2565.49|35
1621952890000|2021-05-25 14:28:10|2630.01|2617.01|2629.91|2616.91|2631.12|2618.12|2629.37|2616.37|36
1621952900000|2021-05-25 14:28:20|2629.74|2616.74|2632.31|2619.31|2632.64|2619.64|2628.94|2615.94|37
1621969430000|2021-05-25 19:03:50|2579.56|2566.56|2578.83|2565.83|2581.14|2568.14|2578.55|2565.55|40
1621952910000|2021-05-25 14:28:30|2632.41|2619.41|2632.42|2619.42|2633.29|2620.29|2630.56|2617.56|37
1621952920000|2021-05-25 14:28:40|2632.79|2619.79|2636.3|2623.3|2637.69|2624.69|2632.58|2619.58|35
1621969440000|2021-05-25 19:04:00|2578.55|2565.55|2578.56|2565.56|2578.65|2565.65|2576.37|2563.37|34
1621952930000|2021-05-25 14:28:50|2636.96|2623.96|2634.57|2621.57|2637.32|2624.32|2633.75|2620.75|39
1621952940000|2021-05-25 14:29:00|2634.2|2621.2|2633.8|2620.8|2635.14|2622.14|2632.72|2619.72|35
1621969450000|2021-05-25 19:04:10|2578.7|2565.7|2578.02|2565.02|2578.82|2565.82|2577.86|2564.86|37
1621952950000|2021-05-25 14:29:10|2634.14|2621.14|2632.25|2619.25|2635|2622|2632.25|2619.25|40
1621952960000|2021-05-25 14:29:20|2632.42|2619.42|2636.13|2623.13|2636.13|2623.13|2632.42|2619.42|39
1621969460000|2021-05-25 19:04:20|2577.56|2564.56|2578.98|2565.98|2580.01|2567.01|2577.52|2564.52|33
1621952970000|2021-05-25 14:29:30|2636.21|2623.21|2640.66|2627.66|2641.79|2628.79|2636.21|2623.21|40
1621952980000|2021-05-25 14:29:40|2640.79|2627.79|2639.56|2626.56|2641.39|2628.39|2639.56|2626.56|40
1621969470000|2021-05-25 19:04:30|2578.81|2565.81|2579.11|2566.11|2580.16|2567.16|2578.15|2565.15|38
1621952990000|2021-05-25 14:29:50|2638.86|2625.86|2639.67|2626.67|2640.11|2627.11|2637.95|2624.95|40
1621953000000|2021-05-25 14:30:00|2640.02|2627.02|2636.04|2623.04|2640.59|2627.59|2636.03|2623.03|37
1621969480000|2021-05-25 19:04:40|2578.89|2565.89|2577.88|2564.88|2578.92|2565.92|2577.87|2564.87|29
1621953010000|2021-05-25 14:30:10|2636.06|2623.06|2636.49|2623.49|2636.49|2623.49|2634.69|2621.69|39
1621953020000|2021-05-25 14:30:20|2636.53|2623.53|2633.61|2620.61|2639.03|2626.03|2633.21|2620.21|39
1621969490000|2021-05-25 19:04:50|2578.08|2565.08|2579.58|2566.58|2579.58|2566.58|2577.68|2564.68|31
1621953030000|2021-05-25 14:30:30|2633.5|2620.5|2629.45|2616.45|2633.84|2620.84|2629.31|2616.31|38
1621953040000|2021-05-25 14:30:40|2629.87|2616.87|2630.82|2617.82|2634.84|2621.84|2629.87|2616.87|40
1621969500000|2021-05-25 19:05:00|2579.4|2566.4|2576.88|2563.88|2579.4|2566.4|2576.3|2563.3|33
1621953050000|2021-05-25 14:30:50|2630.89|2617.89|2630.1|2617.1|2631.37|2618.37|2629.33|2616.33|37
1621953060000|2021-05-25 14:31:00|2629.94|2616.94|2628.09|2615.09|2629.94|2616.94|2627.4|2614.4|39
1621969510000|2021-05-25 19:05:10|2577.3|2564.3|2576.09|2563.09|2578.24|2565.24|2575.8|2562.8|36
1621953070000|2021-05-25 14:31:10|2628.32|2615.32|2628.74|2615.74|2628.96|2615.96|2627.46|2614.46|38
1621953080000|2021-05-25 14:31:20|2629.01|2616.01|2633.16|2620.16|2635.27|2622.27|2629.01|2616.01|39
1621969520000|2021-05-25 19:05:20|2576.18|2563.18|2579.69|2566.69|2579.78|2566.78|2575.94|2562.94|39
1621953090000|2021-05-25 14:31:30|2632.03|2619.03|2630.58|2617.58|2632.28|2619.28|2630.58|2617.58|34
1621953100000|2021-05-25 14:31:40|2630.35|2617.35|2631.03|2618.03|2632.03|2619.03|2628.71|2615.71|37
1621969530000|2021-05-25 19:05:30|2579.71|2566.71|2576.56|2563.56|2579.71|2566.71|2576.56|2563.56|39
1621953110000|2021-05-25 14:31:50|2630.57|2617.57|2628.7|2615.7|2630.57|2617.57|2627.96|2614.96|38
1621953120000|2021-05-25 14:32:00|2628.71|2615.71|2625.96|2612.96|2628.71|2615.71|2625.85|2612.85|35
1621969540000|2021-05-25 19:05:40|2576.57|2563.57|2576.1|2563.1|2577.63|2564.63|2576.04|2563.04|35
1621953130000|2021-05-25 14:32:10|2626.1|2613.1|2626.78|2613.78|2626.81|2613.81|2624.52|2611.52|36
1621969550000|2021-05-25 19:05:50|2575.99|2562.99|2575.94|2562.94|2576.93|2563.93|2575.89|2562.89|35
1621953140000|2021-05-25 14:32:20|2626.68|2613.68|2626.64|2613.64|2626.91|2613.91|2626.17|2613.17|33
1621953150000|2021-05-25 14:32:30|2626.67|2613.67|2627.03|2614.03|2627.14|2614.14|2626.51|2613.51|27
1621969560000|2021-05-25 19:06:00|2575.96|2562.96|2574.81|2561.81|2576.01|2563.01|2573.43|2560.43|35
1621953160000|2021-05-25 14:32:40|2627.06|2614.06|2626.69|2613.69|2627.06|2614.06|2626.45|2613.45|33
1621953170000|2021-05-25 14:32:50|2626.74|2613.74|2626.81|2613.81|2627.05|2614.05|2626.46|2613.46|27
1621969570000|2021-05-25 19:06:10|2574.88|2561.88|2575.16|2562.16|2576.53|2563.53|2573.57|2560.57|39
1621953180000|2021-05-25 14:33:00|2626.82|2613.82|2628.4|2615.4|2629.42|2616.42|2626.38|2613.38|35
1621953190000|2021-05-25 14:33:10|2627.19|2614.19|2636.15|2623.15|2636.15|2623.15|2627.19|2614.19|39
1621969580000|2021-05-25 19:06:20|2575.15|2562.15|2574.81|2561.81|2576.14|2563.14|2574.81|2561.81|29
1621953200000|2021-05-25 14:33:20|2636.23|2623.23|2636.74|2623.74|2637.02|2624.02|2634.53|2621.53|39
1621953210000|2021-05-25 14:33:30|2636.66|2623.66|2633.77|2620.77|2638.31|2625.31|2633.77|2620.77|40
1621969590000|2021-05-25 19:06:30|2574.79|2561.79|2575.85|2562.85|2575.89|2562.89|2574.61|2561.61|31
1621953220000|2021-05-25 14:33:40|2634.68|2621.68|2630.35|2617.35|2634.68|2621.68|2630.32|2617.32|39
1621953230000|2021-05-25 14:33:50|2630.22|2617.22|2631.51|2618.51|2633.11|2620.11|2630.02|2617.02|34
1621969600000|2021-05-25 19:06:40|2576.14|2563.14|2572.13|2559.13|2576.2|2563.2|2572|2559|38
1621953240000|2021-05-25 14:34:00|2631.55|2618.55|2633.77|2620.77|2633.77|2620.77|2631.32|2618.32|37
1621953250000|2021-05-25 14:34:10|2634.51|2621.51|2632.3|2619.3|2635.63|2622.63|2631.74|2618.74|36
1621969610000|2021-05-25 19:06:50|2572.07|2559.07|2570.37|2557.37|2572.34|2559.34|2570.02|2557.02|33
1621953260000|2021-05-25 14:34:20|2632.66|2619.66|2630.88|2617.88|2633.22|2620.22|2630.64|2617.64|37
1621969620000|2021-05-25 19:07:00|2570.51|2557.51|2570|2557|2570.99|2557.99|2569.85|2556.85|32
1621953270000|2021-05-25 14:34:30|2630.8|2617.8|2632.37|2619.37|2632.64|2619.64|2630.68|2617.68|32
1621953280000|2021-05-25 14:34:40|2632.4|2619.4|2630.22|2617.22|2632.55|2619.55|2628.4|2615.4|39
1621969630000|2021-05-25 19:07:10|2569.94|2556.94|2569.66|2556.66|2570.02|2557.02|2568.87|2555.87|35
1621953290000|2021-05-25 14:34:50|2630.54|2617.54|2629.39|2616.39|2631.83|2618.83|2629.39|2616.39|32
1621953300000|2021-05-25 14:35:00|2629.25|2616.25|2630.73|2617.73|2630.99|2617.99|2629.22|2616.22|39
1621969640000|2021-05-25 19:07:20|2569.61|2556.61|2569.64|2556.64|2570.95|2557.95|2569.53|2556.53|33
1621953310000|2021-05-25 14:35:10|2630.83|2617.83|2633.73|2620.73|2633.73|2620.73|2630.55|2617.55|36
1621953320000|2021-05-25 14:35:20|2634.03|2621.03|2634.4|2621.4|2634.96|2621.96|2632.58|2619.58|38
1621969650000|2021-05-25 19:07:30|2569.43|2556.43|2566.65|2553.65|2569.43|2556.43|2565.4|2552.4|39
1621953330000|2021-05-25 14:35:30|2634.54|2621.54|2634.78|2621.78|2635.41|2622.41|2634.18|2621.18|36
1621953340000|2021-05-25 14:35:40|2634.83|2621.83|2634.06|2621.06|2635.46|2622.46|2634.06|2621.06|37
1621969660000|2021-05-25 19:07:40|2566.7|2553.7|2565.16|2552.16|2566.8|2553.8|2565.15|2552.15|34
1621953350000|2021-05-25 14:35:50|2634.05|2621.05|2630.9|2617.9|2634.13|2621.13|2630.85|2617.85|35
1621953360000|2021-05-25 14:36:00|2630.87|2617.87|2634.23|2621.23|2634.64|2621.64|2630.87|2617.87|36
1621969670000|2021-05-25 19:07:50|2564.92|2551.92|2564.14|2551.14|2564.92|2551.92|2561.99|2548.99|37
1621953370000|2021-05-25 14:36:10|2634.21|2621.21|2635|2622|2635.23|2622.23|2633.13|2620.13|37
1621969680000|2021-05-25 19:08:00|2564.24|2551.24|2561.57|2548.57|2564.27|2551.27|2560.98|2547.98|35
1621953380000|2021-05-25 14:36:20|2635.11|2622.11|2635.84|2622.84|2635.84|2622.84|2635.02|2622.02|33
1621953390000|2021-05-25 14:36:30|2635.7|2622.7|2635.99|2622.99|2636.1|2623.1|2635.46|2622.46|37
1621969690000|2021-05-25 19:08:10|2561.74|2548.74|2565.64|2552.64|2565.91|2552.91|2561.71|2548.71|35
1621953400000|2021-05-25 14:36:40|2635.73|2622.73|2637.85|2624.85|2637.85|2624.85|2635.73|2622.73|31
1621969700000|2021-05-25 19:08:20|2565.76|2552.76|2570.91|2557.91|2571.67|2558.67|2565.76|2552.76|38
1621953410000|2021-05-25 14:36:50|2638.18|2625.18|2640.12|2627.12|2640.93|2627.93|2637.96|2624.96|33
1621953420000|2021-05-25 14:37:00|2640.51|2627.51|2649.81|2636.81|2650.24|2637.24|2640.28|2627.28|35
1621969710000|2021-05-25 19:08:30|2571|2558|2570.52|2557.52|2571.04|2558.04|2568.87|2555.87|36
1621953430000|2021-05-25 14:37:10|2650.46|2637.46|2648.33|2635.33|2651.76|2638.76|2648.12|2635.12|28
1621953440000|2021-05-25 14:37:20|2647.6|2634.6|2651.42|2638.42|2653.38|2640.38|2647.52|2634.52|31
1621969720000|2021-05-25 19:08:40|2570.58|2557.58|2567.94|2554.94|2570.61|2557.61|2566.66|2553.66|40
1621953450000|2021-05-25 14:37:30|2650.31|2637.31|2651.42|2638.42|2651.51|2638.51|2649.58|2636.58|26
1621953460000|2021-05-25 14:37:40|2654.24|2641.24|2655.64|2642.64|2656.4|2643.4|2650.82|2637.82|38
1621969730000|2021-05-25 19:08:50|2568.44|2555.44|2568.25|2555.25|2570.85|2557.85|2567.71|2554.71|40
1621953470000|2021-05-25 14:37:50|2655.53|2642.53|2654.67|2641.67|2655.66|2642.66|2653.38|2640.38|40
1621953480000|2021-05-25 14:38:00|2654.71|2641.71|2656.72|2643.72|2656.72|2643.72|2654.42|2641.42|38
1621969740000|2021-05-25 19:09:00|2568.3|2555.3|2566.57|2553.57|2569.59|2556.59|2566.57|2553.57|38
1621953490000|2021-05-25 14:38:10|2656.67|2643.67|2656.77|2643.77|2656.99|2643.99|2655.79|2642.79|35
1621969750000|2021-05-25 19:09:10|2566.91|2553.91|2565.54|2552.54|2567.16|2554.16|2565.22|2552.22|37
1621953500000|2021-05-25 14:38:20|2656.81|2643.81|2659.18|2646.18|2659.35|2646.35|2656.69|2643.69|33
1621953510000|2021-05-25 14:38:30|2657.49|2644.49|2657.61|2644.61|2659.28|2646.28|2657.32|2644.32|32
1621969760000|2021-05-25 19:09:20|2565.48|2552.48|2566.67|2553.67|2567.28|2554.28|2564.66|2551.66|37
1621953520000|2021-05-25 14:38:40|2657.47|2644.47|2656.45|2643.45|2657.89|2644.89|2656.45|2643.45|36
1621953530000|2021-05-25 14:38:50|2656.35|2643.35|2654.44|2641.44|2656.35|2643.35|2653.67|2640.67|38
1621969770000|2021-05-25 19:09:30|2566.66|2553.66|2565.53|2552.53|2568.56|2555.56|2565.49|2552.49|38
1621953540000|2021-05-25 14:39:00|2654.55|2641.55|2654.01|2641.01|2656.67|2643.67|2653.99|2640.99|39
1621953550000|2021-05-25 14:39:10|2654.24|2641.24|2650.57|2637.57|2654.26|2641.26|2650.57|2637.57|34
1621969780000|2021-05-25 19:09:40|2565.67|2552.67|2562.49|2549.49|2565.7|2552.7|2562.45|2549.45|38
1621953560000|2021-05-25 14:39:20|2650.3|2637.3|2648.18|2635.18|2650.3|2637.3|2645.26|2632.26|39
1621953570000|2021-05-25 14:39:30|2647.42|2634.42|2642.93|2629.93|2647.42|2634.42|2642.93|2629.93|40
1621969790000|2021-05-25 19:09:50|2562.35|2549.35|2562.54|2549.54|2562.82|2549.82|2561.88|2548.88|38
1621953580000|2021-05-25 14:39:40|2642.71|2629.71|2642.3|2629.3|2643.4|2630.4|2640.04|2627.04|38
1621953590000|2021-05-25 14:39:50|2642.05|2629.05|2638.55|2625.55|2642.05|2629.05|2637.77|2624.77|38
1621969800000|2021-05-25 19:10:00|2562.55|2549.55|2561.67|2548.67|2562.61|2549.61|2560.89|2547.89|36
1621953600000|2021-05-25 14:40:00|2638.94|2625.94|2636.66|2623.66|2639.45|2626.45|2636.33|2623.33|39
1621953610000|2021-05-25 14:40:10|2636.56|2623.56|2631.77|2618.77|2636.67|2623.67|2631.77|2618.77|38
1621969810000|2021-05-25 19:10:10|2561.65|2548.65|2557.95|2544.95|2561.65|2548.65|2557.95|2544.95|38
1621953620000|2021-05-25 14:40:20|2631.5|2618.5|2631.74|2618.74|2631.87|2618.87|2630.39|2617.39|37
1621953630000|2021-05-25 14:40:30|2631.7|2618.7|2635.11|2622.11|2635.23|2622.23|2631.7|2618.7|38
1621969820000|2021-05-25 19:10:20|2557.96|2544.96|2563.15|2550.15|2563.26|2550.26|2557.81|2544.81|37
1621953640000|2021-05-25 14:40:40|2635.19|2622.19|2633.48|2620.48|2635.43|2622.43|2632.84|2619.84|37
1621953650000|2021-05-25 14:40:50|2633.52|2620.52|2639.06|2626.06|2640.49|2627.49|2633.52|2620.52|38
1621969830000|2021-05-25 19:10:30|2563.1|2550.1|2564.25|2551.25|2564.68|2551.68|2561.58|2548.58|37
1621953660000|2021-05-25 14:41:00|2638.68|2625.68|2640.24|2627.24|2640.56|2627.56|2638.66|2625.66|38
1621953670000|2021-05-25 14:41:10|2640.19|2627.19|2646.36|2633.36|2648.26|2635.26|2640.19|2627.19|40
1621969840000|2021-05-25 19:10:40|2564.08|2551.08|2560.9|2547.9|2564.08|2551.08|2560.23|2547.23|36
1621953680000|2021-05-25 14:41:20|2646.74|2633.74|2641.22|2628.22|2646.82|2633.82|2641.22|2628.22|37
1621969850000|2021-05-25 19:10:50|2561|2548|2560.24|2547.24|2561.08|2548.08|2560.18|2547.18|33
1621953690000|2021-05-25 14:41:30|2641.36|2628.36|2642.96|2629.96|2643.05|2630.05|2640.01|2627.01|38
1621953700000|2021-05-25 14:41:40|2642.95|2629.95|2642.64|2629.64|2645.61|2632.61|2642.53|2629.53|39
1621969860000|2021-05-25 19:11:00|2560.21|2547.21|2563.83|2550.83|2563.98|2550.98|2560.06|2547.06|36
1621953710000|2021-05-25 14:41:50|2642.16|2629.16|2641.03|2628.03|2643.89|2630.89|2640.9|2627.9|39
1621953720000|2021-05-25 14:42:00|2640.79|2627.79|2638.27|2625.27|2641.83|2628.83|2638.27|2625.27|37
1621969870000|2021-05-25 19:11:10|2563.98|2550.98|2560.18|2547.18|2563.98|2550.98|2559.89|2546.89|35
1621953730000|2021-05-25 14:42:10|2639.16|2626.16|2641.69|2628.69|2642.22|2629.22|2635.95|2622.95|37
1621953740000|2021-05-25 14:42:20|2641.88|2628.88|2642.62|2629.62|2642.66|2629.66|2640.36|2627.36|38
1621969880000|2021-05-25 19:11:20|2560.2|2547.2|2562.54|2549.54|2562.54|2549.54|2559.87|2546.87|39
1621953750000|2021-05-25 14:42:30|2642.95|2629.95|2640.86|2627.86|2644.64|2631.64|2640.16|2627.16|37
1621953760000|2021-05-25 14:42:40|2641.5|2628.5|2645.66|2632.66|2645.9|2632.9|2641.3|2628.3|38
1621969890000|2021-05-25 19:11:30|2562.53|2549.53|2569.41|2556.41|2569.94|2556.94|2562.49|2549.49|38
1621953770000|2021-05-25 14:42:50|2645.93|2632.93|2645.74|2632.74|2648.48|2635.48|2644.1|2631.1|36
1621953780000|2021-05-25 14:43:00|2646.13|2633.13|2647.05|2634.05|2648.76|2635.76|2644.48|2631.48|38
1621969900000|2021-05-25 19:11:40|2568.91|2555.91|2566.1|2553.1|2568.91|2555.91|2566.01|2553.01|39
1621953790000|2021-05-25 14:43:10|2647.15|2634.15|2650.2|2637.2|2651.1|2638.1|2645.1|2632.1|39
1621953800000|2021-05-25 14:43:20|2649.09|2636.09|2650.96|2637.96|2651.28|2638.28|2649.09|2636.09|40
1621969910000|2021-05-25 19:11:50|2566.17|2553.17|2565.53|2552.53|2567.13|2554.13|2563.37|2550.37|40
1621953810000|2021-05-25 14:43:30|2651.13|2638.13|2649.6|2636.6|2651.35|2638.35|2648.57|2635.57|39
1621969920000|2021-05-25 19:12:00|2565.22|2552.22|2569.16|2556.16|2569.25|2556.25|2565.16|2552.16|37
1621953820000|2021-05-25 14:43:40|2649.81|2636.81|2644.05|2631.05|2649.81|2636.81|2644.02|2631.02|36
1621953830000|2021-05-25 14:43:50|2644.14|2631.14|2646.09|2633.09|2647.27|2634.27|2644.04|2631.04|40
1621969930000|2021-05-25 19:12:10|2569.27|2556.27|2571.69|2558.69|2571.79|2558.79|2568.94|2555.94|38
1621953840000|2021-05-25 14:44:00|2646.24|2633.24|2644.54|2631.54|2646.34|2633.34|2644.06|2631.06|39
1621953850000|2021-05-25 14:44:10|2644.86|2631.86|2645.7|2632.7|2646.9|2633.9|2644.24|2631.24|40
1621969940000|2021-05-25 19:12:20|2571.63|2558.63|2569.3|2556.3|2572.16|2559.16|2568.12|2555.12|36
1621953860000|2021-05-25 14:44:20|2645.72|2632.72|2644.62|2631.62|2645.87|2632.87|2642.99|2629.99|38
1621953870000|2021-05-25 14:44:30|2644.49|2631.49|2647.22|2634.22|2647.46|2634.46|2642.73|2629.73|40
1621969950000|2021-05-25 19:12:30|2569.32|2556.32|2570.16|2557.16|2571|2558|2569.32|2556.32|37
1621953880000|2021-05-25 14:44:40|2646.38|2633.38|2646.05|2633.05|2646.38|2633.38|2644.41|2631.41|38
1621953890000|2021-05-25 14:44:50|2646.42|2633.42|2647.14|2634.14|2648.57|2635.57|2645.19|2632.19|40
1621969960000|2021-05-25 19:12:40|2570.54|2557.54|2567.3|2554.3|2570.54|2557.54|2566.67|2553.67|35
1621953900000|2021-05-25 14:45:00|2647.22|2634.22|2642.59|2629.59|2647.31|2634.31|2642.59|2629.59|37
1621953910000|2021-05-25 14:45:10|2642.31|2629.31|2639.68|2626.68|2642.49|2629.49|2639.68|2626.68|38
1621969970000|2021-05-25 19:12:50|2567.31|2554.31|2568.6|2555.6|2570.26|2557.26|2567.31|2554.31|35
1621953920000|2021-05-25 14:45:20|2639.14|2626.14|2636.24|2623.24|2639.14|2626.14|2634.94|2621.94|39
1621969980000|2021-05-25 19:13:00|2568.05|2555.05|2566.25|2553.25|2568.56|2555.56|2566.18|2553.18|32
1621953930000|2021-05-25 14:45:30|2636.55|2623.55|2633.91|2620.91|2638.65|2625.65|2633.91|2620.91|39
1621969990000|2021-05-25 19:13:10|2566.1|2553.1|2568.15|2555.15|2568.23|2555.23|2566.1|2553.1|39
1621953940000|2021-05-25 14:45:40|2633.94|2620.94|2635.81|2622.81|2636.73|2623.73|2633.91|2620.91|37
1621953950000|2021-05-25 14:45:50|2635.84|2622.84|2635.86|2622.86|2638.1|2625.1|2635|2622|40
1621970000000|2021-05-25 19:13:20|2568.01|2555.01|2565.18|2552.18|2568.93|2555.93|2565.18|2552.18|40
1621953960000|2021-05-25 14:46:00|2635.68|2622.68|2634.64|2621.64|2638.11|2625.11|2634.35|2621.35|37
1621953970000|2021-05-25 14:46:10|2634.51|2621.51|2633.01|2620.01|2634.51|2621.51|2633.01|2620.01|38
1621970010000|2021-05-25 19:13:30|2565.15|2552.15|2566.22|2553.22|2566.52|2553.52|2565.15|2552.15|37
1621953980000|2021-05-25 14:46:20|2633.25|2620.25|2632.19|2619.19|2633.31|2620.31|2631.76|2618.76|31
1621953990000|2021-05-25 14:46:30|2632.01|2619.01|2629.76|2616.76|2632.37|2619.37|2629.76|2616.76|36
1621970020000|2021-05-25 19:13:40|2566.09|2553.09|2566.46|2553.46|2567.93|2554.93|2565.49|2552.49|36
1621954000000|2021-05-25 14:46:40|2629.41|2616.41|2628.83|2615.83|2630.2|2617.2|2628.83|2615.83|38
1621954010000|2021-05-25 14:46:50|2628.85|2615.85|2627.47|2614.47|2629.27|2616.27|2627.29|2614.29|31
1621970030000|2021-05-25 19:13:50|2566.43|2553.43|2565.92|2552.92|2566.84|2553.84|2565.57|2552.57|39
1621954020000|2021-05-25 14:47:00|2627.44|2614.44|2624.41|2611.41|2629.34|2616.34|2624.41|2611.41|38
1621970040000|2021-05-25 19:14:00|2565.89|2552.89|2565.54|2552.54|2565.89|2552.89|2563.79|2550.79|40
1621954030000|2021-05-25 14:47:10|2624.35|2611.35|2630.62|2617.62|2630.62|2617.62|2624.35|2611.35|37
1621954040000|2021-05-25 14:47:20|2630.63|2617.63|2632.65|2619.65|2632.99|2619.99|2630.51|2617.51|39
1621970050000|2021-05-25 19:14:10|2565.57|2552.57|2570.19|2557.19|2570.26|2557.26|2565.57|2552.57|38
1621954050000|2021-05-25 14:47:30|2632.64|2619.64|2631.62|2618.62|2634.2|2621.2|2631.06|2618.06|34
1621954060000|2021-05-25 14:47:40|2631.64|2618.64|2630.48|2617.48|2631.92|2618.92|2629.06|2616.06|35
1621970060000|2021-05-25 19:14:20|2570.08|2557.08|2568.73|2555.73|2570.72|2557.72|2568.73|2555.73|37
1621954070000|2021-05-25 14:47:50|2630.37|2617.37|2629.93|2616.93|2630.37|2617.37|2629.11|2616.11|35
1621954080000|2021-05-25 14:48:00|2629.98|2616.98|2629.9|2616.9|2630.68|2617.68|2629.64|2616.64|24
1621970070000|2021-05-25 19:14:30|2568.82|2555.82|2571.22|2558.22|2571.22|2558.22|2567.32|2554.32|37
1621954090000|2021-05-25 14:48:10|2629.97|2616.97|2631.17|2618.17|2631.17|2618.17|2629.03|2616.03|39
1621954100000|2021-05-25 14:48:20|2630.99|2617.99|2631.09|2618.09|2632.65|2619.65|2630.22|2617.22|37
1621970080000|2021-05-25 19:14:40|2571.31|2558.31|2572.84|2559.84|2572.84|2559.84|2569.63|2556.63|36
1621954110000|2021-05-25 14:48:30|2631.06|2618.06|2635.46|2622.46|2636.17|2623.17|2631.06|2618.06|40
1621970090000|2021-05-25 19:14:50|2572.69|2559.69|2575.54|2562.54|2576.36|2563.36|2572.69|2559.69|39
1621954120000|2021-05-25 14:48:40|2635.41|2622.41|2632.12|2619.12|2635.41|2622.41|2632.12|2619.12|40
1621954130000|2021-05-25 14:48:50|2632.42|2619.42|2631.03|2618.03|2632.56|2619.56|2630.23|2617.23|38
1621970100000|2021-05-25 19:15:00|2575.46|2562.46|2572.3|2559.3|2576.76|2563.76|2572.3|2559.3|38
1621954140000|2021-05-25 14:49:00|2630.61|2617.61|2630.18|2617.18|2630.87|2617.87|2629.73|2616.73|37
1621954150000|2021-05-25 14:49:10|2629.97|2616.97|2626.87|2613.87|2629.97|2616.97|2626.87|2613.87|31
1621970110000|2021-05-25 19:15:10|2572.26|2559.26|2571.56|2558.56|2572.3|2559.3|2570.57|2557.57|38
1621954160000|2021-05-25 14:49:20|2626.98|2613.98|2627.67|2614.67|2629.5|2616.5|2626.98|2613.98|35
1621954170000|2021-05-25 14:49:30|2627.72|2614.72|2628.95|2615.95|2629.17|2616.17|2627.2|2614.2|37
1621970120000|2021-05-25 19:15:20|2571.61|2558.61|2570.25|2557.25|2571.95|2558.95|2569.44|2556.44|37
1621954180000|2021-05-25 14:49:40|2628.83|2615.83|2629.99|2616.99|2629.99|2616.99|2627.47|2614.47|35
1621954190000|2021-05-25 14:49:50|2629.96|2616.96|2627.88|2614.88|2630.64|2617.64|2627.88|2614.88|36
1621970130000|2021-05-25 19:15:30|2570.75|2557.75|2568.03|2555.03|2571|2558|2568.03|2555.03|36
1621954200000|2021-05-25 14:50:00|2628|2615|2632.15|2619.15|2632.15|2619.15|2627.98|2614.98|35
1621954210000|2021-05-25 14:50:10|2632.45|2619.45|2629.96|2616.96|2632.89|2619.89|2629.96|2616.96|31
1621970140000|2021-05-25 19:15:40|2568.02|2555.02|2569.29|2556.29|2569.86|2556.86|2567.78|2554.78|34
1621954220000|2021-05-25 14:50:20|2629.6|2616.6|2630.16|2617.16|2630.54|2617.54|2629.25|2616.25|36
1621954230000|2021-05-25 14:50:30|2630.15|2617.15|2629.86|2616.86|2630.15|2617.15|2628.45|2615.45|32
1621970150000|2021-05-25 19:15:50|2569.15|2556.15|2569.39|2556.39|2571.27|2558.27|2568.19|2555.19|35
1621954240000|2021-05-25 14:50:40|2630.01|2617.01|2628.79|2615.79|2630.85|2617.85|2628.41|2615.41|40
1621970160000|2021-05-25 19:16:00|2569.23|2556.23|2569.94|2556.94|2571.43|2558.43|2569.04|2556.04|34
1621954250000|2021-05-25 14:50:50|2628.72|2615.72|2629.13|2616.13|2630.54|2617.54|2628.54|2615.54|40
1621954260000|2021-05-25 14:51:00|2628.55|2615.55|2629.39|2616.39|2630.66|2617.66|2628.17|2615.17|37
1621970170000|2021-05-25 19:16:10|2569.86|2556.86|2570.64|2557.64|2571.2|2558.2|2568.7|2555.7|34
1621954270000|2021-05-25 14:51:10|2629.5|2616.5|2626.37|2613.37|2629.5|2616.5|2625.16|2612.16|37
1621954280000|2021-05-25 14:51:20|2626.59|2613.59|2626.63|2613.63|2628.08|2615.08|2626.01|2613.01|40
1621970180000|2021-05-25 19:16:20|2570.52|2557.52|2567.15|2554.15|2570.63|2557.63|2567.15|2554.15|37
1621954290000|2021-05-25 14:51:30|2626.33|2613.33|2628.24|2615.24|2628.24|2615.24|2625.77|2612.77|39
1621954300000|2021-05-25 14:51:40|2628.57|2615.57|2627.79|2614.79|2629.12|2616.12|2626.39|2613.39|37
1621970190000|2021-05-25 19:16:30|2567.53|2554.53|2568.31|2555.31|2568.96|2555.96|2567.53|2554.53|34
1621954310000|2021-05-25 14:51:50|2627.84|2614.84|2625.91|2612.91|2627.84|2614.84|2625.62|2612.62|36
1621954320000|2021-05-25 14:52:00|2626.3|2613.3|2626.57|2613.57|2627.3|2614.3|2625.78|2612.78|37
1621970200000|2021-05-25 19:16:40|2568.32|2555.32|2567.12|2554.12|2568.89|2555.89|2566.84|2553.84|29
1621954330000|2021-05-25 14:52:10|2626.62|2613.62|2629.03|2616.03|2629.1|2616.1|2626.11|2613.11|40
1621970210000|2021-05-25 19:16:50|2566.91|2553.91|2567.98|2554.98|2568.03|2555.03|2566.82|2553.82|26
1621954340000|2021-05-25 14:52:20|2628.99|2615.99|2626.96|2613.96|2629.86|2616.86|2626.96|2613.96|38
1621954350000|2021-05-25 14:52:30|2627.03|2614.03|2626.67|2613.67|2628.53|2615.53|2626.35|2613.35|31
1621970220000|2021-05-25 19:17:00|2568.04|2555.04|2567.31|2554.31|2569.38|2556.38|2567.24|2554.24|35
1621954360000|2021-05-25 14:52:40|2626.33|2613.33|2626.12|2613.12|2626.77|2613.77|2625.84|2612.84|36
1621954370000|2021-05-25 14:52:50|2626.15|2613.15|2627.47|2614.47|2627.57|2614.57|2625.6|2612.6|34
1621970230000|2021-05-25 19:17:10|2567.56|2554.56|2567.86|2554.86|2568.26|2555.26|2567.47|2554.47|30
1621954380000|2021-05-25 14:53:00|2627.49|2614.49|2627.53|2614.53|2627.63|2614.63|2626.24|2613.24|35
1621954390000|2021-05-25 14:53:10|2627.49|2614.49|2627.85|2614.85|2627.94|2614.94|2626.16|2613.16|38
1621970240000|2021-05-25 19:17:20|2567.79|2554.79|2568.65|2555.65|2568.65|2555.65|2566.6|2553.6|29
1621954400000|2021-05-25 14:53:20|2627.99|2614.99|2627.93|2614.93|2628.57|2615.57|2626.71|2613.71|36
1621954410000|2021-05-25 14:53:30|2627.82|2614.82|2625.82|2612.82|2628.04|2615.04|2624.88|2611.88|38
1621970250000|2021-05-25 19:17:30|2568.61|2555.61|2566.81|2553.81|2568.61|2555.61|2566.68|2553.68|32
1621954420000|2021-05-25 14:53:40|2626.09|2613.09|2624.96|2611.96|2626.51|2613.51|2624.51|2611.51|38
1621954430000|2021-05-25 14:53:50|2625.25|2612.25|2627.2|2614.2|2627.21|2614.21|2625.25|2612.25|40
1621970260000|2021-05-25 19:17:40|2566.9|2553.9|2566.38|2553.38|2567.2|2554.2|2566.33|2553.33|21
1621954440000|2021-05-25 14:54:00|2627.32|2614.32|2631.45|2618.45|2632.09|2619.09|2627.17|2614.17|36
1621954450000|2021-05-25 14:54:10|2632.29|2619.29|2631.71|2618.71|2633.29|2620.29|2629.92|2616.92|40
1621970270000|2021-05-25 19:17:50|2566.39|2553.39|2567.11|2554.11|2567.18|2554.18|2566.19|2553.19|15
1621954460000|2021-05-25 14:54:20|2631.65|2618.65|2634|2621|2634.7|2621.7|2630.94|2617.94|39
1621954470000|2021-05-25 14:54:30|2634.11|2621.11|2633.98|2620.98|2634.62|2621.62|2633.71|2620.71|35
1621970280000|2021-05-25 19:18:00|2567.15|2554.15|2566.77|2553.77|2567.42|2554.42|2566.19|2553.19|32
1621954480000|2021-05-25 14:54:40|2633.77|2620.77|2634.63|2621.63|2635.24|2622.24|2633.77|2620.77|38
1621954490000|2021-05-25 14:54:50|2634.65|2621.65|2634.07|2621.07|2634.85|2621.85|2633.31|2620.31|37
1621970290000|2021-05-25 19:18:10|2566.79|2553.79|2565.68|2552.68|2566.79|2553.79|2565.32|2552.32|37
1621954500000|2021-05-25 14:55:00|2634.01|2621.01|2631.37|2618.37|2634.01|2621.01|2630.17|2617.17|33
1621954510000|2021-05-25 14:55:10|2631.45|2618.45|2631.07|2618.07|2632.28|2619.28|2630.84|2617.84|38
1621970300000|2021-05-25 19:18:20|2565.74|2552.74|2563.56|2550.56|2565.74|2552.74|2563.48|2550.48|34
1621954520000|2021-05-25 14:55:20|2631.47|2618.47|2633.77|2620.77|2634.85|2621.85|2631.47|2618.47|38
1621954530000|2021-05-25 14:55:30|2633.83|2620.83|2633.73|2620.73|2634.11|2621.11|2633.6|2620.6|32
1621970310000|2021-05-25 19:18:30|2563.73|2550.73|2561.15|2548.15|2563.73|2550.73|2561.15|2548.15|36
1621954540000|2021-05-25 14:55:40|2633.64|2620.64|2633.84|2620.84|2633.85|2620.85|2633.03|2620.03|35
1621970320000|2021-05-25 19:18:40|2561.02|2548.02|2563.74|2550.74|2563.86|2550.86|2560.74|2547.74|34
1621954550000|2021-05-25 14:55:50|2633.86|2620.86|2632.17|2619.17|2634.33|2621.33|2631.78|2618.78|37
1621954560000|2021-05-25 14:56:00|2632.3|2619.3|2627.26|2614.26|2632.3|2619.3|2627.26|2614.26|35
1621970330000|2021-05-25 19:18:50|2563.82|2550.82|2562.09|2549.09|2563.82|2550.82|2561.89|2548.89|34
1621954570000|2021-05-25 14:56:10|2627.07|2614.07|2627.05|2614.05|2627.98|2614.98|2626.45|2613.45|35
1621954580000|2021-05-25 14:56:20|2627.1|2614.1|2627.03|2614.03|2627.93|2614.93|2626.42|2613.42|30
1621970340000|2021-05-25 19:19:00|2562.19|2549.19|2564.22|2551.22|2564.22|2551.22|2562.19|2549.19|32
1621954590000|2021-05-25 14:56:30|2628.46|2615.46|2628.93|2615.93|2629.13|2616.13|2627.93|2614.93|39
1621954600000|2021-05-25 14:56:40|2629|2616|2630.26|2617.26|2630.68|2617.68|2628.81|2615.81|35
1621970350000|2021-05-25 19:19:10|2564.34|2551.34|2563.34|2550.34|2565.08|2552.08|2563.34|2550.34|39
1621954610000|2021-05-25 14:56:50|2630.28|2617.28|2627.55|2614.55|2630.28|2617.28|2625.75|2612.75|36
1621954620000|2021-05-25 14:57:00|2627.53|2614.53|2627.42|2614.42|2627.87|2614.87|2627.1|2614.1|32
1621970360000|2021-05-25 19:19:20|2563.62|2550.62|2565.5|2552.5|2565.85|2552.85|2562.96|2549.96|35
1621954630000|2021-05-25 14:57:10|2627.4|2614.4|2624.65|2611.65|2627.4|2614.4|2624.65|2611.65|33
1621970370000|2021-05-25 19:19:30|2565.37|2552.37|2565.24|2552.24|2566.37|2553.37|2564.95|2551.95|37
1621954640000|2021-05-25 14:57:20|2624.87|2611.87|2621.21|2608.21|2624.96|2611.96|2621.21|2608.21|36
1621954650000|2021-05-25 14:57:30|2620.27|2607.27|2616.07|2603.07|2620.27|2607.27|2616.07|2603.07|39
1621970380000|2021-05-25 19:19:40|2566.29|2553.29|2566.75|2553.75|2567.16|2554.16|2565.32|2552.32|35
1621954660000|2021-05-25 14:57:40|2615.26|2602.26|2598.89|2585.89|2615.26|2602.26|2598.89|2585.89|39
1621954670000|2021-05-25 14:57:50|2598.57|2585.57|2601.42|2588.42|2604.13|2591.13|2596.47|2583.47|39
1621970390000|2021-05-25 19:19:50|2566.72|2553.72|2568.28|2555.28|2568.59|2555.59|2565.57|2552.57|38
1621954680000|2021-05-25 14:58:00|2601.5|2588.5|2601.04|2588.04|2605.33|2592.33|2600.82|2587.82|38
1621970400000|2021-05-25 19:20:00|2568.4|2555.4|2569.26|2556.26|2569.84|2556.84|2568.23|2555.23|34
1621954690000|2021-05-25 14:58:10|2600.89|2587.89|2594.17|2581.17|2601.74|2588.74|2594.17|2581.17|39
1621970410000|2021-05-25 19:20:10|2569.16|2556.16|2570.26|2557.26|2571.42|2558.42|2569.16|2556.16|38
1621954700000|2021-05-25 14:58:20|2594.74|2581.74|2595.69|2582.69|2595.69|2582.69|2593.2|2580.2|39
1621970420000|2021-05-25 19:20:20|2570.1|2557.1|2571.86|2558.86|2571.86|2558.86|2569.54|2556.54|33
1621954710000|2021-05-25 14:58:30|2595.6|2582.6|2595|2582|2598.68|2585.68|2595|2582|40
1621970430000|2021-05-25 19:20:30|2571.73|2558.73|2570.97|2557.97|2572.58|2559.58|2570.41|2557.41|35
1621954720000|2021-05-25 14:58:40|2594.72|2581.72|2593.2|2580.2|2595.47|2582.47|2592.92|2579.92|39
1621954730000|2021-05-25 14:58:50|2593.53|2580.53|2594.44|2581.44|2598.02|2585.02|2593.53|2580.53|40
1621970440000|2021-05-25 19:20:40|2570.86|2557.86|2570.25|2557.25|2570.89|2557.89|2569.1|2556.1|29
1621954740000|2021-05-25 14:59:00|2594.49|2581.49|2594.24|2581.24|2597.21|2584.21|2590.88|2577.88|37
1621954750000|2021-05-25 14:59:10|2594.25|2581.25|2597.8|2584.8|2597.8|2584.8|2593.75|2580.75|36
1621970450000|2021-05-25 19:20:50|2570.15|2557.15|2566.79|2553.79|2570.15|2557.15|2566.6|2553.6|39
1621954760000|2021-05-25 14:59:20|2597.68|2584.68|2598.38|2585.38|2601|2588|2597.68|2584.68|36
1621954770000|2021-05-25 14:59:30|2597.66|2584.66|2597.97|2584.97|2598.53|2585.53|2597.3|2584.3|39
1621970460000|2021-05-25 19:21:00|2566.95|2553.95|2567.21|2554.21|2568.03|2555.03|2566.94|2553.94|35
1621954780000|2021-05-25 14:59:40|2597.98|2584.98|2599.79|2586.79|2600.68|2587.68|2597.9|2584.9|36
1621954790000|2021-05-25 14:59:50|2599.74|2586.74|2598.41|2585.41|2600.16|2587.16|2598.06|2585.06|39
1621970470000|2021-05-25 19:21:10|2567.25|2554.25|2565.63|2552.63|2567.25|2554.25|2565.4|2552.4|32
1621954800000|2021-05-25 15:00:00|2598.12|2585.12|2599.26|2586.26|2599.78|2586.78|2596.43|2583.43|36
1621970480000|2021-05-25 19:21:20|2565.51|2552.51|2563.74|2550.74|2565.53|2552.53|2563.64|2550.64|31
1621954810000|2021-05-25 15:00:10|2599.15|2586.15|2607.11|2594.11|2607.22|2594.22|2599.15|2586.15|40
1621954820000|2021-05-25 15:00:20|2607.62|2594.62|2609.28|2596.28|2610.3|2597.3|2606.64|2593.64|39
1621970490000|2021-05-25 19:21:30|2563.75|2550.75|2562.03|2549.03|2564.94|2551.94|2562.02|2549.02|34
1621954830000|2021-05-25 15:00:30|2609.05|2596.05|2608.38|2595.38|2609.29|2596.29|2607.19|2594.19|31
1621954840000|2021-05-25 15:00:40|2608.39|2595.39|2607.11|2594.11|2608.39|2595.39|2606.33|2593.33|32
1621970500000|2021-05-25 19:21:40|2562.48|2549.48|2560.4|2547.4|2562.57|2549.57|2560.31|2547.31|38
1621954850000|2021-05-25 15:00:50|2607.2|2594.2|2605.28|2592.28|2607.27|2594.27|2605.07|2592.07|34
1621954860000|2021-05-25 15:01:00|2605.82|2592.82|2606.36|2593.36|2606.43|2593.43|2605.46|2592.46|32
1621970510000|2021-05-25 19:21:50|2560.39|2547.39|2560.23|2547.23|2561.56|2548.56|2560.15|2547.15|32
1621954870000|2021-05-25 15:01:10|2606.47|2593.47|2604.99|2591.99|2606.47|2593.47|2604.92|2591.92|35
1621954880000|2021-05-25 15:01:20|2604.52|2591.52|2596.5|2583.5|2604.52|2591.52|2596.16|2583.16|38
1621970520000|2021-05-25 19:22:00|2560.31|2547.31|2562.73|2549.73|2564.28|2551.28|2560.31|2547.31|37
1621954890000|2021-05-25 15:01:30|2596.71|2583.71|2594.25|2581.25|2596.98|2583.98|2593.74|2580.74|36
1621954900000|2021-05-25 15:01:40|2594.4|2581.4|2592.87|2579.87|2594.41|2581.41|2592.67|2579.67|35
1621970530000|2021-05-25 19:22:10|2562.74|2549.74|2559.25|2546.25|2562.74|2549.74|2558.78|2545.78|38
1621954910000|2021-05-25 15:01:50|2592.76|2579.76|2591.96|2578.96|2592.76|2579.76|2591.39|2578.39|33
1621970540000|2021-05-25 19:22:20|2559.26|2546.26|2558.61|2545.61|2560.04|2547.04|2558.61|2545.61|34
1621954920000|2021-05-25 15:02:00|2591.88|2578.88|2590.55|2577.55|2592.6|2579.6|2590.19|2577.19|33
1621954930000|2021-05-25 15:02:10|2590.65|2577.65|2592.95|2579.95|2593.15|2580.15|2590.49|2577.49|36
1621970550000|2021-05-25 19:22:30|2558.6|2545.6|2557.55|2544.55|2558.71|2545.71|2556.87|2543.87|31
1621954940000|2021-05-25 15:02:20|2592.96|2579.96|2591.42|2578.42|2593.29|2580.29|2591.32|2578.32|35
1621954950000|2021-05-25 15:02:30|2591.27|2578.27|2587.98|2574.98|2591.27|2578.27|2587.98|2574.98|24
1621970560000|2021-05-25 19:22:40|2557.64|2544.64|2558.57|2545.57|2558.57|2545.57|2556.77|2543.77|37
1621954960000|2021-05-25 15:02:40|2588.48|2575.48|2583.96|2570.96|2588.57|2575.57|2583.12|2570.12|37
1621954970000|2021-05-25 15:02:50|2583.79|2570.79|2583.55|2570.55|2584.1|2571.1|2583.2|2570.2|33
1621970570000|2021-05-25 19:22:50|2558.7|2545.7|2556.14|2543.14|2559.22|2546.22|2556.14|2543.14|30
1621954980000|2021-05-25 15:03:00|2583.6|2570.6|2583.17|2570.17|2586.44|2573.44|2583.14|2570.14|39
1621954990000|2021-05-25 15:03:10|2583.27|2570.27|2578.55|2565.55|2584.89|2571.89|2577.56|2564.56|38
1621970580000|2021-05-25 19:23:00|2556.16|2543.16|2558.69|2545.69|2558.88|2545.88|2556.16|2543.16|34
1621955000000|2021-05-25 15:03:20|2579.69|2566.69|2573.99|2560.99|2580.18|2567.18|2573.99|2560.99|40
1621955010000|2021-05-25 15:03:30|2573.98|2560.98|2572.79|2559.79|2573.98|2560.98|2572.79|2559.79|38
1621970590000|2021-05-25 19:23:10|2558.65|2545.65|2558.89|2545.89|2560.8|2547.8|2558.65|2545.65|35
1621955020000|2021-05-25 15:03:40|2572.78|2559.78|2572.83|2559.83|2575.21|2562.21|2572.21|2559.21|37
1621955030000|2021-05-25 15:03:50|2572.84|2559.84|2573.52|2560.52|2573.75|2560.75|2571.62|2558.62|37
1621970600000|2021-05-25 19:23:20|2558.95|2545.95|2561.53|2548.53|2562.99|2549.99|2558.59|2545.59|36
1621955040000|2021-05-25 15:04:00|2573.98|2560.98|2580.03|2567.03|2580.07|2567.07|2573.98|2560.98|38
1621955050000|2021-05-25 15:04:10|2579.98|2566.98|2580.51|2567.51|2582.6|2569.6|2578.82|2565.82|38
1621970610000|2021-05-25 19:23:30|2561.22|2548.22|2558.35|2545.35|2561.22|2548.22|2558.3|2545.3|38
1621955060000|2021-05-25 15:04:20|2579.73|2566.73|2579.21|2566.21|2581.03|2568.03|2578.88|2565.88|36
1621970620000|2021-05-25 19:23:40|2558.39|2545.39|2559.62|2546.62|2559.62|2546.62|2557.37|2544.37|39
1621955070000|2021-05-25 15:04:30|2579.17|2566.17|2578.38|2565.38|2579.76|2566.76|2577.59|2564.59|33
1621955080000|2021-05-25 15:04:40|2578.39|2565.39|2575.53|2562.53|2578.51|2565.51|2575.14|2562.14|35
1621970630000|2021-05-25 19:23:50|2559.87|2546.87|2558.89|2545.89|2562.16|2549.16|2558.6|2545.6|38
1621955090000|2021-05-25 15:04:50|2575.66|2562.66|2571.17|2558.17|2577.18|2564.18|2571.17|2558.17|38
1621955100000|2021-05-25 15:05:00|2571.09|2558.09|2569.29|2556.29|2571.44|2558.44|2568.2|2555.2|37
1621970640000|2021-05-25 19:24:00|2558.96|2545.96|2561.04|2548.04|2561.04|2548.04|2558.96|2545.96|37
1621955110000|2021-05-25 15:05:10|2569.3|2556.3|2570.61|2557.61|2573.35|2560.35|2569.3|2556.3|36
1621955120000|2021-05-25 15:05:20|2570.95|2557.95|2572.1|2559.1|2572.1|2559.1|2570.95|2557.95|37
1621970650000|2021-05-25 19:24:10|2561.21|2548.21|2561.32|2548.32|2562.93|2549.93|2560.98|2547.98|35
1621955130000|2021-05-25 15:05:30|2571.99|2558.99|2572.71|2559.71|2575.11|2562.11|2571.88|2558.88|33
1621955140000|2021-05-25 15:05:40|2572.16|2559.16|2571.59|2558.59|2574.07|2561.07|2571.02|2558.02|35
1621970660000|2021-05-25 19:24:20|2561.4|2548.4|2561.48|2548.48|2562.14|2549.14|2560.35|2547.35|35
1621955150000|2021-05-25 15:05:50|2571.28|2558.28|2571.85|2558.85|2573.41|2560.41|2570.49|2557.49|38
1621955160000|2021-05-25 15:06:00|2572.16|2559.16|2565.37|2552.37|2572.82|2559.82|2565.37|2552.37|37
1621970670000|2021-05-25 19:24:30|2561.58|2548.58|2562.71|2549.71|2562.74|2549.74|2560.9|2547.9|34
1621955170000|2021-05-25 15:06:10|2565.34|2552.34|2569.21|2556.21|2569.4|2556.4|2565.34|2552.34|38
1621970680000|2021-05-25 19:24:40|2562.7|2549.7|2560.72|2547.72|2562.81|2549.81|2560.56|2547.56|31
1621955180000|2021-05-25 15:06:20|2569.13|2556.13|2570.17|2557.17|2570.17|2557.17|2567.91|2554.91|38
1621955190000|2021-05-25 15:06:30|2570.22|2557.22|2571.5|2558.5|2571.5|2558.5|2569.19|2556.19|39
1621970690000|2021-05-25 19:24:50|2560.83|2547.83|2561.88|2548.88|2562.46|2549.46|2560.69|2547.69|35
1621955200000|2021-05-25 15:06:40|2571.74|2558.74|2569.11|2556.11|2572.77|2559.77|2569.11|2556.11|36
1621955210000|2021-05-25 15:06:50|2569.05|2556.05|2569.41|2556.41|2571.47|2558.47|2568.87|2555.87|38
1621970700000|2021-05-25 19:25:00|2562.06|2549.06|2564.52|2551.52|2564.52|2551.52|2562.06|2549.06|33
1621955220000|2021-05-25 15:07:00|2569.35|2556.35|2561.6|2548.6|2569.35|2556.35|2561.59|2548.59|40
1621955230000|2021-05-25 15:07:10|2561.81|2548.81|2561.96|2548.96|2562.55|2549.55|2561.22|2548.22|35
1621970710000|2021-05-25 19:25:10|2564.58|2551.58|2566.77|2553.77|2566.77|2553.77|2564.48|2551.48|32
1621955240000|2021-05-25 15:07:20|2561.89|2548.89|2566.41|2553.41|2570.24|2557.24|2561.89|2548.89|39
1621970720000|2021-05-25 19:25:20|2566.54|2553.54|2567.32|2554.32|2567.93|2554.93|2566.04|2553.04|37
1621955250000|2021-05-25 15:07:30|2566.58|2553.58|2569.48|2556.48|2570.15|2557.15|2565.46|2552.46|38
1621955260000|2021-05-25 15:07:40|2569.75|2556.75|2568.83|2555.83|2569.75|2556.75|2567.5|2554.5|37
1621970730000|2021-05-25 19:25:30|2567.35|2554.35|2567.09|2554.09|2567.46|2554.46|2566.4|2553.4|33
1621955270000|2021-05-25 15:07:50|2568.65|2555.65|2568.08|2555.08|2568.65|2555.65|2567.31|2554.31|36
1621955280000|2021-05-25 15:08:00|2568.06|2555.06|2568.81|2555.81|2570.23|2557.23|2567.43|2554.43|30
1621970740000|2021-05-25 19:25:40|2567.07|2554.07|2565.54|2552.54|2567.66|2554.66|2565.54|2552.54|36
1621955290000|2021-05-25 15:08:10|2568.78|2555.78|2571.17|2558.17|2571.41|2558.41|2567.9|2554.9|24
1621955300000|2021-05-25 15:08:20|2571.25|2558.25|2566.98|2553.98|2571.41|2558.41|2566.98|2553.98|34
1621970750000|2021-05-25 19:25:50|2565.42|2552.42|2566.86|2553.86|2567.09|2554.09|2565.26|2552.26|36
1621955310000|2021-05-25 15:08:30|2566.97|2553.97|2567.71|2554.71|2567.71|2554.71|2564.21|2551.21|37
1621955320000|2021-05-25 15:08:40|2568.08|2555.08|2567.75|2554.75|2568.25|2555.25|2566.49|2553.49|38
1621970760000|2021-05-25 19:26:00|2566.89|2553.89|2565.67|2552.67|2567.17|2554.17|2564.41|2551.41|36
1621955330000|2021-05-25 15:08:50|2566.76|2553.76|2566.03|2553.03|2568.81|2555.81|2565.52|2552.52|39
1621955340000|2021-05-25 15:09:00|2565.59|2552.59|2570.23|2557.23|2570.43|2557.43|2565.59|2552.59|39
1621970770000|2021-05-25 19:26:10|2565.64|2552.64|2566.32|2553.32|2566.85|2553.85|2565.46|2552.46|37
1621955350000|2021-05-25 15:09:10|2569.88|2556.88|2570.04|2557.04|2571.01|2558.01|2568.5|2555.5|39
1621955360000|2021-05-25 15:09:20|2569.99|2556.99|2568.56|2555.56|2571.23|2558.23|2568.54|2555.54|38
1621970780000|2021-05-25 19:26:20|2566.19|2553.19|2564.77|2551.77|2566.21|2553.21|2563.28|2550.28|38
1621955370000|2021-05-25 15:09:30|2568.49|2555.49|2568.26|2555.26|2569.31|2556.31|2567.8|2554.8|36
1621955380000|2021-05-25 15:09:40|2568.44|2555.44|2567.43|2554.43|2568.98|2555.98|2565.98|2552.98|36
1621970790000|2021-05-25 19:26:30|2564.72|2551.72|2565.96|2552.96|2567.2|2554.2|2564.26|2551.26|34
1621955390000|2021-05-25 15:09:50|2567.42|2554.42|2564.41|2551.41|2567.42|2554.42|2563.47|2550.47|35
1621955400000|2021-05-25 15:10:00|2564.3|2551.3|2570.38|2557.38|2570.47|2557.47|2563.94|2550.94|40
1621970800000|2021-05-25 19:26:40|2566.22|2553.22|2566.52|2553.52|2566.78|2553.78|2565.71|2552.71|34
1621955410000|2021-05-25 15:10:10|2569.52|2556.52|2567.54|2554.54|2569.62|2556.62|2567.54|2554.54|37
1621970810000|2021-05-25 19:26:50|2566.48|2553.48|2567.01|2554.01|2567.01|2554.01|2565.3|2552.3|35
1621955420000|2021-05-25 15:10:20|2567.33|2554.33|2568.04|2555.04|2569.07|2556.07|2567.19|2554.19|36
1621955430000|2021-05-25 15:10:30|2568.03|2555.03|2567.32|2554.32|2568.22|2555.22|2567.14|2554.14|33
1621970820000|2021-05-25 19:27:00|2567.05|2554.05|2568.19|2555.19|2568.55|2555.55|2566.95|2553.95|34
1621955440000|2021-05-25 15:10:40|2567.21|2554.21|2569.09|2556.09|2569.09|2556.09|2567.09|2554.09|26
1621955450000|2021-05-25 15:10:50|2569.21|2556.21|2569.86|2556.86|2570.11|2557.11|2568.43|2555.43|34
1621970830000|2021-05-25 19:27:10|2568.2|2555.2|2568.08|2555.08|2568.43|2555.43|2567.55|2554.55|32
1621955460000|2021-05-25 15:11:00|2569.91|2556.91|2570.77|2557.77|2573.78|2560.78|2569.7|2556.7|33
1621955470000|2021-05-25 15:11:10|2570.42|2557.42|2577.05|2564.05|2577.28|2564.28|2570.42|2557.42|37
1621970840000|2021-05-25 19:27:20|2568.2|2555.2|2568.08|2555.08|2568.2|2555.2|2567.57|2554.57|31
1621955480000|2021-05-25 15:11:20|2577.4|2564.4|2576.69|2563.69|2577.83|2564.83|2576.01|2563.01|37
1621970850000|2021-05-25 19:27:30|2567.69|2554.69|2569.77|2556.77|2569.77|2556.77|2567.27|2554.27|35
1621955490000|2021-05-25 15:11:30|2576.66|2563.66|2573.41|2560.41|2576.73|2563.73|2572.74|2559.74|37
1621955500000|2021-05-25 15:11:40|2573.71|2560.71|2578.62|2565.62|2578.62|2565.62|2573.71|2560.71|38
1621970860000|2021-05-25 19:27:40|2570.08|2557.08|2572.12|2559.12|2573.52|2560.52|2570.08|2557.08|40
1621955510000|2021-05-25 15:11:50|2578.64|2565.64|2579.78|2566.78|2580.36|2567.36|2578.58|2565.58|38
1621955520000|2021-05-25 15:12:00|2579.82|2566.82|2579.07|2566.07|2580.1|2567.1|2578.75|2565.75|36
1621970870000|2021-05-25 19:27:50|2572.04|2559.04|2572.23|2559.23|2572.24|2559.24|2571.14|2558.14|36
1621955530000|2021-05-25 15:12:10|2578.89|2565.89|2580.13|2567.13|2580.82|2567.82|2578.89|2565.89|31
1621955540000|2021-05-25 15:12:20|2580.18|2567.18|2580.84|2567.84|2581.75|2568.75|2580.18|2567.18|38
1621970880000|2021-05-25 19:28:00|2572.19|2559.19|2571.68|2558.68|2572.24|2559.24|2570.62|2557.62|37
1621955550000|2021-05-25 15:12:30|2580.92|2567.92|2581.83|2568.83|2582.44|2569.44|2580.92|2567.92|37
1621955560000|2021-05-25 15:12:40|2581.99|2568.99|2581.74|2568.74|2583.14|2570.14|2581.73|2568.73|33
1621970890000|2021-05-25 19:28:10|2571.47|2558.47|2570.21|2557.21|2571.64|2558.64|2570.1|2557.1|31
1621955570000|2021-05-25 15:12:50|2581.67|2568.67|2584.1|2571.1|2584.35|2571.35|2581.64|2568.64|34
1621955580000|2021-05-25 15:13:00|2585.34|2572.34|2586.22|2573.22|2586.9|2573.9|2584.38|2571.38|36
1621970900000|2021-05-25 19:28:20|2569.85|2556.85|2570.46|2557.46|2570.79|2557.79|2569.85|2556.85|33
1621955590000|2021-05-25 15:13:10|2585.99|2572.99|2585.66|2572.66|2587.12|2574.12|2583.13|2570.13|39
1621955600000|2021-05-25 15:13:20|2586.13|2573.13|2587.55|2574.55|2587.82|2574.82|2585.53|2572.53|37
1621970910000|2021-05-25 19:28:30|2570.47|2557.47|2569.41|2556.41|2570.47|2557.47|2568.68|2555.68|34
1621955610000|2021-05-25 15:13:30|2587.69|2574.69|2587.63|2574.63|2587.84|2574.84|2586.42|2573.42|35
1621970920000|2021-05-25 19:28:40|2569.4|2556.4|2570.82|2557.82|2570.94|2557.94|2568.47|2555.47|29
1621955620000|2021-05-25 15:13:40|2587.31|2574.31|2586.51|2573.51|2588|2575|2586.06|2573.06|33
1621955630000|2021-05-25 15:13:50|2586.8|2573.8|2584.27|2571.27|2587.12|2574.12|2584.27|2571.27|33
1621970930000|2021-05-25 19:28:50|2571.17|2558.17|2572.94|2559.94|2573.28|2560.28|2571.17|2558.17|36
1621955640000|2021-05-25 15:14:00|2583.63|2570.63|2587.71|2574.71|2587.74|2574.74|2583.6|2570.6|37
1621955650000|2021-05-25 15:14:10|2587.73|2574.73|2587.72|2574.72|2587.76|2574.76|2586.56|2573.56|24
1621970940000|2021-05-25 19:29:00|2572.64|2559.64|2575.12|2562.12|2575.12|2562.12|2572.29|2559.29|35
1621955660000|2021-05-25 15:14:20|2587.75|2574.75|2587.8|2574.8|2588.85|2575.85|2587.73|2574.73|27
1621955670000|2021-05-25 15:14:30|2587.65|2574.65|2588.55|2575.55|2588.55|2575.55|2587.26|2574.26|28
1621970950000|2021-05-25 19:29:10|2575.99|2562.99|2578.16|2565.16|2578.29|2565.29|2575.9|2562.9|38
1621955680000|2021-05-25 15:14:40|2588.63|2575.63|2592.64|2579.64|2592.64|2579.64|2588.43|2575.43|37
1621955690000|2021-05-25 15:14:50|2592.45|2579.45|2595.28|2582.28|2595.47|2582.47|2592.42|2579.42|32
1621970960000|2021-05-25 19:29:20|2578.86|2565.86|2576.07|2563.07|2578.88|2565.88|2576.07|2563.07|36
1621955700000|2021-05-25 15:15:00|2594.39|2581.39|2595.24|2582.24|2596.54|2583.54|2593.99|2580.99|39
1621955710000|2021-05-25 15:15:10|2595.2|2582.2|2595.54|2582.54|2595.57|2582.57|2594.65|2581.65|33
1621970970000|2021-05-25 19:29:30|2576.5|2563.5|2579.49|2566.49|2579.49|2566.49|2576.5|2563.5|34
1621955720000|2021-05-25 15:15:20|2595.62|2582.62|2602.05|2589.05|2602.15|2589.15|2595.12|2582.12|30
1621955730000|2021-05-25 15:15:30|2601.99|2588.99|2605.39|2592.39|2605.39|2592.39|2600.49|2587.49|38
1621970980000|2021-05-25 19:29:40|2579.47|2566.47|2581.44|2568.44|2581.44|2568.44|2579.47|2566.47|39
1621955740000|2021-05-25 15:15:40|2605.41|2592.41|2605.5|2592.5|2606.25|2593.25|2605.27|2592.27|30
1621955750000|2021-05-25 15:15:50|2605.49|2592.49|2608.36|2595.36|2608.56|2595.56|2604.65|2591.65|31
1621970990000|2021-05-25 19:29:50|2581.61|2568.61|2582.79|2569.79|2582.92|2569.92|2581.61|2568.61|37
1621955760000|2021-05-25 15:16:00|2608.79|2595.79|2613.61|2600.61|2613.61|2600.61|2608.79|2595.79|39
1621971000000|2021-05-25 19:30:00|2583.51|2570.51|2582.97|2569.97|2586.01|2573.01|2582.97|2569.97|40
1621955770000|2021-05-25 15:16:10|2613.8|2600.8|2619.13|2606.13|2621.61|2608.61|2613.8|2600.8|36
1621955780000|2021-05-25 15:16:20|2618.66|2605.66|2617.23|2604.23|2621.45|2608.45|2612.82|2599.82|38
1621971010000|2021-05-25 19:30:10|2582.35|2569.35|2580.27|2567.27|2582.35|2569.35|2580.27|2567.27|40
1621955790000|2021-05-25 15:16:30|2617.11|2604.11|2619|2606|2619.51|2606.51|2615.39|2602.39|39
1621971020000|2021-05-25 19:30:20|2579.86|2566.86|2581.25|2568.25|2581.47|2568.47|2579.23|2566.23|39
1621955800000|2021-05-25 15:16:40|2619.31|2606.31|2624.1|2611.1|2624.14|2611.14|2619.31|2606.31|40
1621955810000|2021-05-25 15:16:50|2624.11|2611.11|2624.59|2611.59|2624.7|2611.7|2623.43|2610.43|36
1621971030000|2021-05-25 19:30:30|2581.54|2568.54|2583.03|2570.03|2583.3|2570.3|2581.34|2568.34|35
1621955820000|2021-05-25 15:17:00|2624.15|2611.15|2626.13|2613.13|2626.13|2613.13|2624.07|2611.07|39
1621955830000|2021-05-25 15:17:10|2626.28|2613.28|2625.21|2612.21|2626.92|2613.92|2624.28|2611.28|39
1621971040000|2021-05-25 19:30:40|2583.16|2570.16|2583.93|2570.93|2584.5|2571.5|2582.92|2569.92|39
1621955840000|2021-05-25 15:17:20|2625.51|2612.51|2630.08|2617.08|2630.19|2617.19|2625.26|2612.26|35
1621955850000|2021-05-25 15:17:30|2630.2|2617.2|2639.24|2626.24|2639.24|2626.24|2630.2|2617.2|37
1621971050000|2021-05-25 19:30:50|2583.9|2570.9|2583.98|2570.98|2584.1|2571.1|2583.4|2570.4|32
1621955860000|2021-05-25 15:17:40|2639.3|2626.3|2637.85|2624.85|2639.54|2626.54|2635.21|2622.21|37
1621955870000|2021-05-25 15:17:50|2637.67|2624.67|2639.05|2626.05|2639.17|2626.17|2637.42|2624.42|26
1621971060000|2021-05-25 19:31:00|2583.8|2570.8|2589.35|2576.35|2590.75|2577.75|2583.8|2570.8|32
1621955880000|2021-05-25 15:18:00|2639.25|2626.25|2637.75|2624.75|2639.78|2626.78|2632.17|2619.17|36
1621971070000|2021-05-25 19:31:10|2589.37|2576.37|2595.39|2582.39|2595.39|2582.39|2589.37|2576.37|35
1621955890000|2021-05-25 15:18:10|2637.78|2624.78|2637.4|2624.4|2639.58|2626.58|2636.69|2623.69|36
1621955900000|2021-05-25 15:18:20|2637.23|2624.23|2636.88|2623.88|2641.8|2628.8|2636.51|2623.51|40
1621971080000|2021-05-25 19:31:20|2595.35|2582.35|2589.27|2576.27|2595.35|2582.35|2589.27|2576.27|34
1621955910000|2021-05-25 15:18:30|2637.21|2624.21|2637.49|2624.49|2638.7|2625.7|2637.21|2624.21|34
1621955920000|2021-05-25 15:18:40|2637.48|2624.48|2637.95|2624.95|2639.05|2626.05|2636.41|2623.41|35
1621971090000|2021-05-25 19:31:30|2589.12|2576.12|2590.78|2577.78|2590.92|2577.92|2588.92|2575.92|37
1621955930000|2021-05-25 15:18:50|2638.12|2625.12|2640.24|2627.24|2640.9|2627.9|2638.12|2625.12|37
1621955940000|2021-05-25 15:19:00|2640.39|2627.39|2638.14|2625.14|2640.7|2627.7|2637.9|2624.9|38
1621971100000|2021-05-25 19:31:40|2590.95|2577.95|2593.51|2580.51|2593.62|2580.62|2590.95|2577.95|35
1621955950000|2021-05-25 15:19:10|2638.23|2625.23|2635.73|2622.73|2638.23|2625.23|2633.01|2620.01|38
1621955960000|2021-05-25 15:19:20|2635.11|2622.11|2631.91|2618.91|2635.11|2622.11|2631.69|2618.69|40
1621971110000|2021-05-25 19:31:50|2593.58|2580.58|2595.41|2582.41|2595.64|2582.64|2593.58|2580.58|37
1621955970000|2021-05-25 15:19:30|2632.04|2619.04|2631.39|2618.39|2632.09|2619.09|2631.23|2618.23|35
1621955980000|2021-05-25 15:19:40|2631.66|2618.66|2628.59|2615.59|2631.84|2618.84|2628.33|2615.33|35
1621971120000|2021-05-25 19:32:00|2595.45|2582.45|2595.18|2582.18|2596.19|2583.19|2594.27|2581.27|37
1621955990000|2021-05-25 15:19:50|2628.38|2615.38|2630.7|2617.7|2631.08|2618.08|2627.51|2614.51|38
1621956000000|2021-05-25 15:20:00|2630.6|2617.6|2626.04|2613.04|2631.32|2618.32|2626.04|2613.04|35
1621971130000|2021-05-25 19:32:10|2595.19|2582.19|2594.76|2581.76|2595.96|2582.96|2594.76|2581.76|33
1621956010000|2021-05-25 15:20:10|2626.23|2613.23|2623.2|2610.2|2627.43|2614.43|2623.2|2610.2|39
1621971140000|2021-05-25 19:32:20|2594.38|2581.38|2595.59|2582.59|2596.49|2583.49|2594.38|2581.38|36
1621956020000|2021-05-25 15:20:20|2623.37|2610.37|2625.83|2612.83|2625.92|2612.92|2622.91|2609.91|37
1621956030000|2021-05-25 15:20:30|2625.74|2612.74|2631.67|2618.67|2631.7|2618.7|2625.61|2612.61|38
1621971150000|2021-05-25 19:32:30|2595.72|2582.72|2596.18|2583.18|2596.41|2583.41|2595.35|2582.35|36
1621956040000|2021-05-25 15:20:40|2631.86|2618.86|2633.36|2620.36|2633.73|2620.73|2631.56|2618.56|28
1621956050000|2021-05-25 15:20:50|2633.23|2620.23|2631.17|2618.17|2633.26|2620.26|2630.86|2617.86|33
1621971160000|2021-05-25 19:32:40|2596.26|2583.26|2599.26|2586.26|2599.26|2586.26|2594.78|2581.78|39
1621956060000|2021-05-25 15:21:00|2631|2618|2626.53|2613.53|2631|2618|2626.53|2613.53|37
1621956070000|2021-05-25 15:21:10|2626.83|2613.83|2625.89|2612.89|2626.83|2613.83|2625.43|2612.43|39
1621971170000|2021-05-25 19:32:50|2599.42|2586.42|2598.55|2585.55|2599.42|2586.42|2597.65|2584.65|36
1621956080000|2021-05-25 15:21:20|2625.78|2612.78|2619.87|2606.87|2625.8|2612.8|2619.87|2606.87|40
1621956090000|2021-05-25 15:21:30|2619.8|2606.8|2619.23|2606.23|2620.5|2607.5|2619.12|2606.12|37
1621971180000|2021-05-25 19:33:00|2598.72|2585.72|2600.42|2587.42|2601.37|2588.37|2598.72|2585.72|36
1621956100000|2021-05-25 15:21:40|2619.24|2606.24|2618.41|2605.41|2620.1|2607.1|2617.36|2604.36|40
1621956110000|2021-05-25 15:21:50|2618.7|2605.7|2613.23|2600.23|2619.76|2606.76|2613.23|2600.23|36
1621971190000|2021-05-25 19:33:10|2600.46|2587.46|2598.94|2585.94|2600.91|2587.91|2598.81|2585.81|33
1621956120000|2021-05-25 15:22:00|2613.22|2600.22|2610.55|2597.55|2614.19|2601.19|2610.55|2597.55|36
1621971200000|2021-05-25 19:33:20|2598.96|2585.96|2598.79|2585.79|2599.86|2586.86|2598.79|2585.79|23
1621956130000|2021-05-25 15:22:10|2610.49|2597.49|2611.23|2598.23|2611.32|2598.32|2607.35|2594.35|37
1621956140000|2021-05-25 15:22:20|2611.46|2598.46|2619.41|2606.41|2620.26|2607.26|2611.34|2598.34|37
1621971210000|2021-05-25 19:33:30|2598.81|2585.81|2598|2585|2599.58|2586.58|2597.79|2584.79|34
1621956150000|2021-05-25 15:22:30|2618.96|2605.96|2614.41|2601.41|2618.96|2605.96|2614.33|2601.33|40
1621956160000|2021-05-25 15:22:40|2613.97|2600.97|2615.32|2602.32|2616.57|2603.57|2613.61|2600.61|38
1621971220000|2021-05-25 19:33:40|2597.71|2584.71|2597.34|2584.34|2599.52|2586.52|2596.67|2583.67|33
1621956170000|2021-05-25 15:22:50|2615.26|2602.26|2613.06|2600.06|2615.33|2602.33|2611.64|2598.64|34
1621956180000|2021-05-25 15:23:00|2613.12|2600.12|2613.23|2600.23|2613.8|2600.8|2612.29|2599.29|38
1621971230000|2021-05-25 19:33:50|2597.33|2584.33|2600.35|2587.35|2600.53|2587.53|2597.33|2584.33|33
1621956190000|2021-05-25 15:23:10|2613.63|2600.63|2614.72|2601.72|2615.47|2602.47|2613.63|2600.63|32
1621956200000|2021-05-25 15:23:20|2614.34|2601.34|2614.18|2601.18|2614.44|2601.44|2612.71|2599.71|34
1621971240000|2021-05-25 19:34:00|2600.58|2587.58|2600.97|2587.97|2601.01|2588.01|2600.54|2587.54|32
1621956210000|2021-05-25 15:23:30|2613.9|2600.9|2614.92|2601.92|2614.92|2601.92|2613.89|2600.89|33
1621971250000|2021-05-25 19:34:10|2601.01|2588.01|2600.66|2587.66|2601.01|2588.01|2600.64|2587.64|25
1621956220000|2021-05-25 15:23:40|2614.98|2601.98|2613.84|2600.84|2614.98|2601.98|2613.84|2600.84|31
1621956230000|2021-05-25 15:23:50|2613.76|2600.76|2614.42|2601.42|2614.65|2601.65|2613.43|2600.43|32
1621971260000|2021-05-25 19:34:20|2600.65|2587.65|2599.97|2586.97|2600.65|2587.65|2598.93|2585.93|35
1621956240000|2021-05-25 15:24:00|2614.48|2601.48|2614.71|2601.71|2615.2|2602.2|2614.36|2601.36|29
1621956250000|2021-05-25 15:24:10|2614.6|2601.6|2616.09|2603.09|2616.34|2603.34|2613.62|2600.62|37
1621971270000|2021-05-25 19:34:30|2599.7|2586.7|2596.48|2583.48|2599.7|2586.7|2595.3|2582.3|39
1621956260000|2021-05-25 15:24:20|2616.22|2603.22|2614.02|2601.02|2616.45|2603.45|2613.78|2600.78|36
1621956270000|2021-05-25 15:24:30|2614.15|2601.15|2614|2601|2614.24|2601.24|2613.19|2600.19|32
1621971280000|2021-05-25 19:34:40|2597.12|2584.12|2593.8|2580.8|2597.34|2584.34|2593.8|2580.8|40
1621956280000|2021-05-25 15:24:40|2614.31|2601.31|2614.09|2601.09|2614.52|2601.52|2613.94|2600.94|25
1621956290000|2021-05-25 15:24:50|2614.12|2601.12|2614.5|2601.5|2615.51|2602.51|2614.12|2601.12|32
1621971290000|2021-05-25 19:34:50|2593.55|2580.55|2595|2582|2595|2582|2592.74|2579.74|38
1621956300000|2021-05-25 15:25:00|2614.64|2601.64|2620.59|2607.59|2620.59|2607.59|2614.22|2601.22|36
1621956310000|2021-05-25 15:25:10|2620.73|2607.73|2621.73|2608.73|2623.07|2610.07|2620.31|2607.31|38
1621971300000|2021-05-25 19:35:00|2595.58|2582.58|2594.3|2581.3|2596.78|2583.78|2594.02|2581.02|40
1621956320000|2021-05-25 15:25:20|2621.55|2608.55|2622.71|2609.71|2622.71|2609.71|2619.85|2606.85|38
1621956330000|2021-05-25 15:25:30|2622.72|2609.72|2620.31|2607.31|2622.72|2609.72|2620.31|2607.31|30
1621971310000|2021-05-25 19:35:10|2594.32|2581.32|2593.16|2580.16|2594.98|2581.98|2593.12|2580.12|35
1621956340000|2021-05-25 15:25:40|2620.33|2607.33|2615.73|2602.73|2621.89|2608.89|2615.73|2602.73|40
1621956350000|2021-05-25 15:25:50|2615.46|2602.46|2614.95|2601.95|2615.46|2602.46|2614|2601|37
1621971320000|2021-05-25 19:35:20|2592.95|2579.95|2589.13|2576.13|2592.95|2579.95|2589.13|2576.13|38
1621956360000|2021-05-25 15:26:00|2614.87|2601.87|2613.57|2600.57|2615.35|2602.35|2613.57|2600.57|32
1621971330000|2021-05-25 19:35:30|2589.11|2576.11|2588.65|2575.65|2589.46|2576.46|2588.04|2575.04|37
1621956370000|2021-05-25 15:26:10|2613.62|2600.62|2612.01|2599.01|2613.62|2600.62|2612.01|2599.01|36
1621956380000|2021-05-25 15:26:20|2611.59|2598.59|2611.18|2598.18|2612.4|2599.4|2611.02|2598.02|37
1621971340000|2021-05-25 19:35:40|2588.67|2575.67|2587.52|2574.52|2589.97|2576.97|2587.52|2574.52|38
1621956390000|2021-05-25 15:26:30|2610.77|2597.77|2607.06|2594.06|2610.86|2597.86|2606.9|2593.9|38
1621956400000|2021-05-25 15:26:40|2607.04|2594.04|2609.6|2596.6|2610.11|2597.11|2606.76|2593.76|38
1621971350000|2021-05-25 19:35:50|2587.47|2574.47|2583.33|2570.33|2587.47|2574.47|2582.73|2569.73|38
1621956410000|2021-05-25 15:26:50|2609.82|2596.82|2607.39|2594.39|2610.85|2597.85|2607.39|2594.39|37
1621956420000|2021-05-25 15:27:00|2607.13|2594.13|2608.56|2595.56|2608.71|2595.71|2606.44|2593.44|38
1621971360000|2021-05-25 19:36:00|2583.28|2570.28|2584.92|2571.92|2585.16|2572.16|2582.95|2569.95|34
1621956430000|2021-05-25 15:27:10|2608.6|2595.6|2609.63|2596.63|2610.15|2597.15|2608.6|2595.6|27
1621956440000|2021-05-25 15:27:20|2609.4|2596.4|2607.55|2594.55|2609.88|2596.88|2606.61|2593.61|34
1621971370000|2021-05-25 19:36:10|2584.84|2571.84|2585.5|2572.5|2587.89|2574.89|2584.57|2571.57|37
1621956450000|2021-05-25 15:27:30|2607.7|2594.7|2603.87|2590.87|2607.97|2594.97|2603.87|2590.87|36
1621971380000|2021-05-25 19:36:20|2585.74|2572.74|2581.89|2568.89|2585.74|2572.74|2581.62|2568.62|40
1621956460000|2021-05-25 15:27:40|2603.85|2590.85|2595.74|2582.74|2603.85|2590.85|2595.6|2582.6|40
1621956470000|2021-05-25 15:27:50|2595.28|2582.28|2593.79|2580.79|2595.28|2582.28|2591.3|2578.3|37
1621971390000|2021-05-25 19:36:30|2582.02|2569.02|2579.11|2566.11|2582.09|2569.09|2579.11|2566.11|37
1621956480000|2021-05-25 15:28:00|2594.04|2581.04|2581.79|2568.79|2594.04|2581.04|2581.79|2568.79|39
1621956490000|2021-05-25 15:28:10|2582.51|2569.51|2579.26|2566.26|2583.43|2570.43|2578.43|2565.43|39
1621971400000|2021-05-25 19:36:40|2579|2566|2573.5|2560.5|2579|2566|2573.07|2560.07|39
1621956500000|2021-05-25 15:28:20|2579.27|2566.27|2564.12|2551.12|2579.27|2566.27|2562.49|2549.49|40
1621956510000|2021-05-25 15:28:30|2564.48|2551.48|2571.65|2558.65|2573.47|2560.47|2564.48|2551.48|40
1621971410000|2021-05-25 19:36:50|2573.76|2560.76|2574.91|2561.91|2575.52|2562.52|2573.23|2560.23|37
1621956520000|2021-05-25 15:28:40|2571.66|2558.66|2571.01|2558.01|2572.21|2559.21|2568.72|2555.72|39
1621956530000|2021-05-25 15:28:50|2570.98|2557.98|2571.51|2558.51|2574.37|2561.37|2570.68|2557.68|39
1621971420000|2021-05-25 19:37:00|2574.96|2561.96|2573.54|2560.54|2575.11|2562.11|2571.88|2558.88|36
1621956540000|2021-05-25 15:29:00|2571.52|2558.52|2571.59|2558.59|2575.65|2562.65|2571.52|2558.52|32
1621956550000|2021-05-25 15:29:10|2571.53|2558.53|2565.48|2552.48|2571.53|2558.53|2564.57|2551.57|38
1621971430000|2021-05-25 19:37:10|2573.66|2560.66|2570.43|2557.43|2573.66|2560.66|2570.3|2557.3|37
1621956560000|2021-05-25 15:29:20|2565.56|2552.56|2566.57|2553.57|2567.07|2554.07|2565.33|2552.33|40
1621956570000|2021-05-25 15:29:30|2566.24|2553.24|2555.48|2542.48|2566.32|2553.32|2555.25|2542.25|40
1621971440000|2021-05-25 19:37:20|2570.27|2557.27|2566.22|2553.22|2570.9|2557.9|2566.18|2553.18|39
1621956580000|2021-05-25 15:29:40|2556.09|2543.09|2559.58|2546.58|2564.44|2551.44|2556.09|2543.09|40
1621956590000|2021-05-25 15:29:50|2559.15|2546.15|2560.59|2547.59|2561.25|2548.25|2559.15|2546.15|37
1621971450000|2021-05-25 19:37:30|2566.32|2553.32|2563.71|2550.71|2566.41|2553.41|2563.4|2550.4|36
1621956600000|2021-05-25 15:30:00|2560.79|2547.79|2569.57|2556.57|2569.57|2556.57|2560.3|2547.3|38
1621956610000|2021-05-25 15:30:10|2570.37|2557.37|2569.53|2556.53|2574.68|2561.68|2569.53|2556.53|39
1621971460000|2021-05-25 19:37:40|2563.36|2550.36|2564.17|2551.17|2565.74|2552.74|2563.2|2550.2|37
1621956620000|2021-05-25 15:30:20|2569.91|2556.91|2573.95|2560.95|2573.95|2560.95|2569.6|2556.6|39
1621971470000|2021-05-25 19:37:50|2564.38|2551.38|2564.87|2551.87|2565.79|2552.79|2563.28|2550.28|37
1621956630000|2021-05-25 15:30:30|2574.41|2561.41|2573.52|2560.52|2574.55|2561.55|2571.49|2558.49|39
1621956640000|2021-05-25 15:30:40|2572.84|2559.84|2573.59|2560.59|2576.14|2563.14|2572.46|2559.46|39
1621971480000|2021-05-25 19:38:00|2565.13|2552.13|2563.39|2550.39|2565.15|2552.15|2562.81|2549.81|32
1621956650000|2021-05-25 15:30:50|2573.68|2560.68|2577.19|2564.19|2577.36|2564.36|2573.68|2560.68|36
1621956660000|2021-05-25 15:31:00|2577.17|2564.17|2586.09|2573.09|2586.09|2573.09|2576.55|2563.55|38
1621971490000|2021-05-25 19:38:10|2563.4|2550.4|2563.54|2550.54|2565.35|2552.35|2562.94|2549.94|38
1621956670000|2021-05-25 15:31:10|2586.04|2573.04|2582.76|2569.76|2586.04|2573.04|2581.5|2568.5|40
1621956680000|2021-05-25 15:31:20|2582.27|2569.27|2583.04|2570.04|2583.1|2570.1|2581.14|2568.14|39
1621971500000|2021-05-25 19:38:20|2563.12|2550.12|2563.69|2550.69|2564.32|2551.32|2563.12|2550.12|37
1621956690000|2021-05-25 15:31:30|2583.05|2570.05|2580.52|2567.52|2583.13|2570.13|2580.52|2567.52|39
1621956700000|2021-05-25 15:31:40|2580.16|2567.16|2571.44|2558.44|2580.16|2567.16|2571.44|2558.44|37
1621971510000|2021-05-25 19:38:30|2563.64|2550.64|2563.12|2550.12|2564.3|2551.3|2562.56|2549.56|37
1621956710000|2021-05-25 15:31:50|2571.21|2558.21|2570.91|2557.91|2572.71|2559.71|2567.37|2554.37|39
1621956720000|2021-05-25 15:32:00|2570.51|2557.51|2573.27|2560.27|2574.99|2561.99|2569.81|2556.81|38
1621971520000|2021-05-25 19:38:40|2563.14|2550.14|2562.76|2549.76|2564.52|2551.52|2562.38|2549.38|38
1621956730000|2021-05-25 15:32:10|2573.14|2560.14|2565|2552|2573.14|2560.14|2564.7|2551.7|39
1621956740000|2021-05-25 15:32:20|2565.28|2552.28|2563.29|2550.29|2566.16|2553.16|2563.12|2550.12|40
1621971530000|2021-05-25 19:38:50|2562.71|2549.71|2559.99|2546.99|2562.99|2549.99|2559.99|2546.99|35
1621956750000|2021-05-25 15:32:30|2563.03|2550.03|2560.34|2547.34|2563.32|2550.32|2560.34|2547.34|37
1621956760000|2021-05-25 15:32:40|2560.74|2547.74|2556.95|2543.95|2560.74|2547.74|2556.06|2543.06|37
1621971540000|2021-05-25 19:39:00|2559.95|2546.95|2563.49|2550.49|2563.49|2550.49|2559.95|2546.95|36
1621956770000|2021-05-25 15:32:50|2557.22|2544.22|2558.32|2545.32|2560.18|2547.18|2557.22|2544.22|38
1621956780000|2021-05-25 15:33:00|2557.99|2544.99|2558.99|2545.99|2560.62|2547.62|2557.95|2544.95|38
1621971550000|2021-05-25 19:39:10|2563.22|2550.22|2564.64|2551.64|2565|2552|2562.66|2549.66|34
1621956790000|2021-05-25 15:33:10|2558.97|2545.97|2558.12|2545.12|2560.03|2547.03|2558.12|2545.12|34
1621971560000|2021-05-25 19:39:20|2564.6|2551.6|2568.37|2555.37|2568.81|2555.81|2564.6|2551.6|40
1621956800000|2021-05-25 15:33:20|2558.2|2545.2|2559.23|2546.23|2559.27|2546.27|2557.76|2544.76|29
1621956810000|2021-05-25 15:33:30|2558.23|2545.23|2557.82|2544.82|2558.79|2545.79|2557.82|2544.82|28
1621971570000|2021-05-25 19:39:30|2568.61|2555.61|2565.38|2552.38|2568.78|2555.78|2564.51|2551.51|35
1621956820000|2021-05-25 15:33:40|2557.8|2544.8|2557.36|2544.36|2557.92|2544.92|2556.51|2543.51|37
1621956830000|2021-05-25 15:33:50|2557.53|2544.53|2549.16|2536.16|2557.53|2544.53|2549.16|2536.16|39
1621971580000|2021-05-25 19:39:40|2565.82|2552.82|2564.73|2551.73|2566.24|2553.24|2564.02|2551.02|36
1621956840000|2021-05-25 15:34:00|2549.09|2536.09|2548.02|2535.02|2551.28|2538.28|2548.02|2535.02|38
1621956850000|2021-05-25 15:34:10|2547.09|2534.09|2547.78|2534.78|2550.04|2537.04|2544.45|2531.45|40
1621971590000|2021-05-25 19:39:50|2564.75|2551.75|2566.5|2553.5|2567.05|2554.05|2564.75|2551.75|32
1621956860000|2021-05-25 15:34:20|2547.94|2534.94|2549.48|2536.48|2549.93|2536.93|2547.91|2534.91|39
1621956870000|2021-05-25 15:34:30|2550.48|2537.48|2549.23|2536.23|2550.52|2537.52|2548.56|2535.56|39
1621971600000|2021-05-25 19:40:00|2566.51|2553.51|2571.48|2558.48|2571.58|2558.58|2566.46|2553.46|39
1621956880000|2021-05-25 15:34:40|2548.93|2535.93|2550.63|2537.63|2550.63|2537.63|2548.55|2535.55|36
1621956890000|2021-05-25 15:34:50|2550.91|2537.91|2549.89|2536.89|2551.22|2538.22|2549.67|2536.67|37
1621971610000|2021-05-25 19:40:10|2571.6|2558.6|2570.79|2557.79|2572.91|2559.91|2570.79|2557.79|36
1621956900000|2021-05-25 15:35:00|2549.87|2536.87|2550.71|2537.71|2550.9|2537.9|2549.87|2536.87|39
1621956910000|2021-05-25 15:35:10|2550.76|2537.76|2550.5|2537.5|2550.93|2537.93|2550.17|2537.17|28
1621971620000|2021-05-25 19:40:20|2571.23|2558.23|2573.36|2560.36|2573.4|2560.4|2571.1|2558.1|38
1621956920000|2021-05-25 15:35:20|2550.57|2537.57|2544.86|2531.86|2550.72|2537.72|2544.67|2531.67|34
1621956930000|2021-05-25 15:35:30|2545|2532|2553.29|2540.29|2553.29|2540.29|2544.63|2531.63|39
1621971630000|2021-05-25 19:40:30|2573.35|2560.35|2574.69|2561.69|2575.76|2562.76|2573.07|2560.07|32
1621956940000|2021-05-25 15:35:40|2553.43|2540.43|2564.42|2551.42|2566.83|2553.83|2553.04|2540.04|40
1621971640000|2021-05-25 19:40:40|2574.78|2561.78|2572.19|2559.19|2574.93|2561.93|2572.19|2559.19|35
1621956950000|2021-05-25 15:35:50|2564.4|2551.4|2580.84|2567.84|2581.51|2568.51|2564.4|2551.4|38
1621956960000|2021-05-25 15:36:00|2580.72|2567.72|2592.91|2579.91|2592.91|2579.91|2576.25|2563.25|39
1621971650000|2021-05-25 19:40:50|2572.21|2559.21|2573.99|2560.99|2574.33|2561.33|2571.73|2558.73|37
1621956970000|2021-05-25 15:36:10|2593.39|2580.39|2611.51|2598.51|2611.51|2598.51|2593.35|2580.35|36
1621956980000|2021-05-25 15:36:20|2611.56|2598.56|2598.78|2585.78|2612.29|2599.29|2597.3|2584.3|35
1621971660000|2021-05-25 19:41:00|2574.28|2561.28|2571.84|2558.84|2574.84|2561.84|2571.57|2558.57|35
1621956990000|2021-05-25 15:36:30|2599.16|2586.16|2602.63|2589.63|2606.08|2593.08|2598.22|2585.22|40
1621957000000|2021-05-25 15:36:40|2602.09|2589.09|2605.86|2592.86|2607.96|2594.96|2601.59|2588.59|39
1621971670000|2021-05-25 19:41:10|2571.49|2558.49|2574.88|2561.88|2574.92|2561.92|2571.21|2558.21|38
1621957010000|2021-05-25 15:36:50|2606.27|2593.27|2604.57|2591.57|2606.27|2593.27|2602.77|2589.77|38
1621957020000|2021-05-25 15:37:00|2604.53|2591.53|2600.57|2587.57|2605.17|2592.17|2600.57|2587.57|35
1621971680000|2021-05-25 19:41:20|2574.93|2561.93|2577.75|2564.75|2577.75|2564.75|2574.49|2561.49|34
1621957030000|2021-05-25 15:37:10|2600.52|2587.52|2607.65|2594.65|2607.65|2594.65|2597.81|2584.81|40
1621971690000|2021-05-25 19:41:30|2577.53|2564.53|2578.36|2565.36|2578.98|2565.98|2575.89|2562.89|32
1621957040000|2021-05-25 15:37:20|2607.12|2594.12|2603.21|2590.21|2608.85|2595.85|2598.65|2585.65|40
1621957050000|2021-05-25 15:37:30|2603.27|2590.27|2602.72|2589.72|2604.75|2591.75|2598.5|2585.5|40
1621971700000|2021-05-25 19:41:40|2578.34|2565.34|2579.14|2566.14|2579.14|2566.14|2577.14|2564.14|32
1621957060000|2021-05-25 15:37:40|2602.44|2589.44|2604.42|2591.42|2607.16|2594.16|2602.44|2589.44|40
1621957070000|2021-05-25 15:37:50|2604.37|2591.37|2604.74|2591.74|2605.67|2592.67|2603.8|2590.8|38
1621971710000|2021-05-25 19:41:50|2579.15|2566.15|2579.19|2566.19|2579.61|2566.61|2578.3|2565.3|34
1621957080000|2021-05-25 15:38:00|2604.9|2591.9|2613.58|2600.58|2613.58|2600.58|2603.72|2590.72|38
1621957090000|2021-05-25 15:38:10|2613.85|2600.85|2621.44|2608.44|2622.49|2609.49|2613.85|2600.85|36
1621971720000|2021-05-25 19:42:00|2578.99|2565.99|2582.62|2569.62|2583.87|2570.87|2578.99|2565.99|29
1621957100000|2021-05-25 15:38:20|2621.47|2608.47|2617.22|2604.22|2623.33|2610.33|2617.22|2604.22|36
1621957110000|2021-05-25 15:38:30|2617.26|2604.26|2620.4|2607.4|2621.95|2608.95|2615.02|2602.02|39
1621971730000|2021-05-25 19:42:10|2582.36|2569.36|2584.7|2571.7|2585.36|2572.36|2582.36|2569.36|30
1621957120000|2021-05-25 15:38:40|2619.93|2606.93|2620.75|2607.75|2621.51|2608.51|2619.65|2606.65|39
1621957130000|2021-05-25 15:38:50|2620.88|2607.88|2620.1|2607.1|2621.2|2608.2|2617.51|2604.51|37
1621971740000|2021-05-25 19:42:20|2585.16|2572.16|2588.4|2575.4|2588.4|2575.4|2585.16|2572.16|39
1621957140000|2021-05-25 15:39:00|2619.62|2606.62|2619.21|2606.21|2620.18|2607.18|2616.62|2603.62|37
1621957150000|2021-05-25 15:39:10|2619.3|2606.3|2618.42|2605.42|2619.89|2606.89|2616.48|2603.48|40
1621971750000|2021-05-25 19:42:30|2588.42|2575.42|2590.97|2577.97|2590.97|2577.97|2588.26|2575.26|35
1621957160000|2021-05-25 15:39:20|2618.36|2605.36|2617.08|2604.08|2620.45|2607.45|2616.39|2603.39|39
1621957170000|2021-05-25 15:39:30|2617.39|2604.39|2617.35|2604.35|2618.76|2605.76|2617.16|2604.16|35
1621971760000|2021-05-25 19:42:40|2591.2|2578.2|2590.91|2577.91|2593.15|2580.15|2590.84|2577.84|38
1621957180000|2021-05-25 15:39:40|2617.3|2604.3|2622.43|2609.43|2622.58|2609.58|2617.3|2604.3|34
1621957190000|2021-05-25 15:39:50|2622.84|2609.84|2617.02|2604.02|2622.85|2609.85|2617.02|2604.02|37
1621971770000|2021-05-25 19:42:50|2591.41|2578.41|2588.93|2575.93|2591.44|2578.44|2588.93|2575.93|37
1621957200000|2021-05-25 15:40:00|2617.29|2604.29|2611.34|2598.34|2617.39|2604.39|2611.34|2598.34|38
1621957210000|2021-05-25 15:40:10|2610.73|2597.73|2609.59|2596.59|2611.57|2598.57|2608.68|2595.68|37
1621971780000|2021-05-25 19:43:00|2588.63|2575.63|2590.8|2577.8|2590.8|2577.8|2588.51|2575.51|33
1621957220000|2021-05-25 15:40:20|2610.16|2597.16|2607.76|2594.76|2612.36|2599.36|2607.76|2594.76|38
1621971790000|2021-05-25 19:43:10|2590.79|2577.79|2590.54|2577.54|2591.78|2578.78|2590.29|2577.29|32
1621957230000|2021-05-25 15:40:30|2608.09|2595.09|2607.36|2594.36|2609.61|2596.61|2607.06|2594.06|39
1621957240000|2021-05-25 15:40:40|2607.33|2594.33|2600.21|2587.21|2608.51|2595.51|2600.21|2587.21|37
1621971800000|2021-05-25 19:43:20|2590.51|2577.51|2590.52|2577.52|2591.12|2578.12|2589.89|2576.89|33
1621957250000|2021-05-25 15:40:50|2600.74|2587.74|2600.95|2587.95|2603.06|2590.06|2599.1|2586.1|39
1621957260000|2021-05-25 15:41:00|2601.01|2588.01|2600.1|2587.1|2603.79|2590.79|2598.38|2585.38|36
1621971810000|2021-05-25 19:43:30|2590.51|2577.51|2587.1|2574.1|2590.51|2577.51|2587.1|2574.1|34
1621957270000|2021-05-25 15:41:10|2599.47|2586.47|2596.09|2583.09|2600.14|2587.14|2594.39|2581.39|40
1621957280000|2021-05-25 15:41:20|2596.61|2583.61|2596.55|2583.55|2599.58|2586.58|2595.32|2582.32|40
1621971820000|2021-05-25 19:43:40|2586.7|2573.7|2581.22|2568.22|2586.9|2573.9|2581.19|2568.19|36
1621957290000|2021-05-25 15:41:30|2597.4|2584.4|2590.79|2577.79|2597.4|2584.4|2590.79|2577.79|39
1621957300000|2021-05-25 15:41:40|2590.75|2577.75|2594.94|2581.94|2594.94|2581.94|2590.71|2577.71|40
1621971830000|2021-05-25 19:43:50|2581.32|2568.32|2582.51|2569.51|2583.09|2570.09|2580.74|2567.74|38
1621957310000|2021-05-25 15:41:50|2595.52|2582.52|2591.75|2578.75|2595.83|2582.83|2591.75|2578.75|40
1621971840000|2021-05-25 19:44:00|2582.52|2569.52|2586.02|2573.02|2586.84|2573.84|2582.36|2569.36|38
1621957320000|2021-05-25 15:42:00|2591.8|2578.8|2591.49|2578.49|2592.24|2579.24|2589.57|2576.57|35
1621957330000|2021-05-25 15:42:10|2591.83|2578.83|2591.49|2578.49|2593.04|2580.04|2589.32|2576.32|37
1621971850000|2021-05-25 19:44:10|2586.12|2573.12|2589.26|2576.26|2589.32|2576.32|2586.11|2573.11|38
1621957340000|2021-05-25 15:42:20|2591.4|2578.4|2598.2|2585.2|2599.5|2586.5|2591.24|2578.24|38
1621957350000|2021-05-25 15:42:30|2597.87|2584.87|2594.78|2581.78|2597.91|2584.91|2592.03|2579.03|40
1621971860000|2021-05-25 19:44:20|2589.07|2576.07|2590.54|2577.54|2590.86|2577.86|2588|2575|36
1621957360000|2021-05-25 15:42:40|2593.95|2580.95|2588.77|2575.77|2595|2582|2588.6|2575.6|40
1621957370000|2021-05-25 15:42:50|2588.03|2575.03|2589.64|2576.64|2590.41|2577.41|2587.43|2574.43|36
1621971870000|2021-05-25 19:44:30|2590.79|2577.79|2590.35|2577.35|2591.11|2578.11|2589.39|2576.39|36
1621957380000|2021-05-25 15:43:00|2589.78|2576.78|2587.93|2574.93|2589.78|2576.78|2587.72|2574.72|37
1621971880000|2021-05-25 19:44:40|2589.94|2576.94|2589.69|2576.69|2590.31|2577.31|2588.69|2575.69|35
1621957390000|2021-05-25 15:43:10|2587.91|2574.91|2582.3|2569.3|2587.91|2574.91|2581.32|2568.32|40
1621957400000|2021-05-25 15:43:20|2582.56|2569.56|2583.49|2570.49|2584.34|2571.34|2582.54|2569.54|35
1621971890000|2021-05-25 19:44:50|2589.66|2576.66|2589.18|2576.18|2590.02|2577.02|2588.86|2575.86|38
1621957410000|2021-05-25 15:43:30|2583.35|2570.35|2581.96|2568.96|2583.73|2570.73|2581.88|2568.88|34
1621957420000|2021-05-25 15:43:40|2581.97|2568.97|2584.75|2571.75|2585.12|2572.12|2581.75|2568.75|34
1621971900000|2021-05-25 19:45:00|2589.31|2576.31|2589.39|2576.39|2589.83|2576.83|2589.06|2576.06|32
1621957430000|2021-05-25 15:43:50|2584.8|2571.8|2588.82|2575.82|2589.24|2576.24|2583.93|2570.93|35
1621957440000|2021-05-25 15:44:00|2588.11|2575.11|2589.11|2576.11|2590.35|2577.35|2588.09|2575.09|32
1621971910000|2021-05-25 19:45:10|2588.86|2575.86|2589.15|2576.15|2589.18|2576.18|2588.51|2575.51|31
1621957450000|2021-05-25 15:44:10|2590.03|2577.03|2594.59|2581.59|2596.59|2583.59|2589.69|2576.69|34
1621957460000|2021-05-25 15:44:20|2594.57|2581.57|2592.2|2579.2|2595.26|2582.26|2590.79|2577.79|36
1621971920000|2021-05-25 19:45:20|2589.17|2576.17|2589.25|2576.25|2589.31|2576.31|2589.11|2576.11|19
1621957470000|2021-05-25 15:44:30|2592.23|2579.23|2594.77|2581.77|2596.6|2583.6|2592.14|2579.14|37
1621971930000|2021-05-25 19:45:30|2589.22|2576.22|2584.36|2571.36|2589.22|2576.22|2584.36|2571.36|32
1621957480000|2021-05-25 15:44:40|2594.78|2581.78|2589.51|2576.51|2595.99|2582.99|2589.51|2576.51|37
1621957490000|2021-05-25 15:44:50|2589.99|2576.99|2592.17|2579.17|2592.28|2579.28|2589.42|2576.42|40
1621971940000|2021-05-25 19:45:40|2584.35|2571.35|2581.97|2568.97|2584.68|2571.68|2581.19|2568.19|38
1621957500000|2021-05-25 15:45:00|2592.38|2579.38|2596.83|2583.83|2596.83|2583.83|2591.47|2578.47|35
1621957510000|2021-05-25 15:45:10|2596.87|2583.87|2597.52|2584.52|2599.53|2586.53|2596.87|2583.87|39
1621971950000|2021-05-25 19:45:50|2582.1|2569.1|2584.19|2571.19|2584.79|2571.79|2581.87|2568.87|33
1621957520000|2021-05-25 15:45:20|2597.15|2584.15|2599.31|2586.31|2599.75|2586.75|2597.15|2584.15|33
1621957530000|2021-05-25 15:45:30|2600.01|2587.01|2594.33|2581.33|2601.03|2588.03|2594.06|2581.06|39
1621971960000|2021-05-25 19:46:00|2584.22|2571.22|2580.69|2567.69|2584.49|2571.49|2580.69|2567.69|33
1621957540000|2021-05-25 15:45:40|2596.23|2583.23|2600.08|2587.08|2601.28|2588.28|2596.23|2583.23|38
1621957550000|2021-05-25 15:45:50|2600.06|2587.06|2598.7|2585.7|2601.71|2588.71|2597.45|2584.45|37
1621971970000|2021-05-25 19:46:10|2580.67|2567.67|2579.99|2566.99|2580.67|2567.67|2579.33|2566.33|34
1621957560000|2021-05-25 15:46:00|2598.96|2585.96|2602.52|2589.52|2602.52|2589.52|2598.94|2585.94|36
1621971980000|2021-05-25 19:46:20|2579.98|2566.98|2574.68|2561.68|2580.88|2567.88|2574.51|2561.51|29
1621957570000|2021-05-25 15:46:10|2602.53|2589.53|2603.33|2590.33|2603.75|2590.75|2600.47|2587.47|38
1621957580000|2021-05-25 15:46:20|2603.26|2590.26|2600.87|2587.87|2604.18|2591.18|2600.87|2587.87|39
1621971990000|2021-05-25 19:46:30|2574.67|2561.67|2574.53|2561.53|2576.02|2563.02|2574.2|2561.2|35
1621957590000|2021-05-25 15:46:30|2601.67|2588.67|2603.31|2590.31|2605.89|2592.89|2601.67|2588.67|37
1621957600000|2021-05-25 15:46:40|2604.06|2591.06|2602.75|2589.75|2604.62|2591.62|2602.72|2589.72|36
1621972000000|2021-05-25 19:46:40|2574.45|2561.45|2569.9|2556.9|2574.45|2561.45|2569.87|2556.87|39
1621957610000|2021-05-25 15:46:50|2602.77|2589.77|2597.19|2584.19|2602.77|2589.77|2596.8|2583.8|38
1621957620000|2021-05-25 15:47:00|2597.17|2584.17|2594.11|2581.11|2597.47|2584.47|2593.15|2580.15|38
1621972010000|2021-05-25 19:46:50|2569.27|2556.27|2570.33|2557.33|2570.81|2557.81|2569.02|2556.02|39
1621957630000|2021-05-25 15:47:10|2593.58|2580.58|2584.44|2571.44|2593.88|2580.88|2582.25|2569.25|39
1621972020000|2021-05-25 19:47:00|2570.4|2557.4|2570.16|2557.16|2572.15|2559.15|2570.16|2557.16|37
1621957640000|2021-05-25 15:47:20|2584.55|2571.55|2582.52|2569.52|2585.58|2572.58|2582.52|2569.52|39
1621957650000|2021-05-25 15:47:30|2582.28|2569.28|2583.27|2570.27|2583.27|2570.27|2578.55|2565.55|37
1621972030000|2021-05-25 19:47:10|2569.94|2556.94|2564.7|2551.7|2570.06|2557.06|2564.58|2551.58|37
1621957660000|2021-05-25 15:47:40|2583.58|2570.58|2583.31|2570.31|2586.99|2573.99|2582.64|2569.64|40
1621957670000|2021-05-25 15:47:50|2583.23|2570.23|2582.88|2569.88|2583.89|2570.89|2580.44|2567.44|40
1621972040000|2021-05-25 19:47:20|2564.93|2551.93|2566.42|2553.42|2567.12|2554.12|2564.82|2551.82|38
1621957680000|2021-05-25 15:48:00|2583.07|2570.07|2583.99|2570.99|2587.37|2574.37|2581.65|2568.65|39
1621957690000|2021-05-25 15:48:10|2583.69|2570.69|2583.99|2570.99|2584.17|2571.17|2582.48|2569.48|36
1621972050000|2021-05-25 19:47:30|2566.31|2553.31|2566.02|2553.02|2568.09|2555.09|2565.33|2552.33|35
1621957700000|2021-05-25 15:48:20|2584.2|2571.2|2580.67|2567.67|2584.2|2571.2|2578.54|2565.54|40
1621957710000|2021-05-25 15:48:30|2580.41|2567.41|2577.36|2564.36|2580.49|2567.49|2577.21|2564.21|39
1621972060000|2021-05-25 19:47:40|2566.01|2553.01|2565.41|2552.41|2566.42|2553.42|2565.18|2552.18|35
1621957720000|2021-05-25 15:48:40|2577.33|2564.33|2578.55|2565.55|2579.59|2566.59|2576.39|2563.39|37
1621957730000|2021-05-25 15:48:50|2579.34|2566.34|2579.79|2566.79|2581.75|2568.75|2578.91|2565.91|34
1621972070000|2021-05-25 19:47:50|2565.34|2552.34|2567.32|2554.32|2567.4|2554.4|2565.16|2552.16|31
1621957740000|2021-05-25 15:49:00|2579.78|2566.78|2580.01|2567.01|2582.52|2569.52|2579.13|2566.13|35
1621957750000|2021-05-25 15:49:10|2579.9|2566.9|2582.03|2569.03|2582.13|2569.13|2579.08|2566.08|37
1621972080000|2021-05-25 19:48:00|2566.96|2553.96|2567.02|2554.02|2567.65|2554.65|2565.39|2552.39|37
1621957760000|2021-05-25 15:49:20|2582.29|2569.29|2586.83|2573.83|2588.92|2575.92|2582.29|2569.29|39
1621957770000|2021-05-25 15:49:30|2587.19|2574.19|2587.82|2574.82|2590.04|2577.04|2586.14|2573.14|36
1621972090000|2021-05-25 19:48:10|2567.07|2554.07|2563.65|2550.65|2567.07|2554.07|2563.65|2550.65|33
1621957780000|2021-05-25 15:49:40|2587.71|2574.71|2585.05|2572.05|2589.34|2576.34|2584.99|2571.99|38
1621972100000|2021-05-25 19:48:20|2563.68|2550.68|2559.07|2546.07|2564.75|2551.75|2558.26|2545.26|28
1621957790000|2021-05-25 15:49:50|2585.63|2572.63|2587.52|2574.52|2587.52|2574.52|2584.8|2571.8|30
1621957800000|2021-05-25 15:50:00|2587.55|2574.55|2586.89|2573.89|2587.71|2574.71|2586.27|2573.27|34
1621972110000|2021-05-25 19:48:30|2558.79|2545.79|2559.02|2546.02|2562.08|2549.08|2558.79|2545.79|36
1621957810000|2021-05-25 15:50:10|2587|2574|2588.64|2575.64|2588.64|2575.64|2586.09|2573.09|38
1621957820000|2021-05-25 15:50:20|2588.42|2575.42|2595.98|2582.98|2597.2|2584.2|2588.42|2575.42|38
1621972120000|2021-05-25 19:48:40|2559.1|2546.1|2559.22|2546.22|2563.43|2550.43|2558.52|2545.52|30
1621957830000|2021-05-25 15:50:30|2595.96|2582.96|2594.26|2581.26|2595.96|2582.96|2591.84|2578.84|30
1621957840000|2021-05-25 15:50:40|2594.27|2581.27|2597.08|2584.08|2597.7|2584.7|2593.45|2580.45|35
1621972130000|2021-05-25 19:48:50|2559.38|2546.38|2558.73|2545.73|2562.68|2549.68|2557.18|2544.18|30
1621957850000|2021-05-25 15:50:50|2597.1|2584.1|2597.91|2584.91|2601.74|2588.74|2597.1|2584.1|33
1621957860000|2021-05-25 15:51:00|2597.83|2584.83|2601.98|2588.98|2601.98|2588.98|2597.06|2584.06|37
1621972140000|2021-05-25 19:49:00|2558.76|2545.76|2561.93|2548.93|2562.25|2549.25|2558.76|2545.76|35
1621957870000|2021-05-25 15:51:10|2602.27|2589.27|2596.94|2583.94|2602.55|2589.55|2596.81|2583.81|40
1621972150000|2021-05-25 19:49:10|2561.94|2548.94|2561.15|2548.15|2563.48|2550.48|2561.12|2548.12|36
1621957880000|2021-05-25 15:51:20|2598.37|2585.37|2601.4|2588.4|2601.79|2588.79|2598.13|2585.13|39
1621957890000|2021-05-25 15:51:30|2601.04|2588.04|2603.42|2590.42|2604.13|2591.13|2600.84|2587.84|39
1621972160000|2021-05-25 19:49:20|2561.26|2548.26|2560.62|2547.62|2562.7|2549.7|2560.48|2547.48|37
1621957900000|2021-05-25 15:51:40|2602.59|2589.59|2604.91|2591.91|2605.19|2592.19|2601.9|2588.9|40
1621957910000|2021-05-25 15:51:50|2604.58|2591.58|2603.53|2590.53|2605.04|2592.04|2602.08|2589.08|38
1621972170000|2021-05-25 19:49:30|2560.63|2547.63|2557.92|2544.92|2560.63|2547.63|2557.72|2544.72|36
1621957920000|2021-05-25 15:52:00|2603.78|2590.78|2601.77|2588.77|2603.78|2590.78|2601.5|2588.5|29
1621957930000|2021-05-25 15:52:10|2601.37|2588.37|2602.57|2589.57|2603.66|2590.66|2601.31|2588.31|36
1621972180000|2021-05-25 19:49:40|2558.09|2545.09|2557.52|2544.52|2559.44|2546.44|2557.49|2544.49|38
1621957940000|2021-05-25 15:52:20|2602.48|2589.48|2600.68|2587.68|2602.56|2589.56|2600.68|2587.68|35
1621957950000|2021-05-25 15:52:30|2600.55|2587.55|2602.98|2589.98|2603.92|2590.92|2600.27|2587.27|35
1621972190000|2021-05-25 19:49:50|2557.48|2544.48|2556.02|2543.02|2557.75|2544.75|2556.02|2543.02|30
1621957960000|2021-05-25 15:52:40|2603|2590|2605.1|2592.1|2605.1|2592.1|2602.5|2589.5|37
1621957970000|2021-05-25 15:52:50|2605.19|2592.19|2611.97|2598.97|2612.03|2599.03|2605.1|2592.1|34
1621972200000|2021-05-25 19:50:00|2556.07|2543.07|2553.65|2540.65|2556.13|2543.13|2553.65|2540.65|36
1621957980000|2021-05-25 15:53:00|2611.74|2598.74|2607.09|2594.09|2611.87|2598.87|2606.87|2593.87|37
1621957990000|2021-05-25 15:53:10|2606.61|2593.61|2607.24|2594.24|2608.51|2595.51|2604.94|2591.94|37
1621972210000|2021-05-25 19:50:10|2553.96|2540.96|2553.74|2540.74|2555.19|2542.19|2553.43|2540.43|27
1621958000000|2021-05-25 15:53:20|2606.64|2593.64|2605.11|2592.11|2608.58|2595.58|2603.12|2590.12|38
1621958010000|2021-05-25 15:53:30|2605.31|2592.31|2606.08|2593.08|2606.81|2593.81|2603.89|2590.89|36
1621972220000|2021-05-25 19:50:20|2553.73|2540.73|2555.73|2542.73|2556.21|2543.21|2552.78|2539.78|36
1621958020000|2021-05-25 15:53:40|2605.89|2592.89|2608.66|2595.66|2609.23|2596.23|2605.01|2592.01|39
1621958030000|2021-05-25 15:53:50|2608.51|2595.51|2607.92|2594.92|2608.53|2595.53|2605.2|2592.2|37
1621972230000|2021-05-25 19:50:30|2555.75|2542.75|2555.49|2542.49|2557.48|2544.48|2555.14|2542.14|30
1621958040000|2021-05-25 15:54:00|2607.81|2594.81|2606.43|2593.43|2608.22|2595.22|2605|2592|35
1621972240000|2021-05-25 19:50:40|2555.78|2542.78|2556.45|2543.45|2556.67|2543.67|2555.36|2542.36|37
1621958050000|2021-05-25 15:54:10|2606.5|2593.5|2608.7|2595.7|2608.87|2595.87|2606.12|2593.12|28
1621958060000|2021-05-25 15:54:20|2608.87|2595.87|2609.46|2596.46|2609.8|2596.8|2608.58|2595.58|32
1621972250000|2021-05-25 19:50:50|2556.5|2543.5|2556.77|2543.77|2556.85|2543.85|2553.72|2540.72|38
1621958070000|2021-05-25 15:54:30|2609.47|2596.47|2608.53|2595.53|2610.15|2597.15|2608.53|2595.53|27
1621958080000|2021-05-25 15:54:40|2608.67|2595.67|2610.28|2597.28|2610.33|2597.33|2607.59|2594.59|35
1621972260000|2021-05-25 19:51:00|2556.62|2543.62|2556.02|2543.02|2556.62|2543.62|2554.97|2541.97|35
1621958090000|2021-05-25 15:54:50|2610.29|2597.29|2610.78|2597.78|2610.96|2597.96|2609.96|2596.96|36
1621958100000|2021-05-25 15:55:00|2610.73|2597.73|2607.66|2594.66|2611.35|2598.35|2607.62|2594.62|36
1621972270000|2021-05-25 19:51:10|2556.1|2543.1|2552.16|2539.16|2556.11|2543.11|2551.88|2538.88|36
1621958110000|2021-05-25 15:55:10|2607.58|2594.58|2605.47|2592.47|2607.83|2594.83|2605.24|2592.24|34
1621958120000|2021-05-25 15:55:20|2605.58|2592.58|2610.62|2597.62|2611|2598|2605.58|2592.58|37
1621972280000|2021-05-25 19:51:20|2552.15|2539.15|2553.68|2540.68|2555.03|2542.03|2552.15|2539.15|37
1621958130000|2021-05-25 15:55:30|2610.47|2597.47|2608.78|2595.78|2610.51|2597.51|2607.92|2594.92|34
1621972290000|2021-05-25 19:51:30|2553.53|2540.53|2554.6|2541.6|2555.09|2542.09|2553.25|2540.25|40
1621958140000|2021-05-25 15:55:40|2608.92|2595.92|2608.73|2595.73|2609.43|2596.43|2608.09|2595.09|40
1621958150000|2021-05-25 15:55:50|2608.93|2595.93|2609.28|2596.28|2609.45|2596.45|2608.4|2595.4|28
1621972300000|2021-05-25 19:51:40|2554.43|2541.43|2552.36|2539.36|2554.46|2541.46|2551.4|2538.4|38
1621958160000|2021-05-25 15:56:00|2609.23|2596.23|2611.67|2598.67|2611.67|2598.67|2608.32|2595.32|32
1621958170000|2021-05-25 15:56:10|2611.68|2598.68|2611.72|2598.72|2612.92|2599.92|2611.36|2598.36|32
1621972310000|2021-05-25 19:51:50|2552.6|2539.6|2553.47|2540.47|2553.92|2540.92|2551.44|2538.44|39
1621958180000|2021-05-25 15:56:20|2611.85|2598.85|2611.56|2598.56|2612.2|2599.2|2611.06|2598.06|29
1621972320000|2021-05-25 19:52:00|2553.28|2540.28|2549.38|2536.38|2553.41|2540.41|2549.08|2536.08|37
1621958190000|2021-05-25 15:56:30|2611.6|2598.6|2609.88|2596.88|2612.35|2599.35|2608.79|2595.79|36
1621958200000|2021-05-25 15:56:40|2609.89|2596.89|2609.66|2596.66|2610.37|2597.37|2609.03|2596.03|40
1621972330000|2021-05-25 19:52:10|2549.4|2536.4|2546.97|2533.97|2550.83|2537.83|2546.97|2533.97|40
1621958210000|2021-05-25 15:56:50|2609.68|2596.68|2608.48|2595.48|2610.78|2597.78|2608.48|2595.48|37
1621958220000|2021-05-25 15:57:00|2608.57|2595.57|2605.69|2592.69|2608.95|2595.95|2604.67|2591.67|40
1621972340000|2021-05-25 19:52:20|2546.09|2533.09|2543.72|2530.72|2546.26|2533.26|2542.96|2529.96|33
1621958230000|2021-05-25 15:57:10|2605.8|2592.8|2608.24|2595.24|2608.24|2595.24|2605.43|2592.43|38
1621958240000|2021-05-25 15:57:20|2608.25|2595.25|2607|2594|2609.67|2596.67|2606.68|2593.68|40
1621972350000|2021-05-25 19:52:30|2543.71|2530.71|2542.7|2529.7|2544.07|2531.07|2542.55|2529.55|35
1621958250000|2021-05-25 15:57:30|2606.99|2593.99|2607.15|2594.15|2607.53|2594.53|2606.36|2593.36|37
1621958260000|2021-05-25 15:57:40|2606.99|2593.99|2610.21|2597.21|2611.22|2598.22|2606.9|2593.9|38
1621972360000|2021-05-25 19:52:40|2542.93|2529.93|2535.14|2522.14|2542.93|2529.93|2534.93|2521.93|37
1621958270000|2021-05-25 15:57:50|2611.52|2598.52|2607.24|2594.24|2611.84|2598.84|2607.24|2594.24|40
1621958280000|2021-05-25 15:58:00|2607.39|2594.39|2606.17|2593.17|2608.71|2595.71|2605.91|2592.91|36
1621972370000|2021-05-25 19:52:50|2535.15|2522.15|2539.6|2526.6|2539.6|2526.6|2535.14|2522.14|35
1621958290000|2021-05-25 15:58:10|2605.84|2592.84|2606.42|2593.42|2606.69|2593.69|2605.31|2592.31|35
1621958300000|2021-05-25 15:58:20|2606.36|2593.36|2608.35|2595.35|2608.87|2595.87|2606.35|2593.35|33
1621972380000|2021-05-25 19:53:00|2539.48|2526.48|2541.25|2528.25|2542.24|2529.24|2539.4|2526.4|38
1621958310000|2021-05-25 15:58:30|2608.32|2595.32|2606.59|2593.59|2608.33|2595.33|2606.2|2593.2|34
1621958320000|2021-05-25 15:58:40|2606.53|2593.53|2608.01|2595.01|2608.01|2595.01|2606.09|2593.09|32
1621972390000|2021-05-25 19:53:10|2541.44|2528.44|2542.98|2529.98|2543.95|2530.95|2540.9|2527.9|34
1621958330000|2021-05-25 15:58:50|2608.15|2595.15|2608.88|2595.88|2609.52|2596.52|2608.15|2595.15|35
1621958340000|2021-05-25 15:59:00|2608.9|2595.9|2609.07|2596.07|2609.38|2596.38|2608.78|2595.78|30
1621972400000|2021-05-25 19:53:20|2542.89|2529.89|2542.66|2529.66|2545.9|2532.9|2542.66|2529.66|35
1621958350000|2021-05-25 15:59:10|2609.06|2596.06|2608.05|2595.05|2609.5|2596.5|2607.59|2594.59|32
1621972410000|2021-05-25 19:53:30|2542.37|2529.37|2542.75|2529.75|2543.75|2530.75|2541.67|2528.67|38
1621958360000|2021-05-25 15:59:20|2607.99|2594.99|2611.96|2598.96|2612.83|2599.83|2607.71|2594.71|34
1621958370000|2021-05-25 15:59:30|2611.47|2598.47|2618.18|2605.18|2618.18|2605.18|2611.27|2598.27|38
1621972420000|2021-05-25 19:53:40|2543.18|2530.18|2541.84|2528.84|2543.5|2530.5|2541.84|2528.84|35
1621958380000|2021-05-25 15:59:40|2617.88|2604.88|2618.1|2605.1|2622.31|2609.31|2617.74|2604.74|36
1621958390000|2021-05-25 15:59:50|2617.86|2604.86|2616.42|2603.42|2619.78|2606.78|2615.03|2602.03|38
1621972430000|2021-05-25 19:53:50|2541.63|2528.63|2537.21|2524.21|2541.63|2528.63|2537.21|2524.21|34
1621958400000|2021-05-25 16:00:00|2616.38|2603.38|2616.84|2603.84|2619.49|2606.49|2615.96|2602.96|36
1621958410000|2021-05-25 16:00:10|2616.77|2603.77|2610.93|2597.93|2619.23|2606.23|2610.93|2597.93|39
1621972440000|2021-05-25 19:54:00|2537.23|2524.23|2534.58|2521.58|2537.5|2524.5|2533.72|2520.72|36
1621958420000|2021-05-25 16:00:20|2610.58|2597.58|2605.48|2592.48|2610.58|2597.58|2605.48|2592.48|38
1621958430000|2021-05-25 16:00:30|2605.45|2592.45|2605.89|2592.89|2607.15|2594.15|2604.38|2591.38|40
1621972450000|2021-05-25 19:54:10|2534.5|2521.5|2533.83|2520.83|2534.57|2521.57|2532.73|2519.73|30
1621958440000|2021-05-25 16:00:40|2605.12|2592.12|2603.15|2590.15|2607.25|2594.25|2603.15|2590.15|36
1621972460000|2021-05-25 19:54:20|2533.91|2520.91|2530.09|2517.09|2534.61|2521.61|2530.09|2517.09|33
1621958450000|2021-05-25 16:00:50|2603|2590|2595.15|2582.15|2603|2590|2595.15|2582.15|38
1621958460000|2021-05-25 16:01:00|2595.11|2582.11|2597.37|2584.37|2597.59|2584.59|2593.46|2580.46|37
1621972470000|2021-05-25 19:54:30|2530|2517|2526.48|2513.48|2530|2517|2522.47|2509.47|38
1621958470000|2021-05-25 16:01:10|2597.48|2584.48|2597.76|2584.76|2598.73|2585.73|2597.16|2584.16|35
1621958480000|2021-05-25 16:01:20|2597.74|2584.74|2594.75|2581.75|2597.83|2584.83|2594.75|2581.75|29
1621972480000|2021-05-25 19:54:40|2526.03|2513.03|2527.1|2514.1|2528.14|2515.14|2524.72|2511.72|38
1621958490000|2021-05-25 16:01:30|2594.99|2581.99|2596.78|2583.78|2596.78|2583.78|2594.52|2581.52|31
1621958500000|2021-05-25 16:01:40|2597.26|2584.26|2594.7|2581.7|2598.96|2585.96|2594.58|2581.58|34
1621972490000|2021-05-25 19:54:50|2526.76|2513.76|2525.79|2512.79|2527.47|2514.47|2525.48|2512.48|40
1621958510000|2021-05-25 16:01:50|2594.48|2581.48|2594.1|2581.1|2596.49|2583.49|2594.1|2581.1|37
1621958520000|2021-05-25 16:02:00|2594.02|2581.02|2585.53|2572.53|2594.02|2581.02|2584.76|2571.76|40
1621972500000|2021-05-25 19:55:00|2525.81|2512.81|2525.49|2512.49|2526.16|2513.16|2525.1|2512.1|36
1621958530000|2021-05-25 16:02:10|2586.11|2573.11|2581.43|2568.43|2589.14|2576.14|2581.43|2568.43|40
1621972510000|2021-05-25 19:55:10|2525.41|2512.41|2522.24|2509.24|2526.74|2513.74|2521.17|2508.17|40
1621958540000|2021-05-25 16:02:20|2580.9|2567.9|2585.03|2572.03|2588.43|2575.43|2578.82|2565.82|40
1621958550000|2021-05-25 16:02:30|2584.92|2571.92|2586.89|2573.89|2586.89|2573.89|2583.25|2570.25|39
1621972520000|2021-05-25 19:55:20|2522.15|2509.15|2526.86|2513.86|2526.86|2513.86|2521.76|2508.76|40
1621958560000|2021-05-25 16:02:40|2587.13|2574.13|2591.12|2578.12|2591.74|2578.74|2587.13|2574.13|40
1621958570000|2021-05-25 16:02:50|2591.28|2578.28|2587.11|2574.11|2591.64|2578.64|2586.38|2573.38|36
1621972530000|2021-05-25 19:55:30|2527.39|2514.39|2525.14|2512.14|2527.65|2514.65|2524.97|2511.97|38
1621958580000|2021-05-25 16:03:00|2586.89|2573.89|2583.84|2570.84|2587.13|2574.13|2582.39|2569.39|40
1621958590000|2021-05-25 16:03:10|2583.68|2570.68|2583.26|2570.26|2583.89|2570.89|2575.38|2562.38|38
1621972540000|2021-05-25 19:55:40|2525.18|2512.18|2527.11|2514.11|2527.4|2514.4|2524.36|2511.36|37
1621958600000|2021-05-25 16:03:20|2583.06|2570.06|2575.36|2562.36|2583.06|2570.06|2575.36|2562.36|40
1621958610000|2021-05-25 16:03:30|2575.65|2562.65|2578.05|2565.05|2579.4|2566.4|2575.65|2562.65|36
1621972550000|2021-05-25 19:55:50|2526.87|2513.87|2525.75|2512.75|2527.24|2514.24|2525.37|2512.37|36
1621958620000|2021-05-25 16:03:40|2577.75|2564.75|2584.51|2571.51|2584.51|2571.51|2576.34|2563.34|39
1621972560000|2021-05-25 19:56:00|2525.43|2512.43|2523.85|2510.85|2525.43|2512.43|2522.6|2509.6|34
1621958630000|2021-05-25 16:03:50|2584.3|2571.3|2580.57|2567.57|2584.94|2571.94|2579.78|2566.78|36
1621972570000|2021-05-25 19:56:10|2523.87|2510.87|2522.37|2509.37|2523.97|2510.97|2521.56|2508.56|36
1621958640000|2021-05-25 16:04:00|2580.52|2567.52|2583.76|2570.76|2584.44|2571.44|2579.61|2566.61|39
1621958650000|2021-05-25 16:04:10|2583.38|2570.38|2583.09|2570.09|2583.85|2570.85|2580.87|2567.87|36
1621972580000|2021-05-25 19:56:20|2522.25|2509.25|2518.58|2505.58|2522.25|2509.25|2516.64|2503.64|36
1621958660000|2021-05-25 16:04:20|2583.55|2570.55|2583.11|2570.11|2583.74|2570.74|2582.39|2569.39|34
1621958670000|2021-05-25 16:04:30|2583.26|2570.26|2590.43|2577.43|2591.69|2578.69|2583.26|2570.26|40
1621972590000|2021-05-25 19:56:30|2518.6|2505.6|2519.19|2506.19|2519.83|2506.83|2518.4|2505.4|37
1621958680000|2021-05-25 16:04:40|2590.83|2577.83|2592.98|2579.98|2593.53|2580.53|2590.83|2577.83|38
1621958690000|2021-05-25 16:04:50|2593.04|2580.04|2588.49|2575.49|2593.04|2580.04|2588.21|2575.21|40
1621972600000|2021-05-25 19:56:40|2519.14|2506.14|2519.03|2506.03|2522.23|2509.23|2519.03|2506.03|38
1621958700000|2021-05-25 16:05:00|2588.48|2575.48|2605.42|2592.42|2605.42|2592.42|2588.05|2575.05|40
1621972610000|2021-05-25 19:56:50|2518.58|2505.58|2521.52|2508.52|2521.52|2508.52|2517.97|2504.97|35
1621958710000|2021-05-25 16:05:10|2605.29|2592.29|2605.26|2592.26|2607.26|2594.26|2601.43|2588.43|38
1621958720000|2021-05-25 16:05:20|2605.22|2592.22|2603.3|2590.3|2606.34|2593.34|2601.32|2588.32|40
1621972620000|2021-05-25 19:57:00|2521.45|2508.45|2519.3|2506.3|2521.45|2508.45|2518.84|2505.84|37
1621958730000|2021-05-25 16:05:30|2602.54|2589.54|2604.13|2591.13|2604.24|2591.24|2600.73|2587.73|39
1621958740000|2021-05-25 16:05:40|2604.14|2591.14|2603.71|2590.71|2604.22|2591.22|2602.36|2589.36|39
1621972630000|2021-05-25 19:57:10|2519.4|2506.4|2516.25|2503.25|2519.79|2506.79|2516.25|2503.25|36
1621958750000|2021-05-25 16:05:50|2603.94|2590.94|2603.83|2590.83|2604.27|2591.27|2602.58|2589.58|36
1621958760000|2021-05-25 16:06:00|2603.4|2590.4|2602.28|2589.28|2603.4|2590.4|2601.12|2588.12|38
1621972640000|2021-05-25 19:57:20|2516.19|2503.19|2517.57|2504.57|2517.81|2504.81|2515.24|2502.24|40
1621958770000|2021-05-25 16:06:10|2602.35|2589.35|2603.1|2590.1|2603.31|2590.31|2600.99|2587.99|38
1621958780000|2021-05-25 16:06:20|2603.06|2590.06|2601.3|2588.3|2603.1|2590.1|2600.11|2587.11|34
1621972650000|2021-05-25 19:57:30|2517.4|2504.4|2515.14|2502.14|2517.52|2504.52|2515.14|2502.14|39
1621958790000|2021-05-25 16:06:30|2601.56|2588.56|2600.25|2587.25|2601.56|2588.56|2600.04|2587.04|34
1621958800000|2021-05-25 16:06:40|2600.26|2587.26|2598.27|2585.27|2600.26|2587.26|2597.46|2584.46|32
1621972660000|2021-05-25 19:57:40|2515|2502|2514.56|2501.56|2515.87|2502.87|2512.01|2499.01|39
1621958810000|2021-05-25 16:06:50|2598.44|2585.44|2596.41|2583.41|2598.44|2585.44|2595.87|2582.87|35
1621958820000|2021-05-25 16:07:00|2596.96|2583.96|2600.67|2587.67|2600.67|2587.67|2596.86|2583.86|34
1621972670000|2021-05-25 19:57:50|2514.59|2501.59|2512.4|2499.4|2514.61|2501.61|2512.05|2499.05|38
1621958830000|2021-05-25 16:07:10|2600.65|2587.65|2601.02|2588.02|2602.06|2589.06|2599.95|2586.95|36
1621972680000|2021-05-25 19:58:00|2511.93|2498.93|2503.49|2490.49|2511.93|2498.93|2499.16|2486.16|40
1621958840000|2021-05-25 16:07:20|2600.6|2587.6|2599.47|2586.47|2600.76|2587.76|2599.47|2586.47|35
1621958850000|2021-05-25 16:07:30|2599.33|2586.33|2599.4|2586.4|2599.57|2586.57|2597.62|2584.62|35
1621972690000|2021-05-25 19:58:10|2503.39|2490.39|2505.47|2492.47|2506.13|2493.13|2502.18|2489.18|39
1621958860000|2021-05-25 16:07:40|2599.5|2586.5|2599.62|2586.62|2599.62|2586.62|2597.5|2584.5|31
1621958870000|2021-05-25 16:07:50|2599.81|2586.81|2601.55|2588.55|2602.72|2589.72|2597.82|2584.82|35
1621972700000|2021-05-25 19:58:20|2505.45|2492.45|2501.49|2488.49|2506.08|2493.08|2499.34|2486.34|40
1621958880000|2021-05-25 16:08:00|2600.76|2587.76|2600.02|2587.02|2600.76|2587.76|2599.65|2586.65|32
1621958890000|2021-05-25 16:08:10|2599.92|2586.92|2599.55|2586.55|2600.17|2587.17|2599.37|2586.37|29
1621972710000|2021-05-25 19:58:30|2501.01|2488.01|2502.37|2489.37|2503.53|2490.53|2500.74|2487.74|38
1621958900000|2021-05-25 16:08:20|2599.47|2586.47|2596.95|2583.95|2599.47|2586.47|2596.79|2583.79|37
1621958910000|2021-05-25 16:08:30|2596.97|2583.97|2596.82|2583.82|2597.7|2584.7|2596.35|2583.35|33
1621972720000|2021-05-25 19:58:40|2502.53|2489.53|2506.35|2493.35|2506.35|2493.35|2502.53|2489.53|38
1621958920000|2021-05-25 16:08:40|2596.6|2583.6|2589.46|2576.46|2596.6|2583.6|2589.4|2576.4|36
1621972730000|2021-05-25 19:58:50|2506.09|2493.09|2504.73|2491.73|2507.56|2494.56|2504.73|2491.73|38
1621958930000|2021-05-25 16:08:50|2589.55|2576.55|2590.16|2577.16|2591.17|2578.17|2589.55|2576.55|40
1621958940000|2021-05-25 16:09:00|2590.24|2577.24|2597.06|2584.06|2597.09|2584.09|2590.23|2577.23|38
1621972740000|2021-05-25 19:59:00|2504.69|2491.69|2509.84|2496.84|2510.36|2497.36|2504.69|2491.69|38
1621958950000|2021-05-25 16:09:10|2597.01|2584.01|2595.73|2582.73|2597.26|2584.26|2594.6|2581.6|37
1621958960000|2021-05-25 16:09:20|2595.45|2582.45|2594.02|2581.02|2595.72|2582.72|2592.66|2579.66|39
1621972750000|2021-05-25 19:59:10|2509.83|2496.83|2516.94|2503.94|2516.94|2503.94|2509.83|2496.83|40
1621958970000|2021-05-25 16:09:30|2594.01|2581.01|2595.55|2582.55|2596.93|2583.93|2594|2581|38
1621958980000|2021-05-25 16:09:40|2595.59|2582.59|2592.33|2579.33|2595.59|2582.59|2591.56|2578.56|37
1621972760000|2021-05-25 19:59:20|2517.73|2504.73|2516.96|2503.96|2519.95|2506.95|2516.21|2503.21|38
1621958990000|2021-05-25 16:09:50|2591.77|2578.77|2592.99|2579.99|2593|2580|2590.85|2577.85|37
1621972770000|2021-05-25 19:59:30|2517.01|2504.01|2520.63|2507.63|2520.79|2507.79|2513.99|2500.99|37
1621959000000|2021-05-25 16:10:00|2593.17|2580.17|2596.48|2583.48|2598.33|2585.33|2593.17|2580.17|39
1621959010000|2021-05-25 16:10:10|2596.46|2583.46|2598.52|2585.52|2598.78|2585.78|2596.46|2583.46|34
1621972780000|2021-05-25 19:59:40|2519.33|2506.33|2521.75|2508.75|2522.1|2509.1|2517.79|2504.79|38
1621959020000|2021-05-25 16:10:20|2598.29|2585.29|2597.4|2584.4|2598.52|2585.52|2596.86|2583.86|40
1621959030000|2021-05-25 16:10:30|2597.35|2584.35|2593.27|2580.27|2598.31|2585.31|2593.27|2580.27|38
1621972790000|2021-05-25 19:59:50|2521.87|2508.87|2520.77|2507.77|2522.56|2509.56|2520.13|2507.13|35
1621959040000|2021-05-25 16:10:40|2593.39|2580.39|2591.92|2578.92|2594.03|2581.03|2591.66|2578.66|38
1621959050000|2021-05-25 16:10:50|2591.52|2578.52|2589.71|2576.71|2591.52|2578.52|2588.83|2575.83|36
1621972800000|2021-05-25 20:00:00|2520.4|2507.4|2518.54|2505.54|2521.72|2508.72|2517.23|2504.23|36
1621959060000|2021-05-25 16:11:00|2590.31|2577.31|2587.26|2574.26|2590.42|2577.42|2587.26|2574.26|35
1621959070000|2021-05-25 16:11:10|2587.11|2574.11|2591.5|2578.5|2591.88|2578.88|2586.25|2573.25|37
1621972810000|2021-05-25 20:00:10|2518.91|2505.91|2519.44|2506.44|2522.02|2509.02|2517.98|2504.98|35
1621959080000|2021-05-25 16:11:20|2591.24|2578.24|2592.87|2579.87|2595.27|2582.27|2591.24|2578.24|40
1621959090000|2021-05-25 16:11:30|2592.88|2579.88|2595.17|2582.17|2597.19|2584.19|2592.62|2579.62|36
1621972820000|2021-05-25 20:00:20|2519.99|2506.99|2521.71|2508.71|2522.13|2509.13|2519.14|2506.14|33
1621959100000|2021-05-25 16:11:40|2595.03|2582.03|2595.24|2582.24|2595.29|2582.29|2593.97|2580.97|40
1621972830000|2021-05-25 20:00:30|2521.76|2508.76|2525.84|2512.84|2525.84|2512.84|2521.75|2508.75|29
1621959110000|2021-05-25 16:11:50|2595.18|2582.18|2596.3|2583.3|2596.31|2583.31|2595.09|2582.09|29
1621959120000|2021-05-25 16:12:00|2596.22|2583.22|2592.67|2579.67|2596.3|2583.3|2592.67|2579.67|35
1621972840000|2021-05-25 20:00:40|2525.83|2512.83|2526.46|2513.46|2526.51|2513.51|2522.86|2509.86|35
1621959130000|2021-05-25 16:12:10|2592.14|2579.14|2592.61|2579.61|2594.09|2581.09|2591.89|2578.89|38
1621959140000|2021-05-25 16:12:20|2592.7|2579.7|2596.28|2583.28|2596.52|2583.52|2592.7|2579.7|34
1621972850000|2021-05-25 20:00:50|2526.59|2513.59|2530.37|2517.37|2530.91|2517.91|2526.59|2513.59|37
1621959150000|2021-05-25 16:12:30|2595.04|2582.04|2595.21|2582.21|2595.93|2582.93|2594.29|2581.29|35
1621959160000|2021-05-25 16:12:40|2595.48|2582.48|2596.65|2583.65|2596.66|2583.66|2595.18|2582.18|37
1621972860000|2021-05-25 20:01:00|2530.31|2517.31|2532.02|2519.02|2532.57|2519.57|2530.31|2517.31|37
1621959170000|2021-05-25 16:12:50|2596.6|2583.6|2597.5|2584.5|2597.67|2584.67|2596.05|2583.05|37
1621959180000|2021-05-25 16:13:00|2597.39|2584.39|2599.37|2586.37|2599.37|2586.37|2595.67|2582.67|35
1621972870000|2021-05-25 20:01:10|2531.72|2518.72|2533.47|2520.47|2535.4|2522.4|2531.72|2518.72|35
1621959190000|2021-05-25 16:13:10|2599.36|2586.36|2601.53|2588.53|2601.89|2588.89|2599.02|2586.02|39
1621972880000|2021-05-25 20:01:20|2533.78|2520.78|2534.75|2521.75|2537.03|2524.03|2533.64|2520.64|37
1621959200000|2021-05-25 16:13:20|2601.62|2588.62|2602.73|2589.73|2603.72|2590.72|2601.14|2588.14|36
1621959210000|2021-05-25 16:13:30|2602.74|2589.74|2602.06|2589.06|2603.95|2590.95|2601.86|2588.86|35
1621972890000|2021-05-25 20:01:30|2534.92|2521.92|2537.22|2524.22|2537.22|2524.22|2533.48|2520.48|37
1621959220000|2021-05-25 16:13:40|2602.03|2589.03|2599.99|2586.99|2602.47|2589.47|2599.89|2586.89|34
1621959230000|2021-05-25 16:13:50|2599.97|2586.97|2602.75|2589.75|2602.75|2589.75|2599.23|2586.23|37
1621972900000|2021-05-25 20:01:40|2537.75|2524.75|2538.59|2525.59|2541.25|2528.25|2537|2524|37
1621959240000|2021-05-25 16:14:00|2602.76|2589.76|2601.44|2588.44|2604.27|2591.27|2599.87|2586.87|37
1621959250000|2021-05-25 16:14:10|2601.22|2588.22|2601.25|2588.25|2601.43|2588.43|2599.54|2586.54|38
1621972910000|2021-05-25 20:01:50|2538.57|2525.57|2537.5|2524.5|2540.2|2527.2|2536.71|2523.71|40
1621959260000|2021-05-25 16:14:20|2601.65|2588.65|2599.88|2586.88|2602.24|2589.24|2599.6|2586.6|39
1621959270000|2021-05-25 16:14:30|2599.99|2586.99|2599.38|2586.38|2601.93|2588.93|2599.38|2586.38|37
1621972920000|2021-05-25 20:02:00|2537.53|2524.53|2537.64|2524.64|2540.18|2527.18|2537.09|2524.09|35
1621959280000|2021-05-25 16:14:40|2599.59|2586.59|2601.19|2588.19|2601.47|2588.47|2598.57|2585.57|37
1621959290000|2021-05-25 16:14:50|2601.4|2588.4|2601.46|2588.46|2601.5|2588.5|2600.5|2587.5|32
1621972930000|2021-05-25 20:02:10|2537.76|2524.76|2534.62|2521.62|2538.32|2525.32|2534.59|2521.59|38
1621959300000|2021-05-25 16:15:00|2601.41|2588.41|2596.48|2583.48|2601.41|2588.41|2596.48|2583.48|35
1621959310000|2021-05-25 16:15:10|2596.29|2583.29|2590.49|2577.49|2597.72|2584.72|2589.62|2576.62|40
1621972940000|2021-05-25 20:02:20|2534.26|2521.26|2533.21|2520.21|2534.26|2521.26|2532|2519|30
1621959320000|2021-05-25 16:15:20|2588.36|2575.36|2589.09|2576.09|2590.65|2577.65|2588.28|2575.28|35
1621959330000|2021-05-25 16:15:30|2589.44|2576.44|2587.27|2574.27|2589.68|2576.68|2587.13|2574.13|38
1621972950000|2021-05-25 20:02:30|2533.29|2520.29|2535.27|2522.27|2535.92|2522.92|2532.88|2519.88|31
1621959340000|2021-05-25 16:15:40|2586.62|2573.62|2584.75|2571.75|2586.88|2573.88|2584.74|2571.74|38
1621972960000|2021-05-25 20:02:40|2535.12|2522.12|2533.77|2520.77|2535.22|2522.22|2532.73|2519.73|28
1621959350000|2021-05-25 16:15:50|2584.61|2571.61|2580.51|2567.51|2584.61|2571.61|2579.71|2566.71|38
1621959360000|2021-05-25 16:16:00|2580.54|2567.54|2584.12|2571.12|2585.02|2572.02|2579.68|2566.68|37
1621972970000|2021-05-25 20:02:50|2534.04|2521.04|2533.73|2520.73|2535.15|2522.15|2533.58|2520.58|29
1621959370000|2021-05-25 16:16:10|2585.53|2572.53|2584.31|2571.31|2587.79|2574.79|2583.71|2570.71|40
1621959380000|2021-05-25 16:16:20|2584.45|2571.45|2583.66|2570.66|2585.42|2572.42|2582.64|2569.64|37
1621972980000|2021-05-25 20:03:00|2533.7|2520.7|2535.71|2522.71|2537.03|2524.03|2533.66|2520.66|36
1621959390000|2021-05-25 16:16:30|2583.74|2570.74|2583.28|2570.28|2586.41|2573.41|2582.92|2569.92|38
1621959400000|2021-05-25 16:16:40|2583.29|2570.29|2583.44|2570.44|2584.11|2571.11|2582.14|2569.14|36
1621972990000|2021-05-25 20:03:10|2535.87|2522.87|2536.08|2523.08|2537.05|2524.05|2535.81|2522.81|38
1621959410000|2021-05-25 16:16:50|2583.46|2570.46|2585.96|2572.96|2586.34|2573.34|2583.4|2570.4|35
1621959420000|2021-05-25 16:17:00|2585.85|2572.85|2590.31|2577.31|2590.34|2577.34|2585.84|2572.84|36
1621973000000|2021-05-25 20:03:20|2536.13|2523.13|2534.85|2521.85|2536.13|2523.13|2533.29|2520.29|40
1621959430000|2021-05-25 16:17:10|2590.19|2577.19|2591.31|2578.31|2594.07|2581.07|2589.86|2576.86|37
1621959440000|2021-05-25 16:17:20|2591.54|2578.54|2587.97|2574.97|2591.68|2578.68|2587.94|2574.94|37
1621973010000|2021-05-25 20:03:30|2535.05|2522.05|2533.66|2520.66|2535.05|2522.05|2531.85|2518.85|37
1621959450000|2021-05-25 16:17:30|2588.14|2575.14|2589.51|2576.51|2589.51|2576.51|2587.91|2574.91|35
1621973020000|2021-05-25 20:03:40|2533.62|2520.62|2537.28|2524.28|2537.79|2524.79|2533.62|2520.62|36
1621959460000|2021-05-25 16:17:40|2589.39|2576.39|2590.16|2577.16|2590.38|2577.38|2589|2576|38
1621959470000|2021-05-25 16:17:50|2590.09|2577.09|2590.1|2577.1|2590.66|2577.66|2589.73|2576.73|32
1621973030000|2021-05-25 20:03:50|2537.18|2524.18|2539.99|2526.99|2539.99|2526.99|2535.73|2522.73|36
1621959480000|2021-05-25 16:18:00|2590.21|2577.21|2588.8|2575.8|2590.59|2577.59|2588.8|2575.8|27
1621973040000|2021-05-25 20:04:00|2540|2527|2542.75|2529.75|2542.75|2529.75|2540|2527|32
1621959490000|2021-05-25 16:18:10|2588.59|2575.59|2584.69|2571.69|2589.15|2576.15|2584.5|2571.5|37
1621959500000|2021-05-25 16:18:20|2584.79|2571.79|2586.24|2573.24|2587.58|2574.58|2584.36|2571.36|38
1621973050000|2021-05-25 20:04:10|2542.89|2529.89|2540.21|2527.21|2543.79|2530.79|2540.21|2527.21|38
1621959510000|2021-05-25 16:18:30|2586.26|2573.26|2584.96|2571.96|2586.65|2573.65|2583.44|2570.44|39
1621959520000|2021-05-25 16:18:40|2585.07|2572.07|2583.87|2570.87|2585.67|2572.67|2583.74|2570.74|39
1621973060000|2021-05-25 20:04:20|2540.26|2527.26|2538.98|2525.98|2541.89|2528.89|2538.17|2525.17|39
1621959530000|2021-05-25 16:18:50|2584.03|2571.03|2583.18|2570.18|2584.24|2571.24|2582.42|2569.42|32
1621959540000|2021-05-25 16:19:00|2583.44|2570.44|2585.76|2572.76|2586.18|2573.18|2583.19|2570.19|37
1621973070000|2021-05-25 20:04:30|2538.79|2525.79|2539.39|2526.39|2539.58|2526.58|2537.38|2524.38|38
1621959550000|2021-05-25 16:19:10|2587.67|2574.67|2587.03|2574.03|2590.11|2577.11|2586.75|2573.75|38
1621959560000|2021-05-25 16:19:20|2586.84|2573.84|2585.01|2572.01|2587.21|2574.21|2585.01|2572.01|37
1621973080000|2021-05-25 20:04:40|2538.86|2525.86|2539.35|2526.35|2539.59|2526.59|2537.81|2524.81|37
1621959570000|2021-05-25 16:19:30|2584.5|2571.5|2587.28|2574.28|2587.28|2574.28|2584.3|2571.3|38
1621959580000|2021-05-25 16:19:40|2587.82|2574.82|2590.26|2577.26|2591.29|2578.29|2587.82|2574.82|37
1621973090000|2021-05-25 20:04:50|2539.25|2526.25|2541.46|2528.46|2541.88|2528.88|2538.77|2525.77|39
1621959590000|2021-05-25 16:19:50|2590.99|2577.99|2593.72|2580.72|2594.35|2581.35|2590.4|2577.4|32
1621959600000|2021-05-25 16:20:00|2594.33|2581.33|2592.38|2579.38|2595.08|2582.08|2591.64|2578.64|35
1621973100000|2021-05-25 20:05:00|2541.34|2528.34|2543.48|2530.48|2543.85|2530.85|2541.05|2528.05|33
1621959610000|2021-05-25 16:20:10|2592.21|2579.21|2590.05|2577.05|2592.29|2579.29|2589.81|2576.81|33
1621959620000|2021-05-25 16:20:20|2590.36|2577.36|2590.95|2577.95|2590.95|2577.95|2589.76|2576.76|35
1621973110000|2021-05-25 20:05:10|2543.39|2530.39|2543.52|2530.52|2543.89|2530.89|2542.3|2529.3|30
1621959630000|2021-05-25 16:20:30|2590.93|2577.93|2587.91|2574.91|2591.21|2578.21|2587.72|2574.72|32
1621973120000|2021-05-25 20:05:20|2543.85|2530.85|2541.52|2528.52|2544.07|2531.07|2540.41|2527.41|33
1621959640000|2021-05-25 16:20:40|2587.83|2574.83|2592.9|2579.9|2592.9|2579.9|2587.72|2574.72|36
1621959650000|2021-05-25 16:20:50|2592.58|2579.58|2592.96|2579.96|2592.97|2579.97|2592.37|2579.37|31
1621973130000|2021-05-25 20:05:30|2541.53|2528.53|2542.78|2529.78|2542.8|2529.8|2541.53|2528.53|25
1621959660000|2021-05-25 16:21:00|2592.89|2579.89|2592.78|2579.78|2594.41|2581.41|2592.36|2579.36|32
1621959670000|2021-05-25 16:21:10|2591.54|2578.54|2585.79|2572.79|2591.54|2578.54|2585.79|2572.79|38
1621973140000|2021-05-25 20:05:40|2542.84|2529.84|2541.04|2528.04|2542.84|2529.84|2540.93|2527.93|30
1621959680000|2021-05-25 16:21:20|2585.91|2572.91|2586.07|2573.07|2588.58|2575.58|2584.28|2571.28|33
1621959690000|2021-05-25 16:21:30|2586.06|2573.06|2584.19|2571.19|2586.46|2573.46|2583.72|2570.72|32
1621973150000|2021-05-25 20:05:50|2541.14|2528.14|2542.59|2529.59|2542.77|2529.77|2540.28|2527.28|34
1621959700000|2021-05-25 16:21:40|2584.1|2571.1|2583.17|2570.17|2585.87|2572.87|2583.08|2570.08|35
1621959710000|2021-05-25 16:21:50|2582.77|2569.77|2582.86|2569.86|2583.53|2570.53|2581.87|2568.87|37
1621973160000|2021-05-25 20:06:00|2542.76|2529.76|2544.09|2531.09|2544.86|2531.86|2542.76|2529.76|34
1621959720000|2021-05-25 16:22:00|2582.81|2569.81|2581.38|2568.38|2583.81|2570.81|2581.2|2568.2|38
1621959730000|2021-05-25 16:22:10|2581.32|2568.32|2580.97|2567.97|2581.51|2568.51|2580.69|2567.69|33
1621973170000|2021-05-25 20:06:10|2544.26|2531.26|2544.74|2531.74|2546.46|2533.46|2544.08|2531.08|35
1621959740000|2021-05-25 16:22:20|2581.12|2568.12|2585.68|2572.68|2586.13|2573.13|2581.12|2568.12|33
1621973180000|2021-05-25 20:06:20|2545.05|2532.05|2546.23|2533.23|2547.37|2534.37|2544.26|2531.26|32
1621959750000|2021-05-25 16:22:30|2585.02|2572.02|2585.05|2572.05|2585.79|2572.79|2584.76|2571.76|37
1621959760000|2021-05-25 16:22:40|2585.06|2572.06|2585.78|2572.78|2585.86|2572.86|2583.5|2570.5|28
1621973190000|2021-05-25 20:06:30|2546.01|2533.01|2547.08|2534.08|2547.09|2534.09|2545.39|2532.39|31
1621959770000|2021-05-25 16:22:50|2585.97|2572.97|2584.83|2571.83|2587.82|2574.82|2584.54|2571.54|34
1621959780000|2021-05-25 16:23:00|2585.17|2572.17|2584.05|2571.05|2585.73|2572.73|2583.97|2570.97|34
1621973200000|2021-05-25 20:06:40|2547.09|2534.09|2547.08|2534.08|2548.15|2535.15|2547.08|2534.08|30
1621959790000|2021-05-25 16:23:10|2584.2|2571.2|2584.83|2571.83|2587.17|2574.17|2584.01|2571.01|36
1621959800000|2021-05-25 16:23:20|2584.82|2571.82|2583.03|2570.03|2584.82|2571.82|2582.28|2569.28|35
1621973210000|2021-05-25 20:06:50|2546.83|2533.83|2548.87|2535.87|2549.26|2536.26|2546.83|2533.83|33
1621959810000|2021-05-25 16:23:30|2583.2|2570.2|2582.52|2569.52|2583.83|2570.83|2582.4|2569.4|38
1621973220000|2021-05-25 20:07:00|2548.59|2535.59|2551.32|2538.32|2552.23|2539.23|2548.59|2535.59|23
1621959820000|2021-05-25 16:23:40|2582.51|2569.51|2583.39|2570.39|2583.56|2570.56|2581.77|2568.77|37
1621959830000|2021-05-25 16:23:50|2583.44|2570.44|2583.83|2570.83|2583.83|2570.83|2582.48|2569.48|39
1621973230000|2021-05-25 20:07:10|2551.62|2538.62|2550.56|2537.56|2551.68|2538.68|2550.02|2537.02|37
1621959840000|2021-05-25 16:24:00|2583.77|2570.77|2584.13|2571.13|2584.13|2571.13|2582.99|2569.99|35
1621959850000|2021-05-25 16:24:10|2584.36|2571.36|2581.89|2568.89|2584.8|2571.8|2581.88|2568.88|31
1621973240000|2021-05-25 20:07:20|2550.27|2537.27|2551.72|2538.72|2551.72|2538.72|2549.32|2536.32|30
1621959860000|2021-05-25 16:24:20|2581.91|2568.91|2577.95|2564.95|2581.98|2568.98|2577.95|2564.95|38
1621959870000|2021-05-25 16:24:30|2577.7|2564.7|2577.71|2564.71|2578.11|2565.11|2577.17|2564.17|37
1621973250000|2021-05-25 20:07:30|2551.82|2538.82|2551.33|2538.33|2551.82|2538.82|2550.52|2537.52|25
1621959880000|2021-05-25 16:24:40|2577.58|2564.58|2572.81|2559.81|2577.71|2564.71|2572.69|2559.69|38
1621959890000|2021-05-25 16:24:50|2572.84|2559.84|2569.7|2556.7|2573.3|2560.3|2569.7|2556.7|35
1621973260000|2021-05-25 20:07:40|2551.3|2538.3|2549.66|2536.66|2551.3|2538.3|2549.54|2536.54|21
1621959900000|2021-05-25 16:25:00|2570.28|2557.28|2574.01|2561.01|2575.43|2562.43|2569.72|2556.72|39
1621959910000|2021-05-25 16:25:10|2573.8|2560.8|2575.32|2562.32|2575.79|2562.79|2572.85|2559.85|34
1621973270000|2021-05-25 20:07:50|2549.77|2536.77|2547.13|2534.13|2549.94|2536.94|2547.13|2534.13|25
1621959920000|2021-05-25 16:25:20|2574.55|2561.55|2576.36|2563.36|2576.42|2563.42|2573.88|2560.88|39
1621959930000|2021-05-25 16:25:30|2576.41|2563.41|2577.57|2564.57|2577.62|2564.62|2575.2|2562.2|39
1621973280000|2021-05-25 20:08:00|2546.88|2533.88|2545|2532|2546.88|2533.88|2544.37|2531.37|32
1621959940000|2021-05-25 16:25:40|2578.32|2565.32|2577.05|2564.05|2581.15|2568.15|2576.51|2563.51|38
1621959950000|2021-05-25 16:25:50|2577.1|2564.1|2577.12|2564.12|2577.97|2564.97|2576.98|2563.98|37
1621973290000|2021-05-25 20:08:10|2544.36|2531.36|2539.5|2526.5|2544.36|2531.36|2539.46|2526.46|28
1621959960000|2021-05-25 16:26:00|2577.06|2564.06|2580.69|2567.69|2580.71|2567.71|2577.06|2564.06|38
1621959970000|2021-05-25 16:26:10|2580.1|2567.1|2580.97|2567.97|2581.93|2568.93|2579.68|2566.68|37
1621973300000|2021-05-25 20:08:20|2539.28|2526.28|2539.33|2526.33|2541.2|2528.2|2538.48|2525.48|33
1621959980000|2021-05-25 16:26:20|2581.07|2568.07|2578.74|2565.74|2582.14|2569.14|2578.71|2565.71|39
1621959990000|2021-05-25 16:26:30|2578.75|2565.75|2575.21|2562.21|2581.55|2568.55|2575.21|2562.21|36
1621973310000|2021-05-25 20:08:30|2540.78|2527.78|2536.52|2523.52|2540.78|2527.78|2536.36|2523.36|28
1621960000000|2021-05-25 16:26:40|2574.34|2561.34|2574.1|2561.1|2575.88|2562.88|2574.1|2561.1|38
1621973320000|2021-05-25 20:08:40|2535.9|2522.9|2536.46|2523.46|2536.75|2523.75|2535.06|2522.06|32
1621960010000|2021-05-25 16:26:50|2573.92|2560.92|2575.7|2562.7|2575.7|2562.7|2573.31|2560.31|39
1621960020000|2021-05-25 16:27:00|2576.72|2563.72|2577.67|2564.67|2579.56|2566.56|2575.93|2562.93|38
1621973330000|2021-05-25 20:08:50|2536.47|2523.47|2539.46|2526.46|2539.46|2526.46|2536.44|2523.44|36
1621960030000|2021-05-25 16:27:10|2577.55|2564.55|2578.56|2565.56|2578.64|2565.64|2577.54|2564.54|37
1621960040000|2021-05-25 16:27:20|2578.66|2565.66|2579.72|2566.72|2579.72|2566.72|2576.79|2563.79|37
1621973340000|2021-05-25 20:09:00|2539.55|2526.55|2543.34|2530.34|2543.59|2530.59|2539.55|2526.55|35
1621960050000|2021-05-25 16:27:30|2579.36|2566.36|2576.9|2563.9|2579.48|2566.48|2576.82|2563.82|36
1621973350000|2021-05-25 20:09:10|2543.61|2530.61|2547.98|2534.98|2548.09|2535.09|2543.4|2530.4|38
1621960060000|2021-05-25 16:27:40|2577.21|2564.21|2580.42|2567.42|2580.82|2567.82|2577.21|2564.21|30
1621960070000|2021-05-25 16:27:50|2580.34|2567.34|2582.98|2569.98|2583.13|2570.13|2580.34|2567.34|33
1621973360000|2021-05-25 20:09:20|2547.85|2534.85|2550.09|2537.09|2551.19|2538.19|2547.63|2534.63|37
1621960080000|2021-05-25 16:28:00|2582.5|2569.5|2585.06|2572.06|2586.13|2573.13|2582.37|2569.37|39
1621960090000|2021-05-25 16:28:10|2584.92|2571.92|2583.02|2570.02|2585.43|2572.43|2582.63|2569.63|36
1621973370000|2021-05-25 20:09:30|2549.6|2536.6|2552.09|2539.09|2552.09|2539.09|2548.08|2535.08|33
1621960100000|2021-05-25 16:28:20|2582.86|2569.86|2583.74|2570.74|2585.13|2572.13|2582.85|2569.85|34
1621960110000|2021-05-25 16:28:30|2583.08|2570.08|2581.67|2568.67|2583.55|2570.55|2581.21|2568.21|37
1621973380000|2021-05-25 20:09:40|2551.7|2538.7|2550.24|2537.24|2552.32|2539.32|2550.24|2537.24|29
1621960120000|2021-05-25 16:28:40|2579.73|2566.73|2583.13|2570.13|2583.26|2570.26|2579.61|2566.61|39
1621960130000|2021-05-25 16:28:50|2582.86|2569.86|2581.38|2568.38|2582.9|2569.9|2580.35|2567.35|36
1621973390000|2021-05-25 20:09:50|2550.32|2537.32|2549.1|2536.1|2551.47|2538.47|2548.26|2535.26|30
1621960140000|2021-05-25 16:29:00|2581.11|2568.11|2581.74|2568.74|2582.6|2569.6|2581.11|2568.11|31
1621960150000|2021-05-25 16:29:10|2581.49|2568.49|2580.42|2567.42|2581.53|2568.53|2580.37|2567.37|36
1621973400000|2021-05-25 20:10:00|2550.25|2537.25|2550.56|2537.56|2550.88|2537.88|2548.75|2535.75|26
1621960160000|2021-05-25 16:29:20|2580.43|2567.43|2578.77|2565.77|2580.43|2567.43|2578.28|2565.28|34
1621960170000|2021-05-25 16:29:30|2578.31|2565.31|2578.36|2565.36|2578.68|2565.68|2577.22|2564.22|39
1621973410000|2021-05-25 20:10:10|2550.96|2537.96|2551.78|2538.78|2551.79|2538.79|2549.6|2536.6|29
1621960180000|2021-05-25 16:29:40|2578.41|2565.41|2578.59|2565.59|2579.95|2566.95|2578.41|2565.41|29
1621960190000|2021-05-25 16:29:50|2578.38|2565.38|2581.01|2568.01|2581.01|2568.01|2578.23|2565.23|36
1621973420000|2021-05-25 20:10:20|2551.77|2538.77|2553.22|2540.22|2556.18|2543.18|2551.77|2538.77|33
1621960200000|2021-05-25 16:30:00|2581.3|2568.3|2583.54|2570.54|2583.54|2570.54|2580.84|2567.84|34
1621973430000|2021-05-25 20:10:30|2552.96|2539.96|2555.8|2542.8|2556.19|2543.19|2552.81|2539.81|35
1621960210000|2021-05-25 16:30:10|2584.33|2571.33|2583.48|2570.48|2585.37|2572.37|2583.29|2570.29|29
1621960220000|2021-05-25 16:30:20|2583.65|2570.65|2580.58|2567.58|2584.58|2571.58|2580.57|2567.57|33
1621973440000|2021-05-25 20:10:40|2555.61|2542.61|2555.28|2542.28|2555.9|2542.9|2555.08|2542.08|31
1621960230000|2021-05-25 16:30:30|2580.59|2567.59|2579.11|2566.11|2581.16|2568.16|2579.11|2566.11|29
1621960240000|2021-05-25 16:30:40|2578.73|2565.73|2576.52|2563.52|2578.73|2565.73|2576.08|2563.08|37
1621973450000|2021-05-25 20:10:50|2555.92|2542.92|2557.49|2544.49|2557.49|2544.49|2555.6|2542.6|26
1621960250000|2021-05-25 16:30:50|2576.67|2563.67|2575.42|2562.42|2577.26|2564.26|2575.28|2562.28|39
1621960260000|2021-05-25 16:31:00|2575.38|2562.38|2577.57|2564.57|2577.79|2564.79|2574.87|2561.87|38
1621973460000|2021-05-25 20:11:00|2556.96|2543.96|2555.03|2542.03|2557.31|2544.31|2555.03|2542.03|24
1621960270000|2021-05-25 16:31:10|2577.11|2564.11|2578.77|2565.77|2579.78|2566.78|2576.74|2563.74|38
1621960280000|2021-05-25 16:31:20|2579.07|2566.07|2578.08|2565.08|2579.07|2566.07|2577.64|2564.64|38
1621973470000|2021-05-25 20:11:10|2554.67|2541.67|2552.22|2539.22|2554.67|2541.67|2551.37|2538.37|30
1621960290000|2021-05-25 16:31:30|2578|2565|2580.18|2567.18|2580.24|2567.24|2578|2565|32
1621973480000|2021-05-25 20:11:20|2551.79|2538.79|2555.15|2542.15|2555.33|2542.33|2551.63|2538.63|31
1621960300000|2021-05-25 16:31:40|2580.16|2567.16|2578.41|2565.41|2580.28|2567.28|2578.13|2565.13|36
1621960310000|2021-05-25 16:31:50|2578.42|2565.42|2579.01|2566.01|2579.97|2566.97|2578.42|2565.42|38
1621973490000|2021-05-25 20:11:30|2555.13|2542.13|2555.35|2542.35|2555.76|2542.76|2555.04|2542.04|28
1621960320000|2021-05-25 16:32:00|2579.2|2566.2|2584.38|2571.38|2584.38|2571.38|2579.16|2566.16|36
1621960330000|2021-05-25 16:32:10|2584.46|2571.46|2586.78|2573.78|2587.01|2574.01|2584.46|2571.46|35
1621973500000|2021-05-25 20:11:40|2555.33|2542.33|2555.61|2542.61|2555.76|2542.76|2555.33|2542.33|23
1621960340000|2021-05-25 16:32:20|2586.8|2573.8|2595.32|2582.32|2595.32|2582.32|2586.44|2573.44|38
1621960350000|2021-05-25 16:32:30|2595.3|2582.3|2595.52|2582.52|2598.18|2585.18|2594.01|2581.01|40
1621973510000|2021-05-25 20:11:50|2555.59|2542.59|2556.49|2543.49|2556.49|2543.49|2555.58|2542.58|16
1621960360000|2021-05-25 16:32:40|2595.88|2582.88|2593.76|2580.76|2596.08|2583.08|2591.86|2578.86|40
1621960370000|2021-05-25 16:32:50|2593.01|2580.01|2590.97|2577.97|2593.01|2580.01|2590.23|2577.23|40
1621973520000|2021-05-25 20:12:00|2556.42|2543.42|2555.83|2542.83|2556.65|2543.65|2555.58|2542.58|24
1621960380000|2021-05-25 16:33:00|2590.98|2577.98|2591.06|2578.06|2591.06|2578.06|2588.03|2575.03|37
1621960390000|2021-05-25 16:33:10|2591.34|2578.34|2591.96|2578.96|2592.95|2579.95|2590.7|2577.7|37
1621973530000|2021-05-25 20:12:10|2555.99|2542.99|2554.82|2541.82|2555.99|2542.99|2554.14|2541.14|20
1621960400000|2021-05-25 16:33:20|2591.91|2578.91|2588.74|2575.74|2591.91|2578.91|2587.76|2574.76|39
1621960410000|2021-05-25 16:33:30|2588.88|2575.88|2592.23|2579.23|2592.43|2579.43|2588.88|2575.88|38
1621973540000|2021-05-25 20:12:20|2554.13|2541.13|2550.98|2537.98|2554.13|2541.13|2550.98|2537.98|25
1621960420000|2021-05-25 16:33:40|2592.45|2579.45|2593.14|2580.14|2594.81|2581.81|2592.31|2579.31|39
1621973550000|2021-05-25 20:12:30|2550.93|2537.93|2548.39|2535.39|2550.93|2537.93|2548.35|2535.35|30
1621960430000|2021-05-25 16:33:50|2593.4|2580.4|2592.74|2579.74|2594.36|2581.36|2591.92|2578.92|36
1621960440000|2021-05-25 16:34:00|2592.77|2579.77|2595.27|2582.27|2595.91|2582.91|2592.06|2579.06|38
1621973560000|2021-05-25 20:12:40|2548.4|2535.4|2546.02|2533.02|2548.81|2535.81|2545.96|2532.96|23
1621960450000|2021-05-25 16:34:10|2595.17|2582.17|2597.08|2584.08|2597.08|2584.08|2594.21|2581.21|34
1621960460000|2021-05-25 16:34:20|2597.35|2584.35|2594.71|2581.71|2597.79|2584.79|2593.49|2580.49|40
1621973570000|2021-05-25 20:12:50|2546.13|2533.13|2543.2|2530.2|2546.13|2533.13|2542.9|2529.9|38
1621960470000|2021-05-25 16:34:30|2594.26|2581.26|2593.75|2580.75|2595.29|2582.29|2593.22|2580.22|38
1621960480000|2021-05-25 16:34:40|2593.61|2580.61|2589.29|2576.29|2593.81|2580.81|2589.2|2576.2|37
1621973580000|2021-05-25 20:13:00|2543.15|2530.15|2544.55|2531.55|2544.55|2531.55|2542.62|2529.62|35
1621960490000|2021-05-25 16:34:50|2589.06|2576.06|2586.22|2573.22|2589.43|2576.43|2586.17|2573.17|35
1621960500000|2021-05-25 16:35:00|2585.89|2572.89|2586.33|2573.33|2586.83|2573.83|2585.25|2572.25|36
1621973590000|2021-05-25 20:13:10|2544.52|2531.52|2545.84|2532.84|2547.88|2534.88|2544.48|2531.48|34
1621960510000|2021-05-25 16:35:10|2586.62|2573.62|2582.14|2569.14|2586.94|2573.94|2582.11|2569.11|36
1621960520000|2021-05-25 16:35:20|2582.05|2569.05|2578.39|2565.39|2584.59|2571.59|2577.93|2564.93|38
1621973600000|2021-05-25 20:13:20|2545.97|2532.97|2549.78|2536.78|2551.11|2538.11|2545.97|2532.97|38
1621960530000|2021-05-25 16:35:30|2577.18|2564.18|2582.02|2569.02|2583.97|2570.97|2577.18|2564.18|37
1621960540000|2021-05-25 16:35:40|2582.04|2569.04|2583.93|2570.93|2583.93|2570.93|2579.09|2566.09|39
1621973610000|2021-05-25 20:13:30|2549.69|2536.69|2546.93|2533.93|2549.7|2536.7|2545.27|2532.27|31
1621960550000|2021-05-25 16:35:50|2577.84|2564.84|2575.56|2562.56|2577.9|2564.9|2575.32|2562.32|40
1621960560000|2021-05-25 16:36:00|2575.74|2562.74|2572.24|2559.24|2575.74|2562.74|2571.64|2558.64|37
1621973620000|2021-05-25 20:13:40|2546.74|2533.74|2545|2532|2546.74|2533.74|2544.82|2531.82|27
1621960570000|2021-05-25 16:36:10|2572.39|2559.39|2569.06|2556.06|2572.39|2559.39|2569.06|2556.06|34
1621960580000|2021-05-25 16:36:20|2568.76|2555.76|2569.49|2556.49|2569.61|2556.61|2566.42|2553.42|39
1621973630000|2021-05-25 20:13:50|2544.96|2531.96|2546.82|2533.82|2546.82|2533.82|2544.66|2531.66|27
1621960590000|2021-05-25 16:36:30|2569.15|2556.15|2570.02|2557.02|2571.96|2558.96|2568.84|2555.84|39
1621973640000|2021-05-25 20:14:00|2546.98|2533.98|2548.46|2535.46|2548.49|2535.49|2546.93|2533.93|33
1621960600000|2021-05-25 16:36:40|2569.62|2556.62|2570.95|2557.95|2571.42|2558.42|2569.17|2556.17|38
1621960610000|2021-05-25 16:36:50|2570.84|2557.84|2570.82|2557.82|2571.69|2558.69|2570.17|2557.17|37
1621973650000|2021-05-25 20:14:10|2548.43|2535.43|2547.57|2534.57|2548.43|2535.43|2547.17|2534.17|28
1621960620000|2021-05-25 16:37:00|2570.96|2557.96|2568.46|2555.46|2571.24|2558.24|2568.46|2555.46|36
1621960630000|2021-05-25 16:37:10|2568.47|2555.47|2566.37|2553.37|2568.48|2555.48|2565.35|2552.35|31
1621973660000|2021-05-25 20:14:20|2547.55|2534.55|2548.62|2535.62|2549.2|2536.2|2547.37|2534.37|30
1621960640000|2021-05-25 16:37:20|2566.47|2553.47|2566.31|2553.31|2566.47|2553.47|2565.31|2552.31|35
1621960650000|2021-05-25 16:37:30|2566.51|2553.51|2566.98|2553.98|2569.81|2556.81|2566.51|2553.51|38
1621973670000|2021-05-25 20:14:30|2548.69|2535.69|2548.19|2535.19|2548.69|2535.69|2546.92|2533.92|22
1621960660000|2021-05-25 16:37:40|2566.99|2553.99|2566.21|2553.21|2567.29|2554.29|2566.09|2553.09|35
1621960670000|2021-05-25 16:37:50|2566.2|2553.2|2566.93|2553.93|2567.1|2554.1|2566.2|2553.2|26
1621973680000|2021-05-25 20:14:40|2547.94|2534.94|2546.68|2533.68|2547.94|2534.94|2546.66|2533.66|13
1621960680000|2021-05-25 16:38:00|2566.96|2553.96|2571.8|2558.8|2572.1|2559.1|2566.96|2553.96|35
1621960690000|2021-05-25 16:38:10|2571.84|2558.84|2568.52|2555.52|2571.84|2558.84|2568.33|2555.33|32
1621973690000|2021-05-25 20:14:50|2546.7|2533.7|2549.52|2536.52|2549.97|2536.97|2546.7|2533.7|26
1621960700000|2021-05-25 16:38:20|2568.28|2555.28|2568.08|2555.08|2568.63|2555.63|2567.86|2554.86|32
1621960710000|2021-05-25 16:38:30|2567.84|2554.84|2566.49|2553.49|2567.86|2554.86|2566.14|2553.14|37
1621973700000|2021-05-25 20:15:00|2550.22|2537.22|2552|2539|2552.55|2539.55|2550.07|2537.07|24
1621960720000|2021-05-25 16:38:40|2566.19|2553.19|2565.49|2552.49|2566.19|2553.19|2564.15|2551.15|35
1621973710000|2021-05-25 20:15:10|2551.74|2538.74|2553.33|2540.33|2554.88|2541.88|2551.74|2538.74|32
1621960730000|2021-05-25 16:38:50|2565.5|2552.5|2561.11|2548.11|2565.5|2552.5|2561.11|2548.11|38
1621960740000|2021-05-25 16:39:00|2561.13|2548.13|2560.49|2547.49|2562.92|2549.92|2560.48|2547.48|38
1621973720000|2021-05-25 20:15:20|2553.68|2540.68|2555|2542|2555.29|2542.29|2553.68|2540.68|37
1621960750000|2021-05-25 16:39:10|2560.35|2547.35|2557.45|2544.45|2560.47|2547.47|2557.45|2544.45|39
1621960760000|2021-05-25 16:39:20|2557.43|2544.43|2556.93|2543.93|2558.47|2545.47|2556.93|2543.93|38
1621973730000|2021-05-25 20:15:30|2554.88|2541.88|2556.22|2543.22|2556.33|2543.33|2554.54|2541.54|33
1621960770000|2021-05-25 16:39:30|2556.94|2543.94|2557.16|2544.16|2557.52|2544.52|2556.82|2543.82|29
1621960780000|2021-05-25 16:39:40|2557.15|2544.15|2557.32|2544.32|2558.61|2545.61|2557.03|2544.03|36
1621973740000|2021-05-25 20:15:40|2556.59|2543.59|2556.53|2543.53|2557.69|2544.69|2555.86|2542.86|33
1621960790000|2021-05-25 16:39:50|2557.11|2544.11|2560.37|2547.37|2560.37|2547.37|2557.11|2544.11|34
1621960800000|2021-05-25 16:40:00|2560.2|2547.2|2563.29|2550.29|2564.12|2551.12|2559.49|2546.49|38
1621973750000|2021-05-25 20:15:50|2557.51|2544.51|2560.02|2547.02|2560.48|2547.48|2556.76|2543.76|34
1621960810000|2021-05-25 16:40:10|2562.59|2549.59|2567.54|2554.54|2567.89|2554.89|2562.59|2549.59|33
1621960820000|2021-05-25 16:40:20|2567.55|2554.55|2564.79|2551.79|2568.11|2555.11|2563.98|2550.98|35
1621973760000|2021-05-25 20:16:00|2560.39|2547.39|2557.45|2544.45|2560.39|2547.39|2557.39|2544.39|37
1621960830000|2021-05-25 16:40:30|2563.94|2550.94|2566.56|2553.56|2566.56|2553.56|2563.8|2550.8|36
1621960840000|2021-05-25 16:40:40|2567.51|2554.51|2566.01|2553.01|2567.77|2554.77|2565.8|2552.8|32
1621973770000|2021-05-25 20:16:10|2557.42|2544.42|2557.56|2544.56|2558.58|2545.58|2557.42|2544.42|26
1621960850000|2021-05-25 16:40:50|2565.93|2552.93|2567.15|2554.15|2567.15|2554.15|2565.89|2552.89|30
1621960860000|2021-05-25 16:41:00|2567.19|2554.19|2566.55|2553.55|2567.19|2554.19|2565.83|2552.83|34
1621973780000|2021-05-25 20:16:20|2557.57|2544.57|2553.59|2540.59|2557.57|2544.57|2553.55|2540.55|35
1621960870000|2021-05-25 16:41:10|2566.53|2553.53|2573.88|2560.88|2573.98|2560.98|2566.53|2553.53|37
1621960880000|2021-05-25 16:41:20|2572.39|2559.39|2573.84|2560.84|2574.99|2561.99|2571.31|2558.31|38
1621973790000|2021-05-25 20:16:30|2553.44|2540.44|2555.18|2542.18|2555.71|2542.71|2553.16|2540.16|37
1621960890000|2021-05-25 16:41:30|2573.39|2560.39|2573.16|2560.16|2574.21|2561.21|2572.32|2559.32|39
1621973800000|2021-05-25 20:16:40|2555.49|2542.49|2557.69|2544.69|2557.69|2544.69|2554.67|2541.67|35
1621960900000|2021-05-25 16:41:40|2573.05|2560.05|2574.09|2561.09|2575.11|2562.11|2573.05|2560.05|35
1621960910000|2021-05-25 16:41:50|2574.49|2561.49|2575.68|2562.68|2575.83|2562.83|2574.14|2561.14|36
1621973810000|2021-05-25 20:16:50|2557.62|2544.62|2559.43|2546.43|2559.98|2546.98|2557.53|2544.53|31
1621960920000|2021-05-25 16:42:00|2575.63|2562.63|2573.48|2560.48|2575.67|2562.67|2573.39|2560.39|35
1621960930000|2021-05-25 16:42:10|2572.29|2559.29|2573.09|2560.09|2573.09|2560.09|2569.21|2556.21|39
1621973820000|2021-05-25 20:17:00|2559.54|2546.54|2559.95|2546.95|2560.52|2547.52|2559.18|2546.18|25
1621960940000|2021-05-25 16:42:20|2573.18|2560.18|2575.46|2562.46|2575.82|2562.82|2573.18|2560.18|37
1621960950000|2021-05-25 16:42:30|2575.28|2562.28|2575.14|2562.14|2575.29|2562.29|2573.32|2560.32|36
1621973830000|2021-05-25 20:17:10|2559.92|2546.92|2557.57|2544.57|2560.11|2547.11|2557.19|2544.19|35
1621960960000|2021-05-25 16:42:40|2575.22|2562.22|2575.1|2562.1|2575.43|2562.43|2573.83|2560.83|37
1621960970000|2021-05-25 16:42:50|2575|2562|2576.58|2563.58|2576.58|2563.58|2575|2562|33
1621973840000|2021-05-25 20:17:20|2557.69|2544.69|2557.97|2544.97|2558.28|2545.28|2556.9|2543.9|34
1621960980000|2021-05-25 16:43:00|2576.67|2563.67|2581.31|2568.31|2582.01|2569.01|2576.67|2563.67|34
1621960990000|2021-05-25 16:43:10|2581.04|2568.04|2583.43|2570.43|2583.45|2570.45|2580.51|2567.51|35
1621973850000|2021-05-25 20:17:30|2558.16|2545.16|2558.77|2545.77|2560.03|2547.03|2558.11|2545.11|29
1621961000000|2021-05-25 16:43:20|2582.7|2569.7|2585.23|2572.23|2585.76|2572.76|2582.44|2569.44|35
1621961010000|2021-05-25 16:43:30|2585.11|2572.11|2583.32|2570.32|2586.18|2573.18|2583.08|2570.08|35
1621973860000|2021-05-25 20:17:40|2558.45|2545.45|2557.75|2544.75|2558.48|2545.48|2557.49|2544.49|36
1621961020000|2021-05-25 16:43:40|2582.48|2569.48|2581.26|2568.26|2582.48|2569.48|2579.57|2566.57|38
1621961030000|2021-05-25 16:43:50|2581.33|2568.33|2583.18|2570.18|2583.3|2570.3|2581.33|2568.33|33
1621973870000|2021-05-25 20:17:50|2556.9|2543.9|2556.66|2543.66|2557|2544|2556.1|2543.1|37
1621961040000|2021-05-25 16:44:00|2583.2|2570.2|2581.85|2568.85|2583.36|2570.36|2581.84|2568.84|30
1621973880000|2021-05-25 20:18:00|2556.32|2543.32|2556.68|2543.68|2556.71|2543.71|2554.7|2541.7|35
1621961050000|2021-05-25 16:44:10|2582|2569|2578.03|2565.03|2583.1|2570.1|2578.03|2565.03|35
1621961060000|2021-05-25 16:44:20|2578.3|2565.3|2579.64|2566.64|2581.24|2568.24|2578.3|2565.3|36
1621973890000|2021-05-25 20:18:10|2556.81|2543.81|2558.66|2545.66|2558.67|2545.67|2556.69|2543.69|32
1621961070000|2021-05-25 16:44:30|2579.51|2566.51|2582.06|2569.06|2583.09|2570.09|2579.38|2566.38|32
1621961080000|2021-05-25 16:44:40|2581.89|2568.89|2579.55|2566.55|2581.89|2568.89|2579.23|2566.23|35
1621973900000|2021-05-25 20:18:20|2558.58|2545.58|2560.31|2547.31|2560.31|2547.31|2558.57|2545.57|24
1621961090000|2021-05-25 16:44:50|2579.52|2566.52|2576.56|2563.56|2579.52|2566.52|2575.6|2562.6|37
1621973910000|2021-05-25 20:18:30|2559.78|2546.78|2559.25|2546.25|2560.14|2547.14|2559.04|2546.04|32
1621961100000|2021-05-25 16:45:00|2576.92|2563.92|2580.36|2567.36|2580.47|2567.47|2576.62|2563.62|35
1621961110000|2021-05-25 16:45:10|2580.39|2567.39|2580.32|2567.32|2580.64|2567.64|2578.05|2565.05|35
1621973920000|2021-05-25 20:18:40|2559.24|2546.24|2557.86|2544.86|2559.92|2546.92|2557.86|2544.86|34
1621961120000|2021-05-25 16:45:20|2580.12|2567.12|2583.58|2570.58|2583.7|2570.7|2579.82|2566.82|33
1621961130000|2021-05-25 16:45:30|2583.48|2570.48|2582.68|2569.68|2584.2|2571.2|2582.59|2569.59|37
1621973930000|2021-05-25 20:18:50|2557.81|2544.81|2559.72|2546.72|2560.02|2547.02|2557.81|2544.81|31
1621961140000|2021-05-25 16:45:40|2582.56|2569.56|2583.61|2570.61|2583.92|2570.92|2581.86|2568.86|30
1621961150000|2021-05-25 16:45:50|2583.94|2570.94|2587.63|2574.63|2587.63|2574.63|2583.9|2570.9|38
1621973940000|2021-05-25 20:19:00|2559.51|2546.51|2560.57|2547.57|2560.6|2547.6|2559.51|2546.51|22
1621961160000|2021-05-25 16:46:00|2586.88|2573.88|2586.09|2573.09|2587.58|2574.58|2585.86|2572.86|36
1621961170000|2021-05-25 16:46:10|2586.07|2573.07|2583.28|2570.28|2586.07|2573.07|2583.22|2570.22|30
1621973950000|2021-05-25 20:19:10|2560.77|2547.77|2562.31|2549.31|2562.31|2549.31|2560.75|2547.75|27
1621961180000|2021-05-25 16:46:20|2583.56|2570.56|2585.18|2572.18|2586.53|2573.53|2583.56|2570.56|38
1621961190000|2021-05-25 16:46:30|2585.27|2572.27|2587.76|2574.76|2588.14|2575.14|2584.7|2571.7|39
1621973960000|2021-05-25 20:19:20|2562.26|2549.26|2563.92|2550.92|2564.27|2551.27|2562.04|2549.04|31
1621961200000|2021-05-25 16:46:40|2587.72|2574.72|2589.52|2576.52|2589.99|2576.99|2586.56|2573.56|39
1621973970000|2021-05-25 20:19:30|2564.16|2551.16|2566.47|2553.47|2566.47|2553.47|2563.85|2550.85|32
1621961210000|2021-05-25 16:46:50|2589.29|2576.29|2589.05|2576.05|2589.44|2576.44|2587.64|2574.64|36
1621961220000|2021-05-25 16:47:00|2589.18|2576.18|2586.31|2573.31|2589.18|2576.18|2585.07|2572.07|38
1621973980000|2021-05-25 20:19:40|2566.43|2553.43|2566.77|2553.77|2567.29|2554.29|2565.33|2552.33|32
1621961230000|2021-05-25 16:47:10|2586.13|2573.13|2582.39|2569.39|2586.13|2573.13|2582.39|2569.39|39
1621961240000|2021-05-25 16:47:20|2582.91|2569.91|2583.63|2570.63|2584.84|2571.84|2582.41|2569.41|36
1621973990000|2021-05-25 20:19:50|2566.18|2553.18|2566.63|2553.63|2566.79|2553.79|2565.66|2552.66|32
1621961250000|2021-05-25 16:47:30|2583.67|2570.67|2587.14|2574.14|2587.14|2574.14|2582.96|2569.96|37
1621961260000|2021-05-25 16:47:40|2586.87|2573.87|2586.87|2573.87|2586.87|2573.87|2585.3|2572.3|34
1621974000000|2021-05-25 20:20:00|2566.23|2553.23|2561.38|2548.38|2566.41|2553.41|2560.88|2547.88|39
1621961270000|2021-05-25 16:47:50|2587|2574|2585.61|2572.61|2588.5|2575.5|2584.99|2571.99|39
1621961280000|2021-05-25 16:48:00|2585.96|2572.96|2588.1|2575.1|2588.1|2575.1|2585.96|2572.96|38
1621974010000|2021-05-25 20:20:10|2561.42|2548.42|2560.29|2547.29|2562.74|2549.74|2560.29|2547.29|36
1621961290000|2021-05-25 16:48:10|2588.03|2575.03|2587.67|2574.67|2589.51|2576.51|2587.34|2574.34|36
1621961300000|2021-05-25 16:48:20|2587.65|2574.65|2588.8|2575.8|2588.93|2575.93|2586.68|2573.68|38
1621974020000|2021-05-25 20:20:20|2560.3|2547.3|2560.95|2547.95|2561.04|2548.04|2559.11|2546.11|37
1621961310000|2021-05-25 16:48:30|2588.97|2575.97|2589.55|2576.55|2589.55|2576.55|2587.62|2574.62|38
1621961320000|2021-05-25 16:48:40|2589.85|2576.85|2590.55|2577.55|2590.55|2577.55|2589.19|2576.19|31
1621974030000|2021-05-25 20:20:30|2560.85|2547.85|2561.84|2548.84|2561.92|2548.92|2560.07|2547.07|35
1621961330000|2021-05-25 16:48:50|2590.53|2577.53|2590.45|2577.45|2590.68|2577.68|2590.3|2577.3|31
1621961340000|2021-05-25 16:49:00|2590.56|2577.56|2590.18|2577.18|2590.73|2577.73|2590.18|2577.18|20
1621974040000|2021-05-25 20:20:40|2561.85|2548.85|2560.98|2547.98|2562.21|2549.21|2560.92|2547.92|27
1621961350000|2021-05-25 16:49:10|2589.93|2576.93|2590.77|2577.77|2590.77|2577.77|2589.79|2576.79|28
1621974050000|2021-05-25 20:20:50|2560.84|2547.84|2561.23|2548.23|2561.43|2548.43|2559.9|2546.9|29
1621961360000|2021-05-25 16:49:20|2590.24|2577.24|2588.59|2575.59|2590.24|2577.24|2587.58|2574.58|35
1621961370000|2021-05-25 16:49:30|2588.6|2575.6|2589.62|2576.62|2589.78|2576.78|2588.46|2575.46|33
1621974060000|2021-05-25 20:21:00|2561.01|2548.01|2561.79|2548.79|2561.97|2548.97|2560.88|2547.88|29
1621961380000|2021-05-25 16:49:40|2590.44|2577.44|2589.67|2576.67|2590.88|2577.88|2587.59|2574.59|36
1621961390000|2021-05-25 16:49:50|2589.45|2576.45|2589.19|2576.19|2590.71|2577.71|2588.99|2575.99|29
1621974070000|2021-05-25 20:21:10|2561.8|2548.8|2559.05|2546.05|2561.8|2548.8|2559.05|2546.05|36
1621961400000|2021-05-25 16:50:00|2589.18|2576.18|2588.09|2575.09|2590.89|2577.89|2588.09|2575.09|36
1621961410000|2021-05-25 16:50:10|2587.7|2574.7|2588.82|2575.82|2589.11|2576.11|2586.94|2573.94|39
1621974080000|2021-05-25 20:21:20|2558.92|2545.92|2562.34|2549.34|2562.61|2549.61|2558.91|2545.91|34
1621961420000|2021-05-25 16:50:20|2589.13|2576.13|2591.2|2578.2|2591.37|2578.37|2589.13|2576.13|38
1621961430000|2021-05-25 16:50:30|2591.21|2578.21|2591.16|2578.16|2591.25|2578.25|2590.55|2577.55|30
1621974090000|2021-05-25 20:21:30|2562.35|2549.35|2564.14|2551.14|2564.24|2551.24|2562.02|2549.02|37
1621961440000|2021-05-25 16:50:40|2591.12|2578.12|2590.42|2577.42|2591.12|2578.12|2588.62|2575.62|32
1621961450000|2021-05-25 16:50:50|2590.34|2577.34|2591.96|2578.96|2591.96|2578.96|2590.34|2577.34|29
1621974100000|2021-05-25 20:21:40|2564.11|2551.11|2564.28|2551.28|2565.39|2552.39|2563.93|2550.93|34
1621961460000|2021-05-25 16:51:00|2591.72|2578.72|2593.24|2580.24|2593.75|2580.75|2591.29|2578.29|32
1621961470000|2021-05-25 16:51:10|2593.16|2580.16|2598.26|2585.26|2598.29|2585.29|2593.16|2580.16|37
1621974110000|2021-05-25 20:21:50|2564.4|2551.4|2564|2551|2564.42|2551.42|2563.06|2550.06|34
1621961480000|2021-05-25 16:51:20|2598.47|2585.47|2598.87|2585.87|2599.55|2586.55|2597.63|2584.63|33
1621961490000|2021-05-25 16:51:30|2599.27|2586.27|2598.84|2585.84|2599.48|2586.48|2598.62|2585.62|33
1621974120000|2021-05-25 20:22:00|2563.96|2550.96|2565.87|2552.87|2565.9|2552.9|2563.53|2550.53|35
1621961500000|2021-05-25 16:51:40|2598.45|2585.45|2596.89|2583.89|2600.52|2587.52|2596.89|2583.89|40
1621974130000|2021-05-25 20:22:10|2565.86|2552.86|2566.75|2553.75|2566.76|2553.76|2565.75|2552.75|33
1621961510000|2021-05-25 16:51:50|2597.15|2584.15|2599.1|2586.1|2599.1|2586.1|2597.15|2584.15|39
1621961520000|2021-05-25 16:52:00|2599.35|2586.35|2599.67|2586.67|2599.81|2586.81|2599.16|2586.16|33
1621974140000|2021-05-25 20:22:20|2566.74|2553.74|2566.4|2553.4|2566.74|2553.74|2566.09|2553.09|27
1621961530000|2021-05-25 16:52:10|2599.73|2586.73|2603.26|2590.26|2603.51|2590.51|2599.73|2586.73|30
1621961540000|2021-05-25 16:52:20|2603.34|2590.34|2601.11|2588.11|2603.82|2590.82|2600.58|2587.58|33
1621974150000|2021-05-25 20:22:30|2566.42|2553.42|2565.08|2552.08|2566.45|2553.45|2564|2551|32
1621961550000|2021-05-25 16:52:30|2601.04|2588.04|2603.24|2590.24|2603.24|2590.24|2601.04|2588.04|35
1621961560000|2021-05-25 16:52:40|2602.97|2589.97|2601.82|2588.82|2603.33|2590.33|2600.13|2587.13|37
1621974160000|2021-05-25 20:22:40|2565.39|2552.39|2564.98|2551.98|2565.58|2552.58|2564.81|2551.81|30
1621961570000|2021-05-25 16:52:50|2601.83|2588.83|2602.03|2589.03|2602.72|2589.72|2601.8|2588.8|35
1621961580000|2021-05-25 16:53:00|2602.17|2589.17|2600.76|2587.76|2602.85|2589.85|2600.52|2587.52|34
1621974170000|2021-05-25 20:22:50|2564.72|2551.72|2564.82|2551.82|2565.67|2552.67|2563.98|2550.98|35
1621961590000|2021-05-25 16:53:10|2600.79|2587.79|2602.95|2589.95|2603.19|2590.19|2600.79|2587.79|38
1621961600000|2021-05-25 16:53:20|2603.09|2590.09|2602.93|2589.93|2603.55|2590.55|2602.06|2589.06|37
1621974180000|2021-05-25 20:23:00|2564.85|2551.85|2564.37|2551.37|2564.85|2551.85|2564.13|2551.13|33
1621961610000|2021-05-25 16:53:30|2603.07|2590.07|2602.93|2589.93|2603.4|2590.4|2601.67|2588.67|37
1621961620000|2021-05-25 16:53:40|2603|2590|2603.18|2590.18|2603.77|2590.77|2602.8|2589.8|32
1621974190000|2021-05-25 20:23:10|2564.4|2551.4|2563.82|2550.82|2564.81|2551.81|2563.81|2550.81|21
1621961630000|2021-05-25 16:53:50|2602.32|2589.32|2602.89|2589.89|2603.47|2590.47|2601.51|2588.51|33
1621961640000|2021-05-25 16:54:00|2603.23|2590.23|2604.2|2591.2|2604.44|2591.44|2603.17|2590.17|29
1621974200000|2021-05-25 20:23:20|2563.94|2550.94|2561.36|2548.36|2564|2551|2561.19|2548.19|27
1621961650000|2021-05-25 16:54:10|2604.03|2591.03|2604.62|2591.62|2604.62|2591.62|2603.55|2590.55|27
1621961660000|2021-05-25 16:54:20|2604.5|2591.5|2604.98|2591.98|2605.14|2592.14|2604.15|2591.15|27
1621974210000|2021-05-25 20:23:30|2561.35|2548.35|2559.09|2546.09|2561.35|2548.35|2558.83|2545.83|38
1621961670000|2021-05-25 16:54:30|2605|2592|2604.89|2591.89|2605.29|2592.29|2604.6|2591.6|30
1621961680000|2021-05-25 16:54:40|2604.9|2591.9|2604.93|2591.93|2605.19|2592.19|2604.66|2591.66|31
1621974220000|2021-05-25 20:23:40|2559.44|2546.44|2556.13|2543.13|2559.47|2546.47|2552.94|2539.94|38
1621961690000|2021-05-25 16:54:50|2604.85|2591.85|2604.92|2591.92|2605.1|2592.1|2604.68|2591.68|25
1621961700000|2021-05-25 16:55:00|2604.99|2591.99|2602.15|2589.15|2605.23|2592.23|2601.88|2588.88|30
1621974230000|2021-05-25 20:23:50|2556.41|2543.41|2556.61|2543.61|2557.19|2544.19|2555.89|2542.89|39
1621961710000|2021-05-25 16:55:10|2602.01|2589.01|2598.53|2585.53|2602.3|2589.3|2598.19|2585.19|38
1621961720000|2021-05-25 16:55:20|2598.69|2585.69|2599.23|2586.23|2601.31|2588.31|2597.59|2584.59|40
1621974240000|2021-05-25 20:24:00|2556.45|2543.45|2558.64|2545.64|2558.94|2545.94|2556.18|2543.18|35
1621961730000|2021-05-25 16:55:30|2599.22|2586.22|2598.45|2585.45|2599.52|2586.52|2598.45|2585.45|37
1621961740000|2021-05-25 16:55:40|2598.67|2585.67|2597.38|2584.38|2598.74|2585.74|2596.64|2583.64|38
1621974250000|2021-05-25 20:24:10|2558.85|2545.85|2564.62|2551.62|2564.74|2551.74|2558.58|2545.58|39
1621961750000|2021-05-25 16:55:50|2597.51|2584.51|2595.92|2582.92|2598.51|2585.51|2595.72|2582.72|35
1621961760000|2021-05-25 16:56:00|2595.91|2582.91|2592.66|2579.66|2595.91|2582.91|2591.63|2578.63|37
1621974260000|2021-05-25 20:24:20|2564.53|2551.53|2565.36|2552.36|2565.36|2552.36|2563.72|2550.72|36
1621961770000|2021-05-25 16:56:10|2592.67|2579.67|2590.15|2577.15|2592.96|2579.96|2589.54|2576.54|36
1621961780000|2021-05-25 16:56:20|2590.16|2577.16|2589.19|2576.19|2590.16|2577.16|2588.89|2575.89|35
1621974270000|2021-05-25 20:24:30|2565.52|2552.52|2564.16|2551.16|2565.52|2552.52|2563.95|2550.95|36
1621961790000|2021-05-25 16:56:30|2589.29|2576.29|2591.25|2578.25|2591.25|2578.25|2588.76|2575.76|35
1621961800000|2021-05-25 16:56:40|2591.24|2578.24|2587.44|2574.44|2591.41|2578.41|2587.09|2574.09|39
1621974280000|2021-05-25 20:24:40|2564.45|2551.45|2564.37|2551.37|2564.48|2551.48|2563.72|2550.72|31
1621961810000|2021-05-25 16:56:50|2587.39|2574.39|2586.26|2573.26|2587.39|2574.39|2585.76|2572.76|37
1621961820000|2021-05-25 16:57:00|2586.27|2573.27|2582.95|2569.95|2586.3|2573.3|2582.57|2569.57|39
1621974290000|2021-05-25 20:24:50|2564.24|2551.24|2563.95|2550.95|2564.69|2551.69|2563.95|2550.95|28
1621961830000|2021-05-25 16:57:10|2582.97|2569.97|2582.9|2569.9|2583.54|2570.54|2581.86|2568.86|38
1621974300000|2021-05-25 20:25:00|2563.11|2550.11|2559.61|2546.61|2563.6|2550.6|2559.61|2546.61|38
1621961840000|2021-05-25 16:57:20|2583.01|2570.01|2585.25|2572.25|2585.26|2572.26|2582.77|2569.77|30
1621961850000|2021-05-25 16:57:30|2585.47|2572.47|2588.15|2575.15|2589.17|2576.17|2585.47|2572.47|38
1621974310000|2021-05-25 20:25:10|2559.27|2546.27|2562.39|2549.39|2562.39|2549.39|2559.27|2546.27|38
1621961860000|2021-05-25 16:57:40|2587.29|2574.29|2587.95|2574.95|2589.03|2576.03|2587.06|2574.06|37
1621961870000|2021-05-25 16:57:50|2587.99|2574.99|2588.94|2575.94|2589.18|2576.18|2587.84|2574.84|37
1621974320000|2021-05-25 20:25:20|2562.68|2549.68|2564.63|2551.63|2565.08|2552.08|2562.3|2549.3|31
1621961880000|2021-05-25 16:58:00|2590.07|2577.07|2594.31|2581.31|2594.31|2581.31|2590.01|2577.01|30
1621961890000|2021-05-25 16:58:10|2594.15|2581.15|2594.48|2581.48|2595.49|2582.49|2591.81|2578.81|37
1621974330000|2021-05-25 20:25:30|2564.66|2551.66|2566.64|2553.64|2566.64|2553.64|2563.91|2550.91|36
1621961900000|2021-05-25 16:58:20|2595.25|2582.25|2592.53|2579.53|2595.25|2582.25|2591.94|2578.94|39
1621961910000|2021-05-25 16:58:30|2592.22|2579.22|2590.44|2577.44|2592.96|2579.96|2589.57|2576.57|39
1621974340000|2021-05-25 20:25:40|2566.97|2553.97|2562.9|2549.9|2566.97|2553.97|2562.9|2549.9|40
1621961920000|2021-05-25 16:58:40|2590.53|2577.53|2587.16|2574.16|2590.81|2577.81|2586.74|2573.74|38
1621961930000|2021-05-25 16:58:50|2587|2574|2584.78|2571.78|2587|2574|2583.91|2570.91|38
1621974350000|2021-05-25 20:25:50|2563.56|2550.56|2566.01|2553.01|2566.19|2553.19|2563.56|2550.56|39
1621961940000|2021-05-25 16:59:00|2584.79|2571.79|2585.18|2572.18|2586.75|2573.75|2584.38|2571.38|37
1621961950000|2021-05-25 16:59:10|2585.09|2572.09|2582.27|2569.27|2585.09|2572.09|2582.14|2569.14|37
1621974360000|2021-05-25 20:26:00|2565.48|2552.48|2565.04|2552.04|2566.11|2553.11|2564.38|2551.38|39
1621961960000|2021-05-25 16:59:20|2582.26|2569.26|2583.71|2570.71|2583.92|2570.92|2582.22|2569.22|35
1621961970000|2021-05-25 16:59:30|2583.66|2570.66|2582.74|2569.74|2583.66|2570.66|2582.72|2569.72|32
1621974370000|2021-05-25 20:26:10|2565.17|2552.17|2560.97|2547.97|2565.17|2552.17|2560.94|2547.94|38
1621961980000|2021-05-25 16:59:40|2582.77|2569.77|2581.27|2568.27|2582.83|2569.83|2580.9|2567.9|37
1621974380000|2021-05-25 20:26:20|2560.68|2547.68|2562.87|2549.87|2562.91|2549.91|2560.63|2547.63|39
1621961990000|2021-05-25 16:59:50|2581.38|2568.38|2581.48|2568.48|2581.57|2568.57|2580.81|2567.81|33
1621962000000|2021-05-25 17:00:00|2581.7|2568.7|2585.32|2572.32|2586.21|2573.21|2581.25|2568.25|34
1621974390000|2021-05-25 20:26:30|2563.11|2550.11|2562.68|2549.68|2563.73|2550.73|2562.18|2549.18|36
1621962010000|2021-05-25 17:00:10|2587.74|2574.74|2589.83|2576.83|2590.08|2577.08|2585.47|2572.47|37
1621962020000|2021-05-25 17:00:20|2589.92|2576.92|2590.72|2577.72|2591.56|2578.56|2589.19|2576.19|39
1621974400000|2021-05-25 20:26:40|2562.71|2549.71|2561.95|2548.95|2564.25|2551.25|2561.59|2548.59|38
1621962030000|2021-05-25 17:00:30|2591.39|2578.39|2590.75|2577.75|2591.57|2578.57|2589.66|2576.66|35
1621962040000|2021-05-25 17:00:40|2590.76|2577.76|2586.89|2573.89|2591.12|2578.12|2586.16|2573.16|36
1621974410000|2021-05-25 20:26:50|2562.15|2549.15|2560.04|2547.04|2562.17|2549.17|2559.52|2546.52|38
1621962050000|2021-05-25 17:00:50|2586.93|2573.93|2588.12|2575.12|2589.37|2576.37|2586.88|2573.88|37
1621974420000|2021-05-25 20:27:00|2560.27|2547.27|2561.63|2548.63|2562.27|2549.27|2560.15|2547.15|39
1621962060000|2021-05-25 17:01:00|2588.14|2575.14|2590.42|2577.42|2591.93|2578.93|2588.14|2575.14|36
1621962070000|2021-05-25 17:01:10|2590.04|2577.04|2591.44|2578.44|2591.44|2578.44|2589.76|2576.76|32
1621974430000|2021-05-25 20:27:10|2561.64|2548.64|2562.27|2549.27|2563.2|2550.2|2561.64|2548.64|33
1621962080000|2021-05-25 17:01:20|2591.46|2578.46|2591.44|2578.44|2592.02|2579.02|2591.22|2578.22|35
1621962090000|2021-05-25 17:01:30|2591.66|2578.66|2592.73|2579.73|2592.73|2579.73|2591|2578|32
1621974440000|2021-05-25 20:27:20|2562.17|2549.17|2561.14|2548.14|2562.39|2549.39|2560.76|2547.76|36
1621962100000|2021-05-25 17:01:40|2592.04|2579.04|2593.07|2580.07|2594.15|2581.15|2592.04|2579.04|24
1621962110000|2021-05-25 17:01:50|2592.74|2579.74|2591.25|2578.25|2592.82|2579.82|2591.1|2578.1|34
1621974450000|2021-05-25 20:27:30|2560.99|2547.99|2563.53|2550.53|2563.67|2550.67|2560.99|2547.99|35
1621962120000|2021-05-25 17:02:00|2591.31|2578.31|2592.88|2579.88|2593.02|2580.02|2591.21|2578.21|31
1621962130000|2021-05-25 17:02:10|2593.04|2580.04|2594.3|2581.3|2595.62|2582.62|2593|2580|37
1621974460000|2021-05-25 20:27:40|2563.55|2550.55|2562.09|2549.09|2563.63|2550.63|2562.07|2549.07|35
1621962140000|2021-05-25 17:02:20|2594.08|2581.08|2595.1|2582.1|2595.9|2582.9|2593.59|2580.59|32
1621974470000|2021-05-25 20:27:50|2561.79|2548.79|2557.59|2544.59|2561.79|2548.79|2557.59|2544.59|38
1621962150000|2021-05-25 17:02:30|2595.09|2582.09|2593.1|2580.1|2595.09|2582.09|2593.03|2580.03|34
1621962160000|2021-05-25 17:02:40|2592.94|2579.94|2591.42|2578.42|2592.95|2579.95|2591.42|2578.42|38
1621974480000|2021-05-25 20:28:00|2557.37|2544.37|2556.18|2543.18|2557.37|2544.37|2556.15|2543.15|38
1621962170000|2021-05-25 17:02:50|2591.35|2578.35|2592.29|2579.29|2593.57|2580.57|2591.35|2578.35|37
1621962180000|2021-05-25 17:03:00|2592.24|2579.24|2591.74|2578.74|2592.72|2579.72|2591.74|2578.74|30
1621974490000|2021-05-25 20:28:10|2556.16|2543.16|2555.39|2542.39|2556.16|2543.16|2553.33|2540.33|36
1621962190000|2021-05-25 17:03:10|2591.28|2578.28|2594.05|2581.05|2594.05|2581.05|2591.08|2578.08|37
1621962200000|2021-05-25 17:03:20|2594.07|2581.07|2594.15|2581.15|2594.23|2581.23|2593.47|2580.47|27
1621974500000|2021-05-25 20:28:20|2555.37|2542.37|2557.11|2544.11|2557.48|2544.48|2553.86|2540.86|36
1621962210000|2021-05-25 17:03:30|2594.06|2581.06|2595.07|2582.07|2595.54|2582.54|2593.9|2580.9|31
1621962220000|2021-05-25 17:03:40|2594.96|2581.96|2595.42|2582.42|2595.97|2582.97|2594.28|2581.28|35
1621974510000|2021-05-25 20:28:30|2557.06|2544.06|2559.1|2546.1|2559.24|2546.24|2557.06|2544.06|34
1621962230000|2021-05-25 17:03:50|2595.54|2582.54|2595.08|2582.08|2595.73|2582.73|2594.7|2581.7|37
1621962240000|2021-05-25 17:04:00|2594.97|2581.97|2594.31|2581.31|2595.26|2582.26|2594.05|2581.05|36
1621974520000|2021-05-25 20:28:40|2559.44|2546.44|2557.9|2544.9|2559.65|2546.65|2557.66|2544.66|35
1621962250000|2021-05-25 17:04:10|2594.69|2581.69|2596.01|2583.01|2596.01|2583.01|2593.72|2580.72|37
1621974530000|2021-05-25 20:28:50|2557.78|2544.78|2556.51|2543.51|2558.92|2545.92|2555.58|2542.58|38
1621962260000|2021-05-25 17:04:20|2595.94|2582.94|2596.03|2583.03|2596.97|2583.97|2595.94|2582.94|32
1621962270000|2021-05-25 17:04:30|2596.18|2583.18|2596.74|2583.74|2597.44|2584.44|2596.18|2583.18|33
1621974540000|2021-05-25 20:29:00|2556.32|2543.32|2555.04|2542.04|2556.32|2543.32|2554.76|2541.76|38
1621962280000|2021-05-25 17:04:40|2596.75|2583.75|2596.7|2583.7|2596.94|2583.94|2596.01|2583.01|33
1621962290000|2021-05-25 17:04:50|2596.65|2583.65|2594.39|2581.39|2596.65|2583.65|2593.67|2580.67|37
1621974550000|2021-05-25 20:29:10|2554.89|2541.89|2558.38|2545.38|2558.38|2545.38|2554.89|2541.89|39
1621962300000|2021-05-25 17:05:00|2593.45|2580.45|2591.21|2578.21|2593.65|2580.65|2591.12|2578.12|36
1621962310000|2021-05-25 17:05:10|2591|2578|2590.89|2577.89|2591.23|2578.23|2589.38|2576.38|36
1621974560000|2021-05-25 20:29:20|2558.95|2545.95|2560.46|2547.46|2560.73|2547.73|2558.92|2545.92|32
1621962320000|2021-05-25 17:05:20|2590.77|2577.77|2593.21|2580.21|2593.54|2580.54|2590.58|2577.58|37
1621962330000|2021-05-25 17:05:30|2593.44|2580.44|2591.51|2578.51|2594.05|2581.05|2590.8|2577.8|39
1621974570000|2021-05-25 20:29:30|2560.43|2547.43|2561.73|2548.73|2561.73|2548.73|2559.51|2546.51|36
1621962340000|2021-05-25 17:05:40|2591.22|2578.22|2592.47|2579.47|2593.13|2580.13|2590.93|2577.93|35
1621962350000|2021-05-25 17:05:50|2593.02|2580.02|2592.78|2579.78|2595.57|2582.57|2592.72|2579.72|36
1621974580000|2021-05-25 20:29:40|2561.6|2548.6|2562.92|2549.92|2563.15|2550.15|2561.6|2548.6|34
1621962360000|2021-05-25 17:06:00|2592.8|2579.8|2596.29|2583.29|2596.53|2583.53|2592.8|2579.8|33
1621962370000|2021-05-25 17:06:10|2596.32|2583.32|2597.84|2584.84|2597.93|2584.93|2596.32|2583.32|34
1621974590000|2021-05-25 20:29:50|2563.1|2550.1|2565.33|2552.33|2565.47|2552.47|2563.1|2550.1|35
1621962380000|2021-05-25 17:06:20|2597.85|2584.85|2598.85|2585.85|2599.19|2586.19|2597.57|2584.57|35
1621974600000|2021-05-25 20:30:00|2565.26|2552.26|2560.7|2547.7|2565.38|2552.38|2559.87|2546.87|33
1621962390000|2021-05-25 17:06:30|2599.15|2586.15|2599.93|2586.93|2600.9|2587.9|2599.15|2586.15|31
1621962400000|2021-05-25 17:06:40|2599.97|2586.97|2600.49|2587.49|2600.61|2587.61|2599.29|2586.29|31
1621974610000|2021-05-25 20:30:10|2560.96|2547.96|2556.26|2543.26|2560.96|2547.96|2555.71|2542.71|37
1621962410000|2021-05-25 17:06:50|2600.51|2587.51|2598.42|2585.42|2600.8|2587.8|2597.97|2584.97|36
1621962420000|2021-05-25 17:07:00|2598.56|2585.56|2599.6|2586.6|2600.67|2587.67|2598.33|2585.33|39
1621974620000|2021-05-25 20:30:20|2556.27|2543.27|2556.83|2543.83|2556.87|2543.87|2555.75|2542.75|34
1621962430000|2021-05-25 17:07:10|2599.57|2586.57|2599.09|2586.09|2600.65|2587.65|2598.77|2585.77|34
1621962440000|2021-05-25 17:07:20|2599.37|2586.37|2599.33|2586.33|2600.29|2587.29|2598.61|2585.61|40
1621974630000|2021-05-25 20:30:30|2556.8|2543.8|2556.7|2543.7|2557.04|2544.04|2555.98|2542.98|35
1621962450000|2021-05-25 17:07:30|2600.01|2587.01|2602.73|2589.73|2602.82|2589.82|2599.79|2586.79|34
1621962460000|2021-05-25 17:07:40|2602.82|2589.82|2604.97|2591.97|2605.13|2592.13|2601.9|2588.9|36
1621974640000|2021-05-25 20:30:40|2557.01|2544.01|2555.23|2542.23|2557.5|2544.5|2555.23|2542.23|33
1621962470000|2021-05-25 17:07:50|2605.08|2592.08|2605.09|2592.09|2605.88|2592.88|2604.82|2591.82|38
1621962480000|2021-05-25 17:08:00|2605.08|2592.08|2601.8|2588.8|2605.55|2592.55|2601.8|2588.8|38
1621974650000|2021-05-25 20:30:50|2555.13|2542.13|2554.66|2541.66|2555.13|2542.13|2552.47|2539.47|36
1621962490000|2021-05-25 17:08:10|2601.88|2588.88|2605.11|2592.11|2605.11|2592.11|2601.41|2588.41|38
1621962500000|2021-05-25 17:08:20|2605.09|2592.09|2604.63|2591.63|2606.42|2593.42|2604.41|2591.41|40
1621974660000|2021-05-25 20:31:00|2554.35|2541.35|2555.76|2542.76|2555.78|2542.78|2553.97|2540.97|35
1621962510000|2021-05-25 17:08:30|2604.69|2591.69|2604.08|2591.08|2605.17|2592.17|2603.43|2590.43|38
1621962520000|2021-05-25 17:08:40|2604.15|2591.15|2603.39|2590.39|2604.15|2591.15|2603.39|2590.39|33
1621974670000|2021-05-25 20:31:10|2555.74|2542.74|2552.77|2539.77|2555.74|2542.74|2552.21|2539.21|38
1621962530000|2021-05-25 17:08:50|2603.1|2590.1|2602.92|2589.92|2604.23|2591.23|2602.14|2589.14|36
1621974680000|2021-05-25 20:31:20|2552.81|2539.81|2554|2541|2554|2541|2552.58|2539.58|33
1621962540000|2021-05-25 17:09:00|2602.86|2589.86|2602.73|2589.73|2603.21|2590.21|2602.49|2589.49|34
1621974690000|2021-05-25 20:31:30|2554.35|2541.35|2555.25|2542.25|2556.05|2543.05|2554.1|2541.1|35
1621962550000|2021-05-25 17:09:10|2602.85|2589.85|2603.19|2590.19|2603.45|2590.45|2602.85|2589.85|36
1621974700000|2021-05-25 20:31:40|2554.81|2541.81|2552.58|2539.58|2554.82|2541.82|2552.19|2539.19|37
1621962560000|2021-05-25 17:09:20|2603.4|2590.4|2604.1|2591.1|2605.75|2592.75|2603.4|2590.4|37
1621974710000|2021-05-25 20:31:50|2552.6|2539.6|2551.89|2538.89|2552.62|2539.62|2551.56|2538.56|32
1621962570000|2021-05-25 17:09:30|2604.2|2591.2|2605.05|2592.05|2605.12|2592.12|2603.36|2590.36|39
1621974720000|2021-05-25 20:32:00|2552|2539|2546.26|2533.26|2552|2539|2546.26|2533.26|37
1621962580000|2021-05-25 17:09:40|2605.14|2592.14|2605.46|2592.46|2606.13|2593.13|2605.01|2592.01|35
1621974730000|2021-05-25 20:32:10|2545.99|2532.99|2544.01|2531.01|2546.27|2533.27|2544.01|2531.01|35
1621962590000|2021-05-25 17:09:50|2605.58|2592.58|2605.08|2592.08|2605.89|2592.89|2605.08|2592.08|35
1621974740000|2021-05-25 20:32:20|2543.94|2530.94|2547.95|2534.95|2547.95|2534.95|2542.85|2529.85|37
1621962600000|2021-05-25 17:10:00|2604.71|2591.71|2600.85|2587.85|2604.71|2591.71|2600.85|2587.85|37
1621974750000|2021-05-25 20:32:30|2548.29|2535.29|2548.69|2535.69|2549.78|2536.78|2548.23|2535.23|37
1621962610000|2021-05-25 17:10:10|2600.44|2587.44|2600.43|2587.43|2601.37|2588.37|2599.12|2586.12|39
1621974760000|2021-05-25 20:32:40|2548.04|2535.04|2547.93|2534.93|2550.04|2537.04|2547.26|2534.26|38
1621962620000|2021-05-25 17:10:20|2600.41|2587.41|2595.37|2582.37|2600.73|2587.73|2595.23|2582.23|36
1621974770000|2021-05-25 20:32:50|2547.95|2534.95|2549.23|2536.23|2549.25|2536.25|2547.54|2534.54|36
1621962630000|2021-05-25 17:10:30|2595.36|2582.36|2595.8|2582.8|2597.2|2584.2|2595.35|2582.35|37
1621974780000|2021-05-25 20:33:00|2549.24|2536.24|2549.6|2536.6|2549.6|2536.6|2547.82|2534.82|35
1621962640000|2021-05-25 17:10:40|2595.63|2582.63|2596.01|2583.01|2598.33|2585.33|2595.63|2582.63|37
1621974790000|2021-05-25 20:33:10|2549.62|2536.62|2546.12|2533.12|2549.62|2536.62|2545.47|2532.47|32
1621962650000|2021-05-25 17:10:50|2595.88|2582.88|2593.6|2580.6|2596.32|2583.32|2593.6|2580.6|38
1621974800000|2021-05-25 20:33:20|2545.62|2532.62|2544.61|2531.61|2545.88|2532.88|2544.61|2531.61|32
1621962660000|2021-05-25 17:11:00|2593.37|2580.37|2592.74|2579.74|2593.93|2580.93|2592.59|2579.59|39
1621962670000|2021-05-25 17:11:10|2592.93|2579.93|2591.26|2578.26|2592.93|2579.93|2591.13|2578.13|32
1621974810000|2021-05-25 20:33:30|2544.58|2531.58|2547.22|2534.22|2547.22|2534.22|2543.47|2530.47|34
1621962680000|2021-05-25 17:11:20|2591.22|2578.22|2587.87|2574.87|2591.62|2578.62|2587.38|2574.38|35
1621962690000|2021-05-25 17:11:30|2587.89|2574.89|2588.54|2575.54|2589.14|2576.14|2587.78|2574.78|33
1621974820000|2021-05-25 20:33:40|2547.33|2534.33|2547.53|2534.53|2548.52|2535.52|2547.33|2534.33|30
1621962700000|2021-05-25 17:11:40|2588.39|2575.39|2588.45|2575.45|2588.84|2575.84|2587.93|2574.93|34
1621962710000|2021-05-25 17:11:50|2588|2575|2592.13|2579.13|2592.4|2579.4|2587.97|2574.97|35
1621974830000|2021-05-25 20:33:50|2547.47|2534.47|2548.07|2535.07|2548.51|2535.51|2547.36|2534.36|36
1621962720000|2021-05-25 17:12:00|2592.07|2579.07|2589.3|2576.3|2592.07|2579.07|2588.37|2575.37|39
1621974840000|2021-05-25 20:34:00|2548.03|2535.03|2548.24|2535.24|2548.24|2535.24|2547.67|2534.67|25
1621962730000|2021-05-25 17:12:10|2589.28|2576.28|2589.44|2576.44|2589.77|2576.77|2588.01|2575.01|36
1621962740000|2021-05-25 17:12:20|2589.48|2576.48|2587.57|2574.57|2589.57|2576.57|2586.97|2573.97|37
1621974850000|2021-05-25 20:34:10|2548.19|2535.19|2551.01|2538.01|2551.01|2538.01|2548.19|2535.19|34
1621962750000|2021-05-25 17:12:30|2587.5|2574.5|2587.43|2574.43|2587.58|2574.58|2585.07|2572.07|39
1621962760000|2021-05-25 17:12:40|2587.29|2574.29|2589.92|2576.92|2590.73|2577.73|2587.26|2574.26|37
1621974860000|2021-05-25 20:34:20|2551.02|2538.02|2550.84|2537.84|2552.28|2539.28|2550.04|2537.04|35
1621962770000|2021-05-25 17:12:50|2590.02|2577.02|2587.72|2574.72|2590.02|2577.02|2586.86|2573.86|35
1621962780000|2021-05-25 17:13:00|2587.7|2574.7|2589.96|2576.96|2590.99|2577.99|2587.33|2574.33|36
1621974870000|2021-05-25 20:34:30|2550.66|2537.66|2550.7|2537.7|2551.85|2538.85|2550.21|2537.21|36
1621962790000|2021-05-25 17:13:10|2590.14|2577.14|2592.55|2579.55|2592.66|2579.66|2590.14|2577.14|34
1621974880000|2021-05-25 20:34:40|2550.53|2537.53|2551.87|2538.87|2551.87|2538.87|2550.47|2537.47|29
1621962800000|2021-05-25 17:13:20|2592.45|2579.45|2590.34|2577.34|2593.3|2580.3|2589.42|2576.42|38
1621974890000|2021-05-25 20:34:50|2552.13|2539.13|2552.49|2539.49|2552.49|2539.49|2550.55|2537.55|30
1621962810000|2021-05-25 17:13:30|2590.33|2577.33|2591.16|2578.16|2592.48|2579.48|2590.33|2577.33|33
1621962820000|2021-05-25 17:13:40|2591.44|2578.44|2591.96|2578.96|2592.32|2579.32|2591.44|2578.44|30
1621974900000|2021-05-25 20:35:00|2552.32|2539.32|2555.83|2542.83|2555.95|2542.95|2552.32|2539.32|37
1621962830000|2021-05-25 17:13:50|2592.02|2579.02|2591.89|2578.89|2592.63|2579.63|2591.84|2578.84|27
1621962840000|2021-05-25 17:14:00|2591.83|2578.83|2589.75|2576.75|2591.83|2578.83|2589.75|2576.75|32
1621974910000|2021-05-25 20:35:10|2555.53|2542.53|2556.45|2543.45|2556.78|2543.78|2555.53|2542.53|30
1621962850000|2021-05-25 17:14:10|2589.57|2576.57|2587.92|2574.92|2590.1|2577.1|2587.92|2574.92|34
1621974920000|2021-05-25 20:35:20|2556.66|2543.66|2556.37|2543.37|2557.04|2544.04|2555.69|2542.69|36
1621962860000|2021-05-25 17:14:20|2587.47|2574.47|2585.66|2572.66|2587.49|2574.49|2585.66|2572.66|37
1621962870000|2021-05-25 17:14:30|2585.58|2572.58|2586.01|2573.01|2587|2574|2585.22|2572.22|39
1621974930000|2021-05-25 20:35:30|2556.27|2543.27|2556.84|2543.84|2556.84|2543.84|2556.21|2543.21|32
1621962880000|2021-05-25 17:14:40|2585.9|2572.9|2592.19|2579.19|2592.19|2579.19|2585.9|2572.9|33
1621962890000|2021-05-25 17:14:50|2592.04|2579.04|2591.79|2578.79|2592.46|2579.46|2591.13|2578.13|30
1621974940000|2021-05-25 20:35:40|2556.85|2543.85|2557.06|2544.06|2557.06|2544.06|2556.51|2543.51|28
1621962900000|2021-05-25 17:15:00|2591.63|2578.63|2591.59|2578.59|2593.13|2580.13|2591.32|2578.32|34
1621962910000|2021-05-25 17:15:10|2591.72|2578.72|2590.44|2577.44|2591.77|2578.77|2589.6|2576.6|39
1621974950000|2021-05-25 20:35:50|2557.07|2544.07|2557.78|2544.78|2558.68|2545.68|2557.04|2544.04|34
1621962920000|2021-05-25 17:15:20|2590.55|2577.55|2587.86|2574.86|2590.55|2577.55|2587.68|2574.68|35
1621962930000|2021-05-25 17:15:30|2587.82|2574.82|2585.31|2572.31|2587.82|2574.82|2585.28|2572.28|37
1621974960000|2021-05-25 20:36:00|2557.66|2544.66|2558.35|2545.35|2558.35|2545.35|2557.12|2544.12|33
1621962940000|2021-05-25 17:15:40|2585.39|2572.39|2585.86|2572.86|2587.47|2574.47|2585.39|2572.39|35
1621962950000|2021-05-25 17:15:50|2585.7|2572.7|2585.79|2572.79|2585.89|2572.89|2585.33|2572.33|37
1621974970000|2021-05-25 20:36:10|2558.24|2545.24|2556.26|2543.26|2558.3|2545.3|2556.26|2543.26|34
1621962960000|2021-05-25 17:16:00|2585.82|2572.82|2581.71|2568.71|2585.82|2572.82|2581.47|2568.47|36
1621962970000|2021-05-25 17:16:10|2581.72|2568.72|2579.63|2566.63|2581.72|2568.72|2579.6|2566.6|36
1621974980000|2021-05-25 20:36:20|2556.23|2543.23|2556.14|2543.14|2556.41|2543.41|2555.67|2542.67|24
1621962980000|2021-05-25 17:16:20|2579.82|2566.82|2578.67|2565.67|2579.82|2566.82|2578.32|2565.32|38
1621974990000|2021-05-25 20:36:30|2556.15|2543.15|2557.79|2544.79|2558.12|2545.12|2556.14|2543.14|35
1621962990000|2021-05-25 17:16:30|2578.63|2565.63|2580.62|2567.62|2580.62|2567.62|2578.05|2565.05|37
1621963000000|2021-05-25 17:16:40|2580.42|2567.42|2579.88|2566.88|2581.14|2568.14|2579.88|2566.88|39
1621975000000|2021-05-25 20:36:40|2557.82|2544.82|2552.21|2539.21|2557.82|2544.82|2552.21|2539.21|35
1621963010000|2021-05-25 17:16:50|2579.52|2566.52|2579.38|2566.38|2581.28|2568.28|2578.9|2565.9|39
1621963020000|2021-05-25 17:17:00|2579.22|2566.22|2580.53|2567.53|2581.26|2568.26|2578.83|2565.83|34
1621975010000|2021-05-25 20:36:50|2552.65|2539.65|2552.11|2539.11|2553.48|2540.48|2552.11|2539.11|38
1621963030000|2021-05-25 17:17:10|2580.25|2567.25|2578.1|2565.1|2580.75|2567.75|2578.09|2565.09|39
1621963040000|2021-05-25 17:17:20|2578.2|2565.2|2578.2|2565.2|2579.41|2566.41|2578.14|2565.14|35
1621975020000|2021-05-25 20:37:00|2552.05|2539.05|2549.05|2536.05|2552.14|2539.14|2549.05|2536.05|30
1621963050000|2021-05-25 17:17:30|2578.15|2565.15|2577.14|2564.14|2578.7|2565.7|2577.04|2564.04|37
1621975030000|2021-05-25 20:37:10|2549.16|2536.16|2547.23|2534.23|2549.36|2536.36|2547.02|2534.02|35
1621963060000|2021-05-25 17:17:40|2577.24|2564.24|2576.68|2563.68|2577.26|2564.26|2575.9|2562.9|37
1621963070000|2021-05-25 17:17:50|2576.63|2563.63|2577.33|2564.33|2577.41|2564.41|2576.46|2563.46|38
1621975040000|2021-05-25 20:37:20|2547.21|2534.21|2543.64|2530.64|2547.21|2534.21|2543.28|2530.28|38
1621963080000|2021-05-25 17:18:00|2577.18|2564.18|2580.36|2567.36|2580.36|2567.36|2577.12|2564.12|37
1621963090000|2021-05-25 17:18:10|2580.34|2567.34|2582.09|2569.09|2582.77|2569.77|2580.19|2567.19|37
1621975050000|2021-05-25 20:37:30|2543.68|2530.68|2544.61|2531.61|2545.29|2532.29|2543.68|2530.68|39
1621963100000|2021-05-25 17:18:20|2582.14|2569.14|2580.2|2567.2|2582.63|2569.63|2579.92|2566.92|36
1621963110000|2021-05-25 17:18:30|2580.58|2567.58|2578.29|2565.29|2580.58|2567.58|2577.69|2564.69|36
1621975060000|2021-05-25 20:37:40|2544.66|2531.66|2545.39|2532.39|2545.49|2532.49|2544.42|2531.42|32
1621963120000|2021-05-25 17:18:40|2578.44|2565.44|2581.7|2568.7|2582.66|2569.66|2578.44|2565.44|35
1621963130000|2021-05-25 17:18:50|2581.68|2568.68|2581.81|2568.81|2582.13|2569.13|2581.27|2568.27|34
1621975070000|2021-05-25 20:37:50|2545.24|2532.24|2544.59|2531.59|2545.8|2532.8|2544.39|2531.39|36
1621963140000|2021-05-25 17:19:00|2581.46|2568.46|2579.29|2566.29|2581.61|2568.61|2579.23|2566.23|35
1621975080000|2021-05-25 20:38:00|2544.44|2531.44|2543.37|2530.37|2544.44|2531.44|2542.93|2529.93|29
1621963150000|2021-05-25 17:19:10|2579.4|2566.4|2578.16|2565.16|2581.62|2568.62|2577.84|2564.84|34
1621963160000|2021-05-25 17:19:20|2578.61|2565.61|2579.02|2566.02|2579.24|2566.24|2578.3|2565.3|35
1621975090000|2021-05-25 20:38:10|2543.34|2530.34|2543.16|2530.16|2543.55|2530.55|2542.79|2529.79|24
1621963170000|2021-05-25 17:19:30|2578.93|2565.93|2578.31|2565.31|2578.93|2565.93|2576.37|2563.37|37
1621975100000|2021-05-25 20:38:20|2543.2|2530.2|2545.06|2532.06|2545.67|2532.67|2543.2|2530.2|34
1621963180000|2021-05-25 17:19:40|2577.79|2564.79|2577.57|2564.57|2578.12|2565.12|2576.79|2563.79|33
1621963190000|2021-05-25 17:19:50|2577.56|2564.56|2577.32|2564.32|2577.56|2564.56|2576.88|2563.88|32
1621975110000|2021-05-25 20:38:30|2545.95|2532.95|2548.13|2535.13|2548.13|2535.13|2545.86|2532.86|28
1621963200000|2021-05-25 17:20:00|2577.37|2564.37|2577.87|2564.87|2579.97|2566.97|2577.37|2564.37|32
1621963210000|2021-05-25 17:20:10|2577.89|2564.89|2577.61|2564.61|2578.22|2565.22|2576.84|2563.84|29
1621975120000|2021-05-25 20:38:40|2548.5|2535.5|2549.98|2536.98|2549.98|2536.98|2548.37|2535.37|35
1621963220000|2021-05-25 17:20:20|2577.56|2564.56|2575.94|2562.94|2577.64|2564.64|2575.93|2562.93|29
1621963230000|2021-05-25 17:20:30|2575.96|2562.96|2577.9|2564.9|2578.45|2565.45|2575.85|2562.85|32
1621975130000|2021-05-25 20:38:50|2549.59|2536.59|2548.24|2535.24|2550.3|2537.3|2547.94|2534.94|36
1621963240000|2021-05-25 17:20:40|2577.75|2564.75|2576.37|2563.37|2577.75|2564.75|2576.37|2563.37|33
1621975140000|2021-05-25 20:39:00|2548.68|2535.68|2549.4|2536.4|2549.78|2536.78|2547.44|2534.44|34
1621963250000|2021-05-25 17:20:50|2575.92|2562.92|2577.29|2564.29|2577.52|2564.52|2575.92|2562.92|28
1621963260000|2021-05-25 17:21:00|2577.24|2564.24|2576.08|2563.08|2577.55|2564.55|2576.08|2563.08|35
1621975150000|2021-05-25 20:39:10|2549.39|2536.39|2548.19|2535.19|2549.65|2536.65|2547.95|2534.95|22
1621963270000|2021-05-25 17:21:10|2576.11|2563.11|2575.64|2562.64|2576.4|2563.4|2575.64|2562.64|35
1621963280000|2021-05-25 17:21:20|2575.62|2562.62|2573.34|2560.34|2575.62|2562.62|2573.06|2560.06|27
1621975160000|2021-05-25 20:39:20|2548.2|2535.2|2547.63|2534.63|2548.2|2535.2|2545.33|2532.33|38
1621963290000|2021-05-25 17:21:30|2573.05|2560.05|2572.3|2559.3|2574.56|2561.56|2572.17|2559.17|33
1621963300000|2021-05-25 17:21:40|2572.32|2559.32|2571.59|2558.59|2572.67|2559.67|2571.06|2558.06|35
1621975170000|2021-05-25 20:39:30|2547.62|2534.62|2548.9|2535.9|2549.42|2536.42|2547.62|2534.62|34
1621963310000|2021-05-25 17:21:50|2571.52|2558.52|2571.5|2558.5|2572.02|2559.02|2571.31|2558.31|18
1621963320000|2021-05-25 17:22:00|2571.53|2558.53|2571.61|2558.61|2572.89|2559.89|2571.53|2558.53|29
1621975180000|2021-05-25 20:39:40|2548.73|2535.73|2550.86|2537.86|2550.89|2537.89|2548.58|2535.58|38
1621963330000|2021-05-25 17:22:10|2571.59|2558.59|2572.97|2559.97|2572.97|2559.97|2571.39|2558.39|30
1621963340000|2021-05-25 17:22:20|2572.99|2559.99|2572.19|2559.19|2573.94|2560.94|2572.07|2559.07|34
1621975190000|2021-05-25 20:39:50|2550.34|2537.34|2549.37|2536.37|2550.53|2537.53|2549.08|2536.08|32
1621963350000|2021-05-25 17:22:30|2572.12|2559.12|2569.65|2556.65|2572.12|2559.12|2568.78|2555.78|33
1621963360000|2021-05-25 17:22:40|2568.55|2555.55|2568.06|2555.06|2568.99|2555.99|2568.06|2555.06|31
1621975200000|2021-05-25 20:40:00|2549.35|2536.35|2547.93|2534.93|2549.35|2536.35|2547.78|2534.78|35
1621963370000|2021-05-25 17:22:50|2568.01|2555.01|2566.16|2553.16|2569.28|2556.28|2565.84|2552.84|37
1621963380000|2021-05-25 17:23:00|2565.78|2552.78|2565.2|2552.2|2568.27|2555.27|2565.2|2552.2|36
1621975210000|2021-05-25 20:40:10|2547.81|2534.81|2549.34|2536.34|2549.53|2536.53|2547.76|2534.76|27
1621963390000|2021-05-25 17:23:10|2565.31|2552.31|2562.03|2549.03|2565.54|2552.54|2561.87|2548.87|37
1621975220000|2021-05-25 20:40:20|2549.52|2536.52|2550.32|2537.32|2550.32|2537.32|2548.51|2535.51|34
1621963400000|2021-05-25 17:23:20|2561.73|2548.73|2561.29|2548.29|2563.71|2550.71|2560.06|2547.06|39
1621963410000|2021-05-25 17:23:30|2561.34|2548.34|2557.74|2544.74|2561.54|2548.54|2556.95|2543.95|40
1621975230000|2021-05-25 20:40:30|2550.4|2537.4|2549.79|2536.79|2550.42|2537.42|2549.06|2536.06|32
1621963420000|2021-05-25 17:23:40|2557.78|2544.78|2561.5|2548.5|2561.5|2548.5|2557.43|2544.43|37
1621963430000|2021-05-25 17:23:50|2561.49|2548.49|2561.93|2548.93|2561.93|2548.93|2558.28|2545.28|37
1621975240000|2021-05-25 20:40:40|2549.81|2536.81|2548.86|2535.86|2550.18|2537.18|2548.86|2535.86|27
1621963440000|2021-05-25 17:24:00|2561.98|2548.98|2559.54|2546.54|2562.39|2549.39|2558.93|2545.93|37
1621963450000|2021-05-25 17:24:10|2559.73|2546.73|2560.1|2547.1|2561.45|2548.45|2559.62|2546.62|37
1621975250000|2021-05-25 20:40:50|2548.69|2535.69|2549.55|2536.55|2549.55|2536.55|2548.29|2535.29|27
1621963460000|2021-05-25 17:24:20|2559.87|2546.87|2559.86|2546.86|2560.14|2547.14|2557.49|2544.49|39
1621975260000|2021-05-25 20:41:00|2549.6|2536.6|2549.54|2536.54|2549.67|2536.67|2548.98|2535.98|30
1621963470000|2021-05-25 17:24:30|2560.26|2547.26|2557.58|2544.58|2561.05|2548.05|2557.09|2544.09|39
1621963480000|2021-05-25 17:24:40|2557.86|2544.86|2558.36|2545.36|2558.64|2545.64|2557.37|2544.37|39
1621975270000|2021-05-25 20:41:10|2549.47|2536.47|2551.52|2538.52|2552.4|2539.4|2549.47|2536.47|29
1621963490000|2021-05-25 17:24:50|2558.49|2545.49|2552.12|2539.12|2558.54|2545.54|2550.95|2537.95|37
1621963500000|2021-05-25 17:25:00|2552.11|2539.11|2546.52|2533.52|2552.11|2539.11|2546.32|2533.32|38
1621975280000|2021-05-25 20:41:20|2551.78|2538.78|2551.33|2538.33|2553.62|2540.62|2551.33|2538.33|31
1621963510000|2021-05-25 17:25:10|2546.72|2533.72|2554.19|2541.19|2554.4|2541.4|2546.72|2533.72|40
1621963520000|2021-05-25 17:25:20|2554.39|2541.39|2556.29|2543.29|2557.23|2544.23|2553.64|2540.64|37
1621975290000|2021-05-25 20:41:30|2551.37|2538.37|2552.17|2539.17|2552.96|2539.96|2551.04|2538.04|37
1621963530000|2021-05-25 17:25:30|2555.87|2542.87|2558.26|2545.26|2558.26|2545.26|2555.42|2542.42|36
1621963540000|2021-05-25 17:25:40|2558.4|2545.4|2557.49|2544.49|2558.99|2545.99|2557.49|2544.49|36
1621975300000|2021-05-25 20:41:40|2552.12|2539.12|2553.24|2540.24|2553.64|2540.64|2550.86|2537.86|36
1621963550000|2021-05-25 17:25:50|2557.54|2544.54|2557.11|2544.11|2559.25|2546.25|2556.72|2543.72|34
1621975310000|2021-05-25 20:41:50|2554.09|2541.09|2556.12|2543.12|2556.24|2543.24|2553.45|2540.45|36
1621963560000|2021-05-25 17:26:00|2557.12|2544.12|2556.73|2543.73|2558.09|2545.09|2555.68|2542.68|39
1621963570000|2021-05-25 17:26:10|2556.74|2543.74|2553.82|2540.82|2556.74|2543.74|2553.8|2540.8|34
1621975320000|2021-05-25 20:42:00|2556.68|2543.68|2556.46|2543.46|2558.14|2545.14|2556.41|2543.41|34
1621963580000|2021-05-25 17:26:20|2553.73|2540.73|2553.81|2540.81|2553.82|2540.82|2551.63|2538.63|38
1621963590000|2021-05-25 17:26:30|2553.86|2540.86|2554.53|2541.53|2555.14|2542.14|2553.61|2540.61|37
1621975330000|2021-05-25 20:42:10|2556.34|2543.34|2555.39|2542.39|2557.6|2544.6|2555.39|2542.39|34
1621963600000|2021-05-25 17:26:40|2554.57|2541.57|2557.24|2544.24|2557.89|2544.89|2554.57|2541.57|35
1621963610000|2021-05-25 17:26:50|2557.16|2544.16|2558.17|2545.17|2558.43|2545.43|2556.69|2543.69|31
1621975340000|2021-05-25 20:42:20|2555.26|2542.26|2557.01|2544.01|2557.11|2544.11|2554.78|2541.78|31
1621963620000|2021-05-25 17:27:00|2558.48|2545.48|2558.88|2545.88|2558.94|2545.94|2557.57|2544.57|32
1621963630000|2021-05-25 17:27:10|2559.03|2546.03|2558.66|2545.66|2560.15|2547.15|2558.6|2545.6|32
1621975350000|2021-05-25 20:42:30|2557.02|2544.02|2556.89|2543.89|2557.1|2544.1|2556.61|2543.61|34
1621963640000|2021-05-25 17:27:20|2558.65|2545.65|2553.25|2540.25|2558.65|2545.65|2552.16|2539.16|34
1621963650000|2021-05-25 17:27:30|2553.49|2540.49|2553.04|2540.04|2554.86|2541.86|2553.04|2540.04|36
1621975360000|2021-05-25 20:42:40|2556.92|2543.92|2556.07|2543.07|2557.28|2544.28|2555.86|2542.86|29
1621963660000|2021-05-25 17:27:40|2553.25|2540.25|2555.83|2542.83|2555.9|2542.9|2552.09|2539.09|39
1621963670000|2021-05-25 17:27:50|2555.44|2542.44|2552.64|2539.64|2555.44|2542.44|2552.64|2539.64|34
1621975370000|2021-05-25 20:42:50|2556.4|2543.4|2557.98|2544.98|2558.01|2545.01|2556.06|2543.06|32
1621963680000|2021-05-25 17:28:00|2552.06|2539.06|2552.02|2539.02|2552.84|2539.84|2551.79|2538.79|34
1621975380000|2021-05-25 20:43:00|2557.95|2544.95|2557.2|2544.2|2558.3|2545.3|2557.2|2544.2|34
1621963690000|2021-05-25 17:28:10|2552.05|2539.05|2554.42|2541.42|2556.3|2543.3|2552.05|2539.05|39
1621963700000|2021-05-25 17:28:20|2555.06|2542.06|2554.89|2541.89|2555.28|2542.28|2553.09|2540.09|38
1621975390000|2021-05-25 20:43:10|2556.85|2543.85|2555|2542|2557.29|2544.29|2555|2542|36
1621963710000|2021-05-25 17:28:30|2554.83|2541.83|2556.58|2543.58|2556.61|2543.61|2554.43|2541.43|37
1621963720000|2021-05-25 17:28:40|2556.72|2543.72|2556.94|2543.94|2557.16|2544.16|2556.24|2543.24|36
1621975400000|2021-05-25 20:43:20|2555.03|2542.03|2554.26|2541.26|2555.06|2542.06|2554.09|2541.09|36
1621963730000|2021-05-25 17:28:50|2556.92|2543.92|2556.58|2543.58|2556.92|2543.92|2555.89|2542.89|32
1621963740000|2021-05-25 17:29:00|2556.75|2543.75|2556.47|2543.47|2557.02|2544.02|2555.72|2542.72|34
1621975410000|2021-05-25 20:43:30|2554.34|2541.34|2553.27|2540.27|2554.69|2541.69|2553.27|2540.27|31
1621963750000|2021-05-25 17:29:10|2556.46|2543.46|2558.6|2545.6|2558.6|2545.6|2555.87|2542.87|34
1621963760000|2021-05-25 17:29:20|2558.59|2545.59|2556.36|2543.36|2559.6|2546.6|2556.12|2543.12|34
1621975420000|2021-05-25 20:43:40|2553.41|2540.41|2552.3|2539.3|2553.41|2540.41|2552.3|2539.3|32
1621963770000|2021-05-25 17:29:30|2556.31|2543.31|2556.39|2543.39|2557.51|2544.51|2556.08|2543.08|38
1621963780000|2021-05-25 17:29:40|2556.51|2543.51|2555.8|2542.8|2557.72|2544.72|2555.8|2542.8|33
1621975430000|2021-05-25 20:43:50|2552.21|2539.21|2549.31|2536.31|2552.36|2539.36|2548.82|2535.82|39
1621963790000|2021-05-25 17:29:50|2555.62|2542.62|2558.26|2545.26|2558.29|2545.29|2555.62|2542.62|35
1621963800000|2021-05-25 17:30:00|2558.19|2545.19|2556.76|2543.76|2558.21|2545.21|2556.65|2543.65|36
1621975440000|2021-05-25 20:44:00|2549.45|2536.45|2550.75|2537.75|2550.99|2537.99|2549.37|2536.37|36
1621963810000|2021-05-25 17:30:10|2556.73|2543.73|2555.96|2542.96|2557.1|2544.1|2555.07|2542.07|31
1621963820000|2021-05-25 17:30:20|2556.25|2543.25|2554.24|2541.24|2556.37|2543.37|2553.75|2540.75|38
1621975450000|2021-05-25 20:44:10|2550.64|2537.64|2549.86|2536.86|2550.64|2537.64|2549.47|2536.47|35
1621963830000|2021-05-25 17:30:30|2554.23|2541.23|2551.16|2538.16|2554.23|2541.23|2551.15|2538.15|39
1621963840000|2021-05-25 17:30:40|2551.17|2538.17|2551.48|2538.48|2551.91|2538.91|2550.82|2537.82|33
1621975460000|2021-05-25 20:44:20|2549.76|2536.76|2548.27|2535.27|2549.76|2536.76|2547.3|2534.3|35
1621963850000|2021-05-25 17:30:50|2551.47|2538.47|2549.5|2536.5|2551.47|2538.47|2547.97|2534.97|38
1621963860000|2021-05-25 17:31:00|2549.63|2536.63|2552.97|2539.97|2553.58|2540.58|2549.63|2536.63|38
1621975470000|2021-05-25 20:44:30|2548.35|2535.35|2548.41|2535.41|2548.76|2535.76|2548.35|2535.35|34
1621963870000|2021-05-25 17:31:10|2552.76|2539.76|2548.69|2535.69|2552.76|2539.76|2548.69|2535.69|37
1621975480000|2021-05-25 20:44:40|2548.48|2535.48|2548.98|2535.98|2548.98|2535.98|2547.14|2534.14|35
1621963880000|2021-05-25 17:31:20|2549.04|2536.04|2546.54|2533.54|2549.44|2536.44|2546.37|2533.37|40
1621963890000|2021-05-25 17:31:30|2546.56|2533.56|2545.56|2532.56|2546.89|2533.89|2545.53|2532.53|37
1621975490000|2021-05-25 20:44:50|2549.06|2536.06|2549.27|2536.27|2549.34|2536.34|2548.65|2535.65|30
1621963900000|2021-05-25 17:31:40|2545.58|2532.58|2540.24|2527.24|2545.58|2532.58|2540.24|2527.24|40
1621963910000|2021-05-25 17:31:50|2540.17|2527.17|2536.05|2523.05|2540.17|2527.17|2532.08|2519.08|40
1621975500000|2021-05-25 20:45:00|2549.3|2536.3|2554.43|2541.43|2554.66|2541.66|2549.3|2536.3|36
1621963920000|2021-05-25 17:32:00|2536.79|2523.79|2534.43|2521.43|2540.01|2527.01|2533.37|2520.37|39
1621963930000|2021-05-25 17:32:10|2534.68|2521.68|2536.79|2523.79|2537.07|2524.07|2534.41|2521.41|38
1621975510000|2021-05-25 20:45:10|2554.35|2541.35|2557.41|2544.41|2557.69|2544.69|2554.35|2541.35|34
1621963940000|2021-05-25 17:32:20|2537.35|2524.35|2548.21|2535.21|2548.89|2535.89|2537.35|2524.35|40
1621963950000|2021-05-25 17:32:30|2547.54|2534.54|2546.3|2533.3|2547.54|2534.54|2542.49|2529.49|39
1621975520000|2021-05-25 20:45:20|2557.27|2544.27|2557.31|2544.31|2558.1|2545.1|2556.95|2543.95|33
1621963960000|2021-05-25 17:32:40|2546.03|2533.03|2548.14|2535.14|2553.11|2540.11|2546.03|2533.03|38
1621963970000|2021-05-25 17:32:50|2547.69|2534.69|2548.9|2535.9|2549.26|2536.26|2546.23|2533.23|39
1621975530000|2021-05-25 20:45:30|2557|2544|2558.61|2545.61|2558.61|2545.61|2556.85|2543.85|34
1621963980000|2021-05-25 17:33:00|2548.91|2535.91|2546.3|2533.3|2549.65|2536.65|2546.3|2533.3|39
1621963990000|2021-05-25 17:33:10|2546.31|2533.31|2545.73|2532.73|2547.16|2534.16|2544.05|2531.05|38
1621975540000|2021-05-25 20:45:40|2558.86|2545.86|2558.54|2545.54|2559.12|2546.12|2558.31|2545.31|34
1621964000000|2021-05-25 17:33:20|2545.75|2532.75|2545.11|2532.11|2545.99|2532.99|2544.76|2531.76|35
1621964010000|2021-05-25 17:33:30|2545.04|2532.04|2548.49|2535.49|2548.63|2535.63|2544.64|2531.64|33
1621975550000|2021-05-25 20:45:50|2558.84|2545.84|2559.86|2546.86|2560.16|2547.16|2558.66|2545.66|35
1621964020000|2021-05-25 17:33:40|2548.56|2535.56|2546.2|2533.2|2548.72|2535.72|2545.7|2532.7|34
1621964030000|2021-05-25 17:33:50|2546.21|2533.21|2546.36|2533.36|2546.45|2533.45|2545.04|2532.04|37
1621975560000|2021-05-25 20:46:00|2559.93|2546.93|2561.61|2548.61|2561.84|2548.84|2559.73|2546.73|33
1621964040000|2021-05-25 17:34:00|2546.99|2533.99|2548.68|2535.68|2549.36|2536.36|2546.99|2533.99|31
1621964050000|2021-05-25 17:34:10|2548.72|2535.72|2550.81|2537.81|2551.67|2538.67|2548.65|2535.65|33
1621975570000|2021-05-25 20:46:10|2561.84|2548.84|2559.7|2546.7|2562.46|2549.46|2559.59|2546.59|33
1621964060000|2021-05-25 17:34:20|2550.8|2537.8|2551.01|2538.01|2552.35|2539.35|2549.93|2536.93|34
1621964070000|2021-05-25 17:34:30|2550.77|2537.77|2546.94|2533.94|2550.93|2537.93|2546.58|2533.58|38
1621975580000|2021-05-25 20:46:20|2559.9|2546.9|2562.65|2549.65|2562.86|2549.86|2559.68|2546.68|39
1621964080000|2021-05-25 17:34:40|2545.7|2532.7|2544.56|2531.56|2545.87|2532.87|2543.18|2530.18|34
1621975590000|2021-05-25 20:46:30|2563.05|2550.05|2566.06|2553.06|2566.2|2553.2|2562.8|2549.8|31
1621964090000|2021-05-25 17:34:50|2544.24|2531.24|2542.49|2529.49|2544.63|2531.63|2542.37|2529.37|34
1621964100000|2021-05-25 17:35:00|2542.55|2529.55|2543.47|2530.47|2545.61|2532.61|2542.38|2529.38|37
1621975600000|2021-05-25 20:46:40|2566.1|2553.1|2564.69|2551.69|2566.49|2553.49|2564.51|2551.51|35
1621964110000|2021-05-25 17:35:10|2543.84|2530.84|2549.66|2536.66|2549.66|2536.66|2543.84|2530.84|38
1621964120000|2021-05-25 17:35:20|2549.97|2536.97|2550.56|2537.56|2550.93|2537.93|2549.56|2536.56|35
1621975610000|2021-05-25 20:46:50|2564.68|2551.68|2565.48|2552.48|2565.48|2552.48|2563.64|2550.64|38
1621964130000|2021-05-25 17:35:30|2550.59|2537.59|2547.96|2534.96|2550.66|2537.66|2547.66|2534.66|34
1621964140000|2021-05-25 17:35:40|2548.7|2535.7|2549.42|2536.42|2551.01|2538.01|2548.7|2535.7|37
1621975620000|2021-05-25 20:47:00|2565.36|2552.36|2564.3|2551.3|2566.17|2553.17|2564.3|2551.3|33
1621964150000|2021-05-25 17:35:50|2548.25|2535.25|2549.32|2536.32|2549.44|2536.44|2546.77|2533.77|39
1621964160000|2021-05-25 17:36:00|2549.51|2536.51|2549.7|2536.7|2550.28|2537.28|2547.71|2534.71|37
1621975630000|2021-05-25 20:47:10|2564.57|2551.57|2564.7|2551.7|2564.92|2551.92|2564.57|2551.57|25
1621964170000|2021-05-25 17:36:10|2549.43|2536.43|2550.36|2537.36|2550.67|2537.67|2549.15|2536.15|32
1621964180000|2021-05-25 17:36:20|2550.26|2537.26|2551.1|2538.1|2551.16|2538.16|2549.01|2536.01|35
1621975640000|2021-05-25 20:47:20|2564.48|2551.48|2564.95|2551.95|2565.18|2552.18|2564.34|2551.34|28
1621964190000|2021-05-25 17:36:30|2551.18|2538.18|2553.94|2540.94|2554.15|2541.15|2550.26|2537.26|34
1621964200000|2021-05-25 17:36:40|2553.89|2540.89|2551.76|2538.76|2553.93|2540.93|2551.04|2538.04|38
1621975650000|2021-05-25 20:47:30|2564.87|2551.87|2563.33|2550.33|2565.23|2552.23|2563.3|2550.3|37
1621964210000|2021-05-25 17:36:50|2551.87|2538.87|2551.8|2538.8|2552.24|2539.24|2550.97|2537.97|37
1621975660000|2021-05-25 20:47:40|2563.23|2550.23|2559.68|2546.68|2563.23|2550.23|2559.68|2546.68|37
1621964220000|2021-05-25 17:37:00|2551.82|2538.82|2551.08|2538.08|2551.82|2538.82|2550.39|2537.39|32
1621964230000|2021-05-25 17:37:10|2550.98|2537.98|2549.65|2536.65|2550.98|2537.98|2549.65|2536.65|26
1621975670000|2021-05-25 20:47:50|2559.4|2546.4|2559.61|2546.61|2560.08|2547.08|2559.23|2546.23|31
1621964240000|2021-05-25 17:37:20|2549.63|2536.63|2554.88|2541.88|2555.33|2542.33|2549.47|2536.47|30
1621964250000|2021-05-25 17:37:30|2554.57|2541.57|2553.56|2540.56|2554.88|2541.88|2551.64|2538.64|38
1621975680000|2021-05-25 20:48:00|2559.17|2546.17|2557.74|2544.74|2559.17|2546.17|2556.21|2543.21|35
1621964260000|2021-05-25 17:37:40|2553.77|2540.77|2555.54|2542.54|2555.54|2542.54|2553.26|2540.26|35
1621975690000|2021-05-25 20:48:10|2557.75|2544.75|2556.03|2543.03|2558.21|2545.21|2556.03|2543.03|34
1621964270000|2021-05-25 17:37:50|2555.56|2542.56|2554.36|2541.36|2555.78|2542.78|2554.36|2541.36|31
1621964280000|2021-05-25 17:38:00|2554.48|2541.48|2557.1|2544.1|2557.15|2544.15|2554.43|2541.43|31
1621975700000|2021-05-25 20:48:20|2556.02|2543.02|2552.72|2539.72|2556.02|2543.02|2552.72|2539.72|29
1621964290000|2021-05-25 17:38:10|2557.33|2544.33|2563.08|2550.08|2563.08|2550.08|2557.22|2544.22|36
1621964300000|2021-05-25 17:38:20|2563.36|2550.36|2564.89|2551.89|2565.75|2552.75|2563.26|2550.26|34
1621975710000|2021-05-25 20:48:30|2552.7|2539.7|2551.78|2538.78|2552.84|2539.84|2551.14|2538.14|29
1621964310000|2021-05-25 17:38:30|2564.47|2551.47|2563.27|2550.27|2565.84|2552.84|2563.24|2550.24|37
1621964320000|2021-05-25 17:38:40|2563.28|2550.28|2562.38|2549.38|2563.28|2550.28|2561.21|2548.21|35
1621975720000|2021-05-25 20:48:40|2552.05|2539.05|2554.56|2541.56|2554.6|2541.6|2552.03|2539.03|35
1621964330000|2021-05-25 17:38:50|2562.33|2549.33|2563.61|2550.61|2564.56|2551.56|2561.93|2548.93|37
1621964340000|2021-05-25 17:39:00|2563.63|2550.63|2566.82|2553.82|2566.82|2553.82|2562.98|2549.98|39
1621975730000|2021-05-25 20:48:50|2554.33|2541.33|2551.97|2538.97|2554.33|2541.33|2551.97|2538.97|34
1621964350000|2021-05-25 17:39:10|2567.05|2554.05|2568.41|2555.41|2568.77|2555.77|2567.03|2554.03|39
1621964360000|2021-05-25 17:39:20|2568.34|2555.34|2567.57|2554.57|2568.46|2555.46|2565.52|2552.52|38
1621975740000|2021-05-25 20:49:00|2551.96|2538.96|2555.3|2542.3|2555.38|2542.38|2551.38|2538.38|35
1621964370000|2021-05-25 17:39:30|2567.49|2554.49|2567.31|2554.31|2569|2556|2567.3|2554.3|31
1621975750000|2021-05-25 20:49:10|2555.35|2542.35|2557.41|2544.41|2557.41|2544.41|2554.79|2541.79|36
1621964380000|2021-05-25 17:39:40|2567.19|2554.19|2567.37|2554.37|2567.79|2554.79|2567.19|2554.19|26
1621964390000|2021-05-25 17:39:50|2567.4|2554.4|2568.1|2555.1|2568.66|2555.66|2567.4|2554.4|34
1621975760000|2021-05-25 20:49:20|2557.44|2544.44|2559|2546|2559.42|2546.42|2557.44|2544.44|35
1621964400000|2021-05-25 17:40:00|2568.08|2555.08|2569.93|2556.93|2570.22|2557.22|2567.99|2554.99|35
1621964410000|2021-05-25 17:40:10|2569.59|2556.59|2569.31|2556.31|2570.02|2557.02|2569.13|2556.13|35
1621975770000|2021-05-25 20:49:30|2558.71|2545.71|2560.73|2547.73|2560.76|2547.76|2558.55|2545.55|24
1621964420000|2021-05-25 17:40:20|2569.29|2556.29|2569.73|2556.73|2569.73|2556.73|2568.13|2555.13|40
1621964430000|2021-05-25 17:40:30|2569.53|2556.53|2568.4|2555.4|2569.78|2556.78|2568.22|2555.22|35
1621975780000|2021-05-25 20:49:40|2560.52|2547.52|2562.61|2549.61|2562.71|2549.71|2559.25|2546.25|33
1621964440000|2021-05-25 17:40:40|2568.45|2555.45|2570.06|2557.06|2570.65|2557.65|2568.34|2555.34|27
1621964450000|2021-05-25 17:40:50|2569.16|2556.16|2566.55|2553.55|2569.16|2556.16|2566.4|2553.4|37
1621975790000|2021-05-25 20:49:50|2562.81|2549.81|2562.49|2549.49|2562.84|2549.84|2561.55|2548.55|31
1621964460000|2021-05-25 17:41:00|2566.61|2553.61|2560.17|2547.17|2566.7|2553.7|2559.68|2546.68|36
1621975800000|2021-05-25 20:50:00|2562.38|2549.38|2565.17|2552.17|2565.5|2552.5|2561.95|2548.95|34
1621964470000|2021-05-25 17:41:10|2560.57|2547.57|2561.09|2548.09|2562.15|2549.15|2559.41|2546.41|38
1621964480000|2021-05-25 17:41:20|2561.43|2548.43|2560.73|2547.73|2562.59|2549.59|2560.65|2547.65|39
1621975810000|2021-05-25 20:50:10|2565.2|2552.2|2565.21|2552.21|2565.33|2552.33|2563.79|2550.79|33
1621964490000|2021-05-25 17:41:30|2560.69|2547.69|2561.4|2548.4|2561.92|2548.92|2560.42|2547.42|35
1621964500000|2021-05-25 17:41:40|2561.34|2548.34|2559.16|2546.16|2561.34|2548.34|2559.15|2546.15|32
1621975820000|2021-05-25 20:50:20|2565.2|2552.2|2567.72|2554.72|2567.77|2554.77|2564.86|2551.86|36
1621964510000|2021-05-25 17:41:50|2559.17|2546.17|2561.71|2548.71|2561.71|2548.71|2559.17|2546.17|38
1621964520000|2021-05-25 17:42:00|2561.61|2548.61|2566.46|2553.46|2566.46|2553.46|2561.46|2548.46|35
1621975830000|2021-05-25 20:50:30|2567.77|2554.77|2568.81|2555.81|2568.94|2555.94|2566.11|2553.11|38
1621964530000|2021-05-25 17:42:10|2566.6|2553.6|2565.75|2552.75|2567.38|2554.38|2565.66|2552.66|35
1621964540000|2021-05-25 17:42:20|2565.83|2552.83|2566.54|2553.54|2567.68|2554.68|2565.74|2552.74|35
1621975840000|2021-05-25 20:50:40|2568.88|2555.88|2571.04|2558.04|2572.61|2559.61|2568.88|2555.88|37
1621964550000|2021-05-25 17:42:30|2566.49|2553.49|2567.28|2554.28|2567.53|2554.53|2565.92|2552.92|36
1621964560000|2021-05-25 17:42:40|2567.48|2554.48|2567.05|2554.05|2567.96|2554.96|2567.05|2554.05|24
1621975850000|2021-05-25 20:50:50|2571.13|2558.13|2572.99|2559.99|2573|2560|2570.55|2557.55|37
1621964570000|2021-05-25 17:42:50|2567.03|2554.03|2567.45|2554.45|2567.99|2554.99|2567.03|2554.03|32
1621964580000|2021-05-25 17:43:00|2567.5|2554.5|2568.14|2555.14|2568.19|2555.19|2567.47|2554.47|26
1621975860000|2021-05-25 20:51:00|2572.96|2559.96|2570.27|2557.27|2572.96|2559.96|2569.77|2556.77|38
1621964590000|2021-05-25 17:43:10|2568.15|2555.15|2570.7|2557.7|2571.1|2558.1|2568.14|2555.14|34
1621964600000|2021-05-25 17:43:20|2570.21|2557.21|2572.11|2559.11|2572.11|2559.11|2568.81|2555.81|36
1621975870000|2021-05-25 20:51:10|2570.04|2557.04|2568.01|2555.01|2570.44|2557.44|2568.01|2555.01|38
1621964610000|2021-05-25 17:43:30|2572.2|2559.2|2573.46|2560.46|2575.11|2562.11|2571.79|2558.79|37
1621964620000|2021-05-25 17:43:40|2573.32|2560.32|2575.32|2562.32|2575.67|2562.67|2573.32|2560.32|37
1621975880000|2021-05-25 20:51:20|2568.02|2555.02|2570.95|2557.95|2571.1|2558.1|2567.86|2554.86|36
1621964630000|2021-05-25 17:43:50|2575.34|2562.34|2574.92|2561.92|2577.02|2564.02|2574.79|2561.79|39
1621964640000|2021-05-25 17:44:00|2574.94|2561.94|2577.58|2564.58|2577.92|2564.92|2574.94|2561.94|38
1621975890000|2021-05-25 20:51:30|2570.75|2557.75|2573.07|2560.07|2573.16|2560.16|2570.75|2557.75|32
1621964650000|2021-05-25 17:44:10|2577.4|2564.4|2581.6|2568.6|2581.95|2568.95|2577.37|2564.37|35
1621975900000|2021-05-25 20:51:40|2572.92|2559.92|2572.66|2559.66|2573.55|2560.55|2572.63|2559.63|34
1621964660000|2021-05-25 17:44:20|2581.78|2568.78|2578.69|2565.69|2581.78|2568.78|2578.69|2565.69|35
1621964670000|2021-05-25 17:44:30|2578.7|2565.7|2579.43|2566.43|2579.56|2566.56|2578.22|2565.22|36
1621975910000|2021-05-25 20:51:50|2572.64|2559.64|2571.8|2558.8|2573.7|2560.7|2571.8|2558.8|33
1621964680000|2021-05-25 17:44:40|2579.37|2566.37|2580.89|2567.89|2580.89|2567.89|2579.29|2566.29|27
1621964690000|2021-05-25 17:44:50|2580.9|2567.9|2579.13|2566.13|2580.9|2567.9|2579.11|2566.11|32
1621975920000|2021-05-25 20:52:00|2571.59|2558.59|2574.46|2561.46|2574.53|2561.53|2571.33|2558.33|34
1621964700000|2021-05-25 17:45:00|2579.2|2566.2|2580.69|2567.69|2581.54|2568.54|2579.2|2566.2|30
1621964710000|2021-05-25 17:45:10|2580.67|2567.67|2582.48|2569.48|2582.48|2569.48|2580.17|2567.17|33
1621975930000|2021-05-25 20:52:10|2574.44|2561.44|2573.92|2560.92|2574.57|2561.57|2573.83|2560.83|31
1621964720000|2021-05-25 17:45:20|2582.63|2569.63|2582.96|2569.96|2583.06|2570.06|2581.69|2568.69|35
1621964730000|2021-05-25 17:45:30|2582.89|2569.89|2583.78|2570.78|2583.78|2570.78|2582.38|2569.38|32
1621975940000|2021-05-25 20:52:20|2573.89|2560.89|2572.63|2559.63|2573.89|2560.89|2571.55|2558.55|38
1621964740000|2021-05-25 17:45:40|2583.57|2570.57|2579.95|2566.95|2583.94|2570.94|2579.95|2566.95|36
1621975950000|2021-05-25 20:52:30|2572.91|2559.91|2574.09|2561.09|2574.82|2561.82|2572.84|2559.84|40
1621964750000|2021-05-25 17:45:50|2579.8|2566.8|2575.96|2562.96|2579.8|2566.8|2575.79|2562.79|37
1621964760000|2021-05-25 17:46:00|2576.25|2563.25|2575.31|2562.31|2576.45|2563.45|2575.31|2562.31|34
1621975960000|2021-05-25 20:52:40|2574.26|2561.26|2574.94|2561.94|2576.08|2563.08|2574.26|2561.26|36
1621964770000|2021-05-25 17:46:10|2575.2|2562.2|2572.68|2559.68|2575.2|2562.2|2569.69|2556.69|38
1621975970000|2021-05-25 20:52:50|2574.88|2561.88|2573.72|2560.72|2574.94|2561.94|2573.39|2560.39|38
1621964780000|2021-05-25 17:46:20|2572.81|2559.81|2576.44|2563.44|2576.53|2563.53|2572.81|2559.81|36
1621964790000|2021-05-25 17:46:30|2576.41|2563.41|2580.47|2567.47|2580.47|2567.47|2576.3|2563.3|35
1621975980000|2021-05-25 20:53:00|2573.56|2560.56|2576.25|2563.25|2576.43|2563.43|2573.14|2560.14|35
1621964800000|2021-05-25 17:46:40|2580.48|2567.48|2583.43|2570.43|2584|2571|2579.94|2566.94|36
1621964810000|2021-05-25 17:46:50|2583.65|2570.65|2583.86|2570.86|2584.04|2571.04|2582.17|2569.17|31
1621975990000|2021-05-25 20:53:10|2576.15|2563.15|2574.38|2561.38|2576.15|2563.15|2574.26|2561.26|31
1621964820000|2021-05-25 17:47:00|2583.77|2570.77|2584.96|2571.96|2585.01|2572.01|2583.77|2570.77|33
1621964830000|2021-05-25 17:47:10|2584.97|2571.97|2584.66|2571.66|2585.04|2572.04|2584.19|2571.19|26
1621976000000|2021-05-25 20:53:20|2574.5|2561.5|2575|2562|2576.06|2563.06|2574.5|2561.5|35
1621964840000|2021-05-25 17:47:20|2584.78|2571.78|2588.01|2575.01|2588.86|2575.86|2584.41|2571.41|36
1621964850000|2021-05-25 17:47:30|2588.2|2575.2|2588.87|2575.87|2590.77|2577.77|2588.07|2575.07|32
1621976010000|2021-05-25 20:53:30|2575.15|2562.15|2575.88|2562.88|2576.53|2563.53|2574.94|2561.94|38
1621964860000|2021-05-25 17:47:40|2588.81|2575.81|2589.2|2576.2|2590.68|2577.68|2588.54|2575.54|36
1621964870000|2021-05-25 17:47:50|2590.34|2577.34|2591.2|2578.2|2591.48|2578.48|2590.34|2577.34|37
1621976020000|2021-05-25 20:53:40|2575.9|2562.9|2576.52|2563.52|2576.87|2563.87|2575.9|2562.9|31
1621964880000|2021-05-25 17:48:00|2591.13|2578.13|2592.36|2579.36|2592.36|2579.36|2591.12|2578.12|35
1621976030000|2021-05-25 20:53:50|2576.57|2563.57|2576.11|2563.11|2576.57|2563.57|2574.21|2561.21|33
1621964890000|2021-05-25 17:48:10|2592.34|2579.34|2592.97|2579.97|2593.26|2580.26|2591.97|2578.97|34
1621964900000|2021-05-25 17:48:20|2592.96|2579.96|2591.23|2578.23|2592.96|2579.96|2590.75|2577.75|32
1621976040000|2021-05-25 20:54:00|2576.25|2563.25|2575.72|2562.72|2576.85|2563.85|2575.61|2562.61|29
1621964910000|2021-05-25 17:48:30|2591.03|2578.03|2591.09|2578.09|2591.46|2578.46|2590.7|2577.7|35
1621964920000|2021-05-25 17:48:40|2591.11|2578.11|2592.55|2579.55|2592.78|2579.78|2590.83|2577.83|35
1621976050000|2021-05-25 20:54:10|2575.71|2562.71|2572.65|2559.65|2575.71|2562.71|2571.99|2558.99|39
1621964930000|2021-05-25 17:48:50|2592.62|2579.62|2592.67|2579.67|2592.73|2579.73|2591.56|2578.56|32
1621964940000|2021-05-25 17:49:00|2592.68|2579.68|2590.23|2577.23|2593.01|2580.01|2590.23|2577.23|38
1621976060000|2021-05-25 20:54:20|2572.67|2559.67|2571.79|2558.79|2573.44|2560.44|2571.74|2558.74|35
1621964950000|2021-05-25 17:49:10|2589.93|2576.93|2592.21|2579.21|2592.57|2579.57|2588.08|2575.08|35
1621964960000|2021-05-25 17:49:20|2591.86|2578.86|2592.12|2579.12|2592.24|2579.24|2590.89|2577.89|33
1621976070000|2021-05-25 20:54:30|2571.7|2558.7|2569.99|2556.99|2571.7|2558.7|2569.99|2556.99|37
1621964970000|2021-05-25 17:49:30|2592.04|2579.04|2593.1|2580.1|2594.18|2581.18|2591.83|2578.83|30
1621964980000|2021-05-25 17:49:40|2592.97|2579.97|2591.58|2578.58|2594.34|2581.34|2591.32|2578.32|35
1621976080000|2021-05-25 20:54:40|2570.01|2557.01|2566.1|2553.1|2570.01|2557.01|2566.1|2553.1|38
1621964990000|2021-05-25 17:49:50|2591.56|2578.56|2591.53|2578.53|2592.03|2579.03|2591.12|2578.12|26
1621976090000|2021-05-25 20:54:50|2565.95|2552.95|2564.75|2551.75|2566.63|2553.63|2564.75|2551.75|37
1621965000000|2021-05-25 17:50:00|2591.45|2578.45|2592.65|2579.65|2592.65|2579.65|2590.94|2577.94|31
1621965010000|2021-05-25 17:50:10|2592.77|2579.77|2589.71|2576.71|2592.77|2579.77|2589.71|2576.71|35
1621976100000|2021-05-25 20:55:00|2564.52|2551.52|2562.81|2549.81|2564.52|2551.52|2562.81|2549.81|34
1621965020000|2021-05-25 17:50:20|2589.92|2576.92|2588.5|2575.5|2590.15|2577.15|2588.5|2575.5|33
1621965030000|2021-05-25 17:50:30|2588.75|2575.75|2587.66|2574.66|2589.15|2576.15|2587.66|2574.66|37
1621976110000|2021-05-25 20:55:10|2562.77|2549.77|2558.58|2545.58|2562.8|2549.8|2558.57|2545.57|35
1621965040000|2021-05-25 17:50:40|2587.67|2574.67|2587.98|2574.98|2588.41|2575.41|2587.02|2574.02|36
1621965050000|2021-05-25 17:50:50|2587.86|2574.86|2589.08|2576.08|2589.17|2576.17|2587.78|2574.78|36
1621976120000|2021-05-25 20:55:20|2558.9|2545.9|2559.21|2546.21|2560.01|2547.01|2557.9|2544.9|38
1621965060000|2021-05-25 17:51:00|2589.13|2576.13|2591.9|2578.9|2592.87|2579.87|2589.13|2576.13|34
1621965070000|2021-05-25 17:51:10|2591.95|2578.95|2588.92|2575.92|2592.04|2579.04|2588.92|2575.92|38
1621976130000|2021-05-25 20:55:30|2559.22|2546.22|2558.87|2545.87|2560.08|2547.08|2558.34|2545.34|36
1621965080000|2021-05-25 17:51:20|2588.65|2575.65|2590.58|2577.58|2591.61|2578.61|2588.65|2575.65|34
1621965090000|2021-05-25 17:51:30|2590.55|2577.55|2592.15|2579.15|2592.15|2579.15|2590.47|2577.47|34
1621976140000|2021-05-25 20:55:40|2558.78|2545.78|2559.95|2546.95|2559.97|2546.97|2558.07|2545.07|36
1621965100000|2021-05-25 17:51:40|2591.93|2578.93|2591.4|2578.4|2592.1|2579.1|2590.22|2577.22|39
1621965110000|2021-05-25 17:51:50|2591.49|2578.49|2592.24|2579.24|2592.43|2579.43|2590.79|2577.79|32
1621976150000|2021-05-25 20:55:50|2559.75|2546.75|2557.96|2544.96|2560.43|2547.43|2557.72|2544.72|35
1621965120000|2021-05-25 17:52:00|2592.22|2579.22|2594.12|2581.12|2594.26|2581.26|2592.22|2579.22|39
1621965130000|2021-05-25 17:52:10|2594.11|2581.11|2594.64|2581.64|2594.64|2581.64|2593.87|2580.87|26
1621976160000|2021-05-25 20:56:00|2557.92|2544.92|2558.56|2545.56|2558.77|2545.77|2556.87|2543.87|32
1621965140000|2021-05-25 17:52:20|2594.57|2581.57|2594.59|2581.59|2594.78|2581.78|2594.54|2581.54|17
1621965150000|2021-05-25 17:52:30|2594.6|2581.6|2596.14|2583.14|2597.08|2584.08|2594.5|2581.5|27
1621976170000|2021-05-25 20:56:10|2559.12|2546.12|2560.15|2547.15|2560.33|2547.33|2559.11|2546.11|36
1621965160000|2021-05-25 17:52:40|2596.18|2583.18|2594.9|2581.9|2596.78|2583.78|2594.9|2581.9|30
1621965170000|2021-05-25 17:52:50|2594.92|2581.92|2598.12|2585.12|2598.12|2585.12|2594.92|2581.92|35
1621976180000|2021-05-25 20:56:20|2560.18|2547.18|2559.4|2546.4|2561.33|2548.33|2559.05|2546.05|30
1621965180000|2021-05-25 17:53:00|2598.11|2585.11|2597.71|2584.71|2598.4|2585.4|2596.87|2583.87|37
1621976190000|2021-05-25 20:56:30|2559.64|2546.64|2559.11|2546.11|2560.39|2547.39|2558.74|2545.74|35
1621965190000|2021-05-25 17:53:10|2597.61|2584.61|2596.6|2583.6|2597.94|2584.94|2595.34|2582.34|34
1621965200000|2021-05-25 17:53:20|2596.69|2583.69|2594.04|2581.04|2596.7|2583.7|2594.04|2581.04|35
1621976200000|2021-05-25 20:56:40|2559.05|2546.05|2559.71|2546.71|2560.38|2547.38|2559|2546|37
1621965210000|2021-05-25 17:53:30|2594.02|2581.02|2593.73|2580.73|2594.22|2581.22|2593.03|2580.03|33
1621965220000|2021-05-25 17:53:40|2593.71|2580.71|2592.46|2579.46|2594.26|2581.26|2592.07|2579.07|38
1621976210000|2021-05-25 20:56:50|2559.62|2546.62|2559.05|2546.05|2559.62|2546.62|2558.55|2545.55|35
1621965230000|2021-05-25 17:53:50|2592.36|2579.36|2592.58|2579.58|2592.58|2579.58|2590.87|2577.87|34
1621965240000|2021-05-25 17:54:00|2592.28|2579.28|2593.57|2580.57|2593.76|2580.76|2591.72|2578.72|36
1621976220000|2021-05-25 20:57:00|2558.96|2545.96|2557.61|2544.61|2559.01|2546.01|2557.61|2544.61|37
1621965250000|2021-05-25 17:54:10|2593.6|2580.6|2593.76|2580.76|2593.98|2580.98|2593.33|2580.33|22
1621965260000|2021-05-25 17:54:20|2593.92|2580.92|2595.53|2582.53|2595.53|2582.53|2593.76|2580.76|21
1621976230000|2021-05-25 20:57:10|2557.48|2544.48|2556.56|2543.56|2557.48|2544.48|2556.51|2543.51|20
1621965270000|2021-05-25 17:54:30|2595.45|2582.45|2596.17|2583.17|2596.17|2583.17|2595.45|2582.45|20
1621976240000|2021-05-25 20:57:20|2556.54|2543.54|2553.65|2540.65|2556.54|2543.54|2552.66|2539.66|36
1621965280000|2021-05-25 17:54:40|2596.25|2583.25|2596.98|2583.98|2597.05|2584.05|2596.11|2583.11|20
1621965290000|2021-05-25 17:54:50|2597.01|2584.01|2594.79|2581.79|2597.21|2584.21|2594.79|2581.79|30
1621976250000|2021-05-25 20:57:30|2553.08|2540.08|2550.75|2537.75|2553.21|2540.21|2550.75|2537.75|33
1621965300000|2021-05-25 17:55:00|2594.7|2581.7|2593.78|2580.78|2595.51|2582.51|2593.78|2580.78|30
1621965310000|2021-05-25 17:55:10|2593.77|2580.77|2589.48|2576.48|2593.78|2580.78|2587.68|2574.68|38
1621976260000|2021-05-25 20:57:40|2550.69|2537.69|2551.13|2538.13|2551.2|2538.2|2549.91|2536.91|36
1621965320000|2021-05-25 17:55:20|2589.36|2576.36|2587.58|2574.58|2590.63|2577.63|2587.58|2574.58|38
1621976270000|2021-05-25 20:57:50|2551.14|2538.14|2551.43|2538.43|2551.98|2538.98|2550.21|2537.21|28
1621965330000|2021-05-25 17:55:30|2587.36|2574.36|2586.97|2573.97|2587.36|2574.36|2585.51|2572.51|39
1621965340000|2021-05-25 17:55:40|2587.01|2574.01|2587.34|2574.34|2587.34|2574.34|2586.21|2573.21|37
1621976280000|2021-05-25 20:58:00|2552.15|2539.15|2552.38|2539.38|2552.95|2539.95|2551.75|2538.75|36
1621965350000|2021-05-25 17:55:50|2587.33|2574.33|2587.58|2574.58|2588.19|2575.19|2587.33|2574.33|23
1621965360000|2021-05-25 17:56:00|2588.11|2575.11|2586.76|2573.76|2589.47|2576.47|2586.76|2573.76|37
1621976290000|2021-05-25 20:58:10|2552.13|2539.13|2553|2540|2553.56|2540.56|2551.15|2538.15|37
1621965370000|2021-05-25 17:56:10|2586.79|2573.79|2586.57|2573.57|2587.85|2574.85|2586.3|2573.3|39
1621965380000|2021-05-25 17:56:20|2586.69|2573.69|2584.53|2571.53|2586.69|2573.69|2584.33|2571.33|37
1621976300000|2021-05-25 20:58:20|2552.9|2539.9|2554.47|2541.47|2554.53|2541.53|2551.79|2538.79|35
1621965390000|2021-05-25 17:56:30|2584.71|2571.71|2584.1|2571.1|2584.98|2571.98|2583.93|2570.93|37
1621965400000|2021-05-25 17:56:40|2583.65|2570.65|2579.75|2566.75|2584.18|2571.18|2579.75|2566.75|34
1621976310000|2021-05-25 20:58:30|2554.6|2541.6|2559.76|2546.76|2559.94|2546.94|2554.42|2541.42|36
1621965410000|2021-05-25 17:56:50|2579.74|2566.74|2579.4|2566.4|2580.54|2567.54|2578.3|2565.3|37
1621976320000|2021-05-25 20:58:40|2559.69|2546.69|2560.06|2547.06|2560.06|2547.06|2557.41|2544.41|37
1621965420000|2021-05-25 17:57:00|2579.47|2566.47|2574|2561|2579.65|2566.65|2573.43|2560.43|37
1621965430000|2021-05-25 17:57:10|2573.93|2560.93|2572.25|2559.25|2574.44|2561.44|2572.13|2559.13|39
1621976330000|2021-05-25 20:58:50|2560.15|2547.15|2559.66|2546.66|2560.15|2547.15|2558.79|2545.79|36
1621965440000|2021-05-25 17:57:20|2572.24|2559.24|2572.57|2559.57|2573.42|2560.42|2572.09|2559.09|37
1621965450000|2021-05-25 17:57:30|2572.74|2559.74|2574.83|2561.83|2575.4|2562.4|2571.89|2558.89|35
1621976340000|2021-05-25 20:59:00|2559.55|2546.55|2557.22|2544.22|2559.68|2546.68|2556.52|2543.52|30
1621965460000|2021-05-25 17:57:40|2574.76|2561.76|2575.16|2562.16|2575.8|2562.8|2574.44|2561.44|34
1621965470000|2021-05-25 17:57:50|2575.12|2562.12|2573.94|2560.94|2575.12|2562.12|2573.32|2560.32|32
1621976350000|2021-05-25 20:59:10|2557.06|2544.06|2557.29|2544.29|2557.41|2544.41|2555.42|2542.42|34
1621965480000|2021-05-25 17:58:00|2573.93|2560.93|2574.73|2561.73|2574.99|2561.99|2571.09|2558.09|38
1621965490000|2021-05-25 17:58:10|2574.64|2561.64|2575.25|2562.25|2575.56|2562.56|2573.94|2560.94|36
1621976360000|2021-05-25 20:59:20|2557.35|2544.35|2558.63|2545.63|2559.16|2546.16|2557.23|2544.23|36
1621965500000|2021-05-25 17:58:20|2575.27|2562.27|2579.85|2566.85|2580.72|2567.72|2575.27|2562.27|37
1621965510000|2021-05-25 17:58:30|2579.97|2566.97|2578.89|2565.89|2579.97|2566.97|2577.32|2564.32|35
1621976370000|2021-05-25 20:59:30|2558.56|2545.56|2557.11|2544.11|2558.99|2545.99|2556.5|2543.5|33
1621965520000|2021-05-25 17:58:40|2579.18|2566.18|2580.8|2567.8|2581.28|2568.28|2579.18|2566.18|34
1621965530000|2021-05-25 17:58:50|2580.68|2567.68|2578.66|2565.66|2581.3|2568.3|2578.66|2565.66|36
1621976380000|2021-05-25 20:59:40|2557.38|2544.38|2561.37|2548.37|2561.37|2548.37|2557.27|2544.27|32
1621965540000|2021-05-25 17:59:00|2578.82|2565.82|2580.48|2567.48|2580.48|2567.48|2578.02|2565.02|35
1621965550000|2021-05-25 17:59:10|2580.64|2567.64|2583.84|2570.84|2583.84|2570.84|2580.64|2567.64|31
1621976390000|2021-05-25 20:59:50|2561.9|2548.9|2561.81|2548.81|2562.82|2549.82|2561.81|2548.81|37
1621965560000|2021-05-25 17:59:20|2584.04|2571.04|2587.29|2574.29|2588.5|2575.5|2584.04|2571.04|30
1621976400000|2021-05-25 21:00:00|2561.59|2548.59|2566.15|2553.15|2566.28|2553.28|2560.49|2547.49|36
1621965570000|2021-05-25 17:59:30|2586.69|2573.69|2596.05|2583.05|2596.05|2583.05|2586.69|2573.69|35
1621965580000|2021-05-25 17:59:40|2596.21|2583.21|2595.14|2582.14|2597.61|2584.61|2595|2582|35
1621976410000|2021-05-25 21:00:10|2565.63|2552.63|2566.47|2553.47|2566.53|2553.53|2564.98|2551.98|36
1621965590000|2021-05-25 17:59:50|2595.02|2582.02|2593.44|2580.44|2595.06|2582.06|2592.54|2579.54|32
1621965600000|2021-05-25 18:00:00|2593.47|2580.47|2597.67|2584.67|2597.67|2584.67|2593.47|2580.47|39
1621976420000|2021-05-25 21:00:20|2566.46|2553.46|2566.85|2553.85|2567.13|2554.13|2566.46|2553.46|35
1621965610000|2021-05-25 18:00:10|2597.63|2584.63|2600.09|2587.09|2600.33|2587.33|2597.49|2584.49|36
1621965620000|2021-05-25 18:00:20|2599.92|2586.92|2594.55|2581.55|2599.92|2586.92|2594.5|2581.5|40
1621976430000|2021-05-25 21:00:30|2566.96|2553.96|2566.6|2553.6|2567.45|2554.45|2566.6|2553.6|32
1621965630000|2021-05-25 18:00:30|2594.65|2581.65|2590.42|2577.42|2595.61|2582.61|2590.42|2577.42|37
1621976440000|2021-05-25 21:00:40|2566.43|2553.43|2566.84|2553.84|2567.14|2554.14|2565.39|2552.39|39
1621965640000|2021-05-25 18:00:40|2590.4|2577.4|2588.79|2575.79|2590.46|2577.46|2587.82|2574.82|38
1621965650000|2021-05-25 18:00:50|2588.87|2575.87|2592.23|2579.23|2592.23|2579.23|2588.87|2575.87|31
1621976450000|2021-05-25 21:00:50|2566.53|2553.53|2566.98|2553.98|2567.45|2554.45|2566.53|2553.53|35
1621965660000|2021-05-25 18:01:00|2591.88|2578.88|2593.64|2580.64|2593.98|2580.98|2591.87|2578.87|35
1621965670000|2021-05-25 18:01:10|2593.37|2580.37|2593.73|2580.73|2595.15|2582.15|2592.92|2579.92|34
1621976460000|2021-05-25 21:01:00|2567.16|2554.16|2568.51|2555.51|2569.12|2556.12|2566.93|2553.93|34
1621965680000|2021-05-25 18:01:20|2593.96|2580.96|2593.22|2580.22|2594.72|2581.72|2592.59|2579.59|35
1621965690000|2021-05-25 18:01:30|2593.12|2580.12|2595.58|2582.58|2595.58|2582.58|2593.12|2580.12|29
1621976470000|2021-05-25 21:01:10|2568.46|2555.46|2566.19|2553.19|2569.17|2556.17|2566.19|2553.19|34
1621965700000|2021-05-25 18:01:40|2595.62|2582.62|2596.31|2583.31|2596.31|2583.31|2595.62|2582.62|28
1621965710000|2021-05-25 18:01:50|2596.35|2583.35|2593.69|2580.69|2596.37|2583.37|2593.69|2580.69|30
1621976480000|2021-05-25 21:01:20|2566.18|2553.18|2564.16|2551.16|2566.28|2553.28|2563.84|2550.84|39
1621965720000|2021-05-25 18:02:00|2593.63|2580.63|2596.72|2583.72|2596.82|2583.82|2593.63|2580.63|22
1621965730000|2021-05-25 18:02:10|2596.69|2583.69|2599.59|2586.59|2599.73|2586.73|2596.36|2583.36|30
1621976490000|2021-05-25 21:01:30|2564.07|2551.07|2566.92|2553.92|2567|2554|2564.07|2551.07|40
1621965740000|2021-05-25 18:02:20|2599.53|2586.53|2599.33|2586.33|2601.59|2588.59|2598.71|2585.71|38
1621965750000|2021-05-25 18:02:30|2599.34|2586.34|2597.43|2584.43|2599.82|2586.82|2597.43|2584.43|38
1621976500000|2021-05-25 21:01:40|2567.09|2554.09|2567.3|2554.3|2567.3|2554.3|2566.21|2553.21|33
1621965760000|2021-05-25 18:02:40|2597.42|2584.42|2596.81|2583.81|2597.55|2584.55|2596|2583|35
1621965770000|2021-05-25 18:02:50|2597.03|2584.03|2598.33|2585.33|2598.53|2585.53|2596.42|2583.42|38
1621976510000|2021-05-25 21:01:50|2567.49|2554.49|2567.22|2554.22|2567.49|2554.49|2566.09|2553.09|34
1621965780000|2021-05-25 18:03:00|2598.25|2585.25|2600.65|2587.65|2600.91|2587.91|2597.95|2584.95|31
1621976520000|2021-05-25 21:02:00|2567.37|2554.37|2566.9|2553.9|2567.82|2554.82|2566.8|2553.8|30
1621965790000|2021-05-25 18:03:10|2600.58|2587.58|2597.07|2584.07|2600.58|2587.58|2596.8|2583.8|32
1621965800000|2021-05-25 18:03:20|2597.18|2584.18|2597.09|2584.09|2598.96|2585.96|2596.41|2583.41|33
1621976530000|2021-05-25 21:02:10|2566.89|2553.89|2566.07|2553.07|2566.89|2553.89|2566.07|2553.07|25
1621965810000|2021-05-25 18:03:30|2597.04|2584.04|2597.56|2584.56|2597.56|2584.56|2595.16|2582.16|34
1621965820000|2021-05-25 18:03:40|2597.58|2584.58|2593.92|2580.92|2597.58|2584.58|2593.92|2580.92|34
1621976540000|2021-05-25 21:02:20|2566.15|2553.15|2567.84|2554.84|2567.84|2554.84|2565.76|2552.76|28
1621965830000|2021-05-25 18:03:50|2593.54|2580.54|2590.02|2577.02|2594.09|2581.09|2588.43|2575.43|35
1621965840000|2021-05-25 18:04:00|2590.01|2577.01|2591.19|2578.19|2591.44|2578.44|2589.27|2576.27|35
1621976550000|2021-05-25 21:02:30|2567.69|2554.69|2569.2|2556.2|2569.2|2556.2|2567.49|2554.49|24
1621965850000|2021-05-25 18:04:10|2591.17|2578.17|2589.73|2576.73|2592.26|2579.26|2589.32|2576.32|37
1621965860000|2021-05-25 18:04:20|2590.15|2577.15|2586.51|2573.51|2590.22|2577.22|2586.26|2573.26|37
1621976560000|2021-05-25 21:02:40|2568.87|2555.87|2570.36|2557.36|2570.36|2557.36|2568.63|2555.63|38
1621965870000|2021-05-25 18:04:30|2586.69|2573.69|2587.81|2574.81|2588.06|2575.06|2586.54|2573.54|38
1621965880000|2021-05-25 18:04:40|2587.96|2574.96|2586.85|2573.85|2588.4|2575.4|2586.75|2573.75|37
1621976570000|2021-05-25 21:02:50|2570.11|2557.11|2570.7|2557.7|2570.7|2557.7|2569.33|2556.33|32
1621965890000|2021-05-25 18:04:50|2586.84|2573.84|2583|2570|2586.84|2573.84|2582.5|2569.5|38
1621965900000|2021-05-25 18:05:00|2583.1|2570.1|2583.83|2570.83|2584.85|2571.85|2583.1|2570.1|34
1621976580000|2021-05-25 21:03:00|2570.92|2557.92|2570.92|2557.92|2571.84|2558.84|2570.66|2557.66|28
1621965910000|2021-05-25 18:05:10|2583.77|2570.77|2581.11|2568.11|2583.77|2570.77|2580.98|2567.98|32
1621965920000|2021-05-25 18:05:20|2581.22|2568.22|2578.81|2565.81|2581.22|2568.22|2577.93|2564.93|32
1621976590000|2021-05-25 21:03:10|2570.93|2557.93|2573.96|2560.96|2574.08|2561.08|2570.85|2557.85|35
1621965930000|2021-05-25 18:05:30|2578.79|2565.79|2578.32|2565.32|2580|2567|2578.32|2565.32|31
1621976600000|2021-05-25 21:03:20|2573.83|2560.83|2571.97|2558.97|2573.83|2560.83|2571.89|2558.89|27
1621965940000|2021-05-25 18:05:40|2578.7|2565.7|2582.74|2569.74|2582.74|2569.74|2578.7|2565.7|38
1621965950000|2021-05-25 18:05:50|2582.71|2569.71|2583|2570|2584.12|2571.12|2581.65|2568.65|35
1621976610000|2021-05-25 21:03:30|2572.05|2559.05|2573.41|2560.41|2573.66|2560.66|2572.04|2559.04|29
1621965960000|2021-05-25 18:06:00|2582.91|2569.91|2582.73|2569.73|2583.18|2570.18|2582.51|2569.51|35
1621965970000|2021-05-25 18:06:10|2582.76|2569.76|2580.4|2567.4|2582.77|2569.77|2580.22|2567.22|32
1621976620000|2021-05-25 21:03:40|2573.38|2560.38|2572.52|2559.52|2573.43|2560.43|2571.08|2558.08|22
1621965980000|2021-05-25 18:06:20|2580.28|2567.28|2579.38|2566.38|2580.28|2567.28|2579.27|2566.27|29
1621965990000|2021-05-25 18:06:30|2579.39|2566.39|2579.31|2566.31|2580.56|2567.56|2579.31|2566.31|29
1621976630000|2021-05-25 21:03:50|2572.43|2559.43|2571.16|2558.16|2572.82|2559.82|2571.16|2558.16|27
1621966000000|2021-05-25 18:06:40|2579.23|2566.23|2578.28|2565.28|2579.5|2566.5|2578.28|2565.28|29
1621976640000|2021-05-25 21:04:00|2571.17|2558.17|2570.12|2557.12|2571.44|2558.44|2570.12|2557.12|26
1621966010000|2021-05-25 18:06:50|2578.26|2565.26|2577.1|2564.1|2578.26|2565.26|2576.7|2563.7|34
1621966020000|2021-05-25 18:07:00|2577.09|2564.09|2581.53|2568.53|2581.53|2568.53|2576.8|2563.8|36
1621976650000|2021-05-25 21:04:10|2569.71|2556.71|2567.43|2554.43|2570.14|2557.14|2567.43|2554.43|33
1621966030000|2021-05-25 18:07:10|2581.37|2568.37|2581.87|2568.87|2582.95|2569.95|2581.08|2568.08|35
1621966040000|2021-05-25 18:07:20|2581.86|2568.86|2579.06|2566.06|2581.86|2568.86|2578.06|2565.06|36
1621976660000|2021-05-25 21:04:20|2566.77|2553.77|2566.48|2553.48|2566.77|2553.77|2565.47|2552.47|36
1621966050000|2021-05-25 18:07:30|2579.36|2566.36|2577.91|2564.91|2579.36|2566.36|2577.29|2564.29|37
1621966060000|2021-05-25 18:07:40|2577.88|2564.88|2578.31|2565.31|2579.5|2566.5|2577.59|2564.59|31
1621976670000|2021-05-25 21:04:30|2566.77|2553.77|2565.53|2552.53|2566.91|2553.91|2564.96|2551.96|27
1621966070000|2021-05-25 18:07:50|2578.14|2565.14|2577.78|2564.78|2579|2566|2577.78|2564.78|33
1621966080000|2021-05-25 18:08:00|2577.79|2564.79|2580.54|2567.54|2580.67|2567.67|2577.58|2564.58|31
1621976680000|2021-05-25 21:04:40|2565.33|2552.33|2565.55|2552.55|2567.11|2554.11|2565.32|2552.32|33
1621966090000|2021-05-25 18:08:10|2580.93|2567.93|2583.23|2570.23|2584.52|2571.52|2580.69|2567.69|35
1621976690000|2021-05-25 21:04:50|2565.61|2552.61|2566.15|2553.15|2567.13|2554.13|2565.59|2552.59|32
1621966100000|2021-05-25 18:08:20|2583.24|2570.24|2582.54|2569.54|2583.27|2570.27|2582.3|2569.3|33
1621966110000|2021-05-25 18:08:30|2582.62|2569.62|2581.7|2568.7|2582.68|2569.68|2579.53|2566.53|29
1621976700000|2021-05-25 21:05:00|2565.56|2552.56|2565.04|2552.04|2565.77|2552.77|2563.86|2550.86|31
1621966120000|2021-05-25 18:08:40|2582.14|2569.14|2580.31|2567.31|2582.34|2569.34|2580.31|2567.31|35
1621966130000|2021-05-25 18:08:50|2580.1|2567.1|2582.44|2569.44|2582.44|2569.44|2578.81|2565.81|39
1621976710000|2021-05-25 21:05:10|2565.28|2552.28|2565.07|2552.07|2566.07|2553.07|2564.9|2551.9|28
1621966140000|2021-05-25 18:09:00|2582.38|2569.38|2579.06|2566.06|2582.38|2569.38|2578.83|2565.83|34
1621966150000|2021-05-25 18:09:10|2579.02|2566.02|2579.13|2566.13|2579.13|2566.13|2577.42|2564.42|32
1621976720000|2021-05-25 21:05:20|2565.13|2552.13|2567.45|2554.45|2567.66|2554.66|2565.13|2552.13|36
1621966160000|2021-05-25 18:09:20|2578.89|2565.89|2585.36|2572.36|2585.36|2572.36|2578.8|2565.8|39
1621966170000|2021-05-25 18:09:30|2585.29|2572.29|2582.25|2569.25|2585.29|2572.29|2581.84|2568.84|35
1621976730000|2021-05-25 21:05:30|2567.41|2554.41|2562.32|2549.32|2567.41|2554.41|2562.23|2549.23|32
1621966180000|2021-05-25 18:09:40|2581.77|2568.77|2583.11|2570.11|2584.3|2571.3|2581.77|2568.77|30
1621966190000|2021-05-25 18:09:50|2583.01|2570.01|2581.11|2568.11|2583.16|2570.16|2581.05|2568.05|29
1621976740000|2021-05-25 21:05:40|2562.33|2549.33|2562.66|2549.66|2563.52|2550.52|2562.05|2549.05|30
1621966200000|2021-05-25 18:10:00|2581.68|2568.68|2583.16|2570.16|2583.9|2570.9|2581.68|2568.68|33
1621976750000|2021-05-25 21:05:50|2561.87|2548.87|2563.9|2550.9|2563.9|2550.9|2560.71|2547.71|38
1621966210000|2021-05-25 18:10:10|2584|2571|2587.73|2574.73|2587.73|2574.73|2583.54|2570.54|35
1621966220000|2021-05-25 18:10:20|2587.68|2574.68|2587.53|2574.53|2587.73|2574.73|2587.35|2574.35|21
1621976760000|2021-05-25 21:06:00|2562.91|2549.91|2561.73|2548.73|2563.01|2550.01|2561.73|2548.73|26
1621966230000|2021-05-25 18:10:30|2587.59|2574.59|2587.48|2574.48|2587.62|2574.62|2586.07|2573.07|17
1621966240000|2021-05-25 18:10:40|2587.98|2574.98|2591.73|2578.73|2593.16|2580.16|2587.95|2574.95|26
1621976770000|2021-05-25 21:06:10|2562.02|2549.02|2560.35|2547.35|2562.02|2549.02|2559.99|2546.99|26
1621966250000|2021-05-25 18:10:50|2591.71|2578.71|2593.72|2580.72|2593.96|2580.96|2591.09|2578.09|35
1621966260000|2021-05-25 18:11:00|2593.95|2580.95|2595.72|2582.72|2596.97|2583.97|2593.95|2580.95|33
1621966270000|2021-05-25 18:11:10|2595.78|2582.78|2594.1|2581.1|2595.78|2582.78|2592.67|2579.67|37
1621966280000|2021-05-25 18:11:20|2594.14|2581.14|2595.11|2582.11|2595.21|2582.21|2593.65|2580.65|31
1621966290000|2021-05-25 18:11:30|2595.12|2582.12|2594.4|2581.4|2595.65|2582.65|2593.93|2580.93|25
1621966300000|2021-05-25 18:11:40|2594.07|2581.07|2595.38|2582.38|2595.38|2582.38|2594.02|2581.02|29
1621966310000|2021-05-25 18:11:50|2595.27|2582.27|2597.97|2584.97|2598.69|2585.69|2595.27|2582.27|29
1621966320000|2021-05-25 18:12:00|2597.95|2584.95|2599.95|2586.95|2600.36|2587.36|2597.73|2584.73|27
1621966330000|2021-05-25 18:12:10|2600.2|2587.2|2598|2585|2600.2|2587.2|2597.55|2584.55|28
1621966340000|2021-05-25 18:12:20|2598.17|2585.17|2598.9|2585.9|2599.05|2586.05|2597.31|2584.31|32
1621966350000|2021-05-25 18:12:30|2598.75|2585.75|2595.91|2582.91|2598.98|2585.98|2595.82|2582.82|26
1621966360000|2021-05-25 18:12:40|2595.86|2582.86|2595.01|2582.01|2596.11|2583.11|2594.95|2581.95|30
1621966370000|2021-05-25 18:12:50|2594.87|2581.87|2596.17|2583.17|2597.59|2584.59|2593.04|2580.04|33
1621966380000|2021-05-25 18:13:00|2596.11|2583.11|2594.83|2581.83|2598.6|2585.6|2594.83|2581.83|35
1621966390000|2021-05-25 18:13:10|2594.71|2581.71|2592.33|2579.33|2594.71|2581.71|2591.98|2578.98|34
1621966400000|2021-05-25 18:13:20|2592.2|2579.2|2593.41|2580.41|2593.94|2580.94|2592.18|2579.18|29
1621966410000|2021-05-25 18:13:30|2593.61|2580.61|2591.83|2578.83|2593.61|2580.61|2591.68|2578.68|26
1621966420000|2021-05-25 18:13:40|2591.87|2578.87|2591.71|2578.71|2592.96|2579.96|2591.64|2578.64|25
1621966430000|2021-05-25 18:13:50|2591.52|2578.52|2590.37|2577.37|2591.57|2578.57|2590.27|2577.27|36
1621966440000|2021-05-25 18:14:00|2590.2|2577.2|2591.96|2578.96|2592.27|2579.27|2590.2|2577.2|26
1621966450000|2021-05-25 18:14:10|2592.25|2579.25|2595.06|2582.06|2596.22|2583.22|2591.3|2578.3|22
1621966460000|2021-05-25 18:14:20|2595.52|2582.52|2594.42|2581.42|2596.17|2583.17|2594.42|2581.42|21
1621966470000|2021-05-25 18:14:30|2594.39|2581.39|2595.84|2582.84|2596.86|2583.86|2594.39|2581.39|19
1621966480000|2021-05-25 18:14:40|2595.75|2582.75|2593.74|2580.74|2596.03|2583.03|2593.64|2580.64|30
1621966490000|2021-05-25 18:14:50|2593.54|2580.54|2594.45|2581.45|2595.35|2582.35|2593.54|2580.54|29
1621966500000|2021-05-25 18:15:00|2593.54|2580.54|2593.66|2580.66|2595.87|2582.87|2593.54|2580.54|22
1621966510000|2021-05-25 18:15:10|2593.58|2580.58|2594.91|2581.91|2594.98|2581.98|2593.17|2580.17|35
1621966520000|2021-05-25 18:15:20|2595.01|2582.01|2596.92|2583.92|2597.21|2584.21|2595.01|2582.01|31
1621966530000|2021-05-25 18:15:30|2596.9|2583.9|2593.75|2580.75|2596.93|2583.93|2593.75|2580.75|36
1621966540000|2021-05-25 18:15:40|2593.82|2580.82|2592.86|2579.86|2595.16|2582.16|2592.86|2579.86|25
1621966550000|2021-05-25 18:15:50|2592.85|2579.85|2593.91|2580.91|2595.3|2582.3|2591.43|2578.43|31
1621966560000|2021-05-25 18:16:00|2593.77|2580.77|2592.25|2579.25|2594.05|2581.05|2592.06|2579.06|27
1621966570000|2021-05-25 18:16:10|2592.24|2579.24|2591.94|2578.94|2592.85|2579.85|2591.62|2578.62|26
1621966580000|2021-05-25 18:16:20|2591.64|2578.64|2589.77|2576.77|2591.64|2578.64|2589.07|2576.07|24
1621966590000|2021-05-25 18:16:30|2590.61|2577.61|2592.36|2579.36|2592.64|2579.64|2590.61|2577.61|29
1621966600000|2021-05-25 18:16:40|2592.35|2579.35|2592.32|2579.32|2592.35|2579.35|2590.16|2577.16|26
1621966610000|2021-05-25 18:16:50|2592.29|2579.29|2590.31|2577.31|2592.47|2579.47|2590.25|2577.25|28
1621966620000|2021-05-25 18:17:00|2590.06|2577.06|2590.73|2577.73|2590.75|2577.75|2589.97|2576.97|25
1621966630000|2021-05-25 18:17:10|2590.52|2577.52|2588.41|2575.41|2591.2|2578.2|2588.3|2575.3|28
1621966640000|2021-05-25 18:17:20|2588.49|2575.49|2589.39|2576.39|2589.9|2576.9|2588.49|2575.49|25
1621966650000|2021-05-25 18:17:30|2589.54|2576.54|2587|2574|2589.54|2576.54|2586.66|2573.66|32
1621966660000|2021-05-25 18:17:40|2587.65|2574.65|2590.09|2577.09|2590.09|2577.09|2587.33|2574.33|28
1621966670000|2021-05-25 18:17:50|2590.12|2577.12|2589.84|2576.84|2590.61|2577.61|2589.84|2576.84|23
1621966680000|2021-05-25 18:18:00|2589.15|2576.15|2591.18|2578.18|2591.28|2578.28|2588.53|2575.53|27
1621966690000|2021-05-25 18:18:10|2591.05|2578.05|2593.04|2580.04|2593.71|2580.71|2590.86|2577.86|14
1621966700000|2021-05-25 18:18:20|2593.12|2580.12|2596.75|2583.75|2597.02|2584.02|2592.7|2579.7|22
1621966710000|2021-05-25 18:18:30|2597.42|2584.42|2598.65|2585.65|2601.14|2588.14|2597.42|2584.42|38
1621966720000|2021-05-25 18:18:40|2598.66|2585.66|2597.41|2584.41|2598.69|2585.69|2596.34|2583.34|34
1621966730000|2021-05-25 18:18:50|2596.95|2583.95|2596.21|2583.21|2597.69|2584.69|2595.06|2582.06|34
1621966740000|2021-05-25 18:19:00|2596.24|2583.24|2595.6|2582.6|2596.88|2583.88|2594.65|2581.65|36
1621966750000|2021-05-25 18:19:10|2595.61|2582.61|2595.65|2582.65|2596.36|2583.36|2595.14|2582.14|27
1621966760000|2021-05-25 18:19:20|2595.66|2582.66|2592.89|2579.89|2595.66|2582.66|2591.88|2578.88|36
1621966770000|2021-05-25 18:19:30|2592.8|2579.8|2591.01|2578.01|2594.33|2581.33|2591|2578|38
1621966780000|2021-05-25 18:19:40|2591.08|2578.08|2589.64|2576.64|2592.95|2579.95|2589.62|2576.62|32
1621966790000|2021-05-25 18:19:50|2589.8|2576.8|2590.45|2577.45|2590.76|2577.76|2588.57|2575.57|37
1621966800000|2021-05-25 18:20:00|2590.4|2577.4|2590.37|2577.37|2590.46|2577.46|2589.43|2576.43|37
1621966810000|2021-05-25 18:20:10|2590.33|2577.33|2592.08|2579.08|2595.15|2582.15|2590.26|2577.26|34
1621966820000|2021-05-25 18:20:20|2591.93|2578.93|2593.9|2580.9|2594.81|2581.81|2591.74|2578.74|34
1621966830000|2021-05-25 18:20:30|2593.89|2580.89|2593.86|2580.86|2594.04|2581.04|2593.15|2580.15|21
1621966840000|2021-05-25 18:20:40|2593.54|2580.54|2592.62|2579.62|2593.88|2580.88|2591.2|2578.2|30
1621966850000|2021-05-25 18:20:50|2592.43|2579.43|2592.11|2579.11|2592.77|2579.77|2591.23|2578.23|25
1621966860000|2021-05-25 18:21:00|2592.25|2579.25|2593.94|2580.94|2594.4|2581.4|2591.42|2578.42|33
1621966870000|2021-05-25 18:21:10|2594.02|2581.02|2594.78|2581.78|2595.88|2582.88|2594.02|2581.02|25
1621966880000|2021-05-25 18:21:20|2595|2582|2596.37|2583.37|2596.74|2583.74|2595|2582|23
1621966890000|2021-05-25 18:21:30|2596.12|2583.12|2592.75|2579.75|2596.43|2583.43|2592.75|2579.75|31
1621966900000|2021-05-25 18:21:40|2591.58|2578.58|2591.42|2578.42|2592.4|2579.4|2591.42|2578.42|30
1621976780000|2021-05-25 21:06:20|2560.01|2547.01|2555.9|2542.9|2560.09|2547.09|2555.9|2542.9|33
1621966910000|2021-05-25 18:21:50|2591.63|2578.63|2593.77|2580.77|2593.77|2580.77|2591.58|2578.58|22
1621966920000|2021-05-25 18:22:00|2593.93|2580.93|2592.61|2579.61|2594.83|2581.83|2592.61|2579.61|30
1621966930000|2021-05-25 18:22:10|2593.04|2580.04|2594.68|2581.68|2594.69|2581.69|2592.69|2579.69|23
1621976790000|2021-05-25 21:06:30|2555.89|2542.89|2556.1|2543.1|2556.41|2543.41|2555.27|2542.27|33
1621966940000|2021-05-25 18:22:20|2594.67|2581.67|2593.23|2580.23|2594.99|2581.99|2593.07|2580.07|26
1621966950000|2021-05-25 18:22:30|2593.1|2580.1|2591.35|2578.35|2593.5|2580.5|2590.67|2577.67|26
1621976800000|2021-05-25 21:06:40|2556.12|2543.12|2555.94|2542.94|2557.56|2544.56|2555.94|2542.94|30
1621966960000|2021-05-25 18:22:40|2591.32|2578.32|2594.5|2581.5|2594.51|2581.51|2591.32|2578.32|26
1621966970000|2021-05-25 18:22:50|2594.24|2581.24|2592.57|2579.57|2594.46|2581.46|2592.37|2579.37|29
1621976810000|2021-05-25 21:06:50|2556.25|2543.25|2556.53|2543.53|2558.5|2545.5|2556.19|2543.19|37
1621966980000|2021-05-25 18:23:00|2592.56|2579.56|2592.82|2579.82|2593.3|2580.3|2592.48|2579.48|20
1621966990000|2021-05-25 18:23:10|2592.81|2579.81|2593.41|2580.41|2593.46|2580.46|2592.01|2579.01|35
1621976820000|2021-05-25 21:07:00|2556.62|2543.62|2556.74|2543.74|2557.09|2544.09|2556.06|2543.06|27
1621967000000|2021-05-25 18:23:20|2594.23|2581.23|2593.74|2580.74|2594.23|2581.23|2593.36|2580.36|19
1621967010000|2021-05-25 18:23:30|2593.7|2580.7|2594.42|2581.42|2594.79|2581.79|2593.7|2580.7|20
1621976830000|2021-05-25 21:07:10|2556.73|2543.73|2555.48|2542.48|2556.73|2543.73|2555.48|2542.48|20
1621967020000|2021-05-25 18:23:40|2594.08|2581.08|2594.22|2581.22|2594.35|2581.35|2593.83|2580.83|23
1621967030000|2021-05-25 18:23:50|2594.19|2581.19|2595.95|2582.95|2596.32|2583.32|2594.11|2581.11|24
1621976840000|2021-05-25 21:07:20|2555.44|2542.44|2554.48|2541.48|2555.45|2542.45|2553.85|2540.85|27
1621967040000|2021-05-25 18:24:00|2595.96|2582.96|2601.09|2588.09|2601.63|2588.63|2595.95|2582.95|35
1621967050000|2021-05-25 18:24:10|2601.07|2588.07|2600.81|2587.81|2602.16|2589.16|2599.69|2586.69|34
1621976850000|2021-05-25 21:07:30|2554.29|2541.29|2554.43|2541.43|2555.42|2542.42|2554.22|2541.22|20
1621967060000|2021-05-25 18:24:20|2600.65|2587.65|2602.7|2589.7|2602.93|2589.93|2600.51|2587.51|33
1621976860000|2021-05-25 21:07:40|2554.7|2541.7|2555.58|2542.58|2555.73|2542.73|2553.49|2540.49|30
1621967070000|2021-05-25 18:24:30|2602.81|2589.81|2602.89|2589.89|2603.3|2590.3|2602.35|2589.35|32
1621967080000|2021-05-25 18:24:40|2602.93|2589.93|2603.11|2590.11|2603.43|2590.43|2602.83|2589.83|24
1621976870000|2021-05-25 21:07:50|2555.55|2542.55|2554.75|2541.75|2555.82|2542.82|2554.75|2541.75|24
1621967090000|2021-05-25 18:24:50|2603.25|2590.25|2603.23|2590.23|2603.41|2590.41|2602.66|2589.66|25
1621967100000|2021-05-25 18:25:00|2603.08|2590.08|2602.5|2589.5|2603.82|2590.82|2602.5|2589.5|29
1621976880000|2021-05-25 21:08:00|2554.66|2541.66|2555.45|2542.45|2555.63|2542.63|2554.4|2541.4|23
1621967110000|2021-05-25 18:25:10|2603.07|2590.07|2604.39|2591.39|2604.39|2591.39|2602.5|2589.5|14
1621967120000|2021-05-25 18:25:20|2604.43|2591.43|2605.74|2592.74|2606.13|2593.13|2604.26|2591.26|19
1621976890000|2021-05-25 21:08:10|2555.54|2542.54|2555.93|2542.93|2555.93|2542.93|2555.49|2542.49|18
1621967130000|2021-05-25 18:25:30|2605.76|2592.76|2608.52|2595.52|2610.32|2597.32|2605.73|2592.73|32
1621967140000|2021-05-25 18:25:40|2608.87|2595.87|2609.22|2596.22|2611.7|2598.7|2608.78|2595.78|27
1621976900000|2021-05-25 21:08:20|2556.15|2543.15|2556.73|2543.73|2557.39|2544.39|2556.15|2543.15|27
1621967150000|2021-05-25 18:25:50|2608.97|2595.97|2613.55|2600.55|2613.55|2600.55|2608.97|2595.97|29
1621967160000|2021-05-25 18:26:00|2613.3|2600.3|2612.99|2599.99|2613.77|2600.77|2612.6|2599.6|22
1621976910000|2021-05-25 21:08:30|2556.62|2543.62|2555.43|2542.43|2556.62|2543.62|2555.04|2542.04|36
1621967170000|2021-05-25 18:26:10|2613|2600|2609.87|2596.87|2613|2600|2608.65|2595.65|27
1621967180000|2021-05-25 18:26:20|2609.88|2596.88|2613.02|2600.02|2613.02|2600.02|2608.45|2595.45|32
1621976920000|2021-05-25 21:08:40|2555.42|2542.42|2557.47|2544.47|2558.15|2545.15|2555.31|2542.31|35
1621967190000|2021-05-25 18:26:30|2612.97|2599.97|2614.44|2601.44|2614.78|2601.78|2612.78|2599.78|34
1621967200000|2021-05-25 18:26:40|2614.13|2601.13|2612|2599|2614.13|2601.13|2611.49|2598.49|34
1621976930000|2021-05-25 21:08:50|2557.41|2544.41|2556.57|2543.57|2557.76|2544.76|2556.57|2543.57|31
1621967210000|2021-05-25 18:26:50|2612.01|2599.01|2612.81|2599.81|2612.81|2599.81|2611.79|2598.79|25
1621967220000|2021-05-25 18:27:00|2613.04|2600.04|2612.93|2599.93|2614.16|2601.16|2611.84|2598.84|35
1621976940000|2021-05-25 21:09:00|2556.63|2543.63|2561.78|2548.78|2562.37|2549.37|2556.63|2543.63|34
1621967230000|2021-05-25 18:27:10|2614.67|2601.67|2615.63|2602.63|2616.01|2603.01|2614.08|2601.08|31
1621967240000|2021-05-25 18:27:20|2615.24|2602.24|2614.07|2601.07|2615.65|2602.65|2614|2601|37
1621976950000|2021-05-25 21:09:10|2561.91|2548.91|2561.25|2548.25|2561.92|2548.92|2560.6|2547.6|37
1621967250000|2021-05-25 18:27:30|2613.96|2600.96|2614.36|2601.36|2615.47|2602.47|2613.89|2600.89|28
1621967260000|2021-05-25 18:27:40|2614.2|2601.2|2612.27|2599.27|2614.33|2601.33|2611.68|2598.68|38
1621976960000|2021-05-25 21:09:20|2561.27|2548.27|2560.74|2547.74|2561.93|2548.93|2560.56|2547.56|29
1621967270000|2021-05-25 18:27:50|2612.32|2599.32|2613.08|2600.08|2613.11|2600.11|2611.87|2598.87|33
1621967280000|2021-05-25 18:28:00|2613.07|2600.07|2614.03|2601.03|2614.07|2601.07|2612.66|2599.66|31
1621976970000|2021-05-25 21:09:30|2560.79|2547.79|2562.08|2549.08|2562.08|2549.08|2559.23|2546.23|28
1621967290000|2021-05-25 18:28:10|2613.97|2600.97|2614.31|2601.31|2615.04|2602.04|2613.97|2600.97|35
1621976980000|2021-05-25 21:09:40|2561.97|2548.97|2561.82|2548.82|2562.19|2549.19|2561.75|2548.75|27
1621967300000|2021-05-25 18:28:20|2614.4|2601.4|2615.05|2602.05|2615.27|2602.27|2614.37|2601.37|32
1621967310000|2021-05-25 18:28:30|2615.1|2602.1|2613.16|2600.16|2615.1|2602.1|2612.61|2599.61|29
1621976990000|2021-05-25 21:09:50|2561.77|2548.77|2562.74|2549.74|2562.83|2549.83|2560.31|2547.31|29
1621967320000|2021-05-25 18:28:40|2613.25|2600.25|2612.24|2599.24|2613.25|2600.25|2612.11|2599.11|28
1621967330000|2021-05-25 18:28:50|2612.19|2599.19|2611.65|2598.65|2612.19|2599.19|2610.17|2597.17|38
1621977000000|2021-05-25 21:10:00|2562.75|2549.75|2561.73|2548.73|2563.12|2550.12|2561.64|2548.64|24
1621967340000|2021-05-25 18:29:00|2611.57|2598.57|2613.26|2600.26|2613.64|2600.64|2611.55|2598.55|36
1621967350000|2021-05-25 18:29:10|2613.03|2600.03|2610.33|2597.33|2613.03|2600.03|2609.88|2596.88|34
1621977010000|2021-05-25 21:10:10|2561.59|2548.59|2560.25|2547.25|2561.88|2548.88|2560.23|2547.23|32
1621967360000|2021-05-25 18:29:20|2610.34|2597.34|2610.06|2597.06|2610.8|2597.8|2609.35|2596.35|27
1621967370000|2021-05-25 18:29:30|2610.16|2597.16|2611.01|2598.01|2611.34|2598.34|2610.16|2597.16|28
1621977020000|2021-05-25 21:10:20|2560.27|2547.27|2560.15|2547.15|2560.29|2547.29|2558.33|2545.33|36
1621967380000|2021-05-25 18:29:40|2611.39|2598.39|2610.13|2597.13|2611.41|2598.41|2609.98|2596.98|29
1621967390000|2021-05-25 18:29:50|2610.2|2597.2|2613.88|2600.88|2614.55|2601.55|2610.2|2597.2|36
1621977030000|2021-05-25 21:10:30|2560.1|2547.1|2561.99|2548.99|2562.81|2549.81|2560.1|2547.1|32
1621967400000|2021-05-25 18:30:00|2614.17|2601.17|2617.78|2604.78|2617.81|2604.81|2614.12|2601.12|35
1621967410000|2021-05-25 18:30:10|2617.23|2604.23|2624.96|2611.96|2627.85|2614.85|2617.23|2604.23|39
1621977040000|2021-05-25 21:10:40|2562.03|2549.03|2561.47|2548.47|2562.03|2549.03|2561.23|2548.23|35
1621967420000|2021-05-25 18:30:20|2624.85|2611.85|2623.93|2610.93|2627.06|2614.06|2623.32|2610.32|39
1621967430000|2021-05-25 18:30:30|2626.15|2613.15|2623.14|2610.14|2626.32|2613.32|2621.62|2608.62|39
1621977050000|2021-05-25 21:10:50|2561.43|2548.43|2563.05|2550.05|2563.42|2550.42|2561.43|2548.43|30
1621967440000|2021-05-25 18:30:40|2623.89|2610.89|2623.1|2610.1|2624.36|2611.36|2621.91|2608.91|37
1621967450000|2021-05-25 18:30:50|2623.19|2610.19|2627.81|2614.81|2627.98|2614.98|2623.19|2610.19|40
1621977060000|2021-05-25 21:11:00|2563.22|2550.22|2560.89|2547.89|2563.52|2550.52|2560.5|2547.5|34
1621967460000|2021-05-25 18:31:00|2627.93|2614.93|2623.65|2610.65|2628.57|2615.57|2623.19|2610.19|38
1621967470000|2021-05-25 18:31:10|2623.69|2610.69|2621.45|2608.45|2624.57|2611.57|2620.98|2607.98|39
1621977070000|2021-05-25 21:11:10|2561.09|2548.09|2562.18|2549.18|2562.18|2549.18|2561.09|2548.09|31
1621967480000|2021-05-25 18:31:20|2622.53|2609.53|2623.9|2610.9|2624.58|2611.58|2621.66|2608.66|38
1621967490000|2021-05-25 18:31:30|2624.38|2611.38|2621.82|2608.82|2624.44|2611.44|2621.25|2608.25|37
1621977080000|2021-05-25 21:11:20|2562.2|2549.2|2561|2548|2562.2|2549.2|2560.57|2547.57|32
1621967500000|2021-05-25 18:31:40|2621.91|2608.91|2618.99|2605.99|2621.91|2608.91|2618.72|2605.72|39
1621967510000|2021-05-25 18:31:50|2618.94|2605.94|2619.14|2606.14|2619.5|2606.5|2618.38|2605.38|33
1621977090000|2021-05-25 21:11:30|2560.99|2547.99|2559.32|2546.32|2560.99|2547.99|2559.32|2546.32|28
1621967520000|2021-05-25 18:32:00|2619.2|2606.2|2616.89|2603.89|2619.2|2606.2|2616.86|2603.86|32
1621967530000|2021-05-25 18:32:10|2616.78|2603.78|2619.11|2606.11|2619.11|2606.11|2616.04|2603.04|36
1621977100000|2021-05-25 21:11:40|2558.97|2545.97|2559.73|2546.73|2559.73|2546.73|2558.54|2545.54|34
1621967540000|2021-05-25 18:32:20|2617.2|2604.2|2612.54|2599.54|2618.64|2605.64|2612.5|2599.5|37
1621977110000|2021-05-25 21:11:50|2559.66|2546.66|2556.69|2543.69|2559.73|2546.73|2556.55|2543.55|33
1621967550000|2021-05-25 18:32:30|2612.72|2599.72|2611.37|2598.37|2612.88|2599.88|2611.24|2598.24|31
1621967560000|2021-05-25 18:32:40|2611.57|2598.57|2613.08|2600.08|2613.08|2600.08|2610.92|2597.92|37
1621977120000|2021-05-25 21:12:00|2556.55|2543.55|2555.83|2542.83|2556.72|2543.72|2555.72|2542.72|29
1621967570000|2021-05-25 18:32:50|2613.38|2600.38|2612.43|2599.43|2614.23|2601.23|2612.12|2599.12|36
1621967580000|2021-05-25 18:33:00|2612.51|2599.51|2614.4|2601.4|2614.67|2601.67|2611.76|2598.76|37
1621977130000|2021-05-25 21:12:10|2556.06|2543.06|2553.34|2540.34|2556.12|2543.12|2553.34|2540.34|29
1621967590000|2021-05-25 18:33:10|2614.61|2601.61|2610.45|2597.45|2614.61|2601.61|2610.3|2597.3|38
1621967600000|2021-05-25 18:33:20|2610.36|2597.36|2606.07|2593.07|2610.64|2597.64|2606.07|2593.07|33
1621977140000|2021-05-25 21:12:20|2553.59|2540.59|2554.5|2541.5|2554.5|2541.5|2552.67|2539.67|37
1621967610000|2021-05-25 18:33:30|2606.13|2593.13|2608.77|2595.77|2608.8|2595.8|2606.13|2593.13|38
1621967620000|2021-05-25 18:33:40|2608.45|2595.45|2608.55|2595.55|2608.77|2595.77|2607.09|2594.09|30
1621977150000|2021-05-25 21:12:30|2554.51|2541.51|2554.84|2541.84|2555.35|2542.35|2554.44|2541.44|36
1621967630000|2021-05-25 18:33:50|2608.53|2595.53|2609.32|2596.32|2611.19|2598.19|2608.53|2595.53|31
1621977160000|2021-05-25 21:12:40|2554.67|2541.67|2552.94|2539.94|2554.67|2541.67|2551.57|2538.57|37
1621967640000|2021-05-25 18:34:00|2609.08|2596.08|2611.21|2598.21|2612.7|2599.7|2609.08|2596.08|39
1621967650000|2021-05-25 18:34:10|2611.08|2598.08|2611.47|2598.47|2611.77|2598.77|2609.47|2596.47|37
1621977170000|2021-05-25 21:12:50|2552.88|2539.88|2552.95|2539.95|2553.47|2540.47|2552.69|2539.69|33
1621967660000|2021-05-25 18:34:20|2611.41|2598.41|2608.99|2595.99|2611.41|2598.41|2608.79|2595.79|33
1621967670000|2021-05-25 18:34:30|2608.76|2595.76|2610.26|2597.26|2610.38|2597.38|2607.05|2594.05|39
1621977180000|2021-05-25 21:13:00|2552.94|2539.94|2552.39|2539.39|2552.94|2539.94|2551.83|2538.83|27
1621967680000|2021-05-25 18:34:40|2610.31|2597.31|2609.1|2596.1|2610.31|2597.31|2608.19|2595.19|35
1621977190000|2021-05-25 21:13:10|2552.48|2539.48|2554.13|2541.13|2554.83|2541.83|2552.48|2539.48|36
1621967690000|2021-05-25 18:34:50|2609.23|2596.23|2610.81|2597.81|2610.81|2597.81|2609.23|2596.23|31
1621967700000|2021-05-25 18:35:00|2610.65|2597.65|2614.74|2601.74|2614.84|2601.84|2610.58|2597.58|33
1621977200000|2021-05-25 21:13:20|2554.11|2541.11|2552.4|2539.4|2554.11|2541.11|2552.26|2539.26|31
1621967710000|2021-05-25 18:35:10|2615.08|2602.08|2612.2|2599.2|2615.08|2602.08|2611.06|2598.06|36
1621967720000|2021-05-25 18:35:20|2612.76|2599.76|2608.55|2595.55|2612.76|2599.76|2608.39|2595.39|39
1621977210000|2021-05-25 21:13:30|2552.46|2539.46|2551.77|2538.77|2552.62|2539.62|2551.74|2538.74|28
1621967730000|2021-05-25 18:35:30|2608.59|2595.59|2607.53|2594.53|2609.32|2596.32|2607.42|2594.42|34
1621967740000|2021-05-25 18:35:40|2608.3|2595.3|2608.22|2595.22|2608.77|2595.77|2605.74|2592.74|38
1621977220000|2021-05-25 21:13:40|2551.78|2538.78|2553.19|2540.19|2553.19|2540.19|2551.73|2538.73|28
1621967750000|2021-05-25 18:35:50|2608.23|2595.23|2607.19|2594.19|2609.96|2596.96|2607.19|2594.19|36
1621967760000|2021-05-25 18:36:00|2607.4|2594.4|2609.25|2596.25|2611.48|2598.48|2607.07|2594.07|35
1621977230000|2021-05-25 21:13:50|2553.2|2540.2|2554.24|2541.24|2554.6|2541.6|2553.16|2540.16|31
1621967770000|2021-05-25 18:36:10|2609.32|2596.32|2609.25|2596.25|2612.74|2599.74|2609.05|2596.05|38
1621967780000|2021-05-25 18:36:20|2609.24|2596.24|2609.84|2596.84|2612.26|2599.26|2609.24|2596.24|39
1621977240000|2021-05-25 21:14:00|2554.22|2541.22|2554.79|2541.79|2555.19|2542.19|2553.89|2540.89|30
1621967790000|2021-05-25 18:36:30|2609.49|2596.49|2607.83|2594.83|2609.49|2596.49|2606.87|2593.87|32
1621977250000|2021-05-25 21:14:10|2554.76|2541.76|2555.61|2542.61|2555.69|2542.69|2554.64|2541.64|29
1621967800000|2021-05-25 18:36:40|2608.36|2595.36|2609.4|2596.4|2611.89|2598.89|2608.21|2595.21|33
1621967810000|2021-05-25 18:36:50|2609.48|2596.48|2608.89|2595.89|2611.42|2598.42|2608.89|2595.89|38
1621977260000|2021-05-25 21:14:20|2555.67|2542.67|2553.7|2540.7|2555.97|2542.97|2553.51|2540.51|33
1621967820000|2021-05-25 18:37:00|2608.76|2595.76|2611.23|2598.23|2611.67|2598.67|2608.21|2595.21|36
1621967830000|2021-05-25 18:37:10|2611.07|2598.07|2616.34|2603.34|2617.89|2604.89|2611.07|2598.07|38
1621977270000|2021-05-25 21:14:30|2553.41|2540.41|2554.41|2541.41|2554.54|2541.54|2553.36|2540.36|28
1621967840000|2021-05-25 18:37:20|2616.28|2603.28|2611.7|2598.7|2616.28|2603.28|2611.7|2598.7|37
1621967850000|2021-05-25 18:37:30|2611.81|2598.81|2611.84|2598.84|2612.82|2599.82|2610.1|2597.1|37
1621977280000|2021-05-25 21:14:40|2554.5|2541.5|2555.68|2542.68|2555.68|2542.68|2554.5|2541.5|31
1621967860000|2021-05-25 18:37:40|2612.17|2599.17|2611.79|2598.79|2612.31|2599.31|2610.21|2597.21|38
1621967870000|2021-05-25 18:37:50|2611.94|2598.94|2614.48|2601.48|2615.15|2602.15|2611.46|2598.46|37
1621977290000|2021-05-25 21:14:50|2555.6|2542.6|2556.98|2543.98|2557.1|2544.1|2554.9|2541.9|25
1621967880000|2021-05-25 18:38:00|2615.48|2602.48|2610.89|2597.89|2615.48|2602.48|2609.48|2596.48|39
1621967890000|2021-05-25 18:38:10|2610.86|2597.86|2614.26|2601.26|2614.61|2601.61|2610.86|2597.86|38
1621977300000|2021-05-25 21:15:00|2556.65|2543.65|2555.35|2542.35|2556.65|2543.65|2555.29|2542.29|27
1621967900000|2021-05-25 18:38:20|2614|2601|2614.04|2601.04|2614.08|2601.08|2610.96|2597.96|32
1621967910000|2021-05-25 18:38:30|2613.86|2600.86|2611.52|2598.52|2613.86|2600.86|2609.96|2596.96|35
1621977310000|2021-05-25 21:15:10|2555.3|2542.3|2556.27|2543.27|2556.38|2543.38|2555.24|2542.24|30
1621967920000|2021-05-25 18:38:40|2611.72|2598.72|2613.09|2600.09|2615.81|2602.81|2611.72|2598.72|38
1621977320000|2021-05-25 21:15:20|2556.31|2543.31|2555.5|2542.5|2556.81|2543.81|2555.5|2542.5|28
1621967930000|2021-05-25 18:38:50|2613.13|2600.13|2611.76|2598.76|2613.26|2600.26|2611.6|2598.6|35
1621967940000|2021-05-25 18:39:00|2611.67|2598.67|2614.29|2601.29|2615.98|2602.98|2611.6|2598.6|37
1621977330000|2021-05-25 21:15:30|2555.48|2542.48|2555.25|2542.25|2555.73|2542.73|2555.25|2542.25|18
1621967950000|2021-05-25 18:39:10|2614.28|2601.28|2615.87|2602.87|2615.87|2602.87|2612.56|2599.56|34
1621967960000|2021-05-25 18:39:20|2615.93|2602.93|2616.1|2603.1|2616.12|2603.12|2614.3|2601.3|40
1621977340000|2021-05-25 21:15:40|2555.22|2542.22|2552.23|2539.23|2555.22|2542.22|2552.23|2539.23|36
1621967970000|2021-05-25 18:39:30|2616.15|2603.15|2615.12|2602.12|2616.69|2603.69|2614.38|2601.38|34
1621967980000|2021-05-25 18:39:40|2615.35|2602.35|2615.83|2602.83|2616.47|2603.47|2615.35|2602.35|34
1621977350000|2021-05-25 21:15:50|2552.36|2539.36|2553.51|2540.51|2553.57|2540.57|2552.16|2539.16|32
1621967990000|2021-05-25 18:39:50|2615.85|2602.85|2614.99|2601.99|2616.02|2603.02|2614.25|2601.25|34
1621968000000|2021-05-25 18:40:00|2614.93|2601.93|2619.37|2606.37|2620.57|2607.57|2614.93|2601.93|35
1621977360000|2021-05-25 21:16:00|2553.46|2540.46|2552.9|2539.9|2553.46|2540.46|2552.83|2539.83|23
1621968010000|2021-05-25 18:40:10|2619.1|2606.1|2618.7|2605.7|2619.1|2606.1|2617.81|2604.81|32
1621968020000|2021-05-25 18:40:20|2618.72|2605.72|2619.1|2606.1|2620.91|2607.91|2618.67|2605.67|35
1621977370000|2021-05-25 21:16:10|2553.01|2540.01|2551.64|2538.64|2553.01|2540.01|2551.64|2538.64|23
1621968030000|2021-05-25 18:40:30|2619|2606|2617.9|2604.9|2619.33|2606.33|2617.7|2604.7|28
1621977380000|2021-05-25 21:16:20|2551.68|2538.68|2550.7|2537.7|2551.89|2538.89|2550.7|2537.7|26
1621968040000|2021-05-25 18:40:40|2616.43|2603.43|2617.95|2604.95|2618.72|2605.72|2616.17|2603.17|35
1621968050000|2021-05-25 18:40:50|2617.62|2604.62|2616.37|2603.37|2618.19|2605.19|2616.33|2603.33|32
1621977390000|2021-05-25 21:16:30|2550.72|2537.72|2551.69|2538.69|2551.77|2538.77|2550.35|2537.35|33
1621968060000|2021-05-25 18:41:00|2616.35|2603.35|2615.59|2602.59|2616.35|2603.35|2614.01|2601.01|30
1621968070000|2021-05-25 18:41:10|2615.54|2602.54|2613.68|2600.68|2615.55|2602.55|2613.68|2600.68|32
1621977400000|2021-05-25 21:16:40|2551.68|2538.68|2550.99|2537.99|2551.68|2538.68|2550.99|2537.99|25
1621968080000|2021-05-25 18:41:20|2613.65|2600.65|2613.48|2600.48|2613.87|2600.87|2612.42|2599.42|37
1621968090000|2021-05-25 18:41:30|2613.47|2600.47|2610.99|2597.99|2613.47|2600.47|2610.99|2597.99|32
1621977410000|2021-05-25 21:16:50|2550.92|2537.92|2549.85|2536.85|2550.92|2537.92|2549.79|2536.79|16
1621968100000|2021-05-25 18:41:40|2610.97|2597.97|2611.07|2598.07|2611.49|2598.49|2610.92|2597.92|28
1621968110000|2021-05-25 18:41:50|2611.09|2598.09|2610.5|2597.5|2611.09|2598.09|2609.92|2596.92|32
1621977420000|2021-05-25 21:17:00|2549.84|2536.84|2550.23|2537.23|2550.23|2537.23|2549.84|2536.84|10
1621968120000|2021-05-25 18:42:00|2610.67|2597.67|2609.77|2596.77|2610.97|2597.97|2609.09|2596.09|33
1621968130000|2021-05-25 18:42:10|2609.9|2596.9|2609.38|2596.38|2609.96|2596.96|2607.82|2594.82|33
1621977430000|2021-05-25 21:17:10|2550.27|2537.27|2550.58|2537.58|2551.48|2538.48|2550.27|2537.27|30
1621968140000|2021-05-25 18:42:20|2608.74|2595.74|2608.68|2595.68|2608.8|2595.8|2607.86|2594.86|28
1621968150000|2021-05-25 18:42:30|2608.36|2595.36|2604.02|2591.02|2608.82|2595.82|2603.83|2590.83|34
1621977440000|2021-05-25 21:17:20|2550.57|2537.57|2548.71|2535.71|2550.59|2537.59|2548.71|2535.71|28
1621968160000|2021-05-25 18:42:40|2604.17|2591.17|2607.26|2594.26|2607.27|2594.27|2604.17|2591.17|36
1621968170000|2021-05-25 18:42:50|2607.27|2594.27|2607.74|2594.74|2609|2596|2606.97|2593.97|34
1621977450000|2021-05-25 21:17:30|2548.7|2535.7|2548.61|2535.61|2548.83|2535.83|2547.14|2534.14|33
1621968180000|2021-05-25 18:43:00|2607.64|2594.64|2606.2|2593.2|2607.69|2594.69|2606.2|2593.2|37
1621968190000|2021-05-25 18:43:10|2606.19|2593.19|2605.14|2592.14|2606.23|2593.23|2605.11|2592.11|30
1621977460000|2021-05-25 21:17:40|2548.49|2535.49|2548.71|2535.71|2548.71|2535.71|2548.49|2535.49|21
1621968200000|2021-05-25 18:43:20|2605.18|2592.18|2607.19|2594.19|2607.19|2594.19|2604.57|2591.57|34
1621968210000|2021-05-25 18:43:30|2606.82|2593.82|2605.27|2592.27|2606.82|2593.82|2605.13|2592.13|32
1621977470000|2021-05-25 21:17:50|2548.73|2535.73|2551.92|2538.92|2551.92|2538.92|2548.73|2535.73|32
1621968220000|2021-05-25 18:43:40|2605.22|2592.22|2607.26|2594.26|2607.36|2594.36|2604.75|2591.75|26
1621968230000|2021-05-25 18:43:50|2607.36|2594.36|2605.82|2592.82|2608.38|2595.38|2605.82|2592.82|36
1621977480000|2021-05-25 21:18:00|2551.86|2538.86|2553.93|2540.93|2554.12|2541.12|2551.86|2538.86|34
1621968240000|2021-05-25 18:44:00|2605.81|2592.81|2605.42|2592.42|2607.65|2594.65|2605.38|2592.38|34
1621968250000|2021-05-25 18:44:10|2605.43|2592.43|2606.51|2593.51|2606.63|2593.63|2605.42|2592.42|34
1621977490000|2021-05-25 21:18:10|2553.71|2540.71|2553.36|2540.36|2554.9|2541.9|2553.35|2540.35|27
1621968260000|2021-05-25 18:44:20|2606.5|2593.5|2609.11|2596.11|2609.67|2596.67|2606.5|2593.5|32
1621968270000|2021-05-25 18:44:30|2609.19|2596.19|2609.77|2596.77|2610.81|2597.81|2609.19|2596.19|31
1621977500000|2021-05-25 21:18:20|2553.32|2540.32|2551.43|2538.43|2553.44|2540.44|2551.22|2538.22|33
1621968280000|2021-05-25 18:44:40|2609.61|2596.61|2609.92|2596.92|2611.78|2598.78|2608.71|2595.71|37
1621968290000|2021-05-25 18:44:50|2609.97|2596.97|2609.13|2596.13|2610.23|2597.23|2607.92|2594.92|38
1621977510000|2021-05-25 21:18:30|2551.42|2538.42|2552.86|2539.86|2552.86|2539.86|2551.42|2538.42|25
1621968300000|2021-05-25 18:45:00|2609.2|2596.2|2610.35|2597.35|2611.21|2598.21|2609.2|2596.2|38
1621977520000|2021-05-25 21:18:40|2553.02|2540.02|2553.8|2540.8|2553.97|2540.97|2553.02|2540.02|25
1621968310000|2021-05-25 18:45:10|2610.36|2597.36|2608.85|2595.85|2610.36|2597.36|2608.79|2595.79|33
1621977530000|2021-05-25 21:18:50|2553.7|2540.7|2552.06|2539.06|2553.71|2540.71|2551.99|2538.99|30
1621968320000|2021-05-25 18:45:20|2608.67|2595.67|2607.83|2594.83|2609.56|2596.56|2606.78|2593.78|37
1621977540000|2021-05-25 21:19:00|2551.81|2538.81|2551.83|2538.83|2551.83|2538.83|2551.8|2538.8|6
1621968330000|2021-05-25 18:45:30|2607.09|2594.09|2610.52|2597.52|2610.93|2597.93|2606.73|2593.73|39
1621968340000|2021-05-25 18:45:40|2610.55|2597.55|2610.04|2597.04|2610.55|2597.55|2608.6|2595.6|39
1621977550000|2021-05-25 21:19:10|2551.78|2538.78|2551.29|2538.29|2551.9|2538.9|2551.29|2538.29|17
1621968350000|2021-05-25 18:45:50|2610.21|2597.21|2608.34|2595.34|2610.78|2597.78|2608.23|2595.23|36
1621968360000|2021-05-25 18:46:00|2608.36|2595.36|2608.89|2595.89|2609.43|2596.43|2607.45|2594.45|38
1621977560000|2021-05-25 21:19:20|2551.27|2538.27|2546.67|2533.67|2551.27|2538.27|2546.53|2533.53|39
1621968370000|2021-05-25 18:46:10|2608.76|2595.76|2607.67|2594.67|2609.04|2596.04|2607.44|2594.44|31
1621968380000|2021-05-25 18:46:20|2607.33|2594.33|2607.37|2594.37|2608.34|2595.34|2605.9|2592.9|36
1621977570000|2021-05-25 21:19:30|2546.47|2533.47|2546.27|2533.27|2547.19|2534.19|2545.09|2532.09|30
1621968390000|2021-05-25 18:46:30|2607.02|2594.02|2606.79|2593.79|2607.95|2594.95|2605.43|2592.43|39
1621977580000|2021-05-25 21:19:40|2546.24|2533.24|2545.21|2532.21|2546.24|2533.24|2545.06|2532.06|33
1621968400000|2021-05-25 18:46:40|2606.66|2593.66|2604.58|2591.58|2606.87|2593.87|2604.58|2591.58|33
1621968410000|2021-05-25 18:46:50|2604.4|2591.4|2606.24|2593.24|2606.37|2593.37|2604.09|2591.09|39
1621977590000|2021-05-25 21:19:50|2545.19|2532.19|2541.32|2528.32|2545.19|2532.19|2541.32|2528.32|33
1621968420000|2021-05-25 18:47:00|2605.94|2592.94|2603.14|2590.14|2605.94|2592.94|2602.14|2589.14|38
1621968430000|2021-05-25 18:47:10|2603.2|2590.2|2604.98|2591.98|2605.11|2592.11|2602.91|2589.91|36
1621977600000|2021-05-25 21:20:00|2541.1|2528.1|2541.23|2528.23|2541.23|2528.23|2540.39|2527.39|35
1621968440000|2021-05-25 18:47:20|2605.31|2592.31|2606.05|2593.05|2606.05|2593.05|2604.63|2591.63|35
1621977610000|2021-05-25 21:20:10|2541.15|2528.15|2543.82|2530.82|2544.08|2531.08|2541.15|2528.15|34
1621968450000|2021-05-25 18:47:30|2606.29|2593.29|2604.47|2591.47|2606.51|2593.51|2604.32|2591.32|37
1621968460000|2021-05-25 18:47:40|2604.16|2591.16|2603.42|2590.42|2604.47|2591.47|2603.09|2590.09|37
1621977620000|2021-05-25 21:20:20|2543.83|2530.83|2540.21|2527.21|2543.83|2530.83|2540.12|2527.12|29
1621968470000|2021-05-25 18:47:50|2603.21|2590.21|2604.68|2591.68|2604.73|2591.73|2603.21|2590.21|33
1621968480000|2021-05-25 18:48:00|2604.65|2591.65|2606.81|2593.81|2607.64|2594.64|2604.59|2591.59|36
1621977630000|2021-05-25 21:20:30|2540.18|2527.18|2540.13|2527.13|2540.22|2527.22|2539.14|2526.14|35
1621968490000|2021-05-25 18:48:10|2606.32|2593.32|2603.31|2590.31|2606.32|2593.32|2603.25|2590.25|35
1621968500000|2021-05-25 18:48:20|2603.64|2590.64|2604.42|2591.42|2605.31|2592.31|2603.16|2590.16|33
1621977640000|2021-05-25 21:20:40|2540.14|2527.14|2541.35|2528.35|2541.35|2528.35|2539.98|2526.98|31
1621968510000|2021-05-25 18:48:30|2604.43|2591.43|2603.65|2590.65|2605.37|2592.37|2603.65|2590.65|37
1621968520000|2021-05-25 18:48:40|2603.8|2590.8|2604.37|2591.37|2605.21|2592.21|2603.43|2590.43|35
1621977650000|2021-05-25 21:20:50|2541.83|2528.83|2542.23|2529.23|2543.28|2530.28|2541.83|2528.83|33
1621968530000|2021-05-25 18:48:50|2604.48|2591.48|2602.78|2589.78|2604.53|2591.53|2602.31|2589.31|30
1621968540000|2021-05-25 18:49:00|2602.76|2589.76|2602.85|2589.85|2603.55|2590.55|2602.33|2589.33|31
1621977660000|2021-05-25 21:21:00|2542.12|2529.12|2544.89|2531.89|2544.89|2531.89|2541.81|2528.81|36
1621968550000|2021-05-25 18:49:10|2602.39|2589.39|2603.31|2590.31|2603.78|2590.78|2602.16|2589.16|37
1621968560000|2021-05-25 18:49:20|2603.33|2590.33|2605.65|2592.65|2606.73|2593.73|2603.33|2590.33|38
1621977670000|2021-05-25 21:21:10|2544.9|2531.9|2545.4|2532.4|2545.72|2532.72|2544.59|2531.59|29
1621968570000|2021-05-25 18:49:30|2605.6|2592.6|2605.07|2592.07|2605.98|2592.98|2603.44|2590.44|39
1621968580000|2021-05-25 18:49:40|2605.36|2592.36|2605.4|2592.4|2605.72|2592.72|2604.56|2591.56|29
1621977680000|2021-05-25 21:21:20|2545.43|2532.43|2548.65|2535.65|2548.65|2535.65|2545.43|2532.43|28
1621968590000|2021-05-25 18:49:50|2604.78|2591.78|2603.34|2590.34|2604.78|2591.78|2603.33|2590.33|35
1621968600000|2021-05-25 18:50:00|2603.32|2590.32|2607.02|2594.02|2607.24|2594.24|2603.26|2590.26|31
1621977690000|2021-05-25 21:21:30|2548.67|2535.67|2548.35|2535.35|2549.45|2536.45|2548.16|2535.16|33
1621968610000|2021-05-25 18:50:10|2606.99|2593.99|2604.57|2591.57|2607.1|2594.1|2604.43|2591.43|35
1621968620000|2021-05-25 18:50:20|2604.59|2591.59|2604.25|2591.25|2605.32|2592.32|2602.94|2589.94|35
1621977700000|2021-05-25 21:21:40|2548.37|2535.37|2550.47|2537.47|2550.55|2537.55|2548.37|2535.37|30
1621968630000|2021-05-25 18:50:30|2604.39|2591.39|2604.71|2591.71|2605.25|2592.25|2603.38|2590.38|36
1621977710000|2021-05-25 21:21:50|2550.42|2537.42|2550.68|2537.68|2550.75|2537.75|2550.42|2537.42|18
1621968640000|2021-05-25 18:50:40|2605.24|2592.24|2602.96|2589.96|2605.33|2592.33|2602.52|2589.52|34
1621968650000|2021-05-25 18:50:50|2602.84|2589.84|2602.05|2589.05|2603.49|2590.49|2602.05|2589.05|31
1621977720000|2021-05-25 21:22:00|2550.5|2537.5|2550.55|2537.55|2550.55|2537.55|2549.54|2536.54|22
1621968660000|2021-05-25 18:51:00|2601.81|2588.81|2602.94|2589.94|2603.51|2590.51|2601.38|2588.38|36
1621968670000|2021-05-25 18:51:10|2602.8|2589.8|2602.52|2589.52|2602.96|2589.96|2602.49|2589.49|26
1621977730000|2021-05-25 21:22:10|2550.54|2537.54|2551.44|2538.44|2551.44|2538.44|2550.53|2537.53|26
1621968680000|2021-05-25 18:51:20|2602.51|2589.51|2600.55|2587.55|2602.51|2589.51|2600.54|2587.54|32
1621968690000|2021-05-25 18:51:30|2600.51|2587.51|2600.14|2587.14|2601.89|2588.89|2599.02|2586.02|39
1621977740000|2021-05-25 21:22:20|2551.51|2538.51|2551.58|2538.58|2551.59|2538.59|2550.81|2537.81|18
1621968700000|2021-05-25 18:51:40|2600.6|2587.6|2599.06|2586.06|2601.17|2588.17|2599.06|2586.06|39
1621968710000|2021-05-25 18:51:50|2598.83|2585.83|2596.96|2583.96|2599.13|2586.13|2596.96|2583.96|37
1621977750000|2021-05-25 21:22:30|2551.47|2538.47|2555.13|2542.13|2555.13|2542.13|2551.38|2538.38|30
1621968720000|2021-05-25 18:52:00|2596.97|2583.97|2598.06|2585.06|2598.47|2585.47|2596.97|2583.97|36
1621968730000|2021-05-25 18:52:10|2598.07|2585.07|2599.74|2586.74|2601.6|2588.6|2598.07|2585.07|38
1621977760000|2021-05-25 21:22:40|2555.16|2542.16|2555.69|2542.69|2555.69|2542.69|2555|2542|25
1621968740000|2021-05-25 18:52:20|2599.69|2586.69|2597.76|2584.76|2600.07|2587.07|2597.52|2584.52|39
1621968750000|2021-05-25 18:52:30|2597.75|2584.75|2598.64|2585.64|2599.37|2586.37|2597.75|2584.75|35
1621977770000|2021-05-25 21:22:50|2555.6|2542.6|2556.8|2543.8|2556.86|2543.86|2554.9|2541.9|35
1621968760000|2021-05-25 18:52:40|2598.89|2585.89|2597.93|2584.93|2599.13|2586.13|2597.72|2584.72|31
1621968770000|2021-05-25 18:52:50|2597.96|2584.96|2598.64|2585.64|2598.97|2585.97|2597.83|2584.83|35
1621977780000|2021-05-25 21:23:00|2556.78|2543.78|2555.12|2542.12|2556.95|2543.95|2555.07|2542.07|31
1621968780000|2021-05-25 18:53:00|2598.7|2585.7|2598.83|2585.83|2599.31|2586.31|2598.68|2585.68|32
1621968790000|2021-05-25 18:53:10|2598.8|2585.8|2598.84|2585.84|2599.38|2586.38|2598.7|2585.7|20
1621977790000|2021-05-25 21:23:10|2555.14|2542.14|2555.33|2542.33|2555.43|2542.43|2555.11|2542.11|25
1621968800000|2021-05-25 18:53:20|2599.77|2586.77|2600.41|2587.41|2601.48|2588.48|2599.77|2586.77|35
1621968810000|2021-05-25 18:53:30|2600.6|2587.6|2600.54|2587.54|2600.8|2587.8|2599.71|2586.71|34
1621977800000|2021-05-25 21:23:20|2555.35|2542.35|2554.6|2541.6|2556.25|2543.25|2554.6|2541.6|29
1621968820000|2021-05-25 18:53:40|2600.63|2587.63|2601.46|2588.46|2601.46|2588.46|2599.88|2586.88|27
1621977810000|2021-05-25 21:23:30|2554.62|2541.62|2556.76|2543.76|2556.81|2543.81|2554.62|2541.62|21
1621968830000|2021-05-25 18:53:50|2600.61|2587.61|2600.45|2587.45|2602.71|2589.71|2600.28|2587.28|31
1621968840000|2021-05-25 18:54:00|2600.39|2587.39|2600.25|2587.25|2600.61|2587.61|2599.7|2586.7|25
1621977820000|2021-05-25 21:23:40|2556.85|2543.85|2558.28|2545.28|2558.85|2545.85|2556.85|2543.85|31
1621968850000|2021-05-25 18:54:10|2600.28|2587.28|2598.08|2585.08|2600.34|2587.34|2598.08|2585.08|36
1621968860000|2021-05-25 18:54:20|2598.06|2585.06|2598.81|2585.81|2600.43|2587.43|2597.83|2584.83|39
1621977830000|2021-05-25 21:23:50|2558.51|2545.51|2557.97|2544.97|2558.67|2545.67|2557.94|2544.94|27
1621968870000|2021-05-25 18:54:30|2598.82|2585.82|2597.81|2584.81|2598.82|2585.82|2597.15|2584.15|32
1621968880000|2021-05-25 18:54:40|2597.79|2584.79|2599.31|2586.31|2599.31|2586.31|2597.14|2584.14|28
1621977840000|2021-05-25 21:24:00|2558.1|2545.1|2560.82|2547.82|2560.82|2547.82|2557.84|2544.84|35
1621968890000|2021-05-25 18:54:50|2599.27|2586.27|2598.09|2585.09|2601.41|2588.41|2597.58|2584.58|39
1621968900000|2021-05-25 18:55:00|2598.32|2585.32|2597.42|2584.42|2598.63|2585.63|2597.42|2584.42|32
1621977850000|2021-05-25 21:24:10|2560.85|2547.85|2559.71|2546.71|2561.43|2548.43|2559.52|2546.52|36
1621968910000|2021-05-25 18:55:10|2597.41|2584.41|2596.86|2583.86|2598.42|2585.42|2596.37|2583.37|31
1621977860000|2021-05-25 21:24:20|2559.81|2546.81|2560.56|2547.56|2560.93|2547.93|2559.05|2546.05|34
1621968920000|2021-05-25 18:55:20|2596.51|2583.51|2597.19|2584.19|2598.06|2585.06|2596.38|2583.38|31
1621968930000|2021-05-25 18:55:30|2597.36|2584.36|2597.52|2584.52|2598.72|2585.72|2596.59|2583.59|33
1621977870000|2021-05-25 21:24:30|2560.81|2547.81|2563.01|2550.01|2563.01|2550.01|2560.69|2547.69|30
1621968940000|2021-05-25 18:55:40|2597.72|2584.72|2597.14|2584.14|2597.73|2584.73|2597.11|2584.11|25
1621968950000|2021-05-25 18:55:50|2597.16|2584.16|2596.28|2583.28|2597.16|2584.16|2596.23|2583.23|22
1621977880000|2021-05-25 21:24:40|2563.09|2550.09|2564.26|2551.26|2564.26|2551.26|2563.02|2550.02|25
1621968960000|2021-05-25 18:56:00|2596.29|2583.29|2598.8|2585.8|2598.96|2585.96|2596.27|2583.27|35
1621977890000|2021-05-25 21:24:50|2564.28|2551.28|2562.02|2549.02|2564.42|2551.42|2561.64|2548.64|35
1621968970000|2021-05-25 18:56:10|2598.81|2585.81|2596.96|2583.96|2598.81|2585.81|2596.96|2583.96|36
1621968980000|2021-05-25 18:56:20|2596.93|2583.93|2596.17|2583.17|2597.13|2584.13|2596.17|2583.17|25
1621977900000|2021-05-25 21:25:00|2562.01|2549.01|2563.87|2550.87|2564.58|2551.58|2561.5|2548.5|37
1621968990000|2021-05-25 18:56:30|2596|2583|2596.23|2583.23|2597.2|2584.2|2596|2583|34
1621969000000|2021-05-25 18:56:40|2596.33|2583.33|2593.28|2580.28|2596.33|2583.33|2593.28|2580.28|28
1621977910000|2021-05-25 21:25:10|2563.81|2550.81|2564.9|2551.9|2564.9|2551.9|2563.69|2550.69|21
1621969010000|2021-05-25 18:56:50|2593.27|2580.27|2593.17|2580.17|2593.55|2580.55|2591.58|2578.58|33
1621969020000|2021-05-25 18:57:00|2593.21|2580.21|2595.21|2582.21|2595.29|2582.29|2593.15|2580.15|31
1621977920000|2021-05-25 21:25:20|2564.93|2551.93|2566.15|2553.15|2566.22|2553.22|2564.93|2551.93|31
1621969030000|2021-05-25 18:57:10|2595.2|2582.2|2595.15|2582.15|2596.53|2583.53|2595.15|2582.15|30
1621969040000|2021-05-25 18:57:20|2594.99|2581.99|2594.06|2581.06|2595.46|2582.46|2593.94|2580.94|34
1621977930000|2021-05-25 21:25:30|2566.17|2553.17|2567.08|2554.08|2567.08|2554.08|2566.07|2553.07|27
1621969050000|2021-05-25 18:57:30|2594.09|2581.09|2592.88|2579.88|2595.48|2582.48|2592.88|2579.88|32
1621969060000|2021-05-25 18:57:40|2592.87|2579.87|2591.54|2578.54|2592.94|2579.94|2591.45|2578.45|24
1621977940000|2021-05-25 21:25:40|2567.07|2554.07|2568.49|2555.49|2568.49|2555.49|2566.91|2553.91|22
1621969070000|2021-05-25 18:57:50|2591.53|2578.53|2591.87|2578.87|2592.24|2579.24|2591.08|2578.08|35
1621969080000|2021-05-25 18:58:00|2591.91|2578.91|2589.82|2576.82|2591.91|2578.91|2589.59|2576.59|39
1621977950000|2021-05-25 21:25:50|2568.65|2555.65|2569.62|2556.62|2569.62|2556.62|2568.65|2555.65|28
1621969090000|2021-05-25 18:58:10|2589.76|2576.76|2590.74|2577.74|2592.13|2579.13|2589.55|2576.55|34
1621969100000|2021-05-25 18:58:20|2590.5|2577.5|2589.82|2576.82|2591|2578|2589.69|2576.69|37
1621977960000|2021-05-25 21:26:00|2569.63|2556.63|2570|2557|2570.24|2557.24|2569.59|2556.59|27
1621969110000|2021-05-25 18:58:30|2590.01|2577.01|2590.51|2577.51|2591.73|2578.73|2590.01|2577.01|37
1621969120000|2021-05-25 18:58:40|2590.52|2577.52|2588.59|2575.59|2590.52|2577.52|2588.59|2575.59|33
1621977970000|2021-05-25 21:26:10|2569.99|2556.99|2570.78|2557.78|2570.78|2557.78|2569.54|2556.54|31
1621969130000|2021-05-25 18:58:50|2588.49|2575.49|2589.23|2576.23|2589.49|2576.49|2587.94|2574.94|37
1621977980000|2021-05-25 21:26:20|2570.98|2557.98|2570.87|2557.87|2571.35|2558.35|2570.87|2557.87|22
1621969140000|2021-05-25 18:59:00|2589.22|2576.22|2587.83|2574.83|2589.23|2576.23|2587.69|2574.69|35
1621969150000|2021-05-25 18:59:10|2587.76|2574.76|2588.15|2575.15|2589.33|2576.33|2587.76|2574.76|36
1621977990000|2021-05-25 21:26:30|2570.94|2557.94|2571.69|2558.69|2571.89|2558.89|2570.85|2557.85|25
1621969160000|2021-05-25 18:59:20|2588.17|2575.17|2586.33|2573.33|2589.13|2576.13|2586.33|2573.33|39
1621969170000|2021-05-25 18:59:30|2586.46|2573.46|2586.46|2573.46|2586.65|2573.65|2586.04|2573.04|30
1621978000000|2021-05-25 21:26:40|2571.72|2558.72|2572.1|2559.1|2572.15|2559.15|2571.26|2558.26|32
1621969180000|2021-05-25 18:59:40|2586.53|2573.53|2586.37|2573.37|2587.37|2574.37|2586.04|2573.04|36
1621969190000|2021-05-25 18:59:50|2586.35|2573.35|2586.45|2573.45|2586.62|2573.62|2586.35|2573.35|34
1621978010000|2021-05-25 21:26:50|2572.09|2559.09|2572.16|2559.16|2572.61|2559.61|2572.09|2559.09|21
1621969200000|2021-05-25 19:00:00|2586.48|2573.48|2585.88|2572.88|2586.48|2573.48|2585.49|2572.49|32
1621978020000|2021-05-25 21:27:00|2572.18|2559.18|2573.88|2560.88|2574.48|2561.48|2572.18|2559.18|32
1621969210000|2021-05-25 19:00:10|2585.91|2572.91|2585.45|2572.45|2585.97|2572.97|2585.26|2572.26|33
1621969220000|2021-05-25 19:00:20|2585.47|2572.47|2589.82|2576.82|2590.44|2577.44|2585.47|2572.47|34
1621978030000|2021-05-25 21:27:10|2573.81|2560.81|2574.9|2561.9|2574.9|2561.9|2573.7|2560.7|32
1621969230000|2021-05-25 19:00:30|2589.86|2576.86|2590.08|2577.08|2591.81|2578.81|2588.77|2575.77|37
1621969240000|2021-05-25 19:00:40|2590.06|2577.06|2591.91|2578.91|2593.68|2580.68|2590.06|2577.06|34
1621978040000|2021-05-25 21:27:20|2574.95|2561.95|2575.7|2562.7|2576.02|2563.02|2574.95|2561.95|26
1621969250000|2021-05-25 19:00:50|2591.87|2578.87|2588.04|2575.04|2591.87|2578.87|2587.96|2574.96|35
1621969260000|2021-05-25 19:01:00|2588.02|2575.02|2589.77|2576.77|2590.31|2577.31|2588.02|2575.02|35
1621978050000|2021-05-25 21:27:30|2575.72|2562.72|2576.44|2563.44|2577.23|2564.23|2575.72|2562.72|25
1621969270000|2021-05-25 19:01:10|2589.8|2576.8|2590|2577|2590.07|2577.07|2587.43|2574.43|38
1621969280000|2021-05-25 19:01:20|2590.01|2577.01|2586.76|2573.76|2590.04|2577.04|2586.72|2573.72|36
1621978060000|2021-05-25 21:27:40|2576.36|2563.36|2576.62|2563.62|2576.62|2563.62|2575.59|2562.59|29
1621969290000|2021-05-25 19:01:30|2586.75|2573.75|2585.64|2572.64|2587.6|2574.6|2585.64|2572.64|37
1621969300000|2021-05-25 19:01:40|2585.61|2572.61|2582.43|2569.43|2585.7|2572.7|2582.04|2569.04|35
1621978070000|2021-05-25 21:27:50|2576.64|2563.64|2577.45|2564.45|2577.51|2564.51|2576.62|2563.62|23
1621969310000|2021-05-25 19:01:50|2582.4|2569.4|2581.07|2568.07|2582.75|2569.75|2581.01|2568.01|31
1621969320000|2021-05-25 19:02:00|2581.11|2568.11|2580.98|2567.98|2582.2|2569.2|2580.98|2567.98|28
1621978080000|2021-05-25 21:28:00|2577.24|2564.24|2577.49|2564.49|2577.82|2564.82|2577.22|2564.22|26
1621969330000|2021-05-25 19:02:10|2580.97|2567.97|2581.79|2568.79|2582.46|2569.46|2580.9|2567.9|29
1621978090000|2021-05-25 21:28:10|2577.51|2564.51|2574.83|2561.83|2577.8|2564.8|2574.83|2561.83|33
1621969340000|2021-05-25 19:02:20|2581.58|2568.58|2581.66|2568.66|2582.59|2569.59|2580.62|2567.62|32
1621969350000|2021-05-25 19:02:30|2581.38|2568.38|2580.49|2567.49|2581.94|2568.94|2580.42|2567.42|36
1621978100000|2021-05-25 21:28:20|2574.82|2561.82|2574.64|2561.64|2574.86|2561.86|2574.18|2561.18|25
1621969360000|2021-05-25 19:02:40|2580.56|2567.56|2580.43|2567.43|2580.84|2567.84|2579.64|2566.64|33
1621969370000|2021-05-25 19:02:50|2580.71|2567.71|2581.4|2568.4|2583.32|2570.32|2580.23|2567.23|39
1621978110000|2021-05-25 21:28:30|2574.6|2561.6|2577.57|2564.57|2577.57|2564.57|2574.6|2561.6|27
1621969380000|2021-05-25 19:03:00|2581.38|2568.38|2580.16|2567.16|2581.42|2568.42|2579.99|2566.99|30
1621969390000|2021-05-25 19:03:10|2580.18|2567.18|2581.98|2568.98|2581.98|2568.98|2580.06|2567.06|31
1621978120000|2021-05-25 21:28:40|2577.56|2564.56|2578.05|2565.05|2578.05|2565.05|2577.31|2564.31|21
1621969400000|2021-05-25 19:03:20|2582.3|2569.3|2581.17|2568.17|2582.33|2569.33|2580.78|2567.78|37
1621969410000|2021-05-25 19:03:30|2580.91|2567.91|2580.81|2567.81|2581.85|2568.85|2580.51|2567.51|32
1621978130000|2021-05-25 21:28:50|2578.09|2565.09|2580.37|2567.37|2580.43|2567.43|2578.09|2565.09|26
1621969420000|2021-05-25 19:03:40|2580.65|2567.65|2579.66|2566.66|2580.65|2567.65|2578.49|2565.49|35
1621969430000|2021-05-25 19:03:50|2579.56|2566.56|2578.83|2565.83|2581.14|2568.14|2578.55|2565.55|40
1621978140000|2021-05-25 21:29:00|2580.58|2567.58|2581.35|2568.35|2582.16|2569.16|2580.42|2567.42|27
1621969440000|2021-05-25 19:04:00|2578.55|2565.55|2578.56|2565.56|2578.65|2565.65|2576.37|2563.37|34
1621969450000|2021-05-25 19:04:10|2578.7|2565.7|2578.02|2565.02|2578.82|2565.82|2577.86|2564.86|37
1621978150000|2021-05-25 21:29:10|2581.91|2568.91|2582.29|2569.29|2582.51|2569.51|2581.24|2568.24|36
1621969460000|2021-05-25 19:04:20|2577.56|2564.56|2578.98|2565.98|2580.01|2567.01|2577.52|2564.52|33
1621978160000|2021-05-25 21:29:20|2582.26|2569.26|2582.39|2569.39|2582.78|2569.78|2581.9|2568.9|26
1621969470000|2021-05-25 19:04:30|2578.81|2565.81|2579.11|2566.11|2580.16|2567.16|2578.15|2565.15|38
1621969480000|2021-05-25 19:04:40|2578.89|2565.89|2577.88|2564.88|2578.92|2565.92|2577.87|2564.87|29
1621978170000|2021-05-25 21:29:30|2582.35|2569.35|2582.19|2569.19|2582.78|2569.78|2581.91|2568.91|30
1621969490000|2021-05-25 19:04:50|2578.08|2565.08|2579.58|2566.58|2579.58|2566.58|2577.68|2564.68|31
1621969500000|2021-05-25 19:05:00|2579.4|2566.4|2576.88|2563.88|2579.4|2566.4|2576.3|2563.3|33
1621978180000|2021-05-25 21:29:40|2582.04|2569.04|2579.54|2566.54|2582.04|2569.04|2579.54|2566.54|35
1621969510000|2021-05-25 19:05:10|2577.3|2564.3|2576.09|2563.09|2578.24|2565.24|2575.8|2562.8|36
1621969520000|2021-05-25 19:05:20|2576.18|2563.18|2579.69|2566.69|2579.78|2566.78|2575.94|2562.94|39
1621978190000|2021-05-25 21:29:50|2579.47|2566.47|2576.69|2563.69|2579.63|2566.63|2576.46|2563.46|37
1621969530000|2021-05-25 19:05:30|2579.71|2566.71|2576.56|2563.56|2579.71|2566.71|2576.56|2563.56|39
1621978200000|2021-05-25 21:30:00|2576.67|2563.67|2576.01|2563.01|2577.91|2564.91|2576.01|2563.01|37
1621969540000|2021-05-25 19:05:40|2576.57|2563.57|2576.1|2563.1|2577.63|2564.63|2576.04|2563.04|35
1621969550000|2021-05-25 19:05:50|2575.99|2562.99|2575.94|2562.94|2576.93|2563.93|2575.89|2562.89|35
1621978210000|2021-05-25 21:30:10|2575.94|2562.94|2575.64|2562.64|2575.98|2562.98|2575.41|2562.41|26
1621969560000|2021-05-25 19:06:00|2575.96|2562.96|2574.81|2561.81|2576.01|2563.01|2573.43|2560.43|35
1621969570000|2021-05-25 19:06:10|2574.88|2561.88|2575.16|2562.16|2576.53|2563.53|2573.57|2560.57|39
1621978220000|2021-05-25 21:30:20|2575.65|2562.65|2576.8|2563.8|2576.8|2563.8|2575.07|2562.07|25
1621969580000|2021-05-25 19:06:20|2575.15|2562.15|2574.81|2561.81|2576.14|2563.14|2574.81|2561.81|29
1621969590000|2021-05-25 19:06:30|2574.79|2561.79|2575.85|2562.85|2575.89|2562.89|2574.61|2561.61|31
1621978230000|2021-05-25 21:30:30|2576.87|2563.87|2577.47|2564.47|2577.47|2564.47|2576.65|2563.65|29
1621969600000|2021-05-25 19:06:40|2576.14|2563.14|2572.13|2559.13|2576.2|2563.2|2572|2559|38
1621969610000|2021-05-25 19:06:50|2572.07|2559.07|2570.37|2557.37|2572.34|2559.34|2570.02|2557.02|33
1621978240000|2021-05-25 21:30:40|2577.29|2564.29|2577.9|2564.9|2578.02|2565.02|2577.29|2564.29|23
1621969620000|2021-05-25 19:07:00|2570.51|2557.51|2570|2557|2570.99|2557.99|2569.85|2556.85|32
1621969630000|2021-05-25 19:07:10|2569.94|2556.94|2569.66|2556.66|2570.02|2557.02|2568.87|2555.87|35
1621978250000|2021-05-25 21:30:50|2577.92|2564.92|2578.63|2565.63|2578.63|2565.63|2577.92|2564.92|20
1621969640000|2021-05-25 19:07:20|2569.61|2556.61|2569.64|2556.64|2570.95|2557.95|2569.53|2556.53|33
1621969650000|2021-05-25 19:07:30|2569.43|2556.43|2566.65|2553.65|2569.43|2556.43|2565.4|2552.4|39
1621978260000|2021-05-25 21:31:00|2578.64|2565.64|2579.22|2566.22|2579.22|2566.22|2578.64|2565.64|18
1621969660000|2021-05-25 19:07:40|2566.7|2553.7|2565.16|2552.16|2566.8|2553.8|2565.15|2552.15|34
1621978270000|2021-05-25 21:31:10|2579.27|2566.27|2580.14|2567.14|2580.14|2567.14|2579.13|2566.13|22
1621969670000|2021-05-25 19:07:50|2564.92|2551.92|2564.14|2551.14|2564.92|2551.92|2561.99|2548.99|37
1621969680000|2021-05-25 19:08:00|2564.24|2551.24|2561.57|2548.57|2564.27|2551.27|2560.98|2547.98|35
1621978280000|2021-05-25 21:31:20|2580.1|2567.1|2581.09|2568.09|2581.1|2568.1|2579.97|2566.97|12
1621969690000|2021-05-25 19:08:10|2561.74|2548.74|2565.64|2552.64|2565.91|2552.91|2561.71|2548.71|35
1621969700000|2021-05-25 19:08:20|2565.76|2552.76|2570.91|2557.91|2571.67|2558.67|2565.76|2552.76|38
1621978290000|2021-05-25 21:31:30|2581.13|2568.13|2581.14|2568.14|2581.37|2568.37|2581|2568|19
1621969710000|2021-05-25 19:08:30|2571|2558|2570.52|2557.52|2571.04|2558.04|2568.87|2555.87|36
1621969720000|2021-05-25 19:08:40|2570.58|2557.58|2567.94|2554.94|2570.61|2557.61|2566.66|2553.66|40
1621978300000|2021-05-25 21:31:40|2581.26|2568.26|2581.54|2568.54|2581.65|2568.65|2581.13|2568.13|23
1621969730000|2021-05-25 19:08:50|2568.44|2555.44|2568.25|2555.25|2570.85|2557.85|2567.71|2554.71|40
1621969740000|2021-05-25 19:09:00|2568.3|2555.3|2566.57|2553.57|2569.59|2556.59|2566.57|2553.57|38
1621978310000|2021-05-25 21:31:50|2581.8|2568.8|2582.22|2569.22|2582.36|2569.36|2581.55|2568.55|21
1621969750000|2021-05-25 19:09:10|2566.91|2553.91|2565.54|2552.54|2567.16|2554.16|2565.22|2552.22|37
1621978320000|2021-05-25 21:32:00|2582.24|2569.24|2583.15|2570.15|2583.25|2570.25|2582.15|2569.15|26
1621969760000|2021-05-25 19:09:20|2565.48|2552.48|2566.67|2553.67|2567.28|2554.28|2564.66|2551.66|37
1621969770000|2021-05-25 19:09:30|2566.66|2553.66|2565.53|2552.53|2568.56|2555.56|2565.49|2552.49|38
1621978330000|2021-05-25 21:32:10|2582.5|2569.5|2583.52|2570.52|2583.52|2570.52|2582.5|2569.5|24
1621969780000|2021-05-25 19:09:40|2565.67|2552.67|2562.49|2549.49|2565.7|2552.7|2562.45|2549.45|38
1621969790000|2021-05-25 19:09:50|2562.35|2549.35|2562.54|2549.54|2562.82|2549.82|2561.88|2548.88|38
1621978340000|2021-05-25 21:32:20|2583.67|2570.67|2584.22|2571.22|2584.24|2571.24|2583.25|2570.25|16
1621969800000|2021-05-25 19:10:00|2562.55|2549.55|2561.67|2548.67|2562.61|2549.61|2560.89|2547.89|36
1621969810000|2021-05-25 19:10:10|2561.65|2548.65|2557.95|2544.95|2561.65|2548.65|2557.95|2544.95|38
1621978350000|2021-05-25 21:32:30|2584.21|2571.21|2583.92|2570.92|2584.48|2571.48|2583.8|2570.8|19
1621969820000|2021-05-25 19:10:20|2557.96|2544.96|2563.15|2550.15|2563.26|2550.26|2557.81|2544.81|37
1621969830000|2021-05-25 19:10:30|2563.1|2550.1|2564.25|2551.25|2564.68|2551.68|2561.58|2548.58|37
1621978360000|2021-05-25 21:32:40|2583.88|2570.88|2583.59|2570.59|2584.19|2571.19|2583.59|2570.59|22
1621969840000|2021-05-25 19:10:40|2564.08|2551.08|2560.9|2547.9|2564.08|2551.08|2560.23|2547.23|36
1621969850000|2021-05-25 19:10:50|2561|2548|2560.24|2547.24|2561.08|2548.08|2560.18|2547.18|33
1621978370000|2021-05-25 21:32:50|2583.58|2570.58|2581.16|2568.16|2583.68|2570.68|2581.16|2568.16|28
1621969860000|2021-05-25 19:11:00|2560.21|2547.21|2563.83|2550.83|2563.98|2550.98|2560.06|2547.06|36
1621969870000|2021-05-25 19:11:10|2563.98|2550.98|2560.18|2547.18|2563.98|2550.98|2559.89|2546.89|35
1621978380000|2021-05-25 21:33:00|2581.24|2568.24|2581.44|2568.44|2581.44|2568.44|2581.2|2568.2|20
1621969880000|2021-05-25 19:11:20|2560.2|2547.2|2562.54|2549.54|2562.54|2549.54|2559.87|2546.87|39
1621978390000|2021-05-25 21:33:10|2581.41|2568.41|2581.37|2568.37|2581.48|2568.48|2581.17|2568.17|12
1621969890000|2021-05-25 19:11:30|2562.53|2549.53|2569.41|2556.41|2569.94|2556.94|2562.49|2549.49|38
1621969900000|2021-05-25 19:11:40|2568.91|2555.91|2566.1|2553.1|2568.91|2555.91|2566.01|2553.01|39
1621978400000|2021-05-25 21:33:20|2581.76|2568.76|2583.11|2570.11|2583.11|2570.11|2581.76|2568.76|30
1621969910000|2021-05-25 19:11:50|2566.17|2553.17|2565.53|2552.53|2567.13|2554.13|2563.37|2550.37|40
1621969920000|2021-05-25 19:12:00|2565.22|2552.22|2569.16|2556.16|2569.25|2556.25|2565.16|2552.16|37
1621978410000|2021-05-25 21:33:30|2583.12|2570.12|2583.45|2570.45|2583.45|2570.45|2583.12|2570.12|16
1621969930000|2021-05-25 19:12:10|2569.27|2556.27|2571.69|2558.69|2571.79|2558.79|2568.94|2555.94|38
1621969940000|2021-05-25 19:12:20|2571.63|2558.63|2569.3|2556.3|2572.16|2559.16|2568.12|2555.12|36
1621978420000|2021-05-25 21:33:40|2583.49|2570.49|2584.06|2571.06|2584.06|2571.06|2583.49|2570.49|21
1621969950000|2021-05-25 19:12:30|2569.32|2556.32|2570.16|2557.16|2571|2558|2569.32|2556.32|37
1621969960000|2021-05-25 19:12:40|2570.54|2557.54|2567.3|2554.3|2570.54|2557.54|2566.67|2553.67|35
1621978430000|2021-05-25 21:33:50|2584.02|2571.02|2584.81|2571.81|2585.16|2572.16|2583.86|2570.86|28
1621969970000|2021-05-25 19:12:50|2567.31|2554.31|2568.6|2555.6|2570.26|2557.26|2567.31|2554.31|35
1621969980000|2021-05-25 19:13:00|2568.05|2555.05|2566.25|2553.25|2568.56|2555.56|2566.18|2553.18|32
1621978440000|2021-05-25 21:34:00|2584.8|2571.8|2584.34|2571.34|2584.8|2571.8|2584.33|2571.33|25
1621969990000|2021-05-25 19:13:10|2566.1|2553.1|2568.15|2555.15|2568.23|2555.23|2566.1|2553.1|39
1621978450000|2021-05-25 21:34:10|2584.39|2571.39|2584.65|2571.65|2584.75|2571.75|2584.39|2571.39|20
1621970000000|2021-05-25 19:13:20|2568.01|2555.01|2565.18|2552.18|2568.93|2555.93|2565.18|2552.18|40
1621970010000|2021-05-25 19:13:30|2565.15|2552.15|2566.22|2553.22|2566.52|2553.52|2565.15|2552.15|37
1621978460000|2021-05-25 21:34:20|2584.58|2571.58|2584.83|2571.83|2585.17|2572.17|2584.58|2571.58|13
1621970020000|2021-05-25 19:13:40|2566.09|2553.09|2566.46|2553.46|2567.93|2554.93|2565.49|2552.49|36
1621978470000|2021-05-25 21:34:30|2584.85|2571.85|2584.17|2571.17|2584.85|2571.85|2584.17|2571.17|15
1621970030000|2021-05-25 19:13:50|2566.43|2553.43|2565.92|2552.92|2566.84|2553.84|2565.57|2552.57|39
1621970040000|2021-05-25 19:14:00|2565.89|2552.89|2565.54|2552.54|2565.89|2552.89|2563.79|2550.79|40
1621978480000|2021-05-25 21:34:40|2584.11|2571.11|2584.95|2571.95|2585.02|2572.02|2584.09|2571.09|28
1621970050000|2021-05-25 19:14:10|2565.57|2552.57|2570.19|2557.19|2570.26|2557.26|2565.57|2552.57|38
1621970060000|2021-05-25 19:14:20|2570.08|2557.08|2568.73|2555.73|2570.72|2557.72|2568.73|2555.73|37
1621978490000|2021-05-25 21:34:50|2584.9|2571.9|2584.92|2571.92|2585.2|2572.2|2584.88|2571.88|25
1621970070000|2021-05-25 19:14:30|2568.82|2555.82|2571.22|2558.22|2571.22|2558.22|2567.32|2554.32|37
1621970080000|2021-05-25 19:14:40|2571.31|2558.31|2572.84|2559.84|2572.84|2559.84|2569.63|2556.63|36
1621978500000|2021-05-25 21:35:00|2584.91|2571.91|2585.5|2572.5|2585.5|2572.5|2584.91|2571.91|18
1621970090000|2021-05-25 19:14:50|2572.69|2559.69|2575.54|2562.54|2576.36|2563.36|2572.69|2559.69|39
1621970100000|2021-05-25 19:15:00|2575.46|2562.46|2572.3|2559.3|2576.76|2563.76|2572.3|2559.3|38
1621978510000|2021-05-25 21:35:10|2585.68|2572.68|2585.86|2572.86|2585.97|2572.97|2585.68|2572.68|19
1621970110000|2021-05-25 19:15:10|2572.26|2559.26|2571.56|2558.56|2572.3|2559.3|2570.57|2557.57|38
1621970120000|2021-05-25 19:15:20|2571.61|2558.61|2570.25|2557.25|2571.95|2558.95|2569.44|2556.44|37
1621978520000|2021-05-25 21:35:20|2585.85|2572.85|2586.98|2573.98|2587.07|2574.07|2585.85|2572.85|22
1621970130000|2021-05-25 19:15:30|2570.75|2557.75|2568.03|2555.03|2571|2558|2568.03|2555.03|36
1621978530000|2021-05-25 21:35:30|2587.15|2574.15|2587.6|2574.6|2587.6|2574.6|2587.13|2574.13|25
1621970140000|2021-05-25 19:15:40|2568.02|2555.02|2569.29|2556.29|2569.86|2556.86|2567.78|2554.78|34
1621970150000|2021-05-25 19:15:50|2569.15|2556.15|2569.39|2556.39|2571.27|2558.27|2568.19|2555.19|35
1621978540000|2021-05-25 21:35:40|2587.5|2574.5|2587.32|2574.32|2587.5|2574.5|2587.12|2574.12|9
1621970160000|2021-05-25 19:16:00|2569.23|2556.23|2569.94|2556.94|2571.43|2558.43|2569.04|2556.04|34
1621970170000|2021-05-25 19:16:10|2569.86|2556.86|2570.64|2557.64|2571.2|2558.2|2568.7|2555.7|34
1621978550000|2021-05-25 21:35:50|2587.33|2574.33|2587.43|2574.43|2587.54|2574.54|2587.28|2574.28|16
1621970180000|2021-05-25 19:16:20|2570.52|2557.52|2567.15|2554.15|2570.63|2557.63|2567.15|2554.15|37
1621970190000|2021-05-25 19:16:30|2567.53|2554.53|2568.31|2555.31|2568.96|2555.96|2567.53|2554.53|34
1621978560000|2021-05-25 21:36:00|2587.45|2574.45|2587.38|2574.38|2587.5|2574.5|2587.33|2574.33|13
1621970200000|2021-05-25 19:16:40|2568.32|2555.32|2567.12|2554.12|2568.89|2555.89|2566.84|2553.84|29
1621970210000|2021-05-25 19:16:50|2566.91|2553.91|2567.98|2554.98|2568.03|2555.03|2566.82|2553.82|26
1621978570000|2021-05-25 21:36:10|2587.36|2574.36|2587.39|2574.39|2587.52|2574.52|2587.33|2574.33|13
1621970220000|2021-05-25 19:17:00|2568.04|2555.04|2567.31|2554.31|2569.38|2556.38|2567.24|2554.24|35
1621978580000|2021-05-25 21:36:20|2587.47|2574.47|2587.47|2574.47|2587.49|2574.49|2587.45|2574.45|10
1621970230000|2021-05-25 19:17:10|2567.56|2554.56|2567.86|2554.86|2568.26|2555.26|2567.47|2554.47|30
1621970240000|2021-05-25 19:17:20|2567.79|2554.79|2568.65|2555.65|2568.65|2555.65|2566.6|2553.6|29
1621978590000|2021-05-25 21:36:30|2587.49|2574.49|2587.47|2574.47|2587.5|2574.5|2587.4|2574.4|14
1621970250000|2021-05-25 19:17:30|2568.61|2555.61|2566.81|2553.81|2568.61|2555.61|2566.68|2553.68|32
1621970260000|2021-05-25 19:17:40|2566.9|2553.9|2566.38|2553.38|2567.2|2554.2|2566.33|2553.33|21
1621978600000|2021-05-25 21:36:40|2587.48|2574.48|2587.38|2574.38|2587.48|2574.48|2587.38|2574.38|9
1621970270000|2021-05-25 19:17:50|2566.39|2553.39|2567.11|2554.11|2567.18|2554.18|2566.19|2553.19|15
1621970280000|2021-05-25 19:18:00|2567.15|2554.15|2566.77|2553.77|2567.42|2554.42|2566.19|2553.19|32
1621978610000|2021-05-25 21:36:50|2587.47|2574.47|2587.5|2574.5|2587.5|2574.5|2587.27|2574.27|13
1621970290000|2021-05-25 19:18:10|2566.79|2553.79|2565.68|2552.68|2566.79|2553.79|2565.32|2552.32|37
1621970300000|2021-05-25 19:18:20|2565.74|2552.74|2563.56|2550.56|2565.74|2552.74|2563.48|2550.48|34
1621978620000|2021-05-25 21:37:00|2587.45|2574.45|2587.69|2574.69|2587.71|2574.71|2587.43|2574.43|14
1621970310000|2021-05-25 19:18:30|2563.73|2550.73|2561.15|2548.15|2563.73|2550.73|2561.15|2548.15|36
1621970320000|2021-05-25 19:18:40|2561.02|2548.02|2563.74|2550.74|2563.86|2550.86|2560.74|2547.74|34
1621978630000|2021-05-25 21:37:10|2587.64|2574.64|2588.41|2575.41|2588.41|2575.41|2587.64|2574.64|16
1621970330000|2021-05-25 19:18:50|2563.82|2550.82|2562.09|2549.09|2563.82|2550.82|2561.89|2548.89|34
1621970340000|2021-05-25 19:19:00|2562.19|2549.19|2564.22|2551.22|2564.22|2551.22|2562.19|2549.19|32
1621978640000|2021-05-25 21:37:20|2588.43|2575.43|2589.48|2576.48|2589.48|2576.48|2588.41|2575.41|25
1621970350000|2021-05-25 19:19:10|2564.34|2551.34|2563.34|2550.34|2565.08|2552.08|2563.34|2550.34|39
1621970360000|2021-05-25 19:19:20|2563.62|2550.62|2565.5|2552.5|2565.85|2552.85|2562.96|2549.96|35
1621978650000|2021-05-25 21:37:30|2589.66|2576.66|2590.48|2577.48|2590.81|2577.81|2589.66|2576.66|21
1621970370000|2021-05-25 19:19:30|2565.37|2552.37|2565.24|2552.24|2566.37|2553.37|2564.95|2551.95|37
1621978660000|2021-05-25 21:37:40|2590.26|2577.26|2592.65|2579.65|2592.65|2579.65|2590.26|2577.26|28
1621970380000|2021-05-25 19:19:40|2566.29|2553.29|2566.75|2553.75|2567.16|2554.16|2565.32|2552.32|35
1621970390000|2021-05-25 19:19:50|2566.72|2553.72|2568.28|2555.28|2568.59|2555.59|2565.57|2552.57|38
1621978670000|2021-05-25 21:37:50|2592.95|2579.95|2594.33|2581.33|2594.34|2581.34|2592.81|2579.81|29
1621970400000|2021-05-25 19:20:00|2568.4|2555.4|2569.26|2556.26|2569.84|2556.84|2568.23|2555.23|34
1621970410000|2021-05-25 19:20:10|2569.16|2556.16|2570.26|2557.26|2571.42|2558.42|2569.16|2556.16|38
1621978680000|2021-05-25 21:38:00|2594.38|2581.38|2593.81|2580.81|2594.7|2581.7|2593.81|2580.81|29
1621970420000|2021-05-25 19:20:20|2570.1|2557.1|2571.86|2558.86|2571.86|2558.86|2569.54|2556.54|33
1621970430000|2021-05-25 19:20:30|2571.73|2558.73|2570.97|2557.97|2572.58|2559.58|2570.41|2557.41|35
1621978690000|2021-05-25 21:38:10|2593.84|2580.84|2593.35|2580.35|2593.84|2580.84|2593.24|2580.24|11
1621970440000|2021-05-25 19:20:40|2570.86|2557.86|2570.25|2557.25|2570.89|2557.89|2569.1|2556.1|29
1621970450000|2021-05-25 19:20:50|2570.15|2557.15|2566.79|2553.79|2570.15|2557.15|2566.6|2553.6|39
1621978700000|2021-05-25 21:38:20|2593.32|2580.32|2592.53|2579.53|2593.32|2580.32|2592.53|2579.53|12
1621970460000|2021-05-25 19:21:00|2566.95|2553.95|2567.21|2554.21|2568.03|2555.03|2566.94|2553.94|35
1621970470000|2021-05-25 19:21:10|2567.25|2554.25|2565.63|2552.63|2567.25|2554.25|2565.4|2552.4|32
1621978710000|2021-05-25 21:38:30|2592.6|2579.6|2592.37|2579.37|2592.6|2579.6|2592.37|2579.37|12
1621970480000|2021-05-25 19:21:20|2565.51|2552.51|2563.74|2550.74|2565.53|2552.53|2563.64|2550.64|31
1621970490000|2021-05-25 19:21:30|2563.75|2550.75|2562.03|2549.03|2564.94|2551.94|2562.02|2549.02|34
1621978720000|2021-05-25 21:38:40|2592.55|2579.55|2592.6|2579.6|2592.93|2579.93|2592.53|2579.53|24
1621970500000|2021-05-25 19:21:40|2562.48|2549.48|2560.4|2547.4|2562.57|2549.57|2560.31|2547.31|38
1621970510000|2021-05-25 19:21:50|2560.39|2547.39|2560.23|2547.23|2561.56|2548.56|2560.15|2547.15|32
1621978730000|2021-05-25 21:38:50|2592.71|2579.71|2592.75|2579.75|2592.89|2579.89|2592.7|2579.7|14
1621970520000|2021-05-25 19:22:00|2560.31|2547.31|2562.73|2549.73|2564.28|2551.28|2560.31|2547.31|37
1621978740000|2021-05-25 21:39:00|2592.74|2579.74|2593.44|2580.44|2593.46|2580.46|2592.69|2579.69|17
1621970530000|2021-05-25 19:22:10|2562.74|2549.74|2559.25|2546.25|2562.74|2549.74|2558.78|2545.78|38
1621970540000|2021-05-25 19:22:20|2559.26|2546.26|2558.61|2545.61|2560.04|2547.04|2558.61|2545.61|34
1621978750000|2021-05-25 21:39:10|2593.45|2580.45|2593.3|2580.3|2593.61|2580.61|2593.3|2580.3|17
1621970550000|2021-05-25 19:22:30|2558.6|2545.6|2557.55|2544.55|2558.71|2545.71|2556.87|2543.87|31
1621978760000|2021-05-25 21:39:20|2593.27|2580.27|2591.73|2578.73|2593.27|2580.27|2591.56|2578.56|28
1621970560000|2021-05-25 19:22:40|2557.64|2544.64|2558.57|2545.57|2558.57|2545.57|2556.77|2543.77|37
1621970570000|2021-05-25 19:22:50|2558.7|2545.7|2556.14|2543.14|2559.22|2546.22|2556.14|2543.14|30
1621978770000|2021-05-25 21:39:30|2591.7|2578.7|2590.88|2577.88|2591.7|2578.7|2590.26|2577.26|26
1621970580000|2021-05-25 19:23:00|2556.16|2543.16|2558.69|2545.69|2558.88|2545.88|2556.16|2543.16|34
1621970590000|2021-05-25 19:23:10|2558.65|2545.65|2558.89|2545.89|2560.8|2547.8|2558.65|2545.65|35
1621978780000|2021-05-25 21:39:40|2590.82|2577.82|2590.55|2577.55|2590.89|2577.89|2590.33|2577.33|20
1621970600000|2021-05-25 19:23:20|2558.95|2545.95|2561.53|2548.53|2562.99|2549.99|2558.59|2545.59|36
1621970610000|2021-05-25 19:23:30|2561.22|2548.22|2558.35|2545.35|2561.22|2548.22|2558.3|2545.3|38
1621978790000|2021-05-25 21:39:50|2590.58|2577.58|2590.5|2577.5|2591.21|2578.21|2590.5|2577.5|21
1621970620000|2021-05-25 19:23:40|2558.39|2545.39|2559.62|2546.62|2559.62|2546.62|2557.37|2544.37|39
1621970630000|2021-05-25 19:23:50|2559.87|2546.87|2558.89|2545.89|2562.16|2549.16|2558.6|2545.6|38
1621978800000|2021-05-25 21:40:00|2590.47|2577.47|2590.27|2577.27|2590.8|2577.8|2590.27|2577.27|13
1621970640000|2021-05-25 19:24:00|2558.96|2545.96|2561.04|2548.04|2561.04|2548.04|2558.96|2545.96|37
1621970650000|2021-05-25 19:24:10|2561.21|2548.21|2561.32|2548.32|2562.93|2549.93|2560.98|2547.98|35
1621978810000|2021-05-25 21:40:10|2590.06|2577.06|2589.06|2576.06|2590.06|2577.06|2588.17|2575.17|34
1621970660000|2021-05-25 19:24:20|2561.4|2548.4|2561.48|2548.48|2562.14|2549.14|2560.35|2547.35|35
1621970670000|2021-05-25 19:24:30|2561.58|2548.58|2562.71|2549.71|2562.74|2549.74|2560.9|2547.9|34
1621978820000|2021-05-25 21:40:20|2589.04|2576.04|2586.89|2573.89|2589.04|2576.04|2586.89|2573.89|32
1621970680000|2021-05-25 19:24:40|2562.7|2549.7|2560.72|2547.72|2562.81|2549.81|2560.56|2547.56|31
1621978830000|2021-05-25 21:40:30|2586.88|2573.88|2586.79|2573.79|2586.88|2573.88|2585.77|2572.77|31
1621970690000|2021-05-25 19:24:50|2560.83|2547.83|2561.88|2548.88|2562.46|2549.46|2560.69|2547.69|35
1621970700000|2021-05-25 19:25:00|2562.06|2549.06|2564.52|2551.52|2564.52|2551.52|2562.06|2549.06|33
1621978840000|2021-05-25 21:40:40|2586.94|2573.94|2591.34|2578.34|2591.34|2578.34|2586.91|2573.91|34
1621970710000|2021-05-25 19:25:10|2564.58|2551.58|2566.77|2553.77|2566.77|2553.77|2564.48|2551.48|32
1621970720000|2021-05-25 19:25:20|2566.54|2553.54|2567.32|2554.32|2567.93|2554.93|2566.04|2553.04|37
1621978850000|2021-05-25 21:40:50|2591.3|2578.3|2590.65|2577.65|2591.53|2578.53|2590.5|2577.5|25
1621970730000|2021-05-25 19:25:30|2567.35|2554.35|2567.09|2554.09|2567.46|2554.46|2566.4|2553.4|33
1621970740000|2021-05-25 19:25:40|2567.07|2554.07|2565.54|2552.54|2567.66|2554.66|2565.54|2552.54|36
1621978860000|2021-05-25 21:41:00|2590.67|2577.67|2590.44|2577.44|2590.67|2577.67|2589.34|2576.34|34
1621970750000|2021-05-25 19:25:50|2565.42|2552.42|2566.86|2553.86|2567.09|2554.09|2565.26|2552.26|36
1621970760000|2021-05-25 19:26:00|2566.89|2553.89|2565.67|2552.67|2567.17|2554.17|2564.41|2551.41|36
1621978870000|2021-05-25 21:41:10|2590.57|2577.57|2592.19|2579.19|2592.19|2579.19|2590.57|2577.57|25
1621970770000|2021-05-25 19:26:10|2565.64|2552.64|2566.32|2553.32|2566.85|2553.85|2565.46|2552.46|37
1621970780000|2021-05-25 19:26:20|2566.19|2553.19|2564.77|2551.77|2566.21|2553.21|2563.28|2550.28|38
1621978880000|2021-05-25 21:41:20|2592.22|2579.22|2592.13|2579.13|2592.39|2579.39|2591.8|2578.8|22
1621970790000|2021-05-25 19:26:30|2564.72|2551.72|2565.96|2552.96|2567.2|2554.2|2564.26|2551.26|34
1621970800000|2021-05-25 19:26:40|2566.22|2553.22|2566.52|2553.52|2566.78|2553.78|2565.71|2552.71|34
1621978890000|2021-05-25 21:41:30|2592.19|2579.19|2591.82|2578.82|2592.19|2579.19|2591.67|2578.67|13
1621970810000|2021-05-25 19:26:50|2566.48|2553.48|2567.01|2554.01|2567.01|2554.01|2565.3|2552.3|35
1621970820000|2021-05-25 19:27:00|2567.05|2554.05|2568.19|2555.19|2568.55|2555.55|2566.95|2553.95|34
1621978900000|2021-05-25 21:41:40|2591.84|2578.84|2591.44|2578.44|2592.33|2579.33|2591.44|2578.44|20
1621970830000|2021-05-25 19:27:10|2568.2|2555.2|2568.08|2555.08|2568.43|2555.43|2567.55|2554.55|32
1621978910000|2021-05-25 21:41:50|2591.43|2578.43|2590.91|2577.91|2591.43|2578.43|2590.87|2577.87|24
1621970840000|2021-05-25 19:27:20|2568.2|2555.2|2568.08|2555.08|2568.2|2555.2|2567.57|2554.57|31
1621970850000|2021-05-25 19:27:30|2567.69|2554.69|2569.77|2556.77|2569.77|2556.77|2567.27|2554.27|35
1621978920000|2021-05-25 21:42:00|2591.01|2578.01|2591.55|2578.55|2591.55|2578.55|2590.91|2577.91|24
1621970860000|2021-05-25 19:27:40|2570.08|2557.08|2572.12|2559.12|2573.52|2560.52|2570.08|2557.08|40
1621970870000|2021-05-25 19:27:50|2572.04|2559.04|2572.23|2559.23|2572.24|2559.24|2571.14|2558.14|36
1621978930000|2021-05-25 21:42:10|2591.67|2578.67|2590.58|2577.58|2591.76|2578.76|2590.56|2577.56|28
1621970880000|2021-05-25 19:28:00|2572.19|2559.19|2571.68|2558.68|2572.24|2559.24|2570.62|2557.62|37
1621970890000|2021-05-25 19:28:10|2571.47|2558.47|2570.21|2557.21|2571.64|2558.64|2570.1|2557.1|31
1621978940000|2021-05-25 21:42:20|2590.57|2577.57|2590.36|2577.36|2590.58|2577.58|2590.27|2577.27|17
1621970900000|2021-05-25 19:28:20|2569.85|2556.85|2570.46|2557.46|2570.79|2557.79|2569.85|2556.85|33
1621970910000|2021-05-25 19:28:30|2570.47|2557.47|2569.41|2556.41|2570.47|2557.47|2568.68|2555.68|34
1621978950000|2021-05-25 21:42:30|2590.39|2577.39|2590.05|2577.05|2590.51|2577.51|2589.85|2576.85|21
1621970920000|2021-05-25 19:28:40|2569.4|2556.4|2570.82|2557.82|2570.94|2557.94|2568.47|2555.47|29
1621970930000|2021-05-25 19:28:50|2571.17|2558.17|2572.94|2559.94|2573.28|2560.28|2571.17|2558.17|36
1621978960000|2021-05-25 21:42:40|2590.15|2577.15|2591.4|2578.4|2591.99|2578.99|2590.11|2577.11|28
1621970940000|2021-05-25 19:29:00|2572.64|2559.64|2575.12|2562.12|2575.12|2562.12|2572.29|2559.29|35
1621978970000|2021-05-25 21:42:50|2591.31|2578.31|2591.82|2578.82|2591.88|2578.88|2591.31|2578.31|22
1621970950000|2021-05-25 19:29:10|2575.99|2562.99|2578.16|2565.16|2578.29|2565.29|2575.9|2562.9|38
1621970960000|2021-05-25 19:29:20|2578.86|2565.86|2576.07|2563.07|2578.88|2565.88|2576.07|2563.07|36
1621978980000|2021-05-25 21:43:00|2591.86|2578.86|2591.95|2578.95|2591.95|2578.95|2591.79|2578.79|17
1621970970000|2021-05-25 19:29:30|2576.5|2563.5|2579.49|2566.49|2579.49|2566.49|2576.5|2563.5|34
1621970980000|2021-05-25 19:29:40|2579.47|2566.47|2581.44|2568.44|2581.44|2568.44|2579.47|2566.47|39
1621978990000|2021-05-25 21:43:10|2591.97|2578.97|2592.93|2579.93|2592.97|2579.97|2591.97|2578.97|18
1621970990000|2021-05-25 19:29:50|2581.61|2568.61|2582.79|2569.79|2582.92|2569.92|2581.61|2568.61|37
1621971000000|2021-05-25 19:30:00|2583.51|2570.51|2582.97|2569.97|2586.01|2573.01|2582.97|2569.97|40
1621979000000|2021-05-25 21:43:20|2592.87|2579.87|2592.84|2579.84|2592.96|2579.96|2592.68|2579.68|22
1621971010000|2021-05-25 19:30:10|2582.35|2569.35|2580.27|2567.27|2582.35|2569.35|2580.27|2567.27|40
1621971020000|2021-05-25 19:30:20|2579.86|2566.86|2581.25|2568.25|2581.47|2568.47|2579.23|2566.23|39
1621979010000|2021-05-25 21:43:30|2592.93|2579.93|2592.91|2579.91|2592.94|2579.94|2592.7|2579.7|8
1621971030000|2021-05-25 19:30:30|2581.54|2568.54|2583.03|2570.03|2583.3|2570.3|2581.34|2568.34|35
1621971040000|2021-05-25 19:30:40|2583.16|2570.16|2583.93|2570.93|2584.5|2571.5|2582.92|2569.92|39
1621979020000|2021-05-25 21:43:40|2592.76|2579.76|2592.72|2579.72|2593|2580|2592.6|2579.6|11
1621971050000|2021-05-25 19:30:50|2583.9|2570.9|2583.98|2570.98|2584.1|2571.1|2583.4|2570.4|32
1621971060000|2021-05-25 19:31:00|2583.8|2570.8|2589.35|2576.35|2590.75|2577.75|2583.8|2570.8|32
1621979030000|2021-05-25 21:43:50|2592.01|2579.01|2591.56|2578.56|2592.07|2579.07|2591.22|2578.22|24
1621971070000|2021-05-25 19:31:10|2589.37|2576.37|2595.39|2582.39|2595.39|2582.39|2589.37|2576.37|35
1621971080000|2021-05-25 19:31:20|2595.35|2582.35|2589.27|2576.27|2595.35|2582.35|2589.27|2576.27|34
1621979040000|2021-05-25 21:44:00|2591.6|2578.6|2589.09|2576.09|2591.82|2578.82|2588.99|2575.99|33
1621971090000|2021-05-25 19:31:30|2589.12|2576.12|2590.78|2577.78|2590.92|2577.92|2588.92|2575.92|37
1621971100000|2021-05-25 19:31:40|2590.95|2577.95|2593.51|2580.51|2593.62|2580.62|2590.95|2577.95|35
1621979050000|2021-05-25 21:44:10|2589.3|2576.3|2589.33|2576.33|2589.36|2576.36|2588.88|2575.88|20
1621971110000|2021-05-25 19:31:50|2593.58|2580.58|2595.41|2582.41|2595.64|2582.64|2593.58|2580.58|37
1621971120000|2021-05-25 19:32:00|2595.45|2582.45|2595.18|2582.18|2596.19|2583.19|2594.27|2581.27|37
1621979060000|2021-05-25 21:44:20|2589.29|2576.29|2588.83|2575.83|2589.49|2576.49|2588.8|2575.8|28
1621971130000|2021-05-25 19:32:10|2595.19|2582.19|2594.76|2581.76|2595.96|2582.96|2594.76|2581.76|33
1621971140000|2021-05-25 19:32:20|2594.38|2581.38|2595.59|2582.59|2596.49|2583.49|2594.38|2581.38|36
1621979070000|2021-05-25 21:44:30|2588.77|2575.77|2587.72|2574.72|2588.81|2575.81|2587.72|2574.72|24
1621971150000|2021-05-25 19:32:30|2595.72|2582.72|2596.18|2583.18|2596.41|2583.41|2595.35|2582.35|36
1621971160000|2021-05-25 19:32:40|2596.26|2583.26|2599.26|2586.26|2599.26|2586.26|2594.78|2581.78|39
1621979080000|2021-05-25 21:44:40|2587.66|2574.66|2587.55|2574.55|2587.84|2574.84|2587.33|2574.33|24
1621971170000|2021-05-25 19:32:50|2599.42|2586.42|2598.55|2585.55|2599.42|2586.42|2597.65|2584.65|36
1621971180000|2021-05-25 19:33:00|2598.72|2585.72|2600.42|2587.42|2601.37|2588.37|2598.72|2585.72|36
1621979090000|2021-05-25 21:44:50|2587.56|2574.56|2586.6|2573.6|2587.56|2574.56|2586.58|2573.58|21
1621971190000|2021-05-25 19:33:10|2600.46|2587.46|2598.94|2585.94|2600.91|2587.91|2598.81|2585.81|33
1621971200000|2021-05-25 19:33:20|2598.96|2585.96|2598.79|2585.79|2599.86|2586.86|2598.79|2585.79|23
1621979100000|2021-05-25 21:45:00|2586.58|2573.58|2588.4|2575.4|2588.4|2575.4|2586.55|2573.55|26
1621971210000|2021-05-25 19:33:30|2598.81|2585.81|2598|2585|2599.58|2586.58|2597.79|2584.79|34
1621971220000|2021-05-25 19:33:40|2597.71|2584.71|2597.34|2584.34|2599.52|2586.52|2596.67|2583.67|33
1621979110000|2021-05-25 21:45:10|2588.45|2575.45|2590.45|2577.45|2590.5|2577.5|2588.45|2575.45|23
1621971230000|2021-05-25 19:33:50|2597.33|2584.33|2600.35|2587.35|2600.53|2587.53|2597.33|2584.33|33
1621971240000|2021-05-25 19:34:00|2600.58|2587.58|2600.97|2587.97|2601.01|2588.01|2600.54|2587.54|32
1621979120000|2021-05-25 21:45:20|2590.47|2577.47|2591.4|2578.4|2591.4|2578.4|2590.38|2577.38|26
1621971250000|2021-05-25 19:34:10|2601.01|2588.01|2600.66|2587.66|2601.01|2588.01|2600.64|2587.64|25
1621971260000|2021-05-25 19:34:20|2600.65|2587.65|2599.97|2586.97|2600.65|2587.65|2598.93|2585.93|35
1621979130000|2021-05-25 21:45:30|2591.5|2578.5|2591.35|2578.35|2591.9|2578.9|2591.31|2578.31|19
1621971270000|2021-05-25 19:34:30|2599.7|2586.7|2596.48|2583.48|2599.7|2586.7|2595.3|2582.3|39
1621971280000|2021-05-25 19:34:40|2597.12|2584.12|2593.8|2580.8|2597.34|2584.34|2593.8|2580.8|40
1621979140000|2021-05-25 21:45:40|2591.28|2578.28|2591.36|2578.36|2591.43|2578.43|2591.22|2578.22|14
1621971290000|2021-05-25 19:34:50|2593.55|2580.55|2595|2582|2595|2582|2592.74|2579.74|38
1621979150000|2021-05-25 21:45:50|2591.39|2578.39|2591.47|2578.47|2591.49|2578.49|2591.3|2578.3|20
1621971300000|2021-05-25 19:35:00|2595.58|2582.58|2594.3|2581.3|2596.78|2583.78|2594.02|2581.02|40
1621971310000|2021-05-25 19:35:10|2594.32|2581.32|2593.16|2580.16|2594.98|2581.98|2593.12|2580.12|35
1621979160000|2021-05-25 21:46:00|2591.43|2578.43|2592.49|2579.49|2592.56|2579.56|2591.1|2578.1|23
1621971320000|2021-05-25 19:35:20|2592.95|2579.95|2589.13|2576.13|2592.95|2579.95|2589.13|2576.13|38
1621971330000|2021-05-25 19:35:30|2589.11|2576.11|2588.65|2575.65|2589.46|2576.46|2588.04|2575.04|37
1621979170000|2021-05-25 21:46:10|2592.99|2579.99|2594.31|2581.31|2594.38|2581.38|2592.99|2579.99|29
1621971340000|2021-05-25 19:35:40|2588.67|2575.67|2587.52|2574.52|2589.97|2576.97|2587.52|2574.52|38
1621971350000|2021-05-25 19:35:50|2587.47|2574.47|2583.33|2570.33|2587.47|2574.47|2582.73|2569.73|38
1621979180000|2021-05-25 21:46:20|2594.33|2581.33|2600.19|2587.19|2600.19|2587.19|2594.22|2581.22|34
1621971360000|2021-05-25 19:36:00|2583.28|2570.28|2584.92|2571.92|2585.16|2572.16|2582.95|2569.95|34
1621971370000|2021-05-25 19:36:10|2584.84|2571.84|2585.5|2572.5|2587.89|2574.89|2584.57|2571.57|37
1621979190000|2021-05-25 21:46:30|2600.22|2587.22|2604.42|2591.42|2604.42|2591.42|2599.93|2586.93|36
1621971380000|2021-05-25 19:36:20|2585.74|2572.74|2581.89|2568.89|2585.74|2572.74|2581.62|2568.62|40
1621971390000|2021-05-25 19:36:30|2582.02|2569.02|2579.11|2566.11|2582.09|2569.09|2579.11|2566.11|37
1621979200000|2021-05-25 21:46:40|2604.64|2591.64|2607.4|2594.4|2607.4|2594.4|2604.62|2591.62|36
1621971400000|2021-05-25 19:36:40|2579|2566|2573.5|2560.5|2579|2566|2573.07|2560.07|39
1621971410000|2021-05-25 19:36:50|2573.76|2560.76|2574.91|2561.91|2575.52|2562.52|2573.23|2560.23|37
1621979210000|2021-05-25 21:46:50|2607.39|2594.39|2611.37|2598.37|2612.86|2599.86|2607.06|2594.06|37
1621971420000|2021-05-25 19:37:00|2574.96|2561.96|2573.54|2560.54|2575.11|2562.11|2571.88|2558.88|36
1621971430000|2021-05-25 19:37:10|2573.66|2560.66|2570.43|2557.43|2573.66|2560.66|2570.3|2557.3|37
1621979220000|2021-05-25 21:47:00|2611.6|2598.6|2608.98|2595.98|2611.6|2598.6|2608.21|2595.21|39
1621971440000|2021-05-25 19:37:20|2570.27|2557.27|2566.22|2553.22|2570.9|2557.9|2566.18|2553.18|39
1621971450000|2021-05-25 19:37:30|2566.32|2553.32|2563.71|2550.71|2566.41|2553.41|2563.4|2550.4|36
1621979230000|2021-05-25 21:47:10|2608.8|2595.8|2615.25|2602.25|2615.25|2602.25|2607.4|2594.4|40
1621971460000|2021-05-25 19:37:40|2563.36|2550.36|2564.17|2551.17|2565.74|2552.74|2563.2|2550.2|37
1621979240000|2021-05-25 21:47:20|2615.27|2602.27|2616.06|2603.06|2616.19|2603.19|2613.78|2600.78|36
1621971470000|2021-05-25 19:37:50|2564.38|2551.38|2564.87|2551.87|2565.79|2552.79|2563.28|2550.28|37
1621971480000|2021-05-25 19:38:00|2565.13|2552.13|2563.39|2550.39|2565.15|2552.15|2562.81|2549.81|32
1621979250000|2021-05-25 21:47:30|2616.22|2603.22|2615.71|2602.71|2616.39|2603.39|2615.24|2602.24|34
1621971490000|2021-05-25 19:38:10|2563.4|2550.4|2563.54|2550.54|2565.35|2552.35|2562.94|2549.94|38
1621971500000|2021-05-25 19:38:20|2563.12|2550.12|2563.69|2550.69|2564.32|2551.32|2563.12|2550.12|37
1621979260000|2021-05-25 21:47:40|2615.73|2602.73|2619.36|2606.36|2619.4|2606.4|2615.63|2602.63|29
1621971510000|2021-05-25 19:38:30|2563.64|2550.64|2563.12|2550.12|2564.3|2551.3|2562.56|2549.56|37
1621971520000|2021-05-25 19:38:40|2563.14|2550.14|2562.76|2549.76|2564.52|2551.52|2562.38|2549.38|38
1621979270000|2021-05-25 21:47:50|2619.55|2606.55|2621.06|2608.06|2621.06|2608.06|2618.77|2605.77|33
1621971530000|2021-05-25 19:38:50|2562.71|2549.71|2559.99|2546.99|2562.99|2549.99|2559.99|2546.99|35
1621971540000|2021-05-25 19:39:00|2559.95|2546.95|2563.49|2550.49|2563.49|2550.49|2559.95|2546.95|36
1621979280000|2021-05-25 21:48:00|2621.66|2608.66|2625.74|2612.74|2625.96|2612.96|2621.66|2608.66|33
1621971550000|2021-05-25 19:39:10|2563.22|2550.22|2564.64|2551.64|2565|2552|2562.66|2549.66|34
1621971560000|2021-05-25 19:39:20|2564.6|2551.6|2568.37|2555.37|2568.81|2555.81|2564.6|2551.6|40
1621979290000|2021-05-25 21:48:10|2625.76|2612.76|2622.58|2609.58|2625.84|2612.84|2622.34|2609.34|26
1621971570000|2021-05-25 19:39:30|2568.61|2555.61|2565.38|2552.38|2568.78|2555.78|2564.51|2551.51|35
1621971580000|2021-05-25 19:39:40|2565.82|2552.82|2564.73|2551.73|2566.24|2553.24|2564.02|2551.02|36
1621979300000|2021-05-25 21:48:20|2623.14|2610.14|2626.24|2613.24|2626.64|2613.64|2621.4|2608.4|36
1621971590000|2021-05-25 19:39:50|2564.75|2551.75|2566.5|2553.5|2567.05|2554.05|2564.75|2551.75|32
1621971600000|2021-05-25 19:40:00|2566.51|2553.51|2571.48|2558.48|2571.58|2558.58|2566.46|2553.46|39
1621979310000|2021-05-25 21:48:30|2626.21|2613.21|2627.61|2614.61|2628.2|2615.2|2625.51|2612.51|36
1621971610000|2021-05-25 19:40:10|2571.6|2558.6|2570.79|2557.79|2572.91|2559.91|2570.79|2557.79|36
1621979320000|2021-05-25 21:48:40|2627.88|2614.88|2629.11|2616.11|2629.11|2616.11|2627.88|2614.88|32
1621971620000|2021-05-25 19:40:20|2571.23|2558.23|2573.36|2560.36|2573.4|2560.4|2571.1|2558.1|38
1621971630000|2021-05-25 19:40:30|2573.35|2560.35|2574.69|2561.69|2575.76|2562.76|2573.07|2560.07|32
1621979330000|2021-05-25 21:48:50|2629.09|2616.09|2629.21|2616.21|2629.25|2616.25|2628.7|2615.7|30
1621971640000|2021-05-25 19:40:40|2574.78|2561.78|2572.19|2559.19|2574.93|2561.93|2572.19|2559.19|35
1621971650000|2021-05-25 19:40:50|2572.21|2559.21|2573.99|2560.99|2574.33|2561.33|2571.73|2558.73|37
1621979340000|2021-05-25 21:49:00|2629.19|2616.19|2627.89|2614.89|2629.86|2616.86|2627.89|2614.89|36
1621971660000|2021-05-25 19:41:00|2574.28|2561.28|2571.84|2558.84|2574.84|2561.84|2571.57|2558.57|35
1621979350000|2021-05-25 21:49:10|2627.92|2614.92|2627.66|2614.66|2627.95|2614.95|2627.2|2614.2|28
1621971670000|2021-05-25 19:41:10|2571.49|2558.49|2574.88|2561.88|2574.92|2561.92|2571.21|2558.21|38
1621971680000|2021-05-25 19:41:20|2574.93|2561.93|2577.75|2564.75|2577.75|2564.75|2574.49|2561.49|34
1621979360000|2021-05-25 21:49:20|2627.7|2614.7|2627.2|2614.2|2627.81|2614.81|2626.77|2613.77|35
1621971690000|2021-05-25 19:41:30|2577.53|2564.53|2578.36|2565.36|2578.98|2565.98|2575.89|2562.89|32
1621971700000|2021-05-25 19:41:40|2578.34|2565.34|2579.14|2566.14|2579.14|2566.14|2577.14|2564.14|32
1621979370000|2021-05-25 21:49:30|2627.4|2614.4|2624.03|2611.03|2627.4|2614.4|2623.89|2610.89|37
1621971710000|2021-05-25 19:41:50|2579.15|2566.15|2579.19|2566.19|2579.61|2566.61|2578.3|2565.3|34
1621971720000|2021-05-25 19:42:00|2578.99|2565.99|2582.62|2569.62|2583.87|2570.87|2578.99|2565.99|29
1621979380000|2021-05-25 21:49:40|2624.01|2611.01|2624.54|2611.54|2625.48|2612.48|2624.01|2611.01|35
1621971730000|2021-05-25 19:42:10|2582.36|2569.36|2584.7|2571.7|2585.36|2572.36|2582.36|2569.36|30
1621971740000|2021-05-25 19:42:20|2585.16|2572.16|2588.4|2575.4|2588.4|2575.4|2585.16|2572.16|39
1621979390000|2021-05-25 21:49:50|2624.52|2611.52|2625.14|2612.14|2625.14|2612.14|2623.59|2610.59|30
1621971750000|2021-05-25 19:42:30|2588.42|2575.42|2590.97|2577.97|2590.97|2577.97|2588.26|2575.26|35
1621971760000|2021-05-25 19:42:40|2591.2|2578.2|2590.91|2577.91|2593.15|2580.15|2590.84|2577.84|38
1621979400000|2021-05-25 21:50:00|2625.13|2612.13|2625.46|2612.46|2626.22|2613.22|2624.84|2611.84|33
1621971770000|2021-05-25 19:42:50|2591.41|2578.41|2588.93|2575.93|2591.44|2578.44|2588.93|2575.93|37
1621979410000|2021-05-25 21:50:10|2625.66|2612.66|2627.54|2614.54|2627.99|2614.99|2625.17|2612.17|25
1621971780000|2021-05-25 19:43:00|2588.63|2575.63|2590.8|2577.8|2590.8|2577.8|2588.51|2575.51|33
1621971790000|2021-05-25 19:43:10|2590.79|2577.79|2590.54|2577.54|2591.78|2578.78|2590.29|2577.29|32
1621979420000|2021-05-25 21:50:20|2627.56|2614.56|2626.18|2613.18|2627.56|2614.56|2625.4|2612.4|35
1621971800000|2021-05-25 19:43:20|2590.51|2577.51|2590.52|2577.52|2591.12|2578.12|2589.89|2576.89|33
1621971810000|2021-05-25 19:43:30|2590.51|2577.51|2587.1|2574.1|2590.51|2577.51|2587.1|2574.1|34
1621979430000|2021-05-25 21:50:30|2626.07|2613.07|2626.95|2613.95|2627.12|2614.12|2625.25|2612.25|31
1621971820000|2021-05-25 19:43:40|2586.7|2573.7|2581.22|2568.22|2586.9|2573.9|2581.19|2568.19|36
1621971830000|2021-05-25 19:43:50|2581.32|2568.32|2582.51|2569.51|2583.09|2570.09|2580.74|2567.74|38
1621979440000|2021-05-25 21:50:40|2626.63|2613.63|2626.79|2613.79|2627.74|2614.74|2626.19|2613.19|36
1621971840000|2021-05-25 19:44:00|2582.52|2569.52|2586.02|2573.02|2586.84|2573.84|2582.36|2569.36|38
1621971850000|2021-05-25 19:44:10|2586.12|2573.12|2589.26|2576.26|2589.32|2576.32|2586.11|2573.11|38
1621979450000|2021-05-25 21:50:50|2626.78|2613.78|2624.97|2611.97|2626.8|2613.8|2624.97|2611.97|36
1621971860000|2021-05-25 19:44:20|2589.07|2576.07|2590.54|2577.54|2590.86|2577.86|2588|2575|36
1621979460000|2021-05-25 21:51:00|2625.06|2612.06|2619.02|2606.02|2625.06|2612.06|2619.01|2606.01|39
1621971870000|2021-05-25 19:44:30|2590.79|2577.79|2590.35|2577.35|2591.11|2578.11|2589.39|2576.39|36
1621971880000|2021-05-25 19:44:40|2589.94|2576.94|2589.69|2576.69|2590.31|2577.31|2588.69|2575.69|35
1621979470000|2021-05-25 21:51:10|2619|2606|2621.52|2608.52|2621.52|2608.52|2619|2606|37
1621971890000|2021-05-25 19:44:50|2589.66|2576.66|2589.18|2576.18|2590.02|2577.02|2588.86|2575.86|38
1621971900000|2021-05-25 19:45:00|2589.31|2576.31|2589.39|2576.39|2589.83|2576.83|2589.06|2576.06|32
1621979480000|2021-05-25 21:51:20|2621.5|2608.5|2617.07|2604.07|2621.88|2608.88|2616.85|2603.85|38
1621971910000|2021-05-25 19:45:10|2588.86|2575.86|2589.15|2576.15|2589.18|2576.18|2588.51|2575.51|31
1621971920000|2021-05-25 19:45:20|2589.17|2576.17|2589.25|2576.25|2589.31|2576.31|2589.11|2576.11|19
1621979490000|2021-05-25 21:51:30|2616.86|2603.86|2611.63|2598.63|2617.03|2604.03|2610.92|2597.92|39
1621971930000|2021-05-25 19:45:30|2589.22|2576.22|2584.36|2571.36|2589.22|2576.22|2584.36|2571.36|32
1621971940000|2021-05-25 19:45:40|2584.35|2571.35|2581.97|2568.97|2584.68|2571.68|2581.19|2568.19|38
1621979500000|2021-05-25 21:51:40|2611.72|2598.72|2614.56|2601.56|2614.67|2601.67|2611.72|2598.72|32
1621971950000|2021-05-25 19:45:50|2582.1|2569.1|2584.19|2571.19|2584.79|2571.79|2581.87|2568.87|33
1621971960000|2021-05-25 19:46:00|2584.22|2571.22|2580.69|2567.69|2584.49|2571.49|2580.69|2567.69|33
1621979510000|2021-05-25 21:51:50|2614.49|2601.49|2613.7|2600.7|2614.5|2601.5|2613.13|2600.13|29
1621971970000|2021-05-25 19:46:10|2580.67|2567.67|2579.99|2566.99|2580.67|2567.67|2579.33|2566.33|34
1621971980000|2021-05-25 19:46:20|2579.98|2566.98|2574.68|2561.68|2580.88|2567.88|2574.51|2561.51|29
1621979520000|2021-05-25 21:52:00|2613.63|2600.63|2620.19|2607.19|2620.26|2607.26|2613.62|2600.62|35
1621971990000|2021-05-25 19:46:30|2574.67|2561.67|2574.53|2561.53|2576.02|2563.02|2574.2|2561.2|35
1621972000000|2021-05-25 19:46:40|2574.45|2561.45|2569.9|2556.9|2574.45|2561.45|2569.87|2556.87|39
1621979530000|2021-05-25 21:52:10|2620.47|2607.47|2617.17|2604.17|2622.49|2609.49|2617.17|2604.17|38
1621972010000|2021-05-25 19:46:50|2569.27|2556.27|2570.33|2557.33|2570.81|2557.81|2569.02|2556.02|39
1621972020000|2021-05-25 19:47:00|2570.4|2557.4|2570.16|2557.16|2572.15|2559.15|2570.16|2557.16|37
1621979540000|2021-05-25 21:52:20|2618.31|2605.31|2618.63|2605.63|2619.83|2606.83|2618.13|2605.13|34
1621972030000|2021-05-25 19:47:10|2569.94|2556.94|2564.7|2551.7|2570.06|2557.06|2564.58|2551.58|37
1621979550000|2021-05-25 21:52:30|2618.85|2605.85|2618.11|2605.11|2619.31|2606.31|2618.01|2605.01|36
1621972040000|2021-05-25 19:47:20|2564.93|2551.93|2566.42|2553.42|2567.12|2554.12|2564.82|2551.82|38
1621972050000|2021-05-25 19:47:30|2566.31|2553.31|2566.02|2553.02|2568.09|2555.09|2565.33|2552.33|35
1621979560000|2021-05-25 21:52:40|2618.44|2605.44|2617.44|2604.44|2618.77|2605.77|2616.52|2603.52|30
1621972060000|2021-05-25 19:47:40|2566.01|2553.01|2565.41|2552.41|2566.42|2553.42|2565.18|2552.18|35
1621972070000|2021-05-25 19:47:50|2565.34|2552.34|2567.32|2554.32|2567.4|2554.4|2565.16|2552.16|31
1621979570000|2021-05-25 21:52:50|2616.97|2603.97|2614.86|2601.86|2617.53|2604.53|2614.86|2601.86|34
1621972080000|2021-05-25 19:48:00|2566.96|2553.96|2567.02|2554.02|2567.65|2554.65|2565.39|2552.39|37
1621972090000|2021-05-25 19:48:10|2567.07|2554.07|2563.65|2550.65|2567.07|2554.07|2563.65|2550.65|33
1621979580000|2021-05-25 21:53:00|2614.59|2601.59|2615.32|2602.32|2615.81|2602.81|2614.37|2601.37|35
1621972100000|2021-05-25 19:48:20|2563.68|2550.68|2559.07|2546.07|2564.75|2551.75|2558.26|2545.26|28
1621972110000|2021-05-25 19:48:30|2558.79|2545.79|2559.02|2546.02|2562.08|2549.08|2558.79|2545.79|36
1621979590000|2021-05-25 21:53:10|2615.48|2602.48|2615.14|2602.14|2616.13|2603.13|2615.14|2602.14|28
1621972120000|2021-05-25 19:48:40|2559.1|2546.1|2559.22|2546.22|2563.43|2550.43|2558.52|2545.52|30
1621972130000|2021-05-25 19:48:50|2559.38|2546.38|2558.73|2545.73|2562.68|2549.68|2557.18|2544.18|30
1621979600000|2021-05-25 21:53:20|2614.72|2601.72|2612.91|2599.91|2614.72|2601.72|2612.8|2599.8|26
1621972140000|2021-05-25 19:49:00|2558.76|2545.76|2561.93|2548.93|2562.25|2549.25|2558.76|2545.76|35
1621972150000|2021-05-25 19:49:10|2561.94|2548.94|2561.15|2548.15|2563.48|2550.48|2561.12|2548.12|36
1621979610000|2021-05-25 21:53:30|2613.05|2600.05|2613.92|2600.92|2614.85|2601.85|2612.99|2599.99|27
1621972160000|2021-05-25 19:49:20|2561.26|2548.26|2560.62|2547.62|2562.7|2549.7|2560.48|2547.48|37
1621972170000|2021-05-25 19:49:30|2560.63|2547.63|2557.92|2544.92|2560.63|2547.63|2557.72|2544.72|36
1621979620000|2021-05-25 21:53:40|2614.19|2601.19|2613.97|2600.97|2614.66|2601.66|2613.95|2600.95|34
1621972180000|2021-05-25 19:49:40|2558.09|2545.09|2557.52|2544.52|2559.44|2546.44|2557.49|2544.49|38
1621972190000|2021-05-25 19:49:50|2557.48|2544.48|2556.02|2543.02|2557.75|2544.75|2556.02|2543.02|30
1621979630000|2021-05-25 21:53:50|2614.21|2601.21|2613.64|2600.64|2614.94|2601.94|2613.64|2600.64|22
1621972200000|2021-05-25 19:50:00|2556.07|2543.07|2553.65|2540.65|2556.13|2543.13|2553.65|2540.65|36
1621972210000|2021-05-25 19:50:10|2553.96|2540.96|2553.74|2540.74|2555.19|2542.19|2553.43|2540.43|27
1621979640000|2021-05-25 21:54:00|2613.72|2600.72|2616.59|2603.59|2616.59|2603.59|2613.37|2600.37|32
1621972220000|2021-05-25 19:50:20|2553.73|2540.73|2555.73|2542.73|2556.21|2543.21|2552.78|2539.78|36
1621972230000|2021-05-25 19:50:30|2555.75|2542.75|2555.49|2542.49|2557.48|2544.48|2555.14|2542.14|30
1621979650000|2021-05-25 21:54:10|2616.51|2603.51|2615.69|2602.69|2616.79|2603.79|2615.69|2602.69|30
1621972240000|2021-05-25 19:50:40|2555.78|2542.78|2556.45|2543.45|2556.67|2543.67|2555.36|2542.36|37
1621972250000|2021-05-25 19:50:50|2556.5|2543.5|2556.77|2543.77|2556.85|2543.85|2553.72|2540.72|38
1621979660000|2021-05-25 21:54:20|2615.04|2602.04|2613.82|2600.82|2615.23|2602.23|2613.7|2600.7|33
1621972260000|2021-05-25 19:51:00|2556.62|2543.62|2556.02|2543.02|2556.62|2543.62|2554.97|2541.97|35
1621979670000|2021-05-25 21:54:30|2614.07|2601.07|2614.02|2601.02|2614.68|2601.68|2614.02|2601.02|31
1621972270000|2021-05-25 19:51:10|2556.1|2543.1|2552.16|2539.16|2556.11|2543.11|2551.88|2538.88|36
1621972280000|2021-05-25 19:51:20|2552.15|2539.15|2553.68|2540.68|2555.03|2542.03|2552.15|2539.15|37
1621979680000|2021-05-25 21:54:40|2614.01|2601.01|2611.87|2598.87|2614.01|2601.01|2611.8|2598.8|20
1621972290000|2021-05-25 19:51:30|2553.53|2540.53|2554.6|2541.6|2555.09|2542.09|2553.25|2540.25|40
1621972300000|2021-05-25 19:51:40|2554.43|2541.43|2552.36|2539.36|2554.46|2541.46|2551.4|2538.4|38
1621979690000|2021-05-25 21:54:50|2611.85|2598.85|2609.92|2596.92|2611.85|2598.85|2609.92|2596.92|18
1621972310000|2021-05-25 19:51:50|2552.6|2539.6|2553.47|2540.47|2553.92|2540.92|2551.44|2538.44|39
1621972320000|2021-05-25 19:52:00|2553.28|2540.28|2549.38|2536.38|2553.41|2540.41|2549.08|2536.08|37
1621979700000|2021-05-25 21:55:00|2610.11|2597.11|2609.78|2596.78|2610.13|2597.13|2609.36|2596.36|32
1621972330000|2021-05-25 19:52:10|2549.4|2536.4|2546.97|2533.97|2550.83|2537.83|2546.97|2533.97|40
1621979710000|2021-05-25 21:55:10|2609.84|2596.84|2612.68|2599.68|2612.91|2599.91|2609.84|2596.84|35
1621972340000|2021-05-25 19:52:20|2546.09|2533.09|2543.72|2530.72|2546.26|2533.26|2542.96|2529.96|33
1621972350000|2021-05-25 19:52:30|2543.71|2530.71|2542.7|2529.7|2544.07|2531.07|2542.55|2529.55|35
1621979720000|2021-05-25 21:55:20|2612.72|2599.72|2611.29|2598.29|2613.14|2600.14|2610.36|2597.36|39
1621972360000|2021-05-25 19:52:40|2542.93|2529.93|2535.14|2522.14|2542.93|2529.93|2534.93|2521.93|37
1621972370000|2021-05-25 19:52:50|2535.15|2522.15|2539.6|2526.6|2539.6|2526.6|2535.14|2522.14|35
1621979730000|2021-05-25 21:55:30|2611.22|2598.22|2610.68|2597.68|2611.23|2598.23|2610.58|2597.58|32
1621972380000|2021-05-25 19:53:00|2539.48|2526.48|2541.25|2528.25|2542.24|2529.24|2539.4|2526.4|38
1621972390000|2021-05-25 19:53:10|2541.44|2528.44|2542.98|2529.98|2543.95|2530.95|2540.9|2527.9|34
1621979740000|2021-05-25 21:55:40|2610.6|2597.6|2610.8|2597.8|2611.01|2598.01|2610.35|2597.35|26
1621972400000|2021-05-25 19:53:20|2542.89|2529.89|2542.66|2529.66|2545.9|2532.9|2542.66|2529.66|35
1621972410000|2021-05-25 19:53:30|2542.37|2529.37|2542.75|2529.75|2543.75|2530.75|2541.67|2528.67|38
1621979750000|2021-05-25 21:55:50|2611.05|2598.05|2612.98|2599.98|2613.08|2600.08|2611.05|2598.05|32
1621972420000|2021-05-25 19:53:40|2543.18|2530.18|2541.84|2528.84|2543.5|2530.5|2541.84|2528.84|35
1621979760000|2021-05-25 21:56:00|2613.17|2600.17|2621.46|2608.46|2621.46|2608.46|2613.17|2600.17|35
1621972430000|2021-05-25 19:53:50|2541.63|2528.63|2537.21|2524.21|2541.63|2528.63|2537.21|2524.21|34
1621972440000|2021-05-25 19:54:00|2537.23|2524.23|2534.58|2521.58|2537.5|2524.5|2533.72|2520.72|36
1621979770000|2021-05-25 21:56:10|2621.8|2608.8|2615.08|2602.08|2622.29|2609.29|2614.44|2601.44|39
1621972450000|2021-05-25 19:54:10|2534.5|2521.5|2533.83|2520.83|2534.57|2521.57|2532.73|2519.73|30
1621972460000|2021-05-25 19:54:20|2533.91|2520.91|2530.09|2517.09|2534.61|2521.61|2530.09|2517.09|33
1621979780000|2021-05-25 21:56:20|2616.43|2603.43|2616.27|2603.27|2618.35|2605.35|2615.66|2602.66|35
1621972470000|2021-05-25 19:54:30|2530|2517|2526.48|2513.48|2530|2517|2522.47|2509.47|38
1621972480000|2021-05-25 19:54:40|2526.03|2513.03|2527.1|2514.1|2528.14|2515.14|2524.72|2511.72|38
1621979790000|2021-05-25 21:56:30|2616.28|2603.28|2616.89|2603.89|2617.31|2604.31|2615.24|2602.24|37
1621972490000|2021-05-25 19:54:50|2526.76|2513.76|2525.79|2512.79|2527.47|2514.47|2525.48|2512.48|40
1621972500000|2021-05-25 19:55:00|2525.81|2512.81|2525.49|2512.49|2526.16|2513.16|2525.1|2512.1|36
1621979800000|2021-05-25 21:56:40|2617|2604|2614.99|2601.99|2617|2604|2614.68|2601.68|34
1621972510000|2021-05-25 19:55:10|2525.41|2512.41|2522.24|2509.24|2526.74|2513.74|2521.17|2508.17|40
1621972520000|2021-05-25 19:55:20|2522.15|2509.15|2526.86|2513.86|2526.86|2513.86|2521.76|2508.76|40
1621979810000|2021-05-25 21:56:50|2615.01|2602.01|2615.77|2602.77|2616.37|2603.37|2614.35|2601.35|39
1621972530000|2021-05-25 19:55:30|2527.39|2514.39|2525.14|2512.14|2527.65|2514.65|2524.97|2511.97|38
1621972540000|2021-05-25 19:55:40|2525.18|2512.18|2527.11|2514.11|2527.4|2514.4|2524.36|2511.36|37
1621979820000|2021-05-25 21:57:00|2615.67|2602.67|2616.7|2603.7|2616.7|2603.7|2615.67|2602.67|33
1621972550000|2021-05-25 19:55:50|2526.87|2513.87|2525.75|2512.75|2527.24|2514.24|2525.37|2512.37|36
1621972560000|2021-05-25 19:56:00|2525.43|2512.43|2523.85|2510.85|2525.43|2512.43|2522.6|2509.6|34
1621979830000|2021-05-25 21:57:10|2616.96|2603.96|2617.77|2604.77|2618.23|2605.23|2616.89|2603.89|35
1621972570000|2021-05-25 19:56:10|2523.87|2510.87|2522.37|2509.37|2523.97|2510.97|2521.56|2508.56|36
1621979840000|2021-05-25 21:57:20|2617.75|2604.75|2618.26|2605.26|2619.27|2606.27|2617.75|2604.75|26
1621972580000|2021-05-25 19:56:20|2522.25|2509.25|2518.58|2505.58|2522.25|2509.25|2516.64|2503.64|36
1621972590000|2021-05-25 19:56:30|2518.6|2505.6|2519.19|2506.19|2519.83|2506.83|2518.4|2505.4|37
1621979850000|2021-05-25 21:57:30|2618.25|2605.25|2618.89|2605.89|2618.89|2605.89|2617.48|2604.48|21
1621972600000|2021-05-25 19:56:40|2519.14|2506.14|2519.03|2506.03|2522.23|2509.23|2519.03|2506.03|38
1621972610000|2021-05-25 19:56:50|2518.58|2505.58|2521.52|2508.52|2521.52|2508.52|2517.97|2504.97|35
1621979860000|2021-05-25 21:57:40|2618.94|2605.94|2620.72|2607.72|2620.72|2607.72|2618.93|2605.93|27
1621972620000|2021-05-25 19:57:00|2521.45|2508.45|2519.3|2506.3|2521.45|2508.45|2518.84|2505.84|37
1621972630000|2021-05-25 19:57:10|2519.4|2506.4|2516.25|2503.25|2519.79|2506.79|2516.25|2503.25|36
1621979870000|2021-05-25 21:57:50|2621.53|2608.53|2621.34|2608.34|2623.3|2610.3|2621.34|2608.34|24
1621972640000|2021-05-25 19:57:20|2516.19|2503.19|2517.57|2504.57|2517.81|2504.81|2515.24|2502.24|40
1621972650000|2021-05-25 19:57:30|2517.4|2504.4|2515.14|2502.14|2517.52|2504.52|2515.14|2502.14|39
1621979880000|2021-05-25 21:58:00|2621.59|2608.59|2621.71|2608.71|2623.65|2610.65|2621.17|2608.17|33
1621972660000|2021-05-25 19:57:40|2515|2502|2514.56|2501.56|2515.87|2502.87|2512.01|2499.01|39
1621979890000|2021-05-25 21:58:10|2621.6|2608.6|2621.38|2608.38|2622.39|2609.39|2620.32|2607.32|31
1621972670000|2021-05-25 19:57:50|2514.59|2501.59|2512.4|2499.4|2514.61|2501.61|2512.05|2499.05|38
1621972680000|2021-05-25 19:58:00|2511.93|2498.93|2503.49|2490.49|2511.93|2498.93|2499.16|2486.16|40
1621979900000|2021-05-25 21:58:20|2621.37|2608.37|2621.79|2608.79|2622.02|2609.02|2620.9|2607.9|29
1621972690000|2021-05-25 19:58:10|2503.39|2490.39|2505.47|2492.47|2506.13|2493.13|2502.18|2489.18|39
1621972700000|2021-05-25 19:58:20|2505.45|2492.45|2501.49|2488.49|2506.08|2493.08|2499.34|2486.34|40
1621979910000|2021-05-25 21:58:30|2621.73|2608.73|2622.62|2609.62|2623.11|2610.11|2620.5|2607.5|24
1621972710000|2021-05-25 19:58:30|2501.01|2488.01|2502.37|2489.37|2503.53|2490.53|2500.74|2487.74|38
1621972720000|2021-05-25 19:58:40|2502.53|2489.53|2506.35|2493.35|2506.35|2493.35|2502.53|2489.53|38
1621979920000|2021-05-25 21:58:40|2621.66|2608.66|2623.45|2610.45|2624.46|2611.46|2621.6|2608.6|35
1621972730000|2021-05-25 19:58:50|2506.09|2493.09|2504.73|2491.73|2507.56|2494.56|2504.73|2491.73|38
1621972740000|2021-05-25 19:59:00|2504.69|2491.69|2509.84|2496.84|2510.36|2497.36|2504.69|2491.69|38
1621979930000|2021-05-25 21:58:50|2623.36|2610.36|2621.82|2608.82|2623.49|2610.49|2621.82|2608.82|32
1621972750000|2021-05-25 19:59:10|2509.83|2496.83|2516.94|2503.94|2516.94|2503.94|2509.83|2496.83|40
1621972760000|2021-05-25 19:59:20|2517.73|2504.73|2516.96|2503.96|2519.95|2506.95|2516.21|2503.21|38
1621979940000|2021-05-25 21:59:00|2622.42|2609.42|2623.86|2610.86|2623.97|2610.97|2621.82|2608.82|34
1621972770000|2021-05-25 19:59:30|2517.01|2504.01|2520.63|2507.63|2520.79|2507.79|2513.99|2500.99|37
1621972780000|2021-05-25 19:59:40|2519.33|2506.33|2521.75|2508.75|2522.1|2509.1|2517.79|2504.79|38
1621979950000|2021-05-25 21:59:10|2623.85|2610.85|2622.02|2609.02|2623.9|2610.9|2622|2609|28
1621972790000|2021-05-25 19:59:50|2521.87|2508.87|2520.77|2507.77|2522.56|2509.56|2520.13|2507.13|35
1621979960000|2021-05-25 21:59:20|2621.99|2608.99|2622.97|2609.97|2623.3|2610.3|2621.99|2608.99|26
1621972800000|2021-05-25 20:00:00|2520.4|2507.4|2518.54|2505.54|2521.72|2508.72|2517.23|2504.23|36
1621972810000|2021-05-25 20:00:10|2518.91|2505.91|2519.44|2506.44|2522.02|2509.02|2517.98|2504.98|35
1621979970000|2021-05-25 21:59:30|2622.81|2609.81|2622.64|2609.64|2623.43|2610.43|2622.36|2609.36|29
1621972820000|2021-05-25 20:00:20|2519.99|2506.99|2521.71|2508.71|2522.13|2509.13|2519.14|2506.14|33
1621972830000|2021-05-25 20:00:30|2521.76|2508.76|2525.84|2512.84|2525.84|2512.84|2521.75|2508.75|29
1621979980000|2021-05-25 21:59:40|2622.95|2609.95|2622.72|2609.72|2623.03|2610.03|2622.37|2609.37|31
1621972840000|2021-05-25 20:00:40|2525.83|2512.83|2526.46|2513.46|2526.51|2513.51|2522.86|2509.86|35
1621972850000|2021-05-25 20:00:50|2526.59|2513.59|2530.37|2517.37|2530.91|2517.91|2526.59|2513.59|37
1621979990000|2021-05-25 21:59:50|2622.73|2609.73|2622.73|2609.73|2622.92|2609.92|2622.4|2609.4|22
1621972860000|2021-05-25 20:01:00|2530.31|2517.31|2532.02|2519.02|2532.57|2519.57|2530.31|2517.31|37
1621972870000|2021-05-25 20:01:10|2531.72|2518.72|2533.47|2520.47|2535.4|2522.4|2531.72|2518.72|35
1621980000000|2021-05-25 22:00:00|2622.65|2609.65|2624.84|2611.84|2624.84|2611.84|2622.3|2609.3|33
1621972880000|2021-05-25 20:01:20|2533.78|2520.78|2534.75|2521.75|2537.03|2524.03|2533.64|2520.64|37
1621972890000|2021-05-25 20:01:30|2534.92|2521.92|2537.22|2524.22|2537.22|2524.22|2533.48|2520.48|37
1621980010000|2021-05-25 22:00:10|2624.79|2611.79|2624.38|2611.38|2625.15|2612.15|2623.51|2610.51|26
1621972900000|2021-05-25 20:01:40|2537.75|2524.75|2538.59|2525.59|2541.25|2528.25|2537|2524|37
1621972910000|2021-05-25 20:01:50|2538.57|2525.57|2537.5|2524.5|2540.2|2527.2|2536.71|2523.71|40
1621980020000|2021-05-25 22:00:20|2624.37|2611.37|2625.12|2612.12|2625.37|2612.37|2624.04|2611.04|24
1621972920000|2021-05-25 20:02:00|2537.53|2524.53|2537.64|2524.64|2540.18|2527.18|2537.09|2524.09|35
1621980030000|2021-05-25 22:00:30|2624.87|2611.87|2625.62|2612.62|2625.93|2612.93|2624.68|2611.68|27
1621972930000|2021-05-25 20:02:10|2537.76|2524.76|2534.62|2521.62|2538.32|2525.32|2534.59|2521.59|38
1621972940000|2021-05-25 20:02:20|2534.26|2521.26|2533.21|2520.21|2534.26|2521.26|2532|2519|30
1621980040000|2021-05-25 22:00:40|2625.88|2612.88|2625.92|2612.92|2627.48|2614.48|2625.81|2612.81|33
1621972950000|2021-05-25 20:02:30|2533.29|2520.29|2535.27|2522.27|2535.92|2522.92|2532.88|2519.88|31
1621980050000|2021-05-25 22:00:50|2625.93|2612.93|2627.13|2614.13|2627.29|2614.29|2625.93|2612.93|38
1621972960000|2021-05-25 20:02:40|2535.12|2522.12|2533.77|2520.77|2535.22|2522.22|2532.73|2519.73|28
1621972970000|2021-05-25 20:02:50|2534.04|2521.04|2533.73|2520.73|2535.15|2522.15|2533.58|2520.58|29
1621980060000|2021-05-25 22:01:00|2627.2|2614.2|2627.03|2614.03|2627.57|2614.57|2627.02|2614.02|29
1621972980000|2021-05-25 20:03:00|2533.7|2520.7|2535.71|2522.71|2537.03|2524.03|2533.66|2520.66|36
1621972990000|2021-05-25 20:03:10|2535.87|2522.87|2536.08|2523.08|2537.05|2524.05|2535.81|2522.81|38
1621980070000|2021-05-25 22:01:10|2626.94|2613.94|2622.37|2609.37|2626.94|2613.94|2622.35|2609.35|40
1621973000000|2021-05-25 20:03:20|2536.13|2523.13|2534.85|2521.85|2536.13|2523.13|2533.29|2520.29|40
1621973010000|2021-05-25 20:03:30|2535.05|2522.05|2533.66|2520.66|2535.05|2522.05|2531.85|2518.85|37
1621980080000|2021-05-25 22:01:20|2621.91|2608.91|2620.96|2607.96|2621.91|2608.91|2619.87|2606.87|39
1621973020000|2021-05-25 20:03:40|2533.62|2520.62|2537.28|2524.28|2537.79|2524.79|2533.62|2520.62|36
1621973030000|2021-05-25 20:03:50|2537.18|2524.18|2539.99|2526.99|2539.99|2526.99|2535.73|2522.73|36
1621980090000|2021-05-25 22:01:30|2621.07|2608.07|2621.55|2608.55|2622.6|2609.6|2620.95|2607.95|34
1621973040000|2021-05-25 20:04:00|2540|2527|2542.75|2529.75|2542.75|2529.75|2540|2527|32
1621980100000|2021-05-25 22:01:40|2621.9|2608.9|2622.28|2609.28|2622.28|2609.28|2621.39|2608.39|37
1621973050000|2021-05-25 20:04:10|2542.89|2529.89|2540.21|2527.21|2543.79|2530.79|2540.21|2527.21|38
1621973060000|2021-05-25 20:04:20|2540.26|2527.26|2538.98|2525.98|2541.89|2528.89|2538.17|2525.17|39
1621980110000|2021-05-25 22:01:50|2622.32|2609.32|2621.78|2608.78|2622.54|2609.54|2621.63|2608.63|35
1621973070000|2021-05-25 20:04:30|2538.79|2525.79|2539.39|2526.39|2539.58|2526.58|2537.38|2524.38|38
1621973080000|2021-05-25 20:04:40|2538.86|2525.86|2539.35|2526.35|2539.59|2526.59|2537.81|2524.81|37
1621980120000|2021-05-25 22:02:00|2621.68|2608.68|2621.03|2608.03|2621.79|2608.79|2620.72|2607.72|38
1621973090000|2021-05-25 20:04:50|2539.25|2526.25|2541.46|2528.46|2541.88|2528.88|2538.77|2525.77|39
1621973100000|2021-05-25 20:05:00|2541.34|2528.34|2543.48|2530.48|2543.85|2530.85|2541.05|2528.05|33
1621980130000|2021-05-25 22:02:10|2621.01|2608.01|2623.71|2610.71|2623.73|2610.73|2620.91|2607.91|36
1621973110000|2021-05-25 20:05:10|2543.39|2530.39|2543.52|2530.52|2543.89|2530.89|2542.3|2529.3|30
1621973120000|2021-05-25 20:05:20|2543.85|2530.85|2541.52|2528.52|2544.07|2531.07|2540.41|2527.41|33
1621980140000|2021-05-25 22:02:20|2623.84|2610.84|2623.46|2610.46|2624.24|2611.24|2623.27|2610.27|34
1621973130000|2021-05-25 20:05:30|2541.53|2528.53|2542.78|2529.78|2542.8|2529.8|2541.53|2528.53|25
1621973140000|2021-05-25 20:05:40|2542.84|2529.84|2541.04|2528.04|2542.84|2529.84|2540.93|2527.93|30
1621980150000|2021-05-25 22:02:30|2623.8|2610.8|2621.55|2608.55|2623.89|2610.89|2621.55|2608.55|35
1621973150000|2021-05-25 20:05:50|2541.14|2528.14|2542.59|2529.59|2542.77|2529.77|2540.28|2527.28|34
1621973160000|2021-05-25 20:06:00|2542.76|2529.76|2544.09|2531.09|2544.86|2531.86|2542.76|2529.76|34
1621980160000|2021-05-25 22:02:40|2621.43|2608.43|2623.13|2610.13|2623.19|2610.19|2621.43|2608.43|36
1621973170000|2021-05-25 20:06:10|2544.26|2531.26|2544.74|2531.74|2546.46|2533.46|2544.08|2531.08|35
1621980170000|2021-05-25 22:02:50|2623.03|2610.03|2622.62|2609.62|2623.23|2610.23|2622.44|2609.44|30
1621973180000|2021-05-25 20:06:20|2545.05|2532.05|2546.23|2533.23|2547.37|2534.37|2544.26|2531.26|32
1621973190000|2021-05-25 20:06:30|2546.01|2533.01|2547.08|2534.08|2547.09|2534.09|2545.39|2532.39|31
1621980180000|2021-05-25 22:03:00|2622.56|2609.56|2622.9|2609.9|2623.21|2610.21|2622.56|2609.56|21
1621973200000|2021-05-25 20:06:40|2547.09|2534.09|2547.08|2534.08|2548.15|2535.15|2547.08|2534.08|30
1621973210000|2021-05-25 20:06:50|2546.83|2533.83|2548.87|2535.87|2549.26|2536.26|2546.83|2533.83|33
1621980190000|2021-05-25 22:03:10|2622.84|2609.84|2622.73|2609.73|2622.92|2609.92|2622.44|2609.44|22
1621973220000|2021-05-25 20:07:00|2548.59|2535.59|2551.32|2538.32|2552.23|2539.23|2548.59|2535.59|23
1621973230000|2021-05-25 20:07:10|2551.62|2538.62|2550.56|2537.56|2551.68|2538.68|2550.02|2537.02|37
1621980200000|2021-05-25 22:03:20|2622.39|2609.39|2621.96|2608.96|2622.98|2609.98|2621.91|2608.91|31
1621973240000|2021-05-25 20:07:20|2550.27|2537.27|2551.72|2538.72|2551.72|2538.72|2549.32|2536.32|30
1621973250000|2021-05-25 20:07:30|2551.82|2538.82|2551.33|2538.33|2551.82|2538.82|2550.52|2537.52|25
1621980210000|2021-05-25 22:03:30|2621.91|2608.91|2621.16|2608.16|2621.91|2608.91|2621.16|2608.16|26
1621973260000|2021-05-25 20:07:40|2551.3|2538.3|2549.66|2536.66|2551.3|2538.3|2549.54|2536.54|21
1621973270000|2021-05-25 20:07:50|2549.77|2536.77|2547.13|2534.13|2549.94|2536.94|2547.13|2534.13|25
1621980220000|2021-05-25 22:03:40|2621.24|2608.24|2619.94|2606.94|2621.24|2608.24|2619.94|2606.94|32
1621973280000|2021-05-25 20:08:00|2546.88|2533.88|2545|2532|2546.88|2533.88|2544.37|2531.37|32
1621973290000|2021-05-25 20:08:10|2544.36|2531.36|2539.5|2526.5|2544.36|2531.36|2539.46|2526.46|28
1621980230000|2021-05-25 22:03:50|2619.89|2606.89|2619|2606|2619.89|2606.89|2618.7|2605.7|35
1621973300000|2021-05-25 20:08:20|2539.28|2526.28|2539.33|2526.33|2541.2|2528.2|2538.48|2525.48|33
1621973310000|2021-05-25 20:08:30|2540.78|2527.78|2536.52|2523.52|2540.78|2527.78|2536.36|2523.36|28
1621980240000|2021-05-25 22:04:00|2619.25|2606.25|2619.96|2606.96|2620.14|2607.14|2618.81|2605.81|30
1621973320000|2021-05-25 20:08:40|2535.9|2522.9|2536.46|2523.46|2536.75|2523.75|2535.06|2522.06|32
1621973330000|2021-05-25 20:08:50|2536.47|2523.47|2539.46|2526.46|2539.46|2526.46|2536.44|2523.44|36
1621980250000|2021-05-25 22:04:10|2619.94|2606.94|2619.85|2606.85|2619.94|2606.94|2618.95|2605.95|32
1621973340000|2021-05-25 20:09:00|2539.55|2526.55|2543.34|2530.34|2543.59|2530.59|2539.55|2526.55|35
1621973350000|2021-05-25 20:09:10|2543.61|2530.61|2547.98|2534.98|2548.09|2535.09|2543.4|2530.4|38
1621980260000|2021-05-25 22:04:20|2619.84|2606.84|2619.23|2606.23|2619.9|2606.9|2619.1|2606.1|21
1621973360000|2021-05-25 20:09:20|2547.85|2534.85|2550.09|2537.09|2551.19|2538.19|2547.63|2534.63|37
1621980270000|2021-05-25 22:04:30|2619.12|2606.12|2619.04|2606.04|2619.34|2606.34|2618.72|2605.72|32
1621973370000|2021-05-25 20:09:30|2549.6|2536.6|2552.09|2539.09|2552.09|2539.09|2548.08|2535.08|33
1621973380000|2021-05-25 20:09:40|2551.7|2538.7|2550.24|2537.24|2552.32|2539.32|2550.24|2537.24|29
1621980280000|2021-05-25 22:04:40|2618.83|2605.83|2619|2606|2619.29|2606.29|2618.83|2605.83|27
1621973390000|2021-05-25 20:09:50|2550.32|2537.32|2549.1|2536.1|2551.47|2538.47|2548.26|2535.26|30
1621973400000|2021-05-25 20:10:00|2550.25|2537.25|2550.56|2537.56|2550.88|2537.88|2548.75|2535.75|26
1621980290000|2021-05-25 22:04:50|2618.99|2605.99|2618.2|2605.2|2618.99|2605.99|2618.14|2605.14|25
1621973410000|2021-05-25 20:10:10|2550.96|2537.96|2551.78|2538.78|2551.79|2538.79|2549.6|2536.6|29
1621973420000|2021-05-25 20:10:20|2551.77|2538.77|2553.22|2540.22|2556.18|2543.18|2551.77|2538.77|33
1621980300000|2021-05-25 22:05:00|2618.05|2605.05|2616.9|2603.9|2618.05|2605.05|2616.33|2603.33|37
1621973430000|2021-05-25 20:10:30|2552.96|2539.96|2555.8|2542.8|2556.19|2543.19|2552.81|2539.81|35
1621973440000|2021-05-25 20:10:40|2555.61|2542.61|2555.28|2542.28|2555.9|2542.9|2555.08|2542.08|31
1621980310000|2021-05-25 22:05:10|2617.45|2604.45|2627.94|2614.94|2628.13|2615.13|2617.45|2604.45|39
1621973450000|2021-05-25 20:10:50|2555.92|2542.92|2557.49|2544.49|2557.49|2544.49|2555.6|2542.6|26
1621973460000|2021-05-25 20:11:00|2556.96|2543.96|2555.03|2542.03|2557.31|2544.31|2555.03|2542.03|24
1621980320000|2021-05-25 22:05:20|2628.49|2615.49|2623.89|2610.89|2628.92|2615.92|2623.7|2610.7|38
1621973470000|2021-05-25 20:11:10|2554.67|2541.67|2552.22|2539.22|2554.67|2541.67|2551.37|2538.37|30
1621973480000|2021-05-25 20:11:20|2551.79|2538.79|2555.15|2542.15|2555.33|2542.33|2551.63|2538.63|31
1621980330000|2021-05-25 22:05:30|2624.43|2611.43|2626.24|2613.24|2628.49|2615.49|2624.43|2611.43|34
1621973490000|2021-05-25 20:11:30|2555.13|2542.13|2555.35|2542.35|2555.76|2542.76|2555.04|2542.04|28
1621973500000|2021-05-25 20:11:40|2555.33|2542.33|2555.61|2542.61|2555.76|2542.76|2555.33|2542.33|23
1621980340000|2021-05-25 22:05:40|2626.77|2613.77|2633.93|2620.93|2633.93|2620.93|2626.76|2613.76|40
1621973510000|2021-05-25 20:11:50|2555.59|2542.59|2556.49|2543.49|2556.49|2543.49|2555.58|2542.58|16
1621973520000|2021-05-25 20:12:00|2556.42|2543.42|2555.83|2542.83|2556.65|2543.65|2555.58|2542.58|24
1621980350000|2021-05-25 22:05:50|2634.32|2621.32|2636.48|2623.48|2637.08|2624.08|2634.02|2621.02|39
1621973530000|2021-05-25 20:12:10|2555.99|2542.99|2554.82|2541.82|2555.99|2542.99|2554.14|2541.14|20
1621973540000|2021-05-25 20:12:20|2554.13|2541.13|2550.98|2537.98|2554.13|2541.13|2550.98|2537.98|25
1621980360000|2021-05-25 22:06:00|2636.34|2623.34|2632.22|2619.22|2636.34|2623.34|2631.45|2618.45|39
1621973550000|2021-05-25 20:12:30|2550.93|2537.93|2548.39|2535.39|2550.93|2537.93|2548.35|2535.35|30
1621973560000|2021-05-25 20:12:40|2548.4|2535.4|2546.02|2533.02|2548.81|2535.81|2545.96|2532.96|23
1621980370000|2021-05-25 22:06:10|2631.97|2618.97|2631.12|2618.12|2632.16|2619.16|2630.16|2617.16|39
1621973570000|2021-05-25 20:12:50|2546.13|2533.13|2543.2|2530.2|2546.13|2533.13|2542.9|2529.9|38
1621973580000|2021-05-25 20:13:00|2543.15|2530.15|2544.55|2531.55|2544.55|2531.55|2542.62|2529.62|35
1621980380000|2021-05-25 22:06:20|2630.74|2617.74|2630.31|2617.31|2633|2620|2629.34|2616.34|40
1621973590000|2021-05-25 20:13:10|2544.52|2531.52|2545.84|2532.84|2547.88|2534.88|2544.48|2531.48|34
1621973600000|2021-05-25 20:13:20|2545.97|2532.97|2549.78|2536.78|2551.11|2538.11|2545.97|2532.97|38
1621980390000|2021-05-25 22:06:30|2630.46|2617.46|2630.07|2617.07|2632.56|2619.56|2628.79|2615.79|38
1621973610000|2021-05-25 20:13:30|2549.69|2536.69|2546.93|2533.93|2549.7|2536.7|2545.27|2532.27|31
1621973620000|2021-05-25 20:13:40|2546.74|2533.74|2545|2532|2546.74|2533.74|2544.82|2531.82|27
1621980400000|2021-05-25 22:06:40|2630.08|2617.08|2630.14|2617.14|2633.06|2620.06|2630.08|2617.08|40
1621973630000|2021-05-25 20:13:50|2544.96|2531.96|2546.82|2533.82|2546.82|2533.82|2544.66|2531.66|27
1621980410000|2021-05-25 22:06:50|2630.11|2617.11|2632.46|2619.46|2632.46|2619.46|2630.02|2617.02|37
1621973640000|2021-05-25 20:14:00|2546.98|2533.98|2548.46|2535.46|2548.49|2535.49|2546.93|2533.93|33
1621973650000|2021-05-25 20:14:10|2548.43|2535.43|2547.57|2534.57|2548.43|2535.43|2547.17|2534.17|28
1621980420000|2021-05-25 22:07:00|2632.26|2619.26|2632.01|2619.01|2632.51|2619.51|2631.56|2618.56|32
1621973660000|2021-05-25 20:14:20|2547.55|2534.55|2548.62|2535.62|2549.2|2536.2|2547.37|2534.37|30
1621973670000|2021-05-25 20:14:30|2548.69|2535.69|2548.19|2535.19|2548.69|2535.69|2546.92|2533.92|22
1621980430000|2021-05-25 22:07:10|2632.23|2619.23|2631.94|2618.94|2632.23|2619.23|2631.1|2618.1|38
1621973680000|2021-05-25 20:14:40|2547.94|2534.94|2546.68|2533.68|2547.94|2534.94|2546.66|2533.66|13
1621980440000|2021-05-25 22:07:20|2632.15|2619.15|2629.2|2616.2|2632.37|2619.37|2629.2|2616.2|36
1621973690000|2021-05-25 20:14:50|2546.7|2533.7|2549.52|2536.52|2549.97|2536.97|2546.7|2533.7|26
1621980450000|2021-05-25 22:07:30|2629.4|2616.4|2629.7|2616.7|2631.01|2618.01|2629.29|2616.29|36
1621973700000|2021-05-25 20:15:00|2550.22|2537.22|2552|2539|2552.55|2539.55|2550.07|2537.07|24
1621973710000|2021-05-25 20:15:10|2551.74|2538.74|2553.33|2540.33|2554.88|2541.88|2551.74|2538.74|32
1621980460000|2021-05-25 22:07:40|2630.15|2617.15|2629.21|2616.21|2630.15|2617.15|2629.13|2616.13|32
1621973720000|2021-05-25 20:15:20|2553.68|2540.68|2555|2542|2555.29|2542.29|2553.68|2540.68|37
1621973730000|2021-05-25 20:15:30|2554.88|2541.88|2556.22|2543.22|2556.33|2543.33|2554.54|2541.54|33
1621980470000|2021-05-25 22:07:50|2629.39|2616.39|2630.04|2617.04|2630.04|2617.04|2627.27|2614.27|31
1621973740000|2021-05-25 20:15:40|2556.59|2543.59|2556.53|2543.53|2557.69|2544.69|2555.86|2542.86|33
1621980480000|2021-05-25 22:08:00|2630.41|2617.41|2630.43|2617.43|2633.52|2620.52|2630.25|2617.25|39
1621973750000|2021-05-25 20:15:50|2557.51|2544.51|2560.02|2547.02|2560.48|2547.48|2556.76|2543.76|34
1621973760000|2021-05-25 20:16:00|2560.39|2547.39|2557.45|2544.45|2560.39|2547.39|2557.39|2544.39|37
1621980490000|2021-05-25 22:08:10|2630.79|2617.79|2632.26|2619.26|2632.46|2619.46|2630.44|2617.44|38
1621973770000|2021-05-25 20:16:10|2557.42|2544.42|2557.56|2544.56|2558.58|2545.58|2557.42|2544.42|26
1621973780000|2021-05-25 20:16:20|2557.57|2544.57|2553.59|2540.59|2557.57|2544.57|2553.55|2540.55|35
1621980500000|2021-05-25 22:08:20|2632.07|2619.07|2631.3|2618.3|2632.44|2619.44|2630.38|2617.38|38
1621973790000|2021-05-25 20:16:30|2553.44|2540.44|2555.18|2542.18|2555.71|2542.71|2553.16|2540.16|37
1621973800000|2021-05-25 20:16:40|2555.49|2542.49|2557.69|2544.69|2557.69|2544.69|2554.67|2541.67|35
1621980510000|2021-05-25 22:08:30|2631.29|2618.29|2631.38|2618.38|2631.61|2618.61|2630.78|2617.78|36
1621973810000|2021-05-25 20:16:50|2557.62|2544.62|2559.43|2546.43|2559.98|2546.98|2557.53|2544.53|31
1621973820000|2021-05-25 20:17:00|2559.54|2546.54|2559.95|2546.95|2560.52|2547.52|2559.18|2546.18|25
1621980520000|2021-05-25 22:08:40|2631.37|2618.37|2633.11|2620.11|2633.11|2620.11|2631.37|2618.37|31
1621973830000|2021-05-25 20:17:10|2559.92|2546.92|2557.57|2544.57|2560.11|2547.11|2557.19|2544.19|35
1621973840000|2021-05-25 20:17:20|2557.69|2544.69|2557.97|2544.97|2558.28|2545.28|2556.9|2543.9|34
1621980530000|2021-05-25 22:08:50|2633.05|2620.05|2632.86|2619.86|2633.26|2620.26|2632.68|2619.68|30
1621973850000|2021-05-25 20:17:30|2558.16|2545.16|2558.77|2545.77|2560.03|2547.03|2558.11|2545.11|29
1621973860000|2021-05-25 20:17:40|2558.45|2545.45|2557.75|2544.75|2558.48|2545.48|2557.49|2544.49|36
1621980540000|2021-05-25 22:09:00|2632.81|2619.81|2632.88|2619.88|2633.16|2620.16|2632.1|2619.1|27
1621973870000|2021-05-25 20:17:50|2556.9|2543.9|2556.66|2543.66|2557|2544|2556.1|2543.1|37
1621973880000|2021-05-25 20:18:00|2556.32|2543.32|2556.68|2543.68|2556.71|2543.71|2554.7|2541.7|35
1621980550000|2021-05-25 22:09:10|2632.69|2619.69|2631.14|2618.14|2632.69|2619.69|2630.61|2617.61|31
1621973890000|2021-05-25 20:18:10|2556.81|2543.81|2558.66|2545.66|2558.67|2545.67|2556.69|2543.69|32
1621973900000|2021-05-25 20:18:20|2558.58|2545.58|2560.31|2547.31|2560.31|2547.31|2558.57|2545.57|24
1621980560000|2021-05-25 22:09:20|2631.04|2618.04|2629.98|2616.98|2631.06|2618.06|2629.98|2616.98|35
1621973910000|2021-05-25 20:18:30|2559.78|2546.78|2559.25|2546.25|2560.14|2547.14|2559.04|2546.04|32
1621973920000|2021-05-25 20:18:40|2559.24|2546.24|2557.86|2544.86|2559.92|2546.92|2557.86|2544.86|34
1621980570000|2021-05-25 22:09:30|2630.06|2617.06|2629.24|2616.24|2630.72|2617.72|2629.24|2616.24|38
1621973930000|2021-05-25 20:18:50|2557.81|2544.81|2559.72|2546.72|2560.02|2547.02|2557.81|2544.81|31
1621980580000|2021-05-25 22:09:40|2629.38|2616.38|2633.11|2620.11|2633.39|2620.39|2628.88|2615.88|36
1621973940000|2021-05-25 20:19:00|2559.51|2546.51|2560.57|2547.57|2560.6|2547.6|2559.51|2546.51|22
1621980590000|2021-05-25 22:09:50|2633.49|2620.49|2633.34|2620.34|2633.49|2620.49|2632.72|2619.72|34
1621973950000|2021-05-25 20:19:10|2560.77|2547.77|2562.31|2549.31|2562.31|2549.31|2560.75|2547.75|27
1621980600000|2021-05-25 22:10:00|2633.41|2620.41|2633.79|2620.79|2634.31|2621.31|2632.79|2619.79|39
1621973960000|2021-05-25 20:19:20|2562.26|2549.26|2563.92|2550.92|2564.27|2551.27|2562.04|2549.04|31
1621973970000|2021-05-25 20:19:30|2564.16|2551.16|2566.47|2553.47|2566.47|2553.47|2563.85|2550.85|32
1621980610000|2021-05-25 22:10:10|2633.64|2620.64|2633.15|2620.15|2634.16|2621.16|2633.15|2620.15|28
1621973980000|2021-05-25 20:19:40|2566.43|2553.43|2566.77|2553.77|2567.29|2554.29|2565.33|2552.33|32
1621973990000|2021-05-25 20:19:50|2566.18|2553.18|2566.63|2553.63|2566.79|2553.79|2565.66|2552.66|32
1621980620000|2021-05-25 22:10:20|2633.14|2620.14|2637.46|2624.46|2637.46|2624.46|2633.14|2620.14|35
1621974000000|2021-05-25 20:20:00|2566.23|2553.23|2561.38|2548.38|2566.41|2553.41|2560.88|2547.88|39
1621974010000|2021-05-25 20:20:10|2561.42|2548.42|2560.29|2547.29|2562.74|2549.74|2560.29|2547.29|36
1621980630000|2021-05-25 22:10:30|2637.47|2624.47|2642.15|2629.15|2642.15|2629.15|2637.47|2624.47|31
1621974020000|2021-05-25 20:20:20|2560.3|2547.3|2560.95|2547.95|2561.04|2548.04|2559.11|2546.11|37
1621980640000|2021-05-25 22:10:40|2641.86|2628.86|2639.46|2626.46|2641.86|2628.86|2639.46|2626.46|32
1621974030000|2021-05-25 20:20:30|2560.85|2547.85|2561.84|2548.84|2561.92|2548.92|2560.07|2547.07|35
1621974040000|2021-05-25 20:20:40|2561.85|2548.85|2560.98|2547.98|2562.21|2549.21|2560.92|2547.92|27
1621980650000|2021-05-25 22:10:50|2639.69|2626.69|2640.32|2627.32|2641.1|2628.1|2639.3|2626.3|29
1621974050000|2021-05-25 20:20:50|2560.84|2547.84|2561.23|2548.23|2561.43|2548.43|2559.9|2546.9|29
1621974060000|2021-05-25 20:21:00|2561.01|2548.01|2561.79|2548.79|2561.97|2548.97|2560.88|2547.88|29
1621980660000|2021-05-25 22:11:00|2640.42|2627.42|2640.38|2627.38|2641.1|2628.1|2640.04|2627.04|35
1621974070000|2021-05-25 20:21:10|2561.8|2548.8|2559.05|2546.05|2561.8|2548.8|2559.05|2546.05|36
1621974080000|2021-05-25 20:21:20|2558.92|2545.92|2562.34|2549.34|2562.61|2549.61|2558.91|2545.91|34
1621980670000|2021-05-25 22:11:10|2640.52|2627.52|2640.35|2627.35|2641.08|2628.08|2640.14|2627.14|31
1621974090000|2021-05-25 20:21:30|2562.35|2549.35|2564.14|2551.14|2564.24|2551.24|2562.02|2549.02|37
1621980680000|2021-05-25 22:11:20|2640.1|2627.1|2644.12|2631.12|2644.21|2631.21|2639.77|2626.77|34
1621974100000|2021-05-25 20:21:40|2564.11|2551.11|2564.28|2551.28|2565.39|2552.39|2563.93|2550.93|34
1621974110000|2021-05-25 20:21:50|2564.4|2551.4|2564|2551|2564.42|2551.42|2563.06|2550.06|34
1621980690000|2021-05-25 22:11:30|2644.13|2631.13|2649.38|2636.38|2649.87|2636.87|2644|2631|38
1621974120000|2021-05-25 20:22:00|2563.96|2550.96|2565.87|2552.87|2565.9|2552.9|2563.53|2550.53|35
1621974130000|2021-05-25 20:22:10|2565.86|2552.86|2566.75|2553.75|2566.76|2553.76|2565.75|2552.75|33
1621980700000|2021-05-25 22:11:40|2649.77|2636.77|2648.03|2635.03|2650.7|2637.7|2647.68|2634.68|39
1621974140000|2021-05-25 20:22:20|2566.74|2553.74|2566.4|2553.4|2566.74|2553.74|2566.09|2553.09|27
1621974150000|2021-05-25 20:22:30|2566.42|2553.42|2565.08|2552.08|2566.45|2553.45|2564|2551|32
1621980710000|2021-05-25 22:11:50|2648.62|2635.62|2648.48|2635.48|2649.93|2636.93|2647.06|2634.06|38
1621974160000|2021-05-25 20:22:40|2565.39|2552.39|2564.98|2551.98|2565.58|2552.58|2564.81|2551.81|30
1621974170000|2021-05-25 20:22:50|2564.72|2551.72|2564.82|2551.82|2565.67|2552.67|2563.98|2550.98|35
1621980720000|2021-05-25 22:12:00|2648.25|2635.25|2648.98|2635.98|2649.9|2636.9|2647.54|2634.54|39
1621974180000|2021-05-25 20:23:00|2564.85|2551.85|2564.37|2551.37|2564.85|2551.85|2564.13|2551.13|33
1621980730000|2021-05-25 22:12:10|2649.22|2636.22|2647.42|2634.42|2649.29|2636.29|2647.42|2634.42|35
1621974190000|2021-05-25 20:23:10|2564.4|2551.4|2563.82|2550.82|2564.81|2551.81|2563.81|2550.81|21
1621974200000|2021-05-25 20:23:20|2563.94|2550.94|2561.36|2548.36|2564|2551|2561.19|2548.19|27
1621980740000|2021-05-25 22:12:20|2647.15|2634.15|2645.13|2632.13|2647.15|2634.15|2643.29|2630.29|39
1621974210000|2021-05-25 20:23:30|2561.35|2548.35|2559.09|2546.09|2561.35|2548.35|2558.83|2545.83|38
1621974220000|2021-05-25 20:23:40|2559.44|2546.44|2556.13|2543.13|2559.47|2546.47|2552.94|2539.94|38
1621980750000|2021-05-25 22:12:30|2645.54|2632.54|2646.31|2633.31|2647.66|2634.66|2645.54|2632.54|35
1621974230000|2021-05-25 20:23:50|2556.41|2543.41|2556.61|2543.61|2557.19|2544.19|2555.89|2542.89|39
1621974240000|2021-05-25 20:24:00|2556.45|2543.45|2558.64|2545.64|2558.94|2545.94|2556.18|2543.18|35
1621980760000|2021-05-25 22:12:40|2646.2|2633.2|2647.57|2634.57|2648.07|2635.07|2646.12|2633.12|37
1621974250000|2021-05-25 20:24:10|2558.85|2545.85|2564.62|2551.62|2564.74|2551.74|2558.58|2545.58|39
1621980770000|2021-05-25 22:12:50|2647.76|2634.76|2649.19|2636.19|2649.24|2636.24|2647.28|2634.28|39
1621974260000|2021-05-25 20:24:20|2564.53|2551.53|2565.36|2552.36|2565.36|2552.36|2563.72|2550.72|36
1621974270000|2021-05-25 20:24:30|2565.52|2552.52|2564.16|2551.16|2565.52|2552.52|2563.95|2550.95|36
1621980780000|2021-05-25 22:13:00|2649.16|2636.16|2647.67|2634.67|2649.2|2636.2|2647.15|2634.15|34
1621974280000|2021-05-25 20:24:40|2564.45|2551.45|2564.37|2551.37|2564.48|2551.48|2563.72|2550.72|31
1621974290000|2021-05-25 20:24:50|2564.24|2551.24|2563.95|2550.95|2564.69|2551.69|2563.95|2550.95|28
1621980790000|2021-05-25 22:13:10|2648.08|2635.08|2649.18|2636.18|2650.7|2637.7|2648.08|2635.08|37
1621974300000|2021-05-25 20:25:00|2563.11|2550.11|2559.61|2546.61|2563.6|2550.6|2559.61|2546.61|38
1621980800000|2021-05-25 22:13:20|2649.16|2636.16|2651.76|2638.76|2652.88|2639.88|2649.16|2636.16|38
1621974310000|2021-05-25 20:25:10|2559.27|2546.27|2562.39|2549.39|2562.39|2549.39|2559.27|2546.27|38
1621974320000|2021-05-25 20:25:20|2562.68|2549.68|2564.63|2551.63|2565.08|2552.08|2562.3|2549.3|31
1621980810000|2021-05-25 22:13:30|2651.84|2638.84|2651.67|2638.67|2652.36|2639.36|2651|2638|38
1621974330000|2021-05-25 20:25:30|2564.66|2551.66|2566.64|2553.64|2566.64|2553.64|2563.91|2550.91|36
1621974340000|2021-05-25 20:25:40|2566.97|2553.97|2562.9|2549.9|2566.97|2553.97|2562.9|2549.9|40
1621980820000|2021-05-25 22:13:40|2651.84|2638.84|2652.64|2639.64|2653.64|2640.64|2651.84|2638.84|33
1621974350000|2021-05-25 20:25:50|2563.56|2550.56|2566.01|2553.01|2566.19|2553.19|2563.56|2550.56|39
1621974360000|2021-05-25 20:26:00|2565.48|2552.48|2565.04|2552.04|2566.11|2553.11|2564.38|2551.38|39
1621980830000|2021-05-25 22:13:50|2652.58|2639.58|2654.42|2641.42|2654.42|2641.42|2652.35|2639.35|36
1621974370000|2021-05-25 20:26:10|2565.17|2552.17|2560.97|2547.97|2565.17|2552.17|2560.94|2547.94|38
1621974380000|2021-05-25 20:26:20|2560.68|2547.68|2562.87|2549.87|2562.91|2549.91|2560.63|2547.63|39
1621980840000|2021-05-25 22:14:00|2654.52|2641.52|2658.91|2645.91|2659.3|2646.3|2653.95|2640.95|31
1621974390000|2021-05-25 20:26:30|2563.11|2550.11|2562.68|2549.68|2563.73|2550.73|2562.18|2549.18|36
1621974400000|2021-05-25 20:26:40|2562.71|2549.71|2561.95|2548.95|2564.25|2551.25|2561.59|2548.59|38
1621980850000|2021-05-25 22:14:10|2659.19|2646.19|2656.98|2643.98|2660.29|2647.29|2656.84|2643.84|31
1621974410000|2021-05-25 20:26:50|2562.15|2549.15|2560.04|2547.04|2562.17|2549.17|2559.52|2546.52|38
1621974420000|2021-05-25 20:27:00|2560.27|2547.27|2561.63|2548.63|2562.27|2549.27|2560.15|2547.15|39
1621980860000|2021-05-25 22:14:20|2656.96|2643.96|2658.87|2645.87|2659.08|2646.08|2655.67|2642.67|36
1621974430000|2021-05-25 20:27:10|2561.64|2548.64|2562.27|2549.27|2563.2|2550.2|2561.64|2548.64|33
1621974440000|2021-05-25 20:27:20|2562.17|2549.17|2561.14|2548.14|2562.39|2549.39|2560.76|2547.76|36
1621980870000|2021-05-25 22:14:30|2658.4|2645.4|2656.64|2643.64|2659.58|2646.58|2656.64|2643.64|28
1621974450000|2021-05-25 20:27:30|2560.99|2547.99|2563.53|2550.53|2563.67|2550.67|2560.99|2547.99|35
1621980880000|2021-05-25 22:14:40|2657.54|2644.54|2661.11|2648.11|2661.31|2648.31|2657.54|2644.54|33
1621974460000|2021-05-25 20:27:40|2563.55|2550.55|2562.09|2549.09|2563.63|2550.63|2562.07|2549.07|35
1621974470000|2021-05-25 20:27:50|2561.79|2548.79|2557.59|2544.59|2561.79|2548.79|2557.59|2544.59|38
1621980890000|2021-05-25 22:14:50|2661.19|2648.19|2657.78|2644.78|2661.54|2648.54|2657.34|2644.34|39
1621974480000|2021-05-25 20:28:00|2557.37|2544.37|2556.18|2543.18|2557.37|2544.37|2556.15|2543.15|38
1621974490000|2021-05-25 20:28:10|2556.16|2543.16|2555.39|2542.39|2556.16|2543.16|2553.33|2540.33|36
1621980900000|2021-05-25 22:15:00|2657.72|2644.72|2653.82|2640.82|2657.72|2644.72|2653.4|2640.4|39
1621974500000|2021-05-25 20:28:20|2555.37|2542.37|2557.11|2544.11|2557.48|2544.48|2553.86|2540.86|36
1621974510000|2021-05-25 20:28:30|2557.06|2544.06|2559.1|2546.1|2559.24|2546.24|2557.06|2544.06|34
1621980910000|2021-05-25 22:15:10|2654.07|2641.07|2659.58|2646.58|2659.58|2646.58|2653.29|2640.29|37
1621974520000|2021-05-25 20:28:40|2559.44|2546.44|2557.9|2544.9|2559.65|2546.65|2557.66|2544.66|35
1621974530000|2021-05-25 20:28:50|2557.78|2544.78|2556.51|2543.51|2558.92|2545.92|2555.58|2542.58|38
1621980920000|2021-05-25 22:15:20|2659.59|2646.59|2660.92|2647.92|2661.88|2648.88|2658.08|2645.08|37
1621974540000|2021-05-25 20:29:00|2556.32|2543.32|2555.04|2542.04|2556.32|2543.32|2554.76|2541.76|38
1621974550000|2021-05-25 20:29:10|2554.89|2541.89|2558.38|2545.38|2558.38|2545.38|2554.89|2541.89|39
1621980930000|2021-05-25 22:15:30|2660.95|2647.95|2659.34|2646.34|2660.97|2647.97|2658.86|2645.86|36
1621974560000|2021-05-25 20:29:20|2558.95|2545.95|2560.46|2547.46|2560.73|2547.73|2558.92|2545.92|32
1621974570000|2021-05-25 20:29:30|2560.43|2547.43|2561.73|2548.73|2561.73|2548.73|2559.51|2546.51|36
1621980940000|2021-05-25 22:15:40|2660.48|2647.48|2659.17|2646.17|2660.99|2647.99|2657.99|2644.99|39
1621974580000|2021-05-25 20:29:40|2561.6|2548.6|2562.92|2549.92|2563.15|2550.15|2561.6|2548.6|34
1621974590000|2021-05-25 20:29:50|2563.1|2550.1|2565.33|2552.33|2565.47|2552.47|2563.1|2550.1|35
1621980950000|2021-05-25 22:15:50|2659.29|2646.29|2656.49|2643.49|2659.4|2646.4|2656.38|2643.38|39
1621974600000|2021-05-25 20:30:00|2565.26|2552.26|2560.7|2547.7|2565.38|2552.38|2559.87|2546.87|33
1621974610000|2021-05-25 20:30:10|2560.96|2547.96|2556.26|2543.26|2560.96|2547.96|2555.71|2542.71|37
1621980960000|2021-05-25 22:16:00|2655.78|2642.78|2654.22|2641.22|2656.8|2643.8|2654.14|2641.14|37
1621974620000|2021-05-25 20:30:20|2556.27|2543.27|2556.83|2543.83|2556.87|2543.87|2555.75|2542.75|34
1621980970000|2021-05-25 22:16:10|2653.88|2640.88|2652.36|2639.36|2654.76|2641.76|2652.2|2639.2|36
1621974630000|2021-05-25 20:30:30|2556.8|2543.8|2556.7|2543.7|2557.04|2544.04|2555.98|2542.98|35
1621974640000|2021-05-25 20:30:40|2557.01|2544.01|2555.23|2542.23|2557.5|2544.5|2555.23|2542.23|33
1621980980000|2021-05-25 22:16:20|2652.34|2639.34|2651.14|2638.14|2652.56|2639.56|2650.8|2637.8|37
1621974650000|2021-05-25 20:30:50|2555.13|2542.13|2554.66|2541.66|2555.13|2542.13|2552.47|2539.47|36
1621974660000|2021-05-25 20:31:00|2554.35|2541.35|2555.76|2542.76|2555.78|2542.78|2553.97|2540.97|35
1621980990000|2021-05-25 22:16:30|2651.2|2638.2|2651.62|2638.62|2652.6|2639.6|2650.51|2637.51|37
1621974670000|2021-05-25 20:31:10|2555.74|2542.74|2552.77|2539.77|2555.74|2542.74|2552.21|2539.21|38
1621974680000|2021-05-25 20:31:20|2552.81|2539.81|2554|2541|2554|2541|2552.58|2539.58|33
1621981000000|2021-05-25 22:16:40|2651.52|2638.52|2651.18|2638.18|2652.28|2639.28|2650.93|2637.93|25
1621974690000|2021-05-25 20:31:30|2554.35|2541.35|2555.25|2542.25|2556.05|2543.05|2554.1|2541.1|35
1621974700000|2021-05-25 20:31:40|2554.81|2541.81|2552.58|2539.58|2554.82|2541.82|2552.19|2539.19|37
1621981010000|2021-05-25 22:16:50|2651.17|2638.17|2650.69|2637.69|2652.21|2639.21|2650.69|2637.69|29
1621974710000|2021-05-25 20:31:50|2552.6|2539.6|2551.89|2538.89|2552.62|2539.62|2551.56|2538.56|32
1621974720000|2021-05-25 20:32:00|2552|2539|2546.26|2533.26|2552|2539|2546.26|2533.26|37
1621981020000|2021-05-25 22:17:00|2650.77|2637.77|2646.24|2633.24|2650.77|2637.77|2646.24|2633.24|34
1621974730000|2021-05-25 20:32:10|2545.99|2532.99|2544.01|2531.01|2546.27|2533.27|2544.01|2531.01|35
1621974740000|2021-05-25 20:32:20|2543.94|2530.94|2547.95|2534.95|2547.95|2534.95|2542.85|2529.85|37
1621981030000|2021-05-25 22:17:10|2646.26|2633.26|2649|2636|2649|2636|2643.77|2630.77|40
1621974750000|2021-05-25 20:32:30|2548.29|2535.29|2548.69|2535.69|2549.78|2536.78|2548.23|2535.23|37
1621974760000|2021-05-25 20:32:40|2548.04|2535.04|2547.93|2534.93|2550.04|2537.04|2547.26|2534.26|38
1621981040000|2021-05-25 22:17:20|2649.3|2636.3|2643.53|2630.53|2649.3|2636.3|2643.53|2630.53|40
1621974770000|2021-05-25 20:32:50|2547.95|2534.95|2549.23|2536.23|2549.25|2536.25|2547.54|2534.54|36
1621981050000|2021-05-25 22:17:30|2643.44|2630.44|2645.53|2632.53|2645.53|2632.53|2642.03|2629.03|38
1621974780000|2021-05-25 20:33:00|2549.24|2536.24|2549.6|2536.6|2549.6|2536.6|2547.82|2534.82|35
1621974790000|2021-05-25 20:33:10|2549.62|2536.62|2546.12|2533.12|2549.62|2536.62|2545.47|2532.47|32
1621981060000|2021-05-25 22:17:40|2645.79|2632.79|2648.23|2635.23|2648.23|2635.23|2645.03|2632.03|35
1621974800000|2021-05-25 20:33:20|2545.62|2532.62|2544.61|2531.61|2545.88|2532.88|2544.61|2531.61|32
1621974810000|2021-05-25 20:33:30|2544.58|2531.58|2547.22|2534.22|2547.22|2534.22|2543.47|2530.47|34
1621981070000|2021-05-25 22:17:50|2648.13|2635.13|2650.36|2637.36|2651.41|2638.41|2648.13|2635.13|38
1621974820000|2021-05-25 20:33:40|2547.33|2534.33|2547.53|2534.53|2548.52|2535.52|2547.33|2534.33|30
1621981080000|2021-05-25 22:18:00|2650.15|2637.15|2653.53|2640.53|2654.01|2641.01|2649.18|2636.18|25
1621974830000|2021-05-25 20:33:50|2547.47|2534.47|2548.07|2535.07|2548.51|2535.51|2547.36|2534.36|36
1621974840000|2021-05-25 20:34:00|2548.03|2535.03|2548.24|2535.24|2548.24|2535.24|2547.67|2534.67|25
1621981090000|2021-05-25 22:18:10|2653.92|2640.92|2658.72|2645.72|2659.5|2646.5|2653.89|2640.89|38
1621974850000|2021-05-25 20:34:10|2548.19|2535.19|2551.01|2538.01|2551.01|2538.01|2548.19|2535.19|34
1621974860000|2021-05-25 20:34:20|2551.02|2538.02|2550.84|2537.84|2552.28|2539.28|2550.04|2537.04|35
1621981100000|2021-05-25 22:18:20|2658.86|2645.86|2656.51|2643.51|2659.57|2646.57|2655.73|2642.73|32
1621974870000|2021-05-25 20:34:30|2550.66|2537.66|2550.7|2537.7|2551.85|2538.85|2550.21|2537.21|36
1621974880000|2021-05-25 20:34:40|2550.53|2537.53|2551.87|2538.87|2551.87|2538.87|2550.47|2537.47|29
1621981110000|2021-05-25 22:18:30|2656.8|2643.8|2655.95|2642.95|2657.68|2644.68|2653.77|2640.77|35
1621974890000|2021-05-25 20:34:50|2552.13|2539.13|2552.49|2539.49|2552.49|2539.49|2550.55|2537.55|30
1621974900000|2021-05-25 20:35:00|2552.32|2539.32|2555.83|2542.83|2555.95|2542.95|2552.32|2539.32|37
1621981120000|2021-05-25 22:18:40|2655.66|2642.66|2655.95|2642.95|2656.81|2643.81|2654.63|2641.63|38
1621974910000|2021-05-25 20:35:10|2555.53|2542.53|2556.45|2543.45|2556.78|2543.78|2555.53|2542.53|30
1621974920000|2021-05-25 20:35:20|2556.66|2543.66|2556.37|2543.37|2557.04|2544.04|2555.69|2542.69|36
1621981130000|2021-05-25 22:18:50|2655.97|2642.97|2662.96|2649.96|2663.29|2650.29|2655.97|2642.97|36
1621974930000|2021-05-25 20:35:30|2556.27|2543.27|2556.84|2543.84|2556.84|2543.84|2556.21|2543.21|32
1621981140000|2021-05-25 22:19:00|2662.88|2649.88|2662.62|2649.62|2663.91|2650.91|2662.29|2649.29|38
1621974940000|2021-05-25 20:35:40|2556.85|2543.85|2557.06|2544.06|2557.06|2544.06|2556.51|2543.51|28
1621974950000|2021-05-25 20:35:50|2557.07|2544.07|2557.78|2544.78|2558.68|2545.68|2557.04|2544.04|34
1621981150000|2021-05-25 22:19:10|2662.74|2649.74|2663.62|2650.62|2664.56|2651.56|2662.74|2649.74|38
1621974960000|2021-05-25 20:36:00|2557.66|2544.66|2558.35|2545.35|2558.35|2545.35|2557.12|2544.12|33
1621974970000|2021-05-25 20:36:10|2558.24|2545.24|2556.26|2543.26|2558.3|2545.3|2556.26|2543.26|34
1621981160000|2021-05-25 22:19:20|2663.99|2650.99|2664.64|2651.64|2664.64|2651.64|2663.17|2650.17|39
1621974980000|2021-05-25 20:36:20|2556.23|2543.23|2556.14|2543.14|2556.41|2543.41|2555.67|2542.67|24
1621974990000|2021-05-25 20:36:30|2556.15|2543.15|2557.79|2544.79|2558.12|2545.12|2556.14|2543.14|35
1621981170000|2021-05-25 22:19:30|2665.66|2652.66|2667.98|2654.98|2667.98|2654.98|2665.66|2652.66|38
1621975000000|2021-05-25 20:36:40|2557.82|2544.82|2552.21|2539.21|2557.82|2544.82|2552.21|2539.21|35
1621975010000|2021-05-25 20:36:50|2552.65|2539.65|2552.11|2539.11|2553.48|2540.48|2552.11|2539.11|38
1621981180000|2021-05-25 22:19:40|2667.56|2654.56|2666.57|2653.57|2671.08|2658.08|2666.36|2653.36|37
1621975020000|2021-05-25 20:37:00|2552.05|2539.05|2549.05|2536.05|2552.14|2539.14|2549.05|2536.05|30
1621975030000|2021-05-25 20:37:10|2549.16|2536.16|2547.23|2534.23|2549.36|2536.36|2547.02|2534.02|35
1621981190000|2021-05-25 22:19:50|2666.8|2653.8|2667.98|2654.98|2669.1|2656.1|2665.98|2652.98|35
1621975040000|2021-05-25 20:37:20|2547.21|2534.21|2543.64|2530.64|2547.21|2534.21|2543.28|2530.28|38
1621975050000|2021-05-25 20:37:30|2543.68|2530.68|2544.61|2531.61|2545.29|2532.29|2543.68|2530.68|39
1621981200000|2021-05-25 22:20:00|2668|2655|2668.92|2655.92|2670.12|2657.12|2668|2655|38
1621975060000|2021-05-25 20:37:40|2544.66|2531.66|2545.39|2532.39|2545.49|2532.49|2544.42|2531.42|32
1621975070000|2021-05-25 20:37:50|2545.24|2532.24|2544.59|2531.59|2545.8|2532.8|2544.39|2531.39|36
1621981210000|2021-05-25 22:20:10|2669.02|2656.02|2666.5|2653.5|2669.36|2656.36|2665.51|2652.51|40
1621975080000|2021-05-25 20:38:00|2544.44|2531.44|2543.37|2530.37|2544.44|2531.44|2542.93|2529.93|29
1621981220000|2021-05-25 22:20:20|2666.16|2653.16|2667.19|2654.19|2668.27|2655.27|2664.36|2651.36|39
1621975090000|2021-05-25 20:38:10|2543.34|2530.34|2543.16|2530.16|2543.55|2530.55|2542.79|2529.79|24
1621975100000|2021-05-25 20:38:20|2543.2|2530.2|2545.06|2532.06|2545.67|2532.67|2543.2|2530.2|34
1621981230000|2021-05-25 22:20:30|2667.31|2654.31|2666.55|2653.55|2667.4|2654.4|2663.33|2650.33|39
1621975110000|2021-05-25 20:38:30|2545.95|2532.95|2548.13|2535.13|2548.13|2535.13|2545.86|2532.86|28
1621975120000|2021-05-25 20:38:40|2548.5|2535.5|2549.98|2536.98|2549.98|2536.98|2548.37|2535.37|35
1621981240000|2021-05-25 22:20:40|2666.44|2653.44|2669.58|2656.58|2669.61|2656.61|2666.42|2653.42|38
1621975130000|2021-05-25 20:38:50|2549.59|2536.59|2548.24|2535.24|2550.3|2537.3|2547.94|2534.94|36
1621975140000|2021-05-25 20:39:00|2548.68|2535.68|2549.4|2536.4|2549.78|2536.78|2547.44|2534.44|34
1621981250000|2021-05-25 22:20:50|2669.55|2656.55|2669.93|2656.93|2670.06|2657.06|2668.88|2655.88|35
1621975150000|2021-05-25 20:39:10|2549.39|2536.39|2548.19|2535.19|2549.65|2536.65|2547.95|2534.95|22
1621981260000|2021-05-25 22:21:00|2669.68|2656.68|2669.61|2656.61|2670.24|2657.24|2668.99|2655.99|38
1621975160000|2021-05-25 20:39:20|2548.2|2535.2|2547.63|2534.63|2548.2|2535.2|2545.33|2532.33|38
1621975170000|2021-05-25 20:39:30|2547.62|2534.62|2548.9|2535.9|2549.42|2536.42|2547.62|2534.62|34
1621981270000|2021-05-25 22:21:10|2669.45|2656.45|2669.38|2656.38|2669.83|2656.83|2669.18|2656.18|27
1621975180000|2021-05-25 20:39:40|2548.73|2535.73|2550.86|2537.86|2550.89|2537.89|2548.58|2535.58|38
1621975190000|2021-05-25 20:39:50|2550.34|2537.34|2549.37|2536.37|2550.53|2537.53|2549.08|2536.08|32
1621981280000|2021-05-25 22:21:20|2669.24|2656.24|2667.32|2654.32|2670.17|2657.17|2667.32|2654.32|37
1621975200000|2021-05-25 20:40:00|2549.35|2536.35|2547.93|2534.93|2549.35|2536.35|2547.78|2534.78|35
1621975210000|2021-05-25 20:40:10|2547.81|2534.81|2549.34|2536.34|2549.53|2536.53|2547.76|2534.76|27
1621981290000|2021-05-25 22:21:30|2667.41|2654.41|2666.18|2653.18|2667.41|2654.41|2665.88|2652.88|32
1621975220000|2021-05-25 20:40:20|2549.52|2536.52|2550.32|2537.32|2550.32|2537.32|2548.51|2535.51|34
1621975230000|2021-05-25 20:40:30|2550.4|2537.4|2549.79|2536.79|2550.42|2537.42|2549.06|2536.06|32
1621981300000|2021-05-25 22:21:40|2666.13|2653.13|2665.05|2652.05|2667.27|2654.27|2664.81|2651.81|37
1621975240000|2021-05-25 20:40:40|2549.81|2536.81|2548.86|2535.86|2550.18|2537.18|2548.86|2535.86|27
1621975250000|2021-05-25 20:40:50|2548.69|2535.69|2549.55|2536.55|2549.55|2536.55|2548.29|2535.29|27
1621981310000|2021-05-25 22:21:50|2665.01|2652.01|2662.62|2649.62|2665.17|2652.17|2662|2649|36
1621975260000|2021-05-25 20:41:00|2549.6|2536.6|2549.54|2536.54|2549.67|2536.67|2548.98|2535.98|30
1621981320000|2021-05-25 22:22:00|2662.67|2649.67|2664.16|2651.16|2664.17|2651.17|2662.05|2649.05|32
1621975270000|2021-05-25 20:41:10|2549.47|2536.47|2551.52|2538.52|2552.4|2539.4|2549.47|2536.47|29
1621975280000|2021-05-25 20:41:20|2551.78|2538.78|2551.33|2538.33|2553.62|2540.62|2551.33|2538.33|31
1621981330000|2021-05-25 22:22:10|2664.61|2651.61|2663.74|2650.74|2665.03|2652.03|2662.83|2649.83|39
1621975290000|2021-05-25 20:41:30|2551.37|2538.37|2552.17|2539.17|2552.96|2539.96|2551.04|2538.04|37
1621975300000|2021-05-25 20:41:40|2552.12|2539.12|2553.24|2540.24|2553.64|2540.64|2550.86|2537.86|36
1621981340000|2021-05-25 22:22:20|2663.54|2650.54|2662.47|2649.47|2663.72|2650.72|2662.19|2649.19|35
1621975310000|2021-05-25 20:41:50|2554.09|2541.09|2556.12|2543.12|2556.24|2543.24|2553.45|2540.45|36
1621975320000|2021-05-25 20:42:00|2556.68|2543.68|2556.46|2543.46|2558.14|2545.14|2556.41|2543.41|34
1621981350000|2021-05-25 22:22:30|2662.46|2649.46|2661.01|2648.01|2662.47|2649.47|2661.01|2648.01|30
1621975330000|2021-05-25 20:42:10|2556.34|2543.34|2555.39|2542.39|2557.6|2544.6|2555.39|2542.39|34
1621981360000|2021-05-25 22:22:40|2660.98|2647.98|2660.13|2647.13|2661.01|2648.01|2659.6|2646.6|28
1621975340000|2021-05-25 20:42:20|2555.26|2542.26|2557.01|2544.01|2557.11|2544.11|2554.78|2541.78|31
1621975350000|2021-05-25 20:42:30|2557.02|2544.02|2556.89|2543.89|2557.1|2544.1|2556.61|2543.61|34
1621981370000|2021-05-25 22:22:50|2660|2647|2658.21|2645.21|2660|2647|2657.47|2644.47|31
1621975360000|2021-05-25 20:42:40|2556.92|2543.92|2556.07|2543.07|2557.28|2544.28|2555.86|2542.86|29
1621975370000|2021-05-25 20:42:50|2556.4|2543.4|2557.98|2544.98|2558.01|2545.01|2556.06|2543.06|32
1621981380000|2021-05-25 22:23:00|2658.18|2645.18|2659.78|2646.78|2660.1|2647.1|2657.13|2644.13|38
1621975380000|2021-05-25 20:43:00|2557.95|2544.95|2557.2|2544.2|2558.3|2545.3|2557.2|2544.2|34
1621975390000|2021-05-25 20:43:10|2556.85|2543.85|2555|2542|2557.29|2544.29|2555|2542|36
1621981390000|2021-05-25 22:23:10|2659.74|2646.74|2661.15|2648.15|2662.03|2649.03|2658.85|2645.85|39
1621975400000|2021-05-25 20:43:20|2555.03|2542.03|2554.26|2541.26|2555.06|2542.06|2554.09|2541.09|36
1621975410000|2021-05-25 20:43:30|2554.34|2541.34|2553.27|2540.27|2554.69|2541.69|2553.27|2540.27|31
1621981400000|2021-05-25 22:23:20|2660.85|2647.85|2665.71|2652.71|2665.71|2652.71|2660.02|2647.02|40
1621975420000|2021-05-25 20:43:40|2553.41|2540.41|2552.3|2539.3|2553.41|2540.41|2552.3|2539.3|32
1621981410000|2021-05-25 22:23:30|2665.36|2652.36|2664.11|2651.11|2665.77|2652.77|2662.5|2649.5|39
1621975430000|2021-05-25 20:43:50|2552.21|2539.21|2549.31|2536.31|2552.36|2539.36|2548.82|2535.82|39
1621975440000|2021-05-25 20:44:00|2549.45|2536.45|2550.75|2537.75|2550.99|2537.99|2549.37|2536.37|36
1621981420000|2021-05-25 22:23:40|2663.28|2650.28|2670.31|2657.31|2670.31|2657.31|2663.28|2650.28|39
1621975450000|2021-05-25 20:44:10|2550.64|2537.64|2549.86|2536.86|2550.64|2537.64|2549.47|2536.47|35
1621975460000|2021-05-25 20:44:20|2549.76|2536.76|2548.27|2535.27|2549.76|2536.76|2547.3|2534.3|35
1621981430000|2021-05-25 22:23:50|2671.21|2658.21|2671.53|2658.53|2672.21|2659.21|2669.34|2656.34|37
1621975470000|2021-05-25 20:44:30|2548.35|2535.35|2548.41|2535.41|2548.76|2535.76|2548.35|2535.35|34
1621975480000|2021-05-25 20:44:40|2548.48|2535.48|2548.98|2535.98|2548.98|2535.98|2547.14|2534.14|35
1621981440000|2021-05-25 22:24:00|2671.59|2658.59|2670.85|2657.85|2671.69|2658.69|2668.84|2655.84|38
1621975490000|2021-05-25 20:44:50|2549.06|2536.06|2549.27|2536.27|2549.34|2536.34|2548.65|2535.65|30
1621981450000|2021-05-25 22:24:10|2671.07|2658.07|2668.76|2655.76|2671.46|2658.46|2668.64|2655.64|36
1621975500000|2021-05-25 20:45:00|2549.3|2536.3|2554.43|2541.43|2554.66|2541.66|2549.3|2536.3|36
1621975510000|2021-05-25 20:45:10|2554.35|2541.35|2557.41|2544.41|2557.69|2544.69|2554.35|2541.35|34
1621981460000|2021-05-25 22:24:20|2668.7|2655.7|2668.71|2655.71|2669.99|2656.99|2666.74|2653.74|37
1621975520000|2021-05-25 20:45:20|2557.27|2544.27|2557.31|2544.31|2558.1|2545.1|2556.95|2543.95|33
1621975530000|2021-05-25 20:45:30|2557|2544|2558.61|2545.61|2558.61|2545.61|2556.85|2543.85|34
1621981470000|2021-05-25 22:24:30|2669.22|2656.22|2667.29|2654.29|2669.67|2656.67|2667.21|2654.21|39
1621975540000|2021-05-25 20:45:40|2558.86|2545.86|2558.54|2545.54|2559.12|2546.12|2558.31|2545.31|34
1621975550000|2021-05-25 20:45:50|2558.84|2545.84|2559.86|2546.86|2560.16|2547.16|2558.66|2545.66|35
1621981480000|2021-05-25 22:24:40|2667.08|2654.08|2667.31|2654.31|2668.3|2655.3|2666.94|2653.94|36
1621975560000|2021-05-25 20:46:00|2559.93|2546.93|2561.61|2548.61|2561.84|2548.84|2559.73|2546.73|33
1621975570000|2021-05-25 20:46:10|2561.84|2548.84|2559.7|2546.7|2562.46|2549.46|2559.59|2546.59|33
1621981490000|2021-05-25 22:24:50|2667.4|2654.4|2663.84|2650.84|2667.4|2654.4|2663.73|2650.73|37
1621975580000|2021-05-25 20:46:20|2559.9|2546.9|2562.65|2549.65|2562.86|2549.86|2559.68|2546.68|39
1621975590000|2021-05-25 20:46:30|2563.05|2550.05|2566.06|2553.06|2566.2|2553.2|2562.8|2549.8|31
1621981500000|2021-05-25 22:25:00|2663.53|2650.53|2665.97|2652.97|2666.58|2653.58|2663.53|2650.53|36
1621975600000|2021-05-25 20:46:40|2566.1|2553.1|2564.69|2551.69|2566.49|2553.49|2564.51|2551.51|35
1621975610000|2021-05-25 20:46:50|2564.68|2551.68|2565.48|2552.48|2565.48|2552.48|2563.64|2550.64|38
1621981510000|2021-05-25 22:25:10|2665.64|2652.64|2661.46|2648.46|2665.64|2652.64|2660.63|2647.63|38
1621975620000|2021-05-25 20:47:00|2565.36|2552.36|2564.3|2551.3|2566.17|2553.17|2564.3|2551.3|33
1621975630000|2021-05-25 20:47:10|2564.57|2551.57|2564.7|2551.7|2564.92|2551.92|2564.57|2551.57|25
1621981520000|2021-05-25 22:25:20|2661.6|2648.6|2659.76|2646.76|2662.46|2649.46|2659.74|2646.74|34
1621975640000|2021-05-25 20:47:20|2564.48|2551.48|2564.95|2551.95|2565.18|2552.18|2564.34|2551.34|28
1621975650000|2021-05-25 20:47:30|2564.87|2551.87|2563.33|2550.33|2565.23|2552.23|2563.3|2550.3|37
1621981530000|2021-05-25 22:25:30|2659.77|2646.77|2658.24|2645.24|2661.05|2648.05|2657.69|2644.69|30
1621975660000|2021-05-25 20:47:40|2563.23|2550.23|2559.68|2546.68|2563.23|2550.23|2559.68|2546.68|37
1621975670000|2021-05-25 20:47:50|2559.4|2546.4|2559.61|2546.61|2560.08|2547.08|2559.23|2546.23|31
1621981540000|2021-05-25 22:25:40|2658.36|2645.36|2657.36|2644.36|2658.87|2645.87|2656.63|2643.63|38
1621975680000|2021-05-25 20:48:00|2559.17|2546.17|2557.74|2544.74|2559.17|2546.17|2556.21|2543.21|35
1621975690000|2021-05-25 20:48:10|2557.75|2544.75|2556.03|2543.03|2558.21|2545.21|2556.03|2543.03|34
1621981550000|2021-05-25 22:25:50|2657.19|2644.19|2658.51|2645.51|2659.74|2646.74|2657.19|2644.19|33
1621975700000|2021-05-25 20:48:20|2556.02|2543.02|2552.72|2539.72|2556.02|2543.02|2552.72|2539.72|29
1621975710000|2021-05-25 20:48:30|2552.7|2539.7|2551.78|2538.78|2552.84|2539.84|2551.14|2538.14|29
1621981560000|2021-05-25 22:26:00|2658.64|2645.64|2659.18|2646.18|2659.51|2646.51|2658.19|2645.19|38
1621975720000|2021-05-25 20:48:40|2552.05|2539.05|2554.56|2541.56|2554.6|2541.6|2552.03|2539.03|35
1621981570000|2021-05-25 22:26:10|2659.07|2646.07|2661.1|2648.1|2661.14|2648.14|2658.22|2645.22|31
1621975730000|2021-05-25 20:48:50|2554.33|2541.33|2551.97|2538.97|2554.33|2541.33|2551.97|2538.97|34
1621975740000|2021-05-25 20:49:00|2551.96|2538.96|2555.3|2542.3|2555.38|2542.38|2551.38|2538.38|35
1621981580000|2021-05-25 22:26:20|2661.92|2648.92|2664.59|2651.59|2666.21|2653.21|2661.92|2648.92|37
1621975750000|2021-05-25 20:49:10|2555.35|2542.35|2557.41|2544.41|2557.41|2544.41|2554.79|2541.79|36
1621975760000|2021-05-25 20:49:20|2557.44|2544.44|2559|2546|2559.42|2546.42|2557.44|2544.44|35
1621981590000|2021-05-25 22:26:30|2664.44|2651.44|2664.42|2651.42|2666.29|2653.29|2663.87|2650.87|37
1621975770000|2021-05-25 20:49:30|2558.71|2545.71|2560.73|2547.73|2560.76|2547.76|2558.55|2545.55|24
1621975780000|2021-05-25 20:49:40|2560.52|2547.52|2562.61|2549.61|2562.71|2549.71|2559.25|2546.25|33
1621981600000|2021-05-25 22:26:40|2664.47|2651.47|2665.49|2652.49|2667.14|2654.14|2664.47|2651.47|38
1621975790000|2021-05-25 20:49:50|2562.81|2549.81|2562.49|2549.49|2562.84|2549.84|2561.55|2548.55|31
1621981610000|2021-05-25 22:26:50|2665.48|2652.48|2664.33|2651.33|2665.48|2652.48|2663.87|2650.87|38
1621975800000|2021-05-25 20:50:00|2562.38|2549.38|2565.17|2552.17|2565.5|2552.5|2561.95|2548.95|34
1621975810000|2021-05-25 20:50:10|2565.2|2552.2|2565.21|2552.21|2565.33|2552.33|2563.79|2550.79|33
1621981620000|2021-05-25 22:27:00|2664.44|2651.44|2666.7|2653.7|2666.8|2653.8|2663.99|2650.99|33
1621975820000|2021-05-25 20:50:20|2565.2|2552.2|2567.72|2554.72|2567.77|2554.77|2564.86|2551.86|36
1621975830000|2021-05-25 20:50:30|2567.77|2554.77|2568.81|2555.81|2568.94|2555.94|2566.11|2553.11|38
1621981630000|2021-05-25 22:27:10|2666.78|2653.78|2667.06|2654.06|2667.22|2654.22|2666.36|2653.36|38
1621975840000|2021-05-25 20:50:40|2568.88|2555.88|2571.04|2558.04|2572.61|2559.61|2568.88|2555.88|37
1621975850000|2021-05-25 20:50:50|2571.13|2558.13|2572.99|2559.99|2573|2560|2570.55|2557.55|37
1621981640000|2021-05-25 22:27:20|2667.05|2654.05|2667.17|2654.17|2667.43|2654.43|2666.85|2653.85|22
1621975860000|2021-05-25 20:51:00|2572.96|2559.96|2570.27|2557.27|2572.96|2559.96|2569.77|2556.77|38
1621981650000|2021-05-25 22:27:30|2667.04|2654.04|2668.88|2655.88|2669.13|2656.13|2666.6|2653.6|30
1621975870000|2021-05-25 20:51:10|2570.04|2557.04|2568.01|2555.01|2570.44|2557.44|2568.01|2555.01|38
1621975880000|2021-05-25 20:51:20|2568.02|2555.02|2570.95|2557.95|2571.1|2558.1|2567.86|2554.86|36
1621981660000|2021-05-25 22:27:40|2668.78|2655.78|2671.84|2658.84|2671.84|2658.84|2668.14|2655.14|31
1621975890000|2021-05-25 20:51:30|2570.75|2557.75|2573.07|2560.07|2573.16|2560.16|2570.75|2557.75|32
1621975900000|2021-05-25 20:51:40|2572.92|2559.92|2572.66|2559.66|2573.55|2560.55|2572.63|2559.63|34
1621981670000|2021-05-25 22:27:50|2671.94|2658.94|2669.51|2656.51|2672.79|2659.79|2669.51|2656.51|34
1621975910000|2021-05-25 20:51:50|2572.64|2559.64|2571.8|2558.8|2573.7|2560.7|2571.8|2558.8|33
1621975920000|2021-05-25 20:52:00|2571.59|2558.59|2574.46|2561.46|2574.53|2561.53|2571.33|2558.33|34
1621981680000|2021-05-25 22:28:00|2669.69|2656.69|2670.49|2657.49|2671.2|2658.2|2669|2656|37
1621975930000|2021-05-25 20:52:10|2574.44|2561.44|2573.92|2560.92|2574.57|2561.57|2573.83|2560.83|31
1621975940000|2021-05-25 20:52:20|2573.89|2560.89|2572.63|2559.63|2573.89|2560.89|2571.55|2558.55|38
1621981690000|2021-05-25 22:28:10|2670.47|2657.47|2673.51|2660.51|2673.51|2660.51|2669.6|2656.6|37
1621975950000|2021-05-25 20:52:30|2572.91|2559.91|2574.09|2561.09|2574.82|2561.82|2572.84|2559.84|40
1621975960000|2021-05-25 20:52:40|2574.26|2561.26|2574.94|2561.94|2576.08|2563.08|2574.26|2561.26|36
1621981700000|2021-05-25 22:28:20|2673.36|2660.36|2674.25|2661.25|2675.28|2662.28|2673.36|2660.36|35
1621975970000|2021-05-25 20:52:50|2574.88|2561.88|2573.72|2560.72|2574.94|2561.94|2573.39|2560.39|38
1621975980000|2021-05-25 20:53:00|2573.56|2560.56|2576.25|2563.25|2576.43|2563.43|2573.14|2560.14|35
1621981710000|2021-05-25 22:28:30|2674.39|2661.39|2678.32|2665.32|2678.32|2665.32|2674.39|2661.39|38
1621975990000|2021-05-25 20:53:10|2576.15|2563.15|2574.38|2561.38|2576.15|2563.15|2574.26|2561.26|31
1621976000000|2021-05-25 20:53:20|2574.5|2561.5|2575|2562|2576.06|2563.06|2574.5|2561.5|35
1621981720000|2021-05-25 22:28:40|2678.05|2665.05|2679.47|2666.47|2679.79|2666.79|2677.49|2664.49|36
1621976010000|2021-05-25 20:53:30|2575.15|2562.15|2575.88|2562.88|2576.53|2563.53|2574.94|2561.94|38
1621981730000|2021-05-25 22:28:50|2679.33|2666.33|2681.56|2668.56|2681.58|2668.58|2678.67|2665.67|35
1621976020000|2021-05-25 20:53:40|2575.9|2562.9|2576.52|2563.52|2576.87|2563.87|2575.9|2562.9|31
1621976030000|2021-05-25 20:53:50|2576.57|2563.57|2576.11|2563.11|2576.57|2563.57|2574.21|2561.21|33
1621981740000|2021-05-25 22:29:00|2681.58|2668.58|2685.15|2672.15|2686.73|2673.73|2681.58|2668.58|36
1621976040000|2021-05-25 20:54:00|2576.25|2563.25|2575.72|2562.72|2576.85|2563.85|2575.61|2562.61|29
1621976050000|2021-05-25 20:54:10|2575.71|2562.71|2572.65|2559.65|2575.71|2562.71|2571.99|2558.99|39
1621981750000|2021-05-25 22:29:10|2685.07|2672.07|2689.34|2676.34|2689.85|2676.85|2682.93|2669.93|38
1621976060000|2021-05-25 20:54:20|2572.67|2559.67|2571.79|2558.79|2573.44|2560.44|2571.74|2558.74|35
1621976070000|2021-05-25 20:54:30|2571.7|2558.7|2569.99|2556.99|2571.7|2558.7|2569.99|2556.99|37
1621981760000|2021-05-25 22:29:20|2691.4|2678.4|2691.08|2678.08|2691.51|2678.51|2689.74|2676.74|36
1621976080000|2021-05-25 20:54:40|2570.01|2557.01|2566.1|2553.1|2570.01|2557.01|2566.1|2553.1|38
1621976090000|2021-05-25 20:54:50|2565.95|2552.95|2564.75|2551.75|2566.63|2553.63|2564.75|2551.75|37
1621981770000|2021-05-25 22:29:30|2691.4|2678.4|2696.41|2683.41|2698.48|2685.48|2691.4|2678.4|39
1621976100000|2021-05-25 20:55:00|2564.52|2551.52|2562.81|2549.81|2564.52|2551.52|2562.81|2549.81|34
1621981780000|2021-05-25 22:29:40|2695.95|2682.95|2696.46|2683.46|2696.56|2683.56|2693.31|2680.31|37
1621976110000|2021-05-25 20:55:10|2562.77|2549.77|2558.58|2545.58|2562.8|2549.8|2558.57|2545.57|35
1621976120000|2021-05-25 20:55:20|2558.9|2545.9|2559.21|2546.21|2560.01|2547.01|2557.9|2544.9|38
1621981790000|2021-05-25 22:29:50|2696.32|2683.32|2696.81|2683.81|2696.81|2683.81|2695.51|2682.51|38
1621976130000|2021-05-25 20:55:30|2559.22|2546.22|2558.87|2545.87|2560.08|2547.08|2558.34|2545.34|36
1621976140000|2021-05-25 20:55:40|2558.78|2545.78|2559.95|2546.95|2559.97|2546.97|2558.07|2545.07|36
1621976150000|2021-05-25 20:55:50|2559.75|2546.75|2557.96|2544.96|2560.43|2547.43|2557.72|2544.72|35
1621981800000|2021-05-25 22:30:00|2697|2684|2694.51|2681.51|2697.05|2684.05|2694.11|2681.11|36
1621976160000|2021-05-25 20:56:00|2557.92|2544.92|2558.56|2545.56|2558.77|2545.77|2556.87|2543.87|32
1621976170000|2021-05-25 20:56:10|2559.12|2546.12|2560.15|2547.15|2560.33|2547.33|2559.11|2546.11|36
1621981810000|2021-05-25 22:30:10|2694.89|2681.89|2699.99|2686.99|2701.88|2688.88|2694.89|2681.89|34
1621976180000|2021-05-25 20:56:20|2560.18|2547.18|2559.4|2546.4|2561.33|2548.33|2559.05|2546.05|30
1621976190000|2021-05-25 20:56:30|2559.64|2546.64|2559.11|2546.11|2560.39|2547.39|2558.74|2545.74|35
1621981820000|2021-05-25 22:30:20|2700.13|2687.13|2701.73|2688.73|2701.86|2688.86|2700.03|2687.03|35
1621976200000|2021-05-25 20:56:40|2559.05|2546.05|2559.71|2546.71|2560.38|2547.38|2559|2546|37
1621976210000|2021-05-25 20:56:50|2559.62|2546.62|2559.05|2546.05|2559.62|2546.62|2558.55|2545.55|35
1621981830000|2021-05-25 22:30:30|2701.8|2688.8|2701.22|2688.22|2701.8|2688.8|2700.41|2687.41|35
1621976220000|2021-05-25 20:57:00|2558.96|2545.96|2557.61|2544.61|2559.01|2546.01|2557.61|2544.61|37
1621976230000|2021-05-25 20:57:10|2557.48|2544.48|2556.56|2543.56|2557.48|2544.48|2556.51|2543.51|20
1621981840000|2021-05-25 22:30:40|2701.23|2688.23|2704|2691|2705.22|2692.22|2700.71|2687.71|36
1621976240000|2021-05-25 20:57:20|2556.54|2543.54|2553.65|2540.65|2556.54|2543.54|2552.66|2539.66|36
1621976250000|2021-05-25 20:57:30|2553.08|2540.08|2550.75|2537.75|2553.21|2540.21|2550.75|2537.75|33
1621981850000|2021-05-25 22:30:50|2704.31|2691.31|2703.07|2690.07|2704.78|2691.78|2703.07|2690.07|36
1621976260000|2021-05-25 20:57:40|2550.69|2537.69|2551.13|2538.13|2551.2|2538.2|2549.91|2536.91|36
1621981860000|2021-05-25 22:31:00|2703.14|2690.14|2697.43|2684.43|2703.75|2690.75|2697.41|2684.41|39
1621976270000|2021-05-25 20:57:50|2551.14|2538.14|2551.43|2538.43|2551.98|2538.98|2550.21|2537.21|28
1621976280000|2021-05-25 20:58:00|2552.15|2539.15|2552.38|2539.38|2552.95|2539.95|2551.75|2538.75|36
1621981870000|2021-05-25 22:31:10|2697.46|2684.46|2699.22|2686.22|2699.75|2686.75|2696.68|2683.68|40
1621976290000|2021-05-25 20:58:10|2552.13|2539.13|2553|2540|2553.56|2540.56|2551.15|2538.15|37
1621976300000|2021-05-25 20:58:20|2552.9|2539.9|2554.47|2541.47|2554.53|2541.53|2551.79|2538.79|35
1621981880000|2021-05-25 22:31:20|2699.05|2686.05|2700.04|2687.04|2702.26|2689.26|2699.05|2686.05|37
1621976310000|2021-05-25 20:58:30|2554.6|2541.6|2559.76|2546.76|2559.94|2546.94|2554.42|2541.42|36
1621976320000|2021-05-25 20:58:40|2559.69|2546.69|2560.06|2547.06|2560.06|2547.06|2557.41|2544.41|37
1621981890000|2021-05-25 22:31:30|2700.5|2687.5|2700.23|2687.23|2700.9|2687.9|2699.07|2686.07|38
1621976330000|2021-05-25 20:58:50|2560.15|2547.15|2559.66|2546.66|2560.15|2547.15|2558.79|2545.79|36
1621976340000|2021-05-25 20:59:00|2559.55|2546.55|2557.22|2544.22|2559.68|2546.68|2556.52|2543.52|30
1621981900000|2021-05-25 22:31:40|2700.35|2687.35|2701.32|2688.32|2701.32|2688.32|2699.1|2686.1|37
1621976350000|2021-05-25 20:59:10|2557.06|2544.06|2557.29|2544.29|2557.41|2544.41|2555.42|2542.42|34
1621981910000|2021-05-25 22:31:50|2701.23|2688.23|2700.15|2687.15|2701.68|2688.68|2700.15|2687.15|36
1621976360000|2021-05-25 20:59:20|2557.35|2544.35|2558.63|2545.63|2559.16|2546.16|2557.23|2544.23|36
1621976370000|2021-05-25 20:59:30|2558.56|2545.56|2557.11|2544.11|2558.99|2545.99|2556.5|2543.5|33
1621981920000|2021-05-25 22:32:00|2700.17|2687.17|2699.89|2686.89|2700.72|2687.72|2699.53|2686.53|37
1621976380000|2021-05-25 20:59:40|2557.38|2544.38|2561.37|2548.37|2561.37|2548.37|2557.27|2544.27|32
1621976390000|2021-05-25 20:59:50|2561.9|2548.9|2561.81|2548.81|2562.82|2549.82|2561.81|2548.81|37
1621981930000|2021-05-25 22:32:10|2700.06|2687.06|2699.89|2686.89|2700.69|2687.69|2699.73|2686.73|32
1621976400000|2021-05-25 21:00:00|2561.59|2548.59|2566.15|2553.15|2566.28|2553.28|2560.49|2547.49|36
1621976410000|2021-05-25 21:00:10|2565.63|2552.63|2566.47|2553.47|2566.53|2553.53|2564.98|2551.98|36
1621981940000|2021-05-25 22:32:20|2700.02|2687.02|2702.25|2689.25|2702.35|2689.35|2699.44|2686.44|36
1621976420000|2021-05-25 21:00:20|2566.46|2553.46|2566.85|2553.85|2567.13|2554.13|2566.46|2553.46|35
1621976430000|2021-05-25 21:00:30|2566.96|2553.96|2566.6|2553.6|2567.45|2554.45|2566.6|2553.6|32
1621981950000|2021-05-25 22:32:30|2701.95|2688.95|2701.75|2688.75|2702.1|2689.1|2700.88|2687.88|36
1621976440000|2021-05-25 21:00:40|2566.43|2553.43|2566.84|2553.84|2567.14|2554.14|2565.39|2552.39|39
1621976450000|2021-05-25 21:00:50|2566.53|2553.53|2566.98|2553.98|2567.45|2554.45|2566.53|2553.53|35
1621981960000|2021-05-25 22:32:40|2701.48|2688.48|2701.82|2688.82|2702.73|2689.73|2701.02|2688.02|38
1621976460000|2021-05-25 21:01:00|2567.16|2554.16|2568.51|2555.51|2569.12|2556.12|2566.93|2553.93|34
1621976470000|2021-05-25 21:01:10|2568.46|2555.46|2566.19|2553.19|2569.17|2556.17|2566.19|2553.19|34
1621981970000|2021-05-25 22:32:50|2702.21|2689.21|2704.44|2691.44|2704.53|2691.53|2701.27|2688.27|37
1621976480000|2021-05-25 21:01:20|2566.18|2553.18|2564.16|2551.16|2566.28|2553.28|2563.84|2550.84|39
1621981980000|2021-05-25 22:33:00|2704.49|2691.49|2704.56|2691.56|2704.74|2691.74|2703.17|2690.17|35
1621976490000|2021-05-25 21:01:30|2564.07|2551.07|2566.92|2553.92|2567|2554|2564.07|2551.07|40
1621976500000|2021-05-25 21:01:40|2567.09|2554.09|2567.3|2554.3|2567.3|2554.3|2566.21|2553.21|33
1621981990000|2021-05-25 22:33:10|2704.32|2691.32|2701.9|2688.9|2704.32|2691.32|2701.72|2688.72|39
1621976510000|2021-05-25 21:01:50|2567.49|2554.49|2567.22|2554.22|2567.49|2554.49|2566.09|2553.09|34
1621976520000|2021-05-25 21:02:00|2567.37|2554.37|2566.9|2553.9|2567.82|2554.82|2566.8|2553.8|30
1621982000000|2021-05-25 22:33:20|2701.89|2688.89|2702.24|2689.24|2702.24|2689.24|2700.72|2687.72|33
1621976530000|2021-05-25 21:02:10|2566.89|2553.89|2566.07|2553.07|2566.89|2553.89|2566.07|2553.07|25
1621976540000|2021-05-25 21:02:20|2566.15|2553.15|2567.84|2554.84|2567.84|2554.84|2565.76|2552.76|28
1621982010000|2021-05-25 22:33:30|2702.19|2689.19|2701.74|2688.74|2702.51|2689.51|2700.82|2687.82|38
1621976550000|2021-05-25 21:02:30|2567.69|2554.69|2569.2|2556.2|2569.2|2556.2|2567.49|2554.49|24
1621976560000|2021-05-25 21:02:40|2568.87|2555.87|2570.36|2557.36|2570.36|2557.36|2568.63|2555.63|38
1621982020000|2021-05-25 22:33:40|2701.82|2688.82|2702.66|2689.66|2704.33|2691.33|2701.58|2688.58|38
1621976570000|2021-05-25 21:02:50|2570.11|2557.11|2570.7|2557.7|2570.7|2557.7|2569.33|2556.33|32
1621976580000|2021-05-25 21:03:00|2570.92|2557.92|2570.92|2557.92|2571.84|2558.84|2570.66|2557.66|28
1621982030000|2021-05-25 22:33:50|2703.24|2690.24|2702.6|2689.6|2703.45|2690.45|2702.26|2689.26|35
1621976590000|2021-05-25 21:03:10|2570.93|2557.93|2573.96|2560.96|2574.08|2561.08|2570.85|2557.85|35
1621982040000|2021-05-25 22:34:00|2702.63|2689.63|2703.48|2690.48|2704.53|2691.53|2702.32|2689.32|37
1621976600000|2021-05-25 21:03:20|2573.83|2560.83|2571.97|2558.97|2573.83|2560.83|2571.89|2558.89|27
1621976610000|2021-05-25 21:03:30|2572.05|2559.05|2573.41|2560.41|2573.66|2560.66|2572.04|2559.04|29
1621982050000|2021-05-25 22:34:10|2703.38|2690.38|2702.1|2689.1|2703.38|2690.38|2701.64|2688.64|37
1621976620000|2021-05-25 21:03:40|2573.38|2560.38|2572.52|2559.52|2573.43|2560.43|2571.08|2558.08|22
1621976630000|2021-05-25 21:03:50|2572.43|2559.43|2571.16|2558.16|2572.82|2559.82|2571.16|2558.16|27
1621982060000|2021-05-25 22:34:20|2701.79|2688.79|2702.82|2689.82|2702.84|2689.84|2701.07|2688.07|36
1621976640000|2021-05-25 21:04:00|2571.17|2558.17|2570.12|2557.12|2571.44|2558.44|2570.12|2557.12|26
1621976650000|2021-05-25 21:04:10|2569.71|2556.71|2567.43|2554.43|2570.14|2557.14|2567.43|2554.43|33
1621982070000|2021-05-25 22:34:30|2702.94|2689.94|2701.01|2688.01|2703.7|2690.7|2701.01|2688.01|37
1621976660000|2021-05-25 21:04:20|2566.77|2553.77|2566.48|2553.48|2566.77|2553.77|2565.47|2552.47|36
1621982080000|2021-05-25 22:34:40|2701.15|2688.15|2700.2|2687.2|2701.21|2688.21|2700.06|2687.06|34
1621976670000|2021-05-25 21:04:30|2566.77|2553.77|2565.53|2552.53|2566.91|2553.91|2564.96|2551.96|27
1621976680000|2021-05-25 21:04:40|2565.33|2552.33|2565.55|2552.55|2567.11|2554.11|2565.32|2552.32|33
1621982090000|2021-05-25 22:34:50|2700.67|2687.67|2700.91|2687.91|2701.56|2688.56|2700.59|2687.59|36
1621976690000|2021-05-25 21:04:50|2565.61|2552.61|2566.15|2553.15|2567.13|2554.13|2565.59|2552.59|32
1621976700000|2021-05-25 21:05:00|2565.56|2552.56|2565.04|2552.04|2565.77|2552.77|2563.86|2550.86|31
1621982100000|2021-05-25 22:35:00|2701|2688|2700.54|2687.54|2701.35|2688.35|2700.54|2687.54|34
1621976710000|2021-05-25 21:05:10|2565.28|2552.28|2565.07|2552.07|2566.07|2553.07|2564.9|2551.9|28
1621976720000|2021-05-25 21:05:20|2565.13|2552.13|2567.45|2554.45|2567.66|2554.66|2565.13|2552.13|36
1621982110000|2021-05-25 22:35:10|2700.33|2687.33|2700.4|2687.4|2700.81|2687.81|2699.95|2686.95|36
1621976730000|2021-05-25 21:05:30|2567.41|2554.41|2562.32|2549.32|2567.41|2554.41|2562.23|2549.23|32
1621976740000|2021-05-25 21:05:40|2562.33|2549.33|2562.66|2549.66|2563.52|2550.52|2562.05|2549.05|30
1621982120000|2021-05-25 22:35:20|2700.2|2687.2|2696.96|2683.96|2700.2|2687.2|2696.83|2683.83|37
1621976750000|2021-05-25 21:05:50|2561.87|2548.87|2563.9|2550.9|2563.9|2550.9|2560.71|2547.71|38
1621976760000|2021-05-25 21:06:00|2562.91|2549.91|2561.73|2548.73|2563.01|2550.01|2561.73|2548.73|26
1621982130000|2021-05-25 22:35:30|2696.63|2683.63|2691.44|2678.44|2696.63|2683.63|2691.44|2678.44|38
1621976770000|2021-05-25 21:06:10|2562.02|2549.02|2560.35|2547.35|2562.02|2549.02|2559.99|2546.99|26
1621976780000|2021-05-25 21:06:20|2560.01|2547.01|2555.9|2542.9|2560.09|2547.09|2555.9|2542.9|33
1621982140000|2021-05-25 22:35:40|2691.43|2678.43|2692.95|2679.95|2692.95|2679.95|2691.43|2678.43|29
1621976790000|2021-05-25 21:06:30|2555.89|2542.89|2556.1|2543.1|2556.41|2543.41|2555.27|2542.27|33
1621976800000|2021-05-25 21:06:40|2556.12|2543.12|2555.94|2542.94|2557.56|2544.56|2555.94|2542.94|30
1621982150000|2021-05-25 22:35:50|2693|2680|2692.18|2679.18|2694.01|2681.01|2691|2678|40
1621976810000|2021-05-25 21:06:50|2556.25|2543.25|2556.53|2543.53|2558.5|2545.5|2556.19|2543.19|37
1621976820000|2021-05-25 21:07:00|2556.62|2543.62|2556.74|2543.74|2557.09|2544.09|2556.06|2543.06|27
1621982160000|2021-05-25 22:36:00|2691.97|2678.97|2690.91|2677.91|2692.58|2679.58|2690.73|2677.73|35
1621976830000|2021-05-25 21:07:10|2556.73|2543.73|2555.48|2542.48|2556.73|2543.73|2555.48|2542.48|20
1621976840000|2021-05-25 21:07:20|2555.44|2542.44|2554.48|2541.48|2555.45|2542.45|2553.85|2540.85|27
1621982170000|2021-05-25 22:36:10|2690.97|2677.97|2687.41|2674.41|2691.01|2678.01|2686.67|2673.67|34
1621976850000|2021-05-25 21:07:30|2554.29|2541.29|2554.43|2541.43|2555.42|2542.42|2554.22|2541.22|20
1621976860000|2021-05-25 21:07:40|2554.7|2541.7|2555.58|2542.58|2555.73|2542.73|2553.49|2540.49|30
1621982180000|2021-05-25 22:36:20|2687.36|2674.36|2683.58|2670.58|2687.51|2674.51|2683.42|2670.42|38
1621976870000|2021-05-25 21:07:50|2555.55|2542.55|2554.75|2541.75|2555.82|2542.82|2554.75|2541.75|24
1621976880000|2021-05-25 21:08:00|2554.66|2541.66|2555.45|2542.45|2555.63|2542.63|2554.4|2541.4|23
1621982190000|2021-05-25 22:36:30|2683.57|2670.57|2681.2|2668.2|2683.57|2670.57|2681.2|2668.2|35
1621976890000|2021-05-25 21:08:10|2555.54|2542.54|2555.93|2542.93|2555.93|2542.93|2555.49|2542.49|18
1621982200000|2021-05-25 22:36:40|2681.28|2668.28|2679.3|2666.3|2681.28|2668.28|2679.29|2666.29|37
1621976900000|2021-05-25 21:08:20|2556.15|2543.15|2556.73|2543.73|2557.39|2544.39|2556.15|2543.15|27
1621976910000|2021-05-25 21:08:30|2556.62|2543.62|2555.43|2542.43|2556.62|2543.62|2555.04|2542.04|36
1621982210000|2021-05-25 22:36:50|2679.29|2666.29|2681.02|2668.02|2681.86|2668.86|2678.85|2665.85|35
1621976920000|2021-05-25 21:08:40|2555.42|2542.42|2557.47|2544.47|2558.15|2545.15|2555.31|2542.31|35
1621976930000|2021-05-25 21:08:50|2557.41|2544.41|2556.57|2543.57|2557.76|2544.76|2556.57|2543.57|31
1621982220000|2021-05-25 22:37:00|2681.03|2668.03|2689.57|2676.57|2689.71|2676.71|2680.77|2667.77|38
1621976940000|2021-05-25 21:09:00|2556.63|2543.63|2561.78|2548.78|2562.37|2549.37|2556.63|2543.63|34
1621976950000|2021-05-25 21:09:10|2561.91|2548.91|2561.25|2548.25|2561.92|2548.92|2560.6|2547.6|37
1621982230000|2021-05-25 22:37:10|2689.53|2676.53|2687.84|2674.84|2689.98|2676.98|2687.44|2674.44|37
1621976960000|2021-05-25 21:09:20|2561.27|2548.27|2560.74|2547.74|2561.93|2548.93|2560.56|2547.56|29
1621976970000|2021-05-25 21:09:30|2560.79|2547.79|2562.08|2549.08|2562.08|2549.08|2559.23|2546.23|28
1621982240000|2021-05-25 22:37:20|2687.71|2674.71|2685.83|2672.83|2689.39|2676.39|2685.37|2672.37|36
1621976980000|2021-05-25 21:09:40|2561.97|2548.97|2561.82|2548.82|2562.19|2549.19|2561.75|2548.75|27
1621982250000|2021-05-25 22:37:30|2684.96|2671.96|2686.23|2673.23|2686.43|2673.43|2684.51|2671.51|37
1621976990000|2021-05-25 21:09:50|2561.77|2548.77|2562.74|2549.74|2562.83|2549.83|2560.31|2547.31|29
1621977000000|2021-05-25 21:10:00|2562.75|2549.75|2561.73|2548.73|2563.12|2550.12|2561.64|2548.64|24
1621982260000|2021-05-25 22:37:40|2685.84|2672.84|2683.78|2670.78|2686.11|2673.11|2683.78|2670.78|39
1621977010000|2021-05-25 21:10:10|2561.59|2548.59|2560.25|2547.25|2561.88|2548.88|2560.23|2547.23|32
1621977020000|2021-05-25 21:10:20|2560.27|2547.27|2560.15|2547.15|2560.29|2547.29|2558.33|2545.33|36
1621982270000|2021-05-25 22:37:50|2684.02|2671.02|2682.77|2669.77|2684.02|2671.02|2682.12|2669.12|37
1621977030000|2021-05-25 21:10:30|2560.1|2547.1|2561.99|2548.99|2562.81|2549.81|2560.1|2547.1|32
1621977040000|2021-05-25 21:10:40|2562.03|2549.03|2561.47|2548.47|2562.03|2549.03|2561.23|2548.23|35
1621982280000|2021-05-25 22:38:00|2682.58|2669.58|2685.09|2672.09|2686.03|2673.03|2682.22|2669.22|39
1621977050000|2021-05-25 21:10:50|2561.43|2548.43|2563.05|2550.05|2563.42|2550.42|2561.43|2548.43|30
1621977060000|2021-05-25 21:11:00|2563.22|2550.22|2560.89|2547.89|2563.52|2550.52|2560.5|2547.5|34
1621982290000|2021-05-25 22:38:10|2685.63|2672.63|2688.61|2675.61|2689.02|2676.02|2685.63|2672.63|37
1621977070000|2021-05-25 21:11:10|2561.09|2548.09|2562.18|2549.18|2562.18|2549.18|2561.09|2548.09|31
1621982300000|2021-05-25 22:38:20|2688.16|2675.16|2687.61|2674.61|2688.29|2675.29|2687.04|2674.04|36
1621977080000|2021-05-25 21:11:20|2562.2|2549.2|2561|2548|2562.2|2549.2|2560.57|2547.57|32
1621977090000|2021-05-25 21:11:30|2560.99|2547.99|2559.32|2546.32|2560.99|2547.99|2559.32|2546.32|28
1621982310000|2021-05-25 22:38:30|2687.4|2674.4|2688.79|2675.79|2688.79|2675.79|2687.4|2674.4|31
1621977100000|2021-05-25 21:11:40|2558.97|2545.97|2559.73|2546.73|2559.73|2546.73|2558.54|2545.54|34
1621977110000|2021-05-25 21:11:50|2559.66|2546.66|2556.69|2543.69|2559.73|2546.73|2556.55|2543.55|33
1621982320000|2021-05-25 22:38:40|2688.5|2675.5|2688.02|2675.02|2689.43|2676.43|2687.34|2674.34|31
1621977120000|2021-05-25 21:12:00|2556.55|2543.55|2555.83|2542.83|2556.72|2543.72|2555.72|2542.72|29
1621977130000|2021-05-25 21:12:10|2556.06|2543.06|2553.34|2540.34|2556.12|2543.12|2553.34|2540.34|29
1621982330000|2021-05-25 22:38:50|2687.84|2674.84|2687.85|2674.85|2688.04|2675.04|2686.94|2673.94|34
1621977140000|2021-05-25 21:12:20|2553.59|2540.59|2554.5|2541.5|2554.5|2541.5|2552.67|2539.67|37
1621982340000|2021-05-25 22:39:00|2687.76|2674.76|2687.87|2674.87|2688.4|2675.4|2686.86|2673.86|34
1621977150000|2021-05-25 21:12:30|2554.51|2541.51|2554.84|2541.84|2555.35|2542.35|2554.44|2541.44|36
1621977160000|2021-05-25 21:12:40|2554.67|2541.67|2552.94|2539.94|2554.67|2541.67|2551.57|2538.57|37
1621982350000|2021-05-25 22:39:10|2687.8|2674.8|2688.56|2675.56|2688.68|2675.68|2687.49|2674.49|38
1621977170000|2021-05-25 21:12:50|2552.88|2539.88|2552.95|2539.95|2553.47|2540.47|2552.69|2539.69|33
1621977180000|2021-05-25 21:13:00|2552.94|2539.94|2552.39|2539.39|2552.94|2539.94|2551.83|2538.83|27
1621982360000|2021-05-25 22:39:20|2689.18|2676.18|2689.99|2676.99|2689.99|2676.99|2687.69|2674.69|37
1621977190000|2021-05-25 21:13:10|2552.48|2539.48|2554.13|2541.13|2554.83|2541.83|2552.48|2539.48|36
1621982370000|2021-05-25 22:39:30|2689.7|2676.7|2686.9|2673.9|2689.7|2676.7|2686.9|2673.9|37
1621977200000|2021-05-25 21:13:20|2554.11|2541.11|2552.4|2539.4|2554.11|2541.11|2552.26|2539.26|31
1621977210000|2021-05-25 21:13:30|2552.46|2539.46|2551.77|2538.77|2552.62|2539.62|2551.74|2538.74|28
1621982380000|2021-05-25 22:39:40|2686.96|2673.96|2691.85|2678.85|2691.85|2678.85|2686.96|2673.96|33
1621977220000|2021-05-25 21:13:40|2551.78|2538.78|2553.19|2540.19|2553.19|2540.19|2551.73|2538.73|28
1621977230000|2021-05-25 21:13:50|2553.2|2540.2|2554.24|2541.24|2554.6|2541.6|2553.16|2540.16|31
1621982390000|2021-05-25 22:39:50|2692.16|2679.16|2696.3|2683.3|2696.57|2683.57|2692.01|2679.01|34
1621977240000|2021-05-25 21:14:00|2554.22|2541.22|2554.79|2541.79|2555.19|2542.19|2553.89|2540.89|30
1621977250000|2021-05-25 21:14:10|2554.76|2541.76|2555.61|2542.61|2555.69|2542.69|2554.64|2541.64|29
1621982400000|2021-05-25 22:40:00|2696.13|2683.13|2698.42|2685.42|2698.45|2685.45|2695.52|2682.52|39
1621977260000|2021-05-25 21:14:20|2555.67|2542.67|2553.7|2540.7|2555.97|2542.97|2553.51|2540.51|33
1621977270000|2021-05-25 21:14:30|2553.41|2540.41|2554.41|2541.41|2554.54|2541.54|2553.36|2540.36|28
1621982410000|2021-05-25 22:40:10|2698.22|2685.22|2698.58|2685.58|2699.55|2686.55|2697.04|2684.04|38
1621977280000|2021-05-25 21:14:40|2554.5|2541.5|2555.68|2542.68|2555.68|2542.68|2554.5|2541.5|31
1621982420000|2021-05-25 22:40:20|2698.63|2685.63|2696.48|2683.48|2698.79|2685.79|2696.48|2683.48|40
1621977290000|2021-05-25 21:14:50|2555.6|2542.6|2556.98|2543.98|2557.1|2544.1|2554.9|2541.9|25
1621982430000|2021-05-25 22:40:30|2696.62|2683.62|2697.4|2684.4|2698.67|2685.67|2696.43|2683.43|39
1621977300000|2021-05-25 21:15:00|2556.65|2543.65|2555.35|2542.35|2556.65|2543.65|2555.29|2542.29|27
1621977310000|2021-05-25 21:15:10|2555.3|2542.3|2556.27|2543.27|2556.38|2543.38|2555.24|2542.24|30
1621982440000|2021-05-25 22:40:40|2697.38|2684.38|2697.86|2684.86|2698.61|2685.61|2697.15|2684.15|35
1621977320000|2021-05-25 21:15:20|2556.31|2543.31|2555.5|2542.5|2556.81|2543.81|2555.5|2542.5|28
1621977330000|2021-05-25 21:15:30|2555.48|2542.48|2555.25|2542.25|2555.73|2542.73|2555.25|2542.25|18
1621982450000|2021-05-25 22:40:50|2697.47|2684.47|2696.18|2683.18|2697.63|2684.63|2695.43|2682.43|39
1621977340000|2021-05-25 21:15:40|2555.22|2542.22|2552.23|2539.23|2555.22|2542.22|2552.23|2539.23|36
1621977350000|2021-05-25 21:15:50|2552.36|2539.36|2553.51|2540.51|2553.57|2540.57|2552.16|2539.16|32
1621982460000|2021-05-25 22:41:00|2696.07|2683.07|2696.45|2683.45|2697.19|2684.19|2695.81|2682.81|39
1621977360000|2021-05-25 21:16:00|2553.46|2540.46|2552.9|2539.9|2553.46|2540.46|2552.83|2539.83|23
1621977370000|2021-05-25 21:16:10|2553.01|2540.01|2551.64|2538.64|2553.01|2540.01|2551.64|2538.64|23
1621982470000|2021-05-25 22:41:10|2696.74|2683.74|2696.8|2683.8|2697.74|2684.74|2696.08|2683.08|38
1621977380000|2021-05-25 21:16:20|2551.68|2538.68|2550.7|2537.7|2551.89|2538.89|2550.7|2537.7|26
1621977390000|2021-05-25 21:16:30|2550.72|2537.72|2551.69|2538.69|2551.77|2538.77|2550.35|2537.35|33
1621982480000|2021-05-25 22:41:20|2696.89|2683.89|2697.46|2684.46|2698.21|2685.21|2696.86|2683.86|38
1621977400000|2021-05-25 21:16:40|2551.68|2538.68|2550.99|2537.99|2551.68|2538.68|2550.99|2537.99|25
1621977410000|2021-05-25 21:16:50|2550.92|2537.92|2549.85|2536.85|2550.92|2537.92|2549.79|2536.79|16
1621982490000|2021-05-25 22:41:30|2697.38|2684.38|2696.87|2683.87|2697.86|2684.86|2696.46|2683.46|38
1621977420000|2021-05-25 21:17:00|2549.84|2536.84|2550.23|2537.23|2550.23|2537.23|2549.84|2536.84|10
1621977430000|2021-05-25 21:17:10|2550.27|2537.27|2550.58|2537.58|2551.48|2538.48|2550.27|2537.27|30
1621982500000|2021-05-25 22:41:40|2696.82|2683.82|2697.37|2684.37|2698.1|2685.1|2696.68|2683.68|37
1621977440000|2021-05-25 21:17:20|2550.57|2537.57|2548.71|2535.71|2550.59|2537.59|2548.71|2535.71|28
1621977450000|2021-05-25 21:17:30|2548.7|2535.7|2548.61|2535.61|2548.83|2535.83|2547.14|2534.14|33
1621982510000|2021-05-25 22:41:50|2697.38|2684.38|2696.4|2683.4|2697.93|2684.93|2696.38|2683.38|36
1621977460000|2021-05-25 21:17:40|2548.49|2535.49|2548.71|2535.71|2548.71|2535.71|2548.49|2535.49|21
1621977470000|2021-05-25 21:17:50|2548.73|2535.73|2551.92|2538.92|2551.92|2538.92|2548.73|2535.73|32
1621982520000|2021-05-25 22:42:00|2696.09|2683.09|2695.02|2682.02|2697.2|2684.2|2695.02|2682.02|36
1621977480000|2021-05-25 21:18:00|2551.86|2538.86|2553.93|2540.93|2554.12|2541.12|2551.86|2538.86|34
1621977490000|2021-05-25 21:18:10|2553.71|2540.71|2553.36|2540.36|2554.9|2541.9|2553.35|2540.35|27
1621982530000|2021-05-25 22:42:10|2695.15|2682.15|2693.79|2680.79|2695.15|2682.15|2693.23|2680.23|40
1621977500000|2021-05-25 21:18:20|2553.32|2540.32|2551.43|2538.43|2553.44|2540.44|2551.22|2538.22|33
1621977510000|2021-05-25 21:18:30|2551.42|2538.42|2552.86|2539.86|2552.86|2539.86|2551.42|2538.42|25
1621982540000|2021-05-25 22:42:20|2693.82|2680.82|2693.88|2680.88|2694.06|2681.06|2692.97|2679.97|39
1621977520000|2021-05-25 21:18:40|2553.02|2540.02|2553.8|2540.8|2553.97|2540.97|2553.02|2540.02|25
1621977530000|2021-05-25 21:18:50|2553.7|2540.7|2552.06|2539.06|2553.71|2540.71|2551.99|2538.99|30
1621982550000|2021-05-25 22:42:30|2693.66|2680.66|2693.49|2680.49|2694.05|2681.05|2692.84|2679.84|38
1621977540000|2021-05-25 21:19:00|2551.81|2538.81|2551.83|2538.83|2551.83|2538.83|2551.8|2538.8|6
1621977550000|2021-05-25 21:19:10|2551.78|2538.78|2551.29|2538.29|2551.9|2538.9|2551.29|2538.29|17
1621982560000|2021-05-25 22:42:40|2693.18|2680.18|2694.13|2681.13|2694.2|2681.2|2692.85|2679.85|40
1621977560000|2021-05-25 21:19:20|2551.27|2538.27|2546.67|2533.67|2551.27|2538.27|2546.53|2533.53|39
1621977570000|2021-05-25 21:19:30|2546.47|2533.47|2546.27|2533.27|2547.19|2534.19|2545.09|2532.09|30
1621982570000|2021-05-25 22:42:50|2694.28|2681.28|2693.41|2680.41|2694.77|2681.77|2693.27|2680.27|39
1621977580000|2021-05-25 21:19:40|2546.24|2533.24|2545.21|2532.21|2546.24|2533.24|2545.06|2532.06|33
1621977590000|2021-05-25 21:19:50|2545.19|2532.19|2541.32|2528.32|2545.19|2532.19|2541.32|2528.32|33
1621982580000|2021-05-25 22:43:00|2693.44|2680.44|2693.28|2680.28|2693.97|2680.97|2693.08|2680.08|38
1621977600000|2021-05-25 21:20:00|2541.1|2528.1|2541.23|2528.23|2541.23|2528.23|2540.39|2527.39|35
1621977610000|2021-05-25 21:20:10|2541.15|2528.15|2543.82|2530.82|2544.08|2531.08|2541.15|2528.15|34
1621982590000|2021-05-25 22:43:10|2692.8|2679.8|2693.62|2680.62|2694.21|2681.21|2692.35|2679.35|39
1621977620000|2021-05-25 21:20:20|2543.83|2530.83|2540.21|2527.21|2543.83|2530.83|2540.12|2527.12|29
1621982600000|2021-05-25 22:43:20|2693.63|2680.63|2695.93|2682.93|2696.3|2683.3|2692.97|2679.97|36
1621977630000|2021-05-25 21:20:30|2540.18|2527.18|2540.13|2527.13|2540.22|2527.22|2539.14|2526.14|35
1621977640000|2021-05-25 21:20:40|2540.14|2527.14|2541.35|2528.35|2541.35|2528.35|2539.98|2526.98|31
1621982610000|2021-05-25 22:43:30|2695.84|2682.84|2694.92|2681.92|2695.9|2682.9|2694.46|2681.46|35
1621977650000|2021-05-25 21:20:50|2541.83|2528.83|2542.23|2529.23|2543.28|2530.28|2541.83|2528.83|33
1621977660000|2021-05-25 21:21:00|2542.12|2529.12|2544.89|2531.89|2544.89|2531.89|2541.81|2528.81|36
1621982620000|2021-05-25 22:43:40|2694.96|2681.96|2695.72|2682.72|2695.89|2682.89|2694.44|2681.44|35
1621977670000|2021-05-25 21:21:10|2544.9|2531.9|2545.4|2532.4|2545.72|2532.72|2544.59|2531.59|29
1621977680000|2021-05-25 21:21:20|2545.43|2532.43|2548.65|2535.65|2548.65|2535.65|2545.43|2532.43|28
1621982630000|2021-05-25 22:43:50|2695.7|2682.7|2696.33|2683.33|2696.86|2683.86|2695.69|2682.69|36
1621977690000|2021-05-25 21:21:30|2548.67|2535.67|2548.35|2535.35|2549.45|2536.45|2548.16|2535.16|33
1621982640000|2021-05-25 22:44:00|2696.63|2683.63|2698.88|2685.88|2699.58|2686.58|2696.51|2683.51|36
1621977700000|2021-05-25 21:21:40|2548.37|2535.37|2550.47|2537.47|2550.55|2537.55|2548.37|2535.37|30
1621977710000|2021-05-25 21:21:50|2550.42|2537.42|2550.68|2537.68|2550.75|2537.75|2550.42|2537.42|18
1621982650000|2021-05-25 22:44:10|2698.59|2685.59|2700.28|2687.28|2700.46|2687.46|2698.17|2685.17|39
1621977720000|2021-05-25 21:22:00|2550.5|2537.5|2550.55|2537.55|2550.55|2537.55|2549.54|2536.54|22
1621982660000|2021-05-25 22:44:20|2699.97|2686.97|2701.42|2688.42|2701.42|2688.42|2698.93|2685.93|34
1621977730000|2021-05-25 21:22:10|2550.54|2537.54|2551.44|2538.44|2551.44|2538.44|2550.53|2537.53|26
1621977740000|2021-05-25 21:22:20|2551.51|2538.51|2551.58|2538.58|2551.59|2538.59|2550.81|2537.81|18
1621982670000|2021-05-25 22:44:30|2703.67|2690.67|2704.74|2691.74|2704.99|2691.99|2702.18|2689.18|35
1621977750000|2021-05-25 21:22:30|2551.47|2538.47|2555.13|2542.13|2555.13|2542.13|2551.38|2538.38|30
1621977760000|2021-05-25 21:22:40|2555.16|2542.16|2555.69|2542.69|2555.69|2542.69|2555|2542|25
1621982680000|2021-05-25 22:44:40|2704.85|2691.85|2706.4|2693.4|2707.4|2694.4|2704.35|2691.35|37
1621977770000|2021-05-25 21:22:50|2555.6|2542.6|2556.8|2543.8|2556.86|2543.86|2554.9|2541.9|35
1621977780000|2021-05-25 21:23:00|2556.78|2543.78|2555.12|2542.12|2556.95|2543.95|2555.07|2542.07|31
1621982690000|2021-05-25 22:44:50|2706.45|2693.45|2706.42|2693.42|2707.24|2694.24|2705.57|2692.57|35
1621977790000|2021-05-25 21:23:10|2555.14|2542.14|2555.33|2542.33|2555.43|2542.43|2555.11|2542.11|25
1621977800000|2021-05-25 21:23:20|2555.35|2542.35|2554.6|2541.6|2556.25|2543.25|2554.6|2541.6|29
1621982700000|2021-05-25 22:45:00|2706.25|2693.25|2707.3|2694.3|2707.51|2694.51|2706.25|2693.25|30
1621977810000|2021-05-25 21:23:30|2554.62|2541.62|2556.76|2543.76|2556.81|2543.81|2554.62|2541.62|21
1621977820000|2021-05-25 21:23:40|2556.85|2543.85|2558.28|2545.28|2558.85|2545.85|2556.85|2543.85|31
1621982710000|2021-05-25 22:45:10|2707.23|2694.23|2712.04|2699.04|2712.45|2699.45|2706.61|2693.61|37
1621977830000|2021-05-25 21:23:50|2558.51|2545.51|2557.97|2544.97|2558.67|2545.67|2557.94|2544.94|27
1621982720000|2021-05-25 22:45:20|2712.35|2699.35|2715.74|2702.74|2715.75|2702.75|2712.35|2699.35|39
1621977840000|2021-05-25 21:24:00|2558.1|2545.1|2560.82|2547.82|2560.82|2547.82|2557.84|2544.84|35
1621977850000|2021-05-25 21:24:10|2560.85|2547.85|2559.71|2546.71|2561.43|2548.43|2559.52|2546.52|36
1621982730000|2021-05-25 22:45:30|2716.12|2703.12|2716.55|2703.55|2716.74|2703.74|2714.02|2701.02|38
1621977860000|2021-05-25 21:24:20|2559.81|2546.81|2560.56|2547.56|2560.93|2547.93|2559.05|2546.05|34
1621977870000|2021-05-25 21:24:30|2560.81|2547.81|2563.01|2550.01|2563.01|2550.01|2560.69|2547.69|30
1621982740000|2021-05-25 22:45:40|2716.01|2703.01|2717.78|2704.78|2717.78|2704.78|2715.06|2702.06|39
1621977880000|2021-05-25 21:24:40|2563.09|2550.09|2564.26|2551.26|2564.26|2551.26|2563.02|2550.02|25
1621977890000|2021-05-25 21:24:50|2564.28|2551.28|2562.02|2549.02|2564.42|2551.42|2561.64|2548.64|35
1621982750000|2021-05-25 22:45:50|2717.58|2704.58|2720.83|2707.83|2720.83|2707.83|2715.68|2702.68|38
1621977900000|2021-05-25 21:25:00|2562.01|2549.01|2563.87|2550.87|2564.58|2551.58|2561.5|2548.5|37
1621977910000|2021-05-25 21:25:10|2563.81|2550.81|2564.9|2551.9|2564.9|2551.9|2563.69|2550.69|21
1621982760000|2021-05-25 22:46:00|2720.96|2707.96|2722.87|2709.87|2724.5|2711.5|2720.96|2707.96|37
1621977920000|2021-05-25 21:25:20|2564.93|2551.93|2566.15|2553.15|2566.22|2553.22|2564.93|2551.93|31
1621977930000|2021-05-25 21:25:30|2566.17|2553.17|2567.08|2554.08|2567.08|2554.08|2566.07|2553.07|27
1621982770000|2021-05-25 22:46:10|2723.13|2710.13|2722.95|2709.95|2724.21|2711.21|2722.95|2709.95|36
1621977940000|2021-05-25 21:25:40|2567.07|2554.07|2568.49|2555.49|2568.49|2555.49|2566.91|2553.91|22
1621977950000|2021-05-25 21:25:50|2568.65|2555.65|2569.62|2556.62|2569.62|2556.62|2568.65|2555.65|28
1621982780000|2021-05-25 22:46:20|2722.98|2709.98|2724.26|2711.26|2724.56|2711.56|2722.55|2709.55|34
1621977960000|2021-05-25 21:26:00|2569.63|2556.63|2570|2557|2570.24|2557.24|2569.59|2556.59|27
1621977970000|2021-05-25 21:26:10|2569.99|2556.99|2570.78|2557.78|2570.78|2557.78|2569.54|2556.54|31
1621982790000|2021-05-25 22:46:30|2724.07|2711.07|2726.25|2713.25|2726.88|2713.88|2724.07|2711.07|35
1621977980000|2021-05-25 21:26:20|2570.98|2557.98|2570.87|2557.87|2571.35|2558.35|2570.87|2557.87|22
1621982800000|2021-05-25 22:46:40|2726.3|2713.3|2726.18|2713.18|2727.05|2714.05|2725.13|2712.13|34
1621977990000|2021-05-25 21:26:30|2570.94|2557.94|2571.69|2558.69|2571.89|2558.89|2570.85|2557.85|25
1621978000000|2021-05-25 21:26:40|2571.72|2558.72|2572.1|2559.1|2572.15|2559.15|2571.26|2558.26|32
1621982810000|2021-05-25 22:46:50|2725.28|2712.28|2726.73|2713.73|2727.01|2714.01|2725.17|2712.17|29
1621978010000|2021-05-25 21:26:50|2572.09|2559.09|2572.16|2559.16|2572.61|2559.61|2572.09|2559.09|21
1621978020000|2021-05-25 21:27:00|2572.18|2559.18|2573.88|2560.88|2574.48|2561.48|2572.18|2559.18|32
1621982820000|2021-05-25 22:47:00|2726.75|2713.75|2723.64|2710.64|2727.05|2714.05|2723.03|2710.03|35
1621978030000|2021-05-25 21:27:10|2573.81|2560.81|2574.9|2561.9|2574.9|2561.9|2573.7|2560.7|32
1621978040000|2021-05-25 21:27:20|2574.95|2561.95|2575.7|2562.7|2576.02|2563.02|2574.95|2561.95|26
1621982830000|2021-05-25 22:47:10|2723.63|2710.63|2725.67|2712.67|2726.48|2713.48|2722.9|2709.9|37
1621978050000|2021-05-25 21:27:30|2575.72|2562.72|2576.44|2563.44|2577.23|2564.23|2575.72|2562.72|25
1621978060000|2021-05-25 21:27:40|2576.36|2563.36|2576.62|2563.62|2576.62|2563.62|2575.59|2562.59|29
1621982840000|2021-05-25 22:47:20|2725.48|2712.48|2728.47|2715.47|2728.91|2715.91|2725.35|2712.35|38
1621978070000|2021-05-25 21:27:50|2576.64|2563.64|2577.45|2564.45|2577.51|2564.51|2576.62|2563.62|23
1621978080000|2021-05-25 21:28:00|2577.24|2564.24|2577.49|2564.49|2577.82|2564.82|2577.22|2564.22|26
1621982850000|2021-05-25 22:47:30|2728.66|2715.66|2729.03|2716.03|2729.06|2716.06|2728.03|2715.03|38
1621978090000|2021-05-25 21:28:10|2577.51|2564.51|2574.83|2561.83|2577.8|2564.8|2574.83|2561.83|33
1621982860000|2021-05-25 22:47:40|2729.17|2716.17|2733.69|2720.69|2733.69|2720.69|2729.11|2716.11|29
1621978100000|2021-05-25 21:28:20|2574.82|2561.82|2574.64|2561.64|2574.86|2561.86|2574.18|2561.18|25
1621978110000|2021-05-25 21:28:30|2574.6|2561.6|2577.57|2564.57|2577.57|2564.57|2574.6|2561.6|27
1621982870000|2021-05-25 22:47:50|2733.85|2720.85|2736.08|2723.08|2740.59|2727.59|2733.85|2720.85|38
1621978120000|2021-05-25 21:28:40|2577.56|2564.56|2578.05|2565.05|2578.05|2565.05|2577.31|2564.31|21
1621978130000|2021-05-25 21:28:50|2578.09|2565.09|2580.37|2567.37|2580.43|2567.43|2578.09|2565.09|26
1621982880000|2021-05-25 22:48:00|2735.36|2722.36|2735.48|2722.48|2736.12|2723.12|2734.52|2721.52|39
1621978140000|2021-05-25 21:29:00|2580.58|2567.58|2581.35|2568.35|2582.16|2569.16|2580.42|2567.42|27
1621978150000|2021-05-25 21:29:10|2581.91|2568.91|2582.29|2569.29|2582.51|2569.51|2581.24|2568.24|36
1621982890000|2021-05-25 22:48:10|2735.58|2722.58|2732.24|2719.24|2735.8|2722.8|2732.24|2719.24|40
1621978160000|2021-05-25 21:29:20|2582.26|2569.26|2582.39|2569.39|2582.78|2569.78|2581.9|2568.9|26
1621978170000|2021-05-25 21:29:30|2582.35|2569.35|2582.19|2569.19|2582.78|2569.78|2581.91|2568.91|30
1621982900000|2021-05-25 22:48:20|2732.43|2719.43|2730.62|2717.62|2734.07|2721.07|2730.06|2717.06|39
1621978180000|2021-05-25 21:29:40|2582.04|2569.04|2579.54|2566.54|2582.04|2569.04|2579.54|2566.54|35
1621978190000|2021-05-25 21:29:50|2579.47|2566.47|2576.69|2563.69|2579.63|2566.63|2576.46|2563.46|37
1621982910000|2021-05-25 22:48:30|2730.58|2717.58|2729.76|2716.76|2731.69|2718.69|2729.76|2716.76|39
1621978200000|2021-05-25 21:30:00|2576.67|2563.67|2576.01|2563.01|2577.91|2564.91|2576.01|2563.01|37
1621978210000|2021-05-25 21:30:10|2575.94|2562.94|2575.64|2562.64|2575.98|2562.98|2575.41|2562.41|26
1621982920000|2021-05-25 22:48:40|2729.47|2716.47|2728.95|2715.95|2730.7|2717.7|2728.87|2715.87|35
1621978220000|2021-05-25 21:30:20|2575.65|2562.65|2576.8|2563.8|2576.8|2563.8|2575.07|2562.07|25
1621982930000|2021-05-25 22:48:50|2728.96|2715.96|2729.81|2716.81|2730.21|2717.21|2728.71|2715.71|38
1621978230000|2021-05-25 21:30:30|2576.87|2563.87|2577.47|2564.47|2577.47|2564.47|2576.65|2563.65|29
1621978240000|2021-05-25 21:30:40|2577.29|2564.29|2577.9|2564.9|2578.02|2565.02|2577.29|2564.29|23
1621982940000|2021-05-25 22:49:00|2729.78|2716.78|2730.51|2717.51|2732.03|2719.03|2729.74|2716.74|36
1621978250000|2021-05-25 21:30:50|2577.92|2564.92|2578.63|2565.63|2578.63|2565.63|2577.92|2564.92|20
1621978260000|2021-05-25 21:31:00|2578.64|2565.64|2579.22|2566.22|2579.22|2566.22|2578.64|2565.64|18
1621982950000|2021-05-25 22:49:10|2730.52|2717.52|2730.71|2717.71|2731.61|2718.61|2729.72|2716.72|35
1621978270000|2021-05-25 21:31:10|2579.27|2566.27|2580.14|2567.14|2580.14|2567.14|2579.13|2566.13|22
1621978280000|2021-05-25 21:31:20|2580.1|2567.1|2581.09|2568.09|2581.1|2568.1|2579.97|2566.97|12
1621982960000|2021-05-25 22:49:20|2730.7|2717.7|2731.13|2718.13|2731.86|2718.86|2730.69|2717.69|35
1621978290000|2021-05-25 21:31:30|2581.13|2568.13|2581.14|2568.14|2581.37|2568.37|2581|2568|19
1621978300000|2021-05-25 21:31:40|2581.26|2568.26|2581.54|2568.54|2581.65|2568.65|2581.13|2568.13|23
1621982970000|2021-05-25 22:49:30|2730.94|2717.94|2729.52|2716.52|2732.37|2719.37|2729.2|2716.2|38
1621978310000|2021-05-25 21:31:50|2581.8|2568.8|2582.22|2569.22|2582.36|2569.36|2581.55|2568.55|21
1621978320000|2021-05-25 21:32:00|2582.24|2569.24|2583.15|2570.15|2583.25|2570.25|2582.15|2569.15|26
1621982980000|2021-05-25 22:49:40|2729.47|2716.47|2730.78|2717.78|2730.87|2717.87|2729.33|2716.33|39
1621978330000|2021-05-25 21:32:10|2582.5|2569.5|2583.52|2570.52|2583.52|2570.52|2582.5|2569.5|24
1621982990000|2021-05-25 22:49:50|2730.34|2717.34|2730.41|2717.41|2731.3|2718.3|2730.33|2717.33|32
1621978340000|2021-05-25 21:32:20|2583.67|2570.67|2584.22|2571.22|2584.24|2571.24|2583.25|2570.25|16
1621978350000|2021-05-25 21:32:30|2584.21|2571.21|2583.92|2570.92|2584.48|2571.48|2583.8|2570.8|19
1621983000000|2021-05-25 22:50:00|2730.33|2717.33|2729.76|2716.76|2730.33|2717.33|2729.35|2716.35|35
1621978360000|2021-05-25 21:32:40|2583.88|2570.88|2583.59|2570.59|2584.19|2571.19|2583.59|2570.59|22
1621978370000|2021-05-25 21:32:50|2583.58|2570.58|2581.16|2568.16|2583.68|2570.68|2581.16|2568.16|28
1621983010000|2021-05-25 22:50:10|2729.68|2716.68|2730.01|2717.01|2730.3|2717.3|2729.25|2716.25|30
1621978380000|2021-05-25 21:33:00|2581.24|2568.24|2581.44|2568.44|2581.44|2568.44|2581.2|2568.2|20
1621978390000|2021-05-25 21:33:10|2581.41|2568.41|2581.37|2568.37|2581.48|2568.48|2581.17|2568.17|12
1621983020000|2021-05-25 22:50:20|2729.82|2716.82|2731.13|2718.13|2731.13|2718.13|2729.34|2716.34|32
1621978400000|2021-05-25 21:33:20|2581.76|2568.76|2583.11|2570.11|2583.11|2570.11|2581.76|2568.76|30
1621978410000|2021-05-25 21:33:30|2583.12|2570.12|2583.45|2570.45|2583.45|2570.45|2583.12|2570.12|16
1621983030000|2021-05-25 22:50:30|2730.31|2717.31|2729.58|2716.58|2730.72|2717.72|2729.58|2716.58|22
1621978420000|2021-05-25 21:33:40|2583.49|2570.49|2584.06|2571.06|2584.06|2571.06|2583.49|2570.49|21
1621983040000|2021-05-25 22:50:40|2729.57|2716.57|2727.67|2714.67|2729.57|2716.57|2727.51|2714.51|31
1621978430000|2021-05-25 21:33:50|2584.02|2571.02|2584.81|2571.81|2585.16|2572.16|2583.86|2570.86|28
1621978440000|2021-05-25 21:34:00|2584.8|2571.8|2584.34|2571.34|2584.8|2571.8|2584.33|2571.33|25
1621983050000|2021-05-25 22:50:50|2727.94|2714.94|2724.41|2711.41|2727.94|2714.94|2723.87|2710.87|39
1621978450000|2021-05-25 21:34:10|2584.39|2571.39|2584.65|2571.65|2584.75|2571.75|2584.39|2571.39|20
1621978460000|2021-05-25 21:34:20|2584.58|2571.58|2584.83|2571.83|2585.17|2572.17|2584.58|2571.58|13
1621983060000|2021-05-25 22:51:00|2723.84|2710.84|2725.62|2712.62|2726.09|2713.09|2723.33|2710.33|38
1621978470000|2021-05-25 21:34:30|2584.85|2571.85|2584.17|2571.17|2584.85|2571.85|2584.17|2571.17|15
1621978480000|2021-05-25 21:34:40|2584.11|2571.11|2584.95|2571.95|2585.02|2572.02|2584.09|2571.09|28
1621983070000|2021-05-25 22:51:10|2725.65|2712.65|2722.89|2709.89|2725.65|2712.65|2722.51|2709.51|39
1621978490000|2021-05-25 21:34:50|2584.9|2571.9|2584.92|2571.92|2585.2|2572.2|2584.88|2571.88|25
1621978500000|2021-05-25 21:35:00|2584.91|2571.91|2585.5|2572.5|2585.5|2572.5|2584.91|2571.91|18
1621983080000|2021-05-25 22:51:20|2722.52|2709.52|2725.7|2712.7|2725.7|2712.7|2722.41|2709.41|37
1621978510000|2021-05-25 21:35:10|2585.68|2572.68|2585.86|2572.86|2585.97|2572.97|2585.68|2572.68|19
1621978520000|2021-05-25 21:35:20|2585.85|2572.85|2586.98|2573.98|2587.07|2574.07|2585.85|2572.85|22
1621983090000|2021-05-25 22:51:30|2725.71|2712.71|2724.54|2711.54|2726.77|2713.77|2724.54|2711.54|35
1621978530000|2021-05-25 21:35:30|2587.15|2574.15|2587.6|2574.6|2587.6|2574.6|2587.13|2574.13|25
1621983100000|2021-05-25 22:51:40|2725.15|2712.15|2724.94|2711.94|2725.22|2712.22|2723.31|2710.31|34
1621978540000|2021-05-25 21:35:40|2587.5|2574.5|2587.32|2574.32|2587.5|2574.5|2587.12|2574.12|9
1621978550000|2021-05-25 21:35:50|2587.33|2574.33|2587.43|2574.43|2587.54|2574.54|2587.28|2574.28|16
1621983110000|2021-05-25 22:51:50|2724.81|2711.81|2724.39|2711.39|2724.81|2711.81|2723.91|2710.91|36
1621978560000|2021-05-25 21:36:00|2587.45|2574.45|2587.38|2574.38|2587.5|2574.5|2587.33|2574.33|13
1621978570000|2021-05-25 21:36:10|2587.36|2574.36|2587.39|2574.39|2587.52|2574.52|2587.33|2574.33|13
1621983120000|2021-05-25 22:52:00|2724.59|2711.59|2726.87|2713.87|2728.14|2715.14|2723.04|2710.04|37
1621978580000|2021-05-25 21:36:20|2587.47|2574.47|2587.47|2574.47|2587.49|2574.49|2587.45|2574.45|10
1621978590000|2021-05-25 21:36:30|2587.49|2574.49|2587.47|2574.47|2587.5|2574.5|2587.4|2574.4|14
1621983130000|2021-05-25 22:52:10|2727.6|2714.6|2728.12|2715.12|2729.71|2716.71|2727.2|2714.2|38
1621978600000|2021-05-25 21:36:40|2587.48|2574.48|2587.38|2574.38|2587.48|2574.48|2587.38|2574.38|9
1621978610000|2021-05-25 21:36:50|2587.47|2574.47|2587.5|2574.5|2587.5|2574.5|2587.27|2574.27|13
1621983140000|2021-05-25 22:52:20|2727.86|2714.86|2733.52|2720.52|2733.52|2720.52|2727.8|2714.8|31
1621978620000|2021-05-25 21:37:00|2587.45|2574.45|2587.69|2574.69|2587.71|2574.71|2587.43|2574.43|14
1621978630000|2021-05-25 21:37:10|2587.64|2574.64|2588.41|2575.41|2588.41|2575.41|2587.64|2574.64|16
1621983150000|2021-05-25 22:52:30|2733.37|2720.37|2730.88|2717.88|2734.51|2721.51|2730.46|2717.46|35
1621978640000|2021-05-25 21:37:20|2588.43|2575.43|2589.48|2576.48|2589.48|2576.48|2588.41|2575.41|25
1621978650000|2021-05-25 21:37:30|2589.66|2576.66|2590.48|2577.48|2590.81|2577.81|2589.66|2576.66|21
1621983160000|2021-05-25 22:52:40|2730.77|2717.77|2729.06|2716.06|2731.49|2718.49|2729.06|2716.06|34
1621978660000|2021-05-25 21:37:40|2590.26|2577.26|2592.65|2579.65|2592.65|2579.65|2590.26|2577.26|28
1621978670000|2021-05-25 21:37:50|2592.95|2579.95|2594.33|2581.33|2594.34|2581.34|2592.81|2579.81|29
1621983170000|2021-05-25 22:52:50|2729|2716|2729.79|2716.79|2730.79|2717.79|2727.48|2714.48|38
1621978680000|2021-05-25 21:38:00|2594.38|2581.38|2593.81|2580.81|2594.7|2581.7|2593.81|2580.81|29
1621983180000|2021-05-25 22:53:00|2729.67|2716.67|2730.02|2717.02|2730.02|2717.02|2728.18|2715.18|34
1621978690000|2021-05-25 21:38:10|2593.84|2580.84|2593.35|2580.35|2593.84|2580.84|2593.24|2580.24|11
1621978700000|2021-05-25 21:38:20|2593.32|2580.32|2592.53|2579.53|2593.32|2580.32|2592.53|2579.53|12
1621983190000|2021-05-25 22:53:10|2730.33|2717.33|2732.21|2719.21|2732.21|2719.21|2730.25|2717.25|39
1621978710000|2021-05-25 21:38:30|2592.6|2579.6|2592.37|2579.37|2592.6|2579.6|2592.37|2579.37|12
1621978720000|2021-05-25 21:38:40|2592.55|2579.55|2592.6|2579.6|2592.93|2579.93|2592.53|2579.53|24
1621983200000|2021-05-25 22:53:20|2732.14|2719.14|2731.13|2718.13|2732.28|2719.28|2730.84|2717.84|34
1621978730000|2021-05-25 21:38:50|2592.71|2579.71|2592.75|2579.75|2592.89|2579.89|2592.7|2579.7|14
1621978740000|2021-05-25 21:39:00|2592.74|2579.74|2593.44|2580.44|2593.46|2580.46|2592.69|2579.69|17
1621983210000|2021-05-25 22:53:30|2731.19|2718.19|2730.93|2717.93|2731.19|2718.19|2729.64|2716.64|37
1621978750000|2021-05-25 21:39:10|2593.45|2580.45|2593.3|2580.3|2593.61|2580.61|2593.3|2580.3|17
1621978760000|2021-05-25 21:39:20|2593.27|2580.27|2591.73|2578.73|2593.27|2580.27|2591.56|2578.56|28
1621983220000|2021-05-25 22:53:40|2730.92|2717.92|2730.71|2717.71|2731.43|2718.43|2730.33|2717.33|33
1621978770000|2021-05-25 21:39:30|2591.7|2578.7|2590.88|2577.88|2591.7|2578.7|2590.26|2577.26|26
1621983230000|2021-05-25 22:53:50|2731.39|2718.39|2731.37|2718.37|2732.36|2719.36|2731.01|2718.01|32
1621978780000|2021-05-25 21:39:40|2590.82|2577.82|2590.55|2577.55|2590.89|2577.89|2590.33|2577.33|20
1621978790000|2021-05-25 21:39:50|2590.58|2577.58|2590.5|2577.5|2591.21|2578.21|2590.5|2577.5|21
1621983240000|2021-05-25 22:54:00|2731.26|2718.26|2735.13|2722.13|2735.13|2722.13|2730.76|2717.76|39
1621978800000|2021-05-25 21:40:00|2590.47|2577.47|2590.27|2577.27|2590.8|2577.8|2590.27|2577.27|13
1621983250000|2021-05-25 22:54:10|2735.2|2722.2|2735.47|2722.47|2735.98|2722.98|2733.92|2720.92|36
1621978810000|2021-05-25 21:40:10|2590.06|2577.06|2589.06|2576.06|2590.06|2577.06|2588.17|2575.17|34
1621978820000|2021-05-25 21:40:20|2589.04|2576.04|2586.89|2573.89|2589.04|2576.04|2586.89|2573.89|32
1621983260000|2021-05-25 22:54:20|2735.03|2722.03|2735.81|2722.81|2735.82|2722.82|2733.94|2720.94|35
1621978830000|2021-05-25 21:40:30|2586.88|2573.88|2586.79|2573.79|2586.88|2573.88|2585.77|2572.77|31
1621978840000|2021-05-25 21:40:40|2586.94|2573.94|2591.34|2578.34|2591.34|2578.34|2586.91|2573.91|34
1621983270000|2021-05-25 22:54:30|2736.23|2723.23|2736.47|2723.47|2736.51|2723.51|2735.94|2722.94|34
1621978850000|2021-05-25 21:40:50|2591.3|2578.3|2590.65|2577.65|2591.53|2578.53|2590.5|2577.5|25
1621978860000|2021-05-25 21:41:00|2590.67|2577.67|2590.44|2577.44|2590.67|2577.67|2589.34|2576.34|34
1621983280000|2021-05-25 22:54:40|2736.49|2723.49|2736.7|2723.7|2736.7|2723.7|2735.93|2722.93|31
1621978870000|2021-05-25 21:41:10|2590.57|2577.57|2592.19|2579.19|2592.19|2579.19|2590.57|2577.57|25
1621978880000|2021-05-25 21:41:20|2592.22|2579.22|2592.13|2579.13|2592.39|2579.39|2591.8|2578.8|22
1621983290000|2021-05-25 22:54:50|2736.67|2723.67|2736.6|2723.6|2736.89|2723.89|2736.6|2723.6|25
1621978890000|2021-05-25 21:41:30|2592.19|2579.19|2591.82|2578.82|2592.19|2579.19|2591.67|2578.67|13
1621978900000|2021-05-25 21:41:40|2591.84|2578.84|2591.44|2578.44|2592.33|2579.33|2591.44|2578.44|20
1621983300000|2021-05-25 22:55:00|2736.69|2723.69|2736.81|2723.81|2736.88|2723.88|2736.51|2723.51|29
1621978910000|2021-05-25 21:41:50|2591.43|2578.43|2590.91|2577.91|2591.43|2578.43|2590.87|2577.87|24
1621978920000|2021-05-25 21:42:00|2591.01|2578.01|2591.55|2578.55|2591.55|2578.55|2590.91|2577.91|24
1621983310000|2021-05-25 22:55:10|2736.82|2723.82|2733.44|2720.44|2736.82|2723.82|2733.44|2720.44|33
1621978930000|2021-05-25 21:42:10|2591.67|2578.67|2590.58|2577.58|2591.76|2578.76|2590.56|2577.56|28
1621978940000|2021-05-25 21:42:20|2590.57|2577.57|2590.36|2577.36|2590.58|2577.58|2590.27|2577.27|17
1621983320000|2021-05-25 22:55:20|2733.31|2720.31|2730.76|2717.76|2733.52|2720.52|2730.48|2717.48|36
1621978950000|2021-05-25 21:42:30|2590.39|2577.39|2590.05|2577.05|2590.51|2577.51|2589.85|2576.85|21
1621983330000|2021-05-25 22:55:30|2731.02|2718.02|2730.27|2717.27|2731.02|2718.02|2729.33|2716.33|34
1621978960000|2021-05-25 21:42:40|2590.15|2577.15|2591.4|2578.4|2591.99|2578.99|2590.11|2577.11|28
1621978970000|2021-05-25 21:42:50|2591.31|2578.31|2591.82|2578.82|2591.88|2578.88|2591.31|2578.31|22
1621983340000|2021-05-25 22:55:40|2730.29|2717.29|2729.86|2716.86|2731.42|2718.42|2729.25|2716.25|38
1621978980000|2021-05-25 21:43:00|2591.86|2578.86|2591.95|2578.95|2591.95|2578.95|2591.79|2578.79|17
1621978990000|2021-05-25 21:43:10|2591.97|2578.97|2592.93|2579.93|2592.97|2579.97|2591.97|2578.97|18
1621983350000|2021-05-25 22:55:50|2729.84|2716.84|2727.03|2714.03|2729.92|2716.92|2727.03|2714.03|37
1621979000000|2021-05-25 21:43:20|2592.87|2579.87|2592.84|2579.84|2592.96|2579.96|2592.68|2579.68|22
1621979010000|2021-05-25 21:43:30|2592.93|2579.93|2592.91|2579.91|2592.94|2579.94|2592.7|2579.7|8
1621983360000|2021-05-25 22:56:00|2727.54|2714.54|2728.8|2715.8|2729.47|2716.47|2727.4|2714.4|38
1621979020000|2021-05-25 21:43:40|2592.76|2579.76|2592.72|2579.72|2593|2580|2592.6|2579.6|11
1621979030000|2021-05-25 21:43:50|2592.01|2579.01|2591.56|2578.56|2592.07|2579.07|2591.22|2578.22|24
1621983370000|2021-05-25 22:56:10|2724.77|2711.77|2727.07|2714.07|2728.01|2715.01|2724.69|2711.69|39
1621979040000|2021-05-25 21:44:00|2591.6|2578.6|2589.09|2576.09|2591.82|2578.82|2588.99|2575.99|33
1621979050000|2021-05-25 21:44:10|2589.3|2576.3|2589.33|2576.33|2589.36|2576.36|2588.88|2575.88|20
1621983380000|2021-05-25 22:56:20|2727.01|2714.01|2725.97|2712.97|2727.74|2714.74|2725.97|2712.97|36
1621979060000|2021-05-25 21:44:20|2589.29|2576.29|2588.83|2575.83|2589.49|2576.49|2588.8|2575.8|28
1621979070000|2021-05-25 21:44:30|2588.77|2575.77|2587.72|2574.72|2588.81|2575.81|2587.72|2574.72|24
1621983390000|2021-05-25 22:56:30|2726.07|2713.07|2725.88|2712.88|2727.15|2714.15|2725.51|2712.51|34
1621979080000|2021-05-25 21:44:40|2587.66|2574.66|2587.55|2574.55|2587.84|2574.84|2587.33|2574.33|24
1621983400000|2021-05-25 22:56:40|2726.26|2713.26|2726.14|2713.14|2727.74|2714.74|2725.02|2712.02|39
1621979090000|2021-05-25 21:44:50|2587.56|2574.56|2586.6|2573.6|2587.56|2574.56|2586.58|2573.58|21
1621979100000|2021-05-25 21:45:00|2586.58|2573.58|2588.4|2575.4|2588.4|2575.4|2586.55|2573.55|26
1621983410000|2021-05-25 22:56:50|2726.26|2713.26|2725.35|2712.35|2726.54|2713.54|2724.75|2711.75|39
1621979110000|2021-05-25 21:45:10|2588.45|2575.45|2590.45|2577.45|2590.5|2577.5|2588.45|2575.45|23
1621979120000|2021-05-25 21:45:20|2590.47|2577.47|2591.4|2578.4|2591.4|2578.4|2590.38|2577.38|26
1621983420000|2021-05-25 22:57:00|2725.31|2712.31|2723.48|2710.48|2725.31|2712.31|2723.27|2710.27|35
1621979130000|2021-05-25 21:45:30|2591.5|2578.5|2591.35|2578.35|2591.9|2578.9|2591.31|2578.31|19
1621979140000|2021-05-25 21:45:40|2591.28|2578.28|2591.36|2578.36|2591.43|2578.43|2591.22|2578.22|14
1621983430000|2021-05-25 22:57:10|2723.5|2710.5|2721.52|2708.52|2723.52|2710.52|2720.92|2707.92|38
1621979150000|2021-05-25 21:45:50|2591.39|2578.39|2591.47|2578.47|2591.49|2578.49|2591.3|2578.3|20
1621983440000|2021-05-25 22:57:20|2721.67|2708.67|2720.47|2707.47|2722.03|2709.03|2720.47|2707.47|35
1621979160000|2021-05-25 21:46:00|2591.43|2578.43|2592.49|2579.49|2592.56|2579.56|2591.1|2578.1|23
1621983450000|2021-05-25 22:57:30|2720.44|2707.44|2720.25|2707.25|2720.52|2707.52|2719.75|2706.75|35
1621979170000|2021-05-25 21:46:10|2592.99|2579.99|2594.31|2581.31|2594.38|2581.38|2592.99|2579.99|29
1621983460000|2021-05-25 22:57:40|2720.08|2707.08|2720.3|2707.3|2720.3|2707.3|2719.78|2706.78|23
1621979180000|2021-05-25 21:46:20|2594.33|2581.33|2600.19|2587.19|2600.19|2587.19|2594.22|2581.22|34
1621979190000|2021-05-25 21:46:30|2600.22|2587.22|2604.42|2591.42|2604.42|2591.42|2599.93|2586.93|36
1621983470000|2021-05-25 22:57:50|2720.23|2707.23|2720.51|2707.51|2720.86|2707.86|2719.94|2706.94|24
1621979200000|2021-05-25 21:46:40|2604.64|2591.64|2607.4|2594.4|2607.4|2594.4|2604.62|2591.62|36
1621979210000|2021-05-25 21:46:50|2607.39|2594.39|2611.37|2598.37|2612.86|2599.86|2607.06|2594.06|37
1621983480000|2021-05-25 22:58:00|2720.47|2707.47|2721.72|2708.72|2721.74|2708.74|2720.26|2707.26|30
1621979220000|2021-05-25 21:47:00|2611.6|2598.6|2608.98|2595.98|2611.6|2598.6|2608.21|2595.21|39
1621979230000|2021-05-25 21:47:10|2608.8|2595.8|2615.25|2602.25|2615.25|2602.25|2607.4|2594.4|40
1621983490000|2021-05-25 22:58:10|2721.52|2708.52|2721.1|2708.1|2721.96|2708.96|2720.19|2707.19|34
1621979240000|2021-05-25 21:47:20|2615.27|2602.27|2616.06|2603.06|2616.19|2603.19|2613.78|2600.78|36
1621983500000|2021-05-25 22:58:20|2721.12|2708.12|2720.31|2707.31|2721.18|2708.18|2720.22|2707.22|33
1621979250000|2021-05-25 21:47:30|2616.22|2603.22|2615.71|2602.71|2616.39|2603.39|2615.24|2602.24|34
1621979260000|2021-05-25 21:47:40|2615.73|2602.73|2619.36|2606.36|2619.4|2606.4|2615.63|2602.63|29
1621983510000|2021-05-25 22:58:30|2720.3|2707.3|2716.17|2703.17|2720.39|2707.39|2716.17|2703.17|35
1621979270000|2021-05-25 21:47:50|2619.55|2606.55|2621.06|2608.06|2621.06|2608.06|2618.77|2605.77|33
1621979280000|2021-05-25 21:48:00|2621.66|2608.66|2625.74|2612.74|2625.96|2612.96|2621.66|2608.66|33
1621983520000|2021-05-25 22:58:40|2716.11|2703.11|2712.5|2699.5|2716.11|2703.11|2712.4|2699.4|38
1621979290000|2021-05-25 21:48:10|2625.76|2612.76|2622.58|2609.58|2625.84|2612.84|2622.34|2609.34|26
1621979300000|2021-05-25 21:48:20|2623.14|2610.14|2626.24|2613.24|2626.64|2613.64|2621.4|2608.4|36
1621983530000|2021-05-25 22:58:50|2712.4|2699.4|2708.1|2695.1|2712.66|2699.66|2706.94|2693.94|40
1621979310000|2021-05-25 21:48:30|2626.21|2613.21|2627.61|2614.61|2628.2|2615.2|2625.51|2612.51|36
1621979320000|2021-05-25 21:48:40|2627.88|2614.88|2629.11|2616.11|2629.11|2616.11|2627.88|2614.88|32
1621983540000|2021-05-25 22:59:00|2707.99|2694.99|2709.41|2696.41|2709.74|2696.74|2707.87|2694.87|36
1621979330000|2021-05-25 21:48:50|2629.09|2616.09|2629.21|2616.21|2629.25|2616.25|2628.7|2615.7|30
1621979340000|2021-05-25 21:49:00|2629.19|2616.19|2627.89|2614.89|2629.86|2616.86|2627.89|2614.89|36
1621983550000|2021-05-25 22:59:10|2709.52|2696.52|2715.44|2702.44|2715.44|2702.44|2709.52|2696.52|36
1621979350000|2021-05-25 21:49:10|2627.92|2614.92|2627.66|2614.66|2627.95|2614.95|2627.2|2614.2|28
1621979360000|2021-05-25 21:49:20|2627.7|2614.7|2627.2|2614.2|2627.81|2614.81|2626.77|2613.77|35
1621983560000|2021-05-25 22:59:20|2715.6|2702.6|2716.45|2703.45|2716.49|2703.49|2715.5|2702.5|30
1621979370000|2021-05-25 21:49:30|2627.4|2614.4|2624.03|2611.03|2627.4|2614.4|2623.89|2610.89|37
1621979380000|2021-05-25 21:49:40|2624.01|2611.01|2624.54|2611.54|2625.48|2612.48|2624.01|2611.01|35
1621983570000|2021-05-25 22:59:30|2716.54|2703.54|2716.19|2703.19|2718.12|2705.12|2716.19|2703.19|33
1621979390000|2021-05-25 21:49:50|2624.52|2611.52|2625.14|2612.14|2625.14|2612.14|2623.59|2610.59|30
1621979400000|2021-05-25 21:50:00|2625.13|2612.13|2625.46|2612.46|2626.22|2613.22|2624.84|2611.84|33
1621983580000|2021-05-25 22:59:40|2716.15|2703.15|2717.6|2704.6|2718.29|2705.29|2715.48|2702.48|35
1621979410000|2021-05-25 21:50:10|2625.66|2612.66|2627.54|2614.54|2627.99|2614.99|2625.17|2612.17|25
1621979420000|2021-05-25 21:50:20|2627.56|2614.56|2626.18|2613.18|2627.56|2614.56|2625.4|2612.4|35
1621983590000|2021-05-25 22:59:50|2719.34|2706.34|2721.29|2708.29|2721.91|2708.91|2719.12|2706.12|33
1621979430000|2021-05-25 21:50:30|2626.07|2613.07|2626.95|2613.95|2627.12|2614.12|2625.25|2612.25|31
1621983600000|2021-05-25 23:00:00|2721.3|2708.3|2724.42|2711.42|2725.24|2712.24|2721.3|2708.3|35
1621979440000|2021-05-25 21:50:40|2626.63|2613.63|2626.79|2613.79|2627.74|2614.74|2626.19|2613.19|36
1621979450000|2021-05-25 21:50:50|2626.78|2613.78|2624.97|2611.97|2626.8|2613.8|2624.97|2611.97|36
1621983610000|2021-05-25 23:00:10|2724.69|2711.69|2723.05|2710.05|2724.71|2711.71|2720.37|2707.37|37
1621979460000|2021-05-25 21:51:00|2625.06|2612.06|2619.02|2606.02|2625.06|2612.06|2619.01|2606.01|39
1621979470000|2021-05-25 21:51:10|2619|2606|2621.52|2608.52|2621.52|2608.52|2619|2606|37
1621983620000|2021-05-25 23:00:20|2723.31|2710.31|2721.48|2708.48|2723.31|2710.31|2721.48|2708.48|33
1621979480000|2021-05-25 21:51:20|2621.5|2608.5|2617.07|2604.07|2621.88|2608.88|2616.85|2603.85|38
1621979490000|2021-05-25 21:51:30|2616.86|2603.86|2611.63|2598.63|2617.03|2604.03|2610.92|2597.92|39
1621983630000|2021-05-25 23:00:30|2721.9|2708.9|2719.26|2706.26|2722.21|2709.21|2718.92|2705.92|35
1621979500000|2021-05-25 21:51:40|2611.72|2598.72|2614.56|2601.56|2614.67|2601.67|2611.72|2598.72|32
1621979510000|2021-05-25 21:51:50|2614.49|2601.49|2613.7|2600.7|2614.5|2601.5|2613.13|2600.13|29
1621983640000|2021-05-25 23:00:40|2719.11|2706.11|2718.88|2705.88|2719.47|2706.47|2718.59|2705.59|37
1621979520000|2021-05-25 21:52:00|2613.63|2600.63|2620.19|2607.19|2620.26|2607.26|2613.62|2600.62|35
1621983650000|2021-05-25 23:00:50|2718.89|2705.89|2718.95|2705.95|2719.55|2706.55|2718.86|2705.86|35
1621979530000|2021-05-25 21:52:10|2620.47|2607.47|2617.17|2604.17|2622.49|2609.49|2617.17|2604.17|38
1621979540000|2021-05-25 21:52:20|2618.31|2605.31|2618.63|2605.63|2619.83|2606.83|2618.13|2605.13|34
1621983660000|2021-05-25 23:01:00|2719.04|2706.04|2716.55|2703.55|2719.04|2706.04|2716.08|2703.08|28
1621979550000|2021-05-25 21:52:30|2618.85|2605.85|2618.11|2605.11|2619.31|2606.31|2618.01|2605.01|36
1621979560000|2021-05-25 21:52:40|2618.44|2605.44|2617.44|2604.44|2618.77|2605.77|2616.52|2603.52|30
1621983670000|2021-05-25 23:01:10|2716.42|2703.42|2714.31|2701.31|2716.42|2703.42|2712.93|2699.93|37
1621979570000|2021-05-25 21:52:50|2616.97|2603.97|2614.86|2601.86|2617.53|2604.53|2614.86|2601.86|34
1621983680000|2021-05-25 23:01:20|2713.9|2700.9|2712.8|2699.8|2713.9|2700.9|2711.61|2698.61|36
1621979580000|2021-05-25 21:53:00|2614.59|2601.59|2615.32|2602.32|2615.81|2602.81|2614.37|2601.37|35
1621979590000|2021-05-25 21:53:10|2615.48|2602.48|2615.14|2602.14|2616.13|2603.13|2615.14|2602.14|28
1621983690000|2021-05-25 23:01:30|2712.81|2699.81|2711.4|2698.4|2712.9|2699.9|2711.25|2698.25|34
1621979600000|2021-05-25 21:53:20|2614.72|2601.72|2612.91|2599.91|2614.72|2601.72|2612.8|2599.8|26
1621979610000|2021-05-25 21:53:30|2613.05|2600.05|2613.92|2600.92|2614.85|2601.85|2612.99|2599.99|27
1621983700000|2021-05-25 23:01:40|2711.43|2698.43|2711.29|2698.29|2713.71|2700.71|2710.86|2697.86|31
1621979620000|2021-05-25 21:53:40|2614.19|2601.19|2613.97|2600.97|2614.66|2601.66|2613.95|2600.95|34
1621979630000|2021-05-25 21:53:50|2614.21|2601.21|2613.64|2600.64|2614.94|2601.94|2613.64|2600.64|22
1621983710000|2021-05-25 23:01:50|2711.48|2698.48|2709.18|2696.18|2711.48|2698.48|2709.18|2696.18|39
1621979640000|2021-05-25 21:54:00|2613.72|2600.72|2616.59|2603.59|2616.59|2603.59|2613.37|2600.37|32
1621979650000|2021-05-25 21:54:10|2616.51|2603.51|2615.69|2602.69|2616.79|2603.79|2615.69|2602.69|30
1621983720000|2021-05-25 23:02:00|2709.2|2696.2|2705.2|2692.2|2709.3|2696.3|2705.2|2692.2|33
1621979660000|2021-05-25 21:54:20|2615.04|2602.04|2613.82|2600.82|2615.23|2602.23|2613.7|2600.7|33
1621979670000|2021-05-25 21:54:30|2614.07|2601.07|2614.02|2601.02|2614.68|2601.68|2614.02|2601.02|31
1621983730000|2021-05-25 23:02:10|2705.42|2692.42|2703.87|2690.87|2705.42|2692.42|2703.87|2690.87|30
1621979680000|2021-05-25 21:54:40|2614.01|2601.01|2611.87|2598.87|2614.01|2601.01|2611.8|2598.8|20
1621979690000|2021-05-25 21:54:50|2611.85|2598.85|2609.92|2596.92|2611.85|2598.85|2609.92|2596.92|18
1621983740000|2021-05-25 23:02:20|2703.79|2690.79|2703.83|2690.83|2705.12|2692.12|2703.53|2690.53|37
1621979700000|2021-05-25 21:55:00|2610.11|2597.11|2609.78|2596.78|2610.13|2597.13|2609.36|2596.36|32
1621979710000|2021-05-25 21:55:10|2609.84|2596.84|2612.68|2599.68|2612.91|2599.91|2609.84|2596.84|35
1621983750000|2021-05-25 23:02:30|2703.73|2690.73|2705.01|2692.01|2705.05|2692.05|2703.57|2690.57|36
1621979720000|2021-05-25 21:55:20|2612.72|2599.72|2611.29|2598.29|2613.14|2600.14|2610.36|2597.36|39
1621979730000|2021-05-25 21:55:30|2611.22|2598.22|2610.68|2597.68|2611.23|2598.23|2610.58|2597.58|32
1621983760000|2021-05-25 23:02:40|2705.04|2692.04|2706.88|2693.88|2707.31|2694.31|2704.77|2691.77|35
1621979740000|2021-05-25 21:55:40|2610.6|2597.6|2610.8|2597.8|2611.01|2598.01|2610.35|2597.35|26
1621983770000|2021-05-25 23:02:50|2706.71|2693.71|2705.79|2692.79|2707.57|2694.57|2705.36|2692.36|31
1621979750000|2021-05-25 21:55:50|2611.05|2598.05|2612.98|2599.98|2613.08|2600.08|2611.05|2598.05|32
1621979760000|2021-05-25 21:56:00|2613.17|2600.17|2621.46|2608.46|2621.46|2608.46|2613.17|2600.17|35
1621983780000|2021-05-25 23:03:00|2705.77|2692.77|2705.01|2692.01|2705.77|2692.77|2704.79|2691.79|35
1621979770000|2021-05-25 21:56:10|2621.8|2608.8|2615.08|2602.08|2622.29|2609.29|2614.44|2601.44|39
1621979780000|2021-05-25 21:56:20|2616.43|2603.43|2616.27|2603.27|2618.35|2605.35|2615.66|2602.66|35
1621983790000|2021-05-25 23:03:10|2704.79|2691.79|2706.06|2693.06|2706.13|2693.13|2703.85|2690.85|37
1621979790000|2021-05-25 21:56:30|2616.28|2603.28|2616.89|2603.89|2617.31|2604.31|2615.24|2602.24|37
1621979800000|2021-05-25 21:56:40|2617|2604|2614.99|2601.99|2617|2604|2614.68|2601.68|34
1621983800000|2021-05-25 23:03:20|2706.49|2693.49|2704.55|2691.55|2706.66|2693.66|2704.55|2691.55|39
1621979810000|2021-05-25 21:56:50|2615.01|2602.01|2615.77|2602.77|2616.37|2603.37|2614.35|2601.35|39
1621979820000|2021-05-25 21:57:00|2615.67|2602.67|2616.7|2603.7|2616.7|2603.7|2615.67|2602.67|33
1621983810000|2021-05-25 23:03:30|2704.51|2691.51|2704.34|2691.34|2704.83|2691.83|2704.02|2691.02|34
1621979830000|2021-05-25 21:57:10|2616.96|2603.96|2617.77|2604.77|2618.23|2605.23|2616.89|2603.89|35
1621983820000|2021-05-25 23:03:40|2704.09|2691.09|2701.2|2688.2|2704.4|2691.4|2700.95|2687.95|38
1621979840000|2021-05-25 21:57:20|2617.75|2604.75|2618.26|2605.26|2619.27|2606.27|2617.75|2604.75|26
1621979850000|2021-05-25 21:57:30|2618.25|2605.25|2618.89|2605.89|2618.89|2605.89|2617.48|2604.48|21
1621983830000|2021-05-25 23:03:50|2701.07|2688.07|2700.99|2687.99|2701.98|2688.98|2700.7|2687.7|32
1621979860000|2021-05-25 21:57:40|2618.94|2605.94|2620.72|2607.72|2620.72|2607.72|2618.93|2605.93|27
1621979870000|2021-05-25 21:57:50|2621.53|2608.53|2621.34|2608.34|2623.3|2610.3|2621.34|2608.34|24
1621983840000|2021-05-25 23:04:00|2700.51|2687.51|2700.72|2687.72|2701.6|2688.6|2700|2687|38
1621979880000|2021-05-25 21:58:00|2621.59|2608.59|2621.71|2608.71|2623.65|2610.65|2621.17|2608.17|33
1621979890000|2021-05-25 21:58:10|2621.6|2608.6|2621.38|2608.38|2622.39|2609.39|2620.32|2607.32|31
1621983850000|2021-05-25 23:04:10|2700.77|2687.77|2701.4|2688.4|2701.4|2688.4|2699.98|2686.98|36
1621979900000|2021-05-25 21:58:20|2621.37|2608.37|2621.79|2608.79|2622.02|2609.02|2620.9|2607.9|29
1621979910000|2021-05-25 21:58:30|2621.73|2608.73|2622.62|2609.62|2623.11|2610.11|2620.5|2607.5|24
1621983860000|2021-05-25 23:04:20|2701.31|2688.31|2701.34|2688.34|2701.93|2688.93|2700.42|2687.42|34
1621979920000|2021-05-25 21:58:40|2621.66|2608.66|2623.45|2610.45|2624.46|2611.46|2621.6|2608.6|35
1621979930000|2021-05-25 21:58:50|2623.36|2610.36|2621.82|2608.82|2623.49|2610.49|2621.82|2608.82|32
1621983870000|2021-05-25 23:04:30|2701.35|2688.35|2699.67|2686.67|2701.37|2688.37|2699.17|2686.17|37
1621979940000|2021-05-25 21:59:00|2622.42|2609.42|2623.86|2610.86|2623.97|2610.97|2621.82|2608.82|34
1621979950000|2021-05-25 21:59:10|2623.85|2610.85|2622.02|2609.02|2623.9|2610.9|2622|2609|28
1621983880000|2021-05-25 23:04:40|2699.68|2686.68|2699.51|2686.51|2699.99|2686.99|2698.8|2685.8|36
1621979960000|2021-05-25 21:59:20|2621.99|2608.99|2622.97|2609.97|2623.3|2610.3|2621.99|2608.99|26
1621983890000|2021-05-25 23:04:50|2699.5|2686.5|2698.96|2685.96|2699.59|2686.59|2698.48|2685.48|38
1621979970000|2021-05-25 21:59:30|2622.81|2609.81|2622.64|2609.64|2623.43|2610.43|2622.36|2609.36|29
1621979980000|2021-05-25 21:59:40|2622.95|2609.95|2622.72|2609.72|2623.03|2610.03|2622.37|2609.37|31
1621983900000|2021-05-25 23:05:00|2698.87|2685.87|2702.46|2689.46|2702.46|2689.46|2698.39|2685.39|35
1621979990000|2021-05-25 21:59:50|2622.73|2609.73|2622.73|2609.73|2622.92|2609.92|2622.4|2609.4|22
1621980000000|2021-05-25 22:00:00|2622.65|2609.65|2624.84|2611.84|2624.84|2611.84|2622.3|2609.3|33
1621983910000|2021-05-25 23:05:10|2702.34|2689.34|2702|2689|2703.35|2690.35|2701.1|2688.1|37
1621980010000|2021-05-25 22:00:10|2624.79|2611.79|2624.38|2611.38|2625.15|2612.15|2623.51|2610.51|26
1621983920000|2021-05-25 23:05:20|2701.19|2688.19|2701.64|2688.64|2701.84|2688.84|2700.14|2687.14|35
1621980020000|2021-05-25 22:00:20|2624.37|2611.37|2625.12|2612.12|2625.37|2612.37|2624.04|2611.04|24
1621980030000|2021-05-25 22:00:30|2624.87|2611.87|2625.62|2612.62|2625.93|2612.93|2624.68|2611.68|27
1621983930000|2021-05-25 23:05:30|2701.4|2688.4|2703.9|2690.9|2704|2691|2701.29|2688.29|39
1621980040000|2021-05-25 22:00:40|2625.88|2612.88|2625.92|2612.92|2627.48|2614.48|2625.81|2612.81|33
1621980050000|2021-05-25 22:00:50|2625.93|2612.93|2627.13|2614.13|2627.29|2614.29|2625.93|2612.93|38
1621983940000|2021-05-25 23:05:40|2703.95|2690.95|2704.16|2691.16|2704.26|2691.26|2703.24|2690.24|37
1621980060000|2021-05-25 22:01:00|2627.2|2614.2|2627.03|2614.03|2627.57|2614.57|2627.02|2614.02|29
1621980070000|2021-05-25 22:01:10|2626.94|2613.94|2622.37|2609.37|2626.94|2613.94|2622.35|2609.35|40
1621983950000|2021-05-25 23:05:50|2704.04|2691.04|2702.02|2689.02|2704.04|2691.04|2701.96|2688.96|31
1621980080000|2021-05-25 22:01:20|2621.91|2608.91|2620.96|2607.96|2621.91|2608.91|2619.87|2606.87|39
1621980090000|2021-05-25 22:01:30|2621.07|2608.07|2621.55|2608.55|2622.6|2609.6|2620.95|2607.95|34
1621983960000|2021-05-25 23:06:00|2702.04|2689.04|2700.6|2687.6|2702.15|2689.15|2700.56|2687.56|37
1621980100000|2021-05-25 22:01:40|2621.9|2608.9|2622.28|2609.28|2622.28|2609.28|2621.39|2608.39|37
1621983970000|2021-05-25 23:06:10|2700.8|2687.8|2695.85|2682.85|2701.16|2688.16|2695.85|2682.85|34
1621980110000|2021-05-25 22:01:50|2622.32|2609.32|2621.78|2608.78|2622.54|2609.54|2621.63|2608.63|35
1621980120000|2021-05-25 22:02:00|2621.68|2608.68|2621.03|2608.03|2621.79|2608.79|2620.72|2607.72|38
1621983980000|2021-05-25 23:06:20|2695.83|2682.83|2692.97|2679.97|2695.83|2682.83|2692.25|2679.25|37
1621980130000|2021-05-25 22:02:10|2621.01|2608.01|2623.71|2610.71|2623.73|2610.73|2620.91|2607.91|36
1621980140000|2021-05-25 22:02:20|2623.84|2610.84|2623.46|2610.46|2624.24|2611.24|2623.27|2610.27|34
1621983990000|2021-05-25 23:06:30|2693|2680|2693.67|2680.67|2693.77|2680.77|2692.5|2679.5|37
1621980150000|2021-05-25 22:02:30|2623.8|2610.8|2621.55|2608.55|2623.89|2610.89|2621.55|2608.55|35
1621980160000|2021-05-25 22:02:40|2621.43|2608.43|2623.13|2610.13|2623.19|2610.19|2621.43|2608.43|36
1621984000000|2021-05-25 23:06:40|2693.66|2680.66|2693.03|2680.03|2693.66|2680.66|2692.84|2679.84|36
1621980170000|2021-05-25 22:02:50|2623.03|2610.03|2622.62|2609.62|2623.23|2610.23|2622.44|2609.44|30
1621980180000|2021-05-25 22:03:00|2622.56|2609.56|2622.9|2609.9|2623.21|2610.21|2622.56|2609.56|21
1621984010000|2021-05-25 23:06:50|2692.91|2679.91|2693.49|2680.49|2693.84|2680.84|2692.74|2679.74|29
1621980190000|2021-05-25 22:03:10|2622.84|2609.84|2622.73|2609.73|2622.92|2609.92|2622.44|2609.44|22
1621980200000|2021-05-25 22:03:20|2622.39|2609.39|2621.96|2608.96|2622.98|2609.98|2621.91|2608.91|31
1621984020000|2021-05-25 23:07:00|2693.53|2680.53|2693.36|2680.36|2693.82|2680.82|2693.24|2680.24|35
1621980210000|2021-05-25 22:03:30|2621.91|2608.91|2621.16|2608.16|2621.91|2608.91|2621.16|2608.16|26
1621980220000|2021-05-25 22:03:40|2621.24|2608.24|2619.94|2606.94|2621.24|2608.24|2619.94|2606.94|32
1621984030000|2021-05-25 23:07:10|2693.83|2680.83|2695.85|2682.85|2696.13|2683.13|2693.28|2680.28|34
1621980230000|2021-05-25 22:03:50|2619.89|2606.89|2619|2606|2619.89|2606.89|2618.7|2605.7|35
1621980240000|2021-05-25 22:04:00|2619.25|2606.25|2619.96|2606.96|2620.14|2607.14|2618.81|2605.81|30
1621984040000|2021-05-25 23:07:20|2694.72|2681.72|2695.38|2682.38|2696.51|2683.51|2694.59|2681.59|39
1621980250000|2021-05-25 22:04:10|2619.94|2606.94|2619.85|2606.85|2619.94|2606.94|2618.95|2605.95|32
1621984050000|2021-05-25 23:07:30|2695.55|2682.55|2695.93|2682.93|2695.93|2682.93|2694.75|2681.75|38
1621980260000|2021-05-25 22:04:20|2619.84|2606.84|2619.23|2606.23|2619.9|2606.9|2619.1|2606.1|21
1621980270000|2021-05-25 22:04:30|2619.12|2606.12|2619.04|2606.04|2619.34|2606.34|2618.72|2605.72|32
1621984060000|2021-05-25 23:07:40|2696.27|2683.27|2695.34|2682.34|2696.27|2683.27|2694.51|2681.51|39
1621980280000|2021-05-25 22:04:40|2618.83|2605.83|2619|2606|2619.29|2606.29|2618.83|2605.83|27
1621980290000|2021-05-25 22:04:50|2618.99|2605.99|2618.2|2605.2|2618.99|2605.99|2618.14|2605.14|25
1621984070000|2021-05-25 23:07:50|2694.87|2681.87|2694.5|2681.5|2695.26|2682.26|2694.42|2681.42|35
1621980300000|2021-05-25 22:05:00|2618.05|2605.05|2616.9|2603.9|2618.05|2605.05|2616.33|2603.33|37
1621980310000|2021-05-25 22:05:10|2617.45|2604.45|2627.94|2614.94|2628.13|2615.13|2617.45|2604.45|39
1621984080000|2021-05-25 23:08:00|2693.93|2680.93|2690.33|2677.33|2693.93|2680.93|2690.31|2677.31|37
1621980320000|2021-05-25 22:05:20|2628.49|2615.49|2623.89|2610.89|2628.92|2615.92|2623.7|2610.7|38
1621980330000|2021-05-25 22:05:30|2624.43|2611.43|2626.24|2613.24|2628.49|2615.49|2624.43|2611.43|34
1621984090000|2021-05-25 23:08:10|2690.29|2677.29|2692.32|2679.32|2692.32|2679.32|2689.27|2676.27|38
1621980340000|2021-05-25 22:05:40|2626.77|2613.77|2633.93|2620.93|2633.93|2620.93|2626.76|2613.76|40
1621980350000|2021-05-25 22:05:50|2634.32|2621.32|2636.48|2623.48|2637.08|2624.08|2634.02|2621.02|39
1621984100000|2021-05-25 23:08:20|2692.28|2679.28|2693.43|2680.43|2693.68|2680.68|2692.09|2679.09|36
1621980360000|2021-05-25 22:06:00|2636.34|2623.34|2632.22|2619.22|2636.34|2623.34|2631.45|2618.45|39
1621980370000|2021-05-25 22:06:10|2631.97|2618.97|2631.12|2618.12|2632.16|2619.16|2630.16|2617.16|39
1621984110000|2021-05-25 23:08:30|2693.42|2680.42|2693.28|2680.28|2694.04|2681.04|2692.74|2679.74|35
1621980380000|2021-05-25 22:06:20|2630.74|2617.74|2630.31|2617.31|2633|2620|2629.34|2616.34|40
1621980390000|2021-05-25 22:06:30|2630.46|2617.46|2630.07|2617.07|2632.56|2619.56|2628.79|2615.79|38
1621984120000|2021-05-25 23:08:40|2693.37|2680.37|2694.26|2681.26|2694.3|2681.3|2693.24|2680.24|32
1621980400000|2021-05-25 22:06:40|2630.08|2617.08|2630.14|2617.14|2633.06|2620.06|2630.08|2617.08|40
1621980410000|2021-05-25 22:06:50|2630.11|2617.11|2632.46|2619.46|2632.46|2619.46|2630.02|2617.02|37
1621984130000|2021-05-25 23:08:50|2694.18|2681.18|2693.13|2680.13|2694.29|2681.29|2693.07|2680.07|27
1621980420000|2021-05-25 22:07:00|2632.26|2619.26|2632.01|2619.01|2632.51|2619.51|2631.56|2618.56|32
1621980430000|2021-05-25 22:07:10|2632.23|2619.23|2631.94|2618.94|2632.23|2619.23|2631.1|2618.1|38
1621984140000|2021-05-25 23:09:00|2693.31|2680.31|2691.18|2678.18|2693.51|2680.51|2690.54|2677.54|34
1621980440000|2021-05-25 22:07:20|2632.15|2619.15|2629.2|2616.2|2632.37|2619.37|2629.2|2616.2|36
1621980450000|2021-05-25 22:07:30|2629.4|2616.4|2629.7|2616.7|2631.01|2618.01|2629.29|2616.29|36
1621984150000|2021-05-25 23:09:10|2690.99|2677.99|2693.5|2680.5|2693.5|2680.5|2690.98|2677.98|37
1621980460000|2021-05-25 22:07:40|2630.15|2617.15|2629.21|2616.21|2630.15|2617.15|2629.13|2616.13|32
1621980470000|2021-05-25 22:07:50|2629.39|2616.39|2630.04|2617.04|2630.04|2617.04|2627.27|2614.27|31
1621984160000|2021-05-25 23:09:20|2693.36|2680.36|2693.05|2680.05|2693.36|2680.36|2692.06|2679.06|35
1621980480000|2021-05-25 22:08:00|2630.41|2617.41|2630.43|2617.43|2633.52|2620.52|2630.25|2617.25|39
1621984170000|2021-05-25 23:09:30|2692.61|2679.61|2691.89|2678.89|2692.93|2679.93|2691.59|2678.59|37
1621980490000|2021-05-25 22:08:10|2630.79|2617.79|2632.26|2619.26|2632.46|2619.46|2630.44|2617.44|38
1621980500000|2021-05-25 22:08:20|2632.07|2619.07|2631.3|2618.3|2632.44|2619.44|2630.38|2617.38|38
1621984180000|2021-05-25 23:09:40|2691.79|2678.79|2692.1|2679.1|2692.29|2679.29|2690.94|2677.94|39
1621980510000|2021-05-25 22:08:30|2631.29|2618.29|2631.38|2618.38|2631.61|2618.61|2630.78|2617.78|36
1621980520000|2021-05-25 22:08:40|2631.37|2618.37|2633.11|2620.11|2633.11|2620.11|2631.37|2618.37|31
1621984190000|2021-05-25 23:09:50|2691.98|2678.98|2692.41|2679.41|2692.71|2679.71|2690.72|2677.72|37
1621980530000|2021-05-25 22:08:50|2633.05|2620.05|2632.86|2619.86|2633.26|2620.26|2632.68|2619.68|30
1621980540000|2021-05-25 22:09:00|2632.81|2619.81|2632.88|2619.88|2633.16|2620.16|2632.1|2619.1|27
1621984200000|2021-05-25 23:10:00|2692.26|2679.26|2692.73|2679.73|2693.27|2680.27|2692.26|2679.26|34
1621980550000|2021-05-25 22:09:10|2632.69|2619.69|2631.14|2618.14|2632.69|2619.69|2630.61|2617.61|31
1621980560000|2021-05-25 22:09:20|2631.04|2618.04|2629.98|2616.98|2631.06|2618.06|2629.98|2616.98|35
1621984210000|2021-05-25 23:10:10|2692.86|2679.86|2693.71|2680.71|2693.71|2680.71|2692.82|2679.82|30
1621980570000|2021-05-25 22:09:30|2630.06|2617.06|2629.24|2616.24|2630.72|2617.72|2629.24|2616.24|38
1621984220000|2021-05-25 23:10:20|2693.65|2680.65|2693.04|2680.04|2693.68|2680.68|2692.89|2679.89|29
1621980580000|2021-05-25 22:09:40|2629.38|2616.38|2633.11|2620.11|2633.39|2620.39|2628.88|2615.88|36
1621980590000|2021-05-25 22:09:50|2633.49|2620.49|2633.34|2620.34|2633.49|2620.49|2632.72|2619.72|34
1621984230000|2021-05-25 23:10:30|2693.21|2680.21|2693.22|2680.22|2693.43|2680.43|2692.88|2679.88|24
1621980600000|2021-05-25 22:10:00|2633.41|2620.41|2633.79|2620.79|2634.31|2621.31|2632.79|2619.79|39
1621980610000|2021-05-25 22:10:10|2633.64|2620.64|2633.15|2620.15|2634.16|2621.16|2633.15|2620.15|28
1621984240000|2021-05-25 23:10:40|2693.2|2680.2|2693.59|2680.59|2693.79|2680.79|2693.03|2680.03|26
1621980620000|2021-05-25 22:10:20|2633.14|2620.14|2637.46|2624.46|2637.46|2624.46|2633.14|2620.14|35
1621980630000|2021-05-25 22:10:30|2637.47|2624.47|2642.15|2629.15|2642.15|2629.15|2637.47|2624.47|31
1621984250000|2021-05-25 23:10:50|2693.67|2680.67|2693.46|2680.46|2693.79|2680.79|2693.28|2680.28|30
1621980640000|2021-05-25 22:10:40|2641.86|2628.86|2639.46|2626.46|2641.86|2628.86|2639.46|2626.46|32
1621980650000|2021-05-25 22:10:50|2639.69|2626.69|2640.32|2627.32|2641.1|2628.1|2639.3|2626.3|29
1621984260000|2021-05-25 23:11:00|2693.52|2680.52|2695.08|2682.08|2695.08|2682.08|2693.52|2680.52|31
1621980660000|2021-05-25 22:11:00|2640.42|2627.42|2640.38|2627.38|2641.1|2628.1|2640.04|2627.04|35
1621980670000|2021-05-25 22:11:10|2640.52|2627.52|2640.35|2627.35|2641.08|2628.08|2640.14|2627.14|31
1621984270000|2021-05-25 23:11:10|2695.1|2682.1|2695.47|2682.47|2696.12|2683.12|2694.42|2681.42|24
1621980680000|2021-05-25 22:11:20|2640.1|2627.1|2644.12|2631.12|2644.21|2631.21|2639.77|2626.77|34
1621980690000|2021-05-25 22:11:30|2644.13|2631.13|2649.38|2636.38|2649.87|2636.87|2644|2631|38
1621984280000|2021-05-25 23:11:20|2695.81|2682.81|2698.26|2685.26|2698.67|2685.67|2695.59|2682.59|28
1621980700000|2021-05-25 22:11:40|2649.77|2636.77|2648.03|2635.03|2650.7|2637.7|2647.68|2634.68|39
1621980710000|2021-05-25 22:11:50|2648.62|2635.62|2648.48|2635.48|2649.93|2636.93|2647.06|2634.06|38
1621984290000|2021-05-25 23:11:30|2698.04|2685.04|2699.73|2686.73|2700.75|2687.75|2698.04|2685.04|34
1621980720000|2021-05-25 22:12:00|2648.25|2635.25|2648.98|2635.98|2649.9|2636.9|2647.54|2634.54|39
1621980730000|2021-05-25 22:12:10|2649.22|2636.22|2647.42|2634.42|2649.29|2636.29|2647.42|2634.42|35
1621984300000|2021-05-25 23:11:40|2699.71|2686.71|2699.42|2686.42|2701.13|2688.13|2699.1|2686.1|33
1621980740000|2021-05-25 22:12:20|2647.15|2634.15|2645.13|2632.13|2647.15|2634.15|2643.29|2630.29|39
1621984310000|2021-05-25 23:11:50|2699.31|2686.31|2700.21|2687.21|2700.95|2687.95|2699.13|2686.13|32
1621980750000|2021-05-25 22:12:30|2645.54|2632.54|2646.31|2633.31|2647.66|2634.66|2645.54|2632.54|35
1621980760000|2021-05-25 22:12:40|2646.2|2633.2|2647.57|2634.57|2648.07|2635.07|2646.12|2633.12|37
1621984320000|2021-05-25 23:12:00|2700.29|2687.29|2701.76|2688.76|2701.76|2688.76|2699.2|2686.2|32
1621980770000|2021-05-25 22:12:50|2647.76|2634.76|2649.19|2636.19|2649.24|2636.24|2647.28|2634.28|39
1621980780000|2021-05-25 22:13:00|2649.16|2636.16|2647.67|2634.67|2649.2|2636.2|2647.15|2634.15|34
1621984330000|2021-05-25 23:12:10|2701.91|2688.91|2704.43|2691.43|2705.39|2692.39|2701.77|2688.77|34
1621980790000|2021-05-25 22:13:10|2648.08|2635.08|2649.18|2636.18|2650.7|2637.7|2648.08|2635.08|37
1621980800000|2021-05-25 22:13:20|2649.16|2636.16|2651.76|2638.76|2652.88|2639.88|2649.16|2636.16|38
1621984340000|2021-05-25 23:12:20|2704.01|2691.01|2702.8|2689.8|2704.1|2691.1|2702.5|2689.5|36
1621980810000|2021-05-25 22:13:30|2651.84|2638.84|2651.67|2638.67|2652.36|2639.36|2651|2638|38
1621980820000|2021-05-25 22:13:40|2651.84|2638.84|2652.64|2639.64|2653.64|2640.64|2651.84|2638.84|33
1621984350000|2021-05-25 23:12:30|2702.77|2689.77|2702.64|2689.64|2702.92|2689.92|2702.6|2689.6|28
1621980830000|2021-05-25 22:13:50|2652.58|2639.58|2654.42|2641.42|2654.42|2641.42|2652.35|2639.35|36
1621980840000|2021-05-25 22:14:00|2654.52|2641.52|2658.91|2645.91|2659.3|2646.3|2653.95|2640.95|31
1621984360000|2021-05-25 23:12:40|2702.62|2689.62|2701.6|2688.6|2702.63|2689.63|2701.6|2688.6|23
1621980850000|2021-05-25 22:14:10|2659.19|2646.19|2656.98|2643.98|2660.29|2647.29|2656.84|2643.84|31
1621980860000|2021-05-25 22:14:20|2656.96|2643.96|2658.87|2645.87|2659.08|2646.08|2655.67|2642.67|36
1621984370000|2021-05-25 23:12:50|2701.23|2688.23|2699.02|2686.02|2701.23|2688.23|2698.59|2685.59|33
1621980870000|2021-05-25 22:14:30|2658.4|2645.4|2656.64|2643.64|2659.58|2646.58|2656.64|2643.64|28
1621980880000|2021-05-25 22:14:40|2657.54|2644.54|2661.11|2648.11|2661.31|2648.31|2657.54|2644.54|33
1621984380000|2021-05-25 23:13:00|2698.97|2685.97|2699.96|2686.96|2699.96|2686.96|2698.71|2685.71|36
1621980890000|2021-05-25 22:14:50|2661.19|2648.19|2657.78|2644.78|2661.54|2648.54|2657.34|2644.34|39
1621984390000|2021-05-25 23:13:10|2700.05|2687.05|2701.14|2688.14|2701.3|2688.3|2699.94|2686.94|34
1621980900000|2021-05-25 22:15:00|2657.72|2644.72|2653.82|2640.82|2657.72|2644.72|2653.4|2640.4|39
1621980910000|2021-05-25 22:15:10|2654.07|2641.07|2659.58|2646.58|2659.58|2646.58|2653.29|2640.29|37
1621984400000|2021-05-25 23:13:20|2701.16|2688.16|2702.3|2689.3|2702.52|2689.52|2700.92|2687.92|32
1621980920000|2021-05-25 22:15:20|2659.59|2646.59|2660.92|2647.92|2661.88|2648.88|2658.08|2645.08|37
1621980930000|2021-05-25 22:15:30|2660.95|2647.95|2659.34|2646.34|2660.97|2647.97|2658.86|2645.86|36
1621984410000|2021-05-25 23:13:30|2702.21|2689.21|2702.81|2689.81|2702.86|2689.86|2701.73|2688.73|31
1621980940000|2021-05-25 22:15:40|2660.48|2647.48|2659.17|2646.17|2660.99|2647.99|2657.99|2644.99|39
1621980950000|2021-05-25 22:15:50|2659.29|2646.29|2656.49|2643.49|2659.4|2646.4|2656.38|2643.38|39
1621984420000|2021-05-25 23:13:40|2702.76|2689.76|2702.79|2689.79|2703.02|2690.02|2702.18|2689.18|36
1621980960000|2021-05-25 22:16:00|2655.78|2642.78|2654.22|2641.22|2656.8|2643.8|2654.14|2641.14|37
1621984430000|2021-05-25 23:13:50|2702.91|2689.91|2702.67|2689.67|2703.8|2690.8|2702.58|2689.58|32
1621980970000|2021-05-25 22:16:10|2653.88|2640.88|2652.36|2639.36|2654.76|2641.76|2652.2|2639.2|36
1621980980000|2021-05-25 22:16:20|2652.34|2639.34|2651.14|2638.14|2652.56|2639.56|2650.8|2637.8|37
1621984440000|2021-05-25 23:14:00|2702.42|2689.42|2701.57|2688.57|2702.42|2689.42|2700.23|2687.23|39
1621980990000|2021-05-25 22:16:30|2651.2|2638.2|2651.62|2638.62|2652.6|2639.6|2650.51|2637.51|37
1621981000000|2021-05-25 22:16:40|2651.52|2638.52|2651.18|2638.18|2652.28|2639.28|2650.93|2637.93|25
1621984450000|2021-05-25 23:14:10|2701.92|2688.92|2702.33|2689.33|2703.52|2690.52|2701.57|2688.57|38
1621981010000|2021-05-25 22:16:50|2651.17|2638.17|2650.69|2637.69|2652.21|2639.21|2650.69|2637.69|29
1621981020000|2021-05-25 22:17:00|2650.77|2637.77|2646.24|2633.24|2650.77|2637.77|2646.24|2633.24|34
1621984460000|2021-05-25 23:14:20|2702.57|2689.57|2703.57|2690.57|2704.13|2691.13|2702.57|2689.57|35
1621981030000|2021-05-25 22:17:10|2646.26|2633.26|2649|2636|2649|2636|2643.77|2630.77|40
1621981040000|2021-05-25 22:17:20|2649.3|2636.3|2643.53|2630.53|2649.3|2636.3|2643.53|2630.53|40
1621984470000|2021-05-25 23:14:30|2703.54|2690.54|2703.99|2690.99|2704.28|2691.28|2702.77|2689.77|26
1621981050000|2021-05-25 22:17:30|2643.44|2630.44|2645.53|2632.53|2645.53|2632.53|2642.03|2629.03|38
1621984480000|2021-05-25 23:14:40|2704.23|2691.23|2704.5|2691.5|2704.85|2691.85|2704.23|2691.23|30
1621981060000|2021-05-25 22:17:40|2645.79|2632.79|2648.23|2635.23|2648.23|2635.23|2645.03|2632.03|35
1621981070000|2021-05-25 22:17:50|2648.13|2635.13|2650.36|2637.36|2651.41|2638.41|2648.13|2635.13|38
1621984490000|2021-05-25 23:14:50|2704.48|2691.48|2704.81|2691.81|2705.14|2692.14|2704.44|2691.44|29
1621981080000|2021-05-25 22:18:00|2650.15|2637.15|2653.53|2640.53|2654.01|2641.01|2649.18|2636.18|25
1621981090000|2021-05-25 22:18:10|2653.92|2640.92|2658.72|2645.72|2659.5|2646.5|2653.89|2640.89|38
1621984500000|2021-05-25 23:15:00|2705.02|2692.02|2705.1|2692.1|2705.16|2692.16|2704.65|2691.65|20
1621981100000|2021-05-25 22:18:20|2658.86|2645.86|2656.51|2643.51|2659.57|2646.57|2655.73|2642.73|32
1621981110000|2021-05-25 22:18:30|2656.8|2643.8|2655.95|2642.95|2657.68|2644.68|2653.77|2640.77|35
1621984510000|2021-05-25 23:15:10|2705.13|2692.13|2706.94|2693.94|2706.94|2693.94|2704.95|2691.95|29
1621981120000|2021-05-25 22:18:40|2655.66|2642.66|2655.95|2642.95|2656.81|2643.81|2654.63|2641.63|38
1621981130000|2021-05-25 22:18:50|2655.97|2642.97|2662.96|2649.96|2663.29|2650.29|2655.97|2642.97|36
1621984520000|2021-05-25 23:15:20|2706.95|2693.95|2708.98|2695.98|2709.28|2696.28|2706.69|2693.69|32
1621981140000|2021-05-25 22:19:00|2662.88|2649.88|2662.62|2649.62|2663.91|2650.91|2662.29|2649.29|38
1621984530000|2021-05-25 23:15:30|2708.87|2695.87|2712.21|2699.21|2712.21|2699.21|2708.87|2695.87|36
1621981150000|2021-05-25 22:19:10|2662.74|2649.74|2663.62|2650.62|2664.56|2651.56|2662.74|2649.74|38
1621981160000|2021-05-25 22:19:20|2663.99|2650.99|2664.64|2651.64|2664.64|2651.64|2663.17|2650.17|39
1621984540000|2021-05-25 23:15:40|2712.26|2699.26|2712.93|2699.93|2714.02|2701.02|2712.26|2699.26|34
1621981170000|2021-05-25 22:19:30|2665.66|2652.66|2667.98|2654.98|2667.98|2654.98|2665.66|2652.66|38
1621981180000|2021-05-25 22:19:40|2667.56|2654.56|2666.57|2653.57|2671.08|2658.08|2666.36|2653.36|37
1621984550000|2021-05-25 23:15:50|2712.9|2699.9|2716.05|2703.05|2717.51|2704.51|2712.49|2699.49|36
1621981190000|2021-05-25 22:19:50|2666.8|2653.8|2667.98|2654.98|2669.1|2656.1|2665.98|2652.98|35
1621981200000|2021-05-25 22:20:00|2668|2655|2668.92|2655.92|2670.12|2657.12|2668|2655|38
1621984560000|2021-05-25 23:16:00|2716.18|2703.18|2714.93|2701.93|2716.18|2703.18|2713.57|2700.57|40
1621981210000|2021-05-25 22:20:10|2669.02|2656.02|2666.5|2653.5|2669.36|2656.36|2665.51|2652.51|40
1621981220000|2021-05-25 22:20:20|2666.16|2653.16|2667.19|2654.19|2668.27|2655.27|2664.36|2651.36|39
1621984570000|2021-05-25 23:16:10|2715.24|2702.24|2715.28|2702.28|2716.09|2703.09|2715.01|2702.01|37
1621981230000|2021-05-25 22:20:30|2667.31|2654.31|2666.55|2653.55|2667.4|2654.4|2663.33|2650.33|39
1621981240000|2021-05-25 22:20:40|2666.44|2653.44|2669.58|2656.58|2669.61|2656.61|2666.42|2653.42|38
1621984580000|2021-05-25 23:16:20|2715.17|2702.17|2714.03|2701.03|2715.17|2702.17|2713.83|2700.83|30
1621981250000|2021-05-25 22:20:50|2669.55|2656.55|2669.93|2656.93|2670.06|2657.06|2668.88|2655.88|35
1621984590000|2021-05-25 23:16:30|2714.05|2701.05|2710.82|2697.82|2714.05|2701.05|2710.82|2697.82|37
1621981260000|2021-05-25 22:21:00|2669.68|2656.68|2669.61|2656.61|2670.24|2657.24|2668.99|2655.99|38
1621981270000|2021-05-25 22:21:10|2669.45|2656.45|2669.38|2656.38|2669.83|2656.83|2669.18|2656.18|27
1621984600000|2021-05-25 23:16:40|2710.31|2697.31|2708.17|2695.17|2710.4|2697.4|2707.27|2694.27|38
1621981280000|2021-05-25 22:21:20|2669.24|2656.24|2667.32|2654.32|2670.17|2657.17|2667.32|2654.32|37
1621981290000|2021-05-25 22:21:30|2667.41|2654.41|2666.18|2653.18|2667.41|2654.41|2665.88|2652.88|32
1621984610000|2021-05-25 23:16:50|2708.11|2695.11|2709.27|2696.27|2709.28|2696.28|2708.11|2695.11|38
1621981300000|2021-05-25 22:21:40|2666.13|2653.13|2665.05|2652.05|2667.27|2654.27|2664.81|2651.81|37
1621981310000|2021-05-25 22:21:50|2665.01|2652.01|2662.62|2649.62|2665.17|2652.17|2662|2649|36
1621984620000|2021-05-25 23:17:00|2709.16|2696.16|2710.98|2697.98|2710.98|2697.98|2708.49|2695.49|33
1621981320000|2021-05-25 22:22:00|2662.67|2649.67|2664.16|2651.16|2664.17|2651.17|2662.05|2649.05|32
1621981330000|2021-05-25 22:22:10|2664.61|2651.61|2663.74|2650.74|2665.03|2652.03|2662.83|2649.83|39
1621984630000|2021-05-25 23:17:10|2710.95|2697.95|2711.09|2698.09|2711.09|2698.09|2709.13|2696.13|34
1621981340000|2021-05-25 22:22:20|2663.54|2650.54|2662.47|2649.47|2663.72|2650.72|2662.19|2649.19|35
1621981350000|2021-05-25 22:22:30|2662.46|2649.46|2661.01|2648.01|2662.47|2649.47|2661.01|2648.01|30
1621984640000|2021-05-25 23:17:20|2711.12|2698.12|2712.99|2699.99|2713.04|2700.04|2711.12|2698.12|34
1621981360000|2021-05-25 22:22:40|2660.98|2647.98|2660.13|2647.13|2661.01|2648.01|2659.6|2646.6|28
1621981370000|2021-05-25 22:22:50|2660|2647|2658.21|2645.21|2660|2647|2657.47|2644.47|31
1621984650000|2021-05-25 23:17:30|2712.9|2699.9|2712.42|2699.42|2713.01|2700.01|2711.87|2698.87|34
1621981380000|2021-05-25 22:23:00|2658.18|2645.18|2659.78|2646.78|2660.1|2647.1|2657.13|2644.13|38
1621981390000|2021-05-25 22:23:10|2659.74|2646.74|2661.15|2648.15|2662.03|2649.03|2658.85|2645.85|39
1621984660000|2021-05-25 23:17:40|2712.44|2699.44|2711.06|2698.06|2712.46|2699.46|2710.85|2697.85|39
1621981400000|2021-05-25 22:23:20|2660.85|2647.85|2665.71|2652.71|2665.71|2652.71|2660.02|2647.02|40
1621984670000|2021-05-25 23:17:50|2711.05|2698.05|2712.53|2699.53|2712.71|2699.71|2711.05|2698.05|30
1621981410000|2021-05-25 22:23:30|2665.36|2652.36|2664.11|2651.11|2665.77|2652.77|2662.5|2649.5|39
1621981420000|2021-05-25 22:23:40|2663.28|2650.28|2670.31|2657.31|2670.31|2657.31|2663.28|2650.28|39
1621984680000|2021-05-25 23:18:00|2712.29|2699.29|2710.68|2697.68|2712.56|2699.56|2710.68|2697.68|36
1621981430000|2021-05-25 22:23:50|2671.21|2658.21|2671.53|2658.53|2672.21|2659.21|2669.34|2656.34|37
1621981440000|2021-05-25 22:24:00|2671.59|2658.59|2670.85|2657.85|2671.69|2658.69|2668.84|2655.84|38
1621984690000|2021-05-25 23:18:10|2710.12|2697.12|2711.75|2698.75|2711.87|2698.87|2710.12|2697.12|36
1621981450000|2021-05-25 22:24:10|2671.07|2658.07|2668.76|2655.76|2671.46|2658.46|2668.64|2655.64|36
1621984700000|2021-05-25 23:18:20|2711.76|2698.76|2711.17|2698.17|2712.7|2699.7|2711.08|2698.08|29
1621981460000|2021-05-25 22:24:20|2668.7|2655.7|2668.71|2655.71|2669.99|2656.99|2666.74|2653.74|37
1621981470000|2021-05-25 22:24:30|2669.22|2656.22|2667.29|2654.29|2669.67|2656.67|2667.21|2654.21|39
1621984710000|2021-05-25 23:18:30|2711.13|2698.13|2708.23|2695.23|2711.13|2698.13|2707.98|2694.98|30
1621981480000|2021-05-25 22:24:40|2667.08|2654.08|2667.31|2654.31|2668.3|2655.3|2666.94|2653.94|36
1621981490000|2021-05-25 22:24:50|2667.4|2654.4|2663.84|2650.84|2667.4|2654.4|2663.73|2650.73|37
1621984720000|2021-05-25 23:18:40|2708.25|2695.25|2708.23|2695.23|2708.66|2695.66|2707.95|2694.95|33
1621981500000|2021-05-25 22:25:00|2663.53|2650.53|2665.97|2652.97|2666.58|2653.58|2663.53|2650.53|36
1621981510000|2021-05-25 22:25:10|2665.64|2652.64|2661.46|2648.46|2665.64|2652.64|2660.63|2647.63|38
1621984730000|2021-05-25 23:18:50|2708.12|2695.12|2707.36|2694.36|2708.12|2695.12|2707.36|2694.36|21
1621981520000|2021-05-25 22:25:20|2661.6|2648.6|2659.76|2646.76|2662.46|2649.46|2659.74|2646.74|34
1621981530000|2021-05-25 22:25:30|2659.77|2646.77|2658.24|2645.24|2661.05|2648.05|2657.69|2644.69|30
1621984740000|2021-05-25 23:19:00|2707.32|2694.32|2707.02|2694.02|2708|2695|2706.92|2693.92|24
1621981540000|2021-05-25 22:25:40|2658.36|2645.36|2657.36|2644.36|2658.87|2645.87|2656.63|2643.63|38
1621981550000|2021-05-25 22:25:50|2657.19|2644.19|2658.51|2645.51|2659.74|2646.74|2657.19|2644.19|33
1621984750000|2021-05-25 23:19:10|2707.04|2694.04|2706.63|2693.63|2707.57|2694.57|2706.63|2693.63|32
1621981560000|2021-05-25 22:26:00|2658.64|2645.64|2659.18|2646.18|2659.51|2646.51|2658.19|2645.19|38
1621981570000|2021-05-25 22:26:10|2659.07|2646.07|2661.1|2648.1|2661.14|2648.14|2658.22|2645.22|31
1621984760000|2021-05-25 23:19:20|2706.49|2693.49|2702.12|2689.12|2706.49|2693.49|2701.96|2688.96|36
1621981580000|2021-05-25 22:26:20|2661.92|2648.92|2664.59|2651.59|2666.21|2653.21|2661.92|2648.92|37
1621984770000|2021-05-25 23:19:30|2702.23|2689.23|2702.1|2689.1|2703.79|2690.79|2701.96|2688.96|38
1621981590000|2021-05-25 22:26:30|2664.44|2651.44|2664.42|2651.42|2666.29|2653.29|2663.87|2650.87|37
1621981600000|2021-05-25 22:26:40|2664.47|2651.47|2665.49|2652.49|2667.14|2654.14|2664.47|2651.47|38
1621984780000|2021-05-25 23:19:40|2702.39|2689.39|2700.82|2687.82|2702.61|2689.61|2700.22|2687.22|34
1621981610000|2021-05-25 22:26:50|2665.48|2652.48|2664.33|2651.33|2665.48|2652.48|2663.87|2650.87|38
1621981620000|2021-05-25 22:27:00|2664.44|2651.44|2666.7|2653.7|2666.8|2653.8|2663.99|2650.99|33
1621984790000|2021-05-25 23:19:50|2700.63|2687.63|2701.47|2688.47|2701.99|2688.99|2699.1|2686.1|34
1621981630000|2021-05-25 22:27:10|2666.78|2653.78|2667.06|2654.06|2667.22|2654.22|2666.36|2653.36|38
1621981640000|2021-05-25 22:27:20|2667.05|2654.05|2667.17|2654.17|2667.43|2654.43|2666.85|2653.85|22
1621984800000|2021-05-25 23:20:00|2701.12|2688.12|2700.91|2687.91|2701.21|2688.21|2699.72|2686.72|35
1621981650000|2021-05-25 22:27:30|2667.04|2654.04|2668.88|2655.88|2669.13|2656.13|2666.6|2653.6|30
1621981660000|2021-05-25 22:27:40|2668.78|2655.78|2671.84|2658.84|2671.84|2658.84|2668.14|2655.14|31
1621984810000|2021-05-25 23:20:10|2700.84|2687.84|2702.44|2689.44|2702.71|2689.71|2700.58|2687.58|33
1621981670000|2021-05-25 22:27:50|2671.94|2658.94|2669.51|2656.51|2672.79|2659.79|2669.51|2656.51|34
1621984820000|2021-05-25 23:20:20|2702.52|2689.52|2706.24|2693.24|2706.51|2693.51|2702.43|2689.43|37
1621981680000|2021-05-25 22:28:00|2669.69|2656.69|2670.49|2657.49|2671.2|2658.2|2669|2656|37
1621981690000|2021-05-25 22:28:10|2670.47|2657.47|2673.51|2660.51|2673.51|2660.51|2669.6|2656.6|37
1621984830000|2021-05-25 23:20:30|2706.34|2693.34|2704.91|2691.91|2706.77|2693.77|2704.41|2691.41|38
1621981700000|2021-05-25 22:28:20|2673.36|2660.36|2674.25|2661.25|2675.28|2662.28|2673.36|2660.36|35
1621981710000|2021-05-25 22:28:30|2674.39|2661.39|2678.32|2665.32|2678.32|2665.32|2674.39|2661.39|38
1621984840000|2021-05-25 23:20:40|2704.96|2691.96|2705.69|2692.69|2705.8|2692.8|2704.63|2691.63|37
1621981720000|2021-05-25 22:28:40|2678.05|2665.05|2679.47|2666.47|2679.79|2666.79|2677.49|2664.49|36
1621981730000|2021-05-25 22:28:50|2679.33|2666.33|2681.56|2668.56|2681.58|2668.58|2678.67|2665.67|35
1621984850000|2021-05-25 23:20:50|2705.24|2692.24|2702.12|2689.12|2705.69|2692.69|2701.96|2688.96|38
1621981740000|2021-05-25 22:29:00|2681.58|2668.58|2685.15|2672.15|2686.73|2673.73|2681.58|2668.58|36
1621981750000|2021-05-25 22:29:10|2685.07|2672.07|2689.34|2676.34|2689.85|2676.85|2682.93|2669.93|38
1621984860000|2021-05-25 23:21:00|2702.56|2689.56|2699.36|2686.36|2703.03|2690.03|2699.28|2686.28|40
1621981760000|2021-05-25 22:29:20|2691.4|2678.4|2691.08|2678.08|2691.51|2678.51|2689.74|2676.74|36
1621981770000|2021-05-25 22:29:30|2691.4|2678.4|2696.41|2683.41|2698.48|2685.48|2691.4|2678.4|39
1621984870000|2021-05-25 23:21:10|2699.34|2686.34|2701.43|2688.43|2701.7|2688.7|2699.34|2686.34|37
1621981780000|2021-05-25 22:29:40|2695.95|2682.95|2696.46|2683.46|2696.56|2683.56|2693.31|2680.31|37
1621981790000|2021-05-25 22:29:50|2696.32|2683.32|2696.81|2683.81|2696.81|2683.81|2695.51|2682.51|38
1621984880000|2021-05-25 23:21:20|2701.46|2688.46|2700.37|2687.37|2702.24|2689.24|2700.37|2687.37|36
1621981800000|2021-05-25 22:30:00|2697|2684|2694.51|2681.51|2697.05|2684.05|2694.11|2681.11|36
1621981810000|2021-05-25 22:30:10|2694.89|2681.89|2699.99|2686.99|2701.88|2688.88|2694.89|2681.89|34
1621984890000|2021-05-25 23:21:30|2700.47|2687.47|2699.5|2686.5|2700.47|2687.47|2699.22|2686.22|26
1621981820000|2021-05-25 22:30:20|2700.13|2687.13|2701.73|2688.73|2701.86|2688.86|2700.03|2687.03|35
1621981830000|2021-05-25 22:30:30|2701.8|2688.8|2701.22|2688.22|2701.8|2688.8|2700.41|2687.41|35
1621984900000|2021-05-25 23:21:40|2699.63|2686.63|2699.8|2686.8|2699.89|2686.89|2698.83|2685.83|33
1621981840000|2021-05-25 22:30:40|2701.23|2688.23|2704|2691|2705.22|2692.22|2700.71|2687.71|36
1621981850000|2021-05-25 22:30:50|2704.31|2691.31|2703.07|2690.07|2704.78|2691.78|2703.07|2690.07|36
1621984910000|2021-05-25 23:21:50|2699.83|2686.83|2699.64|2686.64|2700.31|2687.31|2699.46|2686.46|33
1621981860000|2021-05-25 22:31:00|2703.14|2690.14|2697.43|2684.43|2703.75|2690.75|2697.41|2684.41|39
1621981870000|2021-05-25 22:31:10|2697.46|2684.46|2699.22|2686.22|2699.75|2686.75|2696.68|2683.68|40
1621984920000|2021-05-25 23:22:00|2699.7|2686.7|2700.78|2687.78|2700.96|2687.96|2699.24|2686.24|35
1621981880000|2021-05-25 22:31:20|2699.05|2686.05|2700.04|2687.04|2702.26|2689.26|2699.05|2686.05|37
1621981890000|2021-05-25 22:31:30|2700.5|2687.5|2700.23|2687.23|2700.9|2687.9|2699.07|2686.07|38
1621984930000|2021-05-25 23:22:10|2700.64|2687.64|2702.69|2689.69|2703.42|2690.42|2700.64|2687.64|37
1621981900000|2021-05-25 22:31:40|2700.35|2687.35|2701.32|2688.32|2701.32|2688.32|2699.1|2686.1|37
1621981910000|2021-05-25 22:31:50|2701.23|2688.23|2700.15|2687.15|2701.68|2688.68|2700.15|2687.15|36
1621984940000|2021-05-25 23:22:20|2703.77|2690.77|2708.24|2695.24|2708.24|2695.24|2703.77|2690.77|35
1621981920000|2021-05-25 22:32:00|2700.17|2687.17|2699.89|2686.89|2700.72|2687.72|2699.53|2686.53|37
1621981930000|2021-05-25 22:32:10|2700.06|2687.06|2699.89|2686.89|2700.69|2687.69|2699.73|2686.73|32
1621984950000|2021-05-25 23:22:30|2708.49|2695.49|2712.36|2699.36|2712.36|2699.36|2708.49|2695.49|40
1621981940000|2021-05-25 22:32:20|2700.02|2687.02|2702.25|2689.25|2702.35|2689.35|2699.44|2686.44|36
1621984960000|2021-05-25 23:22:40|2712.22|2699.22|2711.78|2698.78|2712.7|2699.7|2711.47|2698.47|38
1621981950000|2021-05-25 22:32:30|2701.95|2688.95|2701.75|2688.75|2702.1|2689.1|2700.88|2687.88|36
1621981960000|2021-05-25 22:32:40|2701.48|2688.48|2701.82|2688.82|2702.73|2689.73|2701.02|2688.02|38
1621984970000|2021-05-25 23:22:50|2711.77|2698.77|2712.94|2699.94|2713.28|2700.28|2711.77|2698.77|30
1621981970000|2021-05-25 22:32:50|2702.21|2689.21|2704.44|2691.44|2704.53|2691.53|2701.27|2688.27|37
1621981980000|2021-05-25 22:33:00|2704.49|2691.49|2704.56|2691.56|2704.74|2691.74|2703.17|2690.17|35
1621984980000|2021-05-25 23:23:00|2712.66|2699.66|2713.44|2700.44|2713.44|2700.44|2712.09|2699.09|33
1621981990000|2021-05-25 22:33:10|2704.32|2691.32|2701.9|2688.9|2704.32|2691.32|2701.72|2688.72|39
1621982000000|2021-05-25 22:33:20|2701.89|2688.89|2702.24|2689.24|2702.24|2689.24|2700.72|2687.72|33
1621984990000|2021-05-25 23:23:10|2713.28|2700.28|2711.62|2698.62|2713.41|2700.41|2711.46|2698.46|34
1621982010000|2021-05-25 22:33:30|2702.19|2689.19|2701.74|2688.74|2702.51|2689.51|2700.82|2687.82|38
1621982020000|2021-05-25 22:33:40|2701.82|2688.82|2702.66|2689.66|2704.33|2691.33|2701.58|2688.58|38
1621985000000|2021-05-25 23:23:20|2711.59|2698.59|2713.21|2700.21|2713.21|2700.21|2711.42|2698.42|36
1621982030000|2021-05-25 22:33:50|2703.24|2690.24|2702.6|2689.6|2703.45|2690.45|2702.26|2689.26|35
1621982040000|2021-05-25 22:34:00|2702.63|2689.63|2703.48|2690.48|2704.53|2691.53|2702.32|2689.32|37
1621985010000|2021-05-25 23:23:30|2713.22|2700.22|2712.18|2699.18|2713.26|2700.26|2711.6|2698.6|36
1621982050000|2021-05-25 22:34:10|2703.38|2690.38|2702.1|2689.1|2703.38|2690.38|2701.64|2688.64|37
1621982060000|2021-05-25 22:34:20|2701.79|2688.79|2702.82|2689.82|2702.84|2689.84|2701.07|2688.07|36
1621985020000|2021-05-25 23:23:40|2712|2699|2709.99|2696.99|2712|2699|2709.46|2696.46|31
1621982070000|2021-05-25 22:34:30|2702.94|2689.94|2701.01|2688.01|2703.7|2690.7|2701.01|2688.01|37
1621982080000|2021-05-25 22:34:40|2701.15|2688.15|2700.2|2687.2|2701.21|2688.21|2700.06|2687.06|34
1621985030000|2021-05-25 23:23:50|2710.06|2697.06|2709.16|2696.16|2711.03|2698.03|2708.97|2695.97|23
1621982090000|2021-05-25 22:34:50|2700.67|2687.67|2700.91|2687.91|2701.56|2688.56|2700.59|2687.59|36
1621982100000|2021-05-25 22:35:00|2701|2688|2700.54|2687.54|2701.35|2688.35|2700.54|2687.54|34
1621985040000|2021-05-25 23:24:00|2709|2696|2704.91|2691.91|2709|2696|2704.28|2691.28|34
1621982110000|2021-05-25 22:35:10|2700.33|2687.33|2700.4|2687.4|2700.81|2687.81|2699.95|2686.95|36
1621985050000|2021-05-25 23:24:10|2704.82|2691.82|2705.71|2692.71|2705.71|2692.71|2704.82|2691.82|21
1621982120000|2021-05-25 22:35:20|2700.2|2687.2|2696.96|2683.96|2700.2|2687.2|2696.83|2683.83|37
1621982130000|2021-05-25 22:35:30|2696.63|2683.63|2691.44|2678.44|2696.63|2683.63|2691.44|2678.44|38
1621985060000|2021-05-25 23:24:20|2705.75|2692.75|2705.3|2692.3|2705.92|2692.92|2705.3|2692.3|23
1621982140000|2021-05-25 22:35:40|2691.43|2678.43|2692.95|2679.95|2692.95|2679.95|2691.43|2678.43|29
1621982150000|2021-05-25 22:35:50|2693|2680|2692.18|2679.18|2694.01|2681.01|2691|2678|40
1621985070000|2021-05-25 23:24:30|2705.29|2692.29|2705.6|2692.6|2705.79|2692.79|2705.24|2692.24|22
1621982160000|2021-05-25 22:36:00|2691.97|2678.97|2690.91|2677.91|2692.58|2679.58|2690.73|2677.73|35
1621982170000|2021-05-25 22:36:10|2690.97|2677.97|2687.41|2674.41|2691.01|2678.01|2686.67|2673.67|34
1621985080000|2021-05-25 23:24:40|2705.63|2692.63|2706.8|2693.8|2706.93|2693.93|2705.24|2692.24|19
1621982180000|2021-05-25 22:36:20|2687.36|2674.36|2683.58|2670.58|2687.51|2674.51|2683.42|2670.42|38
1621982190000|2021-05-25 22:36:30|2683.57|2670.57|2681.2|2668.2|2683.57|2670.57|2681.2|2668.2|35
1621985090000|2021-05-25 23:24:50|2706.84|2693.84|2705.87|2692.87|2707.22|2694.22|2705.44|2692.44|29
1621982200000|2021-05-25 22:36:40|2681.28|2668.28|2679.3|2666.3|2681.28|2668.28|2679.29|2666.29|37
1621985100000|2021-05-25 23:25:00|2705.63|2692.63|2705.36|2692.36|2705.7|2692.7|2705|2692|34
1621982210000|2021-05-25 22:36:50|2679.29|2666.29|2681.02|2668.02|2681.86|2668.86|2678.85|2665.85|35
1621982220000|2021-05-25 22:37:00|2681.03|2668.03|2689.57|2676.57|2689.71|2676.71|2680.77|2667.77|38
1621985110000|2021-05-25 23:25:10|2705.35|2692.35|2704.87|2691.87|2705.55|2692.55|2704.78|2691.78|30
1621982230000|2021-05-25 22:37:10|2689.53|2676.53|2687.84|2674.84|2689.98|2676.98|2687.44|2674.44|37
1621982240000|2021-05-25 22:37:20|2687.71|2674.71|2685.83|2672.83|2689.39|2676.39|2685.37|2672.37|36
1621985120000|2021-05-25 23:25:20|2704.89|2691.89|2704.8|2691.8|2706.26|2693.26|2704.59|2691.59|20
1621982250000|2021-05-25 22:37:30|2684.96|2671.96|2686.23|2673.23|2686.43|2673.43|2684.51|2671.51|37
1621982260000|2021-05-25 22:37:40|2685.84|2672.84|2683.78|2670.78|2686.11|2673.11|2683.78|2670.78|39
1621985130000|2021-05-25 23:25:30|2705.03|2692.03|2706.25|2693.25|2706.25|2693.25|2704.92|2691.92|31
1621982270000|2021-05-25 22:37:50|2684.02|2671.02|2682.77|2669.77|2684.02|2671.02|2682.12|2669.12|37
1621985140000|2021-05-25 23:25:40|2706.39|2693.39|2708.59|2695.59|2708.59|2695.59|2705.93|2692.93|27
1621982280000|2021-05-25 22:38:00|2682.58|2669.58|2685.09|2672.09|2686.03|2673.03|2682.22|2669.22|39
1621982290000|2021-05-25 22:38:10|2685.63|2672.63|2688.61|2675.61|2689.02|2676.02|2685.63|2672.63|37
1621985150000|2021-05-25 23:25:50|2708.43|2695.43|2709.56|2696.56|2710.95|2697.95|2708.13|2695.13|37
1621982300000|2021-05-25 22:38:20|2688.16|2675.16|2687.61|2674.61|2688.29|2675.29|2687.04|2674.04|36
1621982310000|2021-05-25 22:38:30|2687.4|2674.4|2688.79|2675.79|2688.79|2675.79|2687.4|2674.4|31
1621985160000|2021-05-25 23:26:00|2709.6|2696.6|2710.27|2697.27|2711.81|2698.81|2709.55|2696.55|35
1621982320000|2021-05-25 22:38:40|2688.5|2675.5|2688.02|2675.02|2689.43|2676.43|2687.34|2674.34|31
1621982330000|2021-05-25 22:38:50|2687.84|2674.84|2687.85|2674.85|2688.04|2675.04|2686.94|2673.94|34
1621985170000|2021-05-25 23:26:10|2710.37|2697.37|2710.37|2697.37|2710.69|2697.69|2709.68|2696.68|25
1621982340000|2021-05-25 22:39:00|2687.76|2674.76|2687.87|2674.87|2688.4|2675.4|2686.86|2673.86|34
1621982350000|2021-05-25 22:39:10|2687.8|2674.8|2688.56|2675.56|2688.68|2675.68|2687.49|2674.49|38
1621985180000|2021-05-25 23:26:20|2710.92|2697.92|2712.06|2699.06|2715.55|2702.55|2710.56|2697.56|33
1621982360000|2021-05-25 22:39:20|2689.18|2676.18|2689.99|2676.99|2689.99|2676.99|2687.69|2674.69|37
1621985190000|2021-05-25 23:26:30|2712.32|2699.32|2715.04|2702.04|2715.04|2702.04|2711.78|2698.78|32
1621982370000|2021-05-25 22:39:30|2689.7|2676.7|2686.9|2673.9|2689.7|2676.7|2686.9|2673.9|37
1621982380000|2021-05-25 22:39:40|2686.96|2673.96|2691.85|2678.85|2691.85|2678.85|2686.96|2673.96|33
1621985200000|2021-05-25 23:26:40|2715.05|2702.05|2715.04|2702.04|2715.34|2702.34|2714.98|2701.98|20
1621982390000|2021-05-25 22:39:50|2692.16|2679.16|2696.3|2683.3|2696.57|2683.57|2692.01|2679.01|34
1621982400000|2021-05-25 22:40:00|2696.13|2683.13|2698.42|2685.42|2698.45|2685.45|2695.52|2682.52|39
1621985210000|2021-05-25 23:26:50|2715.01|2702.01|2713.92|2700.92|2715.1|2702.1|2713.58|2700.58|30
1621982410000|2021-05-25 22:40:10|2698.22|2685.22|2698.58|2685.58|2699.55|2686.55|2697.04|2684.04|38
1621982420000|2021-05-25 22:40:20|2698.63|2685.63|2696.48|2683.48|2698.79|2685.79|2696.48|2683.48|40
1621985220000|2021-05-25 23:27:00|2713.7|2700.7|2714.65|2701.65|2714.65|2701.65|2713.7|2700.7|20
1621982430000|2021-05-25 22:40:30|2696.62|2683.62|2697.4|2684.4|2698.67|2685.67|2696.43|2683.43|39
1621982440000|2021-05-25 22:40:40|2697.38|2684.38|2697.86|2684.86|2698.61|2685.61|2697.15|2684.15|35
1621985230000|2021-05-25 23:27:10|2714.13|2701.13|2714.61|2701.61|2714.95|2701.95|2714.13|2701.13|18
1621982450000|2021-05-25 22:40:50|2697.47|2684.47|2696.18|2683.18|2697.63|2684.63|2695.43|2682.43|39
1621982460000|2021-05-25 22:41:00|2696.07|2683.07|2696.45|2683.45|2697.19|2684.19|2695.81|2682.81|39
1621985240000|2021-05-25 23:27:20|2714.56|2701.56|2713.75|2700.75|2714.77|2701.77|2713.71|2700.71|17
1621982470000|2021-05-25 22:41:10|2696.74|2683.74|2696.8|2683.8|2697.74|2684.74|2696.08|2683.08|38
1621985250000|2021-05-25 23:27:30|2713.85|2700.85|2712.2|2699.2|2714.65|2701.65|2712.2|2699.2|26
1621982480000|2021-05-25 22:41:20|2696.89|2683.89|2697.46|2684.46|2698.21|2685.21|2696.86|2683.86|38
1621985260000|2021-05-25 23:27:40|2712.23|2699.23|2710.85|2697.85|2712.24|2699.24|2710.83|2697.83|27
1621982490000|2021-05-25 22:41:30|2697.38|2684.38|2696.87|2683.87|2697.86|2684.86|2696.46|2683.46|38
1621982500000|2021-05-25 22:41:40|2696.82|2683.82|2697.37|2684.37|2698.1|2685.1|2696.68|2683.68|37
1621985270000|2021-05-25 23:27:50|2710.77|2697.77|2708.92|2695.92|2710.78|2697.78|2708.92|2695.92|36
1621982510000|2021-05-25 22:41:50|2697.38|2684.38|2696.4|2683.4|2697.93|2684.93|2696.38|2683.38|36
1621982520000|2021-05-25 22:42:00|2696.09|2683.09|2695.02|2682.02|2697.2|2684.2|2695.02|2682.02|36
1621985280000|2021-05-25 23:28:00|2708.91|2695.91|2708|2695|2708.98|2695.98|2707.87|2694.87|33
1621982530000|2021-05-25 22:42:10|2695.15|2682.15|2693.79|2680.79|2695.15|2682.15|2693.23|2680.23|40
1621982540000|2021-05-25 22:42:20|2693.82|2680.82|2693.88|2680.88|2694.06|2681.06|2692.97|2679.97|39
1621985290000|2021-05-25 23:28:10|2707.99|2694.99|2708.25|2695.25|2708.33|2695.33|2706.69|2693.69|40
1621982550000|2021-05-25 22:42:30|2693.66|2680.66|2693.49|2680.49|2694.05|2681.05|2692.84|2679.84|38
1621982560000|2021-05-25 22:42:40|2693.18|2680.18|2694.13|2681.13|2694.2|2681.2|2692.85|2679.85|40
1621985300000|2021-05-25 23:28:20|2708.4|2695.4|2705.75|2692.75|2708.4|2695.4|2705.74|2692.74|25
1621982570000|2021-05-25 22:42:50|2694.28|2681.28|2693.41|2680.41|2694.77|2681.77|2693.27|2680.27|39
1621982580000|2021-05-25 22:43:00|2693.44|2680.44|2693.28|2680.28|2693.97|2680.97|2693.08|2680.08|38
1621985310000|2021-05-25 23:28:30|2705.78|2692.78|2705.33|2692.33|2705.78|2692.78|2704.36|2691.36|28
1621982590000|2021-05-25 22:43:10|2692.8|2679.8|2693.62|2680.62|2694.21|2681.21|2692.35|2679.35|39
1621982600000|2021-05-25 22:43:20|2693.63|2680.63|2695.93|2682.93|2696.3|2683.3|2692.97|2679.97|36
1621985320000|2021-05-25 23:28:40|2705.4|2692.4|2702.81|2689.81|2705.53|2692.53|2702.81|2689.81|30
1621982610000|2021-05-25 22:43:30|2695.84|2682.84|2694.92|2681.92|2695.9|2682.9|2694.46|2681.46|35
1621982620000|2021-05-25 22:43:40|2694.96|2681.96|2695.72|2682.72|2695.89|2682.89|2694.44|2681.44|35
1621985330000|2021-05-25 23:28:50|2702.98|2689.98|2702.09|2689.09|2703.03|2690.03|2701.79|2688.79|29
1621982630000|2021-05-25 22:43:50|2695.7|2682.7|2696.33|2683.33|2696.86|2683.86|2695.69|2682.69|36
1621982640000|2021-05-25 22:44:00|2696.63|2683.63|2698.88|2685.88|2699.58|2686.58|2696.51|2683.51|36
1621985340000|2021-05-25 23:29:00|2702.12|2689.12|2702.85|2689.85|2703.11|2690.11|2702.08|2689.08|30
1621982650000|2021-05-25 22:44:10|2698.59|2685.59|2700.28|2687.28|2700.46|2687.46|2698.17|2685.17|39
1621982660000|2021-05-25 22:44:20|2699.97|2686.97|2701.42|2688.42|2701.42|2688.42|2698.93|2685.93|34
1621985350000|2021-05-25 23:29:10|2703.71|2690.71|2703.22|2690.22|2703.98|2690.98|2703.15|2690.15|26
1621982670000|2021-05-25 22:44:30|2703.67|2690.67|2704.74|2691.74|2704.99|2691.99|2702.18|2689.18|35
1621985360000|2021-05-25 23:29:20|2703.23|2690.23|2703.78|2690.78|2704.36|2691.36|2703.23|2690.23|23
1621982680000|2021-05-25 22:44:40|2704.85|2691.85|2706.4|2693.4|2707.4|2694.4|2704.35|2691.35|37
1621982690000|2021-05-25 22:44:50|2706.45|2693.45|2706.42|2693.42|2707.24|2694.24|2705.57|2692.57|35
1621985370000|2021-05-25 23:29:30|2703.66|2690.66|2702.09|2689.09|2703.7|2690.7|2701.75|2688.75|31
1621982700000|2021-05-25 22:45:00|2706.25|2693.25|2707.3|2694.3|2707.51|2694.51|2706.25|2693.25|30
1621982710000|2021-05-25 22:45:10|2707.23|2694.23|2712.04|2699.04|2712.45|2699.45|2706.61|2693.61|37
1621985380000|2021-05-25 23:29:40|2702.11|2689.11|2701.58|2688.58|2702.17|2689.17|2699.51|2686.51|33
1621982720000|2021-05-25 22:45:20|2712.35|2699.35|2715.74|2702.74|2715.75|2702.75|2712.35|2699.35|39
1621982730000|2021-05-25 22:45:30|2716.12|2703.12|2716.55|2703.55|2716.74|2703.74|2714.02|2701.02|38
1621985390000|2021-05-25 23:29:50|2701.71|2688.71|2701.52|2688.52|2702.19|2689.19|2701.39|2688.39|26
1621982740000|2021-05-25 22:45:40|2716.01|2703.01|2717.78|2704.78|2717.78|2704.78|2715.06|2702.06|39
1621982750000|2021-05-25 22:45:50|2717.58|2704.58|2720.83|2707.83|2720.83|2707.83|2715.68|2702.68|38
1621985400000|2021-05-25 23:30:00|2701.47|2688.47|2702.39|2689.39|2702.47|2689.47|2701.21|2688.21|34
1621982760000|2021-05-25 22:46:00|2720.96|2707.96|2722.87|2709.87|2724.5|2711.5|2720.96|2707.96|37
1621985410000|2021-05-25 23:30:10|2702.44|2689.44|2703.01|2690.01|2703.01|2690.01|2701.86|2688.86|28
1621982770000|2021-05-25 22:46:10|2723.13|2710.13|2722.95|2709.95|2724.21|2711.21|2722.95|2709.95|36
1621982780000|2021-05-25 22:46:20|2722.98|2709.98|2724.26|2711.26|2724.56|2711.56|2722.55|2709.55|34
1621985420000|2021-05-25 23:30:20|2703.49|2690.49|2707.06|2694.06|2707.25|2694.25|2702.74|2689.74|35
1621982790000|2021-05-25 22:46:30|2724.07|2711.07|2726.25|2713.25|2726.88|2713.88|2724.07|2711.07|35
1621982800000|2021-05-25 22:46:40|2726.3|2713.3|2726.18|2713.18|2727.05|2714.05|2725.13|2712.13|34
1621985430000|2021-05-25 23:30:30|2706.91|2693.91|2709.24|2696.24|2709.59|2696.59|2706.5|2693.5|32
1621982810000|2021-05-25 22:46:50|2725.28|2712.28|2726.73|2713.73|2727.01|2714.01|2725.17|2712.17|29
1621982820000|2021-05-25 22:47:00|2726.75|2713.75|2723.64|2710.64|2727.05|2714.05|2723.03|2710.03|35
1621985440000|2021-05-25 23:30:40|2709.14|2696.14|2706.21|2693.21|2709.69|2696.69|2704.73|2691.73|37
1621982830000|2021-05-25 22:47:10|2723.63|2710.63|2725.67|2712.67|2726.48|2713.48|2722.9|2709.9|37
1621982840000|2021-05-25 22:47:20|2725.48|2712.48|2728.47|2715.47|2728.91|2715.91|2725.35|2712.35|38
1621985450000|2021-05-25 23:30:50|2706.56|2693.56|2706.39|2693.39|2707.84|2694.84|2706.37|2693.37|34
1621982850000|2021-05-25 22:47:30|2728.66|2715.66|2729.03|2716.03|2729.06|2716.06|2728.03|2715.03|38
1621985460000|2021-05-25 23:31:00|2706.34|2693.34|2707.36|2694.36|2707.44|2694.44|2705.58|2692.58|34
1621982860000|2021-05-25 22:47:40|2729.17|2716.17|2733.69|2720.69|2733.69|2720.69|2729.11|2716.11|29
1621982870000|2021-05-25 22:47:50|2733.85|2720.85|2736.08|2723.08|2740.59|2727.59|2733.85|2720.85|38
1621985470000|2021-05-25 23:31:10|2707.37|2694.37|2707.41|2694.41|2707.59|2694.59|2707.08|2694.08|29
1621982880000|2021-05-25 22:48:00|2735.36|2722.36|2735.48|2722.48|2736.12|2723.12|2734.52|2721.52|39
1621982890000|2021-05-25 22:48:10|2735.58|2722.58|2732.24|2719.24|2735.8|2722.8|2732.24|2719.24|40
1621985480000|2021-05-25 23:31:20|2707.54|2694.54|2708.23|2695.23|2709.46|2696.46|2707.41|2694.41|28
1621982900000|2021-05-25 22:48:20|2732.43|2719.43|2730.62|2717.62|2734.07|2721.07|2730.06|2717.06|39
1621982910000|2021-05-25 22:48:30|2730.58|2717.58|2729.76|2716.76|2731.69|2718.69|2729.76|2716.76|39
1621985490000|2021-05-25 23:31:30|2708.51|2695.51|2708.62|2695.62|2709.22|2696.22|2708.49|2695.49|16
1621982920000|2021-05-25 22:48:40|2729.47|2716.47|2728.95|2715.95|2730.7|2717.7|2728.87|2715.87|35
1621982930000|2021-05-25 22:48:50|2728.96|2715.96|2729.81|2716.81|2730.21|2717.21|2728.71|2715.71|38
1621985500000|2021-05-25 23:31:40|2709.13|2696.13|2709.61|2696.61|2709.96|2696.96|2708.94|2695.94|27
1621982940000|2021-05-25 22:49:00|2729.78|2716.78|2730.51|2717.51|2732.03|2719.03|2729.74|2716.74|36
1621982950000|2021-05-25 22:49:10|2730.52|2717.52|2730.71|2717.71|2731.61|2718.61|2729.72|2716.72|35
1621985510000|2021-05-25 23:31:50|2709.54|2696.54|2709.86|2696.86|2710.29|2697.29|2709.35|2696.35|24
1621982960000|2021-05-25 22:49:20|2730.7|2717.7|2731.13|2718.13|2731.86|2718.86|2730.69|2717.69|35
1621985520000|2021-05-25 23:32:00|2710.72|2697.72|2710.52|2697.52|2710.87|2697.87|2709.81|2696.81|32
1621982970000|2021-05-25 22:49:30|2730.94|2717.94|2729.52|2716.52|2732.37|2719.37|2729.2|2716.2|38
1621982980000|2021-05-25 22:49:40|2729.47|2716.47|2730.78|2717.78|2730.87|2717.87|2729.33|2716.33|39
1621985530000|2021-05-25 23:32:10|2710.7|2697.7|2712.13|2699.13|2712.13|2699.13|2710.44|2697.44|29
1621982990000|2021-05-25 22:49:50|2730.34|2717.34|2730.41|2717.41|2731.3|2718.3|2730.33|2717.33|32
1621983000000|2021-05-25 22:50:00|2730.33|2717.33|2729.76|2716.76|2730.33|2717.33|2729.35|2716.35|35
1621985540000|2021-05-25 23:32:20|2712.11|2699.11|2714.12|2701.12|2714.12|2701.12|2712.06|2699.06|35
1621983010000|2021-05-25 22:50:10|2729.68|2716.68|2730.01|2717.01|2730.3|2717.3|2729.25|2716.25|30
1621983020000|2021-05-25 22:50:20|2729.82|2716.82|2731.13|2718.13|2731.13|2718.13|2729.34|2716.34|32
1621985550000|2021-05-25 23:32:30|2714.06|2701.06|2712.53|2699.53|2714.41|2701.41|2712.53|2699.53|34
1621983030000|2021-05-25 22:50:30|2730.31|2717.31|2729.58|2716.58|2730.72|2717.72|2729.58|2716.58|22
1621983040000|2021-05-25 22:50:40|2729.57|2716.57|2727.67|2714.67|2729.57|2716.57|2727.51|2714.51|31
1621985560000|2021-05-25 23:32:40|2712.92|2699.92|2713.76|2700.76|2713.84|2700.84|2712.64|2699.64|35
1621983050000|2021-05-25 22:50:50|2727.94|2714.94|2724.41|2711.41|2727.94|2714.94|2723.87|2710.87|39
1621983060000|2021-05-25 22:51:00|2723.84|2710.84|2725.62|2712.62|2726.09|2713.09|2723.33|2710.33|38
1621985570000|2021-05-25 23:32:50|2713.78|2700.78|2713.1|2700.1|2713.78|2700.78|2713|2700|31
1621983070000|2021-05-25 22:51:10|2725.65|2712.65|2722.89|2709.89|2725.65|2712.65|2722.51|2709.51|39
1621983080000|2021-05-25 22:51:20|2722.52|2709.52|2725.7|2712.7|2725.7|2712.7|2722.41|2709.41|37
1621985580000|2021-05-25 23:33:00|2713.06|2700.06|2710.11|2697.11|2713.06|2700.06|2710.11|2697.11|29
1621983090000|2021-05-25 22:51:30|2725.71|2712.71|2724.54|2711.54|2726.77|2713.77|2724.54|2711.54|35
1621983100000|2021-05-25 22:51:40|2725.15|2712.15|2724.94|2711.94|2725.22|2712.22|2723.31|2710.31|34
1621985590000|2021-05-25 23:33:10|2710.08|2697.08|2707.77|2694.77|2710.12|2697.12|2707.64|2694.64|30
1621983110000|2021-05-25 22:51:50|2724.81|2711.81|2724.39|2711.39|2724.81|2711.81|2723.91|2710.91|36
1621983120000|2021-05-25 22:52:00|2724.59|2711.59|2726.87|2713.87|2728.14|2715.14|2723.04|2710.04|37
1621985600000|2021-05-25 23:33:20|2707.81|2694.81|2708.04|2695.04|2708.33|2695.33|2706.51|2693.51|27
1621983130000|2021-05-25 22:52:10|2727.6|2714.6|2728.12|2715.12|2729.71|2716.71|2727.2|2714.2|38
1621983140000|2021-05-25 22:52:20|2727.86|2714.86|2733.52|2720.52|2733.52|2720.52|2727.8|2714.8|31
1621985610000|2021-05-25 23:33:30|2707.94|2694.94|2709.85|2696.85|2710.01|2697.01|2707|2694|35
1621983150000|2021-05-25 22:52:30|2733.37|2720.37|2730.88|2717.88|2734.51|2721.51|2730.46|2717.46|35
1621983160000|2021-05-25 22:52:40|2730.77|2717.77|2729.06|2716.06|2731.49|2718.49|2729.06|2716.06|34
1621985620000|2021-05-25 23:33:40|2709.5|2696.5|2709.58|2696.58|2711.1|2698.1|2709.48|2696.48|33
1621983170000|2021-05-25 22:52:50|2729|2716|2729.79|2716.79|2730.79|2717.79|2727.48|2714.48|38
1621983180000|2021-05-25 22:53:00|2729.67|2716.67|2730.02|2717.02|2730.02|2717.02|2728.18|2715.18|34
1621985630000|2021-05-25 23:33:50|2709.31|2696.31|2709.65|2696.65|2710.09|2697.09|2708.14|2695.14|37
1621983190000|2021-05-25 22:53:10|2730.33|2717.33|2732.21|2719.21|2732.21|2719.21|2730.25|2717.25|39
1621983200000|2021-05-25 22:53:20|2732.14|2719.14|2731.13|2718.13|2732.28|2719.28|2730.84|2717.84|34
1621985640000|2021-05-25 23:34:00|2709.45|2696.45|2709.97|2696.97|2710.61|2697.61|2709.02|2696.02|34
1621983210000|2021-05-25 22:53:30|2731.19|2718.19|2730.93|2717.93|2731.19|2718.19|2729.64|2716.64|37
1621983220000|2021-05-25 22:53:40|2730.92|2717.92|2730.71|2717.71|2731.43|2718.43|2730.33|2717.33|33
1621985650000|2021-05-25 23:34:10|2709.58|2696.58|2712.36|2699.36|2712.83|2699.83|2708.07|2695.07|36
1621983230000|2021-05-25 22:53:50|2731.39|2718.39|2731.37|2718.37|2732.36|2719.36|2731.01|2718.01|32
1621983240000|2021-05-25 22:54:00|2731.26|2718.26|2735.13|2722.13|2735.13|2722.13|2730.76|2717.76|39
1621985660000|2021-05-25 23:34:20|2711.96|2698.96|2713.02|2700.02|2713.31|2700.31|2711.56|2698.56|28
1621983250000|2021-05-25 22:54:10|2735.2|2722.2|2735.47|2722.47|2735.98|2722.98|2733.92|2720.92|36
1621985670000|2021-05-25 23:34:30|2712.9|2699.9|2712.14|2699.14|2713.66|2700.66|2711.81|2698.81|28
1621983260000|2021-05-25 22:54:20|2735.03|2722.03|2735.81|2722.81|2735.82|2722.82|2733.94|2720.94|35
1621983270000|2021-05-25 22:54:30|2736.23|2723.23|2736.47|2723.47|2736.51|2723.51|2735.94|2722.94|34
1621985680000|2021-05-25 23:34:40|2712.11|2699.11|2711.71|2698.71|2713.09|2700.09|2711.16|2698.16|33
1621983280000|2021-05-25 22:54:40|2736.49|2723.49|2736.7|2723.7|2736.7|2723.7|2735.93|2722.93|31
1621983290000|2021-05-25 22:54:50|2736.67|2723.67|2736.6|2723.6|2736.89|2723.89|2736.6|2723.6|25
1621985690000|2021-05-25 23:34:50|2711.55|2698.55|2713.26|2700.26|2713.26|2700.26|2711.08|2698.08|29
1621983300000|2021-05-25 22:55:00|2736.69|2723.69|2736.81|2723.81|2736.88|2723.88|2736.51|2723.51|29
1621983310000|2021-05-25 22:55:10|2736.82|2723.82|2733.44|2720.44|2736.82|2723.82|2733.44|2720.44|33
1621985700000|2021-05-25 23:35:00|2713.21|2700.21|2711.01|2698.01|2713.23|2700.23|2710.98|2697.98|32
1621983320000|2021-05-25 22:55:20|2733.31|2720.31|2730.76|2717.76|2733.52|2720.52|2730.48|2717.48|36
1621983330000|2021-05-25 22:55:30|2731.02|2718.02|2730.27|2717.27|2731.02|2718.02|2729.33|2716.33|34
1621985710000|2021-05-25 23:35:10|2710.95|2697.95|2708.45|2695.45|2711.34|2698.34|2708.45|2695.45|34
1621983340000|2021-05-25 22:55:40|2730.29|2717.29|2729.86|2716.86|2731.42|2718.42|2729.25|2716.25|38
1621983350000|2021-05-25 22:55:50|2729.84|2716.84|2727.03|2714.03|2729.92|2716.92|2727.03|2714.03|37
1621985720000|2021-05-25 23:35:20|2708.11|2695.11|2707.06|2694.06|2708.11|2695.11|2706.87|2693.87|33
1621983360000|2021-05-25 22:56:00|2727.54|2714.54|2728.8|2715.8|2729.47|2716.47|2727.4|2714.4|38
1621983370000|2021-05-25 22:56:10|2724.77|2711.77|2727.07|2714.07|2728.01|2715.01|2724.69|2711.69|39
1621985730000|2021-05-25 23:35:30|2706.8|2693.8|2705.6|2692.6|2707.02|2694.02|2705.43|2692.43|29
1621983380000|2021-05-25 22:56:20|2727.01|2714.01|2725.97|2712.97|2727.74|2714.74|2725.97|2712.97|36
1621983390000|2021-05-25 22:56:30|2726.07|2713.07|2725.88|2712.88|2727.15|2714.15|2725.51|2712.51|34
1621985740000|2021-05-25 23:35:40|2705.28|2692.28|2704.96|2691.96|2705.29|2692.29|2704.8|2691.8|22
1621983400000|2021-05-25 22:56:40|2726.26|2713.26|2726.14|2713.14|2727.74|2714.74|2725.02|2712.02|39
1621985750000|2021-05-25 23:35:50|2704.86|2691.86|2704.18|2691.18|2704.91|2691.91|2703.36|2690.36|31
1621983410000|2021-05-25 22:56:50|2726.26|2713.26|2725.35|2712.35|2726.54|2713.54|2724.75|2711.75|39
1621983420000|2021-05-25 22:57:00|2725.31|2712.31|2723.48|2710.48|2725.31|2712.31|2723.27|2710.27|35
1621985760000|2021-05-25 23:36:00|2704.33|2691.33|2703.57|2690.57|2704.78|2691.78|2703.57|2690.57|32
1621983430000|2021-05-25 22:57:10|2723.5|2710.5|2721.52|2708.52|2723.52|2710.52|2720.92|2707.92|38
1621983440000|2021-05-25 22:57:20|2721.67|2708.67|2720.47|2707.47|2722.03|2709.03|2720.47|2707.47|35
1621985770000|2021-05-25 23:36:10|2703.48|2690.48|2702.73|2689.73|2703.62|2690.62|2702.71|2689.71|34
1621983450000|2021-05-25 22:57:30|2720.44|2707.44|2720.25|2707.25|2720.52|2707.52|2719.75|2706.75|35
1621983460000|2021-05-25 22:57:40|2720.08|2707.08|2720.3|2707.3|2720.3|2707.3|2719.78|2706.78|23
1621985780000|2021-05-25 23:36:20|2702.65|2689.65|2701.28|2688.28|2702.76|2689.76|2700.85|2687.85|33
1621983470000|2021-05-25 22:57:50|2720.23|2707.23|2720.51|2707.51|2720.86|2707.86|2719.94|2706.94|24
1621983480000|2021-05-25 22:58:00|2720.47|2707.47|2721.72|2708.72|2721.74|2708.74|2720.26|2707.26|30
1621985790000|2021-05-25 23:36:30|2701.17|2688.17|2699.7|2686.7|2701.17|2688.17|2699.69|2686.69|36
1621983490000|2021-05-25 22:58:10|2721.52|2708.52|2721.1|2708.1|2721.96|2708.96|2720.19|2707.19|34
1621983500000|2021-05-25 22:58:20|2721.12|2708.12|2720.31|2707.31|2721.18|2708.18|2720.22|2707.22|33
1621985800000|2021-05-25 23:36:40|2699.72|2686.72|2696.71|2683.71|2699.72|2686.72|2696.44|2683.44|35
1621983510000|2021-05-25 22:58:30|2720.3|2707.3|2716.17|2703.17|2720.39|2707.39|2716.17|2703.17|35
1621985810000|2021-05-25 23:36:50|2696.28|2683.28|2694.32|2681.32|2696.36|2683.36|2693.92|2680.92|31
1621983520000|2021-05-25 22:58:40|2716.11|2703.11|2712.5|2699.5|2716.11|2703.11|2712.4|2699.4|38
1621985820000|2021-05-25 23:37:00|2694.34|2681.34|2696.46|2683.46|2696.5|2683.5|2693.57|2680.57|30
1621983530000|2021-05-25 22:58:50|2712.4|2699.4|2708.1|2695.1|2712.66|2699.66|2706.94|2693.94|40
1621985830000|2021-05-25 23:37:10|2696.45|2683.45|2695.5|2682.5|2697.41|2684.41|2695.39|2682.39|37
1621983540000|2021-05-25 22:59:00|2707.99|2694.99|2709.41|2696.41|2709.74|2696.74|2707.87|2694.87|36
1621983550000|2021-05-25 22:59:10|2709.52|2696.52|2715.44|2702.44|2715.44|2702.44|2709.52|2696.52|36
1621985840000|2021-05-25 23:37:20|2695.28|2682.28|2687.9|2674.9|2695.47|2682.47|2687.9|2674.9|32
1621983560000|2021-05-25 22:59:20|2715.6|2702.6|2716.45|2703.45|2716.49|2703.49|2715.5|2702.5|30
1621983570000|2021-05-25 22:59:30|2716.54|2703.54|2716.19|2703.19|2718.12|2705.12|2716.19|2703.19|33
1621985850000|2021-05-25 23:37:30|2688.27|2675.27|2683.49|2670.49|2688.27|2675.27|2682.65|2669.65|38
1621983580000|2021-05-25 22:59:40|2716.15|2703.15|2717.6|2704.6|2718.29|2705.29|2715.48|2702.48|35
1621983590000|2021-05-25 22:59:50|2719.34|2706.34|2721.29|2708.29|2721.91|2708.91|2719.12|2706.12|33
1621985860000|2021-05-25 23:37:40|2683.33|2670.33|2675.21|2662.21|2684.39|2671.39|2675.16|2662.16|36
1621983600000|2021-05-25 23:00:00|2721.3|2708.3|2724.42|2711.42|2725.24|2712.24|2721.3|2708.3|35
1621983610000|2021-05-25 23:00:10|2724.69|2711.69|2723.05|2710.05|2724.71|2711.71|2720.37|2707.37|37
1621985870000|2021-05-25 23:37:50|2675|2662|2679.58|2666.58|2681.18|2668.18|2674.7|2661.7|36
1621983620000|2021-05-25 23:00:20|2723.31|2710.31|2721.48|2708.48|2723.31|2710.31|2721.48|2708.48|33
1621983630000|2021-05-25 23:00:30|2721.9|2708.9|2719.26|2706.26|2722.21|2709.21|2718.92|2705.92|35
1621985880000|2021-05-25 23:38:00|2679.8|2666.8|2681.59|2668.59|2681.59|2668.59|2678.27|2665.27|38
1621983640000|2021-05-25 23:00:40|2719.11|2706.11|2718.88|2705.88|2719.47|2706.47|2718.59|2705.59|37
1621983650000|2021-05-25 23:00:50|2718.89|2705.89|2718.95|2705.95|2719.55|2706.55|2718.86|2705.86|35
1621985890000|2021-05-25 23:38:10|2681.74|2668.74|2684.57|2671.57|2684.57|2671.57|2680.88|2667.88|34
1621983660000|2021-05-25 23:01:00|2719.04|2706.04|2716.55|2703.55|2719.04|2706.04|2716.08|2703.08|28
1621983670000|2021-05-25 23:01:10|2716.42|2703.42|2714.31|2701.31|2716.42|2703.42|2712.93|2699.93|37
1621985900000|2021-05-25 23:38:20|2685.11|2672.11|2683.59|2670.59|2685.43|2672.43|2682.73|2669.73|38
1621983680000|2021-05-25 23:01:20|2713.9|2700.9|2712.8|2699.8|2713.9|2700.9|2711.61|2698.61|36
1621985910000|2021-05-25 23:38:30|2683.41|2670.41|2680.94|2667.94|2683.41|2670.41|2679.87|2666.87|32
1621983690000|2021-05-25 23:01:30|2712.81|2699.81|2711.4|2698.4|2712.9|2699.9|2711.25|2698.25|34
1621983700000|2021-05-25 23:01:40|2711.43|2698.43|2711.29|2698.29|2713.71|2700.71|2710.86|2697.86|31
1621985920000|2021-05-25 23:38:40|2681.79|2668.79|2678.59|2665.59|2682.3|2669.3|2678.59|2665.59|33
1621983710000|2021-05-25 23:01:50|2711.48|2698.48|2709.18|2696.18|2711.48|2698.48|2709.18|2696.18|39
1621983720000|2021-05-25 23:02:00|2709.2|2696.2|2705.2|2692.2|2709.3|2696.3|2705.2|2692.2|33
1621985930000|2021-05-25 23:38:50|2679.47|2666.47|2681.32|2668.32|2682.45|2669.45|2679.39|2666.39|36
1621983730000|2021-05-25 23:02:10|2705.42|2692.42|2703.87|2690.87|2705.42|2692.42|2703.87|2690.87|30
1621983740000|2021-05-25 23:02:20|2703.79|2690.79|2703.83|2690.83|2705.12|2692.12|2703.53|2690.53|37
1621985940000|2021-05-25 23:39:00|2681.45|2668.45|2680.01|2667.01|2682.03|2669.03|2679.5|2666.5|39
1621983750000|2021-05-25 23:02:30|2703.73|2690.73|2705.01|2692.01|2705.05|2692.05|2703.57|2690.57|36
1621983760000|2021-05-25 23:02:40|2705.04|2692.04|2706.88|2693.88|2707.31|2694.31|2704.77|2691.77|35
1621985950000|2021-05-25 23:39:10|2680.48|2667.48|2684.07|2671.07|2684.07|2671.07|2680.48|2667.48|36
1621983770000|2021-05-25 23:02:50|2706.71|2693.71|2705.79|2692.79|2707.57|2694.57|2705.36|2692.36|31
1621983780000|2021-05-25 23:03:00|2705.77|2692.77|2705.01|2692.01|2705.77|2692.77|2704.79|2691.79|35
1621985960000|2021-05-25 23:39:20|2684.03|2671.03|2684.55|2671.55|2685.14|2672.14|2684.03|2671.03|36
1621983790000|2021-05-25 23:03:10|2704.79|2691.79|2706.06|2693.06|2706.13|2693.13|2703.85|2690.85|37
1621985970000|2021-05-25 23:39:30|2684.46|2671.46|2684.55|2671.55|2684.92|2671.92|2683.53|2670.53|37
1621983800000|2021-05-25 23:03:20|2706.49|2693.49|2704.55|2691.55|2706.66|2693.66|2704.55|2691.55|39
1621983810000|2021-05-25 23:03:30|2704.51|2691.51|2704.34|2691.34|2704.83|2691.83|2704.02|2691.02|34
1621985980000|2021-05-25 23:39:40|2684.58|2671.58|2683.28|2670.28|2684.58|2671.58|2680.74|2667.74|34
1621983820000|2021-05-25 23:03:40|2704.09|2691.09|2701.2|2688.2|2704.4|2691.4|2700.95|2687.95|38
1621985990000|2021-05-25 23:39:50|2683.3|2670.3|2683.06|2670.06|2684.19|2671.19|2682.15|2669.15|32
1621983830000|2021-05-25 23:03:50|2701.07|2688.07|2700.99|2687.99|2701.98|2688.98|2700.7|2687.7|32
1621983840000|2021-05-25 23:04:00|2700.51|2687.51|2700.72|2687.72|2701.6|2688.6|2700|2687|38
1621986000000|2021-05-25 23:40:00|2683.05|2670.05|2685.3|2672.3|2685.3|2672.3|2682.76|2669.76|30
1621983850000|2021-05-25 23:04:10|2700.77|2687.77|2701.4|2688.4|2701.4|2688.4|2699.98|2686.98|36
1621983860000|2021-05-25 23:04:20|2701.31|2688.31|2701.34|2688.34|2701.93|2688.93|2700.42|2687.42|34
1621986010000|2021-05-25 23:40:10|2685.49|2672.49|2687.8|2674.8|2687.8|2674.8|2685.08|2672.08|36
1621983870000|2021-05-25 23:04:30|2701.35|2688.35|2699.67|2686.67|2701.37|2688.37|2699.17|2686.17|37
1621983880000|2021-05-25 23:04:40|2699.68|2686.68|2699.51|2686.51|2699.99|2686.99|2698.8|2685.8|36
1621986020000|2021-05-25 23:40:20|2687.85|2674.85|2687.73|2674.73|2689.67|2676.67|2687.73|2674.73|21
1621983890000|2021-05-25 23:04:50|2699.5|2686.5|2698.96|2685.96|2699.59|2686.59|2698.48|2685.48|38
1621983900000|2021-05-25 23:05:00|2698.87|2685.87|2702.46|2689.46|2702.46|2689.46|2698.39|2685.39|35
1621986030000|2021-05-25 23:40:30|2688.94|2675.94|2688.2|2675.2|2689.02|2676.02|2686.7|2673.7|30
1621983910000|2021-05-25 23:05:10|2702.34|2689.34|2702|2689|2703.35|2690.35|2701.1|2688.1|37
1621986040000|2021-05-25 23:40:40|2688.4|2675.4|2692.98|2679.98|2693.18|2680.18|2686.89|2673.89|33
1621983920000|2021-05-25 23:05:20|2701.19|2688.19|2701.64|2688.64|2701.84|2688.84|2700.14|2687.14|35
1621983930000|2021-05-25 23:05:30|2701.4|2688.4|2703.9|2690.9|2704|2691|2701.29|2688.29|39
1621986050000|2021-05-25 23:40:50|2693.11|2680.11|2691.72|2678.72|2693.84|2680.84|2691.34|2678.34|36
1621983940000|2021-05-25 23:05:40|2703.95|2690.95|2704.16|2691.16|2704.26|2691.26|2703.24|2690.24|37
1621983950000|2021-05-25 23:05:50|2704.04|2691.04|2702.02|2689.02|2704.04|2691.04|2701.96|2688.96|31
1621986060000|2021-05-25 23:41:00|2691.5|2678.5|2694.4|2681.4|2694.4|2681.4|2691.32|2678.32|34
1621983960000|2021-05-25 23:06:00|2702.04|2689.04|2700.6|2687.6|2702.15|2689.15|2700.56|2687.56|37
1621983970000|2021-05-25 23:06:10|2700.8|2687.8|2695.85|2682.85|2701.16|2688.16|2695.85|2682.85|34
1621986070000|2021-05-25 23:41:10|2694.63|2681.63|2695.81|2682.81|2696.8|2683.8|2694.24|2681.24|26
1621983980000|2021-05-25 23:06:20|2695.83|2682.83|2692.97|2679.97|2695.83|2682.83|2692.25|2679.25|37
1621983990000|2021-05-25 23:06:30|2693|2680|2693.67|2680.67|2693.77|2680.77|2692.5|2679.5|37
1621986080000|2021-05-25 23:41:20|2695.76|2682.76|2695.22|2682.22|2695.99|2682.99|2694.53|2681.53|26
1621984000000|2021-05-25 23:06:40|2693.66|2680.66|2693.03|2680.03|2693.66|2680.66|2692.84|2679.84|36
1621984010000|2021-05-25 23:06:50|2692.91|2679.91|2693.49|2680.49|2693.84|2680.84|2692.74|2679.74|29
1621986090000|2021-05-25 23:41:30|2694.71|2681.71|2695.09|2682.09|2695.68|2682.68|2694.55|2681.55|24
1621984020000|2021-05-25 23:07:00|2693.53|2680.53|2693.36|2680.36|2693.82|2680.82|2693.24|2680.24|35
1621986100000|2021-05-25 23:41:40|2694.73|2681.73|2694.32|2681.32|2695.92|2682.92|2693.38|2680.38|33
1621984030000|2021-05-25 23:07:10|2693.83|2680.83|2695.85|2682.85|2696.13|2683.13|2693.28|2680.28|34
1621984040000|2021-05-25 23:07:20|2694.72|2681.72|2695.38|2682.38|2696.51|2683.51|2694.59|2681.59|39
1621986110000|2021-05-25 23:41:50|2694.68|2681.68|2697.39|2684.39|2697.51|2684.51|2693.99|2680.99|31
1621984050000|2021-05-25 23:07:30|2695.55|2682.55|2695.93|2682.93|2695.93|2682.93|2694.75|2681.75|38
1621984060000|2021-05-25 23:07:40|2696.27|2683.27|2695.34|2682.34|2696.27|2683.27|2694.51|2681.51|39
1621986120000|2021-05-25 23:42:00|2697.38|2684.38|2695.8|2682.8|2698.36|2685.36|2695.8|2682.8|35
1621984070000|2021-05-25 23:07:50|2694.87|2681.87|2694.5|2681.5|2695.26|2682.26|2694.42|2681.42|35
1621984080000|2021-05-25 23:08:00|2693.93|2680.93|2690.33|2677.33|2693.93|2680.93|2690.31|2677.31|37
1621986130000|2021-05-25 23:42:10|2695.82|2682.82|2694.11|2681.11|2695.82|2682.82|2692.12|2679.12|37
1621984090000|2021-05-25 23:08:10|2690.29|2677.29|2692.32|2679.32|2692.32|2679.32|2689.27|2676.27|38
1621984100000|2021-05-25 23:08:20|2692.28|2679.28|2693.43|2680.43|2693.68|2680.68|2692.09|2679.09|36
1621986140000|2021-05-25 23:42:20|2694.18|2681.18|2696.06|2683.06|2696.73|2683.73|2693.48|2680.48|37
1621984110000|2021-05-25 23:08:30|2693.42|2680.42|2693.28|2680.28|2694.04|2681.04|2692.74|2679.74|35
1621984120000|2021-05-25 23:08:40|2693.37|2680.37|2694.26|2681.26|2694.3|2681.3|2693.24|2680.24|32
1621986150000|2021-05-25 23:42:30|2696.16|2683.16|2697.47|2684.47|2697.47|2684.47|2695.75|2682.75|33
1621984130000|2021-05-25 23:08:50|2694.18|2681.18|2693.13|2680.13|2694.29|2681.29|2693.07|2680.07|27
1621984140000|2021-05-25 23:09:00|2693.31|2680.31|2691.18|2678.18|2693.51|2680.51|2690.54|2677.54|34
1621986160000|2021-05-25 23:42:40|2697.64|2684.64|2698.72|2685.72|2698.96|2685.96|2697.5|2684.5|31
1621984150000|2021-05-25 23:09:10|2690.99|2677.99|2693.5|2680.5|2693.5|2680.5|2690.98|2677.98|37
1621984160000|2021-05-25 23:09:20|2693.36|2680.36|2693.05|2680.05|2693.36|2680.36|2692.06|2679.06|35
1621986170000|2021-05-25 23:42:50|2697.82|2684.82|2696.53|2683.53|2699.41|2686.41|2696.1|2683.1|33
1621984170000|2021-05-25 23:09:30|2692.61|2679.61|2691.89|2678.89|2692.93|2679.93|2691.59|2678.59|37
1621984180000|2021-05-25 23:09:40|2691.79|2678.79|2692.1|2679.1|2692.29|2679.29|2690.94|2677.94|39
1621986180000|2021-05-25 23:43:00|2696.47|2683.47|2697.85|2684.85|2698.35|2685.35|2696.34|2683.34|33
1621984190000|2021-05-25 23:09:50|2691.98|2678.98|2692.41|2679.41|2692.71|2679.71|2690.72|2677.72|37
1621984200000|2021-05-25 23:10:00|2692.26|2679.26|2692.73|2679.73|2693.27|2680.27|2692.26|2679.26|34
1621986190000|2021-05-25 23:43:10|2697.54|2684.54|2698.09|2685.09|2698.11|2685.11|2697.53|2684.53|26
1621984210000|2021-05-25 23:10:10|2692.86|2679.86|2693.71|2680.71|2693.71|2680.71|2692.82|2679.82|30
1621984220000|2021-05-25 23:10:20|2693.65|2680.65|2693.04|2680.04|2693.68|2680.68|2692.89|2679.89|29
1621986200000|2021-05-25 23:43:20|2698.11|2685.11|2698.58|2685.58|2699.64|2686.64|2697.9|2684.9|34
1621984230000|2021-05-25 23:10:30|2693.21|2680.21|2693.22|2680.22|2693.43|2680.43|2692.88|2679.88|24
1621984240000|2021-05-25 23:10:40|2693.2|2680.2|2693.59|2680.59|2693.79|2680.79|2693.03|2680.03|26
1621986210000|2021-05-25 23:43:30|2698.41|2685.41|2692.55|2679.55|2698.41|2685.41|2692.09|2679.09|36
1621984250000|2021-05-25 23:10:50|2693.67|2680.67|2693.46|2680.46|2693.79|2680.79|2693.28|2680.28|30
1621984260000|2021-05-25 23:11:00|2693.52|2680.52|2695.08|2682.08|2695.08|2682.08|2693.52|2680.52|31
1621986220000|2021-05-25 23:43:40|2693.17|2680.17|2693|2680|2693.21|2680.21|2692.04|2679.04|36
1621984270000|2021-05-25 23:11:10|2695.1|2682.1|2695.47|2682.47|2696.12|2683.12|2694.42|2681.42|24
1621984280000|2021-05-25 23:11:20|2695.81|2682.81|2698.26|2685.26|2698.67|2685.67|2695.59|2682.59|28
1621986230000|2021-05-25 23:43:50|2693.03|2680.03|2692.43|2679.43|2693.29|2680.29|2692.28|2679.28|35
1621984290000|2021-05-25 23:11:30|2698.04|2685.04|2699.73|2686.73|2700.75|2687.75|2698.04|2685.04|34
1621986240000|2021-05-25 23:44:00|2692.53|2679.53|2695.64|2682.64|2696.03|2683.03|2692.52|2679.52|39
1621984300000|2021-05-25 23:11:40|2699.71|2686.71|2699.42|2686.42|2701.13|2688.13|2699.1|2686.1|33
1621984310000|2021-05-25 23:11:50|2699.31|2686.31|2700.21|2687.21|2700.95|2687.95|2699.13|2686.13|32
1621986250000|2021-05-25 23:44:10|2695.62|2682.62|2696.63|2683.63|2696.98|2683.98|2693.57|2680.57|37
1621984320000|2021-05-25 23:12:00|2700.29|2687.29|2701.76|2688.76|2701.76|2688.76|2699.2|2686.2|32
1621984330000|2021-05-25 23:12:10|2701.91|2688.91|2704.43|2691.43|2705.39|2692.39|2701.77|2688.77|34
1621986260000|2021-05-25 23:44:20|2696.64|2683.64|2699.3|2686.3|2699.5|2686.5|2696.58|2683.58|37
1621984340000|2021-05-25 23:12:20|2704.01|2691.01|2702.8|2689.8|2704.1|2691.1|2702.5|2689.5|36
1621984350000|2021-05-25 23:12:30|2702.77|2689.77|2702.64|2689.64|2702.92|2689.92|2702.6|2689.6|28
1621986270000|2021-05-25 23:44:30|2699.39|2686.39|2699.67|2686.67|2700.27|2687.27|2699.39|2686.39|34
1621984360000|2021-05-25 23:12:40|2702.62|2689.62|2701.6|2688.6|2702.63|2689.63|2701.6|2688.6|23
1621984370000|2021-05-25 23:12:50|2701.23|2688.23|2699.02|2686.02|2701.23|2688.23|2698.59|2685.59|33
1621986280000|2021-05-25 23:44:40|2699.78|2686.78|2700.38|2687.38|2700.42|2687.42|2699.78|2686.78|28
1621984380000|2021-05-25 23:13:00|2698.97|2685.97|2699.96|2686.96|2699.96|2686.96|2698.71|2685.71|36
1621984390000|2021-05-25 23:13:10|2700.05|2687.05|2701.14|2688.14|2701.3|2688.3|2699.94|2686.94|34
1621986290000|2021-05-25 23:44:50|2700.33|2687.33|2698.91|2685.91|2700.33|2687.33|2698.91|2685.91|36
1621984400000|2021-05-25 23:13:20|2701.16|2688.16|2702.3|2689.3|2702.52|2689.52|2700.92|2687.92|32
1621984410000|2021-05-25 23:13:30|2702.21|2689.21|2702.81|2689.81|2702.86|2689.86|2701.73|2688.73|31
1621986300000|2021-05-25 23:45:00|2698.9|2685.9|2699.11|2686.11|2699.54|2686.54|2698.89|2685.89|32
1621984420000|2021-05-25 23:13:40|2702.76|2689.76|2702.79|2689.79|2703.02|2690.02|2702.18|2689.18|36
1621984430000|2021-05-25 23:13:50|2702.91|2689.91|2702.67|2689.67|2703.8|2690.8|2702.58|2689.58|32
1621986310000|2021-05-25 23:45:10|2699.33|2686.33|2699.56|2686.56|2699.79|2686.79|2699.14|2686.14|33
1621984440000|2021-05-25 23:14:00|2702.42|2689.42|2701.57|2688.57|2702.42|2689.42|2700.23|2687.23|39
1621984450000|2021-05-25 23:14:10|2701.92|2688.92|2702.33|2689.33|2703.52|2690.52|2701.57|2688.57|38
1621986320000|2021-05-25 23:45:20|2699.61|2686.61|2701.13|2688.13|2701.22|2688.22|2699.6|2686.6|27
1621984460000|2021-05-25 23:14:20|2702.57|2689.57|2703.57|2690.57|2704.13|2691.13|2702.57|2689.57|35
1621984470000|2021-05-25 23:14:30|2703.54|2690.54|2703.99|2690.99|2704.28|2691.28|2702.77|2689.77|26
1621986330000|2021-05-25 23:45:30|2701.67|2688.67|2706.48|2693.48|2706.48|2693.48|2701.67|2688.67|37
1621984480000|2021-05-25 23:14:40|2704.23|2691.23|2704.5|2691.5|2704.85|2691.85|2704.23|2691.23|30
1621984490000|2021-05-25 23:14:50|2704.48|2691.48|2704.81|2691.81|2705.14|2692.14|2704.44|2691.44|29
1621986340000|2021-05-25 23:45:40|2706.23|2693.23|2705.75|2692.75|2706.27|2693.27|2705.08|2692.08|36
1621984500000|2021-05-25 23:15:00|2705.02|2692.02|2705.1|2692.1|2705.16|2692.16|2704.65|2691.65|20
1621984510000|2021-05-25 23:15:10|2705.13|2692.13|2706.94|2693.94|2706.94|2693.94|2704.95|2691.95|29
1621986350000|2021-05-25 23:45:50|2705.8|2692.8|2705.86|2692.86|2706.04|2693.04|2705.5|2692.5|30
1621984520000|2021-05-25 23:15:20|2706.95|2693.95|2708.98|2695.98|2709.28|2696.28|2706.69|2693.69|32
1621984530000|2021-05-25 23:15:30|2708.87|2695.87|2712.21|2699.21|2712.21|2699.21|2708.87|2695.87|36
1621986360000|2021-05-25 23:46:00|2705.77|2692.77|2705.83|2692.83|2705.83|2692.83|2705.48|2692.48|28
1621984540000|2021-05-25 23:15:40|2712.26|2699.26|2712.93|2699.93|2714.02|2701.02|2712.26|2699.26|34
1621986370000|2021-05-25 23:46:10|2705.79|2692.79|2705.48|2692.48|2705.8|2692.8|2703.94|2690.94|35
1621984550000|2021-05-25 23:15:50|2712.9|2699.9|2716.05|2703.05|2717.51|2704.51|2712.49|2699.49|36
1621984560000|2021-05-25 23:16:00|2716.18|2703.18|2714.93|2701.93|2716.18|2703.18|2713.57|2700.57|40
1621986380000|2021-05-25 23:46:20|2705.55|2692.55|2703.88|2690.88|2705.72|2692.72|2703.32|2690.32|38
1621984570000|2021-05-25 23:16:10|2715.24|2702.24|2715.28|2702.28|2716.09|2703.09|2715.01|2702.01|37
1621984580000|2021-05-25 23:16:20|2715.17|2702.17|2714.03|2701.03|2715.17|2702.17|2713.83|2700.83|30
1621986390000|2021-05-25 23:46:30|2703.9|2690.9|2704.6|2691.6|2704.63|2691.63|2703.57|2690.57|35
1621984590000|2021-05-25 23:16:30|2714.05|2701.05|2710.82|2697.82|2714.05|2701.05|2710.82|2697.82|37
1621984600000|2021-05-25 23:16:40|2710.31|2697.31|2708.17|2695.17|2710.4|2697.4|2707.27|2694.27|38
1621986400000|2021-05-25 23:46:40|2704.37|2691.37|2703.99|2690.99|2704.93|2691.93|2703.87|2690.87|33
1621984610000|2021-05-25 23:16:50|2708.11|2695.11|2709.27|2696.27|2709.28|2696.28|2708.11|2695.11|38
1621984620000|2021-05-25 23:17:00|2709.16|2696.16|2710.98|2697.98|2710.98|2697.98|2708.49|2695.49|33
1621986410000|2021-05-25 23:46:50|2703.88|2690.88|2698.84|2685.84|2703.91|2690.91|2698.84|2685.84|37
1621984630000|2021-05-25 23:17:10|2710.95|2697.95|2711.09|2698.09|2711.09|2698.09|2709.13|2696.13|34
1621984640000|2021-05-25 23:17:20|2711.12|2698.12|2712.99|2699.99|2713.04|2700.04|2711.12|2698.12|34
1621986420000|2021-05-25 23:47:00|2698.56|2685.56|2699.13|2686.13|2699.78|2686.78|2698.56|2685.56|36
1621984650000|2021-05-25 23:17:30|2712.9|2699.9|2712.42|2699.42|2713.01|2700.01|2711.87|2698.87|34
1621984660000|2021-05-25 23:17:40|2712.44|2699.44|2711.06|2698.06|2712.46|2699.46|2710.85|2697.85|39
1621986430000|2021-05-25 23:47:10|2699.18|2686.18|2700.21|2687.21|2700.21|2687.21|2699.11|2686.11|33
1621984670000|2021-05-25 23:17:50|2711.05|2698.05|2712.53|2699.53|2712.71|2699.71|2711.05|2698.05|30
1621984680000|2021-05-25 23:18:00|2712.29|2699.29|2710.68|2697.68|2712.56|2699.56|2710.68|2697.68|36
1621986440000|2021-05-25 23:47:20|2700.19|2687.19|2702.73|2689.73|2702.86|2689.86|2700.19|2687.19|27
1621984690000|2021-05-25 23:18:10|2710.12|2697.12|2711.75|2698.75|2711.87|2698.87|2710.12|2697.12|36
1621984700000|2021-05-25 23:18:20|2711.76|2698.76|2711.17|2698.17|2712.7|2699.7|2711.08|2698.08|29
1621986450000|2021-05-25 23:47:30|2702.11|2689.11|2702.73|2689.73|2702.87|2689.87|2701.87|2688.87|30
1621984710000|2021-05-25 23:18:30|2711.13|2698.13|2708.23|2695.23|2711.13|2698.13|2707.98|2694.98|30
1621986460000|2021-05-25 23:47:40|2703.15|2690.15|2704.03|2691.03|2704.32|2691.32|2703.15|2690.15|35
1621984720000|2021-05-25 23:18:40|2708.25|2695.25|2708.23|2695.23|2708.66|2695.66|2707.95|2694.95|33
1621984730000|2021-05-25 23:18:50|2708.12|2695.12|2707.36|2694.36|2708.12|2695.12|2707.36|2694.36|21
1621986470000|2021-05-25 23:47:50|2703.79|2690.79|2703.98|2690.98|2704.03|2691.03|2702.36|2689.36|37
1621984740000|2021-05-25 23:19:00|2707.32|2694.32|2707.02|2694.02|2708|2695|2706.92|2693.92|24
1621984750000|2021-05-25 23:19:10|2707.04|2694.04|2706.63|2693.63|2707.57|2694.57|2706.63|2693.63|32
1621986480000|2021-05-25 23:48:00|2704.66|2691.66|2707.03|2694.03|2707.67|2694.67|2704.66|2691.66|34
1621984760000|2021-05-25 23:19:20|2706.49|2693.49|2702.12|2689.12|2706.49|2693.49|2701.96|2688.96|36
1621984770000|2021-05-25 23:19:30|2702.23|2689.23|2702.1|2689.1|2703.79|2690.79|2701.96|2688.96|38
1621986490000|2021-05-25 23:48:10|2707.41|2694.41|2707.85|2694.85|2709.81|2696.81|2707.41|2694.41|39
1621984780000|2021-05-25 23:19:40|2702.39|2689.39|2700.82|2687.82|2702.61|2689.61|2700.22|2687.22|34
1621986500000|2021-05-25 23:48:20|2707.87|2694.87|2709.25|2696.25|2710.44|2697.44|2706.46|2693.46|39
1621984790000|2021-05-25 23:19:50|2700.63|2687.63|2701.47|2688.47|2701.99|2688.99|2699.1|2686.1|34
1621984800000|2021-05-25 23:20:00|2701.12|2688.12|2700.91|2687.91|2701.21|2688.21|2699.72|2686.72|35
1621986510000|2021-05-25 23:48:30|2709.27|2696.27|2710.39|2697.39|2710.39|2697.39|2708.59|2695.59|35
1621984810000|2021-05-25 23:20:10|2700.84|2687.84|2702.44|2689.44|2702.71|2689.71|2700.58|2687.58|33
1621984820000|2021-05-25 23:20:20|2702.52|2689.52|2706.24|2693.24|2706.51|2693.51|2702.43|2689.43|37
1621986520000|2021-05-25 23:48:40|2710.36|2697.36|2710.15|2697.15|2710.88|2697.88|2709.74|2696.74|38
1621984830000|2021-05-25 23:20:30|2706.34|2693.34|2704.91|2691.91|2706.77|2693.77|2704.41|2691.41|38
1621984840000|2021-05-25 23:20:40|2704.96|2691.96|2705.69|2692.69|2705.8|2692.8|2704.63|2691.63|37
1621986530000|2021-05-25 23:48:50|2710.16|2697.16|2710.16|2697.16|2710.98|2697.98|2709.75|2696.75|36
1621984850000|2021-05-25 23:20:50|2705.24|2692.24|2702.12|2689.12|2705.69|2692.69|2701.96|2688.96|38
1621984860000|2021-05-25 23:21:00|2702.56|2689.56|2699.36|2686.36|2703.03|2690.03|2699.28|2686.28|40
1621986540000|2021-05-25 23:49:00|2710.21|2697.21|2706.96|2693.96|2710.41|2697.41|2706.96|2693.96|34
1621984870000|2021-05-25 23:21:10|2699.34|2686.34|2701.43|2688.43|2701.7|2688.7|2699.34|2686.34|37
1621984880000|2021-05-25 23:21:20|2701.46|2688.46|2700.37|2687.37|2702.24|2689.24|2700.37|2687.37|36
1621986550000|2021-05-25 23:49:10|2706.97|2693.97|2704.41|2691.41|2706.97|2693.97|2704.1|2691.1|31
1621984890000|2021-05-25 23:21:30|2700.47|2687.47|2699.5|2686.5|2700.47|2687.47|2699.22|2686.22|26
1621986560000|2021-05-25 23:49:20|2704.44|2691.44|2705.08|2692.08|2705.55|2692.55|2703.42|2690.42|36
1621984900000|2021-05-25 23:21:40|2699.63|2686.63|2699.8|2686.8|2699.89|2686.89|2698.83|2685.83|33
1621984910000|2021-05-25 23:21:50|2699.83|2686.83|2699.64|2686.64|2700.31|2687.31|2699.46|2686.46|33
1621986570000|2021-05-25 23:49:30|2704.76|2691.76|2704.35|2691.35|2705.16|2692.16|2704.19|2691.19|35
1621986580000|2021-05-25 23:49:40|2704.34|2691.34|2704.37|2691.37|2704.41|2691.41|2703.69|2690.69|32
1621984920000|2021-05-25 23:22:00|2699.7|2686.7|2700.78|2687.78|2700.96|2687.96|2699.24|2686.24|35
1621984930000|2021-05-25 23:22:10|2700.64|2687.64|2702.69|2689.69|2703.42|2690.42|2700.64|2687.64|37
1621986590000|2021-05-25 23:49:50|2704.8|2691.8|2704.17|2691.17|2704.94|2691.94|2704.17|2691.17|34
1621984940000|2021-05-25 23:22:20|2703.77|2690.77|2708.24|2695.24|2708.24|2695.24|2703.77|2690.77|35
1621984950000|2021-05-25 23:22:30|2708.49|2695.49|2712.36|2699.36|2712.36|2699.36|2708.49|2695.49|40
1621986600000|2021-05-25 23:50:00|2704|2691|2706.4|2693.4|2706.7|2693.7|2703.75|2690.75|35
1621984960000|2021-05-25 23:22:40|2712.22|2699.22|2711.78|2698.78|2712.7|2699.7|2711.47|2698.47|38
1621984970000|2021-05-25 23:22:50|2711.77|2698.77|2712.94|2699.94|2713.28|2700.28|2711.77|2698.77|30
1621986610000|2021-05-25 23:50:10|2705.72|2692.72|2706.34|2693.34|2706.4|2693.4|2705.61|2692.61|24
1621984980000|2021-05-25 23:23:00|2712.66|2699.66|2713.44|2700.44|2713.44|2700.44|2712.09|2699.09|33
1621984990000|2021-05-25 23:23:10|2713.28|2700.28|2711.62|2698.62|2713.41|2700.41|2711.46|2698.46|34
1621986620000|2021-05-25 23:50:20|2706.33|2693.33|2704.97|2691.97|2706.33|2693.33|2704.6|2691.6|29
1621985000000|2021-05-25 23:23:20|2711.59|2698.59|2713.21|2700.21|2713.21|2700.21|2711.42|2698.42|36
1621985010000|2021-05-25 23:23:30|2713.22|2700.22|2712.18|2699.18|2713.26|2700.26|2711.6|2698.6|36
1621986630000|2021-05-25 23:50:30|2704.74|2691.74|2704.78|2691.78|2705.35|2692.35|2704.2|2691.2|32
1621985020000|2021-05-25 23:23:40|2712|2699|2709.99|2696.99|2712|2699|2709.46|2696.46|31
1621986640000|2021-05-25 23:50:40|2704.86|2691.86|2704.03|2691.03|2705.4|2692.4|2703.91|2690.91|34
1621985030000|2021-05-25 23:23:50|2710.06|2697.06|2709.16|2696.16|2711.03|2698.03|2708.97|2695.97|23
1621985040000|2021-05-25 23:24:00|2709|2696|2704.91|2691.91|2709|2696|2704.28|2691.28|34
1621986650000|2021-05-25 23:50:50|2704.04|2691.04|2704.79|2691.79|2705.42|2692.42|2703.87|2690.87|33
1621985050000|2021-05-25 23:24:10|2704.82|2691.82|2705.71|2692.71|2705.71|2692.71|2704.82|2691.82|21
1621985060000|2021-05-25 23:24:20|2705.75|2692.75|2705.3|2692.3|2705.92|2692.92|2705.3|2692.3|23
1621986660000|2021-05-25 23:51:00|2704.59|2691.59|2704.09|2691.09|2704.84|2691.84|2703.68|2690.68|33
1621985070000|2021-05-25 23:24:30|2705.29|2692.29|2705.6|2692.6|2705.79|2692.79|2705.24|2692.24|22
1621985080000|2021-05-25 23:24:40|2705.63|2692.63|2706.8|2693.8|2706.93|2693.93|2705.24|2692.24|19
1621986670000|2021-05-25 23:51:10|2704.07|2691.07|2704.38|2691.38|2704.58|2691.58|2703.73|2690.73|30
1621985090000|2021-05-25 23:24:50|2706.84|2693.84|2705.87|2692.87|2707.22|2694.22|2705.44|2692.44|29
1621985100000|2021-05-25 23:25:00|2705.63|2692.63|2705.36|2692.36|2705.7|2692.7|2705|2692|34
1621986680000|2021-05-25 23:51:20|2704.36|2691.36|2704.6|2691.6|2704.8|2691.8|2703.77|2690.77|36
1621985110000|2021-05-25 23:25:10|2705.35|2692.35|2704.87|2691.87|2705.55|2692.55|2704.78|2691.78|30
1621986690000|2021-05-25 23:51:30|2704.55|2691.55|2703.06|2690.06|2704.6|2691.6|2703.06|2690.06|32
1621985120000|2021-05-25 23:25:20|2704.89|2691.89|2704.8|2691.8|2706.26|2693.26|2704.59|2691.59|20
1621985130000|2021-05-25 23:25:30|2705.03|2692.03|2706.25|2693.25|2706.25|2693.25|2704.92|2691.92|31
1621986700000|2021-05-25 23:51:40|2703.07|2690.07|2702.9|2689.9|2703.16|2690.16|2702.67|2689.67|32
1621985140000|2021-05-25 23:25:40|2706.39|2693.39|2708.59|2695.59|2708.59|2695.59|2705.93|2692.93|27
1621985150000|2021-05-25 23:25:50|2708.43|2695.43|2709.56|2696.56|2710.95|2697.95|2708.13|2695.13|37
1621986710000|2021-05-25 23:51:50|2702.88|2689.88|2701.78|2688.78|2702.88|2689.88|2701.7|2688.7|28
1621985160000|2021-05-25 23:26:00|2709.6|2696.6|2710.27|2697.27|2711.81|2698.81|2709.55|2696.55|35
1621985170000|2021-05-25 23:26:10|2710.37|2697.37|2710.37|2697.37|2710.69|2697.69|2709.68|2696.68|25
1621986720000|2021-05-25 23:52:00|2701.77|2688.77|2698.11|2685.11|2701.77|2688.77|2698.05|2685.05|37
1621985180000|2021-05-25 23:26:20|2710.92|2697.92|2712.06|2699.06|2715.55|2702.55|2710.56|2697.56|33
1621986730000|2021-05-25 23:52:10|2698.15|2685.15|2695.65|2682.65|2698.47|2685.47|2695.65|2682.65|39
1621985190000|2021-05-25 23:26:30|2712.32|2699.32|2715.04|2702.04|2715.04|2702.04|2711.78|2698.78|32
1621985200000|2021-05-25 23:26:40|2715.05|2702.05|2715.04|2702.04|2715.34|2702.34|2714.98|2701.98|20
1621986740000|2021-05-25 23:52:20|2695.62|2682.62|2692.8|2679.8|2695.74|2682.74|2692.05|2679.05|39
1621985210000|2021-05-25 23:26:50|2715.01|2702.01|2713.92|2700.92|2715.1|2702.1|2713.58|2700.58|30
1621985220000|2021-05-25 23:27:00|2713.7|2700.7|2714.65|2701.65|2714.65|2701.65|2713.7|2700.7|20
1621986750000|2021-05-25 23:52:30|2692.72|2679.72|2692.14|2679.14|2692.72|2679.72|2690.4|2677.4|39
1621985230000|2021-05-25 23:27:10|2714.13|2701.13|2714.61|2701.61|2714.95|2701.95|2714.13|2701.13|18
1621986760000|2021-05-25 23:52:40|2692.55|2679.55|2692.54|2679.54|2693.43|2680.43|2692.44|2679.44|38
1621985240000|2021-05-25 23:27:20|2714.56|2701.56|2713.75|2700.75|2714.77|2701.77|2713.71|2700.71|17
1621985250000|2021-05-25 23:27:30|2713.85|2700.85|2712.2|2699.2|2714.65|2701.65|2712.2|2699.2|26
1621986770000|2021-05-25 23:52:50|2692.62|2679.62|2692.58|2679.58|2693.39|2680.39|2691.57|2678.57|38
1621985260000|2021-05-25 23:27:40|2712.23|2699.23|2710.85|2697.85|2712.24|2699.24|2710.83|2697.83|27
1621985270000|2021-05-25 23:27:50|2710.77|2697.77|2708.92|2695.92|2710.78|2697.78|2708.92|2695.92|36
1621986780000|2021-05-25 23:53:00|2692.57|2679.57|2691.5|2678.5|2692.68|2679.68|2691.09|2678.09|38
1621985280000|2021-05-25 23:28:00|2708.91|2695.91|2708|2695|2708.98|2695.98|2707.87|2694.87|33
1621985290000|2021-05-25 23:28:10|2707.99|2694.99|2708.25|2695.25|2708.33|2695.33|2706.69|2693.69|40
1621986790000|2021-05-25 23:53:10|2691.48|2678.48|2690.7|2677.7|2691.8|2678.8|2690.16|2677.16|34
1621985300000|2021-05-25 23:28:20|2708.4|2695.4|2705.75|2692.75|2708.4|2695.4|2705.74|2692.74|25
1621986800000|2021-05-25 23:53:20|2690.65|2677.65|2690.77|2677.77|2691.11|2678.11|2689.87|2676.87|36
1621985310000|2021-05-25 23:28:30|2705.78|2692.78|2705.33|2692.33|2705.78|2692.78|2704.36|2691.36|28
1621985320000|2021-05-25 23:28:40|2705.4|2692.4|2702.81|2689.81|2705.53|2692.53|2702.81|2689.81|30
1621986810000|2021-05-25 23:53:30|2690.78|2677.78|2693.71|2680.71|2693.71|2680.71|2690.68|2677.68|39
1621985330000|2021-05-25 23:28:50|2702.98|2689.98|2702.09|2689.09|2703.03|2690.03|2701.79|2688.79|29
1621985340000|2021-05-25 23:29:00|2702.12|2689.12|2702.85|2689.85|2703.11|2690.11|2702.08|2689.08|30
1621986820000|2021-05-25 23:53:40|2693.65|2680.65|2694.36|2681.36|2695.25|2682.25|2693.3|2680.3|36
1621985350000|2021-05-25 23:29:10|2703.71|2690.71|2703.22|2690.22|2703.98|2690.98|2703.15|2690.15|26
1621985360000|2021-05-25 23:29:20|2703.23|2690.23|2703.78|2690.78|2704.36|2691.36|2703.23|2690.23|23
1621986830000|2021-05-25 23:53:50|2693.74|2680.74|2695.4|2682.4|2695.44|2682.44|2692.8|2679.8|32
1621985370000|2021-05-25 23:29:30|2703.66|2690.66|2702.09|2689.09|2703.7|2690.7|2701.75|2688.75|31
1621985380000|2021-05-25 23:29:40|2702.11|2689.11|2701.58|2688.58|2702.17|2689.17|2699.51|2686.51|33
1621986840000|2021-05-25 23:54:00|2695.44|2682.44|2692.21|2679.21|2695.44|2682.44|2691.77|2678.77|36
1621985390000|2021-05-25 23:29:50|2701.71|2688.71|2701.52|2688.52|2702.19|2689.19|2701.39|2688.39|26
1621985400000|2021-05-25 23:30:00|2701.47|2688.47|2702.39|2689.39|2702.47|2689.47|2701.21|2688.21|34
1621986850000|2021-05-25 23:54:10|2692.1|2679.1|2692.74|2679.74|2693.1|2680.1|2691.85|2678.85|34
1621985410000|2021-05-25 23:30:10|2702.44|2689.44|2703.01|2690.01|2703.01|2690.01|2701.86|2688.86|28
1621986860000|2021-05-25 23:54:20|2692.73|2679.73|2693|2680|2693.82|2680.82|2692.09|2679.09|36
1621985420000|2021-05-25 23:30:20|2703.49|2690.49|2707.06|2694.06|2707.25|2694.25|2702.74|2689.74|35
1621985430000|2021-05-25 23:30:30|2706.91|2693.91|2709.24|2696.24|2709.59|2696.59|2706.5|2693.5|32
1621986870000|2021-05-25 23:54:30|2692.76|2679.76|2694.04|2681.04|2694.52|2681.52|2692.17|2679.17|38
1621985440000|2021-05-25 23:30:40|2709.14|2696.14|2706.21|2693.21|2709.69|2696.69|2704.73|2691.73|37
1621985450000|2021-05-25 23:30:50|2706.56|2693.56|2706.39|2693.39|2707.84|2694.84|2706.37|2693.37|34
1621986880000|2021-05-25 23:54:40|2693.8|2680.8|2692.1|2679.1|2693.8|2680.8|2691.65|2678.65|34
1621985460000|2021-05-25 23:31:00|2706.34|2693.34|2707.36|2694.36|2707.44|2694.44|2705.58|2692.58|34
1621985470000|2021-05-25 23:31:10|2707.37|2694.37|2707.41|2694.41|2707.59|2694.59|2707.08|2694.08|29
1621986890000|2021-05-25 23:54:50|2692.08|2679.08|2691.21|2678.21|2692.2|2679.2|2690.92|2677.92|28
1621985480000|2021-05-25 23:31:20|2707.54|2694.54|2708.23|2695.23|2709.46|2696.46|2707.41|2694.41|28
1621985490000|2021-05-25 23:31:30|2708.51|2695.51|2708.62|2695.62|2709.22|2696.22|2708.49|2695.49|16
1621986900000|2021-05-25 23:55:00|2691.27|2678.27|2693.99|2680.99|2694.3|2681.3|2691.27|2678.27|35
1621985500000|2021-05-25 23:31:40|2709.13|2696.13|2709.61|2696.61|2709.96|2696.96|2708.94|2695.94|27
1621985510000|2021-05-25 23:31:50|2709.54|2696.54|2709.86|2696.86|2710.29|2697.29|2709.35|2696.35|24
1621986910000|2021-05-25 23:55:10|2694.69|2681.69|2696.88|2683.88|2696.88|2683.88|2694.69|2681.69|37
1621985520000|2021-05-25 23:32:00|2710.72|2697.72|2710.52|2697.52|2710.87|2697.87|2709.81|2696.81|32
1621986920000|2021-05-25 23:55:20|2696.89|2683.89|2701.76|2688.76|2701.76|2688.76|2696.84|2683.84|36
1621985530000|2021-05-25 23:32:10|2710.7|2697.7|2712.13|2699.13|2712.13|2699.13|2710.44|2697.44|29
1621985540000|2021-05-25 23:32:20|2712.11|2699.11|2714.12|2701.12|2714.12|2701.12|2712.06|2699.06|35
1621986930000|2021-05-25 23:55:30|2701.43|2688.43|2703.77|2690.77|2704.1|2691.1|2701.43|2688.43|34
1621985550000|2021-05-25 23:32:30|2714.06|2701.06|2712.53|2699.53|2714.41|2701.41|2712.53|2699.53|34
1621985560000|2021-05-25 23:32:40|2712.92|2699.92|2713.76|2700.76|2713.84|2700.84|2712.64|2699.64|35
1621986940000|2021-05-25 23:55:40|2703.83|2690.83|2703.27|2690.27|2704.29|2691.29|2702.91|2689.91|29
1621985570000|2021-05-25 23:32:50|2713.78|2700.78|2713.1|2700.1|2713.78|2700.78|2713|2700|31
1621985580000|2021-05-25 23:33:00|2713.06|2700.06|2710.11|2697.11|2713.06|2700.06|2710.11|2697.11|29
1621986950000|2021-05-25 23:55:50|2703.26|2690.26|2705.01|2692.01|2705.01|2692.01|2702.85|2689.85|35
1621985590000|2021-05-25 23:33:10|2710.08|2697.08|2707.77|2694.77|2710.12|2697.12|2707.64|2694.64|30
1621985600000|2021-05-25 23:33:20|2707.81|2694.81|2708.04|2695.04|2708.33|2695.33|2706.51|2693.51|27
1621986960000|2021-05-25 23:56:00|2704.95|2691.95|2706.24|2693.24|2706.24|2693.24|2704.95|2691.95|27
1621985610000|2021-05-25 23:33:30|2707.94|2694.94|2709.85|2696.85|2710.01|2697.01|2707|2694|35
1621985620000|2021-05-25 23:33:40|2709.5|2696.5|2709.58|2696.58|2711.1|2698.1|2709.48|2696.48|33
1621986970000|2021-05-25 23:56:10|2705.98|2692.98|2705.76|2692.76|2706.23|2693.23|2705.38|2692.38|33
1621985630000|2021-05-25 23:33:50|2709.31|2696.31|2709.65|2696.65|2710.09|2697.09|2708.14|2695.14|37
1621985640000|2021-05-25 23:34:00|2709.45|2696.45|2709.97|2696.97|2710.61|2697.61|2709.02|2696.02|34
1621986980000|2021-05-25 23:56:20|2705.69|2692.69|2705.78|2692.78|2706.08|2693.08|2705.29|2692.29|32
1621985650000|2021-05-25 23:34:10|2709.58|2696.58|2712.36|2699.36|2712.83|2699.83|2708.07|2695.07|36
1621985660000|2021-05-25 23:34:20|2711.96|2698.96|2713.02|2700.02|2713.31|2700.31|2711.56|2698.56|28
1621986990000|2021-05-25 23:56:30|2705.79|2692.79|2705.64|2692.64|2705.83|2692.83|2705.17|2692.17|25
1621985670000|2021-05-25 23:34:30|2712.9|2699.9|2712.14|2699.14|2713.66|2700.66|2711.81|2698.81|28
1621987000000|2021-05-25 23:56:40|2705.51|2692.51|2704|2691|2705.51|2692.51|2704|2691|40
1621985680000|2021-05-25 23:34:40|2712.11|2699.11|2711.71|2698.71|2713.09|2700.09|2711.16|2698.16|33
1621985690000|2021-05-25 23:34:50|2711.55|2698.55|2713.26|2700.26|2713.26|2700.26|2711.08|2698.08|29
1621987010000|2021-05-25 23:56:50|2704.13|2691.13|2703.29|2690.29|2704.22|2691.22|2702.93|2689.93|31
1621985700000|2021-05-25 23:35:00|2713.21|2700.21|2711.01|2698.01|2713.23|2700.23|2710.98|2697.98|32
1621985710000|2021-05-25 23:35:10|2710.95|2697.95|2708.45|2695.45|2711.34|2698.34|2708.45|2695.45|34
1621987020000|2021-05-25 23:57:00|2703.34|2690.34|2703.7|2690.7|2703.83|2690.83|2703.32|2690.32|31
1621985720000|2021-05-25 23:35:20|2708.11|2695.11|2707.06|2694.06|2708.11|2695.11|2706.87|2693.87|33
1621985730000|2021-05-25 23:35:30|2706.8|2693.8|2705.6|2692.6|2707.02|2694.02|2705.43|2692.43|29
1621987030000|2021-05-25 23:57:10|2703.85|2690.85|2704.64|2691.64|2704.88|2691.88|2703.74|2690.74|27
1621985740000|2021-05-25 23:35:40|2705.28|2692.28|2704.96|2691.96|2705.29|2692.29|2704.8|2691.8|22
1621985750000|2021-05-25 23:35:50|2704.86|2691.86|2704.18|2691.18|2704.91|2691.91|2703.36|2690.36|31
1621987040000|2021-05-25 23:57:20|2704.42|2691.42|2703.68|2690.68|2704.78|2691.78|2703.52|2690.52|27
1621985760000|2021-05-25 23:36:00|2704.33|2691.33|2703.57|2690.57|2704.78|2691.78|2703.57|2690.57|32
1621985770000|2021-05-25 23:36:10|2703.48|2690.48|2702.73|2689.73|2703.62|2690.62|2702.71|2689.71|34
1621987050000|2021-05-25 23:57:30|2703.87|2690.87|2700.39|2687.39|2703.87|2690.87|2700.39|2687.39|37
1621985780000|2021-05-25 23:36:20|2702.65|2689.65|2701.28|2688.28|2702.76|2689.76|2700.85|2687.85|33
1621985790000|2021-05-25 23:36:30|2701.17|2688.17|2699.7|2686.7|2701.17|2688.17|2699.69|2686.69|36
1621987060000|2021-05-25 23:57:40|2700.4|2687.4|2702.11|2689.11|2702.11|2689.11|2700.17|2687.17|37
1621985800000|2021-05-25 23:36:40|2699.72|2686.72|2696.71|2683.71|2699.72|2686.72|2696.44|2683.44|35
1621987070000|2021-05-25 23:57:50|2702.19|2689.19|2703.34|2690.34|2703.35|2690.35|2702.19|2689.19|32
1621985810000|2021-05-25 23:36:50|2696.28|2683.28|2694.32|2681.32|2696.36|2683.36|2693.92|2680.92|31
1621985820000|2021-05-25 23:37:00|2694.34|2681.34|2696.46|2683.46|2696.5|2683.5|2693.57|2680.57|30
1621987080000|2021-05-25 23:58:00|2703.62|2690.62|2703.73|2690.73|2703.87|2690.87|2703.25|2690.25|28
1621985830000|2021-05-25 23:37:10|2696.45|2683.45|2695.5|2682.5|2697.41|2684.41|2695.39|2682.39|37
1621985840000|2021-05-25 23:37:20|2695.28|2682.28|2687.9|2674.9|2695.47|2682.47|2687.9|2674.9|32
1621987090000|2021-05-25 23:58:10|2703.8|2690.8|2704.94|2691.94|2705.32|2692.32|2703.72|2690.72|20
1621985850000|2021-05-25 23:37:30|2688.27|2675.27|2683.49|2670.49|2688.27|2675.27|2682.65|2669.65|38
1621985860000|2021-05-25 23:37:40|2683.33|2670.33|2675.21|2662.21|2684.39|2671.39|2675.16|2662.16|36
1621987100000|2021-05-25 23:58:20|2704.9|2691.9|2704.98|2691.98|2705.33|2692.33|2703.47|2690.47|31
1621985870000|2021-05-25 23:37:50|2675|2662|2679.58|2666.58|2681.18|2668.18|2674.7|2661.7|36
1621987110000|2021-05-25 23:58:30|2704.96|2691.96|2706.87|2693.87|2706.87|2693.87|2704.78|2691.78|37
1621985880000|2021-05-25 23:38:00|2679.8|2666.8|2681.59|2668.59|2681.59|2668.59|2678.27|2665.27|38
1621985890000|2021-05-25 23:38:10|2681.74|2668.74|2684.57|2671.57|2684.57|2671.57|2680.88|2667.88|34
1621987120000|2021-05-25 23:58:40|2706.85|2693.85|2708.76|2695.76|2708.76|2695.76|2706.85|2693.85|29
1621985900000|2021-05-25 23:38:20|2685.11|2672.11|2683.59|2670.59|2685.43|2672.43|2682.73|2669.73|38
1621985910000|2021-05-25 23:38:30|2683.41|2670.41|2680.94|2667.94|2683.41|2670.41|2679.87|2666.87|32
1621987130000|2021-05-25 23:58:50|2708.82|2695.82|2712.31|2699.31|2713.65|2700.65|2708.82|2695.82|33
1621985920000|2021-05-25 23:38:40|2681.79|2668.79|2678.59|2665.59|2682.3|2669.3|2678.59|2665.59|33
1621985930000|2021-05-25 23:38:50|2679.47|2666.47|2681.32|2668.32|2682.45|2669.45|2679.39|2666.39|36
1621987140000|2021-05-25 23:59:00|2712.32|2699.32|2711.67|2698.67|2713.01|2700.01|2711.29|2698.29|30
1621985940000|2021-05-25 23:39:00|2681.45|2668.45|2680.01|2667.01|2682.03|2669.03|2679.5|2666.5|39
1621987150000|2021-05-25 23:59:10|2711.87|2698.87|2713.25|2700.25|2713.57|2700.57|2711.4|2698.4|33
1621985950000|2021-05-25 23:39:10|2680.48|2667.48|2684.07|2671.07|2684.07|2671.07|2680.48|2667.48|36
1621985960000|2021-05-25 23:39:20|2684.03|2671.03|2684.55|2671.55|2685.14|2672.14|2684.03|2671.03|36
1621987160000|2021-05-25 23:59:20|2712.87|2699.87|2711.44|2698.44|2712.91|2699.91|2711.28|2698.28|32
1621985970000|2021-05-25 23:39:30|2684.46|2671.46|2684.55|2671.55|2684.92|2671.92|2683.53|2670.53|37
1621985980000|2021-05-25 23:39:40|2684.58|2671.58|2683.28|2670.28|2684.58|2671.58|2680.74|2667.74|34
1621987170000|2021-05-25 23:59:30|2711.39|2698.39|2711.57|2698.57|2711.99|2698.99|2710.47|2697.47|37
1621985990000|2021-05-25 23:39:50|2683.3|2670.3|2683.06|2670.06|2684.19|2671.19|2682.15|2669.15|32
1621986000000|2021-05-25 23:40:00|2683.05|2670.05|2685.3|2672.3|2685.3|2672.3|2682.76|2669.76|30
1621987180000|2021-05-25 23:59:40|2711.78|2698.78|2713.06|2700.06|2713.06|2700.06|2710.94|2697.94|37
1621986010000|2021-05-25 23:40:10|2685.49|2672.49|2687.8|2674.8|2687.8|2674.8|2685.08|2672.08|36
1621987190000|2021-05-25 23:59:50|2713.27|2700.27|2713.82|2700.82|2714.63|2701.63|2712.87|2699.87|38
1621986020000|2021-05-25 23:40:20|2687.85|2674.85|2687.73|2674.73|2689.67|2676.67|2687.73|2674.73|21
1621986030000|2021-05-25 23:40:30|2688.94|2675.94|2688.2|2675.2|2689.02|2676.02|2686.7|2673.7|30
1621986040000|2021-05-25 23:40:40|2688.4|2675.4|2692.98|2679.98|2693.18|2680.18|2686.89|2673.89|33
1621986050000|2021-05-25 23:40:50|2693.11|2680.11|2691.72|2678.72|2693.84|2680.84|2691.34|2678.34|36
1621986060000|2021-05-25 23:41:00|2691.5|2678.5|2694.4|2681.4|2694.4|2681.4|2691.32|2678.32|34
1621986070000|2021-05-25 23:41:10|2694.63|2681.63|2695.81|2682.81|2696.8|2683.8|2694.24|2681.24|26
1621986080000|2021-05-25 23:41:20|2695.76|2682.76|2695.22|2682.22|2695.99|2682.99|2694.53|2681.53|26
1621986090000|2021-05-25 23:41:30|2694.71|2681.71|2695.09|2682.09|2695.68|2682.68|2694.55|2681.55|24
1621986100000|2021-05-25 23:41:40|2694.73|2681.73|2694.32|2681.32|2695.92|2682.92|2693.38|2680.38|33
1621986110000|2021-05-25 23:41:50|2694.68|2681.68|2697.39|2684.39|2697.51|2684.51|2693.99|2680.99|31
1621986120000|2021-05-25 23:42:00|2697.38|2684.38|2695.8|2682.8|2698.36|2685.36|2695.8|2682.8|35
1621986130000|2021-05-25 23:42:10|2695.82|2682.82|2694.11|2681.11|2695.82|2682.82|2692.12|2679.12|37
1621986140000|2021-05-25 23:42:20|2694.18|2681.18|2696.06|2683.06|2696.73|2683.73|2693.48|2680.48|37
1621986150000|2021-05-25 23:42:30|2696.16|2683.16|2697.47|2684.47|2697.47|2684.47|2695.75|2682.75|33
1621986160000|2021-05-25 23:42:40|2697.64|2684.64|2698.72|2685.72|2698.96|2685.96|2697.5|2684.5|31
1621986170000|2021-05-25 23:42:50|2697.82|2684.82|2696.53|2683.53|2699.41|2686.41|2696.1|2683.1|33
1621986180000|2021-05-25 23:43:00|2696.47|2683.47|2697.85|2684.85|2698.35|2685.35|2696.34|2683.34|33
1621986190000|2021-05-25 23:43:10|2697.54|2684.54|2698.09|2685.09|2698.11|2685.11|2697.53|2684.53|26
1621986200000|2021-05-25 23:43:20|2698.11|2685.11|2698.58|2685.58|2699.64|2686.64|2697.9|2684.9|34
1621986210000|2021-05-25 23:43:30|2698.41|2685.41|2692.55|2679.55|2698.41|2685.41|2692.09|2679.09|36
1621986220000|2021-05-25 23:43:40|2693.17|2680.17|2693|2680|2693.21|2680.21|2692.04|2679.04|36
1621986230000|2021-05-25 23:43:50|2693.03|2680.03|2692.43|2679.43|2693.29|2680.29|2692.28|2679.28|35
1621986240000|2021-05-25 23:44:00|2692.53|2679.53|2695.64|2682.64|2696.03|2683.03|2692.52|2679.52|39
1621986250000|2021-05-25 23:44:10|2695.62|2682.62|2696.63|2683.63|2696.98|2683.98|2693.57|2680.57|37
1621986260000|2021-05-25 23:44:20|2696.64|2683.64|2699.3|2686.3|2699.5|2686.5|2696.58|2683.58|37
1621986270000|2021-05-25 23:44:30|2699.39|2686.39|2699.67|2686.67|2700.27|2687.27|2699.39|2686.39|34
1621986280000|2021-05-25 23:44:40|2699.78|2686.78|2700.38|2687.38|2700.42|2687.42|2699.78|2686.78|28
1621986290000|2021-05-25 23:44:50|2700.33|2687.33|2698.91|2685.91|2700.33|2687.33|2698.91|2685.91|36
1621986300000|2021-05-25 23:45:00|2698.9|2685.9|2699.11|2686.11|2699.54|2686.54|2698.89|2685.89|32
1621986310000|2021-05-25 23:45:10|2699.33|2686.33|2699.56|2686.56|2699.79|2686.79|2699.14|2686.14|33
1621986320000|2021-05-25 23:45:20|2699.61|2686.61|2701.13|2688.13|2701.22|2688.22|2699.6|2686.6|27
1621986330000|2021-05-25 23:45:30|2701.67|2688.67|2706.48|2693.48|2706.48|2693.48|2701.67|2688.67|37
1621986340000|2021-05-25 23:45:40|2706.23|2693.23|2705.75|2692.75|2706.27|2693.27|2705.08|2692.08|36
1621986350000|2021-05-25 23:45:50|2705.8|2692.8|2705.86|2692.86|2706.04|2693.04|2705.5|2692.5|30
1621986360000|2021-05-25 23:46:00|2705.77|2692.77|2705.83|2692.83|2705.83|2692.83|2705.48|2692.48|28
1621986370000|2021-05-25 23:46:10|2705.79|2692.79|2705.48|2692.48|2705.8|2692.8|2703.94|2690.94|35
1621986380000|2021-05-25 23:46:20|2705.55|2692.55|2703.88|2690.88|2705.72|2692.72|2703.32|2690.32|38
1621986390000|2021-05-25 23:46:30|2703.9|2690.9|2704.6|2691.6|2704.63|2691.63|2703.57|2690.57|35
1621986400000|2021-05-25 23:46:40|2704.37|2691.37|2703.99|2690.99|2704.93|2691.93|2703.87|2690.87|33
1621986410000|2021-05-25 23:46:50|2703.88|2690.88|2698.84|2685.84|2703.91|2690.91|2698.84|2685.84|37
1621986420000|2021-05-25 23:47:00|2698.56|2685.56|2699.13|2686.13|2699.78|2686.78|2698.56|2685.56|36
1621986430000|2021-05-25 23:47:10|2699.18|2686.18|2700.21|2687.21|2700.21|2687.21|2699.11|2686.11|33
1621986440000|2021-05-25 23:47:20|2700.19|2687.19|2702.73|2689.73|2702.86|2689.86|2700.19|2687.19|27
1621986450000|2021-05-25 23:47:30|2702.11|2689.11|2702.73|2689.73|2702.87|2689.87|2701.87|2688.87|30
1621986460000|2021-05-25 23:47:40|2703.15|2690.15|2704.03|2691.03|2704.32|2691.32|2703.15|2690.15|35
1621986470000|2021-05-25 23:47:50|2703.79|2690.79|2703.98|2690.98|2704.03|2691.03|2702.36|2689.36|37
1621986480000|2021-05-25 23:48:00|2704.66|2691.66|2707.03|2694.03|2707.67|2694.67|2704.66|2691.66|34
1621986490000|2021-05-25 23:48:10|2707.41|2694.41|2707.85|2694.85|2709.81|2696.81|2707.41|2694.41|39
1621986500000|2021-05-25 23:48:20|2707.87|2694.87|2709.25|2696.25|2710.44|2697.44|2706.46|2693.46|39
1621986510000|2021-05-25 23:48:30|2709.27|2696.27|2710.39|2697.39|2710.39|2697.39|2708.59|2695.59|35
1621986520000|2021-05-25 23:48:40|2710.36|2697.36|2710.15|2697.15|2710.88|2697.88|2709.74|2696.74|38
1621986530000|2021-05-25 23:48:50|2710.16|2697.16|2710.16|2697.16|2710.98|2697.98|2709.75|2696.75|36
1621986540000|2021-05-25 23:49:00|2710.21|2697.21|2706.96|2693.96|2710.41|2697.41|2706.96|2693.96|34
1621986550000|2021-05-25 23:49:10|2706.97|2693.97|2704.41|2691.41|2706.97|2693.97|2704.1|2691.1|31
1621986560000|2021-05-25 23:49:20|2704.44|2691.44|2705.08|2692.08|2705.55|2692.55|2703.42|2690.42|36
1621986570000|2021-05-25 23:49:30|2704.76|2691.76|2704.35|2691.35|2705.16|2692.16|2704.19|2691.19|35
1621986580000|2021-05-25 23:49:40|2704.34|2691.34|2704.37|2691.37|2704.41|2691.41|2703.69|2690.69|32
1621986590000|2021-05-25 23:49:50|2704.8|2691.8|2704.17|2691.17|2704.94|2691.94|2704.17|2691.17|34
1621986600000|2021-05-25 23:50:00|2704|2691|2706.4|2693.4|2706.7|2693.7|2703.75|2690.75|35
1621986610000|2021-05-25 23:50:10|2705.72|2692.72|2706.34|2693.34|2706.4|2693.4|2705.61|2692.61|24
1621986620000|2021-05-25 23:50:20|2706.33|2693.33|2704.97|2691.97|2706.33|2693.33|2704.6|2691.6|29
1621986630000|2021-05-25 23:50:30|2704.74|2691.74|2704.78|2691.78|2705.35|2692.35|2704.2|2691.2|32
1621986640000|2021-05-25 23:50:40|2704.86|2691.86|2704.03|2691.03|2705.4|2692.4|2703.91|2690.91|34
1621986650000|2021-05-25 23:50:50|2704.04|2691.04|2704.79|2691.79|2705.42|2692.42|2703.87|2690.87|33
1621986660000|2021-05-25 23:51:00|2704.59|2691.59|2704.09|2691.09|2704.84|2691.84|2703.68|2690.68|33
1621986670000|2021-05-25 23:51:10|2704.07|2691.07|2704.38|2691.38|2704.58|2691.58|2703.73|2690.73|30
1621986680000|2021-05-25 23:51:20|2704.36|2691.36|2704.6|2691.6|2704.8|2691.8|2703.77|2690.77|36
1621986690000|2021-05-25 23:51:30|2704.55|2691.55|2703.06|2690.06|2704.6|2691.6|2703.06|2690.06|32
1621986700000|2021-05-25 23:51:40|2703.07|2690.07|2702.9|2689.9|2703.16|2690.16|2702.67|2689.67|32
1621986710000|2021-05-25 23:51:50|2702.88|2689.88|2701.78|2688.78|2702.88|2689.88|2701.7|2688.7|28
1621986720000|2021-05-25 23:52:00|2701.77|2688.77|2698.11|2685.11|2701.77|2688.77|2698.05|2685.05|37
1621986730000|2021-05-25 23:52:10|2698.15|2685.15|2695.65|2682.65|2698.47|2685.47|2695.65|2682.65|39
1621986740000|2021-05-25 23:52:20|2695.62|2682.62|2692.8|2679.8|2695.74|2682.74|2692.05|2679.05|39
1621986750000|2021-05-25 23:52:30|2692.72|2679.72|2692.14|2679.14|2692.72|2679.72|2690.4|2677.4|39
1621986760000|2021-05-25 23:52:40|2692.55|2679.55|2692.54|2679.54|2693.43|2680.43|2692.44|2679.44|38
1621986770000|2021-05-25 23:52:50|2692.62|2679.62|2692.58|2679.58|2693.39|2680.39|2691.57|2678.57|38
1621986780000|2021-05-25 23:53:00|2692.57|2679.57|2691.5|2678.5|2692.68|2679.68|2691.09|2678.09|38
1621986790000|2021-05-25 23:53:10|2691.48|2678.48|2690.7|2677.7|2691.8|2678.8|2690.16|2677.16|34
1621986800000|2021-05-25 23:53:20|2690.65|2677.65|2690.77|2677.77|2691.11|2678.11|2689.87|2676.87|36
1621986810000|2021-05-25 23:53:30|2690.78|2677.78|2693.71|2680.71|2693.71|2680.71|2690.68|2677.68|39
1621986820000|2021-05-25 23:53:40|2693.65|2680.65|2694.36|2681.36|2695.25|2682.25|2693.3|2680.3|36
1621986830000|2021-05-25 23:53:50|2693.74|2680.74|2695.4|2682.4|2695.44|2682.44|2692.8|2679.8|32
1621986840000|2021-05-25 23:54:00|2695.44|2682.44|2692.21|2679.21|2695.44|2682.44|2691.77|2678.77|36
1621986850000|2021-05-25 23:54:10|2692.1|2679.1|2692.74|2679.74|2693.1|2680.1|2691.85|2678.85|34
1621986860000|2021-05-25 23:54:20|2692.73|2679.73|2693|2680|2693.82|2680.82|2692.09|2679.09|36
1621986870000|2021-05-25 23:54:30|2692.76|2679.76|2694.04|2681.04|2694.52|2681.52|2692.17|2679.17|38
1621986880000|2021-05-25 23:54:40|2693.8|2680.8|2692.1|2679.1|2693.8|2680.8|2691.65|2678.65|34
1621986890000|2021-05-25 23:54:50|2692.08|2679.08|2691.21|2678.21|2692.2|2679.2|2690.92|2677.92|28
1621986900000|2021-05-25 23:55:00|2691.27|2678.27|2693.99|2680.99|2694.3|2681.3|2691.27|2678.27|35
1621986910000|2021-05-25 23:55:10|2694.69|2681.69|2696.88|2683.88|2696.88|2683.88|2694.69|2681.69|37
1621986920000|2021-05-25 23:55:20|2696.89|2683.89|2701.76|2688.76|2701.76|2688.76|2696.84|2683.84|36
1621986930000|2021-05-25 23:55:30|2701.43|2688.43|2703.77|2690.77|2704.1|2691.1|2701.43|2688.43|34
1621986940000|2021-05-25 23:55:40|2703.83|2690.83|2703.27|2690.27|2704.29|2691.29|2702.91|2689.91|29
1621986950000|2021-05-25 23:55:50|2703.26|2690.26|2705.01|2692.01|2705.01|2692.01|2702.85|2689.85|35
1621986960000|2021-05-25 23:56:00|2704.95|2691.95|2706.24|2693.24|2706.24|2693.24|2704.95|2691.95|27
1621986970000|2021-05-25 23:56:10|2705.98|2692.98|2705.76|2692.76|2706.23|2693.23|2705.38|2692.38|33
1621986980000|2021-05-25 23:56:20|2705.69|2692.69|2705.78|2692.78|2706.08|2693.08|2705.29|2692.29|32
1621986990000|2021-05-25 23:56:30|2705.79|2692.79|2705.64|2692.64|2705.83|2692.83|2705.17|2692.17|25
1621987000000|2021-05-25 23:56:40|2705.51|2692.51|2704|2691|2705.51|2692.51|2704|2691|40
1621987010000|2021-05-25 23:56:50|2704.13|2691.13|2703.29|2690.29|2704.22|2691.22|2702.93|2689.93|31
1621987020000|2021-05-25 23:57:00|2703.34|2690.34|2703.7|2690.7|2703.83|2690.83|2703.32|2690.32|31
1621987030000|2021-05-25 23:57:10|2703.85|2690.85|2704.64|2691.64|2704.88|2691.88|2703.74|2690.74|27
1621987040000|2021-05-25 23:57:20|2704.42|2691.42|2703.68|2690.68|2704.78|2691.78|2703.52|2690.52|27
1621987050000|2021-05-25 23:57:30|2703.87|2690.87|2700.39|2687.39|2703.87|2690.87|2700.39|2687.39|37
1621987060000|2021-05-25 23:57:40|2700.4|2687.4|2702.11|2689.11|2702.11|2689.11|2700.17|2687.17|37
1621987070000|2021-05-25 23:57:50|2702.19|2689.19|2703.34|2690.34|2703.35|2690.35|2702.19|2689.19|32
1621987080000|2021-05-25 23:58:00|2703.62|2690.62|2703.73|2690.73|2703.87|2690.87|2703.25|2690.25|28
1621987090000|2021-05-25 23:58:10|2703.8|2690.8|2704.94|2691.94|2705.32|2692.32|2703.72|2690.72|20
1621987100000|2021-05-25 23:58:20|2704.9|2691.9|2704.98|2691.98|2705.33|2692.33|2703.47|2690.47|31
1621987110000|2021-05-25 23:58:30|2704.96|2691.96|2706.87|2693.87|2706.87|2693.87|2704.78|2691.78|37
1621987120000|2021-05-25 23:58:40|2706.85|2693.85|2708.76|2695.76|2708.76|2695.76|2706.85|2693.85|29
1621987130000|2021-05-25 23:58:50|2708.82|2695.82|2712.31|2699.31|2713.65|2700.65|2708.82|2695.82|33
1621987140000|2021-05-25 23:59:00|2712.32|2699.32|2711.67|2698.67|2713.01|2700.01|2711.29|2698.29|30
1621987150000|2021-05-25 23:59:10|2711.87|2698.87|2713.25|2700.25|2713.57|2700.57|2711.4|2698.4|33
1621987160000|2021-05-25 23:59:20|2712.87|2699.87|2711.44|2698.44|2712.91|2699.91|2711.28|2698.28|32
1621987170000|2021-05-25 23:59:30|2711.39|2698.39|2711.57|2698.57|2711.99|2698.99|2710.47|2697.47|37
1621987180000|2021-05-25 23:59:40|2711.78|2698.78|2713.06|2700.06|2713.06|2700.06|2710.94|2697.94|37
1621987190000|2021-05-25 23:59:50|2713.27|2700.27|2713.82|2700.82|2714.63|2701.63|2712.87|2699.87|38
1621987200000|2021-05-26 00:00:00|2713.8|2700.8|2716.91|2703.91|2716.91|2703.91|2713.8|2700.8|37
1621987210000|2021-05-26 00:00:10|2716.86|2703.86|2723.82|2710.82|2723.82|2710.82|2716.85|2703.85|37
1621987220000|2021-05-26 00:00:20|2723.87|2710.87|2724.22|2711.22|2724.89|2711.89|2723.74|2710.74|31
1621987230000|2021-05-26 00:00:30|2725.38|2712.38|2726.41|2713.41|2726.95|2713.95|2724.88|2711.88|40
1621987240000|2021-05-26 00:00:40|2726.14|2713.14|2726.85|2713.85|2727.02|2714.02|2725.62|2712.62|30
1621987250000|2021-05-26 00:00:50|2726.93|2713.93|2726.92|2713.92|2727.11|2714.11|2726.7|2713.7|25
1621987260000|2021-05-26 00:01:00|2726.76|2713.76|2725.63|2712.63|2726.76|2713.76|2725.63|2712.63|25
1621987270000|2021-05-26 00:01:10|2725.65|2712.65|2726.46|2713.46|2726.73|2713.73|2725.63|2712.63|30
1621987280000|2021-05-26 00:01:20|2726.47|2713.47|2725.33|2712.33|2726.58|2713.58|2725.09|2712.09|27
1621987290000|2021-05-26 00:01:30|2725.31|2712.31|2723.75|2710.75|2725.93|2712.93|2723.59|2710.59|30
1621987300000|2021-05-26 00:01:40|2722.86|2709.86|2716.48|2703.48|2722.86|2709.86|2716.48|2703.48|40
1621987310000|2021-05-26 00:01:50|2716.62|2703.62|2712.35|2699.35|2716.62|2703.62|2711.96|2698.96|37
1621987320000|2021-05-26 00:02:00|2712.18|2699.18|2715.41|2702.41|2715.7|2702.7|2711.8|2698.8|40
1621987330000|2021-05-26 00:02:10|2715.2|2702.2|2718.09|2705.09|2720.07|2707.07|2715.03|2702.03|38
1621987340000|2021-05-26 00:02:20|2717.95|2704.95|2719.54|2706.54|2719.54|2706.54|2715.65|2702.65|38
1621987350000|2021-05-26 00:02:30|2719.55|2706.55|2724.26|2711.26|2724.35|2711.35|2719.17|2706.17|38
1621987360000|2021-05-26 00:02:40|2724.08|2711.08|2724.93|2711.93|2724.93|2711.93|2723.36|2710.36|36
1621987370000|2021-05-26 00:02:50|2725.27|2712.27|2727.85|2714.85|2727.85|2714.85|2725.27|2712.27|36
1621987380000|2021-05-26 00:03:00|2727.8|2714.8|2727.92|2714.92|2728.18|2715.18|2726.76|2713.76|39
1621987390000|2021-05-26 00:03:10|2727.95|2714.95|2726.03|2713.03|2727.95|2714.95|2726.03|2713.03|32
1621987400000|2021-05-26 00:03:20|2726.02|2713.02|2723.49|2710.49|2726.39|2713.39|2723.49|2710.49|38
1621987410000|2021-05-26 00:03:30|2723.54|2710.54|2722.58|2709.58|2723.82|2710.82|2721.2|2708.2|40
1621987420000|2021-05-26 00:03:40|2722.75|2709.75|2725.47|2712.47|2725.73|2712.73|2722.75|2709.75|36
1621987430000|2021-05-26 00:03:50|2725.46|2712.46|2726.42|2713.42|2726.6|2713.6|2725.38|2712.38|36
1621987440000|2021-05-26 00:04:00|2726.55|2713.55|2731.63|2718.63|2733.35|2720.35|2726.32|2713.32|37
1621987450000|2021-05-26 00:04:10|2731.62|2718.62|2737.1|2724.1|2737.76|2724.76|2731.62|2718.62|40
1621987460000|2021-05-26 00:04:20|2736.98|2723.98|2738.85|2725.85|2738.85|2725.85|2736.42|2723.42|37
1621987470000|2021-05-26 00:04:30|2739|2726|2738.49|2725.49|2741.2|2728.2|2738.12|2725.12|38
1621987480000|2021-05-26 00:04:40|2738.2|2725.2|2741.62|2728.62|2742.32|2729.32|2738.15|2725.15|39
1621987490000|2021-05-26 00:04:50|2741.55|2728.55|2743.09|2730.09|2743.23|2730.23|2741.34|2728.34|35
1621987500000|2021-05-26 00:05:00|2743.3|2730.3|2737.26|2724.26|2743.3|2730.3|2737.26|2724.26|38
1621987510000|2021-05-26 00:05:10|2736.89|2723.89|2732.37|2719.37|2737.73|2724.73|2732.37|2719.37|39
1621987520000|2021-05-26 00:05:20|2732.51|2719.51|2733.27|2720.27|2733.57|2720.57|2732.38|2719.38|36
1621987530000|2021-05-26 00:05:30|2733.32|2720.32|2733.18|2720.18|2733.7|2720.7|2732.8|2719.8|35
1621987540000|2021-05-26 00:05:40|2733.29|2720.29|2736.29|2723.29|2736.43|2723.43|2733.29|2720.29|37
1621987550000|2021-05-26 00:05:50|2735.87|2722.87|2736.44|2723.44|2736.44|2723.44|2734.88|2721.88|38
1621987560000|2021-05-26 00:06:00|2736.36|2723.36|2734.22|2721.22|2736.69|2723.69|2734.02|2721.02|35
1621987570000|2021-05-26 00:06:10|2734.21|2721.21|2728.09|2715.09|2734.27|2721.27|2728.07|2715.07|38
1621987580000|2021-05-26 00:06:20|2727.99|2714.99|2727.7|2714.7|2727.99|2714.99|2725.58|2712.58|36
1621987590000|2021-05-26 00:06:30|2727.71|2714.71|2728.11|2715.11|2728.23|2715.23|2727.08|2714.08|36
1621987600000|2021-05-26 00:06:40|2728.05|2715.05|2725.7|2712.7|2728.05|2715.05|2725.67|2712.67|35
1621987610000|2021-05-26 00:06:50|2725.54|2712.54|2723.13|2710.13|2725.54|2712.54|2721.61|2708.61|37
1621987620000|2021-05-26 00:07:00|2723.04|2710.04|2720.57|2707.57|2723.61|2710.61|2720.57|2707.57|38
1621987630000|2021-05-26 00:07:10|2720.55|2707.55|2720.4|2707.4|2721.72|2708.72|2719.81|2706.81|38
1621987640000|2021-05-26 00:07:20|2720.38|2707.38|2714.24|2701.24|2720.38|2707.38|2713.87|2700.87|38
1621987650000|2021-05-26 00:07:30|2714.23|2701.23|2715.07|2702.07|2716.81|2703.81|2714.23|2701.23|39
1621987660000|2021-05-26 00:07:40|2715.15|2702.15|2712.96|2699.96|2715.33|2702.33|2712.96|2699.96|36
1621987670000|2021-05-26 00:07:50|2711.94|2698.94|2708.71|2695.71|2712.14|2699.14|2708.14|2695.14|38
1621987680000|2021-05-26 00:08:00|2708.72|2695.72|2709.54|2696.54|2709.9|2696.9|2707.95|2694.95|38
1621987690000|2021-05-26 00:08:10|2709.61|2696.61|2709.24|2696.24|2710.61|2697.61|2709.09|2696.09|35
1621987700000|2021-05-26 00:08:20|2709.08|2696.08|2708.54|2695.54|2710.06|2697.06|2708.05|2695.05|37
1621987710000|2021-05-26 00:08:30|2708.18|2695.18|2703.36|2690.36|2708.37|2695.37|2703.36|2690.36|39
1621987720000|2021-05-26 00:08:40|2703.44|2690.44|2705.42|2692.42|2705.56|2692.56|2703.12|2690.12|39
1621987730000|2021-05-26 00:08:50|2705.15|2692.15|2702.62|2689.62|2705.89|2692.89|2702.62|2689.62|35
1621987740000|2021-05-26 00:09:00|2702.6|2689.6|2704.49|2691.49|2704.49|2691.49|2702.11|2689.11|35
1621987750000|2021-05-26 00:09:10|2704.41|2691.41|2703.39|2690.39|2704.93|2691.93|2702.59|2689.59|36
1621987760000|2021-05-26 00:09:20|2703.63|2690.63|2708.46|2695.46|2708.76|2695.76|2703.21|2690.21|39
1621987770000|2021-05-26 00:09:30|2707.89|2694.89|2716.13|2703.13|2716.13|2703.13|2707.89|2694.89|40
1621987780000|2021-05-26 00:09:40|2716.05|2703.05|2714.55|2701.55|2716.57|2703.57|2714.41|2701.41|38
1621987790000|2021-05-26 00:09:50|2714.73|2701.73|2715.11|2702.11|2715.73|2702.73|2714.23|2701.23|39
1621987800000|2021-05-26 00:10:00|2714.96|2701.96|2713.36|2700.36|2715.42|2702.42|2712.91|2699.91|37
1621987810000|2021-05-26 00:10:10|2713.8|2700.8|2710.65|2697.65|2714.42|2701.42|2710.59|2697.59|38
1621987820000|2021-05-26 00:10:20|2710.59|2697.59|2708.09|2695.09|2711.02|2698.02|2708.09|2695.09|34
1621987830000|2021-05-26 00:10:30|2708.18|2695.18|2706.59|2693.59|2708.94|2695.94|2706.59|2693.59|37
1621987840000|2021-05-26 00:10:40|2706.27|2693.27|2705.18|2692.18|2706.78|2693.78|2705|2692|35
1621987850000|2021-05-26 00:10:50|2705.16|2692.16|2704.71|2691.71|2705.46|2692.46|2704.62|2691.62|33
1621987860000|2021-05-26 00:11:00|2704.73|2691.73|2707.5|2694.5|2707.5|2694.5|2704.73|2691.73|35
1621987870000|2021-05-26 00:11:10|2707.82|2694.82|2705.93|2692.93|2708.95|2695.95|2705.7|2692.7|39
1621987880000|2021-05-26 00:11:20|2705.75|2692.75|2705|2692|2705.91|2692.91|2704.8|2691.8|34
1621987890000|2021-05-26 00:11:30|2704.94|2691.94|2702.7|2689.7|2705.28|2692.28|2702.7|2689.7|29
1621987900000|2021-05-26 00:11:40|2702.71|2689.71|2699.64|2686.64|2702.74|2689.74|2699.41|2686.41|29
1621987910000|2021-05-26 00:11:50|2699.44|2686.44|2699.15|2686.15|2699.48|2686.48|2699.11|2686.11|21
1621987920000|2021-05-26 00:12:00|2699.16|2686.16|2699.04|2686.04|2699.54|2686.54|2699.01|2686.01|20
1621987930000|2021-05-26 00:12:10|2698.9|2685.9|2699.44|2686.44|2699.62|2686.62|2698.61|2685.61|28
1621987940000|2021-05-26 00:12:20|2699.39|2686.39|2700.22|2687.22|2700.99|2687.99|2699.18|2686.18|32
1621987950000|2021-05-26 00:12:30|2700.42|2687.42|2698.95|2685.95|2700.42|2687.42|2698.27|2685.27|37
1621987960000|2021-05-26 00:12:40|2698.42|2685.42|2698.33|2685.33|2698.93|2685.93|2698.01|2685.01|33
1621987970000|2021-05-26 00:12:50|2698.41|2685.41|2699.48|2686.48|2700.6|2687.6|2698.35|2685.35|35
1621987980000|2021-05-26 00:13:00|2699.38|2686.38|2699.54|2686.54|2700|2687|2698.54|2685.54|31
1621987990000|2021-05-26 00:13:10|2699|2686|2699.06|2686.06|2699.22|2686.22|2698.31|2685.31|34
1621988000000|2021-05-26 00:13:20|2699.22|2686.22|2705.77|2692.77|2705.96|2692.96|2698.71|2685.71|35
1621988010000|2021-05-26 00:13:30|2706|2693|2706.79|2693.79|2707.43|2694.43|2705.01|2692.01|36
1621988020000|2021-05-26 00:13:40|2707.01|2694.01|2702.57|2689.57|2707.01|2694.01|2702.31|2689.31|38
1621988030000|2021-05-26 00:13:50|2702.56|2689.56|2704.36|2691.36|2704.69|2691.69|2702.47|2689.47|34
1621988040000|2021-05-26 00:14:00|2704.54|2691.54|2701.44|2688.44|2704.61|2691.61|2701.42|2688.42|33
1621988050000|2021-05-26 00:14:10|2701.4|2688.4|2701.58|2688.58|2701.82|2688.82|2699.68|2686.68|37
1621988060000|2021-05-26 00:14:20|2701.61|2688.61|2703.25|2690.25|2703.62|2690.62|2701.61|2688.61|34
1621988070000|2021-05-26 00:14:30|2703.27|2690.27|2702.63|2689.63|2703.27|2690.27|2702.19|2689.19|36
1621988080000|2021-05-26 00:14:40|2702.8|2689.8|2700.35|2687.35|2702.8|2689.8|2700.35|2687.35|38
1621988090000|2021-05-26 00:14:50|2700.32|2687.32|2698.19|2685.19|2700.45|2687.45|2697.71|2684.71|35
1621988100000|2021-05-26 00:15:00|2698.35|2685.35|2702.68|2689.68|2703.52|2690.52|2697.58|2684.58|40
1621988110000|2021-05-26 00:15:10|2702.78|2689.78|2704.34|2691.34|2704.48|2691.48|2702.15|2689.15|37
1621988120000|2021-05-26 00:15:20|2704.09|2691.09|2705.3|2692.3|2707.37|2694.37|2704.09|2691.09|36
1621988130000|2021-05-26 00:15:30|2704.93|2691.93|2704.67|2691.67|2705.6|2692.6|2704.11|2691.11|39
1621988140000|2021-05-26 00:15:40|2704.75|2691.75|2707.24|2694.24|2707.57|2694.57|2704.13|2691.13|35
1621988150000|2021-05-26 00:15:50|2706.67|2693.67|2707.82|2694.82|2708.3|2695.3|2706.28|2693.28|33
1621988160000|2021-05-26 00:16:00|2707.93|2694.93|2709.59|2696.59|2710.26|2697.26|2707.47|2694.47|26
1621988170000|2021-05-26 00:16:10|2710|2697|2709.44|2696.44|2710.16|2697.16|2708.36|2695.36|27
1621988180000|2021-05-26 00:16:20|2709.38|2696.38|2710.24|2697.24|2710.24|2697.24|2709.05|2696.05|30
1621988190000|2021-05-26 00:16:30|2710.18|2697.18|2709.7|2696.7|2710.18|2697.18|2708.86|2695.86|26
1621988200000|2021-05-26 00:16:40|2709.62|2696.62|2708.82|2695.82|2709.63|2696.63|2707.53|2694.53|28
1621988210000|2021-05-26 00:16:50|2708.83|2695.83|2710.05|2697.05|2710.39|2697.39|2708.64|2695.64|34
1621988220000|2021-05-26 00:17:00|2709.9|2696.9|2708.83|2695.83|2709.9|2696.9|2708.54|2695.54|37
1621988230000|2021-05-26 00:17:10|2708.87|2695.87|2710.29|2697.29|2710.55|2697.55|2708.87|2695.87|34
1621988240000|2021-05-26 00:17:20|2710.44|2697.44|2712.38|2699.38|2712.76|2699.76|2710.3|2697.3|39
1621988250000|2021-05-26 00:17:30|2712.33|2699.33|2711.96|2698.96|2712.47|2699.47|2711.09|2698.09|38
1621988260000|2021-05-26 00:17:40|2711.91|2698.91|2711.84|2698.84|2711.97|2698.97|2710.13|2697.13|31
1621988270000|2021-05-26 00:17:50|2711.77|2698.77|2710.55|2697.55|2711.87|2698.87|2710.52|2697.52|34
1621988280000|2021-05-26 00:18:00|2710.54|2697.54|2710.78|2697.78|2710.78|2697.78|2709.79|2696.79|28
1621988290000|2021-05-26 00:18:10|2710.97|2697.97|2711.65|2698.65|2711.65|2698.65|2710.83|2697.83|27
1621988300000|2021-05-26 00:18:20|2711.86|2698.86|2712.93|2699.93|2713.01|2700.01|2711.21|2698.21|29
1621988310000|2021-05-26 00:18:30|2712.92|2699.92|2713.99|2700.99|2713.99|2700.99|2712.92|2699.92|19
1621988320000|2021-05-26 00:18:40|2713.88|2700.88|2717.61|2704.61|2717.61|2704.61|2713.88|2700.88|35
1621988330000|2021-05-26 00:18:50|2717.68|2704.68|2720.28|2707.28|2720.43|2707.43|2716.29|2703.29|35
1621988340000|2021-05-26 00:19:00|2720.43|2707.43|2716.57|2703.57|2720.73|2707.73|2716.57|2703.57|36
1621988350000|2021-05-26 00:19:10|2716.68|2703.68|2714.02|2701.02|2716.73|2703.73|2713.83|2700.83|36
1621988360000|2021-05-26 00:19:20|2714.07|2701.07|2713.98|2700.98|2714.53|2701.53|2713.33|2700.33|37
1621988370000|2021-05-26 00:19:30|2713.93|2700.93|2710.33|2697.33|2713.93|2700.93|2709.94|2696.94|33
1621988380000|2021-05-26 00:19:40|2710.19|2697.19|2708.45|2695.45|2710.3|2697.3|2707.8|2694.8|40
1621988390000|2021-05-26 00:19:50|2708.31|2695.31|2707.12|2694.12|2708.75|2695.75|2706.78|2693.78|38
1621988400000|2021-05-26 00:20:00|2707.02|2694.02|2701.38|2688.38|2708.21|2695.21|2701.34|2688.34|38
1621988410000|2021-05-26 00:20:10|2701.19|2688.19|2699.58|2686.58|2701.19|2688.19|2699.24|2686.24|36
1621988420000|2021-05-26 00:20:20|2699.61|2686.61|2694.36|2681.36|2699.61|2686.61|2694.11|2681.11|39
1621988430000|2021-05-26 00:20:30|2694.68|2681.68|2693.67|2680.67|2694.68|2681.68|2692.01|2679.01|38
1621988440000|2021-05-26 00:20:40|2693.55|2680.55|2693.69|2680.69|2695.7|2682.7|2693.35|2680.35|39
1621988450000|2021-05-26 00:20:50|2693.38|2680.38|2694.98|2681.98|2694.98|2681.98|2692.38|2679.38|37
1621988460000|2021-05-26 00:21:00|2693.99|2680.99|2691.88|2678.88|2695.42|2682.42|2691.84|2678.84|40
1621988470000|2021-05-26 00:21:10|2692.2|2679.2|2690.78|2677.78|2692.24|2679.24|2690.5|2677.5|35
1621988480000|2021-05-26 00:21:20|2690.83|2677.83|2689.75|2676.75|2690.84|2677.84|2689.43|2676.43|35
1621988490000|2021-05-26 00:21:30|2689.77|2676.77|2686.58|2673.58|2689.81|2676.81|2686.58|2673.58|38
1621988500000|2021-05-26 00:21:40|2686.43|2673.43|2681.98|2668.98|2686.43|2673.43|2681.27|2668.27|39
1621988510000|2021-05-26 00:21:50|2682.4|2669.4|2684.59|2671.59|2686.75|2673.75|2682.4|2669.4|39
1621988520000|2021-05-26 00:22:00|2684.51|2671.51|2686.46|2673.46|2687.17|2674.17|2683.79|2670.79|36
1621988530000|2021-05-26 00:22:10|2686.83|2673.83|2685.95|2672.95|2686.83|2673.83|2685.65|2672.65|35
1621988540000|2021-05-26 00:22:20|2685.8|2672.8|2686.17|2673.17|2688.54|2675.54|2685.63|2672.63|39
1621988550000|2021-05-26 00:22:30|2686.38|2673.38|2682.4|2669.4|2686.38|2673.38|2682.09|2669.09|36
1621988560000|2021-05-26 00:22:40|2682.75|2669.75|2681.94|2668.94|2682.75|2669.75|2680.6|2667.6|39
1621988570000|2021-05-26 00:22:50|2681.73|2668.73|2678.4|2665.4|2681.74|2668.74|2678.37|2665.37|39
1621988580000|2021-05-26 00:23:00|2678.36|2665.36|2677.56|2664.56|2678.42|2665.42|2677.43|2664.43|37
1621988590000|2021-05-26 00:23:10|2677.55|2664.55|2678.09|2665.09|2678.09|2665.09|2676.3|2663.3|39
1621988600000|2021-05-26 00:23:20|2678.1|2665.1|2682.76|2669.76|2683.09|2670.09|2677.5|2664.5|35
1621988610000|2021-05-26 00:23:30|2682.77|2669.77|2679.24|2666.24|2683.01|2670.01|2679.18|2666.18|30
1621988620000|2021-05-26 00:23:40|2679.13|2666.13|2680.32|2667.32|2681.77|2668.77|2679.13|2666.13|35
1621988630000|2021-05-26 00:23:50|2680.34|2667.34|2679.53|2666.53|2681.64|2668.64|2679.53|2666.53|37
1621988640000|2021-05-26 00:24:00|2679.77|2666.77|2677.03|2664.03|2679.77|2666.77|2676.85|2663.85|33
1621988650000|2021-05-26 00:24:10|2677.01|2664.01|2676.21|2663.21|2677.28|2664.28|2676.21|2663.21|33
1621988660000|2021-05-26 00:24:20|2676.29|2663.29|2678.36|2665.36|2678.38|2665.38|2675.78|2662.78|28
1621988670000|2021-05-26 00:24:30|2678.16|2665.16|2678.07|2665.07|2678.96|2665.96|2677.97|2664.97|31
1621988680000|2021-05-26 00:24:40|2677.97|2664.97|2679.66|2666.66|2680.06|2667.06|2677.81|2664.81|34
1621988690000|2021-05-26 00:24:50|2680.06|2667.06|2680.74|2667.74|2681.73|2668.73|2680.03|2667.03|29
1621988700000|2021-05-26 00:25:00|2680.75|2667.75|2687.25|2674.25|2687.25|2674.25|2680.5|2667.5|36
1621988710000|2021-05-26 00:25:10|2686.59|2673.59|2684.69|2671.69|2687.35|2674.35|2684.66|2671.66|25
1621988720000|2021-05-26 00:25:20|2684.68|2671.68|2681.3|2668.3|2684.97|2671.97|2681.09|2668.09|34
1621988730000|2021-05-26 00:25:30|2681.26|2668.26|2678.35|2665.35|2681.26|2668.26|2678.14|2665.14|33
1621988740000|2021-05-26 00:25:40|2678.33|2665.33|2678.49|2665.49|2678.49|2665.49|2677.2|2664.2|24
1621988750000|2021-05-26 00:25:50|2678.63|2665.63|2680.48|2667.48|2680.5|2667.5|2677.82|2664.82|37
1621988760000|2021-05-26 00:26:00|2680.62|2667.62|2680.05|2667.05|2680.62|2667.62|2679.82|2666.82|21
1621988770000|2021-05-26 00:26:10|2680.04|2667.04|2680.9|2667.9|2681.53|2668.53|2680.02|2667.02|23
1621988780000|2021-05-26 00:26:20|2680.95|2667.95|2684.44|2671.44|2684.95|2671.95|2680.95|2667.95|33
1621988790000|2021-05-26 00:26:30|2684.46|2671.46|2683.22|2670.22|2684.62|2671.62|2682.06|2669.06|35
1621988800000|2021-05-26 00:26:40|2683.24|2670.24|2679.74|2666.74|2683.29|2670.29|2679.74|2666.74|37
1621988810000|2021-05-26 00:26:50|2679.57|2666.57|2676.99|2663.99|2679.57|2666.57|2676.54|2663.54|33
1621988820000|2021-05-26 00:27:00|2676.86|2663.86|2678.91|2665.91|2678.91|2665.91|2676.73|2663.73|36
1621988830000|2021-05-26 00:27:10|2679.03|2666.03|2679.31|2666.31|2679.58|2666.58|2678.76|2665.76|36
1621988840000|2021-05-26 00:27:20|2679.26|2666.26|2677.24|2664.24|2679.38|2666.38|2677.09|2664.09|29
1621988850000|2021-05-26 00:27:30|2677.29|2664.29|2672.82|2659.82|2677.29|2664.29|2672.82|2659.82|32
1621988860000|2021-05-26 00:27:40|2673.09|2660.09|2670.71|2657.71|2673.7|2660.7|2670.12|2657.12|39
1621988870000|2021-05-26 00:27:50|2670.84|2657.84|2671.5|2658.5|2672.94|2659.94|2670.52|2657.52|38
1621988880000|2021-05-26 00:28:00|2671.43|2658.43|2671.71|2658.71|2673.11|2660.11|2670.44|2657.44|34
1621988890000|2021-05-26 00:28:10|2671.61|2658.61|2668.99|2655.99|2671.61|2658.61|2668.68|2655.68|39
1621988900000|2021-05-26 00:28:20|2669.11|2656.11|2663.8|2650.8|2670.01|2657.01|2663.8|2650.8|39
1621988910000|2021-05-26 00:28:30|2663.83|2650.83|2660.14|2647.14|2663.83|2650.83|2660.07|2647.07|40
1621988920000|2021-05-26 00:28:40|2659.92|2646.92|2661.83|2648.83|2663.41|2650.41|2658.9|2645.9|36
1621988930000|2021-05-26 00:28:50|2661.76|2648.76|2665.49|2652.49|2665.49|2652.49|2661.73|2648.73|36
1621988940000|2021-05-26 00:29:00|2665.5|2652.5|2669.41|2656.41|2669.61|2656.61|2665.06|2652.06|38
1621988950000|2021-05-26 00:29:10|2670.14|2657.14|2664.7|2651.7|2670.15|2657.15|2664.7|2651.7|37
1621988960000|2021-05-26 00:29:20|2664.81|2651.81|2664.67|2651.67|2665.47|2652.47|2663.92|2650.92|37
1621988970000|2021-05-26 00:29:30|2664.57|2651.57|2660.76|2647.76|2664.57|2651.57|2660.76|2647.76|32
1621988980000|2021-05-26 00:29:40|2660.73|2647.73|2655.93|2642.93|2660.73|2647.73|2653.54|2640.54|38
1621988990000|2021-05-26 00:29:50|2656.18|2643.18|2658.34|2645.34|2659.44|2646.44|2655.94|2642.94|36
1621989000000|2021-05-26 00:30:00|2658.5|2645.5|2662.19|2649.19|2662.19|2649.19|2658.29|2645.29|34
1621989010000|2021-05-26 00:30:10|2662.31|2649.31|2665.29|2652.29|2666.9|2653.9|2662.31|2649.31|37
1621989020000|2021-05-26 00:30:20|2665.33|2652.33|2669.44|2656.44|2669.44|2656.44|2663.8|2650.8|34
1621989030000|2021-05-26 00:30:30|2669.65|2656.65|2662.84|2649.84|2669.86|2656.86|2662.55|2649.55|36
1621989040000|2021-05-26 00:30:40|2661.97|2648.97|2658.86|2645.86|2662.62|2649.62|2658.67|2645.67|34
1621989050000|2021-05-26 00:30:50|2658.69|2645.69|2656.6|2643.6|2659.39|2646.39|2656.33|2643.33|36
1621989060000|2021-05-26 00:31:00|2656.68|2643.68|2665.96|2652.96|2665.96|2652.96|2656.59|2643.59|36
1621989070000|2021-05-26 00:31:10|2665.92|2652.92|2661.2|2648.2|2665.92|2652.92|2661|2648|39
1621989080000|2021-05-26 00:31:20|2661.19|2648.19|2659.62|2646.62|2661.59|2648.59|2659.62|2646.62|38
1621989090000|2021-05-26 00:31:30|2659.59|2646.59|2657.28|2644.28|2660.4|2647.4|2657.28|2644.28|37
1621989100000|2021-05-26 00:31:40|2657.15|2644.15|2659.24|2646.24|2659.24|2646.24|2657.01|2644.01|35
1621989110000|2021-05-26 00:31:50|2659.52|2646.52|2659.84|2646.84|2662.4|2649.4|2659.42|2646.42|36
1621989120000|2021-05-26 00:32:00|2659.9|2646.9|2662.74|2649.74|2663.23|2650.23|2659.65|2646.65|36
1621989130000|2021-05-26 00:32:10|2662.92|2649.92|2669.14|2656.14|2669.39|2656.39|2662.92|2649.92|40
1621989140000|2021-05-26 00:32:20|2669.43|2656.43|2667.4|2654.4|2670.35|2657.35|2666.44|2653.44|36
1621989150000|2021-05-26 00:32:30|2668.12|2655.12|2668.21|2655.21|2669.15|2656.15|2666.48|2653.48|39
1621989160000|2021-05-26 00:32:40|2668.3|2655.3|2668.19|2655.19|2670.22|2657.22|2668.19|2655.19|38
1621989170000|2021-05-26 00:32:50|2668.16|2655.16|2668.6|2655.6|2669.17|2656.17|2667.78|2654.78|34
1621989180000|2021-05-26 00:33:00|2668.56|2655.56|2671.27|2658.27|2671.43|2658.43|2668.56|2655.56|36
1621989190000|2021-05-26 00:33:10|2671.25|2658.25|2670.15|2657.15|2671.41|2658.41|2669.98|2656.98|33
1621989200000|2021-05-26 00:33:20|2670.32|2657.32|2671.8|2658.8|2671.8|2658.8|2670.03|2657.03|37
1621989210000|2021-05-26 00:33:30|2672.13|2659.13|2670.96|2657.96|2672.13|2659.13|2669.78|2656.78|27
1621989220000|2021-05-26 00:33:40|2670.85|2657.85|2672.68|2659.68|2672.72|2659.72|2670.6|2657.6|34
1621989230000|2021-05-26 00:33:50|2672.67|2659.67|2670.1|2657.1|2672.74|2659.74|2670.1|2657.1|36
1621989240000|2021-05-26 00:34:00|2670.08|2657.08|2671.76|2658.76|2671.8|2658.8|2669.96|2656.96|37
1621989250000|2021-05-26 00:34:10|2671.89|2658.89|2675.48|2662.48|2676.03|2663.03|2671.89|2658.89|39
1621989260000|2021-05-26 00:34:20|2675.47|2662.47|2673.01|2660.01|2675.62|2662.62|2673.01|2660.01|38
1621989270000|2021-05-26 00:34:30|2672.96|2659.96|2668.95|2655.95|2673|2660|2668.95|2655.95|35
1621989280000|2021-05-26 00:34:40|2668.94|2655.94|2667.99|2654.99|2669.15|2656.15|2666.7|2653.7|35
1621989290000|2021-05-26 00:34:50|2667.7|2654.7|2671.09|2658.09|2671.09|2658.09|2667.7|2654.7|37
1621989300000|2021-05-26 00:35:00|2671.2|2658.2|2673.69|2660.69|2674.03|2661.03|2670.77|2657.77|35
1621989310000|2021-05-26 00:35:10|2673.92|2660.92|2677.38|2664.38|2677.85|2664.85|2672.32|2659.32|40
1621989320000|2021-05-26 00:35:20|2677.69|2664.69|2677.62|2664.62|2677.85|2664.85|2676.41|2663.41|36
1621989330000|2021-05-26 00:35:30|2677.84|2664.84|2679.18|2666.18|2679.8|2666.8|2677.41|2664.41|36
1621989340000|2021-05-26 00:35:40|2679.42|2666.42|2682.44|2669.44|2682.44|2669.44|2678.91|2665.91|37
1621989350000|2021-05-26 00:35:50|2682.23|2669.23|2681.78|2668.78|2684.01|2671.01|2681.26|2668.26|36
1621989360000|2021-05-26 00:36:00|2681.76|2668.76|2679.51|2666.51|2681.76|2668.76|2679.31|2666.31|38
1621989370000|2021-05-26 00:36:10|2679.67|2666.67|2680.91|2667.91|2680.94|2667.94|2679.63|2666.63|36
1621989380000|2021-05-26 00:36:20|2681.78|2668.78|2682.05|2669.05|2683.2|2670.2|2681.78|2668.78|38
1621989390000|2021-05-26 00:36:30|2682.3|2669.3|2680.32|2667.32|2683.83|2670.83|2680.32|2667.32|37
1621989400000|2021-05-26 00:36:40|2680.12|2667.12|2680.11|2667.11|2680.27|2667.27|2679.14|2666.14|32
1621989410000|2021-05-26 00:36:50|2680.07|2667.07|2683.76|2670.76|2683.76|2670.76|2680.07|2667.07|36
1621989420000|2021-05-26 00:37:00|2683.79|2670.79|2680.72|2667.72|2683.91|2670.91|2680.72|2667.72|39
1621989430000|2021-05-26 00:37:10|2680.78|2667.78|2682.64|2669.64|2682.64|2669.64|2680.23|2667.23|33
1621989440000|2021-05-26 00:37:20|2682.69|2669.69|2682.09|2669.09|2684.06|2671.06|2682.09|2669.09|36
1621989450000|2021-05-26 00:37:30|2682.02|2669.02|2682.15|2669.15|2682.61|2669.61|2681.36|2668.36|38
1621989460000|2021-05-26 00:37:40|2682.25|2669.25|2683.7|2670.7|2684.33|2671.33|2682.21|2669.21|37
1621989470000|2021-05-26 00:37:50|2683.72|2670.72|2686.58|2673.58|2686.79|2673.79|2683.49|2670.49|36
1621989480000|2021-05-26 00:38:00|2686.65|2673.65|2685.11|2672.11|2686.94|2673.94|2685.11|2672.11|37
1621989490000|2021-05-26 00:38:10|2685.15|2672.15|2683.51|2670.51|2685.27|2672.27|2683.51|2670.51|37
1621989500000|2021-05-26 00:38:20|2683.65|2670.65|2684.43|2671.43|2684.78|2671.78|2683.46|2670.46|35
1621989510000|2021-05-26 00:38:30|2684.65|2671.65|2686.09|2673.09|2686.99|2673.99|2684.65|2671.65|37
1621989520000|2021-05-26 00:38:40|2686.37|2673.37|2685.76|2672.76|2687.03|2674.03|2685.67|2672.67|37
1621989530000|2021-05-26 00:38:50|2685.74|2672.74|2689.01|2676.01|2689.01|2676.01|2685.74|2672.74|32
1621989540000|2021-05-26 00:39:00|2689.04|2676.04|2689.19|2676.19|2691.57|2678.57|2687.87|2674.87|29
1621989550000|2021-05-26 00:39:10|2689.18|2676.18|2686.09|2673.09|2689.18|2676.18|2685.76|2672.76|28
1621989560000|2021-05-26 00:39:20|2686.02|2673.02|2685.41|2672.41|2686.02|2673.02|2684.57|2671.57|34
1621989570000|2021-05-26 00:39:30|2685.43|2672.43|2685.53|2672.53|2686.33|2673.33|2685.43|2672.43|29
1621989580000|2021-05-26 00:39:40|2685.52|2672.52|2688.63|2675.63|2689.04|2676.04|2685.51|2672.51|22
1621989590000|2021-05-26 00:39:50|2688.54|2675.54|2690.37|2677.37|2690.89|2677.89|2688.33|2675.33|37
1621989600000|2021-05-26 00:40:00|2690.98|2677.98|2689.16|2676.16|2691.48|2678.48|2689.16|2676.16|35
1621989610000|2021-05-26 00:40:10|2689.26|2676.26|2684.24|2671.24|2689.26|2676.26|2683.98|2670.98|38
1621989620000|2021-05-26 00:40:20|2684.12|2671.12|2681.5|2668.5|2684.46|2671.46|2680.67|2667.67|38
1621989630000|2021-05-26 00:40:30|2681.51|2668.51|2679.73|2666.73|2681.95|2668.95|2679.73|2666.73|39
1621989640000|2021-05-26 00:40:40|2679.78|2666.78|2682.22|2669.22|2682.44|2669.44|2679.07|2666.07|38
1621989650000|2021-05-26 00:40:50|2682.19|2669.19|2682.96|2669.96|2683.97|2670.97|2682.03|2669.03|39
1621989660000|2021-05-26 00:41:00|2682.74|2669.74|2685.78|2672.78|2686.52|2673.52|2682.68|2669.68|38
1621989670000|2021-05-26 00:41:10|2685.24|2672.24|2683.98|2670.98|2685.5|2672.5|2683.3|2670.3|38
1621989680000|2021-05-26 00:41:20|2683.91|2670.91|2680.98|2667.98|2683.91|2670.91|2680.62|2667.62|36
1621989690000|2021-05-26 00:41:30|2680.47|2667.47|2677.69|2664.69|2681.13|2668.13|2677.69|2664.69|39
1621989700000|2021-05-26 00:41:40|2677.48|2664.48|2676.99|2663.99|2677.91|2664.91|2676.63|2663.63|37
1621989710000|2021-05-26 00:41:50|2676.85|2663.85|2678.18|2665.18|2678.18|2665.18|2675.96|2662.96|33
1621989720000|2021-05-26 00:42:00|2678.38|2665.38|2677.13|2664.13|2679.69|2666.69|2677.13|2664.13|36
1621989730000|2021-05-26 00:42:10|2677.06|2664.06|2679.16|2666.16|2679.36|2666.36|2675.82|2662.82|36
1621989740000|2021-05-26 00:42:20|2679.3|2666.3|2680.44|2667.44|2681.75|2668.75|2678.9|2665.9|40
1621989750000|2021-05-26 00:42:30|2680.43|2667.43|2677.12|2664.12|2680.46|2667.46|2675.92|2662.92|37
1621989760000|2021-05-26 00:42:40|2676.85|2663.85|2677.69|2664.69|2677.91|2664.91|2676.61|2663.61|31
1621989770000|2021-05-26 00:42:50|2677.98|2664.98|2679.96|2666.96|2680.52|2667.52|2677.98|2664.98|33
1621989780000|2021-05-26 00:43:00|2679.88|2666.88|2678.13|2665.13|2679.88|2666.88|2677.5|2664.5|28
1621989790000|2021-05-26 00:43:10|2677.88|2664.88|2678.48|2665.48|2678.81|2665.81|2677.63|2664.63|30
1621989800000|2021-05-26 00:43:20|2678.49|2665.49|2679.33|2666.33|2679.45|2666.45|2677.93|2664.93|34
1621989810000|2021-05-26 00:43:30|2679.3|2666.3|2676.28|2663.28|2679.3|2666.3|2676.28|2663.28|35
1621989820000|2021-05-26 00:43:40|2676.37|2663.37|2675.56|2662.56|2677.21|2664.21|2674.77|2661.77|37
1621989830000|2021-05-26 00:43:50|2675.57|2662.57|2675.36|2662.36|2676.33|2663.33|2674.91|2661.91|40
1621989840000|2021-05-26 00:44:00|2675.54|2662.54|2671.78|2658.78|2676.89|2663.89|2671.62|2658.62|37
1621989850000|2021-05-26 00:44:10|2671.76|2658.76|2673.76|2660.76|2673.84|2660.84|2671.39|2658.39|36
1621989860000|2021-05-26 00:44:20|2673.65|2660.65|2676.25|2663.25|2676.25|2663.25|2673.13|2660.13|36
1621989870000|2021-05-26 00:44:30|2676.28|2663.28|2674.34|2661.34|2676.29|2663.29|2674.13|2661.13|38
1621989880000|2021-05-26 00:44:40|2674.39|2661.39|2672.26|2659.26|2674.39|2661.39|2672.23|2659.23|31
1621989890000|2021-05-26 00:44:50|2672.24|2659.24|2670.1|2657.1|2672.39|2659.39|2669.78|2656.78|25
1621989900000|2021-05-26 00:45:00|2669.84|2656.84|2672.69|2659.69|2672.69|2659.69|2669.51|2656.51|36
1621989910000|2021-05-26 00:45:10|2672.71|2659.71|2678.13|2665.13|2678.67|2665.67|2672.66|2659.66|27
1621989920000|2021-05-26 00:45:20|2678.81|2665.81|2678.32|2665.32|2678.81|2665.81|2676.3|2663.3|16
1621989930000|2021-05-26 00:45:30|2675.84|2662.84|2674.23|2661.23|2676.91|2663.91|2674.23|2661.23|26
1621989940000|2021-05-26 00:45:40|2674.97|2661.97|2674.25|2661.25|2676.1|2663.1|2674.17|2661.17|19
1621989950000|2021-05-26 00:45:50|2674.52|2661.52|2677.96|2664.96|2678.71|2665.71|2674.47|2661.47|23
1621989960000|2021-05-26 00:46:00|2677.85|2664.85|2682.36|2669.36|2682.64|2669.64|2677.41|2664.41|30
1621989970000|2021-05-26 00:46:10|2682.57|2669.57|2685.06|2672.06|2686.45|2673.45|2682.56|2669.56|34
1621989980000|2021-05-26 00:46:20|2684.95|2671.95|2684.75|2671.75|2685.23|2672.23|2683.95|2670.95|38
1621989990000|2021-05-26 00:46:30|2684.7|2671.7|2685.25|2672.25|2685.49|2672.49|2684.51|2671.51|27
1621990000000|2021-05-26 00:46:40|2685.21|2672.21|2683.35|2670.35|2685.27|2672.27|2682.95|2669.95|34
1621990010000|2021-05-26 00:46:50|2683.71|2670.71|2685.34|2672.34|2685.62|2672.62|2683.51|2670.51|37
1621990020000|2021-05-26 00:47:00|2685.31|2672.31|2686.97|2673.97|2686.97|2673.97|2685.3|2672.3|29
1621990030000|2021-05-26 00:47:10|2686.82|2673.82|2686.29|2673.29|2688.28|2675.28|2685.94|2672.94|34
1621990040000|2021-05-26 00:47:20|2686.34|2673.34|2684.96|2671.96|2686.34|2673.34|2683.85|2670.85|37
1621990050000|2021-05-26 00:47:30|2685.07|2672.07|2683.77|2670.77|2685.62|2672.62|2683.41|2670.41|39
1621990060000|2021-05-26 00:47:40|2683.66|2670.66|2682.57|2669.57|2683.66|2670.66|2681.82|2668.82|33
1621990070000|2021-05-26 00:47:50|2682.58|2669.58|2680.48|2667.48|2682.91|2669.91|2680.41|2667.41|34
1621990080000|2021-05-26 00:48:00|2680.39|2667.39|2680.34|2667.34|2680.39|2667.39|2678.27|2665.27|35
1621990090000|2021-05-26 00:48:10|2680.49|2667.49|2681.27|2668.27|2682.23|2669.23|2680.23|2667.23|35
1621990100000|2021-05-26 00:48:20|2681.28|2668.28|2681.59|2668.59|2681.91|2668.91|2681.08|2668.08|37
1621990110000|2021-05-26 00:48:30|2681.71|2668.71|2681.76|2668.76|2681.93|2668.93|2681.22|2668.22|33
1621990120000|2021-05-26 00:48:40|2681.82|2668.82|2682.05|2669.05|2682.08|2669.08|2681.51|2668.51|31
1621990130000|2021-05-26 00:48:50|2682.01|2669.01|2683.21|2670.21|2683.63|2670.63|2681.96|2668.96|33
1621990140000|2021-05-26 00:49:00|2683.33|2670.33|2683.43|2670.43|2683.63|2670.63|2682.03|2669.03|33
1621990150000|2021-05-26 00:49:10|2683.63|2670.63|2681.55|2668.55|2683.63|2670.63|2679.89|2666.89|37
1621990160000|2021-05-26 00:49:20|2681.41|2668.41|2683.45|2670.45|2683.57|2670.57|2680.76|2667.76|34
1621990170000|2021-05-26 00:49:30|2683.38|2670.38|2683.12|2670.12|2684.59|2671.59|2683.04|2670.04|37
1621990180000|2021-05-26 00:49:40|2683.01|2670.01|2685.78|2672.78|2685.98|2672.98|2682.99|2669.99|36
1621990190000|2021-05-26 00:49:50|2685.59|2672.59|2686.39|2673.39|2686.84|2673.84|2685.59|2672.59|36
1621987200000|2021-05-26 00:00:00|2713.8|2700.8|2716.91|2703.91|2716.91|2703.91|2713.8|2700.8|37
1621990200000|2021-05-26 00:50:00|2686.4|2673.4|2690.45|2677.45|2690.96|2677.96|2686.4|2673.4|38
1621987210000|2021-05-26 00:00:10|2716.86|2703.86|2723.82|2710.82|2723.82|2710.82|2716.85|2703.85|37
1621990210000|2021-05-26 00:50:10|2690.48|2677.48|2692.02|2679.02|2692.97|2679.97|2690.3|2677.3|38
1621987220000|2021-05-26 00:00:20|2723.87|2710.87|2724.22|2711.22|2724.89|2711.89|2723.74|2710.74|31
1621990220000|2021-05-26 00:50:20|2692.01|2679.01|2687.92|2674.92|2692.01|2679.01|2687.92|2674.92|37
1621987230000|2021-05-26 00:00:30|2725.38|2712.38|2726.41|2713.41|2726.95|2713.95|2724.88|2711.88|40
1621990230000|2021-05-26 00:50:30|2687.96|2674.96|2689.35|2676.35|2689.35|2676.35|2685.05|2672.05|37
1621987240000|2021-05-26 00:00:40|2726.14|2713.14|2726.85|2713.85|2727.02|2714.02|2725.62|2712.62|30
1621990240000|2021-05-26 00:50:40|2689.38|2676.38|2693.31|2680.31|2693.54|2680.54|2689.38|2676.38|38
1621987250000|2021-05-26 00:00:50|2726.93|2713.93|2726.92|2713.92|2727.11|2714.11|2726.7|2713.7|25
1621990250000|2021-05-26 00:50:50|2693.33|2680.33|2700.16|2687.16|2700.33|2687.33|2693.33|2680.33|40
1621987260000|2021-05-26 00:01:00|2726.76|2713.76|2725.63|2712.63|2726.76|2713.76|2725.63|2712.63|25
1621990260000|2021-05-26 00:51:00|2700.06|2687.06|2696.77|2683.77|2700.06|2687.06|2696.33|2683.33|38
1621987270000|2021-05-26 00:01:10|2725.65|2712.65|2726.46|2713.46|2726.73|2713.73|2725.63|2712.63|30
1621990270000|2021-05-26 00:51:10|2696.92|2683.92|2696.45|2683.45|2697.19|2684.19|2694.54|2681.54|34
1621987280000|2021-05-26 00:01:20|2726.47|2713.47|2725.33|2712.33|2726.58|2713.58|2725.09|2712.09|27
1621990280000|2021-05-26 00:51:20|2696.04|2683.04|2694.34|2681.34|2696.04|2683.04|2694.34|2681.34|33
1621987290000|2021-05-26 00:01:30|2725.31|2712.31|2723.75|2710.75|2725.93|2712.93|2723.59|2710.59|30
1621990290000|2021-05-26 00:51:30|2694.46|2681.46|2693.14|2680.14|2695|2682|2692.24|2679.24|36
1621987300000|2021-05-26 00:01:40|2722.86|2709.86|2716.48|2703.48|2722.86|2709.86|2716.48|2703.48|40
1621990300000|2021-05-26 00:51:40|2692.56|2679.56|2694.3|2681.3|2694.47|2681.47|2692.4|2679.4|35
1621987310000|2021-05-26 00:01:50|2716.62|2703.62|2712.35|2699.35|2716.62|2703.62|2711.96|2698.96|37
1621990310000|2021-05-26 00:51:50|2694.44|2681.44|2693.46|2680.46|2694.68|2681.68|2693.16|2680.16|32
1621987320000|2021-05-26 00:02:00|2712.18|2699.18|2715.41|2702.41|2715.7|2702.7|2711.8|2698.8|40
1621990320000|2021-05-26 00:52:00|2693.71|2680.71|2696.48|2683.48|2696.48|2683.48|2693.46|2680.46|34
1621987330000|2021-05-26 00:02:10|2715.2|2702.2|2718.09|2705.09|2720.07|2707.07|2715.03|2702.03|38
1621990330000|2021-05-26 00:52:10|2696.3|2683.3|2693.95|2680.95|2696.68|2683.68|2693.81|2680.81|38
1621987340000|2021-05-26 00:02:20|2717.95|2704.95|2719.54|2706.54|2719.54|2706.54|2715.65|2702.65|38
1621990340000|2021-05-26 00:52:20|2693.96|2680.96|2694.05|2681.05|2694.89|2681.89|2693.78|2680.78|35
1621987350000|2021-05-26 00:02:30|2719.55|2706.55|2724.26|2711.26|2724.35|2711.35|2719.17|2706.17|38
1621990350000|2021-05-26 00:52:30|2693.99|2680.99|2694.63|2681.63|2694.63|2681.63|2693.59|2680.59|32
1621987360000|2021-05-26 00:02:40|2724.08|2711.08|2724.93|2711.93|2724.93|2711.93|2723.36|2710.36|36
1621990360000|2021-05-26 00:52:40|2694.72|2681.72|2695.52|2682.52|2695.83|2682.83|2693.64|2680.64|31
1621987370000|2021-05-26 00:02:50|2725.27|2712.27|2727.85|2714.85|2727.85|2714.85|2725.27|2712.27|36
1621990370000|2021-05-26 00:52:50|2695.98|2682.98|2695.21|2682.21|2696.27|2683.27|2695.1|2682.1|29
1621987380000|2021-05-26 00:03:00|2727.8|2714.8|2727.92|2714.92|2728.18|2715.18|2726.76|2713.76|39
1621990380000|2021-05-26 00:53:00|2695.03|2682.03|2692.02|2679.02|2695.03|2682.03|2691.81|2678.81|37
1621987390000|2021-05-26 00:03:10|2727.95|2714.95|2726.03|2713.03|2727.95|2714.95|2726.03|2713.03|32
1621990390000|2021-05-26 00:53:10|2691.94|2678.94|2691.27|2678.27|2691.94|2678.94|2689.56|2676.56|38
1621987400000|2021-05-26 00:03:20|2726.02|2713.02|2723.49|2710.49|2726.39|2713.39|2723.49|2710.49|38
1621990400000|2021-05-26 00:53:20|2691.15|2678.15|2691.17|2678.17|2693.2|2680.2|2691.15|2678.15|35
1621987410000|2021-05-26 00:03:30|2723.54|2710.54|2722.58|2709.58|2723.82|2710.82|2721.2|2708.2|40
1621990410000|2021-05-26 00:53:30|2690.96|2677.96|2689.13|2676.13|2691.24|2678.24|2689.13|2676.13|35
1621987420000|2021-05-26 00:03:40|2722.75|2709.75|2725.47|2712.47|2725.73|2712.73|2722.75|2709.75|36
1621990420000|2021-05-26 00:53:40|2689.11|2676.11|2690.48|2677.48|2690.51|2677.51|2688.96|2675.96|34
1621987430000|2021-05-26 00:03:50|2725.46|2712.46|2726.42|2713.42|2726.6|2713.6|2725.38|2712.38|36
1621990430000|2021-05-26 00:53:50|2690.5|2677.5|2690.68|2677.68|2690.84|2677.84|2689.77|2676.77|33
1621987440000|2021-05-26 00:04:00|2726.55|2713.55|2731.63|2718.63|2733.35|2720.35|2726.32|2713.32|37
1621990440000|2021-05-26 00:54:00|2690.49|2677.49|2690.81|2677.81|2691.04|2678.04|2690.49|2677.49|30
1621987450000|2021-05-26 00:04:10|2731.62|2718.62|2737.1|2724.1|2737.76|2724.76|2731.62|2718.62|40
1621990450000|2021-05-26 00:54:10|2690.8|2677.8|2690.16|2677.16|2691.1|2678.1|2690.16|2677.16|29
1621987460000|2021-05-26 00:04:20|2736.98|2723.98|2738.85|2725.85|2738.85|2725.85|2736.42|2723.42|37
1621990460000|2021-05-26 00:54:20|2690.15|2677.15|2689.55|2676.55|2690.27|2677.27|2689.55|2676.55|34
1621987470000|2021-05-26 00:04:30|2739|2726|2738.49|2725.49|2741.2|2728.2|2738.12|2725.12|38
1621990470000|2021-05-26 00:54:30|2689.41|2676.41|2688.28|2675.28|2689.64|2676.64|2686.92|2673.92|34
1621987480000|2021-05-26 00:04:40|2738.2|2725.2|2741.62|2728.62|2742.32|2729.32|2738.15|2725.15|39
1621990480000|2021-05-26 00:54:40|2688.62|2675.62|2690.77|2677.77|2690.77|2677.77|2688.62|2675.62|37
1621987490000|2021-05-26 00:04:50|2741.55|2728.55|2743.09|2730.09|2743.23|2730.23|2741.34|2728.34|35
1621990490000|2021-05-26 00:54:50|2690.67|2677.67|2690.71|2677.71|2692.12|2679.12|2690.45|2677.45|37
1621987500000|2021-05-26 00:05:00|2743.3|2730.3|2737.26|2724.26|2743.3|2730.3|2737.26|2724.26|38
1621987510000|2021-05-26 00:05:10|2736.89|2723.89|2732.37|2719.37|2737.73|2724.73|2732.37|2719.37|39
1621990500000|2021-05-26 00:55:00|2691.05|2678.05|2686|2673|2691.41|2678.41|2685.62|2672.62|35
1621987520000|2021-05-26 00:05:20|2732.51|2719.51|2733.27|2720.27|2733.57|2720.57|2732.38|2719.38|36
1621990510000|2021-05-26 00:55:10|2687.02|2674.02|2688.56|2675.56|2688.56|2675.56|2686.23|2673.23|37
1621987530000|2021-05-26 00:05:30|2733.32|2720.32|2733.18|2720.18|2733.7|2720.7|2732.8|2719.8|35
1621990520000|2021-05-26 00:55:20|2688.45|2675.45|2687.03|2674.03|2688.45|2675.45|2686.92|2673.92|32
1621987540000|2021-05-26 00:05:40|2733.29|2720.29|2736.29|2723.29|2736.43|2723.43|2733.29|2720.29|37
1621990530000|2021-05-26 00:55:30|2686.87|2673.87|2685.51|2672.51|2686.96|2673.96|2685.51|2672.51|36
1621987550000|2021-05-26 00:05:50|2735.87|2722.87|2736.44|2723.44|2736.44|2723.44|2734.88|2721.88|38
1621990540000|2021-05-26 00:55:40|2685.69|2672.69|2684.74|2671.74|2685.76|2672.76|2684.06|2671.06|33
1621987560000|2021-05-26 00:06:00|2736.36|2723.36|2734.22|2721.22|2736.69|2723.69|2734.02|2721.02|35
1621990550000|2021-05-26 00:55:50|2684.85|2671.85|2687.96|2674.96|2687.96|2674.96|2684.84|2671.84|34
1621987570000|2021-05-26 00:06:10|2734.21|2721.21|2728.09|2715.09|2734.27|2721.27|2728.07|2715.07|38
1621990560000|2021-05-26 00:56:00|2688|2675|2687.91|2674.91|2689.39|2676.39|2687.6|2674.6|37
1621987580000|2021-05-26 00:06:20|2727.99|2714.99|2727.7|2714.7|2727.99|2714.99|2725.58|2712.58|36
1621990570000|2021-05-26 00:56:10|2687.86|2674.86|2689.67|2676.67|2690.11|2677.11|2687.75|2674.75|29
1621987590000|2021-05-26 00:06:30|2727.71|2714.71|2728.11|2715.11|2728.23|2715.23|2727.08|2714.08|36
1621990580000|2021-05-26 00:56:20|2689.74|2676.74|2691.94|2678.94|2692.43|2679.43|2689.1|2676.1|38
1621987600000|2021-05-26 00:06:40|2728.05|2715.05|2725.7|2712.7|2728.05|2715.05|2725.67|2712.67|35
1621990590000|2021-05-26 00:56:30|2691.83|2678.83|2690.34|2677.34|2691.83|2678.83|2690.19|2677.19|35
1621987610000|2021-05-26 00:06:50|2725.54|2712.54|2723.13|2710.13|2725.54|2712.54|2721.61|2708.61|37
1621990600000|2021-05-26 00:56:40|2690.53|2677.53|2688.43|2675.43|2690.53|2677.53|2687.35|2674.35|40
1621987620000|2021-05-26 00:07:00|2723.04|2710.04|2720.57|2707.57|2723.61|2710.61|2720.57|2707.57|38
1621990610000|2021-05-26 00:56:50|2688.29|2675.29|2687.57|2674.57|2689.61|2676.61|2687.57|2674.57|35
1621987630000|2021-05-26 00:07:10|2720.55|2707.55|2720.4|2707.4|2721.72|2708.72|2719.81|2706.81|38
1621990620000|2021-05-26 00:57:00|2687.48|2674.48|2685.57|2672.57|2687.82|2674.82|2685.44|2672.44|31
1621987640000|2021-05-26 00:07:20|2720.38|2707.38|2714.24|2701.24|2720.38|2707.38|2713.87|2700.87|38
1621990630000|2021-05-26 00:57:10|2685.53|2672.53|2685.72|2672.72|2686.21|2673.21|2684.92|2671.92|29
1621987650000|2021-05-26 00:07:30|2714.23|2701.23|2715.07|2702.07|2716.81|2703.81|2714.23|2701.23|39
1621990640000|2021-05-26 00:57:20|2685.67|2672.67|2686.33|2673.33|2687.85|2674.85|2684.92|2671.92|34
1621987660000|2021-05-26 00:07:40|2715.15|2702.15|2712.96|2699.96|2715.33|2702.33|2712.96|2699.96|36
1621990650000|2021-05-26 00:57:30|2685.98|2672.98|2686.28|2673.28|2686.28|2673.28|2684.46|2671.46|31
1621987670000|2021-05-26 00:07:50|2711.94|2698.94|2708.71|2695.71|2712.14|2699.14|2708.14|2695.14|38
1621990660000|2021-05-26 00:57:40|2686.38|2673.38|2686.63|2673.63|2686.73|2673.73|2685.58|2672.58|37
1621987680000|2021-05-26 00:08:00|2708.72|2695.72|2709.54|2696.54|2709.9|2696.9|2707.95|2694.95|38
1621990670000|2021-05-26 00:57:50|2686.67|2673.67|2688.51|2675.51|2688.59|2675.59|2686.02|2673.02|35
1621987690000|2021-05-26 00:08:10|2709.61|2696.61|2709.24|2696.24|2710.61|2697.61|2709.09|2696.09|35
1621990680000|2021-05-26 00:58:00|2688.35|2675.35|2690.36|2677.36|2690.99|2677.99|2688.32|2675.32|36
1621987700000|2021-05-26 00:08:20|2709.08|2696.08|2708.54|2695.54|2710.06|2697.06|2708.05|2695.05|37
1621990690000|2021-05-26 00:58:10|2690.31|2677.31|2688.65|2675.65|2691.38|2678.38|2688.61|2675.61|38
1621987710000|2021-05-26 00:08:30|2708.18|2695.18|2703.36|2690.36|2708.37|2695.37|2703.36|2690.36|39
1621990700000|2021-05-26 00:58:20|2689.06|2676.06|2688.33|2675.33|2689.53|2676.53|2687.99|2674.99|33
1621987720000|2021-05-26 00:08:40|2703.44|2690.44|2705.42|2692.42|2705.56|2692.56|2703.12|2690.12|39
1621990710000|2021-05-26 00:58:30|2688.23|2675.23|2687.2|2674.2|2689.12|2676.12|2687.18|2674.18|39
1621987730000|2021-05-26 00:08:50|2705.15|2692.15|2702.62|2689.62|2705.89|2692.89|2702.62|2689.62|35
1621990720000|2021-05-26 00:58:40|2687.16|2674.16|2689.67|2676.67|2689.71|2676.71|2686.79|2673.79|36
1621987740000|2021-05-26 00:09:00|2702.6|2689.6|2704.49|2691.49|2704.49|2691.49|2702.11|2689.11|35
1621990730000|2021-05-26 00:58:50|2689.81|2676.81|2689.71|2676.71|2692.13|2679.13|2689.71|2676.71|39
1621987750000|2021-05-26 00:09:10|2704.41|2691.41|2703.39|2690.39|2704.93|2691.93|2702.59|2689.59|36
1621990740000|2021-05-26 00:59:00|2689.75|2676.75|2691.73|2678.73|2691.73|2678.73|2689.01|2676.01|37
1621987760000|2021-05-26 00:09:20|2703.63|2690.63|2708.46|2695.46|2708.76|2695.76|2703.21|2690.21|39
1621990750000|2021-05-26 00:59:10|2691.75|2678.75|2689.22|2676.22|2691.75|2678.75|2689.22|2676.22|37
1621987770000|2021-05-26 00:09:30|2707.89|2694.89|2716.13|2703.13|2716.13|2703.13|2707.89|2694.89|40
1621990760000|2021-05-26 00:59:20|2689.24|2676.24|2689.89|2676.89|2690.12|2677.12|2689.2|2676.2|31
1621987780000|2021-05-26 00:09:40|2716.05|2703.05|2714.55|2701.55|2716.57|2703.57|2714.41|2701.41|38
1621990770000|2021-05-26 00:59:30|2689.92|2676.92|2690.34|2677.34|2690.96|2677.96|2689.87|2676.87|36
1621987790000|2021-05-26 00:09:50|2714.73|2701.73|2715.11|2702.11|2715.73|2702.73|2714.23|2701.23|39
1621990780000|2021-05-26 00:59:40|2690.39|2677.39|2690.76|2677.76|2691.95|2678.95|2690.2|2677.2|39
1621987800000|2021-05-26 00:10:00|2714.96|2701.96|2713.36|2700.36|2715.42|2702.42|2712.91|2699.91|37
1621990790000|2021-05-26 00:59:50|2690.5|2677.5|2690.78|2677.78|2691.06|2678.06|2689.82|2676.82|35
1621987810000|2021-05-26 00:10:10|2713.8|2700.8|2710.65|2697.65|2714.42|2701.42|2710.59|2697.59|38
1621990800000|2021-05-26 01:00:00|2690.79|2677.79|2692.82|2679.82|2692.84|2679.84|2690.79|2677.79|34
1621987820000|2021-05-26 00:10:20|2710.59|2697.59|2708.09|2695.09|2711.02|2698.02|2708.09|2695.09|34
1621990810000|2021-05-26 01:00:10|2692.67|2679.67|2694.69|2681.69|2694.86|2681.86|2692.47|2679.47|34
1621987830000|2021-05-26 00:10:30|2708.18|2695.18|2706.59|2693.59|2708.94|2695.94|2706.59|2693.59|37
1621990820000|2021-05-26 01:00:20|2694.81|2681.81|2696.34|2683.34|2696.34|2683.34|2694.81|2681.81|35
1621987840000|2021-05-26 00:10:40|2706.27|2693.27|2705.18|2692.18|2706.78|2693.78|2705|2692|35
1621990830000|2021-05-26 01:00:30|2696.38|2683.38|2700.32|2687.32|2700.43|2687.43|2696.38|2683.38|34
1621987850000|2021-05-26 00:10:50|2705.16|2692.16|2704.71|2691.71|2705.46|2692.46|2704.62|2691.62|33
1621990840000|2021-05-26 01:00:40|2700.75|2687.75|2703.35|2690.35|2703.85|2690.85|2700.46|2687.46|30
1621987860000|2021-05-26 00:11:00|2704.73|2691.73|2707.5|2694.5|2707.5|2694.5|2704.73|2691.73|35
1621990850000|2021-05-26 01:00:50|2703.43|2690.43|2705.14|2692.14|2705.64|2692.64|2703.25|2690.25|38
1621987870000|2021-05-26 00:11:10|2707.82|2694.82|2705.93|2692.93|2708.95|2695.95|2705.7|2692.7|39
1621990860000|2021-05-26 01:01:00|2704.92|2691.92|2700.24|2687.24|2705.04|2692.04|2700.24|2687.24|38
1621987880000|2021-05-26 00:11:20|2705.75|2692.75|2705|2692|2705.91|2692.91|2704.8|2691.8|34
1621990870000|2021-05-26 01:01:10|2700.19|2687.19|2700.29|2687.29|2700.4|2687.4|2699.04|2686.04|35
1621987890000|2021-05-26 00:11:30|2704.94|2691.94|2702.7|2689.7|2705.28|2692.28|2702.7|2689.7|29
1621990880000|2021-05-26 01:01:20|2700.57|2687.57|2698.51|2685.51|2701.68|2688.68|2698.2|2685.2|38
1621987900000|2021-05-26 00:11:40|2702.71|2689.71|2699.64|2686.64|2702.74|2689.74|2699.41|2686.41|29
1621987910000|2021-05-26 00:11:50|2699.44|2686.44|2699.15|2686.15|2699.48|2686.48|2699.11|2686.11|21
1621990890000|2021-05-26 01:01:30|2698.5|2685.5|2696.91|2683.91|2699|2686|2695.74|2682.74|36
1621987920000|2021-05-26 00:12:00|2699.16|2686.16|2699.04|2686.04|2699.54|2686.54|2699.01|2686.01|20
1621990900000|2021-05-26 01:01:40|2696.7|2683.7|2700.53|2687.53|2700.98|2687.98|2696.54|2683.54|37
1621987930000|2021-05-26 00:12:10|2698.9|2685.9|2699.44|2686.44|2699.62|2686.62|2698.61|2685.61|28
1621990910000|2021-05-26 01:01:50|2700.15|2687.15|2698.79|2685.79|2701.48|2688.48|2698.55|2685.55|39
1621987940000|2021-05-26 00:12:20|2699.39|2686.39|2700.22|2687.22|2700.99|2687.99|2699.18|2686.18|32
1621990920000|2021-05-26 01:02:00|2698.8|2685.8|2700.17|2687.17|2700.27|2687.27|2698.66|2685.66|35
1621987950000|2021-05-26 00:12:30|2700.42|2687.42|2698.95|2685.95|2700.42|2687.42|2698.27|2685.27|37
1621990930000|2021-05-26 01:02:10|2700.27|2687.27|2700.13|2687.13|2701|2688|2699.78|2686.78|36
1621987960000|2021-05-26 00:12:40|2698.42|2685.42|2698.33|2685.33|2698.93|2685.93|2698.01|2685.01|33
1621990940000|2021-05-26 01:02:20|2700.02|2687.02|2698.22|2685.22|2700.02|2687.02|2698.22|2685.22|34
1621987970000|2021-05-26 00:12:50|2698.41|2685.41|2699.48|2686.48|2700.6|2687.6|2698.35|2685.35|35
1621990950000|2021-05-26 01:02:30|2698.65|2685.65|2699.55|2686.55|2699.6|2686.6|2698.28|2685.28|35
1621987980000|2021-05-26 00:13:00|2699.38|2686.38|2699.54|2686.54|2700|2687|2698.54|2685.54|31
1621990960000|2021-05-26 01:02:40|2699.58|2686.58|2697.86|2684.86|2699.68|2686.68|2697.03|2684.03|35
1621987990000|2021-05-26 00:13:10|2699|2686|2699.06|2686.06|2699.22|2686.22|2698.31|2685.31|34
1621990970000|2021-05-26 01:02:50|2697.81|2684.81|2696.14|2683.14|2697.81|2684.81|2696.14|2683.14|34
1621988000000|2021-05-26 00:13:20|2699.22|2686.22|2705.77|2692.77|2705.96|2692.96|2698.71|2685.71|35
1621990980000|2021-05-26 01:03:00|2696.12|2683.12|2694.21|2681.21|2696.28|2683.28|2693.76|2680.76|34
1621988010000|2021-05-26 00:13:30|2706|2693|2706.79|2693.79|2707.43|2694.43|2705.01|2692.01|36
1621990990000|2021-05-26 01:03:10|2694.13|2681.13|2695.56|2682.56|2695.56|2682.56|2692.24|2679.24|36
1621988020000|2021-05-26 00:13:40|2707.01|2694.01|2702.57|2689.57|2707.01|2694.01|2702.31|2689.31|38
1621991000000|2021-05-26 01:03:20|2693.76|2680.76|2696.23|2683.23|2697|2684|2693.76|2680.76|34
1621988030000|2021-05-26 00:13:50|2702.56|2689.56|2704.36|2691.36|2704.69|2691.69|2702.47|2689.47|34
1621991010000|2021-05-26 01:03:30|2696.61|2683.61|2694.59|2681.59|2696.61|2683.61|2694.49|2681.49|33
1621988040000|2021-05-26 00:14:00|2704.54|2691.54|2701.44|2688.44|2704.61|2691.61|2701.42|2688.42|33
1621991020000|2021-05-26 01:03:40|2694.58|2681.58|2693.26|2680.26|2694.8|2681.8|2693.26|2680.26|27
1621988050000|2021-05-26 00:14:10|2701.4|2688.4|2701.58|2688.58|2701.82|2688.82|2699.68|2686.68|37
1621991030000|2021-05-26 01:03:50|2693.27|2680.27|2693.65|2680.65|2693.71|2680.71|2692.51|2679.51|28
1621988060000|2021-05-26 00:14:20|2701.61|2688.61|2703.25|2690.25|2703.62|2690.62|2701.61|2688.61|34
1621991040000|2021-05-26 01:04:00|2693.77|2680.77|2694.07|2681.07|2694.07|2681.07|2693.55|2680.55|20
1621988070000|2021-05-26 00:14:30|2703.27|2690.27|2702.63|2689.63|2703.27|2690.27|2702.19|2689.19|36
1621991050000|2021-05-26 01:04:10|2693.96|2680.96|2695.95|2682.95|2696.03|2683.03|2693.96|2680.96|35
1621988080000|2021-05-26 00:14:40|2702.8|2689.8|2700.35|2687.35|2702.8|2689.8|2700.35|2687.35|38
1621991060000|2021-05-26 01:04:20|2695.78|2682.78|2695.84|2682.84|2697.33|2684.33|2695.78|2682.78|25
1621988090000|2021-05-26 00:14:50|2700.32|2687.32|2698.19|2685.19|2700.45|2687.45|2697.71|2684.71|35
1621988100000|2021-05-26 00:15:00|2698.35|2685.35|2702.68|2689.68|2703.52|2690.52|2697.58|2684.58|40
1621991070000|2021-05-26 01:04:30|2695.99|2682.99|2696.02|2683.02|2696.53|2683.53|2694.7|2681.7|34
1621988110000|2021-05-26 00:15:10|2702.78|2689.78|2704.34|2691.34|2704.48|2691.48|2702.15|2689.15|37
1621991080000|2021-05-26 01:04:40|2696.14|2683.14|2698.18|2685.18|2698.18|2685.18|2696.14|2683.14|32
1621988120000|2021-05-26 00:15:20|2704.09|2691.09|2705.3|2692.3|2707.37|2694.37|2704.09|2691.09|36
1621991090000|2021-05-26 01:04:50|2698.17|2685.17|2696.6|2683.6|2698.42|2685.42|2696.05|2683.05|39
1621988130000|2021-05-26 00:15:30|2704.93|2691.93|2704.67|2691.67|2705.6|2692.6|2704.11|2691.11|39
1621991100000|2021-05-26 01:05:00|2697|2684|2698.13|2685.13|2698.33|2685.33|2697|2684|37
1621988140000|2021-05-26 00:15:40|2704.75|2691.75|2707.24|2694.24|2707.57|2694.57|2704.13|2691.13|35
1621988150000|2021-05-26 00:15:50|2706.67|2693.67|2707.82|2694.82|2708.3|2695.3|2706.28|2693.28|33
1621991110000|2021-05-26 01:05:10|2698.14|2685.14|2699.93|2686.93|2699.93|2686.93|2698.14|2685.14|32
1621988160000|2021-05-26 00:16:00|2707.93|2694.93|2709.59|2696.59|2710.26|2697.26|2707.47|2694.47|26
1621991120000|2021-05-26 01:05:20|2700.07|2687.07|2701.74|2688.74|2701.9|2688.9|2700.02|2687.02|35
1621988170000|2021-05-26 00:16:10|2710|2697|2709.44|2696.44|2710.16|2697.16|2708.36|2695.36|27
1621991130000|2021-05-26 01:05:30|2701.71|2688.71|2700.42|2687.42|2701.71|2688.71|2699.96|2686.96|39
1621988180000|2021-05-26 00:16:20|2709.38|2696.38|2710.24|2697.24|2710.24|2697.24|2709.05|2696.05|30
1621991140000|2021-05-26 01:05:40|2700.41|2687.41|2698.87|2685.87|2700.46|2687.46|2698.87|2685.87|35
1621988190000|2021-05-26 00:16:30|2710.18|2697.18|2709.7|2696.7|2710.18|2697.18|2708.86|2695.86|26
1621991150000|2021-05-26 01:05:50|2698.54|2685.54|2699.57|2686.57|2699.72|2686.72|2698.3|2685.3|28
1621988200000|2021-05-26 00:16:40|2709.62|2696.62|2708.82|2695.82|2709.63|2696.63|2707.53|2694.53|28
1621988210000|2021-05-26 00:16:50|2708.83|2695.83|2710.05|2697.05|2710.39|2697.39|2708.64|2695.64|34
1621991160000|2021-05-26 01:06:00|2699.58|2686.58|2702.38|2689.38|2702.64|2689.64|2699.58|2686.58|32
1621988220000|2021-05-26 00:17:00|2709.9|2696.9|2708.83|2695.83|2709.9|2696.9|2708.54|2695.54|37
1621991170000|2021-05-26 01:06:10|2702.41|2689.41|2704.78|2691.78|2705.79|2692.79|2702.21|2689.21|38
1621988230000|2021-05-26 00:17:10|2708.87|2695.87|2710.29|2697.29|2710.55|2697.55|2708.87|2695.87|34
1621991180000|2021-05-26 01:06:20|2704.93|2691.93|2704.18|2691.18|2704.96|2691.96|2703.49|2690.49|35
1621988240000|2021-05-26 00:17:20|2710.44|2697.44|2712.38|2699.38|2712.76|2699.76|2710.3|2697.3|39
1621991190000|2021-05-26 01:06:30|2704.74|2691.74|2704.12|2691.12|2705.02|2692.02|2703.68|2690.68|37
1621988250000|2021-05-26 00:17:30|2712.33|2699.33|2711.96|2698.96|2712.47|2699.47|2711.09|2698.09|38
1621991200000|2021-05-26 01:06:40|2704.32|2691.32|2701.48|2688.48|2704.32|2691.32|2701.36|2688.36|32
1621988260000|2021-05-26 00:17:40|2711.91|2698.91|2711.84|2698.84|2711.97|2698.97|2710.13|2697.13|31
1621988270000|2021-05-26 00:17:50|2711.77|2698.77|2710.55|2697.55|2711.87|2698.87|2710.52|2697.52|34
1621991210000|2021-05-26 01:06:50|2701.35|2688.35|2699.86|2686.86|2701.93|2688.93|2699.86|2686.86|32
1621988280000|2021-05-26 00:18:00|2710.54|2697.54|2710.78|2697.78|2710.78|2697.78|2709.79|2696.79|28
1621991220000|2021-05-26 01:07:00|2699.45|2686.45|2702.27|2689.27|2702.57|2689.57|2699.25|2686.25|37
1621988290000|2021-05-26 00:18:10|2710.97|2697.97|2711.65|2698.65|2711.65|2698.65|2710.83|2697.83|27
1621991230000|2021-05-26 01:07:10|2702.38|2689.38|2702.73|2689.73|2704.36|2691.36|2702.11|2689.11|36
1621988300000|2021-05-26 00:18:20|2711.86|2698.86|2712.93|2699.93|2713.01|2700.01|2711.21|2698.21|29
1621991240000|2021-05-26 01:07:20|2702.96|2689.96|2703.1|2690.1|2703.99|2690.99|2702.57|2689.57|38
1621988310000|2021-05-26 00:18:30|2712.92|2699.92|2713.99|2700.99|2713.99|2700.99|2712.92|2699.92|19
1621991250000|2021-05-26 01:07:30|2703.14|2690.14|2703.14|2690.14|2703.32|2690.32|2701.96|2688.96|36
1621988320000|2021-05-26 00:18:40|2713.88|2700.88|2717.61|2704.61|2717.61|2704.61|2713.88|2700.88|35
1621991260000|2021-05-26 01:07:40|2703.28|2690.28|2703.03|2690.03|2704.01|2691.01|2702.73|2689.73|29
1621988330000|2021-05-26 00:18:50|2717.68|2704.68|2720.28|2707.28|2720.43|2707.43|2716.29|2703.29|35
1621991270000|2021-05-26 01:07:50|2703.18|2690.18|2702.84|2689.84|2703.18|2690.18|2702.11|2689.11|23
1621988340000|2021-05-26 00:19:00|2720.43|2707.43|2716.57|2703.57|2720.73|2707.73|2716.57|2703.57|36
1621991280000|2021-05-26 01:08:00|2702.87|2689.87|2702.35|2689.35|2702.94|2689.94|2702.22|2689.22|30
1621988350000|2021-05-26 00:19:10|2716.68|2703.68|2714.02|2701.02|2716.73|2703.73|2713.83|2700.83|36
1621991290000|2021-05-26 01:08:10|2702.51|2689.51|2702.94|2689.94|2703.03|2690.03|2702.32|2689.32|24
1621988360000|2021-05-26 00:19:20|2714.07|2701.07|2713.98|2700.98|2714.53|2701.53|2713.33|2700.33|37
1621991300000|2021-05-26 01:08:20|2703.08|2690.08|2702.61|2689.61|2703.08|2690.08|2702.08|2689.08|31
1621988370000|2021-05-26 00:19:30|2713.93|2700.93|2710.33|2697.33|2713.93|2700.93|2709.94|2696.94|33
1621991310000|2021-05-26 01:08:30|2702.62|2689.62|2702.46|2689.46|2702.96|2689.96|2702.45|2689.45|28
1621988380000|2021-05-26 00:19:40|2710.19|2697.19|2708.45|2695.45|2710.3|2697.3|2707.8|2694.8|40
1621991320000|2021-05-26 01:08:40|2702.52|2689.52|2702.55|2689.55|2702.81|2689.81|2702.42|2689.42|32
1621988390000|2021-05-26 00:19:50|2708.31|2695.31|2707.12|2694.12|2708.75|2695.75|2706.78|2693.78|38
1621991330000|2021-05-26 01:08:50|2702.88|2689.88|2702.76|2689.76|2702.96|2689.96|2702.55|2689.55|27
1621988400000|2021-05-26 00:20:00|2707.02|2694.02|2701.38|2688.38|2708.21|2695.21|2701.34|2688.34|38
1621991340000|2021-05-26 01:09:00|2702.84|2689.84|2702.5|2689.5|2702.84|2689.84|2702.05|2689.05|29
1621988410000|2021-05-26 00:20:10|2701.19|2688.19|2699.58|2686.58|2701.19|2688.19|2699.24|2686.24|36
1621991350000|2021-05-26 01:09:10|2702.68|2689.68|2702.66|2689.66|2703.13|2690.13|2702.28|2689.28|26
1621988420000|2021-05-26 00:20:20|2699.61|2686.61|2694.36|2681.36|2699.61|2686.61|2694.11|2681.11|39
1621988430000|2021-05-26 00:20:30|2694.68|2681.68|2693.67|2680.67|2694.68|2681.68|2692.01|2679.01|38
1621991360000|2021-05-26 01:09:20|2702.71|2689.71|2703.73|2690.73|2704.06|2691.06|2702.61|2689.61|31
1621988440000|2021-05-26 00:20:40|2693.55|2680.55|2693.69|2680.69|2695.7|2682.7|2693.35|2680.35|39
1621991370000|2021-05-26 01:09:30|2703.88|2690.88|2704.27|2691.27|2704.27|2691.27|2703.79|2690.79|32
1621988450000|2021-05-26 00:20:50|2693.38|2680.38|2694.98|2681.98|2694.98|2681.98|2692.38|2679.38|37
1621991380000|2021-05-26 01:09:40|2704.46|2691.46|2703.97|2690.97|2704.72|2691.72|2703.87|2690.87|37
1621988460000|2021-05-26 00:21:00|2693.99|2680.99|2691.88|2678.88|2695.42|2682.42|2691.84|2678.84|40
1621991390000|2021-05-26 01:09:50|2704.02|2691.02|2704.35|2691.35|2704.65|2691.65|2703.96|2690.96|37
1621988470000|2021-05-26 00:21:10|2692.2|2679.2|2690.78|2677.78|2692.24|2679.24|2690.5|2677.5|35
1621991400000|2021-05-26 01:10:00|2704.33|2691.33|2703.92|2690.92|2704.35|2691.35|2703.53|2690.53|28
1621988480000|2021-05-26 00:21:20|2690.83|2677.83|2689.75|2676.75|2690.84|2677.84|2689.43|2676.43|35
1621991410000|2021-05-26 01:10:10|2704|2691|2704.55|2691.55|2704.59|2691.59|2703.92|2690.92|35
1621988490000|2021-05-26 00:21:30|2689.77|2676.77|2686.58|2673.58|2689.81|2676.81|2686.58|2673.58|38
1621991420000|2021-05-26 01:10:20|2704.58|2691.58|2706.71|2693.71|2707.41|2694.41|2704.46|2691.46|31
1621988500000|2021-05-26 00:21:40|2686.43|2673.43|2681.98|2668.98|2686.43|2673.43|2681.27|2668.27|39
1621991430000|2021-05-26 01:10:30|2707.07|2694.07|2706.75|2693.75|2707.34|2694.34|2705.92|2692.92|31
1621988510000|2021-05-26 00:21:50|2682.4|2669.4|2684.59|2671.59|2686.75|2673.75|2682.4|2669.4|39
1621991440000|2021-05-26 01:10:40|2706.52|2693.52|2709.94|2696.94|2709.95|2696.95|2705.95|2692.95|33
1621988520000|2021-05-26 00:22:00|2684.51|2671.51|2686.46|2673.46|2687.17|2674.17|2683.79|2670.79|36
1621988530000|2021-05-26 00:22:10|2686.83|2673.83|2685.95|2672.95|2686.83|2673.83|2685.65|2672.65|35
1621991450000|2021-05-26 01:10:50|2709.6|2696.6|2710.04|2697.04|2711.05|2698.05|2709.48|2696.48|32
1621991460000|2021-05-26 01:11:00|2709.96|2696.96|2710.4|2697.4|2710.59|2697.59|2709.51|2696.51|22
1621991470000|2021-05-26 01:11:10|2710.48|2697.48|2710.65|2697.65|2711.34|2698.34|2709.99|2696.99|25
1621991480000|2021-05-26 01:11:20|2710.79|2697.79|2712.82|2699.82|2712.95|2699.95|2710.16|2697.16|29
1621991490000|2021-05-26 01:11:30|2713.02|2700.02|2714.36|2701.36|2714.71|2701.71|2712.67|2699.67|23
1621988540000|2021-05-26 00:22:20|2685.8|2672.8|2686.17|2673.17|2688.54|2675.54|2685.63|2672.63|39
1621991500000|2021-05-26 01:11:40|2714.77|2701.77|2715.88|2702.88|2716.49|2703.49|2714.47|2701.47|34
1621988550000|2021-05-26 00:22:30|2686.38|2673.38|2682.4|2669.4|2686.38|2673.38|2682.09|2669.09|36
1621991510000|2021-05-26 01:11:50|2715.89|2702.89|2714.51|2701.51|2716.19|2703.19|2714.51|2701.51|35
1621988560000|2021-05-26 00:22:40|2682.75|2669.75|2681.94|2668.94|2682.75|2669.75|2680.6|2667.6|39
1621988570000|2021-05-26 00:22:50|2681.73|2668.73|2678.4|2665.4|2681.74|2668.74|2678.37|2665.37|39
1621991520000|2021-05-26 01:12:00|2714.48|2701.48|2712.72|2699.72|2714.67|2701.67|2712.21|2699.21|34
1621991530000|2021-05-26 01:12:10|2712.71|2699.71|2713.17|2700.17|2714.21|2701.21|2712.71|2699.71|31
1621991540000|2021-05-26 01:12:20|2713.2|2700.2|2713.37|2700.37|2714.61|2701.61|2713.2|2700.2|35
1621991550000|2021-05-26 01:12:30|2713.24|2700.24|2714.84|2701.84|2715.32|2702.32|2712.3|2699.3|39
1621988580000|2021-05-26 00:23:00|2678.36|2665.36|2677.56|2664.56|2678.42|2665.42|2677.43|2664.43|37
1621991560000|2021-05-26 01:12:40|2714.59|2701.59|2714.41|2701.41|2714.9|2701.9|2714.19|2701.19|32
1621988590000|2021-05-26 00:23:10|2677.55|2664.55|2678.09|2665.09|2678.09|2665.09|2676.3|2663.3|39
1621991570000|2021-05-26 01:12:50|2714.42|2701.42|2712.9|2699.9|2714.42|2701.42|2712.47|2699.47|33
1621988600000|2021-05-26 00:23:20|2678.1|2665.1|2682.76|2669.76|2683.09|2670.09|2677.5|2664.5|35
1621991580000|2021-05-26 01:13:00|2712.81|2699.81|2711.66|2698.66|2713.01|2700.01|2711.66|2698.66|33
1621988610000|2021-05-26 00:23:30|2682.77|2669.77|2679.24|2666.24|2683.01|2670.01|2679.18|2666.18|30
1621991590000|2021-05-26 01:13:10|2711.45|2698.45|2709.73|2696.73|2711.55|2698.55|2709.73|2696.73|35
1621988620000|2021-05-26 00:23:40|2679.13|2666.13|2680.32|2667.32|2681.77|2668.77|2679.13|2666.13|35
1621991600000|2021-05-26 01:13:20|2709.98|2696.98|2709.75|2696.75|2710.46|2697.46|2709.72|2696.72|36
1621988630000|2021-05-26 00:23:50|2680.34|2667.34|2679.53|2666.53|2681.64|2668.64|2679.53|2666.53|37
1621991610000|2021-05-26 01:13:30|2709.77|2696.77|2709.85|2696.85|2709.87|2696.87|2709.25|2696.25|35
1621988640000|2021-05-26 00:24:00|2679.77|2666.77|2677.03|2664.03|2679.77|2666.77|2676.85|2663.85|33
1621991620000|2021-05-26 01:13:40|2709.78|2696.78|2708.36|2695.36|2709.78|2696.78|2708.36|2695.36|22
1621988650000|2021-05-26 00:24:10|2677.01|2664.01|2676.21|2663.21|2677.28|2664.28|2676.21|2663.21|33
1621991630000|2021-05-26 01:13:50|2708.39|2695.39|2707.07|2694.07|2709.05|2696.05|2707.05|2694.05|34
1621988660000|2021-05-26 00:24:20|2676.29|2663.29|2678.36|2665.36|2678.38|2665.38|2675.78|2662.78|28
1621991640000|2021-05-26 01:14:00|2707.09|2694.09|2710.61|2697.61|2711.13|2698.13|2706.93|2693.93|37
1621988670000|2021-05-26 00:24:30|2678.16|2665.16|2678.07|2665.07|2678.96|2665.96|2677.97|2664.97|31
1621991650000|2021-05-26 01:14:10|2710.73|2697.73|2709.68|2696.68|2710.73|2697.73|2709.13|2696.13|36
1621988680000|2021-05-26 00:24:40|2677.97|2664.97|2679.66|2666.66|2680.06|2667.06|2677.81|2664.81|34
1621988690000|2021-05-26 00:24:50|2680.06|2667.06|2680.74|2667.74|2681.73|2668.73|2680.03|2667.03|29
1621991660000|2021-05-26 01:14:20|2709.74|2696.74|2710.97|2697.97|2711.15|2698.15|2709.65|2696.65|23
1621988700000|2021-05-26 00:25:00|2680.75|2667.75|2687.25|2674.25|2687.25|2674.25|2680.5|2667.5|36
1621991670000|2021-05-26 01:14:30|2711.03|2698.03|2711.28|2698.28|2711.32|2698.32|2711.03|2698.03|24
1621988710000|2021-05-26 00:25:10|2686.59|2673.59|2684.69|2671.69|2687.35|2674.35|2684.66|2671.66|25
1621991680000|2021-05-26 01:14:40|2711.35|2698.35|2711.66|2698.66|2712.06|2699.06|2711.31|2698.31|29
1621988720000|2021-05-26 00:25:20|2684.68|2671.68|2681.3|2668.3|2684.97|2671.97|2681.09|2668.09|34
1621991690000|2021-05-26 01:14:50|2711.55|2698.55|2711.45|2698.45|2711.95|2698.95|2711.37|2698.37|28
1621988730000|2021-05-26 00:25:30|2681.26|2668.26|2678.35|2665.35|2681.26|2668.26|2678.14|2665.14|33
1621988740000|2021-05-26 00:25:40|2678.33|2665.33|2678.49|2665.49|2678.49|2665.49|2677.2|2664.2|24
1621991700000|2021-05-26 01:15:00|2711.44|2698.44|2714.27|2701.27|2715|2702|2711.36|2698.36|33
1621988750000|2021-05-26 00:25:50|2678.63|2665.63|2680.48|2667.48|2680.5|2667.5|2677.82|2664.82|37
1621991710000|2021-05-26 01:15:10|2713.98|2700.98|2713.87|2700.87|2714.57|2701.57|2713.82|2700.82|32
1621988760000|2021-05-26 00:26:00|2680.62|2667.62|2680.05|2667.05|2680.62|2667.62|2679.82|2666.82|21
1621991720000|2021-05-26 01:15:20|2713.66|2700.66|2717.47|2704.47|2717.47|2704.47|2713.47|2700.47|35
1621988770000|2021-05-26 00:26:10|2680.04|2667.04|2680.9|2667.9|2681.53|2668.53|2680.02|2667.02|23
1621991730000|2021-05-26 01:15:30|2717.31|2704.31|2716.89|2703.89|2717.66|2704.66|2716.07|2703.07|35
1621988780000|2021-05-26 00:26:20|2680.95|2667.95|2684.44|2671.44|2684.95|2671.95|2680.95|2667.95|33
1621991740000|2021-05-26 01:15:40|2716.96|2703.96|2716.87|2703.87|2717.63|2704.63|2714.85|2701.85|31
1621988790000|2021-05-26 00:26:30|2684.46|2671.46|2683.22|2670.22|2684.62|2671.62|2682.06|2669.06|35
1621991750000|2021-05-26 01:15:50|2716.84|2703.84|2716.11|2703.11|2717.02|2704.02|2714.9|2701.9|35
1621988800000|2021-05-26 00:26:40|2683.24|2670.24|2679.74|2666.74|2683.29|2670.29|2679.74|2666.74|37
1621991760000|2021-05-26 01:16:00|2715.97|2702.97|2714.97|2701.97|2716.4|2703.4|2714.97|2701.97|27
1621988810000|2021-05-26 00:26:50|2679.57|2666.57|2676.99|2663.99|2679.57|2666.57|2676.54|2663.54|33
1621991770000|2021-05-26 01:16:10|2714.88|2701.88|2714.1|2701.1|2715.58|2702.58|2714.1|2701.1|30
1621988820000|2021-05-26 00:27:00|2676.86|2663.86|2678.91|2665.91|2678.91|2665.91|2676.73|2663.73|36
1621988830000|2021-05-26 00:27:10|2679.03|2666.03|2679.31|2666.31|2679.58|2666.58|2678.76|2665.76|36
1621991780000|2021-05-26 01:16:20|2713.9|2700.9|2712.21|2699.21|2713.9|2700.9|2712.21|2699.21|36
1621988840000|2021-05-26 00:27:20|2679.26|2666.26|2677.24|2664.24|2679.38|2666.38|2677.09|2664.09|29
1621991790000|2021-05-26 01:16:30|2712.24|2699.24|2711.78|2698.78|2712.24|2699.24|2711.16|2698.16|31
1621988850000|2021-05-26 00:27:30|2677.29|2664.29|2672.82|2659.82|2677.29|2664.29|2672.82|2659.82|32
1621991800000|2021-05-26 01:16:40|2711.66|2698.66|2712.66|2699.66|2712.97|2699.97|2711.66|2698.66|30
1621988860000|2021-05-26 00:27:40|2673.09|2660.09|2670.71|2657.71|2673.7|2660.7|2670.12|2657.12|39
1621991810000|2021-05-26 01:16:50|2712.82|2699.82|2713.03|2700.03|2713.45|2700.45|2712.44|2699.44|29
1621988870000|2021-05-26 00:27:50|2670.84|2657.84|2671.5|2658.5|2672.94|2659.94|2670.52|2657.52|38
1621991820000|2021-05-26 01:17:00|2713.96|2700.96|2714.53|2701.53|2714.8|2701.8|2711.93|2698.93|29
1621988880000|2021-05-26 00:28:00|2671.43|2658.43|2671.71|2658.71|2673.11|2660.11|2670.44|2657.44|34
1621991830000|2021-05-26 01:17:10|2714.25|2701.25|2715.42|2702.42|2716.04|2703.04|2714.25|2701.25|31
1621988890000|2021-05-26 00:28:10|2671.61|2658.61|2668.99|2655.99|2671.61|2658.61|2668.68|2655.68|39
1621991840000|2021-05-26 01:17:20|2715.55|2702.55|2717.01|2704.01|2717.79|2704.79|2715.37|2702.37|29
1621988900000|2021-05-26 00:28:20|2669.11|2656.11|2663.8|2650.8|2670.01|2657.01|2663.8|2650.8|39
1621991850000|2021-05-26 01:17:30|2717.11|2704.11|2715.51|2702.51|2717.2|2704.2|2715.38|2702.38|31
1621988910000|2021-05-26 00:28:30|2663.83|2650.83|2660.14|2647.14|2663.83|2650.83|2660.07|2647.07|40
1621991860000|2021-05-26 01:17:40|2715.38|2702.38|2717.86|2704.86|2717.86|2704.86|2715.27|2702.27|26
1621988920000|2021-05-26 00:28:40|2659.92|2646.92|2661.83|2648.83|2663.41|2650.41|2658.9|2645.9|36
1621991870000|2021-05-26 01:17:50|2716.4|2703.4|2716.35|2703.35|2717.85|2704.85|2715.45|2702.45|21
1621991880000|2021-05-26 01:18:00|2716.29|2703.29|2716.25|2703.25|2717.39|2704.39|2716.02|2703.02|27
1621988930000|2021-05-26 00:28:50|2661.76|2648.76|2665.49|2652.49|2665.49|2652.49|2661.73|2648.73|36
1621991890000|2021-05-26 01:18:10|2716.38|2703.38|2716.17|2703.17|2716.81|2703.81|2715.97|2702.97|33
1621988940000|2021-05-26 00:29:00|2665.5|2652.5|2669.41|2656.41|2669.61|2656.61|2665.06|2652.06|38
1621991900000|2021-05-26 01:18:20|2716.18|2703.18|2716.82|2703.82|2716.82|2703.82|2715.29|2702.29|31
1621988950000|2021-05-26 00:29:10|2670.14|2657.14|2664.7|2651.7|2670.15|2657.15|2664.7|2651.7|37
1621991910000|2021-05-26 01:18:30|2716.86|2703.86|2716.03|2703.03|2716.93|2703.93|2715.71|2702.71|36
1621988960000|2021-05-26 00:29:20|2664.81|2651.81|2664.67|2651.67|2665.47|2652.47|2663.92|2650.92|37
1621991920000|2021-05-26 01:18:40|2716.04|2703.04|2717.64|2704.64|2717.73|2704.73|2715.67|2702.67|31
1621988970000|2021-05-26 00:29:30|2664.57|2651.57|2660.76|2647.76|2664.57|2651.57|2660.76|2647.76|32
1621991930000|2021-05-26 01:18:50|2718.02|2705.02|2717.78|2704.78|2719.32|2706.32|2717.52|2704.52|30
1621988980000|2021-05-26 00:29:40|2660.73|2647.73|2655.93|2642.93|2660.73|2647.73|2653.54|2640.54|38
1621991940000|2021-05-26 01:19:00|2717.76|2704.76|2719.12|2706.12|2719.42|2706.42|2717.7|2704.7|25
1621988990000|2021-05-26 00:29:50|2656.18|2643.18|2658.34|2645.34|2659.44|2646.44|2655.94|2642.94|36
1621991950000|2021-05-26 01:19:10|2719.11|2706.11|2719.21|2706.21|2719.55|2706.55|2718.62|2705.62|30
1621989000000|2021-05-26 00:30:00|2658.5|2645.5|2662.19|2649.19|2662.19|2649.19|2658.29|2645.29|34
1621991960000|2021-05-26 01:19:20|2719.2|2706.2|2719.28|2706.28|2719.7|2706.7|2718.89|2705.89|21
1621989010000|2021-05-26 00:30:10|2662.31|2649.31|2665.29|2652.29|2666.9|2653.9|2662.31|2649.31|37
1621991970000|2021-05-26 01:19:30|2720.25|2707.25|2720.07|2707.07|2720.47|2707.47|2719.95|2706.95|31
1621989020000|2021-05-26 00:30:20|2665.33|2652.33|2669.44|2656.44|2669.44|2656.44|2663.8|2650.8|34
1621991980000|2021-05-26 01:19:40|2720.1|2707.1|2720.37|2707.37|2720.39|2707.39|2719.87|2706.87|25
1621989030000|2021-05-26 00:30:30|2669.65|2656.65|2662.84|2649.84|2669.86|2656.86|2662.55|2649.55|36
1621991990000|2021-05-26 01:19:50|2720.4|2707.4|2720.84|2707.84|2721.15|2708.15|2720.27|2707.27|30
1621989040000|2021-05-26 00:30:40|2661.97|2648.97|2658.86|2645.86|2662.62|2649.62|2658.67|2645.67|34
1621992000000|2021-05-26 01:20:00|2720.86|2707.86|2719.69|2706.69|2720.88|2707.88|2719.46|2706.46|33
1621989050000|2021-05-26 00:30:50|2658.69|2645.69|2656.6|2643.6|2659.39|2646.39|2656.33|2643.33|36
1621992010000|2021-05-26 01:20:10|2719.61|2706.61|2718.71|2705.71|2719.91|2706.91|2717.46|2704.46|37
1621989060000|2021-05-26 00:31:00|2656.68|2643.68|2665.96|2652.96|2665.96|2652.96|2656.59|2643.59|36
1621992020000|2021-05-26 01:20:20|2718.79|2705.79|2718.05|2705.05|2718.95|2705.95|2717.56|2704.56|38
1621989070000|2021-05-26 00:31:10|2665.92|2652.92|2661.2|2648.2|2665.92|2652.92|2661|2648|39
1621992030000|2021-05-26 01:20:30|2718.03|2705.03|2717.61|2704.61|2718.29|2705.29|2717.53|2704.53|35
1621989080000|2021-05-26 00:31:20|2661.19|2648.19|2659.62|2646.62|2661.59|2648.59|2659.62|2646.62|38
1621992040000|2021-05-26 01:20:40|2717.57|2704.57|2716.73|2703.73|2717.57|2704.57|2716.16|2703.16|33
1621989090000|2021-05-26 00:31:30|2659.59|2646.59|2657.28|2644.28|2660.4|2647.4|2657.28|2644.28|37
1621992050000|2021-05-26 01:20:50|2716.71|2703.71|2716.69|2703.69|2716.79|2703.79|2716.09|2703.09|36
1621989100000|2021-05-26 00:31:40|2657.15|2644.15|2659.24|2646.24|2659.24|2646.24|2657.01|2644.01|35
1621992060000|2021-05-26 01:21:00|2716.67|2703.67|2716.29|2703.29|2716.67|2703.67|2716.28|2703.28|26
1621989110000|2021-05-26 00:31:50|2659.52|2646.52|2659.84|2646.84|2662.4|2649.4|2659.42|2646.42|36
1621992070000|2021-05-26 01:21:10|2716.17|2703.17|2715.29|2702.29|2716.29|2703.29|2715.18|2702.18|33
1621989120000|2021-05-26 00:32:00|2659.9|2646.9|2662.74|2649.74|2663.23|2650.23|2659.65|2646.65|36
1621992080000|2021-05-26 01:21:20|2715.24|2702.24|2715.25|2702.25|2715.57|2702.57|2714.93|2701.93|29
1621989130000|2021-05-26 00:32:10|2662.92|2649.92|2669.14|2656.14|2669.39|2656.39|2662.92|2649.92|40
1621992090000|2021-05-26 01:21:30|2715.28|2702.28|2712.86|2699.86|2715.28|2702.28|2712.86|2699.86|32
1621989140000|2021-05-26 00:32:20|2669.43|2656.43|2667.4|2654.4|2670.35|2657.35|2666.44|2653.44|36
1621992100000|2021-05-26 01:21:40|2712.73|2699.73|2711.71|2698.71|2712.88|2699.88|2711.4|2698.4|30
1621989150000|2021-05-26 00:32:30|2668.12|2655.12|2668.21|2655.21|2669.15|2656.15|2666.48|2653.48|39
1621992110000|2021-05-26 01:21:50|2711.79|2698.79|2711.94|2698.94|2712.07|2699.07|2711.46|2698.46|31
1621989160000|2021-05-26 00:32:40|2668.3|2655.3|2668.19|2655.19|2670.22|2657.22|2668.19|2655.19|38
1621992120000|2021-05-26 01:22:00|2711.86|2698.86|2714.1|2701.1|2714.16|2701.16|2711.86|2698.86|29
1621989170000|2021-05-26 00:32:50|2668.16|2655.16|2668.6|2655.6|2669.17|2656.17|2667.78|2654.78|34
1621992130000|2021-05-26 01:22:10|2714.06|2701.06|2712.21|2699.21|2714.47|2701.47|2712.21|2699.21|28
1621989180000|2021-05-26 00:33:00|2668.56|2655.56|2671.27|2658.27|2671.43|2658.43|2668.56|2655.56|36
1621992140000|2021-05-26 01:22:20|2712.47|2699.47|2711.94|2698.94|2712.91|2699.91|2711.94|2698.94|32
1621989190000|2021-05-26 00:33:10|2671.25|2658.25|2670.15|2657.15|2671.41|2658.41|2669.98|2656.98|33
1621992150000|2021-05-26 01:22:30|2711.92|2698.92|2711.9|2698.9|2712.25|2699.25|2711.47|2698.47|29
1621989200000|2021-05-26 00:33:20|2670.32|2657.32|2671.8|2658.8|2671.8|2658.8|2670.03|2657.03|37
1621992160000|2021-05-26 01:22:40|2711.83|2698.83|2710.43|2697.43|2711.83|2698.83|2709.74|2696.74|25
1621989210000|2021-05-26 00:33:30|2672.13|2659.13|2670.96|2657.96|2672.13|2659.13|2669.78|2656.78|27
1621992170000|2021-05-26 01:22:50|2710.91|2697.91|2710.67|2697.67|2711.45|2698.45|2710.23|2697.23|37
1621989220000|2021-05-26 00:33:40|2670.85|2657.85|2672.68|2659.68|2672.72|2659.72|2670.6|2657.6|34
1621992180000|2021-05-26 01:23:00|2710.51|2697.51|2712.13|2699.13|2712.24|2699.24|2710.51|2697.51|33
1621989230000|2021-05-26 00:33:50|2672.67|2659.67|2670.1|2657.1|2672.74|2659.74|2670.1|2657.1|36
1621992190000|2021-05-26 01:23:10|2712.17|2699.17|2714.35|2701.35|2714.61|2701.61|2712.17|2699.17|38
1621989240000|2021-05-26 00:34:00|2670.08|2657.08|2671.76|2658.76|2671.8|2658.8|2669.96|2656.96|37
1621992200000|2021-05-26 01:23:20|2714.5|2701.5|2713.54|2700.54|2714.5|2701.5|2713.47|2700.47|28
1621989250000|2021-05-26 00:34:10|2671.89|2658.89|2675.48|2662.48|2676.03|2663.03|2671.89|2658.89|39
1621992210000|2021-05-26 01:23:30|2713.5|2700.5|2714.05|2701.05|2714.28|2701.28|2713.5|2700.5|28
1621989260000|2021-05-26 00:34:20|2675.47|2662.47|2673.01|2660.01|2675.62|2662.62|2673.01|2660.01|38
1621992220000|2021-05-26 01:23:40|2714.08|2701.08|2714.35|2701.35|2714.35|2701.35|2712.52|2699.52|34
1621989270000|2021-05-26 00:34:30|2672.96|2659.96|2668.95|2655.95|2673|2660|2668.95|2655.95|35
1621992230000|2021-05-26 01:23:50|2714.32|2701.32|2718.62|2705.62|2718.62|2705.62|2714.32|2701.32|36
1621989280000|2021-05-26 00:34:40|2668.94|2655.94|2667.99|2654.99|2669.15|2656.15|2666.7|2653.7|35
1621992240000|2021-05-26 01:24:00|2718.85|2705.85|2718.64|2705.64|2719.12|2706.12|2718.49|2705.49|34
1621989290000|2021-05-26 00:34:50|2667.7|2654.7|2671.09|2658.09|2671.09|2658.09|2667.7|2654.7|37
1621989300000|2021-05-26 00:35:00|2671.2|2658.2|2673.69|2660.69|2674.03|2661.03|2670.77|2657.77|35
1621992250000|2021-05-26 01:24:10|2718.79|2705.79|2718.4|2705.4|2718.79|2705.79|2717.81|2704.81|24
1621989310000|2021-05-26 00:35:10|2673.92|2660.92|2677.38|2664.38|2677.85|2664.85|2672.32|2659.32|40
1621992260000|2021-05-26 01:24:20|2718.55|2705.55|2716.26|2703.26|2718.55|2705.55|2716.26|2703.26|30
1621989320000|2021-05-26 00:35:20|2677.69|2664.69|2677.62|2664.62|2677.85|2664.85|2676.41|2663.41|36
1621992270000|2021-05-26 01:24:30|2716.27|2703.27|2715.23|2702.23|2716.27|2703.27|2715.11|2702.11|36
1621989330000|2021-05-26 00:35:30|2677.84|2664.84|2679.18|2666.18|2679.8|2666.8|2677.41|2664.41|36
1621992280000|2021-05-26 01:24:40|2715.24|2702.24|2716.47|2703.47|2716.56|2703.56|2715.24|2702.24|30
1621989340000|2021-05-26 00:35:40|2679.42|2666.42|2682.44|2669.44|2682.44|2669.44|2678.91|2665.91|37
1621992290000|2021-05-26 01:24:50|2716.45|2703.45|2714.74|2701.74|2716.49|2703.49|2714.74|2701.74|33
1621989350000|2021-05-26 00:35:50|2682.23|2669.23|2681.78|2668.78|2684.01|2671.01|2681.26|2668.26|36
1621992300000|2021-05-26 01:25:00|2714.75|2701.75|2714.58|2701.58|2715.93|2702.93|2714.55|2701.55|36
1621989360000|2021-05-26 00:36:00|2681.76|2668.76|2679.51|2666.51|2681.76|2668.76|2679.31|2666.31|38
1621992310000|2021-05-26 01:25:10|2714.31|2701.31|2716.4|2703.4|2716.4|2703.4|2714.31|2701.31|34
1621989370000|2021-05-26 00:36:10|2679.67|2666.67|2680.91|2667.91|2680.94|2667.94|2679.63|2666.63|36
1621992320000|2021-05-26 01:25:20|2716.33|2703.33|2715.11|2702.11|2716.48|2703.48|2715.11|2702.11|32
1621989380000|2021-05-26 00:36:20|2681.78|2668.78|2682.05|2669.05|2683.2|2670.2|2681.78|2668.78|38
1621992330000|2021-05-26 01:25:30|2715.13|2702.13|2716.44|2703.44|2716.79|2703.79|2714.99|2701.99|36
1621989390000|2021-05-26 00:36:30|2682.3|2669.3|2680.32|2667.32|2683.83|2670.83|2680.32|2667.32|37
1621992340000|2021-05-26 01:25:40|2716.49|2703.49|2717.47|2704.47|2717.6|2704.6|2716.23|2703.23|28
1621989400000|2021-05-26 00:36:40|2680.12|2667.12|2680.11|2667.11|2680.27|2667.27|2679.14|2666.14|32
1621992350000|2021-05-26 01:25:50|2717.89|2704.89|2718.71|2705.71|2718.71|2705.71|2717.17|2704.17|32
1621989410000|2021-05-26 00:36:50|2680.07|2667.07|2683.76|2670.76|2683.76|2670.76|2680.07|2667.07|36
1621992360000|2021-05-26 01:26:00|2718.77|2705.77|2722.63|2709.63|2722.68|2709.68|2718.77|2705.77|36
1621989420000|2021-05-26 00:37:00|2683.79|2670.79|2680.72|2667.72|2683.91|2670.91|2680.72|2667.72|39
1621992370000|2021-05-26 01:26:10|2723.02|2710.02|2722.63|2709.63|2723.02|2710.02|2721.86|2708.86|36
1621992380000|2021-05-26 01:26:20|2721.84|2708.84|2725.08|2712.08|2725.1|2712.1|2721.68|2708.68|38
1621992390000|2021-05-26 01:26:30|2725.09|2712.09|2725.25|2712.25|2727.05|2714.05|2725.02|2712.02|33
1621989430000|2021-05-26 00:37:10|2680.78|2667.78|2682.64|2669.64|2682.64|2669.64|2680.23|2667.23|33
1621992400000|2021-05-26 01:26:40|2725.18|2712.18|2724.96|2711.96|2725.93|2712.93|2724.74|2711.74|35
1621992410000|2021-05-26 01:26:50|2724.57|2711.57|2722.34|2709.34|2724.57|2711.57|2722.34|2709.34|35
1621989440000|2021-05-26 00:37:20|2682.69|2669.69|2682.09|2669.09|2684.06|2671.06|2682.09|2669.09|36
1621992420000|2021-05-26 01:27:00|2722.35|2709.35|2722.93|2709.93|2723.02|2710.02|2722.23|2709.23|31
1621989450000|2021-05-26 00:37:30|2682.02|2669.02|2682.15|2669.15|2682.61|2669.61|2681.36|2668.36|38
1621992430000|2021-05-26 01:27:10|2723.78|2710.78|2726.54|2713.54|2726.54|2713.54|2723.78|2710.78|35
1621989460000|2021-05-26 00:37:40|2682.25|2669.25|2683.7|2670.7|2684.33|2671.33|2682.21|2669.21|37
1621992440000|2021-05-26 01:27:20|2726.58|2713.58|2726.99|2713.99|2727.74|2714.74|2726.31|2713.31|34
1621989470000|2021-05-26 00:37:50|2683.72|2670.72|2686.58|2673.58|2686.79|2673.79|2683.49|2670.49|36
1621992450000|2021-05-26 01:27:30|2727.2|2714.2|2727.47|2714.47|2728.13|2715.13|2726.78|2713.78|30
1621989480000|2021-05-26 00:38:00|2686.65|2673.65|2685.11|2672.11|2686.94|2673.94|2685.11|2672.11|37
1621992460000|2021-05-26 01:27:40|2727.46|2714.46|2727.29|2714.29|2727.5|2714.5|2726.84|2713.84|35
1621989490000|2021-05-26 00:38:10|2685.15|2672.15|2683.51|2670.51|2685.27|2672.27|2683.51|2670.51|37
1621992470000|2021-05-26 01:27:50|2727.1|2714.1|2729.05|2716.05|2729.07|2716.07|2727.1|2714.1|33
1621989500000|2021-05-26 00:38:20|2683.65|2670.65|2684.43|2671.43|2684.78|2671.78|2683.46|2670.46|35
1621992480000|2021-05-26 01:28:00|2729.16|2716.16|2728.91|2715.91|2729.19|2716.19|2727.66|2714.66|37
1621989510000|2021-05-26 00:38:30|2684.65|2671.65|2686.09|2673.09|2686.99|2673.99|2684.65|2671.65|37
1621992490000|2021-05-26 01:28:10|2728.89|2715.89|2729.65|2716.65|2730.28|2717.28|2728.83|2715.83|30
1621989520000|2021-05-26 00:38:40|2686.37|2673.37|2685.76|2672.76|2687.03|2674.03|2685.67|2672.67|37
1621992500000|2021-05-26 01:28:20|2731.06|2718.06|2731.76|2718.76|2732.25|2719.25|2730.77|2717.77|34
1621989530000|2021-05-26 00:38:50|2685.74|2672.74|2689.01|2676.01|2689.01|2676.01|2685.74|2672.74|32
1621992510000|2021-05-26 01:28:30|2732.06|2719.06|2734.28|2721.28|2734.34|2721.34|2731.3|2718.3|32
1621989540000|2021-05-26 00:39:00|2689.04|2676.04|2689.19|2676.19|2691.57|2678.57|2687.87|2674.87|29
1621992520000|2021-05-26 01:28:40|2734.26|2721.26|2733.99|2720.99|2734.61|2721.61|2733.91|2720.91|25
1621989550000|2021-05-26 00:39:10|2689.18|2676.18|2686.09|2673.09|2689.18|2676.18|2685.76|2672.76|28
1621992530000|2021-05-26 01:28:50|2734.29|2721.29|2734.15|2721.15|2734.77|2721.77|2733.98|2720.98|29
1621989560000|2021-05-26 00:39:20|2686.02|2673.02|2685.41|2672.41|2686.02|2673.02|2684.57|2671.57|34
1621992540000|2021-05-26 01:29:00|2734.13|2721.13|2734.48|2721.48|2735.25|2722.25|2734.08|2721.08|31
1621989570000|2021-05-26 00:39:30|2685.43|2672.43|2685.53|2672.53|2686.33|2673.33|2685.43|2672.43|29
1621992550000|2021-05-26 01:29:10|2734.58|2721.58|2736.88|2723.88|2737.45|2724.45|2733.98|2720.98|34
1621989580000|2021-05-26 00:39:40|2685.52|2672.52|2688.63|2675.63|2689.04|2676.04|2685.51|2672.51|22
1621992560000|2021-05-26 01:29:20|2736.27|2723.27|2738.05|2725.05|2738.6|2725.6|2736|2723|36
1621989590000|2021-05-26 00:39:50|2688.54|2675.54|2690.37|2677.37|2690.89|2677.89|2688.33|2675.33|37
1621992570000|2021-05-26 01:29:30|2738.16|2725.16|2735.85|2722.85|2738.46|2725.46|2735.85|2722.85|32
1621989600000|2021-05-26 00:40:00|2690.98|2677.98|2689.16|2676.16|2691.48|2678.48|2689.16|2676.16|35
1621992580000|2021-05-26 01:29:40|2735.78|2722.78|2733.21|2720.21|2736.15|2723.15|2733.21|2720.21|38
1621989610000|2021-05-26 00:40:10|2689.26|2676.26|2684.24|2671.24|2689.26|2676.26|2683.98|2670.98|38
1621992590000|2021-05-26 01:29:50|2733.12|2720.12|2732.12|2719.12|2733.79|2720.79|2731.81|2718.81|36
1621989620000|2021-05-26 00:40:20|2684.12|2671.12|2681.5|2668.5|2684.46|2671.46|2680.67|2667.67|38
1621992600000|2021-05-26 01:30:00|2731.61|2718.61|2735.42|2722.42|2735.58|2722.58|2731.61|2718.61|38
1621989630000|2021-05-26 00:40:30|2681.51|2668.51|2679.73|2666.73|2681.95|2668.95|2679.73|2666.73|39
1621992610000|2021-05-26 01:30:10|2735.48|2722.48|2735.18|2722.18|2736.45|2723.45|2734.77|2721.77|36
1621989640000|2021-05-26 00:40:40|2679.78|2666.78|2682.22|2669.22|2682.44|2669.44|2679.07|2666.07|38
1621992620000|2021-05-26 01:30:20|2735.37|2722.37|2733.47|2720.47|2736.23|2723.23|2733.47|2720.47|37
1621989650000|2021-05-26 00:40:50|2682.19|2669.19|2682.96|2669.96|2683.97|2670.97|2682.03|2669.03|39
1621992630000|2021-05-26 01:30:30|2733.48|2720.48|2734.94|2721.94|2735.46|2722.46|2732.54|2719.54|38
1621989660000|2021-05-26 00:41:00|2682.74|2669.74|2685.78|2672.78|2686.52|2673.52|2682.68|2669.68|38
1621992640000|2021-05-26 01:30:40|2734.89|2721.89|2734.08|2721.08|2735.39|2722.39|2733.99|2720.99|38
1621989670000|2021-05-26 00:41:10|2685.24|2672.24|2683.98|2670.98|2685.5|2672.5|2683.3|2670.3|38
1621992650000|2021-05-26 01:30:50|2734.03|2721.03|2734.38|2721.38|2734.76|2721.76|2733.47|2720.47|39
1621989680000|2021-05-26 00:41:20|2683.91|2670.91|2680.98|2667.98|2683.91|2670.91|2680.62|2667.62|36
1621992660000|2021-05-26 01:31:00|2734.47|2721.47|2735.23|2722.23|2735.48|2722.48|2734.01|2721.01|36
1621989690000|2021-05-26 00:41:30|2680.47|2667.47|2677.69|2664.69|2681.13|2668.13|2677.69|2664.69|39
1621992670000|2021-05-26 01:31:10|2734.75|2721.75|2738.01|2725.01|2739|2726|2734.75|2721.75|38
1621989700000|2021-05-26 00:41:40|2677.48|2664.48|2676.99|2663.99|2677.91|2664.91|2676.63|2663.63|37
1621992680000|2021-05-26 01:31:20|2738.47|2725.47|2737.33|2724.33|2738.57|2725.57|2737.3|2724.3|33
1621989710000|2021-05-26 00:41:50|2676.85|2663.85|2678.18|2665.18|2678.18|2665.18|2675.96|2662.96|33
1621992690000|2021-05-26 01:31:30|2737.57|2724.57|2735.14|2722.14|2737.69|2724.69|2735.14|2722.14|30
1621989720000|2021-05-26 00:42:00|2678.38|2665.38|2677.13|2664.13|2679.69|2666.69|2677.13|2664.13|36
1621992700000|2021-05-26 01:31:40|2735.27|2722.27|2735.83|2722.83|2736.12|2723.12|2735.15|2722.15|32
1621989730000|2021-05-26 00:42:10|2677.06|2664.06|2679.16|2666.16|2679.36|2666.36|2675.82|2662.82|36
1621992710000|2021-05-26 01:31:50|2735.71|2722.71|2734.96|2721.96|2735.71|2722.71|2734.79|2721.79|33
1621989740000|2021-05-26 00:42:20|2679.3|2666.3|2680.44|2667.44|2681.75|2668.75|2678.9|2665.9|40
1621992720000|2021-05-26 01:32:00|2734.93|2721.93|2735.39|2722.39|2735.73|2722.73|2734.75|2721.75|32
1621989750000|2021-05-26 00:42:30|2680.43|2667.43|2677.12|2664.12|2680.46|2667.46|2675.92|2662.92|37
1621992730000|2021-05-26 01:32:10|2735.21|2722.21|2734.35|2721.35|2735.21|2722.21|2734.24|2721.24|38
1621989760000|2021-05-26 00:42:40|2676.85|2663.85|2677.69|2664.69|2677.91|2664.91|2676.61|2663.61|31
1621992740000|2021-05-26 01:32:20|2734.37|2721.37|2734.51|2721.51|2735.18|2722.18|2733.76|2720.76|29
1621989770000|2021-05-26 00:42:50|2677.98|2664.98|2679.96|2666.96|2680.52|2667.52|2677.98|2664.98|33
1621992750000|2021-05-26 01:32:30|2734.57|2721.57|2731.84|2718.84|2734.59|2721.59|2731.84|2718.84|31
1621989780000|2021-05-26 00:43:00|2679.88|2666.88|2678.13|2665.13|2679.88|2666.88|2677.5|2664.5|28
1621992760000|2021-05-26 01:32:40|2731.95|2718.95|2730.71|2717.71|2732.26|2719.26|2730.64|2717.64|36
1621989790000|2021-05-26 00:43:10|2677.88|2664.88|2678.48|2665.48|2678.81|2665.81|2677.63|2664.63|30
1621992770000|2021-05-26 01:32:50|2730.62|2717.62|2730.25|2717.25|2731.09|2718.09|2730|2717|37
1621989800000|2021-05-26 00:43:20|2678.49|2665.49|2679.33|2666.33|2679.45|2666.45|2677.93|2664.93|34
1621992780000|2021-05-26 01:33:00|2730.29|2717.29|2730.44|2717.44|2730.48|2717.48|2728.8|2715.8|35
1621989810000|2021-05-26 00:43:30|2679.3|2666.3|2676.28|2663.28|2679.3|2666.3|2676.28|2663.28|35
1621992790000|2021-05-26 01:33:10|2730.45|2717.45|2731.07|2718.07|2731.07|2718.07|2728.48|2715.48|38
1621989820000|2021-05-26 00:43:40|2676.37|2663.37|2675.56|2662.56|2677.21|2664.21|2674.77|2661.77|37
1621992800000|2021-05-26 01:33:20|2731.08|2718.08|2730.7|2717.7|2731.78|2718.78|2730.66|2717.66|34
1621989830000|2021-05-26 00:43:50|2675.57|2662.57|2675.36|2662.36|2676.33|2663.33|2674.91|2661.91|40
1621992810000|2021-05-26 01:33:30|2730.66|2717.66|2731.25|2718.25|2731.43|2718.43|2730.52|2717.52|32
1621989840000|2021-05-26 00:44:00|2675.54|2662.54|2671.78|2658.78|2676.89|2663.89|2671.62|2658.62|37
1621989850000|2021-05-26 00:44:10|2671.76|2658.76|2673.76|2660.76|2673.84|2660.84|2671.39|2658.39|36
1621992820000|2021-05-26 01:33:40|2731.26|2718.26|2732.03|2719.03|2732.16|2719.16|2730.98|2717.98|31
1621989860000|2021-05-26 00:44:20|2673.65|2660.65|2676.25|2663.25|2676.25|2663.25|2673.13|2660.13|36
1621992830000|2021-05-26 01:33:50|2732.24|2719.24|2733.39|2720.39|2733.4|2720.4|2731.68|2718.68|33
1621989870000|2021-05-26 00:44:30|2676.28|2663.28|2674.34|2661.34|2676.29|2663.29|2674.13|2661.13|38
1621992840000|2021-05-26 01:34:00|2733.42|2720.42|2735.32|2722.32|2736.05|2723.05|2733.42|2720.42|30
1621989880000|2021-05-26 00:44:40|2674.39|2661.39|2672.26|2659.26|2674.39|2661.39|2672.23|2659.23|31
1621992850000|2021-05-26 01:34:10|2735.31|2722.31|2736.44|2723.44|2736.52|2723.52|2734.73|2721.73|32
1621989890000|2021-05-26 00:44:50|2672.24|2659.24|2670.1|2657.1|2672.39|2659.39|2669.78|2656.78|25
1621992860000|2021-05-26 01:34:20|2736.43|2723.43|2736|2723|2736.92|2723.92|2736|2723|30
1621989900000|2021-05-26 00:45:00|2669.84|2656.84|2672.69|2659.69|2672.69|2659.69|2669.51|2656.51|36
1621992870000|2021-05-26 01:34:30|2735.66|2722.66|2736.79|2723.79|2736.81|2723.81|2735.65|2722.65|31
1621989910000|2021-05-26 00:45:10|2672.71|2659.71|2678.13|2665.13|2678.67|2665.67|2672.66|2659.66|27
1621992880000|2021-05-26 01:34:40|2736.87|2723.87|2740.67|2727.67|2740.86|2727.86|2736.82|2723.82|31
1621989920000|2021-05-26 00:45:20|2678.81|2665.81|2678.32|2665.32|2678.81|2665.81|2676.3|2663.3|16
1621992890000|2021-05-26 01:34:50|2740.7|2727.7|2747.63|2734.63|2751.4|2738.4|2740.7|2727.7|34
1621989930000|2021-05-26 00:45:30|2675.84|2662.84|2674.23|2661.23|2676.91|2663.91|2674.23|2661.23|26
1621992900000|2021-05-26 01:35:00|2748.75|2735.75|2751.13|2738.13|2751.91|2738.91|2748.41|2735.41|27
1621989940000|2021-05-26 00:45:40|2674.97|2661.97|2674.25|2661.25|2676.1|2663.1|2674.17|2661.17|19
1621992910000|2021-05-26 01:35:10|2751.57|2738.57|2750.22|2737.22|2751.64|2738.64|2749.16|2736.16|33
1621989950000|2021-05-26 00:45:50|2674.52|2661.52|2677.96|2664.96|2678.71|2665.71|2674.47|2661.47|23
1621992920000|2021-05-26 01:35:20|2751.48|2738.48|2752.96|2739.96|2753.69|2740.69|2750.96|2737.96|35
1621989960000|2021-05-26 00:46:00|2677.85|2664.85|2682.36|2669.36|2682.64|2669.64|2677.41|2664.41|30
1621989970000|2021-05-26 00:46:10|2682.57|2669.57|2685.06|2672.06|2686.45|2673.45|2682.56|2669.56|34
1621992930000|2021-05-26 01:35:30|2752.5|2739.5|2754.54|2741.54|2755.37|2742.37|2752.49|2739.49|38
1621989980000|2021-05-26 00:46:20|2684.95|2671.95|2684.75|2671.75|2685.23|2672.23|2683.95|2670.95|38
1621992940000|2021-05-26 01:35:40|2754.31|2741.31|2754.8|2741.8|2754.88|2741.88|2753.74|2740.74|33
1621989990000|2021-05-26 00:46:30|2684.7|2671.7|2685.25|2672.25|2685.49|2672.49|2684.51|2671.51|27
1621992950000|2021-05-26 01:35:50|2754.74|2741.74|2752.79|2739.79|2755.18|2742.18|2752.53|2739.53|32
1621990000000|2021-05-26 00:46:40|2685.21|2672.21|2683.35|2670.35|2685.27|2672.27|2682.95|2669.95|34
1621992960000|2021-05-26 01:36:00|2753.01|2740.01|2748|2735|2753.05|2740.05|2747.96|2734.96|39
1621990010000|2021-05-26 00:46:50|2683.71|2670.71|2685.34|2672.34|2685.62|2672.62|2683.51|2670.51|37
1621992970000|2021-05-26 01:36:10|2748.03|2735.03|2751.6|2738.6|2751.68|2738.68|2748.03|2735.03|36
1621990020000|2021-05-26 00:47:00|2685.31|2672.31|2686.97|2673.97|2686.97|2673.97|2685.3|2672.3|29
1621992980000|2021-05-26 01:36:20|2751.99|2738.99|2749.59|2736.59|2752.38|2739.38|2748.69|2735.69|38
1621990030000|2021-05-26 00:47:10|2686.82|2673.82|2686.29|2673.29|2688.28|2675.28|2685.94|2672.94|34
1621992990000|2021-05-26 01:36:30|2749.27|2736.27|2749.55|2736.55|2750.05|2737.05|2749.21|2736.21|38
1621990040000|2021-05-26 00:47:20|2686.34|2673.34|2684.96|2671.96|2686.34|2673.34|2683.85|2670.85|37
1621993000000|2021-05-26 01:36:40|2749.42|2736.42|2749.15|2736.15|2750.86|2737.86|2748.44|2735.44|39
1621990050000|2021-05-26 00:47:30|2685.07|2672.07|2683.77|2670.77|2685.62|2672.62|2683.41|2670.41|39
1621993010000|2021-05-26 01:36:50|2748.98|2735.98|2749.36|2736.36|2749.73|2736.73|2748.22|2735.22|39
1621990060000|2021-05-26 00:47:40|2683.66|2670.66|2682.57|2669.57|2683.66|2670.66|2681.82|2668.82|33
1621993020000|2021-05-26 01:37:00|2749.62|2736.62|2752.49|2739.49|2752.49|2739.49|2748.79|2735.79|38
1621990070000|2021-05-26 00:47:50|2682.58|2669.58|2680.48|2667.48|2682.91|2669.91|2680.41|2667.41|34
1621993030000|2021-05-26 01:37:10|2753.21|2740.21|2754.28|2741.28|2754.62|2741.62|2752.86|2739.86|37
1621990080000|2021-05-26 00:48:00|2680.39|2667.39|2680.34|2667.34|2680.39|2667.39|2678.27|2665.27|35
1621993040000|2021-05-26 01:37:20|2754.35|2741.35|2753.29|2740.29|2754.8|2741.8|2753.29|2740.29|34
1621990090000|2021-05-26 00:48:10|2680.49|2667.49|2681.27|2668.27|2682.23|2669.23|2680.23|2667.23|35
1621993050000|2021-05-26 01:37:30|2753.28|2740.28|2754.61|2741.61|2754.67|2741.67|2752.86|2739.86|36
1621990100000|2021-05-26 00:48:20|2681.28|2668.28|2681.59|2668.59|2681.91|2668.91|2681.08|2668.08|37
1621993060000|2021-05-26 01:37:40|2754.62|2741.62|2754.44|2741.44|2754.83|2741.83|2754.05|2741.05|37
1621990110000|2021-05-26 00:48:30|2681.71|2668.71|2681.76|2668.76|2681.93|2668.93|2681.22|2668.22|33
1621993070000|2021-05-26 01:37:50|2754.45|2741.45|2754.65|2741.65|2754.82|2741.82|2754.24|2741.24|38
1621990120000|2021-05-26 00:48:40|2681.82|2668.82|2682.05|2669.05|2682.08|2669.08|2681.51|2668.51|31
1621993080000|2021-05-26 01:38:00|2754.72|2741.72|2755.07|2742.07|2755.62|2742.62|2754.56|2741.56|32
1621990130000|2021-05-26 00:48:50|2682.01|2669.01|2683.21|2670.21|2683.63|2670.63|2681.96|2668.96|33
1621993090000|2021-05-26 01:38:10|2755.09|2742.09|2753.65|2740.65|2755.34|2742.34|2753.56|2740.56|33
1621990140000|2021-05-26 00:49:00|2683.33|2670.33|2683.43|2670.43|2683.63|2670.63|2682.03|2669.03|33
1621993100000|2021-05-26 01:38:20|2753.73|2740.73|2754.1|2741.1|2755.31|2742.31|2753.69|2740.69|34
1621990150000|2021-05-26 00:49:10|2683.63|2670.63|2681.55|2668.55|2683.63|2670.63|2679.89|2666.89|37
1621993110000|2021-05-26 01:38:30|2754.13|2741.13|2753.36|2740.36|2754.44|2741.44|2753.2|2740.2|33
1621990160000|2021-05-26 00:49:20|2681.41|2668.41|2683.45|2670.45|2683.57|2670.57|2680.76|2667.76|34
1621993120000|2021-05-26 01:38:40|2753.3|2740.3|2753.04|2740.04|2754.03|2741.03|2752.78|2739.78|35
1621990170000|2021-05-26 00:49:30|2683.38|2670.38|2683.12|2670.12|2684.59|2671.59|2683.04|2670.04|37
1621993130000|2021-05-26 01:38:50|2753.03|2740.03|2753.07|2740.07|2753.34|2740.34|2752.37|2739.37|33
1621990180000|2021-05-26 00:49:40|2683.01|2670.01|2685.78|2672.78|2685.98|2672.98|2682.99|2669.99|36
1621993140000|2021-05-26 01:39:00|2753.14|2740.14|2754.55|2741.55|2754.55|2741.55|2753.14|2740.14|36
1621990190000|2021-05-26 00:49:50|2685.59|2672.59|2686.39|2673.39|2686.84|2673.84|2685.59|2672.59|36
1621993150000|2021-05-26 01:39:10|2754.38|2741.38|2753.6|2740.6|2754.81|2741.81|2753.51|2740.51|37
1621990200000|2021-05-26 00:50:00|2686.4|2673.4|2690.45|2677.45|2690.96|2677.96|2686.4|2673.4|38
1621993160000|2021-05-26 01:39:20|2753.62|2740.62|2753.27|2740.27|2753.62|2740.62|2752.24|2739.24|39
1621990210000|2021-05-26 00:50:10|2690.48|2677.48|2692.02|2679.02|2692.97|2679.97|2690.3|2677.3|38
1621993170000|2021-05-26 01:39:30|2753.26|2740.26|2755.4|2742.4|2755.41|2742.41|2753.26|2740.26|36
1621990220000|2021-05-26 00:50:20|2692.01|2679.01|2687.92|2674.92|2692.01|2679.01|2687.92|2674.92|37
1621993180000|2021-05-26 01:39:40|2755.5|2742.5|2754.92|2741.92|2755.83|2742.83|2754.85|2741.85|37
1621990230000|2021-05-26 00:50:30|2687.96|2674.96|2689.35|2676.35|2689.35|2676.35|2685.05|2672.05|37
1621993190000|2021-05-26 01:39:50|2754.73|2741.73|2753.47|2740.47|2754.73|2741.73|2753.47|2740.47|38
1621990240000|2021-05-26 00:50:40|2689.38|2676.38|2693.31|2680.31|2693.54|2680.54|2689.38|2676.38|38
1621993200000|2021-05-26 01:40:00|2753.38|2740.38|2748.97|2735.97|2753.38|2740.38|2748.61|2735.61|39
1621990250000|2021-05-26 00:50:50|2693.33|2680.33|2700.16|2687.16|2700.33|2687.33|2693.33|2680.33|40
1621993210000|2021-05-26 01:40:10|2748.96|2735.96|2747.75|2734.75|2749.25|2736.25|2747.59|2734.59|38
1621990260000|2021-05-26 00:51:00|2700.06|2687.06|2696.77|2683.77|2700.06|2687.06|2696.33|2683.33|38
1621993220000|2021-05-26 01:40:20|2747.79|2734.79|2747.58|2734.58|2747.98|2734.98|2745.67|2732.67|36
1621990270000|2021-05-26 00:51:10|2696.92|2683.92|2696.45|2683.45|2697.19|2684.19|2694.54|2681.54|34
1621993230000|2021-05-26 01:40:30|2746.86|2733.86|2747.52|2734.52|2748.08|2735.08|2746.54|2733.54|36
1621990280000|2021-05-26 00:51:20|2696.04|2683.04|2694.34|2681.34|2696.04|2683.04|2694.34|2681.34|33
1621993240000|2021-05-26 01:40:40|2747.14|2734.14|2747.31|2734.31|2747.91|2734.91|2746.13|2733.13|32
1621990290000|2021-05-26 00:51:30|2694.46|2681.46|2693.14|2680.14|2695|2682|2692.24|2679.24|36
1621993250000|2021-05-26 01:40:50|2747.35|2734.35|2750.07|2737.07|2750.68|2737.68|2747.35|2734.35|30
1621990300000|2021-05-26 00:51:40|2692.56|2679.56|2694.3|2681.3|2694.47|2681.47|2692.4|2679.4|35
1621990310000|2021-05-26 00:51:50|2694.44|2681.44|2693.46|2680.46|2694.68|2681.68|2693.16|2680.16|32
1621993260000|2021-05-26 01:41:00|2749.96|2736.96|2748.65|2735.65|2750.02|2737.02|2748.33|2735.33|26
1621990320000|2021-05-26 00:52:00|2693.71|2680.71|2696.48|2683.48|2696.48|2683.48|2693.46|2680.46|34
1621993270000|2021-05-26 01:41:10|2748.45|2735.45|2747.72|2734.72|2748.45|2735.45|2747.62|2734.62|23
1621990330000|2021-05-26 00:52:10|2696.3|2683.3|2693.95|2680.95|2696.68|2683.68|2693.81|2680.81|38
1621993280000|2021-05-26 01:41:20|2747.76|2734.76|2751.26|2738.26|2751.4|2738.4|2747.76|2734.76|36
1621990340000|2021-05-26 00:52:20|2693.96|2680.96|2694.05|2681.05|2694.89|2681.89|2693.78|2680.78|35
1621993290000|2021-05-26 01:41:30|2751.19|2738.19|2751.17|2738.17|2751.68|2738.68|2750.24|2737.24|38
1621990350000|2021-05-26 00:52:30|2693.99|2680.99|2694.63|2681.63|2694.63|2681.63|2693.59|2680.59|32
1621993300000|2021-05-26 01:41:40|2751.08|2738.08|2750.91|2737.91|2751.15|2738.15|2750.57|2737.57|33
1621990360000|2021-05-26 00:52:40|2694.72|2681.72|2695.52|2682.52|2695.83|2682.83|2693.64|2680.64|31
1621993310000|2021-05-26 01:41:50|2751.81|2738.81|2752.4|2739.4|2754.15|2741.15|2751.63|2738.63|39
1621990370000|2021-05-26 00:52:50|2695.98|2682.98|2695.21|2682.21|2696.27|2683.27|2695.1|2682.1|29
1621993320000|2021-05-26 01:42:00|2752|2739|2753.01|2740.01|2753.03|2740.03|2751.32|2738.32|33
1621990380000|2021-05-26 00:53:00|2695.03|2682.03|2692.02|2679.02|2695.03|2682.03|2691.81|2678.81|37
1621993330000|2021-05-26 01:42:10|2752.68|2739.68|2751.89|2738.89|2752.68|2739.68|2751.89|2738.89|36
1621990390000|2021-05-26 00:53:10|2691.94|2678.94|2691.27|2678.27|2691.94|2678.94|2689.56|2676.56|38
1621993340000|2021-05-26 01:42:20|2751.75|2738.75|2752.14|2739.14|2752.25|2739.25|2751.27|2738.27|35
1621990400000|2021-05-26 00:53:20|2691.15|2678.15|2691.17|2678.17|2693.2|2680.2|2691.15|2678.15|35
1621993350000|2021-05-26 01:42:30|2752.15|2739.15|2752.51|2739.51|2752.85|2739.85|2752.15|2739.15|31
1621990410000|2021-05-26 00:53:30|2690.96|2677.96|2689.13|2676.13|2691.24|2678.24|2689.13|2676.13|35
1621993360000|2021-05-26 01:42:40|2752.44|2739.44|2754.44|2741.44|2754.6|2741.6|2752.44|2739.44|37
1621990420000|2021-05-26 00:53:40|2689.11|2676.11|2690.48|2677.48|2690.51|2677.51|2688.96|2675.96|34
1621993370000|2021-05-26 01:42:50|2754.48|2741.48|2754.7|2741.7|2755.23|2742.23|2754.06|2741.06|37
1621990430000|2021-05-26 00:53:50|2690.5|2677.5|2690.68|2677.68|2690.84|2677.84|2689.77|2676.77|33
1621993380000|2021-05-26 01:43:00|2754.18|2741.18|2755.51|2742.51|2755.51|2742.51|2754.18|2741.18|31
1621990440000|2021-05-26 00:54:00|2690.49|2677.49|2690.81|2677.81|2691.04|2678.04|2690.49|2677.49|30
1621993390000|2021-05-26 01:43:10|2755.61|2742.61|2755.26|2742.26|2755.79|2742.79|2754.98|2741.98|31
1621990450000|2021-05-26 00:54:10|2690.8|2677.8|2690.16|2677.16|2691.1|2678.1|2690.16|2677.16|29
1621993400000|2021-05-26 01:43:20|2755.22|2742.22|2755.84|2742.84|2755.87|2742.87|2754.93|2741.93|30
1621990460000|2021-05-26 00:54:20|2690.15|2677.15|2689.55|2676.55|2690.27|2677.27|2689.55|2676.55|34
1621993410000|2021-05-26 01:43:30|2755.87|2742.87|2755.98|2742.98|2756.15|2743.15|2755.77|2742.77|35
1621990470000|2021-05-26 00:54:30|2689.41|2676.41|2688.28|2675.28|2689.64|2676.64|2686.92|2673.92|34
1621993420000|2021-05-26 01:43:40|2755.93|2742.93|2755.95|2742.95|2756.09|2743.09|2755.71|2742.71|26
1621990480000|2021-05-26 00:54:40|2688.62|2675.62|2690.77|2677.77|2690.77|2677.77|2688.62|2675.62|37
1621993430000|2021-05-26 01:43:50|2755.92|2742.92|2756.59|2743.59|2757.01|2744.01|2755.87|2742.87|29
1621990490000|2021-05-26 00:54:50|2690.67|2677.67|2690.71|2677.71|2692.12|2679.12|2690.45|2677.45|37
1621993440000|2021-05-26 01:44:00|2756.7|2743.7|2756.88|2743.88|2757.34|2744.34|2756.7|2743.7|30
1621990500000|2021-05-26 00:55:00|2691.05|2678.05|2686|2673|2691.41|2678.41|2685.62|2672.62|35
1621993450000|2021-05-26 01:44:10|2756.73|2743.73|2755.42|2742.42|2756.76|2743.76|2755.4|2742.4|36
1621990510000|2021-05-26 00:55:10|2687.02|2674.02|2688.56|2675.56|2688.56|2675.56|2686.23|2673.23|37
1621993460000|2021-05-26 01:44:20|2755.39|2742.39|2755.45|2742.45|2756.42|2743.42|2755.27|2742.27|25
1621990520000|2021-05-26 00:55:20|2688.45|2675.45|2687.03|2674.03|2688.45|2675.45|2686.92|2673.92|32
1621993470000|2021-05-26 01:44:30|2755.72|2742.72|2757.22|2744.22|2757.22|2744.22|2755.71|2742.71|34
1621990530000|2021-05-26 00:55:30|2686.87|2673.87|2685.51|2672.51|2686.96|2673.96|2685.51|2672.51|36
1621993480000|2021-05-26 01:44:40|2757.21|2744.21|2774.94|2761.94|2774.94|2761.94|2757.21|2744.21|39
1621990540000|2021-05-26 00:55:40|2685.69|2672.69|2684.74|2671.74|2685.76|2672.76|2684.06|2671.06|33
1621993490000|2021-05-26 01:44:50|2775.28|2762.28|2773.63|2760.63|2775.28|2762.28|2768.57|2755.57|40
1621990550000|2021-05-26 00:55:50|2684.85|2671.85|2687.96|2674.96|2687.96|2674.96|2684.84|2671.84|34
1621993500000|2021-05-26 01:45:00|2772.14|2759.14|2766.66|2753.66|2772.14|2759.14|2766.44|2753.44|40
1621990560000|2021-05-26 00:56:00|2688|2675|2687.91|2674.91|2689.39|2676.39|2687.6|2674.6|37
1621993510000|2021-05-26 01:45:10|2766.24|2753.24|2765.68|2752.68|2766.24|2753.24|2763.93|2750.93|39
1621990570000|2021-05-26 00:56:10|2687.86|2674.86|2689.67|2676.67|2690.11|2677.11|2687.75|2674.75|29
1621993520000|2021-05-26 01:45:20|2765.61|2752.61|2768.33|2755.33|2768.47|2755.47|2764.41|2751.41|38
1621990580000|2021-05-26 00:56:20|2689.74|2676.74|2691.94|2678.94|2692.43|2679.43|2689.1|2676.1|38
1621993530000|2021-05-26 01:45:30|2768.73|2755.73|2771.02|2758.02|2773.7|2760.7|2768.73|2755.73|39
1621990590000|2021-05-26 00:56:30|2691.83|2678.83|2690.34|2677.34|2691.83|2678.83|2690.19|2677.19|35
1621993540000|2021-05-26 01:45:40|2769.93|2756.93|2771.16|2758.16|2772.18|2759.18|2769.93|2756.93|38
1621990600000|2021-05-26 00:56:40|2690.53|2677.53|2688.43|2675.43|2690.53|2677.53|2687.35|2674.35|40
1621993550000|2021-05-26 01:45:50|2770.74|2757.74|2768.74|2755.74|2771.25|2758.25|2768.69|2755.69|40
1621990610000|2021-05-26 00:56:50|2688.29|2675.29|2687.57|2674.57|2689.61|2676.61|2687.57|2674.57|35
1621993560000|2021-05-26 01:46:00|2769.43|2756.43|2767.01|2754.01|2769.61|2756.61|2766.14|2753.14|38
1621990620000|2021-05-26 00:57:00|2687.48|2674.48|2685.57|2672.57|2687.82|2674.82|2685.44|2672.44|31
1621993570000|2021-05-26 01:46:10|2767|2754|2764.42|2751.42|2767.02|2754.02|2764.08|2751.08|39
1621990630000|2021-05-26 00:57:10|2685.53|2672.53|2685.72|2672.72|2686.21|2673.21|2684.92|2671.92|29
1621993580000|2021-05-26 01:46:20|2764.41|2751.41|2761.76|2748.76|2764.8|2751.8|2760.93|2747.93|36
1621990640000|2021-05-26 00:57:20|2685.67|2672.67|2686.33|2673.33|2687.85|2674.85|2684.92|2671.92|34
1621993590000|2021-05-26 01:46:30|2761.71|2748.71|2761.61|2748.61|2762.26|2749.26|2760.56|2747.56|39
1621990650000|2021-05-26 00:57:30|2685.98|2672.98|2686.28|2673.28|2686.28|2673.28|2684.46|2671.46|31
1621993600000|2021-05-26 01:46:40|2761.74|2748.74|2760.76|2747.76|2762.44|2749.44|2760.26|2747.26|35
1621990660000|2021-05-26 00:57:40|2686.38|2673.38|2686.63|2673.63|2686.73|2673.73|2685.58|2672.58|37
1621993610000|2021-05-26 01:46:50|2760.77|2747.77|2760|2747|2760.93|2747.93|2759.87|2746.87|36
1621990670000|2021-05-26 00:57:50|2686.67|2673.67|2688.51|2675.51|2688.59|2675.59|2686.02|2673.02|35
1621993620000|2021-05-26 01:47:00|2760.04|2747.04|2762.69|2749.69|2763.35|2750.35|2760.01|2747.01|38
1621990680000|2021-05-26 00:58:00|2688.35|2675.35|2690.36|2677.36|2690.99|2677.99|2688.32|2675.32|36
1621993630000|2021-05-26 01:47:10|2763.29|2750.29|2761.16|2748.16|2763.29|2750.29|2760.64|2747.64|39
1621990690000|2021-05-26 00:58:10|2690.31|2677.31|2688.65|2675.65|2691.38|2678.38|2688.61|2675.61|38
1621993640000|2021-05-26 01:47:20|2761.4|2748.4|2758.97|2745.97|2761.69|2748.69|2758.74|2745.74|38
1621990700000|2021-05-26 00:58:20|2689.06|2676.06|2688.33|2675.33|2689.53|2676.53|2687.99|2674.99|33
1621993650000|2021-05-26 01:47:30|2759.13|2746.13|2760.98|2747.98|2761.66|2748.66|2759.07|2746.07|39
1621990710000|2021-05-26 00:58:30|2688.23|2675.23|2687.2|2674.2|2689.12|2676.12|2687.18|2674.18|39
1621993660000|2021-05-26 01:47:40|2760.99|2747.99|2760.16|2747.16|2760.99|2747.99|2759.92|2746.92|36
1621990720000|2021-05-26 00:58:40|2687.16|2674.16|2689.67|2676.67|2689.71|2676.71|2686.79|2673.79|36
1621993670000|2021-05-26 01:47:50|2760|2747|2761.89|2748.89|2762.06|2749.06|2759.91|2746.91|38
1621990730000|2021-05-26 00:58:50|2689.81|2676.81|2689.71|2676.71|2692.13|2679.13|2689.71|2676.71|39
1621993680000|2021-05-26 01:48:00|2761.87|2748.87|2761.25|2748.25|2761.87|2748.87|2760.81|2747.81|32
1621990740000|2021-05-26 00:59:00|2689.75|2676.75|2691.73|2678.73|2691.73|2678.73|2689.01|2676.01|37
1621993690000|2021-05-26 01:48:10|2761.23|2748.23|2764.02|2751.02|2764.41|2751.41|2761.23|2748.23|29
1621990750000|2021-05-26 00:59:10|2691.75|2678.75|2689.22|2676.22|2691.75|2678.75|2689.22|2676.22|37
1621993700000|2021-05-26 01:48:20|2764|2751|2761.99|2748.99|2764.08|2751.08|2761.93|2748.93|33
1621990760000|2021-05-26 00:59:20|2689.24|2676.24|2689.89|2676.89|2690.12|2677.12|2689.2|2676.2|31
1621993710000|2021-05-26 01:48:30|2762.25|2749.25|2761.74|2748.74|2762.37|2749.37|2761.74|2748.74|31
1621990770000|2021-05-26 00:59:30|2689.92|2676.92|2690.34|2677.34|2690.96|2677.96|2689.87|2676.87|36
1621993720000|2021-05-26 01:48:40|2761.91|2748.91|2761.95|2748.95|2761.95|2748.95|2760.43|2747.43|36
1621990780000|2021-05-26 00:59:40|2690.39|2677.39|2690.76|2677.76|2691.95|2678.95|2690.2|2677.2|39
1621993730000|2021-05-26 01:48:50|2761.75|2748.75|2762.21|2749.21|2762.73|2749.73|2761.75|2748.75|29
1621990790000|2021-05-26 00:59:50|2690.5|2677.5|2690.78|2677.78|2691.06|2678.06|2689.82|2676.82|35
1621993740000|2021-05-26 01:49:00|2762.24|2749.24|2762.29|2749.29|2762.43|2749.43|2761.58|2748.58|33
1621990800000|2021-05-26 01:00:00|2690.79|2677.79|2692.82|2679.82|2692.84|2679.84|2690.79|2677.79|34
1621993750000|2021-05-26 01:49:10|2762.35|2749.35|2762.98|2749.98|2765.18|2752.18|2762.35|2749.35|34
1621990810000|2021-05-26 01:00:10|2692.67|2679.67|2694.69|2681.69|2694.86|2681.86|2692.47|2679.47|34
1621993760000|2021-05-26 01:49:20|2763.09|2750.09|2761.93|2748.93|2763.73|2750.73|2761.53|2748.53|39
1621990820000|2021-05-26 01:00:20|2694.81|2681.81|2696.34|2683.34|2696.34|2683.34|2694.81|2681.81|35
1621993770000|2021-05-26 01:49:30|2761.35|2748.35|2762.31|2749.31|2762.97|2749.97|2760.9|2747.9|40
1621990830000|2021-05-26 01:00:30|2696.38|2683.38|2700.32|2687.32|2700.43|2687.43|2696.38|2683.38|34
1621993780000|2021-05-26 01:49:40|2762.14|2749.14|2763.73|2750.73|2763.83|2750.83|2762.01|2749.01|34
1621990840000|2021-05-26 01:00:40|2700.75|2687.75|2703.35|2690.35|2703.85|2690.85|2700.46|2687.46|30
1621993790000|2021-05-26 01:49:50|2763.95|2750.95|2763.46|2750.46|2765.73|2752.73|2763.43|2750.43|38
1621990850000|2021-05-26 01:00:50|2703.43|2690.43|2705.14|2692.14|2705.64|2692.64|2703.25|2690.25|38
1621993800000|2021-05-26 01:50:00|2763.54|2750.54|2763.77|2750.77|2764.41|2751.41|2763.54|2750.54|36
1621990860000|2021-05-26 01:01:00|2704.92|2691.92|2700.24|2687.24|2705.04|2692.04|2700.24|2687.24|38
1621993810000|2021-05-26 01:50:10|2763.69|2750.69|2764.98|2751.98|2765.5|2752.5|2763.69|2750.69|35
1621990870000|2021-05-26 01:01:10|2700.19|2687.19|2700.29|2687.29|2700.4|2687.4|2699.04|2686.04|35
1621993820000|2021-05-26 01:50:20|2764.74|2751.74|2764.81|2751.81|2764.96|2751.96|2763.81|2750.81|36
1621990880000|2021-05-26 01:01:20|2700.57|2687.57|2698.51|2685.51|2701.68|2688.68|2698.2|2685.2|38
1621993830000|2021-05-26 01:50:30|2764.88|2751.88|2764.3|2751.3|2765.56|2752.56|2764.19|2751.19|35
1621990890000|2021-05-26 01:01:30|2698.5|2685.5|2696.91|2683.91|2699|2686|2695.74|2682.74|36
1621993840000|2021-05-26 01:50:40|2764.27|2751.27|2763.94|2750.94|2765.11|2752.11|2763.77|2750.77|33
1621990900000|2021-05-26 01:01:40|2696.7|2683.7|2700.53|2687.53|2700.98|2687.98|2696.54|2683.54|37
1621993850000|2021-05-26 01:50:50|2764.24|2751.24|2764.55|2751.55|2765.82|2752.82|2763.88|2750.88|35
1621990910000|2021-05-26 01:01:50|2700.15|2687.15|2698.79|2685.79|2701.48|2688.48|2698.55|2685.55|39
1621993860000|2021-05-26 01:51:00|2764.57|2751.57|2765.5|2752.5|2765.92|2752.92|2764.49|2751.49|29
1621990920000|2021-05-26 01:02:00|2698.8|2685.8|2700.17|2687.17|2700.27|2687.27|2698.66|2685.66|35
1621993870000|2021-05-26 01:51:10|2765.51|2752.51|2765.17|2752.17|2765.81|2752.81|2765.04|2752.04|34
1621990930000|2021-05-26 01:02:10|2700.27|2687.27|2700.13|2687.13|2701|2688|2699.78|2686.78|36
1621993880000|2021-05-26 01:51:20|2765.5|2752.5|2764.19|2751.19|2765.67|2752.67|2763.86|2750.86|35
1621990940000|2021-05-26 01:02:20|2700.02|2687.02|2698.22|2685.22|2700.02|2687.02|2698.22|2685.22|34
1621993890000|2021-05-26 01:51:30|2763.96|2750.96|2762.01|2749.01|2763.96|2750.96|2761.94|2748.94|36
1621990950000|2021-05-26 01:02:30|2698.65|2685.65|2699.55|2686.55|2699.6|2686.6|2698.28|2685.28|35
1621993900000|2021-05-26 01:51:40|2761.89|2748.89|2760.37|2747.37|2762.14|2749.14|2759.99|2746.99|38
1621990960000|2021-05-26 01:02:40|2699.58|2686.58|2697.86|2684.86|2699.68|2686.68|2697.03|2684.03|35
1621993910000|2021-05-26 01:51:50|2761.04|2748.04|2760.26|2747.26|2762.09|2749.09|2760.05|2747.05|38
1621990970000|2021-05-26 01:02:50|2697.81|2684.81|2696.14|2683.14|2697.81|2684.81|2696.14|2683.14|34
1621993920000|2021-05-26 01:52:00|2760.15|2747.15|2762.17|2749.17|2762.47|2749.47|2760.15|2747.15|33
1621990980000|2021-05-26 01:03:00|2696.12|2683.12|2694.21|2681.21|2696.28|2683.28|2693.76|2680.76|34
1621993930000|2021-05-26 01:52:10|2762.11|2749.11|2761.58|2748.58|2762.22|2749.22|2761.29|2748.29|35
1621990990000|2021-05-26 01:03:10|2694.13|2681.13|2695.56|2682.56|2695.56|2682.56|2692.24|2679.24|36
1621993940000|2021-05-26 01:52:20|2761.5|2748.5|2759.88|2746.88|2761.84|2748.84|2759.23|2746.23|37
1621991000000|2021-05-26 01:03:20|2693.76|2680.76|2696.23|2683.23|2697|2684|2693.76|2680.76|34
1621993950000|2021-05-26 01:52:30|2759.49|2746.49|2758.77|2745.77|2760.01|2747.01|2758.54|2745.54|37
1621991010000|2021-05-26 01:03:30|2696.61|2683.61|2694.59|2681.59|2696.61|2683.61|2694.49|2681.49|33
1621993960000|2021-05-26 01:52:40|2758.74|2745.74|2760.54|2747.54|2760.57|2747.57|2758.3|2745.3|36
1621991020000|2021-05-26 01:03:40|2694.58|2681.58|2693.26|2680.26|2694.8|2681.8|2693.26|2680.26|27
1621993970000|2021-05-26 01:52:50|2760.31|2747.31|2759.26|2746.26|2760.5|2747.5|2758.89|2745.89|35
1621991030000|2021-05-26 01:03:50|2693.27|2680.27|2693.65|2680.65|2693.71|2680.71|2692.51|2679.51|28
1621993980000|2021-05-26 01:53:00|2759.21|2746.21|2759.54|2746.54|2760.95|2747.95|2759.11|2746.11|32
1621991040000|2021-05-26 01:04:00|2693.77|2680.77|2694.07|2681.07|2694.07|2681.07|2693.55|2680.55|20
1621993990000|2021-05-26 01:53:10|2759.55|2746.55|2760.91|2747.91|2761.42|2748.42|2759.55|2746.55|29
1621991050000|2021-05-26 01:04:10|2693.96|2680.96|2695.95|2682.95|2696.03|2683.03|2693.96|2680.96|35
1621994000000|2021-05-26 01:53:20|2760.81|2747.81|2764.04|2751.04|2764.42|2751.42|2760.75|2747.75|39
1621991060000|2021-05-26 01:04:20|2695.78|2682.78|2695.84|2682.84|2697.33|2684.33|2695.78|2682.78|25
1621994010000|2021-05-26 01:53:30|2764.48|2751.48|2761.28|2748.28|2764.79|2751.79|2761.28|2748.28|35
1621991070000|2021-05-26 01:04:30|2695.99|2682.99|2696.02|2683.02|2696.53|2683.53|2694.7|2681.7|34
1621994020000|2021-05-26 01:53:40|2761.39|2748.39|2762.3|2749.3|2762.51|2749.51|2761|2748|33
1621991080000|2021-05-26 01:04:40|2696.14|2683.14|2698.18|2685.18|2698.18|2685.18|2696.14|2683.14|32
1621994030000|2021-05-26 01:53:50|2762.39|2749.39|2760.21|2747.21|2763.15|2750.15|2760.21|2747.21|38
1621991090000|2021-05-26 01:04:50|2698.17|2685.17|2696.6|2683.6|2698.42|2685.42|2696.05|2683.05|39
1621994040000|2021-05-26 01:54:00|2760.16|2747.16|2761.7|2748.7|2761.7|2748.7|2760.16|2747.16|37
1621991100000|2021-05-26 01:05:00|2697|2684|2698.13|2685.13|2698.33|2685.33|2697|2684|37
1621994050000|2021-05-26 01:54:10|2762.13|2749.13|2764.63|2751.63|2764.66|2751.66|2762.08|2749.08|37
1621991110000|2021-05-26 01:05:10|2698.14|2685.14|2699.93|2686.93|2699.93|2686.93|2698.14|2685.14|32
1621994060000|2021-05-26 01:54:20|2764.66|2751.66|2762.93|2749.93|2764.75|2751.75|2762.8|2749.8|35
1621991120000|2021-05-26 01:05:20|2700.07|2687.07|2701.74|2688.74|2701.9|2688.9|2700.02|2687.02|35
1621994070000|2021-05-26 01:54:30|2762.95|2749.95|2763.95|2750.95|2765.91|2752.91|2762.95|2749.95|36
1621991130000|2021-05-26 01:05:30|2701.71|2688.71|2700.42|2687.42|2701.71|2688.71|2699.96|2686.96|39
1621994080000|2021-05-26 01:54:40|2763.64|2750.64|2763.01|2750.01|2763.72|2750.72|2760.35|2747.35|34
1621991140000|2021-05-26 01:05:40|2700.41|2687.41|2698.87|2685.87|2700.46|2687.46|2698.87|2685.87|35
1621994090000|2021-05-26 01:54:50|2763.09|2750.09|2761.05|2748.05|2763.09|2750.09|2760.07|2747.07|39
1621991150000|2021-05-26 01:05:50|2698.54|2685.54|2699.57|2686.57|2699.72|2686.72|2698.3|2685.3|28
1621994100000|2021-05-26 01:55:00|2760.93|2747.93|2760.23|2747.23|2761.76|2748.76|2760.23|2747.23|39
1621991160000|2021-05-26 01:06:00|2699.58|2686.58|2702.38|2689.38|2702.64|2689.64|2699.58|2686.58|32
1621994110000|2021-05-26 01:55:10|2760.24|2747.24|2762.75|2749.75|2762.86|2749.86|2760.16|2747.16|36
1621991170000|2021-05-26 01:06:10|2702.41|2689.41|2704.78|2691.78|2705.79|2692.79|2702.21|2689.21|38
1621994120000|2021-05-26 01:55:20|2763.3|2750.3|2761.26|2748.26|2763.56|2750.56|2760.94|2747.94|39
1621991180000|2021-05-26 01:06:20|2704.93|2691.93|2704.18|2691.18|2704.96|2691.96|2703.49|2690.49|35
1621994130000|2021-05-26 01:55:30|2761.38|2748.38|2761.03|2748.03|2761.94|2748.94|2760.76|2747.76|32
1621991190000|2021-05-26 01:06:30|2704.74|2691.74|2704.12|2691.12|2705.02|2692.02|2703.68|2690.68|37
1621994140000|2021-05-26 01:55:40|2760.98|2747.98|2762.07|2749.07|2762.42|2749.42|2760.98|2747.98|30
1621991200000|2021-05-26 01:06:40|2704.32|2691.32|2701.48|2688.48|2704.32|2691.32|2701.36|2688.36|32
1621994150000|2021-05-26 01:55:50|2762.06|2749.06|2761.3|2748.3|2762.06|2749.06|2761.27|2748.27|34
1621991210000|2021-05-26 01:06:50|2701.35|2688.35|2699.86|2686.86|2701.93|2688.93|2699.86|2686.86|32
1621994160000|2021-05-26 01:56:00|2761.35|2748.35|2761.56|2748.56|2761.63|2748.63|2760.67|2747.67|33
1621991220000|2021-05-26 01:07:00|2699.45|2686.45|2702.27|2689.27|2702.57|2689.57|2699.25|2686.25|37
1621994170000|2021-05-26 01:56:10|2761.35|2748.35|2763.12|2750.12|2763.5|2750.5|2761.27|2748.27|36
1621991230000|2021-05-26 01:07:10|2702.38|2689.38|2702.73|2689.73|2704.36|2691.36|2702.11|2689.11|36
1621994180000|2021-05-26 01:56:20|2763.16|2750.16|2760.78|2747.78|2763.2|2750.2|2760.62|2747.62|35
1621991240000|2021-05-26 01:07:20|2702.96|2689.96|2703.1|2690.1|2703.99|2690.99|2702.57|2689.57|38
1621994190000|2021-05-26 01:56:30|2760.7|2747.7|2760.93|2747.93|2761.64|2748.64|2760.43|2747.43|35
1621991250000|2021-05-26 01:07:30|2703.14|2690.14|2703.14|2690.14|2703.32|2690.32|2701.96|2688.96|36
1621994200000|2021-05-26 01:56:40|2761.03|2748.03|2760.44|2747.44|2762.48|2749.48|2760.44|2747.44|37
1621991260000|2021-05-26 01:07:40|2703.28|2690.28|2703.03|2690.03|2704.01|2691.01|2702.73|2689.73|29
1621994210000|2021-05-26 01:56:50|2760.64|2747.64|2760.62|2747.62|2761.09|2748.09|2760.35|2747.35|31
1621991270000|2021-05-26 01:07:50|2703.18|2690.18|2702.84|2689.84|2703.18|2690.18|2702.11|2689.11|23
1621994220000|2021-05-26 01:57:00|2760.61|2747.61|2760.73|2747.73|2761.18|2748.18|2760.43|2747.43|36
1621991280000|2021-05-26 01:08:00|2702.87|2689.87|2702.35|2689.35|2702.94|2689.94|2702.22|2689.22|30
1621994230000|2021-05-26 01:57:10|2760.85|2747.85|2760.75|2747.75|2761.1|2748.1|2760.42|2747.42|29
1621991290000|2021-05-26 01:08:10|2702.51|2689.51|2702.94|2689.94|2703.03|2690.03|2702.32|2689.32|24
1621994240000|2021-05-26 01:57:20|2760.87|2747.87|2761.12|2748.12|2762.25|2749.25|2760.52|2747.52|35
1621991300000|2021-05-26 01:08:20|2703.08|2690.08|2702.61|2689.61|2703.08|2690.08|2702.08|2689.08|31
1621994250000|2021-05-26 01:57:30|2761.49|2748.49|2761.18|2748.18|2761.5|2748.5|2760.77|2747.77|35
1621994260000|2021-05-26 01:57:40|2761.16|2748.16|2760.7|2747.7|2761.43|2748.43|2760.22|2747.22|30
1621991310000|2021-05-26 01:08:30|2702.62|2689.62|2702.46|2689.46|2702.96|2689.96|2702.45|2689.45|28
1621994270000|2021-05-26 01:57:50|2760.71|2747.71|2761.78|2748.78|2761.8|2748.8|2760.27|2747.27|37
1621991320000|2021-05-26 01:08:40|2702.52|2689.52|2702.55|2689.55|2702.81|2689.81|2702.42|2689.42|32
1621994280000|2021-05-26 01:58:00|2761.92|2748.92|2762.99|2749.99|2764.69|2751.69|2761.92|2748.92|33
1621994290000|2021-05-26 01:58:10|2763.15|2750.15|2762.8|2749.8|2764.01|2751.01|2762.6|2749.6|37
1621991330000|2021-05-26 01:08:50|2702.88|2689.88|2702.76|2689.76|2702.96|2689.96|2702.55|2689.55|27
1621994300000|2021-05-26 01:58:20|2762.29|2749.29|2761.99|2748.99|2762.61|2749.61|2760.77|2747.77|33
1621991340000|2021-05-26 01:09:00|2702.84|2689.84|2702.5|2689.5|2702.84|2689.84|2702.05|2689.05|29
1621994310000|2021-05-26 01:58:30|2761.96|2748.96|2760.81|2747.81|2761.96|2748.96|2760.27|2747.27|34
1621994320000|2021-05-26 01:58:40|2760.63|2747.63|2761.24|2748.24|2761.45|2748.45|2760.6|2747.6|29
1621991350000|2021-05-26 01:09:10|2702.68|2689.68|2702.66|2689.66|2703.13|2690.13|2702.28|2689.28|26
1621991360000|2021-05-26 01:09:20|2702.71|2689.71|2703.73|2690.73|2704.06|2691.06|2702.61|2689.61|31
1621994330000|2021-05-26 01:58:50|2761.47|2748.47|2761.26|2748.26|2761.47|2748.47|2760.94|2747.94|28
1621991370000|2021-05-26 01:09:30|2703.88|2690.88|2704.27|2691.27|2704.27|2691.27|2703.79|2690.79|32
1621994340000|2021-05-26 01:59:00|2761.45|2748.45|2761.92|2748.92|2762.95|2749.95|2761.34|2748.34|36
1621991380000|2021-05-26 01:09:40|2704.46|2691.46|2703.97|2690.97|2704.72|2691.72|2703.87|2690.87|37
1621994350000|2021-05-26 01:59:10|2761.84|2748.84|2763.91|2750.91|2763.91|2750.91|2761.42|2748.42|33
1621991390000|2021-05-26 01:09:50|2704.02|2691.02|2704.35|2691.35|2704.65|2691.65|2703.96|2690.96|37
1621994360000|2021-05-26 01:59:20|2763.92|2750.92|2765.42|2752.42|2765.42|2752.42|2763.18|2750.18|34
1621991400000|2021-05-26 01:10:00|2704.33|2691.33|2703.92|2690.92|2704.35|2691.35|2703.53|2690.53|28
1621994370000|2021-05-26 01:59:30|2765.81|2752.81|2767.34|2754.34|2768.31|2755.31|2765.81|2752.81|34
1621991410000|2021-05-26 01:10:10|2704|2691|2704.55|2691.55|2704.59|2691.59|2703.92|2690.92|35
1621994380000|2021-05-26 01:59:40|2767.15|2754.15|2768.26|2755.26|2768.74|2755.74|2764.95|2751.95|34
1621991420000|2021-05-26 01:10:20|2704.58|2691.58|2706.71|2693.71|2707.41|2694.41|2704.46|2691.46|31
1621994390000|2021-05-26 01:59:50|2768.77|2755.77|2770.11|2757.11|2770.23|2757.23|2766.44|2753.44|36
1621991430000|2021-05-26 01:10:30|2707.07|2694.07|2706.75|2693.75|2707.34|2694.34|2705.92|2692.92|31
1621994400000|2021-05-26 02:00:00|2770.14|2757.14|2783.33|2770.33|2783.53|2770.53|2769.52|2756.52|38
1621991440000|2021-05-26 01:10:40|2706.52|2693.52|2709.94|2696.94|2709.95|2696.95|2705.95|2692.95|33
1621994410000|2021-05-26 02:00:10|2783.48|2770.48|2778.26|2765.26|2784.87|2771.87|2778.25|2765.25|36
1621991450000|2021-05-26 01:10:50|2709.6|2696.6|2710.04|2697.04|2711.05|2698.05|2709.48|2696.48|32
1621994420000|2021-05-26 02:00:20|2777.9|2764.9|2782.01|2769.01|2783.07|2770.07|2777.06|2764.06|37
1621991460000|2021-05-26 01:11:00|2709.96|2696.96|2710.4|2697.4|2710.59|2697.59|2709.51|2696.51|22
1621994430000|2021-05-26 02:00:30|2781.99|2768.99|2780.06|2767.06|2783.01|2770.01|2779.53|2766.53|38
1621994440000|2021-05-26 02:00:40|2780.55|2767.55|2783.55|2770.55|2783.72|2770.72|2780.55|2767.55|39
1621991470000|2021-05-26 01:11:10|2710.48|2697.48|2710.65|2697.65|2711.34|2698.34|2709.99|2696.99|25
1621994450000|2021-05-26 02:00:50|2783.75|2770.75|2784.97|2771.97|2786.09|2773.09|2782.65|2769.65|38
1621994460000|2021-05-26 02:01:00|2784.81|2771.81|2790.4|2777.4|2790.64|2777.64|2784.81|2771.81|38
1621991480000|2021-05-26 01:11:20|2710.79|2697.79|2712.82|2699.82|2712.95|2699.95|2710.16|2697.16|29
1621994470000|2021-05-26 02:01:10|2791.1|2778.1|2788.55|2775.55|2793.77|2780.77|2788|2775|40
1621991490000|2021-05-26 01:11:30|2713.02|2700.02|2714.36|2701.36|2714.71|2701.71|2712.67|2699.67|23
1621994480000|2021-05-26 02:01:20|2788.23|2775.23|2787.24|2774.24|2788.89|2775.89|2787.24|2774.24|36
1621994490000|2021-05-26 02:01:30|2787.08|2774.08|2783.71|2770.71|2787.08|2774.08|2783.36|2770.36|34
1621991500000|2021-05-26 01:11:40|2714.77|2701.77|2715.88|2702.88|2716.49|2703.49|2714.47|2701.47|34
1621994500000|2021-05-26 02:01:40|2785.32|2772.32|2785.8|2772.8|2787.69|2774.69|2784.08|2771.08|40
1621994510000|2021-05-26 02:01:50|2785.6|2772.6|2786.14|2773.14|2786.82|2773.82|2784.46|2771.46|38
1621991510000|2021-05-26 01:11:50|2715.89|2702.89|2714.51|2701.51|2716.19|2703.19|2714.51|2701.51|35
1621994520000|2021-05-26 02:02:00|2786.11|2773.11|2783.3|2770.3|2786.12|2773.12|2783.01|2770.01|40
1621994530000|2021-05-26 02:02:10|2783.8|2770.8|2783.08|2770.08|2784.59|2771.59|2782.64|2769.64|37
1621991520000|2021-05-26 01:12:00|2714.48|2701.48|2712.72|2699.72|2714.67|2701.67|2712.21|2699.21|34
1621994540000|2021-05-26 02:02:20|2783.69|2770.69|2778.9|2765.9|2783.7|2770.7|2778.9|2765.9|37
1621991530000|2021-05-26 01:12:10|2712.71|2699.71|2713.17|2700.17|2714.21|2701.21|2712.71|2699.71|31
1621994550000|2021-05-26 02:02:30|2778.83|2765.83|2779.2|2766.2|2781.61|2768.61|2778.59|2765.59|37
1621994560000|2021-05-26 02:02:40|2779.21|2766.21|2781.55|2768.55|2782.41|2769.41|2779.05|2766.05|38
1621991540000|2021-05-26 01:12:20|2713.2|2700.2|2713.37|2700.37|2714.61|2701.61|2713.2|2700.2|35
1621994570000|2021-05-26 02:02:50|2781.39|2768.39|2782.54|2769.54|2783.5|2770.5|2781.01|2768.01|34
1621994580000|2021-05-26 02:03:00|2782.71|2769.71|2782.78|2769.78|2783.21|2770.21|2781.55|2768.55|35
1621991550000|2021-05-26 01:12:30|2713.24|2700.24|2714.84|2701.84|2715.32|2702.32|2712.3|2699.3|39
1621994590000|2021-05-26 02:03:10|2782.71|2769.71|2782.36|2769.36|2785.11|2772.11|2781.93|2768.93|36
1621991560000|2021-05-26 01:12:40|2714.59|2701.59|2714.41|2701.41|2714.9|2701.9|2714.19|2701.19|32
1621994600000|2021-05-26 02:03:20|2782.48|2769.48|2781.21|2768.21|2782.49|2769.49|2780.78|2767.78|34
1621994610000|2021-05-26 02:03:30|2781.2|2768.2|2780.54|2767.54|2781.2|2768.2|2777.81|2764.81|36
1621991570000|2021-05-26 01:12:50|2714.42|2701.42|2712.9|2699.9|2714.42|2701.42|2712.47|2699.47|33
1621994620000|2021-05-26 02:03:40|2780.67|2767.67|2785.18|2772.18|2785.63|2772.63|2780.67|2767.67|37
1621994630000|2021-05-26 02:03:50|2785.13|2772.13|2785.3|2772.3|2785.91|2772.91|2784.94|2771.94|36
1621991580000|2021-05-26 01:13:00|2712.81|2699.81|2711.66|2698.66|2713.01|2700.01|2711.66|2698.66|33
1621994640000|2021-05-26 02:04:00|2785.41|2772.41|2784.72|2771.72|2785.71|2772.71|2784.18|2771.18|33
1621991590000|2021-05-26 01:13:10|2711.45|2698.45|2709.73|2696.73|2711.55|2698.55|2709.73|2696.73|35
1621994650000|2021-05-26 02:04:10|2784.67|2771.67|2785.09|2772.09|2786.38|2773.38|2784.06|2771.06|35
1621991600000|2021-05-26 01:13:20|2709.98|2696.98|2709.75|2696.75|2710.46|2697.46|2709.72|2696.72|36
1621994660000|2021-05-26 02:04:20|2785.15|2772.15|2785.35|2772.35|2786.11|2773.11|2784.06|2771.06|35
1621991610000|2021-05-26 01:13:30|2709.77|2696.77|2709.85|2696.85|2709.87|2696.87|2709.25|2696.25|35
1621994670000|2021-05-26 02:04:30|2786.25|2773.25|2787.51|2774.51|2787.67|2774.67|2783.65|2770.65|35
1621991620000|2021-05-26 01:13:40|2709.78|2696.78|2708.36|2695.36|2709.78|2696.78|2708.36|2695.36|22
1621994680000|2021-05-26 02:04:40|2787.57|2774.57|2790.27|2777.27|2790.62|2777.62|2787.22|2774.22|37
1621991630000|2021-05-26 01:13:50|2708.39|2695.39|2707.07|2694.07|2709.05|2696.05|2707.05|2694.05|34
1621994690000|2021-05-26 02:04:50|2790.07|2777.07|2784.33|2771.33|2791.34|2778.34|2782.42|2769.42|38
1621991640000|2021-05-26 01:14:00|2707.09|2694.09|2710.61|2697.61|2711.13|2698.13|2706.93|2693.93|37
1621994700000|2021-05-26 02:05:00|2785.07|2772.07|2784.86|2771.86|2787.26|2774.26|2783.85|2770.85|40
1621991650000|2021-05-26 01:14:10|2710.73|2697.73|2709.68|2696.68|2710.73|2697.73|2709.13|2696.13|36
1621994710000|2021-05-26 02:05:10|2785.15|2772.15|2785.29|2772.29|2786.95|2773.95|2785.02|2772.02|37
1621991660000|2021-05-26 01:14:20|2709.74|2696.74|2710.97|2697.97|2711.15|2698.15|2709.65|2696.65|23
1621994720000|2021-05-26 02:05:20|2785.19|2772.19|2779.27|2766.27|2785.56|2772.56|2779.27|2766.27|34
1621991670000|2021-05-26 01:14:30|2711.03|2698.03|2711.28|2698.28|2711.32|2698.32|2711.03|2698.03|24
1621994730000|2021-05-26 02:05:30|2778.83|2765.83|2780.2|2767.2|2780.59|2767.59|2774.34|2761.34|39
1621991680000|2021-05-26 01:14:40|2711.35|2698.35|2711.66|2698.66|2712.06|2699.06|2711.31|2698.31|29
1621994740000|2021-05-26 02:05:40|2780.71|2767.71|2779.33|2766.33|2781.32|2768.32|2778.09|2765.09|38
1621991690000|2021-05-26 01:14:50|2711.55|2698.55|2711.45|2698.45|2711.95|2698.95|2711.37|2698.37|28
1621994750000|2021-05-26 02:05:50|2778.02|2765.02|2776.14|2763.14|2780.07|2767.07|2776.14|2763.14|38
1621991700000|2021-05-26 01:15:00|2711.44|2698.44|2714.27|2701.27|2715|2702|2711.36|2698.36|33
1621994760000|2021-05-26 02:06:00|2776.23|2763.23|2772.73|2759.73|2776.92|2763.92|2772.31|2759.31|34
1621991710000|2021-05-26 01:15:10|2713.98|2700.98|2713.87|2700.87|2714.57|2701.57|2713.82|2700.82|32
1621991720000|2021-05-26 01:15:20|2713.66|2700.66|2717.47|2704.47|2717.47|2704.47|2713.47|2700.47|35
1621994770000|2021-05-26 02:06:10|2772.83|2759.83|2773.43|2760.43|2774.2|2761.2|2771.79|2758.79|38
1621991730000|2021-05-26 01:15:30|2717.31|2704.31|2716.89|2703.89|2717.66|2704.66|2716.07|2703.07|35
1621994780000|2021-05-26 02:06:20|2773.62|2760.62|2769.89|2756.89|2773.81|2760.81|2768.87|2755.87|37
1621994790000|2021-05-26 02:06:30|2769.45|2756.45|2766.93|2753.93|2771.03|2758.03|2766.54|2753.54|39
1621991740000|2021-05-26 01:15:40|2716.96|2703.96|2716.87|2703.87|2717.63|2704.63|2714.85|2701.85|31
1621994800000|2021-05-26 02:06:40|2767.39|2754.39|2767.4|2754.4|2768.49|2755.49|2765.03|2752.03|39
1621991750000|2021-05-26 01:15:50|2716.84|2703.84|2716.11|2703.11|2717.02|2704.02|2714.9|2701.9|35
1621994810000|2021-05-26 02:06:50|2767.67|2754.67|2767.38|2754.38|2768.41|2755.41|2766.32|2753.32|39
1621991760000|2021-05-26 01:16:00|2715.97|2702.97|2714.97|2701.97|2716.4|2703.4|2714.97|2701.97|27
1621994820000|2021-05-26 02:07:00|2767.32|2754.32|2768.92|2755.92|2769.59|2756.59|2766.24|2753.24|37
1621994830000|2021-05-26 02:07:10|2768.96|2755.96|2771.91|2758.91|2771.91|2758.91|2768.45|2755.45|36
1621991770000|2021-05-26 01:16:10|2714.88|2701.88|2714.1|2701.1|2715.58|2702.58|2714.1|2701.1|30
1621994840000|2021-05-26 02:07:20|2771.86|2758.86|2773.1|2760.1|2774.1|2761.1|2770.64|2757.64|38
1621991780000|2021-05-26 01:16:20|2713.9|2700.9|2712.21|2699.21|2713.9|2700.9|2712.21|2699.21|36
1621994850000|2021-05-26 02:07:30|2773.78|2760.78|2773.83|2760.83|2775.5|2762.5|2773.5|2760.5|38
1621991790000|2021-05-26 01:16:30|2712.24|2699.24|2711.78|2698.78|2712.24|2699.24|2711.16|2698.16|31
1621994860000|2021-05-26 02:07:40|2773.78|2760.78|2776.04|2763.04|2776.04|2763.04|2773.08|2760.08|37
1621991800000|2021-05-26 01:16:40|2711.66|2698.66|2712.66|2699.66|2712.97|2699.97|2711.66|2698.66|30
1621994870000|2021-05-26 02:07:50|2776.11|2763.11|2775.86|2762.86|2778.92|2765.92|2775.2|2762.2|40
1621991810000|2021-05-26 01:16:50|2712.82|2699.82|2713.03|2700.03|2713.45|2700.45|2712.44|2699.44|29
1621994880000|2021-05-26 02:08:00|2775.62|2762.62|2777.94|2764.94|2778.04|2765.04|2775.62|2762.62|37
1621991820000|2021-05-26 01:17:00|2713.96|2700.96|2714.53|2701.53|2714.8|2701.8|2711.93|2698.93|29
1621994890000|2021-05-26 02:08:10|2777.35|2764.35|2776.22|2763.22|2778.35|2765.35|2774.87|2761.87|34
1621994900000|2021-05-26 02:08:20|2776.32|2763.32|2772.31|2759.31|2776.32|2763.32|2772.31|2759.31|37
1621991830000|2021-05-26 01:17:10|2714.25|2701.25|2715.42|2702.42|2716.04|2703.04|2714.25|2701.25|31
1621994910000|2021-05-26 02:08:30|2772.2|2759.2|2773.59|2760.59|2773.76|2760.76|2771.1|2758.1|35
1621991840000|2021-05-26 01:17:20|2715.55|2702.55|2717.01|2704.01|2717.79|2704.79|2715.37|2702.37|29
1621994920000|2021-05-26 02:08:40|2773.76|2760.76|2775.35|2762.35|2775.35|2762.35|2772.36|2759.36|36
1621994930000|2021-05-26 02:08:50|2775.23|2762.23|2774.88|2761.88|2775.87|2762.87|2773.35|2760.35|39
1621991850000|2021-05-26 01:17:30|2717.11|2704.11|2715.51|2702.51|2717.2|2704.2|2715.38|2702.38|31
1621994940000|2021-05-26 02:09:00|2774.81|2761.81|2774.34|2761.34|2774.82|2761.82|2774.01|2761.01|29
1621994950000|2021-05-26 02:09:10|2774.2|2761.2|2772.57|2759.57|2774.45|2761.45|2772.26|2759.26|40
1621991860000|2021-05-26 01:17:40|2715.38|2702.38|2717.86|2704.86|2717.86|2704.86|2715.27|2702.27|26
1621994960000|2021-05-26 02:09:20|2772.52|2759.52|2773.69|2760.69|2774.05|2761.05|2771.18|2758.18|38
1621991870000|2021-05-26 01:17:50|2716.4|2703.4|2716.35|2703.35|2717.85|2704.85|2715.45|2702.45|21
1621994970000|2021-05-26 02:09:30|2773.79|2760.79|2773.75|2760.75|2773.79|2760.79|2772.05|2759.05|32
1621994980000|2021-05-26 02:09:40|2773.74|2760.74|2774.23|2761.23|2774.56|2761.56|2772.35|2759.35|36
1621991880000|2021-05-26 01:18:00|2716.29|2703.29|2716.25|2703.25|2717.39|2704.39|2716.02|2703.02|27
1621994990000|2021-05-26 02:09:50|2774.48|2761.48|2773.87|2760.87|2775.99|2762.99|2773.73|2760.73|37
1621995000000|2021-05-26 02:10:00|2774.44|2761.44|2774.83|2761.83|2775.28|2762.28|2773.78|2760.78|32
1621991890000|2021-05-26 01:18:10|2716.38|2703.38|2716.17|2703.17|2716.81|2703.81|2715.97|2702.97|33
1621991900000|2021-05-26 01:18:20|2716.18|2703.18|2716.82|2703.82|2716.82|2703.82|2715.29|2702.29|31
1621995010000|2021-05-26 02:10:10|2774.8|2761.8|2776.16|2763.16|2778.47|2765.47|2774.8|2761.8|36
1621991910000|2021-05-26 01:18:30|2716.86|2703.86|2716.03|2703.03|2716.93|2703.93|2715.71|2702.71|36
1621995020000|2021-05-26 02:10:20|2776.41|2763.41|2779.99|2766.99|2780.21|2767.21|2776.41|2763.41|37
1621991920000|2021-05-26 01:18:40|2716.04|2703.04|2717.64|2704.64|2717.73|2704.73|2715.67|2702.67|31
1621995030000|2021-05-26 02:10:30|2780.26|2767.26|2781.17|2768.17|2781.55|2768.55|2779.63|2766.63|35
1621991930000|2021-05-26 01:18:50|2718.02|2705.02|2717.78|2704.78|2719.32|2706.32|2717.52|2704.52|30
1621995040000|2021-05-26 02:10:40|2781.52|2768.52|2781.33|2768.33|2781.52|2768.52|2779.5|2766.5|37
1621991940000|2021-05-26 01:19:00|2717.76|2704.76|2719.12|2706.12|2719.42|2706.42|2717.7|2704.7|25
1621995050000|2021-05-26 02:10:50|2781.51|2768.51|2780.91|2767.91|2782.03|2769.03|2779.64|2766.64|34
1621991950000|2021-05-26 01:19:10|2719.11|2706.11|2719.21|2706.21|2719.55|2706.55|2718.62|2705.62|30
1621995060000|2021-05-26 02:11:00|2780.87|2767.87|2784.73|2771.73|2784.73|2771.73|2780.22|2767.22|37
1621991960000|2021-05-26 01:19:20|2719.2|2706.2|2719.28|2706.28|2719.7|2706.7|2718.89|2705.89|21
1621995070000|2021-05-26 02:11:10|2784.68|2771.68|2788.33|2775.33|2791.08|2778.08|2784.22|2771.22|37
1621991970000|2021-05-26 01:19:30|2720.25|2707.25|2720.07|2707.07|2720.47|2707.47|2719.95|2706.95|31
1621995080000|2021-05-26 02:11:20|2787.7|2774.7|2787.86|2774.86|2789.18|2776.18|2785.84|2772.84|36
1621991980000|2021-05-26 01:19:40|2720.1|2707.1|2720.37|2707.37|2720.39|2707.39|2719.87|2706.87|25
1621995090000|2021-05-26 02:11:30|2787.83|2774.83|2789.72|2776.72|2789.72|2776.72|2786.42|2773.42|40
1621991990000|2021-05-26 01:19:50|2720.4|2707.4|2720.84|2707.84|2721.15|2708.15|2720.27|2707.27|30
1621995100000|2021-05-26 02:11:40|2789.38|2776.38|2790.65|2777.65|2790.75|2777.75|2788.81|2775.81|38
1621995110000|2021-05-26 02:11:50|2790.77|2777.77|2789.88|2776.88|2791.75|2778.75|2789.18|2776.18|34
1621992000000|2021-05-26 01:20:00|2720.86|2707.86|2719.69|2706.69|2720.88|2707.88|2719.46|2706.46|33
1621995120000|2021-05-26 02:12:00|2790.04|2777.04|2789.96|2776.96|2790.61|2777.61|2786.67|2773.67|40
1621992010000|2021-05-26 01:20:10|2719.61|2706.61|2718.71|2705.71|2719.91|2706.91|2717.46|2704.46|37
1621995130000|2021-05-26 02:12:10|2789.93|2776.93|2791.94|2778.94|2792.1|2779.1|2789.41|2776.41|40
1621995140000|2021-05-26 02:12:20|2791.61|2778.61|2794.97|2781.97|2794.97|2781.97|2790.99|2777.99|39
1621992020000|2021-05-26 01:20:20|2718.79|2705.79|2718.05|2705.05|2718.95|2705.95|2717.56|2704.56|38
1621995150000|2021-05-26 02:12:30|2795.09|2782.09|2794.98|2781.98|2796.67|2783.67|2794.36|2781.36|35
1621995160000|2021-05-26 02:12:40|2796.11|2783.11|2796.99|2783.99|2797.46|2784.46|2794.96|2781.96|36
1621992030000|2021-05-26 01:20:30|2718.03|2705.03|2717.61|2704.61|2718.29|2705.29|2717.53|2704.53|35
1621995170000|2021-05-26 02:12:50|2796.82|2783.82|2800.42|2787.42|2801.5|2788.5|2796.82|2783.82|38
1621992040000|2021-05-26 01:20:40|2717.57|2704.57|2716.73|2703.73|2717.57|2704.57|2716.16|2703.16|33
1621995180000|2021-05-26 02:13:00|2800.45|2787.45|2804.08|2791.08|2804.08|2791.08|2800.34|2787.34|36
1621995190000|2021-05-26 02:13:10|2804.05|2791.05|2800.87|2787.87|2804.14|2791.14|2800.2|2787.2|35
1621992050000|2021-05-26 01:20:50|2716.71|2703.71|2716.69|2703.69|2716.79|2703.79|2716.09|2703.09|36
1621995200000|2021-05-26 02:13:20|2800.18|2787.18|2796.33|2783.33|2800.38|2787.38|2795.16|2782.16|38
1621992060000|2021-05-26 01:21:00|2716.67|2703.67|2716.29|2703.29|2716.67|2703.67|2716.28|2703.28|26
1621995210000|2021-05-26 02:13:30|2796.41|2783.41|2797.1|2784.1|2798.15|2785.15|2795.48|2782.48|37
1621992070000|2021-05-26 01:21:10|2716.17|2703.17|2715.29|2702.29|2716.29|2703.29|2715.18|2702.18|33
1621995220000|2021-05-26 02:13:40|2797.14|2784.14|2796.2|2783.2|2797.46|2784.46|2795.85|2782.85|38
1621992080000|2021-05-26 01:21:20|2715.24|2702.24|2715.25|2702.25|2715.57|2702.57|2714.93|2701.93|29
1621995230000|2021-05-26 02:13:50|2796.75|2783.75|2793.61|2780.61|2796.87|2783.87|2793.61|2780.61|34
1621995240000|2021-05-26 02:14:00|2793.6|2780.6|2796.27|2783.27|2796.83|2783.83|2793.54|2780.54|32
1621992090000|2021-05-26 01:21:30|2715.28|2702.28|2712.86|2699.86|2715.28|2702.28|2712.86|2699.86|32
1621995250000|2021-05-26 02:14:10|2796.44|2783.44|2799.48|2786.48|2799.48|2786.48|2796.37|2783.37|37
1621992100000|2021-05-26 01:21:40|2712.73|2699.73|2711.71|2698.71|2712.88|2699.88|2711.4|2698.4|30
1621995260000|2021-05-26 02:14:20|2800.16|2787.16|2801.27|2788.27|2801.27|2788.27|2798.56|2785.56|36
1621992110000|2021-05-26 01:21:50|2711.79|2698.79|2711.94|2698.94|2712.07|2699.07|2711.46|2698.46|31
1621995270000|2021-05-26 02:14:30|2801.31|2788.31|2797.35|2784.35|2801.44|2788.44|2797.35|2784.35|40
1621992120000|2021-05-26 01:22:00|2711.86|2698.86|2714.1|2701.1|2714.16|2701.16|2711.86|2698.86|29
1621995280000|2021-05-26 02:14:40|2797.32|2784.32|2799.23|2786.23|2800.13|2787.13|2797.22|2784.22|37
1621992130000|2021-05-26 01:22:10|2714.06|2701.06|2712.21|2699.21|2714.47|2701.47|2712.21|2699.21|28
1621995290000|2021-05-26 02:14:50|2798.82|2785.82|2799.06|2786.06|2799.06|2786.06|2797.81|2784.81|39
1621992140000|2021-05-26 01:22:20|2712.47|2699.47|2711.94|2698.94|2712.91|2699.91|2711.94|2698.94|32
1621995300000|2021-05-26 02:15:00|2799.05|2786.05|2805.42|2792.42|2807.15|2794.15|2798.9|2785.9|37
1621995310000|2021-05-26 02:15:10|2805.26|2792.26|2805.55|2792.55|2805.55|2792.55|2802.21|2789.21|34
1621992150000|2021-05-26 01:22:30|2711.92|2698.92|2711.9|2698.9|2712.25|2699.25|2711.47|2698.47|29
1621995320000|2021-05-26 02:15:20|2805.6|2792.6|2804.51|2791.51|2805.61|2792.61|2803.39|2790.39|37
1621992160000|2021-05-26 01:22:40|2711.83|2698.83|2710.43|2697.43|2711.83|2698.83|2709.74|2696.74|25
1621995330000|2021-05-26 02:15:30|2804.4|2791.4|2801.93|2788.93|2804.45|2791.45|2801.93|2788.93|38
1621995340000|2021-05-26 02:15:40|2802.28|2789.28|2800.88|2787.88|2802.75|2789.75|2800.5|2787.5|36
1621992170000|2021-05-26 01:22:50|2710.91|2697.91|2710.67|2697.67|2711.45|2698.45|2710.23|2697.23|37
1621995350000|2021-05-26 02:15:50|2800.74|2787.74|2801.66|2788.66|2802.75|2789.75|2800.66|2787.66|39
1621992180000|2021-05-26 01:23:00|2710.51|2697.51|2712.13|2699.13|2712.24|2699.24|2710.51|2697.51|33
1621995360000|2021-05-26 02:16:00|2801.71|2788.71|2800.84|2787.84|2801.72|2788.72|2800.66|2787.66|39
1621992190000|2021-05-26 01:23:10|2712.17|2699.17|2714.35|2701.35|2714.61|2701.61|2712.17|2699.17|38
1621995370000|2021-05-26 02:16:10|2800.87|2787.87|2801.49|2788.49|2802.68|2789.68|2800.87|2787.87|37
1621992200000|2021-05-26 01:23:20|2714.5|2701.5|2713.54|2700.54|2714.5|2701.5|2713.47|2700.47|28
1621995380000|2021-05-26 02:16:20|2801.73|2788.73|2800.67|2787.67|2801.78|2788.78|2800.52|2787.52|31
1621992210000|2021-05-26 01:23:30|2713.5|2700.5|2714.05|2701.05|2714.28|2701.28|2713.5|2700.5|28
1621995390000|2021-05-26 02:16:30|2800.5|2787.5|2797.43|2784.43|2800.5|2787.5|2797.38|2784.38|38
1621992220000|2021-05-26 01:23:40|2714.08|2701.08|2714.35|2701.35|2714.35|2701.35|2712.52|2699.52|34
1621995400000|2021-05-26 02:16:40|2797.36|2784.36|2797.28|2784.28|2798.38|2785.38|2797.03|2784.03|35
1621995410000|2021-05-26 02:16:50|2797.24|2784.24|2797.33|2784.33|2798.01|2785.01|2797.16|2784.16|29
1621992230000|2021-05-26 01:23:50|2714.32|2701.32|2718.62|2705.62|2718.62|2705.62|2714.32|2701.32|36
1621995420000|2021-05-26 02:17:00|2797.31|2784.31|2795.41|2782.41|2797.82|2784.82|2795.41|2782.41|36
1621992240000|2021-05-26 01:24:00|2718.85|2705.85|2718.64|2705.64|2719.12|2706.12|2718.49|2705.49|34
1621995430000|2021-05-26 02:17:10|2795.36|2782.36|2794.57|2781.57|2796.04|2783.04|2794.47|2781.47|36
1621992250000|2021-05-26 01:24:10|2718.79|2705.79|2718.4|2705.4|2718.79|2705.79|2717.81|2704.81|24
1621995440000|2021-05-26 02:17:20|2794.6|2781.6|2796.26|2783.26|2796.66|2783.66|2794.41|2781.41|34
1621992260000|2021-05-26 01:24:20|2718.55|2705.55|2716.26|2703.26|2718.55|2705.55|2716.26|2703.26|30
1621995450000|2021-05-26 02:17:30|2796.24|2783.24|2795.23|2782.23|2796.33|2783.33|2794.73|2781.73|37
1621992270000|2021-05-26 01:24:30|2716.27|2703.27|2715.23|2702.23|2716.27|2703.27|2715.11|2702.11|36
1621995460000|2021-05-26 02:17:40|2795.08|2782.08|2799.58|2786.58|2799.58|2786.58|2794.15|2781.15|35
1621992280000|2021-05-26 01:24:40|2715.24|2702.24|2716.47|2703.47|2716.56|2703.56|2715.24|2702.24|30
1621995470000|2021-05-26 02:17:50|2800.44|2787.44|2799.73|2786.73|2802.62|2789.62|2798.78|2785.78|38
1621992290000|2021-05-26 01:24:50|2716.45|2703.45|2714.74|2701.74|2716.49|2703.49|2714.74|2701.74|33
1621995480000|2021-05-26 02:18:00|2799.55|2786.55|2800.73|2787.73|2801.54|2788.54|2798.12|2785.12|35
1621992300000|2021-05-26 01:25:00|2714.75|2701.75|2714.58|2701.58|2715.93|2702.93|2714.55|2701.55|36
1621995490000|2021-05-26 02:18:10|2801.02|2788.02|2803.54|2790.54|2803.62|2790.62|2800.85|2787.85|35
1621995500000|2021-05-26 02:18:20|2803.65|2790.65|2804.03|2791.03|2804.16|2791.16|2802.42|2789.42|35
1621992310000|2021-05-26 01:25:10|2714.31|2701.31|2716.4|2703.4|2716.4|2703.4|2714.31|2701.31|34
1621995510000|2021-05-26 02:18:30|2804.26|2791.26|2806.28|2793.28|2808.03|2795.03|2804.26|2791.26|38
1621995520000|2021-05-26 02:18:40|2805.96|2792.96|2810.22|2797.22|2810.22|2797.22|2805.39|2792.39|38
1621992320000|2021-05-26 01:25:20|2716.33|2703.33|2715.11|2702.11|2716.48|2703.48|2715.11|2702.11|32
1621995530000|2021-05-26 02:18:50|2810.91|2797.91|2811.27|2798.27|2814.82|2801.82|2810.31|2797.31|35
1621995540000|2021-05-26 02:19:00|2811.16|2798.16|2809.58|2796.58|2811.16|2798.16|2808.78|2795.78|37
1621992330000|2021-05-26 01:25:30|2715.13|2702.13|2716.44|2703.44|2716.79|2703.79|2714.99|2701.99|36
1621995550000|2021-05-26 02:19:10|2809.9|2796.9|2811.76|2798.76|2811.76|2798.76|2807.57|2794.57|39
1621992340000|2021-05-26 01:25:40|2716.49|2703.49|2717.47|2704.47|2717.6|2704.6|2716.23|2703.23|28
1621995560000|2021-05-26 02:19:20|2811.84|2798.84|2814.08|2801.08|2814.46|2801.46|2811.37|2798.37|36
1621995570000|2021-05-26 02:19:30|2814.36|2801.36|2818.21|2805.21|2818.4|2805.4|2814.34|2801.34|38
1621992350000|2021-05-26 01:25:50|2717.89|2704.89|2718.71|2705.71|2718.71|2705.71|2717.17|2704.17|32
1621995580000|2021-05-26 02:19:40|2818.25|2805.25|2816.8|2803.8|2818.25|2805.25|2816.12|2803.12|37
1621995590000|2021-05-26 02:19:50|2817.11|2804.11|2817.68|2804.68|2820.2|2807.2|2817.11|2804.11|36
1621992360000|2021-05-26 01:26:00|2718.77|2705.77|2722.63|2709.63|2722.68|2709.68|2718.77|2705.77|36
1621995600000|2021-05-26 02:20:00|2817.96|2804.96|2823.89|2810.89|2823.89|2810.89|2817.6|2804.6|38
1621995610000|2021-05-26 02:20:10|2824.58|2811.58|2825.52|2812.52|2825.73|2812.73|2823.56|2810.56|38
1621992370000|2021-05-26 01:26:10|2723.02|2710.02|2722.63|2709.63|2723.02|2710.02|2721.86|2708.86|36
1621995620000|2021-05-26 02:20:20|2825.49|2812.49|2826.05|2813.05|2826.05|2813.05|2824|2811|36
1621992380000|2021-05-26 01:26:20|2721.84|2708.84|2725.08|2712.08|2725.1|2712.1|2721.68|2708.68|38
1621995630000|2021-05-26 02:20:30|2826|2813|2828.11|2815.11|2828.25|2815.25|2826|2813|33
1621995640000|2021-05-26 02:20:40|2827.77|2814.77|2827.66|2814.66|2828.33|2815.33|2827.13|2814.13|38
1621992390000|2021-05-26 01:26:30|2725.09|2712.09|2725.25|2712.25|2727.05|2714.05|2725.02|2712.02|33
1621995650000|2021-05-26 02:20:50|2827.74|2814.74|2827.1|2814.1|2827.83|2814.83|2827.1|2814.1|34
1621992400000|2021-05-26 01:26:40|2725.18|2712.18|2724.96|2711.96|2725.93|2712.93|2724.74|2711.74|35
1621995660000|2021-05-26 02:21:00|2827.28|2814.28|2828.23|2815.23|2828.23|2815.23|2827.26|2814.26|28
1621992410000|2021-05-26 01:26:50|2724.57|2711.57|2722.34|2709.34|2724.57|2711.57|2722.34|2709.34|35
1621995670000|2021-05-26 02:21:10|2828.26|2815.26|2832.94|2819.94|2833.17|2820.17|2828.1|2815.1|33
1621992420000|2021-05-26 01:27:00|2722.35|2709.35|2722.93|2709.93|2723.02|2710.02|2722.23|2709.23|31
1621995680000|2021-05-26 02:21:20|2832.95|2819.95|2831.48|2818.48|2832.96|2819.96|2830.27|2817.27|32
1621992430000|2021-05-26 01:27:10|2723.78|2710.78|2726.54|2713.54|2726.54|2713.54|2723.78|2710.78|35
1621995690000|2021-05-26 02:21:30|2831.72|2818.72|2828.97|2815.97|2832.1|2819.1|2828.9|2815.9|36
1621992440000|2021-05-26 01:27:20|2726.58|2713.58|2726.99|2713.99|2727.74|2714.74|2726.31|2713.31|34
1621995700000|2021-05-26 02:21:40|2828.95|2815.95|2829.07|2816.07|2829.34|2816.34|2828.78|2815.78|36
1621992450000|2021-05-26 01:27:30|2727.2|2714.2|2727.47|2714.47|2728.13|2715.13|2726.78|2713.78|30
1621995710000|2021-05-26 02:21:50|2829.05|2816.05|2829.57|2816.57|2830.58|2817.58|2829.05|2816.05|35
1621992460000|2021-05-26 01:27:40|2727.46|2714.46|2727.29|2714.29|2727.5|2714.5|2726.84|2713.84|35
1621995720000|2021-05-26 02:22:00|2829.38|2816.38|2830.92|2817.92|2831.32|2818.32|2827.93|2814.93|36
1621992470000|2021-05-26 01:27:50|2727.1|2714.1|2729.05|2716.05|2729.07|2716.07|2727.1|2714.1|33
1621995730000|2021-05-26 02:22:10|2831.32|2818.32|2830.31|2817.31|2831.91|2818.91|2829.92|2816.92|36
1621995740000|2021-05-26 02:22:20|2830.13|2817.13|2827.91|2814.91|2830.54|2817.54|2827.87|2814.87|40
1621992480000|2021-05-26 01:28:00|2729.16|2716.16|2728.91|2715.91|2729.19|2716.19|2727.66|2714.66|37
1621995750000|2021-05-26 02:22:30|2827.93|2814.93|2826.6|2813.6|2829.3|2816.3|2826.6|2813.6|37
1621995760000|2021-05-26 02:22:40|2826.53|2813.53|2822.99|2809.99|2826.98|2813.98|2822.99|2809.99|40
1621992490000|2021-05-26 01:28:10|2728.89|2715.89|2729.65|2716.65|2730.28|2717.28|2728.83|2715.83|30
1621995770000|2021-05-26 02:22:50|2822.89|2809.89|2820.79|2807.79|2823.05|2810.05|2820.62|2807.62|36
1621995780000|2021-05-26 02:23:00|2820.7|2807.7|2820.83|2807.83|2823.11|2810.11|2820.39|2807.39|34
1621992500000|2021-05-26 01:28:20|2731.06|2718.06|2731.76|2718.76|2732.25|2719.25|2730.77|2717.77|34
1621995790000|2021-05-26 02:23:10|2821.07|2808.07|2823.58|2810.58|2823.9|2810.9|2820.94|2807.94|37
1621992510000|2021-05-26 01:28:30|2732.06|2719.06|2734.28|2721.28|2734.34|2721.34|2731.3|2718.3|32
1621995800000|2021-05-26 02:23:20|2823.68|2810.68|2821.88|2808.88|2823.68|2810.68|2821.58|2808.58|36
1621995810000|2021-05-26 02:23:30|2821.74|2808.74|2820.41|2807.41|2821.74|2808.74|2819.81|2806.81|37
1621992520000|2021-05-26 01:28:40|2734.26|2721.26|2733.99|2720.99|2734.61|2721.61|2733.91|2720.91|25
1621995820000|2021-05-26 02:23:40|2820.47|2807.47|2820.02|2807.02|2820.67|2807.67|2819.24|2806.24|37
1621995830000|2021-05-26 02:23:50|2820|2807|2822.93|2809.93|2823.85|2810.85|2819.96|2806.96|35
1621992530000|2021-05-26 01:28:50|2734.29|2721.29|2734.15|2721.15|2734.77|2721.77|2733.98|2720.98|29
1621995840000|2021-05-26 02:24:00|2823.1|2810.1|2820.97|2807.97|2823.36|2810.36|2820.96|2807.96|33
1621995850000|2021-05-26 02:24:10|2820.96|2807.96|2819.56|2806.56|2820.99|2807.99|2819.56|2806.56|28
1621992540000|2021-05-26 01:29:00|2734.13|2721.13|2734.48|2721.48|2735.25|2722.25|2734.08|2721.08|31
1621995860000|2021-05-26 02:24:20|2819.52|2806.52|2821.2|2808.2|2821.68|2808.68|2819.38|2806.38|30
1621992550000|2021-05-26 01:29:10|2734.58|2721.58|2736.88|2723.88|2737.45|2724.45|2733.98|2720.98|34
1621995870000|2021-05-26 02:24:30|2821.16|2808.16|2820.01|2807.01|2821.98|2808.98|2819.87|2806.87|38
1621995880000|2021-05-26 02:24:40|2819.97|2806.97|2818.25|2805.25|2820.46|2807.46|2816.87|2803.87|39
1621992560000|2021-05-26 01:29:20|2736.27|2723.27|2738.05|2725.05|2738.6|2725.6|2736|2723|36
1621995890000|2021-05-26 02:24:50|2818.75|2805.75|2819.88|2806.88|2821.04|2808.04|2818.1|2805.1|37
1621995900000|2021-05-26 02:25:00|2819.99|2806.99|2824.81|2811.81|2826.62|2813.62|2819.99|2806.99|40
1621992570000|2021-05-26 01:29:30|2738.16|2725.16|2735.85|2722.85|2738.46|2725.46|2735.85|2722.85|32
1621995910000|2021-05-26 02:25:10|2824.48|2811.48|2824.54|2811.54|2826.9|2813.9|2824.48|2811.48|40
1621995920000|2021-05-26 02:25:20|2824.21|2811.21|2825.18|2812.18|2825.44|2812.44|2823.52|2810.52|39
1621992580000|2021-05-26 01:29:40|2735.78|2722.78|2733.21|2720.21|2736.15|2723.15|2733.21|2720.21|38
1621995930000|2021-05-26 02:25:30|2825.15|2812.15|2825.46|2812.46|2827.58|2814.58|2825.15|2812.15|33
1621992590000|2021-05-26 01:29:50|2733.12|2720.12|2732.12|2719.12|2733.79|2720.79|2731.81|2718.81|36
1621992600000|2021-05-26 01:30:00|2731.61|2718.61|2735.42|2722.42|2735.58|2722.58|2731.61|2718.61|38
1621995940000|2021-05-26 02:25:40|2825.4|2812.4|2826.08|2813.08|2826.87|2813.87|2824.94|2811.94|34
1621992610000|2021-05-26 01:30:10|2735.48|2722.48|2735.18|2722.18|2736.45|2723.45|2734.77|2721.77|36
1621995950000|2021-05-26 02:25:50|2826.09|2813.09|2825.32|2812.32|2826.49|2813.49|2824.65|2811.65|28
1621995960000|2021-05-26 02:26:00|2825.16|2812.16|2823.24|2810.24|2825.76|2812.76|2823.24|2810.24|26
1621992620000|2021-05-26 01:30:20|2735.37|2722.37|2733.47|2720.47|2736.23|2723.23|2733.47|2720.47|37
1621995970000|2021-05-26 02:26:10|2823.41|2810.41|2825.24|2812.24|2825.74|2812.74|2823.36|2810.36|35
1621995980000|2021-05-26 02:26:20|2825.19|2812.19|2824.41|2811.41|2825.38|2812.38|2824.03|2811.03|36
1621992630000|2021-05-26 01:30:30|2733.48|2720.48|2734.94|2721.94|2735.46|2722.46|2732.54|2719.54|38
1621995990000|2021-05-26 02:26:30|2824.51|2811.51|2823.57|2810.57|2824.69|2811.69|2823.45|2810.45|38
1621992640000|2021-05-26 01:30:40|2734.89|2721.89|2734.08|2721.08|2735.39|2722.39|2733.99|2720.99|38
1621996000000|2021-05-26 02:26:40|2823.62|2810.62|2823.85|2810.85|2824.9|2811.9|2823.43|2810.43|30
1621992650000|2021-05-26 01:30:50|2734.03|2721.03|2734.38|2721.38|2734.76|2721.76|2733.47|2720.47|39
1621996010000|2021-05-26 02:26:50|2823.98|2810.98|2825.9|2812.9|2826.41|2813.41|2823.98|2810.98|38
1621992660000|2021-05-26 01:31:00|2734.47|2721.47|2735.23|2722.23|2735.48|2722.48|2734.01|2721.01|36
1621996020000|2021-05-26 02:27:00|2826.05|2813.05|2826.83|2813.83|2826.84|2813.84|2825.76|2812.76|32
1621992670000|2021-05-26 01:31:10|2734.75|2721.75|2738.01|2725.01|2739|2726|2734.75|2721.75|38
1621996030000|2021-05-26 02:27:10|2826.56|2813.56|2827.85|2814.85|2828.23|2815.23|2826.56|2813.56|25
1621996040000|2021-05-26 02:27:20|2827.94|2814.94|2831.88|2818.88|2834.35|2821.35|2827.88|2814.88|35
1621992680000|2021-05-26 01:31:20|2738.47|2725.47|2737.33|2724.33|2738.57|2725.57|2737.3|2724.3|33
1621996050000|2021-05-26 02:27:30|2832.18|2819.18|2836.52|2823.52|2836.52|2823.52|2829.93|2816.93|36
1621992690000|2021-05-26 01:31:30|2737.57|2724.57|2735.14|2722.14|2737.69|2724.69|2735.14|2722.14|30
1621996060000|2021-05-26 02:27:40|2836.67|2823.67|2838.24|2825.24|2839.32|2826.32|2836.67|2823.67|31
1621992700000|2021-05-26 01:31:40|2735.27|2722.27|2735.83|2722.83|2736.12|2723.12|2735.15|2722.15|32
1621996070000|2021-05-26 02:27:50|2839.31|2826.31|2841.38|2828.38|2841.38|2828.38|2837.29|2824.29|32
1621992710000|2021-05-26 01:31:50|2735.71|2722.71|2734.96|2721.96|2735.71|2722.71|2734.79|2721.79|33
1621996080000|2021-05-26 02:28:00|2841.91|2828.91|2844.77|2831.77|2845.14|2832.14|2841.65|2828.65|28
1621996090000|2021-05-26 02:28:10|2846.91|2833.91|2847.63|2834.63|2847.63|2834.63|2846.14|2833.14|38
1621992720000|2021-05-26 01:32:00|2734.93|2721.93|2735.39|2722.39|2735.73|2722.73|2734.75|2721.75|32
1621996100000|2021-05-26 02:28:20|2847.48|2834.48|2850.55|2837.55|2851.05|2838.05|2846.66|2833.66|37
1621992730000|2021-05-26 01:32:10|2735.21|2722.21|2734.35|2721.35|2735.21|2722.21|2734.24|2721.24|38
1621996110000|2021-05-26 02:28:30|2850.05|2837.05|2849.07|2836.07|2850.31|2837.31|2845.44|2832.44|39
1621992740000|2021-05-26 01:32:20|2734.37|2721.37|2734.51|2721.51|2735.18|2722.18|2733.76|2720.76|29
1621996120000|2021-05-26 02:28:40|2849.08|2836.08|2848.5|2835.5|2849.08|2836.08|2846.13|2833.13|39
1621992750000|2021-05-26 01:32:30|2734.57|2721.57|2731.84|2718.84|2734.59|2721.59|2731.84|2718.84|31
1621996130000|2021-05-26 02:28:50|2848.32|2835.32|2848.74|2835.74|2849.33|2836.33|2847.28|2834.28|34
1621996140000|2021-05-26 02:29:00|2848.36|2835.36|2847.98|2834.98|2849.96|2836.96|2847.54|2834.54|35
1621992760000|2021-05-26 01:32:40|2731.95|2718.95|2730.71|2717.71|2732.26|2719.26|2730.64|2717.64|36
1621996150000|2021-05-26 02:29:10|2847.94|2834.94|2845.49|2832.49|2848.04|2835.04|2845.49|2832.49|35
1621992770000|2021-05-26 01:32:50|2730.62|2717.62|2730.25|2717.25|2731.09|2718.09|2730|2717|37
1621996160000|2021-05-26 02:29:20|2845.46|2832.46|2841.8|2828.8|2845.46|2832.46|2840.8|2827.8|36
1621996170000|2021-05-26 02:29:30|2841.98|2828.98|2843.51|2830.51|2845.02|2832.02|2841.98|2828.98|33
1621992780000|2021-05-26 01:33:00|2730.29|2717.29|2730.44|2717.44|2730.48|2717.48|2728.8|2715.8|35
1621996180000|2021-05-26 02:29:40|2843.7|2830.7|2842.71|2829.71|2843.72|2830.72|2842.44|2829.44|32
1621992790000|2021-05-26 01:33:10|2730.45|2717.45|2731.07|2718.07|2731.07|2718.07|2728.48|2715.48|38
1621996190000|2021-05-26 02:29:50|2842.62|2829.62|2842.66|2829.66|2843.99|2830.99|2842.45|2829.45|37
1621992800000|2021-05-26 01:33:20|2731.08|2718.08|2730.7|2717.7|2731.78|2718.78|2730.66|2717.66|34
1621996200000|2021-05-26 02:30:00|2842.58|2829.58|2845.31|2832.31|2845.91|2832.91|2842.5|2829.5|35
1621992810000|2021-05-26 01:33:30|2730.66|2717.66|2731.25|2718.25|2731.43|2718.43|2730.52|2717.52|32
1621996210000|2021-05-26 02:30:10|2845.72|2832.72|2846.87|2833.87|2846.87|2833.87|2845.41|2832.41|36
1621992820000|2021-05-26 01:33:40|2731.26|2718.26|2732.03|2719.03|2732.16|2719.16|2730.98|2717.98|31
1621996220000|2021-05-26 02:30:20|2846.56|2833.56|2846.06|2833.06|2847.13|2834.13|2845.41|2832.41|34
1621992830000|2021-05-26 01:33:50|2732.24|2719.24|2733.39|2720.39|2733.4|2720.4|2731.68|2718.68|33
1621992840000|2021-05-26 01:34:00|2733.42|2720.42|2735.32|2722.32|2736.05|2723.05|2733.42|2720.42|30
1621996230000|2021-05-26 02:30:30|2845.91|2832.91|2846.98|2833.98|2847.97|2834.97|2845.91|2832.91|35
1621992850000|2021-05-26 01:34:10|2735.31|2722.31|2736.44|2723.44|2736.52|2723.52|2734.73|2721.73|32
1621996240000|2021-05-26 02:30:40|2846.7|2833.7|2848.16|2835.16|2848.47|2835.47|2846.5|2833.5|30
1621992860000|2021-05-26 01:34:20|2736.43|2723.43|2736|2723|2736.92|2723.92|2736|2723|30
1621996250000|2021-05-26 02:30:50|2848.38|2835.38|2848.71|2835.71|2848.74|2835.74|2848.3|2835.3|16
1621992870000|2021-05-26 01:34:30|2735.66|2722.66|2736.79|2723.79|2736.81|2723.81|2735.65|2722.65|31
1621996260000|2021-05-26 02:31:00|2848.74|2835.74|2851.34|2838.34|2851.34|2838.34|2848.46|2835.46|29
1621992880000|2021-05-26 01:34:40|2736.87|2723.87|2740.67|2727.67|2740.86|2727.86|2736.82|2723.82|31
1621996270000|2021-05-26 02:31:10|2851.18|2838.18|2851.98|2838.98|2852.46|2839.46|2849.57|2836.57|35
1621992890000|2021-05-26 01:34:50|2740.7|2727.7|2747.63|2734.63|2751.4|2738.4|2740.7|2727.7|34
1621996280000|2021-05-26 02:31:20|2851.62|2838.62|2850.59|2837.59|2852.44|2839.44|2849.85|2836.85|30
1621992900000|2021-05-26 01:35:00|2748.75|2735.75|2751.13|2738.13|2751.91|2738.91|2748.41|2735.41|27
1621996290000|2021-05-26 02:31:30|2850.55|2837.55|2847.97|2834.97|2850.56|2837.56|2847.89|2834.89|35
1621992910000|2021-05-26 01:35:10|2751.57|2738.57|2750.22|2737.22|2751.64|2738.64|2749.16|2736.16|33
1621996300000|2021-05-26 02:31:40|2847.85|2834.85|2848.53|2835.53|2849.84|2836.84|2847.85|2834.85|35
1621996310000|2021-05-26 02:31:50|2848.55|2835.55|2848.61|2835.61|2849.05|2836.05|2848.46|2835.46|36
1621992920000|2021-05-26 01:35:20|2751.48|2738.48|2752.96|2739.96|2753.69|2740.69|2750.96|2737.96|35
1621996320000|2021-05-26 02:32:00|2848.59|2835.59|2836.34|2823.34|2848.6|2835.6|2836.34|2823.34|38
1621992930000|2021-05-26 01:35:30|2752.5|2739.5|2754.54|2741.54|2755.37|2742.37|2752.49|2739.49|38
1621996330000|2021-05-26 02:32:10|2836.47|2823.47|2832.89|2819.89|2837.52|2824.52|2832.64|2819.64|39
1621992940000|2021-05-26 01:35:40|2754.31|2741.31|2754.8|2741.8|2754.88|2741.88|2753.74|2740.74|33
1621996340000|2021-05-26 02:32:20|2832.83|2819.83|2833.04|2820.04|2833.5|2820.5|2832.38|2819.38|37
1621992950000|2021-05-26 01:35:50|2754.74|2741.74|2752.79|2739.79|2755.18|2742.18|2752.53|2739.53|32
1621996350000|2021-05-26 02:32:30|2832.8|2819.8|2832.2|2819.2|2833.16|2820.16|2831.5|2818.5|37
1621992960000|2021-05-26 01:36:00|2753.01|2740.01|2748|2735|2753.05|2740.05|2747.96|2734.96|39
1621996360000|2021-05-26 02:32:40|2832.01|2819.01|2830.55|2817.55|2832.59|2819.59|2830.54|2817.54|34
1621992970000|2021-05-26 01:36:10|2748.03|2735.03|2751.6|2738.6|2751.68|2738.68|2748.03|2735.03|36
1621996370000|2021-05-26 02:32:50|2830.48|2817.48|2833.17|2820.17|2833.17|2820.17|2830.3|2817.3|35
1621992980000|2021-05-26 01:36:20|2751.99|2738.99|2749.59|2736.59|2752.38|2739.38|2748.69|2735.69|38
1621996380000|2021-05-26 02:33:00|2833.46|2820.46|2831.3|2818.3|2834.22|2821.22|2830.72|2817.72|35
1621996390000|2021-05-26 02:33:10|2831.05|2818.05|2829.79|2816.79|2831.05|2818.05|2829.37|2816.37|36
1621992990000|2021-05-26 01:36:30|2749.27|2736.27|2749.55|2736.55|2750.05|2737.05|2749.21|2736.21|38
1621996400000|2021-05-26 02:33:20|2829.27|2816.27|2830.84|2817.84|2831.42|2818.42|2828.54|2815.54|37
1621993000000|2021-05-26 01:36:40|2749.42|2736.42|2749.15|2736.15|2750.86|2737.86|2748.44|2735.44|39
1621996410000|2021-05-26 02:33:30|2830.76|2817.76|2828.69|2815.69|2830.76|2817.76|2826.53|2813.53|36
1621993010000|2021-05-26 01:36:50|2748.98|2735.98|2749.36|2736.36|2749.73|2736.73|2748.22|2735.22|39
1621996420000|2021-05-26 02:33:40|2828.57|2815.57|2828.42|2815.42|2829.42|2816.42|2827.74|2814.74|37
1621993020000|2021-05-26 01:37:00|2749.62|2736.62|2752.49|2739.49|2752.49|2739.49|2748.79|2735.79|38
1621996430000|2021-05-26 02:33:50|2828.38|2815.38|2827.47|2814.47|2828.38|2815.38|2827.3|2814.3|29
1621993030000|2021-05-26 01:37:10|2753.21|2740.21|2754.28|2741.28|2754.62|2741.62|2752.86|2739.86|37
1621996440000|2021-05-26 02:34:00|2827.7|2814.7|2828.5|2815.5|2829.58|2816.58|2827.65|2814.65|36
1621993040000|2021-05-26 01:37:20|2754.35|2741.35|2753.29|2740.29|2754.8|2741.8|2753.29|2740.29|34
1621996450000|2021-05-26 02:34:10|2828.55|2815.55|2828.09|2815.09|2828.55|2815.55|2827.8|2814.8|29
1621993050000|2021-05-26 01:37:30|2753.28|2740.28|2754.61|2741.61|2754.67|2741.67|2752.86|2739.86|36
1621996460000|2021-05-26 02:34:20|2828.08|2815.08|2828.05|2815.05|2828.48|2815.48|2827.7|2814.7|31
1621993060000|2021-05-26 01:37:40|2754.62|2741.62|2754.44|2741.44|2754.83|2741.83|2754.05|2741.05|37
1621996470000|2021-05-26 02:34:30|2828.21|2815.21|2827.27|2814.27|2828.4|2815.4|2826.64|2813.64|39
1621993070000|2021-05-26 01:37:50|2754.45|2741.45|2754.65|2741.65|2754.82|2741.82|2754.24|2741.24|38
1621996480000|2021-05-26 02:34:40|2827.07|2814.07|2827.74|2814.74|2828.14|2815.14|2826.4|2813.4|32
1621996490000|2021-05-26 02:34:50|2827.36|2814.36|2827.93|2814.93|2827.93|2814.93|2826.28|2813.28|30
1621993080000|2021-05-26 01:38:00|2754.72|2741.72|2755.07|2742.07|2755.62|2742.62|2754.56|2741.56|32
1621996500000|2021-05-26 02:35:00|2827.97|2814.97|2828.67|2815.67|2829.02|2816.02|2827.51|2814.51|27
1621993090000|2021-05-26 01:38:10|2755.09|2742.09|2753.65|2740.65|2755.34|2742.34|2753.56|2740.56|33
1621996510000|2021-05-26 02:35:10|2828.6|2815.6|2832.29|2819.29|2832.29|2819.29|2828.04|2815.04|30
1621993100000|2021-05-26 01:38:20|2753.73|2740.73|2754.1|2741.1|2755.31|2742.31|2753.69|2740.69|34
1621996520000|2021-05-26 02:35:20|2832.35|2819.35|2827.77|2814.77|2832.35|2819.35|2827.77|2814.77|30
1621993110000|2021-05-26 01:38:30|2754.13|2741.13|2753.36|2740.36|2754.44|2741.44|2753.2|2740.2|33
1621996530000|2021-05-26 02:35:30|2827.75|2814.75|2827.84|2814.84|2828.27|2815.27|2827.4|2814.4|23
1621993120000|2021-05-26 01:38:40|2753.3|2740.3|2753.04|2740.04|2754.03|2741.03|2752.78|2739.78|35
1621993130000|2021-05-26 01:38:50|2753.03|2740.03|2753.07|2740.07|2753.34|2740.34|2752.37|2739.37|33
1621996540000|2021-05-26 02:35:40|2827.83|2814.83|2825.95|2812.95|2827.83|2814.83|2825.95|2812.95|29
1621993140000|2021-05-26 01:39:00|2753.14|2740.14|2754.55|2741.55|2754.55|2741.55|2753.14|2740.14|36
1621996550000|2021-05-26 02:35:50|2825.84|2812.84|2826.71|2813.71|2827.04|2814.04|2825.18|2812.18|30
1621993150000|2021-05-26 01:39:10|2754.38|2741.38|2753.6|2740.6|2754.81|2741.81|2753.51|2740.51|37
1621996560000|2021-05-26 02:36:00|2826.65|2813.65|2825.27|2812.27|2826.76|2813.76|2824.95|2811.95|35
1621993160000|2021-05-26 01:39:20|2753.62|2740.62|2753.27|2740.27|2753.62|2740.62|2752.24|2739.24|39
1621996570000|2021-05-26 02:36:10|2825.04|2812.04|2822.86|2809.86|2825.14|2812.14|2822.86|2809.86|37
1621996580000|2021-05-26 02:36:20|2822.85|2809.85|2818.63|2805.63|2822.85|2809.85|2818.47|2805.47|38
1621993170000|2021-05-26 01:39:30|2753.26|2740.26|2755.4|2742.4|2755.41|2742.41|2753.26|2740.26|36
1621996590000|2021-05-26 02:36:30|2818.44|2805.44|2819.52|2806.52|2820.56|2807.56|2818.07|2805.07|37
1621993180000|2021-05-26 01:39:40|2755.5|2742.5|2754.92|2741.92|2755.83|2742.83|2754.85|2741.85|37
1621996600000|2021-05-26 02:36:40|2819.46|2806.46|2820.83|2807.83|2820.87|2807.87|2819.38|2806.38|32
1621996610000|2021-05-26 02:36:50|2820.68|2807.68|2817.87|2804.87|2820.68|2807.68|2817.86|2804.86|29
1621993190000|2021-05-26 01:39:50|2754.73|2741.73|2753.47|2740.47|2754.73|2741.73|2753.47|2740.47|38
1621996620000|2021-05-26 02:37:00|2817.93|2804.93|2819.3|2806.3|2820.01|2807.01|2817.93|2804.93|32
1621993200000|2021-05-26 01:40:00|2753.38|2740.38|2748.97|2735.97|2753.38|2740.38|2748.61|2735.61|39
1621993210000|2021-05-26 01:40:10|2748.96|2735.96|2747.75|2734.75|2749.25|2736.25|2747.59|2734.59|38
1621996630000|2021-05-26 02:37:10|2819.25|2806.25|2821.01|2808.01|2821.51|2808.51|2818.95|2805.95|33
1621993220000|2021-05-26 01:40:20|2747.79|2734.79|2747.58|2734.58|2747.98|2734.98|2745.67|2732.67|36
1621996640000|2021-05-26 02:37:20|2820.86|2807.86|2821.92|2808.92|2822.17|2809.17|2820.86|2807.86|23
1621993230000|2021-05-26 01:40:30|2746.86|2733.86|2747.52|2734.52|2748.08|2735.08|2746.54|2733.54|36
1621996650000|2021-05-26 02:37:30|2822.23|2809.23|2826.35|2813.35|2826.49|2813.49|2822.17|2809.17|39
1621993240000|2021-05-26 01:40:40|2747.14|2734.14|2747.31|2734.31|2747.91|2734.91|2746.13|2733.13|32
1621996660000|2021-05-26 02:37:40|2825.95|2812.95|2825.74|2812.74|2826.31|2813.31|2825.41|2812.41|36
1621993250000|2021-05-26 01:40:50|2747.35|2734.35|2750.07|2737.07|2750.68|2737.68|2747.35|2734.35|30
1621993260000|2021-05-26 01:41:00|2749.96|2736.96|2748.65|2735.65|2750.02|2737.02|2748.33|2735.33|26
1621996670000|2021-05-26 02:37:50|2825.45|2812.45|2825.41|2812.41|2825.8|2812.8|2824.89|2811.89|27
1621996680000|2021-05-26 02:38:00|2825.55|2812.55|2825.54|2812.54|2825.55|2812.55|2824.75|2811.75|30
1621993270000|2021-05-26 01:41:10|2748.45|2735.45|2747.72|2734.72|2748.45|2735.45|2747.62|2734.62|23
1621996690000|2021-05-26 02:38:10|2825.55|2812.55|2826.06|2813.06|2826.64|2813.64|2825.55|2812.55|32
1621993280000|2021-05-26 01:41:20|2747.76|2734.76|2751.26|2738.26|2751.4|2738.4|2747.76|2734.76|36
1621996700000|2021-05-26 02:38:20|2826.07|2813.07|2826.73|2813.73|2826.75|2813.75|2825.97|2812.97|23
1621993290000|2021-05-26 01:41:30|2751.19|2738.19|2751.17|2738.17|2751.68|2738.68|2750.24|2737.24|38
1621996710000|2021-05-26 02:38:30|2826.84|2813.84|2826.96|2813.96|2827.18|2814.18|2826.22|2813.22|32
1621996720000|2021-05-26 02:38:40|2826.97|2813.97|2825.59|2812.59|2827.14|2814.14|2825.59|2812.59|21
1621993300000|2021-05-26 01:41:40|2751.08|2738.08|2750.91|2737.91|2751.15|2738.15|2750.57|2737.57|33
1621996730000|2021-05-26 02:38:50|2825.55|2812.55|2821.07|2808.07|2825.55|2812.55|2818.82|2805.82|36
1621993310000|2021-05-26 01:41:50|2751.81|2738.81|2752.4|2739.4|2754.15|2741.15|2751.63|2738.63|39
1621996740000|2021-05-26 02:39:00|2820.57|2807.57|2822.21|2809.21|2822.21|2809.21|2819.73|2806.73|36
1621996750000|2021-05-26 02:39:10|2821.98|2808.98|2822.36|2809.36|2823.56|2810.56|2821.73|2808.73|33
1621993320000|2021-05-26 01:42:00|2752|2739|2753.01|2740.01|2753.03|2740.03|2751.32|2738.32|33
1621996760000|2021-05-26 02:39:20|2822.23|2809.23|2824.74|2811.74|2825.41|2812.41|2821.89|2808.89|38
1621993330000|2021-05-26 01:42:10|2752.68|2739.68|2751.89|2738.89|2752.68|2739.68|2751.89|2738.89|36
1621996770000|2021-05-26 02:39:30|2824.44|2811.44|2824.02|2811.02|2824.67|2811.67|2823.59|2810.59|31
1621996780000|2021-05-26 02:39:40|2824.01|2811.01|2823.97|2810.97|2824.01|2811.01|2822.67|2809.67|33
1621993340000|2021-05-26 01:42:20|2751.75|2738.75|2752.14|2739.14|2752.25|2739.25|2751.27|2738.27|35
1621996790000|2021-05-26 02:39:50|2823.9|2810.9|2824.43|2811.43|2824.46|2811.46|2823.84|2810.84|27
1621993350000|2021-05-26 01:42:30|2752.15|2739.15|2752.51|2739.51|2752.85|2739.85|2752.15|2739.15|31
1621996800000|2021-05-26 02:40:00|2824.13|2811.13|2823.23|2810.23|2824.43|2811.43|2823.23|2810.23|25
1621996810000|2021-05-26 02:40:10|2823.21|2810.21|2819.91|2806.91|2823.21|2810.21|2818.39|2805.39|36
1621993360000|2021-05-26 01:42:40|2752.44|2739.44|2754.44|2741.44|2754.6|2741.6|2752.44|2739.44|37
1621996820000|2021-05-26 02:40:20|2820.09|2807.09|2821.29|2808.29|2821.91|2808.91|2819.76|2806.76|35
1621996830000|2021-05-26 02:40:30|2821.17|2808.17|2819.07|2806.07|2821.17|2808.17|2818.74|2805.74|39
1621993370000|2021-05-26 01:42:50|2754.48|2741.48|2754.7|2741.7|2755.23|2742.23|2754.06|2741.06|37
1621996840000|2021-05-26 02:40:40|2819.11|2806.11|2818.61|2805.61|2819.42|2806.42|2818.47|2805.47|33
1621993380000|2021-05-26 01:43:00|2754.18|2741.18|2755.51|2742.51|2755.51|2742.51|2754.18|2741.18|31
1621996850000|2021-05-26 02:40:50|2818.43|2805.43|2815.2|2802.2|2818.43|2805.43|2815.2|2802.2|33
1621993390000|2021-05-26 01:43:10|2755.61|2742.61|2755.26|2742.26|2755.79|2742.79|2754.98|2741.98|31
1621996860000|2021-05-26 02:41:00|2815.26|2802.26|2813.74|2800.74|2815.26|2802.26|2813.53|2800.53|28
1621993400000|2021-05-26 01:43:20|2755.22|2742.22|2755.84|2742.84|2755.87|2742.87|2754.93|2741.93|30
1621996870000|2021-05-26 02:41:10|2813.76|2800.76|2813.81|2800.81|2814.2|2801.2|2813.27|2800.27|38
1621993410000|2021-05-26 01:43:30|2755.87|2742.87|2755.98|2742.98|2756.15|2743.15|2755.77|2742.77|35
1621996880000|2021-05-26 02:41:20|2813.63|2800.63|2813.14|2800.14|2814.29|2801.29|2812.98|2799.98|38
1621993420000|2021-05-26 01:43:40|2755.93|2742.93|2755.95|2742.95|2756.09|2743.09|2755.71|2742.71|26
1621996890000|2021-05-26 02:41:30|2813.2|2800.2|2811.61|2798.61|2813.2|2800.2|2811.41|2798.41|33
1621993430000|2021-05-26 01:43:50|2755.92|2742.92|2756.59|2743.59|2757.01|2744.01|2755.87|2742.87|29
1621996900000|2021-05-26 02:41:40|2811.42|2798.42|2800.89|2787.89|2811.55|2798.55|2800.17|2787.17|35
1621993440000|2021-05-26 01:44:00|2756.7|2743.7|2756.88|2743.88|2757.34|2744.34|2756.7|2743.7|30
1621996910000|2021-05-26 02:41:50|2800.98|2787.98|2801.41|2788.41|2801.41|2788.41|2798.19|2785.19|39
1621993450000|2021-05-26 01:44:10|2756.73|2743.73|2755.42|2742.42|2756.76|2743.76|2755.4|2742.4|36
1621996920000|2021-05-26 02:42:00|2801.55|2788.55|2806.38|2793.38|2806.8|2793.8|2801.35|2788.35|38
1621993460000|2021-05-26 01:44:20|2755.39|2742.39|2755.45|2742.45|2756.42|2743.42|2755.27|2742.27|25
1621993470000|2021-05-26 01:44:30|2755.72|2742.72|2757.22|2744.22|2757.22|2744.22|2755.71|2742.71|34
1621996930000|2021-05-26 02:42:10|2806.39|2793.39|2808.54|2795.54|2808.85|2795.85|2806.12|2793.12|35
1621993480000|2021-05-26 01:44:40|2757.21|2744.21|2774.94|2761.94|2774.94|2761.94|2757.21|2744.21|39
1621996940000|2021-05-26 02:42:20|2808.14|2795.14|2806.68|2793.68|2809.89|2796.89|2806.68|2793.68|37
1621993490000|2021-05-26 01:44:50|2775.28|2762.28|2773.63|2760.63|2775.28|2762.28|2768.57|2755.57|40
1621996950000|2021-05-26 02:42:30|2806.66|2793.66|2805.32|2792.32|2806.68|2793.68|2804.38|2791.38|38
1621993500000|2021-05-26 01:45:00|2772.14|2759.14|2766.66|2753.66|2772.14|2759.14|2766.44|2753.44|40
1621996960000|2021-05-26 02:42:40|2805.89|2792.89|2805.11|2792.11|2807.43|2794.43|2805.11|2792.11|35
1621993510000|2021-05-26 01:45:10|2766.24|2753.24|2765.68|2752.68|2766.24|2753.24|2763.93|2750.93|39
1621996970000|2021-05-26 02:42:50|2805.35|2792.35|2801.67|2788.67|2806.39|2793.39|2801.21|2788.21|36
1621993520000|2021-05-26 01:45:20|2765.61|2752.61|2768.33|2755.33|2768.47|2755.47|2764.41|2751.41|38
1621996980000|2021-05-26 02:43:00|2801.51|2788.51|2801.6|2788.6|2802.4|2789.4|2800.81|2787.81|36
1621996990000|2021-05-26 02:43:10|2801.69|2788.69|2804.8|2791.8|2804.8|2791.8|2801.69|2788.69|36
1621993530000|2021-05-26 01:45:30|2768.73|2755.73|2771.02|2758.02|2773.7|2760.7|2768.73|2755.73|39
1621993540000|2021-05-26 01:45:40|2769.93|2756.93|2771.16|2758.16|2772.18|2759.18|2769.93|2756.93|38
1621997000000|2021-05-26 02:43:20|2805.23|2792.23|2806.64|2793.64|2806.66|2793.66|2805.09|2792.09|30
1621993550000|2021-05-26 01:45:50|2770.74|2757.74|2768.74|2755.74|2771.25|2758.25|2768.69|2755.69|40
1621997010000|2021-05-26 02:43:30|2806.68|2793.68|2806.59|2793.59|2806.87|2793.87|2806.59|2793.59|16
1621993560000|2021-05-26 01:46:00|2769.43|2756.43|2767.01|2754.01|2769.61|2756.61|2766.14|2753.14|38
1621997020000|2021-05-26 02:43:40|2806.52|2793.52|2806.29|2793.29|2806.61|2793.61|2806.17|2793.17|29
1621993570000|2021-05-26 01:46:10|2767|2754|2764.42|2751.42|2767.02|2754.02|2764.08|2751.08|39
1621997030000|2021-05-26 02:43:50|2806.31|2793.31|2804.14|2791.14|2806.44|2793.44|2803.93|2790.93|31
1621993580000|2021-05-26 01:46:20|2764.41|2751.41|2761.76|2748.76|2764.8|2751.8|2760.93|2747.93|36
1621997040000|2021-05-26 02:44:00|2804.2|2791.2|2803.07|2790.07|2804.2|2791.2|2801.64|2788.64|30
1621993590000|2021-05-26 01:46:30|2761.71|2748.71|2761.61|2748.61|2762.26|2749.26|2760.56|2747.56|39
1621997050000|2021-05-26 02:44:10|2803.12|2790.12|2806.76|2793.76|2807.22|2794.22|2803.12|2790.12|37
1621993600000|2021-05-26 01:46:40|2761.74|2748.74|2760.76|2747.76|2762.44|2749.44|2760.26|2747.26|35
1621997060000|2021-05-26 02:44:20|2806.81|2793.81|2808.99|2795.99|2808.99|2795.99|2806.63|2793.63|33
1621993610000|2021-05-26 01:46:50|2760.77|2747.77|2760|2747|2760.93|2747.93|2759.87|2746.87|36
1621997070000|2021-05-26 02:44:30|2809|2796|2811.95|2798.95|2812.42|2799.42|2808.99|2795.99|38
1621993620000|2021-05-26 01:47:00|2760.04|2747.04|2762.69|2749.69|2763.35|2750.35|2760.01|2747.01|38
1621997080000|2021-05-26 02:44:40|2812.57|2799.57|2816.95|2803.95|2821.97|2808.97|2812.57|2799.57|40
1621993630000|2021-05-26 01:47:10|2763.29|2750.29|2761.16|2748.16|2763.29|2750.29|2760.64|2747.64|39
1621997090000|2021-05-26 02:44:50|2817.18|2804.18|2814.61|2801.61|2817.18|2804.18|2812.5|2799.5|39
1621997100000|2021-05-26 02:45:00|2814.6|2801.6|2812.36|2799.36|2815.41|2802.41|2812.36|2799.36|37
1621993640000|2021-05-26 01:47:20|2761.4|2748.4|2758.97|2745.97|2761.69|2748.69|2758.74|2745.74|38
1621997110000|2021-05-26 02:45:10|2812.35|2799.35|2804.95|2791.95|2812.43|2799.43|2804.86|2791.86|35
1621993650000|2021-05-26 01:47:30|2759.13|2746.13|2760.98|2747.98|2761.66|2748.66|2759.07|2746.07|39
1621997120000|2021-05-26 02:45:20|2805.43|2792.43|2807.06|2794.06|2808.07|2795.07|2804.8|2791.8|35
1621993660000|2021-05-26 01:47:40|2760.99|2747.99|2760.16|2747.16|2760.99|2747.99|2759.92|2746.92|36
1621997130000|2021-05-26 02:45:30|2806.82|2793.82|2804.49|2791.49|2806.82|2793.82|2804.11|2791.11|38
1621993670000|2021-05-26 01:47:50|2760|2747|2761.89|2748.89|2762.06|2749.06|2759.91|2746.91|38
1621997140000|2021-05-26 02:45:40|2804.45|2791.45|2800.1|2787.1|2804.45|2791.45|2800.1|2787.1|33
1621993680000|2021-05-26 01:48:00|2761.87|2748.87|2761.25|2748.25|2761.87|2748.87|2760.81|2747.81|32
1621997150000|2021-05-26 02:45:50|2800.09|2787.09|2802.45|2789.45|2802.45|2789.45|2799.76|2786.76|34
1621993690000|2021-05-26 01:48:10|2761.23|2748.23|2764.02|2751.02|2764.41|2751.41|2761.23|2748.23|29
1621993700000|2021-05-26 01:48:20|2764|2751|2761.99|2748.99|2764.08|2751.08|2761.93|2748.93|33
1621997160000|2021-05-26 02:46:00|2801.8|2788.8|2800.36|2787.36|2802.83|2789.83|2800.36|2787.36|35
1621993710000|2021-05-26 01:48:30|2762.25|2749.25|2761.74|2748.74|2762.37|2749.37|2761.74|2748.74|31
1621997170000|2021-05-26 02:46:10|2800.27|2787.27|2795.27|2782.27|2800.27|2787.27|2794.88|2781.88|36
1621993720000|2021-05-26 01:48:40|2761.91|2748.91|2761.95|2748.95|2761.95|2748.95|2760.43|2747.43|36
1621997180000|2021-05-26 02:46:20|2795.37|2782.37|2794.68|2781.68|2795.87|2782.87|2794.51|2781.51|35
1621993730000|2021-05-26 01:48:50|2761.75|2748.75|2762.21|2749.21|2762.73|2749.73|2761.75|2748.75|29
1621997190000|2021-05-26 02:46:30|2794.55|2781.55|2793.71|2780.71|2794.65|2781.65|2793.61|2780.61|34
1621993740000|2021-05-26 01:49:00|2762.24|2749.24|2762.29|2749.29|2762.43|2749.43|2761.58|2748.58|33
1621997200000|2021-05-26 02:46:40|2793.66|2780.66|2789.08|2776.08|2793.66|2780.66|2785.78|2772.78|34
1621997210000|2021-05-26 02:46:50|2789.07|2776.07|2792.32|2779.32|2793.22|2780.22|2788.5|2775.5|34
1621993750000|2021-05-26 01:49:10|2762.35|2749.35|2762.98|2749.98|2765.18|2752.18|2762.35|2749.35|34
1621997220000|2021-05-26 02:47:00|2792.29|2779.29|2793.16|2780.16|2795.01|2782.01|2792.29|2779.29|38
1621993760000|2021-05-26 01:49:20|2763.09|2750.09|2761.93|2748.93|2763.73|2750.73|2761.53|2748.53|39
1621997230000|2021-05-26 02:47:10|2793.14|2780.14|2792|2779|2793.53|2780.53|2790.88|2777.88|37
1621993770000|2021-05-26 01:49:30|2761.35|2748.35|2762.31|2749.31|2762.97|2749.97|2760.9|2747.9|40
1621997240000|2021-05-26 02:47:20|2791.59|2778.59|2787.71|2774.71|2791.59|2778.59|2787.18|2774.18|33
1621993780000|2021-05-26 01:49:40|2762.14|2749.14|2763.73|2750.73|2763.83|2750.83|2762.01|2749.01|34
1621997250000|2021-05-26 02:47:30|2787.7|2774.7|2791.66|2778.66|2791.76|2778.76|2787.7|2774.7|37
1621993790000|2021-05-26 01:49:50|2763.95|2750.95|2763.46|2750.46|2765.73|2752.73|2763.43|2750.43|38
1621997260000|2021-05-26 02:47:40|2791.68|2778.68|2793.25|2780.25|2794.68|2781.68|2791.51|2778.51|36
1621997270000|2021-05-26 02:47:50|2793.41|2780.41|2796.21|2783.21|2796.21|2783.21|2792.51|2779.51|28
1621993800000|2021-05-26 01:50:00|2763.54|2750.54|2763.77|2750.77|2764.41|2751.41|2763.54|2750.54|36
1621997280000|2021-05-26 02:48:00|2796.1|2783.1|2802.37|2789.37|2802.37|2789.37|2795.44|2782.44|40
1621993810000|2021-05-26 01:50:10|2763.69|2750.69|2764.98|2751.98|2765.5|2752.5|2763.69|2750.69|35
1621997290000|2021-05-26 02:48:10|2802.34|2789.34|2802.4|2789.4|2804.12|2791.12|2802.34|2789.34|39
1621997300000|2021-05-26 02:48:20|2802.42|2789.42|2801.59|2788.59|2802.56|2789.56|2800.72|2787.72|36
1621993820000|2021-05-26 01:50:20|2764.74|2751.74|2764.81|2751.81|2764.96|2751.96|2763.81|2750.81|36
1621997310000|2021-05-26 02:48:30|2801.19|2788.19|2801.81|2788.81|2801.94|2788.94|2799.9|2786.9|38
1621997320000|2021-05-26 02:48:40|2801.75|2788.75|2795.96|2782.96|2801.88|2788.88|2795.96|2782.96|38
1621993830000|2021-05-26 01:50:30|2764.88|2751.88|2764.3|2751.3|2765.56|2752.56|2764.19|2751.19|35
1621997330000|2021-05-26 02:48:50|2795.93|2782.93|2796.08|2783.08|2796.43|2783.43|2795.63|2782.63|33
1621993840000|2021-05-26 01:50:40|2764.27|2751.27|2763.94|2750.94|2765.11|2752.11|2763.77|2750.77|33
1621997340000|2021-05-26 02:49:00|2795.81|2782.81|2796.96|2783.96|2797.03|2784.03|2795.27|2782.27|28
1621993850000|2021-05-26 01:50:50|2764.24|2751.24|2764.55|2751.55|2765.82|2752.82|2763.88|2750.88|35
1621997350000|2021-05-26 02:49:10|2797.21|2784.21|2796.73|2783.73|2797.84|2784.84|2795.86|2782.86|33
1621997360000|2021-05-26 02:49:20|2796.96|2783.96|2799.42|2786.42|2800.26|2787.26|2796.53|2783.53|32
1621993860000|2021-05-26 01:51:00|2764.57|2751.57|2765.5|2752.5|2765.92|2752.92|2764.49|2751.49|29
1621997370000|2021-05-26 02:49:30|2799.41|2786.41|2798.97|2785.97|2799.41|2786.41|2797.84|2784.84|22
1621993870000|2021-05-26 01:51:10|2765.51|2752.51|2765.17|2752.17|2765.81|2752.81|2765.04|2752.04|34
1621997380000|2021-05-26 02:49:40|2798.95|2785.95|2799.77|2786.77|2800.5|2787.5|2798.13|2785.13|26
1621997390000|2021-05-26 02:49:50|2799.8|2786.8|2802.12|2789.12|2802.14|2789.14|2798.94|2785.94|35
1621993880000|2021-05-26 01:51:20|2765.5|2752.5|2764.19|2751.19|2765.67|2752.67|2763.86|2750.86|35
1621997400000|2021-05-26 02:50:00|2801.91|2788.91|2800.65|2787.65|2802.07|2789.07|2800.45|2787.45|34
1621993890000|2021-05-26 01:51:30|2763.96|2750.96|2762.01|2749.01|2763.96|2750.96|2761.94|2748.94|36
1621997410000|2021-05-26 02:50:10|2800.64|2787.64|2800.19|2787.19|2801.96|2788.96|2800.19|2787.19|37
1621997420000|2021-05-26 02:50:20|2800.29|2787.29|2800.5|2787.5|2801.48|2788.48|2800.29|2787.29|31
1621993900000|2021-05-26 01:51:40|2761.89|2748.89|2760.37|2747.37|2762.14|2749.14|2759.99|2746.99|38
1621997430000|2021-05-26 02:50:30|2800.44|2787.44|2800.58|2787.58|2801.14|2788.14|2800.36|2787.36|30
1621997440000|2021-05-26 02:50:40|2800.68|2787.68|2802.22|2789.22|2802.22|2789.22|2800.58|2787.58|31
1621993910000|2021-05-26 01:51:50|2761.04|2748.04|2760.26|2747.26|2762.09|2749.09|2760.05|2747.05|38
1621997450000|2021-05-26 02:50:50|2802.16|2789.16|2804.39|2791.39|2804.7|2791.7|2801.59|2788.59|30
1621993920000|2021-05-26 01:52:00|2760.15|2747.15|2762.17|2749.17|2762.47|2749.47|2760.15|2747.15|33
1621997460000|2021-05-26 02:51:00|2804.57|2791.57|2806.2|2793.2|2807.11|2794.11|2804.5|2791.5|38
1621997470000|2021-05-26 02:51:10|2806.35|2793.35|2805.72|2792.72|2807.88|2794.88|2805.11|2792.11|36
1621993930000|2021-05-26 01:52:10|2762.11|2749.11|2761.58|2748.58|2762.22|2749.22|2761.29|2748.29|35
1621997480000|2021-05-26 02:51:20|2805.28|2792.28|2803.33|2790.33|2805.74|2792.74|2803.04|2790.04|32
1621993940000|2021-05-26 01:52:20|2761.5|2748.5|2759.88|2746.88|2761.84|2748.84|2759.23|2746.23|37
1621997490000|2021-05-26 02:51:30|2803.34|2790.34|2801.29|2788.29|2803.34|2790.34|2801.27|2788.27|33
1621997500000|2021-05-26 02:51:40|2801.27|2788.27|2800.95|2787.95|2802.1|2789.1|2800.79|2787.79|34
1621993950000|2021-05-26 01:52:30|2759.49|2746.49|2758.77|2745.77|2760.01|2747.01|2758.54|2745.54|37
1621997510000|2021-05-26 02:51:50|2800.99|2787.99|2799.93|2786.93|2801.62|2788.62|2799.54|2786.54|35
1621993960000|2021-05-26 01:52:40|2758.74|2745.74|2760.54|2747.54|2760.57|2747.57|2758.3|2745.3|36
1621997520000|2021-05-26 02:52:00|2799.81|2786.81|2803.35|2790.35|2803.79|2790.79|2799.6|2786.6|37
1621993970000|2021-05-26 01:52:50|2760.31|2747.31|2759.26|2746.26|2760.5|2747.5|2758.89|2745.89|35
1621997530000|2021-05-26 02:52:10|2803.42|2790.42|2805.82|2792.82|2806.16|2793.16|2802.8|2789.8|34
1621993980000|2021-05-26 01:53:00|2759.21|2746.21|2759.54|2746.54|2760.95|2747.95|2759.11|2746.11|32
1621993990000|2021-05-26 01:53:10|2759.55|2746.55|2760.91|2747.91|2761.42|2748.42|2759.55|2746.55|29
1621997540000|2021-05-26 02:52:20|2806.01|2793.01|2806.18|2793.18|2806.66|2793.66|2805.74|2792.74|35
1621994000000|2021-05-26 01:53:20|2760.81|2747.81|2764.04|2751.04|2764.42|2751.42|2760.75|2747.75|39
1621997550000|2021-05-26 02:52:30|2806.34|2793.34|2806.14|2793.14|2806.58|2793.58|2806.05|2793.05|33
1621994010000|2021-05-26 01:53:30|2764.48|2751.48|2761.28|2748.28|2764.79|2751.79|2761.28|2748.28|35
1621997560000|2021-05-26 02:52:40|2806.05|2793.05|2805.01|2792.01|2806.63|2793.63|2804.64|2791.64|34
1621994020000|2021-05-26 01:53:40|2761.39|2748.39|2762.3|2749.3|2762.51|2749.51|2761|2748|33
1621997570000|2021-05-26 02:52:50|2805.51|2792.51|2803.93|2790.93|2806|2793|2803.93|2790.93|32
1621994030000|2021-05-26 01:53:50|2762.39|2749.39|2760.21|2747.21|2763.15|2750.15|2760.21|2747.21|38
1621997580000|2021-05-26 02:53:00|2804.16|2791.16|2804.89|2791.89|2805.39|2792.39|2803.83|2790.83|33
1621994040000|2021-05-26 01:54:00|2760.16|2747.16|2761.7|2748.7|2761.7|2748.7|2760.16|2747.16|37
1621997590000|2021-05-26 02:53:10|2804.93|2791.93|2810.14|2797.14|2810.18|2797.18|2804.87|2791.87|37
1621994050000|2021-05-26 01:54:10|2762.13|2749.13|2764.63|2751.63|2764.66|2751.66|2762.08|2749.08|37
1621994060000|2021-05-26 01:54:20|2764.66|2751.66|2762.93|2749.93|2764.75|2751.75|2762.8|2749.8|35
1621997600000|2021-05-26 02:53:20|2809.96|2796.96|2811.46|2798.46|2815.18|2802.18|2809.69|2796.69|40
1621994070000|2021-05-26 01:54:30|2762.95|2749.95|2763.95|2750.95|2765.91|2752.91|2762.95|2749.95|36
1621997610000|2021-05-26 02:53:30|2811.5|2798.5|2812.78|2799.78|2813.53|2800.53|2811.5|2798.5|35
1621994080000|2021-05-26 01:54:40|2763.64|2750.64|2763.01|2750.01|2763.72|2750.72|2760.35|2747.35|34
1621997620000|2021-05-26 02:53:40|2812.73|2799.73|2814.59|2801.59|2814.66|2801.66|2812.71|2799.71|34
1621994090000|2021-05-26 01:54:50|2763.09|2750.09|2761.05|2748.05|2763.09|2750.09|2760.07|2747.07|39
1621997630000|2021-05-26 02:53:50|2814.56|2801.56|2811.59|2798.59|2814.56|2801.56|2811.59|2798.59|31
1621997640000|2021-05-26 02:54:00|2811.6|2798.6|2806.72|2793.72|2812.23|2799.23|2806.72|2793.72|36
1621994100000|2021-05-26 01:55:00|2760.93|2747.93|2760.23|2747.23|2761.76|2748.76|2760.23|2747.23|39
1621997650000|2021-05-26 02:54:10|2806.5|2793.5|2810.83|2797.83|2810.83|2797.83|2806.47|2793.47|34
1621994110000|2021-05-26 01:55:10|2760.24|2747.24|2762.75|2749.75|2762.86|2749.86|2760.16|2747.16|36
1621997660000|2021-05-26 02:54:20|2810.89|2797.89|2811.39|2798.39|2811.52|2798.52|2810.89|2797.89|28
1621997670000|2021-05-26 02:54:30|2811.4|2798.4|2814.38|2801.38|2815.14|2802.14|2811.4|2798.4|32
1621994120000|2021-05-26 01:55:20|2763.3|2750.3|2761.26|2748.26|2763.56|2750.56|2760.94|2747.94|39
1621997680000|2021-05-26 02:54:40|2814.24|2801.24|2813.82|2800.82|2815.09|2802.09|2813.82|2800.82|34
1621994130000|2021-05-26 01:55:30|2761.38|2748.38|2761.03|2748.03|2761.94|2748.94|2760.76|2747.76|32
1621997690000|2021-05-26 02:54:50|2814.46|2801.46|2820.07|2807.07|2820.07|2807.07|2814.14|2801.14|36
1621997700000|2021-05-26 02:55:00|2819.8|2806.8|2822.02|2809.02|2823.63|2810.63|2819.67|2806.67|40
1621994140000|2021-05-26 01:55:40|2760.98|2747.98|2762.07|2749.07|2762.42|2749.42|2760.98|2747.98|30
1621997710000|2021-05-26 02:55:10|2821.43|2808.43|2816.74|2803.74|2821.43|2808.43|2816.51|2803.51|38
1621994150000|2021-05-26 01:55:50|2762.06|2749.06|2761.3|2748.3|2762.06|2749.06|2761.27|2748.27|34
1621997720000|2021-05-26 02:55:20|2816.94|2803.94|2817.12|2804.12|2817.73|2804.73|2816.32|2803.32|39
1621997730000|2021-05-26 02:55:30|2817.13|2804.13|2816.43|2803.43|2817.4|2804.4|2815.74|2802.74|38
1621994160000|2021-05-26 01:56:00|2761.35|2748.35|2761.56|2748.56|2761.63|2748.63|2760.67|2747.67|33
1621997740000|2021-05-26 02:55:40|2816.15|2803.15|2818|2805|2818|2805|2815.92|2802.92|28
1621994170000|2021-05-26 01:56:10|2761.35|2748.35|2763.12|2750.12|2763.5|2750.5|2761.27|2748.27|36
1621997750000|2021-05-26 02:55:50|2817.72|2804.72|2817.69|2804.69|2817.72|2804.72|2815.95|2802.95|28
1621997760000|2021-05-26 02:56:00|2817.95|2804.95|2816.71|2803.71|2817.99|2804.99|2816.6|2803.6|31
1621994180000|2021-05-26 01:56:20|2763.16|2750.16|2760.78|2747.78|2763.2|2750.2|2760.62|2747.62|35
1621997770000|2021-05-26 02:56:10|2816.42|2803.42|2817.21|2804.21|2817.79|2804.79|2816.42|2803.42|26
1621997780000|2021-05-26 02:56:20|2817.06|2804.06|2814.73|2801.73|2817.06|2804.06|2813.84|2800.84|38
1621994190000|2021-05-26 01:56:30|2760.7|2747.7|2760.93|2747.93|2761.64|2748.64|2760.43|2747.43|35
1621997790000|2021-05-26 02:56:30|2814.55|2801.55|2810.11|2797.11|2814.8|2801.8|2810.11|2797.11|35
1621994200000|2021-05-26 01:56:40|2761.03|2748.03|2760.44|2747.44|2762.48|2749.48|2760.44|2747.44|37
1621997800000|2021-05-26 02:56:40|2810.13|2797.13|2810.51|2797.51|2810.51|2797.51|2807.65|2794.65|34
1621997810000|2021-05-26 02:56:50|2810.31|2797.31|2809.45|2796.45|2810.62|2797.62|2809.31|2796.31|33
1621994210000|2021-05-26 01:56:50|2760.64|2747.64|2760.62|2747.62|2761.09|2748.09|2760.35|2747.35|31
1621997820000|2021-05-26 02:57:00|2809.71|2796.71|2811.53|2798.53|2811.77|2798.77|2809.71|2796.71|36
1621997830000|2021-05-26 02:57:10|2811.71|2798.71|2812.45|2799.45|2813.59|2800.59|2811.71|2798.71|37
1621994220000|2021-05-26 01:57:00|2760.61|2747.61|2760.73|2747.73|2761.18|2748.18|2760.43|2747.43|36
1621997840000|2021-05-26 02:57:20|2812.37|2799.37|2812.25|2799.25|2813.37|2800.37|2811.65|2798.65|38
1621994230000|2021-05-26 01:57:10|2760.85|2747.85|2760.75|2747.75|2761.1|2748.1|2760.42|2747.42|29
1621997850000|2021-05-26 02:57:30|2812.07|2799.07|2813.45|2800.45|2813.45|2800.45|2811.44|2798.44|37
1621994240000|2021-05-26 01:57:20|2760.87|2747.87|2761.12|2748.12|2762.25|2749.25|2760.52|2747.52|35
1621997860000|2021-05-26 02:57:40|2813.44|2800.44|2812.07|2799.07|2814.6|2801.6|2812|2799|29
1621994250000|2021-05-26 01:57:30|2761.49|2748.49|2761.18|2748.18|2761.5|2748.5|2760.77|2747.77|35
1621997870000|2021-05-26 02:57:50|2812.21|2799.21|2808.07|2795.07|2812.21|2799.21|2808.02|2795.02|36
1621997880000|2021-05-26 02:58:00|2808.31|2795.31|2807.83|2794.83|2808.76|2795.76|2807.83|2794.83|33
1621994260000|2021-05-26 01:57:40|2761.16|2748.16|2760.7|2747.7|2761.43|2748.43|2760.22|2747.22|30
1621997890000|2021-05-26 02:58:10|2808.11|2795.11|2807.99|2794.99|2808.52|2795.52|2807.64|2794.64|27
1621994270000|2021-05-26 01:57:50|2760.71|2747.71|2761.78|2748.78|2761.8|2748.8|2760.27|2747.27|37
1621994280000|2021-05-26 01:58:00|2761.92|2748.92|2762.99|2749.99|2764.69|2751.69|2761.92|2748.92|33
1621997900000|2021-05-26 02:58:20|2808|2795|2806.87|2793.87|2808.43|2795.43|2806.87|2793.87|27
1621994290000|2021-05-26 01:58:10|2763.15|2750.15|2762.8|2749.8|2764.01|2751.01|2762.6|2749.6|37
1621997910000|2021-05-26 02:58:30|2806.33|2793.33|2806.48|2793.48|2807.53|2794.53|2805.88|2792.88|33
1621994300000|2021-05-26 01:58:20|2762.29|2749.29|2761.99|2748.99|2762.61|2749.61|2760.77|2747.77|33
1621997920000|2021-05-26 02:58:40|2806.47|2793.47|2804.05|2791.05|2806.72|2793.72|2804.05|2791.05|33
1621997930000|2021-05-26 02:58:50|2803.94|2790.94|2802.82|2789.82|2804.04|2791.04|2801.92|2788.92|32
1621994310000|2021-05-26 01:58:30|2761.96|2748.96|2760.81|2747.81|2761.96|2748.96|2760.27|2747.27|34
1621997940000|2021-05-26 02:59:00|2802.83|2789.83|2804.08|2791.08|2804.08|2791.08|2802.19|2789.19|31
1621994320000|2021-05-26 01:58:40|2760.63|2747.63|2761.24|2748.24|2761.45|2748.45|2760.6|2747.6|29
1621997950000|2021-05-26 02:59:10|2803.54|2790.54|2807.43|2794.43|2808.05|2795.05|2803.54|2790.54|37
1621997960000|2021-05-26 02:59:20|2807.42|2794.42|2808.71|2795.71|2809.94|2796.94|2807.42|2794.42|37
1621994330000|2021-05-26 01:58:50|2761.47|2748.47|2761.26|2748.26|2761.47|2748.47|2760.94|2747.94|28
1621997970000|2021-05-26 02:59:30|2808.81|2795.81|2805.89|2792.89|2808.81|2795.81|2805.35|2792.35|34
1621997980000|2021-05-26 02:59:40|2806.03|2793.03|2805.04|2792.04|2806.24|2793.24|2805.04|2792.04|26
1621994340000|2021-05-26 01:59:00|2761.45|2748.45|2761.92|2748.92|2762.95|2749.95|2761.34|2748.34|36
1621997990000|2021-05-26 02:59:50|2805.07|2792.07|2804.95|2791.95|2805.46|2792.46|2804.89|2791.89|25
1621994350000|2021-05-26 01:59:10|2761.84|2748.84|2763.91|2750.91|2763.91|2750.91|2761.42|2748.42|33
1621998000000|2021-05-26 03:00:00|2805|2792|2809.85|2796.85|2809.85|2796.85|2805|2792|38
1621998010000|2021-05-26 03:00:10|2809.56|2796.56|2811.45|2798.45|2811.88|2798.88|2809.2|2796.2|34
1621994360000|2021-05-26 01:59:20|2763.92|2750.92|2765.42|2752.42|2765.42|2752.42|2763.18|2750.18|34
1621998020000|2021-05-26 03:00:20|2811.86|2798.86|2810.08|2797.08|2812.65|2799.65|2809.95|2796.95|33
1621994370000|2021-05-26 01:59:30|2765.81|2752.81|2767.34|2754.34|2768.31|2755.31|2765.81|2752.81|34
1621998030000|2021-05-26 03:00:30|2809.55|2796.55|2809.73|2796.73|2811.6|2798.6|2808.56|2795.56|37
1621994380000|2021-05-26 01:59:40|2767.15|2754.15|2768.26|2755.26|2768.74|2755.74|2764.95|2751.95|34
1621998040000|2021-05-26 03:00:40|2809.66|2796.66|2808.96|2795.96|2810.33|2797.33|2808.88|2795.88|32
1621994390000|2021-05-26 01:59:50|2768.77|2755.77|2770.11|2757.11|2770.23|2757.23|2766.44|2753.44|36
1621998050000|2021-05-26 03:00:50|2808.95|2795.95|2806.11|2793.11|2808.98|2795.98|2805.93|2792.93|37
1621994400000|2021-05-26 02:00:00|2770.14|2757.14|2783.33|2770.33|2783.53|2770.53|2769.52|2756.52|38
1621998060000|2021-05-26 03:01:00|2806.52|2793.52|2803.95|2790.95|2806.52|2793.52|2803.16|2790.16|35
1621994410000|2021-05-26 02:00:10|2783.48|2770.48|2778.26|2765.26|2784.87|2771.87|2778.25|2765.25|36
1621994420000|2021-05-26 02:00:20|2777.9|2764.9|2782.01|2769.01|2783.07|2770.07|2777.06|2764.06|37
1621998070000|2021-05-26 03:01:10|2803.98|2790.98|2802.29|2789.29|2803.98|2790.98|2802.28|2789.28|35
1621994430000|2021-05-26 02:00:30|2781.99|2768.99|2780.06|2767.06|2783.01|2770.01|2779.53|2766.53|38
1621998080000|2021-05-26 03:01:20|2802.27|2789.27|2802.02|2789.02|2803.36|2790.36|2801.92|2788.92|34
1621994440000|2021-05-26 02:00:40|2780.55|2767.55|2783.55|2770.55|2783.72|2770.72|2780.55|2767.55|39
1621998090000|2021-05-26 03:01:30|2802.03|2789.03|2800.79|2787.79|2802.41|2789.41|2800.47|2787.47|29
1621994450000|2021-05-26 02:00:50|2783.75|2770.75|2784.97|2771.97|2786.09|2773.09|2782.65|2769.65|38
1621998100000|2021-05-26 03:01:40|2800.66|2787.66|2799.3|2786.3|2800.91|2787.91|2799.3|2786.3|29
1621994460000|2021-05-26 02:01:00|2784.81|2771.81|2790.4|2777.4|2790.64|2777.64|2784.81|2771.81|38
1621998110000|2021-05-26 03:01:50|2799.17|2786.17|2798.49|2785.49|2799.25|2786.25|2797.66|2784.66|35
1621994470000|2021-05-26 02:01:10|2791.1|2778.1|2788.55|2775.55|2793.77|2780.77|2788|2775|40
1621998120000|2021-05-26 03:02:00|2798.64|2785.64|2800.88|2787.88|2801.07|2788.07|2798.64|2785.64|38
1621994480000|2021-05-26 02:01:20|2788.23|2775.23|2787.24|2774.24|2788.89|2775.89|2787.24|2774.24|36
1621998130000|2021-05-26 03:02:10|2801.07|2788.07|2802.75|2789.75|2803.12|2790.12|2800.69|2787.69|28
1621994490000|2021-05-26 02:01:30|2787.08|2774.08|2783.71|2770.71|2787.08|2774.08|2783.36|2770.36|34
1621998140000|2021-05-26 03:02:20|2802.74|2789.74|2803.05|2790.05|2803.05|2790.05|2802.74|2789.74|14
1621994500000|2021-05-26 02:01:40|2785.32|2772.32|2785.8|2772.8|2787.69|2774.69|2784.08|2771.08|40
1621998150000|2021-05-26 03:02:30|2803.03|2790.03|2803.45|2790.45|2803.67|2790.67|2802.7|2789.7|31
1621994510000|2021-05-26 02:01:50|2785.6|2772.6|2786.14|2773.14|2786.82|2773.82|2784.46|2771.46|38
1621998160000|2021-05-26 03:02:40|2803.21|2790.21|2802.16|2789.16|2803.82|2790.82|2801.59|2788.59|32
1621994520000|2021-05-26 02:02:00|2786.11|2773.11|2783.3|2770.3|2786.12|2773.12|2783.01|2770.01|40
1621998170000|2021-05-26 03:02:50|2802.09|2789.09|2800.96|2787.96|2802.23|2789.23|2800.94|2787.94|31
1621998180000|2021-05-26 03:03:00|2800.99|2787.99|2798.9|2785.9|2801.05|2788.05|2798.89|2785.89|29
1621994530000|2021-05-26 02:02:10|2783.8|2770.8|2783.08|2770.08|2784.59|2771.59|2782.64|2769.64|37
1621998190000|2021-05-26 03:03:10|2798.86|2785.86|2799.62|2786.62|2799.62|2786.62|2798.34|2785.34|28
1621994540000|2021-05-26 02:02:20|2783.69|2770.69|2778.9|2765.9|2783.7|2770.7|2778.9|2765.9|37
1621998200000|2021-05-26 03:03:20|2799.58|2786.58|2802.18|2789.18|2802.46|2789.46|2799.44|2786.44|30
1621994550000|2021-05-26 02:02:30|2778.83|2765.83|2779.2|2766.2|2781.61|2768.61|2778.59|2765.59|37
1621998210000|2021-05-26 03:03:30|2802.19|2789.19|2801.32|2788.32|2802.69|2789.69|2801.32|2788.32|33
1621998220000|2021-05-26 03:03:40|2801.29|2788.29|2798.41|2785.41|2801.29|2788.29|2798.39|2785.39|32
1621994560000|2021-05-26 02:02:40|2779.21|2766.21|2781.55|2768.55|2782.41|2769.41|2779.05|2766.05|38
1621998230000|2021-05-26 03:03:50|2798.42|2785.42|2798.22|2785.22|2798.75|2785.75|2798.22|2785.22|32
1621994570000|2021-05-26 02:02:50|2781.39|2768.39|2782.54|2769.54|2783.5|2770.5|2781.01|2768.01|34
1621998240000|2021-05-26 03:04:00|2798.24|2785.24|2799.21|2786.21|2799.75|2786.75|2798.24|2785.24|30
1621998250000|2021-05-26 03:04:10|2799.23|2786.23|2801.86|2788.86|2801.86|2788.86|2798.57|2785.57|33
1621994580000|2021-05-26 02:03:00|2782.71|2769.71|2782.78|2769.78|2783.21|2770.21|2781.55|2768.55|35
1621998260000|2021-05-26 03:04:20|2802.15|2789.15|2802.13|2789.13|2802.57|2789.57|2799.84|2786.84|36
1621994590000|2021-05-26 02:03:10|2782.71|2769.71|2782.36|2769.36|2785.11|2772.11|2781.93|2768.93|36
1621998270000|2021-05-26 03:04:30|2802.16|2789.16|2802.73|2789.73|2802.74|2789.74|2800.57|2787.57|33
1621994600000|2021-05-26 02:03:20|2782.48|2769.48|2781.21|2768.21|2782.49|2769.49|2780.78|2767.78|34
1621998280000|2021-05-26 03:04:40|2802.59|2789.59|2799.96|2786.96|2802.85|2789.85|2799.88|2786.88|24
1621994610000|2021-05-26 02:03:30|2781.2|2768.2|2780.54|2767.54|2781.2|2768.2|2777.81|2764.81|36
1621998290000|2021-05-26 03:04:50|2799.55|2786.55|2799.99|2786.99|2799.99|2786.99|2799.52|2786.52|27
1621994620000|2021-05-26 02:03:40|2780.67|2767.67|2785.18|2772.18|2785.63|2772.63|2780.67|2767.67|37
1621998300000|2021-05-26 03:05:00|2800.02|2787.02|2799.76|2786.76|2801.36|2788.36|2799.75|2786.75|31
1621994630000|2021-05-26 02:03:50|2785.13|2772.13|2785.3|2772.3|2785.91|2772.91|2784.94|2771.94|36
1621998310000|2021-05-26 03:05:10|2799.87|2786.87|2799.16|2786.16|2800.25|2787.25|2799.16|2786.16|32
1621994640000|2021-05-26 02:04:00|2785.41|2772.41|2784.72|2771.72|2785.71|2772.71|2784.18|2771.18|33
1621998320000|2021-05-26 03:05:20|2799.13|2786.13|2798.68|2785.68|2799.66|2786.66|2798.57|2785.57|34
1621994650000|2021-05-26 02:04:10|2784.67|2771.67|2785.09|2772.09|2786.38|2773.38|2784.06|2771.06|35
1621998330000|2021-05-26 03:05:30|2798.66|2785.66|2798.21|2785.21|2798.93|2785.93|2797.78|2784.78|32
1621994660000|2021-05-26 02:04:20|2785.15|2772.15|2785.35|2772.35|2786.11|2773.11|2784.06|2771.06|35
1621998340000|2021-05-26 03:05:40|2797.74|2784.74|2797.9|2784.9|2798.31|2785.31|2797.31|2784.31|29
1621998350000|2021-05-26 03:05:50|2797.84|2784.84|2799.52|2786.52|2799.74|2786.74|2796.84|2783.84|36
1621994670000|2021-05-26 02:04:30|2786.25|2773.25|2787.51|2774.51|2787.67|2774.67|2783.65|2770.65|35
1621998360000|2021-05-26 03:06:00|2799.86|2786.86|2800.5|2787.5|2800.88|2787.88|2798.83|2785.83|36
1621994680000|2021-05-26 02:04:40|2787.57|2774.57|2790.27|2777.27|2790.62|2777.62|2787.22|2774.22|37
1621998370000|2021-05-26 03:06:10|2800.89|2787.89|2804.05|2791.05|2804.49|2791.49|2799.82|2786.82|36
1621998380000|2021-05-26 03:06:20|2804.28|2791.28|2803.86|2790.86|2804.69|2791.69|2802.91|2789.91|34
1621994690000|2021-05-26 02:04:50|2790.07|2777.07|2784.33|2771.33|2791.34|2778.34|2782.42|2769.42|38
1621998390000|2021-05-26 03:06:30|2804.14|2791.14|2806.54|2793.54|2806.56|2793.56|2804.14|2791.14|31
1621994700000|2021-05-26 02:05:00|2785.07|2772.07|2784.86|2771.86|2787.26|2774.26|2783.85|2770.85|40
1621998400000|2021-05-26 03:06:40|2806.23|2793.23|2809.92|2796.92|2809.92|2796.92|2806.19|2793.19|35
1621998410000|2021-05-26 03:06:50|2810.4|2797.4|2811.56|2798.56|2811.92|2798.92|2810.13|2797.13|28
1621994710000|2021-05-26 02:05:10|2785.15|2772.15|2785.29|2772.29|2786.95|2773.95|2785.02|2772.02|37
1621998420000|2021-05-26 03:07:00|2811.44|2798.44|2810.3|2797.3|2811.57|2798.57|2810.07|2797.07|29
1621994720000|2021-05-26 02:05:20|2785.19|2772.19|2779.27|2766.27|2785.56|2772.56|2779.27|2766.27|34
1621998430000|2021-05-26 03:07:10|2810.26|2797.26|2808.71|2795.71|2810.29|2797.29|2808.63|2795.63|27
1621998440000|2021-05-26 03:07:20|2808.63|2795.63|2808.35|2795.35|2808.64|2795.64|2808.35|2795.35|11
1621994730000|2021-05-26 02:05:30|2778.83|2765.83|2780.2|2767.2|2780.59|2767.59|2774.34|2761.34|39
1621998450000|2021-05-26 03:07:30|2808.25|2795.25|2807.5|2794.5|2808.5|2795.5|2807.43|2794.43|29
1621994740000|2021-05-26 02:05:40|2780.71|2767.71|2779.33|2766.33|2781.32|2768.32|2778.09|2765.09|38
1621998460000|2021-05-26 03:07:40|2807.49|2794.49|2807.59|2794.59|2807.74|2794.74|2807.42|2794.42|13
1621998470000|2021-05-26 03:07:50|2807.57|2794.57|2807.21|2794.21|2807.57|2794.57|2806.79|2793.79|10
1621994750000|2021-05-26 02:05:50|2778.02|2765.02|2776.14|2763.14|2780.07|2767.07|2776.14|2763.14|38
1621998480000|2021-05-26 03:08:00|2807.32|2794.32|2810.32|2797.32|2810.32|2797.32|2807.11|2794.11|34
1621994760000|2021-05-26 02:06:00|2776.23|2763.23|2772.73|2759.73|2776.92|2763.92|2772.31|2759.31|34
1621998490000|2021-05-26 03:08:10|2810.26|2797.26|2811.06|2798.06|2811.68|2798.68|2809.45|2796.45|32
1621998500000|2021-05-26 03:08:20|2810.99|2797.99|2808.42|2795.42|2810.99|2797.99|2808.42|2795.42|28
1621994770000|2021-05-26 02:06:10|2772.83|2759.83|2773.43|2760.43|2774.2|2761.2|2771.79|2758.79|38
1621998510000|2021-05-26 03:08:30|2808.43|2795.43|2808.65|2795.65|2809.09|2796.09|2808.42|2795.42|28
1621994780000|2021-05-26 02:06:20|2773.62|2760.62|2769.89|2756.89|2773.81|2760.81|2768.87|2755.87|37
1621998520000|2021-05-26 03:08:40|2808.42|2795.42|2808.69|2795.69|2809.62|2796.62|2808.33|2795.33|31
1621994790000|2021-05-26 02:06:30|2769.45|2756.45|2766.93|2753.93|2771.03|2758.03|2766.54|2753.54|39
1621998530000|2021-05-26 03:08:50|2808.54|2795.54|2808.97|2795.97|2809.1|2796.1|2807.98|2794.98|28
1621994800000|2021-05-26 02:06:40|2767.39|2754.39|2767.4|2754.4|2768.49|2755.49|2765.03|2752.03|39
1621998540000|2021-05-26 03:09:00|2809.02|2796.02|2811.87|2798.87|2812.29|2799.29|2808.94|2795.94|33
1621994810000|2021-05-26 02:06:50|2767.67|2754.67|2767.38|2754.38|2768.41|2755.41|2766.32|2753.32|39
1621998550000|2021-05-26 03:09:10|2811.88|2798.88|2810.43|2797.43|2812.13|2799.13|2810.1|2797.1|37
1621994820000|2021-05-26 02:07:00|2767.32|2754.32|2768.92|2755.92|2769.59|2756.59|2766.24|2753.24|37
1621998560000|2021-05-26 03:09:20|2810.52|2797.52|2811.23|2798.23|2811.41|2798.41|2810.52|2797.52|35
1621994830000|2021-05-26 02:07:10|2768.96|2755.96|2771.91|2758.91|2771.91|2758.91|2768.45|2755.45|36
1621994840000|2021-05-26 02:07:20|2771.86|2758.86|2773.1|2760.1|2774.1|2761.1|2770.64|2757.64|38
1621998570000|2021-05-26 03:09:30|2811.24|2798.24|2811.23|2798.23|2812.19|2799.19|2811.11|2798.11|33
1621994850000|2021-05-26 02:07:30|2773.78|2760.78|2773.83|2760.83|2775.5|2762.5|2773.5|2760.5|38
1621998580000|2021-05-26 03:09:40|2811|2798|2811.75|2798.75|2812.13|2799.13|2810.43|2797.43|31
1621994860000|2021-05-26 02:07:40|2773.78|2760.78|2776.04|2763.04|2776.04|2763.04|2773.08|2760.08|37
1621998590000|2021-05-26 03:09:50|2811.66|2798.66|2811.12|2798.12|2812.79|2799.79|2811.12|2798.12|27
1621994870000|2021-05-26 02:07:50|2776.11|2763.11|2775.86|2762.86|2778.92|2765.92|2775.2|2762.2|40
1621998600000|2021-05-26 03:10:00|2812.18|2799.18|2811.14|2798.14|2812.18|2799.18|2810.85|2797.85|36
1621994880000|2021-05-26 02:08:00|2775.62|2762.62|2777.94|2764.94|2778.04|2765.04|2775.62|2762.62|37
1621998610000|2021-05-26 03:10:10|2811.15|2798.15|2810.28|2797.28|2811.46|2798.46|2809.84|2796.84|28
1621994890000|2021-05-26 02:08:10|2777.35|2764.35|2776.22|2763.22|2778.35|2765.35|2774.87|2761.87|34
1621998620000|2021-05-26 03:10:20|2810.22|2797.22|2810.52|2797.52|2811.11|2798.11|2810.03|2797.03|31
1621994900000|2021-05-26 02:08:20|2776.32|2763.32|2772.31|2759.31|2776.32|2763.32|2772.31|2759.31|37
1621998630000|2021-05-26 03:10:30|2810.55|2797.55|2810.85|2797.85|2811.18|2798.18|2810.49|2797.49|34
1621994910000|2021-05-26 02:08:30|2772.2|2759.2|2773.59|2760.59|2773.76|2760.76|2771.1|2758.1|35
1621998640000|2021-05-26 03:10:40|2810.86|2797.86|2811.78|2798.78|2811.78|2798.78|2810.75|2797.75|28
1621994920000|2021-05-26 02:08:40|2773.76|2760.76|2775.35|2762.35|2775.35|2762.35|2772.36|2759.36|36
1621998650000|2021-05-26 03:10:50|2811.81|2798.81|2813.9|2800.9|2813.9|2800.9|2811.62|2798.62|29
1621998660000|2021-05-26 03:11:00|2813.48|2800.48|2817.46|2804.46|2817.46|2804.46|2812.27|2799.27|31
1621994930000|2021-05-26 02:08:50|2775.23|2762.23|2774.88|2761.88|2775.87|2762.87|2773.35|2760.35|39
1621998670000|2021-05-26 03:11:10|2817.53|2804.53|2817.6|2804.6|2820.94|2807.94|2817.32|2804.32|34
1621994940000|2021-05-26 02:09:00|2774.81|2761.81|2774.34|2761.34|2774.82|2761.82|2774.01|2761.01|29
1621998680000|2021-05-26 03:11:20|2817.54|2804.54|2815.68|2802.68|2817.56|2804.56|2815.1|2802.1|35
1621994950000|2021-05-26 02:09:10|2774.2|2761.2|2772.57|2759.57|2774.45|2761.45|2772.26|2759.26|40
1621998690000|2021-05-26 03:11:30|2815.37|2802.37|2815.98|2802.98|2816.1|2803.1|2814.96|2801.96|31
1621994960000|2021-05-26 02:09:20|2772.52|2759.52|2773.69|2760.69|2774.05|2761.05|2771.18|2758.18|38
1621998700000|2021-05-26 03:11:40|2815.97|2802.97|2814.73|2801.73|2816.43|2803.43|2814.73|2801.73|37
1621998710000|2021-05-26 03:11:50|2814.57|2801.57|2813.8|2800.8|2814.94|2801.94|2812.36|2799.36|38
1621994970000|2021-05-26 02:09:30|2773.79|2760.79|2773.75|2760.75|2773.79|2760.79|2772.05|2759.05|32
1621998720000|2021-05-26 03:12:00|2813.65|2800.65|2812.15|2799.15|2814.47|2801.47|2811.33|2798.33|36
1621994980000|2021-05-26 02:09:40|2773.74|2760.74|2774.23|2761.23|2774.56|2761.56|2772.35|2759.35|36
1621998730000|2021-05-26 03:12:10|2812.4|2799.4|2810.8|2797.8|2812.41|2799.41|2810.8|2797.8|34
1621994990000|2021-05-26 02:09:50|2774.48|2761.48|2773.87|2760.87|2775.99|2762.99|2773.73|2760.73|37
1621998740000|2021-05-26 03:12:20|2810.81|2797.81|2810.66|2797.66|2811.8|2798.8|2810.65|2797.65|34
1621995000000|2021-05-26 02:10:00|2774.44|2761.44|2774.83|2761.83|2775.28|2762.28|2773.78|2760.78|32
1621998750000|2021-05-26 03:12:30|2810.82|2797.82|2808.84|2795.84|2811.35|2798.35|2808.3|2795.3|38
1621995010000|2021-05-26 02:10:10|2774.8|2761.8|2776.16|2763.16|2778.47|2765.47|2774.8|2761.8|36
1621998760000|2021-05-26 03:12:40|2808.87|2795.87|2809.83|2796.83|2810.92|2797.92|2808.87|2795.87|36
1621995020000|2021-05-26 02:10:20|2776.41|2763.41|2779.99|2766.99|2780.21|2767.21|2776.41|2763.41|37
1621998770000|2021-05-26 03:12:50|2809.25|2796.25|2810.23|2797.23|2810.23|2797.23|2808.31|2795.31|39
1621995030000|2021-05-26 02:10:30|2780.26|2767.26|2781.17|2768.17|2781.55|2768.55|2779.63|2766.63|35
1621998780000|2021-05-26 03:13:00|2810.66|2797.66|2810.4|2797.4|2811.04|2798.04|2809.87|2796.87|34
1621995040000|2021-05-26 02:10:40|2781.52|2768.52|2781.33|2768.33|2781.52|2768.52|2779.5|2766.5|37
1621995050000|2021-05-26 02:10:50|2781.51|2768.51|2780.91|2767.91|2782.03|2769.03|2779.64|2766.64|34
1621998790000|2021-05-26 03:13:10|2810.35|2797.35|2808.6|2795.6|2810.47|2797.47|2808.44|2795.44|29
1621995060000|2021-05-26 02:11:00|2780.87|2767.87|2784.73|2771.73|2784.73|2771.73|2780.22|2767.22|37
1621998800000|2021-05-26 03:13:20|2808.61|2795.61|2807.85|2794.85|2808.62|2795.62|2807.51|2794.51|25
1621995070000|2021-05-26 02:11:10|2784.68|2771.68|2788.33|2775.33|2791.08|2778.08|2784.22|2771.22|37
1621998810000|2021-05-26 03:13:30|2807.87|2794.87|2806.76|2793.76|2808.48|2795.48|2806.7|2793.7|33
1621995080000|2021-05-26 02:11:20|2787.7|2774.7|2787.86|2774.86|2789.18|2776.18|2785.84|2772.84|36
1621998820000|2021-05-26 03:13:40|2805.67|2792.67|2805.38|2792.38|2806.83|2793.83|2805.2|2792.2|38
1621995090000|2021-05-26 02:11:30|2787.83|2774.83|2789.72|2776.72|2789.72|2776.72|2786.42|2773.42|40
1621995100000|2021-05-26 02:11:40|2789.38|2776.38|2790.65|2777.65|2790.75|2777.75|2788.81|2775.81|38
1621998830000|2021-05-26 03:13:50|2805.64|2792.64|2804.42|2791.42|2805.64|2792.64|2803|2790|38
1621995110000|2021-05-26 02:11:50|2790.77|2777.77|2789.88|2776.88|2791.75|2778.75|2789.18|2776.18|34
1621998840000|2021-05-26 03:14:00|2804.5|2791.5|2805.81|2792.81|2805.81|2792.81|2804.24|2791.24|39
1621995120000|2021-05-26 02:12:00|2790.04|2777.04|2789.96|2776.96|2790.61|2777.61|2786.67|2773.67|40
1621998850000|2021-05-26 03:14:10|2805.91|2792.91|2805.88|2792.88|2805.93|2792.93|2805.72|2792.72|23
1621995130000|2021-05-26 02:12:10|2789.93|2776.93|2791.94|2778.94|2792.1|2779.1|2789.41|2776.41|40
1621998860000|2021-05-26 03:14:20|2805.95|2792.95|2805.13|2792.13|2806.6|2793.6|2805.11|2792.11|32
1621995140000|2021-05-26 02:12:20|2791.61|2778.61|2794.97|2781.97|2794.97|2781.97|2790.99|2777.99|39
1621998870000|2021-05-26 03:14:30|2804.82|2791.82|2803.6|2790.6|2804.82|2791.82|2803.27|2790.27|26
1621995150000|2021-05-26 02:12:30|2795.09|2782.09|2794.98|2781.98|2796.67|2783.67|2794.36|2781.36|35
1621998880000|2021-05-26 03:14:40|2803.58|2790.58|2808.18|2795.18|2808.2|2795.2|2803.56|2790.56|34
1621995160000|2021-05-26 02:12:40|2796.11|2783.11|2796.99|2783.99|2797.46|2784.46|2794.96|2781.96|36
1621998890000|2021-05-26 03:14:50|2808.3|2795.3|2807.96|2794.96|2808.79|2795.79|2807.72|2794.72|32
1621995170000|2021-05-26 02:12:50|2796.82|2783.82|2800.42|2787.42|2801.5|2788.5|2796.82|2783.82|38
1621998900000|2021-05-26 03:15:00|2807.78|2794.78|2812.35|2799.35|2812.35|2799.35|2807.71|2794.71|32
1621995180000|2021-05-26 02:13:00|2800.45|2787.45|2804.08|2791.08|2804.08|2791.08|2800.34|2787.34|36
1621998910000|2021-05-26 03:15:10|2812.27|2799.27|2813.84|2800.84|2813.84|2800.84|2811.18|2798.18|35
1621995190000|2021-05-26 02:13:10|2804.05|2791.05|2800.87|2787.87|2804.14|2791.14|2800.2|2787.2|35
1621998920000|2021-05-26 03:15:20|2813.64|2800.64|2816.74|2803.74|2818.18|2805.18|2813.59|2800.59|33
1621995200000|2021-05-26 02:13:20|2800.18|2787.18|2796.33|2783.33|2800.38|2787.38|2795.16|2782.16|38
1621998930000|2021-05-26 03:15:30|2816.73|2803.73|2815.41|2802.41|2817.26|2804.26|2815.41|2802.41|36
1621995210000|2021-05-26 02:13:30|2796.41|2783.41|2797.1|2784.1|2798.15|2785.15|2795.48|2782.48|37
1621998940000|2021-05-26 03:15:40|2815.15|2802.15|2816.13|2803.13|2816.21|2803.21|2814.77|2801.77|36
1621995220000|2021-05-26 02:13:40|2797.14|2784.14|2796.2|2783.2|2797.46|2784.46|2795.85|2782.85|38
1621998950000|2021-05-26 03:15:50|2816.16|2803.16|2818.66|2805.66|2818.78|2805.78|2815.55|2802.55|39
1621995230000|2021-05-26 02:13:50|2796.75|2783.75|2793.61|2780.61|2796.87|2783.87|2793.61|2780.61|34
1621995240000|2021-05-26 02:14:00|2793.6|2780.6|2796.27|2783.27|2796.83|2783.83|2793.54|2780.54|32
1621998960000|2021-05-26 03:16:00|2818.06|2805.06|2818.09|2805.09|2818.81|2805.81|2817.77|2804.77|36
1621995250000|2021-05-26 02:14:10|2796.44|2783.44|2799.48|2786.48|2799.48|2786.48|2796.37|2783.37|37
1621998970000|2021-05-26 03:16:10|2818.38|2805.38|2816.95|2803.95|2818.39|2805.39|2816.19|2803.19|33
1621995260000|2021-05-26 02:14:20|2800.16|2787.16|2801.27|2788.27|2801.27|2788.27|2798.56|2785.56|36
1621998980000|2021-05-26 03:16:20|2816.9|2803.9|2816.62|2803.62|2817.13|2804.13|2816.17|2803.17|33
1621995270000|2021-05-26 02:14:30|2801.31|2788.31|2797.35|2784.35|2801.44|2788.44|2797.35|2784.35|40
1621995280000|2021-05-26 02:14:40|2797.32|2784.32|2799.23|2786.23|2800.13|2787.13|2797.22|2784.22|37
1621998990000|2021-05-26 03:16:30|2816.47|2803.47|2814.61|2801.61|2816.47|2803.47|2814.55|2801.55|21
1621995290000|2021-05-26 02:14:50|2798.82|2785.82|2799.06|2786.06|2799.06|2786.06|2797.81|2784.81|39
1621999000000|2021-05-26 03:16:40|2814.71|2801.71|2814.85|2801.85|2815.68|2802.68|2813.91|2800.91|28
1621995300000|2021-05-26 02:15:00|2799.05|2786.05|2805.42|2792.42|2807.15|2794.15|2798.9|2785.9|37
1621999010000|2021-05-26 03:16:50|2814.21|2801.21|2816.48|2803.48|2816.66|2803.66|2813.92|2800.92|29
1621995310000|2021-05-26 02:15:10|2805.26|2792.26|2805.55|2792.55|2805.55|2792.55|2802.21|2789.21|34
1621995320000|2021-05-26 02:15:20|2805.6|2792.6|2804.51|2791.51|2805.61|2792.61|2803.39|2790.39|37
1621999020000|2021-05-26 03:17:00|2816.42|2803.42|2812.25|2799.25|2816.42|2803.42|2811.88|2798.88|35
1621995330000|2021-05-26 02:15:30|2804.4|2791.4|2801.93|2788.93|2804.45|2791.45|2801.93|2788.93|38
1621999030000|2021-05-26 03:17:10|2812.28|2799.28|2815.14|2802.14|2815.14|2802.14|2811.27|2798.27|39
1621995340000|2021-05-26 02:15:40|2802.28|2789.28|2800.88|2787.88|2802.75|2789.75|2800.5|2787.5|36
1621995350000|2021-05-26 02:15:50|2800.74|2787.74|2801.66|2788.66|2802.75|2789.75|2800.66|2787.66|39
1621999040000|2021-05-26 03:17:20|2814.83|2801.83|2812.95|2799.95|2815.58|2802.58|2812.95|2799.95|30
1621995360000|2021-05-26 02:16:00|2801.71|2788.71|2800.84|2787.84|2801.72|2788.72|2800.66|2787.66|39
1621999050000|2021-05-26 03:17:30|2812.93|2799.93|2814.54|2801.54|2814.58|2801.58|2812.25|2799.25|39
1621995370000|2021-05-26 02:16:10|2800.87|2787.87|2801.49|2788.49|2802.68|2789.68|2800.87|2787.87|37
1621999060000|2021-05-26 03:17:40|2814.19|2801.19|2814.35|2801.35|2815.32|2802.32|2814.04|2801.04|35
1621995380000|2021-05-26 02:16:20|2801.73|2788.73|2800.67|2787.67|2801.78|2788.78|2800.52|2787.52|31
1621999070000|2021-05-26 03:17:50|2814.16|2801.16|2815.91|2802.91|2815.93|2802.93|2812.34|2799.34|38
1621995390000|2021-05-26 02:16:30|2800.5|2787.5|2797.43|2784.43|2800.5|2787.5|2797.38|2784.38|38
1621995400000|2021-05-26 02:16:40|2797.36|2784.36|2797.28|2784.28|2798.38|2785.38|2797.03|2784.03|35
1621999080000|2021-05-26 03:18:00|2815.94|2802.94|2815.66|2802.66|2816.23|2803.23|2814.04|2801.04|38
1621995410000|2021-05-26 02:16:50|2797.24|2784.24|2797.33|2784.33|2798.01|2785.01|2797.16|2784.16|29
1621999090000|2021-05-26 03:18:10|2815.86|2802.86|2818.99|2805.99|2819.99|2806.99|2815.65|2802.65|34
1621995420000|2021-05-26 02:17:00|2797.31|2784.31|2795.41|2782.41|2797.82|2784.82|2795.41|2782.41|36
1621999100000|2021-05-26 03:18:20|2819.51|2806.51|2821.07|2808.07|2821.18|2808.18|2819.32|2806.32|37
1621995430000|2021-05-26 02:17:10|2795.36|2782.36|2794.57|2781.57|2796.04|2783.04|2794.47|2781.47|36
1621999110000|2021-05-26 03:18:30|2820.96|2807.96|2822.96|2809.96|2823.41|2810.41|2820.63|2807.63|33
1621995440000|2021-05-26 02:17:20|2794.6|2781.6|2796.26|2783.26|2796.66|2783.66|2794.41|2781.41|34
1621999120000|2021-05-26 03:18:40|2823.17|2810.17|2824.88|2811.88|2824.88|2811.88|2823.01|2810.01|33
1621995450000|2021-05-26 02:17:30|2796.24|2783.24|2795.23|2782.23|2796.33|2783.33|2794.73|2781.73|37
1621999130000|2021-05-26 03:18:50|2825.4|2812.4|2826.9|2813.9|2830.8|2817.8|2825.4|2812.4|40
1621999140000|2021-05-26 03:19:00|2827.06|2814.06|2826.78|2813.78|2827.44|2814.44|2824.36|2811.36|38
1621995460000|2021-05-26 02:17:40|2795.08|2782.08|2799.58|2786.58|2799.58|2786.58|2794.15|2781.15|35
1621999150000|2021-05-26 03:19:10|2826.79|2813.79|2829.06|2816.06|2829.61|2816.61|2825.57|2812.57|38
1621995470000|2021-05-26 02:17:50|2800.44|2787.44|2799.73|2786.73|2802.62|2789.62|2798.78|2785.78|38
1621999160000|2021-05-26 03:19:20|2829.45|2816.45|2832.86|2819.86|2833.39|2820.39|2829.32|2816.32|31
1621999170000|2021-05-26 03:19:30|2832.72|2819.72|2831.08|2818.08|2832.82|2819.82|2830.31|2817.31|32
1621995480000|2021-05-26 02:18:00|2799.55|2786.55|2800.73|2787.73|2801.54|2788.54|2798.12|2785.12|35
1621999180000|2021-05-26 03:19:40|2831.01|2818.01|2834.87|2821.87|2834.89|2821.89|2829.99|2816.99|34
1621995490000|2021-05-26 02:18:10|2801.02|2788.02|2803.54|2790.54|2803.62|2790.62|2800.85|2787.85|35
1621999190000|2021-05-26 03:19:50|2834.88|2821.88|2835.22|2822.22|2835.22|2822.22|2833.79|2820.79|37
1621995500000|2021-05-26 02:18:20|2803.65|2790.65|2804.03|2791.03|2804.16|2791.16|2802.42|2789.42|35
1621999200000|2021-05-26 03:20:00|2836.92|2823.92|2836.92|2823.92|2837.91|2824.91|2836.8|2823.8|16
1621995510000|2021-05-26 02:18:30|2804.26|2791.26|2806.28|2793.28|2808.03|2795.03|2804.26|2791.26|38
1621999210000|2021-05-26 03:20:10|2837.11|2824.11|2836.53|2823.53|2837.74|2824.74|2834.66|2821.66|37
1621995520000|2021-05-26 02:18:40|2805.96|2792.96|2810.22|2797.22|2810.22|2797.22|2805.39|2792.39|38
1621999220000|2021-05-26 03:20:20|2836.48|2823.48|2834.92|2821.92|2836.48|2823.48|2833.86|2820.86|37
1621999230000|2021-05-26 03:20:30|2835.03|2822.03|2832.97|2819.97|2835.03|2822.03|2832.97|2819.97|31
1621995530000|2021-05-26 02:18:50|2810.91|2797.91|2811.27|2798.27|2814.82|2801.82|2810.31|2797.31|35
1621999240000|2021-05-26 03:20:40|2833|2820|2832.54|2819.54|2833.54|2820.54|2832.54|2819.54|30
1621995540000|2021-05-26 02:19:00|2811.16|2798.16|2809.58|2796.58|2811.16|2798.16|2808.78|2795.78|37
1621999250000|2021-05-26 03:20:50|2832.14|2819.14|2832.22|2819.22|2832.4|2819.4|2830.43|2817.43|38
1621995550000|2021-05-26 02:19:10|2809.9|2796.9|2811.76|2798.76|2811.76|2798.76|2807.57|2794.57|39
1621999260000|2021-05-26 03:21:00|2832.12|2819.12|2830.66|2817.66|2832.12|2819.12|2830.17|2817.17|32
1621999270000|2021-05-26 03:21:10|2830.58|2817.58|2825.01|2812.01|2830.58|2817.58|2825.01|2812.01|37
1621995560000|2021-05-26 02:19:20|2811.84|2798.84|2814.08|2801.08|2814.46|2801.46|2811.37|2798.37|36
1621999280000|2021-05-26 03:21:20|2824.89|2811.89|2823.47|2810.47|2825.58|2812.58|2822.98|2809.98|38
1621995570000|2021-05-26 02:19:30|2814.36|2801.36|2818.21|2805.21|2818.4|2805.4|2814.34|2801.34|38
1621999290000|2021-05-26 03:21:30|2823.56|2810.56|2824.27|2811.27|2824.39|2811.39|2823.16|2810.16|34
1621999300000|2021-05-26 03:21:40|2824.15|2811.15|2827.74|2814.74|2830.1|2817.1|2824.01|2811.01|36
1621995580000|2021-05-26 02:19:40|2818.25|2805.25|2816.8|2803.8|2818.25|2805.25|2816.12|2803.12|37
1621999310000|2021-05-26 03:21:50|2827.73|2814.73|2826.98|2813.98|2827.99|2814.99|2826.91|2813.91|37
1621995590000|2021-05-26 02:19:50|2817.11|2804.11|2817.68|2804.68|2820.2|2807.2|2817.11|2804.11|36
1621999320000|2021-05-26 03:22:00|2826.99|2813.99|2824.17|2811.17|2827.05|2814.05|2824.13|2811.13|37
1621999330000|2021-05-26 03:22:10|2824.18|2811.18|2824.95|2811.95|2825.63|2812.63|2824.03|2811.03|37
1621995600000|2021-05-26 02:20:00|2817.96|2804.96|2823.89|2810.89|2823.89|2810.89|2817.6|2804.6|38
1621999340000|2021-05-26 03:22:20|2824.91|2811.91|2825.89|2812.89|2826.16|2813.16|2824.83|2811.83|31
1621995610000|2021-05-26 02:20:10|2824.58|2811.58|2825.52|2812.52|2825.73|2812.73|2823.56|2810.56|38
1621995620000|2021-05-26 02:20:20|2825.49|2812.49|2826.05|2813.05|2826.05|2813.05|2824|2811|36
1621999350000|2021-05-26 03:22:30|2825.73|2812.73|2824.13|2811.13|2825.73|2812.73|2823.98|2810.98|35
1621995630000|2021-05-26 02:20:30|2826|2813|2828.11|2815.11|2828.25|2815.25|2826|2813|33
1621999360000|2021-05-26 03:22:40|2824.1|2811.1|2823.88|2810.88|2824.11|2811.11|2821.59|2808.59|39
1621995640000|2021-05-26 02:20:40|2827.77|2814.77|2827.66|2814.66|2828.33|2815.33|2827.13|2814.13|38
1621999370000|2021-05-26 03:22:50|2823.79|2810.79|2822.21|2809.21|2824.34|2811.34|2822.21|2809.21|36
1621995650000|2021-05-26 02:20:50|2827.74|2814.74|2827.1|2814.1|2827.83|2814.83|2827.1|2814.1|34
1621999380000|2021-05-26 03:23:00|2822.27|2809.27|2822.73|2809.73|2822.76|2809.76|2822.19|2809.19|29
1621995660000|2021-05-26 02:21:00|2827.28|2814.28|2828.23|2815.23|2828.23|2815.23|2827.26|2814.26|28
1621999390000|2021-05-26 03:23:10|2822.77|2809.77|2824.56|2811.56|2824.6|2811.6|2822.4|2809.4|31
1621995670000|2021-05-26 02:21:10|2828.26|2815.26|2832.94|2819.94|2833.17|2820.17|2828.1|2815.1|33
1621999400000|2021-05-26 03:23:20|2824.62|2811.62|2826.23|2813.23|2826.6|2813.6|2824.5|2811.5|37
1621995680000|2021-05-26 02:21:20|2832.95|2819.95|2831.48|2818.48|2832.96|2819.96|2830.27|2817.27|32
1621999410000|2021-05-26 03:23:30|2826.04|2813.04|2827.28|2814.28|2827.28|2814.28|2826.04|2813.04|31
1621995690000|2021-05-26 02:21:30|2831.72|2818.72|2828.97|2815.97|2832.1|2819.1|2828.9|2815.9|36
1621999420000|2021-05-26 03:23:40|2827.29|2814.29|2826.01|2813.01|2827.29|2814.29|2826.01|2813.01|25
1621995700000|2021-05-26 02:21:40|2828.95|2815.95|2829.07|2816.07|2829.34|2816.34|2828.78|2815.78|36
1621995710000|2021-05-26 02:21:50|2829.05|2816.05|2829.57|2816.57|2830.58|2817.58|2829.05|2816.05|35
1621999430000|2021-05-26 03:23:50|2825.67|2812.67|2822.93|2809.93|2825.67|2812.67|2822.93|2809.93|26
1621995720000|2021-05-26 02:22:00|2829.38|2816.38|2830.92|2817.92|2831.32|2818.32|2827.93|2814.93|36
1621999440000|2021-05-26 03:24:00|2822.97|2809.97|2827.73|2814.73|2828.08|2815.08|2822.97|2809.97|38
1621999450000|2021-05-26 03:24:10|2827.4|2814.4|2829.42|2816.42|2829.42|2816.42|2827.37|2814.37|38
1621995730000|2021-05-26 02:22:10|2831.32|2818.32|2830.31|2817.31|2831.91|2818.91|2829.92|2816.92|36
1621999460000|2021-05-26 03:24:20|2829.21|2816.21|2827.39|2814.39|2829.21|2816.21|2827.39|2814.39|36
1621999470000|2021-05-26 03:24:30|2827.37|2814.37|2827.73|2814.73|2828.86|2815.86|2826.56|2813.56|37
1621995740000|2021-05-26 02:22:20|2830.13|2817.13|2827.91|2814.91|2830.54|2817.54|2827.87|2814.87|40
1621999480000|2021-05-26 03:24:40|2827.77|2814.77|2828.38|2815.38|2829.3|2816.3|2827.52|2814.52|32
1621995750000|2021-05-26 02:22:30|2827.93|2814.93|2826.6|2813.6|2829.3|2816.3|2826.6|2813.6|37
1621999490000|2021-05-26 03:24:50|2827.1|2814.1|2827.44|2814.44|2829.36|2816.36|2827.1|2814.1|35
1621999500000|2021-05-26 03:25:00|2827.66|2814.66|2828.88|2815.88|2828.88|2815.88|2827.63|2814.63|31
1621995760000|2021-05-26 02:22:40|2826.53|2813.53|2822.99|2809.99|2826.98|2813.98|2822.99|2809.99|40
1621999510000|2021-05-26 03:25:10|2828.81|2815.81|2826.12|2813.12|2828.92|2815.92|2825.72|2812.72|36
1621995770000|2021-05-26 02:22:50|2822.89|2809.89|2820.79|2807.79|2823.05|2810.05|2820.62|2807.62|36
1621999520000|2021-05-26 03:25:20|2825.97|2812.97|2825.89|2812.89|2826.2|2813.2|2825.36|2812.36|34
1621995780000|2021-05-26 02:23:00|2820.7|2807.7|2820.83|2807.83|2823.11|2810.11|2820.39|2807.39|34
1621995790000|2021-05-26 02:23:10|2821.07|2808.07|2823.58|2810.58|2823.9|2810.9|2820.94|2807.94|37
1621999530000|2021-05-26 03:25:30|2825.92|2812.92|2825.27|2812.27|2825.96|2812.96|2825.27|2812.27|25
1621995800000|2021-05-26 02:23:20|2823.68|2810.68|2821.88|2808.88|2823.68|2810.68|2821.58|2808.58|36
1621999540000|2021-05-26 03:25:40|2825.47|2812.47|2827.55|2814.55|2828.63|2815.63|2825.47|2812.47|37
1621995810000|2021-05-26 02:23:30|2821.74|2808.74|2820.41|2807.41|2821.74|2808.74|2819.81|2806.81|37
1621999550000|2021-05-26 03:25:50|2827.53|2814.53|2828.82|2815.82|2828.82|2815.82|2826.39|2813.39|33
1621999560000|2021-05-26 03:26:00|2828.84|2815.84|2831.74|2818.74|2831.93|2818.93|2828.84|2815.84|38
1621995820000|2021-05-26 02:23:40|2820.47|2807.47|2820.02|2807.02|2820.67|2807.67|2819.24|2806.24|37
1621999570000|2021-05-26 03:26:10|2831.7|2818.7|2827.22|2814.22|2831.7|2818.7|2827.09|2814.09|36
1621995830000|2021-05-26 02:23:50|2820|2807|2822.93|2809.93|2823.85|2810.85|2819.96|2806.96|35
1621999580000|2021-05-26 03:26:20|2827.14|2814.14|2826.6|2813.6|2827.14|2814.14|2826.31|2813.31|30
1621995840000|2021-05-26 02:24:00|2823.1|2810.1|2820.97|2807.97|2823.36|2810.36|2820.96|2807.96|33
1621999590000|2021-05-26 03:26:30|2826.62|2813.62|2825.35|2812.35|2826.62|2813.62|2825.08|2812.08|25
1621995850000|2021-05-26 02:24:10|2820.96|2807.96|2819.56|2806.56|2820.99|2807.99|2819.56|2806.56|28
1621995860000|2021-05-26 02:24:20|2819.52|2806.52|2821.2|2808.2|2821.68|2808.68|2819.38|2806.38|30
1621999600000|2021-05-26 03:26:40|2825.37|2812.37|2825.62|2812.62|2826.47|2813.47|2825.35|2812.35|19
1621999610000|2021-05-26 03:26:50|2825.71|2812.71|2826.11|2813.11|2826.34|2813.34|2825.46|2812.46|16
1621995870000|2021-05-26 02:24:30|2821.16|2808.16|2820.01|2807.01|2821.98|2808.98|2819.87|2806.87|38
1621999620000|2021-05-26 03:27:00|2826.14|2813.14|2827.33|2814.33|2827.52|2814.52|2826.13|2813.13|25
1621995880000|2021-05-26 02:24:40|2819.97|2806.97|2818.25|2805.25|2820.46|2807.46|2816.87|2803.87|39
1621999630000|2021-05-26 03:27:10|2827.23|2814.23|2827.76|2814.76|2827.76|2814.76|2826.95|2813.95|16
1621995890000|2021-05-26 02:24:50|2818.75|2805.75|2819.88|2806.88|2821.04|2808.04|2818.1|2805.1|37
1621999640000|2021-05-26 03:27:20|2827.63|2814.63|2828.89|2815.89|2829.83|2816.83|2827.27|2814.27|34
1621995900000|2021-05-26 02:25:00|2819.99|2806.99|2824.81|2811.81|2826.62|2813.62|2819.99|2806.99|40
1621999650000|2021-05-26 03:27:30|2828.9|2815.9|2827.67|2814.67|2832.01|2819.01|2827.48|2814.48|34
1621995910000|2021-05-26 02:25:10|2824.48|2811.48|2824.54|2811.54|2826.9|2813.9|2824.48|2811.48|40
1621999660000|2021-05-26 03:27:40|2827.9|2814.9|2829.11|2816.11|2829.11|2816.11|2826.33|2813.33|31
1621995920000|2021-05-26 02:25:20|2824.21|2811.21|2825.18|2812.18|2825.44|2812.44|2823.52|2810.52|39
1621999670000|2021-05-26 03:27:50|2829.09|2816.09|2828.87|2815.87|2829.59|2816.59|2828.44|2815.44|38
1621995930000|2021-05-26 02:25:30|2825.15|2812.15|2825.46|2812.46|2827.58|2814.58|2825.15|2812.15|33
1621995940000|2021-05-26 02:25:40|2825.4|2812.4|2826.08|2813.08|2826.87|2813.87|2824.94|2811.94|34
1621999680000|2021-05-26 03:28:00|2828.88|2815.88|2829.47|2816.47|2829.73|2816.73|2828.88|2815.88|33
1621995950000|2021-05-26 02:25:50|2826.09|2813.09|2825.32|2812.32|2826.49|2813.49|2824.65|2811.65|28
1621999690000|2021-05-26 03:28:10|2829.48|2816.48|2830.74|2817.74|2830.75|2817.75|2829.21|2816.21|19
1621995960000|2021-05-26 02:26:00|2825.16|2812.16|2823.24|2810.24|2825.76|2812.76|2823.24|2810.24|26
1621999700000|2021-05-26 03:28:20|2830.77|2817.77|2830.91|2817.91|2831.01|2818.01|2830.41|2817.41|16
1621995970000|2021-05-26 02:26:10|2823.41|2810.41|2825.24|2812.24|2825.74|2812.74|2823.36|2810.36|35
1621999710000|2021-05-26 03:28:30|2830.66|2817.66|2830.54|2817.54|2833.59|2820.59|2829.65|2816.65|38
1621995980000|2021-05-26 02:26:20|2825.19|2812.19|2824.41|2811.41|2825.38|2812.38|2824.03|2811.03|36
1621995990000|2021-05-26 02:26:30|2824.51|2811.51|2823.57|2810.57|2824.69|2811.69|2823.45|2810.45|38
1621999720000|2021-05-26 03:28:40|2830.4|2817.4|2832.13|2819.13|2832.13|2819.13|2829.34|2816.34|33
1621996000000|2021-05-26 02:26:40|2823.62|2810.62|2823.85|2810.85|2824.9|2811.9|2823.43|2810.43|30
1621999730000|2021-05-26 03:28:50|2832.36|2819.36|2831.01|2818.01|2832.98|2819.98|2830.84|2817.84|37
1621996010000|2021-05-26 02:26:50|2823.98|2810.98|2825.9|2812.9|2826.41|2813.41|2823.98|2810.98|38
1621999740000|2021-05-26 03:29:00|2830.96|2817.96|2829.34|2816.34|2830.96|2817.96|2828.85|2815.85|30
1621996020000|2021-05-26 02:27:00|2826.05|2813.05|2826.83|2813.83|2826.84|2813.84|2825.76|2812.76|32
1621999750000|2021-05-26 03:29:10|2829.31|2816.31|2830.71|2817.71|2831.22|2818.22|2829.3|2816.3|24
1621996030000|2021-05-26 02:27:10|2826.56|2813.56|2827.85|2814.85|2828.23|2815.23|2826.56|2813.56|25
1621999760000|2021-05-26 03:29:20|2830.89|2817.89|2831.13|2818.13|2831.34|2818.34|2830.05|2817.05|28
1621996040000|2021-05-26 02:27:20|2827.94|2814.94|2831.88|2818.88|2834.35|2821.35|2827.88|2814.88|35
1621999770000|2021-05-26 03:29:30|2831.1|2818.1|2830.5|2817.5|2831.1|2818.1|2830.46|2817.46|28
1621996050000|2021-05-26 02:27:30|2832.18|2819.18|2836.52|2823.52|2836.52|2823.52|2829.93|2816.93|36
1621999780000|2021-05-26 03:29:40|2830.6|2817.6|2830.05|2817.05|2830.6|2817.6|2829.64|2816.64|12
1621996060000|2021-05-26 02:27:40|2836.67|2823.67|2838.24|2825.24|2839.32|2826.32|2836.67|2823.67|31
1621999790000|2021-05-26 03:29:50|2830.35|2817.35|2829.37|2816.37|2830.35|2817.35|2828.9|2815.9|12
1621996070000|2021-05-26 02:27:50|2839.31|2826.31|2841.38|2828.38|2841.38|2828.38|2837.29|2824.29|32
1621999800000|2021-05-26 03:30:00|2829.28|2816.28|2827.72|2814.72|2829.34|2816.34|2827.72|2814.72|25
1621996080000|2021-05-26 02:28:00|2841.91|2828.91|2844.77|2831.77|2845.14|2832.14|2841.65|2828.65|28
1621999810000|2021-05-26 03:30:10|2827.69|2814.69|2826.63|2813.63|2827.86|2814.86|2826.11|2813.11|31
1621996090000|2021-05-26 02:28:10|2846.91|2833.91|2847.63|2834.63|2847.63|2834.63|2846.14|2833.14|38
1621999820000|2021-05-26 03:30:20|2826.5|2813.5|2826.01|2813.01|2826.61|2813.61|2825.9|2812.9|27
1621996100000|2021-05-26 02:28:20|2847.48|2834.48|2850.55|2837.55|2851.05|2838.05|2846.66|2833.66|37
1621996110000|2021-05-26 02:28:30|2850.05|2837.05|2849.07|2836.07|2850.31|2837.31|2845.44|2832.44|39
1621999830000|2021-05-26 03:30:30|2826|2813|2826.06|2813.06|2826.12|2813.12|2824.92|2811.92|35
1621996120000|2021-05-26 02:28:40|2849.08|2836.08|2848.5|2835.5|2849.08|2836.08|2846.13|2833.13|39
1621999840000|2021-05-26 03:30:40|2826.02|2813.02|2825.91|2812.91|2826.21|2813.21|2825.15|2812.15|31
1621996130000|2021-05-26 02:28:50|2848.32|2835.32|2848.74|2835.74|2849.33|2836.33|2847.28|2834.28|34
1621999850000|2021-05-26 03:30:50|2826|2813|2825.32|2812.32|2826.11|2813.11|2825.24|2812.24|17
1621999860000|2021-05-26 03:31:00|2825.33|2812.33|2827.72|2814.72|2827.91|2814.91|2825.33|2812.33|30
1621996140000|2021-05-26 02:29:00|2848.36|2835.36|2847.98|2834.98|2849.96|2836.96|2847.54|2834.54|35
1621999870000|2021-05-26 03:31:10|2827.74|2814.74|2827.81|2814.81|2828|2815|2827.52|2814.52|20
1621996150000|2021-05-26 02:29:10|2847.94|2834.94|2845.49|2832.49|2848.04|2835.04|2845.49|2832.49|35
1621999880000|2021-05-26 03:31:20|2827.71|2814.71|2825.89|2812.89|2828.48|2815.48|2825.77|2812.77|35
1621996160000|2021-05-26 02:29:20|2845.46|2832.46|2841.8|2828.8|2845.46|2832.46|2840.8|2827.8|36
1621999890000|2021-05-26 03:31:30|2825.84|2812.84|2824.09|2811.09|2826|2813|2824.04|2811.04|29
1621996170000|2021-05-26 02:29:30|2841.98|2828.98|2843.51|2830.51|2845.02|2832.02|2841.98|2828.98|33
1621996180000|2021-05-26 02:29:40|2843.7|2830.7|2842.71|2829.71|2843.72|2830.72|2842.44|2829.44|32
1621999900000|2021-05-26 03:31:40|2823.8|2810.8|2823.61|2810.61|2823.8|2810.8|2822.87|2809.87|36
1621996190000|2021-05-26 02:29:50|2842.62|2829.62|2842.66|2829.66|2843.99|2830.99|2842.45|2829.45|37
1621999910000|2021-05-26 03:31:50|2823.6|2810.6|2822.74|2809.74|2823.62|2810.62|2822.74|2809.74|23
1621996200000|2021-05-26 02:30:00|2842.58|2829.58|2845.31|2832.31|2845.91|2832.91|2842.5|2829.5|35
1621999920000|2021-05-26 03:32:00|2822.81|2809.81|2820.94|2807.94|2823.42|2810.42|2820.85|2807.85|32
1621996210000|2021-05-26 02:30:10|2845.72|2832.72|2846.87|2833.87|2846.87|2833.87|2845.41|2832.41|36
1621999930000|2021-05-26 03:32:10|2820.82|2807.82|2820.17|2807.17|2821.04|2808.04|2820.06|2807.06|32
1621996220000|2021-05-26 02:30:20|2846.56|2833.56|2846.06|2833.06|2847.13|2834.13|2845.41|2832.41|34
1621996230000|2021-05-26 02:30:30|2845.91|2832.91|2846.98|2833.98|2847.97|2834.97|2845.91|2832.91|35
1621999940000|2021-05-26 03:32:20|2820.18|2807.18|2818.24|2805.24|2820.21|2807.21|2818.24|2805.24|27
1621996240000|2021-05-26 02:30:40|2846.7|2833.7|2848.16|2835.16|2848.47|2835.47|2846.5|2833.5|30
1621999950000|2021-05-26 03:32:30|2817.94|2804.94|2815.15|2802.15|2817.94|2804.94|2814.57|2801.57|38
1621996250000|2021-05-26 02:30:50|2848.38|2835.38|2848.71|2835.71|2848.74|2835.74|2848.3|2835.3|16
1621999960000|2021-05-26 03:32:40|2815.36|2802.36|2816.57|2803.57|2816.75|2803.75|2815.36|2802.36|35
1621996260000|2021-05-26 02:31:00|2848.74|2835.74|2851.34|2838.34|2851.34|2838.34|2848.46|2835.46|29
1621999970000|2021-05-26 03:32:50|2816.5|2803.5|2814.19|2801.19|2816.5|2803.5|2814|2801|30
1621996270000|2021-05-26 02:31:10|2851.18|2838.18|2851.98|2838.98|2852.46|2839.46|2849.57|2836.57|35
1621999980000|2021-05-26 03:33:00|2814.23|2801.23|2813.27|2800.27|2814.43|2801.43|2813.15|2800.15|30
1621996280000|2021-05-26 02:31:20|2851.62|2838.62|2850.59|2837.59|2852.44|2839.44|2849.85|2836.85|30
1621996290000|2021-05-26 02:31:30|2850.55|2837.55|2847.97|2834.97|2850.56|2837.56|2847.89|2834.89|35
1621999990000|2021-05-26 03:33:10|2813.29|2800.29|2814.62|2801.62|2814.84|2801.84|2813.29|2800.29|28
1621996300000|2021-05-26 02:31:40|2847.85|2834.85|2848.53|2835.53|2849.84|2836.84|2847.85|2834.85|35
1622000000000|2021-05-26 03:33:20|2814.47|2801.47|2816.59|2803.59|2816.59|2803.59|2814.22|2801.22|33
1621996310000|2021-05-26 02:31:50|2848.55|2835.55|2848.61|2835.61|2849.05|2836.05|2848.46|2835.46|36
1622000010000|2021-05-26 03:33:30|2816.76|2803.76|2817.19|2804.19|2817.29|2804.29|2816.63|2803.63|33
1621996320000|2021-05-26 02:32:00|2848.59|2835.59|2836.34|2823.34|2848.6|2835.6|2836.34|2823.34|38
1622000020000|2021-05-26 03:33:40|2816.99|2803.99|2820.23|2807.23|2820.23|2807.23|2816.99|2803.99|32
1622000030000|2021-05-26 03:33:50|2820.33|2807.33|2822.69|2809.69|2822.75|2809.75|2820.13|2807.13|35
1621996330000|2021-05-26 02:32:10|2836.47|2823.47|2832.89|2819.89|2837.52|2824.52|2832.64|2819.64|39
1622000040000|2021-05-26 03:34:00|2822.56|2809.56|2826.16|2813.16|2826.16|2813.16|2822.56|2809.56|32
1621996340000|2021-05-26 02:32:20|2832.83|2819.83|2833.04|2820.04|2833.5|2820.5|2832.38|2819.38|37
1622000050000|2021-05-26 03:34:10|2826.17|2813.17|2827.37|2814.37|2829.16|2816.16|2826.17|2813.17|35
1622000060000|2021-05-26 03:34:20|2827.36|2814.36|2826.02|2813.02|2827.77|2814.77|2825.55|2812.55|37
1621996350000|2021-05-26 02:32:30|2832.8|2819.8|2832.2|2819.2|2833.16|2820.16|2831.5|2818.5|37
1622000070000|2021-05-26 03:34:30|2826.03|2813.03|2822.51|2809.51|2826.04|2813.04|2822.51|2809.51|30
1621996360000|2021-05-26 02:32:40|2832.01|2819.01|2830.55|2817.55|2832.59|2819.59|2830.54|2817.54|34
1621996370000|2021-05-26 02:32:50|2830.48|2817.48|2833.17|2820.17|2833.17|2820.17|2830.3|2817.3|35
1622000080000|2021-05-26 03:34:40|2822.4|2809.4|2822.84|2809.84|2822.84|2809.84|2822.11|2809.11|28
1622000090000|2021-05-26 03:34:50|2822.94|2809.94|2823.53|2810.53|2823.75|2810.75|2822.84|2809.84|28
1621996380000|2021-05-26 02:33:00|2833.46|2820.46|2831.3|2818.3|2834.22|2821.22|2830.72|2817.72|35
1622000100000|2021-05-26 03:35:00|2823.58|2810.58|2822.83|2809.83|2823.81|2810.81|2822.79|2809.79|16
1621996390000|2021-05-26 02:33:10|2831.05|2818.05|2829.79|2816.79|2831.05|2818.05|2829.37|2816.37|36
1622000110000|2021-05-26 03:35:10|2822.91|2809.91|2821.41|2808.41|2823.07|2810.07|2821.41|2808.41|25
1621996400000|2021-05-26 02:33:20|2829.27|2816.27|2830.84|2817.84|2831.42|2818.42|2828.54|2815.54|37
1622000120000|2021-05-26 03:35:20|2821.38|2808.38|2820.94|2807.94|2822.01|2809.01|2820.5|2807.5|31
1621996410000|2021-05-26 02:33:30|2830.76|2817.76|2828.69|2815.69|2830.76|2817.76|2826.53|2813.53|36
1622000130000|2021-05-26 03:35:30|2820.92|2807.92|2818.77|2805.77|2820.93|2807.93|2818.77|2805.77|31
1622000140000|2021-05-26 03:35:40|2818.74|2805.74|2818.52|2805.52|2818.85|2805.85|2818.08|2805.08|35
1621996420000|2021-05-26 02:33:40|2828.57|2815.57|2828.42|2815.42|2829.42|2816.42|2827.74|2814.74|37
1622000150000|2021-05-26 03:35:50|2818.27|2805.27|2818.66|2805.66|2818.98|2805.98|2817.73|2804.73|29
1621996430000|2021-05-26 02:33:50|2828.38|2815.38|2827.47|2814.47|2828.38|2815.38|2827.3|2814.3|29
1622000160000|2021-05-26 03:36:00|2818.65|2805.65|2819.02|2806.02|2819.47|2806.47|2818.52|2805.52|29
1622000170000|2021-05-26 03:36:10|2819.55|2806.55|2819.24|2806.24|2819.81|2806.81|2818.96|2805.96|24
1621996440000|2021-05-26 02:34:00|2827.7|2814.7|2828.5|2815.5|2829.58|2816.58|2827.65|2814.65|36
1622000180000|2021-05-26 03:36:20|2819.25|2806.25|2818.47|2805.47|2819.25|2806.25|2818.13|2805.13|32
1622000190000|2021-05-26 03:36:30|2818.52|2805.52|2821.85|2808.85|2821.85|2808.85|2818.52|2805.52|23
1621996450000|2021-05-26 02:34:10|2828.55|2815.55|2828.09|2815.09|2828.55|2815.55|2827.8|2814.8|29
1622000200000|2021-05-26 03:36:40|2821.37|2808.37|2821.7|2808.7|2824.64|2811.64|2821.2|2808.2|34
1621996460000|2021-05-26 02:34:20|2828.08|2815.08|2828.05|2815.05|2828.48|2815.48|2827.7|2814.7|31
1622000210000|2021-05-26 03:36:50|2822.05|2809.05|2822.29|2809.29|2822.75|2809.75|2820.47|2807.47|34
1621996470000|2021-05-26 02:34:30|2828.21|2815.21|2827.27|2814.27|2828.4|2815.4|2826.64|2813.64|39
1622000220000|2021-05-26 03:37:00|2822.26|2809.26|2820.96|2807.96|2822.59|2809.59|2820.96|2807.96|31
1622000230000|2021-05-26 03:37:10|2820.95|2807.95|2822.13|2809.13|2822.13|2809.13|2820.95|2807.95|21
1621996480000|2021-05-26 02:34:40|2827.07|2814.07|2827.74|2814.74|2828.14|2815.14|2826.4|2813.4|32
1622000240000|2021-05-26 03:37:20|2822.79|2809.79|2827.18|2814.18|2827.18|2814.18|2821.84|2808.84|32
1621996490000|2021-05-26 02:34:50|2827.36|2814.36|2827.93|2814.93|2827.93|2814.93|2826.28|2813.28|30
1621996500000|2021-05-26 02:35:00|2827.97|2814.97|2828.67|2815.67|2829.02|2816.02|2827.51|2814.51|27
1622000250000|2021-05-26 03:37:30|2827.19|2814.19|2826.14|2813.14|2827.57|2814.57|2826.06|2813.06|36
1621996510000|2021-05-26 02:35:10|2828.6|2815.6|2832.29|2819.29|2832.29|2819.29|2828.04|2815.04|30
1622000260000|2021-05-26 03:37:40|2826.04|2813.04|2825.21|2812.21|2826.18|2813.18|2824.68|2811.68|27
1621996520000|2021-05-26 02:35:20|2832.35|2819.35|2827.77|2814.77|2832.35|2819.35|2827.77|2814.77|30
1622000270000|2021-05-26 03:37:50|2825.23|2812.23|2826.34|2813.34|2826.56|2813.56|2825.02|2812.02|28
1621996530000|2021-05-26 02:35:30|2827.75|2814.75|2827.84|2814.84|2828.27|2815.27|2827.4|2814.4|23
1622000280000|2021-05-26 03:38:00|2826.27|2813.27|2826.63|2813.63|2826.63|2813.63|2825.68|2812.68|16
1621996540000|2021-05-26 02:35:40|2827.83|2814.83|2825.95|2812.95|2827.83|2814.83|2825.95|2812.95|29
1622000290000|2021-05-26 03:38:10|2826.64|2813.64|2826.36|2813.36|2826.73|2813.73|2826.07|2813.07|18
1621996550000|2021-05-26 02:35:50|2825.84|2812.84|2826.71|2813.71|2827.04|2814.04|2825.18|2812.18|30
1621996560000|2021-05-26 02:36:00|2826.65|2813.65|2825.27|2812.27|2826.76|2813.76|2824.95|2811.95|35
1622000300000|2021-05-26 03:38:20|2826.4|2813.4|2826.22|2813.22|2826.5|2813.5|2826.21|2813.21|21
1621996570000|2021-05-26 02:36:10|2825.04|2812.04|2822.86|2809.86|2825.14|2812.14|2822.86|2809.86|37
1622000310000|2021-05-26 03:38:30|2826.29|2813.29|2827.05|2814.05|2827.05|2814.05|2826.29|2813.29|13
1621996580000|2021-05-26 02:36:20|2822.85|2809.85|2818.63|2805.63|2822.85|2809.85|2818.47|2805.47|38
1621996590000|2021-05-26 02:36:30|2818.44|2805.44|2819.52|2806.52|2820.56|2807.56|2818.07|2805.07|37
1622000320000|2021-05-26 03:38:40|2826.93|2813.93|2828.48|2815.48|2828.87|2815.87|2826.78|2813.78|32
1621996600000|2021-05-26 02:36:40|2819.46|2806.46|2820.83|2807.83|2820.87|2807.87|2819.38|2806.38|32
1622000330000|2021-05-26 03:38:50|2829.32|2816.32|2834.15|2821.15|2834.15|2821.15|2828.1|2815.1|27
1621996610000|2021-05-26 02:36:50|2820.68|2807.68|2817.87|2804.87|2820.68|2807.68|2817.86|2804.86|29
1622000340000|2021-05-26 03:39:00|2834.17|2821.17|2837.87|2824.87|2839.1|2826.1|2834.17|2821.17|39
1621996620000|2021-05-26 02:37:00|2817.93|2804.93|2819.3|2806.3|2820.01|2807.01|2817.93|2804.93|32
1622000350000|2021-05-26 03:39:10|2837.32|2824.32|2839.99|2826.99|2839.99|2826.99|2836.56|2823.56|37
1621996630000|2021-05-26 02:37:10|2819.25|2806.25|2821.01|2808.01|2821.51|2808.51|2818.95|2805.95|33
1622000360000|2021-05-26 03:39:20|2839.82|2826.82|2838.91|2825.91|2839.91|2826.91|2837|2824|40
1621996640000|2021-05-26 02:37:20|2820.86|2807.86|2821.92|2808.92|2822.17|2809.17|2820.86|2807.86|23
1622000370000|2021-05-26 03:39:30|2839.12|2826.12|2838.45|2825.45|2839.31|2826.31|2838.42|2825.42|35
1621996650000|2021-05-26 02:37:30|2822.23|2809.23|2826.35|2813.35|2826.49|2813.49|2822.17|2809.17|39
1622000380000|2021-05-26 03:39:40|2838.47|2825.47|2838.86|2825.86|2839.14|2826.14|2838.22|2825.22|32
1621996660000|2021-05-26 02:37:40|2825.95|2812.95|2825.74|2812.74|2826.31|2813.31|2825.41|2812.41|36
1622000390000|2021-05-26 03:39:50|2839.19|2826.19|2839.53|2826.53|2839.91|2826.91|2839.19|2826.19|30
1621996670000|2021-05-26 02:37:50|2825.45|2812.45|2825.41|2812.41|2825.8|2812.8|2824.89|2811.89|27
1622000400000|2021-05-26 03:40:00|2839.54|2826.54|2837.13|2824.13|2840.05|2827.05|2837.13|2824.13|31
1621996680000|2021-05-26 02:38:00|2825.55|2812.55|2825.54|2812.54|2825.55|2812.55|2824.75|2811.75|30
1622000410000|2021-05-26 03:40:10|2837.07|2824.07|2836.23|2823.23|2837.07|2824.07|2835.94|2822.94|35
1621996690000|2021-05-26 02:38:10|2825.55|2812.55|2826.06|2813.06|2826.64|2813.64|2825.55|2812.55|32
1621996700000|2021-05-26 02:38:20|2826.07|2813.07|2826.73|2813.73|2826.75|2813.75|2825.97|2812.97|23
1622000420000|2021-05-26 03:40:20|2836.04|2823.04|2830.82|2817.82|2836.04|2823.04|2830.79|2817.79|32
1621996710000|2021-05-26 02:38:30|2826.84|2813.84|2826.96|2813.96|2827.18|2814.18|2826.22|2813.22|32
1622000430000|2021-05-26 03:40:30|2830.8|2817.8|2827.93|2814.93|2830.8|2817.8|2827.38|2814.38|37
1621996720000|2021-05-26 02:38:40|2826.97|2813.97|2825.59|2812.59|2827.14|2814.14|2825.59|2812.59|21
1622000440000|2021-05-26 03:40:40|2827.8|2814.8|2827.44|2814.44|2828.13|2815.13|2827.44|2814.44|24
1621996730000|2021-05-26 02:38:50|2825.55|2812.55|2821.07|2808.07|2825.55|2812.55|2818.82|2805.82|36
1622000450000|2021-05-26 03:40:50|2827.42|2814.42|2825.53|2812.53|2827.42|2814.42|2825.53|2812.53|35
1621996740000|2021-05-26 02:39:00|2820.57|2807.57|2822.21|2809.21|2822.21|2809.21|2819.73|2806.73|36
1622000460000|2021-05-26 03:41:00|2825.52|2812.52|2828.71|2815.71|2829.58|2816.58|2825.52|2812.52|36
1621996750000|2021-05-26 02:39:10|2821.98|2808.98|2822.36|2809.36|2823.56|2810.56|2821.73|2808.73|33
1622000470000|2021-05-26 03:41:10|2828.38|2815.38|2826.77|2813.77|2828.65|2815.65|2826.13|2813.13|37
1621996760000|2021-05-26 02:39:20|2822.23|2809.23|2824.74|2811.74|2825.41|2812.41|2821.89|2808.89|38
1622000480000|2021-05-26 03:41:20|2826.63|2813.63|2825.43|2812.43|2826.63|2813.63|2825.28|2812.28|36
1621996770000|2021-05-26 02:39:30|2824.44|2811.44|2824.02|2811.02|2824.67|2811.67|2823.59|2810.59|31
1621996780000|2021-05-26 02:39:40|2824.01|2811.01|2823.97|2810.97|2824.01|2811.01|2822.67|2809.67|33
1622000490000|2021-05-26 03:41:30|2825.4|2812.4|2828.91|2815.91|2828.91|2815.91|2825.4|2812.4|31
1622000500000|2021-05-26 03:41:40|2829.09|2816.09|2834.12|2821.12|2834.12|2821.12|2829.09|2816.09|36
1621996790000|2021-05-26 02:39:50|2823.9|2810.9|2824.43|2811.43|2824.46|2811.46|2823.84|2810.84|27
1622000510000|2021-05-26 03:41:50|2833.05|2820.05|2831.93|2818.93|2833.38|2820.38|2831.93|2818.93|32
1621996800000|2021-05-26 02:40:00|2824.13|2811.13|2823.23|2810.23|2824.43|2811.43|2823.23|2810.23|25
1622000520000|2021-05-26 03:42:00|2831.81|2818.81|2833.59|2820.59|2833.86|2820.86|2831.02|2818.02|34
1621996810000|2021-05-26 02:40:10|2823.21|2810.21|2819.91|2806.91|2823.21|2810.21|2818.39|2805.39|36
1622000530000|2021-05-26 03:42:10|2833.62|2820.62|2835.06|2822.06|2835.66|2822.66|2833.62|2820.62|32
1622000540000|2021-05-26 03:42:20|2835.07|2822.07|2835.71|2822.71|2835.91|2822.91|2834.34|2821.34|31
1621996820000|2021-05-26 02:40:20|2820.09|2807.09|2821.29|2808.29|2821.91|2808.91|2819.76|2806.76|35
1622000550000|2021-05-26 03:42:30|2835.8|2822.8|2836.36|2823.36|2836.39|2823.39|2834.75|2821.75|34
1621996830000|2021-05-26 02:40:30|2821.17|2808.17|2819.07|2806.07|2821.17|2808.17|2818.74|2805.74|39
1622000560000|2021-05-26 03:42:40|2836.35|2823.35|2834.37|2821.37|2836.39|2823.39|2834.27|2821.27|27
1621996840000|2021-05-26 02:40:40|2819.11|2806.11|2818.61|2805.61|2819.42|2806.42|2818.47|2805.47|33
1622000570000|2021-05-26 03:42:50|2834.26|2821.26|2833.97|2820.97|2834.7|2821.7|2833.97|2820.97|20
1621996850000|2021-05-26 02:40:50|2818.43|2805.43|2815.2|2802.2|2818.43|2805.43|2815.2|2802.2|33
1622000580000|2021-05-26 03:43:00|2833.79|2820.79|2836.8|2823.8|2837|2824|2833.72|2820.72|31
1621996860000|2021-05-26 02:41:00|2815.26|2802.26|2813.74|2800.74|2815.26|2802.26|2813.53|2800.53|28
1622000590000|2021-05-26 03:43:10|2836.77|2823.77|2834.08|2821.08|2837.29|2824.29|2833.99|2820.99|33
1621996870000|2021-05-26 02:41:10|2813.76|2800.76|2813.81|2800.81|2814.2|2801.2|2813.27|2800.27|38
1622000600000|2021-05-26 03:43:20|2834.3|2821.3|2835.83|2822.83|2836.04|2823.04|2834.3|2821.3|31
1621996880000|2021-05-26 02:41:20|2813.63|2800.63|2813.14|2800.14|2814.29|2801.29|2812.98|2799.98|38
1622000610000|2021-05-26 03:43:30|2835.52|2822.52|2835.83|2822.83|2836.31|2823.31|2835.12|2822.12|35
1621996890000|2021-05-26 02:41:30|2813.2|2800.2|2811.61|2798.61|2813.2|2800.2|2811.41|2798.41|33
1622000620000|2021-05-26 03:43:40|2835.88|2822.88|2836.88|2823.88|2837.49|2824.49|2835.88|2822.88|32
1621996900000|2021-05-26 02:41:40|2811.42|2798.42|2800.89|2787.89|2811.55|2798.55|2800.17|2787.17|35
1622000630000|2021-05-26 03:43:50|2837.05|2824.05|2838.83|2825.83|2839.21|2826.21|2836.78|2823.78|26
1621996910000|2021-05-26 02:41:50|2800.98|2787.98|2801.41|2788.41|2801.41|2788.41|2798.19|2785.19|39
1622000640000|2021-05-26 03:44:00|2838.39|2825.39|2837|2824|2839.05|2826.05|2836.68|2823.68|27
1621996920000|2021-05-26 02:42:00|2801.55|2788.55|2806.38|2793.38|2806.8|2793.8|2801.35|2788.35|38
1621996930000|2021-05-26 02:42:10|2806.39|2793.39|2808.54|2795.54|2808.85|2795.85|2806.12|2793.12|35
1622000650000|2021-05-26 03:44:10|2836.94|2823.94|2836.8|2823.8|2837.54|2824.54|2836.77|2823.77|23
1621996940000|2021-05-26 02:42:20|2808.14|2795.14|2806.68|2793.68|2809.89|2796.89|2806.68|2793.68|37
1622000660000|2021-05-26 03:44:20|2836.82|2823.82|2837.29|2824.29|2837.29|2824.29|2836.6|2823.6|27
1621996950000|2021-05-26 02:42:30|2806.66|2793.66|2805.32|2792.32|2806.68|2793.68|2804.38|2791.38|38
1622000670000|2021-05-26 03:44:30|2837.57|2824.57|2836.83|2823.83|2838.74|2825.74|2836.8|2823.8|29
1621996960000|2021-05-26 02:42:40|2805.89|2792.89|2805.11|2792.11|2807.43|2794.43|2805.11|2792.11|35
1622000680000|2021-05-26 03:44:40|2836.82|2823.82|2836.48|2823.48|2836.96|2823.96|2835.99|2822.99|20
1621996970000|2021-05-26 02:42:50|2805.35|2792.35|2801.67|2788.67|2806.39|2793.39|2801.21|2788.21|36
1622000690000|2021-05-26 03:44:50|2836.43|2823.43|2835.69|2822.69|2836.74|2823.74|2835.47|2822.47|29
1621996980000|2021-05-26 02:43:00|2801.51|2788.51|2801.6|2788.6|2802.4|2789.4|2800.81|2787.81|36
1622000700000|2021-05-26 03:45:00|2835.5|2822.5|2836.56|2823.56|2836.56|2823.56|2835.5|2822.5|28
1622000710000|2021-05-26 03:45:10|2836.57|2823.57|2838.15|2825.15|2838.23|2825.23|2836.56|2823.56|34
1621996990000|2021-05-26 02:43:10|2801.69|2788.69|2804.8|2791.8|2804.8|2791.8|2801.69|2788.69|36
1622000720000|2021-05-26 03:45:20|2837.99|2824.99|2837.75|2824.75|2838.49|2825.49|2837.41|2824.41|28
1621997000000|2021-05-26 02:43:20|2805.23|2792.23|2806.64|2793.64|2806.66|2793.66|2805.09|2792.09|30
1622000730000|2021-05-26 03:45:30|2837.74|2824.74|2838.9|2825.9|2839.04|2826.04|2837.54|2824.54|33
1621997010000|2021-05-26 02:43:30|2806.68|2793.68|2806.59|2793.59|2806.87|2793.87|2806.59|2793.59|16
1622000740000|2021-05-26 03:45:40|2838.88|2825.88|2840.11|2827.11|2840.11|2827.11|2837.4|2824.4|36
1621997020000|2021-05-26 02:43:40|2806.52|2793.52|2806.29|2793.29|2806.61|2793.61|2806.17|2793.17|29
1622000750000|2021-05-26 03:45:50|2840.96|2827.96|2842.96|2829.96|2843.13|2830.13|2839.36|2826.36|32
1622000760000|2021-05-26 03:46:00|2842.67|2829.67|2846.93|2833.93|2847.18|2834.18|2842.67|2829.67|34
1621997030000|2021-05-26 02:43:50|2806.31|2793.31|2804.14|2791.14|2806.44|2793.44|2803.93|2790.93|31
1622000770000|2021-05-26 03:46:10|2846.67|2833.67|2847.91|2834.91|2847.91|2834.91|2845.69|2832.69|21
1621997040000|2021-05-26 02:44:00|2804.2|2791.2|2803.07|2790.07|2804.2|2791.2|2801.64|2788.64|30
1622000780000|2021-05-26 03:46:20|2847.15|2834.15|2842.67|2829.67|2847.73|2834.73|2842.67|2829.67|28
1622000790000|2021-05-26 03:46:30|2842.65|2829.65|2841.24|2828.24|2842.84|2829.84|2839.88|2826.88|33
1621997050000|2021-05-26 02:44:10|2803.12|2790.12|2806.76|2793.76|2807.22|2794.22|2803.12|2790.12|37
1622000800000|2021-05-26 03:46:40|2839.76|2826.76|2842.61|2829.61|2842.61|2829.61|2839.48|2826.48|34
1622000810000|2021-05-26 03:46:50|2842.63|2829.63|2841.98|2828.98|2842.72|2829.72|2841.31|2828.31|37
1621997060000|2021-05-26 02:44:20|2806.81|2793.81|2808.99|2795.99|2808.99|2795.99|2806.63|2793.63|33
1622000820000|2021-05-26 03:47:00|2841.64|2828.64|2837.04|2824.04|2841.82|2828.82|2837.02|2824.02|35
1621997070000|2021-05-26 02:44:30|2809|2796|2811.95|2798.95|2812.42|2799.42|2808.99|2795.99|38
1622000830000|2021-05-26 03:47:10|2837.02|2824.02|2840.4|2827.4|2840.7|2827.7|2837.02|2824.02|40
1622000840000|2021-05-26 03:47:20|2841.44|2828.44|2844.28|2831.28|2845.68|2832.68|2839.84|2826.84|35
1621997080000|2021-05-26 02:44:40|2812.57|2799.57|2816.95|2803.95|2821.97|2808.97|2812.57|2799.57|40
1622000850000|2021-05-26 03:47:30|2843.41|2830.41|2842.38|2829.38|2843.41|2830.41|2841.48|2828.48|34
1621997090000|2021-05-26 02:44:50|2817.18|2804.18|2814.61|2801.61|2817.18|2804.18|2812.5|2799.5|39
1622000860000|2021-05-26 03:47:40|2843.01|2830.01|2839.02|2826.02|2843.01|2830.01|2838.95|2825.95|35
1621997100000|2021-05-26 02:45:00|2814.6|2801.6|2812.36|2799.36|2815.41|2802.41|2812.36|2799.36|37
1622000870000|2021-05-26 03:47:50|2838.62|2825.62|2838.77|2825.77|2840.45|2827.45|2838.45|2825.45|31
1621997110000|2021-05-26 02:45:10|2812.35|2799.35|2804.95|2791.95|2812.43|2799.43|2804.86|2791.86|35
1622000880000|2021-05-26 03:48:00|2838.51|2825.51|2835.75|2822.75|2838.71|2825.71|2835.49|2822.49|30
1621997120000|2021-05-26 02:45:20|2805.43|2792.43|2807.06|2794.06|2808.07|2795.07|2804.8|2791.8|35
1622000890000|2021-05-26 03:48:10|2835.93|2822.93|2837.17|2824.17|2837.19|2824.19|2835.5|2822.5|38
1621997130000|2021-05-26 02:45:30|2806.82|2793.82|2804.49|2791.49|2806.82|2793.82|2804.11|2791.11|38
1622000900000|2021-05-26 03:48:20|2837.03|2824.03|2834.9|2821.9|2837.21|2824.21|2834.72|2821.72|33
1621997140000|2021-05-26 02:45:40|2804.45|2791.45|2800.1|2787.1|2804.45|2791.45|2800.1|2787.1|33
1622000910000|2021-05-26 03:48:30|2834.95|2821.95|2834.64|2821.64|2835.34|2822.34|2834.61|2821.61|31
1621997150000|2021-05-26 02:45:50|2800.09|2787.09|2802.45|2789.45|2802.45|2789.45|2799.76|2786.76|34
1622000920000|2021-05-26 03:48:40|2834.42|2821.42|2832.27|2819.27|2834.42|2821.42|2832.24|2819.24|38
1622000930000|2021-05-26 03:48:50|2832.08|2819.08|2830.54|2817.54|2832.5|2819.5|2830.54|2817.54|29
1621997160000|2021-05-26 02:46:00|2801.8|2788.8|2800.36|2787.36|2802.83|2789.83|2800.36|2787.36|35
1622000940000|2021-05-26 03:49:00|2830.02|2817.02|2833.28|2820.28|2833.28|2820.28|2829.26|2816.26|38
1621997170000|2021-05-26 02:46:10|2800.27|2787.27|2795.27|2782.27|2800.27|2787.27|2794.88|2781.88|36
1622000950000|2021-05-26 03:49:10|2834.68|2821.68|2833.59|2820.59|2835.34|2822.34|2833.59|2820.59|38
1622000960000|2021-05-26 03:49:20|2833.56|2820.56|2833.68|2820.68|2834.82|2821.82|2833.19|2820.19|36
1621997180000|2021-05-26 02:46:20|2795.37|2782.37|2794.68|2781.68|2795.87|2782.87|2794.51|2781.51|35
1622000970000|2021-05-26 03:49:30|2833.63|2820.63|2832.15|2819.15|2833.68|2820.68|2832.15|2819.15|26
1622000980000|2021-05-26 03:49:40|2831.77|2818.77|2831.55|2818.55|2832.32|2819.32|2831.55|2818.55|23
1621997190000|2021-05-26 02:46:30|2794.55|2781.55|2793.71|2780.71|2794.65|2781.65|2793.61|2780.61|34
1622000990000|2021-05-26 03:49:50|2831.98|2818.98|2832.07|2819.07|2832.51|2819.51|2831.98|2818.98|22
1621997200000|2021-05-26 02:46:40|2793.66|2780.66|2789.08|2776.08|2793.66|2780.66|2785.78|2772.78|34
1621997210000|2021-05-26 02:46:50|2789.07|2776.07|2792.32|2779.32|2793.22|2780.22|2788.5|2775.5|34
1622001000000|2021-05-26 03:50:00|2832.05|2819.05|2829.22|2816.22|2832.09|2819.09|2829.22|2816.22|31
1621997220000|2021-05-26 02:47:00|2792.29|2779.29|2793.16|2780.16|2795.01|2782.01|2792.29|2779.29|38
1622001010000|2021-05-26 03:50:10|2829.07|2816.07|2829.46|2816.46|2829.8|2816.8|2827.75|2814.75|30
1621997230000|2021-05-26 02:47:10|2793.14|2780.14|2792|2779|2793.53|2780.53|2790.88|2777.88|37
1622001020000|2021-05-26 03:50:20|2829.7|2816.7|2831.32|2818.32|2831.86|2818.86|2829.63|2816.63|29
1621997240000|2021-05-26 02:47:20|2791.59|2778.59|2787.71|2774.71|2791.59|2778.59|2787.18|2774.18|33
1622001030000|2021-05-26 03:50:30|2831.26|2818.26|2829.71|2816.71|2831.26|2818.26|2829.53|2816.53|28
1621997250000|2021-05-26 02:47:30|2787.7|2774.7|2791.66|2778.66|2791.76|2778.76|2787.7|2774.7|37
1622001040000|2021-05-26 03:50:40|2829.72|2816.72|2829.73|2816.73|2830.48|2817.48|2829.54|2816.54|36
1621997260000|2021-05-26 02:47:40|2791.68|2778.68|2793.25|2780.25|2794.68|2781.68|2791.51|2778.51|36
1622001050000|2021-05-26 03:50:50|2830|2817|2827.86|2814.86|2830.02|2817.02|2827.7|2814.7|31
1622001060000|2021-05-26 03:51:00|2827.88|2814.88|2828.82|2815.82|2828.91|2815.91|2827.88|2814.88|26
1621997270000|2021-05-26 02:47:50|2793.41|2780.41|2796.21|2783.21|2796.21|2783.21|2792.51|2779.51|28
1622001070000|2021-05-26 03:51:10|2828.78|2815.78|2827.81|2814.81|2828.93|2815.93|2827.76|2814.76|35
1621997280000|2021-05-26 02:48:00|2796.1|2783.1|2802.37|2789.37|2802.37|2789.37|2795.44|2782.44|40
1621997290000|2021-05-26 02:48:10|2802.34|2789.34|2802.4|2789.4|2804.12|2791.12|2802.34|2789.34|39
1622001080000|2021-05-26 03:51:20|2827.8|2814.8|2826.87|2813.87|2827.88|2814.88|2826.18|2813.18|29
1621997300000|2021-05-26 02:48:20|2802.42|2789.42|2801.59|2788.59|2802.56|2789.56|2800.72|2787.72|36
1622001090000|2021-05-26 03:51:30|2826.81|2813.81|2826.64|2813.64|2827.14|2814.14|2826.64|2813.64|23
1621997310000|2021-05-26 02:48:30|2801.19|2788.19|2801.81|2788.81|2801.94|2788.94|2799.9|2786.9|38
1622001100000|2021-05-26 03:51:40|2825.96|2812.96|2826.09|2813.09|2826.68|2813.68|2825.28|2812.28|31
1621997320000|2021-05-26 02:48:40|2801.75|2788.75|2795.96|2782.96|2801.88|2788.88|2795.96|2782.96|38
1622001110000|2021-05-26 03:51:50|2826.08|2813.08|2828.21|2815.21|2828.21|2815.21|2826.05|2813.05|26
1621997330000|2021-05-26 02:48:50|2795.93|2782.93|2796.08|2783.08|2796.43|2783.43|2795.63|2782.63|33
1622001120000|2021-05-26 03:52:00|2828.25|2815.25|2827.9|2814.9|2828.25|2815.25|2827.71|2814.71|27
1622001130000|2021-05-26 03:52:10|2828|2815|2828.26|2815.26|2828.52|2815.52|2827.95|2814.95|20
1621997340000|2021-05-26 02:49:00|2795.81|2782.81|2796.96|2783.96|2797.03|2784.03|2795.27|2782.27|28
1622001140000|2021-05-26 03:52:20|2828.54|2815.54|2829.77|2816.77|2829.86|2816.86|2828.41|2815.41|23
1621997350000|2021-05-26 02:49:10|2797.21|2784.21|2796.73|2783.73|2797.84|2784.84|2795.86|2782.86|33
1622001150000|2021-05-26 03:52:30|2830.96|2817.96|2833.55|2820.55|2834.85|2821.85|2830.86|2817.86|33
1621997360000|2021-05-26 02:49:20|2796.96|2783.96|2799.42|2786.42|2800.26|2787.26|2796.53|2783.53|32
1621997370000|2021-05-26 02:49:30|2799.41|2786.41|2798.97|2785.97|2799.41|2786.41|2797.84|2784.84|22
1622001160000|2021-05-26 03:52:40|2833.54|2820.54|2834.1|2821.1|2834.64|2821.64|2833.54|2820.54|28
1621997380000|2021-05-26 02:49:40|2798.95|2785.95|2799.77|2786.77|2800.5|2787.5|2798.13|2785.13|26
1622001170000|2021-05-26 03:52:50|2834.11|2821.11|2832.67|2819.67|2834.48|2821.48|2832.65|2819.65|26
1621997390000|2021-05-26 02:49:50|2799.8|2786.8|2802.12|2789.12|2802.14|2789.14|2798.94|2785.94|35
1622001180000|2021-05-26 03:53:00|2832.5|2819.5|2834.87|2821.87|2834.87|2821.87|2832.5|2819.5|34
1622001190000|2021-05-26 03:53:10|2834.77|2821.77|2833.51|2820.51|2835.21|2822.21|2833.28|2820.28|32
1621997400000|2021-05-26 02:50:00|2801.91|2788.91|2800.65|2787.65|2802.07|2789.07|2800.45|2787.45|34
1622001200000|2021-05-26 03:53:20|2833.38|2820.38|2833.97|2820.97|2834.01|2821.01|2832.81|2819.81|34
1621997410000|2021-05-26 02:50:10|2800.64|2787.64|2800.19|2787.19|2801.96|2788.96|2800.19|2787.19|37
1622001210000|2021-05-26 03:53:30|2834.03|2821.03|2834.01|2821.01|2834.91|2821.91|2834.01|2821.01|30
1622001220000|2021-05-26 03:53:40|2834.15|2821.15|2832.83|2819.83|2834.18|2821.18|2832.82|2819.82|30
1621997420000|2021-05-26 02:50:20|2800.29|2787.29|2800.5|2787.5|2801.48|2788.48|2800.29|2787.29|31
1622001230000|2021-05-26 03:53:50|2833.03|2820.03|2833.78|2820.78|2833.94|2820.94|2832.82|2819.82|24
1621997430000|2021-05-26 02:50:30|2800.44|2787.44|2800.58|2787.58|2801.14|2788.14|2800.36|2787.36|30
1622001240000|2021-05-26 03:54:00|2833.89|2820.89|2838.76|2825.76|2838.76|2825.76|2833.88|2820.88|34
1622001250000|2021-05-26 03:54:10|2839.39|2826.39|2839.53|2826.53|2839.68|2826.68|2838.47|2825.47|38
1621997440000|2021-05-26 02:50:40|2800.68|2787.68|2802.22|2789.22|2802.22|2789.22|2800.58|2787.58|31
1622001260000|2021-05-26 03:54:20|2839.75|2826.75|2841.39|2828.39|2841.39|2828.39|2839.75|2826.75|36
1622001270000|2021-05-26 03:54:30|2841.31|2828.31|2840.66|2827.66|2841.31|2828.31|2839.4|2826.4|39
1621997450000|2021-05-26 02:50:50|2802.16|2789.16|2804.39|2791.39|2804.7|2791.7|2801.59|2788.59|30
1622001280000|2021-05-26 03:54:40|2841.53|2828.53|2840.87|2827.87|2841.61|2828.61|2840.3|2827.3|29
1621997460000|2021-05-26 02:51:00|2804.57|2791.57|2806.2|2793.2|2807.11|2794.11|2804.5|2791.5|38
1622001290000|2021-05-26 03:54:50|2840.9|2827.9|2839.95|2826.95|2841.6|2828.6|2839.69|2826.69|28
1622001300000|2021-05-26 03:55:00|2840.06|2827.06|2840.39|2827.39|2840.9|2827.9|2840.04|2827.04|33
1621997470000|2021-05-26 02:51:10|2806.35|2793.35|2805.72|2792.72|2807.88|2794.88|2805.11|2792.11|36
1622001310000|2021-05-26 03:55:10|2840.37|2827.37|2840.91|2827.91|2841.26|2828.26|2840.26|2827.26|35
1622001320000|2021-05-26 03:55:20|2840.97|2827.97|2841.14|2828.14|2841.56|2828.56|2840.93|2827.93|35
1621997480000|2021-05-26 02:51:20|2805.28|2792.28|2803.33|2790.33|2805.74|2792.74|2803.04|2790.04|32
1622001330000|2021-05-26 03:55:30|2841.21|2828.21|2840.8|2827.8|2841.21|2828.21|2840.8|2827.8|16
1621997490000|2021-05-26 02:51:30|2803.34|2790.34|2801.29|2788.29|2803.34|2790.34|2801.27|2788.27|33
1622001340000|2021-05-26 03:55:40|2840.77|2827.77|2839.62|2826.62|2840.94|2827.94|2838.85|2825.85|34
1621997500000|2021-05-26 02:51:40|2801.27|2788.27|2800.95|2787.95|2802.1|2789.1|2800.79|2787.79|34
1622001350000|2021-05-26 03:55:50|2839.74|2826.74|2841|2828|2841.17|2828.17|2839.58|2826.58|29
1622001360000|2021-05-26 03:56:00|2841.05|2828.05|2836.68|2823.68|2841.05|2828.05|2836.68|2823.68|36
1621997510000|2021-05-26 02:51:50|2800.99|2787.99|2799.93|2786.93|2801.62|2788.62|2799.54|2786.54|35
1622001370000|2021-05-26 03:56:10|2836.67|2823.67|2835.02|2822.02|2836.67|2823.67|2834.88|2821.88|30
1622001380000|2021-05-26 03:56:20|2835.05|2822.05|2835.6|2822.6|2835.6|2822.6|2834.97|2821.97|31
1621997520000|2021-05-26 02:52:00|2799.81|2786.81|2803.35|2790.35|2803.79|2790.79|2799.6|2786.6|37
1622001390000|2021-05-26 03:56:30|2836.18|2823.18|2838.32|2825.32|2838.94|2825.94|2836.18|2823.18|35
1621997530000|2021-05-26 02:52:10|2803.42|2790.42|2805.82|2792.82|2806.16|2793.16|2802.8|2789.8|34
1622001400000|2021-05-26 03:56:40|2838.97|2825.97|2836.82|2823.82|2839.13|2826.13|2836.7|2823.7|29
1621997540000|2021-05-26 02:52:20|2806.01|2793.01|2806.18|2793.18|2806.66|2793.66|2805.74|2792.74|35
1621997550000|2021-05-26 02:52:30|2806.34|2793.34|2806.14|2793.14|2806.58|2793.58|2806.05|2793.05|33
1622001410000|2021-05-26 03:56:50|2836.92|2823.92|2837.26|2824.26|2837.26|2824.26|2836.71|2823.71|25
1621997560000|2021-05-26 02:52:40|2806.05|2793.05|2805.01|2792.01|2806.63|2793.63|2804.64|2791.64|34
1622001420000|2021-05-26 03:57:00|2837.35|2824.35|2838.54|2825.54|2839.24|2826.24|2837.32|2824.32|26
1621997570000|2021-05-26 02:52:50|2805.51|2792.51|2803.93|2790.93|2806|2793|2803.93|2790.93|32
1622001430000|2021-05-26 03:57:10|2838.56|2825.56|2839.88|2826.88|2840.51|2827.51|2838.5|2825.5|28
1621997580000|2021-05-26 02:53:00|2804.16|2791.16|2804.89|2791.89|2805.39|2792.39|2803.83|2790.83|33
1622001440000|2021-05-26 03:57:20|2840.26|2827.26|2839.68|2826.68|2840.28|2827.28|2838.6|2825.6|34
1621997590000|2021-05-26 02:53:10|2804.93|2791.93|2810.14|2797.14|2810.18|2797.18|2804.87|2791.87|37
1622001450000|2021-05-26 03:57:30|2839.64|2826.64|2840.76|2827.76|2841.04|2828.04|2839.51|2826.51|33
1621997600000|2021-05-26 02:53:20|2809.96|2796.96|2811.46|2798.46|2815.18|2802.18|2809.69|2796.69|40
1622001460000|2021-05-26 03:57:40|2840.07|2827.07|2841.41|2828.41|2841.75|2828.75|2839.35|2826.35|34
1621997610000|2021-05-26 02:53:30|2811.5|2798.5|2812.78|2799.78|2813.53|2800.53|2811.5|2798.5|35
1622001470000|2021-05-26 03:57:50|2841.42|2828.42|2841.76|2828.76|2841.89|2828.89|2840.51|2827.51|30
1621997620000|2021-05-26 02:53:40|2812.73|2799.73|2814.59|2801.59|2814.66|2801.66|2812.71|2799.71|34
1622001480000|2021-05-26 03:58:00|2841.45|2828.45|2852.04|2839.04|2852.04|2839.04|2841.38|2828.38|38
1622001490000|2021-05-26 03:58:10|2852.15|2839.15|2850.3|2837.3|2852.29|2839.29|2849.77|2836.77|39
1621997630000|2021-05-26 02:53:50|2814.56|2801.56|2811.59|2798.59|2814.56|2801.56|2811.59|2798.59|31
1622001500000|2021-05-26 03:58:20|2849.42|2836.42|2849.99|2836.99|2850.48|2837.48|2849.24|2836.24|36
1621997640000|2021-05-26 02:54:00|2811.6|2798.6|2806.72|2793.72|2812.23|2799.23|2806.72|2793.72|36
1622001510000|2021-05-26 03:58:30|2849.91|2836.91|2849.54|2836.54|2850.11|2837.11|2848.92|2835.92|39
1621997650000|2021-05-26 02:54:10|2806.5|2793.5|2810.83|2797.83|2810.83|2797.83|2806.47|2793.47|34
1622001520000|2021-05-26 03:58:40|2849.62|2836.62|2850.1|2837.1|2850.1|2837.1|2847.01|2834.01|38
1622001530000|2021-05-26 03:58:50|2850.17|2837.17|2845.55|2832.55|2850.29|2837.29|2845.55|2832.55|39
1621997660000|2021-05-26 02:54:20|2810.89|2797.89|2811.39|2798.39|2811.52|2798.52|2810.89|2797.89|28
1622001540000|2021-05-26 03:59:00|2845.31|2832.31|2851.49|2838.49|2852.25|2839.25|2845.31|2832.31|40
1621997670000|2021-05-26 02:54:30|2811.4|2798.4|2814.38|2801.38|2815.14|2802.14|2811.4|2798.4|32
1622001550000|2021-05-26 03:59:10|2851.53|2838.53|2853.1|2840.1|2854|2841|2851.51|2838.51|33
1622001560000|2021-05-26 03:59:20|2853.23|2840.23|2849.58|2836.58|2853.23|2840.23|2849.12|2836.12|36
1621997680000|2021-05-26 02:54:40|2814.24|2801.24|2813.82|2800.82|2815.09|2802.09|2813.82|2800.82|34
1622001570000|2021-05-26 03:59:30|2849.7|2836.7|2848.48|2835.48|2849.88|2836.88|2848.34|2835.34|37
1621997690000|2021-05-26 02:54:50|2814.46|2801.46|2820.07|2807.07|2820.07|2807.07|2814.14|2801.14|36
1622001580000|2021-05-26 03:59:40|2848.69|2835.69|2849.45|2836.45|2850.2|2837.2|2848.42|2835.42|38
1622001590000|2021-05-26 03:59:50|2850.25|2837.25|2849.69|2836.69|2850.65|2837.65|2849.65|2836.65|35
1621997700000|2021-05-26 02:55:00|2819.8|2806.8|2822.02|2809.02|2823.63|2810.63|2819.67|2806.67|40
1622001600000|2021-05-26 04:00:00|2849.74|2836.74|2854.88|2841.88|2855.25|2842.25|2849.74|2836.74|37
1621997710000|2021-05-26 02:55:10|2821.43|2808.43|2816.74|2803.74|2821.43|2808.43|2816.51|2803.51|38
1622001610000|2021-05-26 04:00:10|2856.56|2843.56|2852.09|2839.09|2857.32|2844.32|2852.09|2839.09|37
1622001620000|2021-05-26 04:00:20|2851.58|2838.58|2852.42|2839.42|2852.42|2839.42|2851.38|2838.38|36
1621997720000|2021-05-26 02:55:20|2816.94|2803.94|2817.12|2804.12|2817.73|2804.73|2816.32|2803.32|39
1622001630000|2021-05-26 04:00:30|2852.87|2839.87|2854.12|2841.12|2854.26|2841.26|2852.69|2839.69|35
1621997730000|2021-05-26 02:55:30|2817.13|2804.13|2816.43|2803.43|2817.4|2804.4|2815.74|2802.74|38
1622001640000|2021-05-26 04:00:40|2854.15|2841.15|2855.18|2842.18|2855.18|2842.18|2854.15|2841.15|32
1622001650000|2021-05-26 04:00:50|2855.26|2842.26|2854.03|2841.03|2855.4|2842.4|2854.03|2841.03|34
1621997740000|2021-05-26 02:55:40|2816.15|2803.15|2818|2805|2818|2805|2815.92|2802.92|28
1622001660000|2021-05-26 04:01:00|2854.01|2841.01|2853.14|2840.14|2854.55|2841.55|2853.14|2840.14|33
1622001670000|2021-05-26 04:01:10|2853.47|2840.47|2849.83|2836.83|2853.65|2840.65|2849.83|2836.83|31
1621997750000|2021-05-26 02:55:50|2817.72|2804.72|2817.69|2804.69|2817.72|2804.72|2815.95|2802.95|28
1622001680000|2021-05-26 04:01:20|2849.52|2836.52|2845.82|2832.82|2849.52|2836.52|2845.8|2832.8|33
1621997760000|2021-05-26 02:56:00|2817.95|2804.95|2816.71|2803.71|2817.99|2804.99|2816.6|2803.6|31
1622001690000|2021-05-26 04:01:30|2846.19|2833.19|2842.05|2829.05|2846.39|2833.39|2842.05|2829.05|35
1622001700000|2021-05-26 04:01:40|2842.02|2829.02|2840.97|2827.97|2843.44|2830.44|2840.94|2827.94|35
1621997770000|2021-05-26 02:56:10|2816.42|2803.42|2817.21|2804.21|2817.79|2804.79|2816.42|2803.42|26
1622001710000|2021-05-26 04:01:50|2841.01|2828.01|2841.31|2828.31|2843.46|2830.46|2840.21|2827.21|36
1621997780000|2021-05-26 02:56:20|2817.06|2804.06|2814.73|2801.73|2817.06|2804.06|2813.84|2800.84|38
1621997790000|2021-05-26 02:56:30|2814.55|2801.55|2810.11|2797.11|2814.8|2801.8|2810.11|2797.11|35
1622001720000|2021-05-26 04:02:00|2839.1|2826.1|2838.34|2825.34|2839.15|2826.15|2837.83|2824.83|35
1621997800000|2021-05-26 02:56:40|2810.13|2797.13|2810.51|2797.51|2810.51|2797.51|2807.65|2794.65|34
1622001730000|2021-05-26 04:02:10|2838.35|2825.35|2834.56|2821.56|2838.35|2825.35|2834.56|2821.56|37
1621997810000|2021-05-26 02:56:50|2810.31|2797.31|2809.45|2796.45|2810.62|2797.62|2809.31|2796.31|33
1622001740000|2021-05-26 04:02:20|2834.55|2821.55|2833.79|2820.79|2834.57|2821.57|2828.64|2815.64|36
1621997820000|2021-05-26 02:57:00|2809.71|2796.71|2811.53|2798.53|2811.77|2798.77|2809.71|2796.71|36
1622001750000|2021-05-26 04:02:30|2833.18|2820.18|2832.97|2819.97|2833.57|2820.57|2832.11|2819.11|36
1621997830000|2021-05-26 02:57:10|2811.71|2798.71|2812.45|2799.45|2813.59|2800.59|2811.71|2798.71|37
1622001760000|2021-05-26 04:02:40|2833.06|2820.06|2832.83|2819.83|2834.97|2821.97|2832.83|2819.83|37
1621997840000|2021-05-26 02:57:20|2812.37|2799.37|2812.25|2799.25|2813.37|2800.37|2811.65|2798.65|38
1622001770000|2021-05-26 04:02:50|2832.68|2819.68|2832.21|2819.21|2833.55|2820.55|2831.65|2818.65|36
1621997850000|2021-05-26 02:57:30|2812.07|2799.07|2813.45|2800.45|2813.45|2800.45|2811.44|2798.44|37
1622001780000|2021-05-26 04:03:00|2832.17|2819.17|2829.39|2816.39|2832.23|2819.23|2829.16|2816.16|35
1621997860000|2021-05-26 02:57:40|2813.44|2800.44|2812.07|2799.07|2814.6|2801.6|2812|2799|29
1621997870000|2021-05-26 02:57:50|2812.21|2799.21|2808.07|2795.07|2812.21|2799.21|2808.02|2795.02|36
1622001790000|2021-05-26 04:03:10|2829.4|2816.4|2828.76|2815.76|2829.47|2816.47|2828.76|2815.76|33
1621997880000|2021-05-26 02:58:00|2808.31|2795.31|2807.83|2794.83|2808.76|2795.76|2807.83|2794.83|33
1622001800000|2021-05-26 04:03:20|2828.48|2815.48|2829.15|2816.15|2829.25|2816.25|2828.23|2815.23|37
1621997890000|2021-05-26 02:58:10|2808.11|2795.11|2807.99|2794.99|2808.52|2795.52|2807.64|2794.64|27
1622001810000|2021-05-26 04:03:30|2829.01|2816.01|2830.03|2817.03|2830.03|2817.03|2828.94|2815.94|24
1621997900000|2021-05-26 02:58:20|2808|2795|2806.87|2793.87|2808.43|2795.43|2806.87|2793.87|27
1622001820000|2021-05-26 04:03:40|2829.81|2816.81|2829.09|2816.09|2829.83|2816.83|2828.98|2815.98|25
1621997910000|2021-05-26 02:58:30|2806.33|2793.33|2806.48|2793.48|2807.53|2794.53|2805.88|2792.88|33
1622001830000|2021-05-26 04:03:50|2829.25|2816.25|2828.4|2815.4|2829.32|2816.32|2828.14|2815.14|36
1621997920000|2021-05-26 02:58:40|2806.47|2793.47|2804.05|2791.05|2806.72|2793.72|2804.05|2791.05|33
1621997930000|2021-05-26 02:58:50|2803.94|2790.94|2802.82|2789.82|2804.04|2791.04|2801.92|2788.92|32
1622001840000|2021-05-26 04:04:00|2828.34|2815.34|2824.94|2811.94|2828.39|2815.39|2824.94|2811.94|30
1621997940000|2021-05-26 02:59:00|2802.83|2789.83|2804.08|2791.08|2804.08|2791.08|2802.19|2789.19|31
1622001850000|2021-05-26 04:04:10|2825.29|2812.29|2826.85|2813.85|2827.02|2814.02|2825|2812|27
1621997950000|2021-05-26 02:59:10|2803.54|2790.54|2807.43|2794.43|2808.05|2795.05|2803.54|2790.54|37
1622001860000|2021-05-26 04:04:20|2826.77|2813.77|2827.92|2814.92|2827.92|2814.92|2826.64|2813.64|24
1621997960000|2021-05-26 02:59:20|2807.42|2794.42|2808.71|2795.71|2809.94|2796.94|2807.42|2794.42|37
1622001870000|2021-05-26 04:04:30|2827.72|2814.72|2829.39|2816.39|2829.39|2816.39|2827.2|2814.2|33
1621997970000|2021-05-26 02:59:30|2808.81|2795.81|2805.89|2792.89|2808.81|2795.81|2805.35|2792.35|34
1622001880000|2021-05-26 04:04:40|2829.42|2816.42|2829.14|2816.14|2830.28|2817.28|2828.94|2815.94|31
1621997980000|2021-05-26 02:59:40|2806.03|2793.03|2805.04|2792.04|2806.24|2793.24|2805.04|2792.04|26
1621997990000|2021-05-26 02:59:50|2805.07|2792.07|2804.95|2791.95|2805.46|2792.46|2804.89|2791.89|25
1622001890000|2021-05-26 04:04:50|2828.96|2815.96|2828.28|2815.28|2829.09|2816.09|2828.28|2815.28|28
1621998000000|2021-05-26 03:00:00|2805|2792|2809.85|2796.85|2809.85|2796.85|2805|2792|38
1622001900000|2021-05-26 04:05:00|2828.43|2815.43|2830.46|2817.46|2830.46|2817.46|2828.35|2815.35|29
1621998010000|2021-05-26 03:00:10|2809.56|2796.56|2811.45|2798.45|2811.88|2798.88|2809.2|2796.2|34
1622001910000|2021-05-26 04:05:10|2830.9|2817.9|2831.94|2818.94|2833.39|2820.39|2830.86|2817.86|30
1621998020000|2021-05-26 03:00:20|2811.86|2798.86|2810.08|2797.08|2812.65|2799.65|2809.95|2796.95|33
1621998030000|2021-05-26 03:00:30|2809.55|2796.55|2809.73|2796.73|2811.6|2798.6|2808.56|2795.56|37
1622001920000|2021-05-26 04:05:20|2832.18|2819.18|2829.4|2816.4|2832.18|2819.18|2829.13|2816.13|33
1621998040000|2021-05-26 03:00:40|2809.66|2796.66|2808.96|2795.96|2810.33|2797.33|2808.88|2795.88|32
1622001930000|2021-05-26 04:05:30|2829.41|2816.41|2829.77|2816.77|2830.32|2817.32|2829.41|2816.41|25
1621998050000|2021-05-26 03:00:50|2808.95|2795.95|2806.11|2793.11|2808.98|2795.98|2805.93|2792.93|37
1622001940000|2021-05-26 04:05:40|2829.65|2816.65|2826.16|2813.16|2829.74|2816.74|2826.14|2813.14|39
1621998060000|2021-05-26 03:01:00|2806.52|2793.52|2803.95|2790.95|2806.52|2793.52|2803.16|2790.16|35
1622001950000|2021-05-26 04:05:50|2826.15|2813.15|2824.11|2811.11|2826.49|2813.49|2824.11|2811.11|31
1621998070000|2021-05-26 03:01:10|2803.98|2790.98|2802.29|2789.29|2803.98|2790.98|2802.28|2789.28|35
1622001960000|2021-05-26 04:06:00|2824|2811|2823.38|2810.38|2824.24|2811.24|2823.38|2810.38|27
1621998080000|2021-05-26 03:01:20|2802.27|2789.27|2802.02|2789.02|2803.36|2790.36|2801.92|2788.92|34
1621998090000|2021-05-26 03:01:30|2802.03|2789.03|2800.79|2787.79|2802.41|2789.41|2800.47|2787.47|29
1622001970000|2021-05-26 04:06:10|2823.6|2810.6|2824.12|2811.12|2824.36|2811.36|2823.3|2810.3|36
1621998100000|2021-05-26 03:01:40|2800.66|2787.66|2799.3|2786.3|2800.91|2787.91|2799.3|2786.3|29
1622001980000|2021-05-26 04:06:20|2824.07|2811.07|2822.55|2809.55|2824.47|2811.47|2822.55|2809.55|29
1621998110000|2021-05-26 03:01:50|2799.17|2786.17|2798.49|2785.49|2799.25|2786.25|2797.66|2784.66|35
1622001990000|2021-05-26 04:06:30|2822.43|2809.43|2822.1|2809.1|2822.66|2809.66|2822.1|2809.1|36
1621998120000|2021-05-26 03:02:00|2798.64|2785.64|2800.88|2787.88|2801.07|2788.07|2798.64|2785.64|38
1621998130000|2021-05-26 03:02:10|2801.07|2788.07|2802.75|2789.75|2803.12|2790.12|2800.69|2787.69|28
1622002000000|2021-05-26 04:06:40|2822|2809|2824.11|2811.11|2824.11|2811.11|2821.91|2808.91|35
1621998140000|2021-05-26 03:02:20|2802.74|2789.74|2803.05|2790.05|2803.05|2790.05|2802.74|2789.74|14
1622002010000|2021-05-26 04:06:50|2823.78|2810.78|2824.55|2811.55|2824.63|2811.63|2822.82|2809.82|28
1621998150000|2021-05-26 03:02:30|2803.03|2790.03|2803.45|2790.45|2803.67|2790.67|2802.7|2789.7|31
1622002020000|2021-05-26 04:07:00|2824.46|2811.46|2821.75|2808.75|2824.46|2811.46|2821.75|2808.75|37
1621998160000|2021-05-26 03:02:40|2803.21|2790.21|2802.16|2789.16|2803.82|2790.82|2801.59|2788.59|32
1621998170000|2021-05-26 03:02:50|2802.09|2789.09|2800.96|2787.96|2802.23|2789.23|2800.94|2787.94|31
1622002030000|2021-05-26 04:07:10|2821.87|2808.87|2821.74|2808.74|2821.88|2808.88|2821.66|2808.66|24
1621998180000|2021-05-26 03:03:00|2800.99|2787.99|2798.9|2785.9|2801.05|2788.05|2798.89|2785.89|29
1622002040000|2021-05-26 04:07:20|2821.75|2808.75|2817.78|2804.78|2821.76|2808.76|2817.62|2804.62|34
1621998190000|2021-05-26 03:03:10|2798.86|2785.86|2799.62|2786.62|2799.62|2786.62|2798.34|2785.34|28
1622002050000|2021-05-26 04:07:30|2818.08|2805.08|2818.21|2805.21|2818.24|2805.24|2817.78|2804.78|28
1621998200000|2021-05-26 03:03:20|2799.58|2786.58|2802.18|2789.18|2802.46|2789.46|2799.44|2786.44|30
1622002060000|2021-05-26 04:07:40|2818.32|2805.32|2819.74|2806.74|2820.07|2807.07|2818.27|2805.27|35
1621998210000|2021-05-26 03:03:30|2802.19|2789.19|2801.32|2788.32|2802.69|2789.69|2801.32|2788.32|33
1622002070000|2021-05-26 04:07:50|2819.81|2806.81|2818.52|2805.52|2819.81|2806.81|2818.31|2805.31|27
1621998220000|2021-05-26 03:03:40|2801.29|2788.29|2798.41|2785.41|2801.29|2788.29|2798.39|2785.39|32
1621998230000|2021-05-26 03:03:50|2798.42|2785.42|2798.22|2785.22|2798.75|2785.75|2798.22|2785.22|32
1622002080000|2021-05-26 04:08:00|2818.54|2805.54|2819.36|2806.36|2819.56|2806.56|2818.54|2805.54|28
1621998240000|2021-05-26 03:04:00|2798.24|2785.24|2799.21|2786.21|2799.75|2786.75|2798.24|2785.24|30
1622002090000|2021-05-26 04:08:10|2819.04|2806.04|2818.48|2805.48|2819.23|2806.23|2818.47|2805.47|26
1621998250000|2021-05-26 03:04:10|2799.23|2786.23|2801.86|2788.86|2801.86|2788.86|2798.57|2785.57|33
1622002100000|2021-05-26 04:08:20|2818.46|2805.46|2817.42|2804.42|2818.46|2805.46|2816.69|2803.69|27
1621998260000|2021-05-26 03:04:20|2802.15|2789.15|2802.13|2789.13|2802.57|2789.57|2799.84|2786.84|36
1622002110000|2021-05-26 04:08:30|2817.29|2804.29|2816.67|2803.67|2817.5|2804.5|2816.6|2803.6|36
1621998270000|2021-05-26 03:04:30|2802.16|2789.16|2802.73|2789.73|2802.74|2789.74|2800.57|2787.57|33
1622002120000|2021-05-26 04:08:40|2816.62|2803.62|2816.29|2803.29|2817.1|2804.1|2816.29|2803.29|28
1621998280000|2021-05-26 03:04:40|2802.59|2789.59|2799.96|2786.96|2802.85|2789.85|2799.88|2786.88|24
1622002130000|2021-05-26 04:08:50|2816.27|2803.27|2814.79|2801.79|2816.44|2803.44|2814.79|2801.79|34
1621998290000|2021-05-26 03:04:50|2799.55|2786.55|2799.99|2786.99|2799.99|2786.99|2799.52|2786.52|27
1621998300000|2021-05-26 03:05:00|2800.02|2787.02|2799.76|2786.76|2801.36|2788.36|2799.75|2786.75|31
1622002140000|2021-05-26 04:09:00|2814.85|2801.85|2814.63|2801.63|2815.05|2802.05|2814.63|2801.63|30
1621998310000|2021-05-26 03:05:10|2799.87|2786.87|2799.16|2786.16|2800.25|2787.25|2799.16|2786.16|32
1622002150000|2021-05-26 04:09:10|2814.64|2801.64|2814.87|2801.87|2815.28|2802.28|2814.64|2801.64|32
1621998320000|2021-05-26 03:05:20|2799.13|2786.13|2798.68|2785.68|2799.66|2786.66|2798.57|2785.57|34
1622002160000|2021-05-26 04:09:20|2814.88|2801.88|2807.53|2794.53|2815.03|2802.03|2807.23|2794.23|34
1621998330000|2021-05-26 03:05:30|2798.66|2785.66|2798.21|2785.21|2798.93|2785.93|2797.78|2784.78|32
1622002170000|2021-05-26 04:09:30|2807.38|2794.38|2807.17|2794.17|2807.69|2794.69|2806.24|2793.24|30
1621998340000|2021-05-26 03:05:40|2797.74|2784.74|2797.9|2784.9|2798.31|2785.31|2797.31|2784.31|29
1622002180000|2021-05-26 04:09:40|2807.13|2794.13|2803.73|2790.73|2807.13|2794.13|2803.46|2790.46|34
1621998350000|2021-05-26 03:05:50|2797.84|2784.84|2799.52|2786.52|2799.74|2786.74|2796.84|2783.84|36
1622002190000|2021-05-26 04:09:50|2803.78|2790.78|2805.41|2792.41|2805.69|2792.69|2803.4|2790.4|39
1621998360000|2021-05-26 03:06:00|2799.86|2786.86|2800.5|2787.5|2800.88|2787.88|2798.83|2785.83|36
1622002200000|2021-05-26 04:10:00|2805.42|2792.42|2806.45|2793.45|2806.47|2793.47|2805.04|2792.04|37
1621998370000|2021-05-26 03:06:10|2800.89|2787.89|2804.05|2791.05|2804.49|2791.49|2799.82|2786.82|36
1622002210000|2021-05-26 04:10:10|2806.69|2793.69|2805.2|2792.2|2806.74|2793.74|2805.2|2792.2|25
1621998380000|2021-05-26 03:06:20|2804.28|2791.28|2803.86|2790.86|2804.69|2791.69|2802.91|2789.91|34
1621998390000|2021-05-26 03:06:30|2804.14|2791.14|2806.54|2793.54|2806.56|2793.56|2804.14|2791.14|31
1622002220000|2021-05-26 04:10:20|2805.19|2792.19|2805.59|2792.59|2805.87|2792.87|2805.1|2792.1|32
1621998400000|2021-05-26 03:06:40|2806.23|2793.23|2809.92|2796.92|2809.92|2796.92|2806.19|2793.19|35
1622002230000|2021-05-26 04:10:30|2805.9|2792.9|2806.28|2793.28|2806.32|2793.32|2805.9|2792.9|24
1621998410000|2021-05-26 03:06:50|2810.4|2797.4|2811.56|2798.56|2811.92|2798.92|2810.13|2797.13|28
1622002240000|2021-05-26 04:10:40|2806.34|2793.34|2804.35|2791.35|2806.35|2793.35|2804.29|2791.29|30
1621998420000|2021-05-26 03:07:00|2811.44|2798.44|2810.3|2797.3|2811.57|2798.57|2810.07|2797.07|29
1622002250000|2021-05-26 04:10:50|2804.34|2791.34|2804.55|2791.55|2804.71|2791.71|2804.22|2791.22|29
1621998430000|2021-05-26 03:07:10|2810.26|2797.26|2808.71|2795.71|2810.29|2797.29|2808.63|2795.63|27
1621998440000|2021-05-26 03:07:20|2808.63|2795.63|2808.35|2795.35|2808.64|2795.64|2808.35|2795.35|11
1622002260000|2021-05-26 04:11:00|2804.53|2791.53|2803.51|2790.51|2804.53|2791.53|2803.51|2790.51|31
1621998450000|2021-05-26 03:07:30|2808.25|2795.25|2807.5|2794.5|2808.5|2795.5|2807.43|2794.43|29
1622002270000|2021-05-26 04:11:10|2803.71|2790.71|2803.53|2790.53|2803.8|2790.8|2803.41|2790.41|27
1621998460000|2021-05-26 03:07:40|2807.49|2794.49|2807.59|2794.59|2807.74|2794.74|2807.42|2794.42|13
1622002280000|2021-05-26 04:11:20|2803.49|2790.49|2805.04|2792.04|2805.77|2792.77|2803.17|2790.17|35
1621998470000|2021-05-26 03:07:50|2807.57|2794.57|2807.21|2794.21|2807.57|2794.57|2806.79|2793.79|10
1622002290000|2021-05-26 04:11:30|2805.11|2792.11|2805.19|2792.19|2805.91|2792.91|2804.74|2791.74|31
1621998480000|2021-05-26 03:08:00|2807.32|2794.32|2810.32|2797.32|2810.32|2797.32|2807.11|2794.11|34
1621998490000|2021-05-26 03:08:10|2810.26|2797.26|2811.06|2798.06|2811.68|2798.68|2809.45|2796.45|32
1622002300000|2021-05-26 04:11:40|2805.29|2792.29|2805.6|2792.6|2805.75|2792.75|2805.29|2792.29|18
1621998500000|2021-05-26 03:08:20|2810.99|2797.99|2808.42|2795.42|2810.99|2797.99|2808.42|2795.42|28
1622002310000|2021-05-26 04:11:50|2805.5|2792.5|2806.12|2793.12|2806.22|2793.22|2805.37|2792.37|17
1621998510000|2021-05-26 03:08:30|2808.43|2795.43|2808.65|2795.65|2809.09|2796.09|2808.42|2795.42|28
1622002320000|2021-05-26 04:12:00|2806.13|2793.13|2804.61|2791.61|2806.87|2793.87|2804.61|2791.61|31
1621998520000|2021-05-26 03:08:40|2808.42|2795.42|2808.69|2795.69|2809.62|2796.62|2808.33|2795.33|31
1622002330000|2021-05-26 04:12:10|2804.3|2791.3|2803.93|2790.93|2804.39|2791.39|2803.28|2790.28|31
1621998530000|2021-05-26 03:08:50|2808.54|2795.54|2808.97|2795.97|2809.1|2796.1|2807.98|2794.98|28
1622002340000|2021-05-26 04:12:20|2803.97|2790.97|2804.55|2791.55|2805.22|2792.22|2803.73|2790.73|32
1621998540000|2021-05-26 03:09:00|2809.02|2796.02|2811.87|2798.87|2812.29|2799.29|2808.94|2795.94|33
1622002350000|2021-05-26 04:12:30|2804.53|2791.53|2804.65|2791.65|2804.93|2791.93|2804.26|2791.26|25
1621998550000|2021-05-26 03:09:10|2811.88|2798.88|2810.43|2797.43|2812.13|2799.13|2810.1|2797.1|37
1621998560000|2021-05-26 03:09:20|2810.52|2797.52|2811.23|2798.23|2811.41|2798.41|2810.52|2797.52|35
1622002360000|2021-05-26 04:12:40|2804.46|2791.46|2803.73|2790.73|2804.6|2791.6|2803.6|2790.6|26
1621998570000|2021-05-26 03:09:30|2811.24|2798.24|2811.23|2798.23|2812.19|2799.19|2811.11|2798.11|33
1622002370000|2021-05-26 04:12:50|2803.59|2790.59|2805.81|2792.81|2805.84|2792.84|2803.59|2790.59|32
1621998580000|2021-05-26 03:09:40|2811|2798|2811.75|2798.75|2812.13|2799.13|2810.43|2797.43|31
1622002380000|2021-05-26 04:13:00|2805.85|2792.85|2805.39|2792.39|2805.93|2792.93|2805.28|2792.28|27
1621998590000|2021-05-26 03:09:50|2811.66|2798.66|2811.12|2798.12|2812.79|2799.79|2811.12|2798.12|27
1622002390000|2021-05-26 04:13:10|2805.36|2792.36|2806.24|2793.24|2806.24|2793.24|2805.16|2792.16|26
1621998600000|2021-05-26 03:10:00|2812.18|2799.18|2811.14|2798.14|2812.18|2799.18|2810.85|2797.85|36
1622002400000|2021-05-26 04:13:20|2806.83|2793.83|2806.31|2793.31|2807.61|2794.61|2806.15|2793.15|27
1621998610000|2021-05-26 03:10:10|2811.15|2798.15|2810.28|2797.28|2811.46|2798.46|2809.84|2796.84|28
1622002410000|2021-05-26 04:13:30|2806.42|2793.42|2806.24|2793.24|2806.49|2793.49|2805.63|2792.63|28
1621998620000|2021-05-26 03:10:20|2810.22|2797.22|2810.52|2797.52|2811.11|2798.11|2810.03|2797.03|31
1622002420000|2021-05-26 04:13:40|2806.26|2793.26|2806.64|2793.64|2806.71|2793.71|2806.24|2793.24|25
1621998630000|2021-05-26 03:10:30|2810.55|2797.55|2810.85|2797.85|2811.18|2798.18|2810.49|2797.49|34
1621998640000|2021-05-26 03:10:40|2810.86|2797.86|2811.78|2798.78|2811.78|2798.78|2810.75|2797.75|28
1622002430000|2021-05-26 04:13:50|2806.57|2793.57|2806.96|2793.96|2807.23|2794.23|2806.57|2793.57|32
1621998650000|2021-05-26 03:10:50|2811.81|2798.81|2813.9|2800.9|2813.9|2800.9|2811.62|2798.62|29
1622002440000|2021-05-26 04:14:00|2807|2794|2808.07|2795.07|2808.11|2795.11|2806.9|2793.9|22
1621998660000|2021-05-26 03:11:00|2813.48|2800.48|2817.46|2804.46|2817.46|2804.46|2812.27|2799.27|31
1622002450000|2021-05-26 04:14:10|2808.08|2795.08|2808.43|2795.43|2808.43|2795.43|2808.01|2795.01|22
1621998670000|2021-05-26 03:11:10|2817.53|2804.53|2817.6|2804.6|2820.94|2807.94|2817.32|2804.32|34
1622002460000|2021-05-26 04:14:20|2808.44|2795.44|2808.17|2795.17|2808.47|2795.47|2807.57|2794.57|24
1621998680000|2021-05-26 03:11:20|2817.54|2804.54|2815.68|2802.68|2817.56|2804.56|2815.1|2802.1|35
1622002470000|2021-05-26 04:14:30|2808.1|2795.1|2806.66|2793.66|2808.21|2795.21|2806.66|2793.66|23
1621998690000|2021-05-26 03:11:30|2815.37|2802.37|2815.98|2802.98|2816.1|2803.1|2814.96|2801.96|31
1622002480000|2021-05-26 04:14:40|2806.65|2793.65|2805.44|2792.44|2806.65|2793.65|2805.44|2792.44|23
1621998700000|2021-05-26 03:11:40|2815.97|2802.97|2814.73|2801.73|2816.43|2803.43|2814.73|2801.73|37
1621998710000|2021-05-26 03:11:50|2814.57|2801.57|2813.8|2800.8|2814.94|2801.94|2812.36|2799.36|38
1622002490000|2021-05-26 04:14:50|2805.43|2792.43|2802.98|2789.98|2805.48|2792.48|2802.68|2789.68|35
1621998720000|2021-05-26 03:12:00|2813.65|2800.65|2812.15|2799.15|2814.47|2801.47|2811.33|2798.33|36
1622002500000|2021-05-26 04:15:00|2802.97|2789.97|2796.64|2783.64|2802.97|2789.97|2795.76|2782.76|37
1621998730000|2021-05-26 03:12:10|2812.4|2799.4|2810.8|2797.8|2812.41|2799.41|2810.8|2797.8|34
1622002510000|2021-05-26 04:15:10|2796.7|2783.7|2796.9|2783.9|2796.9|2783.9|2795.32|2782.32|40
1621998740000|2021-05-26 03:12:20|2810.81|2797.81|2810.66|2797.66|2811.8|2798.8|2810.65|2797.65|34
1621998750000|2021-05-26 03:12:30|2810.82|2797.82|2808.84|2795.84|2811.35|2798.35|2808.3|2795.3|38
1622002520000|2021-05-26 04:15:20|2796.94|2783.94|2798.66|2785.66|2798.74|2785.74|2796.94|2783.94|37
1621998760000|2021-05-26 03:12:40|2808.87|2795.87|2809.83|2796.83|2810.92|2797.92|2808.87|2795.87|36
1622002530000|2021-05-26 04:15:30|2798.56|2785.56|2803.47|2790.47|2803.47|2790.47|2798.48|2785.48|39
1621998770000|2021-05-26 03:12:50|2809.25|2796.25|2810.23|2797.23|2810.23|2797.23|2808.31|2795.31|39
1622002540000|2021-05-26 04:15:40|2803.7|2790.7|2805.53|2792.53|2805.53|2792.53|2803.7|2790.7|36
1621998780000|2021-05-26 03:13:00|2810.66|2797.66|2810.4|2797.4|2811.04|2798.04|2809.87|2796.87|34
1622002550000|2021-05-26 04:15:50|2805.57|2792.57|2806.11|2793.11|2806.45|2793.45|2805.31|2792.31|34
1621998790000|2021-05-26 03:13:10|2810.35|2797.35|2808.6|2795.6|2810.47|2797.47|2808.44|2795.44|29
1621998800000|2021-05-26 03:13:20|2808.61|2795.61|2807.85|2794.85|2808.62|2795.62|2807.51|2794.51|25
1622002560000|2021-05-26 04:16:00|2806.13|2793.13|2803.62|2790.62|2806.43|2793.43|2803.35|2790.35|38
1621998810000|2021-05-26 03:13:30|2807.87|2794.87|2806.76|2793.76|2808.48|2795.48|2806.7|2793.7|33
1622002570000|2021-05-26 04:16:10|2803.54|2790.54|2803.85|2790.85|2804.11|2791.11|2802.72|2789.72|34
1621998820000|2021-05-26 03:13:40|2805.67|2792.67|2805.38|2792.38|2806.83|2793.83|2805.2|2792.2|38
1622002580000|2021-05-26 04:16:20|2803.92|2790.92|2804.94|2791.94|2806.54|2793.54|2803.87|2790.87|40
1621998830000|2021-05-26 03:13:50|2805.64|2792.64|2804.42|2791.42|2805.64|2792.64|2803|2790|38
1622002590000|2021-05-26 04:16:30|2804.9|2791.9|2805.25|2792.25|2805.4|2792.4|2803.65|2790.65|37
1621998840000|2021-05-26 03:14:00|2804.5|2791.5|2805.81|2792.81|2805.81|2792.81|2804.24|2791.24|39
1621998850000|2021-05-26 03:14:10|2805.91|2792.91|2805.88|2792.88|2805.93|2792.93|2805.72|2792.72|23
1622002600000|2021-05-26 04:16:40|2805.83|2792.83|2806.08|2793.08|2806.08|2793.08|2805.26|2792.26|26
1621998860000|2021-05-26 03:14:20|2805.95|2792.95|2805.13|2792.13|2806.6|2793.6|2805.11|2792.11|32
1622002610000|2021-05-26 04:16:50|2806.45|2793.45|2806.94|2793.94|2807.59|2794.59|2805.79|2792.79|34
1621998870000|2021-05-26 03:14:30|2804.82|2791.82|2803.6|2790.6|2804.82|2791.82|2803.27|2790.27|26
1622002620000|2021-05-26 04:17:00|2806.96|2793.96|2807.24|2794.24|2807.26|2794.26|2806.85|2793.85|19
1621998880000|2021-05-26 03:14:40|2803.58|2790.58|2808.18|2795.18|2808.2|2795.2|2803.56|2790.56|34
1622002630000|2021-05-26 04:17:10|2807.16|2794.16|2807.82|2794.82|2808.7|2795.7|2807.07|2794.07|34
1621998890000|2021-05-26 03:14:50|2808.3|2795.3|2807.96|2794.96|2808.79|2795.79|2807.72|2794.72|32
1621998900000|2021-05-26 03:15:00|2807.78|2794.78|2812.35|2799.35|2812.35|2799.35|2807.71|2794.71|32
1622002640000|2021-05-26 04:17:20|2807.83|2794.83|2809.49|2796.49|2810.39|2797.39|2807.83|2794.83|35
1622002650000|2021-05-26 04:17:30|2809.62|2796.62|2809.82|2796.82|2810.34|2797.34|2809.35|2796.35|34
1621998910000|2021-05-26 03:15:10|2812.27|2799.27|2813.84|2800.84|2813.84|2800.84|2811.18|2798.18|35
1622002660000|2021-05-26 04:17:40|2809.83|2796.83|2809.88|2796.88|2810.13|2797.13|2809.48|2796.48|31
1621998920000|2021-05-26 03:15:20|2813.64|2800.64|2816.74|2803.74|2818.18|2805.18|2813.59|2800.59|33
1622002670000|2021-05-26 04:17:50|2809.86|2796.86|2811.01|2798.01|2811.38|2798.38|2809.59|2796.59|31
1621998930000|2021-05-26 03:15:30|2816.73|2803.73|2815.41|2802.41|2817.26|2804.26|2815.41|2802.41|36
1622002680000|2021-05-26 04:18:00|2810.98|2797.98|2811.52|2798.52|2811.61|2798.61|2810.71|2797.71|34
1621998940000|2021-05-26 03:15:40|2815.15|2802.15|2816.13|2803.13|2816.21|2803.21|2814.77|2801.77|36
1622002690000|2021-05-26 04:18:10|2811.51|2798.51|2815.86|2802.86|2815.86|2802.86|2811.31|2798.31|32
1621998950000|2021-05-26 03:15:50|2816.16|2803.16|2818.66|2805.66|2818.78|2805.78|2815.55|2802.55|39
1622002700000|2021-05-26 04:18:20|2815.53|2802.53|2814.74|2801.74|2817.22|2804.22|2814.72|2801.72|38
1621998960000|2021-05-26 03:16:00|2818.06|2805.06|2818.09|2805.09|2818.81|2805.81|2817.77|2804.77|36
1621998970000|2021-05-26 03:16:10|2818.38|2805.38|2816.95|2803.95|2818.39|2805.39|2816.19|2803.19|33
1622002710000|2021-05-26 04:18:30|2814.68|2801.68|2811.1|2798.1|2814.68|2801.68|2810.74|2797.74|33
1621998980000|2021-05-26 03:16:20|2816.9|2803.9|2816.62|2803.62|2817.13|2804.13|2816.17|2803.17|33
1622002720000|2021-05-26 04:18:40|2811.12|2798.12|2807.13|2794.13|2811.12|2798.12|2807.13|2794.13|32
1621998990000|2021-05-26 03:16:30|2816.47|2803.47|2814.61|2801.61|2816.47|2803.47|2814.55|2801.55|21
1622002730000|2021-05-26 04:18:50|2807.23|2794.23|2809.07|2796.07|2809.07|2796.07|2807.16|2794.16|26
1621999000000|2021-05-26 03:16:40|2814.71|2801.71|2814.85|2801.85|2815.68|2802.68|2813.91|2800.91|28
1622002740000|2021-05-26 04:19:00|2809.21|2796.21|2810.68|2797.68|2810.94|2797.94|2809.21|2796.21|30
1621999010000|2021-05-26 03:16:50|2814.21|2801.21|2816.48|2803.48|2816.66|2803.66|2813.92|2800.92|29
1622002750000|2021-05-26 04:19:10|2810.81|2797.81|2811.46|2798.46|2811.46|2798.46|2810.57|2797.57|31
1621999020000|2021-05-26 03:17:00|2816.42|2803.42|2812.25|2799.25|2816.42|2803.42|2811.88|2798.88|35
1622002760000|2021-05-26 04:19:20|2811.45|2798.45|2811.31|2798.31|2812.23|2799.23|2810.72|2797.72|28
1621999030000|2021-05-26 03:17:10|2812.28|2799.28|2815.14|2802.14|2815.14|2802.14|2811.27|2798.27|39
1622002770000|2021-05-26 04:19:30|2810.99|2797.99|2811.43|2798.43|2811.65|2798.65|2810.72|2797.72|33
1621999040000|2021-05-26 03:17:20|2814.83|2801.83|2812.95|2799.95|2815.58|2802.58|2812.95|2799.95|30
1622002780000|2021-05-26 04:19:40|2811.53|2798.53|2809.78|2796.78|2811.62|2798.62|2809.78|2796.78|30
1621999050000|2021-05-26 03:17:30|2812.93|2799.93|2814.54|2801.54|2814.58|2801.58|2812.25|2799.25|39
1622002790000|2021-05-26 04:19:50|2809.79|2796.79|2811.12|2798.12|2811.12|2798.12|2809.69|2796.69|23
1621999060000|2021-05-26 03:17:40|2814.19|2801.19|2814.35|2801.35|2815.32|2802.32|2814.04|2801.04|35
1622002800000|2021-05-26 04:20:00|2811.1|2798.1|2811.54|2798.54|2811.54|2798.54|2810.84|2797.84|26
1621999070000|2021-05-26 03:17:50|2814.16|2801.16|2815.91|2802.91|2815.93|2802.93|2812.34|2799.34|38
1622002810000|2021-05-26 04:20:10|2811.56|2798.56|2812.95|2799.95|2813.33|2800.33|2811.56|2798.56|31
1621999080000|2021-05-26 03:18:00|2815.94|2802.94|2815.66|2802.66|2816.23|2803.23|2814.04|2801.04|38
1622002820000|2021-05-26 04:20:20|2812.91|2799.91|2813.28|2800.28|2813.41|2800.41|2811.54|2798.54|37
1621999090000|2021-05-26 03:18:10|2815.86|2802.86|2818.99|2805.99|2819.99|2806.99|2815.65|2802.65|34
1622002830000|2021-05-26 04:20:30|2813.27|2800.27|2813.46|2800.46|2813.49|2800.49|2813.15|2800.15|27
1621999100000|2021-05-26 03:18:20|2819.51|2806.51|2821.07|2808.07|2821.18|2808.18|2819.32|2806.32|37
1622002840000|2021-05-26 04:20:40|2813.73|2800.73|2816.19|2803.19|2816.55|2803.55|2813.72|2800.72|34
1621999110000|2021-05-26 03:18:30|2820.96|2807.96|2822.96|2809.96|2823.41|2810.41|2820.63|2807.63|33
1622002850000|2021-05-26 04:20:50|2816.18|2803.18|2817.16|2804.16|2817.17|2804.17|2815.96|2802.96|33
1621999120000|2021-05-26 03:18:40|2823.17|2810.17|2824.88|2811.88|2824.88|2811.88|2823.01|2810.01|33
1622002860000|2021-05-26 04:21:00|2816.99|2803.99|2816.53|2803.53|2817.22|2804.22|2815.6|2802.6|29
1621999130000|2021-05-26 03:18:50|2825.4|2812.4|2826.9|2813.9|2830.8|2817.8|2825.4|2812.4|40
1622002870000|2021-05-26 04:21:10|2816.69|2803.69|2817.79|2804.79|2817.85|2804.85|2816.09|2803.09|25
1621999140000|2021-05-26 03:19:00|2827.06|2814.06|2826.78|2813.78|2827.44|2814.44|2824.36|2811.36|38
1621999150000|2021-05-26 03:19:10|2826.79|2813.79|2829.06|2816.06|2829.61|2816.61|2825.57|2812.57|38
1622002880000|2021-05-26 04:21:20|2817.88|2804.88|2817.52|2804.52|2818.08|2805.08|2817.31|2804.31|19
1621999160000|2021-05-26 03:19:20|2829.45|2816.45|2832.86|2819.86|2833.39|2820.39|2829.32|2816.32|31
1622002890000|2021-05-26 04:21:30|2817.4|2804.4|2815.23|2802.23|2817.4|2804.4|2814.58|2801.58|25
1622002900000|2021-05-26 04:21:40|2815.68|2802.68|2816.67|2803.67|2817.39|2804.39|2815.68|2802.68|29
1621999170000|2021-05-26 03:19:30|2832.72|2819.72|2831.08|2818.08|2832.82|2819.82|2830.31|2817.31|32
1622002910000|2021-05-26 04:21:50|2816.65|2803.65|2817.71|2804.71|2817.78|2804.78|2815.89|2802.89|34
1621999180000|2021-05-26 03:19:40|2831.01|2818.01|2834.87|2821.87|2834.89|2821.89|2829.99|2816.99|34
1622002920000|2021-05-26 04:22:00|2817.78|2804.78|2820.83|2807.83|2821.31|2808.31|2817.78|2804.78|28
1622002930000|2021-05-26 04:22:10|2820.48|2807.48|2820.88|2807.88|2821.57|2808.57|2819.16|2806.16|33
1621999190000|2021-05-26 03:19:50|2834.88|2821.88|2835.22|2822.22|2835.22|2822.22|2833.79|2820.79|37
1621999200000|2021-05-26 03:20:00|2836.92|2823.92|2836.92|2823.92|2837.91|2824.91|2836.8|2823.8|16
1622002940000|2021-05-26 04:22:20|2820.87|2807.87|2818.69|2805.69|2820.89|2807.89|2818.65|2805.65|38
1621999210000|2021-05-26 03:20:10|2837.11|2824.11|2836.53|2823.53|2837.74|2824.74|2834.66|2821.66|37
1621999220000|2021-05-26 03:20:20|2836.48|2823.48|2834.92|2821.92|2836.48|2823.48|2833.86|2820.86|37
1622002950000|2021-05-26 04:22:30|2818.5|2805.5|2819|2806|2819|2806|2817.7|2804.7|35
1622002960000|2021-05-26 04:22:40|2819.01|2806.01|2819.53|2806.53|2820.64|2807.64|2819.01|2806.01|26
1621999230000|2021-05-26 03:20:30|2835.03|2822.03|2832.97|2819.97|2835.03|2822.03|2832.97|2819.97|31
1622002970000|2021-05-26 04:22:50|2819.74|2806.74|2820.01|2807.01|2820.07|2807.07|2819.15|2806.15|28
1621999240000|2021-05-26 03:20:40|2833|2820|2832.54|2819.54|2833.54|2820.54|2832.54|2819.54|30
1622002980000|2021-05-26 04:23:00|2819.45|2806.45|2819.8|2806.8|2820.52|2807.52|2819.35|2806.35|22
1622002990000|2021-05-26 04:23:10|2819.81|2806.81|2818.73|2805.73|2820.68|2807.68|2818.55|2805.55|26
1621999250000|2021-05-26 03:20:50|2832.14|2819.14|2832.22|2819.22|2832.4|2819.4|2830.43|2817.43|38
1622003000000|2021-05-26 04:23:20|2818.72|2805.72|2820.97|2807.97|2820.97|2807.97|2818.09|2805.09|29
1621999260000|2021-05-26 03:21:00|2832.12|2819.12|2830.66|2817.66|2832.12|2819.12|2830.17|2817.17|32
1622003010000|2021-05-26 04:23:30|2821.02|2808.02|2820.04|2807.04|2821.22|2808.22|2820.04|2807.04|34
1622003020000|2021-05-26 04:23:40|2819.99|2806.99|2820.56|2807.56|2820.7|2807.7|2819.9|2806.9|30
1621999270000|2021-05-26 03:21:10|2830.58|2817.58|2825.01|2812.01|2830.58|2817.58|2825.01|2812.01|37
1622003030000|2021-05-26 04:23:50|2820.59|2807.59|2820.55|2807.55|2820.65|2807.65|2820.17|2807.17|34
1622003040000|2021-05-26 04:24:00|2820.61|2807.61|2821.95|2808.95|2821.95|2808.95|2820.01|2807.01|36
1621999280000|2021-05-26 03:21:20|2824.89|2811.89|2823.47|2810.47|2825.58|2812.58|2822.98|2809.98|38
1622003050000|2021-05-26 04:24:10|2822.06|2809.06|2821.16|2808.16|2823.07|2810.07|2820.73|2807.73|33
1621999290000|2021-05-26 03:21:30|2823.56|2810.56|2824.27|2811.27|2824.39|2811.39|2823.16|2810.16|34
1622003060000|2021-05-26 04:24:20|2821.14|2808.14|2819.63|2806.63|2821.35|2808.35|2818.5|2805.5|37
1622003070000|2021-05-26 04:24:30|2819.61|2806.61|2820.12|2807.12|2820.59|2807.59|2819.59|2806.59|29
1621999300000|2021-05-26 03:21:40|2824.15|2811.15|2827.74|2814.74|2830.1|2817.1|2824.01|2811.01|36
1622003080000|2021-05-26 04:24:40|2820.16|2807.16|2820.66|2807.66|2821.04|2808.04|2820.11|2807.11|29
1622003090000|2021-05-26 04:24:50|2820.48|2807.48|2820.76|2807.76|2821|2808|2820.33|2807.33|27
1621999310000|2021-05-26 03:21:50|2827.73|2814.73|2826.98|2813.98|2827.99|2814.99|2826.91|2813.91|37
1622003100000|2021-05-26 04:25:00|2820.79|2807.79|2822.85|2809.85|2823.56|2810.56|2820.79|2807.79|36
1621999320000|2021-05-26 03:22:00|2826.99|2813.99|2824.17|2811.17|2827.05|2814.05|2824.13|2811.13|37
1622003110000|2021-05-26 04:25:10|2822.94|2809.94|2821.15|2808.15|2822.94|2809.94|2821.15|2808.15|25
1622003120000|2021-05-26 04:25:20|2820.97|2807.97|2821.49|2808.49|2821.61|2808.61|2820.74|2807.74|26
1621999330000|2021-05-26 03:22:10|2824.18|2811.18|2824.95|2811.95|2825.63|2812.63|2824.03|2811.03|37
1622003130000|2021-05-26 04:25:30|2821.51|2808.51|2818.89|2805.89|2821.76|2808.76|2818.56|2805.56|31
1621999340000|2021-05-26 03:22:20|2824.91|2811.91|2825.89|2812.89|2826.16|2813.16|2824.83|2811.83|31
1622003140000|2021-05-26 04:25:40|2818.86|2805.86|2812.84|2799.84|2819.53|2806.53|2812.84|2799.84|34
1621999350000|2021-05-26 03:22:30|2825.73|2812.73|2824.13|2811.13|2825.73|2812.73|2823.98|2810.98|35
1622003150000|2021-05-26 04:25:50|2813.25|2800.25|2816.71|2803.71|2816.8|2803.8|2811.64|2798.64|35
1621999360000|2021-05-26 03:22:40|2824.1|2811.1|2823.88|2810.88|2824.11|2811.11|2821.59|2808.59|39
1622003160000|2021-05-26 04:26:00|2817.6|2804.6|2814.97|2801.97|2819.37|2806.37|2814.97|2801.97|38
1621999370000|2021-05-26 03:22:50|2823.79|2810.79|2822.21|2809.21|2824.34|2811.34|2822.21|2809.21|36
1622003170000|2021-05-26 04:26:10|2814.78|2801.78|2811.1|2798.1|2814.78|2801.78|2810.44|2797.44|39
1621999380000|2021-05-26 03:23:00|2822.27|2809.27|2822.73|2809.73|2822.76|2809.76|2822.19|2809.19|29
1622003180000|2021-05-26 04:26:20|2811.63|2798.63|2813.7|2800.7|2814.5|2801.5|2811.52|2798.52|37
1621999390000|2021-05-26 03:23:10|2822.77|2809.77|2824.56|2811.56|2824.6|2811.6|2822.4|2809.4|31
1622003190000|2021-05-26 04:26:30|2813.52|2800.52|2810.67|2797.67|2813.52|2800.52|2810.64|2797.64|31
1621999400000|2021-05-26 03:23:20|2824.62|2811.62|2826.23|2813.23|2826.6|2813.6|2824.5|2811.5|37
1622003200000|2021-05-26 04:26:40|2810.7|2797.7|2809.38|2796.38|2810.7|2797.7|2809.38|2796.38|26
1621999410000|2021-05-26 03:23:30|2826.04|2813.04|2827.28|2814.28|2827.28|2814.28|2826.04|2813.04|31
1622003210000|2021-05-26 04:26:50|2808.93|2795.93|2808.22|2795.22|2808.93|2795.93|2807.59|2794.59|27
1621999420000|2021-05-26 03:23:40|2827.29|2814.29|2826.01|2813.01|2827.29|2814.29|2826.01|2813.01|25
1622003220000|2021-05-26 04:27:00|2808.27|2795.27|2809.35|2796.35|2810.88|2797.88|2808.24|2795.24|32
1621999430000|2021-05-26 03:23:50|2825.67|2812.67|2822.93|2809.93|2825.67|2812.67|2822.93|2809.93|26
1622003230000|2021-05-26 04:27:10|2809.41|2796.41|2811.16|2798.16|2811.16|2798.16|2809.07|2796.07|32
1621999440000|2021-05-26 03:24:00|2822.97|2809.97|2827.73|2814.73|2828.08|2815.08|2822.97|2809.97|38
1622003240000|2021-05-26 04:27:20|2811.13|2798.13|2812.66|2799.66|2813.03|2800.03|2811.13|2798.13|35
1621999450000|2021-05-26 03:24:10|2827.4|2814.4|2829.42|2816.42|2829.42|2816.42|2827.37|2814.37|38
1622003250000|2021-05-26 04:27:30|2812.57|2799.57|2809.8|2796.8|2812.83|2799.83|2809.37|2796.37|32
1621999460000|2021-05-26 03:24:20|2829.21|2816.21|2827.39|2814.39|2829.21|2816.21|2827.39|2814.39|36
1622003260000|2021-05-26 04:27:40|2809.67|2796.67|2808.55|2795.55|2809.67|2796.67|2808.53|2795.53|30
1621999470000|2021-05-26 03:24:30|2827.37|2814.37|2827.73|2814.73|2828.86|2815.86|2826.56|2813.56|37
1622003270000|2021-05-26 04:27:50|2808.62|2795.62|2808.94|2795.94|2810.07|2797.07|2808.62|2795.62|34
1621999480000|2021-05-26 03:24:40|2827.77|2814.77|2828.38|2815.38|2829.3|2816.3|2827.52|2814.52|32
1622003280000|2021-05-26 04:28:00|2808.89|2795.89|2809.22|2796.22|2810.11|2797.11|2808.59|2795.59|29
1621999490000|2021-05-26 03:24:50|2827.1|2814.1|2827.44|2814.44|2829.36|2816.36|2827.1|2814.1|35
1622003290000|2021-05-26 04:28:10|2809.18|2796.18|2810.79|2797.79|2812.41|2799.41|2809.15|2796.15|34
1621999500000|2021-05-26 03:25:00|2827.66|2814.66|2828.88|2815.88|2828.88|2815.88|2827.63|2814.63|31
1622003300000|2021-05-26 04:28:20|2810.8|2797.8|2809.18|2796.18|2810.87|2797.87|2809.16|2796.16|27
1621999510000|2021-05-26 03:25:10|2828.81|2815.81|2826.12|2813.12|2828.92|2815.92|2825.72|2812.72|36
1622003310000|2021-05-26 04:28:30|2809.16|2796.16|2810.32|2797.32|2810.32|2797.32|2809.03|2796.03|30
1621999520000|2021-05-26 03:25:20|2825.97|2812.97|2825.89|2812.89|2826.2|2813.2|2825.36|2812.36|34
1622003320000|2021-05-26 04:28:40|2810.36|2797.36|2809.86|2796.86|2810.68|2797.68|2809.86|2796.86|30
1621999530000|2021-05-26 03:25:30|2825.92|2812.92|2825.27|2812.27|2825.96|2812.96|2825.27|2812.27|25
1622003330000|2021-05-26 04:28:50|2809.41|2796.41|2810.15|2797.15|2810.27|2797.27|2809.03|2796.03|30
1621999540000|2021-05-26 03:25:40|2825.47|2812.47|2827.55|2814.55|2828.63|2815.63|2825.47|2812.47|37
1622003340000|2021-05-26 04:29:00|2810.11|2797.11|2807.31|2794.31|2810.23|2797.23|2807.31|2794.31|30
1621999550000|2021-05-26 03:25:50|2827.53|2814.53|2828.82|2815.82|2828.82|2815.82|2826.39|2813.39|33
1621999560000|2021-05-26 03:26:00|2828.84|2815.84|2831.74|2818.74|2831.93|2818.93|2828.84|2815.84|38
1622003350000|2021-05-26 04:29:10|2807.33|2794.33|2808.21|2795.21|2808.34|2795.34|2807.24|2794.24|26
1621999570000|2021-05-26 03:26:10|2831.7|2818.7|2827.22|2814.22|2831.7|2818.7|2827.09|2814.09|36
1622003360000|2021-05-26 04:29:20|2808.11|2795.11|2808.09|2795.09|2808.32|2795.32|2808.09|2795.09|21
1621999580000|2021-05-26 03:26:20|2827.14|2814.14|2826.6|2813.6|2827.14|2814.14|2826.31|2813.31|30
1622003370000|2021-05-26 04:29:30|2808.1|2795.1|2804.6|2791.6|2808.1|2795.1|2803.04|2790.04|38
1621999590000|2021-05-26 03:26:30|2826.62|2813.62|2825.35|2812.35|2826.62|2813.62|2825.08|2812.08|25
1622003380000|2021-05-26 04:29:40|2804.55|2791.55|2802.89|2789.89|2805.24|2792.24|2802.89|2789.89|27
1621999600000|2021-05-26 03:26:40|2825.37|2812.37|2825.62|2812.62|2826.47|2813.47|2825.35|2812.35|19
1622003390000|2021-05-26 04:29:50|2802.94|2789.94|2796.56|2783.56|2804.38|2791.38|2796.56|2783.56|34
1621999610000|2021-05-26 03:26:50|2825.71|2812.71|2826.11|2813.11|2826.34|2813.34|2825.46|2812.46|16
1622003400000|2021-05-26 04:30:00|2796.33|2783.33|2794.75|2781.75|2796.67|2783.67|2794.09|2781.09|37
1621999620000|2021-05-26 03:27:00|2826.14|2813.14|2827.33|2814.33|2827.52|2814.52|2826.13|2813.13|25
1622003410000|2021-05-26 04:30:10|2795.37|2782.37|2791.71|2778.71|2795.61|2782.61|2791.71|2778.71|32
1621999630000|2021-05-26 03:27:10|2827.23|2814.23|2827.76|2814.76|2827.76|2814.76|2826.95|2813.95|16
1622003420000|2021-05-26 04:30:20|2791.73|2778.73|2784.73|2771.73|2791.86|2778.86|2783.77|2770.77|38
1621999640000|2021-05-26 03:27:20|2827.63|2814.63|2828.89|2815.89|2829.83|2816.83|2827.27|2814.27|34
1622003430000|2021-05-26 04:30:30|2784.93|2771.93|2787.56|2774.56|2787.7|2774.7|2784.93|2771.93|39
1621999650000|2021-05-26 03:27:30|2828.9|2815.9|2827.67|2814.67|2832.01|2819.01|2827.48|2814.48|34
1622003440000|2021-05-26 04:30:40|2787.25|2774.25|2788.74|2775.74|2788.79|2775.79|2785.98|2772.98|37
1621999660000|2021-05-26 03:27:40|2827.9|2814.9|2829.11|2816.11|2829.11|2816.11|2826.33|2813.33|31
1621999670000|2021-05-26 03:27:50|2829.09|2816.09|2828.87|2815.87|2829.59|2816.59|2828.44|2815.44|38
1622003450000|2021-05-26 04:30:50|2788.64|2775.64|2789.07|2776.07|2789.77|2776.77|2787.64|2774.64|40
1621999680000|2021-05-26 03:28:00|2828.88|2815.88|2829.47|2816.47|2829.73|2816.73|2828.88|2815.88|33
1622003460000|2021-05-26 04:31:00|2789.32|2776.32|2790.61|2777.61|2791.11|2778.11|2789.27|2776.27|35
1621999690000|2021-05-26 03:28:10|2829.48|2816.48|2830.74|2817.74|2830.75|2817.75|2829.21|2816.21|19
1622003470000|2021-05-26 04:31:10|2790.73|2777.73|2791.96|2778.96|2792.2|2779.2|2789.93|2776.93|35
1621999700000|2021-05-26 03:28:20|2830.77|2817.77|2830.91|2817.91|2831.01|2818.01|2830.41|2817.41|16
1622003480000|2021-05-26 04:31:20|2792.28|2779.28|2794.39|2781.39|2795.85|2782.85|2792.28|2779.28|37
1621999710000|2021-05-26 03:28:30|2830.66|2817.66|2830.54|2817.54|2833.59|2820.59|2829.65|2816.65|38
1622003490000|2021-05-26 04:31:30|2794.64|2781.64|2794.35|2781.35|2794.71|2781.71|2793.62|2780.62|28
1622003500000|2021-05-26 04:31:40|2794.33|2781.33|2799.99|2786.99|2800.04|2787.04|2794.33|2781.33|34
1621999720000|2021-05-26 03:28:40|2830.4|2817.4|2832.13|2819.13|2832.13|2819.13|2829.34|2816.34|33
1622003510000|2021-05-26 04:31:50|2799.19|2786.19|2796.42|2783.42|2799.68|2786.68|2796.22|2783.22|29
1621999730000|2021-05-26 03:28:50|2832.36|2819.36|2831.01|2818.01|2832.98|2819.98|2830.84|2817.84|37
1622003520000|2021-05-26 04:32:00|2796.41|2783.41|2797.53|2784.53|2797.53|2784.53|2794.71|2781.71|30
1622003530000|2021-05-26 04:32:10|2797.47|2784.47|2803.93|2790.93|2803.93|2790.93|2797.25|2784.25|39
1621999740000|2021-05-26 03:29:00|2830.96|2817.96|2829.34|2816.34|2830.96|2817.96|2828.85|2815.85|30
1622003540000|2021-05-26 04:32:20|2804.32|2791.32|2805.28|2792.28|2805.28|2792.28|2802.66|2789.66|35
1621999750000|2021-05-26 03:29:10|2829.31|2816.31|2830.71|2817.71|2831.22|2818.22|2829.3|2816.3|24
1622003550000|2021-05-26 04:32:30|2805.36|2792.36|2806.51|2793.51|2807.77|2794.77|2805.1|2792.1|34
1621999760000|2021-05-26 03:29:20|2830.89|2817.89|2831.13|2818.13|2831.34|2818.34|2830.05|2817.05|28
1622003560000|2021-05-26 04:32:40|2806.5|2793.5|2806.25|2793.25|2807.42|2794.42|2806.25|2793.25|29
1621999770000|2021-05-26 03:29:30|2831.1|2818.1|2830.5|2817.5|2831.1|2818.1|2830.46|2817.46|28
1622003570000|2021-05-26 04:32:50|2806.57|2793.57|2806.57|2793.57|2807.23|2794.23|2806.26|2793.26|35
1621999780000|2021-05-26 03:29:40|2830.6|2817.6|2830.05|2817.05|2830.6|2817.6|2829.64|2816.64|12
1622003580000|2021-05-26 04:33:00|2806.34|2793.34|2808.04|2795.04|2808.04|2795.04|2805.75|2792.75|32
1622003590000|2021-05-26 04:33:10|2807.95|2794.95|2809.56|2796.56|2809.56|2796.56|2806.07|2793.07|33
1621999790000|2021-05-26 03:29:50|2830.35|2817.35|2829.37|2816.37|2830.35|2817.35|2828.9|2815.9|12
1622003600000|2021-05-26 04:33:20|2809.67|2796.67|2812.05|2799.05|2812.21|2799.21|2809.67|2796.67|36
1621999800000|2021-05-26 03:30:00|2829.28|2816.28|2827.72|2814.72|2829.34|2816.34|2827.72|2814.72|25
1622003610000|2021-05-26 04:33:30|2812.08|2799.08|2811.4|2798.4|2812.61|2799.61|2811.36|2798.36|34
1621999810000|2021-05-26 03:30:10|2827.69|2814.69|2826.63|2813.63|2827.86|2814.86|2826.11|2813.11|31
1622003620000|2021-05-26 04:33:40|2811.38|2798.38|2808.6|2795.6|2811.38|2798.38|2807.24|2794.24|39
1622003630000|2021-05-26 04:33:50|2808.73|2795.73|2810.85|2797.85|2810.89|2797.89|2808.6|2795.6|24
1621999820000|2021-05-26 03:30:20|2826.5|2813.5|2826.01|2813.01|2826.61|2813.61|2825.9|2812.9|27
1622003640000|2021-05-26 04:34:00|2810.86|2797.86|2813.99|2800.99|2814.21|2801.21|2810.79|2797.79|38
1622003650000|2021-05-26 04:34:10|2813.93|2800.93|2810.67|2797.67|2814.09|2801.09|2810.67|2797.67|40
1621999830000|2021-05-26 03:30:30|2826|2813|2826.06|2813.06|2826.12|2813.12|2824.92|2811.92|35
1622003660000|2021-05-26 04:34:20|2810.62|2797.62|2811.4|2798.4|2811.56|2798.56|2808.63|2795.63|40
1621999840000|2021-05-26 03:30:40|2826.02|2813.02|2825.91|2812.91|2826.21|2813.21|2825.15|2812.15|31
1622003670000|2021-05-26 04:34:30|2811.09|2798.09|2811.9|2798.9|2813.37|2800.37|2810.98|2797.98|38
1621999850000|2021-05-26 03:30:50|2826|2813|2825.32|2812.32|2826.11|2813.11|2825.24|2812.24|17
1622003680000|2021-05-26 04:34:40|2811.95|2798.95|2812.26|2799.26|2812.5|2799.5|2811.86|2798.86|33
1621999860000|2021-05-26 03:31:00|2825.33|2812.33|2827.72|2814.72|2827.91|2814.91|2825.33|2812.33|30
1622003690000|2021-05-26 04:34:50|2812.14|2799.14|2811.19|2798.19|2812.14|2799.14|2809.72|2796.72|30
1621999870000|2021-05-26 03:31:10|2827.74|2814.74|2827.81|2814.81|2828|2815|2827.52|2814.52|20
1622003700000|2021-05-26 04:35:00|2811.26|2798.26|2812.51|2799.51|2812.92|2799.92|2811.07|2798.07|25
1622003710000|2021-05-26 04:35:10|2812.56|2799.56|2812.79|2799.79|2813.4|2800.4|2812.56|2799.56|21
1621999880000|2021-05-26 03:31:20|2827.71|2814.71|2825.89|2812.89|2828.48|2815.48|2825.77|2812.77|35
1622003720000|2021-05-26 04:35:20|2812.71|2799.71|2811.63|2798.63|2813.39|2800.39|2810.85|2797.85|27
1622003730000|2021-05-26 04:35:30|2811.34|2798.34|2812.67|2799.67|2813.27|2800.27|2811.34|2798.34|28
1621999890000|2021-05-26 03:31:30|2825.84|2812.84|2824.09|2811.09|2826|2813|2824.04|2811.04|29
1622003740000|2021-05-26 04:35:40|2812.26|2799.26|2812.6|2799.6|2814.29|2801.29|2812.26|2799.26|32
1621999900000|2021-05-26 03:31:40|2823.8|2810.8|2823.61|2810.61|2823.8|2810.8|2822.87|2809.87|36
1622003750000|2021-05-26 04:35:50|2812.69|2799.69|2815.3|2802.3|2815.36|2802.36|2812.69|2799.69|32
1622003760000|2021-05-26 04:36:00|2815.19|2802.19|2816.14|2803.14|2816.69|2803.69|2815.19|2802.19|29
1621999910000|2021-05-26 03:31:50|2823.6|2810.6|2822.74|2809.74|2823.62|2810.62|2822.74|2809.74|23
1622003770000|2021-05-26 04:36:10|2816.21|2803.21|2816.39|2803.39|2816.44|2803.44|2815.59|2802.59|29
1622003780000|2021-05-26 04:36:20|2816.3|2803.3|2815.54|2802.54|2816.36|2803.36|2815.54|2802.54|22
1621999920000|2021-05-26 03:32:00|2822.81|2809.81|2820.94|2807.94|2823.42|2810.42|2820.85|2807.85|32
1622003790000|2021-05-26 04:36:30|2815.45|2802.45|2812.61|2799.61|2815.45|2802.45|2811.34|2798.34|32
1622003800000|2021-05-26 04:36:40|2812.62|2799.62|2813.44|2800.44|2813.53|2800.53|2810.57|2797.57|36
1621999930000|2021-05-26 03:32:10|2820.82|2807.82|2820.17|2807.17|2821.04|2808.04|2820.06|2807.06|32
1622003810000|2021-05-26 04:36:50|2813.48|2800.48|2814.56|2801.56|2815.03|2802.03|2813.48|2800.48|19
1621999940000|2021-05-26 03:32:20|2820.18|2807.18|2818.24|2805.24|2820.21|2807.21|2818.24|2805.24|27
1622003820000|2021-05-26 04:37:00|2814.6|2801.6|2816.78|2803.78|2816.93|2803.93|2814.57|2801.57|19
1621999950000|2021-05-26 03:32:30|2817.94|2804.94|2815.15|2802.15|2817.94|2804.94|2814.57|2801.57|38
1622003830000|2021-05-26 04:37:10|2817.08|2804.08|2815.94|2802.94|2817.08|2804.08|2815.94|2802.94|22
1621999960000|2021-05-26 03:32:40|2815.36|2802.36|2816.57|2803.57|2816.75|2803.75|2815.36|2802.36|35
1622003840000|2021-05-26 04:37:20|2816.2|2803.2|2816.51|2803.51|2816.86|2803.86|2815.97|2802.97|20
1621999970000|2021-05-26 03:32:50|2816.5|2803.5|2814.19|2801.19|2816.5|2803.5|2814|2801|30
1622003850000|2021-05-26 04:37:30|2816.7|2803.7|2816.09|2803.09|2817.3|2804.3|2815.7|2802.7|27
1621999980000|2021-05-26 03:33:00|2814.23|2801.23|2813.27|2800.27|2814.43|2801.43|2813.15|2800.15|30
1622003860000|2021-05-26 04:37:40|2815.77|2802.77|2814.61|2801.61|2815.77|2802.77|2814.4|2801.4|29
1621999990000|2021-05-26 03:33:10|2813.29|2800.29|2814.62|2801.62|2814.84|2801.84|2813.29|2800.29|28
1622003870000|2021-05-26 04:37:50|2814.6|2801.6|2813.92|2800.92|2814.61|2801.61|2813.92|2800.92|21
1622000000000|2021-05-26 03:33:20|2814.47|2801.47|2816.59|2803.59|2816.59|2803.59|2814.22|2801.22|33
1622003880000|2021-05-26 04:38:00|2813.87|2800.87|2814.8|2801.8|2814.8|2801.8|2813.22|2800.22|29
1622000010000|2021-05-26 03:33:30|2816.76|2803.76|2817.19|2804.19|2817.29|2804.29|2816.63|2803.63|33
1622003890000|2021-05-26 04:38:10|2815.07|2802.07|2816.41|2803.41|2817.3|2804.3|2814.84|2801.84|37
1622000020000|2021-05-26 03:33:40|2816.99|2803.99|2820.23|2807.23|2820.23|2807.23|2816.99|2803.99|32
1622003900000|2021-05-26 04:38:20|2816.82|2803.82|2816.64|2803.64|2817.07|2804.07|2816.19|2803.19|22
1622000030000|2021-05-26 03:33:50|2820.33|2807.33|2822.69|2809.69|2822.75|2809.75|2820.13|2807.13|35
1622003910000|2021-05-26 04:38:30|2816.8|2803.8|2817.13|2804.13|2817.56|2804.56|2816.75|2803.75|22
1622000040000|2021-05-26 03:34:00|2822.56|2809.56|2826.16|2813.16|2826.16|2813.16|2822.56|2809.56|32
1622003920000|2021-05-26 04:38:40|2817.14|2804.14|2817.42|2804.42|2817.55|2804.55|2817.14|2804.14|11
1622000050000|2021-05-26 03:34:10|2826.17|2813.17|2827.37|2814.37|2829.16|2816.16|2826.17|2813.17|35
1622003930000|2021-05-26 04:38:50|2817.45|2804.45|2815.8|2802.8|2817.51|2804.51|2815.69|2802.69|20
1622000060000|2021-05-26 03:34:20|2827.36|2814.36|2826.02|2813.02|2827.77|2814.77|2825.55|2812.55|37
1622003940000|2021-05-26 04:39:00|2815.79|2802.79|2817.43|2804.43|2817.54|2804.54|2815.79|2802.79|31
1622000070000|2021-05-26 03:34:30|2826.03|2813.03|2822.51|2809.51|2826.04|2813.04|2822.51|2809.51|30
1622003950000|2021-05-26 04:39:10|2817.44|2804.44|2818.92|2805.92|2818.99|2805.99|2817.44|2804.44|32
1622000080000|2021-05-26 03:34:40|2822.4|2809.4|2822.84|2809.84|2822.84|2809.84|2822.11|2809.11|28
1622003960000|2021-05-26 04:39:20|2819.01|2806.01|2818.86|2805.86|2819.01|2806.01|2818.17|2805.17|34
1622000090000|2021-05-26 03:34:50|2822.94|2809.94|2823.53|2810.53|2823.75|2810.75|2822.84|2809.84|28
1622003970000|2021-05-26 04:39:30|2818.75|2805.75|2817|2804|2818.88|2805.88|2816.58|2803.58|35
1622000100000|2021-05-26 03:35:00|2823.58|2810.58|2822.83|2809.83|2823.81|2810.81|2822.79|2809.79|16
1622003980000|2021-05-26 04:39:40|2816.45|2803.45|2818.99|2805.99|2818.99|2805.99|2816.11|2803.11|29
1622000110000|2021-05-26 03:35:10|2822.91|2809.91|2821.41|2808.41|2823.07|2810.07|2821.41|2808.41|25
1622003990000|2021-05-26 04:39:50|2819.23|2806.23|2817.68|2804.68|2820.44|2807.44|2817.68|2804.68|36
1622000120000|2021-05-26 03:35:20|2821.38|2808.38|2820.94|2807.94|2822.01|2809.01|2820.5|2807.5|31
1622004000000|2021-05-26 04:40:00|2817.67|2804.67|2818.65|2805.65|2818.97|2805.97|2817.07|2804.07|29
1622000130000|2021-05-26 03:35:30|2820.92|2807.92|2818.77|2805.77|2820.93|2807.93|2818.77|2805.77|31
1622004010000|2021-05-26 04:40:10|2818.66|2805.66|2815.67|2802.67|2818.66|2805.66|2815.67|2802.67|33
1622000140000|2021-05-26 03:35:40|2818.74|2805.74|2818.52|2805.52|2818.85|2805.85|2818.08|2805.08|35
1622004020000|2021-05-26 04:40:20|2815.69|2802.69|2813.37|2800.37|2815.7|2802.7|2813.37|2800.37|19
1622000150000|2021-05-26 03:35:50|2818.27|2805.27|2818.66|2805.66|2818.98|2805.98|2817.73|2804.73|29
1622004030000|2021-05-26 04:40:30|2813.4|2800.4|2811.69|2798.69|2813.4|2800.4|2810.51|2797.51|30
1622000160000|2021-05-26 03:36:00|2818.65|2805.65|2819.02|2806.02|2819.47|2806.47|2818.52|2805.52|29
1622004040000|2021-05-26 04:40:40|2811.79|2798.79|2813.74|2800.74|2813.74|2800.74|2811.79|2798.79|31
1622000170000|2021-05-26 03:36:10|2819.55|2806.55|2819.24|2806.24|2819.81|2806.81|2818.96|2805.96|24
1622004050000|2021-05-26 04:40:50|2813.93|2800.93|2815.7|2802.7|2816.91|2803.91|2813.93|2800.93|37
1622000180000|2021-05-26 03:36:20|2819.25|2806.25|2818.47|2805.47|2819.25|2806.25|2818.13|2805.13|32
1622004060000|2021-05-26 04:41:00|2815.58|2802.58|2811.74|2798.74|2815.58|2802.58|2811.74|2798.74|31
1622000190000|2021-05-26 03:36:30|2818.52|2805.52|2821.85|2808.85|2821.85|2808.85|2818.52|2805.52|23
1622004070000|2021-05-26 04:41:10|2811.82|2798.82|2812.93|2799.93|2813.13|2800.13|2810.84|2797.84|39
1622000200000|2021-05-26 03:36:40|2821.37|2808.37|2821.7|2808.7|2824.64|2811.64|2821.2|2808.2|34
1622004080000|2021-05-26 04:41:20|2813.01|2800.01|2811.94|2798.94|2813.01|2800.01|2810.63|2797.63|37
1622000210000|2021-05-26 03:36:50|2822.05|2809.05|2822.29|2809.29|2822.75|2809.75|2820.47|2807.47|34
1622004090000|2021-05-26 04:41:30|2811.8|2798.8|2810.16|2797.16|2811.8|2798.8|2809.86|2796.86|38
1622000220000|2021-05-26 03:37:00|2822.26|2809.26|2820.96|2807.96|2822.59|2809.59|2820.96|2807.96|31
1622004100000|2021-05-26 04:41:40|2809.84|2796.84|2810.73|2797.73|2811.92|2798.92|2809.83|2796.83|33
1622000230000|2021-05-26 03:37:10|2820.95|2807.95|2822.13|2809.13|2822.13|2809.13|2820.95|2807.95|21
1622004110000|2021-05-26 04:41:50|2810.72|2797.72|2808.31|2795.31|2810.77|2797.77|2808.31|2795.31|30
1622000240000|2021-05-26 03:37:20|2822.79|2809.79|2827.18|2814.18|2827.18|2814.18|2821.84|2808.84|32
1622004120000|2021-05-26 04:42:00|2808.07|2795.07|2807.99|2794.99|2808.26|2795.26|2807.54|2794.54|35
1622000250000|2021-05-26 03:37:30|2827.19|2814.19|2826.14|2813.14|2827.57|2814.57|2826.06|2813.06|36
1622004130000|2021-05-26 04:42:10|2808.11|2795.11|2812.41|2799.41|2812.41|2799.41|2808.11|2795.11|35
1622000260000|2021-05-26 03:37:40|2826.04|2813.04|2825.21|2812.21|2826.18|2813.18|2824.68|2811.68|27
1622004140000|2021-05-26 04:42:20|2812.5|2799.5|2813.75|2800.75|2814.78|2801.78|2811.79|2798.79|32
1622000270000|2021-05-26 03:37:50|2825.23|2812.23|2826.34|2813.34|2826.56|2813.56|2825.02|2812.02|28
1622004150000|2021-05-26 04:42:30|2813.7|2800.7|2810.41|2797.41|2813.7|2800.7|2810.15|2797.15|38
1622000280000|2021-05-26 03:38:00|2826.27|2813.27|2826.63|2813.63|2826.63|2813.63|2825.68|2812.68|16
1622004160000|2021-05-26 04:42:40|2810.48|2797.48|2810.21|2797.21|2810.84|2797.84|2809.88|2796.88|31
1622000290000|2021-05-26 03:38:10|2826.64|2813.64|2826.36|2813.36|2826.73|2813.73|2826.07|2813.07|18
1622004170000|2021-05-26 04:42:50|2810.32|2797.32|2811.82|2798.82|2811.82|2798.82|2810.21|2797.21|31
1622000300000|2021-05-26 03:38:20|2826.4|2813.4|2826.22|2813.22|2826.5|2813.5|2826.21|2813.21|21
1622004180000|2021-05-26 04:43:00|2811.97|2798.97|2812.16|2799.16|2812.18|2799.18|2810.92|2797.92|36
1622000310000|2021-05-26 03:38:30|2826.29|2813.29|2827.05|2814.05|2827.05|2814.05|2826.29|2813.29|13
1622004190000|2021-05-26 04:43:10|2812.27|2799.27|2811.22|2798.22|2813.04|2800.04|2811.22|2798.22|27
1622000320000|2021-05-26 03:38:40|2826.93|2813.93|2828.48|2815.48|2828.87|2815.87|2826.78|2813.78|32
1622004200000|2021-05-26 04:43:20|2811.05|2798.05|2809.52|2796.52|2811.32|2798.32|2809.19|2796.19|36
1622000330000|2021-05-26 03:38:50|2829.32|2816.32|2834.15|2821.15|2834.15|2821.15|2828.1|2815.1|27
1622004210000|2021-05-26 04:43:30|2809.59|2796.59|2807.84|2794.84|2810.08|2797.08|2807.48|2794.48|34
1622000340000|2021-05-26 03:39:00|2834.17|2821.17|2837.87|2824.87|2839.1|2826.1|2834.17|2821.17|39
1622004220000|2021-05-26 04:43:40|2807.9|2794.9|2807.65|2794.65|2808.02|2795.02|2807.46|2794.46|35
1622000350000|2021-05-26 03:39:10|2837.32|2824.32|2839.99|2826.99|2839.99|2826.99|2836.56|2823.56|37
1622004230000|2021-05-26 04:43:50|2807.63|2794.63|2808.7|2795.7|2808.75|2795.75|2807.47|2794.47|20
1622000360000|2021-05-26 03:39:20|2839.82|2826.82|2838.91|2825.91|2839.91|2826.91|2837|2824|40
1622004240000|2021-05-26 04:44:00|2808.72|2795.72|2810.19|2797.19|2810.19|2797.19|2808.69|2795.69|26
1622000370000|2021-05-26 03:39:30|2839.12|2826.12|2838.45|2825.45|2839.31|2826.31|2838.42|2825.42|35
1622000380000|2021-05-26 03:39:40|2838.47|2825.47|2838.86|2825.86|2839.14|2826.14|2838.22|2825.22|32
1622004250000|2021-05-26 04:44:10|2810.31|2797.31|2807.48|2794.48|2810.64|2797.64|2807.47|2794.47|30
1622000390000|2021-05-26 03:39:50|2839.19|2826.19|2839.53|2826.53|2839.91|2826.91|2839.19|2826.19|30
1622004260000|2021-05-26 04:44:20|2807.45|2794.45|2803.76|2790.76|2807.66|2794.66|2803.07|2790.07|36
1622000400000|2021-05-26 03:40:00|2839.54|2826.54|2837.13|2824.13|2840.05|2827.05|2837.13|2824.13|31
1622004270000|2021-05-26 04:44:30|2803.61|2790.61|2806.28|2793.28|2806.28|2793.28|2803.61|2790.61|34
1622000410000|2021-05-26 03:40:10|2837.07|2824.07|2836.23|2823.23|2837.07|2824.07|2835.94|2822.94|35
1622004280000|2021-05-26 04:44:40|2806.53|2793.53|2806.41|2793.41|2808.27|2795.27|2806.41|2793.41|37
1622000420000|2021-05-26 03:40:20|2836.04|2823.04|2830.82|2817.82|2836.04|2823.04|2830.79|2817.79|32
1622004290000|2021-05-26 04:44:50|2806.43|2793.43|2807.23|2794.23|2807.23|2794.23|2805.71|2792.71|32
1622000430000|2021-05-26 03:40:30|2830.8|2817.8|2827.93|2814.93|2830.8|2817.8|2827.38|2814.38|37
1622004300000|2021-05-26 04:45:00|2807.99|2794.99|2804.15|2791.15|2807.99|2794.99|2804.15|2791.15|33
1622000440000|2021-05-26 03:40:40|2827.8|2814.8|2827.44|2814.44|2828.13|2815.13|2827.44|2814.44|24
1622004310000|2021-05-26 04:45:10|2804.14|2791.14|2802.89|2789.89|2804.14|2791.14|2800.54|2787.54|39
1622000450000|2021-05-26 03:40:50|2827.42|2814.42|2825.53|2812.53|2827.42|2814.42|2825.53|2812.53|35
1622004320000|2021-05-26 04:45:20|2802.29|2789.29|2801.14|2788.14|2802.51|2789.51|2800.35|2787.35|32
1622000460000|2021-05-26 03:41:00|2825.52|2812.52|2828.71|2815.71|2829.58|2816.58|2825.52|2812.52|36
1622004330000|2021-05-26 04:45:30|2801.07|2788.07|2803.17|2790.17|2803.31|2790.31|2800.96|2787.96|31
1622000470000|2021-05-26 03:41:10|2828.38|2815.38|2826.77|2813.77|2828.65|2815.65|2826.13|2813.13|37
1622004340000|2021-05-26 04:45:40|2802.95|2789.95|2800.53|2787.53|2803.49|2790.49|2800.53|2787.53|37
1622000480000|2021-05-26 03:41:20|2826.63|2813.63|2825.43|2812.43|2826.63|2813.63|2825.28|2812.28|36
1622004350000|2021-05-26 04:45:50|2800.56|2787.56|2797.15|2784.15|2801.37|2788.37|2797.15|2784.15|35
1622000490000|2021-05-26 03:41:30|2825.4|2812.4|2828.91|2815.91|2828.91|2815.91|2825.4|2812.4|31
1622004360000|2021-05-26 04:46:00|2797.16|2784.16|2798.96|2785.96|2799.04|2786.04|2795.96|2782.96|28
1622000500000|2021-05-26 03:41:40|2829.09|2816.09|2834.12|2821.12|2834.12|2821.12|2829.09|2816.09|36
1622004370000|2021-05-26 04:46:10|2798.59|2785.59|2797.95|2784.95|2799.58|2786.58|2797.35|2784.35|34
1622000510000|2021-05-26 03:41:50|2833.05|2820.05|2831.93|2818.93|2833.38|2820.38|2831.93|2818.93|32
1622004380000|2021-05-26 04:46:20|2797.93|2784.93|2796.3|2783.3|2798.23|2785.23|2796.3|2783.3|29
1622000520000|2021-05-26 03:42:00|2831.81|2818.81|2833.59|2820.59|2833.86|2820.86|2831.02|2818.02|34
1622004390000|2021-05-26 04:46:30|2796.28|2783.28|2797.8|2784.8|2798.19|2785.19|2796.28|2783.28|26
1622000530000|2021-05-26 03:42:10|2833.62|2820.62|2835.06|2822.06|2835.66|2822.66|2833.62|2820.62|32
1622004400000|2021-05-26 04:46:40|2797.79|2784.79|2798.82|2785.82|2798.82|2785.82|2796.82|2783.82|33
1622000540000|2021-05-26 03:42:20|2835.07|2822.07|2835.71|2822.71|2835.91|2822.91|2834.34|2821.34|31
1622004410000|2021-05-26 04:46:50|2798.84|2785.84|2798.32|2785.32|2799.03|2786.03|2798.17|2785.17|17
1622000550000|2021-05-26 03:42:30|2835.8|2822.8|2836.36|2823.36|2836.39|2823.39|2834.75|2821.75|34
1622004420000|2021-05-26 04:47:00|2798.47|2785.47|2803.77|2790.77|2803.77|2790.77|2798.47|2785.47|26
1622000560000|2021-05-26 03:42:40|2836.35|2823.35|2834.37|2821.37|2836.39|2823.39|2834.27|2821.27|27
1622000570000|2021-05-26 03:42:50|2834.26|2821.26|2833.97|2820.97|2834.7|2821.7|2833.97|2820.97|20
1622004430000|2021-05-26 04:47:10|2804.57|2791.57|2806.91|2793.91|2807.79|2794.79|2804.57|2791.57|38
1622000580000|2021-05-26 03:43:00|2833.79|2820.79|2836.8|2823.8|2837|2824|2833.72|2820.72|31
1622004440000|2021-05-26 04:47:20|2806.77|2793.77|2805.91|2792.91|2807.07|2794.07|2805.17|2792.17|35
1622000590000|2021-05-26 03:43:10|2836.77|2823.77|2834.08|2821.08|2837.29|2824.29|2833.99|2820.99|33
1622000600000|2021-05-26 03:43:20|2834.3|2821.3|2835.83|2822.83|2836.04|2823.04|2834.3|2821.3|31
1622004450000|2021-05-26 04:47:30|2805.9|2792.9|2805.77|2792.77|2806.23|2793.23|2805.76|2792.76|34
1622000610000|2021-05-26 03:43:30|2835.52|2822.52|2835.83|2822.83|2836.31|2823.31|2835.12|2822.12|35
1622004460000|2021-05-26 04:47:40|2805.54|2792.54|2802.54|2789.54|2805.54|2792.54|2802.18|2789.18|36
1622000620000|2021-05-26 03:43:40|2835.88|2822.88|2836.88|2823.88|2837.49|2824.49|2835.88|2822.88|32
1622004470000|2021-05-26 04:47:50|2802.61|2789.61|2800.78|2787.78|2802.9|2789.9|2800.46|2787.46|29
1622000630000|2021-05-26 03:43:50|2837.05|2824.05|2838.83|2825.83|2839.21|2826.21|2836.78|2823.78|26
1622004480000|2021-05-26 04:48:00|2801.03|2788.03|2803.77|2790.77|2803.78|2790.78|2801.03|2788.03|39
1622000640000|2021-05-26 03:44:00|2838.39|2825.39|2837|2824|2839.05|2826.05|2836.68|2823.68|27
1622004490000|2021-05-26 04:48:10|2803.73|2790.73|2801.96|2788.96|2803.73|2790.73|2801.94|2788.94|31
1622000650000|2021-05-26 03:44:10|2836.94|2823.94|2836.8|2823.8|2837.54|2824.54|2836.77|2823.77|23
1622004500000|2021-05-26 04:48:20|2801.25|2788.25|2802.88|2789.88|2802.88|2789.88|2800.65|2787.65|35
1622000660000|2021-05-26 03:44:20|2836.82|2823.82|2837.29|2824.29|2837.29|2824.29|2836.6|2823.6|27
1622004510000|2021-05-26 04:48:30|2802.9|2789.9|2800.61|2787.61|2802.9|2789.9|2800.5|2787.5|30
1622000670000|2021-05-26 03:44:30|2837.57|2824.57|2836.83|2823.83|2838.74|2825.74|2836.8|2823.8|29
1622004520000|2021-05-26 04:48:40|2800.59|2787.59|2803.57|2790.57|2803.57|2790.57|2800.44|2787.44|30
1622000680000|2021-05-26 03:44:40|2836.82|2823.82|2836.48|2823.48|2836.96|2823.96|2835.99|2822.99|20
1622004530000|2021-05-26 04:48:50|2803.52|2790.52|2804.72|2791.72|2805.46|2792.46|2803.22|2790.22|37
1622000690000|2021-05-26 03:44:50|2836.43|2823.43|2835.69|2822.69|2836.74|2823.74|2835.47|2822.47|29
1622004540000|2021-05-26 04:49:00|2804.85|2791.85|2807.09|2794.09|2807.38|2794.38|2804.85|2791.85|39
1622000700000|2021-05-26 03:45:00|2835.5|2822.5|2836.56|2823.56|2836.56|2823.56|2835.5|2822.5|28
1622004550000|2021-05-26 04:49:10|2807.24|2794.24|2810.18|2797.18|2810.27|2797.27|2806.89|2793.89|33
1622000710000|2021-05-26 03:45:10|2836.57|2823.57|2838.15|2825.15|2838.23|2825.23|2836.56|2823.56|34
1622004560000|2021-05-26 04:49:20|2809.95|2796.95|2809.25|2796.25|2810.32|2797.32|2808.46|2795.46|33
1622000720000|2021-05-26 03:45:20|2837.99|2824.99|2837.75|2824.75|2838.49|2825.49|2837.41|2824.41|28
1622004570000|2021-05-26 04:49:30|2809.27|2796.27|2810.77|2797.77|2810.92|2797.92|2809.14|2796.14|25
1622000730000|2021-05-26 03:45:30|2837.74|2824.74|2838.9|2825.9|2839.04|2826.04|2837.54|2824.54|33
1622004580000|2021-05-26 04:49:40|2810.94|2797.94|2811.62|2798.62|2811.62|2798.62|2810.67|2797.67|17
1622000740000|2021-05-26 03:45:40|2838.88|2825.88|2840.11|2827.11|2840.11|2827.11|2837.4|2824.4|36
1622004590000|2021-05-26 04:49:50|2811.74|2798.74|2812.76|2799.76|2812.76|2799.76|2811.21|2798.21|33
1622000750000|2021-05-26 03:45:50|2840.96|2827.96|2842.96|2829.96|2843.13|2830.13|2839.36|2826.36|32
1622004600000|2021-05-26 04:50:00|2812.79|2799.79|2812.06|2799.06|2812.81|2799.81|2811.67|2798.67|28
1622000760000|2021-05-26 03:46:00|2842.67|2829.67|2846.93|2833.93|2847.18|2834.18|2842.67|2829.67|34
1622004610000|2021-05-26 04:50:10|2812.27|2799.27|2812.64|2799.64|2813.38|2800.38|2811.75|2798.75|21
1622000770000|2021-05-26 03:46:10|2846.67|2833.67|2847.91|2834.91|2847.91|2834.91|2845.69|2832.69|21
1622004620000|2021-05-26 04:50:20|2812.74|2799.74|2813.61|2800.61|2813.67|2800.67|2812.45|2799.45|21
1622000780000|2021-05-26 03:46:20|2847.15|2834.15|2842.67|2829.67|2847.73|2834.73|2842.67|2829.67|28
1622004630000|2021-05-26 04:50:30|2813.6|2800.6|2815.87|2802.87|2815.87|2802.87|2813.6|2800.6|19
1622000790000|2021-05-26 03:46:30|2842.65|2829.65|2841.24|2828.24|2842.84|2829.84|2839.88|2826.88|33
1622004640000|2021-05-26 04:50:40|2815.93|2802.93|2815.85|2802.85|2816.33|2803.33|2815.69|2802.69|27
1622000800000|2021-05-26 03:46:40|2839.76|2826.76|2842.61|2829.61|2842.61|2829.61|2839.48|2826.48|34
1622004650000|2021-05-26 04:50:50|2815.88|2802.88|2816.16|2803.16|2816.4|2803.4|2815.87|2802.87|15
1622000810000|2021-05-26 03:46:50|2842.63|2829.63|2841.98|2828.98|2842.72|2829.72|2841.31|2828.31|37
1622004660000|2021-05-26 04:51:00|2816.07|2803.07|2817.02|2804.02|2817.02|2804.02|2815.71|2802.71|20
1622000820000|2021-05-26 03:47:00|2841.64|2828.64|2837.04|2824.04|2841.82|2828.82|2837.02|2824.02|35
1622004670000|2021-05-26 04:51:10|2818.6|2805.6|2817.6|2804.6|2818.73|2805.73|2817.6|2804.6|27
1622000830000|2021-05-26 03:47:10|2837.02|2824.02|2840.4|2827.4|2840.7|2827.7|2837.02|2824.02|40
1622004680000|2021-05-26 04:51:20|2817.56|2804.56|2816.78|2803.78|2817.56|2804.56|2816.7|2803.7|37
1622000840000|2021-05-26 03:47:20|2841.44|2828.44|2844.28|2831.28|2845.68|2832.68|2839.84|2826.84|35
1622004690000|2021-05-26 04:51:30|2816.79|2803.79|2817.75|2804.75|2817.83|2804.83|2816.79|2803.79|30
1622000850000|2021-05-26 03:47:30|2843.41|2830.41|2842.38|2829.38|2843.41|2830.41|2841.48|2828.48|34
1622004700000|2021-05-26 04:51:40|2817.89|2804.89|2816.86|2803.86|2818.2|2805.2|2816.79|2803.79|36
1622000860000|2021-05-26 03:47:40|2843.01|2830.01|2839.02|2826.02|2843.01|2830.01|2838.95|2825.95|35
1622004710000|2021-05-26 04:51:50|2816.91|2803.91|2816.52|2803.52|2816.91|2803.91|2816.46|2803.46|28
1622000870000|2021-05-26 03:47:50|2838.62|2825.62|2838.77|2825.77|2840.45|2827.45|2838.45|2825.45|31
1622004720000|2021-05-26 04:52:00|2816.54|2803.54|2815.94|2802.94|2816.64|2803.64|2815.94|2802.94|32
1622000880000|2021-05-26 03:48:00|2838.51|2825.51|2835.75|2822.75|2838.71|2825.71|2835.49|2822.49|30
1622000890000|2021-05-26 03:48:10|2835.93|2822.93|2837.17|2824.17|2837.19|2824.19|2835.5|2822.5|38
1622004730000|2021-05-26 04:52:10|2815.86|2802.86|2815.12|2802.12|2815.86|2802.86|2815.1|2802.1|18
1622000900000|2021-05-26 03:48:20|2837.03|2824.03|2834.9|2821.9|2837.21|2824.21|2834.72|2821.72|33
1622004740000|2021-05-26 04:52:20|2815.1|2802.1|2812.86|2799.86|2815.12|2802.12|2812.86|2799.86|24
1622000910000|2021-05-26 03:48:30|2834.95|2821.95|2834.64|2821.64|2835.34|2822.34|2834.61|2821.61|31
1622004750000|2021-05-26 04:52:30|2812.83|2799.83|2810.01|2797.01|2812.88|2799.88|2810.01|2797.01|31
1622000920000|2021-05-26 03:48:40|2834.42|2821.42|2832.27|2819.27|2834.42|2821.42|2832.24|2819.24|38
1622004760000|2021-05-26 04:52:40|2810|2797|2806.97|2793.97|2810.15|2797.15|2805.55|2792.55|39
1622000930000|2021-05-26 03:48:50|2832.08|2819.08|2830.54|2817.54|2832.5|2819.5|2830.54|2817.54|29
1622004770000|2021-05-26 04:52:50|2807.12|2794.12|2809|2796|2809.07|2796.07|2806.95|2793.95|33
1622000940000|2021-05-26 03:49:00|2830.02|2817.02|2833.28|2820.28|2833.28|2820.28|2829.26|2816.26|38
1622004780000|2021-05-26 04:53:00|2809.05|2796.05|2812.87|2799.87|2812.87|2799.87|2808.99|2795.99|27
1622000950000|2021-05-26 03:49:10|2834.68|2821.68|2833.59|2820.59|2835.34|2822.34|2833.59|2820.59|38
1622004790000|2021-05-26 04:53:10|2812.96|2799.96|2816.46|2803.46|2816.46|2803.46|2812.96|2799.96|35
1622000960000|2021-05-26 03:49:20|2833.56|2820.56|2833.68|2820.68|2834.82|2821.82|2833.19|2820.19|36
1622000970000|2021-05-26 03:49:30|2833.63|2820.63|2832.15|2819.15|2833.68|2820.68|2832.15|2819.15|26
1622004800000|2021-05-26 04:53:20|2816.47|2803.47|2815.19|2802.19|2816.86|2803.86|2814.94|2801.94|32
1622000980000|2021-05-26 03:49:40|2831.77|2818.77|2831.55|2818.55|2832.32|2819.32|2831.55|2818.55|23
1622004810000|2021-05-26 04:53:30|2815.17|2802.17|2817.6|2804.6|2817.68|2804.68|2814.63|2801.63|33
1622000990000|2021-05-26 03:49:50|2831.98|2818.98|2832.07|2819.07|2832.51|2819.51|2831.98|2818.98|22
1622004820000|2021-05-26 04:53:40|2817.55|2804.55|2820.67|2807.67|2820.67|2807.67|2817.55|2804.55|30
1622001000000|2021-05-26 03:50:00|2832.05|2819.05|2829.22|2816.22|2832.09|2819.09|2829.22|2816.22|31
1622004830000|2021-05-26 04:53:50|2821.12|2808.12|2819.54|2806.54|2821.42|2808.42|2818.61|2805.61|37
1622001010000|2021-05-26 03:50:10|2829.07|2816.07|2829.46|2816.46|2829.8|2816.8|2827.75|2814.75|30
1622001020000|2021-05-26 03:50:20|2829.7|2816.7|2831.32|2818.32|2831.86|2818.86|2829.63|2816.63|29
1622004840000|2021-05-26 04:54:00|2819.6|2806.6|2820.77|2807.77|2821|2808|2819.28|2806.28|39
1622001030000|2021-05-26 03:50:30|2831.26|2818.26|2829.71|2816.71|2831.26|2818.26|2829.53|2816.53|28
1622004850000|2021-05-26 04:54:10|2820.78|2807.78|2820.91|2807.91|2821.22|2808.22|2820.77|2807.77|27
1622001040000|2021-05-26 03:50:40|2829.72|2816.72|2829.73|2816.73|2830.48|2817.48|2829.54|2816.54|36
1622004860000|2021-05-26 04:54:20|2821.08|2808.08|2819.15|2806.15|2821.11|2808.11|2819.09|2806.09|27
1622001050000|2021-05-26 03:50:50|2830|2817|2827.86|2814.86|2830.02|2817.02|2827.7|2814.7|31
1622004870000|2021-05-26 04:54:30|2819.52|2806.52|2820.61|2807.61|2820.62|2807.62|2819.5|2806.5|23
1622001060000|2021-05-26 03:51:00|2827.88|2814.88|2828.82|2815.82|2828.91|2815.91|2827.88|2814.88|26
1622004880000|2021-05-26 04:54:40|2820.62|2807.62|2820.57|2807.57|2821.37|2808.37|2820.57|2807.57|25
1622001070000|2021-05-26 03:51:10|2828.78|2815.78|2827.81|2814.81|2828.93|2815.93|2827.76|2814.76|35
1622004890000|2021-05-26 04:54:50|2820.51|2807.51|2821.64|2808.64|2821.64|2808.64|2820.28|2807.28|29
1622001080000|2021-05-26 03:51:20|2827.8|2814.8|2826.87|2813.87|2827.88|2814.88|2826.18|2813.18|29
1622001090000|2021-05-26 03:51:30|2826.81|2813.81|2826.64|2813.64|2827.14|2814.14|2826.64|2813.64|23
1622004900000|2021-05-26 04:55:00|2821.6|2808.6|2822.7|2809.7|2823.76|2810.76|2821.19|2808.19|32
1622001100000|2021-05-26 03:51:40|2825.96|2812.96|2826.09|2813.09|2826.68|2813.68|2825.28|2812.28|31
1622004910000|2021-05-26 04:55:10|2822.71|2809.71|2823.25|2810.25|2823.71|2810.71|2822.18|2809.18|30
1622001110000|2021-05-26 03:51:50|2826.08|2813.08|2828.21|2815.21|2828.21|2815.21|2826.05|2813.05|26
1622004920000|2021-05-26 04:55:20|2822.98|2809.98|2825.32|2812.32|2825.32|2812.32|2822.39|2809.39|35
1622001120000|2021-05-26 03:52:00|2828.25|2815.25|2827.9|2814.9|2828.25|2815.25|2827.71|2814.71|27
1622004930000|2021-05-26 04:55:30|2825.03|2812.03|2825.57|2812.57|2825.64|2812.64|2823.59|2810.59|32
1622001130000|2021-05-26 03:52:10|2828|2815|2828.26|2815.26|2828.52|2815.52|2827.95|2814.95|20
1622004940000|2021-05-26 04:55:40|2825.61|2812.61|2825.55|2812.55|2825.61|2812.61|2825.19|2812.19|17
1622001140000|2021-05-26 03:52:20|2828.54|2815.54|2829.77|2816.77|2829.86|2816.86|2828.41|2815.41|23
1622004950000|2021-05-26 04:55:50|2825.56|2812.56|2826.79|2813.79|2827.39|2814.39|2825.45|2812.45|28
1622001150000|2021-05-26 03:52:30|2830.96|2817.96|2833.55|2820.55|2834.85|2821.85|2830.86|2817.86|33
1622004960000|2021-05-26 04:56:00|2826.33|2813.33|2824.31|2811.31|2826.33|2813.33|2824.08|2811.08|28
1622001160000|2021-05-26 03:52:40|2833.54|2820.54|2834.1|2821.1|2834.64|2821.64|2833.54|2820.54|28
1622001170000|2021-05-26 03:52:50|2834.11|2821.11|2832.67|2819.67|2834.48|2821.48|2832.65|2819.65|26
1622004970000|2021-05-26 04:56:10|2824.34|2811.34|2825.38|2812.38|2825.78|2812.78|2824.34|2811.34|30
1622001180000|2021-05-26 03:53:00|2832.5|2819.5|2834.87|2821.87|2834.87|2821.87|2832.5|2819.5|34
1622004980000|2021-05-26 04:56:20|2825.36|2812.36|2824.25|2811.25|2825.36|2812.36|2823.83|2810.83|25
1622001190000|2021-05-26 03:53:10|2834.77|2821.77|2833.51|2820.51|2835.21|2822.21|2833.28|2820.28|32
1622004990000|2021-05-26 04:56:30|2824.26|2811.26|2825.02|2812.02|2825.05|2812.05|2824.19|2811.19|27
1622001200000|2021-05-26 03:53:20|2833.38|2820.38|2833.97|2820.97|2834.01|2821.01|2832.81|2819.81|34
1622005000000|2021-05-26 04:56:40|2825.01|2812.01|2826.6|2813.6|2827.05|2814.05|2824.78|2811.78|32
1622001210000|2021-05-26 03:53:30|2834.03|2821.03|2834.01|2821.01|2834.91|2821.91|2834.01|2821.01|30
1622005010000|2021-05-26 04:56:50|2826.65|2813.65|2825.97|2812.97|2827.24|2814.24|2825.76|2812.76|32
1622001220000|2021-05-26 03:53:40|2834.15|2821.15|2832.83|2819.83|2834.18|2821.18|2832.82|2819.82|30
1622005020000|2021-05-26 04:57:00|2825.74|2812.74|2823.39|2810.39|2825.74|2812.74|2821.98|2808.98|37
1622001230000|2021-05-26 03:53:50|2833.03|2820.03|2833.78|2820.78|2833.94|2820.94|2832.82|2819.82|24
1622001240000|2021-05-26 03:54:00|2833.89|2820.89|2838.76|2825.76|2838.76|2825.76|2833.88|2820.88|34
1622005030000|2021-05-26 04:57:10|2823.37|2810.37|2823.45|2810.45|2823.45|2810.45|2822.54|2809.54|30
1622001250000|2021-05-26 03:54:10|2839.39|2826.39|2839.53|2826.53|2839.68|2826.68|2838.47|2825.47|38
1622005040000|2021-05-26 04:57:20|2823.82|2810.82|2825.75|2812.75|2825.88|2812.88|2823.03|2810.03|37
1622001260000|2021-05-26 03:54:20|2839.75|2826.75|2841.39|2828.39|2841.39|2828.39|2839.75|2826.75|36
1622005050000|2021-05-26 04:57:30|2825.48|2812.48|2826.88|2813.88|2826.88|2813.88|2825.4|2812.4|31
1622001270000|2021-05-26 03:54:30|2841.31|2828.31|2840.66|2827.66|2841.31|2828.31|2839.4|2826.4|39
1622005060000|2021-05-26 04:57:40|2826.9|2813.9|2826.79|2813.79|2827.32|2814.32|2826.6|2813.6|32
1622001280000|2021-05-26 03:54:40|2841.53|2828.53|2840.87|2827.87|2841.61|2828.61|2840.3|2827.3|29
1622005070000|2021-05-26 04:57:50|2826.55|2813.55|2827.04|2814.04|2827.04|2814.04|2826.38|2813.38|28
1622001290000|2021-05-26 03:54:50|2840.9|2827.9|2839.95|2826.95|2841.6|2828.6|2839.69|2826.69|28
1622005080000|2021-05-26 04:58:00|2827.06|2814.06|2827.95|2814.95|2827.95|2814.95|2826.75|2813.75|28
1622001300000|2021-05-26 03:55:00|2840.06|2827.06|2840.39|2827.39|2840.9|2827.9|2840.04|2827.04|33
1622005090000|2021-05-26 04:58:10|2827.97|2814.97|2826.87|2813.87|2828.07|2815.07|2826.7|2813.7|14
1622001310000|2021-05-26 03:55:10|2840.37|2827.37|2840.91|2827.91|2841.26|2828.26|2840.26|2827.26|35
1622001320000|2021-05-26 03:55:20|2840.97|2827.97|2841.14|2828.14|2841.56|2828.56|2840.93|2827.93|35
1622005100000|2021-05-26 04:58:20|2826.86|2813.86|2827.18|2814.18|2827.24|2814.24|2826.65|2813.65|36
1622001330000|2021-05-26 03:55:30|2841.21|2828.21|2840.8|2827.8|2841.21|2828.21|2840.8|2827.8|16
1622005110000|2021-05-26 04:58:30|2827.21|2814.21|2828.51|2815.51|2828.51|2815.51|2827.14|2814.14|31
1622001340000|2021-05-26 03:55:40|2840.77|2827.77|2839.62|2826.62|2840.94|2827.94|2838.85|2825.85|34
1622005120000|2021-05-26 04:58:40|2828.58|2815.58|2826.93|2813.93|2828.58|2815.58|2826.62|2813.62|34
1622001350000|2021-05-26 03:55:50|2839.74|2826.74|2841|2828|2841.17|2828.17|2839.58|2826.58|29
1622005130000|2021-05-26 04:58:50|2826.91|2813.91|2825.37|2812.37|2826.91|2813.91|2825.27|2812.27|23
1622001360000|2021-05-26 03:56:00|2841.05|2828.05|2836.68|2823.68|2841.05|2828.05|2836.68|2823.68|36
1622005140000|2021-05-26 04:59:00|2825.44|2812.44|2825.88|2812.88|2826.57|2813.57|2825.44|2812.44|28
1622001370000|2021-05-26 03:56:10|2836.67|2823.67|2835.02|2822.02|2836.67|2823.67|2834.88|2821.88|30
1622001380000|2021-05-26 03:56:20|2835.05|2822.05|2835.6|2822.6|2835.6|2822.6|2834.97|2821.97|31
1622005150000|2021-05-26 04:59:10|2825.86|2812.86|2822.67|2809.67|2825.86|2812.86|2822.66|2809.66|33
1622001390000|2021-05-26 03:56:30|2836.18|2823.18|2838.32|2825.32|2838.94|2825.94|2836.18|2823.18|35
1622005160000|2021-05-26 04:59:20|2822.58|2809.58|2823.57|2810.57|2824.13|2811.13|2822.32|2809.32|26
1622001400000|2021-05-26 03:56:40|2838.97|2825.97|2836.82|2823.82|2839.13|2826.13|2836.7|2823.7|29
1622005170000|2021-05-26 04:59:30|2823.56|2810.56|2820.75|2807.75|2823.68|2810.68|2820.75|2807.75|36
1622001410000|2021-05-26 03:56:50|2836.92|2823.92|2837.26|2824.26|2837.26|2824.26|2836.71|2823.71|25
1622005180000|2021-05-26 04:59:40|2820.77|2807.77|2821.12|2808.12|2821.95|2808.95|2820.56|2807.56|29
1622001420000|2021-05-26 03:57:00|2837.35|2824.35|2838.54|2825.54|2839.24|2826.24|2837.32|2824.32|26
1622005190000|2021-05-26 04:59:50|2821.08|2808.08|2823.66|2810.66|2824.5|2811.5|2821.08|2808.08|38
1622001430000|2021-05-26 03:57:10|2838.56|2825.56|2839.88|2826.88|2840.51|2827.51|2838.5|2825.5|28
1622005200000|2021-05-26 05:00:00|2823.76|2810.76|2820.72|2807.72|2823.76|2810.76|2820.72|2807.72|29
1622001440000|2021-05-26 03:57:20|2840.26|2827.26|2839.68|2826.68|2840.28|2827.28|2838.6|2825.6|34
1622005210000|2021-05-26 05:00:10|2820.85|2807.85|2819.44|2806.44|2820.85|2807.85|2819.44|2806.44|32
1622001450000|2021-05-26 03:57:30|2839.64|2826.64|2840.76|2827.76|2841.04|2828.04|2839.51|2826.51|33
1622001460000|2021-05-26 03:57:40|2840.07|2827.07|2841.41|2828.41|2841.75|2828.75|2839.35|2826.35|34
1622005220000|2021-05-26 05:00:20|2819.31|2806.31|2816.44|2803.44|2819.31|2806.31|2815.98|2802.98|33
1622001470000|2021-05-26 03:57:50|2841.42|2828.42|2841.76|2828.76|2841.89|2828.89|2840.51|2827.51|30
1622005230000|2021-05-26 05:00:30|2816.45|2803.45|2819.34|2806.34|2819.37|2806.37|2816.45|2803.45|37
1622001480000|2021-05-26 03:58:00|2841.45|2828.45|2852.04|2839.04|2852.04|2839.04|2841.38|2828.38|38
1622005240000|2021-05-26 05:00:40|2819.25|2806.25|2818.43|2805.43|2819.43|2806.43|2818.43|2805.43|27
1622001490000|2021-05-26 03:58:10|2852.15|2839.15|2850.3|2837.3|2852.29|2839.29|2849.77|2836.77|39
1622005250000|2021-05-26 05:00:50|2818.4|2805.4|2818.02|2805.02|2818.64|2805.64|2817.9|2804.9|27
1622001500000|2021-05-26 03:58:20|2849.42|2836.42|2849.99|2836.99|2850.48|2837.48|2849.24|2836.24|36
1622005260000|2021-05-26 05:01:00|2818.03|2805.03|2821.11|2808.11|2821.11|2808.11|2818.03|2805.03|34
1622001510000|2021-05-26 03:58:30|2849.91|2836.91|2849.54|2836.54|2850.11|2837.11|2848.92|2835.92|39
1622005270000|2021-05-26 05:01:10|2821.13|2808.13|2823.14|2810.14|2823.68|2810.68|2821.08|2808.08|38
1622001520000|2021-05-26 03:58:40|2849.62|2836.62|2850.1|2837.1|2850.1|2837.1|2847.01|2834.01|38
1622005280000|2021-05-26 05:01:20|2823|2810|2824.13|2811.13|2824.13|2811.13|2822.75|2809.75|28
1622001530000|2021-05-26 03:58:50|2850.17|2837.17|2845.55|2832.55|2850.29|2837.29|2845.55|2832.55|39
1622005290000|2021-05-26 05:01:30|2824.12|2811.12|2825.63|2812.63|2826.35|2813.35|2823.88|2810.88|30
1622001540000|2021-05-26 03:59:00|2845.31|2832.31|2851.49|2838.49|2852.25|2839.25|2845.31|2832.31|40
1622005300000|2021-05-26 05:01:40|2825.53|2812.53|2825.08|2812.08|2826.21|2813.21|2825.08|2812.08|24
1622001550000|2021-05-26 03:59:10|2851.53|2838.53|2853.1|2840.1|2854|2841|2851.51|2838.51|33
1622001560000|2021-05-26 03:59:20|2853.23|2840.23|2849.58|2836.58|2853.23|2840.23|2849.12|2836.12|36
1622005310000|2021-05-26 05:01:50|2825.06|2812.06|2823.97|2810.97|2826.2|2813.2|2823.97|2810.97|30
1622001570000|2021-05-26 03:59:30|2849.7|2836.7|2848.48|2835.48|2849.88|2836.88|2848.34|2835.34|37
1622005320000|2021-05-26 05:02:00|2823.99|2810.99|2822.85|2809.85|2824.32|2811.32|2822.85|2809.85|34
1622001580000|2021-05-26 03:59:40|2848.69|2835.69|2849.45|2836.45|2850.2|2837.2|2848.42|2835.42|38
1622005330000|2021-05-26 05:02:10|2822.9|2809.9|2820.36|2807.36|2823.06|2810.06|2820.34|2807.34|30
1622001590000|2021-05-26 03:59:50|2850.25|2837.25|2849.69|2836.69|2850.65|2837.65|2849.65|2836.65|35
1622005340000|2021-05-26 05:02:20|2820.4|2807.4|2819.95|2806.95|2820.7|2807.7|2819.82|2806.82|25
1622001600000|2021-05-26 04:00:00|2849.74|2836.74|2854.88|2841.88|2855.25|2842.25|2849.74|2836.74|37
1622005350000|2021-05-26 05:02:30|2819.97|2806.97|2822.05|2809.05|2823.17|2810.17|2819.97|2806.97|33
1622001610000|2021-05-26 04:00:10|2856.56|2843.56|2852.09|2839.09|2857.32|2844.32|2852.09|2839.09|37
1622005360000|2021-05-26 05:02:40|2822.03|2809.03|2819.88|2806.88|2822.03|2809.03|2819.81|2806.81|37
1622001620000|2021-05-26 04:00:20|2851.58|2838.58|2852.42|2839.42|2852.42|2839.42|2851.38|2838.38|36
1622005370000|2021-05-26 05:02:50|2819.86|2806.86|2821.22|2808.22|2821.33|2808.33|2819.26|2806.26|36
1622001630000|2021-05-26 04:00:30|2852.87|2839.87|2854.12|2841.12|2854.26|2841.26|2852.69|2839.69|35
1622001640000|2021-05-26 04:00:40|2854.15|2841.15|2855.18|2842.18|2855.18|2842.18|2854.15|2841.15|32
1622005380000|2021-05-26 05:03:00|2821.18|2808.18|2821.52|2808.52|2821.52|2808.52|2819.76|2806.76|37
1622001650000|2021-05-26 04:00:50|2855.26|2842.26|2854.03|2841.03|2855.4|2842.4|2854.03|2841.03|34
1622005390000|2021-05-26 05:03:10|2821.43|2808.43|2822.72|2809.72|2822.72|2809.72|2820.55|2807.55|29
1622001660000|2021-05-26 04:01:00|2854.01|2841.01|2853.14|2840.14|2854.55|2841.55|2853.14|2840.14|33
1622005400000|2021-05-26 05:03:20|2822.73|2809.73|2823.11|2810.11|2824.5|2811.5|2822.37|2809.37|28
1622001670000|2021-05-26 04:01:10|2853.47|2840.47|2849.83|2836.83|2853.65|2840.65|2849.83|2836.83|31
1622005410000|2021-05-26 05:03:30|2823.01|2810.01|2825.3|2812.3|2825.3|2812.3|2823.01|2810.01|26
1622001680000|2021-05-26 04:01:20|2849.52|2836.52|2845.82|2832.82|2849.52|2836.52|2845.8|2832.8|33
1622005420000|2021-05-26 05:03:40|2825.51|2812.51|2826.61|2813.61|2826.64|2813.64|2825.46|2812.46|32
1622001690000|2021-05-26 04:01:30|2846.19|2833.19|2842.05|2829.05|2846.39|2833.39|2842.05|2829.05|35
1622005430000|2021-05-26 05:03:50|2826.56|2813.56|2824.54|2811.54|2826.9|2813.9|2824.54|2811.54|33
1622001700000|2021-05-26 04:01:40|2842.02|2829.02|2840.97|2827.97|2843.44|2830.44|2840.94|2827.94|35
1622005440000|2021-05-26 05:04:00|2824.61|2811.61|2825.78|2812.78|2825.78|2812.78|2824.61|2811.61|25
1622001710000|2021-05-26 04:01:50|2841.01|2828.01|2841.31|2828.31|2843.46|2830.46|2840.21|2827.21|36
1622005450000|2021-05-26 05:04:10|2825.98|2812.98|2826.36|2813.36|2826.54|2813.54|2825.91|2812.91|27
1622001720000|2021-05-26 04:02:00|2839.1|2826.1|2838.34|2825.34|2839.15|2826.15|2837.83|2824.83|35
1622005460000|2021-05-26 05:04:20|2826.33|2813.33|2826.41|2813.41|2826.51|2813.51|2826.19|2813.19|24
1622001730000|2021-05-26 04:02:10|2838.35|2825.35|2834.56|2821.56|2838.35|2825.35|2834.56|2821.56|37
1622005470000|2021-05-26 05:04:30|2826.4|2813.4|2826.41|2813.41|2827.14|2814.14|2826.37|2813.37|25
1622001740000|2021-05-26 04:02:20|2834.55|2821.55|2833.79|2820.79|2834.57|2821.57|2828.64|2815.64|36
1622005480000|2021-05-26 05:04:40|2826.42|2813.42|2823.08|2810.08|2826.42|2813.42|2823.01|2810.01|30
1622001750000|2021-05-26 04:02:30|2833.18|2820.18|2832.97|2819.97|2833.57|2820.57|2832.11|2819.11|36
1622005490000|2021-05-26 05:04:50|2823.18|2810.18|2820.56|2807.56|2823.36|2810.36|2820.24|2807.24|36
1622001760000|2021-05-26 04:02:40|2833.06|2820.06|2832.83|2819.83|2834.97|2821.97|2832.83|2819.83|37
1622005500000|2021-05-26 05:05:00|2820.55|2807.55|2821.44|2808.44|2821.44|2808.44|2819.55|2806.55|35
1622001770000|2021-05-26 04:02:50|2832.68|2819.68|2832.21|2819.21|2833.55|2820.55|2831.65|2818.65|36
1622005510000|2021-05-26 05:05:10|2821.46|2808.46|2821.94|2808.94|2822.66|2809.66|2821.46|2808.46|34
1622001780000|2021-05-26 04:03:00|2832.17|2819.17|2829.39|2816.39|2832.23|2819.23|2829.16|2816.16|35
1622005520000|2021-05-26 05:05:20|2821.78|2808.78|2820.5|2807.5|2822.11|2809.11|2820.08|2807.08|33
1622001790000|2021-05-26 04:03:10|2829.4|2816.4|2828.76|2815.76|2829.47|2816.47|2828.76|2815.76|33
1622005530000|2021-05-26 05:05:30|2820.55|2807.55|2822.3|2809.3|2823.2|2810.2|2820.52|2807.52|32
1622001800000|2021-05-26 04:03:20|2828.48|2815.48|2829.15|2816.15|2829.25|2816.25|2828.23|2815.23|37
1622001810000|2021-05-26 04:03:30|2829.01|2816.01|2830.03|2817.03|2830.03|2817.03|2828.94|2815.94|24
1622005540000|2021-05-26 05:05:40|2822.27|2809.27|2823.87|2810.87|2823.87|2810.87|2822.26|2809.26|35
1622001820000|2021-05-26 04:03:40|2829.81|2816.81|2829.09|2816.09|2829.83|2816.83|2828.98|2815.98|25
1622005550000|2021-05-26 05:05:50|2823.89|2810.89|2824.3|2811.3|2824.3|2811.3|2823.89|2810.89|21
1622001830000|2021-05-26 04:03:50|2829.25|2816.25|2828.4|2815.4|2829.32|2816.32|2828.14|2815.14|36
1622005560000|2021-05-26 05:06:00|2824.29|2811.29|2827.17|2814.17|2827.17|2814.17|2824.15|2811.15|33
1622001840000|2021-05-26 04:04:00|2828.34|2815.34|2824.94|2811.94|2828.39|2815.39|2824.94|2811.94|30
1622005570000|2021-05-26 05:06:10|2827.11|2814.11|2827.36|2814.36|2827.83|2814.83|2826.98|2813.98|32
1622001850000|2021-05-26 04:04:10|2825.29|2812.29|2826.85|2813.85|2827.02|2814.02|2825|2812|27
1622005580000|2021-05-26 05:06:20|2827.42|2814.42|2827.94|2814.94|2828.15|2815.15|2826.09|2813.09|29
1622001860000|2021-05-26 04:04:20|2826.77|2813.77|2827.92|2814.92|2827.92|2814.92|2826.64|2813.64|24
1622005590000|2021-05-26 05:06:30|2827.93|2814.93|2828.3|2815.3|2828.98|2815.98|2826.51|2813.51|21
1622001870000|2021-05-26 04:04:30|2827.72|2814.72|2829.39|2816.39|2829.39|2816.39|2827.2|2814.2|33
1622005600000|2021-05-26 05:06:40|2828.18|2815.18|2829.24|2816.24|2829.28|2816.28|2827.87|2814.87|37
1622001880000|2021-05-26 04:04:40|2829.42|2816.42|2829.14|2816.14|2830.28|2817.28|2828.94|2815.94|31
1622005610000|2021-05-26 05:06:50|2828.79|2815.79|2828.5|2815.5|2829.33|2816.33|2828.31|2815.31|23
1622001890000|2021-05-26 04:04:50|2828.96|2815.96|2828.28|2815.28|2829.09|2816.09|2828.28|2815.28|28
1622001900000|2021-05-26 04:05:00|2828.43|2815.43|2830.46|2817.46|2830.46|2817.46|2828.35|2815.35|29
1622005620000|2021-05-26 05:07:00|2828.75|2815.75|2828.01|2815.01|2829.64|2816.64|2827.85|2814.85|31
1622001910000|2021-05-26 04:05:10|2830.9|2817.9|2831.94|2818.94|2833.39|2820.39|2830.86|2817.86|30
1622005630000|2021-05-26 05:07:10|2827.96|2814.96|2826.73|2813.73|2829.3|2816.3|2826.61|2813.61|32
1622001920000|2021-05-26 04:05:20|2832.18|2819.18|2829.4|2816.4|2832.18|2819.18|2829.13|2816.13|33
1622005640000|2021-05-26 05:07:20|2826.62|2813.62|2825.93|2812.93|2826.62|2813.62|2825.93|2812.93|30
1622001930000|2021-05-26 04:05:30|2829.41|2816.41|2829.77|2816.77|2830.32|2817.32|2829.41|2816.41|25
1622005650000|2021-05-26 05:07:30|2825.87|2812.87|2826.55|2813.55|2826.7|2813.7|2824.6|2811.6|35
1622001940000|2021-05-26 04:05:40|2829.65|2816.65|2826.16|2813.16|2829.74|2816.74|2826.14|2813.14|39
1622005660000|2021-05-26 05:07:40|2826.51|2813.51|2826.17|2813.17|2826.66|2813.66|2826.16|2813.16|27
1622001950000|2021-05-26 04:05:50|2826.15|2813.15|2824.11|2811.11|2826.49|2813.49|2824.11|2811.11|31
1622005670000|2021-05-26 05:07:50|2826.16|2813.16|2827.29|2814.29|2827.64|2814.64|2826.16|2813.16|22
1622001960000|2021-05-26 04:06:00|2824|2811|2823.38|2810.38|2824.24|2811.24|2823.38|2810.38|27
1622005680000|2021-05-26 05:08:00|2827.3|2814.3|2828.52|2815.52|2828.9|2815.9|2826.7|2813.7|35
1622001970000|2021-05-26 04:06:10|2823.6|2810.6|2824.12|2811.12|2824.36|2811.36|2823.3|2810.3|36
1622005690000|2021-05-26 05:08:10|2828.56|2815.56|2827.2|2814.2|2828.76|2815.76|2827.2|2814.2|22
1622001980000|2021-05-26 04:06:20|2824.07|2811.07|2822.55|2809.55|2824.47|2811.47|2822.55|2809.55|29
1622005700000|2021-05-26 05:08:20|2827.56|2814.56|2828.39|2815.39|2828.52|2815.52|2826.94|2813.94|19
1622001990000|2021-05-26 04:06:30|2822.43|2809.43|2822.1|2809.1|2822.66|2809.66|2822.1|2809.1|36
1622005710000|2021-05-26 05:08:30|2828.37|2815.37|2828.45|2815.45|2829.37|2816.37|2827.52|2814.52|33
1622002000000|2021-05-26 04:06:40|2822|2809|2824.11|2811.11|2824.11|2811.11|2821.91|2808.91|35
1622005720000|2021-05-26 05:08:40|2828.49|2815.49|2828.46|2815.46|2829.16|2816.16|2827.12|2814.12|24
1622002010000|2021-05-26 04:06:50|2823.78|2810.78|2824.55|2811.55|2824.63|2811.63|2822.82|2809.82|28
1622005730000|2021-05-26 05:08:50|2828.34|2815.34|2829|2816|2829.2|2816.2|2827.79|2814.79|30
1622002020000|2021-05-26 04:07:00|2824.46|2811.46|2821.75|2808.75|2824.46|2811.46|2821.75|2808.75|37
1622005740000|2021-05-26 05:09:00|2828.97|2815.97|2829.83|2816.83|2829.83|2816.83|2828.71|2815.71|33
1622002030000|2021-05-26 04:07:10|2821.87|2808.87|2821.74|2808.74|2821.88|2808.88|2821.66|2808.66|24
1622005750000|2021-05-26 05:09:10|2829.81|2816.81|2829.6|2816.6|2829.93|2816.93|2829.56|2816.56|15
1622002040000|2021-05-26 04:07:20|2821.75|2808.75|2817.78|2804.78|2821.76|2808.76|2817.62|2804.62|34
1622005760000|2021-05-26 05:09:20|2829.58|2816.58|2829.89|2816.89|2830.15|2817.15|2829.58|2816.58|21
1622002050000|2021-05-26 04:07:30|2818.08|2805.08|2818.21|2805.21|2818.24|2805.24|2817.78|2804.78|28
1622005770000|2021-05-26 05:09:30|2829.91|2816.91|2830.08|2817.08|2830.09|2817.09|2829.91|2816.91|14
1622002060000|2021-05-26 04:07:40|2818.32|2805.32|2819.74|2806.74|2820.07|2807.07|2818.27|2805.27|35
1622005780000|2021-05-26 05:09:40|2830.11|2817.11|2830.26|2817.26|2830.26|2817.26|2828.99|2815.99|24
1622002070000|2021-05-26 04:07:50|2819.81|2806.81|2818.52|2805.52|2819.81|2806.81|2818.31|2805.31|27
1622005790000|2021-05-26 05:09:50|2830.5|2817.5|2830.55|2817.55|2830.89|2817.89|2830.19|2817.19|13
1622002080000|2021-05-26 04:08:00|2818.54|2805.54|2819.36|2806.36|2819.56|2806.56|2818.54|2805.54|28
1622002090000|2021-05-26 04:08:10|2819.04|2806.04|2818.48|2805.48|2819.23|2806.23|2818.47|2805.47|26
1622005800000|2021-05-26 05:10:00|2830.67|2817.67|2831.04|2818.04|2831.04|2818.04|2830.23|2817.23|26
1622002100000|2021-05-26 04:08:20|2818.46|2805.46|2817.42|2804.42|2818.46|2805.46|2816.69|2803.69|27
1622005810000|2021-05-26 05:10:10|2830.96|2817.96|2830.2|2817.2|2830.96|2817.96|2830.2|2817.2|22
1622002110000|2021-05-26 04:08:30|2817.29|2804.29|2816.67|2803.67|2817.5|2804.5|2816.6|2803.6|36
1622005820000|2021-05-26 05:10:20|2830.17|2817.17|2828.69|2815.69|2830.5|2817.5|2828.69|2815.69|23
1622002120000|2021-05-26 04:08:40|2816.62|2803.62|2816.29|2803.29|2817.1|2804.1|2816.29|2803.29|28
1622005830000|2021-05-26 05:10:30|2828.87|2815.87|2829.24|2816.24|2829.27|2816.27|2828.85|2815.85|32
1622002130000|2021-05-26 04:08:50|2816.27|2803.27|2814.79|2801.79|2816.44|2803.44|2814.79|2801.79|34
1622005840000|2021-05-26 05:10:40|2829.26|2816.26|2827.63|2814.63|2829.29|2816.29|2827.63|2814.63|24
1622002140000|2021-05-26 04:09:00|2814.85|2801.85|2814.63|2801.63|2815.05|2802.05|2814.63|2801.63|30
1622005850000|2021-05-26 05:10:50|2827.61|2814.61|2829.45|2816.45|2829.5|2816.5|2827.61|2814.61|33
1622002150000|2021-05-26 04:09:10|2814.64|2801.64|2814.87|2801.87|2815.28|2802.28|2814.64|2801.64|32
1622005860000|2021-05-26 05:11:00|2829.46|2816.46|2829.99|2816.99|2831.04|2818.04|2829.46|2816.46|28
1622002160000|2021-05-26 04:09:20|2814.88|2801.88|2807.53|2794.53|2815.03|2802.03|2807.23|2794.23|34
1622005870000|2021-05-26 05:11:10|2830.02|2817.02|2829.96|2816.96|2830.26|2817.26|2828.53|2815.53|26
1622002170000|2021-05-26 04:09:30|2807.38|2794.38|2807.17|2794.17|2807.69|2794.69|2806.24|2793.24|30
1622005880000|2021-05-26 05:11:20|2829.94|2816.94|2828.27|2815.27|2829.94|2816.94|2828.24|2815.24|27
1622002180000|2021-05-26 04:09:40|2807.13|2794.13|2803.73|2790.73|2807.13|2794.13|2803.46|2790.46|34
1622002190000|2021-05-26 04:09:50|2803.78|2790.78|2805.41|2792.41|2805.69|2792.69|2803.4|2790.4|39
1622005890000|2021-05-26 05:11:30|2828.31|2815.31|2830.05|2817.05|2830.26|2817.26|2828.18|2815.18|33
1622002200000|2021-05-26 04:10:00|2805.42|2792.42|2806.45|2793.45|2806.47|2793.47|2805.04|2792.04|37
1622005900000|2021-05-26 05:11:40|2830.33|2817.33|2830.6|2817.6|2835|2822|2830.27|2817.27|40
1622002210000|2021-05-26 04:10:10|2806.69|2793.69|2805.2|2792.2|2806.74|2793.74|2805.2|2792.2|25
1622005910000|2021-05-26 05:11:50|2830.61|2817.61|2831.26|2818.26|2831.61|2818.61|2830.61|2817.61|36
1622002220000|2021-05-26 04:10:20|2805.19|2792.19|2805.59|2792.59|2805.87|2792.87|2805.1|2792.1|32
1622005920000|2021-05-26 05:12:00|2831.3|2818.3|2830.42|2817.42|2832.1|2819.1|2830|2817|29
1622002230000|2021-05-26 04:10:30|2805.9|2792.9|2806.28|2793.28|2806.32|2793.32|2805.9|2792.9|24
1622005930000|2021-05-26 05:12:10|2830.39|2817.39|2828.81|2815.81|2830.53|2817.53|2828.28|2815.28|29
1622002240000|2021-05-26 04:10:40|2806.34|2793.34|2804.35|2791.35|2806.35|2793.35|2804.29|2791.29|30
1622005940000|2021-05-26 05:12:20|2828.79|2815.79|2829.66|2816.66|2829.73|2816.73|2828.65|2815.65|36
1622002250000|2021-05-26 04:10:50|2804.34|2791.34|2804.55|2791.55|2804.71|2791.71|2804.22|2791.22|29
1622002260000|2021-05-26 04:11:00|2804.53|2791.53|2803.51|2790.51|2804.53|2791.53|2803.51|2790.51|31
1622005950000|2021-05-26 05:12:30|2829.49|2816.49|2828.48|2815.48|2829.54|2816.54|2827.5|2814.5|28
1622002270000|2021-05-26 04:11:10|2803.71|2790.71|2803.53|2790.53|2803.8|2790.8|2803.41|2790.41|27
1622005960000|2021-05-26 05:12:40|2828.39|2815.39|2827.63|2814.63|2828.39|2815.39|2826.91|2813.91|33
1622002280000|2021-05-26 04:11:20|2803.49|2790.49|2805.04|2792.04|2805.77|2792.77|2803.17|2790.17|35
1622005970000|2021-05-26 05:12:50|2827.65|2814.65|2827.62|2814.62|2828.22|2815.22|2827.51|2814.51|28
1622002290000|2021-05-26 04:11:30|2805.11|2792.11|2805.19|2792.19|2805.91|2792.91|2804.74|2791.74|31
1622005980000|2021-05-26 05:13:00|2827.54|2814.54|2827.61|2814.61|2827.7|2814.7|2827.38|2814.38|29
1622002300000|2021-05-26 04:11:40|2805.29|2792.29|2805.6|2792.6|2805.75|2792.75|2805.29|2792.29|18
1622005990000|2021-05-26 05:13:10|2827.56|2814.56|2828.89|2815.89|2828.97|2815.97|2827.41|2814.41|24
1622002310000|2021-05-26 04:11:50|2805.5|2792.5|2806.12|2793.12|2806.22|2793.22|2805.37|2792.37|17
1622002320000|2021-05-26 04:12:00|2806.13|2793.13|2804.61|2791.61|2806.87|2793.87|2804.61|2791.61|31
1622006000000|2021-05-26 05:13:20|2828.99|2815.99|2827.03|2814.03|2829.29|2816.29|2827.03|2814.03|27
1622002330000|2021-05-26 04:12:10|2804.3|2791.3|2803.93|2790.93|2804.39|2791.39|2803.28|2790.28|31
1622006010000|2021-05-26 05:13:30|2826.98|2813.98|2827.08|2814.08|2827.39|2814.39|2826.98|2813.98|27
1622002340000|2021-05-26 04:12:20|2803.97|2790.97|2804.55|2791.55|2805.22|2792.22|2803.73|2790.73|32
1622006020000|2021-05-26 05:13:40|2827.19|2814.19|2826.93|2813.93|2827.8|2814.8|2826.93|2813.93|31
1622002350000|2021-05-26 04:12:30|2804.53|2791.53|2804.65|2791.65|2804.93|2791.93|2804.26|2791.26|25
1622006030000|2021-05-26 05:13:50|2826.95|2813.95|2826.86|2813.86|2827.17|2814.17|2826.86|2813.86|19
1622002360000|2021-05-26 04:12:40|2804.46|2791.46|2803.73|2790.73|2804.6|2791.6|2803.6|2790.6|26
1622006040000|2021-05-26 05:14:00|2826.73|2813.73|2824.5|2811.5|2826.86|2813.86|2824.13|2811.13|28
1622002370000|2021-05-26 04:12:50|2803.59|2790.59|2805.81|2792.81|2805.84|2792.84|2803.59|2790.59|32
1622006050000|2021-05-26 05:14:10|2824.52|2811.52|2824.09|2811.09|2824.72|2811.72|2823.88|2810.88|32
1622002380000|2021-05-26 04:13:00|2805.85|2792.85|2805.39|2792.39|2805.93|2792.93|2805.28|2792.28|27
1622006060000|2021-05-26 05:14:20|2824.02|2811.02|2822.13|2809.13|2824.05|2811.05|2821.34|2808.34|33
1622002390000|2021-05-26 04:13:10|2805.36|2792.36|2806.24|2793.24|2806.24|2793.24|2805.16|2792.16|26
1622006070000|2021-05-26 05:14:30|2822.16|2809.16|2821.18|2808.18|2822.16|2809.16|2821.05|2808.05|29
1622002400000|2021-05-26 04:13:20|2806.83|2793.83|2806.31|2793.31|2807.61|2794.61|2806.15|2793.15|27
1622002410000|2021-05-26 04:13:30|2806.42|2793.42|2806.24|2793.24|2806.49|2793.49|2805.63|2792.63|28
1622006080000|2021-05-26 05:14:40|2821.27|2808.27|2817.75|2804.75|2821.27|2808.27|2817.75|2804.75|35
1622002420000|2021-05-26 04:13:40|2806.26|2793.26|2806.64|2793.64|2806.71|2793.71|2806.24|2793.24|25
1622006090000|2021-05-26 05:14:50|2817.72|2804.72|2816.75|2803.75|2817.72|2804.72|2816.69|2803.69|32
1622002430000|2021-05-26 04:13:50|2806.57|2793.57|2806.96|2793.96|2807.23|2794.23|2806.57|2793.57|32
1622002440000|2021-05-26 04:14:00|2807|2794|2808.07|2795.07|2808.11|2795.11|2806.9|2793.9|22
1622006100000|2021-05-26 05:15:00|2816.76|2803.76|2816.98|2803.98|2817.11|2804.11|2816.63|2803.63|35
1622002450000|2021-05-26 04:14:10|2808.08|2795.08|2808.43|2795.43|2808.43|2795.43|2808.01|2795.01|22
1622006110000|2021-05-26 05:15:10|2816.95|2803.95|2819.78|2806.78|2819.78|2806.78|2816.95|2803.95|35
1622002460000|2021-05-26 04:14:20|2808.44|2795.44|2808.17|2795.17|2808.47|2795.47|2807.57|2794.57|24
1622006120000|2021-05-26 05:15:20|2819.87|2806.87|2822.93|2809.93|2822.93|2809.93|2819.87|2806.87|32
1622002470000|2021-05-26 04:14:30|2808.1|2795.1|2806.66|2793.66|2808.21|2795.21|2806.66|2793.66|23
1622006130000|2021-05-26 05:15:30|2822.95|2809.95|2822.65|2809.65|2824.17|2811.17|2822.56|2809.56|32
1622002480000|2021-05-26 04:14:40|2806.65|2793.65|2805.44|2792.44|2806.65|2793.65|2805.44|2792.44|23
1622006140000|2021-05-26 05:15:40|2822.52|2809.52|2819.78|2806.78|2822.52|2809.52|2819.78|2806.78|32
1622002490000|2021-05-26 04:14:50|2805.43|2792.43|2802.98|2789.98|2805.48|2792.48|2802.68|2789.68|35
1622006150000|2021-05-26 05:15:50|2819.77|2806.77|2820.02|2807.02|2820.26|2807.26|2819.54|2806.54|23
1622002500000|2021-05-26 04:15:00|2802.97|2789.97|2796.64|2783.64|2802.97|2789.97|2795.76|2782.76|37
1622006160000|2021-05-26 05:16:00|2819.85|2806.85|2823.27|2810.27|2823.27|2810.27|2819.4|2806.4|36
1622002510000|2021-05-26 04:15:10|2796.7|2783.7|2796.9|2783.9|2796.9|2783.9|2795.32|2782.32|40
1622006170000|2021-05-26 05:16:10|2823.18|2810.18|2821.83|2808.83|2823.28|2810.28|2821.47|2808.47|32
1622002520000|2021-05-26 04:15:20|2796.94|2783.94|2798.66|2785.66|2798.74|2785.74|2796.94|2783.94|37
1622006180000|2021-05-26 05:16:20|2821.48|2808.48|2822.6|2809.6|2823.41|2810.41|2821.24|2808.24|20
1622002530000|2021-05-26 04:15:30|2798.56|2785.56|2803.47|2790.47|2803.47|2790.47|2798.48|2785.48|39
1622006190000|2021-05-26 05:16:30|2822.58|2809.58|2821.08|2808.08|2822.58|2809.58|2820.44|2807.44|31
1622002540000|2021-05-26 04:15:40|2803.7|2790.7|2805.53|2792.53|2805.53|2792.53|2803.7|2790.7|36
1622002550000|2021-05-26 04:15:50|2805.57|2792.57|2806.11|2793.11|2806.45|2793.45|2805.31|2792.31|34
1622006200000|2021-05-26 05:16:40|2820.93|2807.93|2821.25|2808.25|2821.76|2808.76|2820.88|2807.88|31
1622002560000|2021-05-26 04:16:00|2806.13|2793.13|2803.62|2790.62|2806.43|2793.43|2803.35|2790.35|38
1622006210000|2021-05-26 05:16:50|2821.28|2808.28|2823.79|2810.79|2823.79|2810.79|2821.09|2808.09|25
1622002570000|2021-05-26 04:16:10|2803.54|2790.54|2803.85|2790.85|2804.11|2791.11|2802.72|2789.72|34
1622006220000|2021-05-26 05:17:00|2823.85|2810.85|2824.75|2811.75|2825.55|2812.55|2823.09|2810.09|28
1622002580000|2021-05-26 04:16:20|2803.92|2790.92|2804.94|2791.94|2806.54|2793.54|2803.87|2790.87|40
1622006230000|2021-05-26 05:17:10|2825.27|2812.27|2823.82|2810.82|2825.27|2812.27|2823.81|2810.81|27
1622002590000|2021-05-26 04:16:30|2804.9|2791.9|2805.25|2792.25|2805.4|2792.4|2803.65|2790.65|37
1622006240000|2021-05-26 05:17:20|2823.69|2810.69|2823|2810|2824.61|2811.61|2823|2810|23
1622002600000|2021-05-26 04:16:40|2805.83|2792.83|2806.08|2793.08|2806.08|2793.08|2805.26|2792.26|26
1622006250000|2021-05-26 05:17:30|2823.01|2810.01|2822.61|2809.61|2824.07|2811.07|2821.8|2808.8|25
1622002610000|2021-05-26 04:16:50|2806.45|2793.45|2806.94|2793.94|2807.59|2794.59|2805.79|2792.79|34
1622006260000|2021-05-26 05:17:40|2822.68|2809.68|2823.12|2810.12|2824.58|2811.58|2822.68|2809.68|35
1622002620000|2021-05-26 04:17:00|2806.96|2793.96|2807.24|2794.24|2807.26|2794.26|2806.85|2793.85|19
1622006270000|2021-05-26 05:17:50|2823.13|2810.13|2823.39|2810.39|2823.69|2810.69|2823.13|2810.13|22
1622002630000|2021-05-26 04:17:10|2807.16|2794.16|2807.82|2794.82|2808.7|2795.7|2807.07|2794.07|34
1622006280000|2021-05-26 05:18:00|2823.41|2810.41|2820.65|2807.65|2823.49|2810.49|2820.61|2807.61|31
1622002640000|2021-05-26 04:17:20|2807.83|2794.83|2809.49|2796.49|2810.39|2797.39|2807.83|2794.83|35
1622006290000|2021-05-26 05:18:10|2820.71|2807.71|2819.82|2806.82|2820.95|2807.95|2819.82|2806.82|29
1622002650000|2021-05-26 04:17:30|2809.62|2796.62|2809.82|2796.82|2810.34|2797.34|2809.35|2796.35|34
1622002660000|2021-05-26 04:17:40|2809.83|2796.83|2809.88|2796.88|2810.13|2797.13|2809.48|2796.48|31
1622006300000|2021-05-26 05:18:20|2819.44|2806.44|2819.5|2806.5|2819.71|2806.71|2819.41|2806.41|33
1622002670000|2021-05-26 04:17:50|2809.86|2796.86|2811.01|2798.01|2811.38|2798.38|2809.59|2796.59|31
1622006310000|2021-05-26 05:18:30|2819.48|2806.48|2819.49|2806.49|2819.57|2806.57|2819.39|2806.39|21
1622002680000|2021-05-26 04:18:00|2810.98|2797.98|2811.52|2798.52|2811.61|2798.61|2810.71|2797.71|34
1622006320000|2021-05-26 05:18:40|2819.56|2806.56|2821.34|2808.34|2821.59|2808.59|2819.56|2806.56|35
1622002690000|2021-05-26 04:18:10|2811.51|2798.51|2815.86|2802.86|2815.86|2802.86|2811.31|2798.31|32
1622006330000|2021-05-26 05:18:50|2821.33|2808.33|2820.44|2807.44|2821.45|2808.45|2820.18|2807.18|25
1622002700000|2021-05-26 04:18:20|2815.53|2802.53|2814.74|2801.74|2817.22|2804.22|2814.72|2801.72|38
1622006340000|2021-05-26 05:19:00|2820.35|2807.35|2819.74|2806.74|2820.37|2807.37|2819.2|2806.2|30
1622002710000|2021-05-26 04:18:30|2814.68|2801.68|2811.1|2798.1|2814.68|2801.68|2810.74|2797.74|33
1622006350000|2021-05-26 05:19:10|2819.78|2806.78|2822.46|2809.46|2822.88|2809.88|2819.78|2806.78|32
1622002720000|2021-05-26 04:18:40|2811.12|2798.12|2807.13|2794.13|2811.12|2798.12|2807.13|2794.13|32
1622006360000|2021-05-26 05:19:20|2822.47|2809.47|2822.52|2809.52|2823.28|2810.28|2822.47|2809.47|34
1622002730000|2021-05-26 04:18:50|2807.23|2794.23|2809.07|2796.07|2809.07|2796.07|2807.16|2794.16|26
1622006370000|2021-05-26 05:19:30|2822.54|2809.54|2821.18|2808.18|2823.12|2810.12|2821.12|2808.12|27
1622002740000|2021-05-26 04:19:00|2809.21|2796.21|2810.68|2797.68|2810.94|2797.94|2809.21|2796.21|30
1622006380000|2021-05-26 05:19:40|2821.15|2808.15|2819.71|2806.71|2821.5|2808.5|2819.35|2806.35|26
1622002750000|2021-05-26 04:19:10|2810.81|2797.81|2811.46|2798.46|2811.46|2798.46|2810.57|2797.57|31
1622006390000|2021-05-26 05:19:50|2819.64|2806.64|2818.94|2805.94|2819.76|2806.76|2818.94|2805.94|18
1622002760000|2021-05-26 04:19:20|2811.45|2798.45|2811.31|2798.31|2812.23|2799.23|2810.72|2797.72|28
1622006400000|2021-05-26 05:20:00|2818.9|2805.9|2816.83|2803.83|2818.9|2805.9|2816.79|2803.79|22
1622002770000|2021-05-26 04:19:30|2810.99|2797.99|2811.43|2798.43|2811.65|2798.65|2810.72|2797.72|33
1622006410000|2021-05-26 05:20:10|2816.84|2803.84|2819.86|2806.86|2819.86|2806.86|2816.84|2803.84|36
1622002780000|2021-05-26 04:19:40|2811.53|2798.53|2809.78|2796.78|2811.62|2798.62|2809.78|2796.78|30
1622006420000|2021-05-26 05:20:20|2820.05|2807.05|2817.92|2804.92|2821.11|2808.11|2817.87|2804.87|35
1622002790000|2021-05-26 04:19:50|2809.79|2796.79|2811.12|2798.12|2811.12|2798.12|2809.69|2796.69|23
1622006430000|2021-05-26 05:20:30|2817.91|2804.91|2818.4|2805.4|2818.43|2805.43|2817.91|2804.91|20
1622002800000|2021-05-26 04:20:00|2811.1|2798.1|2811.54|2798.54|2811.54|2798.54|2810.84|2797.84|26
1622006440000|2021-05-26 05:20:40|2818.36|2805.36|2818.07|2805.07|2818.52|2805.52|2818.07|2805.07|26
1622002810000|2021-05-26 04:20:10|2811.56|2798.56|2812.95|2799.95|2813.33|2800.33|2811.56|2798.56|31
1622006450000|2021-05-26 05:20:50|2818.01|2805.01|2818.03|2805.03|2818.05|2805.05|2817.96|2804.96|24
1622002820000|2021-05-26 04:20:20|2812.91|2799.91|2813.28|2800.28|2813.41|2800.41|2811.54|2798.54|37
1622006460000|2021-05-26 05:21:00|2818.02|2805.02|2816.87|2803.87|2818.07|2805.07|2816.83|2803.83|24
1622002830000|2021-05-26 04:20:30|2813.27|2800.27|2813.46|2800.46|2813.49|2800.49|2813.15|2800.15|27
1622006470000|2021-05-26 05:21:10|2816.88|2803.88|2816.76|2803.76|2816.99|2803.99|2816.74|2803.74|24
1622002840000|2021-05-26 04:20:40|2813.73|2800.73|2816.19|2803.19|2816.55|2803.55|2813.72|2800.72|34
1622006480000|2021-05-26 05:21:20|2816.75|2803.75|2814.07|2801.07|2816.75|2803.75|2813.84|2800.84|27
1622002850000|2021-05-26 04:20:50|2816.18|2803.18|2817.16|2804.16|2817.17|2804.17|2815.96|2802.96|33
1622006490000|2021-05-26 05:21:30|2814.1|2801.1|2813.92|2800.92|2814.97|2801.97|2813.88|2800.88|23
1622002860000|2021-05-26 04:21:00|2816.99|2803.99|2816.53|2803.53|2817.22|2804.22|2815.6|2802.6|29
1622006500000|2021-05-26 05:21:40|2813.96|2800.96|2813.13|2800.13|2814.01|2801.01|2813.13|2800.13|25
1622002870000|2021-05-26 04:21:10|2816.69|2803.69|2817.79|2804.79|2817.85|2804.85|2816.09|2803.09|25
1622006510000|2021-05-26 05:21:50|2812.96|2799.96|2814.48|2801.48|2814.65|2801.65|2812.61|2799.61|25
1622002880000|2021-05-26 04:21:20|2817.88|2804.88|2817.52|2804.52|2818.08|2805.08|2817.31|2804.31|19
1622006520000|2021-05-26 05:22:00|2814.49|2801.49|2812.82|2799.82|2814.76|2801.76|2812.72|2799.72|28
1622002890000|2021-05-26 04:21:30|2817.4|2804.4|2815.23|2802.23|2817.4|2804.4|2814.58|2801.58|25
1622006530000|2021-05-26 05:22:10|2812.8|2799.8|2814.3|2801.3|2814.58|2801.58|2812.7|2799.7|30
1622002900000|2021-05-26 04:21:40|2815.68|2802.68|2816.67|2803.67|2817.39|2804.39|2815.68|2802.68|29
1622006540000|2021-05-26 05:22:20|2814.27|2801.27|2814.22|2801.22|2814.34|2801.34|2813.88|2800.88|26
1622002910000|2021-05-26 04:21:50|2816.65|2803.65|2817.71|2804.71|2817.78|2804.78|2815.89|2802.89|34
1622006550000|2021-05-26 05:22:30|2814.29|2801.29|2815.3|2802.3|2815.3|2802.3|2813.99|2800.99|29
1622002920000|2021-05-26 04:22:00|2817.78|2804.78|2820.83|2807.83|2821.31|2808.31|2817.78|2804.78|28
1622002930000|2021-05-26 04:22:10|2820.48|2807.48|2820.88|2807.88|2821.57|2808.57|2819.16|2806.16|33
1622006560000|2021-05-26 05:22:40|2815.31|2802.31|2818.84|2805.84|2818.84|2805.84|2815.18|2802.18|33
1622002940000|2021-05-26 04:22:20|2820.87|2807.87|2818.69|2805.69|2820.89|2807.89|2818.65|2805.65|38
1622006570000|2021-05-26 05:22:50|2818.85|2805.85|2816.61|2803.61|2819.58|2806.58|2816.61|2803.61|30
1622002950000|2021-05-26 04:22:30|2818.5|2805.5|2819|2806|2819|2806|2817.7|2804.7|35
1622006580000|2021-05-26 05:23:00|2816.49|2803.49|2816.65|2803.65|2816.65|2803.65|2814.9|2801.9|29
1622002960000|2021-05-26 04:22:40|2819.01|2806.01|2819.53|2806.53|2820.64|2807.64|2819.01|2806.01|26
1622006590000|2021-05-26 05:23:10|2816.55|2803.55|2818.62|2805.62|2818.98|2805.98|2816.55|2803.55|37
1622002970000|2021-05-26 04:22:50|2819.74|2806.74|2820.01|2807.01|2820.07|2807.07|2819.15|2806.15|28
1622006600000|2021-05-26 05:23:20|2818.77|2805.77|2819.57|2806.57|2820.25|2807.25|2818.77|2805.77|34
1622002980000|2021-05-26 04:23:00|2819.45|2806.45|2819.8|2806.8|2820.52|2807.52|2819.35|2806.35|22
1622006610000|2021-05-26 05:23:30|2819.53|2806.53|2820.26|2807.26|2820.82|2807.82|2818.19|2805.19|35
1622002990000|2021-05-26 04:23:10|2819.81|2806.81|2818.73|2805.73|2820.68|2807.68|2818.55|2805.55|26
1622006620000|2021-05-26 05:23:40|2818.41|2805.41|2819.53|2806.53|2820.56|2807.56|2817.76|2804.76|36
1622003000000|2021-05-26 04:23:20|2818.72|2805.72|2820.97|2807.97|2820.97|2807.97|2818.09|2805.09|29
1622003010000|2021-05-26 04:23:30|2821.02|2808.02|2820.04|2807.04|2821.22|2808.22|2820.04|2807.04|34
1622006630000|2021-05-26 05:23:50|2819.95|2806.95|2819.54|2806.54|2821.5|2808.5|2819.13|2806.13|33
1622003020000|2021-05-26 04:23:40|2819.99|2806.99|2820.56|2807.56|2820.7|2807.7|2819.9|2806.9|30
1622006640000|2021-05-26 05:24:00|2819.13|2806.13|2821.74|2808.74|2821.74|2808.74|2819.11|2806.11|30
1622003030000|2021-05-26 04:23:50|2820.59|2807.59|2820.55|2807.55|2820.65|2807.65|2820.17|2807.17|34
1622006650000|2021-05-26 05:24:10|2821.81|2808.81|2820.61|2807.61|2822.14|2809.14|2820.44|2807.44|23
1622003040000|2021-05-26 04:24:00|2820.61|2807.61|2821.95|2808.95|2821.95|2808.95|2820.01|2807.01|36
1622006660000|2021-05-26 05:24:20|2820.54|2807.54|2819.42|2806.42|2820.92|2807.92|2819.36|2806.36|21
1622003050000|2021-05-26 04:24:10|2822.06|2809.06|2821.16|2808.16|2823.07|2810.07|2820.73|2807.73|33
1622006670000|2021-05-26 05:24:30|2819.4|2806.4|2819.31|2806.31|2819.46|2806.46|2819.16|2806.16|18
1622003060000|2021-05-26 04:24:20|2821.14|2808.14|2819.63|2806.63|2821.35|2808.35|2818.5|2805.5|37
1622006680000|2021-05-26 05:24:40|2819.33|2806.33|2820.09|2807.09|2820.19|2807.19|2819.33|2806.33|33
1622003070000|2021-05-26 04:24:30|2819.61|2806.61|2820.12|2807.12|2820.59|2807.59|2819.59|2806.59|29
1622006690000|2021-05-26 05:24:50|2819.96|2806.96|2817.1|2804.1|2819.96|2806.96|2817.1|2804.1|23
1622003080000|2021-05-26 04:24:40|2820.16|2807.16|2820.66|2807.66|2821.04|2808.04|2820.11|2807.11|29
1622003090000|2021-05-26 04:24:50|2820.48|2807.48|2820.76|2807.76|2821|2808|2820.33|2807.33|27
1622006700000|2021-05-26 05:25:00|2817.02|2804.02|2818.87|2805.87|2818.87|2805.87|2816.69|2803.69|33
1622003100000|2021-05-26 04:25:00|2820.79|2807.79|2822.85|2809.85|2823.56|2810.56|2820.79|2807.79|36
1622006710000|2021-05-26 05:25:10|2818.67|2805.67|2820.15|2807.15|2820.15|2807.15|2818.67|2805.67|25
1622003110000|2021-05-26 04:25:10|2822.94|2809.94|2821.15|2808.15|2822.94|2809.94|2821.15|2808.15|25
1622006720000|2021-05-26 05:25:20|2820.21|2807.21|2819.57|2806.57|2820.25|2807.25|2819.57|2806.57|20
1622003120000|2021-05-26 04:25:20|2820.97|2807.97|2821.49|2808.49|2821.61|2808.61|2820.74|2807.74|26
1622006730000|2021-05-26 05:25:30|2819.61|2806.61|2821.54|2808.54|2821.95|2808.95|2819.61|2806.61|26
1622006740000|2021-05-26 05:25:40|2821.41|2808.41|2822.08|2809.08|2822.08|2809.08|2820.94|2807.94|22
1622003130000|2021-05-26 04:25:30|2821.51|2808.51|2818.89|2805.89|2821.76|2808.76|2818.56|2805.56|31
1622006750000|2021-05-26 05:25:50|2822.07|2809.07|2823.49|2810.49|2823.49|2810.49|2821.67|2808.67|25
1622003140000|2021-05-26 04:25:40|2818.86|2805.86|2812.84|2799.84|2819.53|2806.53|2812.84|2799.84|34
1622006760000|2021-05-26 05:26:00|2823.48|2810.48|2825.87|2812.87|2825.97|2812.97|2823.39|2810.39|32
1622006770000|2021-05-26 05:26:10|2825.91|2812.91|2826.49|2813.49|2827.34|2814.34|2825.69|2812.69|34
1622003150000|2021-05-26 04:25:50|2813.25|2800.25|2816.71|2803.71|2816.8|2803.8|2811.64|2798.64|35
1622006780000|2021-05-26 05:26:20|2826.82|2813.82|2826.4|2813.4|2827.27|2814.27|2825.65|2812.65|32
1622006790000|2021-05-26 05:26:30|2826.42|2813.42|2825.94|2812.94|2826.64|2813.64|2825.51|2812.51|31
1622003160000|2021-05-26 04:26:00|2817.6|2804.6|2814.97|2801.97|2819.37|2806.37|2814.97|2801.97|38
1622006800000|2021-05-26 05:26:40|2826.12|2813.12|2828.87|2815.87|2828.91|2815.91|2825.87|2812.87|36
1622003170000|2021-05-26 04:26:10|2814.78|2801.78|2811.1|2798.1|2814.78|2801.78|2810.44|2797.44|39
1622006810000|2021-05-26 05:26:50|2828.81|2815.81|2827.07|2814.07|2828.81|2815.81|2826.26|2813.26|37
1622003180000|2021-05-26 04:26:20|2811.63|2798.63|2813.7|2800.7|2814.5|2801.5|2811.52|2798.52|37
1622006820000|2021-05-26 05:27:00|2827.18|2814.18|2829.45|2816.45|2829.47|2816.47|2826.97|2813.97|32
1622003190000|2021-05-26 04:26:30|2813.52|2800.52|2810.67|2797.67|2813.52|2800.52|2810.64|2797.64|31
1622006830000|2021-05-26 05:27:10|2829.83|2816.83|2833.98|2820.98|2833.98|2820.98|2829.56|2816.56|38
1622003200000|2021-05-26 04:26:40|2810.7|2797.7|2809.38|2796.38|2810.7|2797.7|2809.38|2796.38|26
1622006840000|2021-05-26 05:27:20|2833.95|2820.95|2833.79|2820.79|2834.37|2821.37|2832.87|2819.87|31
1622003210000|2021-05-26 04:26:50|2808.93|2795.93|2808.22|2795.22|2808.93|2795.93|2807.59|2794.59|27
1622006850000|2021-05-26 05:27:30|2833.81|2820.81|2835.95|2822.95|2835.95|2822.95|2833.69|2820.69|30
1622003220000|2021-05-26 04:27:00|2808.27|2795.27|2809.35|2796.35|2810.88|2797.88|2808.24|2795.24|32
1622006860000|2021-05-26 05:27:40|2836.64|2823.64|2835.45|2822.45|2836.89|2823.89|2835.45|2822.45|28
1622003230000|2021-05-26 04:27:10|2809.41|2796.41|2811.16|2798.16|2811.16|2798.16|2809.07|2796.07|32
1622006870000|2021-05-26 05:27:50|2835.38|2822.38|2836.2|2823.2|2837.92|2824.92|2835.37|2822.37|25
1622003240000|2021-05-26 04:27:20|2811.13|2798.13|2812.66|2799.66|2813.03|2800.03|2811.13|2798.13|35
1622006880000|2021-05-26 05:28:00|2836.53|2823.53|2839.86|2826.86|2839.86|2826.86|2836.53|2823.53|35
1622003250000|2021-05-26 04:27:30|2812.57|2799.57|2809.8|2796.8|2812.83|2799.83|2809.37|2796.37|32
1622006890000|2021-05-26 05:28:10|2840.44|2827.44|2841.97|2828.97|2843.66|2830.66|2840.44|2827.44|35
1622003260000|2021-05-26 04:27:40|2809.67|2796.67|2808.55|2795.55|2809.67|2796.67|2808.53|2795.53|30
1622003270000|2021-05-26 04:27:50|2808.62|2795.62|2808.94|2795.94|2810.07|2797.07|2808.62|2795.62|34
1622006900000|2021-05-26 05:28:20|2841.82|2828.82|2843.49|2830.49|2844.89|2831.89|2841.75|2828.75|31
1622003280000|2021-05-26 04:28:00|2808.89|2795.89|2809.22|2796.22|2810.11|2797.11|2808.59|2795.59|29
1622006910000|2021-05-26 05:28:30|2843.37|2830.37|2843.86|2830.86|2844.16|2831.16|2842.27|2829.27|30
1622003290000|2021-05-26 04:28:10|2809.18|2796.18|2810.79|2797.79|2812.41|2799.41|2809.15|2796.15|34
1622003300000|2021-05-26 04:28:20|2810.8|2797.8|2809.18|2796.18|2810.87|2797.87|2809.16|2796.16|27
1622006920000|2021-05-26 05:28:40|2843.63|2830.63|2844.79|2831.79|2844.79|2831.79|2842.63|2829.63|34
1622006930000|2021-05-26 05:28:50|2844.61|2831.61|2843.88|2830.88|2844.74|2831.74|2842.75|2829.75|29
1622003310000|2021-05-26 04:28:30|2809.16|2796.16|2810.32|2797.32|2810.32|2797.32|2809.03|2796.03|30
1622006940000|2021-05-26 05:29:00|2843.53|2830.53|2846.23|2833.23|2846.23|2833.23|2843.52|2830.52|22
1622003320000|2021-05-26 04:28:40|2810.36|2797.36|2809.86|2796.86|2810.68|2797.68|2809.86|2796.86|30
1622006950000|2021-05-26 05:29:10|2846.07|2833.07|2845.28|2832.28|2846.61|2833.61|2845.28|2832.28|23
1622003330000|2021-05-26 04:28:50|2809.41|2796.41|2810.15|2797.15|2810.27|2797.27|2809.03|2796.03|30
1622006960000|2021-05-26 05:29:20|2845.27|2832.27|2844.87|2831.87|2845.57|2832.57|2844.69|2831.69|33
1622003340000|2021-05-26 04:29:00|2810.11|2797.11|2807.31|2794.31|2810.23|2797.23|2807.31|2794.31|30
1622006970000|2021-05-26 05:29:30|2844.74|2831.74|2843.98|2830.98|2845.05|2832.05|2843.81|2830.81|29
1622003350000|2021-05-26 04:29:10|2807.33|2794.33|2808.21|2795.21|2808.34|2795.34|2807.24|2794.24|26
1622006980000|2021-05-26 05:29:40|2843.96|2830.96|2844.75|2831.75|2844.75|2831.75|2843.96|2830.96|17
1622003360000|2021-05-26 04:29:20|2808.11|2795.11|2808.09|2795.09|2808.32|2795.32|2808.09|2795.09|21
1622006990000|2021-05-26 05:29:50|2844.67|2831.67|2845.09|2832.09|2845.09|2832.09|2844.08|2831.08|26
1622003370000|2021-05-26 04:29:30|2808.1|2795.1|2804.6|2791.6|2808.1|2795.1|2803.04|2790.04|38
1622007000000|2021-05-26 05:30:00|2845.25|2832.25|2847.32|2834.32|2847.32|2834.32|2845.25|2832.25|33
1622003380000|2021-05-26 04:29:40|2804.55|2791.55|2802.89|2789.89|2805.24|2792.24|2802.89|2789.89|27
1622007010000|2021-05-26 05:30:10|2847.22|2834.22|2848.43|2835.43|2849.05|2836.05|2846.93|2833.93|33
1622003390000|2021-05-26 04:29:50|2802.94|2789.94|2796.56|2783.56|2804.38|2791.38|2796.56|2783.56|34
1622007020000|2021-05-26 05:30:20|2848.62|2835.62|2845.37|2832.37|2848.9|2835.9|2845.37|2832.37|32
1622003400000|2021-05-26 04:30:00|2796.33|2783.33|2794.75|2781.75|2796.67|2783.67|2794.09|2781.09|37
1622007030000|2021-05-26 05:30:30|2845.35|2832.35|2844.96|2831.96|2845.63|2832.63|2844.94|2831.94|29
1622003410000|2021-05-26 04:30:10|2795.37|2782.37|2791.71|2778.71|2795.61|2782.61|2791.71|2778.71|32
1622007040000|2021-05-26 05:30:40|2844.86|2831.86|2844.57|2831.57|2845.22|2832.22|2844.21|2831.21|20
1622003420000|2021-05-26 04:30:20|2791.73|2778.73|2784.73|2771.73|2791.86|2778.86|2783.77|2770.77|38
1622007050000|2021-05-26 05:30:50|2844.56|2831.56|2844.51|2831.51|2844.96|2831.96|2844.31|2831.31|27
1622003430000|2021-05-26 04:30:30|2784.93|2771.93|2787.56|2774.56|2787.7|2774.7|2784.93|2771.93|39
1622007060000|2021-05-26 05:31:00|2844.48|2831.48|2844.11|2831.11|2844.48|2831.48|2844.05|2831.05|26
1622003440000|2021-05-26 04:30:40|2787.25|2774.25|2788.74|2775.74|2788.79|2775.79|2785.98|2772.98|37
1622007070000|2021-05-26 05:31:10|2844.16|2831.16|2841.3|2828.3|2844.2|2831.2|2841.3|2828.3|23
1622003450000|2021-05-26 04:30:50|2788.64|2775.64|2789.07|2776.07|2789.77|2776.77|2787.64|2774.64|40
1622007080000|2021-05-26 05:31:20|2841.32|2828.32|2836.74|2823.74|2841.47|2828.47|2835.54|2822.54|37
1622003460000|2021-05-26 04:31:00|2789.32|2776.32|2790.61|2777.61|2791.11|2778.11|2789.27|2776.27|35
1622007090000|2021-05-26 05:31:30|2837|2824|2838.81|2825.81|2839.55|2826.55|2835.99|2822.99|31
1622003470000|2021-05-26 04:31:10|2790.73|2777.73|2791.96|2778.96|2792.2|2779.2|2789.93|2776.93|35
1622007100000|2021-05-26 05:31:40|2838.44|2825.44|2836.27|2823.27|2838.44|2825.44|2836.27|2823.27|28
1622003480000|2021-05-26 04:31:20|2792.28|2779.28|2794.39|2781.39|2795.85|2782.85|2792.28|2779.28|37
1622007110000|2021-05-26 05:31:50|2836.1|2823.1|2836.28|2823.28|2836.53|2823.53|2836.04|2823.04|36
1622003490000|2021-05-26 04:31:30|2794.64|2781.64|2794.35|2781.35|2794.71|2781.71|2793.62|2780.62|28
1622007120000|2021-05-26 05:32:00|2836.22|2823.22|2835.25|2822.25|2836.94|2823.94|2835.22|2822.22|31
1622003500000|2021-05-26 04:31:40|2794.33|2781.33|2799.99|2786.99|2800.04|2787.04|2794.33|2781.33|34
1622007130000|2021-05-26 05:32:10|2835.08|2822.08|2836.17|2823.17|2836.25|2823.25|2834.56|2821.56|30
1622003510000|2021-05-26 04:31:50|2799.19|2786.19|2796.42|2783.42|2799.68|2786.68|2796.22|2783.22|29
1622003520000|2021-05-26 04:32:00|2796.41|2783.41|2797.53|2784.53|2797.53|2784.53|2794.71|2781.71|30
1622007140000|2021-05-26 05:32:20|2836.26|2823.26|2836.33|2823.33|2836.84|2823.84|2836.1|2823.1|30
1622003530000|2021-05-26 04:32:10|2797.47|2784.47|2803.93|2790.93|2803.93|2790.93|2797.25|2784.25|39
1622007150000|2021-05-26 05:32:30|2836.37|2823.37|2835.46|2822.46|2836.37|2823.37|2835.46|2822.46|29
1622003540000|2021-05-26 04:32:20|2804.32|2791.32|2805.28|2792.28|2805.28|2792.28|2802.66|2789.66|35
1622007160000|2021-05-26 05:32:40|2835.53|2822.53|2837.57|2824.57|2839.14|2826.14|2835.53|2822.53|37
1622003550000|2021-05-26 04:32:30|2805.36|2792.36|2806.51|2793.51|2807.77|2794.77|2805.1|2792.1|34
1622007170000|2021-05-26 05:32:50|2837.45|2824.45|2836.61|2823.61|2837.45|2824.45|2836.12|2823.12|24
1622003560000|2021-05-26 04:32:40|2806.5|2793.5|2806.25|2793.25|2807.42|2794.42|2806.25|2793.25|29
1622007180000|2021-05-26 05:33:00|2837.15|2824.15|2838.05|2825.05|2838.05|2825.05|2837.03|2824.03|32
1622003570000|2021-05-26 04:32:50|2806.57|2793.57|2806.57|2793.57|2807.23|2794.23|2806.26|2793.26|35
1622007190000|2021-05-26 05:33:10|2837.91|2824.91|2837.38|2824.38|2838.71|2825.71|2837.38|2824.38|27
1622003580000|2021-05-26 04:33:00|2806.34|2793.34|2808.04|2795.04|2808.04|2795.04|2805.75|2792.75|32
1622007200000|2021-05-26 05:33:20|2837.75|2824.75|2838.09|2825.09|2838.38|2825.38|2837.3|2824.3|28
1622003590000|2021-05-26 04:33:10|2807.95|2794.95|2809.56|2796.56|2809.56|2796.56|2806.07|2793.07|33
1622007210000|2021-05-26 05:33:30|2838.22|2825.22|2834.74|2821.74|2838.33|2825.33|2834.15|2821.15|33
1622003600000|2021-05-26 04:33:20|2809.67|2796.67|2812.05|2799.05|2812.21|2799.21|2809.67|2796.67|36
1622007220000|2021-05-26 05:33:40|2834.71|2821.71|2832.93|2819.93|2834.71|2821.71|2832.93|2819.93|35
1622003610000|2021-05-26 04:33:30|2812.08|2799.08|2811.4|2798.4|2812.61|2799.61|2811.36|2798.36|34
1622003620000|2021-05-26 04:33:40|2811.38|2798.38|2808.6|2795.6|2811.38|2798.38|2807.24|2794.24|39
1622007230000|2021-05-26 05:33:50|2832.61|2819.61|2830.1|2817.1|2832.61|2819.61|2829.37|2816.37|34
1622003630000|2021-05-26 04:33:50|2808.73|2795.73|2810.85|2797.85|2810.89|2797.89|2808.6|2795.6|24
1622007240000|2021-05-26 05:34:00|2829.99|2816.99|2832.01|2819.01|2832.01|2819.01|2829.62|2816.62|34
1622003640000|2021-05-26 04:34:00|2810.86|2797.86|2813.99|2800.99|2814.21|2801.21|2810.79|2797.79|38
1622007250000|2021-05-26 05:34:10|2832.17|2819.17|2830.45|2817.45|2833.67|2820.67|2830.35|2817.35|39
1622003650000|2021-05-26 04:34:10|2813.93|2800.93|2810.67|2797.67|2814.09|2801.09|2810.67|2797.67|40
1622007260000|2021-05-26 05:34:20|2830.41|2817.41|2828.13|2815.13|2830.41|2817.41|2827.74|2814.74|35
1622003660000|2021-05-26 04:34:20|2810.62|2797.62|2811.4|2798.4|2811.56|2798.56|2808.63|2795.63|40
1622007270000|2021-05-26 05:34:30|2828.1|2815.1|2828.53|2815.53|2828.78|2815.78|2827.84|2814.84|31
1622003670000|2021-05-26 04:34:30|2811.09|2798.09|2811.9|2798.9|2813.37|2800.37|2810.98|2797.98|38
1622007280000|2021-05-26 05:34:40|2828.46|2815.46|2828.18|2815.18|2828.5|2815.5|2827.63|2814.63|28
1622003680000|2021-05-26 04:34:40|2811.95|2798.95|2812.26|2799.26|2812.5|2799.5|2811.86|2798.86|33
1622007290000|2021-05-26 05:34:50|2828.29|2815.29|2828.85|2815.85|2829.08|2816.08|2828.13|2815.13|26
1622003690000|2021-05-26 04:34:50|2812.14|2799.14|2811.19|2798.19|2812.14|2799.14|2809.72|2796.72|30
1622003700000|2021-05-26 04:35:00|2811.26|2798.26|2812.51|2799.51|2812.92|2799.92|2811.07|2798.07|25
1622007300000|2021-05-26 05:35:00|2829.61|2816.61|2832.62|2819.62|2832.74|2819.74|2829.24|2816.24|34
1622007310000|2021-05-26 05:35:10|2832.87|2819.87|2831.3|2818.3|2835.01|2822.01|2830.8|2817.8|31
1622003710000|2021-05-26 04:35:10|2812.56|2799.56|2812.79|2799.79|2813.4|2800.4|2812.56|2799.56|21
1622003720000|2021-05-26 04:35:20|2812.71|2799.71|2811.63|2798.63|2813.39|2800.39|2810.85|2797.85|27
1622007320000|2021-05-26 05:35:20|2831.31|2818.31|2830.49|2817.49|2832.17|2819.17|2830.49|2817.49|26
1622003730000|2021-05-26 04:35:30|2811.34|2798.34|2812.67|2799.67|2813.27|2800.27|2811.34|2798.34|28
1622007330000|2021-05-26 05:35:30|2830.62|2817.62|2831.67|2818.67|2831.67|2818.67|2830.1|2817.1|24
1622003740000|2021-05-26 04:35:40|2812.26|2799.26|2812.6|2799.6|2814.29|2801.29|2812.26|2799.26|32
1622007340000|2021-05-26 05:35:40|2831.69|2818.69|2833.07|2820.07|2833.17|2820.17|2831.47|2818.47|17
1622003750000|2021-05-26 04:35:50|2812.69|2799.69|2815.3|2802.3|2815.36|2802.36|2812.69|2799.69|32
1622007350000|2021-05-26 05:35:50|2833.13|2820.13|2834.09|2821.09|2834.24|2821.24|2833.13|2820.13|27
1622003760000|2021-05-26 04:36:00|2815.19|2802.19|2816.14|2803.14|2816.69|2803.69|2815.19|2802.19|29
1622007360000|2021-05-26 05:36:00|2834.02|2821.02|2831.42|2818.42|2834.02|2821.02|2831.37|2818.37|28
1622003770000|2021-05-26 04:36:10|2816.21|2803.21|2816.39|2803.39|2816.44|2803.44|2815.59|2802.59|29
1622007370000|2021-05-26 05:36:10|2831.41|2818.41|2827.96|2814.96|2831.41|2818.41|2827.65|2814.65|36
1622003780000|2021-05-26 04:36:20|2816.3|2803.3|2815.54|2802.54|2816.36|2803.36|2815.54|2802.54|22
1622007380000|2021-05-26 05:36:20|2828.01|2815.01|2827.06|2814.06|2828.37|2815.37|2827.05|2814.05|29
1622003790000|2021-05-26 04:36:30|2815.45|2802.45|2812.61|2799.61|2815.45|2802.45|2811.34|2798.34|32
1622007390000|2021-05-26 05:36:30|2827.05|2814.05|2827.75|2814.75|2827.97|2814.97|2826.98|2813.98|27
1622003800000|2021-05-26 04:36:40|2812.62|2799.62|2813.44|2800.44|2813.53|2800.53|2810.57|2797.57|36
1622007400000|2021-05-26 05:36:40|2827.66|2814.66|2829.5|2816.5|2829.52|2816.52|2827.21|2814.21|36
1622003810000|2021-05-26 04:36:50|2813.48|2800.48|2814.56|2801.56|2815.03|2802.03|2813.48|2800.48|19
1622007410000|2021-05-26 05:36:50|2829.46|2816.46|2829.98|2816.98|2829.98|2816.98|2829.46|2816.46|20
1622003820000|2021-05-26 04:37:00|2814.6|2801.6|2816.78|2803.78|2816.93|2803.93|2814.57|2801.57|19
1622007420000|2021-05-26 05:37:00|2830.03|2817.03|2834.4|2821.4|2834.64|2821.64|2829.95|2816.95|36
1622003830000|2021-05-26 04:37:10|2817.08|2804.08|2815.94|2802.94|2817.08|2804.08|2815.94|2802.94|22
1622007430000|2021-05-26 05:37:10|2834.55|2821.55|2828.99|2815.99|2834.71|2821.71|2828.78|2815.78|37
1622003840000|2021-05-26 04:37:20|2816.2|2803.2|2816.51|2803.51|2816.86|2803.86|2815.97|2802.97|20
1622007440000|2021-05-26 05:37:20|2829.08|2816.08|2828.06|2815.06|2829.08|2816.08|2827.91|2814.91|34
1622003850000|2021-05-26 04:37:30|2816.7|2803.7|2816.09|2803.09|2817.3|2804.3|2815.7|2802.7|27
1622007450000|2021-05-26 05:37:30|2828.08|2815.08|2828.6|2815.6|2828.61|2815.61|2827.84|2814.84|24
1622003860000|2021-05-26 04:37:40|2815.77|2802.77|2814.61|2801.61|2815.77|2802.77|2814.4|2801.4|29
1622007460000|2021-05-26 05:37:40|2828.53|2815.53|2830.69|2817.69|2830.92|2817.92|2828.53|2815.53|28
1622003870000|2021-05-26 04:37:50|2814.6|2801.6|2813.92|2800.92|2814.61|2801.61|2813.92|2800.92|21
1622007470000|2021-05-26 05:37:50|2830.72|2817.72|2831.02|2818.02|2831.02|2818.02|2830.62|2817.62|16
1622003880000|2021-05-26 04:38:00|2813.87|2800.87|2814.8|2801.8|2814.8|2801.8|2813.22|2800.22|29
1622007480000|2021-05-26 05:38:00|2831.03|2818.03|2835.21|2822.21|2835.24|2822.24|2831.03|2818.03|31
1622003890000|2021-05-26 04:38:10|2815.07|2802.07|2816.41|2803.41|2817.3|2804.3|2814.84|2801.84|37
1622007490000|2021-05-26 05:38:10|2835.03|2822.03|2835.65|2822.65|2836.85|2823.85|2835.03|2822.03|29
1622003900000|2021-05-26 04:38:20|2816.82|2803.82|2816.64|2803.64|2817.07|2804.07|2816.19|2803.19|22
1622007500000|2021-05-26 05:38:20|2835.83|2822.83|2837.02|2824.02|2837.55|2824.55|2835.73|2822.73|30
1622003910000|2021-05-26 04:38:30|2816.8|2803.8|2817.13|2804.13|2817.56|2804.56|2816.75|2803.75|22
1622007510000|2021-05-26 05:38:30|2837.45|2824.45|2836.62|2823.62|2837.46|2824.46|2835.63|2822.63|26
1622003920000|2021-05-26 04:38:40|2817.14|2804.14|2817.42|2804.42|2817.55|2804.55|2817.14|2804.14|11
1622007520000|2021-05-26 05:38:40|2836.61|2823.61|2836.66|2823.66|2837.33|2824.33|2835.95|2822.95|23
1622003930000|2021-05-26 04:38:50|2817.45|2804.45|2815.8|2802.8|2817.51|2804.51|2815.69|2802.69|20
1622007530000|2021-05-26 05:38:50|2836.86|2823.86|2837.29|2824.29|2837.36|2824.36|2834.64|2821.64|33
1622003940000|2021-05-26 04:39:00|2815.79|2802.79|2817.43|2804.43|2817.54|2804.54|2815.79|2802.79|31
1622007540000|2021-05-26 05:39:00|2837.22|2824.22|2838.91|2825.91|2839.9|2826.9|2836.66|2823.66|36
1622007550000|2021-05-26 05:39:10|2838.76|2825.76|2837.99|2824.99|2841.4|2828.4|2837.99|2824.99|32
1622003950000|2021-05-26 04:39:10|2817.44|2804.44|2818.92|2805.92|2818.99|2805.99|2817.44|2804.44|32
1622007560000|2021-05-26 05:39:20|2837.62|2824.62|2839.29|2826.29|2839.71|2826.71|2836.99|2823.99|38
1622003960000|2021-05-26 04:39:20|2819.01|2806.01|2818.86|2805.86|2819.01|2806.01|2818.17|2805.17|34
1622007570000|2021-05-26 05:39:30|2839.28|2826.28|2838.74|2825.74|2839.35|2826.35|2838.12|2825.12|27
1622007580000|2021-05-26 05:39:40|2838.51|2825.51|2838.43|2825.43|2838.89|2825.89|2838.37|2825.37|26
1622003970000|2021-05-26 04:39:30|2818.75|2805.75|2817|2804|2818.88|2805.88|2816.58|2803.58|35
1622007590000|2021-05-26 05:39:50|2838.52|2825.52|2839.68|2826.68|2839.76|2826.76|2838.52|2825.52|29
1622003980000|2021-05-26 04:39:40|2816.45|2803.45|2818.99|2805.99|2818.99|2805.99|2816.11|2803.11|29
1622007600000|2021-05-26 05:40:00|2839.76|2826.76|2839.98|2826.98|2840.19|2827.19|2839.54|2826.54|26
1622007610000|2021-05-26 05:40:10|2839.87|2826.87|2840.33|2827.33|2840.33|2827.33|2839.56|2826.56|26
1622003990000|2021-05-26 04:39:50|2819.23|2806.23|2817.68|2804.68|2820.44|2807.44|2817.68|2804.68|36
1622007620000|2021-05-26 05:40:20|2840.34|2827.34|2844.56|2831.56|2844.68|2831.68|2840.34|2827.34|28
1622007630000|2021-05-26 05:40:30|2843.72|2830.72|2841.86|2828.86|2845.54|2832.54|2841.86|2828.86|32
1622004000000|2021-05-26 04:40:00|2817.67|2804.67|2818.65|2805.65|2818.97|2805.97|2817.07|2804.07|29
1622007640000|2021-05-26 05:40:40|2842.09|2829.09|2841.44|2828.44|2842.36|2829.36|2840.8|2827.8|33
1622004010000|2021-05-26 04:40:10|2818.66|2805.66|2815.67|2802.67|2818.66|2805.66|2815.67|2802.67|33
1622007650000|2021-05-26 05:40:50|2841.77|2828.77|2843.04|2830.04|2843.34|2830.34|2841.49|2828.49|32
1622007660000|2021-05-26 05:41:00|2842.57|2829.57|2841.54|2828.54|2842.65|2829.65|2840.61|2827.61|31
1622004020000|2021-05-26 04:40:20|2815.69|2802.69|2813.37|2800.37|2815.7|2802.7|2813.37|2800.37|19
1622007670000|2021-05-26 05:41:10|2840.98|2827.98|2842.68|2829.68|2842.9|2829.9|2840.94|2827.94|34
1622004030000|2021-05-26 04:40:30|2813.4|2800.4|2811.69|2798.69|2813.4|2800.4|2810.51|2797.51|30
1622007680000|2021-05-26 05:41:20|2842.69|2829.69|2843.09|2830.09|2843.3|2830.3|2842.4|2829.4|31
1622004040000|2021-05-26 04:40:40|2811.79|2798.79|2813.74|2800.74|2813.74|2800.74|2811.79|2798.79|31
1622007690000|2021-05-26 05:41:30|2843.22|2830.22|2844.28|2831.28|2844.28|2831.28|2842.92|2829.92|25
1622004050000|2021-05-26 04:40:50|2813.93|2800.93|2815.7|2802.7|2816.91|2803.91|2813.93|2800.93|37
1622007700000|2021-05-26 05:41:40|2844.3|2831.3|2844.06|2831.06|2844.3|2831.3|2843.22|2830.22|23
1622004060000|2021-05-26 04:41:00|2815.58|2802.58|2811.74|2798.74|2815.58|2802.58|2811.74|2798.74|31
1622007710000|2021-05-26 05:41:50|2844.09|2831.09|2846.68|2833.68|2846.68|2833.68|2843.69|2830.69|31
1622007720000|2021-05-26 05:42:00|2846.38|2833.38|2846.7|2833.7|2847.53|2834.53|2846.16|2833.16|21
1622004070000|2021-05-26 04:41:10|2811.82|2798.82|2812.93|2799.93|2813.13|2800.13|2810.84|2797.84|39
1622007730000|2021-05-26 05:42:10|2846.52|2833.52|2846.18|2833.18|2847.17|2834.17|2845.62|2832.62|20
1622007740000|2021-05-26 05:42:20|2846.29|2833.29|2844.38|2831.38|2846.47|2833.47|2844.38|2831.38|23
1622004080000|2021-05-26 04:41:20|2813.01|2800.01|2811.94|2798.94|2813.01|2800.01|2810.63|2797.63|37
1622007750000|2021-05-26 05:42:30|2846.09|2833.09|2841.93|2828.93|2846.12|2833.12|2841.66|2828.66|30
1622004090000|2021-05-26 04:41:30|2811.8|2798.8|2810.16|2797.16|2811.8|2798.8|2809.86|2796.86|38
1622007760000|2021-05-26 05:42:40|2841.87|2828.87|2845.56|2832.56|2846.4|2833.4|2841.85|2828.85|38
1622007770000|2021-05-26 05:42:50|2845.76|2832.76|2844.48|2831.48|2845.76|2832.76|2842.59|2829.59|37
1622004100000|2021-05-26 04:41:40|2809.84|2796.84|2810.73|2797.73|2811.92|2798.92|2809.83|2796.83|33
1622007780000|2021-05-26 05:43:00|2844.6|2831.6|2843.32|2830.32|2844.6|2831.6|2842.37|2829.37|30
1622004110000|2021-05-26 04:41:50|2810.72|2797.72|2808.31|2795.31|2810.77|2797.77|2808.31|2795.31|30
1622007790000|2021-05-26 05:43:10|2843.33|2830.33|2841.62|2828.62|2843.79|2830.79|2841.57|2828.57|31
1622004120000|2021-05-26 04:42:00|2808.07|2795.07|2807.99|2794.99|2808.26|2795.26|2807.54|2794.54|35
1622007800000|2021-05-26 05:43:20|2841.56|2828.56|2837.57|2824.57|2841.56|2828.56|2837.52|2824.52|31
1622004130000|2021-05-26 04:42:10|2808.11|2795.11|2812.41|2799.41|2812.41|2799.41|2808.11|2795.11|35
1622007810000|2021-05-26 05:43:30|2837.54|2824.54|2836.67|2823.67|2837.66|2824.66|2836.67|2823.67|25
1622007820000|2021-05-26 05:43:40|2836.57|2823.57|2834.86|2821.86|2836.57|2823.57|2834.86|2821.86|37
1622004140000|2021-05-26 04:42:20|2812.5|2799.5|2813.75|2800.75|2814.78|2801.78|2811.79|2798.79|32
1622007830000|2021-05-26 05:43:50|2834.66|2821.66|2832.37|2819.37|2834.66|2821.66|2831.93|2818.93|36
1622004150000|2021-05-26 04:42:30|2813.7|2800.7|2810.41|2797.41|2813.7|2800.7|2810.15|2797.15|38
1622007840000|2021-05-26 05:44:00|2832.38|2819.38|2831.07|2818.07|2832.58|2819.58|2830.91|2817.91|30
1622004160000|2021-05-26 04:42:40|2810.48|2797.48|2810.21|2797.21|2810.84|2797.84|2809.88|2796.88|31
1622007850000|2021-05-26 05:44:10|2831.08|2818.08|2831.8|2818.8|2831.91|2818.91|2831|2818|31
1622004170000|2021-05-26 04:42:50|2810.32|2797.32|2811.82|2798.82|2811.82|2798.82|2810.21|2797.21|31
1622007860000|2021-05-26 05:44:20|2831.81|2818.81|2831.38|2818.38|2831.81|2818.81|2830.51|2817.51|33
1622004180000|2021-05-26 04:43:00|2811.97|2798.97|2812.16|2799.16|2812.18|2799.18|2810.92|2797.92|36
1622007870000|2021-05-26 05:44:30|2833.03|2820.03|2830.69|2817.69|2833.03|2820.03|2830.41|2817.41|31
1622004190000|2021-05-26 04:43:10|2812.27|2799.27|2811.22|2798.22|2813.04|2800.04|2811.22|2798.22|27
1622007880000|2021-05-26 05:44:40|2830.54|2817.54|2830.72|2817.72|2831.06|2818.06|2830.37|2817.37|25
1622004200000|2021-05-26 04:43:20|2811.05|2798.05|2809.52|2796.52|2811.32|2798.32|2809.19|2796.19|36
1622007890000|2021-05-26 05:44:50|2830.73|2817.73|2830.81|2817.81|2831.11|2818.11|2830.51|2817.51|18
1622004210000|2021-05-26 04:43:30|2809.59|2796.59|2807.84|2794.84|2810.08|2797.08|2807.48|2794.48|34
1622007900000|2021-05-26 05:45:00|2831.11|2818.11|2830.8|2817.8|2831.65|2818.65|2830.55|2817.55|31
1622004220000|2021-05-26 04:43:40|2807.9|2794.9|2807.65|2794.65|2808.02|2795.02|2807.46|2794.46|35
1622007910000|2021-05-26 05:45:10|2830.73|2817.73|2828.89|2815.89|2830.73|2817.73|2828.89|2815.89|23
1622004230000|2021-05-26 04:43:50|2807.63|2794.63|2808.7|2795.7|2808.75|2795.75|2807.47|2794.47|20
1622007920000|2021-05-26 05:45:20|2829.32|2816.32|2826.18|2813.18|2829.32|2816.32|2826.1|2813.1|33
1622004240000|2021-05-26 04:44:00|2808.72|2795.72|2810.19|2797.19|2810.19|2797.19|2808.69|2795.69|26
1622007930000|2021-05-26 05:45:30|2825.9|2812.9|2826.16|2813.16|2827.04|2814.04|2825.85|2812.85|32
1622004250000|2021-05-26 04:44:10|2810.31|2797.31|2807.48|2794.48|2810.64|2797.64|2807.47|2794.47|30
1622007940000|2021-05-26 05:45:40|2826.02|2813.02|2823.28|2810.28|2826.1|2813.1|2823.28|2810.28|31
1622004260000|2021-05-26 04:44:20|2807.45|2794.45|2803.76|2790.76|2807.66|2794.66|2803.07|2790.07|36
1622007950000|2021-05-26 05:45:50|2823.13|2810.13|2820.3|2807.3|2823.13|2810.13|2820.15|2807.15|38
1622004270000|2021-05-26 04:44:30|2803.61|2790.61|2806.28|2793.28|2806.28|2793.28|2803.61|2790.61|34
1622007960000|2021-05-26 05:46:00|2820.33|2807.33|2819.72|2806.72|2820.55|2807.55|2819.08|2806.08|36
1622004280000|2021-05-26 04:44:40|2806.53|2793.53|2806.41|2793.41|2808.27|2795.27|2806.41|2793.41|37
1622007970000|2021-05-26 05:46:10|2820.18|2807.18|2821.08|2808.08|2822.02|2809.02|2820.02|2807.02|34
1622004290000|2021-05-26 04:44:50|2806.43|2793.43|2807.23|2794.23|2807.23|2794.23|2805.71|2792.71|32
1622007980000|2021-05-26 05:46:20|2820|2807|2818.65|2805.65|2821.13|2808.13|2818.61|2805.61|28
1622004300000|2021-05-26 04:45:00|2807.99|2794.99|2804.15|2791.15|2807.99|2794.99|2804.15|2791.15|33
1622007990000|2021-05-26 05:46:30|2818.63|2805.63|2816.1|2803.1|2818.69|2805.69|2816.1|2803.1|31
1622004310000|2021-05-26 04:45:10|2804.14|2791.14|2802.89|2789.89|2804.14|2791.14|2800.54|2787.54|39
1622008000000|2021-05-26 05:46:40|2815.7|2802.7|2815.21|2802.21|2816.64|2803.64|2814.89|2801.89|29
1622004320000|2021-05-26 04:45:20|2802.29|2789.29|2801.14|2788.14|2802.51|2789.51|2800.35|2787.35|32
1622008010000|2021-05-26 05:46:50|2815.19|2802.19|2815.78|2802.78|2815.78|2802.78|2814.52|2801.52|36
1622004330000|2021-05-26 04:45:30|2801.07|2788.07|2803.17|2790.17|2803.31|2790.31|2800.96|2787.96|31
1622008020000|2021-05-26 05:47:00|2815.79|2802.79|2814.71|2801.71|2815.79|2802.79|2814.38|2801.38|32
1622004340000|2021-05-26 04:45:40|2802.95|2789.95|2800.53|2787.53|2803.49|2790.49|2800.53|2787.53|37
1622008030000|2021-05-26 05:47:10|2814.65|2801.65|2815.83|2802.83|2815.83|2802.83|2814.58|2801.58|29
1622004350000|2021-05-26 04:45:50|2800.56|2787.56|2797.15|2784.15|2801.37|2788.37|2797.15|2784.15|35
1622008040000|2021-05-26 05:47:20|2815.67|2802.67|2814.59|2801.59|2815.87|2802.87|2814.44|2801.44|26
1622004360000|2021-05-26 04:46:00|2797.16|2784.16|2798.96|2785.96|2799.04|2786.04|2795.96|2782.96|28
1622008050000|2021-05-26 05:47:30|2814.44|2801.44|2813.99|2800.99|2814.55|2801.55|2813.51|2800.51|28
1622004370000|2021-05-26 04:46:10|2798.59|2785.59|2797.95|2784.95|2799.58|2786.58|2797.35|2784.35|34
1622008060000|2021-05-26 05:47:40|2814|2801|2817.84|2804.84|2818.37|2805.37|2813.77|2800.77|34
1622004380000|2021-05-26 04:46:20|2797.93|2784.93|2796.3|2783.3|2798.23|2785.23|2796.3|2783.3|29
1622008070000|2021-05-26 05:47:50|2818.03|2805.03|2816.15|2803.15|2818.03|2805.03|2815.94|2802.94|31
1622004390000|2021-05-26 04:46:30|2796.28|2783.28|2797.8|2784.8|2798.19|2785.19|2796.28|2783.28|26
1622008080000|2021-05-26 05:48:00|2816.04|2803.04|2818.68|2805.68|2818.68|2805.68|2815.88|2802.88|34
1622004400000|2021-05-26 04:46:40|2797.79|2784.79|2798.82|2785.82|2798.82|2785.82|2796.82|2783.82|33
1622008090000|2021-05-26 05:48:10|2818.54|2805.54|2819.34|2806.34|2820.76|2807.76|2817.74|2804.74|36
1622004410000|2021-05-26 04:46:50|2798.84|2785.84|2798.32|2785.32|2799.03|2786.03|2798.17|2785.17|17
1622008100000|2021-05-26 05:48:20|2819.08|2806.08|2819.12|2806.12|2820.13|2807.13|2818.66|2805.66|29
1622004420000|2021-05-26 04:47:00|2798.47|2785.47|2803.77|2790.77|2803.77|2790.77|2798.47|2785.47|26
1622008110000|2021-05-26 05:48:30|2819.16|2806.16|2819.17|2806.17|2819.67|2806.67|2818.92|2805.92|16
1622004430000|2021-05-26 04:47:10|2804.57|2791.57|2806.91|2793.91|2807.79|2794.79|2804.57|2791.57|38
1622004440000|2021-05-26 04:47:20|2806.77|2793.77|2805.91|2792.91|2807.07|2794.07|2805.17|2792.17|35
1622008120000|2021-05-26 05:48:40|2819.16|2806.16|2820.1|2807.1|2820.1|2807.1|2818.9|2805.9|17
1622004450000|2021-05-26 04:47:30|2805.9|2792.9|2805.77|2792.77|2806.23|2793.23|2805.76|2792.76|34
1622008130000|2021-05-26 05:48:50|2819.85|2806.85|2823.62|2810.62|2824.38|2811.38|2819.85|2806.85|30
1622004460000|2021-05-26 04:47:40|2805.54|2792.54|2802.54|2789.54|2805.54|2792.54|2802.18|2789.18|36
1622008140000|2021-05-26 05:49:00|2823.11|2810.11|2821.5|2808.5|2823.11|2810.11|2821.42|2808.42|28
1622004470000|2021-05-26 04:47:50|2802.61|2789.61|2800.78|2787.78|2802.9|2789.9|2800.46|2787.46|29
1622008150000|2021-05-26 05:49:10|2821.66|2808.66|2821.5|2808.5|2821.86|2808.86|2820.66|2807.66|27
1622004480000|2021-05-26 04:48:00|2801.03|2788.03|2803.77|2790.77|2803.78|2790.78|2801.03|2788.03|39
1622008160000|2021-05-26 05:49:20|2821.6|2808.6|2821.06|2808.06|2822.21|2809.21|2820.73|2807.73|31
1622004490000|2021-05-26 04:48:10|2803.73|2790.73|2801.96|2788.96|2803.73|2790.73|2801.94|2788.94|31
1622004500000|2021-05-26 04:48:20|2801.25|2788.25|2802.88|2789.88|2802.88|2789.88|2800.65|2787.65|35
1622008170000|2021-05-26 05:49:30|2821.04|2808.04|2817.81|2804.81|2821.14|2808.14|2817.81|2804.81|28
1622004510000|2021-05-26 04:48:30|2802.9|2789.9|2800.61|2787.61|2802.9|2789.9|2800.5|2787.5|30
1622008180000|2021-05-26 05:49:40|2817.52|2804.52|2818.91|2805.91|2819.5|2806.5|2817.19|2804.19|33
1622004520000|2021-05-26 04:48:40|2800.59|2787.59|2803.57|2790.57|2803.57|2790.57|2800.44|2787.44|30
1622008190000|2021-05-26 05:49:50|2819.03|2806.03|2817.8|2804.8|2819.15|2806.15|2817.35|2804.35|33
1622004530000|2021-05-26 04:48:50|2803.52|2790.52|2804.72|2791.72|2805.46|2792.46|2803.22|2790.22|37
1622008200000|2021-05-26 05:50:00|2817.81|2804.81|2818.63|2805.63|2820.25|2807.25|2817.81|2804.81|35
1622004540000|2021-05-26 04:49:00|2804.85|2791.85|2807.09|2794.09|2807.38|2794.38|2804.85|2791.85|39
1622004550000|2021-05-26 04:49:10|2807.24|2794.24|2810.18|2797.18|2810.27|2797.27|2806.89|2793.89|33
1622008210000|2021-05-26 05:50:10|2818.8|2805.8|2818.17|2805.17|2818.8|2805.8|2817.59|2804.59|31
1622004560000|2021-05-26 04:49:20|2809.95|2796.95|2809.25|2796.25|2810.32|2797.32|2808.46|2795.46|33
1622008220000|2021-05-26 05:50:20|2818.1|2805.1|2815.44|2802.44|2818.1|2805.1|2815.44|2802.44|36
1622004570000|2021-05-26 04:49:30|2809.27|2796.27|2810.77|2797.77|2810.92|2797.92|2809.14|2796.14|25
1622008230000|2021-05-26 05:50:30|2815.33|2802.33|2814.55|2801.55|2815.41|2802.41|2814.53|2801.53|26
1622004580000|2021-05-26 04:49:40|2810.94|2797.94|2811.62|2798.62|2811.62|2798.62|2810.67|2797.67|17
1622008240000|2021-05-26 05:50:40|2814.46|2801.46|2814.1|2801.1|2814.65|2801.65|2813.97|2800.97|21
1622004590000|2021-05-26 04:49:50|2811.74|2798.74|2812.76|2799.76|2812.76|2799.76|2811.21|2798.21|33
1622008250000|2021-05-26 05:50:50|2814.13|2801.13|2817.32|2804.32|2817.32|2804.32|2814.12|2801.12|26
1622004600000|2021-05-26 04:50:00|2812.79|2799.79|2812.06|2799.06|2812.81|2799.81|2811.67|2798.67|28
1622008260000|2021-05-26 05:51:00|2818.27|2805.27|2818.33|2805.33|2818.52|2805.52|2817.23|2804.23|24
1622004610000|2021-05-26 04:50:10|2812.27|2799.27|2812.64|2799.64|2813.38|2800.38|2811.75|2798.75|21
1622008270000|2021-05-26 05:51:10|2818.37|2805.37|2818.34|2805.34|2818.38|2805.38|2817.79|2804.79|20
1622004620000|2021-05-26 04:50:20|2812.74|2799.74|2813.61|2800.61|2813.67|2800.67|2812.45|2799.45|21
1622008280000|2021-05-26 05:51:20|2818.14|2805.14|2818.66|2805.66|2818.8|2805.8|2818.09|2805.09|15
1622004630000|2021-05-26 04:50:30|2813.6|2800.6|2815.87|2802.87|2815.87|2802.87|2813.6|2800.6|19
1622004640000|2021-05-26 04:50:40|2815.93|2802.93|2815.85|2802.85|2816.33|2803.33|2815.69|2802.69|27
1622008290000|2021-05-26 05:51:30|2818.91|2805.91|2822.63|2809.63|2822.63|2809.63|2818.47|2805.47|37
1622004650000|2021-05-26 04:50:50|2815.88|2802.88|2816.16|2803.16|2816.4|2803.4|2815.87|2802.87|15
1622008300000|2021-05-26 05:51:40|2822.69|2809.69|2823.36|2810.36|2823.36|2810.36|2820.51|2807.51|33
1622004660000|2021-05-26 04:51:00|2816.07|2803.07|2817.02|2804.02|2817.02|2804.02|2815.71|2802.71|20
1622008310000|2021-05-26 05:51:50|2823.37|2810.37|2821.5|2808.5|2823.46|2810.46|2821.24|2808.24|26
1622004670000|2021-05-26 04:51:10|2818.6|2805.6|2817.6|2804.6|2818.73|2805.73|2817.6|2804.6|27
1622008320000|2021-05-26 05:52:00|2821.49|2808.49|2823.2|2810.2|2823.2|2810.2|2820.12|2807.12|33
1622004680000|2021-05-26 04:51:20|2817.56|2804.56|2816.78|2803.78|2817.56|2804.56|2816.7|2803.7|37
1622008330000|2021-05-26 05:52:10|2823.28|2810.28|2823.84|2810.84|2824.72|2811.72|2823.12|2810.12|36
1622004690000|2021-05-26 04:51:30|2816.79|2803.79|2817.75|2804.75|2817.83|2804.83|2816.79|2803.79|30
1622004700000|2021-05-26 04:51:40|2817.89|2804.89|2816.86|2803.86|2818.2|2805.2|2816.79|2803.79|36
1622008340000|2021-05-26 05:52:20|2823.83|2810.83|2825.07|2812.07|2825.79|2812.79|2822.91|2809.91|26
1622004710000|2021-05-26 04:51:50|2816.91|2803.91|2816.52|2803.52|2816.91|2803.91|2816.46|2803.46|28
1622008350000|2021-05-26 05:52:30|2825.11|2812.11|2826.13|2813.13|2826.66|2813.66|2824.61|2811.61|37
1622004720000|2021-05-26 04:52:00|2816.54|2803.54|2815.94|2802.94|2816.64|2803.64|2815.94|2802.94|32
1622008360000|2021-05-26 05:52:40|2826.15|2813.15|2826.89|2813.89|2826.89|2813.89|2825.09|2812.09|38
1622004730000|2021-05-26 04:52:10|2815.86|2802.86|2815.12|2802.12|2815.86|2802.86|2815.1|2802.1|18
1622008370000|2021-05-26 05:52:50|2826.76|2813.76|2827.38|2814.38|2828.83|2815.83|2826.03|2813.03|33
1622004740000|2021-05-26 04:52:20|2815.1|2802.1|2812.86|2799.86|2815.12|2802.12|2812.86|2799.86|24
1622008380000|2021-05-26 05:53:00|2827.36|2814.36|2826.51|2813.51|2827.57|2814.57|2826.42|2813.42|18
1622004750000|2021-05-26 04:52:30|2812.83|2799.83|2810.01|2797.01|2812.88|2799.88|2810.01|2797.01|31
1622008390000|2021-05-26 05:53:10|2826.49|2813.49|2825.07|2812.07|2826.72|2813.72|2825.01|2812.01|30
1622004760000|2021-05-26 04:52:40|2810|2797|2806.97|2793.97|2810.15|2797.15|2805.55|2792.55|39
1622008400000|2021-05-26 05:53:20|2825.18|2812.18|2826.84|2813.84|2828.04|2815.04|2825.18|2812.18|36
1622004770000|2021-05-26 04:52:50|2807.12|2794.12|2809|2796|2809.07|2796.07|2806.95|2793.95|33
1622008410000|2021-05-26 05:53:30|2826.81|2813.81|2826.65|2813.65|2827.75|2814.75|2826.4|2813.4|21
1622004780000|2021-05-26 04:53:00|2809.05|2796.05|2812.87|2799.87|2812.87|2799.87|2808.99|2795.99|27
1622008420000|2021-05-26 05:53:40|2826.64|2813.64|2827.49|2814.49|2827.49|2814.49|2826.56|2813.56|27
1622004790000|2021-05-26 04:53:10|2812.96|2799.96|2816.46|2803.46|2816.46|2803.46|2812.96|2799.96|35
1622004800000|2021-05-26 04:53:20|2816.47|2803.47|2815.19|2802.19|2816.86|2803.86|2814.94|2801.94|32
1622008430000|2021-05-26 05:53:50|2827.39|2814.39|2826.9|2813.9|2827.8|2814.8|2826.9|2813.9|20
1622004810000|2021-05-26 04:53:30|2815.17|2802.17|2817.6|2804.6|2817.68|2804.68|2814.63|2801.63|33
1622008440000|2021-05-26 05:54:00|2827.08|2814.08|2827.97|2814.97|2828.29|2815.29|2827.08|2814.08|23
1622004820000|2021-05-26 04:53:40|2817.55|2804.55|2820.67|2807.67|2820.67|2807.67|2817.55|2804.55|30
1622008450000|2021-05-26 05:54:10|2828.18|2815.18|2828.21|2815.21|2828.21|2815.21|2827.95|2814.95|19
1622004830000|2021-05-26 04:53:50|2821.12|2808.12|2819.54|2806.54|2821.42|2808.42|2818.61|2805.61|37
1622008460000|2021-05-26 05:54:20|2828.2|2815.2|2828.44|2815.44|2828.44|2815.44|2828.18|2815.18|8
1622004840000|2021-05-26 04:54:00|2819.6|2806.6|2820.77|2807.77|2821|2808|2819.28|2806.28|39
1622008470000|2021-05-26 05:54:30|2828.46|2815.46|2830.03|2817.03|2830.03|2817.03|2828.21|2815.21|12
1622004850000|2021-05-26 04:54:10|2820.78|2807.78|2820.91|2807.91|2821.22|2808.22|2820.77|2807.77|27
1622008480000|2021-05-26 05:54:40|2830.01|2817.01|2830.27|2817.27|2830.7|2817.7|2829.49|2816.49|30
1622004860000|2021-05-26 04:54:20|2821.08|2808.08|2819.15|2806.15|2821.11|2808.11|2819.09|2806.09|27
1622008490000|2021-05-26 05:54:50|2830.3|2817.3|2829.82|2816.82|2831.49|2818.49|2829.77|2816.77|30
1622004870000|2021-05-26 04:54:30|2819.52|2806.52|2820.61|2807.61|2820.62|2807.62|2819.5|2806.5|23
1622008500000|2021-05-26 05:55:00|2829.74|2816.74|2825.91|2812.91|2829.86|2816.86|2825.91|2812.91|35
1622004880000|2021-05-26 04:54:40|2820.62|2807.62|2820.57|2807.57|2821.37|2808.37|2820.57|2807.57|25
1622008510000|2021-05-26 05:55:10|2825.7|2812.7|2826.19|2813.19|2826.96|2813.96|2824.64|2811.64|35
1622004890000|2021-05-26 04:54:50|2820.51|2807.51|2821.64|2808.64|2821.64|2808.64|2820.28|2807.28|29
1622004900000|2021-05-26 04:55:00|2821.6|2808.6|2822.7|2809.7|2823.76|2810.76|2821.19|2808.19|32
1622008520000|2021-05-26 05:55:20|2826.17|2813.17|2825.8|2812.8|2826.53|2813.53|2825.61|2812.61|32
1622004910000|2021-05-26 04:55:10|2822.71|2809.71|2823.25|2810.25|2823.71|2810.71|2822.18|2809.18|30
1622008530000|2021-05-26 05:55:30|2825.65|2812.65|2823.83|2810.83|2825.65|2812.65|2823.82|2810.82|23
1622004920000|2021-05-26 04:55:20|2822.98|2809.98|2825.32|2812.32|2825.32|2812.32|2822.39|2809.39|35
1622008540000|2021-05-26 05:55:40|2823.78|2810.78|2820.13|2807.13|2823.78|2810.78|2819.8|2806.8|39
1622004930000|2021-05-26 04:55:30|2825.03|2812.03|2825.57|2812.57|2825.64|2812.64|2823.59|2810.59|32
1622008550000|2021-05-26 05:55:50|2820.19|2807.19|2819.33|2806.33|2820.93|2807.93|2819.01|2806.01|36
1622004940000|2021-05-26 04:55:40|2825.61|2812.61|2825.55|2812.55|2825.61|2812.61|2825.19|2812.19|17
1622008560000|2021-05-26 05:56:00|2819.25|2806.25|2817.28|2804.28|2819.25|2806.25|2817.28|2804.28|32
1622004950000|2021-05-26 04:55:50|2825.56|2812.56|2826.79|2813.79|2827.39|2814.39|2825.45|2812.45|28
1622008570000|2021-05-26 05:56:10|2817.03|2804.03|2813.7|2800.7|2817.45|2804.45|2813.7|2800.7|27
1622004960000|2021-05-26 04:56:00|2826.33|2813.33|2824.31|2811.31|2826.33|2813.33|2824.08|2811.08|28
1622008580000|2021-05-26 05:56:20|2814.19|2801.19|2812.87|2799.87|2814.21|2801.21|2812.41|2799.41|34
1622004970000|2021-05-26 04:56:10|2824.34|2811.34|2825.38|2812.38|2825.78|2812.78|2824.34|2811.34|30
1622008590000|2021-05-26 05:56:30|2812.71|2799.71|2813.53|2800.53|2815.02|2802.02|2812.69|2799.69|34
1622004980000|2021-05-26 04:56:20|2825.36|2812.36|2824.25|2811.25|2825.36|2812.36|2823.83|2810.83|25
1622008600000|2021-05-26 05:56:40|2813.82|2800.82|2812.62|2799.62|2815.52|2802.52|2812.62|2799.62|31
1622004990000|2021-05-26 04:56:30|2824.26|2811.26|2825.02|2812.02|2825.05|2812.05|2824.19|2811.19|27
1622008610000|2021-05-26 05:56:50|2812.75|2799.75|2812.56|2799.56|2812.76|2799.76|2812.26|2799.26|25
1622005000000|2021-05-26 04:56:40|2825.01|2812.01|2826.6|2813.6|2827.05|2814.05|2824.78|2811.78|32
1622008620000|2021-05-26 05:57:00|2812.43|2799.43|2814.32|2801.32|2814.59|2801.59|2812.43|2799.43|31
1622005010000|2021-05-26 04:56:50|2826.65|2813.65|2825.97|2812.97|2827.24|2814.24|2825.76|2812.76|32
1622008630000|2021-05-26 05:57:10|2814.15|2801.15|2810.87|2797.87|2814.15|2801.15|2810.3|2797.3|31
1622005020000|2021-05-26 04:57:00|2825.74|2812.74|2823.39|2810.39|2825.74|2812.74|2821.98|2808.98|37
1622008640000|2021-05-26 05:57:20|2810.63|2797.63|2809.21|2796.21|2810.63|2797.63|2808.55|2795.55|34
1622005030000|2021-05-26 04:57:10|2823.37|2810.37|2823.45|2810.45|2823.45|2810.45|2822.54|2809.54|30
1622008650000|2021-05-26 05:57:30|2809.22|2796.22|2807.94|2794.94|2809.57|2796.57|2807.56|2794.56|30
1622005040000|2021-05-26 04:57:20|2823.82|2810.82|2825.75|2812.75|2825.88|2812.88|2823.03|2810.03|37
1622008660000|2021-05-26 05:57:40|2807.88|2794.88|2806.02|2793.02|2807.98|2794.98|2806.02|2793.02|24
1622005050000|2021-05-26 04:57:30|2825.48|2812.48|2826.88|2813.88|2826.88|2813.88|2825.4|2812.4|31
1622005060000|2021-05-26 04:57:40|2826.9|2813.9|2826.79|2813.79|2827.32|2814.32|2826.6|2813.6|32
1622008670000|2021-05-26 05:57:50|2805.9|2792.9|2806.54|2793.54|2806.54|2793.54|2803.78|2790.78|31
1622005070000|2021-05-26 04:57:50|2826.55|2813.55|2827.04|2814.04|2827.04|2814.04|2826.38|2813.38|28
1622005080000|2021-05-26 04:58:00|2827.06|2814.06|2827.95|2814.95|2827.95|2814.95|2826.75|2813.75|28
1622008680000|2021-05-26 05:58:00|2806.66|2793.66|2807.8|2794.8|2807.8|2794.8|2806.56|2793.56|31
1622005090000|2021-05-26 04:58:10|2827.97|2814.97|2826.87|2813.87|2828.07|2815.07|2826.7|2813.7|14
1622005100000|2021-05-26 04:58:20|2826.86|2813.86|2827.18|2814.18|2827.24|2814.24|2826.65|2813.65|36
1622008690000|2021-05-26 05:58:10|2807.91|2794.91|2808.61|2795.61|2809.68|2796.68|2807.91|2794.91|37
1622005110000|2021-05-26 04:58:30|2827.21|2814.21|2828.51|2815.51|2828.51|2815.51|2827.14|2814.14|31
1622005120000|2021-05-26 04:58:40|2828.58|2815.58|2826.93|2813.93|2828.58|2815.58|2826.62|2813.62|34
1622008700000|2021-05-26 05:58:20|2808.56|2795.56|2808.02|2795.02|2808.69|2795.69|2808.02|2795.02|26
1622005130000|2021-05-26 04:58:50|2826.91|2813.91|2825.37|2812.37|2826.91|2813.91|2825.27|2812.27|23
1622005140000|2021-05-26 04:59:00|2825.44|2812.44|2825.88|2812.88|2826.57|2813.57|2825.44|2812.44|28
1622008710000|2021-05-26 05:58:30|2808.06|2795.06|2807.61|2794.61|2808.17|2795.17|2806.72|2793.72|31
1622005150000|2021-05-26 04:59:10|2825.86|2812.86|2822.67|2809.67|2825.86|2812.86|2822.66|2809.66|33
1622005160000|2021-05-26 04:59:20|2822.58|2809.58|2823.57|2810.57|2824.13|2811.13|2822.32|2809.32|26
1622008720000|2021-05-26 05:58:40|2807.67|2794.67|2806.57|2793.57|2807.82|2794.82|2806.57|2793.57|21
1622005170000|2021-05-26 04:59:30|2823.56|2810.56|2820.75|2807.75|2823.68|2810.68|2820.75|2807.75|36
1622005180000|2021-05-26 04:59:40|2820.77|2807.77|2821.12|2808.12|2821.95|2808.95|2820.56|2807.56|29
1622008730000|2021-05-26 05:58:50|2806.49|2793.49|2805.34|2792.34|2806.56|2793.56|2805.16|2792.16|34
1622005190000|2021-05-26 04:59:50|2821.08|2808.08|2823.66|2810.66|2824.5|2811.5|2821.08|2808.08|38
1622005200000|2021-05-26 05:00:00|2823.76|2810.76|2820.72|2807.72|2823.76|2810.76|2820.72|2807.72|29
1622008740000|2021-05-26 05:59:00|2805.27|2792.27|2803.69|2790.69|2805.33|2792.33|2802.56|2789.56|33
1622005210000|2021-05-26 05:00:10|2820.85|2807.85|2819.44|2806.44|2820.85|2807.85|2819.44|2806.44|32
1622005220000|2021-05-26 05:00:20|2819.31|2806.31|2816.44|2803.44|2819.31|2806.31|2815.98|2802.98|33
1622008750000|2021-05-26 05:59:10|2804.61|2791.61|2803.7|2790.7|2804.86|2791.86|2803.7|2790.7|32
1622005230000|2021-05-26 05:00:30|2816.45|2803.45|2819.34|2806.34|2819.37|2806.37|2816.45|2803.45|37
1622005240000|2021-05-26 05:00:40|2819.25|2806.25|2818.43|2805.43|2819.43|2806.43|2818.43|2805.43|27
1622008760000|2021-05-26 05:59:20|2803.22|2790.22|2804.96|2791.96|2804.98|2791.98|2802.96|2789.96|28
1622005250000|2021-05-26 05:00:50|2818.4|2805.4|2818.02|2805.02|2818.64|2805.64|2817.9|2804.9|27
1622008770000|2021-05-26 05:59:30|2804.65|2791.65|2805.98|2792.98|2805.98|2792.98|2804.64|2791.64|27
1622005260000|2021-05-26 05:01:00|2818.03|2805.03|2821.11|2808.11|2821.11|2808.11|2818.03|2805.03|34
1622008780000|2021-05-26 05:59:40|2806.32|2793.32|2807.45|2794.45|2808.06|2795.06|2806.32|2793.32|34
1622005270000|2021-05-26 05:01:10|2821.13|2808.13|2823.14|2810.14|2823.68|2810.68|2821.08|2808.08|38
1622005280000|2021-05-26 05:01:20|2823|2810|2824.13|2811.13|2824.13|2811.13|2822.75|2809.75|28
1622008790000|2021-05-26 05:59:50|2807.46|2794.46|2808.97|2795.97|2808.97|2795.97|2807.4|2794.4|20
1622005290000|2021-05-26 05:01:30|2824.12|2811.12|2825.63|2812.63|2826.35|2813.35|2823.88|2810.88|30
1622005300000|2021-05-26 05:01:40|2825.53|2812.53|2825.08|2812.08|2826.21|2813.21|2825.08|2812.08|24
1622008800000|2021-05-26 06:00:00|2809.06|2796.06|2810.94|2797.94|2810.97|2797.97|2808.41|2795.41|35
1622005310000|2021-05-26 05:01:50|2825.06|2812.06|2823.97|2810.97|2826.2|2813.2|2823.97|2810.97|30
1622005320000|2021-05-26 05:02:00|2823.99|2810.99|2822.85|2809.85|2824.32|2811.32|2822.85|2809.85|34
1622008810000|2021-05-26 06:00:10|2810.98|2797.98|2810.52|2797.52|2811.03|2798.03|2809.79|2796.79|24
1622005330000|2021-05-26 05:02:10|2822.9|2809.9|2820.36|2807.36|2823.06|2810.06|2820.34|2807.34|30
1622005340000|2021-05-26 05:02:20|2820.4|2807.4|2819.95|2806.95|2820.7|2807.7|2819.82|2806.82|25
1622005350000|2021-05-26 05:02:30|2819.97|2806.97|2822.05|2809.05|2823.17|2810.17|2819.97|2806.97|33
1622008820000|2021-05-26 06:00:20|2810.42|2797.42|2811.14|2798.14|2811.91|2798.91|2809.61|2796.61|25
1622005360000|2021-05-26 05:02:40|2822.03|2809.03|2819.88|2806.88|2822.03|2809.03|2819.81|2806.81|37
1622005370000|2021-05-26 05:02:50|2819.86|2806.86|2821.22|2808.22|2821.33|2808.33|2819.26|2806.26|36
1622008830000|2021-05-26 06:00:30|2811.05|2798.05|2808.77|2795.77|2811.2|2798.2|2808.35|2795.35|31
1622005380000|2021-05-26 05:03:00|2821.18|2808.18|2821.52|2808.52|2821.52|2808.52|2819.76|2806.76|37
1622005390000|2021-05-26 05:03:10|2821.43|2808.43|2822.72|2809.72|2822.72|2809.72|2820.55|2807.55|29
1622008840000|2021-05-26 06:00:40|2808.62|2795.62|2805.64|2792.64|2809.86|2796.86|2805.63|2792.63|38
1622005400000|2021-05-26 05:03:20|2822.73|2809.73|2823.11|2810.11|2824.5|2811.5|2822.37|2809.37|28
1622005410000|2021-05-26 05:03:30|2823.01|2810.01|2825.3|2812.3|2825.3|2812.3|2823.01|2810.01|26
1622008850000|2021-05-26 06:00:50|2805.13|2792.13|2803.59|2790.59|2805.68|2792.68|2803.59|2790.59|33
1622005420000|2021-05-26 05:03:40|2825.51|2812.51|2826.61|2813.61|2826.64|2813.64|2825.46|2812.46|32
1622008860000|2021-05-26 06:01:00|2803.54|2790.54|2800.14|2787.14|2804.69|2791.69|2800.14|2787.14|39
1622005430000|2021-05-26 05:03:50|2826.56|2813.56|2824.54|2811.54|2826.9|2813.9|2824.54|2811.54|33
1622008870000|2021-05-26 06:01:10|2799.4|2786.4|2801.5|2788.5|2801.54|2788.54|2796.24|2783.24|39
1622005440000|2021-05-26 05:04:00|2824.61|2811.61|2825.78|2812.78|2825.78|2812.78|2824.61|2811.61|25
1622005450000|2021-05-26 05:04:10|2825.98|2812.98|2826.36|2813.36|2826.54|2813.54|2825.91|2812.91|27
1622008880000|2021-05-26 06:01:20|2802.04|2789.04|2800.89|2787.89|2802.68|2789.68|2800.89|2787.89|36
1622005460000|2021-05-26 05:04:20|2826.33|2813.33|2826.41|2813.41|2826.51|2813.51|2826.19|2813.19|24
1622008890000|2021-05-26 06:01:30|2800.83|2787.83|2802.1|2789.1|2802.11|2789.11|2800.66|2787.66|31
1622005470000|2021-05-26 05:04:30|2826.4|2813.4|2826.41|2813.41|2827.14|2814.14|2826.37|2813.37|25
1622005480000|2021-05-26 05:04:40|2826.42|2813.42|2823.08|2810.08|2826.42|2813.42|2823.01|2810.01|30
1622008900000|2021-05-26 06:01:40|2801.86|2788.86|2800.08|2787.08|2801.86|2788.86|2800.01|2787.01|35
1622005490000|2021-05-26 05:04:50|2823.18|2810.18|2820.56|2807.56|2823.36|2810.36|2820.24|2807.24|36
1622005500000|2021-05-26 05:05:00|2820.55|2807.55|2821.44|2808.44|2821.44|2808.44|2819.55|2806.55|35
1622008910000|2021-05-26 06:01:50|2800.09|2787.09|2799.95|2786.95|2800.8|2787.8|2799.42|2786.42|29
1622005510000|2021-05-26 05:05:10|2821.46|2808.46|2821.94|2808.94|2822.66|2809.66|2821.46|2808.46|34
1622008920000|2021-05-26 06:02:00|2799.75|2786.75|2802.41|2789.41|2802.41|2789.41|2799.73|2786.73|28
1622005520000|2021-05-26 05:05:20|2821.78|2808.78|2820.5|2807.5|2822.11|2809.11|2820.08|2807.08|33
1622008930000|2021-05-26 06:02:10|2802.29|2789.29|2805.56|2792.56|2805.56|2792.56|2802.29|2789.29|29
1622005530000|2021-05-26 05:05:30|2820.55|2807.55|2822.3|2809.3|2823.2|2810.2|2820.52|2807.52|32
1622005540000|2021-05-26 05:05:40|2822.27|2809.27|2823.87|2810.87|2823.87|2810.87|2822.26|2809.26|35
1622008940000|2021-05-26 06:02:20|2805.39|2792.39|2806.96|2793.96|2807.46|2794.46|2804.87|2791.87|32
1622005550000|2021-05-26 05:05:50|2823.89|2810.89|2824.3|2811.3|2824.3|2811.3|2823.89|2810.89|21
1622008950000|2021-05-26 06:02:30|2807|2794|2807.88|2794.88|2808.23|2795.23|2807|2794|31
1622005560000|2021-05-26 05:06:00|2824.29|2811.29|2827.17|2814.17|2827.17|2814.17|2824.15|2811.15|33
1622008960000|2021-05-26 06:02:40|2808.01|2795.01|2808.1|2795.1|2809.32|2796.32|2807.53|2794.53|30
1622005570000|2021-05-26 05:06:10|2827.11|2814.11|2827.36|2814.36|2827.83|2814.83|2826.98|2813.98|32
1622008970000|2021-05-26 06:02:50|2808.53|2795.53|2809.23|2796.23|2809.23|2796.23|2807.1|2794.1|34
1622005580000|2021-05-26 05:06:20|2827.42|2814.42|2827.94|2814.94|2828.15|2815.15|2826.09|2813.09|29
1622008980000|2021-05-26 06:03:00|2809.33|2796.33|2810.2|2797.2|2810.2|2797.2|2809.23|2796.23|25
1622005590000|2021-05-26 05:06:30|2827.93|2814.93|2828.3|2815.3|2828.98|2815.98|2826.51|2813.51|21
1622005600000|2021-05-26 05:06:40|2828.18|2815.18|2829.24|2816.24|2829.28|2816.28|2827.87|2814.87|37
1622008990000|2021-05-26 06:03:10|2810.17|2797.17|2810.13|2797.13|2810.33|2797.33|2809.53|2796.53|22
1622005610000|2021-05-26 05:06:50|2828.79|2815.79|2828.5|2815.5|2829.33|2816.33|2828.31|2815.31|23
1622005620000|2021-05-26 05:07:00|2828.75|2815.75|2828.01|2815.01|2829.64|2816.64|2827.85|2814.85|31
1622009000000|2021-05-26 06:03:20|2810.16|2797.16|2813.99|2800.99|2814.46|2801.46|2810.07|2797.07|28
1622005630000|2021-05-26 05:07:10|2827.96|2814.96|2826.73|2813.73|2829.3|2816.3|2826.61|2813.61|32
1622009010000|2021-05-26 06:03:30|2813.86|2800.86|2817.87|2804.87|2817.95|2804.95|2813.8|2800.8|36
1622005640000|2021-05-26 05:07:20|2826.62|2813.62|2825.93|2812.93|2826.62|2813.62|2825.93|2812.93|30
1622005650000|2021-05-26 05:07:30|2825.87|2812.87|2826.55|2813.55|2826.7|2813.7|2824.6|2811.6|35
1622009020000|2021-05-26 06:03:40|2817.74|2804.74|2817.75|2804.75|2818.1|2805.1|2816.55|2803.55|38
1622005660000|2021-05-26 05:07:40|2826.51|2813.51|2826.17|2813.17|2826.66|2813.66|2826.16|2813.16|27
1622005670000|2021-05-26 05:07:50|2826.16|2813.16|2827.29|2814.29|2827.64|2814.64|2826.16|2813.16|22
1622009030000|2021-05-26 06:03:50|2817.8|2804.8|2820.64|2807.64|2820.8|2807.8|2817.8|2804.8|33
1622005680000|2021-05-26 05:08:00|2827.3|2814.3|2828.52|2815.52|2828.9|2815.9|2826.7|2813.7|35
1622005690000|2021-05-26 05:08:10|2828.56|2815.56|2827.2|2814.2|2828.76|2815.76|2827.2|2814.2|22
1622009040000|2021-05-26 06:04:00|2820.35|2807.35|2816.03|2803.03|2820.37|2807.37|2815.91|2802.91|35
1622005700000|2021-05-26 05:08:20|2827.56|2814.56|2828.39|2815.39|2828.52|2815.52|2826.94|2813.94|19
1622009050000|2021-05-26 06:04:10|2815.88|2802.88|2818.08|2805.08|2819.21|2806.21|2815.36|2802.36|35
1622005710000|2021-05-26 05:08:30|2828.37|2815.37|2828.45|2815.45|2829.37|2816.37|2827.52|2814.52|33
1622009060000|2021-05-26 06:04:20|2818.41|2805.41|2819.83|2806.83|2820.27|2807.27|2818.25|2805.25|31
1622005720000|2021-05-26 05:08:40|2828.49|2815.49|2828.46|2815.46|2829.16|2816.16|2827.12|2814.12|24
1622009070000|2021-05-26 06:04:30|2819.84|2806.84|2820.21|2807.21|2820.45|2807.45|2819.53|2806.53|22
1622005730000|2021-05-26 05:08:50|2828.34|2815.34|2829|2816|2829.2|2816.2|2827.79|2814.79|30
1622009080000|2021-05-26 06:04:40|2820.17|2807.17|2820.02|2807.02|2820.25|2807.25|2819.97|2806.97|27
1622005740000|2021-05-26 05:09:00|2828.97|2815.97|2829.83|2816.83|2829.83|2816.83|2828.71|2815.71|33
1622009090000|2021-05-26 06:04:50|2819.97|2806.97|2820.76|2807.76|2821.97|2808.97|2819.97|2806.97|28
1622005750000|2021-05-26 05:09:10|2829.81|2816.81|2829.6|2816.6|2829.93|2816.93|2829.56|2816.56|15
1622005760000|2021-05-26 05:09:20|2829.58|2816.58|2829.89|2816.89|2830.15|2817.15|2829.58|2816.58|21
1622009100000|2021-05-26 06:05:00|2820.74|2807.74|2819.92|2806.92|2820.88|2807.88|2819.88|2806.88|29
1622005770000|2021-05-26 05:09:30|2829.91|2816.91|2830.08|2817.08|2830.09|2817.09|2829.91|2816.91|14
1622009110000|2021-05-26 06:05:10|2819.94|2806.94|2818.55|2805.55|2820.09|2807.09|2817.47|2804.47|33
1622005780000|2021-05-26 05:09:40|2830.11|2817.11|2830.26|2817.26|2830.26|2817.26|2828.99|2815.99|24
1622005790000|2021-05-26 05:09:50|2830.5|2817.5|2830.55|2817.55|2830.89|2817.89|2830.19|2817.19|13
1622005800000|2021-05-26 05:10:00|2830.67|2817.67|2831.04|2818.04|2831.04|2818.04|2830.23|2817.23|26
1622009120000|2021-05-26 06:05:20|2818.8|2805.8|2822.76|2809.76|2822.78|2809.78|2818.8|2805.8|37
1622005810000|2021-05-26 05:10:10|2830.96|2817.96|2830.2|2817.2|2830.96|2817.96|2830.2|2817.2|22
1622009130000|2021-05-26 06:05:30|2822.89|2809.89|2823.45|2810.45|2823.55|2810.55|2822.76|2809.76|31
1622005820000|2021-05-26 05:10:20|2830.17|2817.17|2828.69|2815.69|2830.5|2817.5|2828.69|2815.69|23
1622005830000|2021-05-26 05:10:30|2828.87|2815.87|2829.24|2816.24|2829.27|2816.27|2828.85|2815.85|32
1622009140000|2021-05-26 06:05:40|2823.48|2810.48|2823.66|2810.66|2824.17|2811.17|2823.48|2810.48|20
1622005840000|2021-05-26 05:10:40|2829.26|2816.26|2827.63|2814.63|2829.29|2816.29|2827.63|2814.63|24
1622009150000|2021-05-26 06:05:50|2823.64|2810.64|2821.96|2808.96|2823.64|2810.64|2820.56|2807.56|35
1622005850000|2021-05-26 05:10:50|2827.61|2814.61|2829.45|2816.45|2829.5|2816.5|2827.61|2814.61|33
1622005860000|2021-05-26 05:11:00|2829.46|2816.46|2829.99|2816.99|2831.04|2818.04|2829.46|2816.46|28
1622009160000|2021-05-26 06:06:00|2821.95|2808.95|2822.78|2809.78|2823.28|2810.28|2821.5|2808.5|27
1622005870000|2021-05-26 05:11:10|2830.02|2817.02|2829.96|2816.96|2830.26|2817.26|2828.53|2815.53|26
1622005880000|2021-05-26 05:11:20|2829.94|2816.94|2828.27|2815.27|2829.94|2816.94|2828.24|2815.24|27
1622009170000|2021-05-26 06:06:10|2822.81|2809.81|2821.98|2808.98|2822.81|2809.81|2820.74|2807.74|32
1622005890000|2021-05-26 05:11:30|2828.31|2815.31|2830.05|2817.05|2830.26|2817.26|2828.18|2815.18|33
1622005900000|2021-05-26 05:11:40|2830.33|2817.33|2830.6|2817.6|2835|2822|2830.27|2817.27|40
1622009180000|2021-05-26 06:06:20|2821.99|2808.99|2822.13|2809.13|2822.14|2809.14|2821.99|2808.99|25
1622005910000|2021-05-26 05:11:50|2830.61|2817.61|2831.26|2818.26|2831.61|2818.61|2830.61|2817.61|36
1622009190000|2021-05-26 06:06:30|2821.97|2808.97|2818.7|2805.7|2821.97|2808.97|2818.68|2805.68|33
1622005920000|2021-05-26 05:12:00|2831.3|2818.3|2830.42|2817.42|2832.1|2819.1|2830|2817|29
1622009200000|2021-05-26 06:06:40|2818.69|2805.69|2818.86|2805.86|2819.53|2806.53|2818.59|2805.59|25
1622005930000|2021-05-26 05:12:10|2830.39|2817.39|2828.81|2815.81|2830.53|2817.53|2828.28|2815.28|29
1622005940000|2021-05-26 05:12:20|2828.79|2815.79|2829.66|2816.66|2829.73|2816.73|2828.65|2815.65|36
1622009210000|2021-05-26 06:06:50|2819.28|2806.28|2821.59|2808.59|2821.71|2808.71|2819.25|2806.25|34
1622005950000|2021-05-26 05:12:30|2829.49|2816.49|2828.48|2815.48|2829.54|2816.54|2827.5|2814.5|28
1622009220000|2021-05-26 06:07:00|2821.51|2808.51|2821.79|2808.79|2823.32|2810.32|2820.6|2807.6|36
1622005960000|2021-05-26 05:12:40|2828.39|2815.39|2827.63|2814.63|2828.39|2815.39|2826.91|2813.91|33
1622005970000|2021-05-26 05:12:50|2827.65|2814.65|2827.62|2814.62|2828.22|2815.22|2827.51|2814.51|28
1622009230000|2021-05-26 06:07:10|2821.8|2808.8|2822.83|2809.83|2823.63|2810.63|2821.8|2808.8|39
1622005980000|2021-05-26 05:13:00|2827.54|2814.54|2827.61|2814.61|2827.7|2814.7|2827.38|2814.38|29
1622005990000|2021-05-26 05:13:10|2827.56|2814.56|2828.89|2815.89|2828.97|2815.97|2827.41|2814.41|24
1622009240000|2021-05-26 06:07:20|2822.55|2809.55|2821.63|2808.63|2822.84|2809.84|2821.07|2808.07|30
1622006000000|2021-05-26 05:13:20|2828.99|2815.99|2827.03|2814.03|2829.29|2816.29|2827.03|2814.03|27
1622009250000|2021-05-26 06:07:30|2821.58|2808.58|2820.11|2807.11|2821.58|2808.58|2819.91|2806.91|27
1622006010000|2021-05-26 05:13:30|2826.98|2813.98|2827.08|2814.08|2827.39|2814.39|2826.98|2813.98|27
1622006020000|2021-05-26 05:13:40|2827.19|2814.19|2826.93|2813.93|2827.8|2814.8|2826.93|2813.93|31
1622009260000|2021-05-26 06:07:40|2820.09|2807.09|2817.85|2804.85|2820.09|2807.09|2817.47|2804.47|29
1622006030000|2021-05-26 05:13:50|2826.95|2813.95|2826.86|2813.86|2827.17|2814.17|2826.86|2813.86|19
1622006040000|2021-05-26 05:14:00|2826.73|2813.73|2824.5|2811.5|2826.86|2813.86|2824.13|2811.13|28
1622009270000|2021-05-26 06:07:50|2818.05|2805.05|2818.93|2805.93|2820.13|2807.13|2818.05|2805.05|26
1622006050000|2021-05-26 05:14:10|2824.52|2811.52|2824.09|2811.09|2824.72|2811.72|2823.88|2810.88|32
1622006060000|2021-05-26 05:14:20|2824.02|2811.02|2822.13|2809.13|2824.05|2811.05|2821.34|2808.34|33
1622009280000|2021-05-26 06:08:00|2819.25|2806.25|2819.98|2806.98|2820.11|2807.11|2819.25|2806.25|21
1622006070000|2021-05-26 05:14:30|2822.16|2809.16|2821.18|2808.18|2822.16|2809.16|2821.05|2808.05|29
1622006080000|2021-05-26 05:14:40|2821.27|2808.27|2817.75|2804.75|2821.27|2808.27|2817.75|2804.75|35
1622009290000|2021-05-26 06:08:10|2820.15|2807.15|2820.25|2807.25|2821.95|2808.95|2820.02|2807.02|32
1622006090000|2021-05-26 05:14:50|2817.72|2804.72|2816.75|2803.75|2817.72|2804.72|2816.69|2803.69|32
1622006100000|2021-05-26 05:15:00|2816.76|2803.76|2816.98|2803.98|2817.11|2804.11|2816.63|2803.63|35
1622009300000|2021-05-26 06:08:20|2820.26|2807.26|2822.21|2809.21|2822.5|2809.5|2820.22|2807.22|32
1622006110000|2021-05-26 05:15:10|2816.95|2803.95|2819.78|2806.78|2819.78|2806.78|2816.95|2803.95|35
1622006120000|2021-05-26 05:15:20|2819.87|2806.87|2822.93|2809.93|2822.93|2809.93|2819.87|2806.87|32
1622009310000|2021-05-26 06:08:30|2822.18|2809.18|2822.81|2809.81|2823.18|2810.18|2821.22|2808.22|28
1622006130000|2021-05-26 05:15:30|2822.95|2809.95|2822.65|2809.65|2824.17|2811.17|2822.56|2809.56|32
1622006140000|2021-05-26 05:15:40|2822.52|2809.52|2819.78|2806.78|2822.52|2809.52|2819.78|2806.78|32
1622009320000|2021-05-26 06:08:40|2822.91|2809.91|2822.86|2809.86|2823.14|2810.14|2822.21|2809.21|32
1622006150000|2021-05-26 05:15:50|2819.77|2806.77|2820.02|2807.02|2820.26|2807.26|2819.54|2806.54|23
1622006160000|2021-05-26 05:16:00|2819.85|2806.85|2823.27|2810.27|2823.27|2810.27|2819.4|2806.4|36
1622009330000|2021-05-26 06:08:50|2822.54|2809.54|2824.32|2811.32|2824.6|2811.6|2822|2809|28
1622006170000|2021-05-26 05:16:10|2823.18|2810.18|2821.83|2808.83|2823.28|2810.28|2821.47|2808.47|32
1622006180000|2021-05-26 05:16:20|2821.48|2808.48|2822.6|2809.6|2823.41|2810.41|2821.24|2808.24|20
1622009340000|2021-05-26 06:09:00|2824.01|2811.01|2821.67|2808.67|2824.53|2811.53|2821.5|2808.5|36
1622006190000|2021-05-26 05:16:30|2822.58|2809.58|2821.08|2808.08|2822.58|2809.58|2820.44|2807.44|31
1622009350000|2021-05-26 06:09:10|2821.69|2808.69|2823.49|2810.49|2823.71|2810.71|2821.63|2808.63|36
1622006200000|2021-05-26 05:16:40|2820.93|2807.93|2821.25|2808.25|2821.76|2808.76|2820.88|2807.88|31
1622009360000|2021-05-26 06:09:20|2823.5|2810.5|2823.45|2810.45|2824.08|2811.08|2822.72|2809.72|34
1622006210000|2021-05-26 05:16:50|2821.28|2808.28|2823.79|2810.79|2823.79|2810.79|2821.09|2808.09|25
1622006220000|2021-05-26 05:17:00|2823.85|2810.85|2824.75|2811.75|2825.55|2812.55|2823.09|2810.09|28
1622009370000|2021-05-26 06:09:30|2823.46|2810.46|2822.82|2809.82|2823.46|2810.46|2822.64|2809.64|29
1622006230000|2021-05-26 05:17:10|2825.27|2812.27|2823.82|2810.82|2825.27|2812.27|2823.81|2810.81|27
1622006240000|2021-05-26 05:17:20|2823.69|2810.69|2823|2810|2824.61|2811.61|2823|2810|23
1622009380000|2021-05-26 06:09:40|2822.86|2809.86|2822.86|2809.86|2823.11|2810.11|2822.76|2809.76|26
1622006250000|2021-05-26 05:17:30|2823.01|2810.01|2822.61|2809.61|2824.07|2811.07|2821.8|2808.8|25
1622006260000|2021-05-26 05:17:40|2822.68|2809.68|2823.12|2810.12|2824.58|2811.58|2822.68|2809.68|35
1622009390000|2021-05-26 06:09:50|2822.88|2809.88|2821.41|2808.41|2822.99|2809.99|2821.41|2808.41|25
1622006270000|2021-05-26 05:17:50|2823.13|2810.13|2823.39|2810.39|2823.69|2810.69|2823.13|2810.13|22
1622006280000|2021-05-26 05:18:00|2823.41|2810.41|2820.65|2807.65|2823.49|2810.49|2820.61|2807.61|31
1622009400000|2021-05-26 06:10:00|2821.28|2808.28|2823.19|2810.19|2823.19|2810.19|2821.06|2808.06|27
1622006290000|2021-05-26 05:18:10|2820.71|2807.71|2819.82|2806.82|2820.95|2807.95|2819.82|2806.82|29
1622009410000|2021-05-26 06:10:10|2823.27|2810.27|2825.94|2812.94|2825.94|2812.94|2823.27|2810.27|25
1622006300000|2021-05-26 05:18:20|2819.44|2806.44|2819.5|2806.5|2819.71|2806.71|2819.41|2806.41|33
1622006310000|2021-05-26 05:18:30|2819.48|2806.48|2819.49|2806.49|2819.57|2806.57|2819.39|2806.39|21
1622009420000|2021-05-26 06:10:20|2826.09|2813.09|2826.22|2813.22|2826.45|2813.45|2824.52|2811.52|32
1622006320000|2021-05-26 05:18:40|2819.56|2806.56|2821.34|2808.34|2821.59|2808.59|2819.56|2806.56|35
1622006330000|2021-05-26 05:18:50|2821.33|2808.33|2820.44|2807.44|2821.45|2808.45|2820.18|2807.18|25
1622009430000|2021-05-26 06:10:30|2826.09|2813.09|2826.02|2813.02|2826.3|2813.3|2825.82|2812.82|26
1622006340000|2021-05-26 05:19:00|2820.35|2807.35|2819.74|2806.74|2820.37|2807.37|2819.2|2806.2|30
1622006350000|2021-05-26 05:19:10|2819.78|2806.78|2822.46|2809.46|2822.88|2809.88|2819.78|2806.78|32
1622006360000|2021-05-26 05:19:20|2822.47|2809.47|2822.52|2809.52|2823.28|2810.28|2822.47|2809.47|34
1622009440000|2021-05-26 06:10:40|2826.13|2813.13|2826.42|2813.42|2826.58|2813.58|2825.22|2812.22|36
1622006370000|2021-05-26 05:19:30|2822.54|2809.54|2821.18|2808.18|2823.12|2810.12|2821.12|2808.12|27
1622006380000|2021-05-26 05:19:40|2821.15|2808.15|2819.71|2806.71|2821.5|2808.5|2819.35|2806.35|26
1622009450000|2021-05-26 06:10:50|2825.92|2812.92|2826.23|2813.23|2826.65|2813.65|2824.68|2811.68|33
1622006390000|2021-05-26 05:19:50|2819.64|2806.64|2818.94|2805.94|2819.76|2806.76|2818.94|2805.94|18
1622006400000|2021-05-26 05:20:00|2818.9|2805.9|2816.83|2803.83|2818.9|2805.9|2816.79|2803.79|22
1622009460000|2021-05-26 06:11:00|2826.22|2813.22|2825.51|2812.51|2826.41|2813.41|2825.4|2812.4|19
1622006410000|2021-05-26 05:20:10|2816.84|2803.84|2819.86|2806.86|2819.86|2806.86|2816.84|2803.84|36
1622009470000|2021-05-26 06:11:10|2825.85|2812.85|2826.9|2813.9|2826.95|2813.95|2825.84|2812.84|30
1622006420000|2021-05-26 05:20:20|2820.05|2807.05|2817.92|2804.92|2821.11|2808.11|2817.87|2804.87|35
1622006430000|2021-05-26 05:20:30|2817.91|2804.91|2818.4|2805.4|2818.43|2805.43|2817.91|2804.91|20
1622009480000|2021-05-26 06:11:20|2826.92|2813.92|2828.48|2815.48|2828.75|2815.75|2826.08|2813.08|36
1622006440000|2021-05-26 05:20:40|2818.36|2805.36|2818.07|2805.07|2818.52|2805.52|2818.07|2805.07|26
1622006450000|2021-05-26 05:20:50|2818.01|2805.01|2818.03|2805.03|2818.05|2805.05|2817.96|2804.96|24
1622009490000|2021-05-26 06:11:30|2828.02|2815.02|2828.38|2815.38|2828.54|2815.54|2826.94|2813.94|25
1622006460000|2021-05-26 05:21:00|2818.02|2805.02|2816.87|2803.87|2818.07|2805.07|2816.83|2803.83|24
1622006470000|2021-05-26 05:21:10|2816.88|2803.88|2816.76|2803.76|2816.99|2803.99|2816.74|2803.74|24
1622009500000|2021-05-26 06:11:40|2828.27|2815.27|2829.35|2816.35|2829.35|2816.35|2828.08|2815.08|26
1622006480000|2021-05-26 05:21:20|2816.75|2803.75|2814.07|2801.07|2816.75|2803.75|2813.84|2800.84|27
1622006490000|2021-05-26 05:21:30|2814.1|2801.1|2813.92|2800.92|2814.97|2801.97|2813.88|2800.88|23
1622009510000|2021-05-26 06:11:50|2827.69|2814.69|2829.06|2816.06|2829.61|2816.61|2827.69|2814.69|25
1622006500000|2021-05-26 05:21:40|2813.96|2800.96|2813.13|2800.13|2814.01|2801.01|2813.13|2800.13|25
1622006510000|2021-05-26 05:21:50|2812.96|2799.96|2814.48|2801.48|2814.65|2801.65|2812.61|2799.61|25
1622009520000|2021-05-26 06:12:00|2828.85|2815.85|2830.78|2817.78|2830.78|2817.78|2828.82|2815.82|28
1622006520000|2021-05-26 05:22:00|2814.49|2801.49|2812.82|2799.82|2814.76|2801.76|2812.72|2799.72|28
1622006530000|2021-05-26 05:22:10|2812.8|2799.8|2814.3|2801.3|2814.58|2801.58|2812.7|2799.7|30
1622009530000|2021-05-26 06:12:10|2830.82|2817.82|2832.12|2819.12|2832.3|2819.3|2830.78|2817.78|22
1622006540000|2021-05-26 05:22:20|2814.27|2801.27|2814.22|2801.22|2814.34|2801.34|2813.88|2800.88|26
1622006550000|2021-05-26 05:22:30|2814.29|2801.29|2815.3|2802.3|2815.3|2802.3|2813.99|2800.99|29
1622009540000|2021-05-26 06:12:20|2832.21|2819.21|2833.34|2820.34|2833.4|2820.4|2831.39|2818.39|25
1622006560000|2021-05-26 05:22:40|2815.31|2802.31|2818.84|2805.84|2818.84|2805.84|2815.18|2802.18|33
1622006570000|2021-05-26 05:22:50|2818.85|2805.85|2816.61|2803.61|2819.58|2806.58|2816.61|2803.61|30
1622009550000|2021-05-26 06:12:30|2833.42|2820.42|2832.33|2819.33|2833.54|2820.54|2831.61|2818.61|24
1622006580000|2021-05-26 05:23:00|2816.49|2803.49|2816.65|2803.65|2816.65|2803.65|2814.9|2801.9|29
1622006590000|2021-05-26 05:23:10|2816.55|2803.55|2818.62|2805.62|2818.98|2805.98|2816.55|2803.55|37
1622009560000|2021-05-26 06:12:40|2832.31|2819.31|2833.36|2820.36|2833.36|2820.36|2831.51|2818.51|32
1622006600000|2021-05-26 05:23:20|2818.77|2805.77|2819.57|2806.57|2820.25|2807.25|2818.77|2805.77|34
1622006610000|2021-05-26 05:23:30|2819.53|2806.53|2820.26|2807.26|2820.82|2807.82|2818.19|2805.19|35
1622009570000|2021-05-26 06:12:50|2832.73|2819.73|2831.7|2818.7|2833.49|2820.49|2831.54|2818.54|33
1622006620000|2021-05-26 05:23:40|2818.41|2805.41|2819.53|2806.53|2820.56|2807.56|2817.76|2804.76|36
1622006630000|2021-05-26 05:23:50|2819.95|2806.95|2819.54|2806.54|2821.5|2808.5|2819.13|2806.13|33
1622009580000|2021-05-26 06:13:00|2831.62|2818.62|2834.14|2821.14|2834.6|2821.6|2831.6|2818.6|27
1622006640000|2021-05-26 05:24:00|2819.13|2806.13|2821.74|2808.74|2821.74|2808.74|2819.11|2806.11|30
1622006650000|2021-05-26 05:24:10|2821.81|2808.81|2820.61|2807.61|2822.14|2809.14|2820.44|2807.44|23
1622009590000|2021-05-26 06:13:10|2834.3|2821.3|2836.58|2823.58|2836.84|2823.84|2833.85|2820.85|38
1622006660000|2021-05-26 05:24:20|2820.54|2807.54|2819.42|2806.42|2820.92|2807.92|2819.36|2806.36|21
1622006670000|2021-05-26 05:24:30|2819.4|2806.4|2819.31|2806.31|2819.46|2806.46|2819.16|2806.16|18
1622009600000|2021-05-26 06:13:20|2836.92|2823.92|2838.22|2825.22|2838.23|2825.23|2835.89|2822.89|35
1622006680000|2021-05-26 05:24:40|2819.33|2806.33|2820.09|2807.09|2820.19|2807.19|2819.33|2806.33|33
1622006690000|2021-05-26 05:24:50|2819.96|2806.96|2817.1|2804.1|2819.96|2806.96|2817.1|2804.1|23
1622009610000|2021-05-26 06:13:30|2838.14|2825.14|2838.17|2825.17|2838.37|2825.37|2835.97|2822.97|35
1622006700000|2021-05-26 05:25:00|2817.02|2804.02|2818.87|2805.87|2818.87|2805.87|2816.69|2803.69|33
1622006710000|2021-05-26 05:25:10|2818.67|2805.67|2820.15|2807.15|2820.15|2807.15|2818.67|2805.67|25
1622009620000|2021-05-26 06:13:40|2837.58|2824.58|2836.72|2823.72|2838.17|2825.17|2835.97|2822.97|35
1622006720000|2021-05-26 05:25:20|2820.21|2807.21|2819.57|2806.57|2820.25|2807.25|2819.57|2806.57|20
1622006730000|2021-05-26 05:25:30|2819.61|2806.61|2821.54|2808.54|2821.95|2808.95|2819.61|2806.61|26
1622009630000|2021-05-26 06:13:50|2836.76|2823.76|2837.81|2824.81|2838.29|2825.29|2836.76|2823.76|36
1622006740000|2021-05-26 05:25:40|2821.41|2808.41|2822.08|2809.08|2822.08|2809.08|2820.94|2807.94|22
1622006750000|2021-05-26 05:25:50|2822.07|2809.07|2823.49|2810.49|2823.49|2810.49|2821.67|2808.67|25
1622009640000|2021-05-26 06:14:00|2837.78|2824.78|2838.24|2825.24|2838.78|2825.78|2837.78|2824.78|30
1622006760000|2021-05-26 05:26:00|2823.48|2810.48|2825.87|2812.87|2825.97|2812.97|2823.39|2810.39|32
1622006770000|2021-05-26 05:26:10|2825.91|2812.91|2826.49|2813.49|2827.34|2814.34|2825.69|2812.69|34
1622009650000|2021-05-26 06:14:10|2838.23|2825.23|2838.78|2825.78|2838.85|2825.85|2838.23|2825.23|21
1622006780000|2021-05-26 05:26:20|2826.82|2813.82|2826.4|2813.4|2827.27|2814.27|2825.65|2812.65|32
1622006790000|2021-05-26 05:26:30|2826.42|2813.42|2825.94|2812.94|2826.64|2813.64|2825.51|2812.51|31
1622009660000|2021-05-26 06:14:20|2838.79|2825.79|2838.83|2825.83|2838.87|2825.87|2838.49|2825.49|14
1622006800000|2021-05-26 05:26:40|2826.12|2813.12|2828.87|2815.87|2828.91|2815.91|2825.87|2812.87|36
1622006810000|2021-05-26 05:26:50|2828.81|2815.81|2827.07|2814.07|2828.81|2815.81|2826.26|2813.26|37
1622009670000|2021-05-26 06:14:30|2839.16|2826.16|2839.14|2826.14|2839.31|2826.31|2839.06|2826.06|17
1622006820000|2021-05-26 05:27:00|2827.18|2814.18|2829.45|2816.45|2829.47|2816.47|2826.97|2813.97|32
1622009680000|2021-05-26 06:14:40|2839.09|2826.09|2839.29|2826.29|2839.29|2826.29|2838.89|2825.89|20
1622006830000|2021-05-26 05:27:10|2829.83|2816.83|2833.98|2820.98|2833.98|2820.98|2829.56|2816.56|38
1622006840000|2021-05-26 05:27:20|2833.95|2820.95|2833.79|2820.79|2834.37|2821.37|2832.87|2819.87|31
1622009690000|2021-05-26 06:14:50|2839.33|2826.33|2839.92|2826.92|2840.96|2827.96|2839.31|2826.31|23
1622006850000|2021-05-26 05:27:30|2833.81|2820.81|2835.95|2822.95|2835.95|2822.95|2833.69|2820.69|30
1622009700000|2021-05-26 06:15:00|2839.96|2826.96|2839.97|2826.97|2840.72|2827.72|2839.85|2826.85|11
1622006860000|2021-05-26 05:27:40|2836.64|2823.64|2835.45|2822.45|2836.89|2823.89|2835.45|2822.45|28
1622006870000|2021-05-26 05:27:50|2835.38|2822.38|2836.2|2823.2|2837.92|2824.92|2835.37|2822.37|25
1622009710000|2021-05-26 06:15:10|2840.07|2827.07|2843.38|2830.38|2843.4|2830.4|2839.94|2826.94|34
1622006880000|2021-05-26 05:28:00|2836.53|2823.53|2839.86|2826.86|2839.86|2826.86|2836.53|2823.53|35
1622006890000|2021-05-26 05:28:10|2840.44|2827.44|2841.97|2828.97|2843.66|2830.66|2840.44|2827.44|35
1622009720000|2021-05-26 06:15:20|2843.44|2830.44|2842.27|2829.27|2843.44|2830.44|2842.23|2829.23|30
1622006900000|2021-05-26 05:28:20|2841.82|2828.82|2843.49|2830.49|2844.89|2831.89|2841.75|2828.75|31
1622006910000|2021-05-26 05:28:30|2843.37|2830.37|2843.86|2830.86|2844.16|2831.16|2842.27|2829.27|30
1622009730000|2021-05-26 06:15:30|2842.07|2829.07|2842.56|2829.56|2843.89|2830.89|2841.9|2828.9|25
1622006920000|2021-05-26 05:28:40|2843.63|2830.63|2844.79|2831.79|2844.79|2831.79|2842.63|2829.63|34
1622006930000|2021-05-26 05:28:50|2844.61|2831.61|2843.88|2830.88|2844.74|2831.74|2842.75|2829.75|29
1622009740000|2021-05-26 06:15:40|2842.42|2829.42|2845.07|2832.07|2845.12|2832.12|2842.4|2829.4|30
1622006940000|2021-05-26 05:29:00|2843.53|2830.53|2846.23|2833.23|2846.23|2833.23|2843.52|2830.52|22
1622006950000|2021-05-26 05:29:10|2846.07|2833.07|2845.28|2832.28|2846.61|2833.61|2845.28|2832.28|23
1622009750000|2021-05-26 06:15:50|2845.98|2832.98|2846.26|2833.26|2846.42|2833.42|2845.46|2832.46|33
1622006960000|2021-05-26 05:29:20|2845.27|2832.27|2844.87|2831.87|2845.57|2832.57|2844.69|2831.69|33
1622006970000|2021-05-26 05:29:30|2844.74|2831.74|2843.98|2830.98|2845.05|2832.05|2843.81|2830.81|29
1622009760000|2021-05-26 06:16:00|2846.36|2833.36|2846.23|2833.23|2848.88|2835.88|2845.67|2832.67|38
1622006980000|2021-05-26 05:29:40|2843.96|2830.96|2844.75|2831.75|2844.75|2831.75|2843.96|2830.96|17
1622009770000|2021-05-26 06:16:10|2846.01|2833.01|2843.3|2830.3|2846.37|2833.37|2843.29|2830.29|34
1622006990000|2021-05-26 05:29:50|2844.67|2831.67|2845.09|2832.09|2845.09|2832.09|2844.08|2831.08|26
1622009780000|2021-05-26 06:16:20|2842.41|2829.41|2846.85|2833.85|2847.32|2834.32|2842.41|2829.41|37
1622007000000|2021-05-26 05:30:00|2845.25|2832.25|2847.32|2834.32|2847.32|2834.32|2845.25|2832.25|33
1622009790000|2021-05-26 06:16:30|2846.65|2833.65|2846.23|2833.23|2847.19|2834.19|2844.91|2831.91|37
1622007010000|2021-05-26 05:30:10|2847.22|2834.22|2848.43|2835.43|2849.05|2836.05|2846.93|2833.93|33
1622007020000|2021-05-26 05:30:20|2848.62|2835.62|2845.37|2832.37|2848.9|2835.9|2845.37|2832.37|32
1622009800000|2021-05-26 06:16:40|2846.26|2833.26|2845.85|2832.85|2846.45|2833.45|2844.65|2831.65|36
1622007030000|2021-05-26 05:30:30|2845.35|2832.35|2844.96|2831.96|2845.63|2832.63|2844.94|2831.94|29
1622007040000|2021-05-26 05:30:40|2844.86|2831.86|2844.57|2831.57|2845.22|2832.22|2844.21|2831.21|20
1622009810000|2021-05-26 06:16:50|2845.97|2832.97|2847.47|2834.47|2847.73|2834.73|2845.15|2832.15|32
1622007050000|2021-05-26 05:30:50|2844.56|2831.56|2844.51|2831.51|2844.96|2831.96|2844.31|2831.31|27
1622007060000|2021-05-26 05:31:00|2844.48|2831.48|2844.11|2831.11|2844.48|2831.48|2844.05|2831.05|26
1622009820000|2021-05-26 06:17:00|2846.92|2833.92|2848|2835|2848|2835|2846.34|2833.34|26
1622007070000|2021-05-26 05:31:10|2844.16|2831.16|2841.3|2828.3|2844.2|2831.2|2841.3|2828.3|23
1622007080000|2021-05-26 05:31:20|2841.32|2828.32|2836.74|2823.74|2841.47|2828.47|2835.54|2822.54|37
1622009830000|2021-05-26 06:17:10|2847.98|2834.98|2848.34|2835.34|2851.14|2838.14|2847.71|2834.71|36
1622007090000|2021-05-26 05:31:30|2837|2824|2838.81|2825.81|2839.55|2826.55|2835.99|2822.99|31
1622007100000|2021-05-26 05:31:40|2838.44|2825.44|2836.27|2823.27|2838.44|2825.44|2836.27|2823.27|28
1622009840000|2021-05-26 06:17:20|2848.53|2835.53|2844.78|2831.78|2849.4|2836.4|2844.6|2831.6|30
1622007110000|2021-05-26 05:31:50|2836.1|2823.1|2836.28|2823.28|2836.53|2823.53|2836.04|2823.04|36
1622007120000|2021-05-26 05:32:00|2836.22|2823.22|2835.25|2822.25|2836.94|2823.94|2835.22|2822.22|31
1622009850000|2021-05-26 06:17:30|2844.67|2831.67|2847.27|2834.27|2848.43|2835.43|2844.6|2831.6|33
1622007130000|2021-05-26 05:32:10|2835.08|2822.08|2836.17|2823.17|2836.25|2823.25|2834.56|2821.56|30
1622007140000|2021-05-26 05:32:20|2836.26|2823.26|2836.33|2823.33|2836.84|2823.84|2836.1|2823.1|30
1622009860000|2021-05-26 06:17:40|2847.01|2834.01|2846.63|2833.63|2848.33|2835.33|2845.3|2832.3|35
1622007150000|2021-05-26 05:32:30|2836.37|2823.37|2835.46|2822.46|2836.37|2823.37|2835.46|2822.46|29
1622009870000|2021-05-26 06:17:50|2846.59|2833.59|2846.64|2833.64|2847.48|2834.48|2844.99|2831.99|35
1622007160000|2021-05-26 05:32:40|2835.53|2822.53|2837.57|2824.57|2839.14|2826.14|2835.53|2822.53|37
1622007170000|2021-05-26 05:32:50|2837.45|2824.45|2836.61|2823.61|2837.45|2824.45|2836.12|2823.12|24
1622009880000|2021-05-26 06:18:00|2846.1|2833.1|2848.92|2835.92|2849.36|2836.36|2845.97|2832.97|33
1622007180000|2021-05-26 05:33:00|2837.15|2824.15|2838.05|2825.05|2838.05|2825.05|2837.03|2824.03|32
1622007190000|2021-05-26 05:33:10|2837.91|2824.91|2837.38|2824.38|2838.71|2825.71|2837.38|2824.38|27
1622009890000|2021-05-26 06:18:10|2848.24|2835.24|2849.73|2836.73|2850.63|2837.63|2848.24|2835.24|34
1622007200000|2021-05-26 05:33:20|2837.75|2824.75|2838.09|2825.09|2838.38|2825.38|2837.3|2824.3|28
1622009900000|2021-05-26 06:18:20|2850.14|2837.14|2848.18|2835.18|2850.6|2837.6|2848.18|2835.18|35
1622007210000|2021-05-26 05:33:30|2838.22|2825.22|2834.74|2821.74|2838.33|2825.33|2834.15|2821.15|33
1622007220000|2021-05-26 05:33:40|2834.71|2821.71|2832.93|2819.93|2834.71|2821.71|2832.93|2819.93|35
1622009910000|2021-05-26 06:18:30|2848.34|2835.34|2850.02|2837.02|2850.49|2837.49|2848.27|2835.27|34
1622007230000|2021-05-26 05:33:50|2832.61|2819.61|2830.1|2817.1|2832.61|2819.61|2829.37|2816.37|34
1622007240000|2021-05-26 05:34:00|2829.99|2816.99|2832.01|2819.01|2832.01|2819.01|2829.62|2816.62|34
1622009920000|2021-05-26 06:18:40|2851.15|2838.15|2854.09|2841.09|2854.83|2841.83|2851.11|2838.11|30
1622007250000|2021-05-26 05:34:10|2832.17|2819.17|2830.45|2817.45|2833.67|2820.67|2830.35|2817.35|39
1622007260000|2021-05-26 05:34:20|2830.41|2817.41|2828.13|2815.13|2830.41|2817.41|2827.74|2814.74|35
1622009930000|2021-05-26 06:18:50|2853.62|2840.62|2854|2841|2855.11|2842.11|2853.62|2840.62|34
1622007270000|2021-05-26 05:34:30|2828.1|2815.1|2828.53|2815.53|2828.78|2815.78|2827.84|2814.84|31
1622007280000|2021-05-26 05:34:40|2828.46|2815.46|2828.18|2815.18|2828.5|2815.5|2827.63|2814.63|28
1622009940000|2021-05-26 06:19:00|2853.96|2840.96|2854.84|2841.84|2855.89|2842.89|2853.95|2840.95|37
1622007290000|2021-05-26 05:34:50|2828.29|2815.29|2828.85|2815.85|2829.08|2816.08|2828.13|2815.13|26
1622009950000|2021-05-26 06:19:10|2854.85|2841.85|2853.63|2840.63|2855.24|2842.24|2853.57|2840.57|28
1622007300000|2021-05-26 05:35:00|2829.61|2816.61|2832.62|2819.62|2832.74|2819.74|2829.24|2816.24|34
1622009960000|2021-05-26 06:19:20|2853.25|2840.25|2851.29|2838.29|2853.64|2840.64|2851.29|2838.29|34
1622007310000|2021-05-26 05:35:10|2832.87|2819.87|2831.3|2818.3|2835.01|2822.01|2830.8|2817.8|31
1622007320000|2021-05-26 05:35:20|2831.31|2818.31|2830.49|2817.49|2832.17|2819.17|2830.49|2817.49|26
1622009970000|2021-05-26 06:19:30|2850.8|2837.8|2849.16|2836.16|2850.87|2837.87|2849.16|2836.16|28
1622007330000|2021-05-26 05:35:30|2830.62|2817.62|2831.67|2818.67|2831.67|2818.67|2830.1|2817.1|24
1622007340000|2021-05-26 05:35:40|2831.69|2818.69|2833.07|2820.07|2833.17|2820.17|2831.47|2818.47|17
1622009980000|2021-05-26 06:19:40|2848.98|2835.98|2851.77|2838.77|2852.02|2839.02|2848.98|2835.98|32
1622007350000|2021-05-26 05:35:50|2833.13|2820.13|2834.09|2821.09|2834.24|2821.24|2833.13|2820.13|27
1622007360000|2021-05-26 05:36:00|2834.02|2821.02|2831.42|2818.42|2834.02|2821.02|2831.37|2818.37|28
1622009990000|2021-05-26 06:19:50|2851.9|2838.9|2850.86|2837.86|2851.93|2838.93|2850.57|2837.57|34
1622007370000|2021-05-26 05:36:10|2831.41|2818.41|2827.96|2814.96|2831.41|2818.41|2827.65|2814.65|36
1622007380000|2021-05-26 05:36:20|2828.01|2815.01|2827.06|2814.06|2828.37|2815.37|2827.05|2814.05|29
1622010000000|2021-05-26 06:20:00|2850.77|2837.77|2852.97|2839.97|2853.88|2840.88|2850.62|2837.62|26
1622007390000|2021-05-26 05:36:30|2827.05|2814.05|2827.75|2814.75|2827.97|2814.97|2826.98|2813.98|27
1622010010000|2021-05-26 06:20:10|2852.6|2839.6|2854.77|2841.77|2857.58|2844.58|2852.15|2839.15|32
1622007400000|2021-05-26 05:36:40|2827.66|2814.66|2829.5|2816.5|2829.52|2816.52|2827.21|2814.21|36
1622010020000|2021-05-26 06:20:20|2855.48|2842.48|2853.29|2840.29|2856.7|2843.7|2851.86|2838.86|34
1622007410000|2021-05-26 05:36:50|2829.46|2816.46|2829.98|2816.98|2829.98|2816.98|2829.46|2816.46|20
1622007420000|2021-05-26 05:37:00|2830.03|2817.03|2834.4|2821.4|2834.64|2821.64|2829.95|2816.95|36
1622010030000|2021-05-26 06:20:30|2854.01|2841.01|2851.87|2838.87|2854.01|2841.01|2851.63|2838.63|36
1622007430000|2021-05-26 05:37:10|2834.55|2821.55|2828.99|2815.99|2834.71|2821.71|2828.78|2815.78|37
1622010040000|2021-05-26 06:20:40|2851.89|2838.89|2852.09|2839.09|2853.92|2840.92|2851.66|2838.66|35
1622007440000|2021-05-26 05:37:20|2829.08|2816.08|2828.06|2815.06|2829.08|2816.08|2827.91|2814.91|34
1622010050000|2021-05-26 06:20:50|2852.02|2839.02|2851.92|2838.92|2852.68|2839.68|2851.7|2838.7|31
1622007450000|2021-05-26 05:37:30|2828.08|2815.08|2828.6|2815.6|2828.61|2815.61|2827.84|2814.84|24
1622007460000|2021-05-26 05:37:40|2828.53|2815.53|2830.69|2817.69|2830.92|2817.92|2828.53|2815.53|28
1622010060000|2021-05-26 06:21:00|2851.85|2838.85|2853.48|2840.48|2853.7|2840.7|2851.83|2838.83|33
1622007470000|2021-05-26 05:37:50|2830.72|2817.72|2831.02|2818.02|2831.02|2818.02|2830.62|2817.62|16
1622007480000|2021-05-26 05:38:00|2831.03|2818.03|2835.21|2822.21|2835.24|2822.24|2831.03|2818.03|31
1622010070000|2021-05-26 06:21:10|2853.29|2840.29|2855.1|2842.1|2856.41|2843.41|2853.26|2840.26|38
1622007490000|2021-05-26 05:38:10|2835.03|2822.03|2835.65|2822.65|2836.85|2823.85|2835.03|2822.03|29
1622007500000|2021-05-26 05:38:20|2835.83|2822.83|2837.02|2824.02|2837.55|2824.55|2835.73|2822.73|30
1622010080000|2021-05-26 06:21:20|2854.31|2841.31|2855.35|2842.35|2855.66|2842.66|2853.89|2840.89|39
1622007510000|2021-05-26 05:38:30|2837.45|2824.45|2836.62|2823.62|2837.46|2824.46|2835.63|2822.63|26
1622007520000|2021-05-26 05:38:40|2836.61|2823.61|2836.66|2823.66|2837.33|2824.33|2835.95|2822.95|23
1622010090000|2021-05-26 06:21:30|2855.54|2842.54|2853.61|2840.61|2855.68|2842.68|2852.7|2839.7|34
1622007530000|2021-05-26 05:38:50|2836.86|2823.86|2837.29|2824.29|2837.36|2824.36|2834.64|2821.64|33
1622010100000|2021-05-26 06:21:40|2853.26|2840.26|2853.03|2840.03|2854.24|2841.24|2852.68|2839.68|35
1622007540000|2021-05-26 05:39:00|2837.22|2824.22|2838.91|2825.91|2839.9|2826.9|2836.66|2823.66|36
1622007550000|2021-05-26 05:39:10|2838.76|2825.76|2837.99|2824.99|2841.4|2828.4|2837.99|2824.99|32
1622010110000|2021-05-26 06:21:50|2852.96|2839.96|2853.3|2840.3|2853.38|2840.38|2852.5|2839.5|30
1622007560000|2021-05-26 05:39:20|2837.62|2824.62|2839.29|2826.29|2839.71|2826.71|2836.99|2823.99|38
1622007570000|2021-05-26 05:39:30|2839.28|2826.28|2838.74|2825.74|2839.35|2826.35|2838.12|2825.12|27
1622010120000|2021-05-26 06:22:00|2853.29|2840.29|2853.25|2840.25|2853.45|2840.45|2852.95|2839.95|28
1622007580000|2021-05-26 05:39:40|2838.51|2825.51|2838.43|2825.43|2838.89|2825.89|2838.37|2825.37|26
1622010130000|2021-05-26 06:22:10|2853.36|2840.36|2855.16|2842.16|2856.1|2843.1|2853.14|2840.14|25
1622007590000|2021-05-26 05:39:50|2838.52|2825.52|2839.68|2826.68|2839.76|2826.76|2838.52|2825.52|29
1622007600000|2021-05-26 05:40:00|2839.76|2826.76|2839.98|2826.98|2840.19|2827.19|2839.54|2826.54|26
1622010140000|2021-05-26 06:22:20|2855.2|2842.2|2854.95|2841.95|2855.62|2842.62|2853.32|2840.32|31
1622007610000|2021-05-26 05:40:10|2839.87|2826.87|2840.33|2827.33|2840.33|2827.33|2839.56|2826.56|26
1622007620000|2021-05-26 05:40:20|2840.34|2827.34|2844.56|2831.56|2844.68|2831.68|2840.34|2827.34|28
1622010150000|2021-05-26 06:22:30|2854.85|2841.85|2853.2|2840.2|2854.85|2841.85|2852.65|2839.65|31
1622007630000|2021-05-26 05:40:30|2843.72|2830.72|2841.86|2828.86|2845.54|2832.54|2841.86|2828.86|32
1622007640000|2021-05-26 05:40:40|2842.09|2829.09|2841.44|2828.44|2842.36|2829.36|2840.8|2827.8|33
1622010160000|2021-05-26 06:22:40|2853.3|2840.3|2852.23|2839.23|2853.31|2840.31|2852.17|2839.17|28
1622007650000|2021-05-26 05:40:50|2841.77|2828.77|2843.04|2830.04|2843.34|2830.34|2841.49|2828.49|32
1622007660000|2021-05-26 05:41:00|2842.57|2829.57|2841.54|2828.54|2842.65|2829.65|2840.61|2827.61|31
1622010170000|2021-05-26 06:22:50|2852.21|2839.21|2854.25|2841.25|2855.3|2842.3|2850.58|2837.58|36
1622007670000|2021-05-26 05:41:10|2840.98|2827.98|2842.68|2829.68|2842.9|2829.9|2840.94|2827.94|34
1622007680000|2021-05-26 05:41:20|2842.69|2829.69|2843.09|2830.09|2843.3|2830.3|2842.4|2829.4|31
1622010180000|2021-05-26 06:23:00|2854.22|2841.22|2857.48|2844.48|2857.57|2844.57|2854.22|2841.22|38
1622007690000|2021-05-26 05:41:30|2843.22|2830.22|2844.28|2831.28|2844.28|2831.28|2842.92|2829.92|25
1622007700000|2021-05-26 05:41:40|2844.3|2831.3|2844.06|2831.06|2844.3|2831.3|2843.22|2830.22|23
1622010190000|2021-05-26 06:23:10|2857.51|2844.51|2859.1|2846.1|2859.57|2846.57|2857.15|2844.15|35
1622007710000|2021-05-26 05:41:50|2844.09|2831.09|2846.68|2833.68|2846.68|2833.68|2843.69|2830.69|31
1622007720000|2021-05-26 05:42:00|2846.38|2833.38|2846.7|2833.7|2847.53|2834.53|2846.16|2833.16|21
1622010200000|2021-05-26 06:23:20|2859.18|2846.18|2858.66|2845.66|2859.18|2846.18|2857.68|2844.68|36
1622007730000|2021-05-26 05:42:10|2846.52|2833.52|2846.18|2833.18|2847.17|2834.17|2845.62|2832.62|20
1622010210000|2021-05-26 06:23:30|2858.4|2845.4|2858.9|2845.9|2859.44|2846.44|2857.97|2844.97|33
1622007740000|2021-05-26 05:42:20|2846.29|2833.29|2844.38|2831.38|2846.47|2833.47|2844.38|2831.38|23
1622010220000|2021-05-26 06:23:40|2858.52|2845.52|2856.44|2843.44|2859|2846|2856.44|2843.44|36
1622007750000|2021-05-26 05:42:30|2846.09|2833.09|2841.93|2828.93|2846.12|2833.12|2841.66|2828.66|30
1622007760000|2021-05-26 05:42:40|2841.87|2828.87|2845.56|2832.56|2846.4|2833.4|2841.85|2828.85|38
1622010230000|2021-05-26 06:23:50|2856.34|2843.34|2855.46|2842.46|2857.15|2844.15|2855.42|2842.42|33
1622007770000|2021-05-26 05:42:50|2845.76|2832.76|2844.48|2831.48|2845.76|2832.76|2842.59|2829.59|37
1622010240000|2021-05-26 06:24:00|2855.63|2842.63|2855.75|2842.75|2855.85|2842.85|2854.83|2841.83|32
1622007780000|2021-05-26 05:43:00|2844.6|2831.6|2843.32|2830.32|2844.6|2831.6|2842.37|2829.37|30
1622007790000|2021-05-26 05:43:10|2843.33|2830.33|2841.62|2828.62|2843.79|2830.79|2841.57|2828.57|31
1622010250000|2021-05-26 06:24:10|2855.72|2842.72|2852.41|2839.41|2855.72|2842.72|2852.41|2839.41|39
1622007800000|2021-05-26 05:43:20|2841.56|2828.56|2837.57|2824.57|2841.56|2828.56|2837.52|2824.52|31
1622007810000|2021-05-26 05:43:30|2837.54|2824.54|2836.67|2823.67|2837.66|2824.66|2836.67|2823.67|25
1622010260000|2021-05-26 06:24:20|2852.24|2839.24|2850.81|2837.81|2852.24|2839.24|2850.81|2837.81|34
1622007820000|2021-05-26 05:43:40|2836.57|2823.57|2834.86|2821.86|2836.57|2823.57|2834.86|2821.86|37
1622007830000|2021-05-26 05:43:50|2834.66|2821.66|2832.37|2819.37|2834.66|2821.66|2831.93|2818.93|36
1622010270000|2021-05-26 06:24:30|2850.84|2837.84|2852.02|2839.02|2852.42|2839.42|2850.84|2837.84|34
1622007840000|2021-05-26 05:44:00|2832.38|2819.38|2831.07|2818.07|2832.58|2819.58|2830.91|2817.91|30
1622010280000|2021-05-26 06:24:40|2852.04|2839.04|2851.77|2838.77|2852.19|2839.19|2850.97|2837.97|32
1622007850000|2021-05-26 05:44:10|2831.08|2818.08|2831.8|2818.8|2831.91|2818.91|2831|2818|31
1622010290000|2021-05-26 06:24:50|2851.86|2838.86|2853.05|2840.05|2853.82|2840.82|2851.86|2838.86|27
1622007860000|2021-05-26 05:44:20|2831.81|2818.81|2831.38|2818.38|2831.81|2818.81|2830.51|2817.51|33
1622010300000|2021-05-26 06:25:00|2852.85|2839.85|2859.23|2846.23|2859.46|2846.46|2852.67|2839.67|32
1622007870000|2021-05-26 05:44:30|2833.03|2820.03|2830.69|2817.69|2833.03|2820.03|2830.41|2817.41|31
1622010310000|2021-05-26 06:25:10|2858.83|2845.83|2857.75|2844.75|2860.21|2847.21|2856.6|2843.6|37
1622007880000|2021-05-26 05:44:40|2830.54|2817.54|2830.72|2817.72|2831.06|2818.06|2830.37|2817.37|25
1622010320000|2021-05-26 06:25:20|2857.65|2844.65|2858.8|2845.8|2860.01|2847.01|2856.7|2843.7|39
1622007890000|2021-05-26 05:44:50|2830.73|2817.73|2830.81|2817.81|2831.11|2818.11|2830.51|2817.51|18
1622010330000|2021-05-26 06:25:30|2859.28|2846.28|2861.92|2848.92|2862.2|2849.2|2859.22|2846.22|37
1622007900000|2021-05-26 05:45:00|2831.11|2818.11|2830.8|2817.8|2831.65|2818.65|2830.55|2817.55|31
1622007910000|2021-05-26 05:45:10|2830.73|2817.73|2828.89|2815.89|2830.73|2817.73|2828.89|2815.89|23
1622010340000|2021-05-26 06:25:40|2861.74|2848.74|2867.3|2854.3|2867.76|2854.76|2861.74|2848.74|38
1622007920000|2021-05-26 05:45:20|2829.32|2816.32|2826.18|2813.18|2829.32|2816.32|2826.1|2813.1|33
1622007930000|2021-05-26 05:45:30|2825.9|2812.9|2826.16|2813.16|2827.04|2814.04|2825.85|2812.85|32
1622010350000|2021-05-26 06:25:50|2867.68|2854.68|2875|2862|2875|2862|2867.68|2854.68|30
1622007940000|2021-05-26 05:45:40|2826.02|2813.02|2823.28|2810.28|2826.1|2813.1|2823.28|2810.28|31
1622007950000|2021-05-26 05:45:50|2823.13|2810.13|2820.3|2807.3|2823.13|2810.13|2820.15|2807.15|38
1622010360000|2021-05-26 06:26:00|2872.54|2859.54|2872.54|2859.54|2874.07|2861.07|2870.06|2857.06|34
1622007960000|2021-05-26 05:46:00|2820.33|2807.33|2819.72|2806.72|2820.55|2807.55|2819.08|2806.08|36
1622007970000|2021-05-26 05:46:10|2820.18|2807.18|2821.08|2808.08|2822.02|2809.02|2820.02|2807.02|34
1622010370000|2021-05-26 06:26:10|2872.29|2859.29|2869.5|2856.5|2872.43|2859.43|2868.43|2855.43|38
1622007980000|2021-05-26 05:46:20|2820|2807|2818.65|2805.65|2821.13|2808.13|2818.61|2805.61|28
1622007990000|2021-05-26 05:46:30|2818.63|2805.63|2816.1|2803.1|2818.69|2805.69|2816.1|2803.1|31
1622010380000|2021-05-26 06:26:20|2869.2|2856.2|2870.08|2857.08|2870.19|2857.19|2868.74|2855.74|39
1622008000000|2021-05-26 05:46:40|2815.7|2802.7|2815.21|2802.21|2816.64|2803.64|2814.89|2801.89|29
1622008010000|2021-05-26 05:46:50|2815.19|2802.19|2815.78|2802.78|2815.78|2802.78|2814.52|2801.52|36
1622010390000|2021-05-26 06:26:30|2870.6|2857.6|2873.05|2860.05|2873.57|2860.57|2870.6|2857.6|37
1622008020000|2021-05-26 05:47:00|2815.79|2802.79|2814.71|2801.71|2815.79|2802.79|2814.38|2801.38|32
1622010400000|2021-05-26 06:26:40|2872.71|2859.71|2873.87|2860.87|2873.87|2860.87|2871.62|2858.62|36
1622008030000|2021-05-26 05:47:10|2814.65|2801.65|2815.83|2802.83|2815.83|2802.83|2814.58|2801.58|29
1622010410000|2021-05-26 06:26:50|2873.76|2860.76|2871.58|2858.58|2874.08|2861.08|2871.5|2858.5|36
1622008040000|2021-05-26 05:47:20|2815.67|2802.67|2814.59|2801.59|2815.87|2802.87|2814.44|2801.44|26
1622008050000|2021-05-26 05:47:30|2814.44|2801.44|2813.99|2800.99|2814.55|2801.55|2813.51|2800.51|28
1622010420000|2021-05-26 06:27:00|2872.1|2859.1|2870.7|2857.7|2873.54|2860.54|2870.7|2857.7|38
1622008060000|2021-05-26 05:47:40|2814|2801|2817.84|2804.84|2818.37|2805.37|2813.77|2800.77|34
1622008070000|2021-05-26 05:47:50|2818.03|2805.03|2816.15|2803.15|2818.03|2805.03|2815.94|2802.94|31
1622010430000|2021-05-26 06:27:10|2870.32|2857.32|2869.97|2856.97|2870.53|2857.53|2868.89|2855.89|37
1622008080000|2021-05-26 05:48:00|2816.04|2803.04|2818.68|2805.68|2818.68|2805.68|2815.88|2802.88|34
1622010440000|2021-05-26 06:27:20|2869.94|2856.94|2871.52|2858.52|2872.35|2859.35|2869.94|2856.94|24
1622008090000|2021-05-26 05:48:10|2818.54|2805.54|2819.34|2806.34|2820.76|2807.76|2817.74|2804.74|36
1622008100000|2021-05-26 05:48:20|2819.08|2806.08|2819.12|2806.12|2820.13|2807.13|2818.66|2805.66|29
1622010450000|2021-05-26 06:27:30|2871.37|2858.37|2872.91|2859.91|2873.93|2860.93|2870.52|2857.52|36
1622008110000|2021-05-26 05:48:30|2819.16|2806.16|2819.17|2806.17|2819.67|2806.67|2818.92|2805.92|16
1622010460000|2021-05-26 06:27:40|2872.26|2859.26|2876.5|2863.5|2876.5|2863.5|2872.26|2859.26|32
1622008120000|2021-05-26 05:48:40|2819.16|2806.16|2820.1|2807.1|2820.1|2807.1|2818.9|2805.9|17
1622010470000|2021-05-26 06:27:50|2876.51|2863.51|2877.67|2864.67|2877.67|2864.67|2876.51|2863.51|21
1622008130000|2021-05-26 05:48:50|2819.85|2806.85|2823.62|2810.62|2824.38|2811.38|2819.85|2806.85|30
1622010480000|2021-05-26 06:28:00|2877.76|2864.76|2876.67|2863.67|2878.35|2865.35|2875.97|2862.97|37
1622008140000|2021-05-26 05:49:00|2823.11|2810.11|2821.5|2808.5|2823.11|2810.11|2821.42|2808.42|28
1622008150000|2021-05-26 05:49:10|2821.66|2808.66|2821.5|2808.5|2821.86|2808.86|2820.66|2807.66|27
1622010490000|2021-05-26 06:28:10|2876.64|2863.64|2877.06|2864.06|2878.13|2865.13|2876.04|2863.04|28
1622008160000|2021-05-26 05:49:20|2821.6|2808.6|2821.06|2808.06|2822.21|2809.21|2820.73|2807.73|31
1622008170000|2021-05-26 05:49:30|2821.04|2808.04|2817.81|2804.81|2821.14|2808.14|2817.81|2804.81|28
1622010500000|2021-05-26 06:28:20|2876.97|2863.97|2877.31|2864.31|2877.31|2864.31|2876.23|2863.23|27
1622008180000|2021-05-26 05:49:40|2817.52|2804.52|2818.91|2805.91|2819.5|2806.5|2817.19|2804.19|33
1622010510000|2021-05-26 06:28:30|2877.26|2864.26|2876.72|2863.72|2877.87|2864.87|2876.38|2863.38|32
1622008190000|2021-05-26 05:49:50|2819.03|2806.03|2817.8|2804.8|2819.15|2806.15|2817.35|2804.35|33
1622008200000|2021-05-26 05:50:00|2817.81|2804.81|2818.63|2805.63|2820.25|2807.25|2817.81|2804.81|35
1622010520000|2021-05-26 06:28:40|2876.84|2863.84|2877.64|2864.64|2877.9|2864.9|2875.9|2862.9|36
1622008210000|2021-05-26 05:50:10|2818.8|2805.8|2818.17|2805.17|2818.8|2805.8|2817.59|2804.59|31
1622008220000|2021-05-26 05:50:20|2818.1|2805.1|2815.44|2802.44|2818.1|2805.1|2815.44|2802.44|36
1622010530000|2021-05-26 06:28:50|2877.29|2864.29|2877.54|2864.54|2877.63|2864.63|2876.83|2863.83|22
1622008230000|2021-05-26 05:50:30|2815.33|2802.33|2814.55|2801.55|2815.41|2802.41|2814.53|2801.53|26
1622008240000|2021-05-26 05:50:40|2814.46|2801.46|2814.1|2801.1|2814.65|2801.65|2813.97|2800.97|21
1622010540000|2021-05-26 06:29:00|2877.56|2864.56|2879.83|2866.83|2881.57|2868.57|2877.56|2864.56|35
1622008250000|2021-05-26 05:50:50|2814.13|2801.13|2817.32|2804.32|2817.32|2804.32|2814.12|2801.12|26
1622010550000|2021-05-26 06:29:10|2880.25|2867.25|2882.25|2869.25|2882.33|2869.33|2879.44|2866.44|28
1622008260000|2021-05-26 05:51:00|2818.27|2805.27|2818.33|2805.33|2818.52|2805.52|2817.23|2804.23|24
1622008270000|2021-05-26 05:51:10|2818.37|2805.37|2818.34|2805.34|2818.38|2805.38|2817.79|2804.79|20
1622010560000|2021-05-26 06:29:20|2882.26|2869.26|2882.28|2869.28|2882.9|2869.9|2881.36|2868.36|30
1622008280000|2021-05-26 05:51:20|2818.14|2805.14|2818.66|2805.66|2818.8|2805.8|2818.09|2805.09|15
1622008290000|2021-05-26 05:51:30|2818.91|2805.91|2822.63|2809.63|2822.63|2809.63|2818.47|2805.47|37
1622010570000|2021-05-26 06:29:30|2882.48|2869.48|2884.2|2871.2|2884.3|2871.3|2881.66|2868.66|25
1622008300000|2021-05-26 05:51:40|2822.69|2809.69|2823.36|2810.36|2823.36|2810.36|2820.51|2807.51|33
1622008310000|2021-05-26 05:51:50|2823.37|2810.37|2821.5|2808.5|2823.46|2810.46|2821.24|2808.24|26
1622010580000|2021-05-26 06:29:40|2884.35|2871.35|2883.8|2870.8|2885.46|2872.46|2883.78|2870.78|33
1622008320000|2021-05-26 05:52:00|2821.49|2808.49|2823.2|2810.2|2823.2|2810.2|2820.12|2807.12|33
1622010590000|2021-05-26 06:29:50|2883.64|2870.64|2884.84|2871.84|2885.23|2872.23|2883.42|2870.42|40
1622008330000|2021-05-26 05:52:10|2823.28|2810.28|2823.84|2810.84|2824.72|2811.72|2823.12|2810.12|36
1622008340000|2021-05-26 05:52:20|2823.83|2810.83|2825.07|2812.07|2825.79|2812.79|2822.91|2809.91|26
1622010600000|2021-05-26 06:30:00|2884.85|2871.85|2889.83|2876.83|2891.53|2878.53|2884.83|2871.83|35
1622008350000|2021-05-26 05:52:30|2825.11|2812.11|2826.13|2813.13|2826.66|2813.66|2824.61|2811.61|37
1622010610000|2021-05-26 06:30:10|2889.07|2876.07|2887.83|2874.83|2889.94|2876.94|2887.25|2874.25|39
1622008360000|2021-05-26 05:52:40|2826.15|2813.15|2826.89|2813.89|2826.89|2813.89|2825.09|2812.09|38
1622008370000|2021-05-26 05:52:50|2826.76|2813.76|2827.38|2814.38|2828.83|2815.83|2826.03|2813.03|33
1622010620000|2021-05-26 06:30:20|2887.82|2874.82|2887.93|2874.93|2887.96|2874.96|2887.11|2874.11|34
1622008380000|2021-05-26 05:53:00|2827.36|2814.36|2826.51|2813.51|2827.57|2814.57|2826.42|2813.42|18
1622008390000|2021-05-26 05:53:10|2826.49|2813.49|2825.07|2812.07|2826.72|2813.72|2825.01|2812.01|30
1622010630000|2021-05-26 06:30:30|2887.94|2874.94|2887.84|2874.84|2888.43|2875.43|2887.03|2874.03|32
1622008400000|2021-05-26 05:53:20|2825.18|2812.18|2826.84|2813.84|2828.04|2815.04|2825.18|2812.18|36
1622008410000|2021-05-26 05:53:30|2826.81|2813.81|2826.65|2813.65|2827.75|2814.75|2826.4|2813.4|21
1622010640000|2021-05-26 06:30:40|2887.91|2874.91|2888.31|2875.31|2889.77|2876.77|2887.49|2874.49|30
1622008420000|2021-05-26 05:53:40|2826.64|2813.64|2827.49|2814.49|2827.49|2814.49|2826.56|2813.56|27
1622008430000|2021-05-26 05:53:50|2827.39|2814.39|2826.9|2813.9|2827.8|2814.8|2826.9|2813.9|20
1622010650000|2021-05-26 06:30:50|2888.63|2875.63|2888.52|2875.52|2888.92|2875.92|2888.04|2875.04|32
1622008440000|2021-05-26 05:54:00|2827.08|2814.08|2827.97|2814.97|2828.29|2815.29|2827.08|2814.08|23
1622008450000|2021-05-26 05:54:10|2828.18|2815.18|2828.21|2815.21|2828.21|2815.21|2827.95|2814.95|19
1622010660000|2021-05-26 06:31:00|2888.53|2875.53|2880.75|2867.75|2888.53|2875.53|2880.73|2867.73|38
1622008460000|2021-05-26 05:54:20|2828.2|2815.2|2828.44|2815.44|2828.44|2815.44|2828.18|2815.18|8
1622010670000|2021-05-26 06:31:10|2880.79|2867.79|2879.6|2866.6|2881.45|2868.45|2879.1|2866.1|37
1622008470000|2021-05-26 05:54:30|2828.46|2815.46|2830.03|2817.03|2830.03|2817.03|2828.21|2815.21|12
1622010680000|2021-05-26 06:31:20|2879.43|2866.43|2879.37|2866.37|2880.01|2867.01|2878.4|2865.4|35
1622008480000|2021-05-26 05:54:40|2830.01|2817.01|2830.27|2817.27|2830.7|2817.7|2829.49|2816.49|30
1622010690000|2021-05-26 06:31:30|2879.55|2866.55|2879.83|2866.83|2880.55|2867.55|2879.55|2866.55|38
1622008490000|2021-05-26 05:54:50|2830.3|2817.3|2829.82|2816.82|2831.49|2818.49|2829.77|2816.77|30
1622010700000|2021-05-26 06:31:40|2879.76|2866.76|2879.04|2866.04|2879.76|2866.76|2877.14|2864.14|33
1622008500000|2021-05-26 05:55:00|2829.74|2816.74|2825.91|2812.91|2829.86|2816.86|2825.91|2812.91|35
1622010710000|2021-05-26 06:31:50|2880.23|2867.23|2882.55|2869.55|2883.13|2870.13|2880.16|2867.16|34
1622008510000|2021-05-26 05:55:10|2825.7|2812.7|2826.19|2813.19|2826.96|2813.96|2824.64|2811.64|35
1622008520000|2021-05-26 05:55:20|2826.17|2813.17|2825.8|2812.8|2826.53|2813.53|2825.61|2812.61|32
1622010720000|2021-05-26 06:32:00|2882.72|2869.72|2885.03|2872.03|2886.24|2873.24|2881.28|2868.28|37
1622008530000|2021-05-26 05:55:30|2825.65|2812.65|2823.83|2810.83|2825.65|2812.65|2823.82|2810.82|23
1622008540000|2021-05-26 05:55:40|2823.78|2810.78|2820.13|2807.13|2823.78|2810.78|2819.8|2806.8|39
1622010730000|2021-05-26 06:32:10|2885.72|2872.72|2887.07|2874.07|2889.96|2876.96|2885.32|2872.32|33
1622008550000|2021-05-26 05:55:50|2820.19|2807.19|2819.33|2806.33|2820.93|2807.93|2819.01|2806.01|36
1622008560000|2021-05-26 05:56:00|2819.25|2806.25|2817.28|2804.28|2819.25|2806.25|2817.28|2804.28|32
1622010740000|2021-05-26 06:32:20|2886.97|2873.97|2885.87|2872.87|2888.3|2875.3|2885.71|2872.71|38
1622008570000|2021-05-26 05:56:10|2817.03|2804.03|2813.7|2800.7|2817.45|2804.45|2813.7|2800.7|27
1622010750000|2021-05-26 06:32:30|2885.81|2872.81|2882.36|2869.36|2885.81|2872.81|2880.51|2867.51|38
1622008580000|2021-05-26 05:56:20|2814.19|2801.19|2812.87|2799.87|2814.21|2801.21|2812.41|2799.41|34
1622008590000|2021-05-26 05:56:30|2812.71|2799.71|2813.53|2800.53|2815.02|2802.02|2812.69|2799.69|34
1622010760000|2021-05-26 06:32:40|2882.33|2869.33|2879.48|2866.48|2882.33|2869.33|2878.92|2865.92|37
1622008600000|2021-05-26 05:56:40|2813.82|2800.82|2812.62|2799.62|2815.52|2802.52|2812.62|2799.62|31
1622010770000|2021-05-26 06:32:50|2879.38|2866.38|2886.57|2873.57|2886.87|2873.87|2879.28|2866.28|41
1622008610000|2021-05-26 05:56:50|2812.75|2799.75|2812.56|2799.56|2812.76|2799.76|2812.26|2799.26|25
1622010780000|2021-05-26 06:33:00|2887.39|2874.39|2885.04|2872.04|2888.01|2875.01|2884.98|2871.98|38
1622008620000|2021-05-26 05:57:00|2812.43|2799.43|2814.32|2801.32|2814.59|2801.59|2812.43|2799.43|31
1622010790000|2021-05-26 06:33:10|2885.16|2872.16|2885.54|2872.54|2887.37|2874.37|2885.1|2872.1|39
1622008630000|2021-05-26 05:57:10|2814.15|2801.15|2810.87|2797.87|2814.15|2801.15|2810.3|2797.3|31
1622008640000|2021-05-26 05:57:20|2810.63|2797.63|2809.21|2796.21|2810.63|2797.63|2808.55|2795.55|34
1622010800000|2021-05-26 06:33:20|2885.56|2872.56|2887.84|2874.84|2887.85|2874.85|2885.51|2872.51|38
1622008650000|2021-05-26 05:57:30|2809.22|2796.22|2807.94|2794.94|2809.57|2796.57|2807.56|2794.56|30
1622008660000|2021-05-26 05:57:40|2807.88|2794.88|2806.02|2793.02|2807.98|2794.98|2806.02|2793.02|24
1622010810000|2021-05-26 06:33:30|2887.92|2874.92|2885.82|2872.82|2888.35|2875.35|2885.72|2872.72|33
1622008670000|2021-05-26 05:57:50|2805.9|2792.9|2806.54|2793.54|2806.54|2793.54|2803.78|2790.78|31
1622010820000|2021-05-26 06:33:40|2885.62|2872.62|2886.76|2873.76|2887.28|2874.28|2885.62|2872.62|37
1622008680000|2021-05-26 05:58:00|2806.66|2793.66|2807.8|2794.8|2807.8|2794.8|2806.56|2793.56|31
1622010830000|2021-05-26 06:33:50|2886.63|2873.63|2887.32|2874.32|2887.32|2874.32|2886.05|2873.05|35
1622008690000|2021-05-26 05:58:10|2807.91|2794.91|2808.61|2795.61|2809.68|2796.68|2807.91|2794.91|37
1622010840000|2021-05-26 06:34:00|2887.36|2874.36|2887.57|2874.57|2887.8|2874.8|2887.36|2874.36|29
1622008700000|2021-05-26 05:58:20|2808.56|2795.56|2808.02|2795.02|2808.69|2795.69|2808.02|2795.02|26
1622010850000|2021-05-26 06:34:10|2887.55|2874.55|2885.06|2872.06|2887.57|2874.57|2884.83|2871.83|28
1622008710000|2021-05-26 05:58:30|2808.06|2795.06|2807.61|2794.61|2808.17|2795.17|2806.72|2793.72|31
1622010860000|2021-05-26 06:34:20|2885.07|2872.07|2887.38|2874.38|2888.14|2875.14|2885.05|2872.05|33
1622008720000|2021-05-26 05:58:40|2807.67|2794.67|2806.57|2793.57|2807.82|2794.82|2806.57|2793.57|21
1622010870000|2021-05-26 06:34:30|2887.53|2874.53|2884.55|2871.55|2887.8|2874.8|2884.14|2871.14|36
1622008730000|2021-05-26 05:58:50|2806.49|2793.49|2805.34|2792.34|2806.56|2793.56|2805.16|2792.16|34
1622010880000|2021-05-26 06:34:40|2884.53|2871.53|2884.4|2871.4|2885.99|2872.99|2884.32|2871.32|33
1622008740000|2021-05-26 05:59:00|2805.27|2792.27|2803.69|2790.69|2805.33|2792.33|2802.56|2789.56|33
1622008750000|2021-05-26 05:59:10|2804.61|2791.61|2803.7|2790.7|2804.86|2791.86|2803.7|2790.7|32
1622010890000|2021-05-26 06:34:50|2885.08|2872.08|2887.18|2874.18|2888.67|2875.67|2884.96|2871.96|35
1622008760000|2021-05-26 05:59:20|2803.22|2790.22|2804.96|2791.96|2804.98|2791.98|2802.96|2789.96|28
1622010900000|2021-05-26 06:35:00|2887.17|2874.17|2885.38|2872.38|2887.31|2874.31|2885.22|2872.22|32
1622008770000|2021-05-26 05:59:30|2804.65|2791.65|2805.98|2792.98|2805.98|2792.98|2804.64|2791.64|27
1622008780000|2021-05-26 05:59:40|2806.32|2793.32|2807.45|2794.45|2808.06|2795.06|2806.32|2793.32|34
1622010910000|2021-05-26 06:35:10|2885.41|2872.41|2885.56|2872.56|2886.96|2873.96|2885.27|2872.27|30
1622008790000|2021-05-26 05:59:50|2807.46|2794.46|2808.97|2795.97|2808.97|2795.97|2807.4|2794.4|20
1622008800000|2021-05-26 06:00:00|2809.06|2796.06|2810.94|2797.94|2810.97|2797.97|2808.41|2795.41|35
1622010920000|2021-05-26 06:35:20|2885.14|2872.14|2886.62|2873.62|2886.78|2873.78|2885.12|2872.12|36
1622008810000|2021-05-26 06:00:10|2810.98|2797.98|2810.52|2797.52|2811.03|2798.03|2809.79|2796.79|24
1622008820000|2021-05-26 06:00:20|2810.42|2797.42|2811.14|2798.14|2811.91|2798.91|2809.61|2796.61|25
1622010930000|2021-05-26 06:35:30|2886.61|2873.61|2896.19|2883.19|2896.3|2883.3|2886.61|2873.61|36
1622008830000|2021-05-26 06:00:30|2811.05|2798.05|2808.77|2795.77|2811.2|2798.2|2808.35|2795.35|31
1622008840000|2021-05-26 06:00:40|2808.62|2795.62|2805.64|2792.64|2809.86|2796.86|2805.63|2792.63|38
1622010940000|2021-05-26 06:35:40|2896.07|2883.07|2897.4|2884.4|2897.57|2884.57|2894.98|2881.98|37
1622008850000|2021-05-26 06:00:50|2805.13|2792.13|2803.59|2790.59|2805.68|2792.68|2803.59|2790.59|33
1622008860000|2021-05-26 06:01:00|2803.54|2790.54|2800.14|2787.14|2804.69|2791.69|2800.14|2787.14|39
1622010950000|2021-05-26 06:35:50|2897.42|2884.42|2898.34|2885.34|2898.76|2885.76|2896.43|2883.43|37
1622008870000|2021-05-26 06:01:10|2799.4|2786.4|2801.5|2788.5|2801.54|2788.54|2796.24|2783.24|39
1622008880000|2021-05-26 06:01:20|2802.04|2789.04|2800.89|2787.89|2802.68|2789.68|2800.89|2787.89|36
1622010960000|2021-05-26 06:36:00|2898.09|2885.09|2900.02|2887.02|2902.12|2889.12|2898.09|2885.09|39
1622008890000|2021-05-26 06:01:30|2800.83|2787.83|2802.1|2789.1|2802.11|2789.11|2800.66|2787.66|31
1622008900000|2021-05-26 06:01:40|2801.86|2788.86|2800.08|2787.08|2801.86|2788.86|2800.01|2787.01|35
1622010970000|2021-05-26 06:36:10|2899.75|2886.75|2901.32|2888.32|2901.78|2888.78|2898.9|2885.9|37
1622008910000|2021-05-26 06:01:50|2800.09|2787.09|2799.95|2786.95|2800.8|2787.8|2799.42|2786.42|29
1622008920000|2021-05-26 06:02:00|2799.75|2786.75|2802.41|2789.41|2802.41|2789.41|2799.73|2786.73|28
1622010980000|2021-05-26 06:36:20|2901.29|2888.29|2900.09|2887.09|2902.15|2889.15|2899.19|2886.19|34
1622008930000|2021-05-26 06:02:10|2802.29|2789.29|2805.56|2792.56|2805.56|2792.56|2802.29|2789.29|29
1622008940000|2021-05-26 06:02:20|2805.39|2792.39|2806.96|2793.96|2807.46|2794.46|2804.87|2791.87|32
1622010990000|2021-05-26 06:36:30|2900.08|2887.08|2903.58|2890.58|2903.58|2890.58|2899.7|2886.7|35
1622008950000|2021-05-26 06:02:30|2807|2794|2807.88|2794.88|2808.23|2795.23|2807|2794|31
1622011000000|2021-05-26 06:36:40|2903.6|2890.6|2903.88|2890.88|2904.13|2891.13|2903.39|2890.39|35
1622008960000|2021-05-26 06:02:40|2808.01|2795.01|2808.1|2795.1|2809.32|2796.32|2807.53|2794.53|30
1622008970000|2021-05-26 06:02:50|2808.53|2795.53|2809.23|2796.23|2809.23|2796.23|2807.1|2794.1|34
1622011010000|2021-05-26 06:36:50|2903.99|2890.99|2902.92|2889.92|2904.01|2891.01|2902.8|2889.8|36
1622008980000|2021-05-26 06:03:00|2809.33|2796.33|2810.2|2797.2|2810.2|2797.2|2809.23|2796.23|25
1622008990000|2021-05-26 06:03:10|2810.17|2797.17|2810.13|2797.13|2810.33|2797.33|2809.53|2796.53|22
1622011020000|2021-05-26 06:37:00|2902.9|2889.9|2900.81|2887.81|2903.89|2890.89|2900.12|2887.12|37
1622009000000|2021-05-26 06:03:20|2810.16|2797.16|2813.99|2800.99|2814.46|2801.46|2810.07|2797.07|28
1622011030000|2021-05-26 06:37:10|2900.63|2887.63|2898.29|2885.29|2900.63|2887.63|2897.84|2884.84|36
1622009010000|2021-05-26 06:03:30|2813.86|2800.86|2817.87|2804.87|2817.95|2804.95|2813.8|2800.8|36
1622011040000|2021-05-26 06:37:20|2898.5|2885.5|2899.02|2886.02|2901.03|2888.03|2898.37|2885.37|38
1622009020000|2021-05-26 06:03:40|2817.74|2804.74|2817.75|2804.75|2818.1|2805.1|2816.55|2803.55|38
1622011050000|2021-05-26 06:37:30|2898.74|2885.74|2899.02|2886.02|2899.89|2886.89|2898.74|2885.74|35
1622009030000|2021-05-26 06:03:50|2817.8|2804.8|2820.64|2807.64|2820.8|2807.8|2817.8|2804.8|33
1622011060000|2021-05-26 06:37:40|2899.04|2886.04|2899.37|2886.37|2899.57|2886.57|2898.6|2885.6|31
1622009040000|2021-05-26 06:04:00|2820.35|2807.35|2816.03|2803.03|2820.37|2807.37|2815.91|2802.91|35
1622009050000|2021-05-26 06:04:10|2815.88|2802.88|2818.08|2805.08|2819.21|2806.21|2815.36|2802.36|35
1622011070000|2021-05-26 06:37:50|2899.57|2886.57|2899.99|2886.99|2899.99|2886.99|2897.88|2884.88|37
1622009060000|2021-05-26 06:04:20|2818.41|2805.41|2819.83|2806.83|2820.27|2807.27|2818.25|2805.25|31
1622011080000|2021-05-26 06:38:00|2900.28|2887.28|2901.41|2888.41|2901.74|2888.74|2900.28|2887.28|36
1622009070000|2021-05-26 06:04:30|2819.84|2806.84|2820.21|2807.21|2820.45|2807.45|2819.53|2806.53|22
1622009080000|2021-05-26 06:04:40|2820.17|2807.17|2820.02|2807.02|2820.25|2807.25|2819.97|2806.97|27
1622011090000|2021-05-26 06:38:10|2902.24|2889.24|2903.73|2890.73|2905.01|2892.01|2902.24|2889.24|34
1622009090000|2021-05-26 06:04:50|2819.97|2806.97|2820.76|2807.76|2821.97|2808.97|2819.97|2806.97|28
1622011100000|2021-05-26 06:38:20|2903.91|2890.91|2903.31|2890.31|2905.29|2892.29|2902.25|2889.25|32
1622009100000|2021-05-26 06:05:00|2820.74|2807.74|2819.92|2806.92|2820.88|2807.88|2819.88|2806.88|29
1622009110000|2021-05-26 06:05:10|2819.94|2806.94|2818.55|2805.55|2820.09|2807.09|2817.47|2804.47|33
1622011110000|2021-05-26 06:38:30|2904.97|2891.97|2905.56|2892.56|2905.96|2892.96|2904.44|2891.44|39
1622009120000|2021-05-26 06:05:20|2818.8|2805.8|2822.76|2809.76|2822.78|2809.78|2818.8|2805.8|37
1622011120000|2021-05-26 06:38:40|2905.71|2892.71|2905.13|2892.13|2905.99|2892.99|2904.49|2891.49|30
1622009130000|2021-05-26 06:05:30|2822.89|2809.89|2823.45|2810.45|2823.55|2810.55|2822.76|2809.76|31
1622009140000|2021-05-26 06:05:40|2823.48|2810.48|2823.66|2810.66|2824.17|2811.17|2823.48|2810.48|20
1622011130000|2021-05-26 06:38:50|2905.05|2892.05|2904.97|2891.97|2905.65|2892.65|2904.86|2891.86|31
1622009150000|2021-05-26 06:05:50|2823.64|2810.64|2821.96|2808.96|2823.64|2810.64|2820.56|2807.56|35
1622011140000|2021-05-26 06:39:00|2904.29|2891.29|2899.76|2886.76|2904.29|2891.29|2899.5|2886.5|36
1622009160000|2021-05-26 06:06:00|2821.95|2808.95|2822.78|2809.78|2823.28|2810.28|2821.5|2808.5|27
1622009170000|2021-05-26 06:06:10|2822.81|2809.81|2821.98|2808.98|2822.81|2809.81|2820.74|2807.74|32
1622011150000|2021-05-26 06:39:10|2899.65|2886.65|2898.6|2885.6|2899.66|2886.66|2896.94|2883.94|37
1622009180000|2021-05-26 06:06:20|2821.99|2808.99|2822.13|2809.13|2822.14|2809.14|2821.99|2808.99|25
1622009190000|2021-05-26 06:06:30|2821.97|2808.97|2818.7|2805.7|2821.97|2808.97|2818.68|2805.68|33
1622011160000|2021-05-26 06:39:20|2898.7|2885.7|2901.48|2888.48|2902.41|2889.41|2898.7|2885.7|38
1622009200000|2021-05-26 06:06:40|2818.69|2805.69|2818.86|2805.86|2819.53|2806.53|2818.59|2805.59|25
1622009210000|2021-05-26 06:06:50|2819.28|2806.28|2821.59|2808.59|2821.71|2808.71|2819.25|2806.25|34
1622011170000|2021-05-26 06:39:30|2901.39|2888.39|2902.72|2889.72|2903.23|2890.23|2901.39|2888.39|35
1622009220000|2021-05-26 06:07:00|2821.51|2808.51|2821.79|2808.79|2823.32|2810.32|2820.6|2807.6|36
1622009230000|2021-05-26 06:07:10|2821.8|2808.8|2822.83|2809.83|2823.63|2810.63|2821.8|2808.8|39
1622011180000|2021-05-26 06:39:40|2902.68|2889.68|2902.27|2889.27|2903.72|2890.72|2902.1|2889.1|32
1622009240000|2021-05-26 06:07:20|2822.55|2809.55|2821.63|2808.63|2822.84|2809.84|2821.07|2808.07|30
1622009250000|2021-05-26 06:07:30|2821.58|2808.58|2820.11|2807.11|2821.58|2808.58|2819.91|2806.91|27
1622011190000|2021-05-26 06:39:50|2902.21|2889.21|2901.71|2888.71|2902.72|2889.72|2901.35|2888.35|36
1622009260000|2021-05-26 06:07:40|2820.09|2807.09|2817.85|2804.85|2820.09|2807.09|2817.47|2804.47|29
1622009270000|2021-05-26 06:07:50|2818.05|2805.05|2818.93|2805.93|2820.13|2807.13|2818.05|2805.05|26
1622011200000|2021-05-26 06:40:00|2901.83|2888.83|2902.62|2889.62|2902.62|2889.62|2900.64|2887.64|34
1622009280000|2021-05-26 06:08:00|2819.25|2806.25|2819.98|2806.98|2820.11|2807.11|2819.25|2806.25|21
1622009290000|2021-05-26 06:08:10|2820.15|2807.15|2820.25|2807.25|2821.95|2808.95|2820.02|2807.02|32
1622011210000|2021-05-26 06:40:10|2902.69|2889.69|2902.99|2889.99|2904.06|2891.06|2902.4|2889.4|32
1622009300000|2021-05-26 06:08:20|2820.26|2807.26|2822.21|2809.21|2822.5|2809.5|2820.22|2807.22|32
1622011220000|2021-05-26 06:40:20|2903|2890|2902.51|2889.51|2903.18|2890.18|2902.22|2889.22|30
1622009310000|2021-05-26 06:08:30|2822.18|2809.18|2822.81|2809.81|2823.18|2810.18|2821.22|2808.22|28
1622011230000|2021-05-26 06:40:30|2902.64|2889.64|2901.11|2888.11|2902.76|2889.76|2900.97|2887.97|38
1622009320000|2021-05-26 06:08:40|2822.91|2809.91|2822.86|2809.86|2823.14|2810.14|2822.21|2809.21|32
1622011240000|2021-05-26 06:40:40|2901.04|2888.04|2900.81|2887.81|2901.56|2888.56|2900.81|2887.81|33
1622009330000|2021-05-26 06:08:50|2822.54|2809.54|2824.32|2811.32|2824.6|2811.6|2822|2809|28
1622011250000|2021-05-26 06:40:50|2900.83|2887.83|2900.83|2887.83|2901.7|2888.7|2900.22|2887.22|35
1622009340000|2021-05-26 06:09:00|2824.01|2811.01|2821.67|2808.67|2824.53|2811.53|2821.5|2808.5|36
1622011260000|2021-05-26 06:41:00|2900.89|2887.89|2898.33|2885.33|2900.89|2887.89|2898.33|2885.33|36
1622009350000|2021-05-26 06:09:10|2821.69|2808.69|2823.49|2810.49|2823.71|2810.71|2821.63|2808.63|36
1622011270000|2021-05-26 06:41:10|2898.3|2885.3|2897.25|2884.25|2898.7|2885.7|2897|2884|35
1622009360000|2021-05-26 06:09:20|2823.5|2810.5|2823.45|2810.45|2824.08|2811.08|2822.72|2809.72|34
1622011280000|2021-05-26 06:41:20|2897.24|2884.24|2895.66|2882.66|2897.36|2884.36|2895.66|2882.66|37
1622009370000|2021-05-26 06:09:30|2823.46|2810.46|2822.82|2809.82|2823.46|2810.46|2822.64|2809.64|29
1622009380000|2021-05-26 06:09:40|2822.86|2809.86|2822.86|2809.86|2823.11|2810.11|2822.76|2809.76|26
1622011290000|2021-05-26 06:41:30|2895.85|2882.85|2895.8|2882.8|2896.38|2883.38|2895.43|2882.43|38
1622009390000|2021-05-26 06:09:50|2822.88|2809.88|2821.41|2808.41|2822.99|2809.99|2821.41|2808.41|25
1622011300000|2021-05-26 06:41:40|2895.91|2882.91|2895.46|2882.46|2895.91|2882.91|2895.02|2882.02|37
1622009400000|2021-05-26 06:10:00|2821.28|2808.28|2823.19|2810.19|2823.19|2810.19|2821.06|2808.06|27
1622009410000|2021-05-26 06:10:10|2823.27|2810.27|2825.94|2812.94|2825.94|2812.94|2823.27|2810.27|25
1622011310000|2021-05-26 06:41:50|2895.56|2882.56|2895.85|2882.85|2896.26|2883.26|2895.45|2882.45|36
1622009420000|2021-05-26 06:10:20|2826.09|2813.09|2826.22|2813.22|2826.45|2813.45|2824.52|2811.52|32
1622009430000|2021-05-26 06:10:30|2826.09|2813.09|2826.02|2813.02|2826.3|2813.3|2825.82|2812.82|26
1622011320000|2021-05-26 06:42:00|2896.01|2883.01|2895.76|2882.76|2896.73|2883.73|2895.51|2882.51|29
1622009440000|2021-05-26 06:10:40|2826.13|2813.13|2826.42|2813.42|2826.58|2813.58|2825.22|2812.22|36
1622009450000|2021-05-26 06:10:50|2825.92|2812.92|2826.23|2813.23|2826.65|2813.65|2824.68|2811.68|33
1622011330000|2021-05-26 06:42:10|2896.03|2883.03|2896.24|2883.24|2898.44|2885.44|2895.55|2882.55|33
1622009460000|2021-05-26 06:11:00|2826.22|2813.22|2825.51|2812.51|2826.41|2813.41|2825.4|2812.4|19
1622011340000|2021-05-26 06:42:20|2895.95|2882.95|2898.66|2885.66|2898.78|2885.78|2895.49|2882.49|29
1622009470000|2021-05-26 06:11:10|2825.85|2812.85|2826.9|2813.9|2826.95|2813.95|2825.84|2812.84|30
1622011350000|2021-05-26 06:42:30|2898.69|2885.69|2898.21|2885.21|2898.87|2885.87|2897.52|2884.52|33
1622009480000|2021-05-26 06:11:20|2826.92|2813.92|2828.48|2815.48|2828.75|2815.75|2826.08|2813.08|36
1622011360000|2021-05-26 06:42:40|2898.23|2885.23|2898.12|2885.12|2899.04|2886.04|2895.41|2882.41|34
1622009490000|2021-05-26 06:11:30|2828.02|2815.02|2828.38|2815.38|2828.54|2815.54|2826.94|2813.94|25
1622009500000|2021-05-26 06:11:40|2828.27|2815.27|2829.35|2816.35|2829.35|2816.35|2828.08|2815.08|26
1622011370000|2021-05-26 06:42:50|2898.13|2885.13|2898.22|2885.22|2899.49|2886.49|2896.16|2883.16|32
1622009510000|2021-05-26 06:11:50|2827.69|2814.69|2829.06|2816.06|2829.61|2816.61|2827.69|2814.69|25
1622011380000|2021-05-26 06:43:00|2898.2|2885.2|2895.88|2882.88|2898.52|2885.52|2895.88|2882.88|30
1622009520000|2021-05-26 06:12:00|2828.85|2815.85|2830.78|2817.78|2830.78|2817.78|2828.82|2815.82|28
1622011390000|2021-05-26 06:43:10|2895.48|2882.48|2898.81|2885.81|2898.82|2885.82|2895.48|2882.48|28
1622009530000|2021-05-26 06:12:10|2830.82|2817.82|2832.12|2819.12|2832.3|2819.3|2830.78|2817.78|22
1622009540000|2021-05-26 06:12:20|2832.21|2819.21|2833.34|2820.34|2833.4|2820.4|2831.39|2818.39|25
1622011400000|2021-05-26 06:43:20|2899.55|2886.55|2897.95|2884.95|2900.72|2887.72|2897.92|2884.92|33
1622009550000|2021-05-26 06:12:30|2833.42|2820.42|2832.33|2819.33|2833.54|2820.54|2831.61|2818.61|24
1622009560000|2021-05-26 06:12:40|2832.31|2819.31|2833.36|2820.36|2833.36|2820.36|2831.51|2818.51|32
1622011410000|2021-05-26 06:43:30|2898.09|2885.09|2898.89|2885.89|2899.06|2886.06|2897.95|2884.95|36
1622009570000|2021-05-26 06:12:50|2832.73|2819.73|2831.7|2818.7|2833.49|2820.49|2831.54|2818.54|33
1622011420000|2021-05-26 06:43:40|2899.09|2886.09|2898.74|2885.74|2899.09|2886.09|2898.68|2885.68|24
1622009580000|2021-05-26 06:13:00|2831.62|2818.62|2834.14|2821.14|2834.6|2821.6|2831.6|2818.6|27
1622011430000|2021-05-26 06:43:50|2898.93|2885.93|2899.48|2886.48|2901.64|2888.64|2898.93|2885.93|37
1622009590000|2021-05-26 06:13:10|2834.3|2821.3|2836.58|2823.58|2836.84|2823.84|2833.85|2820.85|38
1622011440000|2021-05-26 06:44:00|2899.61|2886.61|2898.9|2885.9|2899.87|2886.87|2898.9|2885.9|30
1622009600000|2021-05-26 06:13:20|2836.92|2823.92|2838.22|2825.22|2838.23|2825.23|2835.89|2822.89|35
1622011450000|2021-05-26 06:44:10|2898.83|2885.83|2903.79|2890.79|2903.79|2890.79|2898.82|2885.82|36
1622011460000|2021-05-26 06:44:20|2903.75|2890.75|2905.06|2892.06|2905.66|2892.66|2903.75|2890.75|37
1622009610000|2021-05-26 06:13:30|2838.14|2825.14|2838.17|2825.17|2838.37|2825.37|2835.97|2822.97|35
1622011470000|2021-05-26 06:44:30|2905.11|2892.11|2905.87|2892.87|2905.95|2892.95|2904.88|2891.88|37
1622009620000|2021-05-26 06:13:40|2837.58|2824.58|2836.72|2823.72|2838.17|2825.17|2835.97|2822.97|35
1622011480000|2021-05-26 06:44:40|2905.91|2892.91|2904.45|2891.45|2905.91|2892.91|2904.24|2891.24|26
1622009630000|2021-05-26 06:13:50|2836.76|2823.76|2837.81|2824.81|2838.29|2825.29|2836.76|2823.76|36
1622009640000|2021-05-26 06:14:00|2837.78|2824.78|2838.24|2825.24|2838.78|2825.78|2837.78|2824.78|30
1622011490000|2021-05-26 06:44:50|2904.01|2891.01|2904.31|2891.31|2904.72|2891.72|2903.28|2890.28|37
1622009650000|2021-05-26 06:14:10|2838.23|2825.23|2838.78|2825.78|2838.85|2825.85|2838.23|2825.23|21
1622009660000|2021-05-26 06:14:20|2838.79|2825.79|2838.83|2825.83|2838.87|2825.87|2838.49|2825.49|14
1622011500000|2021-05-26 06:45:00|2904.25|2891.25|2901.01|2888.01|2904.33|2891.33|2901|2888|36
1622009670000|2021-05-26 06:14:30|2839.16|2826.16|2839.14|2826.14|2839.31|2826.31|2839.06|2826.06|17
1622009680000|2021-05-26 06:14:40|2839.09|2826.09|2839.29|2826.29|2839.29|2826.29|2838.89|2825.89|20
1622011510000|2021-05-26 06:45:10|2901.04|2888.04|2899.78|2886.78|2901.04|2888.04|2899.52|2886.52|30
1622009690000|2021-05-26 06:14:50|2839.33|2826.33|2839.92|2826.92|2840.96|2827.96|2839.31|2826.31|23
1622011520000|2021-05-26 06:45:20|2899.8|2886.8|2895.94|2882.94|2900.03|2887.03|2895.83|2882.83|34
1622009700000|2021-05-26 06:15:00|2839.96|2826.96|2839.97|2826.97|2840.72|2827.72|2839.85|2826.85|11
1622009710000|2021-05-26 06:15:10|2840.07|2827.07|2843.38|2830.38|2843.4|2830.4|2839.94|2826.94|34
1622011530000|2021-05-26 06:45:30|2895.71|2882.71|2892.75|2879.75|2895.71|2882.71|2892.7|2879.7|35
1622009720000|2021-05-26 06:15:20|2843.44|2830.44|2842.27|2829.27|2843.44|2830.44|2842.23|2829.23|30
1622009730000|2021-05-26 06:15:30|2842.07|2829.07|2842.56|2829.56|2843.89|2830.89|2841.9|2828.9|25
1622011540000|2021-05-26 06:45:40|2892.76|2879.76|2891.79|2878.79|2892.76|2879.76|2891.51|2878.51|38
1622009740000|2021-05-26 06:15:40|2842.42|2829.42|2845.07|2832.07|2845.12|2832.12|2842.4|2829.4|30
1622011550000|2021-05-26 06:45:50|2891.77|2878.77|2891.36|2878.36|2891.85|2878.85|2891.05|2878.05|40
1622009750000|2021-05-26 06:15:50|2845.98|2832.98|2846.26|2833.26|2846.42|2833.42|2845.46|2832.46|33
1622011560000|2021-05-26 06:46:00|2891.4|2878.4|2894.14|2881.14|2894.39|2881.39|2891.4|2878.4|36
1622009760000|2021-05-26 06:16:00|2846.36|2833.36|2846.23|2833.23|2848.88|2835.88|2845.67|2832.67|38
1622009770000|2021-05-26 06:16:10|2846.01|2833.01|2843.3|2830.3|2846.37|2833.37|2843.29|2830.29|34
1622011570000|2021-05-26 06:46:10|2894.13|2881.13|2895.64|2882.64|2895.64|2882.64|2893.79|2880.79|34
1622009780000|2021-05-26 06:16:20|2842.41|2829.41|2846.85|2833.85|2847.32|2834.32|2842.41|2829.41|37
1622009790000|2021-05-26 06:16:30|2846.65|2833.65|2846.23|2833.23|2847.19|2834.19|2844.91|2831.91|37
1622011580000|2021-05-26 06:46:20|2895.61|2882.61|2894.69|2881.69|2895.61|2882.61|2893.43|2880.43|36
1622009800000|2021-05-26 06:16:40|2846.26|2833.26|2845.85|2832.85|2846.45|2833.45|2844.65|2831.65|36
1622009810000|2021-05-26 06:16:50|2845.97|2832.97|2847.47|2834.47|2847.73|2834.73|2845.15|2832.15|32
1622011590000|2021-05-26 06:46:30|2894.61|2881.61|2891.96|2878.96|2894.65|2881.65|2891.96|2878.96|35
1622009820000|2021-05-26 06:17:00|2846.92|2833.92|2848|2835|2848|2835|2846.34|2833.34|26
1622011600000|2021-05-26 06:46:40|2891.95|2878.95|2890.79|2877.79|2891.95|2878.95|2890.7|2877.7|32
1622009830000|2021-05-26 06:17:10|2847.98|2834.98|2848.34|2835.34|2851.14|2838.14|2847.71|2834.71|36
1622011610000|2021-05-26 06:46:50|2890.82|2877.82|2888.08|2875.08|2890.96|2877.96|2888.08|2875.08|33
1622009840000|2021-05-26 06:17:20|2848.53|2835.53|2844.78|2831.78|2849.4|2836.4|2844.6|2831.6|30
1622011620000|2021-05-26 06:47:00|2887.85|2874.85|2891.51|2878.51|2891.58|2878.58|2885.89|2872.89|38
1622009850000|2021-05-26 06:17:30|2844.67|2831.67|2847.27|2834.27|2848.43|2835.43|2844.6|2831.6|33
1622011630000|2021-05-26 06:47:10|2891.54|2878.54|2889.97|2876.97|2891.54|2878.54|2888.98|2875.98|34
1622009860000|2021-05-26 06:17:40|2847.01|2834.01|2846.63|2833.63|2848.33|2835.33|2845.3|2832.3|35
1622011640000|2021-05-26 06:47:20|2889.9|2876.9|2890.44|2877.44|2890.44|2877.44|2889.55|2876.55|24
1622009870000|2021-05-26 06:17:50|2846.59|2833.59|2846.64|2833.64|2847.48|2834.48|2844.99|2831.99|35
1622011650000|2021-05-26 06:47:30|2890.45|2877.45|2889.94|2876.94|2890.54|2877.54|2889.88|2876.88|26
1622009880000|2021-05-26 06:18:00|2846.1|2833.1|2848.92|2835.92|2849.36|2836.36|2845.97|2832.97|33
1622011660000|2021-05-26 06:47:40|2890.03|2877.03|2889.6|2876.6|2890.55|2877.55|2889.56|2876.56|23
1622009890000|2021-05-26 06:18:10|2848.24|2835.24|2849.73|2836.73|2850.63|2837.63|2848.24|2835.24|34
1622009900000|2021-05-26 06:18:20|2850.14|2837.14|2848.18|2835.18|2850.6|2837.6|2848.18|2835.18|35
1622011670000|2021-05-26 06:47:50|2889.5|2876.5|2886.54|2873.54|2889.5|2876.5|2885.87|2872.87|35
1622009910000|2021-05-26 06:18:30|2848.34|2835.34|2850.02|2837.02|2850.49|2837.49|2848.27|2835.27|34
1622009920000|2021-05-26 06:18:40|2851.15|2838.15|2854.09|2841.09|2854.83|2841.83|2851.11|2838.11|30
1622011680000|2021-05-26 06:48:00|2886.57|2873.57|2884.64|2871.64|2886.58|2873.58|2883.71|2870.71|39
1622009930000|2021-05-26 06:18:50|2853.62|2840.62|2854|2841|2855.11|2842.11|2853.62|2840.62|34
1622011690000|2021-05-26 06:48:10|2884.61|2871.61|2884.45|2871.45|2885.18|2872.18|2882.34|2869.34|39
1622009940000|2021-05-26 06:19:00|2853.96|2840.96|2854.84|2841.84|2855.89|2842.89|2853.95|2840.95|37
1622009950000|2021-05-26 06:19:10|2854.85|2841.85|2853.63|2840.63|2855.24|2842.24|2853.57|2840.57|28
1622011700000|2021-05-26 06:48:20|2884.48|2871.48|2883.24|2870.24|2884.76|2871.76|2882.94|2869.94|35
1622009960000|2021-05-26 06:19:20|2853.25|2840.25|2851.29|2838.29|2853.64|2840.64|2851.29|2838.29|34
1622011710000|2021-05-26 06:48:30|2883.26|2870.26|2882.06|2869.06|2883.26|2870.26|2882.02|2869.02|32
1622011720000|2021-05-26 06:48:40|2881.99|2868.99|2877.72|2864.72|2882.11|2869.11|2877.72|2864.72|34
1622009970000|2021-05-26 06:19:30|2850.8|2837.8|2849.16|2836.16|2850.87|2837.87|2849.16|2836.16|28
1622011730000|2021-05-26 06:48:50|2877.69|2864.69|2877.95|2864.95|2878.39|2865.39|2876.47|2863.47|38
1622009980000|2021-05-26 06:19:40|2848.98|2835.98|2851.77|2838.77|2852.02|2839.02|2848.98|2835.98|32
1622011740000|2021-05-26 06:49:00|2877.94|2864.94|2877.88|2864.88|2878.19|2865.19|2876.84|2863.84|38
1622009990000|2021-05-26 06:19:50|2851.9|2838.9|2850.86|2837.86|2851.93|2838.93|2850.57|2837.57|34
1622011750000|2021-05-26 06:49:10|2877.89|2864.89|2882.12|2869.12|2882.12|2869.12|2877.35|2864.35|37
1622010000000|2021-05-26 06:20:00|2850.77|2837.77|2852.97|2839.97|2853.88|2840.88|2850.62|2837.62|26
1622010010000|2021-05-26 06:20:10|2852.6|2839.6|2854.77|2841.77|2857.58|2844.58|2852.15|2839.15|32
1622011760000|2021-05-26 06:49:20|2882.15|2869.15|2885.4|2872.4|2885.4|2872.4|2881.94|2868.94|35
1622010020000|2021-05-26 06:20:20|2855.48|2842.48|2853.29|2840.29|2856.7|2843.7|2851.86|2838.86|34
1622010030000|2021-05-26 06:20:30|2854.01|2841.01|2851.87|2838.87|2854.01|2841.01|2851.63|2838.63|36
1622011770000|2021-05-26 06:49:30|2885.42|2872.42|2882.09|2869.09|2885.44|2872.44|2882.09|2869.09|33
1622010040000|2021-05-26 06:20:40|2851.89|2838.89|2852.09|2839.09|2853.92|2840.92|2851.66|2838.66|35
1622010050000|2021-05-26 06:20:50|2852.02|2839.02|2851.92|2838.92|2852.68|2839.68|2851.7|2838.7|31
1622011780000|2021-05-26 06:49:40|2882.05|2869.05|2879.16|2866.16|2882.39|2869.39|2879.11|2866.11|35
1622010060000|2021-05-26 06:21:00|2851.85|2838.85|2853.48|2840.48|2853.7|2840.7|2851.83|2838.83|33
1622010070000|2021-05-26 06:21:10|2853.29|2840.29|2855.1|2842.1|2856.41|2843.41|2853.26|2840.26|38
1622011790000|2021-05-26 06:49:50|2879.58|2866.58|2880.37|2867.37|2880.37|2867.37|2879.15|2866.15|32
1622010080000|2021-05-26 06:21:20|2854.31|2841.31|2855.35|2842.35|2855.66|2842.66|2853.89|2840.89|39
1622010090000|2021-05-26 06:21:30|2855.54|2842.54|2853.61|2840.61|2855.68|2842.68|2852.7|2839.7|34
1622011800000|2021-05-26 06:50:00|2880.38|2867.38|2876.17|2863.17|2880.38|2867.38|2876.17|2863.17|23
1622010100000|2021-05-26 06:21:40|2853.26|2840.26|2853.03|2840.03|2854.24|2841.24|2852.68|2839.68|35
1622010110000|2021-05-26 06:21:50|2852.96|2839.96|2853.3|2840.3|2853.38|2840.38|2852.5|2839.5|30
1622011810000|2021-05-26 06:50:10|2876.2|2863.2|2877.46|2864.46|2878|2865|2875.86|2862.86|31
1622010120000|2021-05-26 06:22:00|2853.29|2840.29|2853.25|2840.25|2853.45|2840.45|2852.95|2839.95|28
1622010130000|2021-05-26 06:22:10|2853.36|2840.36|2855.16|2842.16|2856.1|2843.1|2853.14|2840.14|25
1622011820000|2021-05-26 06:50:20|2877.49|2864.49|2876.58|2863.58|2877.99|2864.99|2876.37|2863.37|33
1622010140000|2021-05-26 06:22:20|2855.2|2842.2|2854.95|2841.95|2855.62|2842.62|2853.32|2840.32|31
1622010150000|2021-05-26 06:22:30|2854.85|2841.85|2853.2|2840.2|2854.85|2841.85|2852.65|2839.65|31
1622011830000|2021-05-26 06:50:30|2876.54|2863.54|2876.06|2863.06|2876.57|2863.57|2876.05|2863.05|22
1622010160000|2021-05-26 06:22:40|2853.3|2840.3|2852.23|2839.23|2853.31|2840.31|2852.17|2839.17|28
1622011840000|2021-05-26 06:50:40|2876.19|2863.19|2875.33|2862.33|2876.58|2863.58|2875.33|2862.33|28
1622010170000|2021-05-26 06:22:50|2852.21|2839.21|2854.25|2841.25|2855.3|2842.3|2850.58|2837.58|36
1622011850000|2021-05-26 06:50:50|2875.41|2862.41|2875.32|2862.32|2875.5|2862.5|2875.11|2862.11|21
1622010180000|2021-05-26 06:23:00|2854.22|2841.22|2857.48|2844.48|2857.57|2844.57|2854.22|2841.22|38
1622011860000|2021-05-26 06:51:00|2875.26|2862.26|2875.6|2862.6|2875.84|2862.84|2874.22|2861.22|35
1622010190000|2021-05-26 06:23:10|2857.51|2844.51|2859.1|2846.1|2859.57|2846.57|2857.15|2844.15|35
1622010200000|2021-05-26 06:23:20|2859.18|2846.18|2858.66|2845.66|2859.18|2846.18|2857.68|2844.68|36
1622011870000|2021-05-26 06:51:10|2875.66|2862.66|2881.04|2868.04|2881.44|2868.44|2875.66|2862.66|39
1622010210000|2021-05-26 06:23:30|2858.4|2845.4|2858.9|2845.9|2859.44|2846.44|2857.97|2844.97|33
1622010220000|2021-05-26 06:23:40|2858.52|2845.52|2856.44|2843.44|2859|2846|2856.44|2843.44|36
1622011880000|2021-05-26 06:51:20|2880.94|2867.94|2879.89|2866.89|2881.07|2868.07|2878.71|2865.71|33
1622010230000|2021-05-26 06:23:50|2856.34|2843.34|2855.46|2842.46|2857.15|2844.15|2855.42|2842.42|33
1622010240000|2021-05-26 06:24:00|2855.63|2842.63|2855.75|2842.75|2855.85|2842.85|2854.83|2841.83|32
1622011890000|2021-05-26 06:51:30|2879.54|2866.54|2879.61|2866.61|2879.82|2866.82|2879.08|2866.08|31
1622010250000|2021-05-26 06:24:10|2855.72|2842.72|2852.41|2839.41|2855.72|2842.72|2852.41|2839.41|39
1622010260000|2021-05-26 06:24:20|2852.24|2839.24|2850.81|2837.81|2852.24|2839.24|2850.81|2837.81|34
1622011900000|2021-05-26 06:51:40|2880.06|2867.06|2879.67|2866.67|2880.06|2867.06|2879.4|2866.4|24
1622010270000|2021-05-26 06:24:30|2850.84|2837.84|2852.02|2839.02|2852.42|2839.42|2850.84|2837.84|34
1622011910000|2021-05-26 06:51:50|2879.66|2866.66|2879.29|2866.29|2879.87|2866.87|2878.51|2865.51|35
1622010280000|2021-05-26 06:24:40|2852.04|2839.04|2851.77|2838.77|2852.19|2839.19|2850.97|2837.97|32
1622011920000|2021-05-26 06:52:00|2879.21|2866.21|2880.9|2867.9|2880.93|2867.93|2879.11|2866.11|36
1622010290000|2021-05-26 06:24:50|2851.86|2838.86|2853.05|2840.05|2853.82|2840.82|2851.86|2838.86|27
1622011930000|2021-05-26 06:52:10|2880.89|2867.89|2885.29|2872.29|2885.29|2872.29|2880.87|2867.87|35
1622010300000|2021-05-26 06:25:00|2852.85|2839.85|2859.23|2846.23|2859.46|2846.46|2852.67|2839.67|32
1622011940000|2021-05-26 06:52:20|2885.24|2872.24|2887.52|2874.52|2887.52|2874.52|2885.16|2872.16|33
1622011950000|2021-05-26 06:52:30|2887.54|2874.54|2887.81|2874.81|2888.05|2875.05|2887.22|2874.22|26
1622010310000|2021-05-26 06:25:10|2858.83|2845.83|2857.75|2844.75|2860.21|2847.21|2856.6|2843.6|37
1622011960000|2021-05-26 06:52:40|2887.84|2874.84|2887.14|2874.14|2887.87|2874.87|2887.01|2874.01|29
1622010320000|2021-05-26 06:25:20|2857.65|2844.65|2858.8|2845.8|2860.01|2847.01|2856.7|2843.7|39
1622011970000|2021-05-26 06:52:50|2887.12|2874.12|2886.57|2873.57|2887.12|2874.12|2886.57|2873.57|16
1622010330000|2021-05-26 06:25:30|2859.28|2846.28|2861.92|2848.92|2862.2|2849.2|2859.22|2846.22|37
1622011980000|2021-05-26 06:53:00|2886.59|2873.59|2888.47|2875.47|2888.47|2875.47|2886.59|2873.59|17
1622010340000|2021-05-26 06:25:40|2861.74|2848.74|2867.3|2854.3|2867.76|2854.76|2861.74|2848.74|38
1622011990000|2021-05-26 06:53:10|2888.98|2875.98|2885.61|2872.61|2889.19|2876.19|2885.61|2872.61|31
1622010350000|2021-05-26 06:25:50|2867.68|2854.68|2875|2862|2875|2862|2867.68|2854.68|30
1622012000000|2021-05-26 06:53:20|2885.69|2872.69|2885.98|2872.98|2886.47|2873.47|2884.38|2871.38|34
1622010360000|2021-05-26 06:26:00|2872.54|2859.54|2872.54|2859.54|2874.07|2861.07|2870.06|2857.06|34
1622012010000|2021-05-26 06:53:30|2886.04|2873.04|2884.08|2871.08|2886.43|2873.43|2883.6|2870.6|28
1622010370000|2021-05-26 06:26:10|2872.29|2859.29|2869.5|2856.5|2872.43|2859.43|2868.43|2855.43|38
1622012020000|2021-05-26 06:53:40|2883.88|2870.88|2885.76|2872.76|2886.42|2873.42|2883.53|2870.53|37
1622010380000|2021-05-26 06:26:20|2869.2|2856.2|2870.08|2857.08|2870.19|2857.19|2868.74|2855.74|39
1622012030000|2021-05-26 06:53:50|2885.29|2872.29|2885.76|2872.76|2885.86|2872.86|2885.11|2872.11|35
1622010390000|2021-05-26 06:26:30|2870.6|2857.6|2873.05|2860.05|2873.57|2860.57|2870.6|2857.6|37
1622012040000|2021-05-26 06:54:00|2885.97|2872.97|2886.4|2873.4|2886.77|2873.77|2885.85|2872.85|33
1622010400000|2021-05-26 06:26:40|2872.71|2859.71|2873.87|2860.87|2873.87|2860.87|2871.62|2858.62|36
1622012050000|2021-05-26 06:54:10|2886.41|2873.41|2885.43|2872.43|2886.67|2873.67|2885.42|2872.42|32
1622010410000|2021-05-26 06:26:50|2873.76|2860.76|2871.58|2858.58|2874.08|2861.08|2871.5|2858.5|36
1622012060000|2021-05-26 06:54:20|2885.27|2872.27|2887.15|2874.15|2887.19|2874.19|2885.27|2872.27|32
1622010420000|2021-05-26 06:27:00|2872.1|2859.1|2870.7|2857.7|2873.54|2860.54|2870.7|2857.7|38
1622010430000|2021-05-26 06:27:10|2870.32|2857.32|2869.97|2856.97|2870.53|2857.53|2868.89|2855.89|37
1622012070000|2021-05-26 06:54:30|2887.12|2874.12|2887.49|2874.49|2887.49|2874.49|2887.09|2874.09|19
1622010440000|2021-05-26 06:27:20|2869.94|2856.94|2871.52|2858.52|2872.35|2859.35|2869.94|2856.94|24
1622012080000|2021-05-26 06:54:40|2887.47|2874.47|2888.77|2875.77|2888.8|2875.8|2887.47|2874.47|27
1622010450000|2021-05-26 06:27:30|2871.37|2858.37|2872.91|2859.91|2873.93|2860.93|2870.52|2857.52|36
1622010460000|2021-05-26 06:27:40|2872.26|2859.26|2876.5|2863.5|2876.5|2863.5|2872.26|2859.26|32
1622012090000|2021-05-26 06:54:50|2888.78|2875.78|2889.16|2876.16|2889.16|2876.16|2888.28|2875.28|30
1622010470000|2021-05-26 06:27:50|2876.51|2863.51|2877.67|2864.67|2877.67|2864.67|2876.51|2863.51|21
1622012100000|2021-05-26 06:55:00|2889.07|2876.07|2889.63|2876.63|2889.63|2876.63|2887.86|2874.86|24
1622010480000|2021-05-26 06:28:00|2877.76|2864.76|2876.67|2863.67|2878.35|2865.35|2875.97|2862.97|37
1622012110000|2021-05-26 06:55:10|2889.51|2876.51|2888.04|2875.04|2889.51|2876.51|2887.81|2874.81|28
1622010490000|2021-05-26 06:28:10|2876.64|2863.64|2877.06|2864.06|2878.13|2865.13|2876.04|2863.04|28
1622012120000|2021-05-26 06:55:20|2887.77|2874.77|2887.09|2874.09|2888|2875|2887.06|2874.06|31
1622010500000|2021-05-26 06:28:20|2876.97|2863.97|2877.31|2864.31|2877.31|2864.31|2876.23|2863.23|27
1622012130000|2021-05-26 06:55:30|2886.62|2873.62|2885.42|2872.42|2886.62|2873.62|2885.17|2872.17|36
1622010510000|2021-05-26 06:28:30|2877.26|2864.26|2876.72|2863.72|2877.87|2864.87|2876.38|2863.38|32
1622010520000|2021-05-26 06:28:40|2876.84|2863.84|2877.64|2864.64|2877.9|2864.9|2875.9|2862.9|36
1622010530000|2021-05-26 06:28:50|2877.29|2864.29|2877.54|2864.54|2877.63|2864.63|2876.83|2863.83|22
1622012140000|2021-05-26 06:55:40|2885.24|2872.24|2882.63|2869.63|2885.29|2872.29|2882|2869|32
1622010540000|2021-05-26 06:29:00|2877.56|2864.56|2879.83|2866.83|2881.57|2868.57|2877.56|2864.56|35
1622012150000|2021-05-26 06:55:50|2882.62|2869.62|2883.56|2870.56|2883.64|2870.64|2882.62|2869.62|28
1622010550000|2021-05-26 06:29:10|2880.25|2867.25|2882.25|2869.25|2882.33|2869.33|2879.44|2866.44|28
1622010560000|2021-05-26 06:29:20|2882.26|2869.26|2882.28|2869.28|2882.9|2869.9|2881.36|2868.36|30
1622012160000|2021-05-26 06:56:00|2883.68|2870.68|2886.05|2873.05|2886.1|2873.1|2883.66|2870.66|34
1622010570000|2021-05-26 06:29:30|2882.48|2869.48|2884.2|2871.2|2884.3|2871.3|2881.66|2868.66|25
1622012170000|2021-05-26 06:56:10|2885.95|2872.95|2886.21|2873.21|2886.48|2873.48|2885.94|2872.94|29
1622010580000|2021-05-26 06:29:40|2884.35|2871.35|2883.8|2870.8|2885.46|2872.46|2883.78|2870.78|33
1622012180000|2021-05-26 06:56:20|2886.47|2873.47|2884.47|2871.47|2886.57|2873.57|2884.47|2871.47|33
1622010590000|2021-05-26 06:29:50|2883.64|2870.64|2884.84|2871.84|2885.23|2872.23|2883.42|2870.42|40
1622012190000|2021-05-26 06:56:30|2884.58|2871.58|2884.07|2871.07|2885.96|2872.96|2883.76|2870.76|28
1622010600000|2021-05-26 06:30:00|2884.85|2871.85|2889.83|2876.83|2891.53|2878.53|2884.83|2871.83|35
1622010610000|2021-05-26 06:30:10|2889.07|2876.07|2887.83|2874.83|2889.94|2876.94|2887.25|2874.25|39
1622012200000|2021-05-26 06:56:40|2883.56|2870.56|2884.09|2871.09|2884.91|2871.91|2883.38|2870.38|34
1622010620000|2021-05-26 06:30:20|2887.82|2874.82|2887.93|2874.93|2887.96|2874.96|2887.11|2874.11|34
1622010630000|2021-05-26 06:30:30|2887.94|2874.94|2887.84|2874.84|2888.43|2875.43|2887.03|2874.03|32
1622012210000|2021-05-26 06:56:50|2884.25|2871.25|2885.65|2872.65|2885.78|2872.78|2884.05|2871.05|26
1622010640000|2021-05-26 06:30:40|2887.91|2874.91|2888.31|2875.31|2889.77|2876.77|2887.49|2874.49|30
1622012220000|2021-05-26 06:57:00|2885.63|2872.63|2884.41|2871.41|2885.81|2872.81|2883.28|2870.28|37
1622010650000|2021-05-26 06:30:50|2888.63|2875.63|2888.52|2875.52|2888.92|2875.92|2888.04|2875.04|32
1622010660000|2021-05-26 06:31:00|2888.53|2875.53|2880.75|2867.75|2888.53|2875.53|2880.73|2867.73|38
1622012230000|2021-05-26 06:57:10|2884.44|2871.44|2885.75|2872.75|2885.82|2872.82|2884.42|2871.42|30
1622010670000|2021-05-26 06:31:10|2880.79|2867.79|2879.6|2866.6|2881.45|2868.45|2879.1|2866.1|37
1622010680000|2021-05-26 06:31:20|2879.43|2866.43|2879.37|2866.37|2880.01|2867.01|2878.4|2865.4|35
1622012240000|2021-05-26 06:57:20|2885.58|2872.58|2885.21|2872.21|2885.66|2872.66|2884.71|2871.71|21
1622010690000|2021-05-26 06:31:30|2879.55|2866.55|2879.83|2866.83|2880.55|2867.55|2879.55|2866.55|38
1622010700000|2021-05-26 06:31:40|2879.76|2866.76|2879.04|2866.04|2879.76|2866.76|2877.14|2864.14|33
1622012250000|2021-05-26 06:57:30|2885.23|2872.23|2884.98|2871.98|2885.46|2872.46|2884.32|2871.32|27
1622010710000|2021-05-26 06:31:50|2880.23|2867.23|2882.55|2869.55|2883.13|2870.13|2880.16|2867.16|34
1622012260000|2021-05-26 06:57:40|2884.94|2871.94|2884.03|2871.03|2884.98|2871.98|2883.57|2870.57|32
1622010720000|2021-05-26 06:32:00|2882.72|2869.72|2885.03|2872.03|2886.24|2873.24|2881.28|2868.28|37
1622010730000|2021-05-26 06:32:10|2885.72|2872.72|2887.07|2874.07|2889.96|2876.96|2885.32|2872.32|33
1622012270000|2021-05-26 06:57:50|2883.87|2870.87|2883.93|2870.93|2885.24|2872.24|2883.56|2870.56|29
1622010740000|2021-05-26 06:32:20|2886.97|2873.97|2885.87|2872.87|2888.3|2875.3|2885.71|2872.71|38
1622010750000|2021-05-26 06:32:30|2885.81|2872.81|2882.36|2869.36|2885.81|2872.81|2880.51|2867.51|38
1622012280000|2021-05-26 06:58:00|2884.12|2871.12|2882.21|2869.21|2884.22|2871.22|2882.02|2869.02|34
1622010760000|2021-05-26 06:32:40|2882.33|2869.33|2879.48|2866.48|2882.33|2869.33|2878.92|2865.92|37
1622010770000|2021-05-26 06:32:50|2879.38|2866.38|2886.57|2873.57|2886.87|2873.87|2879.28|2866.28|41
1622012290000|2021-05-26 06:58:10|2882.2|2869.2|2882.5|2869.5|2883.48|2870.48|2882.11|2869.11|34
1622010780000|2021-05-26 06:33:00|2887.39|2874.39|2885.04|2872.04|2888.01|2875.01|2884.98|2871.98|38
1622010790000|2021-05-26 06:33:10|2885.16|2872.16|2885.54|2872.54|2887.37|2874.37|2885.1|2872.1|39
1622012300000|2021-05-26 06:58:20|2882.51|2869.51|2882.71|2869.71|2882.99|2869.99|2882.43|2869.43|29
1622010800000|2021-05-26 06:33:20|2885.56|2872.56|2887.84|2874.84|2887.85|2874.85|2885.51|2872.51|38
1622010810000|2021-05-26 06:33:30|2887.92|2874.92|2885.82|2872.82|2888.35|2875.35|2885.72|2872.72|33
1622012310000|2021-05-26 06:58:30|2883.02|2870.02|2883.38|2870.38|2883.49|2870.49|2882.72|2869.72|32
1622010820000|2021-05-26 06:33:40|2885.62|2872.62|2886.76|2873.76|2887.28|2874.28|2885.62|2872.62|37
1622012320000|2021-05-26 06:58:40|2883.56|2870.56|2882.67|2869.67|2884.06|2871.06|2882.61|2869.61|35
1622010830000|2021-05-26 06:33:50|2886.63|2873.63|2887.32|2874.32|2887.32|2874.32|2886.05|2873.05|35
1622012330000|2021-05-26 06:58:50|2882.59|2869.59|2883.05|2870.05|2883.05|2870.05|2882.59|2869.59|30
1622010840000|2021-05-26 06:34:00|2887.36|2874.36|2887.57|2874.57|2887.8|2874.8|2887.36|2874.36|29
1622012340000|2021-05-26 06:59:00|2883.03|2870.03|2882.79|2869.79|2883.03|2870.03|2882.76|2869.76|20
1622010850000|2021-05-26 06:34:10|2887.55|2874.55|2885.06|2872.06|2887.57|2874.57|2884.83|2871.83|28
1622010860000|2021-05-26 06:34:20|2885.07|2872.07|2887.38|2874.38|2888.14|2875.14|2885.05|2872.05|33
1622012350000|2021-05-26 06:59:10|2882.86|2869.86|2885.02|2872.02|2885.02|2872.02|2882.71|2869.71|31
1622010870000|2021-05-26 06:34:30|2887.53|2874.53|2884.55|2871.55|2887.8|2874.8|2884.14|2871.14|36
1622010880000|2021-05-26 06:34:40|2884.53|2871.53|2884.4|2871.4|2885.99|2872.99|2884.32|2871.32|33
1622012360000|2021-05-26 06:59:20|2885.07|2872.07|2886.24|2873.24|2886.5|2873.5|2884.94|2871.94|33
1622010890000|2021-05-26 06:34:50|2885.08|2872.08|2887.18|2874.18|2888.67|2875.67|2884.96|2871.96|35
1622010900000|2021-05-26 06:35:00|2887.17|2874.17|2885.38|2872.38|2887.31|2874.31|2885.22|2872.22|32
1622012370000|2021-05-26 06:59:30|2886.16|2873.16|2886.5|2873.5|2887.03|2874.03|2886.08|2873.08|33
1622012380000|2021-05-26 06:59:40|2886.31|2873.31|2887.15|2874.15|2887.15|2874.15|2886.13|2873.13|22
1622010910000|2021-05-26 06:35:10|2885.41|2872.41|2885.56|2872.56|2886.96|2873.96|2885.27|2872.27|30
1622012390000|2021-05-26 06:59:50|2887.18|2874.18|2888.36|2875.36|2888.56|2875.56|2887.18|2874.18|25
1622010920000|2021-05-26 06:35:20|2885.14|2872.14|2886.62|2873.62|2886.78|2873.78|2885.12|2872.12|36
1622010930000|2021-05-26 06:35:30|2886.61|2873.61|2896.19|2883.19|2896.3|2883.3|2886.61|2873.61|36
1622012400000|2021-05-26 07:00:00|2888.27|2875.27|2890.75|2877.75|2890.76|2877.76|2888.2|2875.2|35
1622010940000|2021-05-26 06:35:40|2896.07|2883.07|2897.4|2884.4|2897.57|2884.57|2894.98|2881.98|37
1622012410000|2021-05-26 07:00:10|2890.84|2877.84|2892.1|2879.1|2892.77|2879.77|2890.11|2877.11|34
1622010950000|2021-05-26 06:35:50|2897.42|2884.42|2898.34|2885.34|2898.76|2885.76|2896.43|2883.43|37
1622010960000|2021-05-26 06:36:00|2898.09|2885.09|2900.02|2887.02|2902.12|2889.12|2898.09|2885.09|39
1622012420000|2021-05-26 07:00:20|2892.05|2879.05|2890.28|2877.28|2892.05|2879.05|2889.96|2876.96|32
1622010970000|2021-05-26 06:36:10|2899.75|2886.75|2901.32|2888.32|2901.78|2888.78|2898.9|2885.9|37
1622012430000|2021-05-26 07:00:30|2890.4|2877.4|2888.68|2875.68|2890.4|2877.4|2888.68|2875.68|33
1622010980000|2021-05-26 06:36:20|2901.29|2888.29|2900.09|2887.09|2902.15|2889.15|2899.19|2886.19|34
1622012440000|2021-05-26 07:00:40|2888.19|2875.19|2884.75|2871.75|2888.65|2875.65|2884.75|2871.75|34
1622010990000|2021-05-26 06:36:30|2900.08|2887.08|2903.58|2890.58|2903.58|2890.58|2899.7|2886.7|35
1622012450000|2021-05-26 07:00:50|2884.73|2871.73|2887.08|2874.08|2887.08|2874.08|2883.8|2870.8|35
1622012460000|2021-05-26 07:01:00|2887.1|2874.1|2885.97|2872.97|2887.54|2874.54|2885.97|2872.97|36
1622011000000|2021-05-26 06:36:40|2903.6|2890.6|2903.88|2890.88|2904.13|2891.13|2903.39|2890.39|35
1622011010000|2021-05-26 06:36:50|2903.99|2890.99|2902.92|2889.92|2904.01|2891.01|2902.8|2889.8|36
1622012470000|2021-05-26 07:01:10|2885.92|2872.92|2883.84|2870.84|2886.51|2873.51|2883.84|2870.84|31
1622011020000|2021-05-26 06:37:00|2902.9|2889.9|2900.81|2887.81|2903.89|2890.89|2900.12|2887.12|37
1622011030000|2021-05-26 06:37:10|2900.63|2887.63|2898.29|2885.29|2900.63|2887.63|2897.84|2884.84|36
1622012480000|2021-05-26 07:01:20|2884.18|2871.18|2882.43|2869.43|2884.42|2871.42|2882.43|2869.43|30
1622011040000|2021-05-26 06:37:20|2898.5|2885.5|2899.02|2886.02|2901.03|2888.03|2898.37|2885.37|38
1622011050000|2021-05-26 06:37:30|2898.74|2885.74|2899.02|2886.02|2899.89|2886.89|2898.74|2885.74|35
1622012490000|2021-05-26 07:01:30|2882.35|2869.35|2881.9|2868.9|2883.15|2870.15|2881.9|2868.9|24
1622011060000|2021-05-26 06:37:40|2899.04|2886.04|2899.37|2886.37|2899.57|2886.57|2898.6|2885.6|31
1622011070000|2021-05-26 06:37:50|2899.57|2886.57|2899.99|2886.99|2899.99|2886.99|2897.88|2884.88|37
1622012500000|2021-05-26 07:01:40|2881.74|2868.74|2881.37|2868.37|2881.79|2868.79|2881.14|2868.14|33
1622011080000|2021-05-26 06:38:00|2900.28|2887.28|2901.41|2888.41|2901.74|2888.74|2900.28|2887.28|36
1622012510000|2021-05-26 07:01:50|2881.22|2868.22|2880.8|2867.8|2881.35|2868.35|2880.67|2867.67|34
1622011090000|2021-05-26 06:38:10|2902.24|2889.24|2903.73|2890.73|2905.01|2892.01|2902.24|2889.24|34
1622012520000|2021-05-26 07:02:00|2880.77|2867.77|2880.24|2867.24|2880.77|2867.77|2880.24|2867.24|20
1622011100000|2021-05-26 06:38:20|2903.91|2890.91|2903.31|2890.31|2905.29|2892.29|2902.25|2889.25|32
1622011110000|2021-05-26 06:38:30|2904.97|2891.97|2905.56|2892.56|2905.96|2892.96|2904.44|2891.44|39
1622012530000|2021-05-26 07:02:10|2880.14|2867.14|2878.81|2865.81|2880.14|2867.14|2878.13|2865.13|36
1622011120000|2021-05-26 06:38:40|2905.71|2892.71|2905.13|2892.13|2905.99|2892.99|2904.49|2891.49|30
1622012540000|2021-05-26 07:02:20|2878.8|2865.8|2877.25|2864.25|2878.9|2865.9|2877.25|2864.25|31
1622011130000|2021-05-26 06:38:50|2905.05|2892.05|2904.97|2891.97|2905.65|2892.65|2904.86|2891.86|31
1622012550000|2021-05-26 07:02:30|2876.87|2863.87|2875.34|2862.34|2877.03|2864.03|2875.3|2862.3|33
1622011140000|2021-05-26 06:39:00|2904.29|2891.29|2899.76|2886.76|2904.29|2891.29|2899.5|2886.5|36
1622011150000|2021-05-26 06:39:10|2899.65|2886.65|2898.6|2885.6|2899.66|2886.66|2896.94|2883.94|37
1622012560000|2021-05-26 07:02:40|2875.31|2862.31|2875.13|2862.13|2875.84|2862.84|2875.03|2862.03|33
1622011160000|2021-05-26 06:39:20|2898.7|2885.7|2901.48|2888.48|2902.41|2889.41|2898.7|2885.7|38
1622011170000|2021-05-26 06:39:30|2901.39|2888.39|2902.72|2889.72|2903.23|2890.23|2901.39|2888.39|35
1622012570000|2021-05-26 07:02:50|2874.95|2861.95|2874.49|2861.49|2874.95|2861.95|2874.37|2861.37|31
1622011180000|2021-05-26 06:39:40|2902.68|2889.68|2902.27|2889.27|2903.72|2890.72|2902.1|2889.1|32
1622011190000|2021-05-26 06:39:50|2902.21|2889.21|2901.71|2888.71|2902.72|2889.72|2901.35|2888.35|36
1622012580000|2021-05-26 07:03:00|2874.37|2861.37|2874.79|2861.79|2874.92|2861.92|2873.57|2860.57|32
1622011200000|2021-05-26 06:40:00|2901.83|2888.83|2902.62|2889.62|2902.62|2889.62|2900.64|2887.64|34
1622012590000|2021-05-26 07:03:10|2874.77|2861.77|2876.97|2863.97|2877.23|2864.23|2874.71|2861.71|33
1622011210000|2021-05-26 06:40:10|2902.69|2889.69|2902.99|2889.99|2904.06|2891.06|2902.4|2889.4|32
1622012600000|2021-05-26 07:03:20|2877.17|2864.17|2874.77|2861.77|2877.24|2864.24|2874.77|2861.77|31
1622011220000|2021-05-26 06:40:20|2903|2890|2902.51|2889.51|2903.18|2890.18|2902.22|2889.22|30
1622011230000|2021-05-26 06:40:30|2902.64|2889.64|2901.11|2888.11|2902.76|2889.76|2900.97|2887.97|38
1622012610000|2021-05-26 07:03:30|2874.59|2861.59|2875.38|2862.38|2875.38|2862.38|2874.28|2861.28|20
1622011240000|2021-05-26 06:40:40|2901.04|2888.04|2900.81|2887.81|2901.56|2888.56|2900.81|2887.81|33
1622011250000|2021-05-26 06:40:50|2900.83|2887.83|2900.83|2887.83|2901.7|2888.7|2900.22|2887.22|35
1622012620000|2021-05-26 07:03:40|2875.39|2862.39|2876.58|2863.58|2876.77|2863.77|2874.52|2861.52|37
1622011260000|2021-05-26 06:41:00|2900.89|2887.89|2898.33|2885.33|2900.89|2887.89|2898.33|2885.33|36
1622011270000|2021-05-26 06:41:10|2898.3|2885.3|2897.25|2884.25|2898.7|2885.7|2897|2884|35
1622012630000|2021-05-26 07:03:50|2876.57|2863.57|2874.95|2861.95|2876.58|2863.58|2874.2|2861.2|33
1622011280000|2021-05-26 06:41:20|2897.24|2884.24|2895.66|2882.66|2897.36|2884.36|2895.66|2882.66|37
1622011290000|2021-05-26 06:41:30|2895.85|2882.85|2895.8|2882.8|2896.38|2883.38|2895.43|2882.43|38
1622012640000|2021-05-26 07:04:00|2874.97|2861.97|2879.13|2866.13|2879.13|2866.13|2874.97|2861.97|32
1622011300000|2021-05-26 06:41:40|2895.91|2882.91|2895.46|2882.46|2895.91|2882.91|2895.02|2882.02|37
1622011310000|2021-05-26 06:41:50|2895.56|2882.56|2895.85|2882.85|2896.26|2883.26|2895.45|2882.45|36
1622012650000|2021-05-26 07:04:10|2879.14|2866.14|2878.99|2865.99|2879.27|2866.27|2878.99|2865.99|25
1622011320000|2021-05-26 06:42:00|2896.01|2883.01|2895.76|2882.76|2896.73|2883.73|2895.51|2882.51|29
1622011330000|2021-05-26 06:42:10|2896.03|2883.03|2896.24|2883.24|2898.44|2885.44|2895.55|2882.55|33
1622012660000|2021-05-26 07:04:20|2879|2866|2880.01|2867.01|2880.07|2867.07|2878.99|2865.99|23
1622011340000|2021-05-26 06:42:20|2895.95|2882.95|2898.66|2885.66|2898.78|2885.78|2895.49|2882.49|29
1622012670000|2021-05-26 07:04:30|2880.16|2867.16|2879.61|2866.61|2881.84|2868.84|2879.51|2866.51|35
1622011350000|2021-05-26 06:42:30|2898.69|2885.69|2898.21|2885.21|2898.87|2885.87|2897.52|2884.52|33
1622011360000|2021-05-26 06:42:40|2898.23|2885.23|2898.12|2885.12|2899.04|2886.04|2895.41|2882.41|34
1622012680000|2021-05-26 07:04:40|2879.63|2866.63|2877.77|2864.77|2879.88|2866.88|2877.69|2864.69|32
1622011370000|2021-05-26 06:42:50|2898.13|2885.13|2898.22|2885.22|2899.49|2886.49|2896.16|2883.16|32
1622012690000|2021-05-26 07:04:50|2877.81|2864.81|2877.82|2864.82|2878.31|2865.31|2877.81|2864.81|28
1622011380000|2021-05-26 06:43:00|2898.2|2885.2|2895.88|2882.88|2898.52|2885.52|2895.88|2882.88|30
1622012700000|2021-05-26 07:05:00|2877.77|2864.77|2879.45|2866.45|2879.64|2866.64|2877.77|2864.77|30
1622011390000|2021-05-26 06:43:10|2895.48|2882.48|2898.81|2885.81|2898.82|2885.82|2895.48|2882.48|28
1622012710000|2021-05-26 07:05:10|2879.71|2866.71|2881.51|2868.51|2881.51|2868.51|2879.57|2866.57|31
1622011400000|2021-05-26 06:43:20|2899.55|2886.55|2897.95|2884.95|2900.72|2887.72|2897.92|2884.92|33
1622012720000|2021-05-26 07:05:20|2881.52|2868.52|2880.11|2867.11|2881.58|2868.58|2879.67|2866.67|27
1622011410000|2021-05-26 06:43:30|2898.09|2885.09|2898.89|2885.89|2899.06|2886.06|2897.95|2884.95|36
1622012730000|2021-05-26 07:05:30|2880.18|2867.18|2881.99|2868.99|2881.99|2868.99|2878.98|2865.98|35
1622011420000|2021-05-26 06:43:40|2899.09|2886.09|2898.74|2885.74|2899.09|2886.09|2898.68|2885.68|24
1622011430000|2021-05-26 06:43:50|2898.93|2885.93|2899.48|2886.48|2901.64|2888.64|2898.93|2885.93|37
1622012740000|2021-05-26 07:05:40|2882|2869|2880.78|2867.78|2882.15|2869.15|2880.61|2867.61|27
1622011440000|2021-05-26 06:44:00|2899.61|2886.61|2898.9|2885.9|2899.87|2886.87|2898.9|2885.9|30
1622011450000|2021-05-26 06:44:10|2898.83|2885.83|2903.79|2890.79|2903.79|2890.79|2898.82|2885.82|36
1622012750000|2021-05-26 07:05:50|2880.7|2867.7|2880.86|2867.86|2881.07|2868.07|2880.26|2867.26|30
1622011460000|2021-05-26 06:44:20|2903.75|2890.75|2905.06|2892.06|2905.66|2892.66|2903.75|2890.75|37
1622011470000|2021-05-26 06:44:30|2905.11|2892.11|2905.87|2892.87|2905.95|2892.95|2904.88|2891.88|37
1622012760000|2021-05-26 07:06:00|2880.87|2867.87|2880.43|2867.43|2880.99|2867.99|2880.07|2867.07|30
1622011480000|2021-05-26 06:44:40|2905.91|2892.91|2904.45|2891.45|2905.91|2892.91|2904.24|2891.24|26
1622012770000|2021-05-26 07:06:10|2880.38|2867.38|2879.77|2866.77|2880.82|2867.82|2879.39|2866.39|27
1622011490000|2021-05-26 06:44:50|2904.01|2891.01|2904.31|2891.31|2904.72|2891.72|2903.28|2890.28|37
1622011500000|2021-05-26 06:45:00|2904.25|2891.25|2901.01|2888.01|2904.33|2891.33|2901|2888|36
1622012780000|2021-05-26 07:06:20|2879.79|2866.79|2879.73|2866.73|2880.33|2867.33|2879.61|2866.61|35
1622011510000|2021-05-26 06:45:10|2901.04|2888.04|2899.78|2886.78|2901.04|2888.04|2899.52|2886.52|30
1622012790000|2021-05-26 07:06:30|2879.82|2866.82|2879.19|2866.19|2879.87|2866.87|2879.19|2866.19|32
1622011520000|2021-05-26 06:45:20|2899.8|2886.8|2895.94|2882.94|2900.03|2887.03|2895.83|2882.83|34
1622012800000|2021-05-26 07:06:40|2879.22|2866.22|2877.74|2864.74|2879.43|2866.43|2877.74|2864.74|18
1622011530000|2021-05-26 06:45:30|2895.71|2882.71|2892.75|2879.75|2895.71|2882.71|2892.7|2879.7|35
1622012810000|2021-05-26 07:06:50|2877.18|2864.18|2876.95|2863.95|2877.27|2864.27|2876.43|2863.43|37
1622011540000|2021-05-26 06:45:40|2892.76|2879.76|2891.79|2878.79|2892.76|2879.76|2891.51|2878.51|38
1622012820000|2021-05-26 07:07:00|2876.96|2863.96|2876.35|2863.35|2876.96|2863.96|2876.34|2863.34|34
1622011550000|2021-05-26 06:45:50|2891.77|2878.77|2891.36|2878.36|2891.85|2878.85|2891.05|2878.05|40
1622012830000|2021-05-26 07:07:10|2876.36|2863.36|2874.69|2861.69|2876.43|2863.43|2874.13|2861.13|29
1622011560000|2021-05-26 06:46:00|2891.4|2878.4|2894.14|2881.14|2894.39|2881.39|2891.4|2878.4|36
1622012840000|2021-05-26 07:07:20|2874.75|2861.75|2874.78|2861.78|2875.85|2862.85|2874.59|2861.59|33
1622011570000|2021-05-26 06:46:10|2894.13|2881.13|2895.64|2882.64|2895.64|2882.64|2893.79|2880.79|34
1622012850000|2021-05-26 07:07:30|2874.51|2861.51|2875.59|2862.59|2875.59|2862.59|2873.79|2860.79|35
1622011580000|2021-05-26 06:46:20|2895.61|2882.61|2894.69|2881.69|2895.61|2882.61|2893.43|2880.43|36
1622012860000|2021-05-26 07:07:40|2875.99|2862.99|2873.64|2860.64|2876.19|2863.19|2873.64|2860.64|35
1622011590000|2021-05-26 06:46:30|2894.61|2881.61|2891.96|2878.96|2894.65|2881.65|2891.96|2878.96|35
1622012870000|2021-05-26 07:07:50|2873.54|2860.54|2873.72|2860.72|2873.86|2860.86|2873.54|2860.54|22
1622011600000|2021-05-26 06:46:40|2891.95|2878.95|2890.79|2877.79|2891.95|2878.95|2890.7|2877.7|32
1622011610000|2021-05-26 06:46:50|2890.82|2877.82|2888.08|2875.08|2890.96|2877.96|2888.08|2875.08|33
1622012880000|2021-05-26 07:08:00|2873.67|2860.67|2873.5|2860.5|2873.67|2860.67|2872.72|2859.72|32
1622011620000|2021-05-26 06:47:00|2887.85|2874.85|2891.51|2878.51|2891.58|2878.58|2885.89|2872.89|38
1622011630000|2021-05-26 06:47:10|2891.54|2878.54|2889.97|2876.97|2891.54|2878.54|2888.98|2875.98|34
1622012890000|2021-05-26 07:08:10|2873.44|2860.44|2874.46|2861.46|2875.62|2862.62|2873.3|2860.3|36
1622011640000|2021-05-26 06:47:20|2889.9|2876.9|2890.44|2877.44|2890.44|2877.44|2889.55|2876.55|24
1622012900000|2021-05-26 07:08:20|2874.45|2861.45|2873.78|2860.78|2874.72|2861.72|2873.77|2860.77|31
1622011650000|2021-05-26 06:47:30|2890.45|2877.45|2889.94|2876.94|2890.54|2877.54|2889.88|2876.88|26
1622011660000|2021-05-26 06:47:40|2890.03|2877.03|2889.6|2876.6|2890.55|2877.55|2889.56|2876.56|23
1622012910000|2021-05-26 07:08:30|2873.7|2860.7|2873.75|2860.75|2873.75|2860.75|2872.64|2859.64|22
1622011670000|2021-05-26 06:47:50|2889.5|2876.5|2886.54|2873.54|2889.5|2876.5|2885.87|2872.87|35
1622011680000|2021-05-26 06:48:00|2886.57|2873.57|2884.64|2871.64|2886.58|2873.58|2883.71|2870.71|39
1622012920000|2021-05-26 07:08:40|2873.76|2860.76|2871.97|2858.97|2873.76|2860.76|2871.88|2858.88|32
1622011690000|2021-05-26 06:48:10|2884.61|2871.61|2884.45|2871.45|2885.18|2872.18|2882.34|2869.34|39
1622011700000|2021-05-26 06:48:20|2884.48|2871.48|2883.24|2870.24|2884.76|2871.76|2882.94|2869.94|35
1622012930000|2021-05-26 07:08:50|2871.98|2858.98|2870.38|2857.38|2872.12|2859.12|2870.34|2857.34|28
1622011710000|2021-05-26 06:48:30|2883.26|2870.26|2882.06|2869.06|2883.26|2870.26|2882.02|2869.02|32
1622012940000|2021-05-26 07:09:00|2870.04|2857.04|2869.98|2856.98|2870.84|2857.84|2869.64|2856.64|28
1622011720000|2021-05-26 06:48:40|2881.99|2868.99|2877.72|2864.72|2882.11|2869.11|2877.72|2864.72|34
1622012950000|2021-05-26 07:09:10|2869.91|2856.91|2870.32|2857.32|2870.33|2857.33|2869.9|2856.9|24
1622011730000|2021-05-26 06:48:50|2877.69|2864.69|2877.95|2864.95|2878.39|2865.39|2876.47|2863.47|38
1622012960000|2021-05-26 07:09:20|2870.33|2857.33|2869.94|2856.94|2870.33|2857.33|2869.85|2856.85|21
1622011740000|2021-05-26 06:49:00|2877.94|2864.94|2877.88|2864.88|2878.19|2865.19|2876.84|2863.84|38
1622011750000|2021-05-26 06:49:10|2877.89|2864.89|2882.12|2869.12|2882.12|2869.12|2877.35|2864.35|37
1622012970000|2021-05-26 07:09:30|2869.93|2856.93|2870.89|2857.89|2870.89|2857.89|2869.81|2856.81|22
1622011760000|2021-05-26 06:49:20|2882.15|2869.15|2885.4|2872.4|2885.4|2872.4|2881.94|2868.94|35
1622012980000|2021-05-26 07:09:40|2870.77|2857.77|2871.22|2858.22|2871.22|2858.22|2870.05|2857.05|27
1622011770000|2021-05-26 06:49:30|2885.42|2872.42|2882.09|2869.09|2885.44|2872.44|2882.09|2869.09|33
1622012990000|2021-05-26 07:09:50|2870.68|2857.68|2869.14|2856.14|2870.88|2857.88|2869.14|2856.14|34
1622011780000|2021-05-26 06:49:40|2882.05|2869.05|2879.16|2866.16|2882.39|2869.39|2879.11|2866.11|35
1622013000000|2021-05-26 07:10:00|2869.11|2856.11|2868.87|2855.87|2869.21|2856.21|2868.52|2855.52|24
1622011790000|2021-05-26 06:49:50|2879.58|2866.58|2880.37|2867.37|2880.37|2867.37|2879.15|2866.15|32
1622013010000|2021-05-26 07:10:10|2868.88|2855.88|2870.4|2857.4|2870.41|2857.41|2868.83|2855.83|28
1622011800000|2021-05-26 06:50:00|2880.38|2867.38|2876.17|2863.17|2880.38|2867.38|2876.17|2863.17|23
1622011810000|2021-05-26 06:50:10|2876.2|2863.2|2877.46|2864.46|2878|2865|2875.86|2862.86|31
1622013020000|2021-05-26 07:10:20|2870.61|2857.61|2872.66|2859.66|2872.81|2859.81|2870.33|2857.33|31
1622011820000|2021-05-26 06:50:20|2877.49|2864.49|2876.58|2863.58|2877.99|2864.99|2876.37|2863.37|33
1622013030000|2021-05-26 07:10:30|2872.46|2859.46|2872.12|2859.12|2873.34|2860.34|2871.02|2858.02|35
1622011830000|2021-05-26 06:50:30|2876.54|2863.54|2876.06|2863.06|2876.57|2863.57|2876.05|2863.05|22
1622011840000|2021-05-26 06:50:40|2876.19|2863.19|2875.33|2862.33|2876.58|2863.58|2875.33|2862.33|28
1622013040000|2021-05-26 07:10:40|2872.14|2859.14|2872.35|2859.35|2872.97|2859.97|2872.08|2859.08|34
1622011850000|2021-05-26 06:50:50|2875.41|2862.41|2875.32|2862.32|2875.5|2862.5|2875.11|2862.11|21
1622011860000|2021-05-26 06:51:00|2875.26|2862.26|2875.6|2862.6|2875.84|2862.84|2874.22|2861.22|35
1622013050000|2021-05-26 07:10:50|2872.44|2859.44|2872.38|2859.38|2872.49|2859.49|2871.93|2858.93|31
1622011870000|2021-05-26 06:51:10|2875.66|2862.66|2881.04|2868.04|2881.44|2868.44|2875.66|2862.66|39
1622011880000|2021-05-26 06:51:20|2880.94|2867.94|2879.89|2866.89|2881.07|2868.07|2878.71|2865.71|33
1622013060000|2021-05-26 07:11:00|2872.39|2859.39|2871.81|2858.81|2872.51|2859.51|2871.57|2858.57|24
1622011890000|2021-05-26 06:51:30|2879.54|2866.54|2879.61|2866.61|2879.82|2866.82|2879.08|2866.08|31
1622011900000|2021-05-26 06:51:40|2880.06|2867.06|2879.67|2866.67|2880.06|2867.06|2879.4|2866.4|24
1622013070000|2021-05-26 07:11:10|2871.85|2858.85|2870.06|2857.06|2872.08|2859.08|2870.06|2857.06|35
1622011910000|2021-05-26 06:51:50|2879.66|2866.66|2879.29|2866.29|2879.87|2866.87|2878.51|2865.51|35
1622011920000|2021-05-26 06:52:00|2879.21|2866.21|2880.9|2867.9|2880.93|2867.93|2879.11|2866.11|36
1622013080000|2021-05-26 07:11:20|2870.05|2857.05|2872.16|2859.16|2872.22|2859.22|2870.05|2857.05|31
1622011930000|2021-05-26 06:52:10|2880.89|2867.89|2885.29|2872.29|2885.29|2872.29|2880.87|2867.87|35
1622013090000|2021-05-26 07:11:30|2872.52|2859.52|2873.09|2860.09|2875.58|2862.58|2872.52|2859.52|38
1622011940000|2021-05-26 06:52:20|2885.24|2872.24|2887.52|2874.52|2887.52|2874.52|2885.16|2872.16|33
1622011950000|2021-05-26 06:52:30|2887.54|2874.54|2887.81|2874.81|2888.05|2875.05|2887.22|2874.22|26
1622013100000|2021-05-26 07:11:40|2872.75|2859.75|2872.53|2859.53|2872.9|2859.9|2872.32|2859.32|34
1622011960000|2021-05-26 06:52:40|2887.84|2874.84|2887.14|2874.14|2887.87|2874.87|2887.01|2874.01|29
1622011970000|2021-05-26 06:52:50|2887.12|2874.12|2886.57|2873.57|2887.12|2874.12|2886.57|2873.57|16
1622013110000|2021-05-26 07:11:50|2872.52|2859.52|2873.55|2860.55|2874.77|2861.77|2872.52|2859.52|30
1622011980000|2021-05-26 06:53:00|2886.59|2873.59|2888.47|2875.47|2888.47|2875.47|2886.59|2873.59|17
1622013120000|2021-05-26 07:12:00|2873.57|2860.57|2874.54|2861.54|2875.13|2862.13|2873.57|2860.57|24
1622011990000|2021-05-26 06:53:10|2888.98|2875.98|2885.61|2872.61|2889.19|2876.19|2885.61|2872.61|31
1622012000000|2021-05-26 06:53:20|2885.69|2872.69|2885.98|2872.98|2886.47|2873.47|2884.38|2871.38|34
1622013130000|2021-05-26 07:12:10|2873.66|2860.66|2874.04|2861.04|2875.65|2862.65|2873.56|2860.56|38
1622012010000|2021-05-26 06:53:30|2886.04|2873.04|2884.08|2871.08|2886.43|2873.43|2883.6|2870.6|28
1622013140000|2021-05-26 07:12:20|2874.06|2861.06|2874.79|2861.79|2874.85|2861.85|2874.04|2861.04|26
1622012020000|2021-05-26 06:53:40|2883.88|2870.88|2885.76|2872.76|2886.42|2873.42|2883.53|2870.53|37
1622013150000|2021-05-26 07:12:30|2874.81|2861.81|2875.65|2862.65|2877.25|2864.25|2874.81|2861.81|38
1622012030000|2021-05-26 06:53:50|2885.29|2872.29|2885.76|2872.76|2885.86|2872.86|2885.11|2872.11|35
1622013160000|2021-05-26 07:12:40|2875.67|2862.67|2875.08|2862.08|2875.88|2862.88|2875.01|2862.01|34
1622012040000|2021-05-26 06:54:00|2885.97|2872.97|2886.4|2873.4|2886.77|2873.77|2885.85|2872.85|33
1622012050000|2021-05-26 06:54:10|2886.41|2873.41|2885.43|2872.43|2886.67|2873.67|2885.42|2872.42|32
1622013170000|2021-05-26 07:12:50|2875.13|2862.13|2875.58|2862.58|2875.89|2862.89|2875.11|2862.11|29
1622012060000|2021-05-26 06:54:20|2885.27|2872.27|2887.15|2874.15|2887.19|2874.19|2885.27|2872.27|32
1622012070000|2021-05-26 06:54:30|2887.12|2874.12|2887.49|2874.49|2887.49|2874.49|2887.09|2874.09|19
1622013180000|2021-05-26 07:13:00|2875.7|2862.7|2875.73|2862.73|2875.84|2862.84|2875.12|2862.12|27
1622012080000|2021-05-26 06:54:40|2887.47|2874.47|2888.77|2875.77|2888.8|2875.8|2887.47|2874.47|27
1622013190000|2021-05-26 07:13:10|2875.69|2862.69|2874.57|2861.57|2875.83|2862.83|2874.11|2861.11|35
1622012090000|2021-05-26 06:54:50|2888.78|2875.78|2889.16|2876.16|2889.16|2876.16|2888.28|2875.28|30
1622012100000|2021-05-26 06:55:00|2889.07|2876.07|2889.63|2876.63|2889.63|2876.63|2887.86|2874.86|24
1622013200000|2021-05-26 07:13:20|2874.45|2861.45|2874.62|2861.62|2875.57|2862.57|2874.23|2861.23|32
1622012110000|2021-05-26 06:55:10|2889.51|2876.51|2888.04|2875.04|2889.51|2876.51|2887.81|2874.81|28
1622012120000|2021-05-26 06:55:20|2887.77|2874.77|2887.09|2874.09|2888|2875|2887.06|2874.06|31
1622013210000|2021-05-26 07:13:30|2874.45|2861.45|2876.89|2863.89|2876.92|2863.92|2874.45|2861.45|21
1622012130000|2021-05-26 06:55:30|2886.62|2873.62|2885.42|2872.42|2886.62|2873.62|2885.17|2872.17|36
1622012140000|2021-05-26 06:55:40|2885.24|2872.24|2882.63|2869.63|2885.29|2872.29|2882|2869|32
1622013220000|2021-05-26 07:13:40|2877.03|2864.03|2878.59|2865.59|2879.3|2866.3|2876.88|2863.88|33
1622012150000|2021-05-26 06:55:50|2882.62|2869.62|2883.56|2870.56|2883.64|2870.64|2882.62|2869.62|28
1622013230000|2021-05-26 07:13:50|2878.57|2865.57|2878.98|2865.98|2879.09|2866.09|2878.57|2865.57|18
1622012160000|2021-05-26 06:56:00|2883.68|2870.68|2886.05|2873.05|2886.1|2873.1|2883.66|2870.66|34
1622012170000|2021-05-26 06:56:10|2885.95|2872.95|2886.21|2873.21|2886.48|2873.48|2885.94|2872.94|29
1622013240000|2021-05-26 07:14:00|2879.06|2866.06|2880.86|2867.86|2880.86|2867.86|2878.86|2865.86|15
1622012180000|2021-05-26 06:56:20|2886.47|2873.47|2884.47|2871.47|2886.57|2873.57|2884.47|2871.47|33
1622012190000|2021-05-26 06:56:30|2884.58|2871.58|2884.07|2871.07|2885.96|2872.96|2883.76|2870.76|28
1622013250000|2021-05-26 07:14:10|2880.89|2867.89|2880.86|2867.86|2881.43|2868.43|2880.76|2867.76|26
1622012200000|2021-05-26 06:56:40|2883.56|2870.56|2884.09|2871.09|2884.91|2871.91|2883.38|2870.38|34
1622012210000|2021-05-26 06:56:50|2884.25|2871.25|2885.65|2872.65|2885.78|2872.78|2884.05|2871.05|26
1622013260000|2021-05-26 07:14:20|2880.9|2867.9|2879.22|2866.22|2880.9|2867.9|2879.12|2866.12|32
1622012220000|2021-05-26 06:57:00|2885.63|2872.63|2884.41|2871.41|2885.81|2872.81|2883.28|2870.28|37
1622013270000|2021-05-26 07:14:30|2879.31|2866.31|2883.4|2870.4|2883.4|2870.4|2879.3|2866.3|28
1622012230000|2021-05-26 06:57:10|2884.44|2871.44|2885.75|2872.75|2885.82|2872.82|2884.42|2871.42|30
1622012240000|2021-05-26 06:57:20|2885.58|2872.58|2885.21|2872.21|2885.66|2872.66|2884.71|2871.71|21
1622013280000|2021-05-26 07:14:40|2883.49|2870.49|2880.97|2867.97|2883.49|2870.49|2880.84|2867.84|35
1622012250000|2021-05-26 06:57:30|2885.23|2872.23|2884.98|2871.98|2885.46|2872.46|2884.32|2871.32|27
1622012260000|2021-05-26 06:57:40|2884.94|2871.94|2884.03|2871.03|2884.98|2871.98|2883.57|2870.57|32
1622013290000|2021-05-26 07:14:50|2880.79|2867.79|2880.99|2867.99|2881.67|2868.67|2880.56|2867.56|36
1622012270000|2021-05-26 06:57:50|2883.87|2870.87|2883.93|2870.93|2885.24|2872.24|2883.56|2870.56|29
1622012280000|2021-05-26 06:58:00|2884.12|2871.12|2882.21|2869.21|2884.22|2871.22|2882.02|2869.02|34
1622013300000|2021-05-26 07:15:00|2881.11|2868.11|2884.31|2871.31|2884.31|2871.31|2881.1|2868.1|34
1622012290000|2021-05-26 06:58:10|2882.2|2869.2|2882.5|2869.5|2883.48|2870.48|2882.11|2869.11|34
1622012300000|2021-05-26 06:58:20|2882.51|2869.51|2882.71|2869.71|2882.99|2869.99|2882.43|2869.43|29
1622013310000|2021-05-26 07:15:10|2884.66|2871.66|2885.66|2872.66|2886.45|2873.45|2884.66|2871.66|38
1622012310000|2021-05-26 06:58:30|2883.02|2870.02|2883.38|2870.38|2883.49|2870.49|2882.72|2869.72|32
1622013320000|2021-05-26 07:15:20|2885.36|2872.36|2886.39|2873.39|2887.53|2874.53|2885.36|2872.36|35
1622012320000|2021-05-26 06:58:40|2883.56|2870.56|2882.67|2869.67|2884.06|2871.06|2882.61|2869.61|35
1622012330000|2021-05-26 06:58:50|2882.59|2869.59|2883.05|2870.05|2883.05|2870.05|2882.59|2869.59|30
1622013330000|2021-05-26 07:15:30|2886.68|2873.68|2887.8|2874.8|2887.8|2874.8|2886.53|2873.53|33
1622012340000|2021-05-26 06:59:00|2883.03|2870.03|2882.79|2869.79|2883.03|2870.03|2882.76|2869.76|20
1622013340000|2021-05-26 07:15:40|2887.78|2874.78|2886.71|2873.71|2887.79|2874.79|2885.72|2872.72|31
1622012350000|2021-05-26 06:59:10|2882.86|2869.86|2885.02|2872.02|2885.02|2872.02|2882.71|2869.71|31
1622013350000|2021-05-26 07:15:50|2886.89|2873.89|2884.98|2871.98|2886.95|2873.95|2884.26|2871.26|27
1622012360000|2021-05-26 06:59:20|2885.07|2872.07|2886.24|2873.24|2886.5|2873.5|2884.94|2871.94|33
1622012370000|2021-05-26 06:59:30|2886.16|2873.16|2886.5|2873.5|2887.03|2874.03|2886.08|2873.08|33
1622013360000|2021-05-26 07:16:00|2885.21|2872.21|2885.06|2872.06|2886.15|2873.15|2884.59|2871.59|36
1622012380000|2021-05-26 06:59:40|2886.31|2873.31|2887.15|2874.15|2887.15|2874.15|2886.13|2873.13|22
1622012390000|2021-05-26 06:59:50|2887.18|2874.18|2888.36|2875.36|2888.56|2875.56|2887.18|2874.18|25
1622013370000|2021-05-26 07:16:10|2885.03|2872.03|2882.94|2869.94|2885.03|2872.03|2882.33|2869.33|36
1622012400000|2021-05-26 07:00:00|2888.27|2875.27|2890.75|2877.75|2890.76|2877.76|2888.2|2875.2|35
1622012410000|2021-05-26 07:00:10|2890.84|2877.84|2892.1|2879.1|2892.77|2879.77|2890.11|2877.11|34
1622013380000|2021-05-26 07:16:20|2883.02|2870.02|2884.4|2871.4|2885.09|2872.09|2882.89|2869.89|27
1622012420000|2021-05-26 07:00:20|2892.05|2879.05|2890.28|2877.28|2892.05|2879.05|2889.96|2876.96|32
1622012430000|2021-05-26 07:00:30|2890.4|2877.4|2888.68|2875.68|2890.4|2877.4|2888.68|2875.68|33
1622013390000|2021-05-26 07:16:30|2884.22|2871.22|2882.74|2869.74|2885.05|2872.05|2882.73|2869.73|30
1622012440000|2021-05-26 07:00:40|2888.19|2875.19|2884.75|2871.75|2888.65|2875.65|2884.75|2871.75|34
1622012450000|2021-05-26 07:00:50|2884.73|2871.73|2887.08|2874.08|2887.08|2874.08|2883.8|2870.8|35
1622013400000|2021-05-26 07:16:40|2882.66|2869.66|2881.66|2868.66|2883.37|2870.37|2881.66|2868.66|18
1622012460000|2021-05-26 07:01:00|2887.1|2874.1|2885.97|2872.97|2887.54|2874.54|2885.97|2872.97|36
1622013410000|2021-05-26 07:16:50|2881.65|2868.65|2879.77|2866.77|2881.66|2868.66|2879.71|2866.71|19
1622012470000|2021-05-26 07:01:10|2885.92|2872.92|2883.84|2870.84|2886.51|2873.51|2883.84|2870.84|31
1622012480000|2021-05-26 07:01:20|2884.18|2871.18|2882.43|2869.43|2884.42|2871.42|2882.43|2869.43|30
1622013420000|2021-05-26 07:17:00|2879.76|2866.76|2875.21|2862.21|2879.98|2866.98|2875.21|2862.21|31
1622012490000|2021-05-26 07:01:30|2882.35|2869.35|2881.9|2868.9|2883.15|2870.15|2881.9|2868.9|24
1622013430000|2021-05-26 07:17:10|2874.68|2861.68|2872.32|2859.32|2875|2862|2872.32|2859.32|30
1622012500000|2021-05-26 07:01:40|2881.74|2868.74|2881.37|2868.37|2881.79|2868.79|2881.14|2868.14|33
1622013440000|2021-05-26 07:17:20|2872.4|2859.4|2871.79|2858.79|2872.4|2859.4|2871.71|2858.71|33
1622012510000|2021-05-26 07:01:50|2881.22|2868.22|2880.8|2867.8|2881.35|2868.35|2880.67|2867.67|34
1622012520000|2021-05-26 07:02:00|2880.77|2867.77|2880.24|2867.24|2880.77|2867.77|2880.24|2867.24|20
1622013450000|2021-05-26 07:17:30|2871.89|2858.89|2871.75|2858.75|2872.24|2859.24|2871.75|2858.75|34
1622012530000|2021-05-26 07:02:10|2880.14|2867.14|2878.81|2865.81|2880.14|2867.14|2878.13|2865.13|36
1622012540000|2021-05-26 07:02:20|2878.8|2865.8|2877.25|2864.25|2878.9|2865.9|2877.25|2864.25|31
1622013460000|2021-05-26 07:17:40|2871.74|2858.74|2872.26|2859.26|2872.53|2859.53|2871.68|2858.68|29
1622012550000|2021-05-26 07:02:30|2876.87|2863.87|2875.34|2862.34|2877.03|2864.03|2875.3|2862.3|33
1622012560000|2021-05-26 07:02:40|2875.31|2862.31|2875.13|2862.13|2875.84|2862.84|2875.03|2862.03|33
1622013470000|2021-05-26 07:17:50|2872.44|2859.44|2873.18|2860.18|2873.84|2860.84|2872.12|2859.12|33
1622012570000|2021-05-26 07:02:50|2874.95|2861.95|2874.49|2861.49|2874.95|2861.95|2874.37|2861.37|31
1622012580000|2021-05-26 07:03:00|2874.37|2861.37|2874.79|2861.79|2874.92|2861.92|2873.57|2860.57|32
1622013480000|2021-05-26 07:18:00|2873.13|2860.13|2871.51|2858.51|2873.14|2860.14|2871.51|2858.51|25
1622012590000|2021-05-26 07:03:10|2874.77|2861.77|2876.97|2863.97|2877.23|2864.23|2874.71|2861.71|33
1622012600000|2021-05-26 07:03:20|2877.17|2864.17|2874.77|2861.77|2877.24|2864.24|2874.77|2861.77|31
1622013490000|2021-05-26 07:18:10|2871.52|2858.52|2871.02|2858.02|2871.52|2858.52|2870.68|2857.68|26
1622012610000|2021-05-26 07:03:30|2874.59|2861.59|2875.38|2862.38|2875.38|2862.38|2874.28|2861.28|20
1622013500000|2021-05-26 07:18:20|2871|2858|2874.48|2861.48|2874.48|2861.48|2870.92|2857.92|32
1622012620000|2021-05-26 07:03:40|2875.39|2862.39|2876.58|2863.58|2876.77|2863.77|2874.52|2861.52|37
1622012630000|2021-05-26 07:03:50|2876.57|2863.57|2874.95|2861.95|2876.58|2863.58|2874.2|2861.2|33
1622013510000|2021-05-26 07:18:30|2874.51|2861.51|2870.64|2857.64|2874.78|2861.78|2870.64|2857.64|32
1622012640000|2021-05-26 07:04:00|2874.97|2861.97|2879.13|2866.13|2879.13|2866.13|2874.97|2861.97|32
1622012650000|2021-05-26 07:04:10|2879.14|2866.14|2878.99|2865.99|2879.27|2866.27|2878.99|2865.99|25
1622013520000|2021-05-26 07:18:40|2870.61|2857.61|2869.34|2856.34|2870.61|2857.61|2869.17|2856.17|32
1622012660000|2021-05-26 07:04:20|2879|2866|2880.01|2867.01|2880.07|2867.07|2878.99|2865.99|23
1622012670000|2021-05-26 07:04:30|2880.16|2867.16|2879.61|2866.61|2881.84|2868.84|2879.51|2866.51|35
1622013530000|2021-05-26 07:18:50|2869.33|2856.33|2868.95|2855.95|2869.51|2856.51|2868.95|2855.95|30
1622012680000|2021-05-26 07:04:40|2879.63|2866.63|2877.77|2864.77|2879.88|2866.88|2877.69|2864.69|32
1622013540000|2021-05-26 07:19:00|2869.09|2856.09|2869.96|2856.96|2870.39|2857.39|2869.02|2856.02|31
1622012690000|2021-05-26 07:04:50|2877.81|2864.81|2877.82|2864.82|2878.31|2865.31|2877.81|2864.81|28
1622012700000|2021-05-26 07:05:00|2877.77|2864.77|2879.45|2866.45|2879.64|2866.64|2877.77|2864.77|30
1622013550000|2021-05-26 07:19:10|2869.93|2856.93|2868.17|2855.17|2870.05|2857.05|2868.17|2855.17|24
1622012710000|2021-05-26 07:05:10|2879.71|2866.71|2881.51|2868.51|2881.51|2868.51|2879.57|2866.57|31
1622012720000|2021-05-26 07:05:20|2881.52|2868.52|2880.11|2867.11|2881.58|2868.58|2879.67|2866.67|27
1622013560000|2021-05-26 07:19:20|2868.19|2855.19|2868.07|2855.07|2868.19|2855.19|2867.84|2854.84|11
1622012730000|2021-05-26 07:05:30|2880.18|2867.18|2881.99|2868.99|2881.99|2868.99|2878.98|2865.98|35
1622013570000|2021-05-26 07:19:30|2868.21|2855.21|2868.85|2855.85|2868.87|2855.87|2867.34|2854.34|29
1622012740000|2021-05-26 07:05:40|2882|2869|2880.78|2867.78|2882.15|2869.15|2880.61|2867.61|27
1622012750000|2021-05-26 07:05:50|2880.7|2867.7|2880.86|2867.86|2881.07|2868.07|2880.26|2867.26|30
1622012760000|2021-05-26 07:06:00|2880.87|2867.87|2880.43|2867.43|2880.99|2867.99|2880.07|2867.07|30
1622013580000|2021-05-26 07:19:40|2868.83|2855.83|2870.14|2857.14|2870.15|2857.15|2868.55|2855.55|27
1622012770000|2021-05-26 07:06:10|2880.38|2867.38|2879.77|2866.77|2880.82|2867.82|2879.39|2866.39|27
1622012780000|2021-05-26 07:06:20|2879.79|2866.79|2879.73|2866.73|2880.33|2867.33|2879.61|2866.61|35
1622013590000|2021-05-26 07:19:50|2869.97|2856.97|2869.04|2856.04|2872.01|2859.01|2869.04|2856.04|26
1622012790000|2021-05-26 07:06:30|2879.82|2866.82|2879.19|2866.19|2879.87|2866.87|2879.19|2866.19|32
1622012800000|2021-05-26 07:06:40|2879.22|2866.22|2877.74|2864.74|2879.43|2866.43|2877.74|2864.74|18
1622013600000|2021-05-26 07:20:00|2869.01|2856.01|2869.42|2856.42|2869.95|2856.95|2868.56|2855.56|35
1622012810000|2021-05-26 07:06:50|2877.18|2864.18|2876.95|2863.95|2877.27|2864.27|2876.43|2863.43|37
1622012820000|2021-05-26 07:07:00|2876.96|2863.96|2876.35|2863.35|2876.96|2863.96|2876.34|2863.34|34
1622013610000|2021-05-26 07:20:10|2869.44|2856.44|2869.35|2856.35|2869.69|2856.69|2868.85|2855.85|30
1622012830000|2021-05-26 07:07:10|2876.36|2863.36|2874.69|2861.69|2876.43|2863.43|2874.13|2861.13|29
1622012840000|2021-05-26 07:07:20|2874.75|2861.75|2874.78|2861.78|2875.85|2862.85|2874.59|2861.59|33
1622013620000|2021-05-26 07:20:20|2869.53|2856.53|2868.88|2855.88|2869.53|2856.53|2868.33|2855.33|33
1622012850000|2021-05-26 07:07:30|2874.51|2861.51|2875.59|2862.59|2875.59|2862.59|2873.79|2860.79|35
1622012860000|2021-05-26 07:07:40|2875.99|2862.99|2873.64|2860.64|2876.19|2863.19|2873.64|2860.64|35
1622013630000|2021-05-26 07:20:30|2868.87|2855.87|2869.83|2856.83|2870.06|2857.06|2868.22|2855.22|33
1622012870000|2021-05-26 07:07:50|2873.54|2860.54|2873.72|2860.72|2873.86|2860.86|2873.54|2860.54|22
1622013640000|2021-05-26 07:20:40|2869.82|2856.82|2870.85|2857.85|2870.85|2857.85|2869.63|2856.63|30
1622012880000|2021-05-26 07:08:00|2873.67|2860.67|2873.5|2860.5|2873.67|2860.67|2872.72|2859.72|32
1622013650000|2021-05-26 07:20:50|2870.87|2857.87|2875.07|2862.07|2875.07|2862.07|2870.84|2857.84|30
1622012890000|2021-05-26 07:08:10|2873.44|2860.44|2874.46|2861.46|2875.62|2862.62|2873.3|2860.3|36
1622012900000|2021-05-26 07:08:20|2874.45|2861.45|2873.78|2860.78|2874.72|2861.72|2873.77|2860.77|31
1622013660000|2021-05-26 07:21:00|2875.13|2862.13|2873.11|2860.11|2875.21|2862.21|2872.88|2859.88|33
1622012910000|2021-05-26 07:08:30|2873.7|2860.7|2873.75|2860.75|2873.75|2860.75|2872.64|2859.64|22
1622013670000|2021-05-26 07:21:10|2873.14|2860.14|2871.2|2858.2|2873.31|2860.31|2871.2|2858.2|24
1622012920000|2021-05-26 07:08:40|2873.76|2860.76|2871.97|2858.97|2873.76|2860.76|2871.88|2858.88|32
1622013680000|2021-05-26 07:21:20|2871.21|2858.21|2872.47|2859.47|2873.89|2860.89|2871.21|2858.21|35
1622012930000|2021-05-26 07:08:50|2871.98|2858.98|2870.38|2857.38|2872.12|2859.12|2870.34|2857.34|28
1622013690000|2021-05-26 07:21:30|2872.43|2859.43|2871.9|2858.9|2872.43|2859.43|2871.82|2858.82|24
1622012940000|2021-05-26 07:09:00|2870.04|2857.04|2869.98|2856.98|2870.84|2857.84|2869.64|2856.64|28
1622012950000|2021-05-26 07:09:10|2869.91|2856.91|2870.32|2857.32|2870.33|2857.33|2869.9|2856.9|24
1622013700000|2021-05-26 07:21:40|2871.84|2858.84|2872.26|2859.26|2872.26|2859.26|2871.32|2858.32|25
1622012960000|2021-05-26 07:09:20|2870.33|2857.33|2869.94|2856.94|2870.33|2857.33|2869.85|2856.85|21
1622012970000|2021-05-26 07:09:30|2869.93|2856.93|2870.89|2857.89|2870.89|2857.89|2869.81|2856.81|22
1622013710000|2021-05-26 07:21:50|2872.33|2859.33|2871.36|2858.36|2872.33|2859.33|2871.36|2858.36|26
1622012980000|2021-05-26 07:09:40|2870.77|2857.77|2871.22|2858.22|2871.22|2858.22|2870.05|2857.05|27
1622012990000|2021-05-26 07:09:50|2870.68|2857.68|2869.14|2856.14|2870.88|2857.88|2869.14|2856.14|34
1622013720000|2021-05-26 07:22:00|2871.32|2858.32|2872.52|2859.52|2873.2|2860.2|2871.12|2858.12|31
1622013000000|2021-05-26 07:10:00|2869.11|2856.11|2868.87|2855.87|2869.21|2856.21|2868.52|2855.52|24
1622013730000|2021-05-26 07:22:10|2872.54|2859.54|2871.4|2858.4|2873.97|2860.97|2871.4|2858.4|29
1622013010000|2021-05-26 07:10:10|2868.88|2855.88|2870.4|2857.4|2870.41|2857.41|2868.83|2855.83|28
1622013020000|2021-05-26 07:10:20|2870.61|2857.61|2872.66|2859.66|2872.81|2859.81|2870.33|2857.33|31
1622013740000|2021-05-26 07:22:20|2871.43|2858.43|2870.74|2857.74|2871.7|2858.7|2870.67|2857.67|23
1622013030000|2021-05-26 07:10:30|2872.46|2859.46|2872.12|2859.12|2873.34|2860.34|2871.02|2858.02|35
1622013040000|2021-05-26 07:10:40|2872.14|2859.14|2872.35|2859.35|2872.97|2859.97|2872.08|2859.08|34
1622013750000|2021-05-26 07:22:30|2870.75|2857.75|2871.81|2858.81|2871.87|2858.87|2869.56|2856.56|33
1622013050000|2021-05-26 07:10:50|2872.44|2859.44|2872.38|2859.38|2872.49|2859.49|2871.93|2858.93|31
1622013060000|2021-05-26 07:11:00|2872.39|2859.39|2871.81|2858.81|2872.51|2859.51|2871.57|2858.57|24
1622013760000|2021-05-26 07:22:40|2871.79|2858.79|2871.05|2858.05|2871.83|2858.83|2870.71|2857.71|25
1622013070000|2021-05-26 07:11:10|2871.85|2858.85|2870.06|2857.06|2872.08|2859.08|2870.06|2857.06|35
1622013080000|2021-05-26 07:11:20|2870.05|2857.05|2872.16|2859.16|2872.22|2859.22|2870.05|2857.05|31
1622013770000|2021-05-26 07:22:50|2871.28|2858.28|2871.67|2858.67|2871.74|2858.74|2871.22|2858.22|28
1622013090000|2021-05-26 07:11:30|2872.52|2859.52|2873.09|2860.09|2875.58|2862.58|2872.52|2859.52|38
1622013100000|2021-05-26 07:11:40|2872.75|2859.75|2872.53|2859.53|2872.9|2859.9|2872.32|2859.32|34
1622013780000|2021-05-26 07:23:00|2871.76|2858.76|2871.67|2858.67|2872.14|2859.14|2870.92|2857.92|33
1622013110000|2021-05-26 07:11:50|2872.52|2859.52|2873.55|2860.55|2874.77|2861.77|2872.52|2859.52|30
1622013790000|2021-05-26 07:23:10|2871.66|2858.66|2871.23|2858.23|2871.7|2858.7|2871.06|2858.06|22
1622013120000|2021-05-26 07:12:00|2873.57|2860.57|2874.54|2861.54|2875.13|2862.13|2873.57|2860.57|24
1622013130000|2021-05-26 07:12:10|2873.66|2860.66|2874.04|2861.04|2875.65|2862.65|2873.56|2860.56|38
1622013800000|2021-05-26 07:23:20|2870.99|2857.99|2871.28|2858.28|2871.28|2858.28|2869.99|2856.99|31
1622013140000|2021-05-26 07:12:20|2874.06|2861.06|2874.79|2861.79|2874.85|2861.85|2874.04|2861.04|26
1622013150000|2021-05-26 07:12:30|2874.81|2861.81|2875.65|2862.65|2877.25|2864.25|2874.81|2861.81|38
1622013810000|2021-05-26 07:23:30|2871.27|2858.27|2873.19|2860.19|2873.22|2860.22|2870.8|2857.8|26
1622013160000|2021-05-26 07:12:40|2875.67|2862.67|2875.08|2862.08|2875.88|2862.88|2875.01|2862.01|34
1622013170000|2021-05-26 07:12:50|2875.13|2862.13|2875.58|2862.58|2875.89|2862.89|2875.11|2862.11|29
1622013820000|2021-05-26 07:23:40|2873.18|2860.18|2871.27|2858.27|2873.18|2860.18|2871.02|2858.02|32
1622013180000|2021-05-26 07:13:00|2875.7|2862.7|2875.73|2862.73|2875.84|2862.84|2875.12|2862.12|27
1622013830000|2021-05-26 07:23:50|2871.29|2858.29|2871.69|2858.69|2871.69|2858.69|2871.29|2858.29|20
1622013190000|2021-05-26 07:13:10|2875.69|2862.69|2874.57|2861.57|2875.83|2862.83|2874.11|2861.11|35
1622013840000|2021-05-26 07:24:00|2871.61|2858.61|2870.54|2857.54|2871.61|2858.61|2870.4|2857.4|30
1622013200000|2021-05-26 07:13:20|2874.45|2861.45|2874.62|2861.62|2875.57|2862.57|2874.23|2861.23|32
1622013850000|2021-05-26 07:24:10|2870.51|2857.51|2870.14|2857.14|2870.51|2857.51|2869.73|2856.73|22
1622013210000|2021-05-26 07:13:30|2874.45|2861.45|2876.89|2863.89|2876.92|2863.92|2874.45|2861.45|21
1622013860000|2021-05-26 07:24:20|2870.15|2857.15|2870.58|2857.58|2870.76|2857.76|2870.13|2857.13|27
1622013220000|2021-05-26 07:13:40|2877.03|2864.03|2878.59|2865.59|2879.3|2866.3|2876.88|2863.88|33
1622013870000|2021-05-26 07:24:30|2870.65|2857.65|2870.01|2857.01|2870.66|2857.66|2870.01|2857.01|25
1622013230000|2021-05-26 07:13:50|2878.57|2865.57|2878.98|2865.98|2879.09|2866.09|2878.57|2865.57|18
1622013880000|2021-05-26 07:24:40|2870.08|2857.08|2870.22|2857.22|2870.4|2857.4|2870.01|2857.01|22
1622013240000|2021-05-26 07:14:00|2879.06|2866.06|2880.86|2867.86|2880.86|2867.86|2878.86|2865.86|15
1622013890000|2021-05-26 07:24:50|2870.41|2857.41|2869.97|2856.97|2870.65|2857.65|2869.97|2856.97|18
1622013250000|2021-05-26 07:14:10|2880.89|2867.89|2880.86|2867.86|2881.43|2868.43|2880.76|2867.76|26
1622013260000|2021-05-26 07:14:20|2880.9|2867.9|2879.22|2866.22|2880.9|2867.9|2879.12|2866.12|32
1622013900000|2021-05-26 07:25:00|2870.04|2857.04|2872.18|2859.18|2872.61|2859.61|2869.77|2856.77|29
1622013270000|2021-05-26 07:14:30|2879.31|2866.31|2883.4|2870.4|2883.4|2870.4|2879.3|2866.3|28
1622013280000|2021-05-26 07:14:40|2883.49|2870.49|2880.97|2867.97|2883.49|2870.49|2880.84|2867.84|35
1622013910000|2021-05-26 07:25:10|2872.03|2859.03|2871.89|2858.89|2873.01|2860.01|2871.41|2858.41|31
1622013290000|2021-05-26 07:14:50|2880.79|2867.79|2880.99|2867.99|2881.67|2868.67|2880.56|2867.56|36
1622013920000|2021-05-26 07:25:20|2871.68|2858.68|2870.4|2857.4|2871.68|2858.68|2870.2|2857.2|32
1622013300000|2021-05-26 07:15:00|2881.11|2868.11|2884.31|2871.31|2884.31|2871.31|2881.1|2868.1|34
1622013930000|2021-05-26 07:25:30|2870.41|2857.41|2870.66|2857.66|2870.84|2857.84|2870.18|2857.18|26
1622013310000|2021-05-26 07:15:10|2884.66|2871.66|2885.66|2872.66|2886.45|2873.45|2884.66|2871.66|38
1622013940000|2021-05-26 07:25:40|2870.69|2857.69|2870.99|2857.99|2871.19|2858.19|2870.69|2857.69|25
1622013320000|2021-05-26 07:15:20|2885.36|2872.36|2886.39|2873.39|2887.53|2874.53|2885.36|2872.36|35
1622013950000|2021-05-26 07:25:50|2871.04|2858.04|2872.78|2859.78|2873.1|2860.1|2871.04|2858.04|36
1622013330000|2021-05-26 07:15:30|2886.68|2873.68|2887.8|2874.8|2887.8|2874.8|2886.53|2873.53|33
1622013340000|2021-05-26 07:15:40|2887.78|2874.78|2886.71|2873.71|2887.79|2874.79|2885.72|2872.72|31
1622013960000|2021-05-26 07:26:00|2872.74|2859.74|2872.3|2859.3|2872.74|2859.74|2871.99|2858.99|32
1622013350000|2021-05-26 07:15:50|2886.89|2873.89|2884.98|2871.98|2886.95|2873.95|2884.26|2871.26|27
1622013970000|2021-05-26 07:26:10|2872.29|2859.29|2871.67|2858.67|2872.39|2859.39|2870.94|2857.94|29
1622013360000|2021-05-26 07:16:00|2885.21|2872.21|2885.06|2872.06|2886.15|2873.15|2884.59|2871.59|36
1622013980000|2021-05-26 07:26:20|2871.52|2858.52|2872.16|2859.16|2872.27|2859.27|2871.52|2858.52|30
1622013370000|2021-05-26 07:16:10|2885.03|2872.03|2882.94|2869.94|2885.03|2872.03|2882.33|2869.33|36
1622013990000|2021-05-26 07:26:30|2872.14|2859.14|2873.19|2860.19|2873.19|2860.19|2872.09|2859.09|21
1622013380000|2021-05-26 07:16:20|2883.02|2870.02|2884.4|2871.4|2885.09|2872.09|2882.89|2869.89|27
1622014000000|2021-05-26 07:26:40|2873.09|2860.09|2872.14|2859.14|2873.19|2860.19|2872.14|2859.14|20
1622013390000|2021-05-26 07:16:30|2884.22|2871.22|2882.74|2869.74|2885.05|2872.05|2882.73|2869.73|30
1622014010000|2021-05-26 07:26:50|2872.11|2859.11|2871.27|2858.27|2872.14|2859.14|2871.27|2858.27|30
1622013400000|2021-05-26 07:16:40|2882.66|2869.66|2881.66|2868.66|2883.37|2870.37|2881.66|2868.66|18
1622013410000|2021-05-26 07:16:50|2881.65|2868.65|2879.77|2866.77|2881.66|2868.66|2879.71|2866.71|19
1622014020000|2021-05-26 07:27:00|2871.23|2858.23|2871.94|2858.94|2871.94|2858.94|2871.21|2858.21|26
1622013420000|2021-05-26 07:17:00|2879.76|2866.76|2875.21|2862.21|2879.98|2866.98|2875.21|2862.21|31
1622013430000|2021-05-26 07:17:10|2874.68|2861.68|2872.32|2859.32|2875|2862|2872.32|2859.32|30
1622014030000|2021-05-26 07:27:10|2871.97|2858.97|2871.88|2858.88|2873.54|2860.54|2871.7|2858.7|36
1622013440000|2021-05-26 07:17:20|2872.4|2859.4|2871.79|2858.79|2872.4|2859.4|2871.71|2858.71|33
1622013450000|2021-05-26 07:17:30|2871.89|2858.89|2871.75|2858.75|2872.24|2859.24|2871.75|2858.75|34
1622014040000|2021-05-26 07:27:20|2871.84|2858.84|2871.05|2858.05|2872.28|2859.28|2871.05|2858.05|28
1622013460000|2021-05-26 07:17:40|2871.74|2858.74|2872.26|2859.26|2872.53|2859.53|2871.68|2858.68|29
1622013470000|2021-05-26 07:17:50|2872.44|2859.44|2873.18|2860.18|2873.84|2860.84|2872.12|2859.12|33
1622014050000|2021-05-26 07:27:30|2871.11|2858.11|2871|2858|2871.3|2858.3|2871|2858|17
1622013480000|2021-05-26 07:18:00|2873.13|2860.13|2871.51|2858.51|2873.14|2860.14|2871.51|2858.51|25
1622013490000|2021-05-26 07:18:10|2871.52|2858.52|2871.02|2858.02|2871.52|2858.52|2870.68|2857.68|26
1622013500000|2021-05-26 07:18:20|2871|2858|2874.48|2861.48|2874.48|2861.48|2870.92|2857.92|32
1622014060000|2021-05-26 07:27:40|2870.98|2857.98|2870.44|2857.44|2871.13|2858.13|2869.94|2856.94|22
1622013510000|2021-05-26 07:18:30|2874.51|2861.51|2870.64|2857.64|2874.78|2861.78|2870.64|2857.64|32
1622013520000|2021-05-26 07:18:40|2870.61|2857.61|2869.34|2856.34|2870.61|2857.61|2869.17|2856.17|32
1622014070000|2021-05-26 07:27:50|2870.48|2857.48|2870.42|2857.42|2870.62|2857.62|2870.38|2857.38|27
1622013530000|2021-05-26 07:18:50|2869.33|2856.33|2868.95|2855.95|2869.51|2856.51|2868.95|2855.95|30
1622013540000|2021-05-26 07:19:00|2869.09|2856.09|2869.96|2856.96|2870.39|2857.39|2869.02|2856.02|31
1622014080000|2021-05-26 07:28:00|2870.44|2857.44|2870.68|2857.68|2871.11|2858.11|2870.44|2857.44|27
1622013550000|2021-05-26 07:19:10|2869.93|2856.93|2868.17|2855.17|2870.05|2857.05|2868.17|2855.17|24
1622013560000|2021-05-26 07:19:20|2868.19|2855.19|2868.07|2855.07|2868.19|2855.19|2867.84|2854.84|11
1622014090000|2021-05-26 07:28:10|2870.66|2857.66|2870.53|2857.53|2870.93|2857.93|2870.53|2857.53|21
1622013570000|2021-05-26 07:19:30|2868.21|2855.21|2868.85|2855.85|2868.87|2855.87|2867.34|2854.34|29
1622014100000|2021-05-26 07:28:20|2870.54|2857.54|2871.12|2858.12|2871.2|2858.2|2870.54|2857.54|23
1622013580000|2021-05-26 07:19:40|2868.83|2855.83|2870.14|2857.14|2870.15|2857.15|2868.55|2855.55|27
1622014110000|2021-05-26 07:28:30|2871.11|2858.11|2871.3|2858.3|2871.32|2858.32|2871.11|2858.11|15
1622013590000|2021-05-26 07:19:50|2869.97|2856.97|2869.04|2856.04|2872.01|2859.01|2869.04|2856.04|26
1622013600000|2021-05-26 07:20:00|2869.01|2856.01|2869.42|2856.42|2869.95|2856.95|2868.56|2855.56|35
1622014120000|2021-05-26 07:28:40|2871.25|2858.25|2871.06|2858.06|2871.55|2858.55|2871.06|2858.06|13
1622013610000|2021-05-26 07:20:10|2869.44|2856.44|2869.35|2856.35|2869.69|2856.69|2868.85|2855.85|30
1622013620000|2021-05-26 07:20:20|2869.53|2856.53|2868.88|2855.88|2869.53|2856.53|2868.33|2855.33|33
1622014130000|2021-05-26 07:28:50|2871.13|2858.13|2871.5|2858.5|2871.54|2858.54|2871.13|2858.13|25
1622013630000|2021-05-26 07:20:30|2868.87|2855.87|2869.83|2856.83|2870.06|2857.06|2868.22|2855.22|33
1622013640000|2021-05-26 07:20:40|2869.82|2856.82|2870.85|2857.85|2870.85|2857.85|2869.63|2856.63|30
1622014140000|2021-05-26 07:29:00|2871.54|2858.54|2870.07|2857.07|2871.61|2858.61|2870.07|2857.07|30
1622013650000|2021-05-26 07:20:50|2870.87|2857.87|2875.07|2862.07|2875.07|2862.07|2870.84|2857.84|30
1622013660000|2021-05-26 07:21:00|2875.13|2862.13|2873.11|2860.11|2875.21|2862.21|2872.88|2859.88|33
1622014150000|2021-05-26 07:29:10|2869.98|2856.98|2870.17|2857.17|2870.54|2857.54|2869.93|2856.93|23
1622013670000|2021-05-26 07:21:10|2873.14|2860.14|2871.2|2858.2|2873.31|2860.31|2871.2|2858.2|24
1622013680000|2021-05-26 07:21:20|2871.21|2858.21|2872.47|2859.47|2873.89|2860.89|2871.21|2858.21|35
1622014160000|2021-05-26 07:29:20|2870.18|2857.18|2870.21|2857.21|2870.22|2857.22|2870.18|2857.18|13
1622013690000|2021-05-26 07:21:30|2872.43|2859.43|2871.9|2858.9|2872.43|2859.43|2871.82|2858.82|24
1622013700000|2021-05-26 07:21:40|2871.84|2858.84|2872.26|2859.26|2872.26|2859.26|2871.32|2858.32|25
1622014170000|2021-05-26 07:29:30|2870.35|2857.35|2870.26|2857.26|2870.35|2857.35|2870.19|2857.19|15
1622013710000|2021-05-26 07:21:50|2872.33|2859.33|2871.36|2858.36|2872.33|2859.33|2871.36|2858.36|26
1622014180000|2021-05-26 07:29:40|2870.31|2857.31|2870.97|2857.97|2871.28|2858.28|2870.05|2857.05|22
1622013720000|2021-05-26 07:22:00|2871.32|2858.32|2872.52|2859.52|2873.2|2860.2|2871.12|2858.12|31
1622013730000|2021-05-26 07:22:10|2872.54|2859.54|2871.4|2858.4|2873.97|2860.97|2871.4|2858.4|29
1622014190000|2021-05-26 07:29:50|2870.96|2857.96|2870.7|2857.7|2870.96|2857.96|2870.45|2857.45|21
1622013740000|2021-05-26 07:22:20|2871.43|2858.43|2870.74|2857.74|2871.7|2858.7|2870.67|2857.67|23
1622014200000|2021-05-26 07:30:00|2870.72|2857.72|2871.07|2858.07|2871.11|2858.11|2870.62|2857.62|23
1622013750000|2021-05-26 07:22:30|2870.75|2857.75|2871.81|2858.81|2871.87|2858.87|2869.56|2856.56|33
1622014210000|2021-05-26 07:30:10|2871.05|2858.05|2873.02|2860.02|2873.3|2860.3|2871.05|2858.05|18
1622013760000|2021-05-26 07:22:40|2871.79|2858.79|2871.05|2858.05|2871.83|2858.83|2870.71|2857.71|25
1622013770000|2021-05-26 07:22:50|2871.28|2858.28|2871.67|2858.67|2871.74|2858.74|2871.22|2858.22|28
1622014220000|2021-05-26 07:30:20|2873.06|2860.06|2873.11|2860.11|2874.23|2861.23|2873.06|2860.06|25
1622013780000|2021-05-26 07:23:00|2871.76|2858.76|2871.67|2858.67|2872.14|2859.14|2870.92|2857.92|33
1622014230000|2021-05-26 07:30:30|2873.29|2860.29|2872.8|2859.8|2873.29|2860.29|2871.76|2858.76|32
1622013790000|2021-05-26 07:23:10|2871.66|2858.66|2871.23|2858.23|2871.7|2858.7|2871.06|2858.06|22
1622014240000|2021-05-26 07:30:40|2872.52|2859.52|2873.4|2860.4|2873.72|2860.72|2872.52|2859.52|16
1622013800000|2021-05-26 07:23:20|2870.99|2857.99|2871.28|2858.28|2871.28|2858.28|2869.99|2856.99|31
1622014250000|2021-05-26 07:30:50|2873.47|2860.47|2874.04|2861.04|2874.04|2861.04|2872.73|2859.73|30
1622013810000|2021-05-26 07:23:30|2871.27|2858.27|2873.19|2860.19|2873.22|2860.22|2870.8|2857.8|26
1622014260000|2021-05-26 07:31:00|2874.27|2861.27|2875.58|2862.58|2875.83|2862.83|2873.97|2860.97|27
1622013820000|2021-05-26 07:23:40|2873.18|2860.18|2871.27|2858.27|2873.18|2860.18|2871.02|2858.02|32
1622014270000|2021-05-26 07:31:10|2875.59|2862.59|2876.42|2863.42|2876.71|2863.71|2875.59|2862.59|29
1622013830000|2021-05-26 07:23:50|2871.29|2858.29|2871.69|2858.69|2871.69|2858.69|2871.29|2858.29|20
1622013840000|2021-05-26 07:24:00|2871.61|2858.61|2870.54|2857.54|2871.61|2858.61|2870.4|2857.4|30
1622014280000|2021-05-26 07:31:20|2876.54|2863.54|2880.99|2867.99|2880.99|2867.99|2876.4|2863.4|32
1622013850000|2021-05-26 07:24:10|2870.51|2857.51|2870.14|2857.14|2870.51|2857.51|2869.73|2856.73|22
1622013860000|2021-05-26 07:24:20|2870.15|2857.15|2870.58|2857.58|2870.76|2857.76|2870.13|2857.13|27
1622014290000|2021-05-26 07:31:30|2880.4|2867.4|2880.23|2867.23|2881.73|2868.73|2879.89|2866.89|24
1622013870000|2021-05-26 07:24:30|2870.65|2857.65|2870.01|2857.01|2870.66|2857.66|2870.01|2857.01|25
1622014300000|2021-05-26 07:31:40|2880.31|2867.31|2880.2|2867.2|2883.23|2870.23|2879.91|2866.91|29
1622013880000|2021-05-26 07:24:40|2870.08|2857.08|2870.22|2857.22|2870.4|2857.4|2870.01|2857.01|22
1622014310000|2021-05-26 07:31:50|2880.17|2867.17|2879.61|2866.61|2880.25|2867.25|2877.73|2864.73|28
1622013890000|2021-05-26 07:24:50|2870.41|2857.41|2869.97|2856.97|2870.65|2857.65|2869.97|2856.97|18
1622014320000|2021-05-26 07:32:00|2879.62|2866.62|2884.84|2871.84|2884.84|2871.84|2879.62|2866.62|31
1622013900000|2021-05-26 07:25:00|2870.04|2857.04|2872.18|2859.18|2872.61|2859.61|2869.77|2856.77|29
1622014330000|2021-05-26 07:32:10|2884.9|2871.9|2884.94|2871.94|2885.67|2872.67|2884.89|2871.89|34
1622013910000|2021-05-26 07:25:10|2872.03|2859.03|2871.89|2858.89|2873.01|2860.01|2871.41|2858.41|31
1622014340000|2021-05-26 07:32:20|2884.65|2871.65|2884.75|2871.75|2885.37|2872.37|2884.2|2871.2|30
1622013920000|2021-05-26 07:25:20|2871.68|2858.68|2870.4|2857.4|2871.68|2858.68|2870.2|2857.2|32
1622014350000|2021-05-26 07:32:30|2884.76|2871.76|2883.26|2870.26|2884.8|2871.8|2883.25|2870.25|30
1622013930000|2021-05-26 07:25:30|2870.41|2857.41|2870.66|2857.66|2870.84|2857.84|2870.18|2857.18|26
1622013940000|2021-05-26 07:25:40|2870.69|2857.69|2870.99|2857.99|2871.19|2858.19|2870.69|2857.69|25
1622014360000|2021-05-26 07:32:40|2883.12|2870.12|2885.03|2872.03|2885.25|2872.25|2883.12|2870.12|30
1622013950000|2021-05-26 07:25:50|2871.04|2858.04|2872.78|2859.78|2873.1|2860.1|2871.04|2858.04|36
1622014370000|2021-05-26 07:32:50|2884.97|2871.97|2885.31|2872.31|2885.38|2872.38|2884.17|2871.17|31
1622013960000|2021-05-26 07:26:00|2872.74|2859.74|2872.3|2859.3|2872.74|2859.74|2871.99|2858.99|32
1622013970000|2021-05-26 07:26:10|2872.29|2859.29|2871.67|2858.67|2872.39|2859.39|2870.94|2857.94|29
1622014380000|2021-05-26 07:33:00|2885.24|2872.24|2886.17|2873.17|2886.99|2873.99|2885.24|2872.24|33
1622013980000|2021-05-26 07:26:20|2871.52|2858.52|2872.16|2859.16|2872.27|2859.27|2871.52|2858.52|30
1622014390000|2021-05-26 07:33:10|2886.2|2873.2|2885.99|2872.99|2886.55|2873.55|2885.41|2872.41|33
1622013990000|2021-05-26 07:26:30|2872.14|2859.14|2873.19|2860.19|2873.19|2860.19|2872.09|2859.09|21
1622014000000|2021-05-26 07:26:40|2873.09|2860.09|2872.14|2859.14|2873.19|2860.19|2872.14|2859.14|20
1622014400000|2021-05-26 07:33:20|2885.82|2872.82|2887.14|2874.14|2887.14|2874.14|2884.96|2871.96|36
1622014010000|2021-05-26 07:26:50|2872.11|2859.11|2871.27|2858.27|2872.14|2859.14|2871.27|2858.27|30
1622014020000|2021-05-26 07:27:00|2871.23|2858.23|2871.94|2858.94|2871.94|2858.94|2871.21|2858.21|26
1622014410000|2021-05-26 07:33:30|2887.16|2874.16|2886.3|2873.3|2887.35|2874.35|2886.3|2873.3|25
1622014030000|2021-05-26 07:27:10|2871.97|2858.97|2871.88|2858.88|2873.54|2860.54|2871.7|2858.7|36
1622014420000|2021-05-26 07:33:40|2886.07|2873.07|2886.24|2873.24|2886.88|2873.88|2885.92|2872.92|34
1622014040000|2021-05-26 07:27:20|2871.84|2858.84|2871.05|2858.05|2872.28|2859.28|2871.05|2858.05|28
1622014430000|2021-05-26 07:33:50|2886.26|2873.26|2886.47|2873.47|2887.32|2874.32|2886.26|2873.26|26
1622014050000|2021-05-26 07:27:30|2871.11|2858.11|2871|2858|2871.3|2858.3|2871|2858|17
1622014440000|2021-05-26 07:34:00|2886.28|2873.28|2885.78|2872.78|2886.68|2873.68|2885.45|2872.45|35
1622014060000|2021-05-26 07:27:40|2870.98|2857.98|2870.44|2857.44|2871.13|2858.13|2869.94|2856.94|22
1622014450000|2021-05-26 07:34:10|2885.87|2872.87|2884.25|2871.25|2885.87|2872.87|2884.25|2871.25|30
1622014070000|2021-05-26 07:27:50|2870.48|2857.48|2870.42|2857.42|2870.62|2857.62|2870.38|2857.38|27
1622014460000|2021-05-26 07:34:20|2884.27|2871.27|2884.43|2871.43|2884.44|2871.44|2884.17|2871.17|26
1622014080000|2021-05-26 07:28:00|2870.44|2857.44|2870.68|2857.68|2871.11|2858.11|2870.44|2857.44|27
1622014470000|2021-05-26 07:34:30|2884.42|2871.42|2885.61|2872.61|2886.5|2873.5|2884.42|2871.42|30
1622014090000|2021-05-26 07:28:10|2870.66|2857.66|2870.53|2857.53|2870.93|2857.93|2870.53|2857.53|21
1622014480000|2021-05-26 07:34:40|2885.63|2872.63|2884.17|2871.17|2885.7|2872.7|2883.77|2870.77|36
1622014100000|2021-05-26 07:28:20|2870.54|2857.54|2871.12|2858.12|2871.2|2858.2|2870.54|2857.54|23
1622014490000|2021-05-26 07:34:50|2884.41|2871.41|2886.07|2873.07|2886.07|2873.07|2884.27|2871.27|27
1622014110000|2021-05-26 07:28:30|2871.11|2858.11|2871.3|2858.3|2871.32|2858.32|2871.11|2858.11|15
1622014500000|2021-05-26 07:35:00|2886.02|2873.02|2883.61|2870.61|2886.02|2873.02|2883.61|2870.61|29
1622014120000|2021-05-26 07:28:40|2871.25|2858.25|2871.06|2858.06|2871.55|2858.55|2871.06|2858.06|13
1622014510000|2021-05-26 07:35:10|2883.6|2870.6|2882.94|2869.94|2883.68|2870.68|2882.83|2869.83|25
1622014130000|2021-05-26 07:28:50|2871.13|2858.13|2871.5|2858.5|2871.54|2858.54|2871.13|2858.13|25
1622014520000|2021-05-26 07:35:20|2882.8|2869.8|2882.45|2869.45|2882.8|2869.8|2882.32|2869.32|18
1622014140000|2021-05-26 07:29:00|2871.54|2858.54|2870.07|2857.07|2871.61|2858.61|2870.07|2857.07|30
1622014150000|2021-05-26 07:29:10|2869.98|2856.98|2870.17|2857.17|2870.54|2857.54|2869.93|2856.93|23
1622014530000|2021-05-26 07:35:30|2882.47|2869.47|2884.9|2871.9|2884.93|2871.93|2882.45|2869.45|33
1622014160000|2021-05-26 07:29:20|2870.18|2857.18|2870.21|2857.21|2870.22|2857.22|2870.18|2857.18|13
1622014540000|2021-05-26 07:35:40|2884.94|2871.94|2885.02|2872.02|2885.1|2872.1|2884.12|2871.12|33
1622014170000|2021-05-26 07:29:30|2870.35|2857.35|2870.26|2857.26|2870.35|2857.35|2870.19|2857.19|15
1622014550000|2021-05-26 07:35:50|2885.24|2872.24|2885.43|2872.43|2885.78|2872.78|2884.3|2871.3|31
1622014180000|2021-05-26 07:29:40|2870.31|2857.31|2870.97|2857.97|2871.28|2858.28|2870.05|2857.05|22
1622014560000|2021-05-26 07:36:00|2885.52|2872.52|2885.08|2872.08|2885.55|2872.55|2884.93|2871.93|26
1622014190000|2021-05-26 07:29:50|2870.96|2857.96|2870.7|2857.7|2870.96|2857.96|2870.45|2857.45|21
1622014570000|2021-05-26 07:36:10|2885.28|2872.28|2887.95|2874.95|2888.2|2875.2|2885.28|2872.28|28
1622014200000|2021-05-26 07:30:00|2870.72|2857.72|2871.07|2858.07|2871.11|2858.11|2870.62|2857.62|23
1622014580000|2021-05-26 07:36:20|2888.48|2875.48|2887.78|2874.78|2888.72|2875.72|2887.78|2874.78|22
1622014210000|2021-05-26 07:30:10|2871.05|2858.05|2873.02|2860.02|2873.3|2860.3|2871.05|2858.05|18
1622014220000|2021-05-26 07:30:20|2873.06|2860.06|2873.11|2860.11|2874.23|2861.23|2873.06|2860.06|25
1622014590000|2021-05-26 07:36:30|2888.05|2875.05|2888.02|2875.02|2888.6|2875.6|2886.92|2873.92|32
1622014230000|2021-05-26 07:30:30|2873.29|2860.29|2872.8|2859.8|2873.29|2860.29|2871.76|2858.76|32
1622014600000|2021-05-26 07:36:40|2888.07|2875.07|2890.76|2877.76|2890.95|2877.95|2888.07|2875.07|24
1622014240000|2021-05-26 07:30:40|2872.52|2859.52|2873.4|2860.4|2873.72|2860.72|2872.52|2859.52|16
1622014610000|2021-05-26 07:36:50|2890.94|2877.94|2891.79|2878.79|2892.38|2879.38|2890.12|2877.12|36
1622014250000|2021-05-26 07:30:50|2873.47|2860.47|2874.04|2861.04|2874.04|2861.04|2872.73|2859.73|30
1622014620000|2021-05-26 07:37:00|2891.3|2878.3|2893.92|2880.92|2893.92|2880.92|2890.57|2877.57|31
1622014260000|2021-05-26 07:31:00|2874.27|2861.27|2875.58|2862.58|2875.83|2862.83|2873.97|2860.97|27
1622014630000|2021-05-26 07:37:10|2893.9|2880.9|2892.57|2879.57|2893.9|2880.9|2892.41|2879.41|31
1622014270000|2021-05-26 07:31:10|2875.59|2862.59|2876.42|2863.42|2876.71|2863.71|2875.59|2862.59|29
1622014640000|2021-05-26 07:37:20|2892.3|2879.3|2889.05|2876.05|2892.3|2879.3|2888.37|2875.37|37
1622014280000|2021-05-26 07:31:20|2876.54|2863.54|2880.99|2867.99|2880.99|2867.99|2876.4|2863.4|32
1622014290000|2021-05-26 07:31:30|2880.4|2867.4|2880.23|2867.23|2881.73|2868.73|2879.89|2866.89|24
1622014650000|2021-05-26 07:37:30|2888.96|2875.96|2891.94|2878.94|2891.94|2878.94|2888.96|2875.96|34
1622014300000|2021-05-26 07:31:40|2880.31|2867.31|2880.2|2867.2|2883.23|2870.23|2879.91|2866.91|29
1622014660000|2021-05-26 07:37:40|2892.04|2879.04|2891.17|2878.17|2893.25|2880.25|2890.66|2877.66|35
1622014310000|2021-05-26 07:31:50|2880.17|2867.17|2879.61|2866.61|2880.25|2867.25|2877.73|2864.73|28
1622014320000|2021-05-26 07:32:00|2879.62|2866.62|2884.84|2871.84|2884.84|2871.84|2879.62|2866.62|31
1622014670000|2021-05-26 07:37:50|2891.33|2878.33|2891.31|2878.31|2891.79|2878.79|2890.59|2877.59|30
1622014330000|2021-05-26 07:32:10|2884.9|2871.9|2884.94|2871.94|2885.67|2872.67|2884.89|2871.89|34
1622014680000|2021-05-26 07:38:00|2891.38|2878.38|2890.8|2877.8|2891.6|2878.6|2890.79|2877.79|28
1622014340000|2021-05-26 07:32:20|2884.65|2871.65|2884.75|2871.75|2885.37|2872.37|2884.2|2871.2|30
1622014350000|2021-05-26 07:32:30|2884.76|2871.76|2883.26|2870.26|2884.8|2871.8|2883.25|2870.25|30
1622014690000|2021-05-26 07:38:10|2890.58|2877.58|2890.66|2877.66|2890.66|2877.66|2890.52|2877.52|5
1622014360000|2021-05-26 07:32:40|2883.12|2870.12|2885.03|2872.03|2885.25|2872.25|2883.12|2870.12|30
1622014700000|2021-05-26 07:38:20|2890.63|2877.63|2890.59|2877.59|2890.66|2877.66|2890.58|2877.58|8
1622014370000|2021-05-26 07:32:50|2884.97|2871.97|2885.31|2872.31|2885.38|2872.38|2884.17|2871.17|31
1622014380000|2021-05-26 07:33:00|2885.24|2872.24|2886.17|2873.17|2886.99|2873.99|2885.24|2872.24|33
1622014710000|2021-05-26 07:38:30|2890.62|2877.62|2890.58|2877.58|2890.76|2877.76|2890.58|2877.58|18
1622014390000|2021-05-26 07:33:10|2886.2|2873.2|2885.99|2872.99|2886.55|2873.55|2885.41|2872.41|33
1622014720000|2021-05-26 07:38:40|2890.57|2877.57|2891.11|2878.11|2891.15|2878.15|2890.49|2877.49|15
1622014400000|2021-05-26 07:33:20|2885.82|2872.82|2887.14|2874.14|2887.14|2874.14|2884.96|2871.96|36
1622014410000|2021-05-26 07:33:30|2887.16|2874.16|2886.3|2873.3|2887.35|2874.35|2886.3|2873.3|25
1622014730000|2021-05-26 07:38:50|2891.13|2878.13|2891.13|2878.13|2891.29|2878.29|2890.08|2877.08|25
1622014420000|2021-05-26 07:33:40|2886.07|2873.07|2886.24|2873.24|2886.88|2873.88|2885.92|2872.92|34
1622014740000|2021-05-26 07:39:00|2891.2|2878.2|2892.34|2879.34|2892.37|2879.37|2891.2|2878.2|28
1622014430000|2021-05-26 07:33:50|2886.26|2873.26|2886.47|2873.47|2887.32|2874.32|2886.26|2873.26|26
1622014440000|2021-05-26 07:34:00|2886.28|2873.28|2885.78|2872.78|2886.68|2873.68|2885.45|2872.45|35
1622014750000|2021-05-26 07:39:10|2892.33|2879.33|2893.11|2880.11|2893.2|2880.2|2892.32|2879.32|26
1622014450000|2021-05-26 07:34:10|2885.87|2872.87|2884.25|2871.25|2885.87|2872.87|2884.25|2871.25|30
1622014760000|2021-05-26 07:39:20|2893.3|2880.3|2894.41|2881.41|2894.41|2881.41|2893.3|2880.3|22
1622014460000|2021-05-26 07:34:20|2884.27|2871.27|2884.43|2871.43|2884.44|2871.44|2884.17|2871.17|26
1622014470000|2021-05-26 07:34:30|2884.42|2871.42|2885.61|2872.61|2886.5|2873.5|2884.42|2871.42|30
1622014770000|2021-05-26 07:39:30|2894.4|2881.4|2894.91|2881.91|2894.92|2881.92|2894|2881|28
1622014480000|2021-05-26 07:34:40|2885.63|2872.63|2884.17|2871.17|2885.7|2872.7|2883.77|2870.77|36
1622014780000|2021-05-26 07:39:40|2894.93|2881.93|2894.97|2881.97|2895.02|2882.02|2894.93|2881.93|13
1622014490000|2021-05-26 07:34:50|2884.41|2871.41|2886.07|2873.07|2886.07|2873.07|2884.27|2871.27|27
1622014790000|2021-05-26 07:39:50|2894.98|2881.98|2896.76|2883.76|2896.83|2883.83|2894.98|2881.98|31
1622014500000|2021-05-26 07:35:00|2886.02|2873.02|2883.61|2870.61|2886.02|2873.02|2883.61|2870.61|29
1622014800000|2021-05-26 07:40:00|2896.85|2883.85|2896.22|2883.22|2897.33|2884.33|2896.22|2883.22|32
1622014510000|2021-05-26 07:35:10|2883.6|2870.6|2882.94|2869.94|2883.68|2870.68|2882.83|2869.83|25
1622014810000|2021-05-26 07:40:10|2896.33|2883.33|2895.52|2882.52|2896.94|2883.94|2895.52|2882.52|23
1622014820000|2021-05-26 07:40:20|2895.42|2882.42|2894.41|2881.41|2895.43|2882.43|2894.21|2881.21|33
1622014520000|2021-05-26 07:35:20|2882.8|2869.8|2882.45|2869.45|2882.8|2869.8|2882.32|2869.32|18
1622014830000|2021-05-26 07:40:30|2894.48|2881.48|2893.04|2880.04|2894.76|2881.76|2893.04|2880.04|32
1622014530000|2021-05-26 07:35:30|2882.47|2869.47|2884.9|2871.9|2884.93|2871.93|2882.45|2869.45|33
1622014540000|2021-05-26 07:35:40|2884.94|2871.94|2885.02|2872.02|2885.1|2872.1|2884.12|2871.12|33
1622014840000|2021-05-26 07:40:40|2893.29|2880.29|2892.7|2879.7|2893.63|2880.63|2892.69|2879.69|29
1622014550000|2021-05-26 07:35:50|2885.24|2872.24|2885.43|2872.43|2885.78|2872.78|2884.3|2871.3|31
1622014850000|2021-05-26 07:40:50|2892.68|2879.68|2895.68|2882.68|2895.68|2882.68|2892.25|2879.25|38
1622014560000|2021-05-26 07:36:00|2885.52|2872.52|2885.08|2872.08|2885.55|2872.55|2884.93|2871.93|26
1622014860000|2021-05-26 07:41:00|2895.7|2882.7|2893.01|2880.01|2895.7|2882.7|2893.01|2880.01|32
1622014570000|2021-05-26 07:36:10|2885.28|2872.28|2887.95|2874.95|2888.2|2875.2|2885.28|2872.28|28
1622014580000|2021-05-26 07:36:20|2888.48|2875.48|2887.78|2874.78|2888.72|2875.72|2887.78|2874.78|22
1622014870000|2021-05-26 07:41:10|2893|2880|2892.44|2879.44|2893|2880|2892.21|2879.21|29
1622014590000|2021-05-26 07:36:30|2888.05|2875.05|2888.02|2875.02|2888.6|2875.6|2886.92|2873.92|32
1622014880000|2021-05-26 07:41:20|2892.45|2879.45|2891.33|2878.33|2892.45|2879.45|2890.98|2877.98|29
1622014600000|2021-05-26 07:36:40|2888.07|2875.07|2890.76|2877.76|2890.95|2877.95|2888.07|2875.07|24
1622014610000|2021-05-26 07:36:50|2890.94|2877.94|2891.79|2878.79|2892.38|2879.38|2890.12|2877.12|36
1622014890000|2021-05-26 07:41:30|2891.41|2878.41|2892.14|2879.14|2892.39|2879.39|2891.41|2878.41|33
1622014620000|2021-05-26 07:37:00|2891.3|2878.3|2893.92|2880.92|2893.92|2880.92|2890.57|2877.57|31
1622014900000|2021-05-26 07:41:40|2892.18|2879.18|2892.06|2879.06|2892.43|2879.43|2891.98|2878.98|29
1622014630000|2021-05-26 07:37:10|2893.9|2880.9|2892.57|2879.57|2893.9|2880.9|2892.41|2879.41|31
1622014640000|2021-05-26 07:37:20|2892.3|2879.3|2889.05|2876.05|2892.3|2879.3|2888.37|2875.37|37
1622014910000|2021-05-26 07:41:50|2892.53|2879.53|2892.8|2879.8|2893.87|2880.87|2892.53|2879.53|23
1622014650000|2021-05-26 07:37:30|2888.96|2875.96|2891.94|2878.94|2891.94|2878.94|2888.96|2875.96|34
1622014660000|2021-05-26 07:37:40|2892.04|2879.04|2891.17|2878.17|2893.25|2880.25|2890.66|2877.66|35
1622014920000|2021-05-26 07:42:00|2892.77|2879.77|2893.32|2880.32|2893.43|2880.43|2892.77|2879.77|30
1622014670000|2021-05-26 07:37:50|2891.33|2878.33|2891.31|2878.31|2891.79|2878.79|2890.59|2877.59|30
1622014930000|2021-05-26 07:42:10|2893.45|2880.45|2895.55|2882.55|2895.66|2882.66|2893.32|2880.32|31
1622014680000|2021-05-26 07:38:00|2891.38|2878.38|2890.8|2877.8|2891.6|2878.6|2890.79|2877.79|28
1622014690000|2021-05-26 07:38:10|2890.58|2877.58|2890.66|2877.66|2890.66|2877.66|2890.52|2877.52|5
1622014940000|2021-05-26 07:42:20|2895.53|2882.53|2895.02|2882.02|2895.54|2882.54|2894.61|2881.61|26
1622014700000|2021-05-26 07:38:20|2890.63|2877.63|2890.59|2877.59|2890.66|2877.66|2890.58|2877.58|8
1622014950000|2021-05-26 07:42:30|2895.09|2882.09|2895.07|2882.07|2895.32|2882.32|2894.46|2881.46|25
1622014710000|2021-05-26 07:38:30|2890.62|2877.62|2890.58|2877.58|2890.76|2877.76|2890.58|2877.58|18
1622014720000|2021-05-26 07:38:40|2890.57|2877.57|2891.11|2878.11|2891.15|2878.15|2890.49|2877.49|15
1622014960000|2021-05-26 07:42:40|2895.05|2882.05|2895.48|2882.48|2895.48|2882.48|2893.61|2880.61|32
1622014730000|2021-05-26 07:38:50|2891.13|2878.13|2891.13|2878.13|2891.29|2878.29|2890.08|2877.08|25
1622014970000|2021-05-26 07:42:50|2895.66|2882.66|2895.08|2882.08|2895.73|2882.73|2895.08|2882.08|18
1622014740000|2021-05-26 07:39:00|2891.2|2878.2|2892.34|2879.34|2892.37|2879.37|2891.2|2878.2|28
1622014750000|2021-05-26 07:39:10|2892.33|2879.33|2893.11|2880.11|2893.2|2880.2|2892.32|2879.32|26
1622014980000|2021-05-26 07:43:00|2895.1|2882.1|2896.09|2883.09|2896.09|2883.09|2895.09|2882.09|27
1622014760000|2021-05-26 07:39:20|2893.3|2880.3|2894.41|2881.41|2894.41|2881.41|2893.3|2880.3|22
1622014990000|2021-05-26 07:43:10|2896.11|2883.11|2898.47|2885.47|2899.29|2886.29|2896.08|2883.08|34
1622014770000|2021-05-26 07:39:30|2894.4|2881.4|2894.91|2881.91|2894.92|2881.92|2894|2881|28
1622015000000|2021-05-26 07:43:20|2898.45|2885.45|2899.42|2886.42|2900.18|2887.18|2897.04|2884.04|36
1622014780000|2021-05-26 07:39:40|2894.93|2881.93|2894.97|2881.97|2895.02|2882.02|2894.93|2881.93|13
1622015010000|2021-05-26 07:43:30|2899.68|2886.68|2899.05|2886.05|2900.67|2887.67|2899.01|2886.01|28
1622014790000|2021-05-26 07:39:50|2894.98|2881.98|2896.76|2883.76|2896.83|2883.83|2894.98|2881.98|31
1622015020000|2021-05-26 07:43:40|2898.96|2885.96|2899.21|2886.21|2899.41|2886.41|2898.14|2885.14|31
1622014800000|2021-05-26 07:40:00|2896.85|2883.85|2896.22|2883.22|2897.33|2884.33|2896.22|2883.22|32
1622015030000|2021-05-26 07:43:50|2899.24|2886.24|2899.45|2886.45|2900.34|2887.34|2898.99|2885.99|29
1622014810000|2021-05-26 07:40:10|2896.33|2883.33|2895.52|2882.52|2896.94|2883.94|2895.52|2882.52|23
1622015040000|2021-05-26 07:44:00|2899.43|2886.43|2899.42|2886.42|2899.57|2886.57|2899.28|2886.28|22
1622014820000|2021-05-26 07:40:20|2895.42|2882.42|2894.41|2881.41|2895.43|2882.43|2894.21|2881.21|33
1622015050000|2021-05-26 07:44:10|2899.44|2886.44|2899.42|2886.42|2899.72|2886.72|2899.28|2886.28|24
1622014830000|2021-05-26 07:40:30|2894.48|2881.48|2893.04|2880.04|2894.76|2881.76|2893.04|2880.04|32
1622014840000|2021-05-26 07:40:40|2893.29|2880.29|2892.7|2879.7|2893.63|2880.63|2892.69|2879.69|29
1622015060000|2021-05-26 07:44:20|2899.44|2886.44|2898.03|2885.03|2899.48|2886.48|2897.78|2884.78|32
1622014850000|2021-05-26 07:40:50|2892.68|2879.68|2895.68|2882.68|2895.68|2882.68|2892.25|2879.25|38
1622014860000|2021-05-26 07:41:00|2895.7|2882.7|2893.01|2880.01|2895.7|2882.7|2893.01|2880.01|32
1622015070000|2021-05-26 07:44:30|2898.06|2885.06|2899.47|2886.47|2899.47|2886.47|2897.66|2884.66|33
1622014870000|2021-05-26 07:41:10|2893|2880|2892.44|2879.44|2893|2880|2892.21|2879.21|29
1622014880000|2021-05-26 07:41:20|2892.45|2879.45|2891.33|2878.33|2892.45|2879.45|2890.98|2877.98|29
1622015080000|2021-05-26 07:44:40|2899.38|2886.38|2899.49|2886.49|2899.55|2886.55|2899.33|2886.33|29
1622014890000|2021-05-26 07:41:30|2891.41|2878.41|2892.14|2879.14|2892.39|2879.39|2891.41|2878.41|33
1622014900000|2021-05-26 07:41:40|2892.18|2879.18|2892.06|2879.06|2892.43|2879.43|2891.98|2878.98|29
1622015090000|2021-05-26 07:44:50|2899.36|2886.36|2899.32|2886.32|2899.54|2886.54|2899.15|2886.15|19
1622014910000|2021-05-26 07:41:50|2892.53|2879.53|2892.8|2879.8|2893.87|2880.87|2892.53|2879.53|23
1622014920000|2021-05-26 07:42:00|2892.77|2879.77|2893.32|2880.32|2893.43|2880.43|2892.77|2879.77|30
1622015100000|2021-05-26 07:45:00|2899.34|2886.34|2899.71|2886.71|2899.73|2886.73|2898.73|2885.73|28
1622014930000|2021-05-26 07:42:10|2893.45|2880.45|2895.55|2882.55|2895.66|2882.66|2893.32|2880.32|31
1622014940000|2021-05-26 07:42:20|2895.53|2882.53|2895.02|2882.02|2895.54|2882.54|2894.61|2881.61|26
1622015110000|2021-05-26 07:45:10|2899.81|2886.81|2899.48|2886.48|2899.94|2886.94|2899.29|2886.29|26
1622014950000|2021-05-26 07:42:30|2895.09|2882.09|2895.07|2882.07|2895.32|2882.32|2894.46|2881.46|25
1622015120000|2021-05-26 07:45:20|2899.56|2886.56|2900.81|2887.81|2900.96|2887.96|2899.55|2886.55|26
1622014960000|2021-05-26 07:42:40|2895.05|2882.05|2895.48|2882.48|2895.48|2882.48|2893.61|2880.61|32
1622015130000|2021-05-26 07:45:30|2900.84|2887.84|2899.3|2886.3|2900.9|2887.9|2899.26|2886.26|27
1622014970000|2021-05-26 07:42:50|2895.66|2882.66|2895.08|2882.08|2895.73|2882.73|2895.08|2882.08|18
1622015140000|2021-05-26 07:45:40|2899.22|2886.22|2900.29|2887.29|2900.33|2887.33|2899.22|2886.22|26
1622014980000|2021-05-26 07:43:00|2895.1|2882.1|2896.09|2883.09|2896.09|2883.09|2895.09|2882.09|27
1622015150000|2021-05-26 07:45:50|2900.36|2887.36|2901.47|2888.47|2901.49|2888.49|2900.36|2887.36|24
1622014990000|2021-05-26 07:43:10|2896.11|2883.11|2898.47|2885.47|2899.29|2886.29|2896.08|2883.08|34
1622015160000|2021-05-26 07:46:00|2901.5|2888.5|2901.63|2888.63|2903.34|2890.34|2901.5|2888.5|27
1622015000000|2021-05-26 07:43:20|2898.45|2885.45|2899.42|2886.42|2900.18|2887.18|2897.04|2884.04|36
1622015170000|2021-05-26 07:46:10|2901.62|2888.62|2901.83|2888.83|2901.83|2888.83|2901.62|2888.62|15
1622015010000|2021-05-26 07:43:30|2899.68|2886.68|2899.05|2886.05|2900.67|2887.67|2899.01|2886.01|28
1622015180000|2021-05-26 07:46:20|2901.74|2888.74|2901.35|2888.35|2901.81|2888.81|2901.35|2888.35|19
1622015020000|2021-05-26 07:43:40|2898.96|2885.96|2899.21|2886.21|2899.41|2886.41|2898.14|2885.14|31
1622015190000|2021-05-26 07:46:30|2901.25|2888.25|2899.96|2886.96|2901.25|2888.25|2899.96|2886.96|28
1622015030000|2021-05-26 07:43:50|2899.24|2886.24|2899.45|2886.45|2900.34|2887.34|2898.99|2885.99|29
1622015200000|2021-05-26 07:46:40|2900|2887|2899.52|2886.52|2900.47|2887.47|2899.51|2886.51|31
1622015040000|2021-05-26 07:44:00|2899.43|2886.43|2899.42|2886.42|2899.57|2886.57|2899.28|2886.28|22
1622015050000|2021-05-26 07:44:10|2899.44|2886.44|2899.42|2886.42|2899.72|2886.72|2899.28|2886.28|24
1622015210000|2021-05-26 07:46:50|2900.01|2887.01|2900.54|2887.54|2901.01|2888.01|2900.01|2887.01|25
1622015060000|2021-05-26 07:44:20|2899.44|2886.44|2898.03|2885.03|2899.48|2886.48|2897.78|2884.78|32
1622015070000|2021-05-26 07:44:30|2898.06|2885.06|2899.47|2886.47|2899.47|2886.47|2897.66|2884.66|33
1622015220000|2021-05-26 07:47:00|2900.55|2887.55|2897.99|2884.99|2900.56|2887.56|2897.99|2884.99|26
1622015080000|2021-05-26 07:44:40|2899.38|2886.38|2899.49|2886.49|2899.55|2886.55|2899.33|2886.33|29
1622015090000|2021-05-26 07:44:50|2899.36|2886.36|2899.32|2886.32|2899.54|2886.54|2899.15|2886.15|19
1622015230000|2021-05-26 07:47:10|2897.78|2884.78|2894.97|2881.97|2897.78|2884.78|2894.97|2881.97|36
1622015100000|2021-05-26 07:45:00|2899.34|2886.34|2899.71|2886.71|2899.73|2886.73|2898.73|2885.73|28
1622015110000|2021-05-26 07:45:10|2899.81|2886.81|2899.48|2886.48|2899.94|2886.94|2899.29|2886.29|26
1622015240000|2021-05-26 07:47:20|2894.98|2881.98|2894.38|2881.38|2895.17|2882.17|2893.93|2880.93|36
1622015120000|2021-05-26 07:45:20|2899.56|2886.56|2900.81|2887.81|2900.96|2887.96|2899.55|2886.55|26
1622015130000|2021-05-26 07:45:30|2900.84|2887.84|2899.3|2886.3|2900.9|2887.9|2899.26|2886.26|27
1622015250000|2021-05-26 07:47:30|2894.33|2881.33|2892.36|2879.36|2894.53|2881.53|2892.17|2879.17|32
1622015140000|2021-05-26 07:45:40|2899.22|2886.22|2900.29|2887.29|2900.33|2887.33|2899.22|2886.22|26
1622015260000|2021-05-26 07:47:40|2892.35|2879.35|2892.18|2879.18|2893.34|2880.34|2892.18|2879.18|37
1622015150000|2021-05-26 07:45:50|2900.36|2887.36|2901.47|2888.47|2901.49|2888.49|2900.36|2887.36|24
1622015270000|2021-05-26 07:47:50|2892.22|2879.22|2891.8|2878.8|2892.27|2879.27|2891.77|2878.77|21
1622015160000|2021-05-26 07:46:00|2901.5|2888.5|2901.63|2888.63|2903.34|2890.34|2901.5|2888.5|27
1622015280000|2021-05-26 07:48:00|2891.76|2878.76|2891.64|2878.64|2891.82|2878.82|2891.64|2878.64|14
1622015170000|2021-05-26 07:46:10|2901.62|2888.62|2901.83|2888.83|2901.83|2888.83|2901.62|2888.62|15
1622015290000|2021-05-26 07:48:10|2891.46|2878.46|2886.28|2873.28|2891.46|2878.46|2885.92|2872.92|33
1622015180000|2021-05-26 07:46:20|2901.74|2888.74|2901.35|2888.35|2901.81|2888.81|2901.35|2888.35|19
1622015300000|2021-05-26 07:48:20|2886.43|2873.43|2884.66|2871.66|2886.62|2873.62|2884.42|2871.42|34
1622015190000|2021-05-26 07:46:30|2901.25|2888.25|2899.96|2886.96|2901.25|2888.25|2899.96|2886.96|28
1622015310000|2021-05-26 07:48:30|2884.44|2871.44|2883.8|2870.8|2884.48|2871.48|2883.54|2870.54|24
1622015200000|2021-05-26 07:46:40|2900|2887|2899.52|2886.52|2900.47|2887.47|2899.51|2886.51|31
1622015320000|2021-05-26 07:48:40|2883.57|2870.57|2883.24|2870.24|2883.78|2870.78|2883.09|2870.09|26
1622015210000|2021-05-26 07:46:50|2900.01|2887.01|2900.54|2887.54|2901.01|2888.01|2900.01|2887.01|25
1622015330000|2021-05-26 07:48:50|2883.26|2870.26|2881.64|2868.64|2883.33|2870.33|2881.55|2868.55|27
1622015220000|2021-05-26 07:47:00|2900.55|2887.55|2897.99|2884.99|2900.56|2887.56|2897.99|2884.99|26
1622015230000|2021-05-26 07:47:10|2897.78|2884.78|2894.97|2881.97|2897.78|2884.78|2894.97|2881.97|36
1622015340000|2021-05-26 07:49:00|2881.65|2868.65|2878.43|2865.43|2881.65|2868.65|2878.4|2865.4|33
1622015240000|2021-05-26 07:47:20|2894.98|2881.98|2894.38|2881.38|2895.17|2882.17|2893.93|2880.93|36
1622015350000|2021-05-26 07:49:10|2878.17|2865.17|2882.33|2869.33|2882.33|2869.33|2878.13|2865.13|38
1622015250000|2021-05-26 07:47:30|2894.33|2881.33|2892.36|2879.36|2894.53|2881.53|2892.17|2879.17|32
1622015260000|2021-05-26 07:47:40|2892.35|2879.35|2892.18|2879.18|2893.34|2880.34|2892.18|2879.18|37
1622015360000|2021-05-26 07:49:20|2882.35|2869.35|2885.72|2872.72|2886.69|2873.69|2882.35|2869.35|37
1622015270000|2021-05-26 07:47:50|2892.22|2879.22|2891.8|2878.8|2892.27|2879.27|2891.77|2878.77|21
1622015370000|2021-05-26 07:49:30|2885.77|2872.77|2885.37|2872.37|2885.93|2872.93|2885.37|2872.37|24
1622015280000|2021-05-26 07:48:00|2891.76|2878.76|2891.64|2878.64|2891.82|2878.82|2891.64|2878.64|14
1622015380000|2021-05-26 07:49:40|2885.4|2872.4|2884.97|2871.97|2885.48|2872.48|2883.25|2870.25|33
1622015290000|2021-05-26 07:48:10|2891.46|2878.46|2886.28|2873.28|2891.46|2878.46|2885.92|2872.92|33
1622015390000|2021-05-26 07:49:50|2884.77|2871.77|2886.73|2873.73|2888.13|2875.13|2884.77|2871.77|34
1622015300000|2021-05-26 07:48:20|2886.43|2873.43|2884.66|2871.66|2886.62|2873.62|2884.42|2871.42|34
1622015400000|2021-05-26 07:50:00|2886.01|2873.01|2890.67|2877.67|2890.67|2877.67|2886.01|2873.01|35
1622015310000|2021-05-26 07:48:30|2884.44|2871.44|2883.8|2870.8|2884.48|2871.48|2883.54|2870.54|24
1622015410000|2021-05-26 07:50:10|2890.41|2877.41|2895.85|2882.85|2895.85|2882.85|2890.25|2877.25|26
1622015320000|2021-05-26 07:48:40|2883.57|2870.57|2883.24|2870.24|2883.78|2870.78|2883.09|2870.09|26
1622015420000|2021-05-26 07:50:20|2896|2883|2893.54|2880.54|2896.59|2883.59|2893.3|2880.3|35
1622015330000|2021-05-26 07:48:50|2883.26|2870.26|2881.64|2868.64|2883.33|2870.33|2881.55|2868.55|27
1622015430000|2021-05-26 07:50:30|2892.8|2879.8|2894.3|2881.3|2895.77|2882.77|2892.39|2879.39|35
1622015340000|2021-05-26 07:49:00|2881.65|2868.65|2878.43|2865.43|2881.65|2868.65|2878.4|2865.4|33
1622015440000|2021-05-26 07:50:40|2894.2|2881.2|2895.89|2882.89|2896.27|2883.27|2894.12|2881.12|29
1622015350000|2021-05-26 07:49:10|2878.17|2865.17|2882.33|2869.33|2882.33|2869.33|2878.13|2865.13|38
1622015450000|2021-05-26 07:50:50|2896.03|2883.03|2896.16|2883.16|2896.75|2883.75|2896.03|2883.03|33
1622015360000|2021-05-26 07:49:20|2882.35|2869.35|2885.72|2872.72|2886.69|2873.69|2882.35|2869.35|37
1622015370000|2021-05-26 07:49:30|2885.77|2872.77|2885.37|2872.37|2885.93|2872.93|2885.37|2872.37|24
1622015460000|2021-05-26 07:51:00|2896.17|2883.17|2900.45|2887.45|2900.61|2887.61|2895.91|2882.91|30
1622015380000|2021-05-26 07:49:40|2885.4|2872.4|2884.97|2871.97|2885.48|2872.48|2883.25|2870.25|33
1622015470000|2021-05-26 07:51:10|2900.52|2887.52|2900.82|2887.82|2901.21|2888.21|2900.52|2887.52|29
1622015390000|2021-05-26 07:49:50|2884.77|2871.77|2886.73|2873.73|2888.13|2875.13|2884.77|2871.77|34
1622015400000|2021-05-26 07:50:00|2886.01|2873.01|2890.67|2877.67|2890.67|2877.67|2886.01|2873.01|35
1622015480000|2021-05-26 07:51:20|2900.97|2887.97|2901.23|2888.23|2901.23|2888.23|2900.95|2887.95|25
1622015410000|2021-05-26 07:50:10|2890.41|2877.41|2895.85|2882.85|2895.85|2882.85|2890.25|2877.25|26
1622015420000|2021-05-26 07:50:20|2896|2883|2893.54|2880.54|2896.59|2883.59|2893.3|2880.3|35
1622015490000|2021-05-26 07:51:30|2901.16|2888.16|2901.33|2888.33|2901.89|2888.89|2901.11|2888.11|23
1622015430000|2021-05-26 07:50:30|2892.8|2879.8|2894.3|2881.3|2895.77|2882.77|2892.39|2879.39|35
1622015500000|2021-05-26 07:51:40|2901.2|2888.2|2901.34|2888.34|2901.55|2888.55|2901.2|2888.2|21
1622015440000|2021-05-26 07:50:40|2894.2|2881.2|2895.89|2882.89|2896.27|2883.27|2894.12|2881.12|29
1622015450000|2021-05-26 07:50:50|2896.03|2883.03|2896.16|2883.16|2896.75|2883.75|2896.03|2883.03|33
1622015510000|2021-05-26 07:51:50|2901.31|2888.31|2898.11|2885.11|2901.39|2888.39|2898|2885|25
1622015460000|2021-05-26 07:51:00|2896.17|2883.17|2900.45|2887.45|2900.61|2887.61|2895.91|2882.91|30
1622015520000|2021-05-26 07:52:00|2898.33|2885.33|2896.32|2883.32|2898.87|2885.87|2893.18|2880.18|37
1622015470000|2021-05-26 07:51:10|2900.52|2887.52|2900.82|2887.82|2901.21|2888.21|2900.52|2887.52|29
1622015480000|2021-05-26 07:51:20|2900.97|2887.97|2901.23|2888.23|2901.23|2888.23|2900.95|2887.95|25
1622015530000|2021-05-26 07:52:10|2896.16|2883.16|2897.82|2884.82|2897.82|2884.82|2895.94|2882.94|28
1622015490000|2021-05-26 07:51:30|2901.16|2888.16|2901.33|2888.33|2901.89|2888.89|2901.11|2888.11|23
1622015540000|2021-05-26 07:52:20|2898.07|2885.07|2897.43|2884.43|2898.76|2885.76|2897.43|2884.43|30
1622015500000|2021-05-26 07:51:40|2901.2|2888.2|2901.34|2888.34|2901.55|2888.55|2901.2|2888.2|21
1622015510000|2021-05-26 07:51:50|2901.31|2888.31|2898.11|2885.11|2901.39|2888.39|2898|2885|25
1622015550000|2021-05-26 07:52:30|2896.89|2883.89|2896.3|2883.3|2897.44|2884.44|2895.88|2882.88|32
1622015520000|2021-05-26 07:52:00|2898.33|2885.33|2896.32|2883.32|2898.87|2885.87|2893.18|2880.18|37
1622015560000|2021-05-26 07:52:40|2896.27|2883.27|2895.56|2882.56|2896.75|2883.75|2895.56|2882.56|31
1622015530000|2021-05-26 07:52:10|2896.16|2883.16|2897.82|2884.82|2897.82|2884.82|2895.94|2882.94|28
1622015540000|2021-05-26 07:52:20|2898.07|2885.07|2897.43|2884.43|2898.76|2885.76|2897.43|2884.43|30
1622015570000|2021-05-26 07:52:50|2895.55|2882.55|2895.36|2882.36|2895.55|2882.55|2894.12|2881.12|32
1622015550000|2021-05-26 07:52:30|2896.89|2883.89|2896.3|2883.3|2897.44|2884.44|2895.88|2882.88|32
1622015580000|2021-05-26 07:53:00|2895.54|2882.54|2893.06|2880.06|2895.54|2882.54|2893.05|2880.05|21
1622015560000|2021-05-26 07:52:40|2896.27|2883.27|2895.56|2882.56|2896.75|2883.75|2895.56|2882.56|31
1622015590000|2021-05-26 07:53:10|2893.07|2880.07|2894.34|2881.34|2894.52|2881.52|2893.06|2880.06|17
1622015570000|2021-05-26 07:52:50|2895.55|2882.55|2895.36|2882.36|2895.55|2882.55|2894.12|2881.12|32
1622015600000|2021-05-26 07:53:20|2894.41|2881.41|2896.7|2883.7|2896.84|2883.84|2894.41|2881.41|27
1622015580000|2021-05-26 07:53:00|2895.54|2882.54|2893.06|2880.06|2895.54|2882.54|2893.05|2880.05|21
1622015590000|2021-05-26 07:53:10|2893.07|2880.07|2894.34|2881.34|2894.52|2881.52|2893.06|2880.06|17
1622015610000|2021-05-26 07:53:30|2897.21|2884.21|2895.77|2882.77|2897.21|2884.21|2895.5|2882.5|28
1622015600000|2021-05-26 07:53:20|2894.41|2881.41|2896.7|2883.7|2896.84|2883.84|2894.41|2881.41|27
1622015620000|2021-05-26 07:53:40|2895.78|2882.78|2893.57|2880.57|2895.78|2882.78|2893.57|2880.57|33
1622015610000|2021-05-26 07:53:30|2897.21|2884.21|2895.77|2882.77|2897.21|2884.21|2895.5|2882.5|28
1622015620000|2021-05-26 07:53:40|2895.78|2882.78|2893.57|2880.57|2895.78|2882.78|2893.57|2880.57|33
1622015630000|2021-05-26 07:53:50|2893.04|2880.04|2894.91|2881.91|2894.91|2881.91|2893.04|2880.04|33
1622015630000|2021-05-26 07:53:50|2893.04|2880.04|2894.91|2881.91|2894.91|2881.91|2893.04|2880.04|33
1622015640000|2021-05-26 07:54:00|2894.98|2881.98|2893.62|2880.62|2895.09|2882.09|2893.39|2880.39|33
1622015640000|2021-05-26 07:54:00|2894.98|2881.98|2893.62|2880.62|2895.09|2882.09|2893.39|2880.39|33
1622015650000|2021-05-26 07:54:10|2893.48|2880.48|2894.76|2881.76|2894.76|2881.76|2893.04|2880.04|21
1622015650000|2021-05-26 07:54:10|2893.48|2880.48|2894.76|2881.76|2894.76|2881.76|2893.04|2880.04|21
1622015660000|2021-05-26 07:54:20|2894.78|2881.78|2894.67|2881.67|2896.34|2883.34|2894.22|2881.22|35
1622015670000|2021-05-26 07:54:30|2894.65|2881.65|2892.72|2879.72|2894.92|2881.92|2892.72|2879.72|32
1622015660000|2021-05-26 07:54:20|2894.78|2881.78|2894.67|2881.67|2896.34|2883.34|2894.22|2881.22|35
1622015680000|2021-05-26 07:54:40|2892.74|2879.74|2896.34|2883.34|2896.54|2883.54|2892.62|2879.62|39
1622015690000|2021-05-26 07:54:50|2896.38|2883.38|2897.29|2884.29|2897.29|2884.29|2896.38|2883.38|30
1622015670000|2021-05-26 07:54:30|2894.65|2881.65|2892.72|2879.72|2894.92|2881.92|2892.72|2879.72|32
1622015700000|2021-05-26 07:55:00|2896.53|2883.53|2894.81|2881.81|2896.8|2883.8|2894.57|2881.57|20
1622015680000|2021-05-26 07:54:40|2892.74|2879.74|2896.34|2883.34|2896.54|2883.54|2892.62|2879.62|39
1622015710000|2021-05-26 07:55:10|2895.18|2882.18|2896.12|2883.12|2896.33|2883.33|2894.82|2881.82|32
1622015690000|2021-05-26 07:54:50|2896.38|2883.38|2897.29|2884.29|2897.29|2884.29|2896.38|2883.38|30
1622015720000|2021-05-26 07:55:20|2896.44|2883.44|2896.48|2883.48|2897.59|2884.59|2895.96|2882.96|22
1622015730000|2021-05-26 07:55:30|2896.53|2883.53|2897.54|2884.54|2897.54|2884.54|2896.36|2883.36|25
1622015700000|2021-05-26 07:55:00|2896.53|2883.53|2894.81|2881.81|2896.8|2883.8|2894.57|2881.57|20
1622015740000|2021-05-26 07:55:40|2897.39|2884.39|2895.14|2882.14|2897.45|2884.45|2894.84|2881.84|26
1622015710000|2021-05-26 07:55:10|2895.18|2882.18|2896.12|2883.12|2896.33|2883.33|2894.82|2881.82|32
1622015750000|2021-05-26 07:55:50|2895.17|2882.17|2895.01|2882.01|2895.28|2882.28|2894.52|2881.52|20
1622015760000|2021-05-26 07:56:00|2895.09|2882.09|2894.92|2881.92|2895.09|2882.09|2894.73|2881.73|11
1622015720000|2021-05-26 07:55:20|2896.44|2883.44|2896.48|2883.48|2897.59|2884.59|2895.96|2882.96|22
1622015770000|2021-05-26 07:56:10|2895.14|2882.14|2895.09|2882.09|2896.33|2883.33|2895.09|2882.09|33
1622015730000|2021-05-26 07:55:30|2896.53|2883.53|2897.54|2884.54|2897.54|2884.54|2896.36|2883.36|25
1622015780000|2021-05-26 07:56:20|2894.68|2881.68|2894.94|2881.94|2895.25|2882.25|2893.55|2880.55|33
1622015790000|2021-05-26 07:56:30|2894.95|2881.95|2897.46|2884.46|2897.46|2884.46|2894.75|2881.75|31
1622015740000|2021-05-26 07:55:40|2897.39|2884.39|2895.14|2882.14|2897.45|2884.45|2894.84|2881.84|26
1622015800000|2021-05-26 07:56:40|2897.97|2884.97|2896.38|2883.38|2898.81|2885.81|2895.47|2882.47|36
1622015750000|2021-05-26 07:55:50|2895.17|2882.17|2895.01|2882.01|2895.28|2882.28|2894.52|2881.52|20
1622015810000|2021-05-26 07:56:50|2896.45|2883.45|2898.37|2885.37|2898.64|2885.64|2896.41|2883.41|33
1622015820000|2021-05-26 07:57:00|2898.73|2885.73|2896.87|2883.87|2898.87|2885.87|2896.65|2883.65|30
1622015760000|2021-05-26 07:56:00|2895.09|2882.09|2894.92|2881.92|2895.09|2882.09|2894.73|2881.73|11
1622015830000|2021-05-26 07:57:10|2896.86|2883.86|2896.58|2883.58|2896.86|2883.86|2896.05|2883.05|23
1622015840000|2021-05-26 07:57:20|2896.59|2883.59|2897.65|2884.65|2897.65|2884.65|2896.59|2883.59|27
1622015770000|2021-05-26 07:56:10|2895.14|2882.14|2895.09|2882.09|2896.33|2883.33|2895.09|2882.09|33
1622015850000|2021-05-26 07:57:30|2898.13|2885.13|2897.64|2884.64|2898.97|2885.97|2897.25|2884.25|29
1622015860000|2021-05-26 07:57:40|2897.36|2884.36|2897.13|2884.13|2898.11|2885.11|2896.85|2883.85|27
1622015780000|2021-05-26 07:56:20|2894.68|2881.68|2894.94|2881.94|2895.25|2882.25|2893.55|2880.55|33
1622015870000|2021-05-26 07:57:50|2896.94|2883.94|2897|2884|2897.18|2884.18|2896.51|2883.51|30
1622015880000|2021-05-26 07:58:00|2897.05|2884.05|2895.28|2882.28|2897.22|2884.22|2895.28|2882.28|33
1622015790000|2021-05-26 07:56:30|2894.95|2881.95|2897.46|2884.46|2897.46|2884.46|2894.75|2881.75|31
1622015890000|2021-05-26 07:58:10|2895.32|2882.32|2896.92|2883.92|2896.92|2883.92|2894.75|2881.75|37
1622015800000|2021-05-26 07:56:40|2897.97|2884.97|2896.38|2883.38|2898.81|2885.81|2895.47|2882.47|36
1622015900000|2021-05-26 07:58:20|2897.16|2884.16|2896.54|2883.54|2897.57|2884.57|2896.54|2883.54|25
1622015910000|2021-05-26 07:58:30|2896.51|2883.51|2896.62|2883.62|2896.68|2883.68|2896.48|2883.48|23
1622015810000|2021-05-26 07:56:50|2896.45|2883.45|2898.37|2885.37|2898.64|2885.64|2896.41|2883.41|33
1622015920000|2021-05-26 07:58:40|2896.59|2883.59|2897.37|2884.37|2897.58|2884.58|2896.55|2883.55|31
1622015930000|2021-05-26 07:58:50|2897.27|2884.27|2897.18|2884.18|2897.27|2884.27|2897.01|2884.01|16
1622015820000|2021-05-26 07:57:00|2898.73|2885.73|2896.87|2883.87|2898.87|2885.87|2896.65|2883.65|30
1622015940000|2021-05-26 07:59:00|2897.15|2884.15|2897.6|2884.6|2897.6|2884.6|2897.15|2884.15|10
1622015950000|2021-05-26 07:59:10|2897.95|2884.95|2898.64|2885.64|2898.89|2885.89|2897.79|2884.79|19
1622015830000|2021-05-26 07:57:10|2896.86|2883.86|2896.58|2883.58|2896.86|2883.86|2896.05|2883.05|23
1622015960000|2021-05-26 07:59:20|2898.74|2885.74|2898.85|2885.85|2898.92|2885.92|2898.06|2885.06|30
1622015840000|2021-05-26 07:57:20|2896.59|2883.59|2897.65|2884.65|2897.65|2884.65|2896.59|2883.59|27
1622015970000|2021-05-26 07:59:30|2898.95|2885.95|2899.42|2886.42|2900.33|2887.33|2898.95|2885.95|32
1622015980000|2021-05-26 07:59:40|2899.48|2886.48|2899.64|2886.64|2900.55|2887.55|2899.33|2886.33|11
1622015850000|2021-05-26 07:57:30|2898.13|2885.13|2897.64|2884.64|2898.97|2885.97|2897.25|2884.25|29
1622015990000|2021-05-26 07:59:50|2899.56|2886.56|2900.95|2887.95|2901.46|2888.46|2899.56|2886.56|19
1622016000000|2021-05-26 08:00:00|2899.79|2886.79|2900.9|2887.9|2900.9|2887.9|2899.21|2886.21|12
1622015860000|2021-05-26 07:57:40|2897.36|2884.36|2897.13|2884.13|2898.11|2885.11|2896.85|2883.85|27
1622016010000|2021-05-26 08:00:10|2901|2888|2904.77|2891.77|2905.1|2892.1|2900.93|2887.93|30
1622016020000|2021-05-26 08:00:20|2904.85|2891.85|2904.86|2891.86|2905.22|2892.22|2902.45|2889.45|29
1622015870000|2021-05-26 07:57:50|2896.94|2883.94|2897|2884|2897.18|2884.18|2896.51|2883.51|30
1622016030000|2021-05-26 08:00:30|2904.65|2891.65|2904.3|2891.3|2904.74|2891.74|2903.52|2890.52|28
1622015880000|2021-05-26 07:58:00|2897.05|2884.05|2895.28|2882.28|2897.22|2884.22|2895.28|2882.28|33
1622016040000|2021-05-26 08:00:40|2904.24|2891.24|2905.38|2892.38|2905.6|2892.6|2903.42|2890.42|28
1622016050000|2021-05-26 08:00:50|2905.42|2892.42|2905.51|2892.51|2905.82|2892.82|2905.29|2892.29|18
1622015890000|2021-05-26 07:58:10|2895.32|2882.32|2896.92|2883.92|2896.92|2883.92|2894.75|2881.75|37
1622016060000|2021-05-26 08:01:00|2905.5|2892.5|2903.3|2890.3|2905.59|2892.59|2903.3|2890.3|16
1622015900000|2021-05-26 07:58:20|2897.16|2884.16|2896.54|2883.54|2897.57|2884.57|2896.54|2883.54|25
1622016070000|2021-05-26 08:01:10|2902.95|2889.95|2897.16|2884.16|2903.03|2890.03|2897.16|2884.16|37
1622016080000|2021-05-26 08:01:20|2896.99|2883.99|2897.39|2884.39|2897.62|2884.62|2896.07|2883.07|31
1622015910000|2021-05-26 07:58:30|2896.51|2883.51|2896.62|2883.62|2896.68|2883.68|2896.48|2883.48|23
1622016090000|2021-05-26 08:01:30|2897.38|2884.38|2897.62|2884.62|2898.38|2885.38|2897.08|2884.08|33
1622016100000|2021-05-26 08:01:40|2897.59|2884.59|2896.38|2883.38|2897.6|2884.6|2896.38|2883.38|27
1622015920000|2021-05-26 07:58:40|2896.59|2883.59|2897.37|2884.37|2897.58|2884.58|2896.55|2883.55|31
1622016110000|2021-05-26 08:01:50|2896.13|2883.13|2893.84|2880.84|2896.25|2883.25|2893.8|2880.8|30
1622016120000|2021-05-26 08:02:00|2893.86|2880.86|2893.07|2880.07|2893.86|2880.86|2893.07|2880.07|17
1622015930000|2021-05-26 07:58:50|2897.27|2884.27|2897.18|2884.18|2897.27|2884.27|2897.01|2884.01|16
1622016130000|2021-05-26 08:02:10|2893.06|2880.06|2897.74|2884.74|2897.86|2884.86|2892.8|2879.8|36
1622016140000|2021-05-26 08:02:20|2897.91|2884.91|2903.62|2890.62|2903.62|2890.62|2897.84|2884.84|38
1622015940000|2021-05-26 07:59:00|2897.15|2884.15|2897.6|2884.6|2897.6|2884.6|2897.15|2884.15|10
1622016150000|2021-05-26 08:02:30|2904.12|2891.12|2906.16|2893.16|2907.35|2894.35|2904.12|2891.12|29
1622015950000|2021-05-26 07:59:10|2897.95|2884.95|2898.64|2885.64|2898.89|2885.89|2897.79|2884.79|19
1622016160000|2021-05-26 08:02:40|2906.4|2893.4|2909.9|2896.9|2912.19|2899.19|2906.09|2893.09|32
1622016170000|2021-05-26 08:02:50|2909.36|2896.36|2914.09|2901.09|2914.31|2901.31|2908.87|2895.87|40
1622015960000|2021-05-26 07:59:20|2898.74|2885.74|2898.85|2885.85|2898.92|2885.92|2898.06|2885.06|30
1622016180000|2021-05-26 08:03:00|2912.56|2899.56|2917.57|2904.57|2917.57|2904.57|2911|2898|36
1622016190000|2021-05-26 08:03:10|2917.89|2904.89|2917.61|2904.61|2919.36|2906.36|2917.45|2904.45|36
1622015970000|2021-05-26 07:59:30|2898.95|2885.95|2899.42|2886.42|2900.33|2887.33|2898.95|2885.95|32
1622016200000|2021-05-26 08:03:20|2917.83|2904.83|2916.64|2903.64|2918.76|2905.76|2916.64|2903.64|38
1622015980000|2021-05-26 07:59:40|2899.48|2886.48|2899.64|2886.64|2900.55|2887.55|2899.33|2886.33|11
1622016210000|2021-05-26 08:03:30|2916.58|2903.58|2917.27|2904.27|2917.27|2904.27|2916.3|2903.3|26
1622016220000|2021-05-26 08:03:40|2917.26|2904.26|2917.51|2904.51|2918.3|2905.3|2916.8|2903.8|32
1622015990000|2021-05-26 07:59:50|2899.56|2886.56|2900.95|2887.95|2901.46|2888.46|2899.56|2886.56|19
1622016230000|2021-05-26 08:03:50|2917.19|2904.19|2912.2|2899.2|2917.42|2904.42|2912.2|2899.2|31
1622016000000|2021-05-26 08:00:00|2899.79|2886.79|2900.9|2887.9|2900.9|2887.9|2899.21|2886.21|12
1622016240000|2021-05-26 08:04:00|2911.67|2898.67|2909.13|2896.13|2913.09|2900.09|2908.69|2895.69|40
1622016250000|2021-05-26 08:04:10|2909.26|2896.26|2911.04|2898.04|2911.29|2898.29|2908.88|2895.88|39
1622016010000|2021-05-26 08:00:10|2901|2888|2904.77|2891.77|2905.1|2892.1|2900.93|2887.93|30
1622016260000|2021-05-26 08:04:20|2911.23|2898.23|2911.58|2898.58|2912.16|2899.16|2911.12|2898.12|32
1622016270000|2021-05-26 08:04:30|2911.28|2898.28|2910.82|2897.82|2911.74|2898.74|2910.68|2897.68|34
1622016020000|2021-05-26 08:00:20|2904.85|2891.85|2904.86|2891.86|2905.22|2892.22|2902.45|2889.45|29
1622016280000|2021-05-26 08:04:40|2910.88|2897.88|2905.7|2892.7|2911.15|2898.15|2905.7|2892.7|30
1622016030000|2021-05-26 08:00:30|2904.65|2891.65|2904.3|2891.3|2904.74|2891.74|2903.52|2890.52|28
1622016290000|2021-05-26 08:04:50|2905.69|2892.69|2898.87|2885.87|2905.85|2892.85|2897.38|2884.38|38
1622016040000|2021-05-26 08:00:40|2904.24|2891.24|2905.38|2892.38|2905.6|2892.6|2903.42|2890.42|28
1622016300000|2021-05-26 08:05:00|2899.95|2886.95|2890.43|2877.43|2899.95|2886.95|2889.77|2876.77|38
1622016310000|2021-05-26 08:05:10|2889.8|2876.8|2889.52|2876.52|2893.27|2880.27|2887.11|2874.11|38
1622016050000|2021-05-26 08:00:50|2905.42|2892.42|2905.51|2892.51|2905.82|2892.82|2905.29|2892.29|18
1622016320000|2021-05-26 08:05:20|2889.37|2876.37|2883.97|2870.97|2889.56|2876.56|2882.62|2869.62|40
1622016330000|2021-05-26 08:05:30|2884.04|2871.04|2881.39|2868.39|2884.98|2871.98|2880.8|2867.8|37
1622016060000|2021-05-26 08:01:00|2905.5|2892.5|2903.3|2890.3|2905.59|2892.59|2903.3|2890.3|16
1622016340000|2021-05-26 08:05:40|2882.06|2869.06|2881.2|2868.2|2884.45|2871.45|2880.32|2867.32|39
1622016350000|2021-05-26 08:05:50|2881.16|2868.16|2882.13|2869.13|2882.27|2869.27|2879.68|2866.68|40
1622016070000|2021-05-26 08:01:10|2902.95|2889.95|2897.16|2884.16|2903.03|2890.03|2897.16|2884.16|37
1622016360000|2021-05-26 08:06:00|2882.18|2869.18|2873.89|2860.89|2882.18|2869.18|2873.89|2860.89|40
1622016370000|2021-05-26 08:06:10|2873.11|2860.11|2872.72|2859.72|2873.6|2860.6|2869.36|2856.36|40
1622016080000|2021-05-26 08:01:20|2896.99|2883.99|2897.39|2884.39|2897.62|2884.62|2896.07|2883.07|31
1622016380000|2021-05-26 08:06:20|2873.2|2860.2|2877.47|2864.47|2878.01|2865.01|2873.2|2860.2|40
1622016090000|2021-05-26 08:01:30|2897.38|2884.38|2897.62|2884.62|2898.38|2885.38|2897.08|2884.08|33
1622016390000|2021-05-26 08:06:30|2877.96|2864.96|2877.09|2864.09|2877.96|2864.96|2876.19|2863.19|38
1622016100000|2021-05-26 08:01:40|2897.59|2884.59|2896.38|2883.38|2897.6|2884.6|2896.38|2883.38|27
1622016400000|2021-05-26 08:06:40|2877.28|2864.28|2877.61|2864.61|2879.35|2866.35|2876.87|2863.87|39
1622016110000|2021-05-26 08:01:50|2896.13|2883.13|2893.84|2880.84|2896.25|2883.25|2893.8|2880.8|30
1622016410000|2021-05-26 08:06:50|2877.57|2864.57|2880.26|2867.26|2880.3|2867.3|2876.32|2863.32|39
1622016420000|2021-05-26 08:07:00|2880.19|2867.19|2878.68|2865.68|2880.77|2867.77|2878.47|2865.47|26
1622016120000|2021-05-26 08:02:00|2893.86|2880.86|2893.07|2880.07|2893.86|2880.86|2893.07|2880.07|17
1622016430000|2021-05-26 08:07:10|2878.23|2865.23|2877.06|2864.06|2878.56|2865.56|2877.06|2864.06|37
1622016440000|2021-05-26 08:07:20|2877.08|2864.08|2875.23|2862.23|2877.26|2864.26|2873.29|2860.29|34
1622016130000|2021-05-26 08:02:10|2893.06|2880.06|2897.74|2884.74|2897.86|2884.86|2892.8|2879.8|36
1622016450000|2021-05-26 08:07:30|2874.83|2861.83|2872.04|2859.04|2874.83|2861.83|2872.04|2859.04|32
1622016140000|2021-05-26 08:02:20|2897.91|2884.91|2903.62|2890.62|2903.62|2890.62|2897.84|2884.84|38
1622016460000|2021-05-26 08:07:40|2871.65|2858.65|2871.05|2858.05|2871.65|2858.65|2870.69|2857.69|30
1622016470000|2021-05-26 08:07:50|2870.97|2857.97|2868.98|2855.98|2872.51|2859.51|2868.67|2855.67|30
1622016150000|2021-05-26 08:02:30|2904.12|2891.12|2906.16|2893.16|2907.35|2894.35|2904.12|2891.12|29
1622016480000|2021-05-26 08:08:00|2868.94|2855.94|2867.39|2854.39|2870.65|2857.65|2867.39|2854.39|39
1622016160000|2021-05-26 08:02:40|2906.4|2893.4|2909.9|2896.9|2912.19|2899.19|2906.09|2893.09|32
1622016490000|2021-05-26 08:08:10|2867.16|2854.16|2862.34|2849.34|2867.16|2854.16|2862.34|2849.34|39
1622016170000|2021-05-26 08:02:50|2909.36|2896.36|2914.09|2901.09|2914.31|2901.31|2908.87|2895.87|40
1622016500000|2021-05-26 08:08:20|2862.25|2849.25|2860.86|2847.86|2863.33|2850.33|2860.85|2847.85|38
1622016180000|2021-05-26 08:03:00|2912.56|2899.56|2917.57|2904.57|2917.57|2904.57|2911|2898|36
1622016510000|2021-05-26 08:08:30|2860.8|2847.8|2850.96|2837.96|2860.8|2847.8|2850.1|2837.1|40
1622016520000|2021-05-26 08:08:40|2851.04|2838.04|2852.09|2839.09|2854.1|2841.1|2850.28|2837.28|40
1622016190000|2021-05-26 08:03:10|2917.89|2904.89|2917.61|2904.61|2919.36|2906.36|2917.45|2904.45|36
1622016530000|2021-05-26 08:08:50|2852.03|2839.03|2853.62|2840.62|2853.92|2840.92|2850.37|2837.37|40
1622016200000|2021-05-26 08:03:20|2917.83|2904.83|2916.64|2903.64|2918.76|2905.76|2916.64|2903.64|38
1622016540000|2021-05-26 08:09:00|2853.36|2840.36|2855.83|2842.83|2857.04|2844.04|2851.48|2838.48|38
1622016210000|2021-05-26 08:03:30|2916.58|2903.58|2917.27|2904.27|2917.27|2904.27|2916.3|2903.3|26
1622016550000|2021-05-26 08:09:10|2855.84|2842.84|2853.16|2840.16|2856.12|2843.12|2852.93|2839.93|39
1622016220000|2021-05-26 08:03:40|2917.26|2904.26|2917.51|2904.51|2918.3|2905.3|2916.8|2903.8|32
1622016560000|2021-05-26 08:09:20|2853.2|2840.2|2860.12|2847.12|2860.71|2847.71|2853.09|2840.09|39
1622016570000|2021-05-26 08:09:30|2860.18|2847.18|2853.58|2840.58|2860.43|2847.43|2853.39|2840.39|37
1622016230000|2021-05-26 08:03:50|2917.19|2904.19|2912.2|2899.2|2917.42|2904.42|2912.2|2899.2|31
1622016580000|2021-05-26 08:09:40|2853.74|2840.74|2853.58|2840.58|2854.95|2841.95|2853.11|2840.11|38
1622016240000|2021-05-26 08:04:00|2911.67|2898.67|2909.13|2896.13|2913.09|2900.09|2908.69|2895.69|40
1622016590000|2021-05-26 08:09:50|2853.62|2840.62|2847.26|2834.26|2855.76|2842.76|2847.26|2834.26|37
1622016250000|2021-05-26 08:04:10|2909.26|2896.26|2911.04|2898.04|2911.29|2898.29|2908.88|2895.88|39
1622016600000|2021-05-26 08:10:00|2846.71|2833.71|2848.02|2835.02|2849.45|2836.45|2845.74|2832.74|39
1622016260000|2021-05-26 08:04:20|2911.23|2898.23|2911.58|2898.58|2912.16|2899.16|2911.12|2898.12|32
1622016610000|2021-05-26 08:10:10|2847.59|2834.59|2846.21|2833.21|2847.59|2834.59|2841.68|2828.68|40
1622016270000|2021-05-26 08:04:30|2911.28|2898.28|2910.82|2897.82|2911.74|2898.74|2910.68|2897.68|34
1622016620000|2021-05-26 08:10:20|2847.32|2834.32|2847.98|2834.98|2848.9|2835.9|2844.94|2831.94|40
1622016280000|2021-05-26 08:04:40|2910.88|2897.88|2905.7|2892.7|2911.15|2898.15|2905.7|2892.7|30
1622016630000|2021-05-26 08:10:30|2848.02|2835.02|2848.36|2835.36|2848.68|2835.68|2846.52|2833.52|39
1622016640000|2021-05-26 08:10:40|2848.47|2835.47|2849.36|2836.36|2850.79|2837.79|2848.38|2835.38|39
1622016290000|2021-05-26 08:04:50|2905.69|2892.69|2898.87|2885.87|2905.85|2892.85|2897.38|2884.38|38
1622016650000|2021-05-26 08:10:50|2849.25|2836.25|2848.9|2835.9|2850|2837|2847.79|2834.79|37
1622016660000|2021-05-26 08:11:00|2849.47|2836.47|2848.52|2835.52|2849.64|2836.64|2848.52|2835.52|37
1622016300000|2021-05-26 08:05:00|2899.95|2886.95|2890.43|2877.43|2899.95|2886.95|2889.77|2876.77|38
1622016670000|2021-05-26 08:11:10|2848.27|2835.27|2847.7|2834.7|2848.37|2835.37|2846.09|2833.09|39
1622016310000|2021-05-26 08:05:10|2889.8|2876.8|2889.52|2876.52|2893.27|2880.27|2887.11|2874.11|38
1622016680000|2021-05-26 08:11:20|2847.17|2834.17|2846.33|2833.33|2849.7|2836.7|2846.19|2833.19|37
1622016690000|2021-05-26 08:11:30|2847.34|2834.34|2847.33|2834.33|2848|2835|2844.58|2831.58|39
1622016320000|2021-05-26 08:05:20|2889.37|2876.37|2883.97|2870.97|2889.56|2876.56|2882.62|2869.62|40
1622016700000|2021-05-26 08:11:40|2847.35|2834.35|2847.31|2834.31|2847.57|2834.57|2845.91|2832.91|35
1622016330000|2021-05-26 08:05:30|2884.04|2871.04|2881.39|2868.39|2884.98|2871.98|2880.8|2867.8|37
1622016710000|2021-05-26 08:11:50|2847.11|2834.11|2844.58|2831.58|2847.43|2834.43|2844.58|2831.58|39
1622016720000|2021-05-26 08:12:00|2844.69|2831.69|2841.15|2828.15|2844.95|2831.95|2841.15|2828.15|33
1622016340000|2021-05-26 08:05:40|2882.06|2869.06|2881.2|2868.2|2884.45|2871.45|2880.32|2867.32|39
1622016730000|2021-05-26 08:12:10|2840.75|2827.75|2832.9|2819.9|2840.75|2827.75|2832.9|2819.9|39
1622016740000|2021-05-26 08:12:20|2833.43|2820.43|2833.8|2820.8|2833.8|2820.8|2828.31|2815.31|39
1622016350000|2021-05-26 08:05:50|2881.16|2868.16|2882.13|2869.13|2882.27|2869.27|2879.68|2866.68|40
1622016750000|2021-05-26 08:12:30|2833.56|2820.56|2833.76|2820.76|2835.23|2822.23|2833.25|2820.25|35
1622016360000|2021-05-26 08:06:00|2882.18|2869.18|2873.89|2860.89|2882.18|2869.18|2873.89|2860.89|40
1622016760000|2021-05-26 08:12:40|2833.24|2820.24|2835.29|2822.29|2835.77|2822.77|2832.71|2819.71|34
1622016770000|2021-05-26 08:12:50|2835.21|2822.21|2833.97|2820.97|2835.21|2822.21|2832.85|2819.85|33
1622016370000|2021-05-26 08:06:10|2873.11|2860.11|2872.72|2859.72|2873.6|2860.6|2869.36|2856.36|40
1622016780000|2021-05-26 08:13:00|2834.27|2821.27|2835.55|2822.55|2835.55|2822.55|2832.49|2819.49|38
1622016380000|2021-05-26 08:06:20|2873.2|2860.2|2877.47|2864.47|2878.01|2865.01|2873.2|2860.2|40
1622016790000|2021-05-26 08:13:10|2835.33|2822.33|2829.64|2816.64|2835.69|2822.69|2829.6|2816.6|36
1622016800000|2021-05-26 08:13:20|2830.93|2817.93|2833.05|2820.05|2833.59|2820.59|2829.81|2816.81|32
1622016390000|2021-05-26 08:06:30|2877.96|2864.96|2877.09|2864.09|2877.96|2864.96|2876.19|2863.19|38
1622016810000|2021-05-26 08:13:30|2833.74|2820.74|2833.31|2820.31|2835.22|2822.22|2832.49|2819.49|34
1622016820000|2021-05-26 08:13:40|2832.92|2819.92|2833.65|2820.65|2834.06|2821.06|2831.85|2818.85|34
1622016400000|2021-05-26 08:06:40|2877.28|2864.28|2877.61|2864.61|2879.35|2866.35|2876.87|2863.87|39
1622016830000|2021-05-26 08:13:50|2833.61|2820.61|2834.35|2821.35|2835.19|2822.19|2833.61|2820.61|37
1622016410000|2021-05-26 08:06:50|2877.57|2864.57|2880.26|2867.26|2880.3|2867.3|2876.32|2863.32|39
1622016840000|2021-05-26 08:14:00|2834.18|2821.18|2839.99|2826.99|2841.33|2828.33|2834.18|2821.18|37
1622016850000|2021-05-26 08:14:10|2841.24|2828.24|2841.42|2828.42|2844.38|2831.38|2840.39|2827.39|40
1622016420000|2021-05-26 08:07:00|2880.19|2867.19|2878.68|2865.68|2880.77|2867.77|2878.47|2865.47|26
1622016860000|2021-05-26 08:14:20|2840.68|2827.68|2842.32|2829.32|2842.85|2829.85|2840.14|2827.14|35
1622016430000|2021-05-26 08:07:10|2878.23|2865.23|2877.06|2864.06|2878.56|2865.56|2877.06|2864.06|37
1622016870000|2021-05-26 08:14:30|2842.59|2829.59|2841.61|2828.61|2842.95|2829.95|2841.61|2828.61|23
1622016880000|2021-05-26 08:14:40|2842.08|2829.08|2845.19|2832.19|2845.39|2832.39|2841.95|2828.95|28
1622016440000|2021-05-26 08:07:20|2877.08|2864.08|2875.23|2862.23|2877.26|2864.26|2873.29|2860.29|34
1622016890000|2021-05-26 08:14:50|2845.38|2832.38|2845.72|2832.72|2845.74|2832.74|2844.94|2831.94|30
1622016450000|2021-05-26 08:07:30|2874.83|2861.83|2872.04|2859.04|2874.83|2861.83|2872.04|2859.04|32
1622016900000|2021-05-26 08:15:00|2846.15|2833.15|2844.76|2831.76|2846.6|2833.6|2844.51|2831.51|27
1622016460000|2021-05-26 08:07:40|2871.65|2858.65|2871.05|2858.05|2871.65|2858.65|2870.69|2857.69|30
1622016910000|2021-05-26 08:15:10|2844.69|2831.69|2841.2|2828.2|2844.78|2831.78|2840.83|2827.83|33
1622016920000|2021-05-26 08:15:20|2840.91|2827.91|2841.41|2828.41|2842.2|2829.2|2840.52|2827.52|29
1622016470000|2021-05-26 08:07:50|2870.97|2857.97|2868.98|2855.98|2872.51|2859.51|2868.67|2855.67|30
1622016930000|2021-05-26 08:15:30|2841.37|2828.37|2835.22|2822.22|2841.37|2828.37|2835.22|2822.22|34
1622016480000|2021-05-26 08:08:00|2868.94|2855.94|2867.39|2854.39|2870.65|2857.65|2867.39|2854.39|39
1622016940000|2021-05-26 08:15:40|2835.01|2822.01|2837.26|2824.26|2838.65|2825.65|2834.61|2821.61|37
1622016950000|2021-05-26 08:15:50|2836.37|2823.37|2834.23|2821.23|2836.37|2823.37|2833.21|2820.21|39
1622016490000|2021-05-26 08:08:10|2867.16|2854.16|2862.34|2849.34|2867.16|2854.16|2862.34|2849.34|39
1622016960000|2021-05-26 08:16:00|2834.05|2821.05|2838.12|2825.12|2838.14|2825.14|2832.69|2819.69|40
1622016500000|2021-05-26 08:08:20|2862.25|2849.25|2860.86|2847.86|2863.33|2850.33|2860.85|2847.85|38
1622016970000|2021-05-26 08:16:10|2838.25|2825.25|2837.93|2824.93|2838.93|2825.93|2836.9|2823.9|32
1622016510000|2021-05-26 08:08:30|2860.8|2847.8|2850.96|2837.96|2860.8|2847.8|2850.1|2837.1|40
1622016980000|2021-05-26 08:16:20|2837.94|2824.94|2838.5|2825.5|2839.98|2826.98|2837.93|2824.93|31
1622016520000|2021-05-26 08:08:40|2851.04|2838.04|2852.09|2839.09|2854.1|2841.1|2850.28|2837.28|40
1622016990000|2021-05-26 08:16:30|2838.38|2825.38|2839.34|2826.34|2840.25|2827.25|2836.53|2823.53|31
1622016530000|2021-05-26 08:08:50|2852.03|2839.03|2853.62|2840.62|2853.92|2840.92|2850.37|2837.37|40
1622017000000|2021-05-26 08:16:40|2839.28|2826.28|2838.61|2825.61|2839.99|2826.99|2838.41|2825.41|24
1622016540000|2021-05-26 08:09:00|2853.36|2840.36|2855.83|2842.83|2857.04|2844.04|2851.48|2838.48|38
1622017010000|2021-05-26 08:16:50|2837.88|2824.88|2835.28|2822.28|2838.87|2825.87|2835.25|2822.25|37
1622016550000|2021-05-26 08:09:10|2855.84|2842.84|2853.16|2840.16|2856.12|2843.12|2852.93|2839.93|39
1622017020000|2021-05-26 08:17:00|2835.39|2822.39|2839.24|2826.24|2839.24|2826.24|2835.36|2822.36|36
1622017030000|2021-05-26 08:17:10|2839.01|2826.01|2837.65|2824.65|2839.04|2826.04|2836.71|2823.71|36
1622016560000|2021-05-26 08:09:20|2853.2|2840.2|2860.12|2847.12|2860.71|2847.71|2853.09|2840.09|39
1622017040000|2021-05-26 08:17:20|2837.56|2824.56|2835.9|2822.9|2837.56|2824.56|2835.74|2822.74|35
1622016570000|2021-05-26 08:09:30|2860.18|2847.18|2853.58|2840.58|2860.43|2847.43|2853.39|2840.39|37
1622017050000|2021-05-26 08:17:30|2836.18|2823.18|2836.83|2823.83|2836.99|2823.99|2836.01|2823.01|30
1622017060000|2021-05-26 08:17:40|2837.18|2824.18|2837.92|2824.92|2838.27|2825.27|2836.63|2823.63|35
1622016580000|2021-05-26 08:09:40|2853.74|2840.74|2853.58|2840.58|2854.95|2841.95|2853.11|2840.11|38
1622017070000|2021-05-26 08:17:50|2837.84|2824.84|2837.64|2824.64|2838.48|2825.48|2836.45|2823.45|37
1622017080000|2021-05-26 08:18:00|2837.61|2824.61|2837.67|2824.67|2837.84|2824.84|2836.92|2823.92|34
1622016590000|2021-05-26 08:09:50|2853.62|2840.62|2847.26|2834.26|2855.76|2842.76|2847.26|2834.26|37
1622017090000|2021-05-26 08:18:10|2838.17|2825.17|2838.02|2825.02|2839.46|2826.46|2837.03|2824.03|33
1622016600000|2021-05-26 08:10:00|2846.71|2833.71|2848.02|2835.02|2849.45|2836.45|2845.74|2832.74|39
1622017100000|2021-05-26 08:18:20|2837.55|2824.55|2838.95|2825.95|2838.95|2825.95|2837.35|2824.35|31
1622017110000|2021-05-26 08:18:30|2839.29|2826.29|2843.08|2830.08|2843.2|2830.2|2838.53|2825.53|34
1622016610000|2021-05-26 08:10:10|2847.59|2834.59|2846.21|2833.21|2847.59|2834.59|2841.68|2828.68|40
1622017120000|2021-05-26 08:18:40|2842.93|2829.93|2844.85|2831.85|2845.67|2832.67|2842.93|2829.93|37
1622016620000|2021-05-26 08:10:20|2847.32|2834.32|2847.98|2834.98|2848.9|2835.9|2844.94|2831.94|40
1622017130000|2021-05-26 08:18:50|2845.04|2832.04|2842.11|2829.11|2845.04|2832.04|2841.9|2828.9|26
1622017140000|2021-05-26 08:19:00|2842.57|2829.57|2844.9|2831.9|2845.06|2832.06|2842.32|2829.32|37
1622016630000|2021-05-26 08:10:30|2848.02|2835.02|2848.36|2835.36|2848.68|2835.68|2846.52|2833.52|39
1622017150000|2021-05-26 08:19:10|2844.62|2831.62|2844.28|2831.28|2844.64|2831.64|2843.54|2830.54|32
1622017160000|2021-05-26 08:19:20|2844.3|2831.3|2846.21|2833.21|2846.21|2833.21|2844.23|2831.23|29
1622016640000|2021-05-26 08:10:40|2848.47|2835.47|2849.36|2836.36|2850.79|2837.79|2848.38|2835.38|39
1622017170000|2021-05-26 08:19:30|2846.12|2833.12|2846|2833|2847.42|2834.42|2845.89|2832.89|30
1622016650000|2021-05-26 08:10:50|2849.25|2836.25|2848.9|2835.9|2850|2837|2847.79|2834.79|37
1622017180000|2021-05-26 08:19:40|2845.98|2832.98|2848.76|2835.76|2848.76|2835.76|2845.76|2832.76|38
1622017190000|2021-05-26 08:19:50|2847.02|2834.02|2847.51|2834.51|2848.29|2835.29|2846.64|2833.64|37
1622016660000|2021-05-26 08:11:00|2849.47|2836.47|2848.52|2835.52|2849.64|2836.64|2848.52|2835.52|37
1622017200000|2021-05-26 08:20:00|2847.21|2834.21|2849.28|2836.28|2849.49|2836.49|2846.17|2833.17|35
1622017210000|2021-05-26 08:20:10|2849.32|2836.32|2848.52|2835.52|2849.41|2836.41|2847.79|2834.79|25
1622016670000|2021-05-26 08:11:10|2848.27|2835.27|2847.7|2834.7|2848.37|2835.37|2846.09|2833.09|39
1622017220000|2021-05-26 08:20:20|2848.45|2835.45|2847.77|2834.77|2848.45|2835.45|2845.76|2832.76|38
1622016680000|2021-05-26 08:11:20|2847.17|2834.17|2846.33|2833.33|2849.7|2836.7|2846.19|2833.19|37
1622017230000|2021-05-26 08:20:30|2847.59|2834.59|2848.09|2835.09|2848.15|2835.15|2847.45|2834.45|28
1622016690000|2021-05-26 08:11:30|2847.34|2834.34|2847.33|2834.33|2848|2835|2844.58|2831.58|39
1622017240000|2021-05-26 08:20:40|2848.11|2835.11|2848.76|2835.76|2849.28|2836.28|2848.1|2835.1|28
1622017250000|2021-05-26 08:20:50|2849.37|2836.37|2850.38|2837.38|2850.8|2837.8|2848.86|2835.86|36
1622016700000|2021-05-26 08:11:40|2847.35|2834.35|2847.31|2834.31|2847.57|2834.57|2845.91|2832.91|35
1622017260000|2021-05-26 08:21:00|2850.08|2837.08|2848.25|2835.25|2850.87|2837.87|2848.25|2835.25|34
1622017270000|2021-05-26 08:21:10|2848.46|2835.46|2849.05|2836.05|2849.52|2836.52|2848.19|2835.19|33
1622016710000|2021-05-26 08:11:50|2847.11|2834.11|2844.58|2831.58|2847.43|2834.43|2844.58|2831.58|39
1622017280000|2021-05-26 08:21:20|2849.34|2836.34|2850.77|2837.77|2850.77|2837.77|2849.32|2836.32|36
1622017290000|2021-05-26 08:21:30|2850.21|2837.21|2851.71|2838.71|2851.71|2838.71|2849.62|2836.62|38
1622016720000|2021-05-26 08:12:00|2844.69|2831.69|2841.15|2828.15|2844.95|2831.95|2841.15|2828.15|33
1622017300000|2021-05-26 08:21:40|2851.92|2838.92|2851.16|2838.16|2852.15|2839.15|2849.82|2836.82|32
1622016730000|2021-05-26 08:12:10|2840.75|2827.75|2832.9|2819.9|2840.75|2827.75|2832.9|2819.9|39
1622017310000|2021-05-26 08:21:50|2851.19|2838.19|2851.09|2838.09|2851.51|2838.51|2850.3|2837.3|30
1622016740000|2021-05-26 08:12:20|2833.43|2820.43|2833.8|2820.8|2833.8|2820.8|2828.31|2815.31|39
1622017320000|2021-05-26 08:22:00|2850.86|2837.86|2849.02|2836.02|2850.86|2837.86|2848.86|2835.86|27
1622016750000|2021-05-26 08:12:30|2833.56|2820.56|2833.76|2820.76|2835.23|2822.23|2833.25|2820.25|35
1622017330000|2021-05-26 08:22:10|2848.88|2835.88|2849.95|2836.95|2850.88|2837.88|2848.88|2835.88|22
1622016760000|2021-05-26 08:12:40|2833.24|2820.24|2835.29|2822.29|2835.77|2822.77|2832.71|2819.71|34
1622017340000|2021-05-26 08:22:20|2849.81|2836.81|2848.59|2835.59|2849.83|2836.83|2848.24|2835.24|24
1622016770000|2021-05-26 08:12:50|2835.21|2822.21|2833.97|2820.97|2835.21|2822.21|2832.85|2819.85|33
1622017350000|2021-05-26 08:22:30|2847.48|2834.48|2850.79|2837.79|2850.82|2837.82|2847.48|2834.48|38
1622017360000|2021-05-26 08:22:40|2851.34|2838.34|2851.92|2838.92|2852.1|2839.1|2850.56|2837.56|32
1622016780000|2021-05-26 08:13:00|2834.27|2821.27|2835.55|2822.55|2835.55|2822.55|2832.49|2819.49|38
1622017370000|2021-05-26 08:22:50|2852.15|2839.15|2852.86|2839.86|2853.05|2840.05|2852.02|2839.02|24
1622016790000|2021-05-26 08:13:10|2835.33|2822.33|2829.64|2816.64|2835.69|2822.69|2829.6|2816.6|36
1622017380000|2021-05-26 08:23:00|2852.96|2839.96|2852.25|2839.25|2852.96|2839.96|2851.32|2838.32|22
1622017390000|2021-05-26 08:23:10|2852.27|2839.27|2851.97|2838.97|2852.28|2839.28|2851.73|2838.73|19
1622016800000|2021-05-26 08:13:20|2830.93|2817.93|2833.05|2820.05|2833.59|2820.59|2829.81|2816.81|32
1622017400000|2021-05-26 08:23:20|2851.88|2838.88|2852.21|2839.21|2852.39|2839.39|2851.88|2838.88|20
1622016810000|2021-05-26 08:13:30|2833.74|2820.74|2833.31|2820.31|2835.22|2822.22|2832.49|2819.49|34
1622017410000|2021-05-26 08:23:30|2852.1|2839.1|2852.21|2839.21|2852.63|2839.63|2852.07|2839.07|21
1622016820000|2021-05-26 08:13:40|2832.92|2819.92|2833.65|2820.65|2834.06|2821.06|2831.85|2818.85|34
1622017420000|2021-05-26 08:23:40|2852.1|2839.1|2852.29|2839.29|2852.51|2839.51|2852.1|2839.1|17
1622017430000|2021-05-26 08:23:50|2852.28|2839.28|2852.44|2839.44|2852.44|2839.44|2852.18|2839.18|18
1622016830000|2021-05-26 08:13:50|2833.61|2820.61|2834.35|2821.35|2835.19|2822.19|2833.61|2820.61|37
1622017440000|2021-05-26 08:24:00|2852.43|2839.43|2851.1|2838.1|2853.07|2840.07|2851.1|2838.1|28
1622016840000|2021-05-26 08:14:00|2834.18|2821.18|2839.99|2826.99|2841.33|2828.33|2834.18|2821.18|37
1622017450000|2021-05-26 08:24:10|2851.08|2838.08|2848.13|2835.13|2851.08|2838.08|2847.98|2834.98|31
1622017460000|2021-05-26 08:24:20|2848.11|2835.11|2845.7|2832.7|2849.04|2836.04|2845.7|2832.7|35
1622016850000|2021-05-26 08:14:10|2841.24|2828.24|2841.42|2828.42|2844.38|2831.38|2840.39|2827.39|40
1622017470000|2021-05-26 08:24:30|2845.78|2832.78|2839.88|2826.88|2846.06|2833.06|2839.6|2826.6|36
1622016860000|2021-05-26 08:14:20|2840.68|2827.68|2842.32|2829.32|2842.85|2829.85|2840.14|2827.14|35
1622017480000|2021-05-26 08:24:40|2840.27|2827.27|2841.85|2828.85|2843.58|2830.58|2839.53|2826.53|36
1622017490000|2021-05-26 08:24:50|2841.86|2828.86|2838.87|2825.87|2842.68|2829.68|2838.87|2825.87|35
1622016870000|2021-05-26 08:14:30|2842.59|2829.59|2841.61|2828.61|2842.95|2829.95|2841.61|2828.61|23
1622017500000|2021-05-26 08:25:00|2838.83|2825.83|2841.67|2828.67|2842.96|2829.96|2838.61|2825.61|39
1622016880000|2021-05-26 08:14:40|2842.08|2829.08|2845.19|2832.19|2845.39|2832.39|2841.95|2828.95|28
1622017510000|2021-05-26 08:25:10|2842.86|2829.86|2844.56|2831.56|2844.56|2831.56|2839.85|2826.85|37
1622017520000|2021-05-26 08:25:20|2845.08|2832.08|2844.69|2831.69|2845.89|2832.89|2844.26|2831.26|27
1622016890000|2021-05-26 08:14:50|2845.38|2832.38|2845.72|2832.72|2845.74|2832.74|2844.94|2831.94|30
1622017530000|2021-05-26 08:25:30|2845.98|2832.98|2849.07|2836.07|2849.07|2836.07|2845.03|2832.03|29
1622016900000|2021-05-26 08:15:00|2846.15|2833.15|2844.76|2831.76|2846.6|2833.6|2844.51|2831.51|27
1622017540000|2021-05-26 08:25:40|2849.04|2836.04|2849.21|2836.21|2849.86|2836.86|2849.04|2836.04|29
1622017550000|2021-05-26 08:25:50|2849.27|2836.27|2849.64|2836.64|2849.89|2836.89|2848.81|2835.81|31
1622016910000|2021-05-26 08:15:10|2844.69|2831.69|2841.2|2828.2|2844.78|2831.78|2840.83|2827.83|33
1622017560000|2021-05-26 08:26:00|2850.05|2837.05|2848.22|2835.22|2850.11|2837.11|2848.21|2835.21|29
1622016920000|2021-05-26 08:15:20|2840.91|2827.91|2841.41|2828.41|2842.2|2829.2|2840.52|2827.52|29
1622017570000|2021-05-26 08:26:10|2848.12|2835.12|2848.51|2835.51|2848.51|2835.51|2847.81|2834.81|27
1622017580000|2021-05-26 08:26:20|2848.55|2835.55|2849.02|2836.02|2849.02|2836.02|2848.51|2835.51|28
1622016930000|2021-05-26 08:15:30|2841.37|2828.37|2835.22|2822.22|2841.37|2828.37|2835.22|2822.22|34
1622017590000|2021-05-26 08:26:30|2849.09|2836.09|2849.1|2836.1|2849.32|2836.32|2849.05|2836.05|18
1622017600000|2021-05-26 08:26:40|2849.11|2836.11|2849|2836|2849.7|2836.7|2849|2836|28
1622016940000|2021-05-26 08:15:40|2835.01|2822.01|2837.26|2824.26|2838.65|2825.65|2834.61|2821.61|37
1622017610000|2021-05-26 08:26:50|2849.01|2836.01|2849.34|2836.34|2849.39|2836.39|2848.94|2835.94|18
1622016950000|2021-05-26 08:15:50|2836.37|2823.37|2834.23|2821.23|2836.37|2823.37|2833.21|2820.21|39
1622017620000|2021-05-26 08:27:00|2849.2|2836.2|2850.36|2837.36|2850.36|2837.36|2849.12|2836.12|14
1622016960000|2021-05-26 08:16:00|2834.05|2821.05|2838.12|2825.12|2838.14|2825.14|2832.69|2819.69|40
1622017630000|2021-05-26 08:27:10|2850.4|2837.4|2850.46|2837.46|2850.86|2837.86|2850.31|2837.31|32
1622016970000|2021-05-26 08:16:10|2838.25|2825.25|2837.93|2824.93|2838.93|2825.93|2836.9|2823.9|32
1622017640000|2021-05-26 08:27:20|2850.48|2837.48|2849.72|2836.72|2850.48|2837.48|2848.31|2835.31|36
1622017650000|2021-05-26 08:27:30|2849.74|2836.74|2850.29|2837.29|2850.47|2837.47|2849.74|2836.74|26
1622016980000|2021-05-26 08:16:20|2837.94|2824.94|2838.5|2825.5|2839.98|2826.98|2837.93|2824.93|31
1622017660000|2021-05-26 08:27:40|2850.32|2837.32|2850.9|2837.9|2851.01|2838.01|2850.32|2837.32|19
1622016990000|2021-05-26 08:16:30|2838.38|2825.38|2839.34|2826.34|2840.25|2827.25|2836.53|2823.53|31
1622017670000|2021-05-26 08:27:50|2851.02|2838.02|2851.4|2838.4|2851.4|2838.4|2850.28|2837.28|25
1622017000000|2021-05-26 08:16:40|2839.28|2826.28|2838.61|2825.61|2839.99|2826.99|2838.41|2825.41|24
1622017680000|2021-05-26 08:28:00|2851.39|2838.39|2851.2|2838.2|2851.39|2838.39|2850.84|2837.84|24
1622017690000|2021-05-26 08:28:10|2851.27|2838.27|2855.66|2842.66|2855.68|2842.68|2851.27|2838.27|33
1622017010000|2021-05-26 08:16:50|2837.88|2824.88|2835.28|2822.28|2838.87|2825.87|2835.25|2822.25|37
1622017700000|2021-05-26 08:28:20|2855.82|2842.82|2857.07|2844.07|2857.07|2844.07|2855.1|2842.1|35
1622017020000|2021-05-26 08:17:00|2835.39|2822.39|2839.24|2826.24|2839.24|2826.24|2835.36|2822.36|36
1622017710000|2021-05-26 08:28:30|2857.03|2844.03|2857.6|2844.6|2857.67|2844.67|2856.04|2843.04|36
1622017720000|2021-05-26 08:28:40|2857.63|2844.63|2859.25|2846.25|2861.66|2848.66|2856.1|2843.1|39
1622017030000|2021-05-26 08:17:10|2839.01|2826.01|2837.65|2824.65|2839.04|2826.04|2836.71|2823.71|36
1622017730000|2021-05-26 08:28:50|2859.23|2846.23|2859.98|2846.98|2860.41|2847.41|2859.23|2846.23|37
1622017040000|2021-05-26 08:17:20|2837.56|2824.56|2835.9|2822.9|2837.56|2824.56|2835.74|2822.74|35
1622017740000|2021-05-26 08:29:00|2860|2847|2859.94|2846.94|2860.01|2847.01|2859.25|2846.25|33
1622017050000|2021-05-26 08:17:30|2836.18|2823.18|2836.83|2823.83|2836.99|2823.99|2836.01|2823.01|30
1622017750000|2021-05-26 08:29:10|2859.8|2846.8|2859.62|2846.62|2859.85|2846.85|2859.35|2846.35|20
1622017060000|2021-05-26 08:17:40|2837.18|2824.18|2837.92|2824.92|2838.27|2825.27|2836.63|2823.63|35
1622017760000|2021-05-26 08:29:20|2859.69|2846.69|2864.03|2851.03|2865.4|2852.4|2859.69|2846.69|35
1622017070000|2021-05-26 08:17:50|2837.84|2824.84|2837.64|2824.64|2838.48|2825.48|2836.45|2823.45|37
1622017770000|2021-05-26 08:29:30|2864.44|2851.44|2864.77|2851.77|2866.21|2853.21|2862.44|2849.44|38
1622017080000|2021-05-26 08:18:00|2837.61|2824.61|2837.67|2824.67|2837.84|2824.84|2836.92|2823.92|34
1622017780000|2021-05-26 08:29:40|2865.9|2852.9|2865.63|2852.63|2866.38|2853.38|2864.71|2851.71|39
1622017090000|2021-05-26 08:18:10|2838.17|2825.17|2838.02|2825.02|2839.46|2826.46|2837.03|2824.03|33
1622017790000|2021-05-26 08:29:50|2865.94|2852.94|2866.3|2853.3|2866.76|2853.76|2864.48|2851.48|36
1622017100000|2021-05-26 08:18:20|2837.55|2824.55|2838.95|2825.95|2838.95|2825.95|2837.35|2824.35|31
1622017800000|2021-05-26 08:30:00|2866.35|2853.35|2865.05|2852.05|2866.59|2853.59|2864.88|2851.88|32
1622017810000|2021-05-26 08:30:10|2865.06|2852.06|2864.7|2851.7|2865.43|2852.43|2864.36|2851.36|32
1622017110000|2021-05-26 08:18:30|2839.29|2826.29|2843.08|2830.08|2843.2|2830.2|2838.53|2825.53|34
1622017820000|2021-05-26 08:30:20|2864.21|2851.21|2859.7|2846.7|2864.78|2851.78|2859.7|2846.7|34
1622017120000|2021-05-26 08:18:40|2842.93|2829.93|2844.85|2831.85|2845.67|2832.67|2842.93|2829.93|37
1622017830000|2021-05-26 08:30:30|2859.29|2846.29|2866.04|2853.04|2866.04|2853.04|2859.1|2846.1|37
1622017840000|2021-05-26 08:30:40|2866.79|2853.79|2872.35|2859.35|2877.76|2864.76|2866.46|2853.46|38
1622017130000|2021-05-26 08:18:50|2845.04|2832.04|2842.11|2829.11|2845.04|2832.04|2841.9|2828.9|26
1622017850000|2021-05-26 08:30:50|2872.51|2859.51|2874.31|2861.31|2877.18|2864.18|2872.51|2859.51|39
1622017140000|2021-05-26 08:19:00|2842.57|2829.57|2844.9|2831.9|2845.06|2832.06|2842.32|2829.32|37
1622017860000|2021-05-26 08:31:00|2874.67|2861.67|2873.73|2860.73|2874.67|2861.67|2873.07|2860.07|34
1622017150000|2021-05-26 08:19:10|2844.62|2831.62|2844.28|2831.28|2844.64|2831.64|2843.54|2830.54|32
1622017870000|2021-05-26 08:31:10|2873.39|2860.39|2875.34|2862.34|2875.34|2862.34|2872.94|2859.94|35
1622017160000|2021-05-26 08:19:20|2844.3|2831.3|2846.21|2833.21|2846.21|2833.21|2844.23|2831.23|29
1622017880000|2021-05-26 08:31:20|2875.42|2862.42|2878.01|2865.01|2878.78|2865.78|2875.42|2862.42|38
1622017170000|2021-05-26 08:19:30|2846.12|2833.12|2846|2833|2847.42|2834.42|2845.89|2832.89|30
1622017890000|2021-05-26 08:31:30|2876.58|2863.58|2875.44|2862.44|2876.92|2863.92|2874.04|2861.04|37
1622017900000|2021-05-26 08:31:40|2875.13|2862.13|2876.58|2863.58|2876.58|2863.58|2875.13|2862.13|33
1622017180000|2021-05-26 08:19:40|2845.98|2832.98|2848.76|2835.76|2848.76|2835.76|2845.76|2832.76|38
1622017910000|2021-05-26 08:31:50|2876.88|2863.88|2876.8|2863.8|2878.63|2865.63|2876.19|2863.19|39
1622017190000|2021-05-26 08:19:50|2847.02|2834.02|2847.51|2834.51|2848.29|2835.29|2846.64|2833.64|37
1622017920000|2021-05-26 08:32:00|2876.79|2863.79|2876.92|2863.92|2876.98|2863.98|2876.21|2863.21|29
1622017930000|2021-05-26 08:32:10|2876.97|2863.97|2877.3|2864.3|2877.64|2864.64|2876.97|2863.97|20
1622017200000|2021-05-26 08:20:00|2847.21|2834.21|2849.28|2836.28|2849.49|2836.49|2846.17|2833.17|35
1622017940000|2021-05-26 08:32:20|2877.42|2864.42|2878.37|2865.37|2878.65|2865.65|2877.18|2864.18|35
1622017210000|2021-05-26 08:20:10|2849.32|2836.32|2848.52|2835.52|2849.41|2836.41|2847.79|2834.79|25
1622017950000|2021-05-26 08:32:30|2878.27|2865.27|2876.61|2863.61|2878.43|2865.43|2876.1|2863.1|28
1622017220000|2021-05-26 08:20:20|2848.45|2835.45|2847.77|2834.77|2848.45|2835.45|2845.76|2832.76|38
1622017960000|2021-05-26 08:32:40|2876.49|2863.49|2876.83|2863.83|2877.87|2864.87|2876.4|2863.4|29
1622017970000|2021-05-26 08:32:50|2876.75|2863.75|2877.05|2864.05|2877.05|2864.05|2876.74|2863.74|25
1622017230000|2021-05-26 08:20:30|2847.59|2834.59|2848.09|2835.09|2848.15|2835.15|2847.45|2834.45|28
1622017980000|2021-05-26 08:33:00|2877|2864|2876.46|2863.46|2877.07|2864.07|2876.27|2863.27|16
1622017990000|2021-05-26 08:33:10|2876.51|2863.51|2876.84|2863.84|2876.91|2863.91|2876.4|2863.4|27
1622017240000|2021-05-26 08:20:40|2848.11|2835.11|2848.76|2835.76|2849.28|2836.28|2848.1|2835.1|28
1622018000000|2021-05-26 08:33:20|2876.82|2863.82|2876.06|2863.06|2877.97|2864.97|2876.06|2863.06|30
1622017250000|2021-05-26 08:20:50|2849.37|2836.37|2850.38|2837.38|2850.8|2837.8|2848.86|2835.86|36
1622018010000|2021-05-26 08:33:30|2876.1|2863.1|2877.44|2864.44|2877.48|2864.48|2876.1|2863.1|32
1622018020000|2021-05-26 08:33:40|2877.4|2864.4|2877.11|2864.11|2877.6|2864.6|2876.33|2863.33|29
1622017260000|2021-05-26 08:21:00|2850.08|2837.08|2848.25|2835.25|2850.87|2837.87|2848.25|2835.25|34
1622018030000|2021-05-26 08:33:50|2877.14|2864.14|2877.16|2864.16|2877.27|2864.27|2876.49|2863.49|28
1622018040000|2021-05-26 08:34:00|2877.27|2864.27|2877.04|2864.04|2877.73|2864.73|2876.58|2863.58|34
1622017270000|2021-05-26 08:21:10|2848.46|2835.46|2849.05|2836.05|2849.52|2836.52|2848.19|2835.19|33
1622018050000|2021-05-26 08:34:10|2876.93|2863.93|2878.53|2865.53|2878.53|2865.53|2876.54|2863.54|37
1622017280000|2021-05-26 08:21:20|2849.34|2836.34|2850.77|2837.77|2850.77|2837.77|2849.32|2836.32|36
1622018060000|2021-05-26 08:34:20|2878.51|2865.51|2876.72|2863.72|2878.51|2865.51|2876.29|2863.29|22
1622018070000|2021-05-26 08:34:30|2876.57|2863.57|2875.5|2862.5|2876.9|2863.9|2875.5|2862.5|30
1622017290000|2021-05-26 08:21:30|2850.21|2837.21|2851.71|2838.71|2851.71|2838.71|2849.62|2836.62|38
1622018080000|2021-05-26 08:34:40|2875.51|2862.51|2877.26|2864.26|2877.26|2864.26|2875.51|2862.51|35
1622017300000|2021-05-26 08:21:40|2851.92|2838.92|2851.16|2838.16|2852.15|2839.15|2849.82|2836.82|32
1622018090000|2021-05-26 08:34:50|2877.2|2864.2|2875.59|2862.59|2878.66|2865.66|2875.36|2862.36|39
1622018100000|2021-05-26 08:35:00|2875.56|2862.56|2876.6|2863.6|2876.85|2863.85|2874.58|2861.58|34
1622017310000|2021-05-26 08:21:50|2851.19|2838.19|2851.09|2838.09|2851.51|2838.51|2850.3|2837.3|30
1622018110000|2021-05-26 08:35:10|2876.69|2863.69|2879.73|2866.73|2879.74|2866.74|2876.67|2863.67|31
1622017320000|2021-05-26 08:22:00|2850.86|2837.86|2849.02|2836.02|2850.86|2837.86|2848.86|2835.86|27
1622018120000|2021-05-26 08:35:20|2879.85|2866.85|2878.87|2865.87|2879.85|2866.85|2878.11|2865.11|32
1622018130000|2021-05-26 08:35:30|2879.02|2866.02|2880.91|2867.91|2880.91|2867.91|2879.02|2866.02|38
1622017330000|2021-05-26 08:22:10|2848.88|2835.88|2849.95|2836.95|2850.88|2837.88|2848.88|2835.88|22
1622018140000|2021-05-26 08:35:40|2880.92|2867.92|2881.29|2868.29|2882.07|2869.07|2880.92|2867.92|36
1622017340000|2021-05-26 08:22:20|2849.81|2836.81|2848.59|2835.59|2849.83|2836.83|2848.24|2835.24|24
1622018150000|2021-05-26 08:35:50|2880.86|2867.86|2881.11|2868.11|2881.46|2868.46|2880.49|2867.49|25
1622018160000|2021-05-26 08:36:00|2881.12|2868.12|2880.58|2867.58|2881.12|2868.12|2880.44|2867.44|19
1622017350000|2021-05-26 08:22:30|2847.48|2834.48|2850.79|2837.79|2850.82|2837.82|2847.48|2834.48|38
1622018170000|2021-05-26 08:36:10|2880.51|2867.51|2880.34|2867.34|2881.23|2868.23|2880.34|2867.34|24
1622017360000|2021-05-26 08:22:40|2851.34|2838.34|2851.92|2838.92|2852.1|2839.1|2850.56|2837.56|32
1622017370000|2021-05-26 08:22:50|2852.15|2839.15|2852.86|2839.86|2853.05|2840.05|2852.02|2839.02|24
1622018180000|2021-05-26 08:36:20|2880.35|2867.35|2880.98|2867.98|2881.28|2868.28|2880.35|2867.35|27
1622018190000|2021-05-26 08:36:30|2880.93|2867.93|2880.71|2867.71|2880.93|2867.93|2878.95|2865.95|29
1622017380000|2021-05-26 08:23:00|2852.96|2839.96|2852.25|2839.25|2852.96|2839.96|2851.32|2838.32|22
1622018200000|2021-05-26 08:36:40|2880.85|2867.85|2878.03|2865.03|2881.2|2868.2|2877.72|2864.72|35
1622017390000|2021-05-26 08:23:10|2852.27|2839.27|2851.97|2838.97|2852.28|2839.28|2851.73|2838.73|19
1622018210000|2021-05-26 08:36:50|2878.13|2865.13|2878.13|2865.13|2878.88|2865.88|2876.45|2863.45|31
1622018220000|2021-05-26 08:37:00|2878.02|2865.02|2878.61|2865.61|2878.61|2865.61|2877.76|2864.76|32
1622017400000|2021-05-26 08:23:20|2851.88|2838.88|2852.21|2839.21|2852.39|2839.39|2851.88|2838.88|20
1622018230000|2021-05-26 08:37:10|2878.64|2865.64|2880.44|2867.44|2880.54|2867.54|2878.64|2865.64|28
1622017410000|2021-05-26 08:23:30|2852.1|2839.1|2852.21|2839.21|2852.63|2839.63|2852.07|2839.07|21
1622018240000|2021-05-26 08:37:20|2880.42|2867.42|2879.42|2866.42|2881.04|2868.04|2879.42|2866.42|28
1622018250000|2021-05-26 08:37:30|2879.6|2866.6|2879.59|2866.59|2879.7|2866.7|2879.29|2866.29|20
1622017420000|2021-05-26 08:23:40|2852.1|2839.1|2852.29|2839.29|2852.51|2839.51|2852.1|2839.1|17
1622018260000|2021-05-26 08:37:40|2879.6|2866.6|2880.25|2867.25|2880.95|2867.95|2879.57|2866.57|29
1622017430000|2021-05-26 08:23:50|2852.28|2839.28|2852.44|2839.44|2852.44|2839.44|2852.18|2839.18|18
1622018270000|2021-05-26 08:37:50|2880.29|2867.29|2880.78|2867.78|2881.04|2868.04|2880.05|2867.05|23
1622018280000|2021-05-26 08:38:00|2880.75|2867.75|2880.9|2867.9|2880.9|2867.9|2880.75|2867.75|8
1622017440000|2021-05-26 08:24:00|2852.43|2839.43|2851.1|2838.1|2853.07|2840.07|2851.1|2838.1|28
1622018290000|2021-05-26 08:38:10|2881.01|2868.01|2881.28|2868.28|2881.42|2868.42|2880.95|2867.95|12
1622017450000|2021-05-26 08:24:10|2851.08|2838.08|2848.13|2835.13|2851.08|2838.08|2847.98|2834.98|31
1622018300000|2021-05-26 08:38:20|2881.27|2868.27|2880.97|2867.97|2881.33|2868.33|2880.31|2867.31|27
1622018310000|2021-05-26 08:38:30|2880.96|2867.96|2881.2|2868.2|2881.22|2868.22|2880.95|2867.95|12
1622017460000|2021-05-26 08:24:20|2848.11|2835.11|2845.7|2832.7|2849.04|2836.04|2845.7|2832.7|35
1622018320000|2021-05-26 08:38:40|2881.17|2868.17|2881.54|2868.54|2881.54|2868.54|2880.91|2867.91|26
1622017470000|2021-05-26 08:24:30|2845.78|2832.78|2839.88|2826.88|2846.06|2833.06|2839.6|2826.6|36
1622018330000|2021-05-26 08:38:50|2881.55|2868.55|2879.13|2866.13|2881.55|2868.55|2878.65|2865.65|32
1622018340000|2021-05-26 08:39:00|2879.14|2866.14|2878.85|2865.85|2879.18|2866.18|2878.85|2865.85|17
1622017480000|2021-05-26 08:24:40|2840.27|2827.27|2841.85|2828.85|2843.58|2830.58|2839.53|2826.53|36
1622018350000|2021-05-26 08:39:10|2878.87|2865.87|2876.99|2863.99|2878.87|2865.87|2876.93|2863.93|25
1622017490000|2021-05-26 08:24:50|2841.86|2828.86|2838.87|2825.87|2842.68|2829.68|2838.87|2825.87|35
1622018360000|2021-05-26 08:39:20|2877|2864|2879.16|2866.16|2879.16|2866.16|2877|2864|23
1622017500000|2021-05-26 08:25:00|2838.83|2825.83|2841.67|2828.67|2842.96|2829.96|2838.61|2825.61|39
1622018370000|2021-05-26 08:39:30|2880.38|2867.38|2881.35|2868.35|2881.8|2868.8|2880.36|2867.36|31
1622017510000|2021-05-26 08:25:10|2842.86|2829.86|2844.56|2831.56|2844.56|2831.56|2839.85|2826.85|37
1622018380000|2021-05-26 08:39:40|2881.34|2868.34|2880.64|2867.64|2881.34|2868.34|2878.52|2865.52|33
1622017520000|2021-05-26 08:25:20|2845.08|2832.08|2844.69|2831.69|2845.89|2832.89|2844.26|2831.26|27
1622018390000|2021-05-26 08:39:50|2880.45|2867.45|2880.69|2867.69|2880.86|2867.86|2880.18|2867.18|32
1622018400000|2021-05-26 08:40:00|2880.74|2867.74|2877.72|2864.72|2880.74|2867.74|2877.63|2864.63|27
1622017530000|2021-05-26 08:25:30|2845.98|2832.98|2849.07|2836.07|2849.07|2836.07|2845.03|2832.03|29
1622018410000|2021-05-26 08:40:10|2877.74|2864.74|2877.7|2864.7|2877.9|2864.9|2877.5|2864.5|28
1622017540000|2021-05-26 08:25:40|2849.04|2836.04|2849.21|2836.21|2849.86|2836.86|2849.04|2836.04|29
1622018420000|2021-05-26 08:40:20|2877.61|2864.61|2875.77|2862.77|2877.63|2864.63|2875.57|2862.57|19
1622017550000|2021-05-26 08:25:50|2849.27|2836.27|2849.64|2836.64|2849.89|2836.89|2848.81|2835.81|31
1622018430000|2021-05-26 08:40:30|2875.74|2862.74|2871.01|2858.01|2875.74|2862.74|2871.01|2858.01|35
1622018440000|2021-05-26 08:40:40|2871.02|2858.02|2872.22|2859.22|2872.22|2859.22|2867.97|2854.97|37
1622017560000|2021-05-26 08:26:00|2850.05|2837.05|2848.22|2835.22|2850.11|2837.11|2848.21|2835.21|29
1622018450000|2021-05-26 08:40:50|2872.36|2859.36|2873.79|2860.79|2873.79|2860.79|2872.36|2859.36|32
1622018460000|2021-05-26 08:41:00|2873.88|2860.88|2874.87|2861.87|2876.76|2863.76|2873.88|2860.88|32
1622017570000|2021-05-26 08:26:10|2848.12|2835.12|2848.51|2835.51|2848.51|2835.51|2847.81|2834.81|27
1622018470000|2021-05-26 08:41:10|2874.6|2861.6|2872.22|2859.22|2874.6|2861.6|2872.22|2859.22|29
1622018480000|2021-05-26 08:41:20|2871.94|2858.94|2867.95|2854.95|2871.94|2858.94|2867.95|2854.95|36
1622017580000|2021-05-26 08:26:20|2848.55|2835.55|2849.02|2836.02|2849.02|2836.02|2848.51|2835.51|28
1622018490000|2021-05-26 08:41:30|2867.89|2854.89|2868.18|2855.18|2868.98|2855.98|2867.4|2854.4|37
1622017590000|2021-05-26 08:26:30|2849.09|2836.09|2849.1|2836.1|2849.32|2836.32|2849.05|2836.05|18
1622018500000|2021-05-26 08:41:40|2868.14|2855.14|2865.42|2852.42|2868.42|2855.42|2865.42|2852.42|38
1622018510000|2021-05-26 08:41:50|2864.42|2851.42|2863.43|2850.43|2864.93|2851.93|2862.73|2849.73|37
1622017600000|2021-05-26 08:26:40|2849.11|2836.11|2849|2836|2849.7|2836.7|2849|2836|28
1622018520000|2021-05-26 08:42:00|2862.89|2849.89|2867.03|2854.03|2867.25|2854.25|2862.72|2849.72|36
1622017610000|2021-05-26 08:26:50|2849.01|2836.01|2849.34|2836.34|2849.39|2836.39|2848.94|2835.94|18
1622018530000|2021-05-26 08:42:10|2867.05|2854.05|2871.84|2858.84|2871.84|2858.84|2867.05|2854.05|37
1622018540000|2021-05-26 08:42:20|2871.92|2858.92|2871.39|2858.39|2872.26|2859.26|2870.34|2857.34|29
1622017620000|2021-05-26 08:27:00|2849.2|2836.2|2850.36|2837.36|2850.36|2837.36|2849.12|2836.12|14
1622018550000|2021-05-26 08:42:30|2871.96|2858.96|2872.1|2859.1|2873|2860|2870.95|2857.95|32
1622018560000|2021-05-26 08:42:40|2872.43|2859.43|2870.76|2857.76|2873.14|2860.14|2870.65|2857.65|31
1622017630000|2021-05-26 08:27:10|2850.4|2837.4|2850.46|2837.46|2850.86|2837.86|2850.31|2837.31|32
1622018570000|2021-05-26 08:42:50|2870.79|2857.79|2869.62|2856.62|2870.79|2857.79|2868.63|2855.63|36
1622017640000|2021-05-26 08:27:20|2850.48|2837.48|2849.72|2836.72|2850.48|2837.48|2848.31|2835.31|36
1622018580000|2021-05-26 08:43:00|2869.64|2856.64|2870.2|2857.2|2870.2|2857.2|2868.59|2855.59|30
1622018590000|2021-05-26 08:43:10|2870.23|2857.23|2869.68|2856.68|2870.23|2857.23|2868.56|2855.56|33
1622017650000|2021-05-26 08:27:30|2849.74|2836.74|2850.29|2837.29|2850.47|2837.47|2849.74|2836.74|26
1622018600000|2021-05-26 08:43:20|2869.58|2856.58|2869.84|2856.84|2873.03|2860.03|2869.58|2856.58|31
1622018610000|2021-05-26 08:43:30|2869.81|2856.81|2869.21|2856.21|2869.92|2856.92|2869.19|2856.19|23
1622017660000|2021-05-26 08:27:40|2850.32|2837.32|2850.9|2837.9|2851.01|2838.01|2850.32|2837.32|19
1622018620000|2021-05-26 08:43:40|2869.23|2856.23|2867.6|2854.6|2869.23|2856.23|2867.51|2854.51|32
1622018630000|2021-05-26 08:43:50|2867.59|2854.59|2864.07|2851.07|2867.59|2854.59|2863.42|2850.42|34
1622017670000|2021-05-26 08:27:50|2851.02|2838.02|2851.4|2838.4|2851.4|2838.4|2850.28|2837.28|25
1622018640000|2021-05-26 08:44:00|2864.13|2851.13|2864.76|2851.76|2866.53|2853.53|2864.13|2851.13|38
1622018650000|2021-05-26 08:44:10|2864.58|2851.58|2863.57|2850.57|2864.68|2851.68|2862.69|2849.69|29
1622017680000|2021-05-26 08:28:00|2851.39|2838.39|2851.2|2838.2|2851.39|2838.39|2850.84|2837.84|24
1622018660000|2021-05-26 08:44:20|2863.6|2850.6|2864.9|2851.9|2867.22|2854.22|2863.6|2850.6|40
1622018670000|2021-05-26 08:44:30|2864.32|2851.32|2863.68|2850.68|2864.32|2851.32|2863.06|2850.06|33
1622017690000|2021-05-26 08:28:10|2851.27|2838.27|2855.66|2842.66|2855.68|2842.68|2851.27|2838.27|33
1622018680000|2021-05-26 08:44:40|2863.69|2850.69|2862.93|2849.93|2864.79|2851.79|2862.85|2849.85|31
1622017700000|2021-05-26 08:28:20|2855.82|2842.82|2857.07|2844.07|2857.07|2844.07|2855.1|2842.1|35
1622018690000|2021-05-26 08:44:50|2862.91|2849.91|2866.15|2853.15|2866.27|2853.27|2862.87|2849.87|35
1622018700000|2021-05-26 08:45:00|2865.83|2852.83|2863.18|2850.18|2865.86|2852.86|2862.78|2849.78|34
1622017710000|2021-05-26 08:28:30|2857.03|2844.03|2857.6|2844.6|2857.67|2844.67|2856.04|2843.04|36
1622018710000|2021-05-26 08:45:10|2863.36|2850.36|2862.9|2849.9|2863.37|2850.37|2862.9|2849.9|23
1622018720000|2021-05-26 08:45:20|2862.86|2849.86|2862.61|2849.61|2862.89|2849.89|2862.59|2849.59|21
1622017720000|2021-05-26 08:28:40|2857.63|2844.63|2859.25|2846.25|2861.66|2848.66|2856.1|2843.1|39
1622018730000|2021-05-26 08:45:30|2862.73|2849.73|2859.75|2846.75|2862.73|2849.73|2859.24|2846.24|30
1622018740000|2021-05-26 08:45:40|2859.78|2846.78|2861.48|2848.48|2862.03|2849.03|2859.78|2846.78|31
1622017730000|2021-05-26 08:28:50|2859.23|2846.23|2859.98|2846.98|2860.41|2847.41|2859.23|2846.23|37
1622018750000|2021-05-26 08:45:50|2861.31|2848.31|2862.93|2849.93|2863.22|2850.22|2861.31|2848.31|37
1622018760000|2021-05-26 08:46:00|2862.97|2849.97|2864.61|2851.61|2865.34|2852.34|2862.65|2849.65|32
1622017740000|2021-05-26 08:29:00|2860|2847|2859.94|2846.94|2860.01|2847.01|2859.25|2846.25|33
1622018770000|2021-05-26 08:46:10|2864.51|2851.51|2865.15|2852.15|2865.15|2852.15|2864.51|2851.51|16
1622017750000|2021-05-26 08:29:10|2859.8|2846.8|2859.62|2846.62|2859.85|2846.85|2859.35|2846.35|20
1622018780000|2021-05-26 08:46:20|2865.08|2852.08|2868.21|2855.21|2868.65|2855.65|2865.08|2852.08|32
1622017760000|2021-05-26 08:29:20|2859.69|2846.69|2864.03|2851.03|2865.4|2852.4|2859.69|2846.69|35
1622018790000|2021-05-26 08:46:30|2868|2855|2869.03|2856.03|2869.44|2856.44|2868|2855|34
1622018800000|2021-05-26 08:46:40|2869.14|2856.14|2865.75|2852.75|2869.23|2856.23|2865.75|2852.75|31
1622017770000|2021-05-26 08:29:30|2864.44|2851.44|2864.77|2851.77|2866.21|2853.21|2862.44|2849.44|38
1622018810000|2021-05-26 08:46:50|2865.37|2852.37|2866.34|2853.34|2866.75|2853.75|2863.71|2850.71|39
1622018820000|2021-05-26 08:47:00|2866.37|2853.37|2865.17|2852.17|2867.47|2854.47|2865.17|2852.17|32
1622017780000|2021-05-26 08:29:40|2865.9|2852.9|2865.63|2852.63|2866.38|2853.38|2864.71|2851.71|39
1622018830000|2021-05-26 08:47:10|2865.06|2852.06|2862.04|2849.04|2865.37|2852.37|2861.93|2848.93|37
1622018840000|2021-05-26 08:47:20|2862|2849|2858.58|2845.58|2863.25|2850.25|2858.58|2845.58|36
1622017790000|2021-05-26 08:29:50|2865.94|2852.94|2866.3|2853.3|2866.76|2853.76|2864.48|2851.48|36
1622018850000|2021-05-26 08:47:30|2858.06|2845.06|2856.7|2843.7|2858.06|2845.06|2856.37|2843.37|34
1622017800000|2021-05-26 08:30:00|2866.35|2853.35|2865.05|2852.05|2866.59|2853.59|2864.88|2851.88|32
1622018860000|2021-05-26 08:47:40|2856.71|2843.71|2854.84|2841.84|2859.2|2846.2|2854.74|2841.74|36
1622018870000|2021-05-26 08:47:50|2854.87|2841.87|2854.51|2841.51|2855.11|2842.11|2854.36|2841.36|30
1622017810000|2021-05-26 08:30:10|2865.06|2852.06|2864.7|2851.7|2865.43|2852.43|2864.36|2851.36|32
1622018880000|2021-05-26 08:48:00|2854.43|2841.43|2854.03|2841.03|2854.73|2841.73|2852.69|2839.69|33
1622018890000|2021-05-26 08:48:10|2853.9|2840.9|2854.2|2841.2|2854.2|2841.2|2852.98|2839.98|33
1622017820000|2021-05-26 08:30:20|2864.21|2851.21|2859.7|2846.7|2864.78|2851.78|2859.7|2846.7|34
1622018900000|2021-05-26 08:48:20|2854.41|2841.41|2856.9|2843.9|2856.93|2843.93|2853.23|2840.23|35
1622018910000|2021-05-26 08:48:30|2857.33|2844.33|2853.77|2840.77|2857.33|2844.33|2853.58|2840.58|31
1622017830000|2021-05-26 08:30:30|2859.29|2846.29|2866.04|2853.04|2866.04|2853.04|2859.1|2846.1|37
1622018920000|2021-05-26 08:48:40|2854.14|2841.14|2853.72|2840.72|2855.5|2842.5|2853.65|2840.65|28
1622018930000|2021-05-26 08:48:50|2853.73|2840.73|2848.63|2835.63|2853.76|2840.76|2848.63|2835.63|29
1622017840000|2021-05-26 08:30:40|2866.79|2853.79|2872.35|2859.35|2877.76|2864.76|2866.46|2853.46|38
1622018940000|2021-05-26 08:49:00|2848.48|2835.48|2849.49|2836.49|2851.84|2838.84|2848.48|2835.48|36
1622018950000|2021-05-26 08:49:10|2849.41|2836.41|2849.95|2836.95|2850.25|2837.25|2849.21|2836.21|34
1622017850000|2021-05-26 08:30:50|2872.51|2859.51|2874.31|2861.31|2877.18|2864.18|2872.51|2859.51|39
1622018960000|2021-05-26 08:49:20|2849.98|2836.98|2850.82|2837.82|2851.11|2838.11|2848.06|2835.06|32
1622017860000|2021-05-26 08:31:00|2874.67|2861.67|2873.73|2860.73|2874.67|2861.67|2873.07|2860.07|34
1622018970000|2021-05-26 08:49:30|2850.81|2837.81|2853.02|2840.02|2854.27|2841.27|2850.81|2837.81|38
1622018980000|2021-05-26 08:49:40|2853.45|2840.45|2853.32|2840.32|2853.69|2840.69|2850.15|2837.15|34
1622017870000|2021-05-26 08:31:10|2873.39|2860.39|2875.34|2862.34|2875.34|2862.34|2872.94|2859.94|35
1622018990000|2021-05-26 08:49:50|2853.35|2840.35|2856.6|2843.6|2857.14|2844.14|2853.35|2840.35|36
1622019000000|2021-05-26 08:50:00|2856.73|2843.73|2862.08|2849.08|2862.08|2849.08|2856.73|2843.73|36
1622017880000|2021-05-26 08:31:20|2875.42|2862.42|2878.01|2865.01|2878.78|2865.78|2875.42|2862.42|38
1622019010000|2021-05-26 08:50:10|2860.31|2847.31|2860.48|2847.48|2863.12|2850.12|2860.31|2847.31|37
1622019020000|2021-05-26 08:50:20|2860.37|2847.37|2861.36|2848.36|2862.03|2849.03|2859.94|2846.94|34
1622017890000|2021-05-26 08:31:30|2876.58|2863.58|2875.44|2862.44|2876.92|2863.92|2874.04|2861.04|37
1622019030000|2021-05-26 08:50:30|2858.56|2845.56|2863.27|2850.27|2863.49|2850.49|2858.56|2845.56|35
1622019040000|2021-05-26 08:50:40|2863.4|2850.4|2862.83|2849.83|2864.2|2851.2|2861.99|2848.99|37
1622017900000|2021-05-26 08:31:40|2875.13|2862.13|2876.58|2863.58|2876.58|2863.58|2875.13|2862.13|33
1622019050000|2021-05-26 08:50:50|2862.89|2849.89|2864.7|2851.7|2864.7|2851.7|2862.89|2849.89|33
1622019060000|2021-05-26 08:51:00|2864.69|2851.69|2864.6|2851.6|2864.69|2851.69|2864.14|2851.14|30
1622017910000|2021-05-26 08:31:50|2876.88|2863.88|2876.8|2863.8|2878.63|2865.63|2876.19|2863.19|39
1622019070000|2021-05-26 08:51:10|2864.72|2851.72|2864.38|2851.38|2864.72|2851.72|2863.94|2850.94|18
1622019080000|2021-05-26 08:51:20|2864.4|2851.4|2865.77|2852.77|2867.5|2854.5|2864.4|2851.4|32
1622017920000|2021-05-26 08:32:00|2876.79|2863.79|2876.92|2863.92|2876.98|2863.98|2876.21|2863.21|29
1622019090000|2021-05-26 08:51:30|2867.27|2854.27|2865.91|2852.91|2867.33|2854.33|2865.63|2852.63|34
1622019100000|2021-05-26 08:51:40|2866.22|2853.22|2867.69|2854.69|2867.99|2854.99|2866.22|2853.22|25
1622017930000|2021-05-26 08:32:10|2876.97|2863.97|2877.3|2864.3|2877.64|2864.64|2876.97|2863.97|20
1622019110000|2021-05-26 08:51:50|2867.37|2854.37|2866.47|2853.47|2867.83|2854.83|2866.14|2853.14|28
1622019120000|2021-05-26 08:52:00|2866.04|2853.04|2865.11|2852.11|2866.96|2853.96|2865.11|2852.11|26
1622017940000|2021-05-26 08:32:20|2877.42|2864.42|2878.37|2865.37|2878.65|2865.65|2877.18|2864.18|35
1622019130000|2021-05-26 08:52:10|2865.38|2852.38|2864.22|2851.22|2866.61|2853.61|2864.22|2851.22|27
1622019140000|2021-05-26 08:52:20|2864.1|2851.1|2865.22|2852.22|2865.22|2852.22|2862.33|2849.33|33
1622017950000|2021-05-26 08:32:30|2878.27|2865.27|2876.61|2863.61|2878.43|2865.43|2876.1|2863.1|28
1622019150000|2021-05-26 08:52:30|2866.1|2853.1|2867.31|2854.31|2867.31|2854.31|2865.47|2852.47|37
1622019160000|2021-05-26 08:52:40|2867.51|2854.51|2869.35|2856.35|2869.57|2856.57|2867.51|2854.51|35
1622017960000|2021-05-26 08:32:40|2876.49|2863.49|2876.83|2863.83|2877.87|2864.87|2876.4|2863.4|29
1622019170000|2021-05-26 08:52:50|2868.93|2855.93|2869.43|2856.43|2869.43|2856.43|2868.29|2855.29|34
1622017970000|2021-05-26 08:32:50|2876.75|2863.75|2877.05|2864.05|2877.05|2864.05|2876.74|2863.74|25
1622019180000|2021-05-26 08:53:00|2869.44|2856.44|2872.73|2859.73|2873.32|2860.32|2869.44|2856.44|38
1622019190000|2021-05-26 08:53:10|2872.53|2859.53|2870.87|2857.87|2873.92|2860.92|2870.86|2857.86|36
1622017980000|2021-05-26 08:33:00|2877|2864|2876.46|2863.46|2877.07|2864.07|2876.27|2863.27|16
1622019200000|2021-05-26 08:53:20|2870.85|2857.85|2871.72|2858.72|2871.76|2858.76|2869.48|2856.48|36
1622019210000|2021-05-26 08:53:30|2871.73|2858.73|2870.43|2857.43|2872.09|2859.09|2870.09|2857.09|33
1622017990000|2021-05-26 08:33:10|2876.51|2863.51|2876.84|2863.84|2876.91|2863.91|2876.4|2863.4|27
1622019220000|2021-05-26 08:53:40|2870.24|2857.24|2871.64|2858.64|2871.95|2858.95|2869.4|2856.4|36
1622019230000|2021-05-26 08:53:50|2872|2859|2873.24|2860.24|2873.24|2860.24|2871.2|2858.2|21
1622018000000|2021-05-26 08:33:20|2876.82|2863.82|2876.06|2863.06|2877.97|2864.97|2876.06|2863.06|30
1622019240000|2021-05-26 08:54:00|2872.88|2859.88|2871.64|2858.64|2872.89|2859.89|2871.25|2858.25|21
1622019250000|2021-05-26 08:54:10|2871.86|2858.86|2868.84|2855.84|2871.88|2858.88|2868.84|2855.84|31
1622018010000|2021-05-26 08:33:30|2876.1|2863.1|2877.44|2864.44|2877.48|2864.48|2876.1|2863.1|32
1622019260000|2021-05-26 08:54:20|2868.83|2855.83|2870.81|2857.81|2870.81|2857.81|2867.74|2854.74|35
1622018020000|2021-05-26 08:33:40|2877.4|2864.4|2877.11|2864.11|2877.6|2864.6|2876.33|2863.33|29
1622019270000|2021-05-26 08:54:30|2870.84|2857.84|2865.71|2852.71|2871.25|2858.25|2865.71|2852.71|32
1622019280000|2021-05-26 08:54:40|2865.66|2852.66|2866.29|2853.29|2866.29|2853.29|2864.13|2851.13|34
1622018030000|2021-05-26 08:33:50|2877.14|2864.14|2877.16|2864.16|2877.27|2864.27|2876.49|2863.49|28
1622019290000|2021-05-26 08:54:50|2866.14|2853.14|2865.15|2852.15|2866.72|2853.72|2865.15|2852.15|28
1622019300000|2021-05-26 08:55:00|2865.03|2852.03|2869.93|2856.93|2870.08|2857.08|2865|2852|38
1622018040000|2021-05-26 08:34:00|2877.27|2864.27|2877.04|2864.04|2877.73|2864.73|2876.58|2863.58|34
1622019310000|2021-05-26 08:55:10|2869.91|2856.91|2866.93|2853.93|2869.91|2856.91|2866.23|2853.23|36
1622019320000|2021-05-26 08:55:20|2867.08|2854.08|2868.76|2855.76|2869.46|2856.46|2867.08|2854.08|33
1622018050000|2021-05-26 08:34:10|2876.93|2863.93|2878.53|2865.53|2878.53|2865.53|2876.54|2863.54|37
1622019330000|2021-05-26 08:55:30|2868.69|2855.69|2867.69|2854.69|2868.69|2855.69|2867.25|2854.25|30
1622019340000|2021-05-26 08:55:40|2869.22|2856.22|2865.29|2852.29|2869.22|2856.22|2865.06|2852.06|29
1622018060000|2021-05-26 08:34:20|2878.51|2865.51|2876.72|2863.72|2878.51|2865.51|2876.29|2863.29|22
1622019350000|2021-05-26 08:55:50|2865.27|2852.27|2853.22|2840.22|2865.27|2852.27|2851.55|2838.55|38
1622019360000|2021-05-26 08:56:00|2853.23|2840.23|2846.26|2833.26|2853.23|2840.23|2844.72|2831.72|39
1622018070000|2021-05-26 08:34:30|2876.57|2863.57|2875.5|2862.5|2876.9|2863.9|2875.5|2862.5|30
1622019370000|2021-05-26 08:56:10|2845.78|2832.78|2835.64|2822.64|2845.78|2832.78|2835.63|2822.63|39
1622019380000|2021-05-26 08:56:20|2835.45|2822.45|2838.14|2825.14|2839.07|2826.07|2835.45|2822.45|40
1622018080000|2021-05-26 08:34:40|2875.51|2862.51|2877.26|2864.26|2877.26|2864.26|2875.51|2862.51|35
1622019390000|2021-05-26 08:56:30|2838.26|2825.26|2838.95|2825.95|2842.45|2829.45|2838.26|2825.26|40
1622019400000|2021-05-26 08:56:40|2839.47|2826.47|2843.41|2830.41|2843.63|2830.63|2839.11|2826.11|38
1622018090000|2021-05-26 08:34:50|2877.2|2864.2|2875.59|2862.59|2878.66|2865.66|2875.36|2862.36|39
1622019410000|2021-05-26 08:56:50|2842.9|2829.9|2844.61|2831.61|2845.89|2832.89|2841.37|2828.37|39
1622019420000|2021-05-26 08:57:00|2845.25|2832.25|2843.87|2830.87|2845.25|2832.25|2841.99|2828.99|35
1622018100000|2021-05-26 08:35:00|2875.56|2862.56|2876.6|2863.6|2876.85|2863.85|2874.58|2861.58|34
1622019430000|2021-05-26 08:57:10|2843.86|2830.86|2845.23|2832.23|2846.11|2833.11|2843.86|2830.86|33
1622018110000|2021-05-26 08:35:10|2876.69|2863.69|2879.73|2866.73|2879.74|2866.74|2876.67|2863.67|31
1622019440000|2021-05-26 08:57:20|2845.43|2832.43|2847.42|2834.42|2847.69|2834.69|2845.43|2832.43|36
1622019450000|2021-05-26 08:57:30|2847.59|2834.59|2849.86|2836.86|2850.08|2837.08|2846.88|2833.88|30
1622018120000|2021-05-26 08:35:20|2879.85|2866.85|2878.87|2865.87|2879.85|2866.85|2878.11|2865.11|32
1622019460000|2021-05-26 08:57:40|2850.02|2837.02|2850.03|2837.03|2850.18|2837.18|2848|2835|28
1622019470000|2021-05-26 08:57:50|2850.17|2837.17|2848.08|2835.08|2850.59|2837.59|2847.52|2834.52|26
1622018130000|2021-05-26 08:35:30|2879.02|2866.02|2880.91|2867.91|2880.91|2867.91|2879.02|2866.02|38
1622019480000|2021-05-26 08:58:00|2847.82|2834.82|2849.76|2836.76|2849.84|2836.84|2846.76|2833.76|24
1622018140000|2021-05-26 08:35:40|2880.92|2867.92|2881.29|2868.29|2882.07|2869.07|2880.92|2867.92|36
1622019490000|2021-05-26 08:58:10|2849.96|2836.96|2851.22|2838.22|2852.5|2839.5|2849.35|2836.35|32
1622019500000|2021-05-26 08:58:20|2851.57|2838.57|2853.67|2840.67|2853.77|2840.77|2851.57|2838.57|21
1622018150000|2021-05-26 08:35:50|2880.86|2867.86|2881.11|2868.11|2881.46|2868.46|2880.49|2867.49|25
1622019510000|2021-05-26 08:58:30|2853.69|2840.69|2853.06|2840.06|2853.69|2840.69|2851.81|2838.81|32
1622019520000|2021-05-26 08:58:40|2853.07|2840.07|2852.9|2839.9|2853.13|2840.13|2852.9|2839.9|20
1622018160000|2021-05-26 08:36:00|2881.12|2868.12|2880.58|2867.58|2881.12|2868.12|2880.44|2867.44|19
1622019530000|2021-05-26 08:58:50|2852.81|2839.81|2856.12|2843.12|2856.12|2843.12|2852.78|2839.78|30
1622018170000|2021-05-26 08:36:10|2880.51|2867.51|2880.34|2867.34|2881.23|2868.23|2880.34|2867.34|24
1622019540000|2021-05-26 08:59:00|2856.04|2843.04|2852.86|2839.86|2856.14|2843.14|2852.81|2839.81|33
1622019550000|2021-05-26 08:59:10|2852.51|2839.51|2850.32|2837.32|2852.51|2839.51|2848.75|2835.75|33
1622018180000|2021-05-26 08:36:20|2880.35|2867.35|2880.98|2867.98|2881.28|2868.28|2880.35|2867.35|27
1622019560000|2021-05-26 08:59:20|2849.52|2836.52|2851.4|2838.4|2852.19|2839.19|2849.52|2836.52|35
1622019570000|2021-05-26 08:59:30|2850.19|2837.19|2850.4|2837.4|2851.01|2838.01|2850.07|2837.07|38
1622018190000|2021-05-26 08:36:30|2880.93|2867.93|2880.71|2867.71|2880.93|2867.93|2878.95|2865.95|29
1622019580000|2021-05-26 08:59:40|2850.55|2837.55|2853.03|2840.03|2853.33|2840.33|2850.55|2837.55|33
1622019590000|2021-05-26 08:59:50|2852.84|2839.84|2850.98|2837.98|2852.92|2839.92|2850.98|2837.98|34
1622018200000|2021-05-26 08:36:40|2880.85|2867.85|2878.03|2865.03|2881.2|2868.2|2877.72|2864.72|35
1622019600000|2021-05-26 09:00:00|2851|2838|2853.11|2840.11|2853.11|2840.11|2850.57|2837.57|31
1622019610000|2021-05-26 09:00:10|2853.14|2840.14|2854.39|2841.39|2855.22|2842.22|2852.67|2839.67|31
1622018210000|2021-05-26 08:36:50|2878.13|2865.13|2878.13|2865.13|2878.88|2865.88|2876.45|2863.45|31
1622019620000|2021-05-26 09:00:20|2854.03|2841.03|2854.06|2841.06|2854.26|2841.26|2853.2|2840.2|28
1622018220000|2021-05-26 08:37:00|2878.02|2865.02|2878.61|2865.61|2878.61|2865.61|2877.76|2864.76|32
1622019630000|2021-05-26 09:00:30|2854.15|2841.15|2853.22|2840.22|2854.37|2841.37|2853.19|2840.19|20
1622018230000|2021-05-26 08:37:10|2878.64|2865.64|2880.44|2867.44|2880.54|2867.54|2878.64|2865.64|28
1622019640000|2021-05-26 09:00:40|2853.49|2840.49|2856.05|2843.05|2856.58|2843.58|2853.49|2840.49|33
1622018240000|2021-05-26 08:37:20|2880.42|2867.42|2879.42|2866.42|2881.04|2868.04|2879.42|2866.42|28
1622019650000|2021-05-26 09:00:50|2856.02|2843.02|2856.59|2843.59|2857.23|2844.23|2855.56|2842.56|34
1622018250000|2021-05-26 08:37:30|2879.6|2866.6|2879.59|2866.59|2879.7|2866.7|2879.29|2866.29|20
1622019660000|2021-05-26 09:01:00|2857.02|2844.02|2863.51|2850.51|2863.51|2850.51|2856.36|2843.36|33
1622018260000|2021-05-26 08:37:40|2879.6|2866.6|2880.25|2867.25|2880.95|2867.95|2879.57|2866.57|29
1622019670000|2021-05-26 09:01:10|2863.52|2850.52|2862.01|2849.01|2864.12|2851.12|2861.2|2848.2|32
1622018270000|2021-05-26 08:37:50|2880.29|2867.29|2880.78|2867.78|2881.04|2868.04|2880.05|2867.05|23
1622019680000|2021-05-26 09:01:20|2862.04|2849.04|2863.77|2850.77|2863.77|2850.77|2861.6|2848.6|39
1622019690000|2021-05-26 09:01:30|2864|2851|2863.67|2850.67|2866.43|2853.43|2862.91|2849.91|38
1622018280000|2021-05-26 08:38:00|2880.75|2867.75|2880.9|2867.9|2880.9|2867.9|2880.75|2867.75|8
1622019700000|2021-05-26 09:01:40|2863.24|2850.24|2863.84|2850.84|2864.11|2851.11|2862.73|2849.73|32
1622018290000|2021-05-26 08:38:10|2881.01|2868.01|2881.28|2868.28|2881.42|2868.42|2880.95|2867.95|12
1622019710000|2021-05-26 09:01:50|2863.81|2850.81|2863.83|2850.83|2865.21|2852.21|2863.65|2850.65|37
1622018300000|2021-05-26 08:38:20|2881.27|2868.27|2880.97|2867.97|2881.33|2868.33|2880.31|2867.31|27
1622019720000|2021-05-26 09:02:00|2863.84|2850.84|2863.32|2850.32|2864.61|2851.61|2863.32|2850.32|29
1622018310000|2021-05-26 08:38:30|2880.96|2867.96|2881.2|2868.2|2881.22|2868.22|2880.95|2867.95|12
1622019730000|2021-05-26 09:02:10|2863.29|2850.29|2862.77|2849.77|2863.58|2850.58|2862.77|2849.77|33
1622018320000|2021-05-26 08:38:40|2881.17|2868.17|2881.54|2868.54|2881.54|2868.54|2880.91|2867.91|26
1622019740000|2021-05-26 09:02:20|2862.67|2849.67|2865|2852|2865|2852|2862.42|2849.42|31
1622018330000|2021-05-26 08:38:50|2881.55|2868.55|2879.13|2866.13|2881.55|2868.55|2878.65|2865.65|32
1622019750000|2021-05-26 09:02:30|2865.03|2852.03|2862.98|2849.98|2865.29|2852.29|2862.98|2849.98|29
1622018340000|2021-05-26 08:39:00|2879.14|2866.14|2878.85|2865.85|2879.18|2866.18|2878.85|2865.85|17
1622019760000|2021-05-26 09:02:40|2862.61|2849.61|2862.98|2849.98|2863.15|2850.15|2861.58|2848.58|28
1622018350000|2021-05-26 08:39:10|2878.87|2865.87|2876.99|2863.99|2878.87|2865.87|2876.93|2863.93|25
1622019770000|2021-05-26 09:02:50|2863.04|2850.04|2860.62|2847.62|2863.04|2850.04|2860.62|2847.62|28
1622018360000|2021-05-26 08:39:20|2877|2864|2879.16|2866.16|2879.16|2866.16|2877|2864|23
1622019780000|2021-05-26 09:03:00|2860.78|2847.78|2862.46|2849.46|2863.74|2850.74|2860.78|2847.78|32
1622018370000|2021-05-26 08:39:30|2880.38|2867.38|2881.35|2868.35|2881.8|2868.8|2880.36|2867.36|31
1622019790000|2021-05-26 09:03:10|2862.59|2849.59|2862|2849|2862.59|2849.59|2861.84|2848.84|23
1622019800000|2021-05-26 09:03:20|2862.01|2849.01|2860.19|2847.19|2862.33|2849.33|2860.1|2847.1|30
1622018380000|2021-05-26 08:39:40|2881.34|2868.34|2880.64|2867.64|2881.34|2868.34|2878.52|2865.52|33
1622019810000|2021-05-26 09:03:30|2860.5|2847.5|2861.46|2848.46|2861.49|2848.49|2860.5|2847.5|32
1622019820000|2021-05-26 09:03:40|2861.52|2848.52|2861.88|2848.88|2861.88|2848.88|2861.19|2848.19|24
1622018390000|2021-05-26 08:39:50|2880.45|2867.45|2880.69|2867.69|2880.86|2867.86|2880.18|2867.18|32
1622019830000|2021-05-26 09:03:50|2862|2849|2863.74|2850.74|2863.81|2850.81|2862|2849|22
1622019840000|2021-05-26 09:04:00|2863.99|2850.99|2862.01|2849.01|2865|2852|2862.01|2849.01|28
1622018400000|2021-05-26 08:40:00|2880.74|2867.74|2877.72|2864.72|2880.74|2867.74|2877.63|2864.63|27
1622019850000|2021-05-26 09:04:10|2861.92|2848.92|2860.1|2847.1|2862.21|2849.21|2860.1|2847.1|34
1622018410000|2021-05-26 08:40:10|2877.74|2864.74|2877.7|2864.7|2877.9|2864.9|2877.5|2864.5|28
1622019860000|2021-05-26 09:04:20|2859.56|2846.56|2861.93|2848.93|2862.49|2849.49|2858.95|2845.95|38
1622019870000|2021-05-26 09:04:30|2861.91|2848.91|2862.59|2849.59|2863.07|2850.07|2861.53|2848.53|33
1622018420000|2021-05-26 08:40:20|2877.61|2864.61|2875.77|2862.77|2877.63|2864.63|2875.57|2862.57|19
1622019880000|2021-05-26 09:04:40|2862.67|2849.67|2862.58|2849.58|2863.01|2850.01|2862.14|2849.14|30
1622019890000|2021-05-26 09:04:50|2862.67|2849.67|2861.92|2848.92|2862.75|2849.75|2861.85|2848.85|25
1622018430000|2021-05-26 08:40:30|2875.74|2862.74|2871.01|2858.01|2875.74|2862.74|2871.01|2858.01|35
1622019900000|2021-05-26 09:05:00|2861.59|2848.59|2863.68|2850.68|2864.31|2851.31|2860.1|2847.1|37
1622019910000|2021-05-26 09:05:10|2864.09|2851.09|2863.36|2850.36|2864.15|2851.15|2862.87|2849.87|35
1622018440000|2021-05-26 08:40:40|2871.02|2858.02|2872.22|2859.22|2872.22|2859.22|2867.97|2854.97|37
1622019920000|2021-05-26 09:05:20|2862.78|2849.78|2864.65|2851.65|2865.08|2852.08|2862.21|2849.21|36
1622019930000|2021-05-26 09:05:30|2864.6|2851.6|2862.71|2849.71|2864.6|2851.6|2862.51|2849.51|32
1622018450000|2021-05-26 08:40:50|2872.36|2859.36|2873.79|2860.79|2873.79|2860.79|2872.36|2859.36|32
1622019940000|2021-05-26 09:05:40|2862.76|2849.76|2864.94|2851.94|2864.94|2851.94|2862.6|2849.6|33
1622019950000|2021-05-26 09:05:50|2864.58|2851.58|2864.03|2851.03|2864.96|2851.96|2863.64|2850.64|32
1622018460000|2021-05-26 08:41:00|2873.88|2860.88|2874.87|2861.87|2876.76|2863.76|2873.88|2860.88|32
1622019960000|2021-05-26 09:06:00|2864.81|2851.81|2867.18|2854.18|2867.62|2854.62|2864.16|2851.16|34
1622018470000|2021-05-26 08:41:10|2874.6|2861.6|2872.22|2859.22|2874.6|2861.6|2872.22|2859.22|29
1622019970000|2021-05-26 09:06:10|2867.3|2854.3|2866.78|2853.78|2867.57|2854.57|2866.31|2853.31|34
1622019980000|2021-05-26 09:06:20|2866.61|2853.61|2867.65|2854.65|2867.65|2854.65|2866.61|2853.61|20
1622018480000|2021-05-26 08:41:20|2871.94|2858.94|2867.95|2854.95|2871.94|2858.94|2867.95|2854.95|36
1622019990000|2021-05-26 09:06:30|2867.52|2854.52|2865.4|2852.4|2867.56|2854.56|2865.25|2852.25|24
1622018490000|2021-05-26 08:41:30|2867.89|2854.89|2868.18|2855.18|2868.98|2855.98|2867.4|2854.4|37
1622020000000|2021-05-26 09:06:40|2865.32|2852.32|2868.05|2855.05|2868.05|2855.05|2865.32|2852.32|29
1622018500000|2021-05-26 08:41:40|2868.14|2855.14|2865.42|2852.42|2868.42|2855.42|2865.42|2852.42|38
1622020010000|2021-05-26 09:06:50|2867.96|2854.96|2868.68|2855.68|2868.89|2855.89|2867.96|2854.96|25
1622020020000|2021-05-26 09:07:00|2868.66|2855.66|2868.92|2855.92|2869.03|2856.03|2868.59|2855.59|20
1622018510000|2021-05-26 08:41:50|2864.42|2851.42|2863.43|2850.43|2864.93|2851.93|2862.73|2849.73|37
1622020030000|2021-05-26 09:07:10|2869.29|2856.29|2870.52|2857.52|2870.77|2857.77|2869.29|2856.29|29
1622020040000|2021-05-26 09:07:20|2870.42|2857.42|2871.25|2858.25|2872.1|2859.1|2869.91|2856.91|33
1622018520000|2021-05-26 08:42:00|2862.89|2849.89|2867.03|2854.03|2867.25|2854.25|2862.72|2849.72|36
1622020050000|2021-05-26 09:07:30|2870.96|2857.96|2870.87|2857.87|2871.17|2858.17|2870.17|2857.17|30
1622018530000|2021-05-26 08:42:10|2867.05|2854.05|2871.84|2858.84|2871.84|2858.84|2867.05|2854.05|37
1622020060000|2021-05-26 09:07:40|2870.96|2857.96|2872.46|2859.46|2872.69|2859.69|2870.96|2857.96|32
1622018540000|2021-05-26 08:42:20|2871.92|2858.92|2871.39|2858.39|2872.26|2859.26|2870.34|2857.34|29
1622020070000|2021-05-26 09:07:50|2872.38|2859.38|2870.88|2857.88|2872.38|2859.38|2870.78|2857.78|26
1622018550000|2021-05-26 08:42:30|2871.96|2858.96|2872.1|2859.1|2873|2860|2870.95|2857.95|32
1622020080000|2021-05-26 09:08:00|2870.71|2857.71|2870.86|2857.86|2870.95|2857.95|2870.63|2857.63|17
1622020090000|2021-05-26 09:08:10|2870.98|2857.98|2868.89|2855.89|2870.98|2857.98|2868.31|2855.31|37
1622018560000|2021-05-26 08:42:40|2872.43|2859.43|2870.76|2857.76|2873.14|2860.14|2870.65|2857.65|31
1622020100000|2021-05-26 09:08:20|2869|2856|2870.05|2857.05|2870.05|2857.05|2868.78|2855.78|21
1622020110000|2021-05-26 09:08:30|2869.96|2856.96|2868.77|2855.77|2870|2857|2866.99|2853.99|34
1622018570000|2021-05-26 08:42:50|2870.79|2857.79|2869.62|2856.62|2870.79|2857.79|2868.63|2855.63|36
1622020120000|2021-05-26 09:08:40|2868.95|2855.95|2870.3|2857.3|2870.3|2857.3|2868.95|2855.95|31
1622018580000|2021-05-26 08:43:00|2869.64|2856.64|2870.2|2857.2|2870.2|2857.2|2868.59|2855.59|30
1622020130000|2021-05-26 09:08:50|2870.41|2857.41|2872.03|2859.03|2872.03|2859.03|2870.41|2857.41|30
1622020140000|2021-05-26 09:09:00|2872.11|2859.11|2871.35|2858.35|2873.27|2860.27|2871.35|2858.35|34
1622018590000|2021-05-26 08:43:10|2870.23|2857.23|2869.68|2856.68|2870.23|2857.23|2868.56|2855.56|33
1622020150000|2021-05-26 09:09:10|2871.31|2858.31|2871.89|2858.89|2871.89|2858.89|2870.63|2857.63|36
1622020160000|2021-05-26 09:09:20|2871.97|2858.97|2872.67|2859.67|2872.94|2859.94|2871.97|2858.97|35
1622018600000|2021-05-26 08:43:20|2869.58|2856.58|2869.84|2856.84|2873.03|2860.03|2869.58|2856.58|31
1622020170000|2021-05-26 09:09:30|2872.6|2859.6|2871.95|2858.95|2872.9|2859.9|2871.95|2858.95|22
1622018610000|2021-05-26 08:43:30|2869.81|2856.81|2869.21|2856.21|2869.92|2856.92|2869.19|2856.19|23
1622020180000|2021-05-26 09:09:40|2871.85|2858.85|2870.15|2857.15|2871.98|2858.98|2868.95|2855.95|35
1622020190000|2021-05-26 09:09:50|2870.18|2857.18|2872.05|2859.05|2872.47|2859.47|2870.18|2857.18|33
1622018620000|2021-05-26 08:43:40|2869.23|2856.23|2867.6|2854.6|2869.23|2856.23|2867.51|2854.51|32
1622020200000|2021-05-26 09:10:00|2872.04|2859.04|2872.75|2859.75|2872.79|2859.79|2871.4|2858.4|28
1622020210000|2021-05-26 09:10:10|2873.27|2860.27|2874.67|2861.67|2875.1|2862.1|2873|2860|33
1622018630000|2021-05-26 08:43:50|2867.59|2854.59|2864.07|2851.07|2867.59|2854.59|2863.42|2850.42|34
1622020220000|2021-05-26 09:10:20|2874.62|2861.62|2874.77|2861.77|2874.87|2861.87|2873.97|2860.97|29
1622018640000|2021-05-26 08:44:00|2864.13|2851.13|2864.76|2851.76|2866.53|2853.53|2864.13|2851.13|38
1622020230000|2021-05-26 09:10:30|2874.76|2861.76|2874.45|2861.45|2874.76|2861.76|2874.23|2861.23|29
1622020240000|2021-05-26 09:10:40|2874.51|2861.51|2874.79|2861.79|2875.32|2862.32|2874.51|2861.51|30
1622018650000|2021-05-26 08:44:10|2864.58|2851.58|2863.57|2850.57|2864.68|2851.68|2862.69|2849.69|29
1622020250000|2021-05-26 09:10:50|2874.04|2861.04|2874.13|2861.13|2874.6|2861.6|2873.77|2860.77|36
1622018660000|2021-05-26 08:44:20|2863.6|2850.6|2864.9|2851.9|2867.22|2854.22|2863.6|2850.6|40
1622020260000|2021-05-26 09:11:00|2874.01|2861.01|2874.91|2861.91|2874.92|2861.92|2873.8|2860.8|37
1622018670000|2021-05-26 08:44:30|2864.32|2851.32|2863.68|2850.68|2864.32|2851.32|2863.06|2850.06|33
1622020270000|2021-05-26 09:11:10|2874.8|2861.8|2874.6|2861.6|2874.8|2861.8|2873.36|2860.36|37
1622018680000|2021-05-26 08:44:40|2863.69|2850.69|2862.93|2849.93|2864.79|2851.79|2862.85|2849.85|31
1622020280000|2021-05-26 09:11:20|2874.66|2861.66|2875.57|2862.57|2875.66|2862.66|2874.66|2861.66|24
1622018690000|2021-05-26 08:44:50|2862.91|2849.91|2866.15|2853.15|2866.27|2853.27|2862.87|2849.87|35
1622020290000|2021-05-26 09:11:30|2875.68|2862.68|2875.81|2862.81|2875.81|2862.81|2875.59|2862.59|11
1622018700000|2021-05-26 08:45:00|2865.83|2852.83|2863.18|2850.18|2865.86|2852.86|2862.78|2849.78|34
1622020300000|2021-05-26 09:11:40|2875.84|2862.84|2876.47|2863.47|2876.77|2863.77|2875.84|2862.84|22
1622018710000|2021-05-26 08:45:10|2863.36|2850.36|2862.9|2849.9|2863.37|2850.37|2862.9|2849.9|23
1622020310000|2021-05-26 09:11:50|2876.48|2863.48|2875.98|2862.98|2876.48|2863.48|2874.75|2861.75|33
1622018720000|2021-05-26 08:45:20|2862.86|2849.86|2862.61|2849.61|2862.89|2849.89|2862.59|2849.59|21
1622020320000|2021-05-26 09:12:00|2876.02|2863.02|2874.39|2861.39|2876.24|2863.24|2874.39|2861.39|30
1622018730000|2021-05-26 08:45:30|2862.73|2849.73|2859.75|2846.75|2862.73|2849.73|2859.24|2846.24|30
1622020330000|2021-05-26 09:12:10|2874.33|2861.33|2872.31|2859.31|2874.33|2861.33|2871.49|2858.49|31
1622018740000|2021-05-26 08:45:40|2859.78|2846.78|2861.48|2848.48|2862.03|2849.03|2859.78|2846.78|31
1622020340000|2021-05-26 09:12:20|2872.32|2859.32|2872.73|2859.73|2872.73|2859.73|2872.22|2859.22|27
1622018750000|2021-05-26 08:45:50|2861.31|2848.31|2862.93|2849.93|2863.22|2850.22|2861.31|2848.31|37
1622020350000|2021-05-26 09:12:30|2872.64|2859.64|2872.21|2859.21|2873.3|2860.3|2872.21|2859.21|27
1622018760000|2021-05-26 08:46:00|2862.97|2849.97|2864.61|2851.61|2865.34|2852.34|2862.65|2849.65|32
1622020360000|2021-05-26 09:12:40|2872.12|2859.12|2871.02|2858.02|2872.36|2859.36|2870.56|2857.56|32
1622018770000|2021-05-26 08:46:10|2864.51|2851.51|2865.15|2852.15|2865.15|2852.15|2864.51|2851.51|16
1622020370000|2021-05-26 09:12:50|2871.07|2858.07|2870.2|2857.2|2871.41|2858.41|2870.2|2857.2|28
1622018780000|2021-05-26 08:46:20|2865.08|2852.08|2868.21|2855.21|2868.65|2855.65|2865.08|2852.08|32
1622020380000|2021-05-26 09:13:00|2870.16|2857.16|2867.57|2854.57|2870.16|2857.16|2867.57|2854.57|36
1622018790000|2021-05-26 08:46:30|2868|2855|2869.03|2856.03|2869.44|2856.44|2868|2855|34
1622020390000|2021-05-26 09:13:10|2867.67|2854.67|2868.22|2855.22|2868.26|2855.26|2866.86|2853.86|36
1622018800000|2021-05-26 08:46:40|2869.14|2856.14|2865.75|2852.75|2869.23|2856.23|2865.75|2852.75|31
1622020400000|2021-05-26 09:13:20|2868.26|2855.26|2867.97|2854.97|2869.18|2856.18|2867.59|2854.59|34
1622018810000|2021-05-26 08:46:50|2865.37|2852.37|2866.34|2853.34|2866.75|2853.75|2863.71|2850.71|39
1622020410000|2021-05-26 09:13:30|2868.01|2855.01|2867.22|2854.22|2868.02|2855.02|2866.5|2853.5|35
1622018820000|2021-05-26 08:47:00|2866.37|2853.37|2865.17|2852.17|2867.47|2854.47|2865.17|2852.17|32
1622020420000|2021-05-26 09:13:40|2867.95|2854.95|2872.74|2859.74|2873.74|2860.74|2867.86|2854.86|40
1622018830000|2021-05-26 08:47:10|2865.06|2852.06|2862.04|2849.04|2865.37|2852.37|2861.93|2848.93|37
1622020430000|2021-05-26 09:13:50|2873.01|2860.01|2873.07|2860.07|2873.25|2860.25|2872.45|2859.45|27
1622018840000|2021-05-26 08:47:20|2862|2849|2858.58|2845.58|2863.25|2850.25|2858.58|2845.58|36
1622020440000|2021-05-26 09:14:00|2873|2860|2873.22|2860.22|2873.63|2860.63|2873|2860|27
1622018850000|2021-05-26 08:47:30|2858.06|2845.06|2856.7|2843.7|2858.06|2845.06|2856.37|2843.37|34
1622020450000|2021-05-26 09:14:10|2873.38|2860.38|2874.43|2861.43|2874.73|2861.73|2873.38|2860.38|23
1622018860000|2021-05-26 08:47:40|2856.71|2843.71|2854.84|2841.84|2859.2|2846.2|2854.74|2841.74|36
1622020460000|2021-05-26 09:14:20|2873.87|2860.87|2871.62|2858.62|2873.87|2860.87|2871.62|2858.62|35
1622018870000|2021-05-26 08:47:50|2854.87|2841.87|2854.51|2841.51|2855.11|2842.11|2854.36|2841.36|30
1622020470000|2021-05-26 09:14:30|2871.57|2858.57|2869.37|2856.37|2871.61|2858.61|2869.37|2856.37|32
1622018880000|2021-05-26 08:48:00|2854.43|2841.43|2854.03|2841.03|2854.73|2841.73|2852.69|2839.69|33
1622020480000|2021-05-26 09:14:40|2869.4|2856.4|2871.29|2858.29|2871.29|2858.29|2869.27|2856.27|38
1622020490000|2021-05-26 09:14:50|2871.42|2858.42|2870.93|2857.93|2871.91|2858.91|2870.92|2857.92|34
1622018890000|2021-05-26 08:48:10|2853.9|2840.9|2854.2|2841.2|2854.2|2841.2|2852.98|2839.98|33
1622020500000|2021-05-26 09:15:00|2870.48|2857.48|2868.57|2855.57|2870.5|2857.5|2868.57|2855.57|34
1622020510000|2021-05-26 09:15:10|2868.61|2855.61|2870.39|2857.39|2870.56|2857.56|2868.52|2855.52|33
1622018900000|2021-05-26 08:48:20|2854.41|2841.41|2856.9|2843.9|2856.93|2843.93|2853.23|2840.23|35
1622020520000|2021-05-26 09:15:20|2870.41|2857.41|2867.78|2854.78|2870.44|2857.44|2867.75|2854.75|27
1622020530000|2021-05-26 09:15:30|2867.77|2854.77|2866.77|2853.77|2867.77|2854.77|2866.59|2853.59|28
1622018910000|2021-05-26 08:48:30|2857.33|2844.33|2853.77|2840.77|2857.33|2844.33|2853.58|2840.58|31
1622020540000|2021-05-26 09:15:40|2866.89|2853.89|2866.9|2853.9|2867.58|2854.58|2866.61|2853.61|34
1622020550000|2021-05-26 09:15:50|2866.98|2853.98|2863.45|2850.45|2866.98|2853.98|2862.97|2849.97|38
1622018920000|2021-05-26 08:48:40|2854.14|2841.14|2853.72|2840.72|2855.5|2842.5|2853.65|2840.65|28
1622020560000|2021-05-26 09:16:00|2863.46|2850.46|2864.97|2851.97|2864.97|2851.97|2863.08|2850.08|33
1622018930000|2021-05-26 08:48:50|2853.73|2840.73|2848.63|2835.63|2853.76|2840.76|2848.63|2835.63|29
1622020570000|2021-05-26 09:16:10|2864.76|2851.76|2868.91|2855.91|2868.91|2855.91|2864.74|2851.74|35
1622018940000|2021-05-26 08:49:00|2848.48|2835.48|2849.49|2836.49|2851.84|2838.84|2848.48|2835.48|36
1622020580000|2021-05-26 09:16:20|2869.4|2856.4|2870.58|2857.58|2871|2858|2868.78|2855.78|39
1622018950000|2021-05-26 08:49:10|2849.41|2836.41|2849.95|2836.95|2850.25|2837.25|2849.21|2836.21|34
1622020590000|2021-05-26 09:16:30|2870.61|2857.61|2870.06|2857.06|2870.82|2857.82|2868.97|2855.97|29
1622018960000|2021-05-26 08:49:20|2849.98|2836.98|2850.82|2837.82|2851.11|2838.11|2848.06|2835.06|32
1622020600000|2021-05-26 09:16:40|2869.68|2856.68|2871.71|2858.71|2871.71|2858.71|2869.39|2856.39|36
1622018970000|2021-05-26 08:49:30|2850.81|2837.81|2853.02|2840.02|2854.27|2841.27|2850.81|2837.81|38
1622020610000|2021-05-26 09:16:50|2871.57|2858.57|2873.19|2860.19|2873.25|2860.25|2870.87|2857.87|36
1622018980000|2021-05-26 08:49:40|2853.45|2840.45|2853.32|2840.32|2853.69|2840.69|2850.15|2837.15|34
1622020620000|2021-05-26 09:17:00|2873.21|2860.21|2875.09|2862.09|2876.05|2863.05|2872.13|2859.13|33
1622018990000|2021-05-26 08:49:50|2853.35|2840.35|2856.6|2843.6|2857.14|2844.14|2853.35|2840.35|36
1622020630000|2021-05-26 09:17:10|2875.36|2862.36|2874.32|2861.32|2876.04|2863.04|2873.36|2860.36|34
1622019000000|2021-05-26 08:50:00|2856.73|2843.73|2862.08|2849.08|2862.08|2849.08|2856.73|2843.73|36
1622020640000|2021-05-26 09:17:20|2874.12|2861.12|2874.73|2861.73|2875.39|2862.39|2873.53|2860.53|37
1622019010000|2021-05-26 08:50:10|2860.31|2847.31|2860.48|2847.48|2863.12|2850.12|2860.31|2847.31|37
1622020650000|2021-05-26 09:17:30|2874.74|2861.74|2874.79|2861.79|2875.53|2862.53|2873.91|2860.91|33
1622020660000|2021-05-26 09:17:40|2874.84|2861.84|2875.75|2862.75|2876.18|2863.18|2874.27|2861.27|33
1622019020000|2021-05-26 08:50:20|2860.37|2847.37|2861.36|2848.36|2862.03|2849.03|2859.94|2846.94|34
1622020670000|2021-05-26 09:17:50|2875.63|2862.63|2877.17|2864.17|2877.17|2864.17|2875.11|2862.11|27
1622019030000|2021-05-26 08:50:30|2858.56|2845.56|2863.27|2850.27|2863.49|2850.49|2858.56|2845.56|35
1622020680000|2021-05-26 09:18:00|2877.22|2864.22|2874.5|2861.5|2877.28|2864.28|2873.38|2860.38|36
1622019040000|2021-05-26 08:50:40|2863.4|2850.4|2862.83|2849.83|2864.2|2851.2|2861.99|2848.99|37
1622020690000|2021-05-26 09:18:10|2874.59|2861.59|2876.75|2863.75|2876.75|2863.75|2874.56|2861.56|34
1622020700000|2021-05-26 09:18:20|2876.78|2863.78|2876.56|2863.56|2876.81|2863.81|2875.8|2862.8|35
1622019050000|2021-05-26 08:50:50|2862.89|2849.89|2864.7|2851.7|2864.7|2851.7|2862.89|2849.89|33
1622020710000|2021-05-26 09:18:30|2876.48|2863.48|2875.89|2862.89|2876.71|2863.71|2875.61|2862.61|30
1622020720000|2021-05-26 09:18:40|2875.95|2862.95|2875.51|2862.51|2877|2864|2875.47|2862.47|35
1622019060000|2021-05-26 08:51:00|2864.69|2851.69|2864.6|2851.6|2864.69|2851.69|2864.14|2851.14|30
1622020730000|2021-05-26 09:18:50|2875.59|2862.59|2875.34|2862.34|2875.87|2862.87|2875.22|2862.22|28
1622019070000|2021-05-26 08:51:10|2864.72|2851.72|2864.38|2851.38|2864.72|2851.72|2863.94|2850.94|18
1622020740000|2021-05-26 09:19:00|2875.28|2862.28|2876.22|2863.22|2876.22|2863.22|2875.23|2862.23|32
1622019080000|2021-05-26 08:51:20|2864.4|2851.4|2865.77|2852.77|2867.5|2854.5|2864.4|2851.4|32
1622020750000|2021-05-26 09:19:10|2876.21|2863.21|2876.41|2863.41|2876.59|2863.59|2875.88|2862.88|23
1622020760000|2021-05-26 09:19:20|2876.42|2863.42|2877.59|2864.59|2877.59|2864.59|2875.29|2862.29|34
1622019090000|2021-05-26 08:51:30|2867.27|2854.27|2865.91|2852.91|2867.33|2854.33|2865.63|2852.63|34
1622020770000|2021-05-26 09:19:30|2877.6|2864.6|2877.95|2864.95|2878.02|2865.02|2877.59|2864.59|28
1622019100000|2021-05-26 08:51:40|2866.22|2853.22|2867.69|2854.69|2867.99|2854.99|2866.22|2853.22|25
1622020780000|2021-05-26 09:19:40|2878.02|2865.02|2878.48|2865.48|2878.48|2865.48|2878.02|2865.02|28
1622019110000|2021-05-26 08:51:50|2867.37|2854.37|2866.47|2853.47|2867.83|2854.83|2866.14|2853.14|28
1622020790000|2021-05-26 09:19:50|2878.58|2865.58|2878.94|2865.94|2879.03|2866.03|2878.58|2865.58|21
1622019120000|2021-05-26 08:52:00|2866.04|2853.04|2865.11|2852.11|2866.96|2853.96|2865.11|2852.11|26
1622020800000|2021-05-26 09:20:00|2878.92|2865.92|2879.17|2866.17|2879.17|2866.17|2878.13|2865.13|32
1622019130000|2021-05-26 08:52:10|2865.38|2852.38|2864.22|2851.22|2866.61|2853.61|2864.22|2851.22|27
1622020810000|2021-05-26 09:20:10|2879.18|2866.18|2878.45|2865.45|2879.2|2866.2|2878.45|2865.45|27
1622019140000|2021-05-26 08:52:20|2864.1|2851.1|2865.22|2852.22|2865.22|2852.22|2862.33|2849.33|33
1622020820000|2021-05-26 09:20:20|2878.51|2865.51|2874.77|2861.77|2878.59|2865.59|2874.77|2861.77|30
1622019150000|2021-05-26 08:52:30|2866.1|2853.1|2867.31|2854.31|2867.31|2854.31|2865.47|2852.47|37
1622020830000|2021-05-26 09:20:30|2874.76|2861.76|2876.15|2863.15|2876.21|2863.21|2873.76|2860.76|36
1622019160000|2021-05-26 08:52:40|2867.51|2854.51|2869.35|2856.35|2869.57|2856.57|2867.51|2854.51|35
1622020840000|2021-05-26 09:20:40|2876.2|2863.2|2874.67|2861.67|2876.56|2863.56|2874.67|2861.67|30
1622019170000|2021-05-26 08:52:50|2868.93|2855.93|2869.43|2856.43|2869.43|2856.43|2868.29|2855.29|34
1622020850000|2021-05-26 09:20:50|2874.26|2861.26|2869.91|2856.91|2874.26|2861.26|2869.91|2856.91|38
1622019180000|2021-05-26 08:53:00|2869.44|2856.44|2872.73|2859.73|2873.32|2860.32|2869.44|2856.44|38
1622020860000|2021-05-26 09:21:00|2869.15|2856.15|2867.68|2854.68|2869.15|2856.15|2867.35|2854.35|33
1622019190000|2021-05-26 08:53:10|2872.53|2859.53|2870.87|2857.87|2873.92|2860.92|2870.86|2857.86|36
1622019200000|2021-05-26 08:53:20|2870.85|2857.85|2871.72|2858.72|2871.76|2858.76|2869.48|2856.48|36
1622020870000|2021-05-26 09:21:10|2867.69|2854.69|2867.48|2854.48|2867.69|2854.69|2866.8|2853.8|34
1622019210000|2021-05-26 08:53:30|2871.73|2858.73|2870.43|2857.43|2872.09|2859.09|2870.09|2857.09|33
1622020880000|2021-05-26 09:21:20|2867.5|2854.5|2870.58|2857.58|2870.58|2857.58|2867.45|2854.45|37
1622019220000|2021-05-26 08:53:40|2870.24|2857.24|2871.64|2858.64|2871.95|2858.95|2869.4|2856.4|36
1622020890000|2021-05-26 09:21:30|2870.8|2857.8|2868.95|2855.95|2870.86|2857.86|2868.4|2855.4|36
1622020900000|2021-05-26 09:21:40|2868.92|2855.92|2868.83|2855.83|2869.09|2856.09|2868.6|2855.6|32
1622019230000|2021-05-26 08:53:50|2872|2859|2873.24|2860.24|2873.24|2860.24|2871.2|2858.2|21
1622020910000|2021-05-26 09:21:50|2868.79|2855.79|2870.3|2857.3|2870.3|2857.3|2868.5|2855.5|27
1622019240000|2021-05-26 08:54:00|2872.88|2859.88|2871.64|2858.64|2872.89|2859.89|2871.25|2858.25|21
1622020920000|2021-05-26 09:22:00|2870.35|2857.35|2868.83|2855.83|2870.59|2857.59|2868.83|2855.83|27
1622020930000|2021-05-26 09:22:10|2868.79|2855.79|2867.5|2854.5|2869.21|2856.21|2867.5|2854.5|28
1622019250000|2021-05-26 08:54:10|2871.86|2858.86|2868.84|2855.84|2871.88|2858.88|2868.84|2855.84|31
1622020940000|2021-05-26 09:22:20|2867.27|2854.27|2867.79|2854.79|2867.79|2854.79|2867.16|2854.16|19
1622020950000|2021-05-26 09:22:30|2867.82|2854.82|2866.91|2853.91|2868.58|2855.58|2866.88|2853.88|32
1622019260000|2021-05-26 08:54:20|2868.83|2855.83|2870.81|2857.81|2870.81|2857.81|2867.74|2854.74|35
1622020960000|2021-05-26 09:22:40|2866.95|2853.95|2864.99|2851.99|2867.09|2854.09|2864.99|2851.99|20
1622019270000|2021-05-26 08:54:30|2870.84|2857.84|2865.71|2852.71|2871.25|2858.25|2865.71|2852.71|32
1622020970000|2021-05-26 09:22:50|2864.94|2851.94|2863.89|2850.89|2865.21|2852.21|2863.38|2850.38|36
1622019280000|2021-05-26 08:54:40|2865.66|2852.66|2866.29|2853.29|2866.29|2853.29|2864.13|2851.13|34
1622020980000|2021-05-26 09:23:00|2863.75|2850.75|2863.86|2850.86|2863.86|2850.86|2863.41|2850.41|29
1622019290000|2021-05-26 08:54:50|2866.14|2853.14|2865.15|2852.15|2866.72|2853.72|2865.15|2852.15|28
1622020990000|2021-05-26 09:23:10|2864.57|2851.57|2864.22|2851.22|2864.78|2851.78|2864.14|2851.14|17
1622021000000|2021-05-26 09:23:20|2864.12|2851.12|2869.02|2856.02|2869.02|2856.02|2864.12|2851.12|38
1622019300000|2021-05-26 08:55:00|2865.03|2852.03|2869.93|2856.93|2870.08|2857.08|2865|2852|38
1622021010000|2021-05-26 09:23:30|2869.05|2856.05|2867.38|2854.38|2870.41|2857.41|2867.15|2854.15|33
1622019310000|2021-05-26 08:55:10|2869.91|2856.91|2866.93|2853.93|2869.91|2856.91|2866.23|2853.23|36
1622021020000|2021-05-26 09:23:40|2867.46|2854.46|2868.57|2855.57|2868.86|2855.86|2867.46|2854.46|31
1622021030000|2021-05-26 09:23:50|2868.66|2855.66|2869.64|2856.64|2870.9|2857.9|2868.57|2855.57|36
1622019320000|2021-05-26 08:55:20|2867.08|2854.08|2868.76|2855.76|2869.46|2856.46|2867.08|2854.08|33
1622021040000|2021-05-26 09:24:00|2869.55|2856.55|2867.28|2854.28|2870.09|2857.09|2867.24|2854.24|30
1622019330000|2021-05-26 08:55:30|2868.69|2855.69|2867.69|2854.69|2868.69|2855.69|2867.25|2854.25|30
1622021050000|2021-05-26 09:24:10|2867.29|2854.29|2866.59|2853.59|2867.49|2854.49|2865.83|2852.83|34
1622019340000|2021-05-26 08:55:40|2869.22|2856.22|2865.29|2852.29|2869.22|2856.22|2865.06|2852.06|29
1622021060000|2021-05-26 09:24:20|2866.48|2853.48|2865.16|2852.16|2866.59|2853.59|2863.87|2850.87|34
1622019350000|2021-05-26 08:55:50|2865.27|2852.27|2853.22|2840.22|2865.27|2852.27|2851.55|2838.55|38
1622021070000|2021-05-26 09:24:30|2865.7|2852.7|2863.4|2850.4|2865.7|2852.7|2863.21|2850.21|33
1622019360000|2021-05-26 08:56:00|2853.23|2840.23|2846.26|2833.26|2853.23|2840.23|2844.72|2831.72|39
1622021080000|2021-05-26 09:24:40|2864.17|2851.17|2864.66|2851.66|2865.39|2852.39|2864.17|2851.17|31
1622019370000|2021-05-26 08:56:10|2845.78|2832.78|2835.64|2822.64|2845.78|2832.78|2835.63|2822.63|39
1622021090000|2021-05-26 09:24:50|2864.59|2851.59|2865.11|2852.11|2865.22|2852.22|2864.54|2851.54|23
1622021100000|2021-05-26 09:25:00|2865.1|2852.1|2865.26|2852.26|2865.35|2852.35|2865.1|2852.1|19
1622019380000|2021-05-26 08:56:20|2835.45|2822.45|2838.14|2825.14|2839.07|2826.07|2835.45|2822.45|40
1622021110000|2021-05-26 09:25:10|2865.38|2852.38|2865.63|2852.63|2865.63|2852.63|2865.23|2852.23|13
1622019390000|2021-05-26 08:56:30|2838.26|2825.26|2838.95|2825.95|2842.45|2829.45|2838.26|2825.26|40
1622021120000|2021-05-26 09:25:20|2865.78|2852.78|2868.87|2855.87|2868.97|2855.97|2865.74|2852.74|34
1622019400000|2021-05-26 08:56:40|2839.47|2826.47|2843.41|2830.41|2843.63|2830.63|2839.11|2826.11|38
1622021130000|2021-05-26 09:25:30|2868.93|2855.93|2868.35|2855.35|2869.11|2856.11|2868.27|2855.27|19
1622019410000|2021-05-26 08:56:50|2842.9|2829.9|2844.61|2831.61|2845.89|2832.89|2841.37|2828.37|39
1622021140000|2021-05-26 09:25:40|2868.37|2855.37|2871.19|2858.19|2871.8|2858.8|2868.27|2855.27|36
1622021150000|2021-05-26 09:25:50|2871.64|2858.64|2870.48|2857.48|2872.29|2859.29|2870.29|2857.29|33
1622019420000|2021-05-26 08:57:00|2845.25|2832.25|2843.87|2830.87|2845.25|2832.25|2841.99|2828.99|35
1622021160000|2021-05-26 09:26:00|2870.6|2857.6|2869.92|2856.92|2871.77|2858.77|2869.8|2856.8|30
1622019430000|2021-05-26 08:57:10|2843.86|2830.86|2845.23|2832.23|2846.11|2833.11|2843.86|2830.86|33
1622021170000|2021-05-26 09:26:10|2869.61|2856.61|2868.27|2855.27|2870.02|2857.02|2868.22|2855.22|30
1622019440000|2021-05-26 08:57:20|2845.43|2832.43|2847.42|2834.42|2847.69|2834.69|2845.43|2832.43|36
1622021180000|2021-05-26 09:26:20|2868.28|2855.28|2866.93|2853.93|2868.34|2855.34|2866.68|2853.68|26
1622019450000|2021-05-26 08:57:30|2847.59|2834.59|2849.86|2836.86|2850.08|2837.08|2846.88|2833.88|30
1622021190000|2021-05-26 09:26:30|2866.94|2853.94|2864.99|2851.99|2867.11|2854.11|2864.99|2851.99|19
1622019460000|2021-05-26 08:57:40|2850.02|2837.02|2850.03|2837.03|2850.18|2837.18|2848|2835|28
1622021200000|2021-05-26 09:26:40|2864.97|2851.97|2863.44|2850.44|2865.44|2852.44|2863.29|2850.29|35
1622019470000|2021-05-26 08:57:50|2850.17|2837.17|2848.08|2835.08|2850.59|2837.59|2847.52|2834.52|26
1622021210000|2021-05-26 09:26:50|2863.2|2850.2|2863.76|2850.76|2863.76|2850.76|2861.55|2848.55|40
1622019480000|2021-05-26 08:58:00|2847.82|2834.82|2849.76|2836.76|2849.84|2836.84|2846.76|2833.76|24
1622021220000|2021-05-26 09:27:00|2863.99|2850.99|2862.67|2849.67|2865.43|2852.43|2862.52|2849.52|38
1622019490000|2021-05-26 08:58:10|2849.96|2836.96|2851.22|2838.22|2852.5|2839.5|2849.35|2836.35|32
1622021230000|2021-05-26 09:27:10|2862.68|2849.68|2862.34|2849.34|2862.68|2849.68|2861.72|2848.72|34
1622021240000|2021-05-26 09:27:20|2862.25|2849.25|2861.93|2848.93|2862.33|2849.33|2861.8|2848.8|25
1622019500000|2021-05-26 08:58:20|2851.57|2838.57|2853.67|2840.67|2853.77|2840.77|2851.57|2838.57|21
1622021250000|2021-05-26 09:27:30|2861.86|2848.86|2859.85|2846.85|2861.86|2848.86|2859.65|2846.65|36
1622019510000|2021-05-26 08:58:30|2853.69|2840.69|2853.06|2840.06|2853.69|2840.69|2851.81|2838.81|32
1622021260000|2021-05-26 09:27:40|2859.67|2846.67|2859.19|2846.19|2859.81|2846.81|2859.19|2846.19|24
1622019520000|2021-05-26 08:58:40|2853.07|2840.07|2852.9|2839.9|2853.13|2840.13|2852.9|2839.9|20
1622021270000|2021-05-26 09:27:50|2859.22|2846.22|2859.52|2846.52|2860.01|2847.01|2859.09|2846.09|27
1622021280000|2021-05-26 09:28:00|2859.65|2846.65|2859.23|2846.23|2860.01|2847.01|2859.15|2846.15|22
1622019530000|2021-05-26 08:58:50|2852.81|2839.81|2856.12|2843.12|2856.12|2843.12|2852.78|2839.78|30
1622021290000|2021-05-26 09:28:10|2859.24|2846.24|2859.82|2846.82|2861.29|2848.29|2859.08|2846.08|28
1622019540000|2021-05-26 08:59:00|2856.04|2843.04|2852.86|2839.86|2856.14|2843.14|2852.81|2839.81|33
1622021300000|2021-05-26 09:28:20|2859.67|2846.67|2859.07|2846.07|2859.94|2846.94|2859.07|2846.07|21
1622021310000|2021-05-26 09:28:30|2859.08|2846.08|2858.43|2845.43|2859.12|2846.12|2858.43|2845.43|18
1622019550000|2021-05-26 08:59:10|2852.51|2839.51|2850.32|2837.32|2852.51|2839.51|2848.75|2835.75|33
1622021320000|2021-05-26 09:28:40|2858.4|2845.4|2856.38|2843.38|2858.4|2845.4|2856.35|2843.35|28
1622019560000|2021-05-26 08:59:20|2849.52|2836.52|2851.4|2838.4|2852.19|2839.19|2849.52|2836.52|35
1622021330000|2021-05-26 09:28:50|2856.37|2843.37|2856.04|2843.04|2856.45|2843.45|2856.01|2843.01|32
1622021340000|2021-05-26 09:29:00|2856.13|2843.13|2852.42|2839.42|2856.34|2843.34|2851.95|2838.95|36
1622019570000|2021-05-26 08:59:30|2850.19|2837.19|2850.4|2837.4|2851.01|2838.01|2850.07|2837.07|38
1622021350000|2021-05-26 09:29:10|2852.43|2839.43|2856.3|2843.3|2856.33|2843.33|2852.15|2839.15|36
1622021360000|2021-05-26 09:29:20|2856.38|2843.38|2855.23|2842.23|2856.38|2843.38|2855.23|2842.23|30
1622019580000|2021-05-26 08:59:40|2850.55|2837.55|2853.03|2840.03|2853.33|2840.33|2850.55|2837.55|33
1622021370000|2021-05-26 09:29:30|2855.24|2842.24|2861.12|2848.12|2861.12|2848.12|2855.24|2842.24|38
1622019590000|2021-05-26 08:59:50|2852.84|2839.84|2850.98|2837.98|2852.92|2839.92|2850.98|2837.98|34
1622021380000|2021-05-26 09:29:40|2860.87|2847.87|2860.66|2847.66|2861.45|2848.45|2860.66|2847.66|24
1622019600000|2021-05-26 09:00:00|2851|2838|2853.11|2840.11|2853.11|2840.11|2850.57|2837.57|31
1622021390000|2021-05-26 09:29:50|2860.26|2847.26|2861.14|2848.14|2861.18|2848.18|2859.77|2846.77|30
1622019610000|2021-05-26 09:00:10|2853.14|2840.14|2854.39|2841.39|2855.22|2842.22|2852.67|2839.67|31
1622021400000|2021-05-26 09:30:00|2861.15|2848.15|2862.36|2849.36|2862.36|2849.36|2861.05|2848.05|22
1622021410000|2021-05-26 09:30:10|2862.39|2849.39|2860.51|2847.51|2864.67|2851.67|2860.51|2847.51|35
1622019620000|2021-05-26 09:00:20|2854.03|2841.03|2854.06|2841.06|2854.26|2841.26|2853.2|2840.2|28
1622021420000|2021-05-26 09:30:20|2860.32|2847.32|2858.5|2845.5|2860.5|2847.5|2858.01|2845.01|36
1622019630000|2021-05-26 09:00:30|2854.15|2841.15|2853.22|2840.22|2854.37|2841.37|2853.19|2840.19|20
1622021430000|2021-05-26 09:30:30|2858.61|2845.61|2858.85|2845.85|2859.36|2846.36|2858.4|2845.4|38
1622019640000|2021-05-26 09:00:40|2853.49|2840.49|2856.05|2843.05|2856.58|2843.58|2853.49|2840.49|33
1622021440000|2021-05-26 09:30:40|2858.88|2845.88|2856.54|2843.54|2858.88|2845.88|2856.41|2843.41|34
1622021450000|2021-05-26 09:30:50|2856.52|2843.52|2851.41|2838.41|2856.52|2843.52|2851.3|2838.3|32
1622019650000|2021-05-26 09:00:50|2856.02|2843.02|2856.59|2843.59|2857.23|2844.23|2855.56|2842.56|34
1622021460000|2021-05-26 09:31:00|2852.35|2839.35|2850.95|2837.95|2852.56|2839.56|2850.65|2837.65|25
1622019660000|2021-05-26 09:01:00|2857.02|2844.02|2863.51|2850.51|2863.51|2850.51|2856.36|2843.36|33
1622019670000|2021-05-26 09:01:10|2863.52|2850.52|2862.01|2849.01|2864.12|2851.12|2861.2|2848.2|32
1622021470000|2021-05-26 09:31:10|2850.94|2837.94|2853.1|2840.1|2853.1|2840.1|2850.56|2837.56|30
1622019680000|2021-05-26 09:01:20|2862.04|2849.04|2863.77|2850.77|2863.77|2850.77|2861.6|2848.6|39
1622021480000|2021-05-26 09:31:20|2853.12|2840.12|2853.19|2840.19|2856.02|2843.02|2852.92|2839.92|35
1622019690000|2021-05-26 09:01:30|2864|2851|2863.67|2850.67|2866.43|2853.43|2862.91|2849.91|38
1622021490000|2021-05-26 09:31:30|2853.21|2840.21|2849.87|2836.87|2853.21|2840.21|2849.87|2836.87|30
1622019700000|2021-05-26 09:01:40|2863.24|2850.24|2863.84|2850.84|2864.11|2851.11|2862.73|2849.73|32
1622021500000|2021-05-26 09:31:40|2849.92|2836.92|2849.3|2836.3|2850.05|2837.05|2849.15|2836.15|31
1622019710000|2021-05-26 09:01:50|2863.81|2850.81|2863.83|2850.83|2865.21|2852.21|2863.65|2850.65|37
1622021510000|2021-05-26 09:31:50|2849.62|2836.62|2849.44|2836.44|2849.98|2836.98|2848.99|2835.99|40
1622019720000|2021-05-26 09:02:00|2863.84|2850.84|2863.32|2850.32|2864.61|2851.61|2863.32|2850.32|29
1622021520000|2021-05-26 09:32:00|2849.46|2836.46|2848.47|2835.47|2849.51|2836.51|2848.21|2835.21|30
1622019730000|2021-05-26 09:02:10|2863.29|2850.29|2862.77|2849.77|2863.58|2850.58|2862.77|2849.77|33
1622021530000|2021-05-26 09:32:10|2848.49|2835.49|2851.09|2838.09|2851.49|2838.49|2848.33|2835.33|33
1622019740000|2021-05-26 09:02:20|2862.67|2849.67|2865|2852|2865|2852|2862.42|2849.42|31
1622021540000|2021-05-26 09:32:20|2850.93|2837.93|2848.93|2835.93|2852.01|2839.01|2848.73|2835.73|38
1622019750000|2021-05-26 09:02:30|2865.03|2852.03|2862.98|2849.98|2865.29|2852.29|2862.98|2849.98|29
1622021550000|2021-05-26 09:32:30|2848.6|2835.6|2846.53|2833.53|2848.6|2835.6|2846.49|2833.49|30
1622019760000|2021-05-26 09:02:40|2862.61|2849.61|2862.98|2849.98|2863.15|2850.15|2861.58|2848.58|28
1622021560000|2021-05-26 09:32:40|2846.52|2833.52|2844.93|2831.93|2846.54|2833.54|2844.63|2831.63|28
1622019770000|2021-05-26 09:02:50|2863.04|2850.04|2860.62|2847.62|2863.04|2850.04|2860.62|2847.62|28
1622021570000|2021-05-26 09:32:50|2844.95|2831.95|2845.25|2832.25|2845.25|2832.25|2844.01|2831.01|32
1622019780000|2021-05-26 09:03:00|2860.78|2847.78|2862.46|2849.46|2863.74|2850.74|2860.78|2847.78|32
1622021580000|2021-05-26 09:33:00|2846.33|2833.33|2844.46|2831.46|2846.94|2833.94|2844.29|2831.29|35
1622019790000|2021-05-26 09:03:10|2862.59|2849.59|2862|2849|2862.59|2849.59|2861.84|2848.84|23
1622021590000|2021-05-26 09:33:10|2844.45|2831.45|2842.56|2829.56|2844.49|2831.49|2842.45|2829.45|31
1622019800000|2021-05-26 09:03:20|2862.01|2849.01|2860.19|2847.19|2862.33|2849.33|2860.1|2847.1|30
1622021600000|2021-05-26 09:33:20|2842.44|2829.44|2846.67|2833.67|2846.67|2833.67|2841.93|2828.93|38
1622021610000|2021-05-26 09:33:30|2846.69|2833.69|2847.94|2834.94|2850.62|2837.62|2846.31|2833.31|38
1622019810000|2021-05-26 09:03:30|2860.5|2847.5|2861.46|2848.46|2861.49|2848.49|2860.5|2847.5|32
1622021620000|2021-05-26 09:33:40|2847.87|2834.87|2845.39|2832.39|2847.88|2834.88|2844.41|2831.41|36
1622019820000|2021-05-26 09:03:40|2861.52|2848.52|2861.88|2848.88|2861.88|2848.88|2861.19|2848.19|24
1622021630000|2021-05-26 09:33:50|2845.38|2832.38|2844.57|2831.57|2846.23|2833.23|2844.57|2831.57|28
1622021640000|2021-05-26 09:34:00|2844.47|2831.47|2845.74|2832.74|2845.74|2832.74|2844.27|2831.27|30
1622019830000|2021-05-26 09:03:50|2862|2849|2863.74|2850.74|2863.81|2850.81|2862|2849|22
1622019840000|2021-05-26 09:04:00|2863.99|2850.99|2862.01|2849.01|2865|2852|2862.01|2849.01|28
1622021650000|2021-05-26 09:34:10|2846.03|2833.03|2844.59|2831.59|2846.1|2833.1|2844.31|2831.31|32
1622019850000|2021-05-26 09:04:10|2861.92|2848.92|2860.1|2847.1|2862.21|2849.21|2860.1|2847.1|34
1622021660000|2021-05-26 09:34:20|2844.6|2831.6|2843.53|2830.53|2844.66|2831.66|2843.26|2830.26|21
1622019860000|2021-05-26 09:04:20|2859.56|2846.56|2861.93|2848.93|2862.49|2849.49|2858.95|2845.95|38
1622019870000|2021-05-26 09:04:30|2861.91|2848.91|2862.59|2849.59|2863.07|2850.07|2861.53|2848.53|33
1622021670000|2021-05-26 09:34:30|2843.64|2830.64|2844.63|2831.63|2844.71|2831.71|2843.5|2830.5|36
1622019880000|2021-05-26 09:04:40|2862.67|2849.67|2862.58|2849.58|2863.01|2850.01|2862.14|2849.14|30
1622019890000|2021-05-26 09:04:50|2862.67|2849.67|2861.92|2848.92|2862.75|2849.75|2861.85|2848.85|25
1622019900000|2021-05-26 09:05:00|2861.59|2848.59|2863.68|2850.68|2864.31|2851.31|2860.1|2847.1|37
1622021680000|2021-05-26 09:34:40|2844.51|2831.51|2843.92|2830.92|2845.77|2832.77|2843.88|2830.88|27
1622019910000|2021-05-26 09:05:10|2864.09|2851.09|2863.36|2850.36|2864.15|2851.15|2862.87|2849.87|35
1622021690000|2021-05-26 09:34:50|2843.83|2830.83|2844.61|2831.61|2845.42|2832.42|2843.82|2830.82|22
1622019920000|2021-05-26 09:05:20|2862.78|2849.78|2864.65|2851.65|2865.08|2852.08|2862.21|2849.21|36
1622021700000|2021-05-26 09:35:00|2844.53|2831.53|2848.51|2835.51|2848.51|2835.51|2844.27|2831.27|27
1622021710000|2021-05-26 09:35:10|2848.91|2835.91|2847.59|2834.59|2849.81|2836.81|2847.59|2834.59|33
1622019930000|2021-05-26 09:05:30|2864.6|2851.6|2862.71|2849.71|2864.6|2851.6|2862.51|2849.51|32
1622021720000|2021-05-26 09:35:20|2848.16|2835.16|2848.62|2835.62|2849.86|2836.86|2848.16|2835.16|37
1622019940000|2021-05-26 09:05:40|2862.76|2849.76|2864.94|2851.94|2864.94|2851.94|2862.6|2849.6|33
1622021730000|2021-05-26 09:35:30|2848.63|2835.63|2849.21|2836.21|2849.73|2836.73|2848.62|2835.62|27
1622019950000|2021-05-26 09:05:50|2864.58|2851.58|2864.03|2851.03|2864.96|2851.96|2863.64|2850.64|32
1622021740000|2021-05-26 09:35:40|2849.25|2836.25|2849.64|2836.64|2850.29|2837.29|2847.85|2834.85|24
1622019960000|2021-05-26 09:06:00|2864.81|2851.81|2867.18|2854.18|2867.62|2854.62|2864.16|2851.16|34
1622021750000|2021-05-26 09:35:50|2849.74|2836.74|2852.91|2839.91|2852.91|2839.91|2849.74|2836.74|22
1622019970000|2021-05-26 09:06:10|2867.3|2854.3|2866.78|2853.78|2867.57|2854.57|2866.31|2853.31|34
1622021760000|2021-05-26 09:36:00|2852.88|2839.88|2851.7|2838.7|2852.88|2839.88|2850.6|2837.6|25
1622019980000|2021-05-26 09:06:20|2866.61|2853.61|2867.65|2854.65|2867.65|2854.65|2866.61|2853.61|20
1622021770000|2021-05-26 09:36:10|2851.61|2838.61|2856.49|2843.49|2856.98|2843.98|2851.61|2838.61|37
1622019990000|2021-05-26 09:06:30|2867.52|2854.52|2865.4|2852.4|2867.56|2854.56|2865.25|2852.25|24
1622021780000|2021-05-26 09:36:20|2856.73|2843.73|2858.09|2845.09|2858.23|2845.23|2856.34|2843.34|26
1622020000000|2021-05-26 09:06:40|2865.32|2852.32|2868.05|2855.05|2868.05|2855.05|2865.32|2852.32|29
1622020010000|2021-05-26 09:06:50|2867.96|2854.96|2868.68|2855.68|2868.89|2855.89|2867.96|2854.96|25
1622021790000|2021-05-26 09:36:30|2858.08|2845.08|2858.67|2845.67|2858.81|2845.81|2858.08|2845.08|28
1622020020000|2021-05-26 09:07:00|2868.66|2855.66|2868.92|2855.92|2869.03|2856.03|2868.59|2855.59|20
1622020030000|2021-05-26 09:07:10|2869.29|2856.29|2870.52|2857.52|2870.77|2857.77|2869.29|2856.29|29
1622021800000|2021-05-26 09:36:40|2858.59|2845.59|2858.58|2845.58|2859.3|2846.3|2857.92|2844.92|31
1622020040000|2021-05-26 09:07:20|2870.42|2857.42|2871.25|2858.25|2872.1|2859.1|2869.91|2856.91|33
1622021810000|2021-05-26 09:36:50|2858.59|2845.59|2856.59|2843.59|2858.82|2845.82|2856.59|2843.59|22
1622020050000|2021-05-26 09:07:30|2870.96|2857.96|2870.87|2857.87|2871.17|2858.17|2870.17|2857.17|30
1622021820000|2021-05-26 09:37:00|2856.85|2843.85|2859.15|2846.15|2859.53|2846.53|2856.59|2843.59|36
1622020060000|2021-05-26 09:07:40|2870.96|2857.96|2872.46|2859.46|2872.69|2859.69|2870.96|2857.96|32
1622021830000|2021-05-26 09:37:10|2859.19|2846.19|2859.21|2846.21|2859.21|2846.21|2858.02|2845.02|31
1622020070000|2021-05-26 09:07:50|2872.38|2859.38|2870.88|2857.88|2872.38|2859.38|2870.78|2857.78|26
1622021840000|2021-05-26 09:37:20|2859.17|2846.17|2859.2|2846.2|2859.21|2846.21|2859.07|2846.07|18
1622020080000|2021-05-26 09:08:00|2870.71|2857.71|2870.86|2857.86|2870.95|2857.95|2870.63|2857.63|17
1622021850000|2021-05-26 09:37:30|2859.21|2846.21|2859.67|2846.67|2861.34|2848.34|2859.08|2846.08|24
1622020090000|2021-05-26 09:08:10|2870.98|2857.98|2868.89|2855.89|2870.98|2857.98|2868.31|2855.31|37
1622021860000|2021-05-26 09:37:40|2859.65|2846.65|2859.29|2846.29|2859.65|2846.65|2858.8|2845.8|27
1622021870000|2021-05-26 09:37:50|2859.32|2846.32|2859.41|2846.41|2859.85|2846.85|2859.16|2846.16|32
1622020100000|2021-05-26 09:08:20|2869|2856|2870.05|2857.05|2870.05|2857.05|2868.78|2855.78|21
1622021880000|2021-05-26 09:38:00|2859.54|2846.54|2862.35|2849.35|2862.35|2849.35|2859.41|2846.41|19
1622021890000|2021-05-26 09:38:10|2862.33|2849.33|2862.38|2849.38|2863.29|2850.29|2862.28|2849.28|30
1622020110000|2021-05-26 09:08:30|2869.96|2856.96|2868.77|2855.77|2870|2857|2866.99|2853.99|34
1622021900000|2021-05-26 09:38:20|2862.37|2849.37|2863.38|2850.38|2863.64|2850.64|2862.36|2849.36|30
1622020120000|2021-05-26 09:08:40|2868.95|2855.95|2870.3|2857.3|2870.3|2857.3|2868.95|2855.95|31
1622021910000|2021-05-26 09:38:30|2863.39|2850.39|2863.44|2850.44|2863.81|2850.81|2863.2|2850.2|29
1622021920000|2021-05-26 09:38:40|2863.51|2850.51|2862.9|2849.9|2863.52|2850.52|2862.1|2849.1|34
1622020130000|2021-05-26 09:08:50|2870.41|2857.41|2872.03|2859.03|2872.03|2859.03|2870.41|2857.41|30
1622021930000|2021-05-26 09:38:50|2862.92|2849.92|2862.69|2849.69|2864.2|2851.2|2862.67|2849.67|26
1622020140000|2021-05-26 09:09:00|2872.11|2859.11|2871.35|2858.35|2873.27|2860.27|2871.35|2858.35|34
1622021940000|2021-05-26 09:39:00|2862.32|2849.32|2863.88|2850.88|2864.04|2851.04|2862.15|2849.15|30
1622021950000|2021-05-26 09:39:10|2863.95|2850.95|2863.94|2850.94|2864.01|2851.01|2863.77|2850.77|19
1622020150000|2021-05-26 09:09:10|2871.31|2858.31|2871.89|2858.89|2871.89|2858.89|2870.63|2857.63|36
1622021960000|2021-05-26 09:39:20|2863.97|2850.97|2864.26|2851.26|2864.26|2851.26|2863.89|2850.89|22
1622021970000|2021-05-26 09:39:30|2864.09|2851.09|2864.03|2851.03|2864.09|2851.09|2863.87|2850.87|13
1622020160000|2021-05-26 09:09:20|2871.97|2858.97|2872.67|2859.67|2872.94|2859.94|2871.97|2858.97|35
1622021980000|2021-05-26 09:39:40|2864.04|2851.04|2864.7|2851.7|2864.9|2851.9|2863.98|2850.98|20
1622021990000|2021-05-26 09:39:50|2864.88|2851.88|2864.8|2851.8|2867.67|2854.67|2864.8|2851.8|32
1622020170000|2021-05-26 09:09:30|2872.6|2859.6|2871.95|2858.95|2872.9|2859.9|2871.95|2858.95|22
1622022000000|2021-05-26 09:40:00|2864.45|2851.45|2859.57|2846.57|2864.45|2851.45|2859.51|2846.51|33
1622020180000|2021-05-26 09:09:40|2871.85|2858.85|2870.15|2857.15|2871.98|2858.98|2868.95|2855.95|35
1622022010000|2021-05-26 09:40:10|2859.56|2846.56|2856.48|2843.48|2859.56|2846.56|2856.11|2843.11|35
1622020190000|2021-05-26 09:09:50|2870.18|2857.18|2872.05|2859.05|2872.47|2859.47|2870.18|2857.18|33
1622022020000|2021-05-26 09:40:20|2856.16|2843.16|2853.03|2840.03|2856.16|2843.16|2852.6|2839.6|36
1622020200000|2021-05-26 09:10:00|2872.04|2859.04|2872.75|2859.75|2872.79|2859.79|2871.4|2858.4|28
1622022030000|2021-05-26 09:40:30|2852.87|2839.87|2851.36|2838.36|2853.49|2840.49|2851.3|2838.3|32
1622020210000|2021-05-26 09:10:10|2873.27|2860.27|2874.67|2861.67|2875.1|2862.1|2873|2860|33
1622022040000|2021-05-26 09:40:40|2851.43|2838.43|2848.88|2835.88|2851.5|2838.5|2848.73|2835.73|33
1622020220000|2021-05-26 09:10:20|2874.62|2861.62|2874.77|2861.77|2874.87|2861.87|2873.97|2860.97|29
1622022050000|2021-05-26 09:40:50|2848.93|2835.93|2852.02|2839.02|2852.49|2839.49|2848.83|2835.83|37
1622020230000|2021-05-26 09:10:30|2874.76|2861.76|2874.45|2861.45|2874.76|2861.76|2874.23|2861.23|29
1622022060000|2021-05-26 09:41:00|2852.04|2839.04|2851.4|2838.4|2853.14|2840.14|2851.4|2838.4|30
1622022070000|2021-05-26 09:41:10|2851.11|2838.11|2852.46|2839.46|2852.46|2839.46|2850.8|2837.8|24
1622020240000|2021-05-26 09:10:40|2874.51|2861.51|2874.79|2861.79|2875.32|2862.32|2874.51|2861.51|30
1622022080000|2021-05-26 09:41:20|2852.47|2839.47|2849.09|2836.09|2852.51|2839.51|2849.09|2836.09|27
1622020250000|2021-05-26 09:10:50|2874.04|2861.04|2874.13|2861.13|2874.6|2861.6|2873.77|2860.77|36
1622022090000|2021-05-26 09:41:30|2849.05|2836.05|2849.85|2836.85|2851.24|2838.24|2849.05|2836.05|34
1622020260000|2021-05-26 09:11:00|2874.01|2861.01|2874.91|2861.91|2874.92|2861.92|2873.8|2860.8|37
1622022100000|2021-05-26 09:41:40|2849.12|2836.12|2852.25|2839.25|2852.25|2839.25|2848.82|2835.82|28
1622020270000|2021-05-26 09:11:10|2874.8|2861.8|2874.6|2861.6|2874.8|2861.8|2873.36|2860.36|37
1622022110000|2021-05-26 09:41:50|2852.26|2839.26|2852.63|2839.63|2855.36|2842.36|2852.26|2839.26|30
1622020280000|2021-05-26 09:11:20|2874.66|2861.66|2875.57|2862.57|2875.66|2862.66|2874.66|2861.66|24
1622022120000|2021-05-26 09:42:00|2852.68|2839.68|2854.98|2841.98|2855.63|2842.63|2852.68|2839.68|38
1622020290000|2021-05-26 09:11:30|2875.68|2862.68|2875.81|2862.81|2875.81|2862.81|2875.59|2862.59|11
1622022130000|2021-05-26 09:42:10|2854.88|2841.88|2854.42|2841.42|2855.52|2842.52|2854.31|2841.31|30
1622020300000|2021-05-26 09:11:40|2875.84|2862.84|2876.47|2863.47|2876.77|2863.77|2875.84|2862.84|22
1622022140000|2021-05-26 09:42:20|2854.08|2841.08|2856.66|2843.66|2856.99|2843.99|2853.96|2840.96|23
1622020310000|2021-05-26 09:11:50|2876.48|2863.48|2875.98|2862.98|2876.48|2863.48|2874.75|2861.75|33
1622022150000|2021-05-26 09:42:30|2856.99|2843.99|2857.87|2844.87|2857.87|2844.87|2856.72|2843.72|26
1622020320000|2021-05-26 09:12:00|2876.02|2863.02|2874.39|2861.39|2876.24|2863.24|2874.39|2861.39|30
1622022160000|2021-05-26 09:42:40|2857.96|2844.96|2855.78|2842.78|2857.96|2844.96|2855.08|2842.08|27
1622020330000|2021-05-26 09:12:10|2874.33|2861.33|2872.31|2859.31|2874.33|2861.33|2871.49|2858.49|31
1622022170000|2021-05-26 09:42:50|2857.93|2844.93|2858.5|2845.5|2858.5|2845.5|2856.42|2843.42|29
1622020340000|2021-05-26 09:12:20|2872.32|2859.32|2872.73|2859.73|2872.73|2859.73|2872.22|2859.22|27
1622022180000|2021-05-26 09:43:00|2858.59|2845.59|2857.53|2844.53|2858.61|2845.61|2856.43|2843.43|28
1622020350000|2021-05-26 09:12:30|2872.64|2859.64|2872.21|2859.21|2873.3|2860.3|2872.21|2859.21|27
1622022190000|2021-05-26 09:43:10|2857.54|2844.54|2855.83|2842.83|2858.43|2845.43|2855.49|2842.49|25
1622020360000|2021-05-26 09:12:40|2872.12|2859.12|2871.02|2858.02|2872.36|2859.36|2870.56|2857.56|32
1622020370000|2021-05-26 09:12:50|2871.07|2858.07|2870.2|2857.2|2871.41|2858.41|2870.2|2857.2|28
1622022200000|2021-05-26 09:43:20|2855.68|2842.68|2854.18|2841.18|2855.68|2842.68|2853.74|2840.74|36
1622020380000|2021-05-26 09:13:00|2870.16|2857.16|2867.57|2854.57|2870.16|2857.16|2867.57|2854.57|36
1622022210000|2021-05-26 09:43:30|2854.15|2841.15|2851.3|2838.3|2854.15|2841.15|2850.6|2837.6|36
1622022220000|2021-05-26 09:43:40|2851.28|2838.28|2855.26|2842.26|2856.24|2843.24|2851.2|2838.2|38
1622020390000|2021-05-26 09:13:10|2867.67|2854.67|2868.22|2855.22|2868.26|2855.26|2866.86|2853.86|36
1622022230000|2021-05-26 09:43:50|2855.52|2842.52|2855.78|2842.78|2856.19|2843.19|2854.44|2841.44|32
1622020400000|2021-05-26 09:13:20|2868.26|2855.26|2867.97|2854.97|2869.18|2856.18|2867.59|2854.59|34
1622022240000|2021-05-26 09:44:00|2855.64|2842.64|2856.13|2843.13|2856.76|2843.76|2855.64|2842.64|26
1622020410000|2021-05-26 09:13:30|2868.01|2855.01|2867.22|2854.22|2868.02|2855.02|2866.5|2853.5|35
1622022250000|2021-05-26 09:44:10|2856.11|2843.11|2855.72|2842.72|2856.11|2843.11|2855.06|2842.06|31
1622020420000|2021-05-26 09:13:40|2867.95|2854.95|2872.74|2859.74|2873.74|2860.74|2867.86|2854.86|40
1622022260000|2021-05-26 09:44:20|2855.74|2842.74|2857.45|2844.45|2857.94|2844.94|2855.74|2842.74|34
1622020430000|2021-05-26 09:13:50|2873.01|2860.01|2873.07|2860.07|2873.25|2860.25|2872.45|2859.45|27
1622022270000|2021-05-26 09:44:30|2857.43|2844.43|2857.66|2844.66|2858.18|2845.18|2857.06|2844.06|29
1622020440000|2021-05-26 09:14:00|2873|2860|2873.22|2860.22|2873.63|2860.63|2873|2860|27
1622022280000|2021-05-26 09:44:40|2857.54|2844.54|2857.55|2844.55|2857.69|2844.69|2856.88|2843.88|32
1622022290000|2021-05-26 09:44:50|2857.51|2844.51|2856.93|2843.93|2857.69|2844.69|2856.93|2843.93|29
1622020450000|2021-05-26 09:14:10|2873.38|2860.38|2874.43|2861.43|2874.73|2861.73|2873.38|2860.38|23
1622020460000|2021-05-26 09:14:20|2873.87|2860.87|2871.62|2858.62|2873.87|2860.87|2871.62|2858.62|35
1622022300000|2021-05-26 09:45:00|2856.87|2843.87|2859.06|2846.06|2859.06|2846.06|2856.87|2843.87|27
1622020470000|2021-05-26 09:14:30|2871.57|2858.57|2869.37|2856.37|2871.61|2858.61|2869.37|2856.37|32
1622022310000|2021-05-26 09:45:10|2859.16|2846.16|2858.5|2845.5|2859.42|2846.42|2858.22|2845.22|26
1622020480000|2021-05-26 09:14:40|2869.4|2856.4|2871.29|2858.29|2871.29|2858.29|2869.27|2856.27|38
1622022320000|2021-05-26 09:45:20|2858.49|2845.49|2857.93|2844.93|2858.49|2845.49|2857.89|2844.89|14
1622020490000|2021-05-26 09:14:50|2871.42|2858.42|2870.93|2857.93|2871.91|2858.91|2870.92|2857.92|34
1622022330000|2021-05-26 09:45:30|2857.91|2844.91|2859.61|2846.61|2859.61|2846.61|2856.88|2843.88|27
1622020500000|2021-05-26 09:15:00|2870.48|2857.48|2868.57|2855.57|2870.5|2857.5|2868.57|2855.57|34
1622022340000|2021-05-26 09:45:40|2859.62|2846.62|2858.25|2845.25|2859.69|2846.69|2857.22|2844.22|30
1622020510000|2021-05-26 09:15:10|2868.61|2855.61|2870.39|2857.39|2870.56|2857.56|2868.52|2855.52|33
1622022350000|2021-05-26 09:45:50|2858.4|2845.4|2858.04|2845.04|2858.42|2845.42|2856.23|2843.23|28
1622020520000|2021-05-26 09:15:20|2870.41|2857.41|2867.78|2854.78|2870.44|2857.44|2867.75|2854.75|27
1622022360000|2021-05-26 09:46:00|2858.94|2845.94|2861.08|2848.08|2861.86|2848.86|2858.8|2845.8|33
1622020530000|2021-05-26 09:15:30|2867.77|2854.77|2866.77|2853.77|2867.77|2854.77|2866.59|2853.59|28
1622022370000|2021-05-26 09:46:10|2860.95|2847.95|2862.36|2849.36|2862.69|2849.69|2860.95|2847.95|36
1622020540000|2021-05-26 09:15:40|2866.89|2853.89|2866.9|2853.9|2867.58|2854.58|2866.61|2853.61|34
1622022380000|2021-05-26 09:46:20|2862.34|2849.34|2864.07|2851.07|2864.07|2851.07|2862.34|2849.34|24
1622020550000|2021-05-26 09:15:50|2866.98|2853.98|2863.45|2850.45|2866.98|2853.98|2862.97|2849.97|38
1622022390000|2021-05-26 09:46:30|2864.09|2851.09|2864.76|2851.76|2865.27|2852.27|2863.95|2850.95|30
1622020560000|2021-05-26 09:16:00|2863.46|2850.46|2864.97|2851.97|2864.97|2851.97|2863.08|2850.08|33
1622022400000|2021-05-26 09:46:40|2864.6|2851.6|2862.82|2849.82|2865.21|2852.21|2862.66|2849.66|30
1622020570000|2021-05-26 09:16:10|2864.76|2851.76|2868.91|2855.91|2868.91|2855.91|2864.74|2851.74|35
1622022410000|2021-05-26 09:46:50|2862.95|2849.95|2861.77|2848.77|2863.07|2850.07|2861.77|2848.77|28
1622020580000|2021-05-26 09:16:20|2869.4|2856.4|2870.58|2857.58|2871|2858|2868.78|2855.78|39
1622022420000|2021-05-26 09:47:00|2861.39|2848.39|2862.14|2849.14|2862.14|2849.14|2861.05|2848.05|29
1622022430000|2021-05-26 09:47:10|2862.22|2849.22|2862.26|2849.26|2862.26|2849.26|2861.86|2848.86|33
1622020590000|2021-05-26 09:16:30|2870.61|2857.61|2870.06|2857.06|2870.82|2857.82|2868.97|2855.97|29
1622022440000|2021-05-26 09:47:20|2862.27|2849.27|2863.22|2850.22|2863.28|2850.28|2862.21|2849.21|23
1622022450000|2021-05-26 09:47:30|2863.26|2850.26|2862.95|2849.95|2863.86|2850.86|2862.89|2849.89|24
1622020600000|2021-05-26 09:16:40|2869.68|2856.68|2871.71|2858.71|2871.71|2858.71|2869.39|2856.39|36
1622022460000|2021-05-26 09:47:40|2862.94|2849.94|2862.6|2849.6|2862.94|2849.94|2862.24|2849.24|31
1622020610000|2021-05-26 09:16:50|2871.57|2858.57|2873.19|2860.19|2873.25|2860.25|2870.87|2857.87|36
1622022470000|2021-05-26 09:47:50|2862.46|2849.46|2863.12|2850.12|2863.13|2850.13|2862.46|2849.46|23
1622020620000|2021-05-26 09:17:00|2873.21|2860.21|2875.09|2862.09|2876.05|2863.05|2872.13|2859.13|33
1622022480000|2021-05-26 09:48:00|2862.99|2849.99|2864.37|2851.37|2865.31|2852.31|2862.99|2849.99|33
1622020630000|2021-05-26 09:17:10|2875.36|2862.36|2874.32|2861.32|2876.04|2863.04|2873.36|2860.36|34
1622022490000|2021-05-26 09:48:10|2864.28|2851.28|2865.2|2852.2|2865.42|2852.42|2863.85|2850.85|26
1622020640000|2021-05-26 09:17:20|2874.12|2861.12|2874.73|2861.73|2875.39|2862.39|2873.53|2860.53|37
1622022500000|2021-05-26 09:48:20|2865.29|2852.29|2865.89|2852.89|2865.9|2852.9|2865.26|2852.26|25
1622020650000|2021-05-26 09:17:30|2874.74|2861.74|2874.79|2861.79|2875.53|2862.53|2873.91|2860.91|33
1622022510000|2021-05-26 09:48:30|2865.83|2852.83|2866.56|2853.56|2866.73|2853.73|2865.44|2852.44|21
1622020660000|2021-05-26 09:17:40|2874.84|2861.84|2875.75|2862.75|2876.18|2863.18|2874.27|2861.27|33
1622022520000|2021-05-26 09:48:40|2866.74|2853.74|2866.77|2853.77|2866.95|2853.95|2865.72|2852.72|23
1622020670000|2021-05-26 09:17:50|2875.63|2862.63|2877.17|2864.17|2877.17|2864.17|2875.11|2862.11|27
1622022530000|2021-05-26 09:48:50|2866.75|2853.75|2867.2|2854.2|2867.82|2854.82|2866.46|2853.46|24
1622020680000|2021-05-26 09:18:00|2877.22|2864.22|2874.5|2861.5|2877.28|2864.28|2873.38|2860.38|36
1622022540000|2021-05-26 09:49:00|2867.21|2854.21|2867.4|2854.4|2867.88|2854.88|2865.92|2852.92|23
1622022550000|2021-05-26 09:49:10|2867.58|2854.58|2867.05|2854.05|2868.01|2855.01|2867.05|2854.05|12
1622020690000|2021-05-26 09:18:10|2874.59|2861.59|2876.75|2863.75|2876.75|2863.75|2874.56|2861.56|34
1622022560000|2021-05-26 09:49:20|2867.56|2854.56|2870.2|2857.2|2870.48|2857.48|2867.54|2854.54|28
1622022570000|2021-05-26 09:49:30|2870.23|2857.23|2870.77|2857.77|2871.06|2858.06|2870.2|2857.2|27
1622020700000|2021-05-26 09:18:20|2876.78|2863.78|2876.56|2863.56|2876.81|2863.81|2875.8|2862.8|35
1622022580000|2021-05-26 09:49:40|2870.78|2857.78|2871.12|2858.12|2871.26|2858.26|2870.78|2857.78|20
1622020710000|2021-05-26 09:18:30|2876.48|2863.48|2875.89|2862.89|2876.71|2863.71|2875.61|2862.61|30
1622020720000|2021-05-26 09:18:40|2875.95|2862.95|2875.51|2862.51|2877|2864|2875.47|2862.47|35
1622022590000|2021-05-26 09:49:50|2871.21|2858.21|2871.28|2858.28|2871.28|2858.28|2870.52|2857.52|28
1622020730000|2021-05-26 09:18:50|2875.59|2862.59|2875.34|2862.34|2875.87|2862.87|2875.22|2862.22|28
1622022600000|2021-05-26 09:50:00|2871.29|2858.29|2871.59|2858.59|2871.59|2858.59|2871.16|2858.16|24
1622022610000|2021-05-26 09:50:10|2871.63|2858.63|2872.1|2859.1|2872.1|2859.1|2870.87|2857.87|29
1622020740000|2021-05-26 09:19:00|2875.28|2862.28|2876.22|2863.22|2876.22|2863.22|2875.23|2862.23|32
1622022620000|2021-05-26 09:50:20|2872.17|2859.17|2871.86|2858.86|2872.17|2859.17|2871.53|2858.53|20
1622020750000|2021-05-26 09:19:10|2876.21|2863.21|2876.41|2863.41|2876.59|2863.59|2875.88|2862.88|23
1622022630000|2021-05-26 09:50:30|2871.87|2858.87|2870.99|2857.99|2871.95|2858.95|2870.96|2857.96|17
1622020760000|2021-05-26 09:19:20|2876.42|2863.42|2877.59|2864.59|2877.59|2864.59|2875.29|2862.29|34
1622022640000|2021-05-26 09:50:40|2870.83|2857.83|2872.02|2859.02|2872.03|2859.03|2870.83|2857.83|21
1622020770000|2021-05-26 09:19:30|2877.6|2864.6|2877.95|2864.95|2878.02|2865.02|2877.59|2864.59|28
1622022650000|2021-05-26 09:50:50|2872.01|2859.01|2872.25|2859.25|2872.26|2859.26|2871.63|2858.63|22
1622020780000|2021-05-26 09:19:40|2878.02|2865.02|2878.48|2865.48|2878.48|2865.48|2878.02|2865.02|28
1622022660000|2021-05-26 09:51:00|2872.28|2859.28|2872.05|2859.05|2872.32|2859.32|2872.05|2859.05|8
1622020790000|2021-05-26 09:19:50|2878.58|2865.58|2878.94|2865.94|2879.03|2866.03|2878.58|2865.58|21
1622020800000|2021-05-26 09:20:00|2878.92|2865.92|2879.17|2866.17|2879.17|2866.17|2878.13|2865.13|32
1622022670000|2021-05-26 09:51:10|2872.04|2859.04|2869.59|2856.59|2872.1|2859.1|2869.27|2856.27|35
1622020810000|2021-05-26 09:20:10|2879.18|2866.18|2878.45|2865.45|2879.2|2866.2|2878.45|2865.45|27
1622022680000|2021-05-26 09:51:20|2869.44|2856.44|2871.42|2858.42|2871.86|2858.86|2868.15|2855.15|38
1622020820000|2021-05-26 09:20:20|2878.51|2865.51|2874.77|2861.77|2878.59|2865.59|2874.77|2861.77|30
1622022690000|2021-05-26 09:51:30|2871.48|2858.48|2871.36|2858.36|2871.61|2858.61|2871.3|2858.3|27
1622022700000|2021-05-26 09:51:40|2871.42|2858.42|2872.69|2859.69|2872.69|2859.69|2871.36|2858.36|27
1622020830000|2021-05-26 09:20:30|2874.76|2861.76|2876.15|2863.15|2876.21|2863.21|2873.76|2860.76|36
1622022710000|2021-05-26 09:51:50|2872.7|2859.7|2873.62|2860.62|2873.62|2860.62|2872.7|2859.7|21
1622020840000|2021-05-26 09:20:40|2876.2|2863.2|2874.67|2861.67|2876.56|2863.56|2874.67|2861.67|30
1622022720000|2021-05-26 09:52:00|2873.63|2860.63|2873.87|2860.87|2873.95|2860.95|2873.62|2860.62|24
1622020850000|2021-05-26 09:20:50|2874.26|2861.26|2869.91|2856.91|2874.26|2861.26|2869.91|2856.91|38
1622022730000|2021-05-26 09:52:10|2873.85|2860.85|2874.76|2861.76|2874.76|2861.76|2873.85|2860.85|30
1622022740000|2021-05-26 09:52:20|2874.75|2861.75|2874.13|2861.13|2874.78|2861.78|2873.84|2860.84|22
1622020860000|2021-05-26 09:21:00|2869.15|2856.15|2867.68|2854.68|2869.15|2856.15|2867.35|2854.35|33
1622022750000|2021-05-26 09:52:30|2874.03|2861.03|2874.05|2861.05|2874.56|2861.56|2873.78|2860.78|28
1622022760000|2021-05-26 09:52:40|2874.12|2861.12|2871.36|2858.36|2874.12|2861.12|2871.33|2858.33|25
1622020870000|2021-05-26 09:21:10|2867.69|2854.69|2867.48|2854.48|2867.69|2854.69|2866.8|2853.8|34
1622022770000|2021-05-26 09:52:50|2871.34|2858.34|2872.96|2859.96|2872.96|2859.96|2870.88|2857.88|28
1622022780000|2021-05-26 09:53:00|2872.97|2859.97|2873.15|2860.15|2873.59|2860.59|2872.97|2859.97|31
1622020880000|2021-05-26 09:21:20|2867.5|2854.5|2870.58|2857.58|2870.58|2857.58|2867.45|2854.45|37
1622022790000|2021-05-26 09:53:10|2873.2|2860.2|2874.04|2861.04|2874.04|2861.04|2873.15|2860.15|21
1622022800000|2021-05-26 09:53:20|2874.08|2861.08|2874.22|2861.22|2874.57|2861.57|2874.08|2861.08|24
1622020890000|2021-05-26 09:21:30|2870.8|2857.8|2868.95|2855.95|2870.86|2857.86|2868.4|2855.4|36
1622020900000|2021-05-26 09:21:40|2868.92|2855.92|2868.83|2855.83|2869.09|2856.09|2868.6|2855.6|32
1622022810000|2021-05-26 09:53:30|2874.17|2861.17|2874.33|2861.33|2874.51|2861.51|2872.99|2859.99|37
1622022820000|2021-05-26 09:53:40|2874.24|2861.24|2873.66|2860.66|2874.24|2861.24|2873.27|2860.27|34
1622020910000|2021-05-26 09:21:50|2868.79|2855.79|2870.3|2857.3|2870.3|2857.3|2868.5|2855.5|27
1622022830000|2021-05-26 09:53:50|2873.87|2860.87|2874.37|2861.37|2874.39|2861.39|2873.87|2860.87|23
1622020920000|2021-05-26 09:22:00|2870.35|2857.35|2868.83|2855.83|2870.59|2857.59|2868.83|2855.83|27
1622022840000|2021-05-26 09:54:00|2874.08|2861.08|2870.64|2857.64|2874.11|2861.11|2870.64|2857.64|35
1622022850000|2021-05-26 09:54:10|2870.71|2857.71|2871.74|2858.74|2872.32|2859.32|2870.32|2857.32|37
1622020930000|2021-05-26 09:22:10|2868.79|2855.79|2867.5|2854.5|2869.21|2856.21|2867.5|2854.5|28
1622022860000|2021-05-26 09:54:20|2871.77|2858.77|2872.2|2859.2|2872.99|2859.99|2871.77|2858.77|31
1622020940000|2021-05-26 09:22:20|2867.27|2854.27|2867.79|2854.79|2867.79|2854.79|2867.16|2854.16|19
1622022870000|2021-05-26 09:54:30|2872.26|2859.26|2873.37|2860.37|2873.9|2860.9|2872.26|2859.26|27
1622022880000|2021-05-26 09:54:40|2873.17|2860.17|2871.36|2858.36|2873.17|2860.17|2871.3|2858.3|27
1622020950000|2021-05-26 09:22:30|2867.82|2854.82|2866.91|2853.91|2868.58|2855.58|2866.88|2853.88|32
1622022890000|2021-05-26 09:54:50|2871.34|2858.34|2869.36|2856.36|2871.34|2858.34|2869.13|2856.13|29
1622022900000|2021-05-26 09:55:00|2869.26|2856.26|2868.1|2855.1|2869.98|2856.98|2868.1|2855.1|34
1622020960000|2021-05-26 09:22:40|2866.95|2853.95|2864.99|2851.99|2867.09|2854.09|2864.99|2851.99|20
1622022910000|2021-05-26 09:55:10|2867.56|2854.56|2867.79|2854.79|2867.79|2854.79|2865.5|2852.5|37
1622020970000|2021-05-26 09:22:50|2864.94|2851.94|2863.89|2850.89|2865.21|2852.21|2863.38|2850.38|36
1622022920000|2021-05-26 09:55:20|2867.87|2854.87|2867.79|2854.79|2868.03|2855.03|2867.56|2854.56|26
1622020980000|2021-05-26 09:23:00|2863.75|2850.75|2863.86|2850.86|2863.86|2850.86|2863.41|2850.41|29
1622022930000|2021-05-26 09:55:30|2867.8|2854.8|2867.07|2854.07|2867.92|2854.92|2867.05|2854.05|29
1622020990000|2021-05-26 09:23:10|2864.57|2851.57|2864.22|2851.22|2864.78|2851.78|2864.14|2851.14|17
1622021000000|2021-05-26 09:23:20|2864.12|2851.12|2869.02|2856.02|2869.02|2856.02|2864.12|2851.12|38
1622022940000|2021-05-26 09:55:40|2867.1|2854.1|2867.41|2854.41|2867.41|2854.41|2865.82|2852.82|26
1622021010000|2021-05-26 09:23:30|2869.05|2856.05|2867.38|2854.38|2870.41|2857.41|2867.15|2854.15|33
1622021020000|2021-05-26 09:23:40|2867.46|2854.46|2868.57|2855.57|2868.86|2855.86|2867.46|2854.46|31
1622022950000|2021-05-26 09:55:50|2867.72|2854.72|2868.04|2855.04|2868.22|2855.22|2867.72|2854.72|18
1622021030000|2021-05-26 09:23:50|2868.66|2855.66|2869.64|2856.64|2870.9|2857.9|2868.57|2855.57|36
1622022960000|2021-05-26 09:56:00|2868.02|2855.02|2868.21|2855.21|2868.23|2855.23|2867.95|2854.95|21
1622022970000|2021-05-26 09:56:10|2868.36|2855.36|2867.52|2854.52|2868.36|2855.36|2867.5|2854.5|29
1622021040000|2021-05-26 09:24:00|2869.55|2856.55|2867.28|2854.28|2870.09|2857.09|2867.24|2854.24|30
1622022980000|2021-05-26 09:56:20|2867.42|2854.42|2867.4|2854.4|2867.62|2854.62|2866.09|2853.09|33
1622022990000|2021-05-26 09:56:30|2867.34|2854.34|2864.26|2851.26|2867.34|2854.34|2864.26|2851.26|32
1622021050000|2021-05-26 09:24:10|2867.29|2854.29|2866.59|2853.59|2867.49|2854.49|2865.83|2852.83|34
1622023000000|2021-05-26 09:56:40|2864.28|2851.28|2865.79|2852.79|2866.22|2853.22|2864.28|2851.28|31
1622023010000|2021-05-26 09:56:50|2865.87|2852.87|2864.83|2851.83|2866.15|2853.15|2864.83|2851.83|29
1622021060000|2021-05-26 09:24:20|2866.48|2853.48|2865.16|2852.16|2866.59|2853.59|2863.87|2850.87|34
1622023020000|2021-05-26 09:57:00|2864.81|2851.81|2862.09|2849.09|2864.89|2851.89|2860.86|2847.86|36
1622023030000|2021-05-26 09:57:10|2862.18|2849.18|2862.47|2849.47|2862.55|2849.55|2861.73|2848.73|38
1622021070000|2021-05-26 09:24:30|2865.7|2852.7|2863.4|2850.4|2865.7|2852.7|2863.21|2850.21|33
1622023040000|2021-05-26 09:57:20|2862.3|2849.3|2860.42|2847.42|2862.88|2849.88|2860.42|2847.42|34
1622023050000|2021-05-26 09:57:30|2860.11|2847.11|2861.45|2848.45|2861.59|2848.59|2860.07|2847.07|38
1622021080000|2021-05-26 09:24:40|2864.17|2851.17|2864.66|2851.66|2865.39|2852.39|2864.17|2851.17|31
1622023060000|2021-05-26 09:57:40|2861.46|2848.46|2862.9|2849.9|2863.1|2850.1|2861.28|2848.28|27
1622023070000|2021-05-26 09:57:50|2863.27|2850.27|2864.1|2851.1|2865.02|2852.02|2863.27|2850.27|32
1622021090000|2021-05-26 09:24:50|2864.59|2851.59|2865.11|2852.11|2865.22|2852.22|2864.54|2851.54|23
1622023080000|2021-05-26 09:58:00|2863.87|2850.87|2865.2|2852.2|2865.31|2852.31|2863.63|2850.63|35
1622021100000|2021-05-26 09:25:00|2865.1|2852.1|2865.26|2852.26|2865.35|2852.35|2865.1|2852.1|19
1622023090000|2021-05-26 09:58:10|2865.45|2852.45|2865.35|2852.35|2867.1|2854.1|2865.13|2852.13|31
1622021110000|2021-05-26 09:25:10|2865.38|2852.38|2865.63|2852.63|2865.63|2852.63|2865.23|2852.23|13
1622023100000|2021-05-26 09:58:20|2865.42|2852.42|2864.34|2851.34|2866.3|2853.3|2864.31|2851.31|34
1622021120000|2021-05-26 09:25:20|2865.78|2852.78|2868.87|2855.87|2868.97|2855.97|2865.74|2852.74|34
1622023110000|2021-05-26 09:58:30|2864.37|2851.37|2862.83|2849.83|2864.53|2851.53|2862.53|2849.53|31
1622021130000|2021-05-26 09:25:30|2868.93|2855.93|2868.35|2855.35|2869.11|2856.11|2868.27|2855.27|19
1622023120000|2021-05-26 09:58:40|2862.66|2849.66|2859.46|2846.46|2862.67|2849.67|2859.46|2846.46|31
1622021140000|2021-05-26 09:25:40|2868.37|2855.37|2871.19|2858.19|2871.8|2858.8|2868.27|2855.27|36
1622023130000|2021-05-26 09:58:50|2859.49|2846.49|2857.28|2844.28|2859.5|2846.5|2857.28|2844.28|28
1622021150000|2021-05-26 09:25:50|2871.64|2858.64|2870.48|2857.48|2872.29|2859.29|2870.29|2857.29|33
1622023140000|2021-05-26 09:59:00|2857.27|2844.27|2861.1|2848.1|2861.33|2848.33|2857.09|2844.09|35
1622021160000|2021-05-26 09:26:00|2870.6|2857.6|2869.92|2856.92|2871.77|2858.77|2869.8|2856.8|30
1622023150000|2021-05-26 09:59:10|2861.07|2848.07|2857.78|2844.78|2861.07|2848.07|2857.78|2844.78|38
1622023160000|2021-05-26 09:59:20|2857.82|2844.82|2856.54|2843.54|2857.82|2844.82|2856.29|2843.29|33
1622021170000|2021-05-26 09:26:10|2869.61|2856.61|2868.27|2855.27|2870.02|2857.02|2868.22|2855.22|30
1622023170000|2021-05-26 09:59:30|2856.87|2843.87|2855.02|2842.02|2856.93|2843.93|2854.68|2841.68|37
1622023180000|2021-05-26 09:59:40|2854.86|2841.86|2853|2840|2854.86|2841.86|2853|2840|29
1622021180000|2021-05-26 09:26:20|2868.28|2855.28|2866.93|2853.93|2868.34|2855.34|2866.68|2853.68|26
1622023190000|2021-05-26 09:59:50|2852.99|2839.99|2853.03|2840.03|2853.15|2840.15|2852.98|2839.98|10
1622021190000|2021-05-26 09:26:30|2866.94|2853.94|2864.99|2851.99|2867.11|2854.11|2864.99|2851.99|19
1622023200000|2021-05-26 10:00:00|2853.09|2840.09|2856.35|2843.35|2856.63|2843.63|2852.73|2839.73|23
1622021200000|2021-05-26 09:26:40|2864.97|2851.97|2863.44|2850.44|2865.44|2852.44|2863.29|2850.29|35
1622023210000|2021-05-26 10:00:10|2855.67|2842.67|2856.44|2843.44|2857.01|2844.01|2855.67|2842.67|37
1622021210000|2021-05-26 09:26:50|2863.2|2850.2|2863.76|2850.76|2863.76|2850.76|2861.55|2848.55|40
1622023220000|2021-05-26 10:00:20|2856.14|2843.14|2858.09|2845.09|2858.09|2845.09|2856.14|2843.14|32
1622023230000|2021-05-26 10:00:30|2858.13|2845.13|2858.14|2845.14|2858.47|2845.47|2856.43|2843.43|37
1622021220000|2021-05-26 09:27:00|2863.99|2850.99|2862.67|2849.67|2865.43|2852.43|2862.52|2849.52|38
1622023240000|2021-05-26 10:00:40|2858.02|2845.02|2858.92|2845.92|2861.56|2848.56|2856.76|2843.76|33
1622023250000|2021-05-26 10:00:50|2858.91|2845.91|2858.9|2845.9|2859|2846|2857.57|2844.57|37
1622021230000|2021-05-26 09:27:10|2862.68|2849.68|2862.34|2849.34|2862.68|2849.68|2861.72|2848.72|34
1622023260000|2021-05-26 10:01:00|2859.18|2846.18|2858.74|2845.74|2859.36|2846.36|2857.65|2844.65|36
1622021240000|2021-05-26 09:27:20|2862.25|2849.25|2861.93|2848.93|2862.33|2849.33|2861.8|2848.8|25
1622023270000|2021-05-26 10:01:10|2859.33|2846.33|2858.82|2845.82|2860.47|2847.47|2858.33|2845.33|34
1622021250000|2021-05-26 09:27:30|2861.86|2848.86|2859.85|2846.85|2861.86|2848.86|2859.65|2846.65|36
1622023280000|2021-05-26 10:01:20|2858.64|2845.64|2858.47|2845.47|2859.7|2846.7|2858.47|2845.47|29
1622023290000|2021-05-26 10:01:30|2858.5|2845.5|2859.03|2846.03|2859.03|2846.03|2857.8|2844.8|34
1622021260000|2021-05-26 09:27:40|2859.67|2846.67|2859.19|2846.19|2859.81|2846.81|2859.19|2846.19|24
1622023300000|2021-05-26 10:01:40|2859.15|2846.15|2859.96|2846.96|2860.41|2847.41|2859.15|2846.15|32
1622021270000|2021-05-26 09:27:50|2859.22|2846.22|2859.52|2846.52|2860.01|2847.01|2859.09|2846.09|27
1622023310000|2021-05-26 10:01:50|2859.98|2846.98|2859.35|2846.35|2860.55|2847.55|2859.26|2846.26|25
1622023320000|2021-05-26 10:02:00|2859.32|2846.32|2861.05|2848.05|2861.16|2848.16|2858.95|2845.95|34
1622021280000|2021-05-26 09:28:00|2859.65|2846.65|2859.23|2846.23|2860.01|2847.01|2859.15|2846.15|22
1622023330000|2021-05-26 10:02:10|2861.06|2848.06|2859.77|2846.77|2861.06|2848.06|2859.42|2846.42|25
1622021290000|2021-05-26 09:28:10|2859.24|2846.24|2859.82|2846.82|2861.29|2848.29|2859.08|2846.08|28
1622023340000|2021-05-26 10:02:20|2859.68|2846.68|2859.42|2846.42|2860.03|2847.03|2859.31|2846.31|28
1622021300000|2021-05-26 09:28:20|2859.67|2846.67|2859.07|2846.07|2859.94|2846.94|2859.07|2846.07|21
1622023350000|2021-05-26 10:02:30|2859.43|2846.43|2859.66|2846.66|2859.72|2846.72|2859.4|2846.4|16
1622021310000|2021-05-26 09:28:30|2859.08|2846.08|2858.43|2845.43|2859.12|2846.12|2858.43|2845.43|18
1622023360000|2021-05-26 10:02:40|2859.7|2846.7|2860.12|2847.12|2860.42|2847.42|2859.66|2846.66|18
1622021320000|2021-05-26 09:28:40|2858.4|2845.4|2856.38|2843.38|2858.4|2845.4|2856.35|2843.35|28
1622023370000|2021-05-26 10:02:50|2859.97|2846.97|2859.27|2846.27|2863.21|2850.21|2859.04|2846.04|32
1622021330000|2021-05-26 09:28:50|2856.37|2843.37|2856.04|2843.04|2856.45|2843.45|2856.01|2843.01|32
1622023380000|2021-05-26 10:03:00|2859.28|2846.28|2857.31|2844.31|2859.76|2846.76|2857.21|2844.21|29
1622021340000|2021-05-26 09:29:00|2856.13|2843.13|2852.42|2839.42|2856.34|2843.34|2851.95|2838.95|36
1622023390000|2021-05-26 10:03:10|2857.32|2844.32|2857.31|2844.31|2858.04|2845.04|2856.16|2843.16|33
1622021350000|2021-05-26 09:29:10|2852.43|2839.43|2856.3|2843.3|2856.33|2843.33|2852.15|2839.15|36
1622023400000|2021-05-26 10:03:20|2857.21|2844.21|2857.4|2844.4|2858.55|2845.55|2857.17|2844.17|36
1622021360000|2021-05-26 09:29:20|2856.38|2843.38|2855.23|2842.23|2856.38|2843.38|2855.23|2842.23|30
1622023410000|2021-05-26 10:03:30|2857.8|2844.8|2859.65|2846.65|2859.65|2846.65|2857.45|2844.45|27
1622023420000|2021-05-26 10:03:40|2859.54|2846.54|2860.67|2847.67|2862.97|2849.97|2859.54|2846.54|36
1622021370000|2021-05-26 09:29:30|2855.24|2842.24|2861.12|2848.12|2861.12|2848.12|2855.24|2842.24|38
1622023430000|2021-05-26 10:03:50|2860.02|2847.02|2858.67|2845.67|2860.02|2847.02|2858.57|2845.57|29
1622021380000|2021-05-26 09:29:40|2860.87|2847.87|2860.66|2847.66|2861.45|2848.45|2860.66|2847.66|24
1622023440000|2021-05-26 10:04:00|2858.66|2845.66|2858.52|2845.52|2858.73|2845.73|2858.31|2845.31|18
1622021390000|2021-05-26 09:29:50|2860.26|2847.26|2861.14|2848.14|2861.18|2848.18|2859.77|2846.77|30
1622023450000|2021-05-26 10:04:10|2858.47|2845.47|2860.12|2847.12|2860.21|2847.21|2858.37|2845.37|29
1622021400000|2021-05-26 09:30:00|2861.15|2848.15|2862.36|2849.36|2862.36|2849.36|2861.05|2848.05|22
1622023460000|2021-05-26 10:04:20|2860.03|2847.03|2859.75|2846.75|2860.74|2847.74|2859.39|2846.39|28
1622023470000|2021-05-26 10:04:30|2860.1|2847.1|2859.49|2846.49|2860.53|2847.53|2859.49|2846.49|22
1622021410000|2021-05-26 09:30:10|2862.39|2849.39|2860.51|2847.51|2864.67|2851.67|2860.51|2847.51|35
1622023480000|2021-05-26 10:04:40|2859.47|2846.47|2857.98|2844.98|2860.22|2847.22|2857.98|2844.98|33
1622023490000|2021-05-26 10:04:50|2857.99|2844.99|2858.62|2845.62|2858.76|2845.76|2857.99|2844.99|25
1622021420000|2021-05-26 09:30:20|2860.32|2847.32|2858.5|2845.5|2860.5|2847.5|2858.01|2845.01|36
1622023500000|2021-05-26 10:05:00|2858.76|2845.76|2855.6|2842.6|2858.77|2845.77|2854.11|2841.11|37
1622023510000|2021-05-26 10:05:10|2855.56|2842.56|2854.06|2841.06|2855.56|2842.56|2853.3|2840.3|36
1622021430000|2021-05-26 09:30:30|2858.61|2845.61|2858.85|2845.85|2859.36|2846.36|2858.4|2845.4|38
1622023520000|2021-05-26 10:05:20|2854.04|2841.04|2853.39|2840.39|2854.04|2841.04|2853.22|2840.22|30
1622021440000|2021-05-26 09:30:40|2858.88|2845.88|2856.54|2843.54|2858.88|2845.88|2856.41|2843.41|34
1622023530000|2021-05-26 10:05:30|2853.37|2840.37|2849.44|2836.44|2853.37|2840.37|2849.21|2836.21|28
1622021450000|2021-05-26 09:30:50|2856.52|2843.52|2851.41|2838.41|2856.52|2843.52|2851.3|2838.3|32
1622023540000|2021-05-26 10:05:40|2849.32|2836.32|2851.15|2838.15|2851.97|2838.97|2849.32|2836.32|37
1622021460000|2021-05-26 09:31:00|2852.35|2839.35|2850.95|2837.95|2852.56|2839.56|2850.65|2837.65|25
1622021470000|2021-05-26 09:31:10|2850.94|2837.94|2853.1|2840.1|2853.1|2840.1|2850.56|2837.56|30
1622023550000|2021-05-26 10:05:50|2851.18|2838.18|2850.29|2837.29|2851.18|2838.18|2850.11|2837.11|26
1622021480000|2021-05-26 09:31:20|2853.12|2840.12|2853.19|2840.19|2856.02|2843.02|2852.92|2839.92|35
1622023560000|2021-05-26 10:06:00|2850.28|2837.28|2844.26|2831.26|2850.37|2837.37|2844.26|2831.26|36
1622021490000|2021-05-26 09:31:30|2853.21|2840.21|2849.87|2836.87|2853.21|2840.21|2849.87|2836.87|30
1622023570000|2021-05-26 10:06:10|2843.8|2830.8|2840.14|2827.14|2843.8|2830.8|2839.75|2826.75|37
1622023580000|2021-05-26 10:06:20|2840.23|2827.23|2840.89|2827.89|2842.66|2829.66|2839.95|2826.95|39
1622021500000|2021-05-26 09:31:40|2849.92|2836.92|2849.3|2836.3|2850.05|2837.05|2849.15|2836.15|31
1622023590000|2021-05-26 10:06:30|2841.23|2828.23|2840.63|2827.63|2841.54|2828.54|2840.27|2827.27|34
1622023600000|2021-05-26 10:06:40|2840.79|2827.79|2840.88|2827.88|2842.69|2829.69|2840.75|2827.75|29
1622021510000|2021-05-26 09:31:50|2849.62|2836.62|2849.44|2836.44|2849.98|2836.98|2848.99|2835.99|40
1622023610000|2021-05-26 10:06:50|2840.85|2827.85|2841.08|2828.08|2841.77|2828.77|2840.72|2827.72|31
1622023620000|2021-05-26 10:07:00|2841.34|2828.34|2838.77|2825.77|2841.44|2828.44|2838.77|2825.77|37
1622021520000|2021-05-26 09:32:00|2849.46|2836.46|2848.47|2835.47|2849.51|2836.51|2848.21|2835.21|30
1622023630000|2021-05-26 10:07:10|2838.64|2825.64|2836.45|2823.45|2838.64|2825.64|2836.43|2823.43|19
1622021530000|2021-05-26 09:32:10|2848.49|2835.49|2851.09|2838.09|2851.49|2838.49|2848.33|2835.33|33
1622023640000|2021-05-26 10:07:20|2836.42|2823.42|2837.72|2824.72|2838.46|2825.46|2836.42|2823.42|36
1622021540000|2021-05-26 09:32:20|2850.93|2837.93|2848.93|2835.93|2852.01|2839.01|2848.73|2835.73|38
1622023650000|2021-05-26 10:07:30|2837.8|2824.8|2836.65|2823.65|2838.26|2825.26|2836.54|2823.54|34
1622023660000|2021-05-26 10:07:40|2836.66|2823.66|2836.49|2823.49|2836.84|2823.84|2836.39|2823.39|31
1622021550000|2021-05-26 09:32:30|2848.6|2835.6|2846.53|2833.53|2848.6|2835.6|2846.49|2833.49|30
1622023670000|2021-05-26 10:07:50|2836.28|2823.28|2833.84|2820.84|2836.29|2823.29|2833.76|2820.76|16
1622021560000|2021-05-26 09:32:40|2846.52|2833.52|2844.93|2831.93|2846.54|2833.54|2844.63|2831.63|28
1622023680000|2021-05-26 10:08:00|2833.39|2820.39|2835.96|2822.96|2837.47|2824.47|2832.46|2819.46|37
1622021570000|2021-05-26 09:32:50|2844.95|2831.95|2845.25|2832.25|2845.25|2832.25|2844.01|2831.01|32
1622023690000|2021-05-26 10:08:10|2835.63|2822.63|2833.66|2820.66|2836.13|2823.13|2833.04|2820.04|35
1622023700000|2021-05-26 10:08:20|2833.93|2820.93|2831.72|2818.72|2834.21|2821.21|2831.7|2818.7|36
1622021580000|2021-05-26 09:33:00|2846.33|2833.33|2844.46|2831.46|2846.94|2833.94|2844.29|2831.29|35
1622023710000|2021-05-26 10:08:30|2831.71|2818.71|2831.5|2818.5|2831.85|2818.85|2831.42|2818.42|24
1622023720000|2021-05-26 10:08:40|2831.21|2818.21|2827.31|2814.31|2831.21|2818.21|2826.49|2813.49|35
1622021590000|2021-05-26 09:33:10|2844.45|2831.45|2842.56|2829.56|2844.49|2831.49|2842.45|2829.45|31
1622023730000|2021-05-26 10:08:50|2826.87|2813.87|2827.31|2814.31|2828.35|2815.35|2826.32|2813.32|37
1622021600000|2021-05-26 09:33:20|2842.44|2829.44|2846.67|2833.67|2846.67|2833.67|2841.93|2828.93|38
1622023740000|2021-05-26 10:09:00|2826.88|2813.88|2818.51|2805.51|2826.88|2813.88|2817.85|2804.85|37
1622021610000|2021-05-26 09:33:30|2846.69|2833.69|2847.94|2834.94|2850.62|2837.62|2846.31|2833.31|38
1622023750000|2021-05-26 10:09:10|2818.89|2805.89|2817.38|2804.38|2819.84|2806.84|2817.38|2804.38|40
1622021620000|2021-05-26 09:33:40|2847.87|2834.87|2845.39|2832.39|2847.88|2834.88|2844.41|2831.41|36
1622023760000|2021-05-26 10:09:20|2817.36|2804.36|2819.21|2806.21|2820.76|2807.76|2816.79|2803.79|40
1622021630000|2021-05-26 09:33:50|2845.38|2832.38|2844.57|2831.57|2846.23|2833.23|2844.57|2831.57|28
1622023770000|2021-05-26 10:09:30|2819.09|2806.09|2820.25|2807.25|2820.81|2807.81|2818.86|2805.86|36
1622021640000|2021-05-26 09:34:00|2844.47|2831.47|2845.74|2832.74|2845.74|2832.74|2844.27|2831.27|30
1622023780000|2021-05-26 10:09:40|2820.35|2807.35|2820.9|2807.9|2820.97|2807.97|2820.29|2807.29|30
1622021650000|2021-05-26 09:34:10|2846.03|2833.03|2844.59|2831.59|2846.1|2833.1|2844.31|2831.31|32
1622023790000|2021-05-26 10:09:50|2820.93|2807.93|2820.88|2807.88|2820.97|2807.97|2820.6|2807.6|25
1622021660000|2021-05-26 09:34:20|2844.6|2831.6|2843.53|2830.53|2844.66|2831.66|2843.26|2830.26|21
1622023800000|2021-05-26 10:10:00|2820.75|2807.75|2823.09|2810.09|2823.09|2810.09|2820.52|2807.52|37
1622021670000|2021-05-26 09:34:30|2843.64|2830.64|2844.63|2831.63|2844.71|2831.71|2843.5|2830.5|36
1622023810000|2021-05-26 10:10:10|2823.26|2810.26|2826.74|2813.74|2826.74|2813.74|2823.24|2810.24|38
1622021680000|2021-05-26 09:34:40|2844.51|2831.51|2843.92|2830.92|2845.77|2832.77|2843.88|2830.88|27
1622023820000|2021-05-26 10:10:20|2826.86|2813.86|2830.43|2817.43|2830.68|2817.68|2826.86|2813.86|38
1622021690000|2021-05-26 09:34:50|2843.83|2830.83|2844.61|2831.61|2845.42|2832.42|2843.82|2830.82|22
1622023830000|2021-05-26 10:10:30|2830.47|2817.47|2830.1|2817.1|2830.82|2817.82|2830.1|2817.1|38
1622021700000|2021-05-26 09:35:00|2844.53|2831.53|2848.51|2835.51|2848.51|2835.51|2844.27|2831.27|27
1622023840000|2021-05-26 10:10:40|2829.91|2816.91|2830|2817|2830.18|2817.18|2829.37|2816.37|31
1622021710000|2021-05-26 09:35:10|2848.91|2835.91|2847.59|2834.59|2849.81|2836.81|2847.59|2834.59|33
1622023850000|2021-05-26 10:10:50|2829.98|2816.98|2829.8|2816.8|2830.08|2817.08|2828.28|2815.28|36
1622021720000|2021-05-26 09:35:20|2848.16|2835.16|2848.62|2835.62|2849.86|2836.86|2848.16|2835.16|37
1622021730000|2021-05-26 09:35:30|2848.63|2835.63|2849.21|2836.21|2849.73|2836.73|2848.62|2835.62|27
1622023860000|2021-05-26 10:11:00|2830.04|2817.04|2830.44|2817.44|2830.58|2817.58|2829.44|2816.44|33
1622023870000|2021-05-26 10:11:10|2830.5|2817.5|2830.42|2817.42|2830.65|2817.65|2830.37|2817.37|22
1622021740000|2021-05-26 09:35:40|2849.25|2836.25|2849.64|2836.64|2850.29|2837.29|2847.85|2834.85|24
1622023880000|2021-05-26 10:11:20|2830.4|2817.4|2834.41|2821.41|2834.58|2821.58|2830.4|2817.4|26
1622021750000|2021-05-26 09:35:50|2849.74|2836.74|2852.91|2839.91|2852.91|2839.91|2849.74|2836.74|22
1622023890000|2021-05-26 10:11:30|2834.52|2821.52|2834.32|2821.32|2834.7|2821.7|2834|2821|36
1622021760000|2021-05-26 09:36:00|2852.88|2839.88|2851.7|2838.7|2852.88|2839.88|2850.6|2837.6|25
1622023900000|2021-05-26 10:11:40|2834.33|2821.33|2834.67|2821.67|2834.79|2821.79|2834|2821|30
1622021770000|2021-05-26 09:36:10|2851.61|2838.61|2856.49|2843.49|2856.98|2843.98|2851.61|2838.61|37
1622023910000|2021-05-26 10:11:50|2835.1|2822.1|2834.26|2821.26|2835.15|2822.15|2834.09|2821.09|40
1622021780000|2021-05-26 09:36:20|2856.73|2843.73|2858.09|2845.09|2858.23|2845.23|2856.34|2843.34|26
1622023920000|2021-05-26 10:12:00|2833.68|2820.68|2828.04|2815.04|2833.68|2820.68|2828.04|2815.04|39
1622021790000|2021-05-26 09:36:30|2858.08|2845.08|2858.67|2845.67|2858.81|2845.81|2858.08|2845.08|28
1622021800000|2021-05-26 09:36:40|2858.59|2845.59|2858.58|2845.58|2859.3|2846.3|2857.92|2844.92|31
1622023930000|2021-05-26 10:12:10|2827.68|2814.68|2827.04|2814.04|2828.6|2815.6|2826.99|2813.99|38
1622021810000|2021-05-26 09:36:50|2858.59|2845.59|2856.59|2843.59|2858.82|2845.82|2856.59|2843.59|22
1622023940000|2021-05-26 10:12:20|2826.98|2813.98|2818.58|2805.58|2826.98|2813.98|2818.35|2805.35|33
1622021820000|2021-05-26 09:37:00|2856.85|2843.85|2859.15|2846.15|2859.53|2846.53|2856.59|2843.59|36
1622023950000|2021-05-26 10:12:30|2818.03|2805.03|2819.53|2806.53|2820.07|2807.07|2817.4|2804.4|38
1622021830000|2021-05-26 09:37:10|2859.19|2846.19|2859.21|2846.21|2859.21|2846.21|2858.02|2845.02|31
1622023960000|2021-05-26 10:12:40|2819.57|2806.57|2822.78|2809.78|2822.78|2809.78|2818.58|2805.58|37
1622023970000|2021-05-26 10:12:50|2823.15|2810.15|2822.49|2809.49|2823.58|2810.58|2821.42|2808.42|37
1622021840000|2021-05-26 09:37:20|2859.17|2846.17|2859.2|2846.2|2859.21|2846.21|2859.07|2846.07|18
1622023980000|2021-05-26 10:13:00|2822.48|2809.48|2822.22|2809.22|2823.11|2810.11|2821.75|2808.75|28
1622021850000|2021-05-26 09:37:30|2859.21|2846.21|2859.67|2846.67|2861.34|2848.34|2859.08|2846.08|24
1622023990000|2021-05-26 10:13:10|2822.23|2809.23|2822.26|2809.26|2822.94|2809.94|2821.66|2808.66|36
1622021860000|2021-05-26 09:37:40|2859.65|2846.65|2859.29|2846.29|2859.65|2846.65|2858.8|2845.8|27
1622024000000|2021-05-26 10:13:20|2822.24|2809.24|2821.78|2808.78|2822.66|2809.66|2820.65|2807.65|36
1622021870000|2021-05-26 09:37:50|2859.32|2846.32|2859.41|2846.41|2859.85|2846.85|2859.16|2846.16|32
1622024010000|2021-05-26 10:13:30|2821.72|2808.72|2819.9|2806.9|2822.23|2809.23|2819.9|2806.9|35
1622021880000|2021-05-26 09:38:00|2859.54|2846.54|2862.35|2849.35|2862.35|2849.35|2859.41|2846.41|19
1622024020000|2021-05-26 10:13:40|2819.86|2806.86|2823.99|2810.99|2823.99|2810.99|2819.8|2806.8|39
1622021890000|2021-05-26 09:38:10|2862.33|2849.33|2862.38|2849.38|2863.29|2850.29|2862.28|2849.28|30
1622024030000|2021-05-26 10:13:50|2824|2811|2822.43|2809.43|2825.22|2812.22|2822.36|2809.36|36
1622021900000|2021-05-26 09:38:20|2862.37|2849.37|2863.38|2850.38|2863.64|2850.64|2862.36|2849.36|30
1622024040000|2021-05-26 10:14:00|2822.54|2809.54|2817.84|2804.84|2822.54|2809.54|2817.84|2804.84|37
1622021910000|2021-05-26 09:38:30|2863.39|2850.39|2863.44|2850.44|2863.81|2850.81|2863.2|2850.2|29
1622024050000|2021-05-26 10:14:10|2817.88|2804.88|2819.91|2806.91|2820.27|2807.27|2817.64|2804.64|37
1622021920000|2021-05-26 09:38:40|2863.51|2850.51|2862.9|2849.9|2863.52|2850.52|2862.1|2849.1|34
1622024060000|2021-05-26 10:14:20|2819.8|2806.8|2819.98|2806.98|2821.16|2808.16|2819.74|2806.74|29
1622021930000|2021-05-26 09:38:50|2862.92|2849.92|2862.69|2849.69|2864.2|2851.2|2862.67|2849.67|26
1622024070000|2021-05-26 10:14:30|2819.87|2806.87|2818.78|2805.78|2820.31|2807.31|2818.16|2805.16|37
1622024080000|2021-05-26 10:14:40|2818.66|2805.66|2820.06|2807.06|2820.06|2807.06|2818.56|2805.56|38
1622021940000|2021-05-26 09:39:00|2862.32|2849.32|2863.88|2850.88|2864.04|2851.04|2862.15|2849.15|30
1622024090000|2021-05-26 10:14:50|2820|2807|2820.44|2807.44|2820.46|2807.46|2819.65|2806.65|34
1622024100000|2021-05-26 10:15:00|2820.45|2807.45|2827.33|2814.33|2827.4|2814.4|2820.31|2807.31|34
1622021950000|2021-05-26 09:39:10|2863.95|2850.95|2863.94|2850.94|2864.01|2851.01|2863.77|2850.77|19
1622024110000|2021-05-26 10:15:10|2826.75|2813.75|2825.09|2812.09|2827.94|2814.94|2825.09|2812.09|30
1622021960000|2021-05-26 09:39:20|2863.97|2850.97|2864.26|2851.26|2864.26|2851.26|2863.89|2850.89|22
1622024120000|2021-05-26 10:15:20|2824.86|2811.86|2825.4|2812.4|2825.72|2812.72|2824.29|2811.29|34
1622021970000|2021-05-26 09:39:30|2864.09|2851.09|2864.03|2851.03|2864.09|2851.09|2863.87|2850.87|13
1622024130000|2021-05-26 10:15:30|2824.82|2811.82|2825.11|2812.11|2825.71|2812.71|2824.82|2811.82|28
1622021980000|2021-05-26 09:39:40|2864.04|2851.04|2864.7|2851.7|2864.9|2851.9|2863.98|2850.98|20
1622024140000|2021-05-26 10:15:40|2825.07|2812.07|2824.98|2811.98|2825.72|2812.72|2824.63|2811.63|29
1622024150000|2021-05-26 10:15:50|2825.01|2812.01|2827.25|2814.25|2828.76|2815.76|2825.01|2812.01|36
1622021990000|2021-05-26 09:39:50|2864.88|2851.88|2864.8|2851.8|2867.67|2854.67|2864.8|2851.8|32
1622024160000|2021-05-26 10:16:00|2827.37|2814.37|2824.73|2811.73|2827.37|2814.37|2822.99|2809.99|35
1622024170000|2021-05-26 10:16:10|2823.81|2810.81|2822.11|2809.11|2824.2|2811.2|2821.85|2808.85|37
1622022000000|2021-05-26 09:40:00|2864.45|2851.45|2859.57|2846.57|2864.45|2851.45|2859.51|2846.51|33
1622024180000|2021-05-26 10:16:20|2822.14|2809.14|2821.31|2808.31|2822.37|2809.37|2820.65|2807.65|36
1622024190000|2021-05-26 10:16:30|2821.06|2808.06|2824.01|2811.01|2824.01|2811.01|2820.03|2807.03|38
1622022010000|2021-05-26 09:40:10|2859.56|2846.56|2856.48|2843.48|2859.56|2846.56|2856.11|2843.11|35
1622024200000|2021-05-26 10:16:40|2825.86|2812.86|2825.47|2812.47|2826.57|2813.57|2824.8|2811.8|39
1622024210000|2021-05-26 10:16:50|2825.81|2812.81|2830.39|2817.39|2830.39|2817.39|2825.81|2812.81|35
1622022020000|2021-05-26 09:40:20|2856.16|2843.16|2853.03|2840.03|2856.16|2843.16|2852.6|2839.6|36
1622024220000|2021-05-26 10:17:00|2830.2|2817.2|2827.32|2814.32|2830.32|2817.32|2826.94|2813.94|38
1622022030000|2021-05-26 09:40:30|2852.87|2839.87|2851.36|2838.36|2853.49|2840.49|2851.3|2838.3|32
1622024230000|2021-05-26 10:17:10|2826.78|2813.78|2825.02|2812.02|2826.78|2813.78|2824.09|2811.09|39
1622024240000|2021-05-26 10:17:20|2825|2812|2826.63|2813.63|2828.24|2815.24|2824.96|2811.96|36
1622022040000|2021-05-26 09:40:40|2851.43|2838.43|2848.88|2835.88|2851.5|2838.5|2848.73|2835.73|33
1622024250000|2021-05-26 10:17:30|2826.17|2813.17|2827.11|2814.11|2827.73|2814.73|2825.83|2812.83|39
1622024260000|2021-05-26 10:17:40|2827.35|2814.35|2825.59|2812.59|2828.08|2815.08|2825.58|2812.58|38
1622022050000|2021-05-26 09:40:50|2848.93|2835.93|2852.02|2839.02|2852.49|2839.49|2848.83|2835.83|37
1622024270000|2021-05-26 10:17:50|2825.92|2812.92|2827.42|2814.42|2827.42|2814.42|2825.59|2812.59|33
1622022060000|2021-05-26 09:41:00|2852.04|2839.04|2851.4|2838.4|2853.14|2840.14|2851.4|2838.4|30
1622024280000|2021-05-26 10:18:00|2827.4|2814.4|2828.4|2815.4|2829.72|2816.72|2826.57|2813.57|36
1622024290000|2021-05-26 10:18:10|2828.36|2815.36|2829.42|2816.42|2829.53|2816.53|2827.81|2814.81|37
1622022070000|2021-05-26 09:41:10|2851.11|2838.11|2852.46|2839.46|2852.46|2839.46|2850.8|2837.8|24
1622024300000|2021-05-26 10:18:20|2829.41|2816.41|2829.64|2816.64|2829.99|2816.99|2829.03|2816.03|38
1622022080000|2021-05-26 09:41:20|2852.47|2839.47|2849.09|2836.09|2852.51|2839.51|2849.09|2836.09|27
1622024310000|2021-05-26 10:18:30|2829.7|2816.7|2830.86|2817.86|2830.86|2817.86|2829.39|2816.39|32
1622022090000|2021-05-26 09:41:30|2849.05|2836.05|2849.85|2836.85|2851.24|2838.24|2849.05|2836.05|34
1622024320000|2021-05-26 10:18:40|2830.88|2817.88|2829.39|2816.39|2831.18|2818.18|2828.48|2815.48|39
1622022100000|2021-05-26 09:41:40|2849.12|2836.12|2852.25|2839.25|2852.25|2839.25|2848.82|2835.82|28
1622024330000|2021-05-26 10:18:50|2829.18|2816.18|2830.98|2817.98|2831.04|2818.04|2829.01|2816.01|35
1622024340000|2021-05-26 10:19:00|2831.09|2818.09|2831.03|2818.03|2831.19|2818.19|2829.6|2816.6|35
1622022110000|2021-05-26 09:41:50|2852.26|2839.26|2852.63|2839.63|2855.36|2842.36|2852.26|2839.26|30
1622024350000|2021-05-26 10:19:10|2831.24|2818.24|2831.64|2818.64|2832.41|2819.41|2830.84|2817.84|34
1622022120000|2021-05-26 09:42:00|2852.68|2839.68|2854.98|2841.98|2855.63|2842.63|2852.68|2839.68|38
1622024360000|2021-05-26 10:19:20|2831.32|2818.32|2831.07|2818.07|2831.32|2818.32|2830.02|2817.02|34
1622024370000|2021-05-26 10:19:30|2830.97|2817.97|2832.06|2819.06|2832.61|2819.61|2830.86|2817.86|30
1622022130000|2021-05-26 09:42:10|2854.88|2841.88|2854.42|2841.42|2855.52|2842.52|2854.31|2841.31|30
1622024380000|2021-05-26 10:19:40|2832.1|2819.1|2830.85|2817.85|2832.51|2819.51|2830.45|2817.45|28
1622022140000|2021-05-26 09:42:20|2854.08|2841.08|2856.66|2843.66|2856.99|2843.99|2853.96|2840.96|23
1622022150000|2021-05-26 09:42:30|2856.99|2843.99|2857.87|2844.87|2857.87|2844.87|2856.72|2843.72|26
1622024390000|2021-05-26 10:19:50|2830.93|2817.93|2832.77|2819.77|2832.77|2819.77|2830.38|2817.38|38
1622022160000|2021-05-26 09:42:40|2857.96|2844.96|2855.78|2842.78|2857.96|2844.96|2855.08|2842.08|27
1622024400000|2021-05-26 10:20:00|2832.74|2819.74|2833.65|2820.65|2833.7|2820.7|2832.57|2819.57|36
1622024410000|2021-05-26 10:20:10|2833.51|2820.51|2834.39|2821.39|2834.39|2821.39|2832.61|2819.61|39
1622022170000|2021-05-26 09:42:50|2857.93|2844.93|2858.5|2845.5|2858.5|2845.5|2856.42|2843.42|29
1622024420000|2021-05-26 10:20:20|2834.31|2821.31|2834.84|2821.84|2835|2822|2834.25|2821.25|29
1622024430000|2021-05-26 10:20:30|2834.87|2821.87|2837.8|2824.8|2838|2825|2834.74|2821.74|28
1622022180000|2021-05-26 09:43:00|2858.59|2845.59|2857.53|2844.53|2858.61|2845.61|2856.43|2843.43|28
1622024440000|2021-05-26 10:20:40|2837.83|2824.83|2838.65|2825.65|2838.65|2825.65|2837.83|2824.83|33
1622024450000|2021-05-26 10:20:50|2838.68|2825.68|2839.75|2826.75|2839.75|2826.75|2838.14|2825.14|32
1622022190000|2021-05-26 09:43:10|2857.54|2844.54|2855.83|2842.83|2858.43|2845.43|2855.49|2842.49|25
1622024460000|2021-05-26 10:21:00|2839.76|2826.76|2841.46|2828.46|2842.31|2829.31|2839.76|2826.76|35
1622024470000|2021-05-26 10:21:10|2841.44|2828.44|2839.05|2826.05|2841.44|2828.44|2838.81|2825.81|31
1622022200000|2021-05-26 09:43:20|2855.68|2842.68|2854.18|2841.18|2855.68|2842.68|2853.74|2840.74|36
1622024480000|2021-05-26 10:21:20|2838.97|2825.97|2840.29|2827.29|2840.35|2827.35|2838.96|2825.96|35
1622024490000|2021-05-26 10:21:30|2840.31|2827.31|2841.09|2828.09|2841.09|2828.09|2840.26|2827.26|35
1622022210000|2021-05-26 09:43:30|2854.15|2841.15|2851.3|2838.3|2854.15|2841.15|2850.6|2837.6|36
1622024500000|2021-05-26 10:21:40|2841.07|2828.07|2838.84|2825.84|2841.25|2828.25|2837.99|2824.99|37
1622024510000|2021-05-26 10:21:50|2838.42|2825.42|2835.38|2822.38|2838.42|2825.42|2835.38|2822.38|37
1622022220000|2021-05-26 09:43:40|2851.28|2838.28|2855.26|2842.26|2856.24|2843.24|2851.2|2838.2|38
1622024520000|2021-05-26 10:22:00|2835.29|2822.29|2835.87|2822.87|2836.37|2823.37|2835.21|2822.21|35
1622022230000|2021-05-26 09:43:50|2855.52|2842.52|2855.78|2842.78|2856.19|2843.19|2854.44|2841.44|32
1622024530000|2021-05-26 10:22:10|2835.45|2822.45|2837.09|2824.09|2837.1|2824.1|2835.43|2822.43|32
1622022240000|2021-05-26 09:44:00|2855.64|2842.64|2856.13|2843.13|2856.76|2843.76|2855.64|2842.64|26
1622024540000|2021-05-26 10:22:20|2837.14|2824.14|2832.03|2819.03|2837.69|2824.69|2831.49|2818.49|35
1622022250000|2021-05-26 09:44:10|2856.11|2843.11|2855.72|2842.72|2856.11|2843.11|2855.06|2842.06|31
1622024550000|2021-05-26 10:22:30|2829.88|2816.88|2829.53|2816.53|2830.39|2817.39|2827.91|2814.91|40
1622022260000|2021-05-26 09:44:20|2855.74|2842.74|2857.45|2844.45|2857.94|2844.94|2855.74|2842.74|34
1622024560000|2021-05-26 10:22:40|2829.52|2816.52|2829.51|2816.51|2829.95|2816.95|2829.35|2816.35|25
1622024570000|2021-05-26 10:22:50|2829.5|2816.5|2828.25|2815.25|2829.6|2816.6|2827.85|2814.85|31
1622022270000|2021-05-26 09:44:30|2857.43|2844.43|2857.66|2844.66|2858.18|2845.18|2857.06|2844.06|29
1622024580000|2021-05-26 10:23:00|2828.23|2815.23|2824.21|2811.21|2828.29|2815.29|2824.21|2811.21|32
1622024590000|2021-05-26 10:23:10|2824.11|2811.11|2821.4|2808.4|2824.71|2811.71|2820.99|2807.99|39
1622022280000|2021-05-26 09:44:40|2857.54|2844.54|2857.55|2844.55|2857.69|2844.69|2856.88|2843.88|32
1622024600000|2021-05-26 10:23:20|2821.32|2808.32|2820.81|2807.81|2821.4|2808.4|2820.67|2807.67|28
1622022290000|2021-05-26 09:44:50|2857.51|2844.51|2856.93|2843.93|2857.69|2844.69|2856.93|2843.93|29
1622024610000|2021-05-26 10:23:30|2820.8|2807.8|2819.73|2806.73|2820.91|2807.91|2819.73|2806.73|28
1622022300000|2021-05-26 09:45:00|2856.87|2843.87|2859.06|2846.06|2859.06|2846.06|2856.87|2843.87|27
1622024620000|2021-05-26 10:23:40|2819.55|2806.55|2820.63|2807.63|2820.9|2807.9|2819.36|2806.36|29
1622022310000|2021-05-26 09:45:10|2859.16|2846.16|2858.5|2845.5|2859.42|2846.42|2858.22|2845.22|26
1622024630000|2021-05-26 10:23:50|2820.4|2807.4|2819.99|2806.99|2821.34|2808.34|2819.99|2806.99|33
1622022320000|2021-05-26 09:45:20|2858.49|2845.49|2857.93|2844.93|2858.49|2845.49|2857.89|2844.89|14
1622024640000|2021-05-26 10:24:00|2820|2807|2817.85|2804.85|2820|2807|2817.27|2804.27|32
1622022330000|2021-05-26 09:45:30|2857.91|2844.91|2859.61|2846.61|2859.61|2846.61|2856.88|2843.88|27
1622024650000|2021-05-26 10:24:10|2817.89|2804.89|2822.81|2809.81|2822.81|2809.81|2817.86|2804.86|37
1622024660000|2021-05-26 10:24:20|2824.31|2811.31|2824.76|2811.76|2824.76|2811.76|2822.32|2809.32|34
1622022340000|2021-05-26 09:45:40|2859.62|2846.62|2858.25|2845.25|2859.69|2846.69|2857.22|2844.22|30
1622024670000|2021-05-26 10:24:30|2824.94|2811.94|2825.28|2812.28|2826.91|2813.91|2824.94|2811.94|31
1622024680000|2021-05-26 10:24:40|2825.25|2812.25|2825.61|2812.61|2826.52|2813.52|2825.16|2812.16|31
1622022350000|2021-05-26 09:45:50|2858.4|2845.4|2858.04|2845.04|2858.42|2845.42|2856.23|2843.23|28
1622024690000|2021-05-26 10:24:50|2825.57|2812.57|2822.51|2809.51|2826.25|2813.25|2822.51|2809.51|34
1622022360000|2021-05-26 09:46:00|2858.94|2845.94|2861.08|2848.08|2861.86|2848.86|2858.8|2845.8|33
1622024700000|2021-05-26 10:25:00|2822.07|2809.07|2824.94|2811.94|2825.17|2812.17|2821.99|2808.99|30
1622022370000|2021-05-26 09:46:10|2860.95|2847.95|2862.36|2849.36|2862.69|2849.69|2860.95|2847.95|36
1622024710000|2021-05-26 10:25:10|2824.88|2811.88|2824.27|2811.27|2825.4|2812.4|2823.45|2810.45|36
1622024720000|2021-05-26 10:25:20|2823.56|2810.56|2820.3|2807.3|2823.56|2810.56|2819.97|2806.97|36
1622022380000|2021-05-26 09:46:20|2862.34|2849.34|2864.07|2851.07|2864.07|2851.07|2862.34|2849.34|24
1622024730000|2021-05-26 10:25:30|2820.39|2807.39|2820.02|2807.02|2820.61|2807.61|2819.4|2806.4|33
1622024740000|2021-05-26 10:25:40|2820.03|2807.03|2820.12|2807.12|2820.35|2807.35|2819.98|2806.98|33
1622022390000|2021-05-26 09:46:30|2864.09|2851.09|2864.76|2851.76|2865.27|2852.27|2863.95|2850.95|30
1622024750000|2021-05-26 10:25:50|2820.09|2807.09|2820.83|2807.83|2821.54|2808.54|2819.92|2806.92|29
1622024760000|2021-05-26 10:26:00|2820.66|2807.66|2819.99|2806.99|2821.05|2808.05|2819.99|2806.99|30
1622022400000|2021-05-26 09:46:40|2864.6|2851.6|2862.82|2849.82|2865.21|2852.21|2862.66|2849.66|30
1622024770000|2021-05-26 10:26:10|2820.08|2807.08|2818.96|2805.96|2820.09|2807.09|2817.93|2804.93|31
1622024780000|2021-05-26 10:26:20|2819.38|2806.38|2818.24|2805.24|2819.83|2806.83|2818.24|2805.24|34
1622022410000|2021-05-26 09:46:50|2862.95|2849.95|2861.77|2848.77|2863.07|2850.07|2861.77|2848.77|28
1622024790000|2021-05-26 10:26:30|2818.2|2805.2|2817.81|2804.81|2818.44|2805.44|2817.8|2804.8|27
1622024800000|2021-05-26 10:26:40|2817.76|2804.76|2816.67|2803.67|2817.76|2804.76|2816.52|2803.52|17
1622022420000|2021-05-26 09:47:00|2861.39|2848.39|2862.14|2849.14|2862.14|2849.14|2861.05|2848.05|29
1622024810000|2021-05-26 10:26:50|2816.66|2803.66|2805.17|2792.17|2816.66|2803.66|2804.8|2791.8|39
1622022430000|2021-05-26 09:47:10|2862.22|2849.22|2862.26|2849.26|2862.26|2849.26|2861.86|2848.86|33
1622024820000|2021-05-26 10:27:00|2805.27|2792.27|2806.97|2793.97|2806.97|2793.97|2803.82|2790.82|40
1622022440000|2021-05-26 09:47:20|2862.27|2849.27|2863.22|2850.22|2863.28|2850.28|2862.21|2849.21|23
1622024830000|2021-05-26 10:27:10|2807.03|2794.03|2805.56|2792.56|2807.77|2794.77|2805.56|2792.56|36
1622022450000|2021-05-26 09:47:30|2863.26|2850.26|2862.95|2849.95|2863.86|2850.86|2862.89|2849.89|24
1622024840000|2021-05-26 10:27:20|2805.81|2792.81|2809.11|2796.11|2809.14|2796.14|2805.79|2792.79|28
1622022460000|2021-05-26 09:47:40|2862.94|2849.94|2862.6|2849.6|2862.94|2849.94|2862.24|2849.24|31
1622024850000|2021-05-26 10:27:30|2809.14|2796.14|2807.96|2794.96|2809.41|2796.41|2807.96|2794.96|34
1622022470000|2021-05-26 09:47:50|2862.46|2849.46|2863.12|2850.12|2863.13|2850.13|2862.46|2849.46|23
1622024860000|2021-05-26 10:27:40|2807.39|2794.39|2806.41|2793.41|2807.59|2794.59|2806.19|2793.19|32
1622022480000|2021-05-26 09:48:00|2862.99|2849.99|2864.37|2851.37|2865.31|2852.31|2862.99|2849.99|33
1622024870000|2021-05-26 10:27:50|2806.44|2793.44|2806.21|2793.21|2806.96|2793.96|2805.84|2792.84|37
1622022490000|2021-05-26 09:48:10|2864.28|2851.28|2865.2|2852.2|2865.42|2852.42|2863.85|2850.85|26
1622024880000|2021-05-26 10:28:00|2806.22|2793.22|2805.66|2792.66|2806.66|2793.66|2805.28|2792.28|33
1622024890000|2021-05-26 10:28:10|2805.29|2792.29|2794.58|2781.58|2805.29|2792.29|2794.58|2781.58|40
1622022500000|2021-05-26 09:48:20|2865.29|2852.29|2865.89|2852.89|2865.9|2852.9|2865.26|2852.26|25
1622024900000|2021-05-26 10:28:20|2794.14|2781.14|2797.68|2784.68|2800.02|2787.02|2793.69|2780.69|39
1622022510000|2021-05-26 09:48:30|2865.83|2852.83|2866.56|2853.56|2866.73|2853.73|2865.44|2852.44|21
1622024910000|2021-05-26 10:28:30|2797.63|2784.63|2794.08|2781.08|2797.63|2784.63|2792.34|2779.34|40
1622022520000|2021-05-26 09:48:40|2866.74|2853.74|2866.77|2853.77|2866.95|2853.95|2865.72|2852.72|23
1622024920000|2021-05-26 10:28:40|2794.84|2781.84|2801.45|2788.45|2802.98|2789.98|2794.58|2781.58|38
1622024930000|2021-05-26 10:28:50|2801.15|2788.15|2791.21|2778.21|2801.15|2788.15|2790.9|2777.9|38
1622022530000|2021-05-26 09:48:50|2866.75|2853.75|2867.2|2854.2|2867.82|2854.82|2866.46|2853.46|24
1622024940000|2021-05-26 10:29:00|2790.89|2777.89|2792.16|2779.16|2792.39|2779.39|2789.48|2776.48|35
1622022540000|2021-05-26 09:49:00|2867.21|2854.21|2867.4|2854.4|2867.88|2854.88|2865.92|2852.92|23
1622024950000|2021-05-26 10:29:10|2792.25|2779.25|2793.12|2780.12|2793.68|2780.68|2792.03|2779.03|38
1622024960000|2021-05-26 10:29:20|2793.11|2780.11|2793.12|2780.12|2794.16|2781.16|2792.08|2779.08|39
1622022550000|2021-05-26 09:49:10|2867.58|2854.58|2867.05|2854.05|2868.01|2855.01|2867.05|2854.05|12
1622024970000|2021-05-26 10:29:30|2793.06|2780.06|2791.48|2778.48|2794.32|2781.32|2790.99|2777.99|29
1622024980000|2021-05-26 10:29:40|2791.73|2778.73|2792.8|2779.8|2793.26|2780.26|2791.72|2778.72|38
1622022560000|2021-05-26 09:49:20|2867.56|2854.56|2870.2|2857.2|2870.48|2857.48|2867.54|2854.54|28
1622024990000|2021-05-26 10:29:50|2792.73|2779.73|2792.88|2779.88|2793.1|2780.1|2792.48|2779.48|27
1622022570000|2021-05-26 09:49:30|2870.23|2857.23|2870.77|2857.77|2871.06|2858.06|2870.2|2857.2|27
1622025000000|2021-05-26 10:30:00|2792.84|2779.84|2793.97|2780.97|2793.97|2780.97|2792.84|2779.84|28
1622022580000|2021-05-26 09:49:40|2870.78|2857.78|2871.12|2858.12|2871.26|2858.26|2870.78|2857.78|20
1622025010000|2021-05-26 10:30:10|2794|2781|2797.64|2784.64|2798.1|2785.1|2794|2781|34
1622022590000|2021-05-26 09:49:50|2871.21|2858.21|2871.28|2858.28|2871.28|2858.28|2870.52|2857.52|28
1622025020000|2021-05-26 10:30:20|2797.57|2784.57|2801.3|2788.3|2801.3|2788.3|2797.33|2784.33|31
1622022600000|2021-05-26 09:50:00|2871.29|2858.29|2871.59|2858.59|2871.59|2858.59|2871.16|2858.16|24
1622025030000|2021-05-26 10:30:30|2801.51|2788.51|2801.39|2788.39|2801.69|2788.69|2800.09|2787.09|33
1622022610000|2021-05-26 09:50:10|2871.63|2858.63|2872.1|2859.1|2872.1|2859.1|2870.87|2857.87|29
1622025040000|2021-05-26 10:30:40|2801.72|2788.72|2801.3|2788.3|2801.81|2788.81|2800.87|2787.87|32
1622025050000|2021-05-26 10:30:50|2801.39|2788.39|2802.23|2789.23|2802.27|2789.27|2800.51|2787.51|34
1622022620000|2021-05-26 09:50:20|2872.17|2859.17|2871.86|2858.86|2872.17|2859.17|2871.53|2858.53|20
1622025060000|2021-05-26 10:31:00|2802.12|2789.12|2802.04|2789.04|2802.37|2789.37|2801.45|2788.45|26
1622022630000|2021-05-26 09:50:30|2871.87|2858.87|2870.99|2857.99|2871.95|2858.95|2870.96|2857.96|17
1622025070000|2021-05-26 10:31:10|2802.03|2789.03|2804.06|2791.06|2804.17|2791.17|2801.89|2788.89|20
1622022640000|2021-05-26 09:50:40|2870.83|2857.83|2872.02|2859.02|2872.03|2859.03|2870.83|2857.83|21
1622025080000|2021-05-26 10:31:20|2804.07|2791.07|2800.88|2787.88|2804.32|2791.32|2800.88|2787.88|32
1622022650000|2021-05-26 09:50:50|2872.01|2859.01|2872.25|2859.25|2872.26|2859.26|2871.63|2858.63|22
1622025090000|2021-05-26 10:31:30|2800.85|2787.85|2803.25|2790.25|2803.36|2790.36|2800.85|2787.85|32
1622022660000|2021-05-26 09:51:00|2872.28|2859.28|2872.05|2859.05|2872.32|2859.32|2872.05|2859.05|8
1622025100000|2021-05-26 10:31:40|2803.73|2790.73|2804.98|2791.98|2804.98|2791.98|2803.36|2790.36|33
1622022670000|2021-05-26 09:51:10|2872.04|2859.04|2869.59|2856.59|2872.1|2859.1|2869.27|2856.27|35
1622025110000|2021-05-26 10:31:50|2804.93|2791.93|2804.56|2791.56|2804.93|2791.93|2804.36|2791.36|19
1622022680000|2021-05-26 09:51:20|2869.44|2856.44|2871.42|2858.42|2871.86|2858.86|2868.15|2855.15|38
1622025120000|2021-05-26 10:32:00|2804.61|2791.61|2807.75|2794.75|2807.77|2794.77|2804.61|2791.61|31
1622022690000|2021-05-26 09:51:30|2871.48|2858.48|2871.36|2858.36|2871.61|2858.61|2871.3|2858.3|27
1622025130000|2021-05-26 10:32:10|2807.5|2794.5|2803.24|2790.24|2807.96|2794.96|2802.98|2789.98|34
1622022700000|2021-05-26 09:51:40|2871.42|2858.42|2872.69|2859.69|2872.69|2859.69|2871.36|2858.36|27
1622025140000|2021-05-26 10:32:20|2803.19|2790.19|2803.14|2790.14|2803.52|2790.52|2803.08|2790.08|29
1622022710000|2021-05-26 09:51:50|2872.7|2859.7|2873.62|2860.62|2873.62|2860.62|2872.7|2859.7|21
1622025150000|2021-05-26 10:32:30|2803.13|2790.13|2803.27|2790.27|2803.46|2790.46|2803.13|2790.13|22
1622022720000|2021-05-26 09:52:00|2873.63|2860.63|2873.87|2860.87|2873.95|2860.95|2873.62|2860.62|24
1622025160000|2021-05-26 10:32:40|2803.23|2790.23|2803.19|2790.19|2803.23|2790.23|2800.97|2787.97|34
1622022730000|2021-05-26 09:52:10|2873.85|2860.85|2874.76|2861.76|2874.76|2861.76|2873.85|2860.85|30
1622025170000|2021-05-26 10:32:50|2803.17|2790.17|2799.4|2786.4|2803.29|2790.29|2799.4|2786.4|32
1622025180000|2021-05-26 10:33:00|2799.41|2786.41|2800.52|2787.52|2800.52|2787.52|2799.41|2786.41|30
1622022740000|2021-05-26 09:52:20|2874.75|2861.75|2874.13|2861.13|2874.78|2861.78|2873.84|2860.84|22
1622025190000|2021-05-26 10:33:10|2800.32|2787.32|2801.25|2788.25|2802.53|2789.53|2800.15|2787.15|35
1622022750000|2021-05-26 09:52:30|2874.03|2861.03|2874.05|2861.05|2874.56|2861.56|2873.78|2860.78|28
1622025200000|2021-05-26 10:33:20|2801.36|2788.36|2797.95|2784.95|2801.36|2788.36|2797.95|2784.95|30
1622022760000|2021-05-26 09:52:40|2874.12|2861.12|2871.36|2858.36|2874.12|2861.12|2871.33|2858.33|25
1622025210000|2021-05-26 10:33:30|2797.67|2784.67|2795.93|2782.93|2797.67|2784.67|2795.78|2782.78|26
1622022770000|2021-05-26 09:52:50|2871.34|2858.34|2872.96|2859.96|2872.96|2859.96|2870.88|2857.88|28
1622025220000|2021-05-26 10:33:40|2795.51|2782.51|2791.53|2778.53|2795.51|2782.51|2791.47|2778.47|39
1622022780000|2021-05-26 09:53:00|2872.97|2859.97|2873.15|2860.15|2873.59|2860.59|2872.97|2859.97|31
1622025230000|2021-05-26 10:33:50|2792.13|2779.13|2788.5|2775.5|2792.13|2779.13|2787.77|2774.77|36
1622022790000|2021-05-26 09:53:10|2873.2|2860.2|2874.04|2861.04|2874.04|2861.04|2873.15|2860.15|21
1622025240000|2021-05-26 10:34:00|2788.45|2775.45|2787.67|2774.67|2788.54|2775.54|2787.65|2774.65|29
1622022800000|2021-05-26 09:53:20|2874.08|2861.08|2874.22|2861.22|2874.57|2861.57|2874.08|2861.08|24
1622025250000|2021-05-26 10:34:10|2787.63|2774.63|2788.31|2775.31|2788.38|2775.38|2787.5|2774.5|33
1622022810000|2021-05-26 09:53:30|2874.17|2861.17|2874.33|2861.33|2874.51|2861.51|2872.99|2859.99|37
1622025260000|2021-05-26 10:34:20|2788.43|2775.43|2790.71|2777.71|2792.14|2779.14|2788.43|2775.43|34
1622025270000|2021-05-26 10:34:30|2790.85|2777.85|2790.06|2777.06|2790.85|2777.85|2789.91|2776.91|34
1622022820000|2021-05-26 09:53:40|2874.24|2861.24|2873.66|2860.66|2874.24|2861.24|2873.27|2860.27|34
1622025280000|2021-05-26 10:34:40|2790.24|2777.24|2791.45|2778.45|2791.46|2778.46|2789.64|2776.64|37
1622025290000|2021-05-26 10:34:50|2791.43|2778.43|2790.6|2777.6|2791.48|2778.48|2789.92|2776.92|35
1622022830000|2021-05-26 09:53:50|2873.87|2860.87|2874.37|2861.37|2874.39|2861.39|2873.87|2860.87|23
1622025300000|2021-05-26 10:35:00|2790.63|2777.63|2791.84|2778.84|2791.84|2778.84|2790.04|2777.04|35
1622022840000|2021-05-26 09:54:00|2874.08|2861.08|2870.64|2857.64|2874.11|2861.11|2870.64|2857.64|35
1622025310000|2021-05-26 10:35:10|2792.53|2779.53|2794.58|2781.58|2794.77|2781.77|2792.53|2779.53|31
1622022850000|2021-05-26 09:54:10|2870.71|2857.71|2871.74|2858.74|2872.32|2859.32|2870.32|2857.32|37
1622025320000|2021-05-26 10:35:20|2794.65|2781.65|2798.42|2785.42|2798.85|2785.85|2794.65|2781.65|31
1622025330000|2021-05-26 10:35:30|2797.46|2784.46|2797.63|2784.63|2798.46|2785.46|2796.44|2783.44|36
1622022860000|2021-05-26 09:54:20|2871.77|2858.77|2872.2|2859.2|2872.99|2859.99|2871.77|2858.77|31
1622025340000|2021-05-26 10:35:40|2798.11|2785.11|2798.08|2785.08|2798.77|2785.77|2797.46|2784.46|32
1622025350000|2021-05-26 10:35:50|2798.33|2785.33|2799.09|2786.09|2799.67|2786.67|2798.24|2785.24|32
1622022870000|2021-05-26 09:54:30|2872.26|2859.26|2873.37|2860.37|2873.9|2860.9|2872.26|2859.26|27
1622025360000|2021-05-26 10:36:00|2799.64|2786.64|2802.5|2789.5|2802.5|2789.5|2799.64|2786.64|26
1622025370000|2021-05-26 10:36:10|2802.57|2789.57|2805.45|2792.45|2805.45|2792.45|2802.16|2789.16|30
1622022880000|2021-05-26 09:54:40|2873.17|2860.17|2871.36|2858.36|2873.17|2860.17|2871.3|2858.3|27
1622025380000|2021-05-26 10:36:20|2805.39|2792.39|2805.08|2792.08|2805.39|2792.39|2802.76|2789.76|35
1622022890000|2021-05-26 09:54:50|2871.34|2858.34|2869.36|2856.36|2871.34|2858.34|2869.13|2856.13|29
1622025390000|2021-05-26 10:36:30|2805.15|2792.15|2803.52|2790.52|2805.26|2792.26|2803.44|2790.44|36
1622022900000|2021-05-26 09:55:00|2869.26|2856.26|2868.1|2855.1|2869.98|2856.98|2868.1|2855.1|34
1622025400000|2021-05-26 10:36:40|2803.37|2790.37|2805.6|2792.6|2805.6|2792.6|2803.27|2790.27|35
1622022910000|2021-05-26 09:55:10|2867.56|2854.56|2867.79|2854.79|2867.79|2854.79|2865.5|2852.5|37
1622025410000|2021-05-26 10:36:50|2805.44|2792.44|2805.28|2792.28|2807.45|2794.45|2805.28|2792.28|36
1622025420000|2021-05-26 10:37:00|2805.3|2792.3|2802.17|2789.17|2806.27|2793.27|2801.97|2788.97|35
1622022920000|2021-05-26 09:55:20|2867.87|2854.87|2867.79|2854.79|2868.03|2855.03|2867.56|2854.56|26
1622025430000|2021-05-26 10:37:10|2801.89|2788.89|2804.05|2791.05|2804.05|2791.05|2801.76|2788.76|33
1622022930000|2021-05-26 09:55:30|2867.8|2854.8|2867.07|2854.07|2867.92|2854.92|2867.05|2854.05|29
1622025440000|2021-05-26 10:37:20|2804.11|2791.11|2806.59|2793.59|2806.9|2793.9|2804.09|2791.09|24
1622025450000|2021-05-26 10:37:30|2806.66|2793.66|2806.4|2793.4|2807.08|2794.08|2805.53|2792.53|26
1622022940000|2021-05-26 09:55:40|2867.1|2854.1|2867.41|2854.41|2867.41|2854.41|2865.82|2852.82|26
1622025460000|2021-05-26 10:37:40|2806.35|2793.35|2805.97|2792.97|2807.69|2794.69|2805.97|2792.97|23
1622025470000|2021-05-26 10:37:50|2806.05|2793.05|2807.44|2794.44|2807.72|2794.72|2806.05|2793.05|35
1622022950000|2021-05-26 09:55:50|2867.72|2854.72|2868.04|2855.04|2868.22|2855.22|2867.72|2854.72|18
1622025480000|2021-05-26 10:38:00|2807.42|2794.42|2808.4|2795.4|2808.45|2795.45|2807.32|2794.32|24
1622025490000|2021-05-26 10:38:10|2808.42|2795.42|2807.27|2794.27|2808.42|2795.42|2806.48|2793.48|33
1622022960000|2021-05-26 09:56:00|2868.02|2855.02|2868.21|2855.21|2868.23|2855.23|2867.95|2854.95|21
1622025500000|2021-05-26 10:38:20|2807.26|2794.26|2803.95|2790.95|2807.26|2794.26|2803.95|2790.95|31
1622022970000|2021-05-26 09:56:10|2868.36|2855.36|2867.52|2854.52|2868.36|2855.36|2867.5|2854.5|29
1622025510000|2021-05-26 10:38:30|2803.93|2790.93|2797.34|2784.34|2804.15|2791.15|2797.07|2784.07|38
1622022980000|2021-05-26 09:56:20|2867.42|2854.42|2867.4|2854.4|2867.62|2854.62|2866.09|2853.09|33
1622025520000|2021-05-26 10:38:40|2796.1|2783.1|2797.2|2784.2|2797.89|2784.89|2795.45|2782.45|39
1622022990000|2021-05-26 09:56:30|2867.34|2854.34|2864.26|2851.26|2867.34|2854.34|2864.26|2851.26|32
1622025530000|2021-05-26 10:38:50|2797.12|2784.12|2794.9|2781.9|2797.83|2784.83|2794.84|2781.84|33
1622023000000|2021-05-26 09:56:40|2864.28|2851.28|2865.79|2852.79|2866.22|2853.22|2864.28|2851.28|31
1622025540000|2021-05-26 10:39:00|2795.03|2782.03|2795.98|2782.98|2797.26|2784.26|2795.03|2782.03|35
1622023010000|2021-05-26 09:56:50|2865.87|2852.87|2864.83|2851.83|2866.15|2853.15|2864.83|2851.83|29
1622025550000|2021-05-26 10:39:10|2796.16|2783.16|2795.49|2782.49|2796.18|2783.18|2795.26|2782.26|31
1622023020000|2021-05-26 09:57:00|2864.81|2851.81|2862.09|2849.09|2864.89|2851.89|2860.86|2847.86|36
1622025560000|2021-05-26 10:39:20|2795.44|2782.44|2796.73|2783.73|2796.96|2783.96|2794.89|2781.89|28
1622025570000|2021-05-26 10:39:30|2796.78|2783.78|2796.01|2783.01|2797.23|2784.23|2795.75|2782.75|34
1622023030000|2021-05-26 09:57:10|2862.18|2849.18|2862.47|2849.47|2862.55|2849.55|2861.73|2848.73|38
1622025580000|2021-05-26 10:39:40|2795.83|2782.83|2797.02|2784.02|2797.02|2784.02|2795.83|2782.83|35
1622025590000|2021-05-26 10:39:50|2796.62|2783.62|2799.13|2786.13|2799.57|2786.57|2796.52|2783.52|27
1622023040000|2021-05-26 09:57:20|2862.3|2849.3|2860.42|2847.42|2862.88|2849.88|2860.42|2847.42|34
1622025600000|2021-05-26 10:40:00|2799.03|2786.03|2801.77|2788.77|2801.95|2788.95|2798.72|2785.72|39
1622023050000|2021-05-26 09:57:30|2860.11|2847.11|2861.45|2848.45|2861.59|2848.59|2860.07|2847.07|38
1622025610000|2021-05-26 10:40:10|2801.78|2788.78|2798.9|2785.9|2802.17|2789.17|2798.86|2785.86|36
1622023060000|2021-05-26 09:57:40|2861.46|2848.46|2862.9|2849.9|2863.1|2850.1|2861.28|2848.28|27
1622025620000|2021-05-26 10:40:20|2798.93|2785.93|2800.08|2787.08|2800.55|2787.55|2798.93|2785.93|25
1622023070000|2021-05-26 09:57:50|2863.27|2850.27|2864.1|2851.1|2865.02|2852.02|2863.27|2850.27|32
1622025630000|2021-05-26 10:40:30|2799.61|2786.61|2800.36|2787.36|2801.83|2788.83|2799.61|2786.61|28
1622025640000|2021-05-26 10:40:40|2800.35|2787.35|2802.61|2789.61|2802.65|2789.65|2799.91|2786.91|26
1622023080000|2021-05-26 09:58:00|2863.87|2850.87|2865.2|2852.2|2865.31|2852.31|2863.63|2850.63|35
1622025650000|2021-05-26 10:40:50|2802.27|2789.27|2802.51|2789.51|2803.44|2790.44|2801.99|2788.99|31
1622023090000|2021-05-26 09:58:10|2865.45|2852.45|2865.35|2852.35|2867.1|2854.1|2865.13|2852.13|31
1622025660000|2021-05-26 10:41:00|2802.15|2789.15|2803.05|2790.05|2803.05|2790.05|2801.15|2788.15|35
1622023100000|2021-05-26 09:58:20|2865.42|2852.42|2864.34|2851.34|2866.3|2853.3|2864.31|2851.31|34
1622025670000|2021-05-26 10:41:10|2802.79|2789.79|2802.69|2789.69|2803.31|2790.31|2802.17|2789.17|33
1622023110000|2021-05-26 09:58:30|2864.37|2851.37|2862.83|2849.83|2864.53|2851.53|2862.53|2849.53|31
1622025680000|2021-05-26 10:41:20|2802.7|2789.7|2801.15|2788.15|2804.35|2791.35|2800.97|2787.97|34
1622025690000|2021-05-26 10:41:30|2801.07|2788.07|2803.24|2790.24|2803.29|2790.29|2801.07|2788.07|32
1622023120000|2021-05-26 09:58:40|2862.66|2849.66|2859.46|2846.46|2862.67|2849.67|2859.46|2846.46|31
1622025700000|2021-05-26 10:41:40|2803.28|2790.28|2803.08|2790.08|2803.31|2790.31|2803.07|2790.07|16
1622023130000|2021-05-26 09:58:50|2859.49|2846.49|2857.28|2844.28|2859.5|2846.5|2857.28|2844.28|28
1622025710000|2021-05-26 10:41:50|2803.07|2790.07|2802.39|2789.39|2803.07|2790.07|2801.39|2788.39|34
1622023140000|2021-05-26 09:59:00|2857.27|2844.27|2861.1|2848.1|2861.33|2848.33|2857.09|2844.09|35
1622025720000|2021-05-26 10:42:00|2802.4|2789.4|2805.73|2792.73|2805.73|2792.73|2802.4|2789.4|31
1622023150000|2021-05-26 09:59:10|2861.07|2848.07|2857.78|2844.78|2861.07|2848.07|2857.78|2844.78|38
1622025730000|2021-05-26 10:42:10|2805.62|2792.62|2804.27|2791.27|2805.86|2792.86|2804.25|2791.25|26
1622025740000|2021-05-26 10:42:20|2805.21|2792.21|2805.64|2792.64|2805.92|2792.92|2803.33|2790.33|31
1622023160000|2021-05-26 09:59:20|2857.82|2844.82|2856.54|2843.54|2857.82|2844.82|2856.29|2843.29|33
1622025750000|2021-05-26 10:42:30|2805.54|2792.54|2806.94|2793.94|2806.94|2793.94|2805.04|2792.04|27
1622025760000|2021-05-26 10:42:40|2806.93|2793.93|2806.96|2793.96|2807.11|2794.11|2806.86|2793.86|31
1622023170000|2021-05-26 09:59:30|2856.87|2843.87|2855.02|2842.02|2856.93|2843.93|2854.68|2841.68|37
1622025770000|2021-05-26 10:42:50|2806.98|2793.98|2806.88|2793.88|2807.01|2794.01|2806.58|2793.58|12
1622023180000|2021-05-26 09:59:40|2854.86|2841.86|2853|2840|2854.86|2841.86|2853|2840|29
1622025780000|2021-05-26 10:43:00|2806.89|2793.89|2806.4|2793.4|2806.97|2793.97|2805.82|2792.82|25
1622023190000|2021-05-26 09:59:50|2852.99|2839.99|2853.03|2840.03|2853.15|2840.15|2852.98|2839.98|10
1622025790000|2021-05-26 10:43:10|2806.38|2793.38|2803.5|2790.5|2806.38|2793.38|2803.38|2790.38|36
1622023200000|2021-05-26 10:00:00|2853.09|2840.09|2856.35|2843.35|2856.63|2843.63|2852.73|2839.73|23
1622025800000|2021-05-26 10:43:20|2803.52|2790.52|2806.08|2793.08|2806.16|2793.16|2803.43|2790.43|29
1622023210000|2021-05-26 10:00:10|2855.67|2842.67|2856.44|2843.44|2857.01|2844.01|2855.67|2842.67|37
1622025810000|2021-05-26 10:43:30|2806.22|2793.22|2806.82|2793.82|2806.82|2793.82|2805.52|2792.52|34
1622023220000|2021-05-26 10:00:20|2856.14|2843.14|2858.09|2845.09|2858.09|2845.09|2856.14|2843.14|32
1622025820000|2021-05-26 10:43:40|2806.8|2793.8|2806.93|2793.93|2807|2794|2806.62|2793.62|26
1622023230000|2021-05-26 10:00:30|2858.13|2845.13|2858.14|2845.14|2858.47|2845.47|2856.43|2843.43|37
1622025830000|2021-05-26 10:43:50|2807.02|2794.02|2807.9|2794.9|2808.13|2795.13|2806.86|2793.86|24
1622023240000|2021-05-26 10:00:40|2858.02|2845.02|2858.92|2845.92|2861.56|2848.56|2856.76|2843.76|33
1622025840000|2021-05-26 10:44:00|2808.06|2795.06|2808.42|2795.42|2809.28|2796.28|2808.02|2795.02|25
1622023250000|2021-05-26 10:00:50|2858.91|2845.91|2858.9|2845.9|2859|2846|2857.57|2844.57|37
1622025850000|2021-05-26 10:44:10|2808.41|2795.41|2805.37|2792.37|2808.98|2795.98|2805.37|2792.37|30
1622023260000|2021-05-26 10:01:00|2859.18|2846.18|2858.74|2845.74|2859.36|2846.36|2857.65|2844.65|36
1622025860000|2021-05-26 10:44:20|2804.67|2791.67|2802.47|2789.47|2804.67|2791.67|2801.84|2788.84|34
1622023270000|2021-05-26 10:01:10|2859.33|2846.33|2858.82|2845.82|2860.47|2847.47|2858.33|2845.33|34
1622025870000|2021-05-26 10:44:30|2802.45|2789.45|2806.53|2793.53|2806.55|2793.55|2802.21|2789.21|33
1622025880000|2021-05-26 10:44:40|2806.44|2793.44|2807.48|2794.48|2807.48|2794.48|2806.27|2793.27|30
1622023280000|2021-05-26 10:01:20|2858.64|2845.64|2858.47|2845.47|2859.7|2846.7|2858.47|2845.47|29
1622025890000|2021-05-26 10:44:50|2807.8|2794.8|2807.05|2794.05|2808.55|2795.55|2806.94|2793.94|38
1622023290000|2021-05-26 10:01:30|2858.5|2845.5|2859.03|2846.03|2859.03|2846.03|2857.8|2844.8|34
1622025900000|2021-05-26 10:45:00|2806.98|2793.98|2809.28|2796.28|2809.39|2796.39|2806.96|2793.96|37
1622023300000|2021-05-26 10:01:40|2859.15|2846.15|2859.96|2846.96|2860.41|2847.41|2859.15|2846.15|32
1622025910000|2021-05-26 10:45:10|2809.3|2796.3|2811.23|2798.23|2811.47|2798.47|2809.01|2796.01|36
1622025920000|2021-05-26 10:45:20|2811.4|2798.4|2814.5|2801.5|2814.5|2801.5|2811.4|2798.4|35
1622023310000|2021-05-26 10:01:50|2859.98|2846.98|2859.35|2846.35|2860.55|2847.55|2859.26|2846.26|25
1622025930000|2021-05-26 10:45:30|2814.52|2801.52|2814.96|2801.96|2814.96|2801.96|2814.26|2801.26|25
1622023320000|2021-05-26 10:02:00|2859.32|2846.32|2861.05|2848.05|2861.16|2848.16|2858.95|2845.95|34
1622025940000|2021-05-26 10:45:40|2815.04|2802.04|2814.09|2801.09|2815.46|2802.46|2814.03|2801.03|30
1622023330000|2021-05-26 10:02:10|2861.06|2848.06|2859.77|2846.77|2861.06|2848.06|2859.42|2846.42|25
1622025950000|2021-05-26 10:45:50|2814.15|2801.15|2814.48|2801.48|2814.48|2801.48|2813.62|2800.62|32
1622023340000|2021-05-26 10:02:20|2859.68|2846.68|2859.42|2846.42|2860.03|2847.03|2859.31|2846.31|28
1622025960000|2021-05-26 10:46:00|2814.37|2801.37|2814.57|2801.57|2814.97|2801.97|2814.09|2801.09|32
1622025970000|2021-05-26 10:46:10|2814.54|2801.54|2816.27|2803.27|2816.48|2803.48|2814.54|2801.54|35
1622023350000|2021-05-26 10:02:30|2859.43|2846.43|2859.66|2846.66|2859.72|2846.72|2859.4|2846.4|16
1622025980000|2021-05-26 10:46:20|2816.53|2803.53|2816.83|2803.83|2818.26|2805.26|2816.24|2803.24|34
1622025990000|2021-05-26 10:46:30|2816.85|2803.85|2817.61|2804.61|2817.61|2804.61|2816.79|2803.79|32
1622023360000|2021-05-26 10:02:40|2859.7|2846.7|2860.12|2847.12|2860.42|2847.42|2859.66|2846.66|18
1622026000000|2021-05-26 10:46:40|2817.54|2804.54|2818.51|2805.51|2819.43|2806.43|2817.53|2804.53|29
1622026010000|2021-05-26 10:46:50|2818.42|2805.42|2817.24|2804.24|2818.71|2805.71|2816.99|2803.99|32
1622026020000|2021-05-26 10:47:00|2816.31|2803.31|2818.59|2805.59|2818.71|2805.71|2816.31|2803.31|37
1622023370000|2021-05-26 10:02:50|2859.97|2846.97|2859.27|2846.27|2863.21|2850.21|2859.04|2846.04|32
1622026030000|2021-05-26 10:47:10|2818.6|2805.6|2817.29|2804.29|2818.84|2805.84|2816.94|2803.94|34
1622023380000|2021-05-26 10:03:00|2859.28|2846.28|2857.31|2844.31|2859.76|2846.76|2857.21|2844.21|29
1622026040000|2021-05-26 10:47:20|2817.2|2804.2|2818.68|2805.68|2818.96|2805.96|2817.2|2804.2|33
1622023390000|2021-05-26 10:03:10|2857.32|2844.32|2857.31|2844.31|2858.04|2845.04|2856.16|2843.16|33
1622026050000|2021-05-26 10:47:30|2818.65|2805.65|2819.13|2806.13|2819.68|2806.68|2818.36|2805.36|34
1622023400000|2021-05-26 10:03:20|2857.21|2844.21|2857.4|2844.4|2858.55|2845.55|2857.17|2844.17|36
1622026060000|2021-05-26 10:47:40|2819.16|2806.16|2820.9|2807.9|2820.97|2807.97|2819.16|2806.16|29
1622023410000|2021-05-26 10:03:30|2857.8|2844.8|2859.65|2846.65|2859.65|2846.65|2857.45|2844.45|27
1622026070000|2021-05-26 10:47:50|2821.51|2808.51|2822.22|2809.22|2822.37|2809.37|2820.45|2807.45|33
1622026080000|2021-05-26 10:48:00|2821.78|2808.78|2823.16|2810.16|2823.16|2810.16|2821.78|2808.78|25
1622023420000|2021-05-26 10:03:40|2859.54|2846.54|2860.67|2847.67|2862.97|2849.97|2859.54|2846.54|36
1622026090000|2021-05-26 10:48:10|2823.2|2810.2|2820.34|2807.34|2823.76|2810.76|2820.34|2807.34|36
1622023430000|2021-05-26 10:03:50|2860.02|2847.02|2858.67|2845.67|2860.02|2847.02|2858.57|2845.57|29
1622026100000|2021-05-26 10:48:20|2820.52|2807.52|2818.93|2805.93|2820.52|2807.52|2818.87|2805.87|30
1622026110000|2021-05-26 10:48:30|2818.95|2805.95|2815.08|2802.08|2818.99|2805.99|2814.8|2801.8|39
1622023440000|2021-05-26 10:04:00|2858.66|2845.66|2858.52|2845.52|2858.73|2845.73|2858.31|2845.31|18
1622026120000|2021-05-26 10:48:40|2815.11|2802.11|2814.97|2801.97|2816.11|2803.11|2814.97|2801.97|36
1622023450000|2021-05-26 10:04:10|2858.47|2845.47|2860.12|2847.12|2860.21|2847.21|2858.37|2845.37|29
1622026130000|2021-05-26 10:48:50|2814.98|2801.98|2811.76|2798.76|2814.98|2801.98|2811.22|2798.22|35
1622023460000|2021-05-26 10:04:20|2860.03|2847.03|2859.75|2846.75|2860.74|2847.74|2859.39|2846.39|28
1622026140000|2021-05-26 10:49:00|2811.68|2798.68|2815.5|2802.5|2815.5|2802.5|2811.41|2798.41|36
1622023470000|2021-05-26 10:04:30|2860.1|2847.1|2859.49|2846.49|2860.53|2847.53|2859.49|2846.49|22
1622026150000|2021-05-26 10:49:10|2815.68|2802.68|2815.11|2802.11|2816.97|2803.97|2814.69|2801.69|36
1622026160000|2021-05-26 10:49:20|2815.14|2802.14|2814.3|2801.3|2815.23|2802.23|2814.3|2801.3|29
1622023480000|2021-05-26 10:04:40|2859.47|2846.47|2857.98|2844.98|2860.22|2847.22|2857.98|2844.98|33
1622026170000|2021-05-26 10:49:30|2814.26|2801.26|2811.8|2798.8|2814.26|2801.26|2811.39|2798.39|38
1622023490000|2021-05-26 10:04:50|2857.99|2844.99|2858.62|2845.62|2858.76|2845.76|2857.99|2844.99|25
1622026180000|2021-05-26 10:49:40|2811.81|2798.81|2813.38|2800.38|2813.38|2800.38|2811.81|2798.81|37
1622026190000|2021-05-26 10:49:50|2813.87|2800.87|2813.73|2800.73|2815.48|2802.48|2813.73|2800.73|33
1622023500000|2021-05-26 10:05:00|2858.76|2845.76|2855.6|2842.6|2858.77|2845.77|2854.11|2841.11|37
1622026200000|2021-05-26 10:50:00|2814.07|2801.07|2816.94|2803.94|2818.19|2805.19|2814.07|2801.07|38
1622023510000|2021-05-26 10:05:10|2855.56|2842.56|2854.06|2841.06|2855.56|2842.56|2853.3|2840.3|36
1622026210000|2021-05-26 10:50:10|2816.96|2803.96|2816.05|2803.05|2817.97|2804.97|2814.9|2801.9|37
1622026220000|2021-05-26 10:50:20|2815.87|2802.87|2816.57|2803.57|2817.23|2804.23|2815.87|2802.87|34
1622023520000|2021-05-26 10:05:20|2854.04|2841.04|2853.39|2840.39|2854.04|2841.04|2853.22|2840.22|30
1622026230000|2021-05-26 10:50:30|2816.61|2803.61|2815.73|2802.73|2817.37|2804.37|2815.73|2802.73|32
1622023530000|2021-05-26 10:05:30|2853.37|2840.37|2849.44|2836.44|2853.37|2840.37|2849.21|2836.21|28
1622026240000|2021-05-26 10:50:40|2815.68|2802.68|2816.51|2803.51|2817.41|2804.41|2815.68|2802.68|34
1622023540000|2021-05-26 10:05:40|2849.32|2836.32|2851.15|2838.15|2851.97|2838.97|2849.32|2836.32|37
1622026250000|2021-05-26 10:50:50|2816.49|2803.49|2817.7|2804.7|2817.91|2804.91|2816.18|2803.18|34
1622023550000|2021-05-26 10:05:50|2851.18|2838.18|2850.29|2837.29|2851.18|2838.18|2850.11|2837.11|26
1622026260000|2021-05-26 10:51:00|2817.38|2804.38|2818.17|2805.17|2818.17|2805.17|2817.16|2804.16|25
1622023560000|2021-05-26 10:06:00|2850.28|2837.28|2844.26|2831.26|2850.37|2837.37|2844.26|2831.26|36
1622026270000|2021-05-26 10:51:10|2818.1|2805.1|2818.1|2805.1|2818.16|2805.16|2817.42|2804.42|32
1622023570000|2021-05-26 10:06:10|2843.8|2830.8|2840.14|2827.14|2843.8|2830.8|2839.75|2826.75|37
1622026280000|2021-05-26 10:51:20|2818.08|2805.08|2817.91|2804.91|2818.33|2805.33|2817.88|2804.88|27
1622026290000|2021-05-26 10:51:30|2817.96|2804.96|2818.24|2805.24|2818.24|2805.24|2817.61|2804.61|20
1622023580000|2021-05-26 10:06:20|2840.23|2827.23|2840.89|2827.89|2842.66|2829.66|2839.95|2826.95|39
1622026300000|2021-05-26 10:51:40|2818.31|2805.31|2820.11|2807.11|2820.33|2807.33|2818.31|2805.31|34
1622026310000|2021-05-26 10:51:50|2820.1|2807.1|2820.58|2807.58|2820.59|2807.59|2818.43|2805.43|36
1622023590000|2021-05-26 10:06:30|2841.23|2828.23|2840.63|2827.63|2841.54|2828.54|2840.27|2827.27|34
1622026320000|2021-05-26 10:52:00|2820.72|2807.72|2821.24|2808.24|2821.49|2808.49|2820.18|2807.18|25
1622026330000|2021-05-26 10:52:10|2821.13|2808.13|2820.38|2807.38|2821.13|2808.13|2819.14|2806.14|35
1622023600000|2021-05-26 10:06:40|2840.79|2827.79|2840.88|2827.88|2842.69|2829.69|2840.75|2827.75|29
1622026340000|2021-05-26 10:52:20|2820.27|2807.27|2821.08|2808.08|2821.76|2808.76|2819.45|2806.45|33
1622026350000|2021-05-26 10:52:30|2821.15|2808.15|2820.98|2807.98|2821.69|2808.69|2820.98|2807.98|33
1622023610000|2021-05-26 10:06:50|2840.85|2827.85|2841.08|2828.08|2841.77|2828.77|2840.72|2827.72|31
1622026360000|2021-05-26 10:52:40|2821.04|2808.04|2821.11|2808.11|2821.4|2808.4|2819.38|2806.38|39
1622026370000|2021-05-26 10:52:50|2821.35|2808.35|2821.83|2808.83|2821.84|2808.84|2820.8|2807.8|27
1622023620000|2021-05-26 10:07:00|2841.34|2828.34|2838.77|2825.77|2841.44|2828.44|2838.77|2825.77|37
1622026380000|2021-05-26 10:53:00|2821.84|2808.84|2822.39|2809.39|2822.39|2809.39|2821.83|2808.83|15
1622026390000|2021-05-26 10:53:10|2822.19|2809.19|2820.9|2807.9|2822.19|2809.19|2820.4|2807.4|34
1622023630000|2021-05-26 10:07:10|2838.64|2825.64|2836.45|2823.45|2838.64|2825.64|2836.43|2823.43|19
1622026400000|2021-05-26 10:53:20|2820.92|2807.92|2821.52|2808.52|2821.54|2808.54|2820.92|2807.92|29
1622026410000|2021-05-26 10:53:30|2821.54|2808.54|2821.43|2808.43|2821.56|2808.56|2821.04|2808.04|30
1622023640000|2021-05-26 10:07:20|2836.42|2823.42|2837.72|2824.72|2838.46|2825.46|2836.42|2823.42|36
1622026420000|2021-05-26 10:53:40|2821.46|2808.46|2819.49|2806.49|2821.59|2808.59|2819.26|2806.26|30
1622026430000|2021-05-26 10:53:50|2819.42|2806.42|2818.53|2805.53|2819.42|2806.42|2817.92|2804.92|36
1622023650000|2021-05-26 10:07:30|2837.8|2824.8|2836.65|2823.65|2838.26|2825.26|2836.54|2823.54|34
1622026440000|2021-05-26 10:54:00|2818.63|2805.63|2818.12|2805.12|2819.02|2806.02|2818|2805|34
1622026450000|2021-05-26 10:54:10|2818.08|2805.08|2818.33|2805.33|2818.42|2805.42|2817.94|2804.94|26
1622023660000|2021-05-26 10:07:40|2836.66|2823.66|2836.49|2823.49|2836.84|2823.84|2836.39|2823.39|31
1622026460000|2021-05-26 10:54:20|2818.48|2805.48|2818.84|2805.84|2818.94|2805.94|2817.88|2804.88|31
1622026470000|2021-05-26 10:54:30|2818.82|2805.82|2819.37|2806.37|2819.39|2806.39|2817.91|2804.91|33
1622023670000|2021-05-26 10:07:50|2836.28|2823.28|2833.84|2820.84|2836.29|2823.29|2833.76|2820.76|16
1622026480000|2021-05-26 10:54:40|2819.2|2806.2|2819.03|2806.03|2819.2|2806.2|2818.29|2805.29|33
1622026490000|2021-05-26 10:54:50|2819.22|2806.22|2816.86|2803.86|2819.22|2806.22|2816.86|2803.86|38
1622023680000|2021-05-26 10:08:00|2833.39|2820.39|2835.96|2822.96|2837.47|2824.47|2832.46|2819.46|37
1622026500000|2021-05-26 10:55:00|2816.87|2803.87|2818.73|2805.73|2818.74|2805.74|2816.87|2803.87|31
1622026510000|2021-05-26 10:55:10|2818.66|2805.66|2819.47|2806.47|2819.47|2806.47|2817.02|2804.02|37
1622023690000|2021-05-26 10:08:10|2835.63|2822.63|2833.66|2820.66|2836.13|2823.13|2833.04|2820.04|35
1622026520000|2021-05-26 10:55:20|2819.58|2806.58|2819.99|2806.99|2820.15|2807.15|2819.55|2806.55|36
1622026530000|2021-05-26 10:55:30|2820.02|2807.02|2819.68|2806.68|2820.08|2807.08|2819.17|2806.17|39
1622023700000|2021-05-26 10:08:20|2833.93|2820.93|2831.72|2818.72|2834.21|2821.21|2831.7|2818.7|36
1622026540000|2021-05-26 10:55:40|2819.75|2806.75|2820.84|2807.84|2820.91|2807.91|2819.75|2806.75|26
1622026550000|2021-05-26 10:55:50|2820.85|2807.85|2820.35|2807.35|2821|2808|2820.35|2807.35|21
1622023710000|2021-05-26 10:08:30|2831.71|2818.71|2831.5|2818.5|2831.85|2818.85|2831.42|2818.42|24
1622026560000|2021-05-26 10:56:00|2820.32|2807.32|2820.61|2807.61|2820.67|2807.67|2820.22|2807.22|26
1622026570000|2021-05-26 10:56:10|2820.56|2807.56|2823.95|2810.95|2823.95|2810.95|2820.47|2807.47|31
1622023720000|2021-05-26 10:08:40|2831.21|2818.21|2827.31|2814.31|2831.21|2818.21|2826.49|2813.49|35
1622026580000|2021-05-26 10:56:20|2823.96|2810.96|2824.42|2811.42|2824.56|2811.56|2823.61|2810.61|29
1622026590000|2021-05-26 10:56:30|2824.46|2811.46|2825.46|2812.46|2825.46|2812.46|2824.37|2811.37|25
1622023730000|2021-05-26 10:08:50|2826.87|2813.87|2827.31|2814.31|2828.35|2815.35|2826.32|2813.32|37
1622026600000|2021-05-26 10:56:40|2824.65|2811.65|2822.99|2809.99|2825.21|2812.21|2822.85|2809.85|37
1622026610000|2021-05-26 10:56:50|2822.81|2809.81|2824.27|2811.27|2825.02|2812.02|2822.81|2809.81|35
1622023740000|2021-05-26 10:09:00|2826.88|2813.88|2818.51|2805.51|2826.88|2813.88|2817.85|2804.85|37
1622026620000|2021-05-26 10:57:00|2823.98|2810.98|2824.9|2811.9|2825.24|2812.24|2823.78|2810.78|39
1622026630000|2021-05-26 10:57:10|2824.77|2811.77|2831.33|2818.33|2832.18|2819.18|2824.77|2811.77|39
1622023750000|2021-05-26 10:09:10|2818.89|2805.89|2817.38|2804.38|2819.84|2806.84|2817.38|2804.38|40
1622026640000|2021-05-26 10:57:20|2830.31|2817.31|2830.58|2817.58|2831|2818|2829.9|2816.9|38
1622026650000|2021-05-26 10:57:30|2830.29|2817.29|2829.37|2816.37|2830.33|2817.33|2829.37|2816.37|39
1622023760000|2021-05-26 10:09:20|2817.36|2804.36|2819.21|2806.21|2820.76|2807.76|2816.79|2803.79|40
1622026660000|2021-05-26 10:57:40|2829.39|2816.39|2829.4|2816.4|2830.19|2817.19|2828.34|2815.34|37
1622026670000|2021-05-26 10:57:50|2829.78|2816.78|2827.11|2814.11|2829.78|2816.78|2827.11|2814.11|37
1622023770000|2021-05-26 10:09:30|2819.09|2806.09|2820.25|2807.25|2820.81|2807.81|2818.86|2805.86|36
1622026680000|2021-05-26 10:58:00|2826.93|2813.93|2824.24|2811.24|2827.04|2814.04|2823.59|2810.59|35
1622026690000|2021-05-26 10:58:10|2824.13|2811.13|2820.94|2807.94|2824.13|2811.13|2820.94|2807.94|34
1622023780000|2021-05-26 10:09:40|2820.35|2807.35|2820.9|2807.9|2820.97|2807.97|2820.29|2807.29|30
1622026700000|2021-05-26 10:58:20|2820.44|2807.44|2818.4|2805.4|2820.46|2807.46|2818.18|2805.18|32
1622026710000|2021-05-26 10:58:30|2818.42|2805.42|2816.58|2803.58|2818.59|2805.59|2816.48|2803.48|25
1622023790000|2021-05-26 10:09:50|2820.93|2807.93|2820.88|2807.88|2820.97|2807.97|2820.6|2807.6|25
1622026720000|2021-05-26 10:58:40|2816.59|2803.59|2819.07|2806.07|2819.07|2806.07|2816.51|2803.51|36
1622026730000|2021-05-26 10:58:50|2819.08|2806.08|2819.36|2806.36|2819.36|2806.36|2817.26|2804.26|38
1622023800000|2021-05-26 10:10:00|2820.75|2807.75|2823.09|2810.09|2823.09|2810.09|2820.52|2807.52|37
1622026740000|2021-05-26 10:59:00|2819.57|2806.57|2822.79|2809.79|2822.79|2809.79|2819.55|2806.55|37
1622026750000|2021-05-26 10:59:10|2823.02|2810.02|2822.78|2809.78|2823.79|2810.79|2822.59|2809.59|39
1622023810000|2021-05-26 10:10:10|2823.26|2810.26|2826.74|2813.74|2826.74|2813.74|2823.24|2810.24|38
1622026760000|2021-05-26 10:59:20|2824.01|2811.01|2823.95|2810.95|2824.8|2811.8|2822.87|2809.87|32
1622026770000|2021-05-26 10:59:30|2823.58|2810.58|2823.72|2810.72|2824.6|2811.6|2823.58|2810.58|29
1622023820000|2021-05-26 10:10:20|2826.86|2813.86|2830.43|2817.43|2830.68|2817.68|2826.86|2813.86|38
1622026780000|2021-05-26 10:59:40|2823.42|2810.42|2823.61|2810.61|2824.2|2811.2|2822.52|2809.52|37
1622023830000|2021-05-26 10:10:30|2830.47|2817.47|2830.1|2817.1|2830.82|2817.82|2830.1|2817.1|38
1622026790000|2021-05-26 10:59:50|2823.44|2810.44|2831.62|2818.62|2831.62|2818.62|2822.61|2809.61|35
1622026800000|2021-05-26 11:00:00|2831.81|2818.81|2833.09|2820.09|2833.71|2820.71|2830.33|2817.33|36
1622023840000|2021-05-26 10:10:40|2829.91|2816.91|2830|2817|2830.18|2817.18|2829.37|2816.37|31
1622026810000|2021-05-26 11:00:10|2833.18|2820.18|2833.34|2820.34|2834.23|2821.23|2833.18|2820.18|35
1622026820000|2021-05-26 11:00:20|2833.38|2820.38|2831.63|2818.63|2833.72|2820.72|2831.19|2818.19|36
1622023850000|2021-05-26 10:10:50|2829.98|2816.98|2829.8|2816.8|2830.08|2817.08|2828.28|2815.28|36
1622026830000|2021-05-26 11:00:30|2831.59|2818.59|2830.56|2817.56|2831.67|2818.67|2829.19|2816.19|38
1622026840000|2021-05-26 11:00:40|2829.96|2816.96|2826|2813|2829.96|2816.96|2826|2813|36
1622023860000|2021-05-26 10:11:00|2830.04|2817.04|2830.44|2817.44|2830.58|2817.58|2829.44|2816.44|33
1622026850000|2021-05-26 11:00:50|2825.94|2812.94|2824.13|2811.13|2826.01|2813.01|2823.98|2810.98|34
1622026860000|2021-05-26 11:01:00|2824.69|2811.69|2824.16|2811.16|2824.69|2811.69|2823.27|2810.27|37
1622023870000|2021-05-26 10:11:10|2830.5|2817.5|2830.42|2817.42|2830.65|2817.65|2830.37|2817.37|22
1622026870000|2021-05-26 11:01:10|2824.17|2811.17|2822.88|2809.88|2824.26|2811.26|2822.86|2809.86|36
1622026880000|2021-05-26 11:01:20|2822.94|2809.94|2817.22|2804.22|2823.2|2810.2|2816.72|2803.72|36
1622023880000|2021-05-26 10:11:20|2830.4|2817.4|2834.41|2821.41|2834.58|2821.58|2830.4|2817.4|26
1622026890000|2021-05-26 11:01:30|2817.26|2804.26|2815.55|2802.55|2818.65|2805.65|2815.45|2802.45|38
1622026900000|2021-05-26 11:01:40|2815.63|2802.63|2813.02|2800.02|2815.88|2802.88|2812.47|2799.47|37
1622023890000|2021-05-26 10:11:30|2834.52|2821.52|2834.32|2821.32|2834.7|2821.7|2834|2821|36
1622026910000|2021-05-26 11:01:50|2813.03|2800.03|2814.28|2801.28|2814.54|2801.54|2812.48|2799.48|36
1622026920000|2021-05-26 11:02:00|2814.43|2801.43|2816.93|2803.93|2816.93|2803.93|2814.43|2801.43|29
1622023900000|2021-05-26 10:11:40|2834.33|2821.33|2834.67|2821.67|2834.79|2821.79|2834|2821|30
1622026930000|2021-05-26 11:02:10|2816.88|2803.88|2816.67|2803.67|2817.82|2804.82|2816.67|2803.67|30
1622023910000|2021-05-26 10:11:50|2835.1|2822.1|2834.26|2821.26|2835.15|2822.15|2834.09|2821.09|40
1622026940000|2021-05-26 11:02:20|2817.17|2804.17|2816.7|2803.7|2817.17|2804.17|2815.48|2802.48|35
1622023920000|2021-05-26 10:12:00|2833.68|2820.68|2828.04|2815.04|2833.68|2820.68|2828.04|2815.04|39
1622026950000|2021-05-26 11:02:30|2816.67|2803.67|2817.03|2804.03|2818.14|2805.14|2816.67|2803.67|37
1622023930000|2021-05-26 10:12:10|2827.68|2814.68|2827.04|2814.04|2828.6|2815.6|2826.99|2813.99|38
1622026960000|2021-05-26 11:02:40|2816.8|2803.8|2818.31|2805.31|2818.35|2805.35|2816.58|2803.58|32
1622026970000|2021-05-26 11:02:50|2818.19|2805.19|2814.68|2801.68|2818.19|2805.19|2814.68|2801.68|28
1622023940000|2021-05-26 10:12:20|2826.98|2813.98|2818.58|2805.58|2826.98|2813.98|2818.35|2805.35|33
1622026980000|2021-05-26 11:03:00|2814.6|2801.6|2807.29|2794.29|2814.6|2801.6|2804.79|2791.79|40
1622023950000|2021-05-26 10:12:30|2818.03|2805.03|2819.53|2806.53|2820.07|2807.07|2817.4|2804.4|38
1622026990000|2021-05-26 11:03:10|2807.3|2794.3|2806.86|2793.86|2807.76|2794.76|2806.67|2793.67|38
1622027000000|2021-05-26 11:03:20|2806.88|2793.88|2805.39|2792.39|2807.08|2794.08|2804.97|2791.97|39
1622023960000|2021-05-26 10:12:40|2819.57|2806.57|2822.78|2809.78|2822.78|2809.78|2818.58|2805.58|37
1622027010000|2021-05-26 11:03:30|2805.55|2792.55|2803.42|2790.42|2805.55|2792.55|2803.42|2790.42|39
1622027020000|2021-05-26 11:03:40|2803.44|2790.44|2803.65|2790.65|2803.76|2790.76|2802.96|2789.96|38
1622023970000|2021-05-26 10:12:50|2823.15|2810.15|2822.49|2809.49|2823.58|2810.58|2821.42|2808.42|37
1622027030000|2021-05-26 11:03:50|2803.57|2790.57|2804.81|2791.81|2805.33|2792.33|2803.06|2790.06|36
1622027040000|2021-05-26 11:04:00|2804.74|2791.74|2806.81|2793.81|2807.03|2794.03|2804.28|2791.28|35
1622023980000|2021-05-26 10:13:00|2822.48|2809.48|2822.22|2809.22|2823.11|2810.11|2821.75|2808.75|28
1622027050000|2021-05-26 11:04:10|2806.82|2793.82|2809.11|2796.11|2809.44|2796.44|2806.4|2793.4|32
1622023990000|2021-05-26 10:13:10|2822.23|2809.23|2822.26|2809.26|2822.94|2809.94|2821.66|2808.66|36
1622027060000|2021-05-26 11:04:20|2808.96|2795.96|2810.64|2797.64|2811.27|2798.27|2808.76|2795.76|35
1622024000000|2021-05-26 10:13:20|2822.24|2809.24|2821.78|2808.78|2822.66|2809.66|2820.65|2807.65|36
1622027070000|2021-05-26 11:04:30|2810.14|2797.14|2813.03|2800.03|2813.03|2800.03|2810.14|2797.14|30
1622027080000|2021-05-26 11:04:40|2812.98|2799.98|2819.94|2806.94|2819.94|2806.94|2812.5|2799.5|32
1622024010000|2021-05-26 10:13:30|2821.72|2808.72|2819.9|2806.9|2822.23|2809.23|2819.9|2806.9|35
1622027090000|2021-05-26 11:04:50|2820.07|2807.07|2817.05|2804.05|2820.16|2807.16|2817.05|2804.05|38
1622027100000|2021-05-26 11:05:00|2816.94|2803.94|2820.2|2807.2|2820.45|2807.45|2816.94|2803.94|36
1622024020000|2021-05-26 10:13:40|2819.86|2806.86|2823.99|2810.99|2823.99|2810.99|2819.8|2806.8|39
1622027110000|2021-05-26 11:05:10|2820.16|2807.16|2821.4|2808.4|2821.41|2808.41|2819.67|2806.67|39
1622027120000|2021-05-26 11:05:20|2821.31|2808.31|2822.35|2809.35|2822.79|2809.79|2821.19|2808.19|34
1622027130000|2021-05-26 11:05:30|2821.94|2808.94|2821.97|2808.97|2822.34|2809.34|2820.7|2807.7|39
1622024030000|2021-05-26 10:13:50|2824|2811|2822.43|2809.43|2825.22|2812.22|2822.36|2809.36|36
1622027140000|2021-05-26 11:05:40|2821.76|2808.76|2821.68|2808.68|2823.16|2810.16|2820.06|2807.06|38
1622024040000|2021-05-26 10:14:00|2822.54|2809.54|2817.84|2804.84|2822.54|2809.54|2817.84|2804.84|37
1622027150000|2021-05-26 11:05:50|2821.73|2808.73|2819.15|2806.15|2821.73|2808.73|2819.15|2806.15|30
1622024050000|2021-05-26 10:14:10|2817.88|2804.88|2819.91|2806.91|2820.27|2807.27|2817.64|2804.64|37
1622027160000|2021-05-26 11:06:00|2819.16|2806.16|2822.41|2809.41|2822.61|2809.61|2819.15|2806.15|34
1622024060000|2021-05-26 10:14:20|2819.8|2806.8|2819.98|2806.98|2821.16|2808.16|2819.74|2806.74|29
1622027170000|2021-05-26 11:06:10|2822.38|2809.38|2823.14|2810.14|2823.34|2810.34|2822.26|2809.26|24
1622027180000|2021-05-26 11:06:20|2823.28|2810.28|2822.24|2809.24|2823.36|2810.36|2822.24|2809.24|33
1622024070000|2021-05-26 10:14:30|2819.87|2806.87|2818.78|2805.78|2820.31|2807.31|2818.16|2805.16|37
1622027190000|2021-05-26 11:06:30|2822.21|2809.21|2822.81|2809.81|2823.13|2810.13|2822.11|2809.11|37
1622024080000|2021-05-26 10:14:40|2818.66|2805.66|2820.06|2807.06|2820.06|2807.06|2818.56|2805.56|38
1622027200000|2021-05-26 11:06:40|2822.54|2809.54|2821.29|2808.29|2822.91|2809.91|2821.28|2808.28|40
1622024090000|2021-05-26 10:14:50|2820|2807|2820.44|2807.44|2820.46|2807.46|2819.65|2806.65|34
1622027210000|2021-05-26 11:06:50|2821.33|2808.33|2817.88|2804.88|2822.17|2809.17|2817.88|2804.88|37
1622027220000|2021-05-26 11:07:00|2817.81|2804.81|2812.48|2799.48|2817.81|2804.81|2812.48|2799.48|33
1622024100000|2021-05-26 10:15:00|2820.45|2807.45|2827.33|2814.33|2827.4|2814.4|2820.31|2807.31|34
1622027230000|2021-05-26 11:07:10|2812.05|2799.05|2812.02|2799.02|2812.05|2799.05|2810.49|2797.49|33
1622024110000|2021-05-26 10:15:10|2826.75|2813.75|2825.09|2812.09|2827.94|2814.94|2825.09|2812.09|30
1622027240000|2021-05-26 11:07:20|2811.99|2798.99|2811.73|2798.73|2813.05|2800.05|2811.73|2798.73|29
1622024120000|2021-05-26 10:15:20|2824.86|2811.86|2825.4|2812.4|2825.72|2812.72|2824.29|2811.29|34
1622027250000|2021-05-26 11:07:30|2811.66|2798.66|2809.07|2796.07|2811.87|2798.87|2809.07|2796.07|30
1622024130000|2021-05-26 10:15:30|2824.82|2811.82|2825.11|2812.11|2825.71|2812.71|2824.82|2811.82|28
1622027260000|2021-05-26 11:07:40|2808.64|2795.64|2806.9|2793.9|2808.83|2795.83|2806.9|2793.9|35
1622024140000|2021-05-26 10:15:40|2825.07|2812.07|2824.98|2811.98|2825.72|2812.72|2824.63|2811.63|29
1622027270000|2021-05-26 11:07:50|2806.87|2793.87|2807.31|2794.31|2807.66|2794.66|2806.72|2793.72|34
1622024150000|2021-05-26 10:15:50|2825.01|2812.01|2827.25|2814.25|2828.76|2815.76|2825.01|2812.01|36
1622027280000|2021-05-26 11:08:00|2807.29|2794.29|2806.76|2793.76|2807.29|2794.29|2806.76|2793.76|30
1622024160000|2021-05-26 10:16:00|2827.37|2814.37|2824.73|2811.73|2827.37|2814.37|2822.99|2809.99|35
1622027290000|2021-05-26 11:08:10|2806.65|2793.65|2804.58|2791.58|2806.66|2793.66|2804.57|2791.57|24
1622024170000|2021-05-26 10:16:10|2823.81|2810.81|2822.11|2809.11|2824.2|2811.2|2821.85|2808.85|37
1622027300000|2021-05-26 11:08:20|2804.55|2791.55|2805.23|2792.23|2805.8|2792.8|2804.46|2791.46|31
1622027310000|2021-05-26 11:08:30|2805.22|2792.22|2804.56|2791.56|2806.15|2793.15|2804.56|2791.56|38
1622024180000|2021-05-26 10:16:20|2822.14|2809.14|2821.31|2808.31|2822.37|2809.37|2820.65|2807.65|36
1622027320000|2021-05-26 11:08:40|2804.57|2791.57|2805.91|2792.91|2805.91|2792.91|2804.25|2791.25|36
1622024190000|2021-05-26 10:16:30|2821.06|2808.06|2824.01|2811.01|2824.01|2811.01|2820.03|2807.03|38
1622027330000|2021-05-26 11:08:50|2805.92|2792.92|2805.98|2792.98|2806.1|2793.1|2805.75|2792.75|26
1622027340000|2021-05-26 11:09:00|2805.96|2792.96|2808.46|2795.46|2809.37|2796.37|2805.93|2792.93|38
1622024200000|2021-05-26 10:16:40|2825.86|2812.86|2825.47|2812.47|2826.57|2813.57|2824.8|2811.8|39
1622027350000|2021-05-26 11:09:10|2808.87|2795.87|2810.42|2797.42|2810.57|2797.57|2808.02|2795.02|39
1622027360000|2021-05-26 11:09:20|2810.1|2797.1|2811.07|2798.07|2813.12|2800.12|2810.1|2797.1|33
1622024210000|2021-05-26 10:16:50|2825.81|2812.81|2830.39|2817.39|2830.39|2817.39|2825.81|2812.81|35
1622027370000|2021-05-26 11:09:30|2811.05|2798.05|2806.86|2793.86|2811.1|2798.1|2806.86|2793.86|34
1622027380000|2021-05-26 11:09:40|2807.49|2794.49|2807.19|2794.19|2808.53|2795.53|2806.65|2793.65|35
1622024220000|2021-05-26 10:17:00|2830.2|2817.2|2827.32|2814.32|2830.32|2817.32|2826.94|2813.94|38
1622027390000|2021-05-26 11:09:50|2807.17|2794.17|2807.4|2794.4|2807.98|2794.98|2807.08|2794.08|36
1622027400000|2021-05-26 11:10:00|2807.39|2794.39|2808.82|2795.82|2808.83|2795.83|2807.3|2794.3|31
1622024230000|2021-05-26 10:17:10|2826.78|2813.78|2825.02|2812.02|2826.78|2813.78|2824.09|2811.09|39
1622027410000|2021-05-26 11:10:10|2808.75|2795.75|2810.28|2797.28|2811.46|2798.46|2808.48|2795.48|33
1622024240000|2021-05-26 10:17:20|2825|2812|2826.63|2813.63|2828.24|2815.24|2824.96|2811.96|36
1622027420000|2021-05-26 11:10:20|2810.16|2797.16|2811.97|2798.97|2811.97|2798.97|2810.16|2797.16|36
1622024250000|2021-05-26 10:17:30|2826.17|2813.17|2827.11|2814.11|2827.73|2814.73|2825.83|2812.83|39
1622027430000|2021-05-26 11:10:30|2811.95|2798.95|2815.59|2802.59|2815.59|2802.59|2811.6|2798.6|30
1622024260000|2021-05-26 10:17:40|2827.35|2814.35|2825.59|2812.59|2828.08|2815.08|2825.58|2812.58|38
1622027440000|2021-05-26 11:10:40|2815.49|2802.49|2815.42|2802.42|2815.71|2802.71|2812.79|2799.79|39
1622027450000|2021-05-26 11:10:50|2815.34|2802.34|2815.86|2802.86|2816.45|2803.45|2814.86|2801.86|34
1622024270000|2021-05-26 10:17:50|2825.92|2812.92|2827.42|2814.42|2827.42|2814.42|2825.59|2812.59|33
1622027460000|2021-05-26 11:11:00|2815.44|2802.44|2816.48|2803.48|2816.48|2803.48|2814.99|2801.99|30
1622027470000|2021-05-26 11:11:10|2816.63|2803.63|2818.54|2805.54|2818.72|2805.72|2816.63|2803.63|36
1622024280000|2021-05-26 10:18:00|2827.4|2814.4|2828.4|2815.4|2829.72|2816.72|2826.57|2813.57|36
1622027480000|2021-05-26 11:11:20|2818.39|2805.39|2816.17|2803.17|2818.39|2805.39|2815.14|2802.14|35
1622027490000|2021-05-26 11:11:30|2816.06|2803.06|2810.22|2797.22|2816.07|2803.07|2810.22|2797.22|33
1622024290000|2021-05-26 10:18:10|2828.36|2815.36|2829.42|2816.42|2829.53|2816.53|2827.81|2814.81|37
1622027500000|2021-05-26 11:11:40|2809.76|2796.76|2810.52|2797.52|2810.54|2797.54|2808.32|2795.32|35
1622027510000|2021-05-26 11:11:50|2810.88|2797.88|2809.62|2796.62|2811.13|2798.13|2808.64|2795.64|35
1622024300000|2021-05-26 10:18:20|2829.41|2816.41|2829.64|2816.64|2829.99|2816.99|2829.03|2816.03|38
1622027520000|2021-05-26 11:12:00|2809.89|2796.89|2807.37|2794.37|2809.91|2796.91|2807.37|2794.37|25
1622027530000|2021-05-26 11:12:10|2807.38|2794.38|2806.68|2793.68|2807.57|2794.57|2805.68|2792.68|34
1622024310000|2021-05-26 10:18:30|2829.7|2816.7|2830.86|2817.86|2830.86|2817.86|2829.39|2816.39|32
1622027540000|2021-05-26 11:12:20|2806.4|2793.4|2806.17|2793.17|2807.61|2794.61|2805.95|2792.95|31
1622024320000|2021-05-26 10:18:40|2830.88|2817.88|2829.39|2816.39|2831.18|2818.18|2828.48|2815.48|39
1622027550000|2021-05-26 11:12:30|2806.27|2793.27|2807.47|2794.47|2807.47|2794.47|2805.95|2792.95|29
1622024330000|2021-05-26 10:18:50|2829.18|2816.18|2830.98|2817.98|2831.04|2818.04|2829.01|2816.01|35
1622027560000|2021-05-26 11:12:40|2807.53|2794.53|2808.43|2795.43|2808.43|2795.43|2807.52|2794.52|32
1622027570000|2021-05-26 11:12:50|2808.41|2795.41|2809.73|2796.73|2809.81|2796.81|2808.37|2795.37|24
1622024340000|2021-05-26 10:19:00|2831.09|2818.09|2831.03|2818.03|2831.19|2818.19|2829.6|2816.6|35
1622027580000|2021-05-26 11:13:00|2808.88|2795.88|2808.66|2795.66|2808.98|2795.98|2808.01|2795.01|28
1622027590000|2021-05-26 11:13:10|2808.78|2795.78|2809.86|2796.86|2810.82|2797.82|2808.76|2795.76|30
1622024350000|2021-05-26 10:19:10|2831.24|2818.24|2831.64|2818.64|2832.41|2819.41|2830.84|2817.84|34
1622027600000|2021-05-26 11:13:20|2809.84|2796.84|2811.32|2798.32|2811.5|2798.5|2809.78|2796.78|28
1622024360000|2021-05-26 10:19:20|2831.32|2818.32|2831.07|2818.07|2831.32|2818.32|2830.02|2817.02|34
1622027610000|2021-05-26 11:13:30|2811.31|2798.31|2814.84|2801.84|2815|2802|2811.11|2798.11|39
1622027620000|2021-05-26 11:13:40|2814.4|2801.4|2810.42|2797.42|2814.4|2801.4|2810.12|2797.12|35
1622024370000|2021-05-26 10:19:30|2830.97|2817.97|2832.06|2819.06|2832.61|2819.61|2830.86|2817.86|30
1622027630000|2021-05-26 11:13:50|2810.36|2797.36|2810.56|2797.56|2810.56|2797.56|2809.3|2796.3|36
1622027640000|2021-05-26 11:14:00|2810.76|2797.76|2810.69|2797.69|2811.87|2798.87|2810.67|2797.67|33
1622024380000|2021-05-26 10:19:40|2832.1|2819.1|2830.85|2817.85|2832.51|2819.51|2830.45|2817.45|28
1622027650000|2021-05-26 11:14:10|2810.71|2797.71|2810.74|2797.74|2811|2798|2810.67|2797.67|28
1622027660000|2021-05-26 11:14:20|2810.75|2797.75|2811.66|2798.66|2811.66|2798.66|2810.75|2797.75|30
1622024390000|2021-05-26 10:19:50|2830.93|2817.93|2832.77|2819.77|2832.77|2819.77|2830.38|2817.38|38
1622027670000|2021-05-26 11:14:30|2811.51|2798.51|2810.4|2797.4|2811.58|2798.58|2810.34|2797.34|33
1622027680000|2021-05-26 11:14:40|2810.39|2797.39|2810.9|2797.9|2810.9|2797.9|2810.29|2797.29|28
1622024400000|2021-05-26 10:20:00|2832.74|2819.74|2833.65|2820.65|2833.7|2820.7|2832.57|2819.57|36
1622027690000|2021-05-26 11:14:50|2811.06|2798.06|2811.39|2798.39|2811.39|2798.39|2810.37|2797.37|27
1622027700000|2021-05-26 11:15:00|2811.38|2798.38|2810.87|2797.87|2811.86|2798.86|2810.5|2797.5|30
1622024410000|2021-05-26 10:20:10|2833.51|2820.51|2834.39|2821.39|2834.39|2821.39|2832.61|2819.61|39
1622027710000|2021-05-26 11:15:10|2810.93|2797.93|2811.96|2798.96|2811.96|2798.96|2810.93|2797.93|33
1622027720000|2021-05-26 11:15:20|2811.99|2798.99|2815.33|2802.33|2815.33|2802.33|2811.99|2798.99|27
1622024420000|2021-05-26 10:20:20|2834.31|2821.31|2834.84|2821.84|2835|2822|2834.25|2821.25|29
1622027730000|2021-05-26 11:15:30|2815.31|2802.31|2816.53|2803.53|2816.53|2803.53|2814.57|2801.57|19
1622027740000|2021-05-26 11:15:40|2816.18|2803.18|2816.07|2803.07|2816.25|2803.25|2815.27|2802.27|27
1622024430000|2021-05-26 10:20:30|2834.87|2821.87|2837.8|2824.8|2838|2825|2834.74|2821.74|28
1622027750000|2021-05-26 11:15:50|2816.15|2803.15|2819.11|2806.11|2819.11|2806.11|2815.82|2802.82|30
1622024440000|2021-05-26 10:20:40|2837.83|2824.83|2838.65|2825.65|2838.65|2825.65|2837.83|2824.83|33
1622027760000|2021-05-26 11:16:00|2819.16|2806.16|2816.88|2803.88|2819.22|2806.22|2816.25|2803.25|34
1622024450000|2021-05-26 10:20:50|2838.68|2825.68|2839.75|2826.75|2839.75|2826.75|2838.14|2825.14|32
1622027770000|2021-05-26 11:16:10|2816.89|2803.89|2817.17|2804.17|2817.54|2804.54|2816.43|2803.43|35
1622024460000|2021-05-26 10:21:00|2839.76|2826.76|2841.46|2828.46|2842.31|2829.31|2839.76|2826.76|35
1622027780000|2021-05-26 11:16:20|2817.15|2804.15|2815.94|2802.94|2817.15|2804.15|2815.56|2802.56|32
1622024470000|2021-05-26 10:21:10|2841.44|2828.44|2839.05|2826.05|2841.44|2828.44|2838.81|2825.81|31
1622027790000|2021-05-26 11:16:30|2815.95|2802.95|2817.86|2804.86|2818.89|2805.89|2815.95|2802.95|32
1622024480000|2021-05-26 10:21:20|2838.97|2825.97|2840.29|2827.29|2840.35|2827.35|2838.96|2825.96|35
1622027800000|2021-05-26 11:16:40|2817.79|2804.79|2816.37|2803.37|2818.54|2805.54|2816.37|2803.37|36
1622027810000|2021-05-26 11:16:50|2816.23|2803.23|2815.15|2802.15|2817.18|2804.18|2815.15|2802.15|39
1622024490000|2021-05-26 10:21:30|2840.31|2827.31|2841.09|2828.09|2841.09|2828.09|2840.26|2827.26|35
1622027820000|2021-05-26 11:17:00|2814.78|2801.78|2815.08|2802.08|2817.61|2804.61|2814.78|2801.78|36
1622027830000|2021-05-26 11:17:10|2815.6|2802.6|2817.35|2804.35|2818.23|2805.23|2815.6|2802.6|35
1622024500000|2021-05-26 10:21:40|2841.07|2828.07|2838.84|2825.84|2841.25|2828.25|2837.99|2824.99|37
1622027840000|2021-05-26 11:17:20|2817.45|2804.45|2817.37|2804.37|2817.53|2804.53|2817.21|2804.21|26
1622024510000|2021-05-26 10:21:50|2838.42|2825.42|2835.38|2822.38|2838.42|2825.42|2835.38|2822.38|37
1622027850000|2021-05-26 11:17:30|2817.68|2804.68|2817.29|2804.29|2817.68|2804.68|2817.13|2804.13|28
1622027860000|2021-05-26 11:17:40|2817.37|2804.37|2817.11|2804.11|2817.46|2804.46|2816.94|2803.94|30
1622024520000|2021-05-26 10:22:00|2835.29|2822.29|2835.87|2822.87|2836.37|2823.37|2835.21|2822.21|35
1622027870000|2021-05-26 11:17:50|2816.94|2803.94|2815.34|2802.34|2817.07|2804.07|2815.32|2802.32|26
1622024530000|2021-05-26 10:22:10|2835.45|2822.45|2837.09|2824.09|2837.1|2824.1|2835.43|2822.43|32
1622027880000|2021-05-26 11:18:00|2815.27|2802.27|2815.66|2802.66|2815.94|2802.94|2815.16|2802.16|25
1622027890000|2021-05-26 11:18:10|2815.67|2802.67|2815.96|2802.96|2817.79|2804.79|2815.67|2802.67|33
1622024540000|2021-05-26 10:22:20|2837.14|2824.14|2832.03|2819.03|2837.69|2824.69|2831.49|2818.49|35
1622027900000|2021-05-26 11:18:20|2815.76|2802.76|2816.71|2803.71|2817.49|2804.49|2815.72|2802.72|33
1622024550000|2021-05-26 10:22:30|2829.88|2816.88|2829.53|2816.53|2830.39|2817.39|2827.91|2814.91|40
1622027910000|2021-05-26 11:18:30|2816.69|2803.69|2817.44|2804.44|2817.6|2804.6|2816.67|2803.67|28
1622024560000|2021-05-26 10:22:40|2829.52|2816.52|2829.51|2816.51|2829.95|2816.95|2829.35|2816.35|25
1622027920000|2021-05-26 11:18:40|2817.45|2804.45|2818|2805|2818.05|2805.05|2817.33|2804.33|31
1622027930000|2021-05-26 11:18:50|2818.01|2805.01|2816.38|2803.38|2818.14|2805.14|2816.38|2803.38|24
1622024570000|2021-05-26 10:22:50|2829.5|2816.5|2828.25|2815.25|2829.6|2816.6|2827.85|2814.85|31
1622027940000|2021-05-26 11:19:00|2816.39|2803.39|2814.96|2801.96|2816.4|2803.4|2814.88|2801.88|28
1622024580000|2021-05-26 10:23:00|2828.23|2815.23|2824.21|2811.21|2828.29|2815.29|2824.21|2811.21|32
1622027950000|2021-05-26 11:19:10|2815.09|2802.09|2817.24|2804.24|2817.29|2804.29|2815.09|2802.09|27
1622027960000|2021-05-26 11:19:20|2817.22|2804.22|2814.59|2801.59|2817.28|2804.28|2814.58|2801.58|35
1622024590000|2021-05-26 10:23:10|2824.11|2811.11|2821.4|2808.4|2824.71|2811.71|2820.99|2807.99|39
1622027970000|2021-05-26 11:19:30|2814.61|2801.61|2815.07|2802.07|2815.79|2802.79|2814.61|2801.61|33
1622027980000|2021-05-26 11:19:40|2814.7|2801.7|2815.21|2802.21|2815.78|2802.78|2814.4|2801.4|34
1622024600000|2021-05-26 10:23:20|2821.32|2808.32|2820.81|2807.81|2821.4|2808.4|2820.67|2807.67|28
1622027990000|2021-05-26 11:19:50|2815.29|2802.29|2816.58|2803.58|2816.78|2803.78|2815.23|2802.23|31
1622028000000|2021-05-26 11:20:00|2816.67|2803.67|2816.99|2803.99|2816.99|2803.99|2815.76|2802.76|30
1622024610000|2021-05-26 10:23:30|2820.8|2807.8|2819.73|2806.73|2820.91|2807.91|2819.73|2806.73|28
1622028010000|2021-05-26 11:20:10|2817.02|2804.02|2817.39|2804.39|2817.39|2804.39|2817|2804|15
1622024620000|2021-05-26 10:23:40|2819.55|2806.55|2820.63|2807.63|2820.9|2807.9|2819.36|2806.36|29
1622028020000|2021-05-26 11:20:20|2817.43|2804.43|2816.67|2803.67|2817.86|2804.86|2816.67|2803.67|28
1622028030000|2021-05-26 11:20:30|2816.64|2803.64|2816.33|2803.33|2816.64|2803.64|2816.29|2803.29|19
1622024630000|2021-05-26 10:23:50|2820.4|2807.4|2819.99|2806.99|2821.34|2808.34|2819.99|2806.99|33
1622028040000|2021-05-26 11:20:40|2816.34|2803.34|2817.37|2804.37|2817.43|2804.43|2816.34|2803.34|25
1622024640000|2021-05-26 10:24:00|2820|2807|2817.85|2804.85|2820|2807|2817.27|2804.27|32
1622028050000|2021-05-26 11:20:50|2817.41|2804.41|2817.38|2804.38|2819.54|2806.54|2817|2804|35
1622028060000|2021-05-26 11:21:00|2817.06|2804.06|2817.31|2804.31|2817.89|2804.89|2816.81|2803.81|31
1622024650000|2021-05-26 10:24:10|2817.89|2804.89|2822.81|2809.81|2822.81|2809.81|2817.86|2804.86|37
1622028070000|2021-05-26 11:21:10|2817.13|2804.13|2818.04|2805.04|2818.22|2805.22|2817.07|2804.07|26
1622028080000|2021-05-26 11:21:20|2817.99|2804.99|2816.97|2803.97|2818.06|2805.06|2816.76|2803.76|27
1622024660000|2021-05-26 10:24:20|2824.31|2811.31|2824.76|2811.76|2824.76|2811.76|2822.32|2809.32|34
1622028090000|2021-05-26 11:21:30|2816.96|2803.96|2816.32|2803.32|2817.2|2804.2|2816.03|2803.03|35
1622028100000|2021-05-26 11:21:40|2816.31|2803.31|2816.22|2803.22|2816.32|2803.32|2816.02|2803.02|22
1622024670000|2021-05-26 10:24:30|2824.94|2811.94|2825.28|2812.28|2826.91|2813.91|2824.94|2811.94|31
1622028110000|2021-05-26 11:21:50|2816.23|2803.23|2816.62|2803.62|2816.7|2803.7|2816.23|2803.23|14
1622028120000|2021-05-26 11:22:00|2816.64|2803.64|2817.37|2804.37|2817.68|2804.68|2816.64|2803.64|23
1622024680000|2021-05-26 10:24:40|2825.25|2812.25|2825.61|2812.61|2826.52|2813.52|2825.16|2812.16|31
1622028130000|2021-05-26 11:22:10|2817.32|2804.32|2817.75|2804.75|2817.75|2804.75|2816.87|2803.87|33
1622028140000|2021-05-26 11:22:20|2817.78|2804.78|2816.96|2803.96|2817.81|2804.81|2816.95|2803.95|28
1622024690000|2021-05-26 10:24:50|2825.57|2812.57|2822.51|2809.51|2826.25|2813.25|2822.51|2809.51|34
1622028150000|2021-05-26 11:22:30|2816.86|2803.86|2817.14|2804.14|2817.79|2804.79|2816.86|2803.86|23
1622028160000|2021-05-26 11:22:40|2817.15|2804.15|2816.7|2803.7|2817.15|2804.15|2816.62|2803.62|29
1622024700000|2021-05-26 10:25:00|2822.07|2809.07|2824.94|2811.94|2825.17|2812.17|2821.99|2808.99|30
1622028170000|2021-05-26 11:22:50|2816.66|2803.66|2817.23|2804.23|2817.23|2804.23|2816.57|2803.57|29
1622028180000|2021-05-26 11:23:00|2817.9|2804.9|2818.82|2805.82|2819|2806|2817.87|2804.87|35
1622024710000|2021-05-26 10:25:10|2824.88|2811.88|2824.27|2811.27|2825.4|2812.4|2823.45|2810.45|36
1622028190000|2021-05-26 11:23:10|2818.73|2805.73|2818.65|2805.65|2818.98|2805.98|2818.41|2805.41|26
1622028200000|2021-05-26 11:23:20|2818.71|2805.71|2817.91|2804.91|2818.94|2805.94|2817.91|2804.91|34
1622024720000|2021-05-26 10:25:20|2823.56|2810.56|2820.3|2807.3|2823.56|2810.56|2819.97|2806.97|36
1622028210000|2021-05-26 11:23:30|2818.02|2805.02|2817.14|2804.14|2818.02|2805.02|2817.13|2804.13|30
1622028220000|2021-05-26 11:23:40|2816.94|2803.94|2817.76|2804.76|2817.76|2804.76|2816.57|2803.57|31
1622028230000|2021-05-26 11:23:50|2818.52|2805.52|2817.43|2804.43|2818.76|2805.76|2817.43|2804.43|34
1622024730000|2021-05-26 10:25:30|2820.39|2807.39|2820.02|2807.02|2820.61|2807.61|2819.4|2806.4|33
1622028240000|2021-05-26 11:24:00|2817.39|2804.39|2817.08|2804.08|2818.36|2805.36|2817.04|2804.04|28
1622028250000|2021-05-26 11:24:10|2817.05|2804.05|2815.36|2802.36|2817.05|2804.05|2815.36|2802.36|28
1622024740000|2021-05-26 10:25:40|2820.03|2807.03|2820.12|2807.12|2820.35|2807.35|2819.98|2806.98|33
1622028260000|2021-05-26 11:24:20|2815.34|2802.34|2814.99|2801.99|2815.4|2802.4|2814.95|2801.95|28
1622028270000|2021-05-26 11:24:30|2814.98|2801.98|2811.91|2798.91|2814.98|2801.98|2811.91|2798.91|33
1622024750000|2021-05-26 10:25:50|2820.09|2807.09|2820.83|2807.83|2821.54|2808.54|2819.92|2806.92|29
1622028280000|2021-05-26 11:24:40|2811.82|2798.82|2810.31|2797.31|2811.84|2798.84|2810.31|2797.31|32
1622028290000|2021-05-26 11:24:50|2810.34|2797.34|2810.46|2797.46|2810.51|2797.51|2810.14|2797.14|27
1622024760000|2021-05-26 10:26:00|2820.66|2807.66|2819.99|2806.99|2821.05|2808.05|2819.99|2806.99|30
1622028300000|2021-05-26 11:25:00|2810.47|2797.47|2811.67|2798.67|2812.67|2799.67|2810.19|2797.19|38
1622028310000|2021-05-26 11:25:10|2811.64|2798.64|2811.77|2798.77|2812.29|2799.29|2811.64|2798.64|30
1622024770000|2021-05-26 10:26:10|2820.08|2807.08|2818.96|2805.96|2820.09|2807.09|2817.93|2804.93|31
1622028320000|2021-05-26 11:25:20|2811.71|2798.71|2813.8|2800.8|2814.07|2801.07|2811.7|2798.7|31
1622024780000|2021-05-26 10:26:20|2819.38|2806.38|2818.24|2805.24|2819.83|2806.83|2818.24|2805.24|34
1622028330000|2021-05-26 11:25:30|2813.63|2800.63|2814.28|2801.28|2814.75|2801.75|2813.63|2800.63|34
1622024790000|2021-05-26 10:26:30|2818.2|2805.2|2817.81|2804.81|2818.44|2805.44|2817.8|2804.8|27
1622028340000|2021-05-26 11:25:40|2814.35|2801.35|2814.64|2801.64|2814.64|2801.64|2814.05|2801.05|27
1622028350000|2021-05-26 11:25:50|2814.67|2801.67|2818.31|2805.31|2818.47|2805.47|2814.67|2801.67|32
1622024800000|2021-05-26 10:26:40|2817.76|2804.76|2816.67|2803.67|2817.76|2804.76|2816.52|2803.52|17
1622028360000|2021-05-26 11:26:00|2816.99|2803.99|2819.53|2806.53|2819.58|2806.58|2816.4|2803.4|33
1622028370000|2021-05-26 11:26:10|2819.4|2806.4|2818.44|2805.44|2819.69|2806.69|2818.44|2805.44|25
1622024810000|2021-05-26 10:26:50|2816.66|2803.66|2805.17|2792.17|2816.66|2803.66|2804.8|2791.8|39
1622028380000|2021-05-26 11:26:20|2818.41|2805.41|2818.05|2805.05|2818.77|2805.77|2817.67|2804.67|36
1622024820000|2021-05-26 10:27:00|2805.27|2792.27|2806.97|2793.97|2806.97|2793.97|2803.82|2790.82|40
1622028390000|2021-05-26 11:26:30|2817.94|2804.94|2819.37|2806.37|2820.08|2807.08|2817.92|2804.92|35
1622028400000|2021-05-26 11:26:40|2819.1|2806.1|2819.32|2806.32|2819.32|2806.32|2818.79|2805.79|26
1622024830000|2021-05-26 10:27:10|2807.03|2794.03|2805.56|2792.56|2807.77|2794.77|2805.56|2792.56|36
1622028410000|2021-05-26 11:26:50|2819.43|2806.43|2819.73|2806.73|2820.94|2807.94|2819.41|2806.41|32
1622024840000|2021-05-26 10:27:20|2805.81|2792.81|2809.11|2796.11|2809.14|2796.14|2805.79|2792.79|28
1622028420000|2021-05-26 11:27:00|2819.81|2806.81|2820.69|2807.69|2821.53|2808.53|2819.48|2806.48|31
1622024850000|2021-05-26 10:27:30|2809.14|2796.14|2807.96|2794.96|2809.41|2796.41|2807.96|2794.96|34
1622028430000|2021-05-26 11:27:10|2820.74|2807.74|2820.4|2807.4|2821.5|2808.5|2819.7|2806.7|35
1622024860000|2021-05-26 10:27:40|2807.39|2794.39|2806.41|2793.41|2807.59|2794.59|2806.19|2793.19|32
1622028440000|2021-05-26 11:27:20|2820.67|2807.67|2821.24|2808.24|2821.24|2808.24|2820.54|2807.54|30
1622024870000|2021-05-26 10:27:50|2806.44|2793.44|2806.21|2793.21|2806.96|2793.96|2805.84|2792.84|37
1622028450000|2021-05-26 11:27:30|2821.2|2808.2|2821.96|2808.96|2821.99|2808.99|2820.88|2807.88|28
1622024880000|2021-05-26 10:28:00|2806.22|2793.22|2805.66|2792.66|2806.66|2793.66|2805.28|2792.28|33
1622028460000|2021-05-26 11:27:40|2822.24|2809.24|2821.55|2808.55|2822.24|2809.24|2821.55|2808.55|29
1622028470000|2021-05-26 11:27:50|2821.57|2808.57|2819.15|2806.15|2821.6|2808.6|2819.15|2806.15|35
1622024890000|2021-05-26 10:28:10|2805.29|2792.29|2794.58|2781.58|2805.29|2792.29|2794.58|2781.58|40
1622028480000|2021-05-26 11:28:00|2819.18|2806.18|2816.2|2803.2|2819.19|2806.19|2816.2|2803.2|30
1622024900000|2021-05-26 10:28:20|2794.14|2781.14|2797.68|2784.68|2800.02|2787.02|2793.69|2780.69|39
1622028490000|2021-05-26 11:28:10|2816.16|2803.16|2814.27|2801.27|2816.33|2803.33|2814.03|2801.03|30
1622024910000|2021-05-26 10:28:30|2797.63|2784.63|2794.08|2781.08|2797.63|2784.63|2792.34|2779.34|40
1622028500000|2021-05-26 11:28:20|2814.13|2801.13|2814.44|2801.44|2814.95|2801.95|2813.83|2800.83|28
1622024920000|2021-05-26 10:28:40|2794.84|2781.84|2801.45|2788.45|2802.98|2789.98|2794.58|2781.58|38
1622024930000|2021-05-26 10:28:50|2801.15|2788.15|2791.21|2778.21|2801.15|2788.15|2790.9|2777.9|38
1622028510000|2021-05-26 11:28:30|2814.72|2801.72|2814.64|2801.64|2814.72|2801.72|2813.18|2800.18|35
1622028520000|2021-05-26 11:28:40|2814.71|2801.71|2814.58|2801.58|2816.25|2803.25|2814.58|2801.58|29
1622024940000|2021-05-26 10:29:00|2790.89|2777.89|2792.16|2779.16|2792.39|2779.39|2789.48|2776.48|35
1622028530000|2021-05-26 11:28:50|2814.51|2801.51|2815.41|2802.41|2815.8|2802.8|2814.38|2801.38|27
1622028540000|2021-05-26 11:29:00|2815.44|2802.44|2819.11|2806.11|2819.2|2806.2|2815.44|2802.44|31
1622024950000|2021-05-26 10:29:10|2792.25|2779.25|2793.12|2780.12|2793.68|2780.68|2792.03|2779.03|38
1622028550000|2021-05-26 11:29:10|2819.42|2806.42|2819.54|2806.54|2819.91|2806.91|2818.24|2805.24|36
1622024960000|2021-05-26 10:29:20|2793.11|2780.11|2793.12|2780.12|2794.16|2781.16|2792.08|2779.08|39
1622024970000|2021-05-26 10:29:30|2793.06|2780.06|2791.48|2778.48|2794.32|2781.32|2790.99|2777.99|29
1622024980000|2021-05-26 10:29:40|2791.73|2778.73|2792.8|2779.8|2793.26|2780.26|2791.72|2778.72|38
1622028560000|2021-05-26 11:29:20|2819.45|2806.45|2818.75|2805.75|2819.97|2806.97|2818.5|2805.5|23
1622024990000|2021-05-26 10:29:50|2792.73|2779.73|2792.88|2779.88|2793.1|2780.1|2792.48|2779.48|27
1622025000000|2021-05-26 10:30:00|2792.84|2779.84|2793.97|2780.97|2793.97|2780.97|2792.84|2779.84|28
1622028570000|2021-05-26 11:29:30|2819.09|2806.09|2819.75|2806.75|2820.03|2807.03|2819|2806|28
1622025010000|2021-05-26 10:30:10|2794|2781|2797.64|2784.64|2798.1|2785.1|2794|2781|34
1622028580000|2021-05-26 11:29:40|2819.73|2806.73|2821.43|2808.43|2821.43|2808.43|2819.73|2806.73|20
1622025020000|2021-05-26 10:30:20|2797.57|2784.57|2801.3|2788.3|2801.3|2788.3|2797.33|2784.33|31
1622028590000|2021-05-26 11:29:50|2821.62|2808.62|2821.53|2808.53|2821.7|2808.7|2821.44|2808.44|13
1622025030000|2021-05-26 10:30:30|2801.51|2788.51|2801.39|2788.39|2801.69|2788.69|2800.09|2787.09|33
1622028600000|2021-05-26 11:30:00|2821.5|2808.5|2821.65|2808.65|2821.67|2808.67|2821.45|2808.45|14
1622028610000|2021-05-26 11:30:10|2821.81|2808.81|2821.86|2808.86|2822.01|2809.01|2821.81|2808.81|16
1622025040000|2021-05-26 10:30:40|2801.72|2788.72|2801.3|2788.3|2801.81|2788.81|2800.87|2787.87|32
1622028620000|2021-05-26 11:30:20|2821.87|2808.87|2820.26|2807.26|2821.87|2808.87|2819.99|2806.99|17
1622028630000|2021-05-26 11:30:30|2820.34|2807.34|2819.11|2806.11|2820.49|2807.49|2819.11|2806.11|24
1622025050000|2021-05-26 10:30:50|2801.39|2788.39|2802.23|2789.23|2802.27|2789.27|2800.51|2787.51|34
1622028640000|2021-05-26 11:30:40|2819.03|2806.03|2818.79|2805.79|2819.03|2806.03|2817.26|2804.26|35
1622028650000|2021-05-26 11:30:50|2818.86|2805.86|2819.46|2806.46|2819.68|2806.68|2818.86|2805.86|22
1622025060000|2021-05-26 10:31:00|2802.12|2789.12|2802.04|2789.04|2802.37|2789.37|2801.45|2788.45|26
1622028660000|2021-05-26 11:31:00|2819.47|2806.47|2818.25|2805.25|2819.47|2806.47|2818.25|2805.25|24
1622025070000|2021-05-26 10:31:10|2802.03|2789.03|2804.06|2791.06|2804.17|2791.17|2801.89|2788.89|20
1622028670000|2021-05-26 11:31:10|2818.21|2805.21|2816.58|2803.58|2818.21|2805.21|2816.05|2803.05|33
1622025080000|2021-05-26 10:31:20|2804.07|2791.07|2800.88|2787.88|2804.32|2791.32|2800.88|2787.88|32
1622028680000|2021-05-26 11:31:20|2816.57|2803.57|2816.23|2803.23|2816.57|2803.57|2815.77|2802.77|25
1622025090000|2021-05-26 10:31:30|2800.85|2787.85|2803.25|2790.25|2803.36|2790.36|2800.85|2787.85|32
1622028690000|2021-05-26 11:31:30|2816.25|2803.25|2816.14|2803.14|2816.81|2803.81|2815.83|2802.83|29
1622028700000|2021-05-26 11:31:40|2816.09|2803.09|2816.06|2803.06|2816.14|2803.14|2816.03|2803.03|23
1622025100000|2021-05-26 10:31:40|2803.73|2790.73|2804.98|2791.98|2804.98|2791.98|2803.36|2790.36|33
1622028710000|2021-05-26 11:31:50|2816.07|2803.07|2817.25|2804.25|2817.36|2804.36|2816.07|2803.07|20
1622028720000|2021-05-26 11:32:00|2817.02|2804.02|2816.19|2803.19|2817.33|2804.33|2816.19|2803.19|24
1622025110000|2021-05-26 10:31:50|2804.93|2791.93|2804.56|2791.56|2804.93|2791.93|2804.36|2791.36|19
1622028730000|2021-05-26 11:32:10|2816.16|2803.16|2816.82|2803.82|2816.82|2803.82|2816.12|2803.12|29
1622028740000|2021-05-26 11:32:20|2816.92|2803.92|2820.65|2807.65|2820.65|2807.65|2816.92|2803.92|34
1622025120000|2021-05-26 10:32:00|2804.61|2791.61|2807.75|2794.75|2807.77|2794.77|2804.61|2791.61|31
1622028750000|2021-05-26 11:32:30|2820.77|2807.77|2819.33|2806.33|2821.07|2808.07|2819.04|2806.04|32
1622028760000|2021-05-26 11:32:40|2819.41|2806.41|2819.71|2806.71|2820.09|2807.09|2818.8|2805.8|28
1622025130000|2021-05-26 10:32:10|2807.5|2794.5|2803.24|2790.24|2807.96|2794.96|2802.98|2789.98|34
1622028770000|2021-05-26 11:32:50|2819.87|2806.87|2820.6|2807.6|2821.44|2808.44|2819.6|2806.6|37
1622025140000|2021-05-26 10:32:20|2803.19|2790.19|2803.14|2790.14|2803.52|2790.52|2803.08|2790.08|29
1622028780000|2021-05-26 11:33:00|2820.61|2807.61|2820.79|2807.79|2820.79|2807.79|2819.45|2806.45|28
1622025150000|2021-05-26 10:32:30|2803.13|2790.13|2803.27|2790.27|2803.46|2790.46|2803.13|2790.13|22
1622028790000|2021-05-26 11:33:10|2820.74|2807.74|2825.04|2812.04|2825.19|2812.19|2820.05|2807.05|33
1622028800000|2021-05-26 11:33:20|2825.14|2812.14|2826.22|2813.22|2826.79|2813.79|2825.14|2812.14|35
1622025160000|2021-05-26 10:32:40|2803.23|2790.23|2803.19|2790.19|2803.23|2790.23|2800.97|2787.97|34
1622028810000|2021-05-26 11:33:30|2826.02|2813.02|2825.93|2812.93|2826.48|2813.48|2825.9|2812.9|26
1622025170000|2021-05-26 10:32:50|2803.17|2790.17|2799.4|2786.4|2803.29|2790.29|2799.4|2786.4|32
1622028820000|2021-05-26 11:33:40|2825.89|2812.89|2826.2|2813.2|2826.2|2813.2|2825.61|2812.61|30
1622028830000|2021-05-26 11:33:50|2826.26|2813.26|2824.07|2811.07|2826.26|2813.26|2823.45|2810.45|39
1622025180000|2021-05-26 10:33:00|2799.41|2786.41|2800.52|2787.52|2800.52|2787.52|2799.41|2786.41|30
1622028840000|2021-05-26 11:34:00|2824.18|2811.18|2827.11|2814.11|2827.11|2814.11|2824.15|2811.15|31
1622028850000|2021-05-26 11:34:10|2827.14|2814.14|2826.4|2813.4|2827.58|2814.58|2826.11|2813.11|22
1622025190000|2021-05-26 10:33:10|2800.32|2787.32|2801.25|2788.25|2802.53|2789.53|2800.15|2787.15|35
1622028860000|2021-05-26 11:34:20|2826.63|2813.63|2827.33|2814.33|2827.33|2814.33|2826.29|2813.29|31
1622025200000|2021-05-26 10:33:20|2801.36|2788.36|2797.95|2784.95|2801.36|2788.36|2797.95|2784.95|30
1622028870000|2021-05-26 11:34:30|2827.54|2814.54|2827.8|2814.8|2827.81|2814.81|2827.54|2814.54|29
1622025210000|2021-05-26 10:33:30|2797.67|2784.67|2795.93|2782.93|2797.67|2784.67|2795.78|2782.78|26
1622028880000|2021-05-26 11:34:40|2827.78|2814.78|2827.42|2814.42|2828.02|2815.02|2827.38|2814.38|29
1622025220000|2021-05-26 10:33:40|2795.51|2782.51|2791.53|2778.53|2795.51|2782.51|2791.47|2778.47|39
1622028890000|2021-05-26 11:34:50|2827.46|2814.46|2827.05|2814.05|2827.52|2814.52|2826.44|2813.44|27
1622025230000|2021-05-26 10:33:50|2792.13|2779.13|2788.5|2775.5|2792.13|2779.13|2787.77|2774.77|36
1622025240000|2021-05-26 10:34:00|2788.45|2775.45|2787.67|2774.67|2788.54|2775.54|2787.65|2774.65|29
1622028900000|2021-05-26 11:35:00|2826.99|2813.99|2826.84|2813.84|2827.11|2814.11|2826.48|2813.48|34
1622025250000|2021-05-26 10:34:10|2787.63|2774.63|2788.31|2775.31|2788.38|2775.38|2787.5|2774.5|33
1622028910000|2021-05-26 11:35:10|2827|2814|2827.09|2814.09|2827.33|2814.33|2826.97|2813.97|18
1622025260000|2021-05-26 10:34:20|2788.43|2775.43|2790.71|2777.71|2792.14|2779.14|2788.43|2775.43|34
1622028920000|2021-05-26 11:35:20|2827.12|2814.12|2826.87|2813.87|2827.49|2814.49|2826.56|2813.56|28
1622025270000|2021-05-26 10:34:30|2790.85|2777.85|2790.06|2777.06|2790.85|2777.85|2789.91|2776.91|34
1622028930000|2021-05-26 11:35:30|2826.85|2813.85|2826.93|2813.93|2827.25|2814.25|2826.85|2813.85|31
1622025280000|2021-05-26 10:34:40|2790.24|2777.24|2791.45|2778.45|2791.46|2778.46|2789.64|2776.64|37
1622028940000|2021-05-26 11:35:40|2826.89|2813.89|2825.87|2812.87|2827.44|2814.44|2825.87|2812.87|29
1622025290000|2021-05-26 10:34:50|2791.43|2778.43|2790.6|2777.6|2791.48|2778.48|2789.92|2776.92|35
1622028950000|2021-05-26 11:35:50|2825.81|2812.81|2825.46|2812.46|2826.74|2813.74|2825.31|2812.31|32
1622025300000|2021-05-26 10:35:00|2790.63|2777.63|2791.84|2778.84|2791.84|2778.84|2790.04|2777.04|35
1622028960000|2021-05-26 11:36:00|2825.42|2812.42|2825.91|2812.91|2825.91|2812.91|2824.99|2811.99|18
1622025310000|2021-05-26 10:35:10|2792.53|2779.53|2794.58|2781.58|2794.77|2781.77|2792.53|2779.53|31
1622028970000|2021-05-26 11:36:10|2826.28|2813.28|2828.21|2815.21|2828.25|2815.25|2826.28|2813.28|34
1622025320000|2021-05-26 10:35:20|2794.65|2781.65|2798.42|2785.42|2798.85|2785.85|2794.65|2781.65|31
1622028980000|2021-05-26 11:36:20|2828.28|2815.28|2828.96|2815.96|2828.96|2815.96|2828.28|2815.28|11
1622025330000|2021-05-26 10:35:30|2797.46|2784.46|2797.63|2784.63|2798.46|2785.46|2796.44|2783.44|36
1622028990000|2021-05-26 11:36:30|2828.76|2815.76|2829.81|2816.81|2829.81|2816.81|2828.55|2815.55|28
1622025340000|2021-05-26 10:35:40|2798.11|2785.11|2798.08|2785.08|2798.77|2785.77|2797.46|2784.46|32
1622029000000|2021-05-26 11:36:40|2828.61|2815.61|2829.88|2816.88|2829.97|2816.97|2827.87|2814.87|28
1622029010000|2021-05-26 11:36:50|2830.07|2817.07|2829.92|2816.92|2830.15|2817.15|2829.92|2816.92|10
1622025350000|2021-05-26 10:35:50|2798.33|2785.33|2799.09|2786.09|2799.67|2786.67|2798.24|2785.24|32
1622029020000|2021-05-26 11:37:00|2829.42|2816.42|2827.73|2814.73|2829.42|2816.42|2827.73|2814.73|23
1622025360000|2021-05-26 10:36:00|2799.64|2786.64|2802.5|2789.5|2802.5|2789.5|2799.64|2786.64|26
1622029030000|2021-05-26 11:37:10|2827.81|2814.81|2828.2|2815.2|2828.26|2815.26|2827.37|2814.37|34
1622029040000|2021-05-26 11:37:20|2828.27|2815.27|2830.09|2817.09|2830.11|2817.11|2828.27|2815.27|32
1622025370000|2021-05-26 10:36:10|2802.57|2789.57|2805.45|2792.45|2805.45|2792.45|2802.16|2789.16|30
1622029050000|2021-05-26 11:37:30|2830.01|2817.01|2830.78|2817.78|2830.78|2817.78|2829.99|2816.99|16
1622029060000|2021-05-26 11:37:40|2830.68|2817.68|2830.84|2817.84|2831.05|2818.05|2830.68|2817.68|12
1622025380000|2021-05-26 10:36:20|2805.39|2792.39|2805.08|2792.08|2805.39|2792.39|2802.76|2789.76|35
1622029070000|2021-05-26 11:37:50|2831.12|2818.12|2830.91|2817.91|2831.63|2818.63|2830.53|2817.53|32
1622029080000|2021-05-26 11:38:00|2830.88|2817.88|2832.06|2819.06|2832.19|2819.19|2830.68|2817.68|28
1622025390000|2021-05-26 10:36:30|2805.15|2792.15|2803.52|2790.52|2805.26|2792.26|2803.44|2790.44|36
1622029090000|2021-05-26 11:38:10|2832.11|2819.11|2834.12|2821.12|2834.12|2821.12|2832.11|2819.11|32
1622025400000|2021-05-26 10:36:40|2803.37|2790.37|2805.6|2792.6|2805.6|2792.6|2803.27|2790.27|35
1622029100000|2021-05-26 11:38:20|2834.13|2821.13|2835.11|2822.11|2835.11|2822.11|2833.52|2820.52|24
1622025410000|2021-05-26 10:36:50|2805.44|2792.44|2805.28|2792.28|2807.45|2794.45|2805.28|2792.28|36
1622029110000|2021-05-26 11:38:30|2835.16|2822.16|2837.61|2824.61|2837.62|2824.62|2834.7|2821.7|39
1622025420000|2021-05-26 10:37:00|2805.3|2792.3|2802.17|2789.17|2806.27|2793.27|2801.97|2788.97|35
1622029120000|2021-05-26 11:38:40|2837.6|2824.6|2836.53|2823.53|2837.6|2824.6|2836.41|2823.41|36
1622025430000|2021-05-26 10:37:10|2801.89|2788.89|2804.05|2791.05|2804.05|2791.05|2801.76|2788.76|33
1622029130000|2021-05-26 11:38:50|2836.39|2823.39|2836.42|2823.42|2836.71|2823.71|2834.97|2821.97|34
1622025440000|2021-05-26 10:37:20|2804.11|2791.11|2806.59|2793.59|2806.9|2793.9|2804.09|2791.09|24
1622029140000|2021-05-26 11:39:00|2836.63|2823.63|2836.31|2823.31|2837.21|2824.21|2836.27|2823.27|32
1622025450000|2021-05-26 10:37:30|2806.66|2793.66|2806.4|2793.4|2807.08|2794.08|2805.53|2792.53|26
1622029150000|2021-05-26 11:39:10|2836.27|2823.27|2835.96|2822.96|2836.69|2823.69|2835.1|2822.1|30
1622025460000|2021-05-26 10:37:40|2806.35|2793.35|2805.97|2792.97|2807.69|2794.69|2805.97|2792.97|23
1622029160000|2021-05-26 11:39:20|2835.97|2822.97|2836.06|2823.06|2836.22|2823.22|2835.66|2822.66|32
1622029170000|2021-05-26 11:39:30|2836.13|2823.13|2834.61|2821.61|2836.35|2823.35|2834.08|2821.08|34
1622025470000|2021-05-26 10:37:50|2806.05|2793.05|2807.44|2794.44|2807.72|2794.72|2806.05|2793.05|35
1622029180000|2021-05-26 11:39:40|2834.6|2821.6|2835.09|2822.09|2835.68|2822.68|2834.42|2821.42|23
1622025480000|2021-05-26 10:38:00|2807.42|2794.42|2808.4|2795.4|2808.45|2795.45|2807.32|2794.32|24
1622029190000|2021-05-26 11:39:50|2835.13|2822.13|2835.14|2822.14|2835.51|2822.51|2835.09|2822.09|22
1622025490000|2021-05-26 10:38:10|2808.42|2795.42|2807.27|2794.27|2808.42|2795.42|2806.48|2793.48|33
1622029200000|2021-05-26 11:40:00|2835.1|2822.1|2832.95|2819.95|2835.1|2822.1|2832.95|2819.95|19
1622025500000|2021-05-26 10:38:20|2807.26|2794.26|2803.95|2790.95|2807.26|2794.26|2803.95|2790.95|31
1622029210000|2021-05-26 11:40:10|2832.77|2819.77|2829.84|2816.84|2832.77|2819.77|2829.76|2816.76|33
1622025510000|2021-05-26 10:38:30|2803.93|2790.93|2797.34|2784.34|2804.15|2791.15|2797.07|2784.07|38
1622029220000|2021-05-26 11:40:20|2829.78|2816.78|2829.87|2816.87|2830.4|2817.4|2829.78|2816.78|22
1622029230000|2021-05-26 11:40:30|2829.92|2816.92|2828.81|2815.81|2829.93|2816.93|2828.19|2815.19|29
1622025520000|2021-05-26 10:38:40|2796.1|2783.1|2797.2|2784.2|2797.89|2784.89|2795.45|2782.45|39
1622029240000|2021-05-26 11:40:40|2828.79|2815.79|2829.55|2816.55|2829.55|2816.55|2828.79|2815.79|19
1622025530000|2021-05-26 10:38:50|2797.12|2784.12|2794.9|2781.9|2797.83|2784.83|2794.84|2781.84|33
1622029250000|2021-05-26 11:40:50|2829.38|2816.38|2829.3|2816.3|2830.79|2817.79|2829.3|2816.3|29
1622025540000|2021-05-26 10:39:00|2795.03|2782.03|2795.98|2782.98|2797.26|2784.26|2795.03|2782.03|35
1622029260000|2021-05-26 11:41:00|2829.37|2816.37|2829.23|2816.23|2829.75|2816.75|2829.23|2816.23|19
1622029270000|2021-05-26 11:41:10|2829.04|2816.04|2829.69|2816.69|2829.69|2816.69|2828.87|2815.87|26
1622025550000|2021-05-26 10:39:10|2796.16|2783.16|2795.49|2782.49|2796.18|2783.18|2795.26|2782.26|31
1622029280000|2021-05-26 11:41:20|2829.73|2816.73|2829.17|2816.17|2830.47|2817.47|2829.17|2816.17|23
1622029290000|2021-05-26 11:41:30|2829.33|2816.33|2829.22|2816.22|2829.35|2816.35|2828.83|2815.83|23
1622025560000|2021-05-26 10:39:20|2795.44|2782.44|2796.73|2783.73|2796.96|2783.96|2794.89|2781.89|28
1622029300000|2021-05-26 11:41:40|2829.23|2816.23|2830.02|2817.02|2830.16|2817.16|2829.11|2816.11|25
1622029310000|2021-05-26 11:41:50|2830.01|2817.01|2829.69|2816.69|2830.01|2817.01|2829|2816|26
1622025570000|2021-05-26 10:39:30|2796.78|2783.78|2796.01|2783.01|2797.23|2784.23|2795.75|2782.75|34
1622029320000|2021-05-26 11:42:00|2829.67|2816.67|2829.38|2816.38|2829.74|2816.74|2829.25|2816.25|25
1622025580000|2021-05-26 10:39:40|2795.83|2782.83|2797.02|2784.02|2797.02|2784.02|2795.83|2782.83|35
1622029330000|2021-05-26 11:42:10|2829.36|2816.36|2826.88|2813.88|2829.36|2816.36|2826.62|2813.62|31
1622025590000|2021-05-26 10:39:50|2796.62|2783.62|2799.13|2786.13|2799.57|2786.57|2796.52|2783.52|27
1622029340000|2021-05-26 11:42:20|2826.96|2813.96|2825.4|2812.4|2826.96|2813.96|2825.21|2812.21|25
1622025600000|2021-05-26 10:40:00|2799.03|2786.03|2801.77|2788.77|2801.95|2788.95|2798.72|2785.72|39
1622029350000|2021-05-26 11:42:30|2825.44|2812.44|2828.24|2815.24|2828.49|2815.49|2825.44|2812.44|36
1622025610000|2021-05-26 10:40:10|2801.78|2788.78|2798.9|2785.9|2802.17|2789.17|2798.86|2785.86|36
1622029360000|2021-05-26 11:42:40|2828.25|2815.25|2826.24|2813.24|2828.28|2815.28|2826.24|2813.24|26
1622025620000|2021-05-26 10:40:20|2798.93|2785.93|2800.08|2787.08|2800.55|2787.55|2798.93|2785.93|25
1622029370000|2021-05-26 11:42:50|2825.89|2812.89|2825.3|2812.3|2825.91|2812.91|2824.92|2811.92|30
1622025630000|2021-05-26 10:40:30|2799.61|2786.61|2800.36|2787.36|2801.83|2788.83|2799.61|2786.61|28
1622029380000|2021-05-26 11:43:00|2825.45|2812.45|2822.62|2809.62|2825.93|2812.93|2822.62|2809.62|36
1622025640000|2021-05-26 10:40:40|2800.35|2787.35|2802.61|2789.61|2802.65|2789.65|2799.91|2786.91|26
1622029390000|2021-05-26 11:43:10|2822.6|2809.6|2821.88|2808.88|2822.81|2809.81|2821.88|2808.88|36
1622025650000|2021-05-26 10:40:50|2802.27|2789.27|2802.51|2789.51|2803.44|2790.44|2801.99|2788.99|31
1622029400000|2021-05-26 11:43:20|2821.85|2808.85|2821.49|2808.49|2821.94|2808.94|2821.02|2808.02|26
1622025660000|2021-05-26 10:41:00|2802.15|2789.15|2803.05|2790.05|2803.05|2790.05|2801.15|2788.15|35
1622029410000|2021-05-26 11:43:30|2821.46|2808.46|2821.68|2808.68|2821.79|2808.79|2821.45|2808.45|29
1622025670000|2021-05-26 10:41:10|2802.79|2789.79|2802.69|2789.69|2803.31|2790.31|2802.17|2789.17|33
1622029420000|2021-05-26 11:43:40|2821.92|2808.92|2820.47|2807.47|2822.3|2809.3|2820.3|2807.3|27
1622029430000|2021-05-26 11:43:50|2820.44|2807.44|2821.16|2808.16|2821.18|2808.18|2820.44|2807.44|30
1622025680000|2021-05-26 10:41:20|2802.7|2789.7|2801.15|2788.15|2804.35|2791.35|2800.97|2787.97|34
1622029440000|2021-05-26 11:44:00|2821.17|2808.17|2823.45|2810.45|2823.47|2810.47|2821|2808|29
1622025690000|2021-05-26 10:41:30|2801.07|2788.07|2803.24|2790.24|2803.29|2790.29|2801.07|2788.07|32
1622029450000|2021-05-26 11:44:10|2823.47|2810.47|2826.24|2813.24|2827.58|2814.58|2823.44|2810.44|35
1622025700000|2021-05-26 10:41:40|2803.28|2790.28|2803.08|2790.08|2803.31|2790.31|2803.07|2790.07|16
1622029460000|2021-05-26 11:44:20|2826.29|2813.29|2828.42|2815.42|2828.65|2815.65|2826.06|2813.06|33
1622025710000|2021-05-26 10:41:50|2803.07|2790.07|2802.39|2789.39|2803.07|2790.07|2801.39|2788.39|34
1622029470000|2021-05-26 11:44:30|2828.33|2815.33|2826.18|2813.18|2828.83|2815.83|2826.18|2813.18|29
1622025720000|2021-05-26 10:42:00|2802.4|2789.4|2805.73|2792.73|2805.73|2792.73|2802.4|2789.4|31
1622029480000|2021-05-26 11:44:40|2826.17|2813.17|2824.41|2811.41|2826.73|2813.73|2824.4|2811.4|33
1622029490000|2021-05-26 11:44:50|2824.38|2811.38|2826.45|2813.45|2826.45|2813.45|2824.38|2811.38|32
1622025730000|2021-05-26 10:42:10|2805.62|2792.62|2804.27|2791.27|2805.86|2792.86|2804.25|2791.25|26
1622029500000|2021-05-26 11:45:00|2826.47|2813.47|2827.98|2814.98|2828.42|2815.42|2826.47|2813.47|26
1622029510000|2021-05-26 11:45:10|2828.18|2815.18|2828.99|2815.99|2829.2|2816.2|2828.18|2815.18|18
1622025740000|2021-05-26 10:42:20|2805.21|2792.21|2805.64|2792.64|2805.92|2792.92|2803.33|2790.33|31
1622029520000|2021-05-26 11:45:20|2828.91|2815.91|2829.27|2816.27|2829.29|2816.29|2828.47|2815.47|18
1622029530000|2021-05-26 11:45:30|2828.66|2815.66|2829.43|2816.43|2829.43|2816.43|2828.41|2815.41|25
1622025750000|2021-05-26 10:42:30|2805.54|2792.54|2806.94|2793.94|2806.94|2793.94|2805.04|2792.04|27
1622029540000|2021-05-26 11:45:40|2829.44|2816.44|2829.35|2816.35|2829.65|2816.65|2829.35|2816.35|19
1622029550000|2021-05-26 11:45:50|2829.31|2816.31|2829.44|2816.44|2830.01|2817.01|2829.31|2816.31|37
1622025760000|2021-05-26 10:42:40|2806.93|2793.93|2806.96|2793.96|2807.11|2794.11|2806.86|2793.86|31
1622029560000|2021-05-26 11:46:00|2829.49|2816.49|2829.38|2816.38|2829.86|2816.86|2829.36|2816.36|25
1622029570000|2021-05-26 11:46:10|2829.37|2816.37|2827.32|2814.32|2829.61|2816.61|2827.12|2814.12|37
1622025770000|2021-05-26 10:42:50|2806.98|2793.98|2806.88|2793.88|2807.01|2794.01|2806.58|2793.58|12
1622029580000|2021-05-26 11:46:20|2827.31|2814.31|2826.78|2813.78|2827.41|2814.41|2825.46|2812.46|33
1622029590000|2021-05-26 11:46:30|2826.84|2813.84|2825.93|2812.93|2827.31|2814.31|2825.92|2812.92|31
1622025780000|2021-05-26 10:43:00|2806.89|2793.89|2806.4|2793.4|2806.97|2793.97|2805.82|2792.82|25
1622029600000|2021-05-26 11:46:40|2825.9|2812.9|2824.17|2811.17|2825.9|2812.9|2824.17|2811.17|32
1622025790000|2021-05-26 10:43:10|2806.38|2793.38|2803.5|2790.5|2806.38|2793.38|2803.38|2790.38|36
1622029610000|2021-05-26 11:46:50|2824.19|2811.19|2823.7|2810.7|2824.19|2811.19|2822.89|2809.89|30
1622029620000|2021-05-26 11:47:00|2823.71|2810.71|2823.8|2810.8|2823.92|2810.92|2823.71|2810.71|16
1622025800000|2021-05-26 10:43:20|2803.52|2790.52|2806.08|2793.08|2806.16|2793.16|2803.43|2790.43|29
1622029630000|2021-05-26 11:47:10|2823.53|2810.53|2822.97|2809.97|2823.53|2810.53|2822.8|2809.8|31
1622025810000|2021-05-26 10:43:30|2806.22|2793.22|2806.82|2793.82|2806.82|2793.82|2805.52|2792.52|34
1622029640000|2021-05-26 11:47:20|2822.89|2809.89|2821.64|2808.64|2823.37|2810.37|2821.61|2808.61|23
1622029650000|2021-05-26 11:47:30|2821.61|2808.61|2821.07|2808.07|2821.76|2808.76|2820.97|2807.97|28
1622025820000|2021-05-26 10:43:40|2806.8|2793.8|2806.93|2793.93|2807|2794|2806.62|2793.62|26
1622029660000|2021-05-26 11:47:40|2821.06|2808.06|2820.47|2807.47|2821.06|2808.06|2819.92|2806.92|31
1622029670000|2021-05-26 11:47:50|2820.49|2807.49|2819.62|2806.62|2820.54|2807.54|2819.48|2806.48|29
1622025830000|2021-05-26 10:43:50|2807.02|2794.02|2807.9|2794.9|2808.13|2795.13|2806.86|2793.86|24
1622029680000|2021-05-26 11:48:00|2819.68|2806.68|2818.92|2805.92|2820.07|2807.07|2818.77|2805.77|24
1622025840000|2021-05-26 10:44:00|2808.06|2795.06|2808.42|2795.42|2809.28|2796.28|2808.02|2795.02|25
1622029690000|2021-05-26 11:48:10|2818.68|2805.68|2820.31|2807.31|2820.55|2807.55|2818.66|2805.66|30
1622025850000|2021-05-26 10:44:10|2808.41|2795.41|2805.37|2792.37|2808.98|2795.98|2805.37|2792.37|30
1622029700000|2021-05-26 11:48:20|2820.76|2807.76|2820.38|2807.38|2821.62|2808.62|2820.38|2807.38|22
1622025860000|2021-05-26 10:44:20|2804.67|2791.67|2802.47|2789.47|2804.67|2791.67|2801.84|2788.84|34
1622029710000|2021-05-26 11:48:30|2820.41|2807.41|2820.49|2807.49|2820.67|2807.67|2820.15|2807.15|25
1622029720000|2021-05-26 11:48:40|2820.37|2807.37|2820.46|2807.46|2821.12|2808.12|2820.37|2807.37|15
1622025870000|2021-05-26 10:44:30|2802.45|2789.45|2806.53|2793.53|2806.55|2793.55|2802.21|2789.21|33
1622029730000|2021-05-26 11:48:50|2820.31|2807.31|2821.52|2808.52|2821.62|2808.62|2820.31|2807.31|16
1622029740000|2021-05-26 11:49:00|2821.38|2808.38|2821.88|2808.88|2822.14|2809.14|2821.38|2808.38|24
1622025880000|2021-05-26 10:44:40|2806.44|2793.44|2807.48|2794.48|2807.48|2794.48|2806.27|2793.27|30
1622029750000|2021-05-26 11:49:10|2821.89|2808.89|2823.33|2810.33|2823.77|2810.77|2821.67|2808.67|25
1622025890000|2021-05-26 10:44:50|2807.8|2794.8|2807.05|2794.05|2808.55|2795.55|2806.94|2793.94|38
1622029760000|2021-05-26 11:49:20|2823.34|2810.34|2821.82|2808.82|2824.19|2811.19|2821.82|2808.82|26
1622029770000|2021-05-26 11:49:30|2821.91|2808.91|2822.31|2809.31|2822.78|2809.78|2821.57|2808.57|17
1622025900000|2021-05-26 10:45:00|2806.98|2793.98|2809.28|2796.28|2809.39|2796.39|2806.96|2793.96|37
1622029780000|2021-05-26 11:49:40|2822.28|2809.28|2822.45|2809.45|2822.86|2809.86|2822.07|2809.07|23
1622025910000|2021-05-26 10:45:10|2809.3|2796.3|2811.23|2798.23|2811.47|2798.47|2809.01|2796.01|36
1622029790000|2021-05-26 11:49:50|2822.6|2809.6|2823.45|2810.45|2823.76|2810.76|2822.18|2809.18|14
1622025920000|2021-05-26 10:45:20|2811.4|2798.4|2814.5|2801.5|2814.5|2801.5|2811.4|2798.4|35
1622029800000|2021-05-26 11:50:00|2822.86|2809.86|2823|2810|2823|2810|2822.5|2809.5|20
1622025930000|2021-05-26 10:45:30|2814.52|2801.52|2814.96|2801.96|2814.96|2801.96|2814.26|2801.26|25
1622029810000|2021-05-26 11:50:10|2822.98|2809.98|2826.08|2813.08|2826.08|2813.08|2822.66|2809.66|25
1622025940000|2021-05-26 10:45:40|2815.04|2802.04|2814.09|2801.09|2815.46|2802.46|2814.03|2801.03|30
1622029820000|2021-05-26 11:50:20|2825.95|2812.95|2825.47|2812.47|2826.24|2813.24|2825.43|2812.43|18
1622025950000|2021-05-26 10:45:50|2814.15|2801.15|2814.48|2801.48|2814.48|2801.48|2813.62|2800.62|32
1622029830000|2021-05-26 11:50:30|2825.49|2812.49|2824.8|2811.8|2825.99|2812.99|2824.8|2811.8|23
1622029840000|2021-05-26 11:50:40|2824.68|2811.68|2823.91|2810.91|2824.88|2811.88|2823.91|2810.91|24
1622025960000|2021-05-26 10:46:00|2814.37|2801.37|2814.57|2801.57|2814.97|2801.97|2814.09|2801.09|32
1622029850000|2021-05-26 11:50:50|2824|2811|2822.63|2809.63|2824.59|2811.59|2822.62|2809.62|19
1622025970000|2021-05-26 10:46:10|2814.54|2801.54|2816.27|2803.27|2816.48|2803.48|2814.54|2801.54|35
1622029860000|2021-05-26 11:51:00|2822.64|2809.64|2822.73|2809.73|2822.74|2809.74|2821.81|2808.81|19
1622025980000|2021-05-26 10:46:20|2816.53|2803.53|2816.83|2803.83|2818.26|2805.26|2816.24|2803.24|34
1622029870000|2021-05-26 11:51:10|2822.67|2809.67|2821.96|2808.96|2823.42|2810.42|2821.8|2808.8|35
1622025990000|2021-05-26 10:46:30|2816.85|2803.85|2817.61|2804.61|2817.61|2804.61|2816.79|2803.79|32
1622029880000|2021-05-26 11:51:20|2821.97|2808.97|2821.13|2808.13|2822.61|2809.61|2821.13|2808.13|22
1622029890000|2021-05-26 11:51:30|2821.15|2808.15|2821.43|2808.43|2821.87|2808.87|2821.15|2808.15|26
1622026000000|2021-05-26 10:46:40|2817.54|2804.54|2818.51|2805.51|2819.43|2806.43|2817.53|2804.53|29
1622029900000|2021-05-26 11:51:40|2821.46|2808.46|2820.7|2807.7|2821.65|2808.65|2820.67|2807.67|18
1622026010000|2021-05-26 10:46:50|2818.42|2805.42|2817.24|2804.24|2818.71|2805.71|2816.99|2803.99|32
1622029910000|2021-05-26 11:51:50|2820.67|2807.67|2820.37|2807.37|2820.69|2807.69|2820.37|2807.37|17
1622026020000|2021-05-26 10:47:00|2816.31|2803.31|2818.59|2805.59|2818.71|2805.71|2816.31|2803.31|37
1622029920000|2021-05-26 11:52:00|2820.42|2807.42|2820.75|2807.75|2820.9|2807.9|2820.42|2807.42|30
1622029930000|2021-05-26 11:52:10|2820.74|2807.74|2821.05|2808.05|2822.77|2809.77|2820.74|2807.74|29
1622026030000|2021-05-26 10:47:10|2818.6|2805.6|2817.29|2804.29|2818.84|2805.84|2816.94|2803.94|34
1622029940000|2021-05-26 11:52:20|2821.09|2808.09|2820.36|2807.36|2821.09|2808.09|2820.24|2807.24|20
1622026040000|2021-05-26 10:47:20|2817.2|2804.2|2818.68|2805.68|2818.96|2805.96|2817.2|2804.2|33
1622029950000|2021-05-26 11:52:30|2820.25|2807.25|2820.35|2807.35|2820.5|2807.5|2820.2|2807.2|12
1622026050000|2021-05-26 10:47:30|2818.65|2805.65|2819.13|2806.13|2819.68|2806.68|2818.36|2805.36|34
1622029960000|2021-05-26 11:52:40|2820.34|2807.34|2819.74|2806.74|2820.34|2807.34|2819.5|2806.5|22
1622026060000|2021-05-26 10:47:40|2819.16|2806.16|2820.9|2807.9|2820.97|2807.97|2819.16|2806.16|29
1622029970000|2021-05-26 11:52:50|2819.72|2806.72|2820.67|2807.67|2820.71|2807.71|2819.6|2806.6|14
1622029980000|2021-05-26 11:53:00|2820.7|2807.7|2820.99|2807.99|2821.12|2808.12|2820.63|2807.63|16
1622026070000|2021-05-26 10:47:50|2821.51|2808.51|2822.22|2809.22|2822.37|2809.37|2820.45|2807.45|33
1622029990000|2021-05-26 11:53:10|2821|2808|2821.81|2808.81|2822.2|2809.2|2820.96|2807.96|26
1622030000000|2021-05-26 11:53:20|2821.97|2808.97|2824.94|2811.94|2826.04|2813.04|2821.97|2808.97|34
1622026080000|2021-05-26 10:48:00|2821.78|2808.78|2823.16|2810.16|2823.16|2810.16|2821.78|2808.78|25
1622030010000|2021-05-26 11:53:30|2824.65|2811.65|2821.94|2808.94|2825.01|2812.01|2821.94|2808.94|37
1622030020000|2021-05-26 11:53:40|2821.79|2808.79|2824.32|2811.32|2825.51|2812.51|2821.79|2808.79|29
1622026090000|2021-05-26 10:48:10|2823.2|2810.2|2820.34|2807.34|2823.76|2810.76|2820.34|2807.34|36
1622030030000|2021-05-26 11:53:50|2824.34|2811.34|2824.7|2811.7|2825.58|2812.58|2823.96|2810.96|35
1622030040000|2021-05-26 11:54:00|2824.3|2811.3|2824.81|2811.81|2825.18|2812.18|2822.84|2809.84|38
1622026100000|2021-05-26 10:48:20|2820.52|2807.52|2818.93|2805.93|2820.52|2807.52|2818.87|2805.87|30
1622030050000|2021-05-26 11:54:10|2825.08|2812.08|2827.87|2814.87|2827.94|2814.94|2823.9|2810.9|24
1622030060000|2021-05-26 11:54:20|2827.93|2814.93|2828.04|2815.04|2828.08|2815.08|2827.86|2814.86|22
1622026110000|2021-05-26 10:48:30|2818.95|2805.95|2815.08|2802.08|2818.99|2805.99|2814.8|2801.8|39
1622030070000|2021-05-26 11:54:30|2828|2815|2825.81|2812.81|2828|2815|2825.76|2812.76|32
1622026120000|2021-05-26 10:48:40|2815.11|2802.11|2814.97|2801.97|2816.11|2803.11|2814.97|2801.97|36
1622030080000|2021-05-26 11:54:40|2826|2813|2826.55|2813.55|2826.58|2813.58|2825.65|2812.65|25
1622026130000|2021-05-26 10:48:50|2814.98|2801.98|2811.76|2798.76|2814.98|2801.98|2811.22|2798.22|35
1622030090000|2021-05-26 11:54:50|2826.51|2813.51|2825.99|2812.99|2826.57|2813.57|2825.98|2812.98|22
1622026140000|2021-05-26 10:49:00|2811.68|2798.68|2815.5|2802.5|2815.5|2802.5|2811.41|2798.41|36
1622030100000|2021-05-26 11:55:00|2825.98|2812.98|2826.51|2813.51|2826.52|2813.52|2825.86|2812.86|14
1622026150000|2021-05-26 10:49:10|2815.68|2802.68|2815.11|2802.11|2816.97|2803.97|2814.69|2801.69|36
1622030110000|2021-05-26 11:55:10|2826.49|2813.49|2826.47|2813.47|2826.71|2813.71|2826.38|2813.38|28
1622026160000|2021-05-26 10:49:20|2815.14|2802.14|2814.3|2801.3|2815.23|2802.23|2814.3|2801.3|29
1622030120000|2021-05-26 11:55:20|2826.48|2813.48|2826.66|2813.66|2826.69|2813.69|2826.41|2813.41|14
1622026170000|2021-05-26 10:49:30|2814.26|2801.26|2811.8|2798.8|2814.26|2801.26|2811.39|2798.39|38
1622030130000|2021-05-26 11:55:30|2826.67|2813.67|2826.8|2813.8|2826.91|2813.91|2826.6|2813.6|24
1622026180000|2021-05-26 10:49:40|2811.81|2798.81|2813.38|2800.38|2813.38|2800.38|2811.81|2798.81|37
1622030140000|2021-05-26 11:55:40|2826.82|2813.82|2826.49|2813.49|2826.82|2813.82|2826.39|2813.39|21
1622026190000|2021-05-26 10:49:50|2813.87|2800.87|2813.73|2800.73|2815.48|2802.48|2813.73|2800.73|33
1622030150000|2021-05-26 11:55:50|2826.5|2813.5|2825.92|2812.92|2826.56|2813.56|2825.92|2812.92|19
1622026200000|2021-05-26 10:50:00|2814.07|2801.07|2816.94|2803.94|2818.19|2805.19|2814.07|2801.07|38
1622030160000|2021-05-26 11:56:00|2825.91|2812.91|2825.43|2812.43|2826.05|2813.05|2825.43|2812.43|24
1622026210000|2021-05-26 10:50:10|2816.96|2803.96|2816.05|2803.05|2817.97|2804.97|2814.9|2801.9|37
1622030170000|2021-05-26 11:56:10|2825.39|2812.39|2824.91|2811.91|2825.42|2812.42|2824.91|2811.91|13
1622026220000|2021-05-26 10:50:20|2815.87|2802.87|2816.57|2803.57|2817.23|2804.23|2815.87|2802.87|34
1622030180000|2021-05-26 11:56:20|2824.9|2811.9|2825.29|2812.29|2825.29|2812.29|2824.66|2811.66|17
1622026230000|2021-05-26 10:50:30|2816.61|2803.61|2815.73|2802.73|2817.37|2804.37|2815.73|2802.73|32
1622030190000|2021-05-26 11:56:30|2825.3|2812.3|2827.72|2814.72|2827.74|2814.74|2825.19|2812.19|30
1622026240000|2021-05-26 10:50:40|2815.68|2802.68|2816.51|2803.51|2817.41|2804.41|2815.68|2802.68|34
1622030200000|2021-05-26 11:56:40|2827.73|2814.73|2829.58|2816.58|2830.43|2817.43|2827.73|2814.73|27
1622030210000|2021-05-26 11:56:50|2829.59|2816.59|2831.9|2818.9|2832.02|2819.02|2828.06|2815.06|32
1622026250000|2021-05-26 10:50:50|2816.49|2803.49|2817.7|2804.7|2817.91|2804.91|2816.18|2803.18|34
1622030220000|2021-05-26 11:57:00|2831.88|2818.88|2836.9|2823.9|2837.24|2824.24|2831.88|2818.88|37
1622026260000|2021-05-26 10:51:00|2817.38|2804.38|2818.17|2805.17|2818.17|2805.17|2817.16|2804.16|25
1622030230000|2021-05-26 11:57:10|2836.6|2823.6|2836.49|2823.49|2837.48|2824.48|2836.35|2823.35|39
1622026270000|2021-05-26 10:51:10|2818.1|2805.1|2818.1|2805.1|2818.16|2805.16|2817.42|2804.42|32
1622030240000|2021-05-26 11:57:20|2836.52|2823.52|2840.29|2827.29|2840.29|2827.29|2836.21|2823.21|33
1622026280000|2021-05-26 10:51:20|2818.08|2805.08|2817.91|2804.91|2818.33|2805.33|2817.88|2804.88|27
1622030250000|2021-05-26 11:57:30|2840.36|2827.36|2848.23|2835.23|2848.69|2835.69|2838.97|2825.97|38
1622026290000|2021-05-26 10:51:30|2817.96|2804.96|2818.24|2805.24|2818.24|2805.24|2817.61|2804.61|20
1622030260000|2021-05-26 11:57:40|2847.95|2834.95|2846.61|2833.61|2847.95|2834.95|2846.47|2833.47|37
1622030270000|2021-05-26 11:57:50|2846.38|2833.38|2843.37|2830.37|2846.41|2833.41|2842.96|2829.96|35
1622026300000|2021-05-26 10:51:40|2818.31|2805.31|2820.11|2807.11|2820.33|2807.33|2818.31|2805.31|34
1622030280000|2021-05-26 11:58:00|2843.57|2830.57|2845.92|2832.92|2845.92|2832.92|2843.01|2830.01|35
1622030290000|2021-05-26 11:58:10|2846.01|2833.01|2847.08|2834.08|2847.68|2834.68|2845.87|2832.87|33
1622026310000|2021-05-26 10:51:50|2820.1|2807.1|2820.58|2807.58|2820.59|2807.59|2818.43|2805.43|36
1622030300000|2021-05-26 11:58:20|2846.91|2833.91|2846.64|2833.64|2847.25|2834.25|2845.89|2832.89|35
1622026320000|2021-05-26 10:52:00|2820.72|2807.72|2821.24|2808.24|2821.49|2808.49|2820.18|2807.18|25
1622030310000|2021-05-26 11:58:30|2846.56|2833.56|2848.67|2835.67|2848.94|2835.94|2846.32|2833.32|32
1622030320000|2021-05-26 11:58:40|2848.55|2835.55|2848.91|2835.91|2849.99|2836.99|2848|2835|37
1622026330000|2021-05-26 10:52:10|2821.13|2808.13|2820.38|2807.38|2821.13|2808.13|2819.14|2806.14|35
1622030330000|2021-05-26 11:58:50|2848.89|2835.89|2848.56|2835.56|2850.06|2837.06|2848.56|2835.56|33
1622030340000|2021-05-26 11:59:00|2848.68|2835.68|2848.94|2835.94|2849.2|2836.2|2848.03|2835.03|36
1622026340000|2021-05-26 10:52:20|2820.27|2807.27|2821.08|2808.08|2821.76|2808.76|2819.45|2806.45|33
1622030350000|2021-05-26 11:59:10|2848.97|2835.97|2849.63|2836.63|2849.63|2836.63|2848.25|2835.25|27
1622030360000|2021-05-26 11:59:20|2849.46|2836.46|2850.44|2837.44|2850.65|2837.65|2849.46|2836.46|20
1622026350000|2021-05-26 10:52:30|2821.15|2808.15|2820.98|2807.98|2821.69|2808.69|2820.98|2807.98|33
1622030370000|2021-05-26 11:59:30|2850.45|2837.45|2848.27|2835.27|2850.45|2837.45|2848.24|2835.24|33
1622030380000|2021-05-26 11:59:40|2848.24|2835.24|2843.38|2830.38|2848.42|2835.42|2843.38|2830.38|30
1622026360000|2021-05-26 10:52:40|2821.04|2808.04|2821.11|2808.11|2821.4|2808.4|2819.38|2806.38|39
1622030390000|2021-05-26 11:59:50|2843.3|2830.3|2842.19|2829.19|2843.3|2830.3|2841.68|2828.68|32
1622026370000|2021-05-26 10:52:50|2821.35|2808.35|2821.83|2808.83|2821.84|2808.84|2820.8|2807.8|27
1622030400000|2021-05-26 12:00:00|2842.2|2829.2|2844.51|2831.51|2844.51|2831.51|2842.2|2829.2|29
1622030410000|2021-05-26 12:00:10|2844.55|2831.55|2843.98|2830.98|2846.41|2833.41|2843.98|2830.98|35
1622026380000|2021-05-26 10:53:00|2821.84|2808.84|2822.39|2809.39|2822.39|2809.39|2821.83|2808.83|15
1622030420000|2021-05-26 12:00:20|2843.99|2830.99|2846.63|2833.63|2846.63|2833.63|2843.99|2830.99|35
1622030430000|2021-05-26 12:00:30|2846.64|2833.64|2847.07|2834.07|2848.18|2835.18|2845.81|2832.81|38
1622026390000|2021-05-26 10:53:10|2822.19|2809.19|2820.9|2807.9|2822.19|2809.19|2820.4|2807.4|34
1622030440000|2021-05-26 12:00:40|2847.05|2834.05|2848.62|2835.62|2848.62|2835.62|2845.64|2832.64|31
1622026400000|2021-05-26 10:53:20|2820.92|2807.92|2821.52|2808.52|2821.54|2808.54|2820.92|2807.92|29
1622030450000|2021-05-26 12:00:50|2848.25|2835.25|2845.58|2832.58|2848.26|2835.26|2845.07|2832.07|34
1622026410000|2021-05-26 10:53:30|2821.54|2808.54|2821.43|2808.43|2821.56|2808.56|2821.04|2808.04|30
1622030460000|2021-05-26 12:01:00|2844.6|2831.6|2842.33|2829.33|2844.78|2831.78|2842.33|2829.33|34
1622026420000|2021-05-26 10:53:40|2821.46|2808.46|2819.49|2806.49|2821.59|2808.59|2819.26|2806.26|30
1622030470000|2021-05-26 12:01:10|2842.04|2829.04|2837.53|2824.53|2842.04|2829.04|2837.53|2824.53|36
1622026430000|2021-05-26 10:53:50|2819.42|2806.42|2818.53|2805.53|2819.42|2806.42|2817.92|2804.92|36
1622030480000|2021-05-26 12:01:20|2837.63|2824.63|2836.4|2823.4|2837.67|2824.67|2836.1|2823.1|36
1622030490000|2021-05-26 12:01:30|2836.36|2823.36|2838.11|2825.11|2838.11|2825.11|2835.98|2822.98|30
1622026440000|2021-05-26 10:54:00|2818.63|2805.63|2818.12|2805.12|2819.02|2806.02|2818|2805|34
1622030500000|2021-05-26 12:01:40|2838.12|2825.12|2836.5|2823.5|2838.12|2825.12|2836.5|2823.5|25
1622026450000|2021-05-26 10:54:10|2818.08|2805.08|2818.33|2805.33|2818.42|2805.42|2817.94|2804.94|26
1622030510000|2021-05-26 12:01:50|2836.38|2823.38|2836.3|2823.3|2836.45|2823.45|2836.29|2823.29|18
1622026460000|2021-05-26 10:54:20|2818.48|2805.48|2818.84|2805.84|2818.94|2805.94|2817.88|2804.88|31
1622030520000|2021-05-26 12:02:00|2836.35|2823.35|2838.56|2825.56|2838.72|2825.72|2836.21|2823.21|31
1622030530000|2021-05-26 12:02:10|2838.41|2825.41|2837.18|2824.18|2838.41|2825.41|2836.69|2823.69|35
1622026470000|2021-05-26 10:54:30|2818.82|2805.82|2819.37|2806.37|2819.39|2806.39|2817.91|2804.91|33
1622030540000|2021-05-26 12:02:20|2836.47|2823.47|2836.37|2823.37|2837.27|2824.27|2836.37|2823.37|22
1622026480000|2021-05-26 10:54:40|2819.2|2806.2|2819.03|2806.03|2819.2|2806.2|2818.29|2805.29|33
1622030550000|2021-05-26 12:02:30|2836.7|2823.7|2833.31|2820.31|2836.7|2823.7|2833.31|2820.31|34
1622030560000|2021-05-26 12:02:40|2833.25|2820.25|2834.02|2821.02|2834.52|2821.52|2833.22|2820.22|36
1622026490000|2021-05-26 10:54:50|2819.22|2806.22|2816.86|2803.86|2819.22|2806.22|2816.86|2803.86|38
1622030570000|2021-05-26 12:02:50|2833.94|2820.94|2836.61|2823.61|2836.66|2823.66|2833.83|2820.83|33
1622026500000|2021-05-26 10:55:00|2816.87|2803.87|2818.73|2805.73|2818.74|2805.74|2816.87|2803.87|31
1622030580000|2021-05-26 12:03:00|2836.88|2823.88|2840.07|2827.07|2840.07|2827.07|2836.64|2823.64|39
1622026510000|2021-05-26 10:55:10|2818.66|2805.66|2819.47|2806.47|2819.47|2806.47|2817.02|2804.02|37
1622030590000|2021-05-26 12:03:10|2840.28|2827.28|2841.72|2828.72|2842.79|2829.79|2840.28|2827.28|37
1622030600000|2021-05-26 12:03:20|2841.71|2828.71|2838.12|2825.12|2841.77|2828.77|2838.04|2825.04|37
1622026520000|2021-05-26 10:55:20|2819.58|2806.58|2819.99|2806.99|2820.15|2807.15|2819.55|2806.55|36
1622030610000|2021-05-26 12:03:30|2838.17|2825.17|2838.32|2825.32|2839.39|2826.39|2838.17|2825.17|30
1622026530000|2021-05-26 10:55:30|2820.02|2807.02|2819.68|2806.68|2820.08|2807.08|2819.17|2806.17|39
1622030620000|2021-05-26 12:03:40|2838.28|2825.28|2838.97|2825.97|2840.43|2827.43|2838.28|2825.28|31
1622030630000|2021-05-26 12:03:50|2838.96|2825.96|2838.56|2825.56|2839.1|2826.1|2838.53|2825.53|26
1622026540000|2021-05-26 10:55:40|2819.75|2806.75|2820.84|2807.84|2820.91|2807.91|2819.75|2806.75|26
1622030640000|2021-05-26 12:04:00|2838.54|2825.54|2841.82|2828.82|2841.82|2828.82|2838.54|2825.54|33
1622026550000|2021-05-26 10:55:50|2820.85|2807.85|2820.35|2807.35|2821|2808|2820.35|2807.35|21
1622030650000|2021-05-26 12:04:10|2841.83|2828.83|2840.46|2827.46|2842.9|2829.9|2840.46|2827.46|32
1622026560000|2021-05-26 10:56:00|2820.32|2807.32|2820.61|2807.61|2820.67|2807.67|2820.22|2807.22|26
1622030660000|2021-05-26 12:04:20|2840.56|2827.56|2839.75|2826.75|2842.44|2829.44|2839.18|2826.18|38
1622026570000|2021-05-26 10:56:10|2820.56|2807.56|2823.95|2810.95|2823.95|2810.95|2820.47|2807.47|31
1622030670000|2021-05-26 12:04:30|2839.79|2826.79|2840.17|2827.17|2841.38|2828.38|2839.72|2826.72|31
1622030680000|2021-05-26 12:04:40|2839.98|2826.98|2842.16|2829.16|2842.18|2829.18|2839.63|2826.63|23
1622026580000|2021-05-26 10:56:20|2823.96|2810.96|2824.42|2811.42|2824.56|2811.56|2823.61|2810.61|29
1622030690000|2021-05-26 12:04:50|2842.18|2829.18|2843.01|2830.01|2843.13|2830.13|2842.18|2829.18|32
1622026590000|2021-05-26 10:56:30|2824.46|2811.46|2825.46|2812.46|2825.46|2812.46|2824.37|2811.37|25
1622030700000|2021-05-26 12:05:00|2843.09|2830.09|2847.79|2834.79|2847.82|2834.82|2843.09|2830.09|38
1622030710000|2021-05-26 12:05:10|2847.68|2834.68|2845.17|2832.17|2848.37|2835.37|2845.1|2832.1|38
1622026600000|2021-05-26 10:56:40|2824.65|2811.65|2822.99|2809.99|2825.21|2812.21|2822.85|2809.85|37
1622030720000|2021-05-26 12:05:20|2845.27|2832.27|2846.9|2833.9|2846.91|2833.91|2845.24|2832.24|34
1622030730000|2021-05-26 12:05:30|2847.05|2834.05|2847.4|2834.4|2847.69|2834.69|2846.81|2833.81|30
1622030740000|2021-05-26 12:05:40|2847.45|2834.45|2847.78|2834.78|2848.17|2835.17|2847.07|2834.07|28
1622026610000|2021-05-26 10:56:50|2822.81|2809.81|2824.27|2811.27|2825.02|2812.02|2822.81|2809.81|35
1622030750000|2021-05-26 12:05:50|2847.79|2834.79|2848.48|2835.48|2849.88|2836.88|2847.79|2834.79|33
1622030760000|2021-05-26 12:06:00|2848.49|2835.49|2850.05|2837.05|2850.05|2837.05|2848.49|2835.49|34
1622026620000|2021-05-26 10:57:00|2823.98|2810.98|2824.9|2811.9|2825.24|2812.24|2823.78|2810.78|39
1622030770000|2021-05-26 12:06:10|2850.03|2837.03|2850.16|2837.16|2850.16|2837.16|2849.34|2836.34|23
1622030780000|2021-05-26 12:06:20|2850.23|2837.23|2850.5|2837.5|2850.5|2837.5|2850.05|2837.05|20
1622026630000|2021-05-26 10:57:10|2824.77|2811.77|2831.33|2818.33|2832.18|2819.18|2824.77|2811.77|39
1622030790000|2021-05-26 12:06:30|2850.72|2837.72|2851.7|2838.7|2852.19|2839.19|2850.64|2837.64|34
1622030800000|2021-05-26 12:06:40|2852.13|2839.13|2857.01|2844.01|2857.28|2844.28|2851.91|2838.91|32
1622026640000|2021-05-26 10:57:20|2830.31|2817.31|2830.58|2817.58|2831|2818|2829.9|2816.9|38
1622030810000|2021-05-26 12:06:50|2858.04|2845.04|2859|2846|2859.96|2846.96|2856.93|2843.93|30
1622030820000|2021-05-26 12:07:00|2858.96|2845.96|2862.57|2849.57|2863.55|2850.55|2858.91|2845.91|28
1622026650000|2021-05-26 10:57:30|2830.29|2817.29|2829.37|2816.37|2830.33|2817.33|2829.37|2816.37|39
1622030830000|2021-05-26 12:07:10|2862.89|2849.89|2860.4|2847.4|2862.89|2849.89|2859.75|2846.75|39
1622030840000|2021-05-26 12:07:20|2860.48|2847.48|2861.91|2848.91|2861.94|2848.94|2860.42|2847.42|24
1622026660000|2021-05-26 10:57:40|2829.39|2816.39|2829.4|2816.4|2830.19|2817.19|2828.34|2815.34|37
1622030850000|2021-05-26 12:07:30|2861.92|2848.92|2864.82|2851.82|2864.82|2851.82|2861.92|2848.92|31
1622026670000|2021-05-26 10:57:50|2829.78|2816.78|2827.11|2814.11|2829.78|2816.78|2827.11|2814.11|37
1622030860000|2021-05-26 12:07:40|2864.86|2851.86|2864.64|2851.64|2865.22|2852.22|2864.39|2851.39|25
1622030870000|2021-05-26 12:07:50|2865.02|2852.02|2870.03|2857.03|2870.03|2857.03|2865.02|2852.02|32
1622026680000|2021-05-26 10:58:00|2826.93|2813.93|2824.24|2811.24|2827.04|2814.04|2823.59|2810.59|35
1622030880000|2021-05-26 12:08:00|2870.42|2857.42|2866.32|2853.32|2871.1|2858.1|2866.32|2853.32|30
1622026690000|2021-05-26 10:58:10|2824.13|2811.13|2820.94|2807.94|2824.13|2811.13|2820.94|2807.94|34
1622030890000|2021-05-26 12:08:10|2866.83|2853.83|2869.54|2856.54|2869.62|2856.62|2865.63|2852.63|28
1622030900000|2021-05-26 12:08:20|2869.51|2856.51|2871.11|2858.11|2871.11|2858.11|2869.5|2856.5|27
1622030910000|2021-05-26 12:08:30|2871.36|2858.36|2872.69|2859.69|2873.55|2860.55|2870.97|2857.97|39
1622026700000|2021-05-26 10:58:20|2820.44|2807.44|2818.4|2805.4|2820.46|2807.46|2818.18|2805.18|32
1622030920000|2021-05-26 12:08:40|2872.24|2859.24|2872.91|2859.91|2875.22|2862.22|2871.91|2858.91|38
1622026710000|2021-05-26 10:58:30|2818.42|2805.42|2816.58|2803.58|2818.59|2805.59|2816.48|2803.48|25
1622030930000|2021-05-26 12:08:50|2873.6|2860.6|2872.61|2859.61|2873.7|2860.7|2872.27|2859.27|35
1622030940000|2021-05-26 12:09:00|2872.63|2859.63|2869.4|2856.4|2872.66|2859.66|2868.86|2855.86|39
1622026720000|2021-05-26 10:58:40|2816.59|2803.59|2819.07|2806.07|2819.07|2806.07|2816.51|2803.51|36
1622030950000|2021-05-26 12:09:10|2869.57|2856.57|2869.59|2856.59|2872.39|2859.39|2869.34|2856.34|38
1622026730000|2021-05-26 10:58:50|2819.08|2806.08|2819.36|2806.36|2819.36|2806.36|2817.26|2804.26|38
1622030960000|2021-05-26 12:09:20|2869.49|2856.49|2870.49|2857.49|2870.49|2857.49|2868.8|2855.8|32
1622026740000|2021-05-26 10:59:00|2819.57|2806.57|2822.79|2809.79|2822.79|2809.79|2819.55|2806.55|37
1622030970000|2021-05-26 12:09:30|2870.41|2857.41|2872.19|2859.19|2872.29|2859.29|2870.35|2857.35|34
1622026750000|2021-05-26 10:59:10|2823.02|2810.02|2822.78|2809.78|2823.79|2810.79|2822.59|2809.59|39
1622030980000|2021-05-26 12:09:40|2872.14|2859.14|2871.89|2858.89|2872.52|2859.52|2871.14|2858.14|25
1622026760000|2021-05-26 10:59:20|2824.01|2811.01|2823.95|2810.95|2824.8|2811.8|2822.87|2809.87|32
1622030990000|2021-05-26 12:09:50|2871.9|2858.9|2874.31|2861.31|2874.31|2861.31|2871.9|2858.9|22
1622026770000|2021-05-26 10:59:30|2823.58|2810.58|2823.72|2810.72|2824.6|2811.6|2823.58|2810.58|29
1622031000000|2021-05-26 12:10:00|2874.53|2861.53|2872.06|2859.06|2874.56|2861.56|2872.06|2859.06|31
1622026780000|2021-05-26 10:59:40|2823.42|2810.42|2823.61|2810.61|2824.2|2811.2|2822.52|2809.52|37
1622031010000|2021-05-26 12:10:10|2872.07|2859.07|2872.36|2859.36|2872.36|2859.36|2871|2858|26
1622026790000|2021-05-26 10:59:50|2823.44|2810.44|2831.62|2818.62|2831.62|2818.62|2822.61|2809.61|35
1622031020000|2021-05-26 12:10:20|2872.38|2859.38|2870.36|2857.36|2873.01|2860.01|2870.35|2857.35|28
1622026800000|2021-05-26 11:00:00|2831.81|2818.81|2833.09|2820.09|2833.71|2820.71|2830.33|2817.33|36
1622031030000|2021-05-26 12:10:30|2870.35|2857.35|2870.08|2857.08|2870.9|2857.9|2869.74|2856.74|31
1622026810000|2021-05-26 11:00:10|2833.18|2820.18|2833.34|2820.34|2834.23|2821.23|2833.18|2820.18|35
1622031040000|2021-05-26 12:10:40|2870.04|2857.04|2871.05|2858.05|2871.19|2858.19|2869.77|2856.77|34
1622031050000|2021-05-26 12:10:50|2871.04|2858.04|2871.43|2858.43|2872.35|2859.35|2871.01|2858.01|28
1622026820000|2021-05-26 11:00:20|2833.38|2820.38|2831.63|2818.63|2833.72|2820.72|2831.19|2818.19|36
1622031060000|2021-05-26 12:11:00|2871.41|2858.41|2871.97|2858.97|2872.28|2859.28|2870.95|2857.95|29
1622031070000|2021-05-26 12:11:10|2871.9|2858.9|2870.91|2857.91|2871.9|2858.9|2870.76|2857.76|24
1622026830000|2021-05-26 11:00:30|2831.59|2818.59|2830.56|2817.56|2831.67|2818.67|2829.19|2816.19|38
1622031080000|2021-05-26 12:11:20|2870.96|2857.96|2870.35|2857.35|2870.96|2857.96|2870.35|2857.35|20
1622031090000|2021-05-26 12:11:30|2870.45|2857.45|2869.82|2856.82|2870.5|2857.5|2869.81|2856.81|19
1622026840000|2021-05-26 11:00:40|2829.96|2816.96|2826|2813|2829.96|2816.96|2826|2813|36
1622031100000|2021-05-26 12:11:40|2869.83|2856.83|2869.65|2856.65|2869.87|2856.87|2869.6|2856.6|14
1622031110000|2021-05-26 12:11:50|2869.61|2856.61|2868.82|2855.82|2869.61|2856.61|2868.67|2855.67|35
1622026850000|2021-05-26 11:00:50|2825.94|2812.94|2824.13|2811.13|2826.01|2813.01|2823.98|2810.98|34
1622031120000|2021-05-26 12:12:00|2868.74|2855.74|2868.98|2855.98|2868.98|2855.98|2867.18|2854.18|31
1622031130000|2021-05-26 12:12:10|2869.05|2856.05|2869.59|2856.59|2871.13|2858.13|2869.05|2856.05|29
1622026860000|2021-05-26 11:01:00|2824.69|2811.69|2824.16|2811.16|2824.69|2811.69|2823.27|2810.27|37
1622031140000|2021-05-26 12:12:20|2869.55|2856.55|2869.59|2856.59|2869.98|2856.98|2868.8|2855.8|30
1622031150000|2021-05-26 12:12:30|2869.86|2856.86|2869.56|2856.56|2870.34|2857.34|2869.36|2856.36|28
1622026870000|2021-05-26 11:01:10|2824.17|2811.17|2822.88|2809.88|2824.26|2811.26|2822.86|2809.86|36
1622026880000|2021-05-26 11:01:20|2822.94|2809.94|2817.22|2804.22|2823.2|2810.2|2816.72|2803.72|36
1622031160000|2021-05-26 12:12:40|2869.62|2856.62|2871.53|2858.53|2871.93|2858.93|2869.42|2856.42|33
1622031170000|2021-05-26 12:12:50|2871.51|2858.51|2873.48|2860.48|2874.99|2861.99|2871.51|2858.51|33
1622026890000|2021-05-26 11:01:30|2817.26|2804.26|2815.55|2802.55|2818.65|2805.65|2815.45|2802.45|38
1622031180000|2021-05-26 12:13:00|2873.61|2860.61|2873.27|2860.27|2874.1|2861.1|2870.86|2857.86|37
1622031190000|2021-05-26 12:13:10|2873.31|2860.31|2871.72|2858.72|2873.38|2860.38|2871.17|2858.17|26
1622026900000|2021-05-26 11:01:40|2815.63|2802.63|2813.02|2800.02|2815.88|2802.88|2812.47|2799.47|37
1622031200000|2021-05-26 12:13:20|2871.7|2858.7|2871.75|2858.75|2871.85|2858.85|2870.67|2857.67|32
1622026910000|2021-05-26 11:01:50|2813.03|2800.03|2814.28|2801.28|2814.54|2801.54|2812.48|2799.48|36
1622031210000|2021-05-26 12:13:30|2871.76|2858.76|2871.07|2858.07|2871.87|2858.87|2870.49|2857.49|36
1622026920000|2021-05-26 11:02:00|2814.43|2801.43|2816.93|2803.93|2816.93|2803.93|2814.43|2801.43|29
1622031220000|2021-05-26 12:13:40|2871.09|2858.09|2872.53|2859.53|2872.62|2859.62|2871.09|2858.09|27
1622026930000|2021-05-26 11:02:10|2816.88|2803.88|2816.67|2803.67|2817.82|2804.82|2816.67|2803.67|30
1622031230000|2021-05-26 12:13:50|2872.5|2859.5|2873.47|2860.47|2873.47|2860.47|2872.1|2859.1|33
1622026940000|2021-05-26 11:02:20|2817.17|2804.17|2816.7|2803.7|2817.17|2804.17|2815.48|2802.48|35
1622031240000|2021-05-26 12:14:00|2873.77|2860.77|2871.24|2858.24|2874.1|2861.1|2871.24|2858.24|33
1622026950000|2021-05-26 11:02:30|2816.67|2803.67|2817.03|2804.03|2818.14|2805.14|2816.67|2803.67|37
1622031250000|2021-05-26 12:14:10|2871.16|2858.16|2871.48|2858.48|2871.48|2858.48|2871.03|2858.03|23
1622031260000|2021-05-26 12:14:20|2871.62|2858.62|2871.8|2858.8|2872.44|2859.44|2870.88|2857.88|34
1622026960000|2021-05-26 11:02:40|2816.8|2803.8|2818.31|2805.31|2818.35|2805.35|2816.58|2803.58|32
1622026970000|2021-05-26 11:02:50|2818.19|2805.19|2814.68|2801.68|2818.19|2805.19|2814.68|2801.68|28
1622031270000|2021-05-26 12:14:30|2872.07|2859.07|2872.54|2859.54|2872.6|2859.6|2871.85|2858.85|28
1622026980000|2021-05-26 11:03:00|2814.6|2801.6|2807.29|2794.29|2814.6|2801.6|2804.79|2791.79|40
1622031280000|2021-05-26 12:14:40|2872.64|2859.64|2873.33|2860.33|2873.33|2860.33|2871.69|2858.69|22
1622026990000|2021-05-26 11:03:10|2807.3|2794.3|2806.86|2793.86|2807.76|2794.76|2806.67|2793.67|38
1622031290000|2021-05-26 12:14:50|2873.32|2860.32|2874.23|2861.23|2874.65|2861.65|2872.59|2859.59|28
1622027000000|2021-05-26 11:03:20|2806.88|2793.88|2805.39|2792.39|2807.08|2794.08|2804.97|2791.97|39
1622031300000|2021-05-26 12:15:00|2874.22|2861.22|2872.04|2859.04|2874.56|2861.56|2872.02|2859.02|29
1622027010000|2021-05-26 11:03:30|2805.55|2792.55|2803.42|2790.42|2805.55|2792.55|2803.42|2790.42|39
1622031310000|2021-05-26 12:15:10|2871.96|2858.96|2873.1|2860.1|2873.1|2860.1|2871.41|2858.41|28
1622031320000|2021-05-26 12:15:20|2873.11|2860.11|2871.36|2858.36|2873.28|2860.28|2871.11|2858.11|34
1622027020000|2021-05-26 11:03:40|2803.44|2790.44|2803.65|2790.65|2803.76|2790.76|2802.96|2789.96|38
1622031330000|2021-05-26 12:15:30|2871.35|2858.35|2870.77|2857.77|2871.52|2858.52|2870.2|2857.2|26
1622031340000|2021-05-26 12:15:40|2870.6|2857.6|2871.53|2858.53|2871.91|2858.91|2870.6|2857.6|31
1622027030000|2021-05-26 11:03:50|2803.57|2790.57|2804.81|2791.81|2805.33|2792.33|2803.06|2790.06|36
1622031350000|2021-05-26 12:15:50|2871.55|2858.55|2869.99|2856.99|2871.84|2858.84|2869.99|2856.99|30
1622027040000|2021-05-26 11:04:00|2804.74|2791.74|2806.81|2793.81|2807.03|2794.03|2804.28|2791.28|35
1622031360000|2021-05-26 12:16:00|2869.98|2856.98|2869.6|2856.6|2870.33|2857.33|2869.6|2856.6|26
1622027050000|2021-05-26 11:04:10|2806.82|2793.82|2809.11|2796.11|2809.44|2796.44|2806.4|2793.4|32
1622031370000|2021-05-26 12:16:10|2869.45|2856.45|2868.39|2855.39|2869.45|2856.45|2868.38|2855.38|26
1622027060000|2021-05-26 11:04:20|2808.96|2795.96|2810.64|2797.64|2811.27|2798.27|2808.76|2795.76|35
1622031380000|2021-05-26 12:16:20|2868.64|2855.64|2868.43|2855.43|2868.97|2855.97|2868.26|2855.26|23
1622027070000|2021-05-26 11:04:30|2810.14|2797.14|2813.03|2800.03|2813.03|2800.03|2810.14|2797.14|30
1622031390000|2021-05-26 12:16:30|2868.41|2855.41|2870.79|2857.79|2870.79|2857.79|2868.24|2855.24|32
1622027080000|2021-05-26 11:04:40|2812.98|2799.98|2819.94|2806.94|2819.94|2806.94|2812.5|2799.5|32
1622031400000|2021-05-26 12:16:40|2871.74|2858.74|2868.83|2855.83|2871.86|2858.86|2868.76|2855.76|35
1622031410000|2021-05-26 12:16:50|2868.76|2855.76|2869.61|2856.61|2870.24|2857.24|2868.75|2855.75|30
1622027090000|2021-05-26 11:04:50|2820.07|2807.07|2817.05|2804.05|2820.16|2807.16|2817.05|2804.05|38
1622031420000|2021-05-26 12:17:00|2869.5|2856.5|2869.9|2856.9|2869.9|2856.9|2868.13|2855.13|31
1622027100000|2021-05-26 11:05:00|2816.94|2803.94|2820.2|2807.2|2820.45|2807.45|2816.94|2803.94|36
1622031430000|2021-05-26 12:17:10|2870.01|2857.01|2868.44|2855.44|2870.01|2857.01|2868.4|2855.4|32
1622031440000|2021-05-26 12:17:20|2868.47|2855.47|2870.41|2857.41|2870.42|2857.42|2868.26|2855.26|22
1622027110000|2021-05-26 11:05:10|2820.16|2807.16|2821.4|2808.4|2821.41|2808.41|2819.67|2806.67|39
1622031450000|2021-05-26 12:17:30|2870.37|2857.37|2870.02|2857.02|2870.78|2857.78|2869.59|2856.59|32
1622027120000|2021-05-26 11:05:20|2821.31|2808.31|2822.35|2809.35|2822.79|2809.79|2821.19|2808.19|34
1622027130000|2021-05-26 11:05:30|2821.94|2808.94|2821.97|2808.97|2822.34|2809.34|2820.7|2807.7|39
1622031460000|2021-05-26 12:17:40|2869.97|2856.97|2869.93|2856.93|2870.42|2857.42|2869.83|2856.83|29
1622027140000|2021-05-26 11:05:40|2821.76|2808.76|2821.68|2808.68|2823.16|2810.16|2820.06|2807.06|38
1622031470000|2021-05-26 12:17:50|2869.95|2856.95|2869.94|2856.94|2870.43|2857.43|2868.88|2855.88|37
1622031480000|2021-05-26 12:18:00|2870.16|2857.16|2867.17|2854.17|2870.16|2857.16|2867.17|2854.17|33
1622027150000|2021-05-26 11:05:50|2821.73|2808.73|2819.15|2806.15|2821.73|2808.73|2819.15|2806.15|30
1622031490000|2021-05-26 12:18:10|2867.33|2854.33|2869.6|2856.6|2869.69|2856.69|2867.02|2854.02|33
1622027160000|2021-05-26 11:06:00|2819.16|2806.16|2822.41|2809.41|2822.61|2809.61|2819.15|2806.15|34
1622031500000|2021-05-26 12:18:20|2869.79|2856.79|2868.22|2855.22|2869.94|2856.94|2867.57|2854.57|34
1622031510000|2021-05-26 12:18:30|2868.52|2855.52|2868.29|2855.29|2868.55|2855.55|2867.92|2854.92|23
1622027170000|2021-05-26 11:06:10|2822.38|2809.38|2823.14|2810.14|2823.34|2810.34|2822.26|2809.26|24
1622031520000|2021-05-26 12:18:40|2868.14|2855.14|2867.87|2854.87|2868.47|2855.47|2867.26|2854.26|34
1622027180000|2021-05-26 11:06:20|2823.28|2810.28|2822.24|2809.24|2823.36|2810.36|2822.24|2809.24|33
1622031530000|2021-05-26 12:18:50|2867.86|2854.86|2867.76|2854.76|2868.07|2855.07|2867.66|2854.66|27
1622031540000|2021-05-26 12:19:00|2867.75|2854.75|2869.01|2856.01|2869.55|2856.55|2867.46|2854.46|31
1622027190000|2021-05-26 11:06:30|2822.21|2809.21|2822.81|2809.81|2823.13|2810.13|2822.11|2809.11|37
1622031550000|2021-05-26 12:19:10|2869.28|2856.28|2869.28|2856.28|2870.6|2857.6|2869.24|2856.24|32
1622027200000|2021-05-26 11:06:40|2822.54|2809.54|2821.29|2808.29|2822.91|2809.91|2821.28|2808.28|40
1622031560000|2021-05-26 12:19:20|2869.3|2856.3|2868.87|2855.87|2870.19|2857.19|2868.8|2855.8|31
1622031570000|2021-05-26 12:19:30|2868.86|2855.86|2869.1|2856.1|2870.04|2857.04|2868.68|2855.68|24
1622027210000|2021-05-26 11:06:50|2821.33|2808.33|2817.88|2804.88|2822.17|2809.17|2817.88|2804.88|37
1622031580000|2021-05-26 12:19:40|2869.03|2856.03|2868.04|2855.04|2869.06|2856.06|2868.04|2855.04|26
1622031590000|2021-05-26 12:19:50|2868.11|2855.11|2869.48|2856.48|2869.68|2856.68|2868.05|2855.05|31
1622027220000|2021-05-26 11:07:00|2817.81|2804.81|2812.48|2799.48|2817.81|2804.81|2812.48|2799.48|33
1622031600000|2021-05-26 12:20:00|2869.52|2856.52|2869.13|2856.13|2870.23|2857.23|2869.07|2856.07|36
1622031610000|2021-05-26 12:20:10|2868.95|2855.95|2868.17|2855.17|2869.51|2856.51|2867.99|2854.99|24
1622027230000|2021-05-26 11:07:10|2812.05|2799.05|2812.02|2799.02|2812.05|2799.05|2810.49|2797.49|33
1622031620000|2021-05-26 12:20:20|2868.27|2855.27|2869.3|2856.3|2869.91|2856.91|2868.23|2855.23|32
1622031630000|2021-05-26 12:20:30|2868.99|2855.99|2869.02|2856.02|2869.42|2856.42|2867.87|2854.87|31
1622027240000|2021-05-26 11:07:20|2811.99|2798.99|2811.73|2798.73|2813.05|2800.05|2811.73|2798.73|29
1622031640000|2021-05-26 12:20:40|2868.91|2855.91|2867.79|2854.79|2869.06|2856.06|2867.71|2854.71|29
1622031650000|2021-05-26 12:20:50|2868.32|2855.32|2868.06|2855.06|2868.48|2855.48|2867.63|2854.63|36
1622027250000|2021-05-26 11:07:30|2811.66|2798.66|2809.07|2796.07|2811.87|2798.87|2809.07|2796.07|30
1622031660000|2021-05-26 12:21:00|2868.03|2855.03|2866.8|2853.8|2868.03|2855.03|2866.8|2853.8|31
1622031670000|2021-05-26 12:21:10|2866.61|2853.61|2866.68|2853.68|2866.74|2853.74|2866.59|2853.59|22
1622027260000|2021-05-26 11:07:40|2808.64|2795.64|2806.9|2793.9|2808.83|2795.83|2806.9|2793.9|35
1622031680000|2021-05-26 12:21:20|2866.7|2853.7|2865.99|2852.99|2866.7|2853.7|2865.88|2852.88|18
1622031690000|2021-05-26 12:21:30|2865.95|2852.95|2865.2|2852.2|2866.07|2853.07|2865.2|2852.2|27
1622027270000|2021-05-26 11:07:50|2806.87|2793.87|2807.31|2794.31|2807.66|2794.66|2806.72|2793.72|34
1622031700000|2021-05-26 12:21:40|2865.24|2852.24|2864.38|2851.38|2865.43|2852.43|2863.71|2850.71|24
1622031710000|2021-05-26 12:21:50|2864.39|2851.39|2864.13|2851.13|2864.83|2851.83|2864.03|2851.03|24
1622027280000|2021-05-26 11:08:00|2807.29|2794.29|2806.76|2793.76|2807.29|2794.29|2806.76|2793.76|30
1622031720000|2021-05-26 12:22:00|2864.35|2851.35|2864.11|2851.11|2864.69|2851.69|2864.07|2851.07|23
1622031730000|2021-05-26 12:22:10|2864.12|2851.12|2865.81|2852.81|2865.81|2852.81|2864.12|2851.12|28
1622027290000|2021-05-26 11:08:10|2806.65|2793.65|2804.58|2791.58|2806.66|2793.66|2804.57|2791.57|24
1622031740000|2021-05-26 12:22:20|2865.78|2852.78|2865.76|2852.76|2866.03|2853.03|2865.67|2852.67|23
1622031750000|2021-05-26 12:22:30|2866.11|2853.11|2866.55|2853.55|2866.8|2853.8|2866.11|2853.11|18
1622027300000|2021-05-26 11:08:20|2804.55|2791.55|2805.23|2792.23|2805.8|2792.8|2804.46|2791.46|31
1622031760000|2021-05-26 12:22:40|2866.73|2853.73|2864.94|2851.94|2866.84|2853.84|2864.83|2851.83|27
1622027310000|2021-05-26 11:08:30|2805.22|2792.22|2804.56|2791.56|2806.15|2793.15|2804.56|2791.56|38
1622031770000|2021-05-26 12:22:50|2864.91|2851.91|2865.17|2852.17|2865.24|2852.24|2864.41|2851.41|30
1622031780000|2021-05-26 12:23:00|2865.33|2852.33|2868.91|2855.91|2868.92|2855.92|2865.19|2852.19|32
1622027320000|2021-05-26 11:08:40|2804.57|2791.57|2805.91|2792.91|2805.91|2792.91|2804.25|2791.25|36
1622031790000|2021-05-26 12:23:10|2868.28|2855.28|2869.18|2856.18|2871.92|2858.92|2868.08|2855.08|31
1622031800000|2021-05-26 12:23:20|2869.89|2856.89|2870.03|2857.03|2870.56|2857.56|2868.87|2855.87|32
1622027330000|2021-05-26 11:08:50|2805.92|2792.92|2805.98|2792.98|2806.1|2793.1|2805.75|2792.75|26
1622031810000|2021-05-26 12:23:30|2869.78|2856.78|2870.63|2857.63|2870.68|2857.68|2869.12|2856.12|33
1622027340000|2021-05-26 11:09:00|2805.96|2792.96|2808.46|2795.46|2809.37|2796.37|2805.93|2792.93|38
1622031820000|2021-05-26 12:23:40|2869.19|2856.19|2870.09|2857.09|2870.56|2857.56|2868.66|2855.66|34
1622027350000|2021-05-26 11:09:10|2808.87|2795.87|2810.42|2797.42|2810.57|2797.57|2808.02|2795.02|39
1622031830000|2021-05-26 12:23:50|2868.62|2855.62|2871.12|2858.12|2872.07|2859.07|2868.62|2855.62|31
1622027360000|2021-05-26 11:09:20|2810.1|2797.1|2811.07|2798.07|2813.12|2800.12|2810.1|2797.1|33
1622031840000|2021-05-26 12:24:00|2871.13|2858.13|2868.35|2855.35|2871.13|2858.13|2867.34|2854.34|32
1622027370000|2021-05-26 11:09:30|2811.05|2798.05|2806.86|2793.86|2811.1|2798.1|2806.86|2793.86|34
1622031850000|2021-05-26 12:24:10|2868.38|2855.38|2870.29|2857.29|2870.35|2857.35|2868.07|2855.07|35
1622027380000|2021-05-26 11:09:40|2807.49|2794.49|2807.19|2794.19|2808.53|2795.53|2806.65|2793.65|35
1622031860000|2021-05-26 12:24:20|2870.35|2857.35|2870.03|2857.03|2870.36|2857.36|2869.61|2856.61|34
1622027390000|2021-05-26 11:09:50|2807.17|2794.17|2807.4|2794.4|2807.98|2794.98|2807.08|2794.08|36
1622031870000|2021-05-26 12:24:30|2870.2|2857.2|2870.87|2857.87|2871.25|2858.25|2870.2|2857.2|28
1622027400000|2021-05-26 11:10:00|2807.39|2794.39|2808.82|2795.82|2808.83|2795.83|2807.3|2794.3|31
1622031880000|2021-05-26 12:24:40|2871.12|2858.12|2871.85|2858.85|2873.33|2860.33|2870.38|2857.38|29
1622027410000|2021-05-26 11:10:10|2808.75|2795.75|2810.28|2797.28|2811.46|2798.46|2808.48|2795.48|33
1622031890000|2021-05-26 12:24:50|2872.07|2859.07|2871.86|2858.86|2872.68|2859.68|2870.49|2857.49|27
1622027420000|2021-05-26 11:10:20|2810.16|2797.16|2811.97|2798.97|2811.97|2798.97|2810.16|2797.16|36
1622031900000|2021-05-26 12:25:00|2871.18|2858.18|2870.77|2857.77|2871.75|2858.75|2870.46|2857.46|21
1622031910000|2021-05-26 12:25:10|2870.74|2857.74|2870.81|2857.81|2870.95|2857.95|2870.44|2857.44|21
1622027430000|2021-05-26 11:10:30|2811.95|2798.95|2815.59|2802.59|2815.59|2802.59|2811.6|2798.6|30
1622031920000|2021-05-26 12:25:20|2870.59|2857.59|2871.2|2858.2|2872.33|2859.33|2870.59|2857.59|30
1622027440000|2021-05-26 11:10:40|2815.49|2802.49|2815.42|2802.42|2815.71|2802.71|2812.79|2799.79|39
1622031930000|2021-05-26 12:25:30|2871.22|2858.22|2870.87|2857.87|2871.32|2858.32|2870.73|2857.73|29
1622027450000|2021-05-26 11:10:50|2815.34|2802.34|2815.86|2802.86|2816.45|2803.45|2814.86|2801.86|34
1622031940000|2021-05-26 12:25:40|2870.97|2857.97|2870.57|2857.57|2871.2|2858.2|2870.44|2857.44|17
1622027460000|2021-05-26 11:11:00|2815.44|2802.44|2816.48|2803.48|2816.48|2803.48|2814.99|2801.99|30
1622031950000|2021-05-26 12:25:50|2870.56|2857.56|2870.13|2857.13|2870.63|2857.63|2869.62|2856.62|21
1622027470000|2021-05-26 11:11:10|2816.63|2803.63|2818.54|2805.54|2818.72|2805.72|2816.63|2803.63|36
1622031960000|2021-05-26 12:26:00|2870.08|2857.08|2869.5|2856.5|2870.22|2857.22|2869.49|2856.49|20
1622027480000|2021-05-26 11:11:20|2818.39|2805.39|2816.17|2803.17|2818.39|2805.39|2815.14|2802.14|35
1622031970000|2021-05-26 12:26:10|2869.26|2856.26|2870.72|2857.72|2870.72|2857.72|2869.14|2856.14|26
1622027490000|2021-05-26 11:11:30|2816.06|2803.06|2810.22|2797.22|2816.07|2803.07|2810.22|2797.22|33
1622031980000|2021-05-26 12:26:20|2870.73|2857.73|2870.28|2857.28|2870.89|2857.89|2870.28|2857.28|24
1622031990000|2021-05-26 12:26:30|2869.99|2856.99|2869.58|2856.58|2870.07|2857.07|2869.44|2856.44|19
1622027500000|2021-05-26 11:11:40|2809.76|2796.76|2810.52|2797.52|2810.54|2797.54|2808.32|2795.32|35
1622032000000|2021-05-26 12:26:40|2869.52|2856.52|2866.53|2853.53|2869.59|2856.59|2866.49|2853.49|29
1622027510000|2021-05-26 11:11:50|2810.88|2797.88|2809.62|2796.62|2811.13|2798.13|2808.64|2795.64|35
1622032010000|2021-05-26 12:26:50|2866.55|2853.55|2866.17|2853.17|2866.61|2853.61|2866.12|2853.12|29
1622032020000|2021-05-26 12:27:00|2866.18|2853.18|2864.78|2851.78|2866.18|2853.18|2864.78|2851.78|19
1622027520000|2021-05-26 11:12:00|2809.89|2796.89|2807.37|2794.37|2809.91|2796.91|2807.37|2794.37|25
1622032030000|2021-05-26 12:27:10|2864.59|2851.59|2864.85|2851.85|2864.99|2851.99|2864.59|2851.59|20
1622032040000|2021-05-26 12:27:20|2864.69|2851.69|2867.02|2854.02|2867.02|2854.02|2864.55|2851.55|25
1622032050000|2021-05-26 12:27:30|2867.06|2854.06|2866.08|2853.08|2867.13|2854.13|2866.03|2853.03|26
1622027530000|2021-05-26 11:12:10|2807.38|2794.38|2806.68|2793.68|2807.57|2794.57|2805.68|2792.68|34
1622032060000|2021-05-26 12:27:40|2866.09|2853.09|2866.13|2853.13|2866.56|2853.56|2865.97|2852.97|29
1622032070000|2021-05-26 12:27:50|2866.28|2853.28|2865.95|2852.95|2866.32|2853.32|2865.8|2852.8|21
1622027540000|2021-05-26 11:12:20|2806.4|2793.4|2806.17|2793.17|2807.61|2794.61|2805.95|2792.95|31
1622032080000|2021-05-26 12:28:00|2865.94|2852.94|2865.76|2852.76|2866.02|2853.02|2865.45|2852.45|29
1622027550000|2021-05-26 11:12:30|2806.27|2793.27|2807.47|2794.47|2807.47|2794.47|2805.95|2792.95|29
1622032090000|2021-05-26 12:28:10|2865.47|2852.47|2865.12|2852.12|2865.66|2852.66|2865.1|2852.1|28
1622027560000|2021-05-26 11:12:40|2807.53|2794.53|2808.43|2795.43|2808.43|2795.43|2807.52|2794.52|32
1622032100000|2021-05-26 12:28:20|2865.07|2852.07|2864.58|2851.58|2865.27|2852.27|2864.58|2851.58|24
1622027570000|2021-05-26 11:12:50|2808.41|2795.41|2809.73|2796.73|2809.81|2796.81|2808.37|2795.37|24
1622032110000|2021-05-26 12:28:30|2864.59|2851.59|2865.09|2852.09|2865.09|2852.09|2864.3|2851.3|26
1622027580000|2021-05-26 11:13:00|2808.88|2795.88|2808.66|2795.66|2808.98|2795.98|2808.01|2795.01|28
1622032120000|2021-05-26 12:28:40|2864.91|2851.91|2864.49|2851.49|2865.43|2852.43|2864.4|2851.4|35
1622032130000|2021-05-26 12:28:50|2864.52|2851.52|2864.82|2851.82|2865|2852|2864.5|2851.5|23
1622027590000|2021-05-26 11:13:10|2808.78|2795.78|2809.86|2796.86|2810.82|2797.82|2808.76|2795.76|30
1622032140000|2021-05-26 12:29:00|2864.62|2851.62|2865.14|2852.14|2865.14|2852.14|2863.82|2850.82|25
1622027600000|2021-05-26 11:13:20|2809.84|2796.84|2811.32|2798.32|2811.5|2798.5|2809.78|2796.78|28
1622032150000|2021-05-26 12:29:10|2865.16|2852.16|2864.4|2851.4|2865.16|2852.16|2864.4|2851.4|27
1622032160000|2021-05-26 12:29:20|2864.52|2851.52|2864.59|2851.59|2865.03|2852.03|2864.4|2851.4|18
1622027610000|2021-05-26 11:13:30|2811.31|2798.31|2814.84|2801.84|2815|2802|2811.11|2798.11|39
1622032170000|2021-05-26 12:29:30|2864.6|2851.6|2865.04|2852.04|2865.04|2852.04|2864.37|2851.37|19
1622032180000|2021-05-26 12:29:40|2865|2852|2864.3|2851.3|2865.19|2852.19|2863.78|2850.78|13
1622027620000|2021-05-26 11:13:40|2814.4|2801.4|2810.42|2797.42|2814.4|2801.4|2810.12|2797.12|35
1622032190000|2021-05-26 12:29:50|2864.31|2851.31|2864.28|2851.28|2864.58|2851.58|2863.87|2850.87|31
1622032200000|2021-05-26 12:30:00|2864.26|2851.26|2865.38|2852.38|2865.58|2852.58|2864.13|2851.13|31
1622027630000|2021-05-26 11:13:50|2810.36|2797.36|2810.56|2797.56|2810.56|2797.56|2809.3|2796.3|36
1622032210000|2021-05-26 12:30:10|2865.57|2852.57|2865.78|2852.78|2865.87|2852.87|2865.41|2852.41|23
1622027640000|2021-05-26 11:14:00|2810.76|2797.76|2810.69|2797.69|2811.87|2798.87|2810.67|2797.67|33
1622032220000|2021-05-26 12:30:20|2865.79|2852.79|2865.59|2852.59|2866.07|2853.07|2865.59|2852.59|33
1622027650000|2021-05-26 11:14:10|2810.71|2797.71|2810.74|2797.74|2811|2798|2810.67|2797.67|28
1622032230000|2021-05-26 12:30:30|2865.61|2852.61|2865.14|2852.14|2865.83|2852.83|2865.14|2852.14|29
1622027660000|2021-05-26 11:14:20|2810.75|2797.75|2811.66|2798.66|2811.66|2798.66|2810.75|2797.75|30
1622032240000|2021-05-26 12:30:40|2865.13|2852.13|2863.28|2850.28|2865.2|2852.2|2863.26|2850.26|29
1622027670000|2021-05-26 11:14:30|2811.51|2798.51|2810.4|2797.4|2811.58|2798.58|2810.34|2797.34|33
1622032250000|2021-05-26 12:30:50|2863.23|2850.23|2861.02|2848.02|2863.33|2850.33|2861.02|2848.02|34
1622027680000|2021-05-26 11:14:40|2810.39|2797.39|2810.9|2797.9|2810.9|2797.9|2810.29|2797.29|28
1622032260000|2021-05-26 12:31:00|2860.99|2847.99|2860.97|2847.97|2862.15|2849.15|2860.75|2847.75|35
1622032270000|2021-05-26 12:31:10|2860.98|2847.98|2861|2848|2861.19|2848.19|2860.83|2847.83|21
1622027690000|2021-05-26 11:14:50|2811.06|2798.06|2811.39|2798.39|2811.39|2798.39|2810.37|2797.37|27
1622032280000|2021-05-26 12:31:20|2860.97|2847.97|2862.03|2849.03|2862.18|2849.18|2860.35|2847.35|31
1622027700000|2021-05-26 11:15:00|2811.38|2798.38|2810.87|2797.87|2811.86|2798.86|2810.5|2797.5|30
1622032290000|2021-05-26 12:31:30|2862.06|2849.06|2862.04|2849.04|2862.22|2849.22|2861.72|2848.72|27
1622027710000|2021-05-26 11:15:10|2810.93|2797.93|2811.96|2798.96|2811.96|2798.96|2810.93|2797.93|33
1622032300000|2021-05-26 12:31:40|2861.85|2848.85|2861.49|2848.49|2861.92|2848.92|2861.32|2848.32|27
1622027720000|2021-05-26 11:15:20|2811.99|2798.99|2815.33|2802.33|2815.33|2802.33|2811.99|2798.99|27
1622032310000|2021-05-26 12:31:50|2861.64|2848.64|2861.53|2848.53|2861.92|2848.92|2861.5|2848.5|19
1622027730000|2021-05-26 11:15:30|2815.31|2802.31|2816.53|2803.53|2816.53|2803.53|2814.57|2801.57|19
1622032320000|2021-05-26 12:32:00|2861.41|2848.41|2860.47|2847.47|2861.41|2848.41|2860.19|2847.19|17
1622027740000|2021-05-26 11:15:40|2816.18|2803.18|2816.07|2803.07|2816.25|2803.25|2815.27|2802.27|27
1622032330000|2021-05-26 12:32:10|2860.43|2847.43|2860.26|2847.26|2860.47|2847.47|2860.26|2847.26|9
1622027750000|2021-05-26 11:15:50|2816.15|2803.15|2819.11|2806.11|2819.11|2806.11|2815.82|2802.82|30
1622032340000|2021-05-26 12:32:20|2860.27|2847.27|2861.14|2848.14|2861.21|2848.21|2860.27|2847.27|23
1622027760000|2021-05-26 11:16:00|2819.16|2806.16|2816.88|2803.88|2819.22|2806.22|2816.25|2803.25|34
1622032350000|2021-05-26 12:32:30|2861.2|2848.2|2860.65|2847.65|2861.22|2848.22|2860.63|2847.63|18
1622027770000|2021-05-26 11:16:10|2816.89|2803.89|2817.17|2804.17|2817.54|2804.54|2816.43|2803.43|35
1622032360000|2021-05-26 12:32:40|2860.56|2847.56|2857.59|2844.59|2860.56|2847.56|2857.59|2844.59|14
1622032370000|2021-05-26 12:32:50|2857.58|2844.58|2856.33|2843.33|2857.58|2844.58|2856.06|2843.06|28
1622027780000|2021-05-26 11:16:20|2817.15|2804.15|2815.94|2802.94|2817.15|2804.15|2815.56|2802.56|32
1622032380000|2021-05-26 12:33:00|2856.2|2843.2|2855.14|2842.14|2856.64|2843.64|2855.14|2842.14|27
1622027790000|2021-05-26 11:16:30|2815.95|2802.95|2817.86|2804.86|2818.89|2805.89|2815.95|2802.95|32
1622032390000|2021-05-26 12:33:10|2855.23|2842.23|2856.32|2843.32|2856.55|2843.55|2855.19|2842.19|26
1622032400000|2021-05-26 12:33:20|2856.39|2843.39|2857.38|2844.38|2857.76|2844.76|2856.38|2843.38|20
1622027800000|2021-05-26 11:16:40|2817.79|2804.79|2816.37|2803.37|2818.54|2805.54|2816.37|2803.37|36
1622032410000|2021-05-26 12:33:30|2857.82|2844.82|2857.74|2844.74|2858.26|2845.26|2857.06|2844.06|34
1622027810000|2021-05-26 11:16:50|2816.23|2803.23|2815.15|2802.15|2817.18|2804.18|2815.15|2802.15|39
1622032420000|2021-05-26 12:33:40|2857.85|2844.85|2858.11|2845.11|2858.11|2845.11|2856.79|2843.79|28
1622032430000|2021-05-26 12:33:50|2858.39|2845.39|2855.67|2842.67|2858.39|2845.39|2855.67|2842.67|21
1622027820000|2021-05-26 11:17:00|2814.78|2801.78|2815.08|2802.08|2817.61|2804.61|2814.78|2801.78|36
1622032440000|2021-05-26 12:34:00|2855.6|2842.6|2855.44|2842.44|2855.66|2842.66|2854.9|2841.9|17
1622027830000|2021-05-26 11:17:10|2815.6|2802.6|2817.35|2804.35|2818.23|2805.23|2815.6|2802.6|35
1622032450000|2021-05-26 12:34:10|2855.3|2842.3|2854.07|2841.07|2855.31|2842.31|2854.06|2841.06|24
1622027840000|2021-05-26 11:17:20|2817.45|2804.45|2817.37|2804.37|2817.53|2804.53|2817.21|2804.21|26
1622032460000|2021-05-26 12:34:20|2854.32|2841.32|2852.69|2839.69|2854.32|2841.32|2852.69|2839.69|25
1622032470000|2021-05-26 12:34:30|2852.88|2839.88|2853.27|2840.27|2853.32|2840.32|2852.88|2839.88|17
1622027850000|2021-05-26 11:17:30|2817.68|2804.68|2817.29|2804.29|2817.68|2804.68|2817.13|2804.13|28
1622032480000|2021-05-26 12:34:40|2853.26|2840.26|2853.98|2840.98|2854.19|2841.19|2852.97|2839.97|22
1622032490000|2021-05-26 12:34:50|2853.9|2840.9|2854.42|2841.42|2854.86|2841.86|2853.66|2840.66|21
1622027860000|2021-05-26 11:17:40|2817.37|2804.37|2817.11|2804.11|2817.46|2804.46|2816.94|2803.94|30
1622032500000|2021-05-26 12:35:00|2854.47|2841.47|2853.71|2840.71|2854.47|2841.47|2853.63|2840.63|15
1622027870000|2021-05-26 11:17:50|2816.94|2803.94|2815.34|2802.34|2817.07|2804.07|2815.32|2802.32|26
1622032510000|2021-05-26 12:35:10|2853.72|2840.72|2853.61|2840.61|2853.99|2840.99|2853.6|2840.6|10
1622027880000|2021-05-26 11:18:00|2815.27|2802.27|2815.66|2802.66|2815.94|2802.94|2815.16|2802.16|25
1622032520000|2021-05-26 12:35:20|2853.62|2840.62|2852.81|2839.81|2853.62|2840.62|2852.81|2839.81|8
1622027890000|2021-05-26 11:18:10|2815.67|2802.67|2815.96|2802.96|2817.79|2804.79|2815.67|2802.67|33
1622032530000|2021-05-26 12:35:30|2852.9|2839.9|2850.71|2837.71|2852.96|2839.96|2850.71|2837.71|30
1622027900000|2021-05-26 11:18:20|2815.76|2802.76|2816.71|2803.71|2817.49|2804.49|2815.72|2802.72|33
1622032540000|2021-05-26 12:35:40|2850.62|2837.62|2848.19|2835.19|2850.62|2837.62|2847.87|2834.87|31
1622027910000|2021-05-26 11:18:30|2816.69|2803.69|2817.44|2804.44|2817.6|2804.6|2816.67|2803.67|28
1622032550000|2021-05-26 12:35:50|2848.2|2835.2|2846.18|2833.18|2848.22|2835.22|2845.45|2832.45|24
1622027920000|2021-05-26 11:18:40|2817.45|2804.45|2818|2805|2818.05|2805.05|2817.33|2804.33|31
1622032560000|2021-05-26 12:36:00|2846.06|2833.06|2844.51|2831.51|2846.07|2833.07|2844.46|2831.46|31
1622027930000|2021-05-26 11:18:50|2818.01|2805.01|2816.38|2803.38|2818.14|2805.14|2816.38|2803.38|24
1622032570000|2021-05-26 12:36:10|2844.47|2831.47|2845.82|2832.82|2846.45|2833.45|2844.47|2831.47|23
1622027940000|2021-05-26 11:19:00|2816.39|2803.39|2814.96|2801.96|2816.4|2803.4|2814.88|2801.88|28
1622032580000|2021-05-26 12:36:20|2845.79|2832.79|2846.07|2833.07|2846.09|2833.09|2845.79|2832.79|14
1622027950000|2021-05-26 11:19:10|2815.09|2802.09|2817.24|2804.24|2817.29|2804.29|2815.09|2802.09|27
1622032590000|2021-05-26 12:36:30|2845.89|2832.89|2846.19|2833.19|2846.22|2833.22|2845.89|2832.89|15
1622027960000|2021-05-26 11:19:20|2817.22|2804.22|2814.59|2801.59|2817.28|2804.28|2814.58|2801.58|35
1622032600000|2021-05-26 12:36:40|2846.22|2833.22|2846.18|2833.18|2846.22|2833.22|2846.18|2833.18|5
1622027970000|2021-05-26 11:19:30|2814.61|2801.61|2815.07|2802.07|2815.79|2802.79|2814.61|2801.61|33
1622032610000|2021-05-26 12:36:50|2846.19|2833.19|2846.18|2833.18|2846.19|2833.19|2846.14|2833.14|11
1622027980000|2021-05-26 11:19:40|2814.7|2801.7|2815.21|2802.21|2815.78|2802.78|2814.4|2801.4|34
1622032620000|2021-05-26 12:37:00|2846.27|2833.27|2848.79|2835.79|2849.71|2836.71|2846.27|2833.27|23
1622027990000|2021-05-26 11:19:50|2815.29|2802.29|2816.58|2803.58|2816.78|2803.78|2815.23|2802.23|31
1622032630000|2021-05-26 12:37:10|2848.74|2835.74|2848.73|2835.73|2851.34|2838.34|2848.73|2835.73|27
1622028000000|2021-05-26 11:20:00|2816.67|2803.67|2816.99|2803.99|2816.99|2803.99|2815.76|2802.76|30
1622032640000|2021-05-26 12:37:20|2849.08|2836.08|2853.07|2840.07|2853.22|2840.22|2848.6|2835.6|21
1622028010000|2021-05-26 11:20:10|2817.02|2804.02|2817.39|2804.39|2817.39|2804.39|2817|2804|15
1622032650000|2021-05-26 12:37:30|2853.08|2840.08|2851.96|2838.96|2853.26|2840.26|2851.96|2838.96|21
1622028020000|2021-05-26 11:20:20|2817.43|2804.43|2816.67|2803.67|2817.86|2804.86|2816.67|2803.67|28
1622032660000|2021-05-26 12:37:40|2851.56|2838.56|2851.44|2838.44|2851.7|2838.7|2850.87|2837.87|22
1622032670000|2021-05-26 12:37:50|2851.46|2838.46|2851.12|2838.12|2851.48|2838.48|2850.87|2837.87|14
1622028030000|2021-05-26 11:20:30|2816.64|2803.64|2816.33|2803.33|2816.64|2803.64|2816.29|2803.29|19
1622032680000|2021-05-26 12:38:00|2851.06|2838.06|2850.98|2837.98|2851.12|2838.12|2850.84|2837.84|13
1622032690000|2021-05-26 12:38:10|2850.99|2837.99|2850.71|2837.71|2851.05|2838.05|2850.71|2837.71|16
1622028040000|2021-05-26 11:20:40|2816.34|2803.34|2817.37|2804.37|2817.43|2804.43|2816.34|2803.34|25
1622032700000|2021-05-26 12:38:20|2850.99|2837.99|2850.5|2837.5|2850.99|2837.99|2850.07|2837.07|19
1622032710000|2021-05-26 12:38:30|2850.53|2837.53|2849.86|2836.86|2851.22|2838.22|2849.82|2836.82|24
1622028050000|2021-05-26 11:20:50|2817.41|2804.41|2817.38|2804.38|2819.54|2806.54|2817|2804|35
1622032720000|2021-05-26 12:38:40|2849.83|2836.83|2849.04|2836.04|2849.84|2836.84|2848.97|2835.97|22
1622032730000|2021-05-26 12:38:50|2849.03|2836.03|2852.41|2839.41|2852.41|2839.41|2849.03|2836.03|26
1622028060000|2021-05-26 11:21:00|2817.06|2804.06|2817.31|2804.31|2817.89|2804.89|2816.81|2803.81|31
1622032740000|2021-05-26 12:39:00|2852.38|2839.38|2850.77|2837.77|2852.46|2839.46|2850.69|2837.69|31
1622032750000|2021-05-26 12:39:10|2850.78|2837.78|2850.38|2837.38|2850.78|2837.78|2849.61|2836.61|30
1622028070000|2021-05-26 11:21:10|2817.13|2804.13|2818.04|2805.04|2818.22|2805.22|2817.07|2804.07|26
1622032760000|2021-05-26 12:39:20|2850.39|2837.39|2851.02|2838.02|2851.1|2838.1|2850.29|2837.29|27
1622028080000|2021-05-26 11:21:20|2817.99|2804.99|2816.97|2803.97|2818.06|2805.06|2816.76|2803.76|27
1622032770000|2021-05-26 12:39:30|2851.05|2838.05|2850.93|2837.93|2851.25|2838.25|2850.93|2837.93|13
1622028090000|2021-05-26 11:21:30|2816.96|2803.96|2816.32|2803.32|2817.2|2804.2|2816.03|2803.03|35
1622028100000|2021-05-26 11:21:40|2816.31|2803.31|2816.22|2803.22|2816.32|2803.32|2816.02|2803.02|22
1622032780000|2021-05-26 12:39:40|2850.69|2837.69|2850.74|2837.74|2850.86|2837.86|2850.5|2837.5|12
1622028110000|2021-05-26 11:21:50|2816.23|2803.23|2816.62|2803.62|2816.7|2803.7|2816.23|2803.23|14
1622032790000|2021-05-26 12:39:50|2850.85|2837.85|2853.15|2840.15|2853.15|2840.15|2850.66|2837.66|20
1622028120000|2021-05-26 11:22:00|2816.64|2803.64|2817.37|2804.37|2817.68|2804.68|2816.64|2803.64|23
1622032800000|2021-05-26 12:40:00|2853.04|2840.04|2853.66|2840.66|2853.67|2840.67|2852.99|2839.99|22
1622028130000|2021-05-26 11:22:10|2817.32|2804.32|2817.75|2804.75|2817.75|2804.75|2816.87|2803.87|33
1622032810000|2021-05-26 12:40:10|2853.67|2840.67|2855.31|2842.31|2856.58|2843.58|2853.5|2840.5|29
1622032820000|2021-05-26 12:40:20|2855.22|2842.22|2855.54|2842.54|2858.79|2845.79|2855.22|2842.22|35
1622028140000|2021-05-26 11:22:20|2817.78|2804.78|2816.96|2803.96|2817.81|2804.81|2816.95|2803.95|28
1622032830000|2021-05-26 12:40:30|2855.83|2842.83|2858.26|2845.26|2859.67|2846.67|2855.83|2842.83|38
1622032840000|2021-05-26 12:40:40|2857.68|2844.68|2859.3|2846.3|2861.37|2848.37|2856.7|2843.7|33
1622028150000|2021-05-26 11:22:30|2816.86|2803.86|2817.14|2804.14|2817.79|2804.79|2816.86|2803.86|23
1622032850000|2021-05-26 12:40:50|2858.68|2845.68|2857.08|2844.08|2859.96|2846.96|2856.78|2843.78|36
1622032860000|2021-05-26 12:41:00|2857.68|2844.68|2860.24|2847.24|2860.24|2847.24|2857.5|2844.5|36
1622028160000|2021-05-26 11:22:40|2817.15|2804.15|2816.7|2803.7|2817.15|2804.15|2816.62|2803.62|29
1622032870000|2021-05-26 12:41:10|2859.96|2846.96|2859.28|2846.28|2860.82|2847.82|2859.28|2846.28|27
1622032880000|2021-05-26 12:41:20|2859.44|2846.44|2860.78|2847.78|2860.78|2847.78|2858.37|2845.37|35
1622028170000|2021-05-26 11:22:50|2816.66|2803.66|2817.23|2804.23|2817.23|2804.23|2816.57|2803.57|29
1622032890000|2021-05-26 12:41:30|2860.72|2847.72|2863.66|2850.66|2863.66|2850.66|2860.72|2847.72|33
1622032900000|2021-05-26 12:41:40|2863.5|2850.5|2863.26|2850.26|2863.51|2850.51|2862.32|2849.32|31
1622028180000|2021-05-26 11:23:00|2817.9|2804.9|2818.82|2805.82|2819|2806|2817.87|2804.87|35
1622032910000|2021-05-26 12:41:50|2863.74|2850.74|2865.58|2852.58|2866.09|2853.09|2863.64|2850.64|21
1622028190000|2021-05-26 11:23:10|2818.73|2805.73|2818.65|2805.65|2818.98|2805.98|2818.41|2805.41|26
1622032920000|2021-05-26 12:42:00|2865.86|2852.86|2865.73|2852.73|2866.3|2853.3|2865.06|2852.06|29
1622032930000|2021-05-26 12:42:10|2865.22|2852.22|2865.04|2852.04|2865.9|2852.9|2865.02|2852.02|22
1622028200000|2021-05-26 11:23:20|2818.71|2805.71|2817.91|2804.91|2818.94|2805.94|2817.91|2804.91|34
1622032940000|2021-05-26 12:42:20|2865.08|2852.08|2865.38|2852.38|2865.9|2852.9|2864.91|2851.91|27
1622028210000|2021-05-26 11:23:30|2818.02|2805.02|2817.14|2804.14|2818.02|2805.02|2817.13|2804.13|30
1622032950000|2021-05-26 12:42:30|2865.39|2852.39|2865.95|2852.95|2866.92|2853.92|2865.3|2852.3|28
1622028220000|2021-05-26 11:23:40|2816.94|2803.94|2817.76|2804.76|2817.76|2804.76|2816.57|2803.57|31
1622032960000|2021-05-26 12:42:40|2866.08|2853.08|2871.44|2858.44|2871.62|2858.62|2866.08|2853.08|28
1622028230000|2021-05-26 11:23:50|2818.52|2805.52|2817.43|2804.43|2818.76|2805.76|2817.43|2804.43|34
1622032970000|2021-05-26 12:42:50|2871.3|2858.3|2870.02|2857.02|2871.31|2858.31|2869.18|2856.18|31
1622028240000|2021-05-26 11:24:00|2817.39|2804.39|2817.08|2804.08|2818.36|2805.36|2817.04|2804.04|28
1622032980000|2021-05-26 12:43:00|2869.9|2856.9|2867.31|2854.31|2869.9|2856.9|2865.77|2852.77|36
1622032990000|2021-05-26 12:43:10|2867.34|2854.34|2868.73|2855.73|2869.02|2856.02|2867.34|2854.34|28
1622028250000|2021-05-26 11:24:10|2817.05|2804.05|2815.36|2802.36|2817.05|2804.05|2815.36|2802.36|28
1622033000000|2021-05-26 12:43:20|2868.85|2855.85|2868.2|2855.2|2870.04|2857.04|2868.1|2855.1|35
1622028260000|2021-05-26 11:24:20|2815.34|2802.34|2814.99|2801.99|2815.4|2802.4|2814.95|2801.95|28
1622033010000|2021-05-26 12:43:30|2868.23|2855.23|2868.59|2855.59|2868.95|2855.95|2867.79|2854.79|34
1622028270000|2021-05-26 11:24:30|2814.98|2801.98|2811.91|2798.91|2814.98|2801.98|2811.91|2798.91|33
1622033020000|2021-05-26 12:43:40|2868.81|2855.81|2868.36|2855.36|2869.02|2856.02|2868.34|2855.34|28
1622028280000|2021-05-26 11:24:40|2811.82|2798.82|2810.31|2797.31|2811.84|2798.84|2810.31|2797.31|32
1622033030000|2021-05-26 12:43:50|2868.35|2855.35|2868.69|2855.69|2868.76|2855.76|2868.02|2855.02|24
1622028290000|2021-05-26 11:24:50|2810.34|2797.34|2810.46|2797.46|2810.51|2797.51|2810.14|2797.14|27
1622033040000|2021-05-26 12:44:00|2868.7|2855.7|2870.47|2857.47|2870.47|2857.47|2868.45|2855.45|30
1622028300000|2021-05-26 11:25:00|2810.47|2797.47|2811.67|2798.67|2812.67|2799.67|2810.19|2797.19|38
1622033050000|2021-05-26 12:44:10|2870.4|2857.4|2869.11|2856.11|2870.4|2857.4|2868.98|2855.98|28
1622028310000|2021-05-26 11:25:10|2811.64|2798.64|2811.77|2798.77|2812.29|2799.29|2811.64|2798.64|30
1622033060000|2021-05-26 12:44:20|2868.92|2855.92|2868.59|2855.59|2869.13|2856.13|2868.56|2855.56|33
1622033070000|2021-05-26 12:44:30|2868.54|2855.54|2869.11|2856.11|2870.27|2857.27|2868.4|2855.4|36
1622028320000|2021-05-26 11:25:20|2811.71|2798.71|2813.8|2800.8|2814.07|2801.07|2811.7|2798.7|31
1622033080000|2021-05-26 12:44:40|2868.69|2855.69|2868.96|2855.96|2868.96|2855.96|2868.21|2855.21|28
1622033090000|2021-05-26 12:44:50|2868.97|2855.97|2868.01|2855.01|2869.14|2856.14|2868.01|2855.01|25
1622028330000|2021-05-26 11:25:30|2813.63|2800.63|2814.28|2801.28|2814.75|2801.75|2813.63|2800.63|34
1622033100000|2021-05-26 12:45:00|2868.02|2855.02|2865.52|2852.52|2868.08|2855.08|2865.34|2852.34|24
1622033110000|2021-05-26 12:45:10|2865.53|2852.53|2865.76|2852.76|2866.03|2853.03|2863.28|2850.28|37
1622028340000|2021-05-26 11:25:40|2814.35|2801.35|2814.64|2801.64|2814.64|2801.64|2814.05|2801.05|27
1622033120000|2021-05-26 12:45:20|2865.79|2852.79|2864.15|2851.15|2865.88|2852.88|2863.87|2850.87|26
1622028350000|2021-05-26 11:25:50|2814.67|2801.67|2818.31|2805.31|2818.47|2805.47|2814.67|2801.67|32
1622033130000|2021-05-26 12:45:30|2863.92|2850.92|2863.79|2850.79|2864.26|2851.26|2862.98|2849.98|27
1622028360000|2021-05-26 11:26:00|2816.99|2803.99|2819.53|2806.53|2819.58|2806.58|2816.4|2803.4|33
1622033140000|2021-05-26 12:45:40|2863.66|2850.66|2864.65|2851.65|2864.65|2851.65|2863.43|2850.43|25
1622033150000|2021-05-26 12:45:50|2864.4|2851.4|2863.68|2850.68|2864.4|2851.4|2862.78|2849.78|25
1622028370000|2021-05-26 11:26:10|2819.4|2806.4|2818.44|2805.44|2819.69|2806.69|2818.44|2805.44|25
1622033160000|2021-05-26 12:46:00|2863.53|2850.53|2860.88|2847.88|2863.53|2850.53|2860.61|2847.61|27
1622033170000|2021-05-26 12:46:10|2860.89|2847.89|2860.42|2847.42|2860.89|2847.89|2860.41|2847.41|28
1622028380000|2021-05-26 11:26:20|2818.41|2805.41|2818.05|2805.05|2818.77|2805.77|2817.67|2804.67|36
1622033180000|2021-05-26 12:46:20|2860.28|2847.28|2859.11|2846.11|2860.3|2847.3|2858.83|2845.83|23
1622033190000|2021-05-26 12:46:30|2858.99|2845.99|2858.27|2845.27|2858.99|2845.99|2857.96|2844.96|21
1622028390000|2021-05-26 11:26:30|2817.94|2804.94|2819.37|2806.37|2820.08|2807.08|2817.92|2804.92|35
1622033200000|2021-05-26 12:46:40|2858.48|2845.48|2859.51|2846.51|2859.51|2846.51|2857.98|2844.98|29
1622033210000|2021-05-26 12:46:50|2859.59|2846.59|2860.43|2847.43|2861.64|2848.64|2859.59|2846.59|34
1622028400000|2021-05-26 11:26:40|2819.1|2806.1|2819.32|2806.32|2819.32|2806.32|2818.79|2805.79|26
1622033220000|2021-05-26 12:47:00|2859.58|2846.58|2861.08|2848.08|2862.23|2849.23|2859.58|2846.58|35
1622033230000|2021-05-26 12:47:10|2860.98|2847.98|2861.94|2848.94|2861.94|2848.94|2860.73|2847.73|33
1622028410000|2021-05-26 11:26:50|2819.43|2806.43|2819.73|2806.73|2820.94|2807.94|2819.41|2806.41|32
1622033240000|2021-05-26 12:47:20|2862.06|2849.06|2862.27|2849.27|2863.49|2850.49|2861.07|2848.07|38
1622033250000|2021-05-26 12:47:30|2862.35|2849.35|2863.45|2850.45|2863.46|2850.46|2861.82|2848.82|29
1622028420000|2021-05-26 11:27:00|2819.81|2806.81|2820.69|2807.69|2821.53|2808.53|2819.48|2806.48|31
1622033260000|2021-05-26 12:47:40|2863.43|2850.43|2863.44|2850.44|2863.99|2850.99|2862.83|2849.83|27
1622033270000|2021-05-26 12:47:50|2863.46|2850.46|2864.95|2851.95|2865.17|2852.17|2863.46|2850.46|23
1622028430000|2021-05-26 11:27:10|2820.74|2807.74|2820.4|2807.4|2821.5|2808.5|2819.7|2806.7|35
1622033280000|2021-05-26 12:48:00|2864.83|2851.83|2865.02|2852.02|2865.09|2852.09|2864.71|2851.71|26
1622033290000|2021-05-26 12:48:10|2865.03|2852.03|2863.14|2850.14|2865.12|2852.12|2863.14|2850.14|33
1622028440000|2021-05-26 11:27:20|2820.67|2807.67|2821.24|2808.24|2821.24|2808.24|2820.54|2807.54|30
1622033300000|2021-05-26 12:48:20|2862.77|2849.77|2862.44|2849.44|2862.77|2849.77|2862.15|2849.15|32
1622033310000|2021-05-26 12:48:30|2862.45|2849.45|2861.43|2848.43|2862.99|2849.99|2861.41|2848.41|31
1622028450000|2021-05-26 11:27:30|2821.2|2808.2|2821.96|2808.96|2821.99|2808.99|2820.88|2807.88|28
1622033320000|2021-05-26 12:48:40|2861.47|2848.47|2862.07|2849.07|2862.42|2849.42|2860.43|2847.43|34
1622033330000|2021-05-26 12:48:50|2862.36|2849.36|2863.9|2850.9|2864.47|2851.47|2862.36|2849.36|37
1622028460000|2021-05-26 11:27:40|2822.24|2809.24|2821.55|2808.55|2822.24|2809.24|2821.55|2808.55|29
1622033340000|2021-05-26 12:49:00|2863.94|2850.94|2862.35|2849.35|2864|2851|2861.77|2848.77|32
1622033350000|2021-05-26 12:49:10|2861.92|2848.92|2863.13|2850.13|2863.5|2850.5|2861.77|2848.77|32
1622028470000|2021-05-26 11:27:50|2821.57|2808.57|2819.15|2806.15|2821.6|2808.6|2819.15|2806.15|35
1622033360000|2021-05-26 12:49:20|2863.28|2850.28|2861.53|2848.53|2863.28|2850.28|2861.53|2848.53|25
1622028480000|2021-05-26 11:28:00|2819.18|2806.18|2816.2|2803.2|2819.19|2806.19|2816.2|2803.2|30
1622033370000|2021-05-26 12:49:30|2861.46|2848.46|2862.03|2849.03|2863.05|2850.05|2861.45|2848.45|23
1622033380000|2021-05-26 12:49:40|2862.02|2849.02|2861.78|2848.78|2862.07|2849.07|2861.53|2848.53|25
1622028490000|2021-05-26 11:28:10|2816.16|2803.16|2814.27|2801.27|2816.33|2803.33|2814.03|2801.03|30
1622033390000|2021-05-26 12:49:50|2861.79|2848.79|2861.71|2848.71|2861.96|2848.96|2861.51|2848.51|31
1622028500000|2021-05-26 11:28:20|2814.13|2801.13|2814.44|2801.44|2814.95|2801.95|2813.83|2800.83|28
1622033400000|2021-05-26 12:50:00|2861.97|2848.97|2862.23|2849.23|2863.54|2850.54|2861.85|2848.85|30
1622033410000|2021-05-26 12:50:10|2862.3|2849.3|2861.88|2848.88|2862.35|2849.35|2861.65|2848.65|30
1622028510000|2021-05-26 11:28:30|2814.72|2801.72|2814.64|2801.64|2814.72|2801.72|2813.18|2800.18|35
1622033420000|2021-05-26 12:50:20|2861.86|2848.86|2861.59|2848.59|2861.86|2848.86|2861.49|2848.49|23
1622028520000|2021-05-26 11:28:40|2814.71|2801.71|2814.58|2801.58|2816.25|2803.25|2814.58|2801.58|29
1622033430000|2021-05-26 12:50:30|2861.64|2848.64|2860.7|2847.7|2861.64|2848.64|2860.39|2847.39|23
1622033440000|2021-05-26 12:50:40|2860.72|2847.72|2857.84|2844.84|2860.72|2847.72|2857.84|2844.84|30
1622028530000|2021-05-26 11:28:50|2814.51|2801.51|2815.41|2802.41|2815.8|2802.8|2814.38|2801.38|27
1622033450000|2021-05-26 12:50:50|2857.7|2844.7|2858.01|2845.01|2858.24|2845.24|2857.31|2844.31|30
1622033460000|2021-05-26 12:51:00|2857.88|2844.88|2859.84|2846.84|2859.95|2846.95|2857.87|2844.87|30
1622028540000|2021-05-26 11:29:00|2815.44|2802.44|2819.11|2806.11|2819.2|2806.2|2815.44|2802.44|31
1622033470000|2021-05-26 12:51:10|2859.68|2846.68|2859.65|2846.65|2859.81|2846.81|2859.65|2846.65|10
1622033480000|2021-05-26 12:51:20|2859.7|2846.7|2859.6|2846.6|2859.7|2846.7|2858.6|2845.6|25
1622028550000|2021-05-26 11:29:10|2819.42|2806.42|2819.54|2806.54|2819.91|2806.91|2818.24|2805.24|36
1622033490000|2021-05-26 12:51:30|2859.61|2846.61|2859.07|2846.07|2859.62|2846.62|2858.61|2845.61|26
1622033500000|2021-05-26 12:51:40|2858.97|2845.97|2857.2|2844.2|2858.97|2845.97|2857.2|2844.2|25
1622028560000|2021-05-26 11:29:20|2819.45|2806.45|2818.75|2805.75|2819.97|2806.97|2818.5|2805.5|23
1622033510000|2021-05-26 12:51:50|2856.82|2843.82|2857.15|2844.15|2857.17|2844.17|2856.11|2843.11|30
1622033520000|2021-05-26 12:52:00|2857.22|2844.22|2855.14|2842.14|2857.33|2844.33|2855.14|2842.14|30
1622028570000|2021-05-26 11:29:30|2819.09|2806.09|2819.75|2806.75|2820.03|2807.03|2819|2806|28
1622033530000|2021-05-26 12:52:10|2855.12|2842.12|2854.02|2841.02|2855.13|2842.13|2853.05|2840.05|33
1622033540000|2021-05-26 12:52:20|2854.03|2841.03|2853.49|2840.49|2854.03|2841.03|2853.19|2840.19|34
1622028580000|2021-05-26 11:29:40|2819.73|2806.73|2821.43|2808.43|2821.43|2808.43|2819.73|2806.73|20
1622033550000|2021-05-26 12:52:30|2853.43|2840.43|2853.27|2840.27|2853.87|2840.87|2853.26|2840.26|32
1622033560000|2021-05-26 12:52:40|2853.33|2840.33|2853.1|2840.1|2853.49|2840.49|2852.29|2839.29|33
1622028590000|2021-05-26 11:29:50|2821.62|2808.62|2821.53|2808.53|2821.7|2808.7|2821.44|2808.44|13
1622033570000|2021-05-26 12:52:50|2853.01|2840.01|2853.1|2840.1|2853.1|2840.1|2852.62|2839.62|26
1622033580000|2021-05-26 12:53:00|2853.11|2840.11|2852.17|2839.17|2853.12|2840.12|2852.14|2839.14|24
1622028600000|2021-05-26 11:30:00|2821.5|2808.5|2821.65|2808.65|2821.67|2808.67|2821.45|2808.45|14
1622033590000|2021-05-26 12:53:10|2852.25|2839.25|2851.84|2838.84|2852.31|2839.31|2851.75|2838.75|21
1622033600000|2021-05-26 12:53:20|2851.87|2838.87|2853.61|2840.61|2853.72|2840.72|2851.87|2838.87|33
1622028610000|2021-05-26 11:30:10|2821.81|2808.81|2821.86|2808.86|2822.01|2809.01|2821.81|2808.81|16
1622033610000|2021-05-26 12:53:30|2853.68|2840.68|2855.78|2842.78|2857.47|2844.47|2853.68|2840.68|27
1622033620000|2021-05-26 12:53:40|2855.16|2842.16|2855.19|2842.19|2855.22|2842.22|2853.44|2840.44|34
1622028620000|2021-05-26 11:30:20|2821.87|2808.87|2820.26|2807.26|2821.87|2808.87|2819.99|2806.99|17
1622033630000|2021-05-26 12:53:50|2855.2|2842.2|2852.86|2839.86|2855.3|2842.3|2852.84|2839.84|28
1622033640000|2021-05-26 12:54:00|2852.93|2839.93|2852.11|2839.11|2853.02|2840.02|2851.65|2838.65|36
1622028630000|2021-05-26 11:30:30|2820.34|2807.34|2819.11|2806.11|2820.49|2807.49|2819.11|2806.11|24
1622033650000|2021-05-26 12:54:10|2852.08|2839.08|2853.22|2840.22|2853.22|2840.22|2851.66|2838.66|31
1622033660000|2021-05-26 12:54:20|2853.23|2840.23|2852.89|2839.89|2853.78|2840.78|2852.89|2839.89|33
1622028640000|2021-05-26 11:30:40|2819.03|2806.03|2818.79|2805.79|2819.03|2806.03|2817.26|2804.26|35
1622028650000|2021-05-26 11:30:50|2818.86|2805.86|2819.46|2806.46|2819.68|2806.68|2818.86|2805.86|22
1622033670000|2021-05-26 12:54:30|2852.87|2839.87|2853.53|2840.53|2853.53|2840.53|2852.51|2839.51|28
1622028660000|2021-05-26 11:31:00|2819.47|2806.47|2818.25|2805.25|2819.47|2806.47|2818.25|2805.25|24
1622033680000|2021-05-26 12:54:40|2853.56|2840.56|2853.37|2840.37|2853.59|2840.59|2852.14|2839.14|28
1622033690000|2021-05-26 12:54:50|2853.36|2840.36|2854.8|2841.8|2855.11|2842.11|2853.29|2840.29|31
1622028670000|2021-05-26 11:31:10|2818.21|2805.21|2816.58|2803.58|2818.21|2805.21|2816.05|2803.05|33
1622033700000|2021-05-26 12:55:00|2854.78|2841.78|2853.27|2840.27|2854.88|2841.88|2851.97|2838.97|27
1622028680000|2021-05-26 11:31:20|2816.57|2803.57|2816.23|2803.23|2816.57|2803.57|2815.77|2802.77|25
1622033710000|2021-05-26 12:55:10|2853.07|2840.07|2855.57|2842.57|2855.59|2842.59|2853.07|2840.07|31
1622028690000|2021-05-26 11:31:30|2816.25|2803.25|2816.14|2803.14|2816.81|2803.81|2815.83|2802.83|29
1622033720000|2021-05-26 12:55:20|2855.64|2842.64|2855.42|2842.42|2856.09|2843.09|2855.42|2842.42|25
1622028700000|2021-05-26 11:31:40|2816.09|2803.09|2816.06|2803.06|2816.14|2803.14|2816.03|2803.03|23
1622033730000|2021-05-26 12:55:30|2855.3|2842.3|2856.52|2843.52|2856.66|2843.66|2855.3|2842.3|32
1622033740000|2021-05-26 12:55:40|2856.56|2843.56|2858.87|2845.87|2858.87|2845.87|2856.53|2843.53|29
1622028710000|2021-05-26 11:31:50|2816.07|2803.07|2817.25|2804.25|2817.36|2804.36|2816.07|2803.07|20
1622033750000|2021-05-26 12:55:50|2858.59|2845.59|2857.85|2844.85|2862.01|2849.01|2857.85|2844.85|37
1622033760000|2021-05-26 12:56:00|2857.64|2844.64|2859.5|2846.5|2859.5|2846.5|2857.61|2844.61|33
1622028720000|2021-05-26 11:32:00|2817.02|2804.02|2816.19|2803.19|2817.33|2804.33|2816.19|2803.19|24
1622033770000|2021-05-26 12:56:10|2859.53|2846.53|2859.63|2846.63|2860|2847|2859.5|2846.5|32
1622033780000|2021-05-26 12:56:20|2859.66|2846.66|2860.79|2847.79|2860.79|2847.79|2858.73|2845.73|28
1622028730000|2021-05-26 11:32:10|2816.16|2803.16|2816.82|2803.82|2816.82|2803.82|2816.12|2803.12|29
1622033790000|2021-05-26 12:56:30|2860.88|2847.88|2861.47|2848.47|2862.79|2849.79|2860.44|2847.44|33
1622033800000|2021-05-26 12:56:40|2861.35|2848.35|2859.95|2846.95|2861.46|2848.46|2859.42|2846.42|33
1622028740000|2021-05-26 11:32:20|2816.92|2803.92|2820.65|2807.65|2820.65|2807.65|2816.92|2803.92|34
1622033810000|2021-05-26 12:56:50|2859.99|2846.99|2861.12|2848.12|2861.12|2848.12|2859.74|2846.74|35
1622033820000|2021-05-26 12:57:00|2861.13|2848.13|2859.38|2846.38|2861.28|2848.28|2859.09|2846.09|31
1622028750000|2021-05-26 11:32:30|2820.77|2807.77|2819.33|2806.33|2821.07|2808.07|2819.04|2806.04|32
1622033830000|2021-05-26 12:57:10|2859.1|2846.1|2858.64|2845.64|2859.62|2846.62|2858.59|2845.59|37
1622033840000|2021-05-26 12:57:20|2858.16|2845.16|2857.45|2844.45|2858.16|2845.16|2857.1|2844.1|29
1622028760000|2021-05-26 11:32:40|2819.41|2806.41|2819.71|2806.71|2820.09|2807.09|2818.8|2805.8|28
1622033850000|2021-05-26 12:57:30|2857.47|2844.47|2856.67|2843.67|2857.47|2844.47|2855.77|2842.77|25
1622033860000|2021-05-26 12:57:40|2856.79|2843.79|2857.44|2844.44|2857.85|2844.85|2856.79|2843.79|29
1622028770000|2021-05-26 11:32:50|2819.87|2806.87|2820.6|2807.6|2821.44|2808.44|2819.6|2806.6|37
1622033870000|2021-05-26 12:57:50|2857.47|2844.47|2856.98|2843.98|2857.59|2844.59|2856.24|2843.24|29
1622033880000|2021-05-26 12:58:00|2857|2844|2856.01|2843.01|2857.4|2844.4|2855.57|2842.57|33
1622028780000|2021-05-26 11:33:00|2820.61|2807.61|2820.79|2807.79|2820.79|2807.79|2819.45|2806.45|28
1622033890000|2021-05-26 12:58:10|2856.21|2843.21|2857.87|2844.87|2857.88|2844.88|2855.93|2842.93|30
1622033900000|2021-05-26 12:58:20|2857.61|2844.61|2857.77|2844.77|2857.77|2844.77|2857.06|2844.06|27
1622028790000|2021-05-26 11:33:10|2820.74|2807.74|2825.04|2812.04|2825.19|2812.19|2820.05|2807.05|33
1622033910000|2021-05-26 12:58:30|2857.78|2844.78|2860.04|2847.04|2860.74|2847.74|2857.78|2844.78|30
1622033920000|2021-05-26 12:58:40|2859.88|2846.88|2859.6|2846.6|2859.88|2846.88|2859.07|2846.07|33
1622028800000|2021-05-26 11:33:20|2825.14|2812.14|2826.22|2813.22|2826.79|2813.79|2825.14|2812.14|35
1622033930000|2021-05-26 12:58:50|2859.68|2846.68|2858.68|2845.68|2859.83|2846.83|2858.68|2845.68|25
1622033940000|2021-05-26 12:59:00|2858.91|2845.91|2859.57|2846.57|2859.62|2846.62|2858.72|2845.72|32
1622028810000|2021-05-26 11:33:30|2826.02|2813.02|2825.93|2812.93|2826.48|2813.48|2825.9|2812.9|26
1622033950000|2021-05-26 12:59:10|2859.58|2846.58|2860.27|2847.27|2860.69|2847.69|2859.58|2846.58|23
1622033960000|2021-05-26 12:59:20|2860.14|2847.14|2859.89|2846.89|2860.14|2847.14|2859.74|2846.74|22
1622028820000|2021-05-26 11:33:40|2825.89|2812.89|2826.2|2813.2|2826.2|2813.2|2825.61|2812.61|30
1622033970000|2021-05-26 12:59:30|2859.91|2846.91|2859.76|2846.76|2860.11|2847.11|2859.73|2846.73|24
1622033980000|2021-05-26 12:59:40|2859.77|2846.77|2860.78|2847.78|2860.78|2847.78|2859.5|2846.5|24
1622028830000|2021-05-26 11:33:50|2826.26|2813.26|2824.07|2811.07|2826.26|2813.26|2823.45|2810.45|39
1622033990000|2021-05-26 12:59:50|2860.8|2847.8|2861.84|2848.84|2862.09|2849.09|2860.53|2847.53|27
1622034000000|2021-05-26 13:00:00|2861.73|2848.73|2858.5|2845.5|2861.73|2848.73|2858.23|2845.23|26
1622028840000|2021-05-26 11:34:00|2824.18|2811.18|2827.11|2814.11|2827.11|2814.11|2824.15|2811.15|31
1622034010000|2021-05-26 13:00:10|2858.51|2845.51|2856.67|2843.67|2858.94|2845.94|2856.67|2843.67|33
1622034020000|2021-05-26 13:00:20|2856.75|2843.75|2856.27|2843.27|2856.87|2843.87|2856.08|2843.08|25
1622034030000|2021-05-26 13:00:30|2856.24|2843.24|2853.33|2840.33|2856.3|2843.3|2852.83|2839.83|31
1622028850000|2021-05-26 11:34:10|2827.14|2814.14|2826.4|2813.4|2827.58|2814.58|2826.11|2813.11|22
1622034040000|2021-05-26 13:00:40|2853.29|2840.29|2854.4|2841.4|2854.68|2841.68|2853.29|2840.29|32
1622028860000|2021-05-26 11:34:20|2826.63|2813.63|2827.33|2814.33|2827.33|2814.33|2826.29|2813.29|31
1622034050000|2021-05-26 13:00:50|2854.41|2841.41|2852.35|2839.35|2854.51|2841.51|2852.35|2839.35|30
1622028870000|2021-05-26 11:34:30|2827.54|2814.54|2827.8|2814.8|2827.81|2814.81|2827.54|2814.54|29
1622034060000|2021-05-26 13:01:00|2852.4|2839.4|2851.98|2838.98|2852.73|2839.73|2851.93|2838.93|34
1622028880000|2021-05-26 11:34:40|2827.78|2814.78|2827.42|2814.42|2828.02|2815.02|2827.38|2814.38|29
1622034070000|2021-05-26 13:01:10|2852.12|2839.12|2848.72|2835.72|2852.32|2839.32|2848.69|2835.69|32
1622034080000|2021-05-26 13:01:20|2849.03|2836.03|2845.84|2832.84|2849.44|2836.44|2845.36|2832.36|34
1622028890000|2021-05-26 11:34:50|2827.46|2814.46|2827.05|2814.05|2827.52|2814.52|2826.44|2813.44|27
1622034090000|2021-05-26 13:01:30|2845.67|2832.67|2845.5|2832.5|2846.05|2833.05|2844.94|2831.94|37
1622028900000|2021-05-26 11:35:00|2826.99|2813.99|2826.84|2813.84|2827.11|2814.11|2826.48|2813.48|34
1622034100000|2021-05-26 13:01:40|2845.46|2832.46|2845.09|2832.09|2845.47|2832.47|2845.09|2832.09|22
1622028910000|2021-05-26 11:35:10|2827|2814|2827.09|2814.09|2827.33|2814.33|2826.97|2813.97|18
1622034110000|2021-05-26 13:01:50|2845.07|2832.07|2844.68|2831.68|2845.07|2832.07|2844.68|2831.68|18
1622028920000|2021-05-26 11:35:20|2827.12|2814.12|2826.87|2813.87|2827.49|2814.49|2826.56|2813.56|28
1622034120000|2021-05-26 13:02:00|2844.52|2831.52|2844.1|2831.1|2844.52|2831.52|2843.91|2830.91|28
1622028930000|2021-05-26 11:35:30|2826.85|2813.85|2826.93|2813.93|2827.25|2814.25|2826.85|2813.85|31
1622034130000|2021-05-26 13:02:10|2844.11|2831.11|2844.18|2831.18|2844.23|2831.23|2843.94|2830.94|33
1622034140000|2021-05-26 13:02:20|2844.12|2831.12|2840.47|2827.47|2844.14|2831.14|2840.4|2827.4|36
1622028940000|2021-05-26 11:35:40|2826.89|2813.89|2825.87|2812.87|2827.44|2814.44|2825.87|2812.87|29
1622034150000|2021-05-26 13:02:30|2840.58|2827.58|2830.65|2817.65|2840.58|2827.58|2830.65|2817.65|38
1622028950000|2021-05-26 11:35:50|2825.81|2812.81|2825.46|2812.46|2826.74|2813.74|2825.31|2812.31|32
1622034160000|2021-05-26 13:02:40|2830.03|2817.03|2827.45|2814.45|2830.06|2817.06|2824.32|2811.32|40
1622034170000|2021-05-26 13:02:50|2827.3|2814.3|2836.26|2823.26|2836.72|2823.72|2827.3|2814.3|39
1622028960000|2021-05-26 11:36:00|2825.42|2812.42|2825.91|2812.91|2825.91|2812.91|2824.99|2811.99|18
1622034180000|2021-05-26 13:03:00|2836.2|2823.2|2836.14|2823.14|2838.32|2825.32|2835.59|2822.59|36
1622028970000|2021-05-26 11:36:10|2826.28|2813.28|2828.21|2815.21|2828.25|2815.25|2826.28|2813.28|34
1622034190000|2021-05-26 13:03:10|2836.15|2823.15|2831.71|2818.71|2836.15|2823.15|2831.71|2818.71|37
1622028980000|2021-05-26 11:36:20|2828.28|2815.28|2828.96|2815.96|2828.96|2815.96|2828.28|2815.28|11
1622034200000|2021-05-26 13:03:20|2831.34|2818.34|2832.26|2819.26|2832.85|2819.85|2830.88|2817.88|39
1622028990000|2021-05-26 11:36:30|2828.76|2815.76|2829.81|2816.81|2829.81|2816.81|2828.55|2815.55|28
1622034210000|2021-05-26 13:03:30|2832.7|2819.7|2831.12|2818.12|2832.7|2819.7|2830.7|2817.7|36
1622029000000|2021-05-26 11:36:40|2828.61|2815.61|2829.88|2816.88|2829.97|2816.97|2827.87|2814.87|28
1622034220000|2021-05-26 13:03:40|2830.32|2817.32|2825.96|2812.96|2830.55|2817.55|2825.95|2812.95|32
1622029010000|2021-05-26 11:36:50|2830.07|2817.07|2829.92|2816.92|2830.15|2817.15|2829.92|2816.92|10
1622034230000|2021-05-26 13:03:50|2825.76|2812.76|2826.69|2813.69|2826.75|2813.75|2824.44|2811.44|30
1622034240000|2021-05-26 13:04:00|2826.39|2813.39|2827.64|2814.64|2827.71|2814.71|2825.43|2812.43|35
1622029020000|2021-05-26 11:37:00|2829.42|2816.42|2827.73|2814.73|2829.42|2816.42|2827.73|2814.73|23
1622034250000|2021-05-26 13:04:10|2827.66|2814.66|2826.9|2813.9|2827.94|2814.94|2826.79|2813.79|29
1622029030000|2021-05-26 11:37:10|2827.81|2814.81|2828.2|2815.2|2828.26|2815.26|2827.37|2814.37|34
1622034260000|2021-05-26 13:04:20|2826.76|2813.76|2823.83|2810.83|2826.76|2813.76|2823.83|2810.83|25
1622029040000|2021-05-26 11:37:20|2828.27|2815.27|2830.09|2817.09|2830.11|2817.11|2828.27|2815.27|32
1622034270000|2021-05-26 13:04:30|2823.7|2810.7|2822.18|2809.18|2823.7|2810.7|2821.8|2808.8|32
1622029050000|2021-05-26 11:37:30|2830.01|2817.01|2830.78|2817.78|2830.78|2817.78|2829.99|2816.99|16
1622034280000|2021-05-26 13:04:40|2820.82|2807.82|2819.49|2806.49|2821.72|2808.72|2819.49|2806.49|36
1622034290000|2021-05-26 13:04:50|2818.67|2805.67|2819.66|2806.66|2820.17|2807.17|2817.53|2804.53|38
1622029060000|2021-05-26 11:37:40|2830.68|2817.68|2830.84|2817.84|2831.05|2818.05|2830.68|2817.68|12
1622034300000|2021-05-26 13:05:00|2819.58|2806.58|2823.96|2810.96|2824.3|2811.3|2819.58|2806.58|38
1622029070000|2021-05-26 11:37:50|2831.12|2818.12|2830.91|2817.91|2831.63|2818.63|2830.53|2817.53|32
1622034310000|2021-05-26 13:05:10|2824.67|2811.67|2825.44|2812.44|2826.72|2813.72|2824.2|2811.2|38
1622034320000|2021-05-26 13:05:20|2825.45|2812.45|2820.28|2807.28|2825.48|2812.48|2820.28|2807.28|33
1622029080000|2021-05-26 11:38:00|2830.88|2817.88|2832.06|2819.06|2832.19|2819.19|2830.68|2817.68|28
1622034330000|2021-05-26 13:05:30|2820.19|2807.19|2819.13|2806.13|2820.19|2807.19|2818.09|2805.09|30
1622029090000|2021-05-26 11:38:10|2832.11|2819.11|2834.12|2821.12|2834.12|2821.12|2832.11|2819.11|32
1622034340000|2021-05-26 13:05:40|2818.85|2805.85|2813.35|2800.35|2819|2806|2813.35|2800.35|36
1622034350000|2021-05-26 13:05:50|2813.02|2800.02|2813.83|2800.83|2815.17|2802.17|2811.55|2798.55|38
1622029100000|2021-05-26 11:38:20|2834.13|2821.13|2835.11|2822.11|2835.11|2822.11|2833.52|2820.52|24
1622034360000|2021-05-26 13:06:00|2814.25|2801.25|2816.34|2803.34|2816.59|2803.59|2814.04|2801.04|39
1622034370000|2021-05-26 13:06:10|2816.41|2803.41|2814.31|2801.31|2816.43|2803.43|2814.15|2801.15|34
1622029110000|2021-05-26 11:38:30|2835.16|2822.16|2837.61|2824.61|2837.62|2824.62|2834.7|2821.7|39
1622034380000|2021-05-26 13:06:20|2814.22|2801.22|2813.22|2800.22|2814.25|2801.25|2812.39|2799.39|27
1622034390000|2021-05-26 13:06:30|2813.56|2800.56|2814.12|2801.12|2815.2|2802.2|2813.56|2800.56|33
1622029120000|2021-05-26 11:38:40|2837.6|2824.6|2836.53|2823.53|2837.6|2824.6|2836.41|2823.41|36
1622034400000|2021-05-26 13:06:40|2814.04|2801.04|2814.44|2801.44|2815.13|2802.13|2813.96|2800.96|36
1622034410000|2021-05-26 13:06:50|2814.25|2801.25|2820.21|2807.21|2820.21|2807.21|2813.99|2800.99|36
1622029130000|2021-05-26 11:38:50|2836.39|2823.39|2836.42|2823.42|2836.71|2823.71|2834.97|2821.97|34
1622034420000|2021-05-26 13:07:00|2820.01|2807.01|2817.44|2804.44|2820.05|2807.05|2817.44|2804.44|40
1622029140000|2021-05-26 11:39:00|2836.63|2823.63|2836.31|2823.31|2837.21|2824.21|2836.27|2823.27|32
1622034430000|2021-05-26 13:07:10|2817.38|2804.38|2813.71|2800.71|2817.56|2804.56|2813.45|2800.45|37
1622029150000|2021-05-26 11:39:10|2836.27|2823.27|2835.96|2822.96|2836.69|2823.69|2835.1|2822.1|30
1622034440000|2021-05-26 13:07:20|2813.61|2800.61|2813.2|2800.2|2814.37|2801.37|2813.13|2800.13|37
1622034450000|2021-05-26 13:07:30|2813.24|2800.24|2813.9|2800.9|2814.25|2801.25|2812.83|2799.83|35
1622029160000|2021-05-26 11:39:20|2835.97|2822.97|2836.06|2823.06|2836.22|2823.22|2835.66|2822.66|32
1622034460000|2021-05-26 13:07:40|2813.95|2800.95|2813.69|2800.69|2814.52|2801.52|2813.19|2800.19|28
1622029170000|2021-05-26 11:39:30|2836.13|2823.13|2834.61|2821.61|2836.35|2823.35|2834.08|2821.08|34
1622034470000|2021-05-26 13:07:50|2813.63|2800.63|2812.86|2799.86|2815.04|2802.04|2812.57|2799.57|32
1622029180000|2021-05-26 11:39:40|2834.6|2821.6|2835.09|2822.09|2835.68|2822.68|2834.42|2821.42|23
1622034480000|2021-05-26 13:08:00|2812.96|2799.96|2808.85|2795.85|2813.86|2800.86|2807.95|2794.95|37
1622029190000|2021-05-26 11:39:50|2835.13|2822.13|2835.14|2822.14|2835.51|2822.51|2835.09|2822.09|22
1622034490000|2021-05-26 13:08:10|2808.28|2795.28|2803.79|2790.79|2808.28|2795.28|2801.39|2788.39|40
1622034500000|2021-05-26 13:08:20|2804.12|2791.12|2805.09|2792.09|2805.21|2792.21|2804.12|2791.12|36
1622029200000|2021-05-26 11:40:00|2835.1|2822.1|2832.95|2819.95|2835.1|2822.1|2832.95|2819.95|19
1622034510000|2021-05-26 13:08:30|2805.23|2792.23|2808.06|2795.06|2808.19|2795.19|2805.18|2792.18|35
1622029210000|2021-05-26 11:40:10|2832.77|2819.77|2829.84|2816.84|2832.77|2819.77|2829.76|2816.76|33
1622034520000|2021-05-26 13:08:40|2808.07|2795.07|2811.13|2798.13|2811.13|2798.13|2808|2795|34
1622029220000|2021-05-26 11:40:20|2829.78|2816.78|2829.87|2816.87|2830.4|2817.4|2829.78|2816.78|22
1622034530000|2021-05-26 13:08:50|2811.14|2798.14|2808.45|2795.45|2812.36|2799.36|2808.45|2795.45|37
1622034540000|2021-05-26 13:09:00|2808.44|2795.44|2809.22|2796.22|2810.67|2797.67|2808.44|2795.44|38
1622029230000|2021-05-26 11:40:30|2829.92|2816.92|2828.81|2815.81|2829.93|2816.93|2828.19|2815.19|29
1622034550000|2021-05-26 13:09:10|2809.19|2796.19|2809|2796|2809.32|2796.32|2808.9|2795.9|24
1622029240000|2021-05-26 11:40:40|2828.79|2815.79|2829.55|2816.55|2829.55|2816.55|2828.79|2815.79|19
1622034560000|2021-05-26 13:09:20|2808.98|2795.98|2806.47|2793.47|2809|2796|2806.25|2793.25|26
1622029250000|2021-05-26 11:40:50|2829.38|2816.38|2829.3|2816.3|2830.79|2817.79|2829.3|2816.3|29
1622034570000|2021-05-26 13:09:30|2806.49|2793.49|2806.27|2793.27|2806.5|2793.5|2805.97|2792.97|24
1622034580000|2021-05-26 13:09:40|2806.28|2793.28|2806.29|2793.29|2808.15|2795.15|2806.15|2793.15|34
1622029260000|2021-05-26 11:41:00|2829.37|2816.37|2829.23|2816.23|2829.75|2816.75|2829.23|2816.23|19
1622034590000|2021-05-26 13:09:50|2806.27|2793.27|2808.25|2795.25|2808.25|2795.25|2806.25|2793.25|21
1622034600000|2021-05-26 13:10:00|2808.38|2795.38|2811.96|2798.96|2811.96|2798.96|2808.37|2795.37|35
1622029270000|2021-05-26 11:41:10|2829.04|2816.04|2829.69|2816.69|2829.69|2816.69|2828.87|2815.87|26
1622034610000|2021-05-26 13:10:10|2810.83|2797.83|2809.35|2796.35|2812.4|2799.4|2809.35|2796.35|38
1622034620000|2021-05-26 13:10:20|2809.27|2796.27|2808.82|2795.82|2809.71|2796.71|2808.76|2795.76|26
1622029280000|2021-05-26 11:41:20|2829.73|2816.73|2829.17|2816.17|2830.47|2817.47|2829.17|2816.17|23
1622034630000|2021-05-26 13:10:30|2808.91|2795.91|2808.49|2795.49|2809.28|2796.28|2807.02|2794.02|33
1622034640000|2021-05-26 13:10:40|2808.44|2795.44|2808.01|2795.01|2808.45|2795.45|2808.01|2795.01|27
1622029290000|2021-05-26 11:41:30|2829.33|2816.33|2829.22|2816.22|2829.35|2816.35|2828.83|2815.83|23
1622034650000|2021-05-26 13:10:50|2807.96|2794.96|2803.01|2790.01|2807.96|2794.96|2802.86|2789.86|35
1622034660000|2021-05-26 13:11:00|2803.4|2790.4|2803.54|2790.54|2803.64|2790.64|2803.28|2790.28|29
1622029300000|2021-05-26 11:41:40|2829.23|2816.23|2830.02|2817.02|2830.16|2817.16|2829.11|2816.11|25
1622034670000|2021-05-26 13:11:10|2803.58|2790.58|2803.76|2790.76|2804.32|2791.32|2803.52|2790.52|30
1622029310000|2021-05-26 11:41:50|2830.01|2817.01|2829.69|2816.69|2830.01|2817.01|2829|2816|26
1622034680000|2021-05-26 13:11:20|2803.75|2790.75|2804.17|2791.17|2804.24|2791.24|2803.67|2790.67|32
1622029320000|2021-05-26 11:42:00|2829.67|2816.67|2829.38|2816.38|2829.74|2816.74|2829.25|2816.25|25
1622034690000|2021-05-26 13:11:30|2804.2|2791.2|2804.41|2791.41|2804.42|2791.42|2804.17|2791.17|19
1622029330000|2021-05-26 11:42:10|2829.36|2816.36|2826.88|2813.88|2829.36|2816.36|2826.62|2813.62|31
1622029340000|2021-05-26 11:42:20|2826.96|2813.96|2825.4|2812.4|2826.96|2813.96|2825.21|2812.21|25
1622034700000|2021-05-26 13:11:40|2804.39|2791.39|2802.12|2789.12|2804.39|2791.39|2802.12|2789.12|28
1622029350000|2021-05-26 11:42:30|2825.44|2812.44|2828.24|2815.24|2828.49|2815.49|2825.44|2812.44|36
1622029360000|2021-05-26 11:42:40|2828.25|2815.25|2826.24|2813.24|2828.28|2815.28|2826.24|2813.24|26
1622034710000|2021-05-26 13:11:50|2802.08|2789.08|2798.33|2785.33|2802.08|2789.08|2798.33|2785.33|33
1622029370000|2021-05-26 11:42:50|2825.89|2812.89|2825.3|2812.3|2825.91|2812.91|2824.92|2811.92|30
1622034720000|2021-05-26 13:12:00|2798.27|2785.27|2793.65|2780.65|2798.27|2785.27|2793.43|2780.43|39
1622029380000|2021-05-26 11:43:00|2825.45|2812.45|2822.62|2809.62|2825.93|2812.93|2822.62|2809.62|36
1622029390000|2021-05-26 11:43:10|2822.6|2809.6|2821.88|2808.88|2822.81|2809.81|2821.88|2808.88|36
1622034730000|2021-05-26 13:12:10|2793.93|2780.93|2792.1|2779.1|2794.56|2781.56|2792.1|2779.1|35
1622029400000|2021-05-26 11:43:20|2821.85|2808.85|2821.49|2808.49|2821.94|2808.94|2821.02|2808.02|26
1622034740000|2021-05-26 13:12:20|2792.85|2779.85|2799|2786|2799|2786|2792.85|2779.85|37
1622034750000|2021-05-26 13:12:30|2799.67|2786.67|2802.78|2789.78|2803.05|2790.05|2799.67|2786.67|37
1622029410000|2021-05-26 11:43:30|2821.46|2808.46|2821.68|2808.68|2821.79|2808.79|2821.45|2808.45|29
1622034760000|2021-05-26 13:12:40|2802.79|2789.79|2801.17|2788.17|2802.79|2789.79|2800.47|2787.47|33
1622034770000|2021-05-26 13:12:50|2801.24|2788.24|2796.07|2783.07|2801.24|2788.24|2796.05|2783.05|36
1622029420000|2021-05-26 11:43:40|2821.92|2808.92|2820.47|2807.47|2822.3|2809.3|2820.3|2807.3|27
1622034780000|2021-05-26 13:13:00|2796.09|2783.09|2796.41|2783.41|2799.04|2786.04|2795.9|2782.9|38
1622034790000|2021-05-26 13:13:10|2796.43|2783.43|2798.03|2785.03|2798.03|2785.03|2795.95|2782.95|35
1622029430000|2021-05-26 11:43:50|2820.44|2807.44|2821.16|2808.16|2821.18|2808.18|2820.44|2807.44|30
1622034800000|2021-05-26 13:13:20|2798.15|2785.15|2797.27|2784.27|2798.15|2785.15|2797.1|2784.1|29
1622034810000|2021-05-26 13:13:30|2797.28|2784.28|2802.01|2789.01|2802.01|2789.01|2797.12|2784.12|36
1622029440000|2021-05-26 11:44:00|2821.17|2808.17|2823.45|2810.45|2823.47|2810.47|2821|2808|29
1622034820000|2021-05-26 13:13:40|2801.99|2788.99|2802.31|2789.31|2802.96|2789.96|2801.81|2788.81|35
1622034830000|2021-05-26 13:13:50|2802.32|2789.32|2802.28|2789.28|2803.64|2790.64|2802.18|2789.18|30
1622029450000|2021-05-26 11:44:10|2823.47|2810.47|2826.24|2813.24|2827.58|2814.58|2823.44|2810.44|35
1622034840000|2021-05-26 13:14:00|2802.27|2789.27|2804.15|2791.15|2804.15|2791.15|2802.26|2789.26|35
1622034850000|2021-05-26 13:14:10|2804.18|2791.18|2802.3|2789.3|2804.37|2791.37|2801.93|2788.93|35
1622029460000|2021-05-26 11:44:20|2826.29|2813.29|2828.42|2815.42|2828.65|2815.65|2826.06|2813.06|33
1622034860000|2021-05-26 13:14:20|2802.25|2789.25|2805.73|2792.73|2806.6|2793.6|2802.25|2789.25|35
1622034870000|2021-05-26 13:14:30|2805.79|2792.79|2805.97|2792.97|2806.13|2793.13|2805.39|2792.39|27
1622034880000|2021-05-26 13:14:40|2805.86|2792.86|2807.82|2794.82|2808.58|2795.58|2805.21|2792.21|33
1622029470000|2021-05-26 11:44:30|2828.33|2815.33|2826.18|2813.18|2828.83|2815.83|2826.18|2813.18|29
1622034890000|2021-05-26 13:14:50|2807.64|2794.64|2807.8|2794.8|2807.98|2794.98|2807.19|2794.19|28
1622034900000|2021-05-26 13:15:00|2807.81|2794.81|2803.93|2790.93|2807.97|2794.97|2803.93|2790.93|38
1622029480000|2021-05-26 11:44:40|2826.17|2813.17|2824.41|2811.41|2826.73|2813.73|2824.4|2811.4|33
1622034910000|2021-05-26 13:15:10|2804.03|2791.03|2804.8|2791.8|2804.83|2791.83|2803.84|2790.84|32
1622029490000|2021-05-26 11:44:50|2824.38|2811.38|2826.45|2813.45|2826.45|2813.45|2824.38|2811.38|32
1622034920000|2021-05-26 13:15:20|2804.81|2791.81|2807.07|2794.07|2808.38|2795.38|2804.81|2791.81|35
1622034930000|2021-05-26 13:15:30|2807.03|2794.03|2806.55|2793.55|2807.17|2794.17|2805.91|2792.91|34
1622029500000|2021-05-26 11:45:00|2826.47|2813.47|2827.98|2814.98|2828.42|2815.42|2826.47|2813.47|26
1622034940000|2021-05-26 13:15:40|2806.08|2793.08|2805.75|2792.75|2806.84|2793.84|2805.75|2792.75|28
1622034950000|2021-05-26 13:15:50|2805.69|2792.69|2805.69|2792.69|2805.94|2792.94|2805.69|2792.69|21
1622029510000|2021-05-26 11:45:10|2828.18|2815.18|2828.99|2815.99|2829.2|2816.2|2828.18|2815.18|18
1622034960000|2021-05-26 13:16:00|2805.76|2792.76|2798.81|2785.81|2805.76|2792.76|2798.81|2785.81|31
1622034970000|2021-05-26 13:16:10|2798.73|2785.73|2794.4|2781.4|2798.81|2785.81|2794.4|2781.4|39
1622029520000|2021-05-26 11:45:20|2828.91|2815.91|2829.27|2816.27|2829.29|2816.29|2828.47|2815.47|18
1622034980000|2021-05-26 13:16:20|2795.03|2782.03|2793.11|2780.11|2795.22|2782.22|2791.55|2778.55|37
1622029530000|2021-05-26 11:45:30|2828.66|2815.66|2829.43|2816.43|2829.43|2816.43|2828.41|2815.41|25
1622034990000|2021-05-26 13:16:30|2792.99|2779.99|2793.87|2780.87|2795.76|2782.76|2792.72|2779.72|37
1622035000000|2021-05-26 13:16:40|2793.83|2780.83|2794.96|2781.96|2794.96|2781.96|2793.39|2780.39|37
1622029540000|2021-05-26 11:45:40|2829.44|2816.44|2829.35|2816.35|2829.65|2816.65|2829.35|2816.35|19
1622035010000|2021-05-26 13:16:50|2794.97|2781.97|2790.85|2777.85|2795.05|2782.05|2790.84|2777.84|34
1622029550000|2021-05-26 11:45:50|2829.31|2816.31|2829.44|2816.44|2830.01|2817.01|2829.31|2816.31|37
1622035020000|2021-05-26 13:17:00|2790.91|2777.91|2794.62|2781.62|2794.97|2781.97|2790.91|2777.91|32
1622029560000|2021-05-26 11:46:00|2829.49|2816.49|2829.38|2816.38|2829.86|2816.86|2829.36|2816.36|25
1622035030000|2021-05-26 13:17:10|2794.71|2781.71|2793.25|2780.25|2794.8|2781.8|2792.74|2779.74|32
1622029570000|2021-05-26 11:46:10|2829.37|2816.37|2827.32|2814.32|2829.61|2816.61|2827.12|2814.12|37
1622035040000|2021-05-26 13:17:20|2793.19|2780.19|2791.49|2778.49|2793.31|2780.31|2791.49|2778.49|30
1622029580000|2021-05-26 11:46:20|2827.31|2814.31|2826.78|2813.78|2827.41|2814.41|2825.46|2812.46|33
1622035050000|2021-05-26 13:17:30|2791.4|2778.4|2789.12|2776.12|2791.62|2778.62|2789.09|2776.09|29
1622029590000|2021-05-26 11:46:30|2826.84|2813.84|2825.93|2812.93|2827.31|2814.31|2825.92|2812.92|31
1622035060000|2021-05-26 13:17:40|2789.13|2776.13|2788.08|2775.08|2789.13|2776.13|2788.05|2775.05|25
1622029600000|2021-05-26 11:46:40|2825.9|2812.9|2824.17|2811.17|2825.9|2812.9|2824.17|2811.17|32
1622035070000|2021-05-26 13:17:50|2788.1|2775.1|2787.21|2774.21|2788.7|2775.7|2787.18|2774.18|29
1622029610000|2021-05-26 11:46:50|2824.19|2811.19|2823.7|2810.7|2824.19|2811.19|2822.89|2809.89|30
1622029620000|2021-05-26 11:47:00|2823.71|2810.71|2823.8|2810.8|2823.92|2810.92|2823.71|2810.71|16
1622035080000|2021-05-26 13:18:00|2787.23|2774.23|2790.7|2777.7|2790.93|2777.93|2787.15|2774.15|34
1622029630000|2021-05-26 11:47:10|2823.53|2810.53|2822.97|2809.97|2823.53|2810.53|2822.8|2809.8|31
1622035090000|2021-05-26 13:18:10|2791.93|2778.93|2788.21|2775.21|2791.93|2778.93|2788.12|2775.12|39
1622029640000|2021-05-26 11:47:20|2822.89|2809.89|2821.64|2808.64|2823.37|2810.37|2821.61|2808.61|23
1622035100000|2021-05-26 13:18:20|2788.37|2775.37|2790.14|2777.14|2790.81|2777.81|2788.37|2775.37|27
1622029650000|2021-05-26 11:47:30|2821.61|2808.61|2821.07|2808.07|2821.76|2808.76|2820.97|2807.97|28
1622035110000|2021-05-26 13:18:30|2790.42|2777.42|2787.65|2774.65|2792.1|2779.1|2787.65|2774.65|32
1622029660000|2021-05-26 11:47:40|2821.06|2808.06|2820.47|2807.47|2821.06|2808.06|2819.92|2806.92|31
1622035120000|2021-05-26 13:18:40|2787.85|2774.85|2786.62|2773.62|2788.27|2775.27|2786.61|2773.61|32
1622035130000|2021-05-26 13:18:50|2786.76|2773.76|2772.9|2759.9|2787.01|2774.01|2772.48|2759.48|39
1622029670000|2021-05-26 11:47:50|2820.49|2807.49|2819.62|2806.62|2820.54|2807.54|2819.48|2806.48|29
1622035140000|2021-05-26 13:19:00|2772.99|2759.99|2768.84|2755.84|2773.36|2760.36|2768.13|2755.13|38
1622035150000|2021-05-26 13:19:10|2769.08|2756.08|2767.94|2754.94|2773.16|2760.16|2767.94|2754.94|40
1622029680000|2021-05-26 11:48:00|2819.68|2806.68|2818.92|2805.92|2820.07|2807.07|2818.77|2805.77|24
1622035160000|2021-05-26 13:19:20|2768.09|2755.09|2768.08|2755.08|2769.97|2756.97|2767.01|2754.01|38
1622035170000|2021-05-26 13:19:30|2768.79|2755.79|2770.69|2757.69|2770.69|2757.69|2768.65|2755.65|36
1622029690000|2021-05-26 11:48:10|2818.68|2805.68|2820.31|2807.31|2820.55|2807.55|2818.66|2805.66|30
1622035180000|2021-05-26 13:19:40|2770.88|2757.88|2771.02|2758.02|2771.77|2758.77|2770.31|2757.31|40
1622035190000|2021-05-26 13:19:50|2771.06|2758.06|2769.97|2756.97|2771.37|2758.37|2768.81|2755.81|38
1622029700000|2021-05-26 11:48:20|2820.76|2807.76|2820.38|2807.38|2821.62|2808.62|2820.38|2807.38|22
1622035200000|2021-05-26 13:20:00|2769.95|2756.95|2768.41|2755.41|2771.45|2758.45|2768.41|2755.41|36
1622035210000|2021-05-26 13:20:10|2767.49|2754.49|2769.99|2756.99|2770.31|2757.31|2767.02|2754.02|39
1622029710000|2021-05-26 11:48:30|2820.41|2807.41|2820.49|2807.49|2820.67|2807.67|2820.15|2807.15|25
1622035220000|2021-05-26 13:20:20|2770.26|2757.26|2769.06|2756.06|2770.26|2757.26|2768.34|2755.34|34
1622035230000|2021-05-26 13:20:30|2768.97|2755.97|2762.95|2749.95|2768.97|2755.97|2762.95|2749.95|36
1622029720000|2021-05-26 11:48:40|2820.37|2807.37|2820.46|2807.46|2821.12|2808.12|2820.37|2807.37|15
1622035240000|2021-05-26 13:20:40|2762.5|2749.5|2754.86|2741.86|2762.56|2749.56|2753.63|2740.63|39
1622029730000|2021-05-26 11:48:50|2820.31|2807.31|2821.52|2808.52|2821.62|2808.62|2820.31|2807.31|16
1622035250000|2021-05-26 13:20:50|2754.6|2741.6|2756.04|2743.04|2756.83|2743.83|2753.61|2740.61|39
1622029740000|2021-05-26 11:49:00|2821.38|2808.38|2821.88|2808.88|2822.14|2809.14|2821.38|2808.38|24
1622035260000|2021-05-26 13:21:00|2756.03|2743.03|2756.39|2743.39|2756.85|2743.85|2755.57|2742.57|37
1622029750000|2021-05-26 11:49:10|2821.89|2808.89|2823.33|2810.33|2823.77|2810.77|2821.67|2808.67|25
1622035270000|2021-05-26 13:21:10|2756.43|2743.43|2751.75|2738.75|2756.43|2743.43|2750.15|2737.15|36
1622029760000|2021-05-26 11:49:20|2823.34|2810.34|2821.82|2808.82|2824.19|2811.19|2821.82|2808.82|26
1622035280000|2021-05-26 13:21:20|2750.46|2737.46|2749.4|2736.4|2752.05|2739.05|2747.27|2734.27|38
1622029770000|2021-05-26 11:49:30|2821.91|2808.91|2822.31|2809.31|2822.78|2809.78|2821.57|2808.57|17
1622035290000|2021-05-26 13:21:30|2749.47|2736.47|2750.44|2737.44|2750.56|2737.56|2747.56|2734.56|39
1622035300000|2021-05-26 13:21:40|2750.26|2737.26|2751.5|2738.5|2753.53|2740.53|2749.98|2736.98|39
1622029780000|2021-05-26 11:49:40|2822.28|2809.28|2822.45|2809.45|2822.86|2809.86|2822.07|2809.07|23
1622035310000|2021-05-26 13:21:50|2751.32|2738.32|2749.83|2736.83|2751.99|2738.99|2749.01|2736.01|35
1622035320000|2021-05-26 13:22:00|2749.55|2736.55|2755.85|2742.85|2755.85|2742.85|2749.39|2736.39|37
1622029790000|2021-05-26 11:49:50|2822.6|2809.6|2823.45|2810.45|2823.76|2810.76|2822.18|2809.18|14
1622035330000|2021-05-26 13:22:10|2756.17|2743.17|2753.41|2740.41|2756.63|2743.63|2752.2|2739.2|38
1622029800000|2021-05-26 11:50:00|2822.86|2809.86|2823|2810|2823|2810|2822.5|2809.5|20
1622035340000|2021-05-26 13:22:20|2753.12|2740.12|2751.59|2738.59|2753.7|2740.7|2751.36|2738.36|35
1622029810000|2021-05-26 11:50:10|2822.98|2809.98|2826.08|2813.08|2826.08|2813.08|2822.66|2809.66|25
1622035350000|2021-05-26 13:22:30|2751.49|2738.49|2755.05|2742.05|2755.45|2742.45|2751.48|2738.48|35
1622029820000|2021-05-26 11:50:20|2825.95|2812.95|2825.47|2812.47|2826.24|2813.24|2825.43|2812.43|18
1622035360000|2021-05-26 13:22:40|2755.02|2742.02|2753.74|2740.74|2755.57|2742.57|2753.28|2740.28|32
1622029830000|2021-05-26 11:50:30|2825.49|2812.49|2824.8|2811.8|2825.99|2812.99|2824.8|2811.8|23
1622035370000|2021-05-26 13:22:50|2753.73|2740.73|2754.57|2741.57|2754.96|2741.96|2753.31|2740.31|37
1622029840000|2021-05-26 11:50:40|2824.68|2811.68|2823.91|2810.91|2824.88|2811.88|2823.91|2810.91|24
1622035380000|2021-05-26 13:23:00|2754.6|2741.6|2754.1|2741.1|2754.98|2741.98|2754.05|2741.05|34
1622029850000|2021-05-26 11:50:50|2824|2811|2822.63|2809.63|2824.59|2811.59|2822.62|2809.62|19
1622035390000|2021-05-26 13:23:10|2754.2|2741.2|2753.66|2740.66|2754.59|2741.59|2753.66|2740.66|28
1622029860000|2021-05-26 11:51:00|2822.64|2809.64|2822.73|2809.73|2822.74|2809.74|2821.81|2808.81|19
1622035400000|2021-05-26 13:23:20|2753.55|2740.55|2752.68|2739.68|2753.84|2740.84|2752.6|2739.6|34
1622029870000|2021-05-26 11:51:10|2822.67|2809.67|2821.96|2808.96|2823.42|2810.42|2821.8|2808.8|35
1622035410000|2021-05-26 13:23:30|2752.74|2739.74|2750.65|2737.65|2752.87|2739.87|2750.65|2737.65|34
1622029880000|2021-05-26 11:51:20|2821.97|2808.97|2821.13|2808.13|2822.61|2809.61|2821.13|2808.13|22
1622035420000|2021-05-26 13:23:40|2750.62|2737.62|2754.33|2741.33|2754.33|2741.33|2750.57|2737.57|36
1622029890000|2021-05-26 11:51:30|2821.15|2808.15|2821.43|2808.43|2821.87|2808.87|2821.15|2808.15|26
1622035430000|2021-05-26 13:23:50|2754.27|2741.27|2758.28|2745.28|2758.28|2745.28|2754.27|2741.27|37
1622029900000|2021-05-26 11:51:40|2821.46|2808.46|2820.7|2807.7|2821.65|2808.65|2820.67|2807.67|18
1622029910000|2021-05-26 11:51:50|2820.67|2807.67|2820.37|2807.37|2820.69|2807.69|2820.37|2807.37|17
1622035440000|2021-05-26 13:24:00|2758.18|2745.18|2761.42|2748.42|2761.42|2748.42|2758.18|2745.18|39
1622029920000|2021-05-26 11:52:00|2820.42|2807.42|2820.75|2807.75|2820.9|2807.9|2820.42|2807.42|30
1622035450000|2021-05-26 13:24:10|2761.86|2748.86|2762.66|2749.66|2763.05|2750.05|2761.73|2748.73|37
1622029930000|2021-05-26 11:52:10|2820.74|2807.74|2821.05|2808.05|2822.77|2809.77|2820.74|2807.74|29
1622035460000|2021-05-26 13:24:20|2762.61|2749.61|2761.56|2748.56|2762.76|2749.76|2760.06|2747.06|33
1622029940000|2021-05-26 11:52:20|2821.09|2808.09|2820.36|2807.36|2821.09|2808.09|2820.24|2807.24|20
1622035470000|2021-05-26 13:24:30|2761.51|2748.51|2760.04|2747.04|2761.64|2748.64|2759.92|2746.92|34
1622029950000|2021-05-26 11:52:30|2820.25|2807.25|2820.35|2807.35|2820.5|2807.5|2820.2|2807.2|12
1622029960000|2021-05-26 11:52:40|2820.34|2807.34|2819.74|2806.74|2820.34|2807.34|2819.5|2806.5|22
1622035480000|2021-05-26 13:24:40|2760.02|2747.02|2759.81|2746.81|2760.51|2747.51|2759.17|2746.17|33
1622029970000|2021-05-26 11:52:50|2819.72|2806.72|2820.67|2807.67|2820.71|2807.71|2819.6|2806.6|14
1622029980000|2021-05-26 11:53:00|2820.7|2807.7|2820.99|2807.99|2821.12|2808.12|2820.63|2807.63|16
1622035490000|2021-05-26 13:24:50|2760.1|2747.1|2761.76|2748.76|2761.83|2748.83|2760.1|2747.1|22
1622029990000|2021-05-26 11:53:10|2821|2808|2821.81|2808.81|2822.2|2809.2|2820.96|2807.96|26
1622035500000|2021-05-26 13:25:00|2761.49|2748.49|2763.53|2750.53|2763.58|2750.58|2761.49|2748.49|25
1622030000000|2021-05-26 11:53:20|2821.97|2808.97|2824.94|2811.94|2826.04|2813.04|2821.97|2808.97|34
1622030010000|2021-05-26 11:53:30|2824.65|2811.65|2821.94|2808.94|2825.01|2812.01|2821.94|2808.94|37
1622035510000|2021-05-26 13:25:10|2763.31|2750.31|2760.59|2747.59|2764.2|2751.2|2759.93|2746.93|39
1622030020000|2021-05-26 11:53:40|2821.79|2808.79|2824.32|2811.32|2825.51|2812.51|2821.79|2808.79|29
1622035520000|2021-05-26 13:25:20|2760.58|2747.58|2763.5|2750.5|2764.05|2751.05|2759.89|2746.89|34
1622030030000|2021-05-26 11:53:50|2824.34|2811.34|2824.7|2811.7|2825.58|2812.58|2823.96|2810.96|35
1622035530000|2021-05-26 13:25:30|2763.71|2750.71|2766.5|2753.5|2766.9|2753.9|2763.71|2750.71|36
1622030040000|2021-05-26 11:54:00|2824.3|2811.3|2824.81|2811.81|2825.18|2812.18|2822.84|2809.84|38
1622035540000|2021-05-26 13:25:40|2767.16|2754.16|2770.95|2757.95|2770.95|2757.95|2766.97|2753.97|33
1622030050000|2021-05-26 11:54:10|2825.08|2812.08|2827.87|2814.87|2827.94|2814.94|2823.9|2810.9|24
1622035550000|2021-05-26 13:25:50|2771.05|2758.05|2770.14|2757.14|2771.52|2758.52|2767.87|2754.87|36
1622030060000|2021-05-26 11:54:20|2827.93|2814.93|2828.04|2815.04|2828.08|2815.08|2827.86|2814.86|22
1622035560000|2021-05-26 13:26:00|2770.33|2757.33|2770.5|2757.5|2771.71|2758.71|2769.95|2756.95|24
1622030070000|2021-05-26 11:54:30|2828|2815|2825.81|2812.81|2828|2815|2825.76|2812.76|32
1622035570000|2021-05-26 13:26:10|2770.89|2757.89|2774.1|2761.1|2774.81|2761.81|2770.11|2757.11|26
1622035580000|2021-05-26 13:26:20|2772.48|2759.48|2774.88|2761.88|2776.21|2763.21|2772.48|2759.48|22
1622030080000|2021-05-26 11:54:40|2826|2813|2826.55|2813.55|2826.58|2813.58|2825.65|2812.65|25
1622035590000|2021-05-26 13:26:30|2775.35|2762.35|2771.89|2758.89|2775.53|2762.53|2771.73|2758.73|22
1622035600000|2021-05-26 13:26:40|2771.76|2758.76|2772.59|2759.59|2772.7|2759.7|2770.74|2757.74|23
1622030090000|2021-05-26 11:54:50|2826.51|2813.51|2825.99|2812.99|2826.57|2813.57|2825.98|2812.98|22
1622035610000|2021-05-26 13:26:50|2772.91|2759.91|2775.22|2762.22|2776.47|2763.47|2772.91|2759.91|27
1622035620000|2021-05-26 13:27:00|2775.27|2762.27|2773.66|2760.66|2776.26|2763.26|2772.99|2759.99|27
1622030100000|2021-05-26 11:55:00|2825.98|2812.98|2826.51|2813.51|2826.52|2813.52|2825.86|2812.86|14
1622035630000|2021-05-26 13:27:10|2773.74|2760.74|2773.47|2760.47|2775.14|2762.14|2773.34|2760.34|26
1622035640000|2021-05-26 13:27:20|2773.46|2760.46|2767.8|2754.8|2773.46|2760.46|2767.73|2754.73|27
1622030110000|2021-05-26 11:55:10|2826.49|2813.49|2826.47|2813.47|2826.71|2813.71|2826.38|2813.38|28
1622035650000|2021-05-26 13:27:30|2767.79|2754.79|2770.21|2757.21|2770.21|2757.21|2767.36|2754.36|25
1622035660000|2021-05-26 13:27:40|2770.05|2757.05|2773.69|2760.69|2774.69|2761.69|2770.05|2757.05|26
1622030120000|2021-05-26 11:55:20|2826.48|2813.48|2826.66|2813.66|2826.69|2813.69|2826.41|2813.41|14
1622035670000|2021-05-26 13:27:50|2773.67|2760.67|2774.88|2761.88|2775.8|2762.8|2773.67|2760.67|23
1622035680000|2021-05-26 13:28:00|2774.67|2761.67|2773.42|2760.42|2775.54|2762.54|2773.38|2760.38|26
1622030130000|2021-05-26 11:55:30|2826.67|2813.67|2826.8|2813.8|2826.91|2813.91|2826.6|2813.6|24
1622035690000|2021-05-26 13:28:10|2773.35|2760.35|2772.73|2759.73|2773.47|2760.47|2772.73|2759.73|18
1622035700000|2021-05-26 13:28:20|2773.04|2760.04|2769.44|2756.44|2773.7|2760.7|2769.26|2756.26|27
1622030140000|2021-05-26 11:55:40|2826.82|2813.82|2826.49|2813.49|2826.82|2813.82|2826.39|2813.39|21
1622035710000|2021-05-26 13:28:30|2769.41|2756.41|2768.82|2755.82|2771.17|2758.17|2768.41|2755.41|26
1622035720000|2021-05-26 13:28:40|2768.34|2755.34|2768.59|2755.59|2768.74|2755.74|2766.97|2753.97|25
1622030150000|2021-05-26 11:55:50|2826.5|2813.5|2825.92|2812.92|2826.56|2813.56|2825.92|2812.92|19
1622035730000|2021-05-26 13:28:50|2769.09|2756.09|2768.31|2755.31|2769.09|2756.09|2767.64|2754.64|26
1622035740000|2021-05-26 13:29:00|2768.32|2755.32|2769.72|2756.72|2771.4|2758.4|2768.15|2755.15|29
1622030160000|2021-05-26 11:56:00|2825.91|2812.91|2825.43|2812.43|2826.05|2813.05|2825.43|2812.43|24
1622035750000|2021-05-26 13:29:10|2769.68|2756.68|2770.04|2757.04|2771.13|2758.13|2769.04|2756.04|26
1622035760000|2021-05-26 13:29:20|2769.79|2756.79|2769.24|2756.24|2770.6|2757.6|2768.72|2755.72|27
1622030170000|2021-05-26 11:56:10|2825.39|2812.39|2824.91|2811.91|2825.42|2812.42|2824.91|2811.91|13
1622035770000|2021-05-26 13:29:30|2769.28|2756.28|2768.85|2755.85|2769.72|2756.72|2768.05|2755.05|27
1622030180000|2021-05-26 11:56:20|2824.9|2811.9|2825.29|2812.29|2825.29|2812.29|2824.66|2811.66|17
1622035780000|2021-05-26 13:29:40|2768.86|2755.86|2767.42|2754.42|2768.92|2755.92|2767.09|2754.09|21
1622035790000|2021-05-26 13:29:50|2767.37|2754.37|2767.22|2754.22|2767.37|2754.37|2765.01|2752.01|27
1622030190000|2021-05-26 11:56:30|2825.3|2812.3|2827.72|2814.72|2827.74|2814.74|2825.19|2812.19|30
1622035800000|2021-05-26 13:30:00|2767.23|2754.23|2770.45|2757.45|2770.45|2757.45|2766.1|2753.1|27
1622030200000|2021-05-26 11:56:40|2827.73|2814.73|2829.58|2816.58|2830.43|2817.43|2827.73|2814.73|27
1622035810000|2021-05-26 13:30:10|2770.84|2757.84|2771.44|2758.44|2771.94|2758.94|2770.67|2757.67|26
1622035820000|2021-05-26 13:30:20|2771.27|2758.27|2774.92|2761.92|2774.97|2761.97|2771.27|2758.27|26
1622030210000|2021-05-26 11:56:50|2829.59|2816.59|2831.9|2818.9|2832.02|2819.02|2828.06|2815.06|32
1622035830000|2021-05-26 13:30:30|2775.09|2762.09|2777.53|2764.53|2777.92|2764.92|2775.09|2762.09|26
1622030220000|2021-05-26 11:57:00|2831.88|2818.88|2836.9|2823.9|2837.24|2824.24|2831.88|2818.88|37
1622035840000|2021-05-26 13:30:40|2776.78|2763.78|2780.79|2767.79|2780.91|2767.91|2776.78|2763.78|27
1622035850000|2021-05-26 13:30:50|2780.68|2767.68|2780.19|2767.19|2781.01|2768.01|2778.35|2765.35|28
1622030230000|2021-05-26 11:57:10|2836.6|2823.6|2836.49|2823.49|2837.48|2824.48|2836.35|2823.35|39
1622035860000|2021-05-26 13:31:00|2779.97|2766.97|2778.84|2765.84|2779.97|2766.97|2776.54|2763.54|29
1622035870000|2021-05-26 13:31:10|2778.82|2765.82|2780.15|2767.15|2780.71|2767.71|2778.82|2765.82|27
1622030240000|2021-05-26 11:57:20|2836.52|2823.52|2840.29|2827.29|2840.29|2827.29|2836.21|2823.21|33
1622035880000|2021-05-26 13:31:20|2780.86|2767.86|2781.7|2768.7|2782.46|2769.46|2780.74|2767.74|28
1622035890000|2021-05-26 13:31:30|2781.45|2768.45|2782.26|2769.26|2782.63|2769.63|2780.84|2767.84|27
1622030250000|2021-05-26 11:57:30|2840.36|2827.36|2848.23|2835.23|2848.69|2835.69|2838.97|2825.97|38
1622035900000|2021-05-26 13:31:40|2782.27|2769.27|2782.05|2769.05|2782.39|2769.39|2781.87|2768.87|22
1622035910000|2021-05-26 13:31:50|2781.97|2768.97|2783.96|2770.96|2783.96|2770.96|2780.99|2767.99|25
1622030260000|2021-05-26 11:57:40|2847.95|2834.95|2846.61|2833.61|2847.95|2834.95|2846.47|2833.47|37
1622035920000|2021-05-26 13:32:00|2783.94|2770.94|2784.39|2771.39|2784.39|2771.39|2783.58|2770.58|20
1622030270000|2021-05-26 11:57:50|2846.38|2833.38|2843.37|2830.37|2846.41|2833.41|2842.96|2829.96|35
1622035930000|2021-05-26 13:32:10|2784.37|2771.37|2784.39|2771.39|2784.45|2771.45|2784.05|2771.05|9
1622035940000|2021-05-26 13:32:20|2784.43|2771.43|2787|2774|2787.16|2774.16|2784.43|2771.43|24
1622030280000|2021-05-26 11:58:00|2843.57|2830.57|2845.92|2832.92|2845.92|2832.92|2843.01|2830.01|35
1622035950000|2021-05-26 13:32:30|2786.98|2773.98|2787.23|2774.23|2787.5|2774.5|2785.61|2772.61|20
1622030290000|2021-05-26 11:58:10|2846.01|2833.01|2847.08|2834.08|2847.68|2834.68|2845.87|2832.87|33
1622035960000|2021-05-26 13:32:40|2787.66|2774.66|2790.25|2777.25|2790.25|2777.25|2787.14|2774.14|9
1622035970000|2021-05-26 13:32:50|2790.26|2777.26|2790.18|2777.18|2790.32|2777.32|2790.11|2777.11|12
1622030300000|2021-05-26 11:58:20|2846.91|2833.91|2846.64|2833.64|2847.25|2834.25|2845.89|2832.89|35
1622035980000|2021-05-26 13:33:00|2789.98|2776.98|2790.22|2777.22|2790.23|2777.23|2789.98|2776.98|16
1622035990000|2021-05-26 13:33:10|2790.23|2777.23|2787.75|2774.75|2790.23|2777.23|2787.75|2774.75|23
1622030310000|2021-05-26 11:58:30|2846.56|2833.56|2848.67|2835.67|2848.94|2835.94|2846.32|2833.32|32
1622036000000|2021-05-26 13:33:20|2787.36|2774.36|2786.35|2773.35|2788.02|2775.02|2785.9|2772.9|20
1622036010000|2021-05-26 13:33:30|2786.29|2773.29|2786.68|2773.68|2787.47|2774.47|2785.9|2772.9|16
1622030320000|2021-05-26 11:58:40|2848.55|2835.55|2848.91|2835.91|2849.99|2836.99|2848|2835|37
1622036020000|2021-05-26 13:33:40|2787.18|2774.18|2786.07|2773.07|2787.18|2774.18|2785.74|2772.74|17
1622036030000|2021-05-26 13:33:50|2785.98|2772.98|2785.26|2772.26|2785.98|2772.98|2784.12|2771.12|20
1622030330000|2021-05-26 11:58:50|2848.89|2835.89|2848.56|2835.56|2850.06|2837.06|2848.56|2835.56|33
1622036040000|2021-05-26 13:34:00|2785.25|2772.25|2783.37|2770.37|2785.25|2772.25|2783.37|2770.37|16
1622036050000|2021-05-26 13:34:10|2783.51|2770.51|2785.86|2772.86|2785.86|2772.86|2782.9|2769.9|23
1622030340000|2021-05-26 11:59:00|2848.68|2835.68|2848.94|2835.94|2849.2|2836.2|2848.03|2835.03|36
1622036060000|2021-05-26 13:34:20|2785.89|2772.89|2786.73|2773.73|2786.75|2773.75|2785.37|2772.37|21
1622036070000|2021-05-26 13:34:30|2787.14|2774.14|2788.03|2775.03|2788.03|2775.03|2787.14|2774.14|14
1622030350000|2021-05-26 11:59:10|2848.97|2835.97|2849.63|2836.63|2849.63|2836.63|2848.25|2835.25|27
1622036080000|2021-05-26 13:34:40|2788.55|2775.55|2785.85|2772.85|2788.77|2775.77|2785.85|2772.85|20
1622030360000|2021-05-26 11:59:20|2849.46|2836.46|2850.44|2837.44|2850.65|2837.65|2849.46|2836.46|20
1622036090000|2021-05-26 13:34:50|2785.88|2772.88|2786.85|2773.85|2786.87|2773.87|2785.88|2772.88|15
1622030370000|2021-05-26 11:59:30|2850.45|2837.45|2848.27|2835.27|2850.45|2837.45|2848.24|2835.24|33
1622036100000|2021-05-26 13:35:00|2786.97|2773.97|2783.91|2770.91|2787.34|2774.34|2783.91|2770.91|27
1622030380000|2021-05-26 11:59:40|2848.24|2835.24|2843.38|2830.38|2848.42|2835.42|2843.38|2830.38|30
1622036110000|2021-05-26 13:35:10|2783.9|2770.9|2777.97|2764.97|2783.95|2770.95|2777.49|2764.49|21
1622036120000|2021-05-26 13:35:20|2778.16|2765.16|2782.66|2769.66|2782.94|2769.94|2778.16|2765.16|26
1622030390000|2021-05-26 11:59:50|2843.3|2830.3|2842.19|2829.19|2843.3|2830.3|2841.68|2828.68|32
1622036130000|2021-05-26 13:35:30|2782.45|2769.45|2781.51|2768.51|2782.45|2769.45|2781.03|2768.03|20
1622036140000|2021-05-26 13:35:40|2781.5|2768.5|2784|2771|2784|2771|2780.76|2767.76|20
1622030400000|2021-05-26 12:00:00|2842.2|2829.2|2844.51|2831.51|2844.51|2831.51|2842.2|2829.2|29
1622036150000|2021-05-26 13:35:50|2783.96|2770.96|2782.76|2769.76|2784|2771|2781.21|2768.21|22
1622036160000|2021-05-26 13:36:00|2782.1|2769.1|2784.87|2771.87|2785.91|2772.91|2781.62|2768.62|23
1622030410000|2021-05-26 12:00:10|2844.55|2831.55|2843.98|2830.98|2846.41|2833.41|2843.98|2830.98|35
1622036170000|2021-05-26 13:36:10|2784.8|2771.8|2782.05|2769.05|2784.8|2771.8|2781.98|2768.98|24
1622036180000|2021-05-26 13:36:20|2785.89|2772.89|2785.63|2772.63|2785.98|2772.98|2785.51|2772.51|16
1622030420000|2021-05-26 12:00:20|2843.99|2830.99|2846.63|2833.63|2846.63|2833.63|2843.99|2830.99|35
1622036190000|2021-05-26 13:36:30|2785.5|2772.5|2783.2|2770.2|2785.5|2772.5|2783.2|2770.2|26
1622036200000|2021-05-26 13:36:40|2783.18|2770.18|2780.3|2767.3|2783.2|2770.2|2780.11|2767.11|23
1622030430000|2021-05-26 12:00:30|2846.64|2833.64|2847.07|2834.07|2848.18|2835.18|2845.81|2832.81|38
1622036210000|2021-05-26 13:36:50|2779.84|2766.84|2777.24|2764.24|2779.84|2766.84|2776.62|2763.62|22
1622036220000|2021-05-26 13:37:00|2777.23|2764.23|2775.47|2762.47|2777.41|2764.41|2775.47|2762.47|20
1622030440000|2021-05-26 12:00:40|2847.05|2834.05|2848.62|2835.62|2848.62|2835.62|2845.64|2832.64|31
1622036230000|2021-05-26 13:37:10|2775.23|2762.23|2771.64|2758.64|2775.23|2762.23|2771.64|2758.64|26
1622036240000|2021-05-26 13:37:20|2771.6|2758.6|2765.6|2752.6|2771.6|2758.6|2765.6|2752.6|27
1622030450000|2021-05-26 12:00:50|2848.25|2835.25|2845.58|2832.58|2848.26|2835.26|2845.07|2832.07|34
1622036250000|2021-05-26 13:37:30|2764.96|2751.96|2764.42|2751.42|2764.96|2751.96|2762.73|2749.73|24
1622030460000|2021-05-26 12:01:00|2844.6|2831.6|2842.33|2829.33|2844.78|2831.78|2842.33|2829.33|34
1622036260000|2021-05-26 13:37:40|2764.46|2751.46|2763.27|2750.27|2764.46|2751.46|2763.27|2750.27|22
1622036270000|2021-05-26 13:37:50|2763.39|2750.39|2761.83|2748.83|2763.45|2750.45|2761.83|2748.83|18
1622030470000|2021-05-26 12:01:10|2842.04|2829.04|2837.53|2824.53|2842.04|2829.04|2837.53|2824.53|36
1622036280000|2021-05-26 13:38:00|2761.92|2748.92|2759.62|2746.62|2762.22|2749.22|2759.62|2746.62|27
1622036290000|2021-05-26 13:38:10|2759.37|2746.37|2758.33|2745.33|2759.37|2746.37|2757.8|2744.8|27
1622030480000|2021-05-26 12:01:20|2837.63|2824.63|2836.4|2823.4|2837.67|2824.67|2836.1|2823.1|36
1622036300000|2021-05-26 13:38:20|2758.25|2745.25|2760.18|2747.18|2761.55|2748.55|2758.07|2745.07|26
1622036310000|2021-05-26 13:38:30|2760.17|2747.17|2756.93|2743.93|2760.17|2747.17|2756.67|2743.67|27
1622030490000|2021-05-26 12:01:30|2836.36|2823.36|2838.11|2825.11|2838.11|2825.11|2835.98|2822.98|30
1622036320000|2021-05-26 13:38:40|2756.97|2743.97|2754|2741|2756.97|2743.97|2753.44|2740.44|29
1622036330000|2021-05-26 13:38:50|2753.95|2740.95|2756.34|2743.34|2756.34|2743.34|2753.48|2740.48|28
1622030500000|2021-05-26 12:01:40|2838.12|2825.12|2836.5|2823.5|2838.12|2825.12|2836.5|2823.5|25
1622036340000|2021-05-26 13:39:00|2756.47|2743.47|2751.87|2738.87|2756.94|2743.94|2751.87|2738.87|25
1622036350000|2021-05-26 13:39:10|2751.84|2738.84|2754.06|2741.06|2754.81|2741.81|2751.4|2738.4|27
1622030510000|2021-05-26 12:01:50|2836.38|2823.38|2836.3|2823.3|2836.45|2823.45|2836.29|2823.29|18
1622036360000|2021-05-26 13:39:20|2754.45|2741.45|2752.62|2739.62|2755.96|2742.96|2752.61|2739.61|27
1622030520000|2021-05-26 12:02:00|2836.35|2823.35|2838.56|2825.56|2838.72|2825.72|2836.21|2823.21|31
1622036370000|2021-05-26 13:39:30|2752.65|2739.65|2752.35|2739.35|2753.51|2740.51|2752.35|2739.35|21
1622036380000|2021-05-26 13:39:40|2752.33|2739.33|2749.57|2736.57|2752.35|2739.35|2749.57|2736.57|22
1622030530000|2021-05-26 12:02:10|2838.41|2825.41|2837.18|2824.18|2838.41|2825.41|2836.69|2823.69|35
1622036390000|2021-05-26 13:39:50|2749.56|2736.56|2741.11|2728.11|2749.56|2736.56|2739.5|2726.5|26
1622036400000|2021-05-26 13:40:00|2741.36|2728.36|2745.52|2732.52|2746.26|2733.26|2739.47|2726.47|26
1622030540000|2021-05-26 12:02:20|2836.47|2823.47|2836.37|2823.37|2837.27|2824.27|2836.37|2823.37|22
1622036410000|2021-05-26 13:40:10|2745.32|2732.32|2747.9|2734.9|2748.82|2735.82|2745.11|2732.11|25
1622036420000|2021-05-26 13:40:20|2747.97|2734.97|2744.54|2731.54|2748.47|2735.47|2743.09|2730.09|28
1622030550000|2021-05-26 12:02:30|2836.7|2823.7|2833.31|2820.31|2836.7|2823.7|2833.31|2820.31|34
1622036430000|2021-05-26 13:40:30|2743.88|2730.88|2744.39|2731.39|2745.07|2732.07|2740.5|2727.5|28
1622036440000|2021-05-26 13:40:40|2744.32|2731.32|2742.58|2729.58|2745.09|2732.09|2742.11|2729.11|23
1622030560000|2021-05-26 12:02:40|2833.25|2820.25|2834.02|2821.02|2834.52|2821.52|2833.22|2820.22|36
1622036450000|2021-05-26 13:40:50|2742.59|2729.59|2744.02|2731.02|2744.02|2731.02|2742.17|2729.17|19
1622036460000|2021-05-26 13:41:00|2744.76|2731.76|2748.26|2735.26|2748.95|2735.95|2744.51|2731.51|28
1622030570000|2021-05-26 12:02:50|2833.94|2820.94|2836.61|2823.61|2836.66|2823.66|2833.83|2820.83|33
1622036470000|2021-05-26 13:41:10|2748.77|2735.77|2751.61|2738.61|2751.61|2738.61|2748.77|2735.77|27
1622036480000|2021-05-26 13:41:20|2751.64|2738.64|2752.99|2739.99|2753.96|2740.96|2751.48|2738.48|27
1622030580000|2021-05-26 12:03:00|2836.88|2823.88|2840.07|2827.07|2840.07|2827.07|2836.64|2823.64|39
1622036490000|2021-05-26 13:41:30|2752.83|2739.83|2754.48|2741.48|2755.05|2742.05|2752.4|2739.4|23
1622036500000|2021-05-26 13:41:40|2754.47|2741.47|2753.79|2740.79|2755.03|2742.03|2753.15|2740.15|27
1622030590000|2021-05-26 12:03:10|2840.28|2827.28|2841.72|2828.72|2842.79|2829.79|2840.28|2827.28|37
1622036510000|2021-05-26 13:41:50|2753.81|2740.81|2754.49|2741.49|2754.96|2741.96|2753.09|2740.09|23
1622036520000|2021-05-26 13:42:00|2754.25|2741.25|2756.37|2743.37|2756.82|2743.82|2754.09|2741.09|18
1622030600000|2021-05-26 12:03:20|2841.71|2828.71|2838.12|2825.12|2841.77|2828.77|2838.04|2825.04|37
1622036530000|2021-05-26 13:42:10|2755.86|2742.86|2745.3|2732.3|2756.66|2743.66|2744.84|2731.84|29
1622036540000|2021-05-26 13:42:20|2745.37|2732.37|2745.75|2732.75|2746.84|2733.84|2744.05|2731.05|28
1622030610000|2021-05-26 12:03:30|2838.17|2825.17|2838.32|2825.32|2839.39|2826.39|2838.17|2825.17|30
1622036550000|2021-05-26 13:42:30|2745.8|2732.8|2746.94|2733.94|2747.39|2734.39|2745.8|2732.8|26
1622036560000|2021-05-26 13:42:40|2747.25|2734.25|2748.08|2735.08|2749.81|2736.81|2746.83|2733.83|28
1622030620000|2021-05-26 12:03:40|2838.28|2825.28|2838.97|2825.97|2840.43|2827.43|2838.28|2825.28|31
1622036570000|2021-05-26 13:42:50|2748.29|2735.29|2751.03|2738.03|2752.62|2739.62|2748.29|2735.29|28
1622036580000|2021-05-26 13:43:00|2751|2738|2752.59|2739.59|2752.75|2739.75|2749.03|2736.03|28
1622030630000|2021-05-26 12:03:50|2838.96|2825.96|2838.56|2825.56|2839.1|2826.1|2838.53|2825.53|26
1622036590000|2021-05-26 13:43:10|2752.58|2739.58|2752.51|2739.51|2754.96|2741.96|2752.51|2739.51|28
1622036600000|2021-05-26 13:43:20|2752.57|2739.57|2753.5|2740.5|2754.01|2741.01|2752.27|2739.27|26
1622030640000|2021-05-26 12:04:00|2838.54|2825.54|2841.82|2828.82|2841.82|2828.82|2838.54|2825.54|33
1622036610000|2021-05-26 13:43:30|2753.2|2740.2|2753.44|2740.44|2754.67|2741.67|2752.69|2739.69|28
1622030650000|2021-05-26 12:04:10|2841.83|2828.83|2840.46|2827.46|2842.9|2829.9|2840.46|2827.46|32
1622036620000|2021-05-26 13:43:40|2754.02|2741.02|2753.48|2740.48|2754.89|2741.89|2752.41|2739.41|26
1622036630000|2021-05-26 13:43:50|2754.27|2741.27|2753.26|2740.26|2754.66|2741.66|2753.25|2740.25|23
1622030660000|2021-05-26 12:04:20|2840.56|2827.56|2839.75|2826.75|2842.44|2829.44|2839.18|2826.18|38
1622036640000|2021-05-26 13:44:00|2753.24|2740.24|2753.66|2740.66|2754.19|2741.19|2752.6|2739.6|26
1622036650000|2021-05-26 13:44:10|2753.87|2740.87|2755.56|2742.56|2756.28|2743.28|2753.53|2740.53|24
1622030670000|2021-05-26 12:04:30|2839.79|2826.79|2840.17|2827.17|2841.38|2828.38|2839.72|2826.72|31
1622036660000|2021-05-26 13:44:20|2755.68|2742.68|2757.2|2744.2|2757.75|2744.75|2755.64|2742.64|23
1622036670000|2021-05-26 13:44:30|2756.64|2743.64|2759.66|2746.66|2759.66|2746.66|2756.37|2743.37|25
1622030680000|2021-05-26 12:04:40|2839.98|2826.98|2842.16|2829.16|2842.18|2829.18|2839.63|2826.63|23
1622036680000|2021-05-26 13:44:40|2759.73|2746.73|2760.23|2747.23|2760.38|2747.38|2758.63|2745.63|25
1622036690000|2021-05-26 13:44:50|2760.47|2747.47|2763.74|2750.74|2763.74|2750.74|2760.23|2747.23|27
1622030690000|2021-05-26 12:04:50|2842.18|2829.18|2843.01|2830.01|2843.13|2830.13|2842.18|2829.18|32
1622036700000|2021-05-26 13:45:00|2763.88|2750.88|2754.86|2741.86|2763.88|2750.88|2754.7|2741.7|27
1622036710000|2021-05-26 13:45:10|2754.84|2741.84|2756.94|2743.94|2758.33|2745.33|2753.51|2740.51|27
1622030700000|2021-05-26 12:05:00|2843.09|2830.09|2847.79|2834.79|2847.82|2834.82|2843.09|2830.09|38
1622036720000|2021-05-26 13:45:20|2757.1|2744.1|2758.56|2745.56|2759.17|2746.17|2757.1|2744.1|26
1622036730000|2021-05-26 13:45:30|2758.57|2745.57|2757.45|2744.45|2758.81|2745.81|2756.7|2743.7|26
1622030710000|2021-05-26 12:05:10|2847.68|2834.68|2845.17|2832.17|2848.37|2835.37|2845.1|2832.1|38
1622036740000|2021-05-26 13:45:40|2757.36|2744.36|2753.76|2740.76|2757.46|2744.46|2751.61|2738.61|27
1622036750000|2021-05-26 13:45:50|2753.86|2740.86|2753.85|2740.85|2754.43|2741.43|2753.8|2740.8|23
1622030720000|2021-05-26 12:05:20|2845.27|2832.27|2846.9|2833.9|2846.91|2833.91|2845.24|2832.24|34
1622036760000|2021-05-26 13:46:00|2753.76|2740.76|2751.59|2738.59|2754.05|2741.05|2749.97|2736.97|26
1622036770000|2021-05-26 13:46:10|2751.3|2738.3|2751.61|2738.61|2751.65|2738.65|2748.6|2735.6|26
1622030730000|2021-05-26 12:05:30|2847.05|2834.05|2847.4|2834.4|2847.69|2834.69|2846.81|2833.81|30
1622036780000|2021-05-26 13:46:20|2751.44|2738.44|2753.93|2740.93|2755.12|2742.12|2751.43|2738.43|26
1622036790000|2021-05-26 13:46:30|2753.87|2740.87|2755.23|2742.23|2758.03|2745.03|2753.87|2740.87|29
1622030740000|2021-05-26 12:05:40|2847.45|2834.45|2847.78|2834.78|2848.17|2835.17|2847.07|2834.07|28
1622036800000|2021-05-26 13:46:40|2755.47|2742.47|2754.32|2741.32|2758.24|2745.24|2754.15|2741.15|28
1622036810000|2021-05-26 13:46:50|2754.53|2741.53|2755.33|2742.33|2755.86|2742.86|2754.53|2741.53|27
1622030750000|2021-05-26 12:05:50|2847.79|2834.79|2848.48|2835.48|2849.88|2836.88|2847.79|2834.79|33
1622036820000|2021-05-26 13:47:00|2755.34|2742.34|2757.51|2744.51|2757.84|2744.84|2755.34|2742.34|26
1622030760000|2021-05-26 12:06:00|2848.49|2835.49|2850.05|2837.05|2850.05|2837.05|2848.49|2835.49|34
1622036830000|2021-05-26 13:47:10|2757.57|2744.57|2758.54|2745.54|2759.23|2746.23|2757.49|2744.49|22
1622036840000|2021-05-26 13:47:20|2758.27|2745.27|2758.09|2745.09|2759.04|2746.04|2757.64|2744.64|26
1622030770000|2021-05-26 12:06:10|2850.03|2837.03|2850.16|2837.16|2850.16|2837.16|2849.34|2836.34|23
1622036850000|2021-05-26 13:47:30|2758.39|2745.39|2757.62|2744.62|2758.71|2745.71|2757.62|2744.62|23
1622030780000|2021-05-26 12:06:20|2850.23|2837.23|2850.5|2837.5|2850.5|2837.5|2850.05|2837.05|20
1622036860000|2021-05-26 13:47:40|2757.35|2744.35|2754.25|2741.25|2757.75|2744.75|2754.25|2741.25|24
1622030790000|2021-05-26 12:06:30|2850.72|2837.72|2851.7|2838.7|2852.19|2839.19|2850.64|2837.64|34
1622036870000|2021-05-26 13:47:50|2754.44|2741.44|2751.09|2738.09|2754.5|2741.5|2748.29|2735.29|26
1622030800000|2021-05-26 12:06:40|2852.13|2839.13|2857.01|2844.01|2857.28|2844.28|2851.91|2838.91|32
1622036880000|2021-05-26 13:48:00|2751.25|2738.25|2752.53|2739.53|2752.53|2739.53|2750.15|2737.15|27
1622030810000|2021-05-26 12:06:50|2858.04|2845.04|2859|2846|2859.96|2846.96|2856.93|2843.93|30
1622036890000|2021-05-26 13:48:10|2752.82|2739.82|2749.25|2736.25|2752.83|2739.83|2749.25|2736.25|28
1622036900000|2021-05-26 13:48:20|2748.79|2735.79|2743.47|2730.47|2748.79|2735.79|2743.46|2730.46|28
1622030820000|2021-05-26 12:07:00|2858.96|2845.96|2862.57|2849.57|2863.55|2850.55|2858.91|2845.91|28
1622036910000|2021-05-26 13:48:30|2743.43|2730.43|2740.31|2727.31|2743.43|2730.43|2740.1|2727.1|29
1622030830000|2021-05-26 12:07:10|2862.89|2849.89|2860.4|2847.4|2862.89|2849.89|2859.75|2846.75|39
1622036920000|2021-05-26 13:48:40|2740.24|2727.24|2744.18|2731.18|2744.65|2731.65|2739.6|2726.6|28
1622036930000|2021-05-26 13:48:50|2745.07|2732.07|2740.93|2727.93|2745.24|2732.24|2740.93|2727.93|28
1622030840000|2021-05-26 12:07:20|2860.48|2847.48|2861.91|2848.91|2861.94|2848.94|2860.42|2847.42|24
1622036940000|2021-05-26 13:49:00|2740.58|2727.58|2741.48|2728.48|2742.76|2729.76|2740.58|2727.58|28
1622030850000|2021-05-26 12:07:30|2861.92|2848.92|2864.82|2851.82|2864.82|2851.82|2861.92|2848.92|31
1622036950000|2021-05-26 13:49:10|2741.51|2728.51|2739.91|2726.91|2741.63|2728.63|2739.91|2726.91|27
1622036960000|2021-05-26 13:49:20|2739.93|2726.93|2742.8|2729.8|2742.92|2729.92|2739.93|2726.93|27
1622030860000|2021-05-26 12:07:40|2864.86|2851.86|2864.64|2851.64|2865.22|2852.22|2864.39|2851.39|25
1622036970000|2021-05-26 13:49:30|2742.42|2729.42|2745.02|2732.02|2745.12|2732.12|2742.19|2729.19|25
1622036980000|2021-05-26 13:49:40|2745.04|2732.04|2745.02|2732.02|2747.01|2734.01|2744.93|2731.93|25
1622030870000|2021-05-26 12:07:50|2865.02|2852.02|2870.03|2857.03|2870.03|2857.03|2865.02|2852.02|32
1622036990000|2021-05-26 13:49:50|2745.23|2732.23|2745.55|2732.55|2747.33|2734.33|2745.23|2732.23|29
1622037000000|2021-05-26 13:50:00|2745.57|2732.57|2753.43|2740.43|2753.43|2740.43|2745.57|2732.57|27
1622030880000|2021-05-26 12:08:00|2870.42|2857.42|2866.32|2853.32|2871.1|2858.1|2866.32|2853.32|30
1622037010000|2021-05-26 13:50:10|2753.7|2740.7|2752.2|2739.2|2753.7|2740.7|2749.72|2736.72|28
1622037020000|2021-05-26 13:50:20|2753.26|2740.26|2753.8|2740.8|2753.85|2740.85|2752.8|2739.8|24
1622030890000|2021-05-26 12:08:10|2866.83|2853.83|2869.54|2856.54|2869.62|2856.62|2865.63|2852.63|28
1622037030000|2021-05-26 13:50:30|2753.71|2740.71|2752.79|2739.79|2755.32|2742.32|2751.78|2738.78|25
1622030900000|2021-05-26 12:08:20|2869.51|2856.51|2871.11|2858.11|2871.11|2858.11|2869.5|2856.5|27
1622037040000|2021-05-26 13:50:40|2752.95|2739.95|2751.51|2738.51|2752.95|2739.95|2747.7|2734.7|26
1622037050000|2021-05-26 13:50:50|2749.96|2736.96|2749.63|2736.63|2752.17|2739.17|2749.27|2736.27|27
1622030910000|2021-05-26 12:08:30|2871.36|2858.36|2872.69|2859.69|2873.55|2860.55|2870.97|2857.97|39
1622037060000|2021-05-26 13:51:00|2749.19|2736.19|2751.27|2738.27|2751.27|2738.27|2749.14|2736.14|24
1622030920000|2021-05-26 12:08:40|2872.24|2859.24|2872.91|2859.91|2875.22|2862.22|2871.91|2858.91|38
1622037070000|2021-05-26 13:51:10|2751.26|2738.26|2747.21|2734.21|2751.26|2738.26|2747.21|2734.21|26
1622037080000|2021-05-26 13:51:20|2746.69|2733.69|2741.87|2728.87|2746.69|2733.69|2741.75|2728.75|29
1622030930000|2021-05-26 12:08:50|2873.6|2860.6|2872.61|2859.61|2873.7|2860.7|2872.27|2859.27|35
1622037090000|2021-05-26 13:51:30|2742.05|2729.05|2740.81|2727.81|2742.05|2729.05|2740.64|2727.64|23
1622030940000|2021-05-26 12:09:00|2872.63|2859.63|2869.4|2856.4|2872.66|2859.66|2868.86|2855.86|39
1622037100000|2021-05-26 13:51:40|2740.79|2727.79|2737.27|2724.27|2740.79|2727.79|2737.27|2724.27|26
1622030950000|2021-05-26 12:09:10|2869.57|2856.57|2869.59|2856.59|2872.39|2859.39|2869.34|2856.34|38
1622037110000|2021-05-26 13:51:50|2737.34|2724.34|2739.28|2726.28|2739.86|2726.86|2736.93|2723.93|28
1622030960000|2021-05-26 12:09:20|2869.49|2856.49|2870.49|2857.49|2870.49|2857.49|2868.8|2855.8|32
1622037120000|2021-05-26 13:52:00|2738.91|2725.91|2736.72|2723.72|2738.91|2725.91|2736.71|2723.71|26
1622037130000|2021-05-26 13:52:10|2736.78|2723.78|2736.16|2723.16|2737.17|2724.17|2736.16|2723.16|23
1622030970000|2021-05-26 12:09:30|2870.41|2857.41|2872.19|2859.19|2872.29|2859.29|2870.35|2857.35|34
1622037140000|2021-05-26 13:52:20|2736.17|2723.17|2727.58|2714.58|2736.22|2723.22|2727.58|2714.58|27
1622030980000|2021-05-26 12:09:40|2872.14|2859.14|2871.89|2858.89|2872.52|2859.52|2871.14|2858.14|25
1622037150000|2021-05-26 13:52:30|2727.93|2714.93|2733.9|2720.9|2734.65|2721.65|2727.79|2714.79|27
1622030990000|2021-05-26 12:09:50|2871.9|2858.9|2874.31|2861.31|2874.31|2861.31|2871.9|2858.9|22
1622037160000|2021-05-26 13:52:40|2734.02|2721.02|2734.15|2721.15|2734.45|2721.45|2733.73|2720.73|24
1622031000000|2021-05-26 12:10:00|2874.53|2861.53|2872.06|2859.06|2874.56|2861.56|2872.06|2859.06|31
1622037170000|2021-05-26 13:52:50|2734.22|2721.22|2735.12|2722.12|2735.51|2722.51|2733.7|2720.7|24
1622031010000|2021-05-26 12:10:10|2872.07|2859.07|2872.36|2859.36|2872.36|2859.36|2871|2858|26
1622037180000|2021-05-26 13:53:00|2735.25|2722.25|2735.99|2722.99|2735.99|2722.99|2735.03|2722.03|24
1622031020000|2021-05-26 12:10:20|2872.38|2859.38|2870.36|2857.36|2873.01|2860.01|2870.35|2857.35|28
1622037190000|2021-05-26 13:53:10|2736|2723|2736.49|2723.49|2737.08|2724.08|2735.99|2722.99|22
1622031030000|2021-05-26 12:10:30|2870.35|2857.35|2870.08|2857.08|2870.9|2857.9|2869.74|2856.74|31
1622037200000|2021-05-26 13:53:20|2736.5|2723.5|2737.91|2724.91|2738.5|2725.5|2736.5|2723.5|28
1622031040000|2021-05-26 12:10:40|2870.04|2857.04|2871.05|2858.05|2871.19|2858.19|2869.77|2856.77|34
1622037210000|2021-05-26 13:53:30|2738|2725|2739.92|2726.92|2740.05|2727.05|2737.46|2724.46|26
1622031050000|2021-05-26 12:10:50|2871.04|2858.04|2871.43|2858.43|2872.35|2859.35|2871.01|2858.01|28
1622037220000|2021-05-26 13:53:40|2739.9|2726.9|2739.78|2726.78|2741.16|2728.16|2739.26|2726.26|26
1622031060000|2021-05-26 12:11:00|2871.41|2858.41|2871.97|2858.97|2872.28|2859.28|2870.95|2857.95|29
1622037230000|2021-05-26 13:53:50|2739.43|2726.43|2735.14|2722.14|2739.43|2726.43|2735.14|2722.14|28
1622031070000|2021-05-26 12:11:10|2871.9|2858.9|2870.91|2857.91|2871.9|2858.9|2870.76|2857.76|24
1622037240000|2021-05-26 13:54:00|2734.98|2721.98|2735.28|2722.28|2736.29|2723.29|2734.47|2721.47|25
1622031080000|2021-05-26 12:11:20|2870.96|2857.96|2870.35|2857.35|2870.96|2857.96|2870.35|2857.35|20
1622037250000|2021-05-26 13:54:10|2735.51|2722.51|2737.58|2724.58|2737.65|2724.65|2735.51|2722.51|27
1622037260000|2021-05-26 13:54:20|2737.32|2724.32|2738.04|2725.04|2739.47|2726.47|2737.03|2724.03|26
1622031090000|2021-05-26 12:11:30|2870.45|2857.45|2869.82|2856.82|2870.5|2857.5|2869.81|2856.81|19
1622037270000|2021-05-26 13:54:30|2737.77|2724.77|2738.69|2725.69|2739.76|2726.76|2737.75|2724.75|26
1622037280000|2021-05-26 13:54:40|2738.77|2725.77|2734.05|2721.05|2738.86|2725.86|2733.32|2720.32|28
1622031100000|2021-05-26 12:11:40|2869.83|2856.83|2869.65|2856.65|2869.87|2856.87|2869.6|2856.6|14
1622037290000|2021-05-26 13:54:50|2735.09|2722.09|2734|2721|2735.09|2722.09|2733.55|2720.55|27
1622031110000|2021-05-26 12:11:50|2869.61|2856.61|2868.82|2855.82|2869.61|2856.61|2868.67|2855.67|35
1622037300000|2021-05-26 13:55:00|2734.1|2721.1|2735.42|2722.42|2735.44|2722.44|2732.8|2719.8|25
1622037310000|2021-05-26 13:55:10|2735.51|2722.51|2733.9|2720.9|2735.93|2722.93|2733.68|2720.68|29
1622031120000|2021-05-26 12:12:00|2868.74|2855.74|2868.98|2855.98|2868.98|2855.98|2867.18|2854.18|31
1622037320000|2021-05-26 13:55:20|2734.11|2721.11|2723.03|2710.03|2734.11|2721.11|2722.7|2709.7|28
1622037330000|2021-05-26 13:55:30|2723.26|2710.26|2721.44|2708.44|2723.37|2710.37|2720.88|2707.88|27
1622031130000|2021-05-26 12:12:10|2869.05|2856.05|2869.59|2856.59|2871.13|2858.13|2869.05|2856.05|29
1622037340000|2021-05-26 13:55:40|2721.42|2708.42|2724.9|2711.9|2725.15|2712.15|2720.85|2707.85|28
1622031140000|2021-05-26 12:12:20|2869.55|2856.55|2869.59|2856.59|2869.98|2856.98|2868.8|2855.8|30
1622037350000|2021-05-26 13:55:50|2724.83|2711.83|2723.45|2710.45|2724.97|2711.97|2723.12|2710.12|27
1622031150000|2021-05-26 12:12:30|2869.86|2856.86|2869.56|2856.56|2870.34|2857.34|2869.36|2856.36|28
1622037360000|2021-05-26 13:56:00|2723.54|2710.54|2721.57|2708.57|2724|2711|2721.57|2708.57|28
1622031160000|2021-05-26 12:12:40|2869.62|2856.62|2871.53|2858.53|2871.93|2858.93|2869.42|2856.42|33
1622037370000|2021-05-26 13:56:10|2721.48|2708.48|2717.63|2704.63|2721.48|2708.48|2717.63|2704.63|25
1622031170000|2021-05-26 12:12:50|2871.51|2858.51|2873.48|2860.48|2874.99|2861.99|2871.51|2858.51|33
1622037380000|2021-05-26 13:56:20|2717.51|2704.51|2715.53|2702.53|2719.4|2706.4|2715.53|2702.53|28
1622031180000|2021-05-26 12:13:00|2873.61|2860.61|2873.27|2860.27|2874.1|2861.1|2870.86|2857.86|37
1622037390000|2021-05-26 13:56:30|2715.24|2702.24|2716.5|2703.5|2717.68|2704.68|2713.45|2700.45|29
1622037400000|2021-05-26 13:56:40|2716.68|2703.68|2718.93|2705.93|2721.21|2708.21|2716.68|2703.68|27
1622031190000|2021-05-26 12:13:10|2873.31|2860.31|2871.72|2858.72|2873.38|2860.38|2871.17|2858.17|26
1622037410000|2021-05-26 13:56:50|2718.52|2705.52|2718.61|2705.61|2718.62|2705.62|2717.68|2704.68|29
1622037420000|2021-05-26 13:57:00|2718.62|2705.62|2721.58|2708.58|2721.59|2708.59|2718.59|2705.59|27
1622031200000|2021-05-26 12:13:20|2871.7|2858.7|2871.75|2858.75|2871.85|2858.85|2870.67|2857.67|32
1622037430000|2021-05-26 13:57:10|2722.11|2709.11|2716.33|2703.33|2722.11|2709.11|2716.33|2703.33|27
1622037440000|2021-05-26 13:57:20|2716.21|2703.21|2714.31|2701.31|2716.63|2703.63|2714.28|2701.28|28
1622031210000|2021-05-26 12:13:30|2871.76|2858.76|2871.07|2858.07|2871.87|2858.87|2870.49|2857.49|36
1622037450000|2021-05-26 13:57:30|2714.35|2701.35|2714.45|2701.45|2714.56|2701.56|2712.26|2699.26|28
1622037460000|2021-05-26 13:57:40|2714.53|2701.53|2716.11|2703.11|2717.21|2704.21|2714.53|2701.53|28
1622031220000|2021-05-26 12:13:40|2871.09|2858.09|2872.53|2859.53|2872.62|2859.62|2871.09|2858.09|27
1622037470000|2021-05-26 13:57:50|2716.17|2703.17|2717.96|2704.96|2718.78|2705.78|2715.91|2702.91|26
1622037480000|2021-05-26 13:58:00|2718.02|2705.02|2715.09|2702.09|2718.02|2705.02|2713.49|2700.49|27
1622031230000|2021-05-26 12:13:50|2872.5|2859.5|2873.47|2860.47|2873.47|2860.47|2872.1|2859.1|33
1622037490000|2021-05-26 13:58:10|2714.94|2701.94|2715.23|2702.23|2717.03|2704.03|2714.48|2701.48|27
1622037500000|2021-05-26 13:58:20|2715.61|2702.61|2718.95|2705.95|2719.05|2706.05|2715.4|2702.4|28
1622031240000|2021-05-26 12:14:00|2873.77|2860.77|2871.24|2858.24|2874.1|2861.1|2871.24|2858.24|33
1622037510000|2021-05-26 13:58:30|2718.88|2705.88|2723.62|2710.62|2723.75|2710.75|2718.13|2705.13|27
1622037520000|2021-05-26 13:58:40|2723.63|2710.63|2724.13|2711.13|2724.24|2711.24|2722.51|2709.51|28
1622031250000|2021-05-26 12:14:10|2871.16|2858.16|2871.48|2858.48|2871.48|2858.48|2871.03|2858.03|23
1622037530000|2021-05-26 13:58:50|2724|2711|2725.28|2712.28|2725.78|2712.78|2723.41|2710.41|27
1622031260000|2021-05-26 12:14:20|2871.62|2858.62|2871.8|2858.8|2872.44|2859.44|2870.88|2857.88|34
1622037540000|2021-05-26 13:59:00|2725.59|2712.59|2724.55|2711.55|2726.71|2713.71|2724.55|2711.55|27
1622037550000|2021-05-26 13:59:10|2724.07|2711.07|2724.5|2711.5|2725.16|2712.16|2723.66|2710.66|29
1622031270000|2021-05-26 12:14:30|2872.07|2859.07|2872.54|2859.54|2872.6|2859.6|2871.85|2858.85|28
1622037560000|2021-05-26 13:59:20|2724.18|2711.18|2720.85|2707.85|2724.18|2711.18|2720.27|2707.27|26
1622037570000|2021-05-26 13:59:30|2720.73|2707.73|2718.85|2705.85|2720.73|2707.73|2718.82|2705.82|25
1622031280000|2021-05-26 12:14:40|2872.64|2859.64|2873.33|2860.33|2873.33|2860.33|2871.69|2858.69|22
1622037580000|2021-05-26 13:59:40|2718.79|2705.79|2715.53|2702.53|2718.79|2705.79|2715.21|2702.21|28
1622037590000|2021-05-26 13:59:50|2715.62|2702.62|2714.78|2701.78|2715.85|2702.85|2714.62|2701.62|27
1622031290000|2021-05-26 12:14:50|2873.32|2860.32|2874.23|2861.23|2874.65|2861.65|2872.59|2859.59|28
1622037600000|2021-05-26 14:00:00|2713.94|2700.94|2701.37|2688.37|2713.94|2700.94|2701.22|2688.22|28
1622031300000|2021-05-26 12:15:00|2874.22|2861.22|2872.04|2859.04|2874.56|2861.56|2872.02|2859.02|29
1622037610000|2021-05-26 14:00:10|2701.51|2688.51|2705.66|2692.66|2706.43|2693.43|2701.51|2688.51|28
1622037620000|2021-05-26 14:00:20|2705.59|2692.59|2701.82|2688.82|2705.59|2692.59|2701.71|2688.71|29
1622031310000|2021-05-26 12:15:10|2871.96|2858.96|2873.1|2860.1|2873.1|2860.1|2871.41|2858.41|28
1622037630000|2021-05-26 14:00:30|2701.72|2688.72|2700.69|2687.69|2701.72|2688.72|2699.4|2686.4|26
1622031320000|2021-05-26 12:15:20|2873.11|2860.11|2871.36|2858.36|2873.28|2860.28|2871.11|2858.11|34
1622037640000|2021-05-26 14:00:40|2700.72|2687.72|2703.82|2690.82|2703.82|2690.82|2700.38|2687.38|28
1622037650000|2021-05-26 14:00:50|2704.25|2691.25|2704.99|2691.99|2704.99|2691.99|2702.16|2689.16|29
1622031330000|2021-05-26 12:15:30|2871.35|2858.35|2870.77|2857.77|2871.52|2858.52|2870.2|2857.2|26
1622037660000|2021-05-26 14:01:00|2705.1|2692.1|2705.54|2692.54|2706.13|2693.13|2704.74|2691.74|27
1622037670000|2021-05-26 14:01:10|2705.89|2692.89|2715.13|2702.13|2715.13|2702.13|2705.89|2692.89|28
1622031340000|2021-05-26 12:15:40|2870.6|2857.6|2871.53|2858.53|2871.91|2858.91|2870.6|2857.6|31
1622037680000|2021-05-26 14:01:20|2715.38|2702.38|2716.37|2703.37|2717.23|2704.23|2712.78|2699.78|28
1622037690000|2021-05-26 14:01:30|2717.19|2704.19|2720.51|2707.51|2720.52|2707.52|2716.91|2703.91|23
1622031350000|2021-05-26 12:15:50|2871.55|2858.55|2869.99|2856.99|2871.84|2858.84|2869.99|2856.99|30
1622037700000|2021-05-26 14:01:40|2720.52|2707.52|2723.48|2710.48|2723.73|2710.73|2720.07|2707.07|25
1622037710000|2021-05-26 14:01:50|2723.23|2710.23|2723.48|2710.48|2724.3|2711.3|2722.41|2709.41|26
1622037720000|2021-05-26 14:02:00|2723.43|2710.43|2717.74|2704.74|2723.63|2710.63|2717.59|2704.59|27
1622031360000|2021-05-26 12:16:00|2869.98|2856.98|2869.6|2856.6|2870.33|2857.33|2869.6|2856.6|26
1622037730000|2021-05-26 14:02:10|2717.66|2704.66|2723.88|2710.88|2724.28|2711.28|2717.66|2704.66|28
1622037740000|2021-05-26 14:02:20|2723.93|2710.93|2725.42|2712.42|2725.42|2712.42|2723.66|2710.66|27
1622031370000|2021-05-26 12:16:10|2869.45|2856.45|2868.39|2855.39|2869.45|2856.45|2868.38|2855.38|26
1622037750000|2021-05-26 14:02:30|2727.34|2714.34|2730.09|2717.09|2730.2|2717.2|2727.34|2714.34|27
1622031380000|2021-05-26 12:16:20|2868.64|2855.64|2868.43|2855.43|2868.97|2855.97|2868.26|2855.26|23
1622037760000|2021-05-26 14:02:40|2730.7|2717.7|2731.03|2718.03|2732.62|2719.62|2730.7|2717.7|25
1622031390000|2021-05-26 12:16:30|2868.41|2855.41|2870.79|2857.79|2870.79|2857.79|2868.24|2855.24|32
1622037770000|2021-05-26 14:02:50|2731.14|2718.14|2734.13|2721.13|2734.13|2721.13|2731.14|2718.14|25
1622037780000|2021-05-26 14:03:00|2734.11|2721.11|2736.52|2723.52|2736.52|2723.52|2733.46|2720.46|23
1622031400000|2021-05-26 12:16:40|2871.74|2858.74|2868.83|2855.83|2871.86|2858.86|2868.76|2855.76|35
1622037790000|2021-05-26 14:03:10|2736.33|2723.33|2739.14|2726.14|2739.14|2726.14|2736.23|2723.23|26
1622037800000|2021-05-26 14:03:20|2739.17|2726.17|2733.73|2720.73|2739.17|2726.17|2733.73|2720.73|29
1622037810000|2021-05-26 14:03:30|2733.77|2720.77|2730.38|2717.38|2733.93|2720.93|2728.93|2715.93|26
1622031410000|2021-05-26 12:16:50|2868.76|2855.76|2869.61|2856.61|2870.24|2857.24|2868.75|2855.75|30
1622037820000|2021-05-26 14:03:40|2730.52|2717.52|2735.2|2722.2|2735.35|2722.35|2730.52|2717.52|27
1622037830000|2021-05-26 14:03:50|2735.19|2722.19|2734.73|2721.73|2736.4|2723.4|2734.18|2721.18|28
1622031420000|2021-05-26 12:17:00|2869.5|2856.5|2869.9|2856.9|2869.9|2856.9|2868.13|2855.13|31
1622037840000|2021-05-26 14:04:00|2734.78|2721.78|2735.33|2722.33|2737.22|2724.22|2734.12|2721.12|22
1622031430000|2021-05-26 12:17:10|2870.01|2857.01|2868.44|2855.44|2870.01|2857.01|2868.4|2855.4|32
1622037850000|2021-05-26 14:04:10|2735.61|2722.61|2735.03|2722.03|2736.6|2723.6|2734.55|2721.55|27
1622031440000|2021-05-26 12:17:20|2868.47|2855.47|2870.41|2857.41|2870.42|2857.42|2868.26|2855.26|22
1622037860000|2021-05-26 14:04:20|2735.05|2722.05|2732.1|2719.1|2735.33|2722.33|2731.79|2718.79|25
1622031450000|2021-05-26 12:17:30|2870.37|2857.37|2870.02|2857.02|2870.78|2857.78|2869.59|2856.59|32
1622037870000|2021-05-26 14:04:30|2732.47|2719.47|2735.84|2722.84|2735.84|2722.84|2730.45|2717.45|27
1622031460000|2021-05-26 12:17:40|2869.97|2856.97|2869.93|2856.93|2870.42|2857.42|2869.83|2856.83|29
1622031470000|2021-05-26 12:17:50|2869.95|2856.95|2869.94|2856.94|2870.43|2857.43|2868.88|2855.88|37
1622037880000|2021-05-26 14:04:40|2736.11|2723.11|2737.92|2724.92|2740.13|2727.13|2736.1|2723.1|27
1622031480000|2021-05-26 12:18:00|2870.16|2857.16|2867.17|2854.17|2870.16|2857.16|2867.17|2854.17|33
1622031490000|2021-05-26 12:18:10|2867.33|2854.33|2869.6|2856.6|2869.69|2856.69|2867.02|2854.02|33
1622037890000|2021-05-26 14:04:50|2737.84|2724.84|2738.33|2725.33|2740.16|2727.16|2736.76|2723.76|27
1622031500000|2021-05-26 12:18:20|2869.79|2856.79|2868.22|2855.22|2869.94|2856.94|2867.57|2854.57|34
1622031510000|2021-05-26 12:18:30|2868.52|2855.52|2868.29|2855.29|2868.55|2855.55|2867.92|2854.92|23
1622037900000|2021-05-26 14:05:00|2738.26|2725.26|2739.6|2726.6|2740.71|2727.71|2738.14|2725.14|27
1622031520000|2021-05-26 12:18:40|2868.14|2855.14|2867.87|2854.87|2868.47|2855.47|2867.26|2854.26|34
1622037910000|2021-05-26 14:05:10|2739.58|2726.58|2742.58|2729.58|2742.58|2729.58|2739.31|2726.31|27
1622031530000|2021-05-26 12:18:50|2867.86|2854.86|2867.76|2854.76|2868.07|2855.07|2867.66|2854.66|27
1622037920000|2021-05-26 14:05:20|2742.74|2729.74|2745.38|2732.38|2745.58|2732.58|2742.73|2729.73|27
1622037930000|2021-05-26 14:05:30|2744.77|2731.77|2740.84|2727.84|2744.77|2731.77|2740.28|2727.28|29
1622031540000|2021-05-26 12:19:00|2867.75|2854.75|2869.01|2856.01|2869.55|2856.55|2867.46|2854.46|31
1622037940000|2021-05-26 14:05:40|2740.51|2727.51|2734.8|2721.8|2740.51|2727.51|2734.8|2721.8|27
1622037950000|2021-05-26 14:05:50|2734.38|2721.38|2733.03|2720.03|2734.38|2721.38|2732.84|2719.84|26
1622031550000|2021-05-26 12:19:10|2869.28|2856.28|2869.28|2856.28|2870.6|2857.6|2869.24|2856.24|32
1622037960000|2021-05-26 14:06:00|2732.89|2719.89|2732.8|2719.8|2733.44|2720.44|2732.5|2719.5|26
1622037970000|2021-05-26 14:06:10|2732.75|2719.75|2733.03|2720.03|2734.54|2721.54|2732.75|2719.75|27
1622031560000|2021-05-26 12:19:20|2869.3|2856.3|2868.87|2855.87|2870.19|2857.19|2868.8|2855.8|31
1622037980000|2021-05-26 14:06:20|2733.18|2720.18|2729.66|2716.66|2733.18|2720.18|2728.79|2715.79|26
1622037990000|2021-05-26 14:06:30|2729.53|2716.53|2728.58|2715.58|2730.26|2717.26|2728.58|2715.58|25
1622031570000|2021-05-26 12:19:30|2868.86|2855.86|2869.1|2856.1|2870.04|2857.04|2868.68|2855.68|24
1622038000000|2021-05-26 14:06:40|2728.57|2715.57|2727.22|2714.22|2728.57|2715.57|2725.87|2712.87|24
1622031580000|2021-05-26 12:19:40|2869.03|2856.03|2868.04|2855.04|2869.06|2856.06|2868.04|2855.04|26
1622038010000|2021-05-26 14:06:50|2725.71|2712.71|2726.18|2713.18|2726.56|2713.56|2725.2|2712.2|27
1622031590000|2021-05-26 12:19:50|2868.11|2855.11|2869.48|2856.48|2869.68|2856.68|2868.05|2855.05|31
1622038020000|2021-05-26 14:07:00|2726.11|2713.11|2728.94|2715.94|2728.94|2715.94|2726.11|2713.11|27
1622038030000|2021-05-26 14:07:10|2729.05|2716.05|2732.97|2719.97|2733.7|2720.7|2728.87|2715.87|25
1622031600000|2021-05-26 12:20:00|2869.52|2856.52|2869.13|2856.13|2870.23|2857.23|2869.07|2856.07|36
1622038040000|2021-05-26 14:07:20|2732.65|2719.65|2730.43|2717.43|2732.65|2719.65|2730.21|2717.21|26
1622031610000|2021-05-26 12:20:10|2868.95|2855.95|2868.17|2855.17|2869.51|2856.51|2867.99|2854.99|24
1622038050000|2021-05-26 14:07:30|2730.38|2717.38|2730.2|2717.2|2730.38|2717.38|2726.88|2713.88|26
1622031620000|2021-05-26 12:20:20|2868.27|2855.27|2869.3|2856.3|2869.91|2856.91|2868.23|2855.23|32
1622038060000|2021-05-26 14:07:40|2730.21|2717.21|2731.33|2718.33|2731.53|2718.53|2729.85|2716.85|25
1622038070000|2021-05-26 14:07:50|2732.21|2719.21|2735.27|2722.27|2735.31|2722.31|2731.45|2718.45|21
1622031630000|2021-05-26 12:20:30|2868.99|2855.99|2869.02|2856.02|2869.42|2856.42|2867.87|2854.87|31
1622038080000|2021-05-26 14:08:00|2735.59|2722.59|2741.83|2728.83|2741.83|2728.83|2735.5|2722.5|27
1622031640000|2021-05-26 12:20:40|2868.91|2855.91|2867.79|2854.79|2869.06|2856.06|2867.71|2854.71|29
1622038090000|2021-05-26 14:08:10|2741.72|2728.72|2741.5|2728.5|2743.33|2730.33|2741.37|2728.37|28
1622038100000|2021-05-26 14:08:20|2741.52|2728.52|2738.91|2725.91|2742.11|2729.11|2738.19|2725.19|28
1622031650000|2021-05-26 12:20:50|2868.32|2855.32|2868.06|2855.06|2868.48|2855.48|2867.63|2854.63|36
1622038110000|2021-05-26 14:08:30|2738.6|2725.6|2740.07|2727.07|2740.19|2727.19|2736.82|2723.82|27
1622031660000|2021-05-26 12:21:00|2868.03|2855.03|2866.8|2853.8|2868.03|2855.03|2866.8|2853.8|31
1622038120000|2021-05-26 14:08:40|2740.1|2727.1|2740.8|2727.8|2741.64|2728.64|2739.95|2726.95|27
1622031670000|2021-05-26 12:21:10|2866.61|2853.61|2866.68|2853.68|2866.74|2853.74|2866.59|2853.59|22
1622038130000|2021-05-26 14:08:50|2740.81|2727.81|2742.95|2729.95|2742.95|2729.95|2740.41|2727.41|28
1622031680000|2021-05-26 12:21:20|2866.7|2853.7|2865.99|2852.99|2866.7|2853.7|2865.88|2852.88|18
1622038140000|2021-05-26 14:09:00|2742.89|2729.89|2746.48|2733.48|2746.48|2733.48|2742.36|2729.36|28
1622031690000|2021-05-26 12:21:30|2865.95|2852.95|2865.2|2852.2|2866.07|2853.07|2865.2|2852.2|27
1622038150000|2021-05-26 14:09:10|2746.78|2733.78|2749.73|2736.73|2749.73|2736.73|2746.61|2733.61|28
1622031700000|2021-05-26 12:21:40|2865.24|2852.24|2864.38|2851.38|2865.43|2852.43|2863.71|2850.71|24
1622038160000|2021-05-26 14:09:20|2749.54|2736.54|2751.84|2738.84|2751.99|2738.99|2749.54|2736.54|27
1622038170000|2021-05-26 14:09:30|2752.17|2739.17|2755.26|2742.26|2755.41|2742.41|2752.17|2739.17|28
1622031710000|2021-05-26 12:21:50|2864.39|2851.39|2864.13|2851.13|2864.83|2851.83|2864.03|2851.03|24
1622038180000|2021-05-26 14:09:40|2755.28|2742.28|2750.63|2737.63|2755.89|2742.89|2750.48|2737.48|28
1622031720000|2021-05-26 12:22:00|2864.35|2851.35|2864.11|2851.11|2864.69|2851.69|2864.07|2851.07|23
1622038190000|2021-05-26 14:09:50|2750.92|2737.92|2751.87|2738.87|2753.27|2740.27|2750.92|2737.92|27
1622031730000|2021-05-26 12:22:10|2864.12|2851.12|2865.81|2852.81|2865.81|2852.81|2864.12|2851.12|28
1622038200000|2021-05-26 14:10:00|2752.24|2739.24|2747.89|2734.89|2752.26|2739.26|2747.36|2734.36|29
1622038210000|2021-05-26 14:10:10|2747.34|2734.34|2750.23|2737.23|2750.46|2737.46|2746.43|2733.43|27
1622031740000|2021-05-26 12:22:20|2865.78|2852.78|2865.76|2852.76|2866.03|2853.03|2865.67|2852.67|23
1622038220000|2021-05-26 14:10:20|2750.34|2737.34|2750.51|2737.51|2751.55|2738.55|2748.73|2735.73|26
1622031750000|2021-05-26 12:22:30|2866.11|2853.11|2866.55|2853.55|2866.8|2853.8|2866.11|2853.11|18
1622038230000|2021-05-26 14:10:30|2750.54|2737.54|2751.85|2738.85|2751.94|2738.94|2750.46|2737.46|25
1622038240000|2021-05-26 14:10:40|2752.03|2739.03|2750.69|2737.69|2752.62|2739.62|2750.69|2737.69|25
1622031760000|2021-05-26 12:22:40|2866.73|2853.73|2864.94|2851.94|2866.84|2853.84|2864.83|2851.83|27
1622038250000|2021-05-26 14:10:50|2750.67|2737.67|2752.12|2739.12|2752.32|2739.32|2749.08|2736.08|25
1622038260000|2021-05-26 14:11:00|2752.13|2739.13|2750.4|2737.4|2752.44|2739.44|2750|2737|23
1622031770000|2021-05-26 12:22:50|2864.91|2851.91|2865.17|2852.17|2865.24|2852.24|2864.41|2851.41|30
1622038270000|2021-05-26 14:11:10|2750.21|2737.21|2745.72|2732.72|2750.85|2737.85|2745.34|2732.34|29
1622031780000|2021-05-26 12:23:00|2865.33|2852.33|2868.91|2855.91|2868.92|2855.92|2865.19|2852.19|32
1622038280000|2021-05-26 14:11:20|2745.71|2732.71|2747.94|2734.94|2747.98|2734.98|2744.67|2731.67|26
1622031790000|2021-05-26 12:23:10|2868.28|2855.28|2869.18|2856.18|2871.92|2858.92|2868.08|2855.08|31
1622038290000|2021-05-26 14:11:30|2747.91|2734.91|2749.52|2736.52|2750.69|2737.69|2747.91|2734.91|27
1622031800000|2021-05-26 12:23:20|2869.89|2856.89|2870.03|2857.03|2870.56|2857.56|2868.87|2855.87|32
1622038300000|2021-05-26 14:11:40|2748.95|2735.95|2749.56|2736.56|2749.77|2736.77|2747.76|2734.76|25
1622031810000|2021-05-26 12:23:30|2869.78|2856.78|2870.63|2857.63|2870.68|2857.68|2869.12|2856.12|33
1622038310000|2021-05-26 14:11:50|2749.73|2736.73|2747.89|2734.89|2749.73|2736.73|2747.02|2734.02|28
1622031820000|2021-05-26 12:23:40|2869.19|2856.19|2870.09|2857.09|2870.56|2857.56|2868.66|2855.66|34
1622038320000|2021-05-26 14:12:00|2748.72|2735.72|2746.13|2733.13|2748.86|2735.86|2745.26|2732.26|28
1622031830000|2021-05-26 12:23:50|2868.62|2855.62|2871.12|2858.12|2872.07|2859.07|2868.62|2855.62|31
1622038330000|2021-05-26 14:12:10|2746.12|2733.12|2746.57|2733.57|2746.95|2733.95|2745.99|2732.99|30
1622038340000|2021-05-26 14:12:20|2746.53|2733.53|2745.53|2732.53|2746.88|2733.88|2745.53|2732.53|31
1622031840000|2021-05-26 12:24:00|2871.13|2858.13|2868.35|2855.35|2871.13|2858.13|2867.34|2854.34|32
1622038350000|2021-05-26 14:12:30|2745.52|2732.52|2746.29|2733.29|2746.3|2733.3|2745.44|2732.44|28
1622038360000|2021-05-26 14:12:40|2746.27|2733.27|2745.28|2732.28|2746.6|2733.6|2744.15|2731.15|33
1622031850000|2021-05-26 12:24:10|2868.38|2855.38|2870.29|2857.29|2870.35|2857.35|2868.07|2855.07|35
1622038370000|2021-05-26 14:12:50|2745.58|2732.58|2747.57|2734.57|2747.94|2734.94|2745.58|2732.58|38
1622038380000|2021-05-26 14:13:00|2747.14|2734.14|2744.62|2731.62|2748.19|2735.19|2744.53|2731.53|36
1622031860000|2021-05-26 12:24:20|2870.35|2857.35|2870.03|2857.03|2870.36|2857.36|2869.61|2856.61|34
1622038390000|2021-05-26 14:13:10|2744.78|2731.78|2747.53|2734.53|2747.53|2734.53|2744.7|2731.7|31
1622038400000|2021-05-26 14:13:20|2748.05|2735.05|2750.09|2737.09|2750.46|2737.46|2747.94|2734.94|38
1622031870000|2021-05-26 12:24:30|2870.2|2857.2|2870.87|2857.87|2871.25|2858.25|2870.2|2857.2|28
1622038410000|2021-05-26 14:13:30|2750.12|2737.12|2747.86|2734.86|2750.12|2737.12|2747.71|2734.71|38
1622031880000|2021-05-26 12:24:40|2871.12|2858.12|2871.85|2858.85|2873.33|2860.33|2870.38|2857.38|29
1622038420000|2021-05-26 14:13:40|2748.02|2735.02|2749.06|2736.06|2749.1|2736.1|2748.02|2735.02|35
1622031890000|2021-05-26 12:24:50|2872.07|2859.07|2871.86|2858.86|2872.68|2859.68|2870.49|2857.49|27
1622038430000|2021-05-26 14:13:50|2749.03|2736.03|2747.1|2734.1|2749.2|2736.2|2747.05|2734.05|36
1622031900000|2021-05-26 12:25:00|2871.18|2858.18|2870.77|2857.77|2871.75|2858.75|2870.46|2857.46|21
1622038440000|2021-05-26 14:14:00|2747.06|2734.06|2743.24|2730.24|2747.07|2734.07|2742.97|2729.97|31
1622031910000|2021-05-26 12:25:10|2870.74|2857.74|2870.81|2857.81|2870.95|2857.95|2870.44|2857.44|21
1622038450000|2021-05-26 14:14:10|2743.5|2730.5|2744.76|2731.76|2745.76|2732.76|2743.35|2730.35|36
1622031920000|2021-05-26 12:25:20|2870.59|2857.59|2871.2|2858.2|2872.33|2859.33|2870.59|2857.59|30
1622038460000|2021-05-26 14:14:20|2744.02|2731.02|2743.37|2730.37|2744.41|2731.41|2743.34|2730.34|36
1622038470000|2021-05-26 14:14:30|2743.33|2730.33|2742.08|2729.08|2743.34|2730.34|2742.08|2729.08|34
1622031930000|2021-05-26 12:25:30|2871.22|2858.22|2870.87|2857.87|2871.32|2858.32|2870.73|2857.73|29
1622038480000|2021-05-26 14:14:40|2741.77|2728.77|2741.95|2728.95|2741.96|2728.96|2739.08|2726.08|40
1622031940000|2021-05-26 12:25:40|2870.97|2857.97|2870.57|2857.57|2871.2|2858.2|2870.44|2857.44|17
1622038490000|2021-05-26 14:14:50|2741.86|2728.86|2742.57|2729.57|2742.57|2729.57|2740.94|2727.94|32
1622038500000|2021-05-26 14:15:00|2742.74|2729.74|2744.92|2731.92|2746.77|2733.77|2742.74|2729.74|39
1622031950000|2021-05-26 12:25:50|2870.56|2857.56|2870.13|2857.13|2870.63|2857.63|2869.62|2856.62|21
1622038510000|2021-05-26 14:15:10|2744.8|2731.8|2747.15|2734.15|2747.84|2734.84|2744.8|2731.8|39
1622031960000|2021-05-26 12:26:00|2870.08|2857.08|2869.5|2856.5|2870.22|2857.22|2869.49|2856.49|20
1622038520000|2021-05-26 14:15:20|2747.17|2734.17|2743.66|2730.66|2747.17|2734.17|2742.56|2729.56|40
1622038530000|2021-05-26 14:15:30|2743.29|2730.29|2740.17|2727.17|2743.67|2730.67|2739.56|2726.56|37
1622031970000|2021-05-26 12:26:10|2869.26|2856.26|2870.72|2857.72|2870.72|2857.72|2869.14|2856.14|26
1622038540000|2021-05-26 14:15:40|2740.09|2727.09|2741.75|2728.75|2742.79|2729.79|2739.87|2726.87|34
1622031980000|2021-05-26 12:26:20|2870.73|2857.73|2870.28|2857.28|2870.89|2857.89|2870.28|2857.28|24
1622038550000|2021-05-26 14:15:50|2741.67|2728.67|2740.48|2727.48|2742.32|2729.32|2739.59|2726.59|38
1622038560000|2021-05-26 14:16:00|2740.5|2727.5|2742.06|2729.06|2742.06|2729.06|2740.39|2727.39|33
1622031990000|2021-05-26 12:26:30|2869.99|2856.99|2869.58|2856.58|2870.07|2857.07|2869.44|2856.44|19
1622038570000|2021-05-26 14:16:10|2742.53|2729.53|2746.94|2733.94|2747.81|2734.81|2742.53|2729.53|35
1622032000000|2021-05-26 12:26:40|2869.52|2856.52|2866.53|2853.53|2869.59|2856.59|2866.49|2853.49|29
1622038580000|2021-05-26 14:16:20|2746.95|2733.95|2747.99|2734.99|2748.27|2735.27|2746.95|2733.95|33
1622038590000|2021-05-26 14:16:30|2748|2735|2750.59|2737.59|2750.59|2737.59|2747.94|2734.94|34
1622032010000|2021-05-26 12:26:50|2866.55|2853.55|2866.17|2853.17|2866.61|2853.61|2866.12|2853.12|29
1622038600000|2021-05-26 14:16:40|2750.45|2737.45|2751.04|2738.04|2751.11|2738.11|2749.6|2736.6|37
1622038610000|2021-05-26 14:16:50|2751.06|2738.06|2749.38|2736.38|2751.23|2738.23|2748.3|2735.3|37
1622032020000|2021-05-26 12:27:00|2866.18|2853.18|2864.78|2851.78|2866.18|2853.18|2864.78|2851.78|19
1622038620000|2021-05-26 14:17:00|2749.55|2736.55|2751.12|2738.12|2751.14|2738.14|2748.91|2735.91|37
1622032030000|2021-05-26 12:27:10|2864.59|2851.59|2864.85|2851.85|2864.99|2851.99|2864.59|2851.59|20
1622038630000|2021-05-26 14:17:10|2751.17|2738.17|2752.96|2739.96|2753.68|2740.68|2751.17|2738.17|39
1622038640000|2021-05-26 14:17:20|2752.79|2739.79|2752.23|2739.23|2753.12|2740.12|2750.76|2737.76|37
1622032040000|2021-05-26 12:27:20|2864.69|2851.69|2867.02|2854.02|2867.02|2854.02|2864.55|2851.55|25
1622038650000|2021-05-26 14:17:30|2752.14|2739.14|2755.04|2742.04|2755.04|2742.04|2751.82|2738.82|39
1622032050000|2021-05-26 12:27:30|2867.06|2854.06|2866.08|2853.08|2867.13|2854.13|2866.03|2853.03|26
1622038660000|2021-05-26 14:17:40|2755.05|2742.05|2752.97|2739.97|2755.25|2742.25|2752.97|2739.97|35
1622032060000|2021-05-26 12:27:40|2866.09|2853.09|2866.13|2853.13|2866.56|2853.56|2865.97|2852.97|29
1622038670000|2021-05-26 14:17:50|2752.77|2739.77|2753.52|2740.52|2754.29|2741.29|2751.7|2738.7|38
1622032070000|2021-05-26 12:27:50|2866.28|2853.28|2865.95|2852.95|2866.32|2853.32|2865.8|2852.8|21
1622038680000|2021-05-26 14:18:00|2753.54|2740.54|2755.6|2742.6|2755.62|2742.62|2753.52|2740.52|37
1622032080000|2021-05-26 12:28:00|2865.94|2852.94|2865.76|2852.76|2866.02|2853.02|2865.45|2852.45|29
1622038690000|2021-05-26 14:18:10|2755.52|2742.52|2755.9|2742.9|2755.9|2742.9|2755.1|2742.1|37
1622032090000|2021-05-26 12:28:10|2865.47|2852.47|2865.12|2852.12|2865.66|2852.66|2865.1|2852.1|28
1622038700000|2021-05-26 14:18:20|2755.94|2742.94|2755.91|2742.91|2756.86|2743.86|2755.38|2742.38|36
1622038710000|2021-05-26 14:18:30|2755.75|2742.75|2756.88|2743.88|2757.05|2744.05|2755.13|2742.13|32
1622032100000|2021-05-26 12:28:20|2865.07|2852.07|2864.58|2851.58|2865.27|2852.27|2864.58|2851.58|24
1622038720000|2021-05-26 14:18:40|2756.89|2743.89|2759.96|2746.96|2760.14|2747.14|2756.88|2743.88|32
1622038730000|2021-05-26 14:18:50|2759.97|2746.97|2761.06|2748.06|2761.31|2748.31|2759.28|2746.28|36
1622032110000|2021-05-26 12:28:30|2864.59|2851.59|2865.09|2852.09|2865.09|2852.09|2864.3|2851.3|26
1622038740000|2021-05-26 14:19:00|2761.08|2748.08|2759.54|2746.54|2761.9|2748.9|2758.4|2745.4|36
1622038750000|2021-05-26 14:19:10|2759.61|2746.61|2760.67|2747.67|2762.38|2749.38|2759.61|2746.61|35
1622032120000|2021-05-26 12:28:40|2864.91|2851.91|2864.49|2851.49|2865.43|2852.43|2864.4|2851.4|35
1622038760000|2021-05-26 14:19:20|2760.7|2747.7|2760.85|2747.85|2761.41|2748.41|2760.29|2747.29|37
1622032130000|2021-05-26 12:28:50|2864.52|2851.52|2864.82|2851.82|2865|2852|2864.5|2851.5|23
1622038770000|2021-05-26 14:19:30|2760.84|2747.84|2762.88|2749.88|2763.27|2750.27|2760.66|2747.66|37
1622032140000|2021-05-26 12:29:00|2864.62|2851.62|2865.14|2852.14|2865.14|2852.14|2863.82|2850.82|25
1622038780000|2021-05-26 14:19:40|2762.72|2749.72|2762.27|2749.27|2762.77|2749.77|2762.26|2749.26|30
1622032150000|2021-05-26 12:29:10|2865.16|2852.16|2864.4|2851.4|2865.16|2852.16|2864.4|2851.4|27
1622038790000|2021-05-26 14:19:50|2762.06|2749.06|2762.25|2749.25|2762.71|2749.71|2760.69|2747.69|39
1622032160000|2021-05-26 12:29:20|2864.52|2851.52|2864.59|2851.59|2865.03|2852.03|2864.4|2851.4|18
1622038800000|2021-05-26 14:20:00|2762.1|2749.1|2761.63|2748.63|2762.82|2749.82|2761.29|2748.29|34
1622032170000|2021-05-26 12:29:30|2864.6|2851.6|2865.04|2852.04|2865.04|2852.04|2864.37|2851.37|19
1622038810000|2021-05-26 14:20:10|2760.93|2747.93|2760.4|2747.4|2761.03|2748.03|2758.35|2745.35|39
1622038820000|2021-05-26 14:20:20|2760.45|2747.45|2761.34|2748.34|2761.85|2748.85|2760.43|2747.43|39
1622032180000|2021-05-26 12:29:40|2865|2852|2864.3|2851.3|2865.19|2852.19|2863.78|2850.78|13
1622038830000|2021-05-26 14:20:30|2761.36|2748.36|2763.94|2750.94|2764.47|2751.47|2761.36|2748.36|39
1622032190000|2021-05-26 12:29:50|2864.31|2851.31|2864.28|2851.28|2864.58|2851.58|2863.87|2850.87|31
1622038840000|2021-05-26 14:20:40|2763.86|2750.86|2764.2|2751.2|2765.45|2752.45|2763.61|2750.61|34
1622038850000|2021-05-26 14:20:50|2764.19|2751.19|2765.73|2752.73|2765.73|2752.73|2763.94|2750.94|37
1622032200000|2021-05-26 12:30:00|2864.26|2851.26|2865.38|2852.38|2865.58|2852.58|2864.13|2851.13|31
1622038860000|2021-05-26 14:21:00|2765.68|2752.68|2763.83|2750.83|2765.68|2752.68|2763.66|2750.66|38
1622032210000|2021-05-26 12:30:10|2865.57|2852.57|2865.78|2852.78|2865.87|2852.87|2865.41|2852.41|23
1622038870000|2021-05-26 14:21:10|2763.36|2750.36|2762.76|2749.76|2763.36|2750.36|2761.45|2748.45|32
1622038880000|2021-05-26 14:21:20|2763.02|2750.02|2762.96|2749.96|2763.59|2750.59|2762.48|2749.48|33
1622032220000|2021-05-26 12:30:20|2865.79|2852.79|2865.59|2852.59|2866.07|2853.07|2865.59|2852.59|33
1622038890000|2021-05-26 14:21:30|2762.95|2749.95|2764.67|2751.67|2764.67|2751.67|2762.84|2749.84|30
1622038900000|2021-05-26 14:21:40|2764.63|2751.63|2764.79|2751.79|2765.02|2752.02|2764.39|2751.39|31
1622032230000|2021-05-26 12:30:30|2865.61|2852.61|2865.14|2852.14|2865.83|2852.83|2865.14|2852.14|29
1622038910000|2021-05-26 14:21:50|2765.12|2752.12|2765.95|2752.95|2765.95|2752.95|2764.9|2751.9|30
1622038920000|2021-05-26 14:22:00|2765.89|2752.89|2765.54|2752.54|2766.11|2753.11|2765.39|2752.39|29
1622032240000|2021-05-26 12:30:40|2865.13|2852.13|2863.28|2850.28|2865.2|2852.2|2863.26|2850.26|29
1622038930000|2021-05-26 14:22:10|2765.48|2752.48|2766.81|2753.81|2766.81|2753.81|2765.03|2752.03|39
1622038940000|2021-05-26 14:22:20|2766.83|2753.83|2767.8|2754.8|2767.8|2754.8|2766.23|2753.23|32
1622032250000|2021-05-26 12:30:50|2863.23|2850.23|2861.02|2848.02|2863.33|2850.33|2861.02|2848.02|34
1622038950000|2021-05-26 14:22:30|2767.86|2754.86|2771|2758|2771|2758|2767.32|2754.32|34
1622038960000|2021-05-26 14:22:40|2770.91|2757.91|2770.52|2757.52|2773|2760|2770.52|2757.52|33
1622032260000|2021-05-26 12:31:00|2860.99|2847.99|2860.97|2847.97|2862.15|2849.15|2860.75|2847.75|35
1622038970000|2021-05-26 14:22:50|2770.92|2757.92|2772.64|2759.64|2772.69|2759.69|2770.44|2757.44|27
1622032270000|2021-05-26 12:31:10|2860.98|2847.98|2861|2848|2861.19|2848.19|2860.83|2847.83|21
1622038980000|2021-05-26 14:23:00|2772.65|2759.65|2772.25|2759.25|2772.98|2759.98|2770.88|2757.88|34
1622032280000|2021-05-26 12:31:20|2860.97|2847.97|2862.03|2849.03|2862.18|2849.18|2860.35|2847.35|31
1622038990000|2021-05-26 14:23:10|2772.21|2759.21|2771.5|2758.5|2773.35|2760.35|2771.2|2758.2|34
1622039000000|2021-05-26 14:23:20|2771.52|2758.52|2774.7|2761.7|2774.7|2761.7|2771.52|2758.52|38
1622032290000|2021-05-26 12:31:30|2862.06|2849.06|2862.04|2849.04|2862.22|2849.22|2861.72|2848.72|27
1622039010000|2021-05-26 14:23:30|2774.54|2761.54|2768.39|2755.39|2774.54|2761.54|2768.39|2755.39|37
1622032300000|2021-05-26 12:31:40|2861.85|2848.85|2861.49|2848.49|2861.92|2848.92|2861.32|2848.32|27
1622039020000|2021-05-26 14:23:40|2768.37|2755.37|2772.18|2759.18|2772.18|2759.18|2768.07|2755.07|40
1622039030000|2021-05-26 14:23:50|2772.32|2759.32|2770.65|2757.65|2772.79|2759.79|2770.28|2757.28|36
1622032310000|2021-05-26 12:31:50|2861.64|2848.64|2861.53|2848.53|2861.92|2848.92|2861.5|2848.5|19
1622039040000|2021-05-26 14:24:00|2770.7|2757.7|2771.75|2758.75|2771.75|2758.75|2769.46|2756.46|37
1622032320000|2021-05-26 12:32:00|2861.41|2848.41|2860.47|2847.47|2861.41|2848.41|2860.19|2847.19|17
1622039050000|2021-05-26 14:24:10|2771.58|2758.58|2771.64|2758.64|2771.86|2758.86|2770.13|2757.13|36
1622039060000|2021-05-26 14:24:20|2771.65|2758.65|2771.01|2758.01|2772.58|2759.58|2769.22|2756.22|36
1622032330000|2021-05-26 12:32:10|2860.43|2847.43|2860.26|2847.26|2860.47|2847.47|2860.26|2847.26|9
1622039070000|2021-05-26 14:24:30|2771.23|2758.23|2771.97|2758.97|2772.1|2759.1|2770.41|2757.41|39
1622032340000|2021-05-26 12:32:20|2860.27|2847.27|2861.14|2848.14|2861.21|2848.21|2860.27|2847.27|23
1622039080000|2021-05-26 14:24:40|2771.85|2758.85|2769.51|2756.51|2771.85|2758.85|2769.51|2756.51|38
1622039090000|2021-05-26 14:24:50|2769.38|2756.38|2770.36|2757.36|2770.36|2757.36|2768.94|2755.94|27
1622032350000|2021-05-26 12:32:30|2861.2|2848.2|2860.65|2847.65|2861.22|2848.22|2860.63|2847.63|18
1622039100000|2021-05-26 14:25:00|2770.19|2757.19|2771.6|2758.6|2771.6|2758.6|2768.95|2755.95|28
1622039110000|2021-05-26 14:25:10|2771.59|2758.59|2772.37|2759.37|2772.61|2759.61|2771.59|2758.59|32
1622032360000|2021-05-26 12:32:40|2860.56|2847.56|2857.59|2844.59|2860.56|2847.56|2857.59|2844.59|14
1622039120000|2021-05-26 14:25:20|2772.34|2759.34|2772.41|2759.41|2773.2|2760.2|2772.16|2759.16|38
1622039130000|2021-05-26 14:25:30|2772.44|2759.44|2771.89|2758.89|2772.54|2759.54|2771.15|2758.15|36
1622032370000|2021-05-26 12:32:50|2857.58|2844.58|2856.33|2843.33|2857.58|2844.58|2856.06|2843.06|28
1622039140000|2021-05-26 14:25:40|2771.8|2758.8|2772.05|2759.05|2773.05|2760.05|2771.8|2758.8|36
1622039150000|2021-05-26 14:25:50|2772.02|2759.02|2771.74|2758.74|2772.4|2759.4|2771.63|2758.63|35
1622032380000|2021-05-26 12:33:00|2856.2|2843.2|2855.14|2842.14|2856.64|2843.64|2855.14|2842.14|27
1622039160000|2021-05-26 14:26:00|2771.7|2758.7|2770.59|2757.59|2771.7|2758.7|2770.23|2757.23|28
1622032390000|2021-05-26 12:33:10|2855.23|2842.23|2856.32|2843.32|2856.55|2843.55|2855.19|2842.19|26
1622039170000|2021-05-26 14:26:10|2770.64|2757.64|2771.11|2758.11|2771.81|2758.81|2769.07|2756.07|36
1622032400000|2021-05-26 12:33:20|2856.39|2843.39|2857.38|2844.38|2857.76|2844.76|2856.38|2843.38|20
1622039180000|2021-05-26 14:26:20|2771.38|2758.38|2769.32|2756.32|2771.38|2758.38|2769.08|2756.08|38
1622032410000|2021-05-26 12:33:30|2857.82|2844.82|2857.74|2844.74|2858.26|2845.26|2857.06|2844.06|34
1622039190000|2021-05-26 14:26:30|2769.5|2756.5|2770.45|2757.45|2770.45|2757.45|2768.86|2755.86|34
1622039200000|2021-05-26 14:26:40|2770.47|2757.47|2769.93|2756.93|2770.47|2757.47|2768.92|2755.92|32
1622032420000|2021-05-26 12:33:40|2857.85|2844.85|2858.11|2845.11|2858.11|2845.11|2856.79|2843.79|28
1622039210000|2021-05-26 14:26:50|2769.82|2756.82|2768.51|2755.51|2769.82|2756.82|2766.94|2753.94|33
1622032430000|2021-05-26 12:33:50|2858.39|2845.39|2855.67|2842.67|2858.39|2845.39|2855.67|2842.67|21
1622039220000|2021-05-26 14:27:00|2768.79|2755.79|2767.54|2754.54|2769.06|2756.06|2767.45|2754.45|34
1622039230000|2021-05-26 14:27:10|2767.36|2754.36|2766.05|2753.05|2767.36|2754.36|2765.93|2752.93|32
1622032440000|2021-05-26 12:34:00|2855.6|2842.6|2855.44|2842.44|2855.66|2842.66|2854.9|2841.9|17
1622039240000|2021-05-26 14:27:20|2766.08|2753.08|2766|2753|2767.12|2754.12|2765.95|2752.95|31
1622039250000|2021-05-26 14:27:30|2766.09|2753.09|2767.12|2754.12|2767.15|2754.15|2766.07|2753.07|28
1622032450000|2021-05-26 12:34:10|2855.3|2842.3|2854.07|2841.07|2855.31|2842.31|2854.06|2841.06|24
1622039260000|2021-05-26 14:27:40|2766.76|2753.76|2766.13|2753.13|2766.76|2753.76|2765.66|2752.66|31
1622039270000|2021-05-26 14:27:50|2766.2|2753.2|2766.25|2753.25|2766.79|2753.79|2765.73|2752.73|36
1622032460000|2021-05-26 12:34:20|2854.32|2841.32|2852.69|2839.69|2854.32|2841.32|2852.69|2839.69|25
1622039280000|2021-05-26 14:28:00|2765.71|2752.71|2765.39|2752.39|2766.16|2753.16|2765.39|2752.39|34
1622039290000|2021-05-26 14:28:10|2765.62|2752.62|2766.09|2753.09|2767.29|2754.29|2765.62|2752.62|34
1622032470000|2021-05-26 12:34:30|2852.88|2839.88|2853.27|2840.27|2853.32|2840.32|2852.88|2839.88|17
1622039300000|2021-05-26 14:28:20|2766.08|2753.08|2764.53|2751.53|2766.08|2753.08|2763.62|2750.62|33
1622039310000|2021-05-26 14:28:30|2764.62|2751.62|2764.68|2751.68|2765.34|2752.34|2764.27|2751.27|33
1622032480000|2021-05-26 12:34:40|2853.26|2840.26|2853.98|2840.98|2854.19|2841.19|2852.97|2839.97|22
1622039320000|2021-05-26 14:28:40|2764.57|2751.57|2764.08|2751.08|2764.57|2751.57|2764.02|2751.02|24
1622039330000|2021-05-26 14:28:50|2764.65|2751.65|2764.03|2751.03|2765.41|2752.41|2764.03|2751.03|30
1622032490000|2021-05-26 12:34:50|2853.9|2840.9|2854.42|2841.42|2854.86|2841.86|2853.66|2840.66|21
1622039340000|2021-05-26 14:29:00|2763.92|2750.92|2761.75|2748.75|2764.02|2751.02|2761.75|2748.75|31
1622039350000|2021-05-26 14:29:10|2761.67|2748.67|2762.89|2749.89|2762.96|2749.96|2761.6|2748.6|30
1622032500000|2021-05-26 12:35:00|2854.47|2841.47|2853.71|2840.71|2854.47|2841.47|2853.63|2840.63|15
1622039360000|2021-05-26 14:29:20|2763.21|2750.21|2763.96|2750.96|2764.54|2751.54|2763.21|2750.21|35
1622039370000|2021-05-26 14:29:30|2763.97|2750.97|2764.64|2751.64|2764.64|2751.64|2763.53|2750.53|31
1622032510000|2021-05-26 12:35:10|2853.72|2840.72|2853.61|2840.61|2853.99|2840.99|2853.6|2840.6|10
1622039380000|2021-05-26 14:29:40|2764.65|2751.65|2765.37|2752.37|2765.37|2752.37|2764.03|2751.03|28
1622039390000|2021-05-26 14:29:50|2765.22|2752.22|2767.97|2754.97|2767.97|2754.97|2765.22|2752.22|28
1622032520000|2021-05-26 12:35:20|2853.62|2840.62|2852.81|2839.81|2853.62|2840.62|2852.81|2839.81|8
1622039400000|2021-05-26 14:30:00|2767.98|2754.98|2763.77|2750.77|2767.99|2754.99|2763.64|2750.64|33
1622039410000|2021-05-26 14:30:10|2763.76|2750.76|2763.42|2750.42|2763.76|2750.76|2762.24|2749.24|36
1622032530000|2021-05-26 12:35:30|2852.9|2839.9|2850.71|2837.71|2852.96|2839.96|2850.71|2837.71|30
1622039420000|2021-05-26 14:30:20|2763.41|2750.41|2759.02|2746.02|2763.41|2750.41|2758.95|2745.95|28
1622039430000|2021-05-26 14:30:30|2758.96|2745.96|2758.35|2745.35|2759.01|2746.01|2757.33|2744.33|38
1622032540000|2021-05-26 12:35:40|2850.62|2837.62|2848.19|2835.19|2850.62|2837.62|2847.87|2834.87|31
1622039440000|2021-05-26 14:30:40|2758.34|2745.34|2758.24|2745.24|2758.69|2745.69|2758.19|2745.19|32
1622039450000|2021-05-26 14:30:50|2758.17|2745.17|2757.63|2744.63|2758.58|2745.58|2757.41|2744.41|29
1622032550000|2021-05-26 12:35:50|2848.2|2835.2|2846.18|2833.18|2848.22|2835.22|2845.45|2832.45|24
1622039460000|2021-05-26 14:31:00|2757.48|2744.48|2754.05|2741.05|2757.58|2744.58|2754.01|2741.01|38
1622039470000|2021-05-26 14:31:10|2754.57|2741.57|2755.83|2742.83|2756.25|2743.25|2753.74|2740.74|38
1622032560000|2021-05-26 12:36:00|2846.06|2833.06|2844.51|2831.51|2846.07|2833.07|2844.46|2831.46|31
1622039480000|2021-05-26 14:31:20|2754.39|2741.39|2757.32|2744.32|2758.18|2745.18|2754.39|2741.39|35
1622039490000|2021-05-26 14:31:30|2756.97|2743.97|2756.32|2743.32|2757.13|2744.13|2754.89|2741.89|37
1622032570000|2021-05-26 12:36:10|2844.47|2831.47|2845.82|2832.82|2846.45|2833.45|2844.47|2831.47|23
1622039500000|2021-05-26 14:31:40|2756.04|2743.04|2753.89|2740.89|2756.04|2743.04|2751.37|2738.37|40
1622039510000|2021-05-26 14:31:50|2754.12|2741.12|2757.43|2744.43|2757.58|2744.58|2754.12|2741.12|33
1622032580000|2021-05-26 12:36:20|2845.79|2832.79|2846.07|2833.07|2846.09|2833.09|2845.79|2832.79|14
1622039520000|2021-05-26 14:32:00|2758.05|2745.05|2760.14|2747.14|2760.83|2747.83|2757.96|2744.96|34
1622039530000|2021-05-26 14:32:10|2760.52|2747.52|2767.42|2754.42|2767.42|2754.42|2760.52|2747.52|33
1622032590000|2021-05-26 12:36:30|2845.89|2832.89|2846.19|2833.19|2846.22|2833.22|2845.89|2832.89|15
1622039540000|2021-05-26 14:32:20|2767.44|2754.44|2772.73|2759.73|2773.53|2760.53|2763.08|2750.08|38
1622039550000|2021-05-26 14:32:30|2772.68|2759.68|2780.1|2767.1|2780.1|2767.1|2772.68|2759.68|32
1622032600000|2021-05-26 12:36:40|2846.22|2833.22|2846.18|2833.18|2846.22|2833.22|2846.18|2833.18|5
1622039560000|2021-05-26 14:32:40|2780.21|2767.21|2779.27|2766.27|2780.21|2767.21|2777.07|2764.07|35
1622039570000|2021-05-26 14:32:50|2779.1|2766.1|2779.93|2766.93|2780.44|2767.44|2776.85|2763.85|37
1622032610000|2021-05-26 12:36:50|2846.19|2833.19|2846.18|2833.18|2846.19|2833.19|2846.14|2833.14|11
1622039580000|2021-05-26 14:33:00|2779.84|2766.84|2776.41|2763.41|2779.94|2766.94|2776.41|2763.41|35
1622032620000|2021-05-26 12:37:00|2846.27|2833.27|2848.79|2835.79|2849.71|2836.71|2846.27|2833.27|23
1622039590000|2021-05-26 14:33:10|2776.24|2763.24|2777.21|2764.21|2779.46|2766.46|2776.19|2763.19|37
1622039600000|2021-05-26 14:33:20|2777.02|2764.02|2777.38|2764.38|2777.44|2764.44|2776.05|2763.05|38
1622032630000|2021-05-26 12:37:10|2848.74|2835.74|2848.73|2835.73|2851.34|2838.34|2848.73|2835.73|27
1622039610000|2021-05-26 14:33:30|2777.45|2764.45|2778.26|2765.26|2780.76|2767.76|2777.17|2764.17|36
1622039620000|2021-05-26 14:33:40|2778.15|2765.15|2778.96|2765.96|2779.86|2766.86|2778.04|2765.04|38
1622032640000|2021-05-26 12:37:20|2849.08|2836.08|2853.07|2840.07|2853.22|2840.22|2848.6|2835.6|21
1622039630000|2021-05-26 14:33:50|2778.9|2765.9|2779.03|2766.03|2779.03|2766.03|2777.45|2764.45|31
1622039640000|2021-05-26 14:34:00|2779.04|2766.04|2776.05|2763.05|2779.17|2766.17|2776.05|2763.05|33
1622032650000|2021-05-26 12:37:30|2853.08|2840.08|2851.96|2838.96|2853.26|2840.26|2851.96|2838.96|21
1622039650000|2021-05-26 14:34:10|2776.01|2763.01|2776.87|2763.87|2776.87|2763.87|2775.22|2762.22|33
1622039660000|2021-05-26 14:34:20|2776.71|2763.71|2779.31|2766.31|2780.34|2767.34|2776.71|2763.71|37
1622032660000|2021-05-26 12:37:40|2851.56|2838.56|2851.44|2838.44|2851.7|2838.7|2850.87|2837.87|22
1622039670000|2021-05-26 14:34:30|2779.3|2766.3|2778.54|2765.54|2779.3|2766.3|2777.41|2764.41|38
1622039680000|2021-05-26 14:34:40|2778.55|2765.55|2779.52|2766.52|2779.88|2766.88|2778.35|2765.35|37
1622032670000|2021-05-26 12:37:50|2851.46|2838.46|2851.12|2838.12|2851.48|2838.48|2850.87|2837.87|14
1622039690000|2021-05-26 14:34:50|2779.55|2766.55|2780.53|2767.53|2781.11|2768.11|2779.5|2766.5|33
1622032680000|2021-05-26 12:38:00|2851.06|2838.06|2850.98|2837.98|2851.12|2838.12|2850.84|2837.84|13
1622039700000|2021-05-26 14:35:00|2780.58|2767.58|2777.29|2764.29|2780.62|2767.62|2777.29|2764.29|33
1622039710000|2021-05-26 14:35:10|2777.31|2764.31|2777.35|2764.35|2777.48|2764.48|2776.42|2763.42|37
1622032690000|2021-05-26 12:38:10|2850.99|2837.99|2850.71|2837.71|2851.05|2838.05|2850.71|2837.71|16
1622039720000|2021-05-26 14:35:20|2777.33|2764.33|2777.27|2764.27|2778.69|2765.69|2777.22|2764.22|32
1622032700000|2021-05-26 12:38:20|2850.99|2837.99|2850.5|2837.5|2850.99|2837.99|2850.07|2837.07|19
1622039730000|2021-05-26 14:35:30|2777.31|2764.31|2773.77|2760.77|2777.35|2764.35|2773.77|2760.77|37
1622039740000|2021-05-26 14:35:40|2773.73|2760.73|2772.74|2759.74|2773.73|2760.73|2770.82|2757.82|35
1622032710000|2021-05-26 12:38:30|2850.53|2837.53|2849.86|2836.86|2851.22|2838.22|2849.82|2836.82|24
1622039750000|2021-05-26 14:35:50|2773.19|2760.19|2772.92|2759.92|2773.31|2760.31|2772.1|2759.1|35
1622032720000|2021-05-26 12:38:40|2849.83|2836.83|2849.04|2836.04|2849.84|2836.84|2848.97|2835.97|22
1622039760000|2021-05-26 14:36:00|2772.39|2759.39|2771.95|2758.95|2772.45|2759.45|2770.76|2757.76|27
1622039770000|2021-05-26 14:36:10|2772.03|2759.03|2771.54|2758.54|2772.46|2759.46|2771.54|2758.54|33
1622032730000|2021-05-26 12:38:50|2849.03|2836.03|2852.41|2839.41|2852.41|2839.41|2849.03|2836.03|26
1622039780000|2021-05-26 14:36:20|2771.48|2758.48|2771.13|2758.13|2772.15|2759.15|2771.13|2758.13|33
1622032740000|2021-05-26 12:39:00|2852.38|2839.38|2850.77|2837.77|2852.46|2839.46|2850.69|2837.69|31
1622039790000|2021-05-26 14:36:30|2771.27|2758.27|2771.26|2758.26|2771.78|2758.78|2771.05|2758.05|29
1622039800000|2021-05-26 14:36:40|2771.45|2758.45|2771.16|2758.16|2772.09|2759.09|2771.1|2758.1|31
1622032750000|2021-05-26 12:39:10|2850.78|2837.78|2850.38|2837.38|2850.78|2837.78|2849.61|2836.61|30
1622039810000|2021-05-26 14:36:50|2771.15|2758.15|2770.77|2757.77|2771.25|2758.25|2770.58|2757.58|24
1622039820000|2021-05-26 14:37:00|2770.79|2757.79|2768.32|2755.32|2770.79|2757.79|2768.27|2755.27|31
1622032760000|2021-05-26 12:39:20|2850.39|2837.39|2851.02|2838.02|2851.1|2838.1|2850.29|2837.29|27
1622039830000|2021-05-26 14:37:10|2768.33|2755.33|2764.01|2751.01|2768.33|2755.33|2763.67|2750.67|35
1622032770000|2021-05-26 12:39:30|2851.05|2838.05|2850.93|2837.93|2851.25|2838.25|2850.93|2837.93|13
1622039840000|2021-05-26 14:37:20|2764.55|2751.55|2765.44|2752.44|2767.03|2754.03|2764.5|2751.5|37
1622039850000|2021-05-26 14:37:30|2765.03|2752.03|2765.32|2752.32|2766.05|2753.05|2764.4|2751.4|38
1622032780000|2021-05-26 12:39:40|2850.69|2837.69|2850.74|2837.74|2850.86|2837.86|2850.5|2837.5|12
1622039860000|2021-05-26 14:37:40|2764.89|2751.89|2770.1|2757.1|2770.69|2757.69|2764.71|2751.71|36
1622032790000|2021-05-26 12:39:50|2850.85|2837.85|2853.15|2840.15|2853.15|2840.15|2850.66|2837.66|20
1622039870000|2021-05-26 14:37:50|2770.12|2757.12|2770.76|2757.76|2770.76|2757.76|2769.11|2756.11|29
1622032800000|2021-05-26 12:40:00|2853.04|2840.04|2853.66|2840.66|2853.67|2840.67|2852.99|2839.99|22
1622039880000|2021-05-26 14:38:00|2770.8|2757.8|2775.5|2762.5|2775.51|2762.51|2770.79|2757.79|33
1622032810000|2021-05-26 12:40:10|2853.67|2840.67|2855.31|2842.31|2856.58|2843.58|2853.5|2840.5|29
1622039890000|2021-05-26 14:38:10|2776.48|2763.48|2774.46|2761.46|2776.53|2763.53|2774.29|2761.29|30
1622039900000|2021-05-26 14:38:20|2774.69|2761.69|2774.27|2761.27|2774.85|2761.85|2774.17|2761.17|29
1622032820000|2021-05-26 12:40:20|2855.22|2842.22|2855.54|2842.54|2858.79|2845.79|2855.22|2842.22|35
1622039910000|2021-05-26 14:38:30|2774.31|2761.31|2775.66|2762.66|2775.98|2762.98|2774.15|2761.15|35
1622032830000|2021-05-26 12:40:30|2855.83|2842.83|2858.26|2845.26|2859.67|2846.67|2855.83|2842.83|38
1622039920000|2021-05-26 14:38:40|2775.24|2762.24|2776.68|2763.68|2779.04|2766.04|2775.24|2762.24|34
1622039930000|2021-05-26 14:38:50|2776.62|2763.62|2778.47|2765.47|2778.47|2765.47|2774.33|2761.33|37
1622032840000|2021-05-26 12:40:40|2857.68|2844.68|2859.3|2846.3|2861.37|2848.37|2856.7|2843.7|33
1622039940000|2021-05-26 14:39:00|2778.92|2765.92|2775.86|2762.86|2778.92|2765.92|2775.5|2762.5|36
1622039950000|2021-05-26 14:39:10|2775.83|2762.83|2770.75|2757.75|2775.83|2762.83|2770.75|2757.75|35
1622032850000|2021-05-26 12:40:50|2858.68|2845.68|2857.08|2844.08|2859.96|2846.96|2856.78|2843.78|36
1622039960000|2021-05-26 14:39:20|2770.7|2757.7|2772.77|2759.77|2773.02|2760.02|2770.58|2757.58|35
1622039970000|2021-05-26 14:39:30|2772.81|2759.81|2771.63|2758.63|2773.35|2760.35|2771.3|2758.3|40
1622032860000|2021-05-26 12:41:00|2857.68|2844.68|2860.24|2847.24|2860.24|2847.24|2857.5|2844.5|36
1622039980000|2021-05-26 14:39:40|2771.67|2758.67|2768.06|2755.06|2771.67|2758.67|2768.05|2755.05|30
1622032870000|2021-05-26 12:41:10|2859.96|2846.96|2859.28|2846.28|2860.82|2847.82|2859.28|2846.28|27
1622039990000|2021-05-26 14:39:50|2768.29|2755.29|2769|2756|2769.29|2756.29|2768.18|2755.18|36
1622040000000|2021-05-26 14:40:00|2768.91|2755.91|2770.79|2757.79|2772.28|2759.28|2768.89|2755.89|34
1622032880000|2021-05-26 12:41:20|2859.44|2846.44|2860.78|2847.78|2860.78|2847.78|2858.37|2845.37|35
1622040010000|2021-05-26 14:40:10|2770.76|2757.76|2770.71|2757.71|2771.14|2758.14|2769.39|2756.39|29
1622032890000|2021-05-26 12:41:30|2860.72|2847.72|2863.66|2850.66|2863.66|2850.66|2860.72|2847.72|33
1622040020000|2021-05-26 14:40:20|2771.07|2758.07|2770.35|2757.35|2771.68|2758.68|2769.59|2756.59|35
1622032900000|2021-05-26 12:41:40|2863.5|2850.5|2863.26|2850.26|2863.51|2850.51|2862.32|2849.32|31
1622040030000|2021-05-26 14:40:30|2770.38|2757.38|2769.65|2756.65|2771.39|2758.39|2769.65|2756.65|31
1622032910000|2021-05-26 12:41:50|2863.74|2850.74|2865.58|2852.58|2866.09|2853.09|2863.64|2850.64|21
1622040040000|2021-05-26 14:40:40|2769.7|2756.7|2769.51|2756.51|2769.83|2756.83|2769.29|2756.29|28
1622040050000|2021-05-26 14:40:50|2769.45|2756.45|2770.07|2757.07|2770.07|2757.07|2769.45|2756.45|23
1622032920000|2021-05-26 12:42:00|2865.86|2852.86|2865.73|2852.73|2866.3|2853.3|2865.06|2852.06|29
1622040060000|2021-05-26 14:41:00|2770.32|2757.32|2770.03|2757.03|2772.39|2759.39|2769.98|2756.98|32
1622032930000|2021-05-26 12:42:10|2865.22|2852.22|2865.04|2852.04|2865.9|2852.9|2865.02|2852.02|22
1622040070000|2021-05-26 14:41:10|2770.52|2757.52|2768.81|2755.81|2770.87|2757.87|2768.76|2755.76|28
1622032940000|2021-05-26 12:42:20|2865.08|2852.08|2865.38|2852.38|2865.9|2852.9|2864.91|2851.91|27
1622040080000|2021-05-26 14:41:20|2768.82|2755.82|2768.19|2755.19|2769.19|2756.19|2767.86|2754.86|26
1622040090000|2021-05-26 14:41:30|2768.21|2755.21|2768.75|2755.75|2769.08|2756.08|2767.31|2754.31|31
1622032950000|2021-05-26 12:42:30|2865.39|2852.39|2865.95|2852.95|2866.92|2853.92|2865.3|2852.3|28
1622040100000|2021-05-26 14:41:40|2768.67|2755.67|2769.17|2756.17|2770.5|2757.5|2768.62|2755.62|32
1622032960000|2021-05-26 12:42:40|2866.08|2853.08|2871.44|2858.44|2871.62|2858.62|2866.08|2853.08|28
1622040110000|2021-05-26 14:41:50|2769.16|2756.16|2768.62|2755.62|2769.16|2756.16|2767.29|2754.29|35
1622032970000|2021-05-26 12:42:50|2871.3|2858.3|2870.02|2857.02|2871.31|2858.31|2869.18|2856.18|31
1622040120000|2021-05-26 14:42:00|2768.29|2755.29|2768.24|2755.24|2768.6|2755.6|2767.94|2754.94|32
1622032980000|2021-05-26 12:43:00|2869.9|2856.9|2867.31|2854.31|2869.9|2856.9|2865.77|2852.77|36
1622040130000|2021-05-26 14:42:10|2768.23|2755.23|2770.95|2757.95|2772.07|2759.07|2768.23|2755.23|35
1622032990000|2021-05-26 12:43:10|2867.34|2854.34|2868.73|2855.73|2869.02|2856.02|2867.34|2854.34|28
1622040140000|2021-05-26 14:42:20|2771.1|2758.1|2771.96|2758.96|2772.05|2759.05|2770.24|2757.24|37
1622033000000|2021-05-26 12:43:20|2868.85|2855.85|2868.2|2855.2|2870.04|2857.04|2868.1|2855.1|35
1622040150000|2021-05-26 14:42:30|2772.01|2759.01|2775.21|2762.21|2775.42|2762.42|2771.99|2758.99|30
1622033010000|2021-05-26 12:43:30|2868.23|2855.23|2868.59|2855.59|2868.95|2855.95|2867.79|2854.79|34
1622040160000|2021-05-26 14:42:40|2775.24|2762.24|2773.19|2760.19|2775.24|2762.24|2772.25|2759.25|39
1622040170000|2021-05-26 14:42:50|2772.78|2759.78|2773.23|2760.23|2773.99|2760.99|2772.54|2759.54|35
1622033020000|2021-05-26 12:43:40|2868.81|2855.81|2868.36|2855.36|2869.02|2856.02|2868.34|2855.34|28
1622040180000|2021-05-26 14:43:00|2773.29|2760.29|2772.28|2759.28|2773.64|2760.64|2772.28|2759.28|28
1622033030000|2021-05-26 12:43:50|2868.35|2855.35|2868.69|2855.69|2868.76|2855.76|2868.02|2855.02|24
1622040190000|2021-05-26 14:43:10|2772.36|2759.36|2769.9|2756.9|2772.41|2759.41|2769.73|2756.73|32
1622033040000|2021-05-26 12:44:00|2868.7|2855.7|2870.47|2857.47|2870.47|2857.47|2868.45|2855.45|30
1622040200000|2021-05-26 14:43:20|2770.11|2757.11|2773.45|2760.45|2773.57|2760.57|2769.98|2756.98|35
1622033050000|2021-05-26 12:44:10|2870.4|2857.4|2869.11|2856.11|2870.4|2857.4|2868.98|2855.98|28
1622040210000|2021-05-26 14:43:30|2773.42|2760.42|2773|2760|2775|2762|2772.6|2759.6|34
1622033060000|2021-05-26 12:44:20|2868.92|2855.92|2868.59|2855.59|2869.13|2856.13|2868.56|2855.56|33
1622040220000|2021-05-26 14:43:40|2773.03|2760.03|2774.75|2761.75|2775.45|2762.45|2772.61|2759.61|36
1622040230000|2021-05-26 14:43:50|2775.04|2762.04|2775.67|2762.67|2775.75|2762.75|2775.04|2762.04|34
1622033070000|2021-05-26 12:44:30|2868.54|2855.54|2869.11|2856.11|2870.27|2857.27|2868.4|2855.4|36
1622040240000|2021-05-26 14:44:00|2775.73|2762.73|2776.76|2763.76|2776.98|2763.98|2775.55|2762.55|32
1622033080000|2021-05-26 12:44:40|2868.69|2855.69|2868.96|2855.96|2868.96|2855.96|2868.21|2855.21|28
1622040250000|2021-05-26 14:44:10|2776.87|2763.87|2777.16|2764.16|2777.88|2764.88|2776.87|2763.87|30
1622040260000|2021-05-26 14:44:20|2777.15|2764.15|2775.33|2762.33|2777.15|2764.15|2775.09|2762.09|33
1622033090000|2021-05-26 12:44:50|2868.97|2855.97|2868.01|2855.01|2869.14|2856.14|2868.01|2855.01|25
1622040270000|2021-05-26 14:44:30|2775.35|2762.35|2775.96|2762.96|2776.17|2763.17|2775.22|2762.22|24
1622033100000|2021-05-26 12:45:00|2868.02|2855.02|2865.52|2852.52|2868.08|2855.08|2865.34|2852.34|24
1622040280000|2021-05-26 14:44:40|2775.81|2762.81|2777.15|2764.15|2777.33|2764.33|2775.7|2762.7|29
1622040290000|2021-05-26 14:44:50|2777.28|2764.28|2775.13|2762.13|2777.28|2764.28|2773.15|2760.15|39
1622040300000|2021-05-26 14:45:00|2775.01|2762.01|2775.07|2762.07|2775.61|2762.61|2774.93|2761.93|29
1622033110000|2021-05-26 12:45:10|2865.53|2852.53|2865.76|2852.76|2866.03|2853.03|2863.28|2850.28|37
1622040310000|2021-05-26 14:45:10|2775.08|2762.08|2773.05|2760.05|2775.08|2762.08|2773.04|2760.04|32
1622040320000|2021-05-26 14:45:20|2772.96|2759.96|2771.59|2758.59|2772.96|2759.96|2771.53|2758.53|31
1622040330000|2021-05-26 14:45:30|2771.98|2758.98|2775.24|2762.24|2775.89|2762.89|2771.7|2758.7|33
1622033120000|2021-05-26 12:45:20|2865.79|2852.79|2864.15|2851.15|2865.88|2852.88|2863.87|2850.87|26
1622040340000|2021-05-26 14:45:40|2775.46|2762.46|2777.52|2764.52|2777.59|2764.59|2775.08|2762.08|35
1622040350000|2021-05-26 14:45:50|2777.64|2764.64|2777.66|2764.66|2777.8|2764.8|2776.72|2763.72|35
1622033130000|2021-05-26 12:45:30|2863.92|2850.92|2863.79|2850.79|2864.26|2851.26|2862.98|2849.98|27
1622040360000|2021-05-26 14:46:00|2777.65|2764.65|2776.86|2763.86|2777.88|2764.88|2776.59|2763.59|32
1622033140000|2021-05-26 12:45:40|2863.66|2850.66|2864.65|2851.65|2864.65|2851.65|2863.43|2850.43|25
1622040370000|2021-05-26 14:46:10|2776.71|2763.71|2780.92|2767.92|2780.92|2767.92|2776.11|2763.11|36
1622040380000|2021-05-26 14:46:20|2781.04|2768.04|2782.45|2769.45|2782.62|2769.62|2780.63|2767.63|38
1622040390000|2021-05-26 14:46:30|2782.53|2769.53|2785.54|2772.54|2785.97|2772.97|2782.24|2769.24|35
1622033150000|2021-05-26 12:45:50|2864.4|2851.4|2863.68|2850.68|2864.4|2851.4|2862.78|2849.78|25
1622040400000|2021-05-26 14:46:40|2784.93|2771.93|2784.38|2771.38|2785.7|2772.7|2784.02|2771.02|33
1622033160000|2021-05-26 12:46:00|2863.53|2850.53|2860.88|2847.88|2863.53|2850.53|2860.61|2847.61|27
1622040410000|2021-05-26 14:46:50|2783.11|2770.11|2780.84|2767.84|2783.11|2770.11|2780.16|2767.16|34
1622033170000|2021-05-26 12:46:10|2860.89|2847.89|2860.42|2847.42|2860.89|2847.89|2860.41|2847.41|28
1622040420000|2021-05-26 14:47:00|2780.66|2767.66|2778.04|2765.04|2780.66|2767.66|2777.85|2764.85|33
1622033180000|2021-05-26 12:46:20|2860.28|2847.28|2859.11|2846.11|2860.3|2847.3|2858.83|2845.83|23
1622040430000|2021-05-26 14:47:10|2778.15|2765.15|2777.46|2764.46|2778.41|2765.41|2777.46|2764.46|25
1622033190000|2021-05-26 12:46:30|2858.99|2845.99|2858.27|2845.27|2858.99|2845.99|2857.96|2844.96|21
1622040440000|2021-05-26 14:47:20|2777.26|2764.26|2775.89|2762.89|2777.26|2764.26|2774.67|2761.67|36
1622033200000|2021-05-26 12:46:40|2858.48|2845.48|2859.51|2846.51|2859.51|2846.51|2857.98|2844.98|29
1622040450000|2021-05-26 14:47:30|2775.78|2762.78|2775.24|2762.24|2775.78|2762.78|2774.93|2761.93|37
1622033210000|2021-05-26 12:46:50|2859.59|2846.59|2860.43|2847.43|2861.64|2848.64|2859.59|2846.59|34
1622040460000|2021-05-26 14:47:40|2775.2|2762.2|2776.51|2763.51|2776.51|2763.51|2775.07|2762.07|34
1622033220000|2021-05-26 12:47:00|2859.58|2846.58|2861.08|2848.08|2862.23|2849.23|2859.58|2846.58|35
1622040470000|2021-05-26 14:47:50|2776.66|2763.66|2775.19|2762.19|2776.96|2763.96|2774.86|2761.86|33
1622033230000|2021-05-26 12:47:10|2860.98|2847.98|2861.94|2848.94|2861.94|2848.94|2860.73|2847.73|33
1622040480000|2021-05-26 14:48:00|2775.1|2762.1|2775.07|2762.07|2776.04|2763.04|2774.81|2761.81|30
1622033240000|2021-05-26 12:47:20|2862.06|2849.06|2862.27|2849.27|2863.49|2850.49|2861.07|2848.07|38
1622040490000|2021-05-26 14:48:10|2775|2762|2773.02|2760.02|2775.01|2762.01|2771.25|2758.25|34
1622033250000|2021-05-26 12:47:30|2862.35|2849.35|2863.45|2850.45|2863.46|2850.46|2861.82|2848.82|29
1622040500000|2021-05-26 14:48:20|2773.14|2760.14|2772.28|2759.28|2773.14|2760.14|2770.95|2757.95|36
1622033260000|2021-05-26 12:47:40|2863.43|2850.43|2863.44|2850.44|2863.99|2850.99|2862.83|2849.83|27
1622040510000|2021-05-26 14:48:30|2772|2759|2768.94|2755.94|2772|2759|2768.86|2755.86|35
1622033270000|2021-05-26 12:47:50|2863.46|2850.46|2864.95|2851.95|2865.17|2852.17|2863.46|2850.46|23
1622040520000|2021-05-26 14:48:40|2768.98|2755.98|2770.77|2757.77|2771.14|2758.14|2767.64|2754.64|39
1622033280000|2021-05-26 12:48:00|2864.83|2851.83|2865.02|2852.02|2865.09|2852.09|2864.71|2851.71|26
1622040530000|2021-05-26 14:48:50|2770.74|2757.74|2771.41|2758.41|2771.41|2758.41|2769.83|2756.83|35
1622033290000|2021-05-26 12:48:10|2865.03|2852.03|2863.14|2850.14|2865.12|2852.12|2863.14|2850.14|33
1622040540000|2021-05-26 14:49:00|2772.15|2759.15|2770.62|2757.62|2772.34|2759.34|2770.6|2757.6|33
1622033300000|2021-05-26 12:48:20|2862.77|2849.77|2862.44|2849.44|2862.77|2849.77|2862.15|2849.15|32
1622040550000|2021-05-26 14:49:10|2770.68|2757.68|2770.93|2757.93|2771.34|2758.34|2769.71|2756.71|34
1622033310000|2021-05-26 12:48:30|2862.45|2849.45|2861.43|2848.43|2862.99|2849.99|2861.41|2848.41|31
1622040560000|2021-05-26 14:49:20|2771.03|2758.03|2770.48|2757.48|2771.42|2758.42|2770.48|2757.48|29
1622033320000|2021-05-26 12:48:40|2861.47|2848.47|2862.07|2849.07|2862.42|2849.42|2860.43|2847.43|34
1622040570000|2021-05-26 14:49:30|2770.49|2757.49|2770.98|2757.98|2770.98|2757.98|2770.32|2757.32|23
1622033330000|2021-05-26 12:48:50|2862.36|2849.36|2863.9|2850.9|2864.47|2851.47|2862.36|2849.36|37
1622040580000|2021-05-26 14:49:40|2771.06|2758.06|2770.65|2757.65|2771.36|2758.36|2770.26|2757.26|27
1622033340000|2021-05-26 12:49:00|2863.94|2850.94|2862.35|2849.35|2864|2851|2861.77|2848.77|32
1622040590000|2021-05-26 14:49:50|2770.58|2757.58|2770.32|2757.32|2772.15|2759.15|2770.32|2757.32|34
1622040600000|2021-05-26 14:50:00|2770.04|2757.04|2769.25|2756.25|2770.59|2757.59|2769.23|2756.23|33
1622040610000|2021-05-26 14:50:10|2769.24|2756.24|2767.47|2754.47|2769.53|2756.53|2767.24|2754.24|30
1622033350000|2021-05-26 12:49:10|2861.92|2848.92|2863.13|2850.13|2863.5|2850.5|2861.77|2848.77|32
1622040620000|2021-05-26 14:50:20|2767.45|2754.45|2766.36|2753.36|2767.66|2754.66|2766.32|2753.32|32
1622033360000|2021-05-26 12:49:20|2863.28|2850.28|2861.53|2848.53|2863.28|2850.28|2861.53|2848.53|25
1622040630000|2021-05-26 14:50:30|2766.32|2753.32|2762.19|2749.19|2766.34|2753.34|2762.19|2749.19|35
1622033370000|2021-05-26 12:49:30|2861.46|2848.46|2862.03|2849.03|2863.05|2850.05|2861.45|2848.45|23
1622040640000|2021-05-26 14:50:40|2761.88|2748.88|2762.34|2749.34|2762.46|2749.46|2759.45|2746.45|38
1622033380000|2021-05-26 12:49:40|2862.02|2849.02|2861.78|2848.78|2862.07|2849.07|2861.53|2848.53|25
1622040650000|2021-05-26 14:50:50|2762.31|2749.31|2759.92|2746.92|2762.31|2749.31|2759.92|2746.92|32
1622033390000|2021-05-26 12:49:50|2861.79|2848.79|2861.71|2848.71|2861.96|2848.96|2861.51|2848.51|31
1622040660000|2021-05-26 14:51:00|2759.97|2746.97|2761.51|2748.51|2762.08|2749.08|2759.87|2746.87|33
1622033400000|2021-05-26 12:50:00|2861.97|2848.97|2862.23|2849.23|2863.54|2850.54|2861.85|2848.85|30
1622040670000|2021-05-26 14:51:10|2761.58|2748.58|2762.77|2749.77|2764.38|2751.38|2761.58|2748.58|33
1622033410000|2021-05-26 12:50:10|2862.3|2849.3|2861.88|2848.88|2862.35|2849.35|2861.65|2848.65|30
1622040680000|2021-05-26 14:51:20|2762.75|2749.75|2761.33|2748.33|2763.03|2750.03|2761.32|2748.32|33
1622033420000|2021-05-26 12:50:20|2861.86|2848.86|2861.59|2848.59|2861.86|2848.86|2861.49|2848.49|23
1622040690000|2021-05-26 14:51:30|2761.37|2748.37|2762.23|2749.23|2763.09|2750.09|2760.38|2747.38|38
1622033430000|2021-05-26 12:50:30|2861.64|2848.64|2860.7|2847.7|2861.64|2848.64|2860.39|2847.39|23
1622040700000|2021-05-26 14:51:40|2762.47|2749.47|2762.64|2749.64|2763.22|2750.22|2762.47|2749.47|28
1622033440000|2021-05-26 12:50:40|2860.72|2847.72|2857.84|2844.84|2860.72|2847.72|2857.84|2844.84|30
1622040710000|2021-05-26 14:51:50|2762.24|2749.24|2763.46|2750.46|2763.47|2750.47|2761.77|2748.77|32
1622033450000|2021-05-26 12:50:50|2857.7|2844.7|2858.01|2845.01|2858.24|2845.24|2857.31|2844.31|30
1622040720000|2021-05-26 14:52:00|2763.34|2750.34|2761.51|2748.51|2763.94|2750.94|2761.51|2748.51|35
1622033460000|2021-05-26 12:51:00|2857.88|2844.88|2859.84|2846.84|2859.95|2846.95|2857.87|2844.87|30
1622040730000|2021-05-26 14:52:10|2761.57|2748.57|2759.98|2746.98|2761.76|2748.76|2759.95|2746.95|32
1622033470000|2021-05-26 12:51:10|2859.68|2846.68|2859.65|2846.65|2859.81|2846.81|2859.65|2846.65|10
1622040740000|2021-05-26 14:52:20|2760|2747|2754.58|2741.58|2760.15|2747.15|2754.58|2741.58|34
1622033480000|2021-05-26 12:51:20|2859.7|2846.7|2859.6|2846.6|2859.7|2846.7|2858.6|2845.6|25
1622040750000|2021-05-26 14:52:30|2754.24|2741.24|2756.33|2743.33|2756.78|2743.78|2753.85|2740.85|28
1622033490000|2021-05-26 12:51:30|2859.61|2846.61|2859.07|2846.07|2859.62|2846.62|2858.61|2845.61|26
1622040760000|2021-05-26 14:52:40|2756.03|2743.03|2756.12|2743.12|2757.77|2744.77|2756.03|2743.03|37
1622033500000|2021-05-26 12:51:40|2858.97|2845.97|2857.2|2844.2|2858.97|2845.97|2857.2|2844.2|25
1622040770000|2021-05-26 14:52:50|2755.29|2742.29|2756.51|2743.51|2756.51|2743.51|2755.17|2742.17|37
1622033510000|2021-05-26 12:51:50|2856.82|2843.82|2857.15|2844.15|2857.17|2844.17|2856.11|2843.11|30
1622040780000|2021-05-26 14:53:00|2757.49|2744.49|2756.83|2743.83|2757.61|2744.61|2754.99|2741.99|37
1622033520000|2021-05-26 12:52:00|2857.22|2844.22|2855.14|2842.14|2857.33|2844.33|2855.14|2842.14|30
1622040790000|2021-05-26 14:53:10|2757.13|2744.13|2759.17|2746.17|2759.17|2746.17|2757.13|2744.13|31
1622033530000|2021-05-26 12:52:10|2855.12|2842.12|2854.02|2841.02|2855.13|2842.13|2853.05|2840.05|33
1622040800000|2021-05-26 14:53:20|2760.04|2747.04|2760.18|2747.18|2760.41|2747.41|2759.5|2746.5|31
1622033540000|2021-05-26 12:52:20|2854.03|2841.03|2853.49|2840.49|2854.03|2841.03|2853.19|2840.19|34
1622040810000|2021-05-26 14:53:30|2761.91|2748.91|2761.23|2748.23|2761.99|2748.99|2760.98|2747.98|28
1622033550000|2021-05-26 12:52:30|2853.43|2840.43|2853.27|2840.27|2853.87|2840.87|2853.26|2840.26|32
1622040820000|2021-05-26 14:53:40|2761.06|2748.06|2762.48|2749.48|2763|2750|2761|2748|36
1622033560000|2021-05-26 12:52:40|2853.33|2840.33|2853.1|2840.1|2853.49|2840.49|2852.29|2839.29|33
1622040830000|2021-05-26 14:53:50|2762.77|2749.77|2761.15|2748.15|2763.29|2750.29|2761.15|2748.15|34
1622033570000|2021-05-26 12:52:50|2853.01|2840.01|2853.1|2840.1|2853.1|2840.1|2852.62|2839.62|26
1622040840000|2021-05-26 14:54:00|2761.83|2748.83|2764.2|2751.2|2764.8|2751.8|2761.69|2748.69|33
1622033580000|2021-05-26 12:53:00|2853.11|2840.11|2852.17|2839.17|2853.12|2840.12|2852.14|2839.14|24
1622040850000|2021-05-26 14:54:10|2765.83|2752.83|2767.06|2754.06|2767.81|2754.81|2764.47|2751.47|36
1622033590000|2021-05-26 12:53:10|2852.25|2839.25|2851.84|2838.84|2852.31|2839.31|2851.75|2838.75|21
1622040860000|2021-05-26 14:54:20|2767.25|2754.25|2765.72|2752.72|2767.63|2754.63|2765.23|2752.23|34
1622033600000|2021-05-26 12:53:20|2851.87|2838.87|2853.61|2840.61|2853.72|2840.72|2851.87|2838.87|33
1622040870000|2021-05-26 14:54:30|2765.73|2752.73|2764.88|2751.88|2765.85|2752.85|2764.88|2751.88|31
1622033610000|2021-05-26 12:53:30|2853.68|2840.68|2855.78|2842.78|2857.47|2844.47|2853.68|2840.68|27
1622040880000|2021-05-26 14:54:40|2764.83|2751.83|2764.23|2751.23|2765.18|2752.18|2763.39|2750.39|36
1622033620000|2021-05-26 12:53:40|2855.16|2842.16|2855.19|2842.19|2855.22|2842.22|2853.44|2840.44|34
1622040890000|2021-05-26 14:54:50|2764.16|2751.16|2765.97|2752.97|2766.08|2753.08|2763.97|2750.97|32
1622033630000|2021-05-26 12:53:50|2855.2|2842.2|2852.86|2839.86|2855.3|2842.3|2852.84|2839.84|28
1622040900000|2021-05-26 14:55:00|2766.2|2753.2|2763.86|2750.86|2766.41|2753.41|2763.86|2750.86|30
1622033640000|2021-05-26 12:54:00|2852.93|2839.93|2852.11|2839.11|2853.02|2840.02|2851.65|2838.65|36
1622040910000|2021-05-26 14:55:10|2763.61|2750.61|2763.76|2750.76|2763.76|2750.76|2762.28|2749.28|29
1622033650000|2021-05-26 12:54:10|2852.08|2839.08|2853.22|2840.22|2853.22|2840.22|2851.66|2838.66|31
1622040920000|2021-05-26 14:55:20|2764.68|2751.68|2763.66|2750.66|2765.42|2752.42|2763.53|2750.53|32
1622033660000|2021-05-26 12:54:20|2853.23|2840.23|2852.89|2839.89|2853.78|2840.78|2852.89|2839.89|33
1622040930000|2021-05-26 14:55:30|2763.7|2750.7|2762.52|2749.52|2763.7|2750.7|2762.12|2749.12|24
1622033670000|2021-05-26 12:54:30|2852.87|2839.87|2853.53|2840.53|2853.53|2840.53|2852.51|2839.51|28
1622040940000|2021-05-26 14:55:40|2762.39|2749.39|2760.33|2747.33|2762.46|2749.46|2759.59|2746.59|33
1622033680000|2021-05-26 12:54:40|2853.56|2840.56|2853.37|2840.37|2853.59|2840.59|2852.14|2839.14|28
1622040950000|2021-05-26 14:55:50|2760.64|2747.64|2758.07|2745.07|2760.91|2747.91|2758.07|2745.07|35
1622033690000|2021-05-26 12:54:50|2853.36|2840.36|2854.8|2841.8|2855.11|2842.11|2853.29|2840.29|31
1622040960000|2021-05-26 14:56:00|2758.28|2745.28|2759.39|2746.39|2759.4|2746.4|2758.28|2745.28|29
1622033700000|2021-05-26 12:55:00|2854.78|2841.78|2853.27|2840.27|2854.88|2841.88|2851.97|2838.97|27
1622040970000|2021-05-26 14:56:10|2759.69|2746.69|2759.75|2746.75|2760.34|2747.34|2759.47|2746.47|28
1622033710000|2021-05-26 12:55:10|2853.07|2840.07|2855.57|2842.57|2855.59|2842.59|2853.07|2840.07|31
1622040980000|2021-05-26 14:56:20|2759.76|2746.76|2759.13|2746.13|2759.76|2746.76|2759.13|2746.13|29
1622033720000|2021-05-26 12:55:20|2855.64|2842.64|2855.42|2842.42|2856.09|2843.09|2855.42|2842.42|25
1622040990000|2021-05-26 14:56:30|2759.1|2746.1|2758.02|2745.02|2759.21|2746.21|2757.97|2744.97|24
1622033730000|2021-05-26 12:55:30|2855.3|2842.3|2856.52|2843.52|2856.66|2843.66|2855.3|2842.3|32
1622041000000|2021-05-26 14:56:40|2758.04|2745.04|2754.66|2741.66|2758.05|2745.05|2754.64|2741.64|37
1622033740000|2021-05-26 12:55:40|2856.56|2843.56|2858.87|2845.87|2858.87|2845.87|2856.53|2843.53|29
1622041010000|2021-05-26 14:56:50|2754.62|2741.62|2756.12|2743.12|2756.24|2743.24|2754.33|2741.33|31
1622033750000|2021-05-26 12:55:50|2858.59|2845.59|2857.85|2844.85|2862.01|2849.01|2857.85|2844.85|37
1622041020000|2021-05-26 14:57:00|2756.02|2743.02|2758.68|2745.68|2758.68|2745.68|2755.81|2742.81|35
1622033760000|2021-05-26 12:56:00|2857.64|2844.64|2859.5|2846.5|2859.5|2846.5|2857.61|2844.61|33
1622041030000|2021-05-26 14:57:10|2758.66|2745.66|2758.67|2745.67|2759.63|2746.63|2758.32|2745.32|32
1622033770000|2021-05-26 12:56:10|2859.53|2846.53|2859.63|2846.63|2860|2847|2859.5|2846.5|32
1622041040000|2021-05-26 14:57:20|2758.9|2745.9|2759.13|2746.13|2760.26|2747.26|2758.89|2745.89|31
1622033780000|2021-05-26 12:56:20|2859.66|2846.66|2860.79|2847.79|2860.79|2847.79|2858.73|2845.73|28
1622041050000|2021-05-26 14:57:30|2759.22|2746.22|2757.7|2744.7|2759.22|2746.22|2755.49|2742.49|39
1622033790000|2021-05-26 12:56:30|2860.88|2847.88|2861.47|2848.47|2862.79|2849.79|2860.44|2847.44|33
1622041060000|2021-05-26 14:57:40|2757.76|2744.76|2752.94|2739.94|2757.76|2744.76|2752.81|2739.81|34
1622033800000|2021-05-26 12:56:40|2861.35|2848.35|2859.95|2846.95|2861.46|2848.46|2859.42|2846.42|33
1622041070000|2021-05-26 14:57:50|2752.96|2739.96|2753.42|2740.42|2754.26|2741.26|2752.73|2739.73|37
1622041080000|2021-05-26 14:58:00|2753.95|2740.95|2752.96|2739.96|2753.95|2740.95|2752.52|2739.52|30
1622033810000|2021-05-26 12:56:50|2859.99|2846.99|2861.12|2848.12|2861.12|2848.12|2859.74|2846.74|35
1622041090000|2021-05-26 14:58:10|2753.02|2740.02|2755.38|2742.38|2756.59|2743.59|2753.02|2740.02|34
1622033820000|2021-05-26 12:57:00|2861.13|2848.13|2859.38|2846.38|2861.28|2848.28|2859.09|2846.09|31
1622041100000|2021-05-26 14:58:20|2755.25|2742.25|2756.67|2743.67|2757.25|2744.25|2755.01|2742.01|31
1622033830000|2021-05-26 12:57:10|2859.1|2846.1|2858.64|2845.64|2859.62|2846.62|2858.59|2845.59|37
1622041110000|2021-05-26 14:58:30|2757.14|2744.14|2758.98|2745.98|2758.98|2745.98|2754.15|2741.15|36
1622033840000|2021-05-26 12:57:20|2858.16|2845.16|2857.45|2844.45|2858.16|2845.16|2857.1|2844.1|29
1622041120000|2021-05-26 14:58:40|2759.08|2746.08|2759.03|2746.03|2759.96|2746.96|2758.5|2745.5|26
1622033850000|2021-05-26 12:57:30|2857.47|2844.47|2856.67|2843.67|2857.47|2844.47|2855.77|2842.77|25
1622041130000|2021-05-26 14:58:50|2759.21|2746.21|2761.89|2748.89|2761.97|2748.97|2759.2|2746.2|33
1622033860000|2021-05-26 12:57:40|2856.79|2843.79|2857.44|2844.44|2857.85|2844.85|2856.79|2843.79|29
1622041140000|2021-05-26 14:59:00|2761.85|2748.85|2761.02|2748.02|2761.86|2748.86|2760.55|2747.55|26
1622033870000|2021-05-26 12:57:50|2857.47|2844.47|2856.98|2843.98|2857.59|2844.59|2856.24|2843.24|29
1622041150000|2021-05-26 14:59:10|2760.86|2747.86|2762.33|2749.33|2762.33|2749.33|2760.23|2747.23|28
1622033880000|2021-05-26 12:58:00|2857|2844|2856.01|2843.01|2857.4|2844.4|2855.57|2842.57|33
1622041160000|2021-05-26 14:59:20|2762.34|2749.34|2762.22|2749.22|2763.94|2750.94|2762.09|2749.09|38
1622033890000|2021-05-26 12:58:10|2856.21|2843.21|2857.87|2844.87|2857.88|2844.88|2855.93|2842.93|30
1622041170000|2021-05-26 14:59:30|2762.16|2749.16|2761.49|2748.49|2762.19|2749.19|2761.07|2748.07|28
1622033900000|2021-05-26 12:58:20|2857.61|2844.61|2857.77|2844.77|2857.77|2844.77|2857.06|2844.06|27
1622041180000|2021-05-26 14:59:40|2761.33|2748.33|2762.04|2749.04|2762.11|2749.11|2761.26|2748.26|29
1622041190000|2021-05-26 14:59:50|2762|2749|2762.12|2749.12|2762.17|2749.17|2761.5|2748.5|28
1622041200000|2021-05-26 15:00:00|2762.08|2749.08|2760.07|2747.07|2762.08|2749.08|2759.92|2746.92|26
1622033910000|2021-05-26 12:58:30|2857.78|2844.78|2860.04|2847.04|2860.74|2847.74|2857.78|2844.78|30
1622041210000|2021-05-26 15:00:10|2760.12|2747.12|2761.04|2748.04|2762.08|2749.08|2759.82|2746.82|32
1622033920000|2021-05-26 12:58:40|2859.88|2846.88|2859.6|2846.6|2859.88|2846.88|2859.07|2846.07|33
1622041220000|2021-05-26 15:00:20|2761.02|2748.02|2760.83|2747.83|2762.89|2749.89|2760.59|2747.59|33
1622033930000|2021-05-26 12:58:50|2859.68|2846.68|2858.68|2845.68|2859.83|2846.83|2858.68|2845.68|25
1622041230000|2021-05-26 15:00:30|2760.95|2747.95|2762.67|2749.67|2762.67|2749.67|2760.95|2747.95|31
1622033940000|2021-05-26 12:59:00|2858.91|2845.91|2859.57|2846.57|2859.62|2846.62|2858.72|2845.72|32
1622041240000|2021-05-26 15:00:40|2762.65|2749.65|2760.46|2747.46|2762.69|2749.69|2760.46|2747.46|33
1622033950000|2021-05-26 12:59:10|2859.58|2846.58|2860.27|2847.27|2860.69|2847.69|2859.58|2846.58|23
1622041250000|2021-05-26 15:00:50|2760.81|2747.81|2761.74|2748.74|2761.74|2748.74|2760.77|2747.77|27
1622033960000|2021-05-26 12:59:20|2860.14|2847.14|2859.89|2846.89|2860.14|2847.14|2859.74|2846.74|22
1622041260000|2021-05-26 15:01:00|2761.8|2748.8|2761.23|2748.23|2762.22|2749.22|2761.21|2748.21|31
1622033970000|2021-05-26 12:59:30|2859.91|2846.91|2859.76|2846.76|2860.11|2847.11|2859.73|2846.73|24
1622041270000|2021-05-26 15:01:10|2761.25|2748.25|2761.06|2748.06|2761.71|2748.71|2760.86|2747.86|33
1622033980000|2021-05-26 12:59:40|2859.77|2846.77|2860.78|2847.78|2860.78|2847.78|2859.5|2846.5|24
1622041280000|2021-05-26 15:01:20|2761.01|2748.01|2759.81|2746.81|2761.17|2748.17|2759.81|2746.81|29
1622033990000|2021-05-26 12:59:50|2860.8|2847.8|2861.84|2848.84|2862.09|2849.09|2860.53|2847.53|27
1622041290000|2021-05-26 15:01:30|2759.47|2746.47|2759.03|2746.03|2759.54|2746.54|2758.85|2745.85|31
1622034000000|2021-05-26 13:00:00|2861.73|2848.73|2858.5|2845.5|2861.73|2848.73|2858.23|2845.23|26
1622041300000|2021-05-26 15:01:40|2759.01|2746.01|2760.78|2747.78|2761.16|2748.16|2759.01|2746.01|28
1622034010000|2021-05-26 13:00:10|2858.51|2845.51|2856.67|2843.67|2858.94|2845.94|2856.67|2843.67|33
1622041310000|2021-05-26 15:01:50|2760.75|2747.75|2760.84|2747.84|2761.14|2748.14|2760.67|2747.67|27
1622041320000|2021-05-26 15:02:00|2760.86|2747.86|2763.03|2750.03|2763.03|2750.03|2760.86|2747.86|28
1622041330000|2021-05-26 15:02:10|2763.02|2750.02|2765.22|2752.22|2765.22|2752.22|2763.02|2750.02|37
1622041340000|2021-05-26 15:02:20|2765.18|2752.18|2765.92|2752.92|2765.92|2752.92|2764.68|2751.68|34
1622041350000|2021-05-26 15:02:30|2765.59|2752.59|2764.37|2751.37|2765.68|2752.68|2763.53|2750.53|29
1622034020000|2021-05-26 13:00:20|2856.75|2843.75|2856.27|2843.27|2856.87|2843.87|2856.08|2843.08|25
1622041360000|2021-05-26 15:02:40|2764.36|2751.36|2763.38|2750.38|2765.48|2752.48|2763.38|2750.38|21
1622041370000|2021-05-26 15:02:50|2762.37|2749.37|2758.01|2745.01|2762.37|2749.37|2757.66|2744.66|38
1622034030000|2021-05-26 13:00:30|2856.24|2843.24|2853.33|2840.33|2856.3|2843.3|2852.83|2839.83|31
1622041380000|2021-05-26 15:03:00|2758.02|2745.02|2756.71|2743.71|2758.02|2745.02|2755.49|2742.49|33
1622041390000|2021-05-26 15:03:10|2756.72|2743.72|2757.66|2744.66|2757.88|2744.88|2756.71|2743.71|35
1622034040000|2021-05-26 13:00:40|2853.29|2840.29|2854.4|2841.4|2854.68|2841.68|2853.29|2840.29|32
1622041400000|2021-05-26 15:03:20|2757.64|2744.64|2757.6|2744.6|2758.19|2745.19|2757.43|2744.43|31
1622041410000|2021-05-26 15:03:30|2757.69|2744.69|2757.69|2744.69|2758.4|2745.4|2757.16|2744.16|36
1622034050000|2021-05-26 13:00:50|2854.41|2841.41|2852.35|2839.35|2854.51|2841.51|2852.35|2839.35|30
1622041420000|2021-05-26 15:03:40|2757.57|2744.57|2757.18|2744.18|2757.6|2744.6|2755.87|2742.87|37
1622034060000|2021-05-26 13:01:00|2852.4|2839.4|2851.98|2838.98|2852.73|2839.73|2851.93|2838.93|34
1622041430000|2021-05-26 15:03:50|2757.2|2744.2|2757.13|2744.13|2758.11|2745.11|2756.5|2743.5|34
1622034070000|2021-05-26 13:01:10|2852.12|2839.12|2848.72|2835.72|2852.32|2839.32|2848.69|2835.69|32
1622041440000|2021-05-26 15:04:00|2757.14|2744.14|2758.22|2745.22|2758.3|2745.3|2757.02|2744.02|31
1622034080000|2021-05-26 13:01:20|2849.03|2836.03|2845.84|2832.84|2849.44|2836.44|2845.36|2832.36|34
1622041450000|2021-05-26 15:04:10|2758.24|2745.24|2760.7|2747.7|2761.73|2748.73|2758.24|2745.24|30
1622034090000|2021-05-26 13:01:30|2845.67|2832.67|2845.5|2832.5|2846.05|2833.05|2844.94|2831.94|37
1622041460000|2021-05-26 15:04:20|2760.87|2747.87|2761.36|2748.36|2762.66|2749.66|2760.72|2747.72|27
1622034100000|2021-05-26 13:01:40|2845.46|2832.46|2845.09|2832.09|2845.47|2832.47|2845.09|2832.09|22
1622034110000|2021-05-26 13:01:50|2845.07|2832.07|2844.68|2831.68|2845.07|2832.07|2844.68|2831.68|18
1622041470000|2021-05-26 15:04:30|2761.12|2748.12|2760.73|2747.73|2761.29|2748.29|2760.27|2747.27|26
1622041480000|2021-05-26 15:04:40|2761.06|2748.06|2763.84|2750.84|2763.84|2750.84|2760.44|2747.44|31
1622034120000|2021-05-26 13:02:00|2844.52|2831.52|2844.1|2831.1|2844.52|2831.52|2843.91|2830.91|28
1622041490000|2021-05-26 15:04:50|2763.83|2750.83|2764.83|2751.83|2764.83|2751.83|2763.01|2750.01|32
1622041500000|2021-05-26 15:05:00|2764.62|2751.62|2763.38|2750.38|2764.83|2751.83|2762.92|2749.92|29
1622041510000|2021-05-26 15:05:10|2763.36|2750.36|2761.98|2748.98|2764.22|2751.22|2761.5|2748.5|31
1622041520000|2021-05-26 15:05:20|2761.85|2748.85|2762.4|2749.4|2763.1|2750.1|2761.47|2748.47|31
1622041530000|2021-05-26 15:05:30|2762.37|2749.37|2760.03|2747.03|2762.37|2749.37|2760.03|2747.03|29
1622034130000|2021-05-26 13:02:10|2844.11|2831.11|2844.18|2831.18|2844.23|2831.23|2843.94|2830.94|33
1622041540000|2021-05-26 15:05:40|2759.82|2746.82|2753.55|2740.55|2759.82|2746.82|2753.55|2740.55|33
1622034140000|2021-05-26 13:02:20|2844.12|2831.12|2840.47|2827.47|2844.14|2831.14|2840.4|2827.4|36
1622041550000|2021-05-26 15:05:50|2753.45|2740.45|2750.22|2737.22|2753.45|2740.45|2750.22|2737.22|33
1622041560000|2021-05-26 15:06:00|2750.56|2737.56|2742.62|2729.62|2750.56|2737.56|2741.77|2728.77|37
1622034150000|2021-05-26 13:02:30|2840.58|2827.58|2830.65|2817.65|2840.58|2827.58|2830.65|2817.65|38
1622041570000|2021-05-26 15:06:10|2742.74|2729.74|2742.58|2729.58|2744.47|2731.47|2742.44|2729.44|29
1622034160000|2021-05-26 13:02:40|2830.03|2817.03|2827.45|2814.45|2830.06|2817.06|2824.32|2811.32|40
1622041580000|2021-05-26 15:06:20|2742.57|2729.57|2740.58|2727.58|2742.58|2729.58|2740.58|2727.58|34
1622034170000|2021-05-26 13:02:50|2827.3|2814.3|2836.26|2823.26|2836.72|2823.72|2827.3|2814.3|39
1622041590000|2021-05-26 15:06:30|2740.44|2727.44|2742.12|2729.12|2742.13|2729.13|2737.93|2724.93|37
1622034180000|2021-05-26 13:03:00|2836.2|2823.2|2836.14|2823.14|2838.32|2825.32|2835.59|2822.59|36
1622041600000|2021-05-26 15:06:40|2742.28|2729.28|2741.93|2728.93|2743.04|2730.04|2741.69|2728.69|37
1622034190000|2021-05-26 13:03:10|2836.15|2823.15|2831.71|2818.71|2836.15|2823.15|2831.71|2818.71|37
1622041610000|2021-05-26 15:06:50|2741.95|2728.95|2743.98|2730.98|2744.46|2731.46|2741.86|2728.86|39
1622034200000|2021-05-26 13:03:20|2831.34|2818.34|2832.26|2819.26|2832.85|2819.85|2830.88|2817.88|39
1622041620000|2021-05-26 15:07:00|2744.67|2731.67|2746.48|2733.48|2747.18|2734.18|2744.63|2731.63|25
1622034210000|2021-05-26 13:03:30|2832.7|2819.7|2831.12|2818.12|2832.7|2819.7|2830.7|2817.7|36
1622041630000|2021-05-26 15:07:10|2746.34|2733.34|2742.54|2729.54|2746.34|2733.34|2742.35|2729.35|38
1622041640000|2021-05-26 15:07:20|2742.39|2729.39|2742.23|2729.23|2743.03|2730.03|2742.16|2729.16|33
1622041650000|2021-05-26 15:07:30|2742.24|2729.24|2745.47|2732.47|2745.54|2732.54|2741.94|2728.94|28
1622041660000|2021-05-26 15:07:40|2745.3|2732.3|2743.74|2730.74|2745.3|2732.3|2743.42|2730.42|32
1622041670000|2021-05-26 15:07:50|2743.73|2730.73|2742.81|2729.81|2743.85|2730.85|2742.35|2729.35|34
1622041680000|2021-05-26 15:08:00|2743.08|2730.08|2746.09|2733.09|2746.09|2733.09|2742.39|2729.39|31
1622041690000|2021-05-26 15:08:10|2746.56|2733.56|2747.49|2734.49|2747.72|2734.72|2745.42|2732.42|26
1622041700000|2021-05-26 15:08:20|2746.94|2733.94|2748.89|2735.89|2748.89|2735.89|2746.68|2733.68|34
1622041710000|2021-05-26 15:08:30|2749.19|2736.19|2749.65|2736.65|2749.65|2736.65|2749|2736|25
1622041720000|2021-05-26 15:08:40|2749.42|2736.42|2754.46|2741.46|2756.55|2743.55|2749.42|2736.42|37
1622041730000|2021-05-26 15:08:50|2754.36|2741.36|2752.93|2739.93|2754.52|2741.52|2751.4|2738.4|34
1622034220000|2021-05-26 13:03:40|2830.32|2817.32|2825.96|2812.96|2830.55|2817.55|2825.95|2812.95|32
1622041740000|2021-05-26 15:09:00|2753.05|2740.05|2755.46|2742.46|2757.21|2744.21|2753.02|2740.02|33
1622034230000|2021-05-26 13:03:50|2825.76|2812.76|2826.69|2813.69|2826.75|2813.75|2824.44|2811.44|30
1622041750000|2021-05-26 15:09:10|2755.42|2742.42|2755.39|2742.39|2755.44|2742.44|2750.24|2737.24|37
1622041760000|2021-05-26 15:09:20|2755.38|2742.38|2755.91|2742.91|2756.19|2743.19|2755.15|2742.15|38
1622034240000|2021-05-26 13:04:00|2826.39|2813.39|2827.64|2814.64|2827.71|2814.71|2825.43|2812.43|35
1622041770000|2021-05-26 15:09:30|2755.95|2742.95|2757.68|2744.68|2758.21|2745.21|2755.95|2742.95|31
1622041780000|2021-05-26 15:09:40|2757.58|2744.58|2758.99|2745.99|2758.99|2745.99|2755.74|2742.74|37
1622034250000|2021-05-26 13:04:10|2827.66|2814.66|2826.9|2813.9|2827.94|2814.94|2826.79|2813.79|29
1622034260000|2021-05-26 13:04:20|2826.76|2813.76|2823.83|2810.83|2826.76|2813.76|2823.83|2810.83|25
1622041790000|2021-05-26 15:09:50|2758.68|2745.68|2758.38|2745.38|2758.74|2745.74|2758.1|2745.1|31
1622041800000|2021-05-26 15:10:00|2758.37|2745.37|2759.72|2746.72|2759.72|2746.72|2757.84|2744.84|19
1622041810000|2021-05-26 15:10:10|2759.78|2746.78|2758.8|2745.8|2760|2747|2758.15|2745.15|30
1622041820000|2021-05-26 15:10:20|2758.79|2745.79|2758.24|2745.24|2758.79|2745.79|2758.19|2745.19|22
1622041830000|2021-05-26 15:10:30|2758.29|2745.29|2755.42|2742.42|2758.29|2745.29|2755.18|2742.18|33
1622034270000|2021-05-26 13:04:30|2823.7|2810.7|2822.18|2809.18|2823.7|2810.7|2821.8|2808.8|32
1622041840000|2021-05-26 15:10:40|2755.4|2742.4|2756.28|2743.28|2756.28|2743.28|2754.34|2741.34|35
1622034280000|2021-05-26 13:04:40|2820.82|2807.82|2819.49|2806.49|2821.72|2808.72|2819.49|2806.49|36
1622034290000|2021-05-26 13:04:50|2818.67|2805.67|2819.66|2806.66|2820.17|2807.17|2817.53|2804.53|38
1622041850000|2021-05-26 15:10:50|2756.36|2743.36|2756.05|2743.05|2757.13|2744.13|2756.05|2743.05|25
1622034300000|2021-05-26 13:05:00|2819.58|2806.58|2823.96|2810.96|2824.3|2811.3|2819.58|2806.58|38
1622041860000|2021-05-26 15:11:00|2756.08|2743.08|2756.07|2743.07|2756.48|2743.48|2756.05|2743.05|22
1622034310000|2021-05-26 13:05:10|2824.67|2811.67|2825.44|2812.44|2826.72|2813.72|2824.2|2811.2|38
1622034320000|2021-05-26 13:05:20|2825.45|2812.45|2820.28|2807.28|2825.48|2812.48|2820.28|2807.28|33
1622041870000|2021-05-26 15:11:10|2756.1|2743.1|2758.2|2745.2|2758.24|2745.24|2756.1|2743.1|32
1622034330000|2021-05-26 13:05:30|2820.19|2807.19|2819.13|2806.13|2820.19|2807.19|2818.09|2805.09|30
1622034340000|2021-05-26 13:05:40|2818.85|2805.85|2813.35|2800.35|2819|2806|2813.35|2800.35|36
1622041880000|2021-05-26 15:11:20|2758.19|2745.19|2760.21|2747.21|2760.21|2747.21|2758.07|2745.07|22
1622034350000|2021-05-26 13:05:50|2813.02|2800.02|2813.83|2800.83|2815.17|2802.17|2811.55|2798.55|38
1622041890000|2021-05-26 15:11:30|2760.22|2747.22|2760.78|2747.78|2760.78|2747.78|2759.59|2746.59|20
1622034360000|2021-05-26 13:06:00|2814.25|2801.25|2816.34|2803.34|2816.59|2803.59|2814.04|2801.04|39
1622041900000|2021-05-26 15:11:40|2760.79|2747.79|2760.67|2747.67|2760.93|2747.93|2760.21|2747.21|24
1622034370000|2021-05-26 13:06:10|2816.41|2803.41|2814.31|2801.31|2816.43|2803.43|2814.15|2801.15|34
1622041910000|2021-05-26 15:11:50|2760.47|2747.47|2760.72|2747.72|2760.87|2747.87|2760.24|2747.24|32
1622034380000|2021-05-26 13:06:20|2814.22|2801.22|2813.22|2800.22|2814.25|2801.25|2812.39|2799.39|27
1622041920000|2021-05-26 15:12:00|2760.7|2747.7|2761.6|2748.6|2761.6|2748.6|2760.54|2747.54|19
1622041930000|2021-05-26 15:12:10|2761.44|2748.44|2762.58|2749.58|2763.12|2750.12|2761.26|2748.26|26
1622034390000|2021-05-26 13:06:30|2813.56|2800.56|2814.12|2801.12|2815.2|2802.2|2813.56|2800.56|33
1622041940000|2021-05-26 15:12:20|2762.68|2749.68|2764.7|2751.7|2765.08|2752.08|2762.68|2749.68|23
1622034400000|2021-05-26 13:06:40|2814.04|2801.04|2814.44|2801.44|2815.13|2802.13|2813.96|2800.96|36
1622041950000|2021-05-26 15:12:30|2764.48|2751.48|2765.5|2752.5|2765.79|2752.79|2764.27|2751.27|36
1622041960000|2021-05-26 15:12:40|2765.45|2752.45|2765.77|2752.77|2766.49|2753.49|2765.31|2752.31|29
1622034410000|2021-05-26 13:06:50|2814.25|2801.25|2820.21|2807.21|2820.21|2807.21|2813.99|2800.99|36
1622041970000|2021-05-26 15:12:50|2765.54|2752.54|2764.73|2751.73|2765.66|2752.66|2763.65|2750.65|33
1622034420000|2021-05-26 13:07:00|2820.01|2807.01|2817.44|2804.44|2820.05|2807.05|2817.44|2804.44|40
1622041980000|2021-05-26 15:13:00|2764.74|2751.74|2763.6|2750.6|2766.26|2753.26|2763.2|2750.2|36
1622034430000|2021-05-26 13:07:10|2817.38|2804.38|2813.71|2800.71|2817.56|2804.56|2813.45|2800.45|37
1622041990000|2021-05-26 15:13:10|2763.48|2750.48|2761.31|2748.31|2764.7|2751.7|2761.31|2748.31|32
1622042000000|2021-05-26 15:13:20|2761.3|2748.3|2758.47|2745.47|2761.3|2748.3|2756.19|2743.19|39
1622042010000|2021-05-26 15:13:30|2758.8|2745.8|2760.16|2747.16|2760.16|2747.16|2758.28|2745.28|33
1622042020000|2021-05-26 15:13:40|2760.09|2747.09|2753.98|2740.98|2760.09|2747.09|2753.98|2740.98|34
1622042030000|2021-05-26 15:13:50|2754.11|2741.11|2749.16|2736.16|2754.12|2741.12|2749.07|2736.07|38
1622042040000|2021-05-26 15:14:00|2749.93|2736.93|2753.78|2740.78|2753.89|2740.89|2749.54|2736.54|33
1622042050000|2021-05-26 15:14:10|2753.27|2740.27|2749.55|2736.55|2753.27|2740.27|2749.19|2736.19|35
1622042060000|2021-05-26 15:14:20|2749.44|2736.44|2748.58|2735.58|2749.45|2736.45|2747.06|2734.06|36
1622042070000|2021-05-26 15:14:30|2748.67|2735.67|2744.25|2731.25|2748.78|2735.78|2741.65|2728.65|38
1622042080000|2021-05-26 15:14:40|2744.45|2731.45|2742.05|2729.05|2744.89|2731.89|2741.39|2728.39|39
1622042090000|2021-05-26 15:14:50|2742.04|2729.04|2740.89|2727.89|2742.04|2729.04|2740.88|2727.88|36
1622034440000|2021-05-26 13:07:20|2813.61|2800.61|2813.2|2800.2|2814.37|2801.37|2813.13|2800.13|37
1622042100000|2021-05-26 15:15:00|2740.75|2727.75|2744.71|2731.71|2745.36|2732.36|2740.31|2727.31|38
1622042110000|2021-05-26 15:15:10|2744.89|2731.89|2748.08|2735.08|2749.16|2736.16|2744.89|2731.89|37
1622034450000|2021-05-26 13:07:30|2813.24|2800.24|2813.9|2800.9|2814.25|2801.25|2812.83|2799.83|35
1622042120000|2021-05-26 15:15:20|2747.95|2734.95|2745.69|2732.69|2749.41|2736.41|2745.69|2732.69|36
1622042130000|2021-05-26 15:15:30|2746.16|2733.16|2745.56|2732.56|2746.72|2733.72|2744.66|2731.66|36
1622034460000|2021-05-26 13:07:40|2813.95|2800.95|2813.69|2800.69|2814.52|2801.52|2813.19|2800.19|28
1622042140000|2021-05-26 15:15:40|2745.69|2732.69|2747.88|2734.88|2747.88|2734.88|2744.79|2731.79|32
1622042150000|2021-05-26 15:15:50|2747.84|2734.84|2751.07|2738.07|2751.14|2738.14|2747.5|2734.5|32
1622042160000|2021-05-26 15:16:00|2750.65|2737.65|2751.9|2738.9|2752.18|2739.18|2749.65|2736.65|33
1622042170000|2021-05-26 15:16:10|2751.82|2738.82|2744.89|2731.89|2751.82|2738.82|2744.89|2731.89|37
1622042180000|2021-05-26 15:16:20|2744.62|2731.62|2741.72|2728.72|2744.62|2731.62|2741.72|2728.72|36
1622042190000|2021-05-26 15:16:30|2741.7|2728.7|2744.37|2731.37|2744.37|2731.37|2741.38|2728.38|30
1622042200000|2021-05-26 15:16:40|2744.36|2731.36|2741.26|2728.26|2745.52|2732.52|2741.26|2728.26|36
1622042210000|2021-05-26 15:16:50|2741.15|2728.15|2738.32|2725.32|2741.63|2728.63|2738.27|2725.27|33
1622042220000|2021-05-26 15:17:00|2738.29|2725.29|2738.44|2725.44|2740.43|2727.43|2738.26|2725.26|22
1622042230000|2021-05-26 15:17:10|2738.37|2725.37|2739.51|2726.51|2740.71|2727.71|2738.36|2725.36|33
1622034470000|2021-05-26 13:07:50|2813.63|2800.63|2812.86|2799.86|2815.04|2802.04|2812.57|2799.57|32
1622042240000|2021-05-26 15:17:20|2739.64|2726.64|2739.45|2726.45|2740.12|2727.12|2738.68|2725.68|39
1622042250000|2021-05-26 15:17:30|2739.44|2726.44|2739.05|2726.05|2740.84|2727.84|2738.84|2725.84|34
1622034480000|2021-05-26 13:08:00|2812.96|2799.96|2808.85|2795.85|2813.86|2800.86|2807.95|2794.95|37
1622042260000|2021-05-26 15:17:40|2739.1|2726.1|2739.12|2726.12|2739.25|2726.25|2738.32|2725.32|29
1622034490000|2021-05-26 13:08:10|2808.28|2795.28|2803.79|2790.79|2808.28|2795.28|2801.39|2788.39|40
1622042270000|2021-05-26 15:17:50|2739.33|2726.33|2738.96|2725.96|2739.43|2726.43|2738.67|2725.67|32
1622034500000|2021-05-26 13:08:20|2804.12|2791.12|2805.09|2792.09|2805.21|2792.21|2804.12|2791.12|36
1622042280000|2021-05-26 15:18:00|2738.99|2725.99|2737.54|2724.54|2739.3|2726.3|2737.54|2724.54|23
1622034510000|2021-05-26 13:08:30|2805.23|2792.23|2808.06|2795.06|2808.19|2795.19|2805.18|2792.18|35
1622042290000|2021-05-26 15:18:10|2737.57|2724.57|2736.18|2723.18|2737.78|2724.78|2736.18|2723.18|25
1622034520000|2021-05-26 13:08:40|2808.07|2795.07|2811.13|2798.13|2811.13|2798.13|2808|2795|34
1622042300000|2021-05-26 15:18:20|2736.19|2723.19|2735.77|2722.77|2736.19|2723.19|2733.55|2720.55|32
1622034530000|2021-05-26 13:08:50|2811.14|2798.14|2808.45|2795.45|2812.36|2799.36|2808.45|2795.45|37
1622042310000|2021-05-26 15:18:30|2735.68|2722.68|2733.57|2720.57|2735.68|2722.68|2733.4|2720.4|32
1622034540000|2021-05-26 13:09:00|2808.44|2795.44|2809.22|2796.22|2810.67|2797.67|2808.44|2795.44|38
1622042320000|2021-05-26 15:18:40|2733.97|2720.97|2733.46|2720.46|2734.63|2721.63|2732.9|2719.9|36
1622034550000|2021-05-26 13:09:10|2809.19|2796.19|2809|2796|2809.32|2796.32|2808.9|2795.9|24
1622042330000|2021-05-26 15:18:50|2733.95|2720.95|2734.47|2721.47|2734.68|2721.68|2732.85|2719.85|35
1622034560000|2021-05-26 13:09:20|2808.98|2795.98|2806.47|2793.47|2809|2796|2806.25|2793.25|26
1622042340000|2021-05-26 15:19:00|2734.49|2721.49|2732.71|2719.71|2734.49|2721.49|2732.2|2719.2|36
1622042350000|2021-05-26 15:19:10|2732.7|2719.7|2731.41|2718.41|2733.32|2720.32|2731.36|2718.36|35
1622042360000|2021-05-26 15:19:20|2731.38|2718.38|2730.85|2717.85|2731.38|2718.38|2726.87|2713.87|35
1622034570000|2021-05-26 13:09:30|2806.49|2793.49|2806.27|2793.27|2806.5|2793.5|2805.97|2792.97|24
1622042370000|2021-05-26 15:19:30|2730.61|2717.61|2727.76|2714.76|2730.8|2717.8|2727.76|2714.76|37
1622034580000|2021-05-26 13:09:40|2806.28|2793.28|2806.29|2793.29|2808.15|2795.15|2806.15|2793.15|34
1622042380000|2021-05-26 15:19:40|2727.9|2714.9|2726.68|2713.68|2728.3|2715.3|2726.68|2713.68|32
1622034590000|2021-05-26 13:09:50|2806.27|2793.27|2808.25|2795.25|2808.25|2795.25|2806.25|2793.25|21
1622042390000|2021-05-26 15:19:50|2726.67|2713.67|2726.77|2713.77|2728.09|2715.09|2726.67|2713.67|40
1622034600000|2021-05-26 13:10:00|2808.38|2795.38|2811.96|2798.96|2811.96|2798.96|2808.37|2795.37|35
1622042400000|2021-05-26 15:20:00|2727.19|2714.19|2722.92|2709.92|2727.33|2714.33|2722.92|2709.92|37
1622034610000|2021-05-26 13:10:10|2810.83|2797.83|2809.35|2796.35|2812.4|2799.4|2809.35|2796.35|38
1622042410000|2021-05-26 15:20:10|2722.84|2709.84|2722.38|2709.38|2724.42|2711.42|2722.01|2709.01|35
1622042420000|2021-05-26 15:20:20|2722.39|2709.39|2721.51|2708.51|2722.73|2709.73|2721.46|2708.46|33
1622042430000|2021-05-26 15:20:30|2721.44|2708.44|2724.62|2711.62|2724.62|2711.62|2721.44|2708.44|33
1622042440000|2021-05-26 15:20:40|2724.69|2711.69|2728.82|2715.82|2728.82|2715.82|2724.66|2711.66|35
1622042450000|2021-05-26 15:20:50|2728.79|2715.79|2723.02|2710.02|2728.79|2715.79|2722.47|2709.47|33
1622042460000|2021-05-26 15:21:00|2723.07|2710.07|2720.25|2707.25|2723.07|2710.07|2720.11|2707.11|39
1622042470000|2021-05-26 15:21:10|2720.31|2707.31|2717.07|2704.07|2720.31|2707.31|2716.01|2703.01|39
1622042480000|2021-05-26 15:21:20|2717.1|2704.1|2720.09|2707.09|2720.41|2707.41|2716.92|2703.92|37
1622042490000|2021-05-26 15:21:30|2720.17|2707.17|2719.77|2706.77|2720.6|2707.6|2717.93|2704.93|37
1622042500000|2021-05-26 15:21:40|2719.79|2706.79|2718.35|2705.35|2720.66|2707.66|2718.06|2705.06|39
1622034620000|2021-05-26 13:10:20|2809.27|2796.27|2808.82|2795.82|2809.71|2796.71|2808.76|2795.76|26
1622042510000|2021-05-26 15:21:50|2718.54|2705.54|2721.13|2708.13|2721.13|2708.13|2718.54|2705.54|36
1622042520000|2021-05-26 15:22:00|2721.14|2708.14|2724.43|2711.43|2725.79|2712.79|2721.14|2708.14|34
1622034630000|2021-05-26 13:10:30|2808.91|2795.91|2808.49|2795.49|2809.28|2796.28|2807.02|2794.02|33
1622042530000|2021-05-26 15:22:10|2724.28|2711.28|2723.65|2710.65|2724.92|2711.92|2723.6|2710.6|37
1622034640000|2021-05-26 13:10:40|2808.44|2795.44|2808.01|2795.01|2808.45|2795.45|2808.01|2795.01|27
1622042540000|2021-05-26 15:22:20|2723.55|2710.55|2724.08|2711.08|2724.34|2711.34|2723.18|2710.18|31
1622042550000|2021-05-26 15:22:30|2724.11|2711.11|2725.55|2712.55|2726.12|2713.12|2724.11|2711.11|34
1622034650000|2021-05-26 13:10:50|2807.96|2794.96|2803.01|2790.01|2807.96|2794.96|2802.86|2789.86|35
1622042560000|2021-05-26 15:22:40|2725.63|2712.63|2725.6|2712.6|2726.1|2713.1|2724.78|2711.78|33
1622042570000|2021-05-26 15:22:50|2725.65|2712.65|2726.22|2713.22|2726.22|2713.22|2725.01|2712.01|28
1622034660000|2021-05-26 13:11:00|2803.4|2790.4|2803.54|2790.54|2803.64|2790.64|2803.28|2790.28|29
1622042580000|2021-05-26 15:23:00|2726.31|2713.31|2730.46|2717.46|2730.46|2717.46|2726.31|2713.31|30
1622042590000|2021-05-26 15:23:10|2730.86|2717.86|2730.3|2717.3|2733.79|2720.79|2730.3|2717.3|34
1622034670000|2021-05-26 13:11:10|2803.58|2790.58|2803.76|2790.76|2804.32|2791.32|2803.52|2790.52|30
1622042600000|2021-05-26 15:23:20|2730.09|2717.09|2725.49|2712.49|2730.68|2717.68|2725.49|2712.49|35
1622034680000|2021-05-26 13:11:20|2803.75|2790.75|2804.17|2791.17|2804.24|2791.24|2803.67|2790.67|32
1622042610000|2021-05-26 15:23:30|2725.21|2712.21|2723.59|2710.59|2725.62|2712.62|2721.98|2708.98|36
1622034690000|2021-05-26 13:11:30|2804.2|2791.2|2804.41|2791.41|2804.42|2791.42|2804.17|2791.17|19
1622042620000|2021-05-26 15:23:40|2723.58|2710.58|2722.36|2709.36|2723.76|2710.76|2721.53|2708.53|34
1622042630000|2021-05-26 15:23:50|2722.35|2709.35|2720.86|2707.86|2723.02|2710.02|2720.42|2707.42|39
1622034700000|2021-05-26 13:11:40|2804.39|2791.39|2802.12|2789.12|2804.39|2791.39|2802.12|2789.12|28
1622042640000|2021-05-26 15:24:00|2720.72|2707.72|2719.41|2706.41|2720.93|2707.93|2718.7|2705.7|28
1622034710000|2021-05-26 13:11:50|2802.08|2789.08|2798.33|2785.33|2802.08|2789.08|2798.33|2785.33|33
1622042650000|2021-05-26 15:24:10|2719.38|2706.38|2720.29|2707.29|2720.65|2707.65|2719.04|2706.04|32
1622034720000|2021-05-26 13:12:00|2798.27|2785.27|2793.65|2780.65|2798.27|2785.27|2793.43|2780.43|39
1622042660000|2021-05-26 15:24:20|2720.32|2707.32|2718.5|2705.5|2720.55|2707.55|2718.5|2705.5|36
1622034730000|2021-05-26 13:12:10|2793.93|2780.93|2792.1|2779.1|2794.56|2781.56|2792.1|2779.1|35
1622042670000|2021-05-26 15:24:30|2718.38|2705.38|2719.08|2706.08|2719.08|2706.08|2718.38|2705.38|33
1622042680000|2021-05-26 15:24:40|2718.95|2705.95|2720.34|2707.34|2720.65|2707.65|2718.73|2705.73|36
1622034740000|2021-05-26 13:12:20|2792.85|2779.85|2799|2786|2799|2786|2792.85|2779.85|37
1622042690000|2021-05-26 15:24:50|2720.36|2707.36|2720.7|2707.7|2721.36|2708.36|2720.2|2707.2|32
1622042700000|2021-05-26 15:25:00|2720.62|2707.62|2719.16|2706.16|2720.62|2707.62|2719.03|2706.03|25
1622034750000|2021-05-26 13:12:30|2799.67|2786.67|2802.78|2789.78|2803.05|2790.05|2799.67|2786.67|37
1622042710000|2021-05-26 15:25:10|2718.93|2705.93|2718.26|2705.26|2719.42|2706.42|2717.72|2704.72|34
1622042720000|2021-05-26 15:25:20|2718.31|2705.31|2717.78|2704.78|2718.46|2705.46|2717.76|2704.76|25
1622034760000|2021-05-26 13:12:40|2802.79|2789.79|2801.17|2788.17|2802.79|2789.79|2800.47|2787.47|33
1622042730000|2021-05-26 15:25:30|2717.94|2704.94|2718.19|2705.19|2720.35|2707.35|2717.94|2704.94|34
1622034770000|2021-05-26 13:12:50|2801.24|2788.24|2796.07|2783.07|2801.24|2788.24|2796.05|2783.05|36
1622042740000|2021-05-26 15:25:40|2718.28|2705.28|2713.55|2700.55|2718.28|2705.28|2713.55|2700.55|39
1622034780000|2021-05-26 13:13:00|2796.09|2783.09|2796.41|2783.41|2799.04|2786.04|2795.9|2782.9|38
1622042750000|2021-05-26 15:25:50|2713.8|2700.8|2713.68|2700.68|2714.45|2701.45|2713.32|2700.32|35
1622042760000|2021-05-26 15:26:00|2713.6|2700.6|2712.59|2699.59|2714.3|2701.3|2712.57|2699.57|29
1622042770000|2021-05-26 15:26:10|2712.71|2699.71|2715.69|2702.69|2715.79|2702.79|2712.1|2699.1|28
1622042780000|2021-05-26 15:26:20|2715.62|2702.62|2713.88|2700.88|2717.04|2704.04|2713.7|2700.7|35
1622034790000|2021-05-26 13:13:10|2796.43|2783.43|2798.03|2785.03|2798.03|2785.03|2795.95|2782.95|35
1622042790000|2021-05-26 15:26:30|2714.08|2701.08|2715.55|2702.55|2715.55|2702.55|2713.88|2700.88|33
1622034800000|2021-05-26 13:13:20|2798.15|2785.15|2797.27|2784.27|2798.15|2785.15|2797.1|2784.1|29
1622042800000|2021-05-26 15:26:40|2715.66|2702.66|2713.38|2700.38|2715.88|2702.88|2713.34|2700.34|36
1622034810000|2021-05-26 13:13:30|2797.28|2784.28|2802.01|2789.01|2802.01|2789.01|2797.12|2784.12|36
1622042810000|2021-05-26 15:26:50|2713.52|2700.52|2712.71|2699.71|2713.65|2700.65|2712.68|2699.68|29
1622034820000|2021-05-26 13:13:40|2801.99|2788.99|2802.31|2789.31|2802.96|2789.96|2801.81|2788.81|35
1622042820000|2021-05-26 15:27:00|2712.7|2699.7|2712.64|2699.64|2712.74|2699.74|2712.04|2699.04|30
1622034830000|2021-05-26 13:13:50|2802.32|2789.32|2802.28|2789.28|2803.64|2790.64|2802.18|2789.18|30
1622042830000|2021-05-26 15:27:10|2712.65|2699.65|2715.88|2702.88|2716.64|2703.64|2712.62|2699.62|36
1622034840000|2021-05-26 13:14:00|2802.27|2789.27|2804.15|2791.15|2804.15|2791.15|2802.26|2789.26|35
1622042840000|2021-05-26 15:27:20|2716.17|2703.17|2716.97|2703.97|2717.32|2704.32|2715.44|2702.44|31
1622042850000|2021-05-26 15:27:30|2716.96|2703.96|2716.85|2703.85|2716.96|2703.96|2715.02|2702.02|38
1622034850000|2021-05-26 13:14:10|2804.18|2791.18|2802.3|2789.3|2804.37|2791.37|2801.93|2788.93|35
1622042860000|2021-05-26 15:27:40|2717.01|2704.01|2719.17|2706.17|2720.23|2707.23|2716.59|2703.59|34
1622042870000|2021-05-26 15:27:50|2719.09|2706.09|2717.51|2704.51|2719.09|2706.09|2717.23|2704.23|34
1622042880000|2021-05-26 15:28:00|2717.45|2704.45|2720.86|2707.86|2720.86|2707.86|2717.45|2704.45|35
1622034860000|2021-05-26 13:14:20|2802.25|2789.25|2805.73|2792.73|2806.6|2793.6|2802.25|2789.25|35
1622042890000|2021-05-26 15:28:10|2720.91|2707.91|2721.68|2708.68|2721.75|2708.75|2720.42|2707.42|27
1622042900000|2021-05-26 15:28:20|2721.76|2708.76|2722.24|2709.24|2722.24|2709.24|2720.54|2707.54|30
1622034870000|2021-05-26 13:14:30|2805.79|2792.79|2805.97|2792.97|2806.13|2793.13|2805.39|2792.39|27
1622042910000|2021-05-26 15:28:30|2722.2|2709.2|2722.18|2709.18|2722.62|2709.62|2721.37|2708.37|26
1622034880000|2021-05-26 13:14:40|2805.86|2792.86|2807.82|2794.82|2808.58|2795.58|2805.21|2792.21|33
1622042920000|2021-05-26 15:28:40|2722.19|2709.19|2721.69|2708.69|2722.5|2709.5|2720.92|2707.92|32
1622034890000|2021-05-26 13:14:50|2807.64|2794.64|2807.8|2794.8|2807.98|2794.98|2807.19|2794.19|28
1622042930000|2021-05-26 15:28:50|2721.82|2708.82|2723.25|2710.25|2723.25|2710.25|2721.82|2708.82|27
1622042940000|2021-05-26 15:29:00|2723.29|2710.29|2727.17|2714.17|2728.88|2715.88|2723.29|2710.29|34
1622042950000|2021-05-26 15:29:10|2727.3|2714.3|2729.72|2716.72|2729.85|2716.85|2726.46|2713.46|34
1622042960000|2021-05-26 15:29:20|2729.71|2716.71|2730.19|2717.19|2730.19|2717.19|2729.28|2716.28|31
1622042970000|2021-05-26 15:29:30|2730.17|2717.17|2730.27|2717.27|2733.02|2720.02|2730.08|2717.08|35
1622042980000|2021-05-26 15:29:40|2730.08|2717.08|2727.02|2714.02|2730.08|2717.08|2726.95|2713.95|38
1622042990000|2021-05-26 15:29:50|2726.96|2713.96|2727.1|2714.1|2727.72|2714.72|2726.59|2713.59|24
1622043000000|2021-05-26 15:30:00|2727.11|2714.11|2726.65|2713.65|2728.17|2715.17|2726.32|2713.32|28
1622043010000|2021-05-26 15:30:10|2726.64|2713.64|2728.94|2715.94|2728.94|2715.94|2726.64|2713.64|22
1622034900000|2021-05-26 13:15:00|2807.81|2794.81|2803.93|2790.93|2807.97|2794.97|2803.93|2790.93|38
1622043020000|2021-05-26 15:30:20|2729.02|2716.02|2731.42|2718.42|2731.42|2718.42|2728.77|2715.77|37
1622043030000|2021-05-26 15:30:30|2731.35|2718.35|2736.4|2723.4|2736.42|2723.42|2731.27|2718.27|37
1622043040000|2021-05-26 15:30:40|2736.38|2723.38|2737.06|2724.06|2737.37|2724.37|2735.51|2722.51|37
1622034910000|2021-05-26 13:15:10|2804.03|2791.03|2804.8|2791.8|2804.83|2791.83|2803.84|2790.84|32
1622043050000|2021-05-26 15:30:50|2737.07|2724.07|2738.74|2725.74|2739.29|2726.29|2736.89|2723.89|36
1622034920000|2021-05-26 13:15:20|2804.81|2791.81|2807.07|2794.07|2808.38|2795.38|2804.81|2791.81|35
1622043060000|2021-05-26 15:31:00|2738.51|2725.51|2735.94|2722.94|2738.51|2725.51|2735.29|2722.29|32
1622043070000|2021-05-26 15:31:10|2735.96|2722.96|2738.35|2725.35|2738.61|2725.61|2735.96|2722.96|33
1622043080000|2021-05-26 15:31:20|2738.36|2725.36|2743.71|2730.71|2743.71|2730.71|2738.18|2725.18|33
1622043090000|2021-05-26 15:31:30|2743.28|2730.28|2744.67|2731.67|2744.67|2731.67|2742.25|2729.25|31
1622043100000|2021-05-26 15:31:40|2744.88|2731.88|2747.91|2734.91|2747.91|2734.91|2744.05|2731.05|32
1622043110000|2021-05-26 15:31:50|2747.92|2734.92|2753.05|2740.05|2753.05|2740.05|2744.13|2731.13|36
1622043120000|2021-05-26 15:32:00|2753.4|2740.4|2755.27|2742.27|2759.51|2746.51|2753.31|2740.31|38
1622034930000|2021-05-26 13:15:30|2807.03|2794.03|2806.55|2793.55|2807.17|2794.17|2805.91|2792.91|34
1622043130000|2021-05-26 15:32:10|2755.77|2742.77|2753.39|2740.39|2755.77|2742.77|2752.61|2739.61|38
1622034940000|2021-05-26 13:15:40|2806.08|2793.08|2805.75|2792.75|2806.84|2793.84|2805.75|2792.75|28
1622043140000|2021-05-26 15:32:20|2753.38|2740.38|2749.52|2736.52|2753.38|2740.38|2749.42|2736.42|36
1622034950000|2021-05-26 13:15:50|2805.69|2792.69|2805.69|2792.69|2805.94|2792.94|2805.69|2792.69|21
1622043150000|2021-05-26 15:32:30|2749.67|2736.67|2756.24|2743.24|2756.29|2743.29|2748.95|2735.95|37
1622034960000|2021-05-26 13:16:00|2805.76|2792.76|2798.81|2785.81|2805.76|2792.76|2798.81|2785.81|31
1622043160000|2021-05-26 15:32:40|2757.12|2744.12|2757.61|2744.61|2758.98|2745.98|2756.84|2743.84|32
1622034970000|2021-05-26 13:16:10|2798.73|2785.73|2794.4|2781.4|2798.81|2785.81|2794.4|2781.4|39
1622043170000|2021-05-26 15:32:50|2757.52|2744.52|2753.07|2740.07|2757.52|2744.52|2753.03|2740.03|33
1622043180000|2021-05-26 15:33:00|2753.41|2740.41|2755.41|2742.41|2755.94|2742.94|2753.41|2740.41|32
1622034980000|2021-05-26 13:16:20|2795.03|2782.03|2793.11|2780.11|2795.22|2782.22|2791.55|2778.55|37
1622043190000|2021-05-26 15:33:10|2755.38|2742.38|2757.05|2744.05|2757.35|2744.35|2755.24|2742.24|37
1622034990000|2021-05-26 13:16:30|2792.99|2779.99|2793.87|2780.87|2795.76|2782.76|2792.72|2779.72|37
1622043200000|2021-05-26 15:33:20|2757.01|2744.01|2756.76|2743.76|2757.49|2744.49|2756.18|2743.18|33
1622035000000|2021-05-26 13:16:40|2793.83|2780.83|2794.96|2781.96|2794.96|2781.96|2793.39|2780.39|37
1622043210000|2021-05-26 15:33:30|2757.12|2744.12|2755.52|2742.52|2757.12|2744.12|2755.32|2742.32|33
1622043220000|2021-05-26 15:33:40|2755.29|2742.29|2756.17|2743.17|2756.18|2743.18|2755.12|2742.12|21
1622035010000|2021-05-26 13:16:50|2794.97|2781.97|2790.85|2777.85|2795.05|2782.05|2790.84|2777.84|34
1622043230000|2021-05-26 15:33:50|2756.08|2743.08|2756.92|2743.92|2757.42|2744.42|2755.78|2742.78|34
1622043240000|2021-05-26 15:34:00|2756.85|2743.85|2755.1|2742.1|2756.85|2743.85|2755.02|2742.02|29
1622043250000|2021-05-26 15:34:10|2755.07|2742.07|2754.98|2741.98|2755.21|2742.21|2753.67|2740.67|32
1622043260000|2021-05-26 15:34:20|2755.01|2742.01|2755.77|2742.77|2756.64|2743.64|2755.01|2742.01|37
1622043270000|2021-05-26 15:34:30|2755.78|2742.78|2753.23|2740.23|2756.06|2743.06|2752.78|2739.78|31
1622035020000|2021-05-26 13:17:00|2790.91|2777.91|2794.62|2781.62|2794.97|2781.97|2790.91|2777.91|32
1622043280000|2021-05-26 15:34:40|2753.25|2740.25|2751.07|2738.07|2753.67|2740.67|2750.47|2737.47|36
1622035030000|2021-05-26 13:17:10|2794.71|2781.71|2793.25|2780.25|2794.8|2781.8|2792.74|2779.74|32
1622043290000|2021-05-26 15:34:50|2751.01|2738.01|2750.39|2737.39|2751.47|2738.47|2750.33|2737.33|31
1622035040000|2021-05-26 13:17:20|2793.19|2780.19|2791.49|2778.49|2793.31|2780.31|2791.49|2778.49|30
1622043300000|2021-05-26 15:35:00|2750.38|2737.38|2745.16|2732.16|2750.41|2737.41|2745.16|2732.16|37
1622035050000|2021-05-26 13:17:30|2791.4|2778.4|2789.12|2776.12|2791.62|2778.62|2789.09|2776.09|29
1622043310000|2021-05-26 15:35:10|2744.57|2731.57|2749.21|2736.21|2749.43|2736.43|2743.29|2730.29|38
1622043320000|2021-05-26 15:35:20|2748.83|2735.83|2752.65|2739.65|2752.65|2739.65|2748.83|2735.83|36
1622035060000|2021-05-26 13:17:40|2789.13|2776.13|2788.08|2775.08|2789.13|2776.13|2788.05|2775.05|25
1622043330000|2021-05-26 15:35:30|2752.92|2739.92|2753.06|2740.06|2755.54|2742.54|2752.92|2739.92|38
1622043340000|2021-05-26 15:35:40|2753.03|2740.03|2754.68|2741.68|2754.68|2741.68|2752.86|2739.86|27
1622035070000|2021-05-26 13:17:50|2788.1|2775.1|2787.21|2774.21|2788.7|2775.7|2787.18|2774.18|29
1622043350000|2021-05-26 15:35:50|2754.53|2741.53|2755.13|2742.13|2755.71|2742.71|2754.36|2741.36|35
1622035080000|2021-05-26 13:18:00|2787.23|2774.23|2790.7|2777.7|2790.93|2777.93|2787.15|2774.15|34
1622043360000|2021-05-26 15:36:00|2755.18|2742.18|2756.48|2743.48|2756.55|2743.55|2755.18|2742.18|27
1622035090000|2021-05-26 13:18:10|2791.93|2778.93|2788.21|2775.21|2791.93|2778.93|2788.12|2775.12|39
1622043370000|2021-05-26 15:36:10|2756.46|2743.46|2758.98|2745.98|2758.98|2745.98|2755.33|2742.33|28
1622043380000|2021-05-26 15:36:20|2758.81|2745.81|2760.6|2747.6|2760.71|2747.71|2758.81|2745.81|29
1622035100000|2021-05-26 13:18:20|2788.37|2775.37|2790.14|2777.14|2790.81|2777.81|2788.37|2775.37|27
1622043390000|2021-05-26 15:36:30|2760.63|2747.63|2758.5|2745.5|2760.94|2747.94|2757.97|2744.97|26
1622035110000|2021-05-26 13:18:30|2790.42|2777.42|2787.65|2774.65|2792.1|2779.1|2787.65|2774.65|32
1622043400000|2021-05-26 15:36:40|2758.68|2745.68|2760.25|2747.25|2761.25|2748.25|2758.68|2745.68|35
1622043410000|2021-05-26 15:36:50|2760.17|2747.17|2759.7|2746.7|2761.95|2748.95|2759.7|2746.7|34
1622035120000|2021-05-26 13:18:40|2787.85|2774.85|2786.62|2773.62|2788.27|2775.27|2786.61|2773.61|32
1622043420000|2021-05-26 15:37:00|2759.11|2746.11|2759.93|2746.93|2760.03|2747.03|2758.87|2745.87|33
1622043430000|2021-05-26 15:37:10|2760.02|2747.02|2759.86|2746.86|2760.86|2747.86|2759.6|2746.6|31
1622035130000|2021-05-26 13:18:50|2786.76|2773.76|2772.9|2759.9|2787.01|2774.01|2772.48|2759.48|39
1622035140000|2021-05-26 13:19:00|2772.99|2759.99|2768.84|2755.84|2773.36|2760.36|2768.13|2755.13|38
1622043440000|2021-05-26 15:37:20|2760|2747|2760.4|2747.4|2760.74|2747.74|2759.85|2746.85|25
1622035150000|2021-05-26 13:19:10|2769.08|2756.08|2767.94|2754.94|2773.16|2760.16|2767.94|2754.94|40
1622043450000|2021-05-26 15:37:30|2760.41|2747.41|2762.19|2749.19|2762.19|2749.19|2760.39|2747.39|23
1622043460000|2021-05-26 15:37:40|2761.76|2748.76|2763.19|2750.19|2765.15|2752.15|2761.01|2748.01|33
1622035160000|2021-05-26 13:19:20|2768.09|2755.09|2768.08|2755.08|2769.97|2756.97|2767.01|2754.01|38
1622043470000|2021-05-26 15:37:50|2763.45|2750.45|2764.84|2751.84|2765.1|2752.1|2762.87|2749.87|33
1622035170000|2021-05-26 13:19:30|2768.79|2755.79|2770.69|2757.69|2770.69|2757.69|2768.65|2755.65|36
1622043480000|2021-05-26 15:38:00|2764.85|2751.85|2762.27|2749.27|2764.85|2751.85|2762.21|2749.21|33
1622035180000|2021-05-26 13:19:40|2770.88|2757.88|2771.02|2758.02|2771.77|2758.77|2770.31|2757.31|40
1622043490000|2021-05-26 15:38:10|2762.14|2749.14|2761.53|2748.53|2762.14|2749.14|2759.97|2746.97|34
1622035190000|2021-05-26 13:19:50|2771.06|2758.06|2769.97|2756.97|2771.37|2758.37|2768.81|2755.81|38
1622043500000|2021-05-26 15:38:20|2761.48|2748.48|2764.99|2751.99|2764.99|2751.99|2761.34|2748.34|36
1622043510000|2021-05-26 15:38:30|2765.04|2752.04|2765.56|2752.56|2765.92|2752.92|2764.86|2751.86|30
1622035200000|2021-05-26 13:20:00|2769.95|2756.95|2768.41|2755.41|2771.45|2758.45|2768.41|2755.41|36
1622043520000|2021-05-26 15:38:40|2765.99|2752.99|2766.27|2753.27|2766.96|2753.96|2765.79|2752.79|35
1622043530000|2021-05-26 15:38:50|2766.36|2753.36|2770.2|2757.2|2770.98|2757.98|2766.13|2753.13|37
1622035210000|2021-05-26 13:20:10|2767.49|2754.49|2769.99|2756.99|2770.31|2757.31|2767.02|2754.02|39
1622043540000|2021-05-26 15:39:00|2769.95|2756.95|2770.44|2757.44|2771.05|2758.05|2769.95|2756.95|24
1622035220000|2021-05-26 13:20:20|2770.26|2757.26|2769.06|2756.06|2770.26|2757.26|2768.34|2755.34|34
1622043550000|2021-05-26 15:39:10|2770.27|2757.27|2767.65|2754.65|2770.38|2757.38|2767.65|2754.65|29
1622035230000|2021-05-26 13:20:30|2768.97|2755.97|2762.95|2749.95|2768.97|2755.97|2762.95|2749.95|36
1622043560000|2021-05-26 15:39:20|2767.63|2754.63|2769.44|2756.44|2769.53|2756.53|2766.83|2753.83|33
1622035240000|2021-05-26 13:20:40|2762.5|2749.5|2754.86|2741.86|2762.56|2749.56|2753.63|2740.63|39
1622043570000|2021-05-26 15:39:30|2769.49|2756.49|2765.3|2752.3|2769.49|2756.49|2765.13|2752.13|39
1622043580000|2021-05-26 15:39:40|2765.34|2752.34|2761.62|2748.62|2765.52|2752.52|2761.36|2748.36|34
1622043590000|2021-05-26 15:39:50|2761.35|2748.35|2760.97|2747.97|2761.68|2748.68|2760.18|2747.18|27
1622043600000|2021-05-26 15:40:00|2761.34|2748.34|2764.71|2751.71|2765.07|2752.07|2761.34|2748.34|37
1622043610000|2021-05-26 15:40:10|2764.62|2751.62|2764.67|2751.67|2765.87|2752.87|2764.35|2751.35|32
1622043620000|2021-05-26 15:40:20|2764.66|2751.66|2766.05|2753.05|2766.07|2753.07|2763.64|2750.64|33
1622043630000|2021-05-26 15:40:30|2766.06|2753.06|2764.6|2751.6|2766.98|2753.98|2764.2|2751.2|30
1622043640000|2021-05-26 15:40:40|2764.69|2751.69|2763.11|2750.11|2764.89|2751.89|2762.38|2749.38|27
1622043650000|2021-05-26 15:40:50|2762.76|2749.76|2760.46|2747.46|2762.94|2749.94|2760.38|2747.38|35
1622043660000|2021-05-26 15:41:00|2760.57|2747.57|2760.81|2747.81|2761.88|2748.88|2760.09|2747.09|37
1622043670000|2021-05-26 15:41:10|2760.86|2747.86|2762.86|2749.86|2762.96|2749.96|2760.56|2747.56|39
1622043680000|2021-05-26 15:41:20|2762.88|2749.88|2761.68|2748.68|2763.26|2750.26|2761.65|2748.65|31
1622043690000|2021-05-26 15:41:30|2761.2|2748.2|2758.51|2745.51|2761.2|2748.2|2758.51|2745.51|32
1622043700000|2021-05-26 15:41:40|2758.11|2745.11|2758.97|2745.97|2760.44|2747.44|2757.02|2744.02|31
1622043710000|2021-05-26 15:41:50|2758.74|2745.74|2756.93|2743.93|2758.75|2745.75|2756.41|2743.41|30
1622043720000|2021-05-26 15:42:00|2756.91|2743.91|2754.52|2741.52|2757.31|2744.31|2754.34|2741.34|35
1622043730000|2021-05-26 15:42:10|2754.21|2741.21|2755.68|2742.68|2755.68|2742.68|2753.73|2740.73|37
1622043740000|2021-05-26 15:42:20|2755.7|2742.7|2756.56|2743.56|2756.56|2743.56|2755.7|2742.7|17
1622043750000|2021-05-26 15:42:30|2756.57|2743.57|2755.95|2742.95|2756.57|2743.57|2755.92|2742.92|27
1622043760000|2021-05-26 15:42:40|2756.02|2743.02|2754.7|2741.7|2756.75|2743.75|2754.7|2741.7|32
1622043770000|2021-05-26 15:42:50|2754.66|2741.66|2755.2|2742.2|2755.97|2742.97|2753.74|2740.74|34
1622043780000|2021-05-26 15:43:00|2755.16|2742.16|2756.39|2743.39|2756.45|2743.45|2755.16|2742.16|34
1622043790000|2021-05-26 15:43:10|2756.48|2743.48|2759.6|2746.6|2759.69|2746.69|2756.48|2743.48|37
1622043800000|2021-05-26 15:43:20|2759.52|2746.52|2757.47|2744.47|2759.52|2746.52|2757.42|2744.42|36
1622043810000|2021-05-26 15:43:30|2757.43|2744.43|2756.13|2743.13|2757.75|2744.75|2755.33|2742.33|36
1622043820000|2021-05-26 15:43:40|2756.49|2743.49|2754.47|2741.47|2756.55|2743.55|2754.19|2741.19|35
1622043830000|2021-05-26 15:43:50|2754.48|2741.48|2755.1|2742.1|2755.1|2742.1|2754.24|2741.24|32
1622043840000|2021-05-26 15:44:00|2755.2|2742.2|2755.33|2742.33|2758.31|2745.31|2755.12|2742.12|33
1622043850000|2021-05-26 15:44:10|2755.37|2742.37|2755.53|2742.53|2755.53|2742.53|2754.7|2741.7|20
1622043860000|2021-05-26 15:44:20|2755.68|2742.68|2755.94|2742.94|2756.09|2743.09|2755.52|2742.52|23
1622043870000|2021-05-26 15:44:30|2755.95|2742.95|2754.8|2741.8|2756.7|2743.7|2754.73|2741.73|28
1622043880000|2021-05-26 15:44:40|2754.33|2741.33|2753.19|2740.19|2754.42|2741.42|2752.85|2739.85|33
1622043890000|2021-05-26 15:44:50|2753.27|2740.27|2754.19|2741.19|2754.23|2741.23|2753.26|2740.26|29
1622043900000|2021-05-26 15:45:00|2754.03|2741.03|2752.1|2739.1|2754.34|2741.34|2752.1|2739.1|33
1622043910000|2021-05-26 15:45:10|2752.14|2739.14|2751.48|2738.48|2752.78|2739.78|2751.19|2738.19|35
1622043920000|2021-05-26 15:45:20|2751.37|2738.37|2749.11|2736.11|2751.37|2738.37|2749.11|2736.11|27
1622043930000|2021-05-26 15:45:30|2748.98|2735.98|2749.09|2736.09|2749.62|2736.62|2748.79|2735.79|33
1622043940000|2021-05-26 15:45:40|2749.07|2736.07|2748.15|2735.15|2749.09|2736.09|2747.83|2734.83|33
1622035250000|2021-05-26 13:20:50|2754.6|2741.6|2756.04|2743.04|2756.83|2743.83|2753.61|2740.61|39
1622043950000|2021-05-26 15:45:50|2748.26|2735.26|2747.54|2734.54|2748.26|2735.26|2747.33|2734.33|29
1622043960000|2021-05-26 15:46:00|2747.52|2734.52|2746.24|2733.24|2747.59|2734.59|2746.16|2733.16|28
1622035260000|2021-05-26 13:21:00|2756.03|2743.03|2756.39|2743.39|2756.85|2743.85|2755.57|2742.57|37
1622043970000|2021-05-26 15:46:10|2746.11|2733.11|2746.15|2733.15|2746.48|2733.48|2744.79|2731.79|32
1622043980000|2021-05-26 15:46:20|2746.11|2733.11|2745.5|2732.5|2746.54|2733.54|2745.5|2732.5|30
1622035270000|2021-05-26 13:21:10|2756.43|2743.43|2751.75|2738.75|2756.43|2743.43|2750.15|2737.15|36
1622043990000|2021-05-26 15:46:30|2745.05|2732.05|2744.4|2731.4|2745.05|2732.05|2743.79|2730.79|27
1622035280000|2021-05-26 13:21:20|2750.46|2737.46|2749.4|2736.4|2752.05|2739.05|2747.27|2734.27|38
1622044000000|2021-05-26 15:46:40|2744.42|2731.42|2742.75|2729.75|2744.42|2731.42|2742.38|2729.38|34
1622035290000|2021-05-26 13:21:30|2749.47|2736.47|2750.44|2737.44|2750.56|2737.56|2747.56|2734.56|39
1622044010000|2021-05-26 15:46:50|2742.95|2729.95|2741.84|2728.84|2742.95|2729.95|2741.84|2728.84|23
1622035300000|2021-05-26 13:21:40|2750.26|2737.26|2751.5|2738.5|2753.53|2740.53|2749.98|2736.98|39
1622044020000|2021-05-26 15:47:00|2741.85|2728.85|2742.87|2729.87|2743.18|2730.18|2741.7|2728.7|36
1622044030000|2021-05-26 15:47:10|2742.86|2729.86|2745.45|2732.45|2745.5|2732.5|2742.86|2729.86|34
1622035310000|2021-05-26 13:21:50|2751.32|2738.32|2749.83|2736.83|2751.99|2738.99|2749.01|2736.01|35
1622044040000|2021-05-26 15:47:20|2745.35|2732.35|2745.77|2732.77|2746.5|2733.5|2743.74|2730.74|35
1622044050000|2021-05-26 15:47:30|2745.65|2732.65|2743.54|2730.54|2746.08|2733.08|2743.07|2730.07|31
1622044060000|2021-05-26 15:47:40|2743.55|2730.55|2743.22|2730.22|2743.79|2730.79|2742.46|2729.46|30
1622044070000|2021-05-26 15:47:50|2743.23|2730.23|2744.5|2731.5|2744.5|2731.5|2743.1|2730.1|32
1622044080000|2021-05-26 15:48:00|2744.52|2731.52|2741.52|2728.52|2744.53|2731.53|2741.28|2728.28|29
1622044090000|2021-05-26 15:48:10|2741.75|2728.75|2740.31|2727.31|2741.83|2728.83|2740.31|2727.31|35
1622044100000|2021-05-26 15:48:20|2740.35|2727.35|2741.55|2728.55|2741.82|2728.82|2740.35|2727.35|34
1622044110000|2021-05-26 15:48:30|2741.26|2728.26|2740.37|2727.37|2741.45|2728.45|2740.23|2727.23|36
1622044120000|2021-05-26 15:48:40|2740.38|2727.38|2739.53|2726.53|2741.35|2728.35|2739.53|2726.53|36
1622044130000|2021-05-26 15:48:50|2739.49|2726.49|2741.55|2728.55|2741.55|2728.55|2739.44|2726.44|32
1622035320000|2021-05-26 13:22:00|2749.55|2736.55|2755.85|2742.85|2755.85|2742.85|2749.39|2736.39|37
1622044140000|2021-05-26 15:49:00|2741.45|2728.45|2744.32|2731.32|2744.41|2731.41|2741.45|2728.45|28
1622044150000|2021-05-26 15:49:10|2744.78|2731.78|2745.29|2732.29|2745.48|2732.48|2744.45|2731.45|31
1622035330000|2021-05-26 13:22:10|2756.17|2743.17|2753.41|2740.41|2756.63|2743.63|2752.2|2739.2|38
1622044160000|2021-05-26 15:49:20|2745.67|2732.67|2747.51|2734.51|2747.51|2734.51|2745.48|2732.48|32
1622035340000|2021-05-26 13:22:20|2753.12|2740.12|2751.59|2738.59|2753.7|2740.7|2751.36|2738.36|35
1622044170000|2021-05-26 15:49:30|2747.62|2734.62|2749.81|2736.81|2749.81|2736.81|2747.34|2734.34|29
1622035350000|2021-05-26 13:22:30|2751.49|2738.49|2755.05|2742.05|2755.45|2742.45|2751.48|2738.48|35
1622044180000|2021-05-26 15:49:40|2749.82|2736.82|2748.91|2735.91|2750.71|2737.71|2748.36|2735.36|34
1622044190000|2021-05-26 15:49:50|2748.86|2735.86|2749.04|2736.04|2749.19|2736.19|2748.52|2735.52|29
1622035360000|2021-05-26 13:22:40|2755.02|2742.02|2753.74|2740.74|2755.57|2742.57|2753.28|2740.28|32
1622044200000|2021-05-26 15:50:00|2749.1|2736.1|2752.8|2739.8|2752.92|2739.92|2749.05|2736.05|30
1622044210000|2021-05-26 15:50:10|2752.79|2739.79|2753.7|2740.7|2753.7|2740.7|2752.72|2739.72|29
1622044220000|2021-05-26 15:50:20|2753.5|2740.5|2754.38|2741.38|2754.38|2741.38|2753.1|2740.1|33
1622035370000|2021-05-26 13:22:50|2753.73|2740.73|2754.57|2741.57|2754.96|2741.96|2753.31|2740.31|37
1622044230000|2021-05-26 15:50:30|2754.41|2741.41|2756.26|2743.26|2756.28|2743.28|2754.41|2741.41|33
1622044240000|2021-05-26 15:50:40|2756.22|2743.22|2754.82|2741.82|2756.52|2743.52|2754.42|2741.42|26
1622044250000|2021-05-26 15:50:50|2754.83|2741.83|2755.24|2742.24|2757.58|2744.58|2754.83|2741.83|34
1622044260000|2021-05-26 15:51:00|2755.22|2742.22|2757.34|2744.34|2757.44|2744.44|2755.08|2742.08|37
1622035380000|2021-05-26 13:23:00|2754.6|2741.6|2754.1|2741.1|2754.98|2741.98|2754.05|2741.05|34
1622044270000|2021-05-26 15:51:10|2757.35|2744.35|2755.6|2742.6|2757.61|2744.61|2755.54|2742.54|35
1622044280000|2021-05-26 15:51:20|2755.59|2742.59|2753.2|2740.2|2755.82|2742.82|2753.2|2740.2|33
1622035390000|2021-05-26 13:23:10|2754.2|2741.2|2753.66|2740.66|2754.59|2741.59|2753.66|2740.66|28
1622044290000|2021-05-26 15:51:30|2753.04|2740.04|2750.02|2737.02|2753.04|2740.04|2750.02|2737.02|35
1622044300000|2021-05-26 15:51:40|2750.45|2737.45|2748.56|2735.56|2750.52|2737.52|2748.41|2735.41|31
1622035400000|2021-05-26 13:23:20|2753.55|2740.55|2752.68|2739.68|2753.84|2740.84|2752.6|2739.6|34
1622044310000|2021-05-26 15:51:50|2748.55|2735.55|2745.44|2732.44|2748.55|2735.55|2745.23|2732.23|29
1622035410000|2021-05-26 13:23:30|2752.74|2739.74|2750.65|2737.65|2752.87|2739.87|2750.65|2737.65|34
1622044320000|2021-05-26 15:52:00|2745.4|2732.4|2750.22|2737.22|2750.22|2737.22|2745.34|2732.34|36
1622044330000|2021-05-26 15:52:10|2750.34|2737.34|2748.69|2735.69|2750.61|2737.61|2748.17|2735.17|31
1622035420000|2021-05-26 13:23:40|2750.62|2737.62|2754.33|2741.33|2754.33|2741.33|2750.57|2737.57|36
1622044340000|2021-05-26 15:52:20|2748.95|2735.95|2753.65|2740.65|2753.87|2740.87|2748.42|2735.42|34
1622044350000|2021-05-26 15:52:30|2753.66|2740.66|2755.06|2742.06|2756.34|2743.34|2753.14|2740.14|33
1622035430000|2021-05-26 13:23:50|2754.27|2741.27|2758.28|2745.28|2758.28|2745.28|2754.27|2741.27|37
1622044360000|2021-05-26 15:52:40|2755.11|2742.11|2754.91|2741.91|2756.31|2743.31|2754.91|2741.91|36
1622044370000|2021-05-26 15:52:50|2754.67|2741.67|2748.93|2735.93|2754.67|2741.67|2748.86|2735.86|37
1622035440000|2021-05-26 13:24:00|2758.18|2745.18|2761.42|2748.42|2761.42|2748.42|2758.18|2745.18|39
1622044380000|2021-05-26 15:53:00|2748.91|2735.91|2744.51|2731.51|2748.95|2735.95|2744.5|2731.5|37
1622044390000|2021-05-26 15:53:10|2744.7|2731.7|2747.7|2734.7|2747.7|2734.7|2744.7|2731.7|35
1622044400000|2021-05-26 15:53:20|2747.83|2734.83|2748.15|2735.15|2748.43|2735.43|2746.68|2733.68|36
1622044410000|2021-05-26 15:53:30|2748.17|2735.17|2749.92|2736.92|2749.92|2736.92|2748.13|2735.13|34
1622044420000|2021-05-26 15:53:40|2749.82|2736.82|2747.85|2734.85|2749.82|2736.82|2747.85|2734.85|33
1622044430000|2021-05-26 15:53:50|2747.88|2734.88|2746.01|2733.01|2747.89|2734.89|2745.62|2732.62|36
1622044440000|2021-05-26 15:54:00|2746.02|2733.02|2746.36|2733.36|2746.89|2733.89|2746.02|2733.02|27
1622035450000|2021-05-26 13:24:10|2761.86|2748.86|2762.66|2749.66|2763.05|2750.05|2761.73|2748.73|37
1622044450000|2021-05-26 15:54:10|2746.84|2733.84|2746.36|2733.36|2747.73|2734.73|2746.36|2733.36|34
1622044460000|2021-05-26 15:54:20|2745.96|2732.96|2744.73|2731.73|2745.96|2732.96|2744.55|2731.55|32
1622035460000|2021-05-26 13:24:20|2762.61|2749.61|2761.56|2748.56|2762.76|2749.76|2760.06|2747.06|33
1622044470000|2021-05-26 15:54:30|2744.75|2731.75|2745.05|2732.05|2745.2|2732.2|2744.75|2731.75|34
1622044480000|2021-05-26 15:54:40|2745.16|2732.16|2745.4|2732.4|2745.74|2732.74|2745.13|2732.13|26
1622035470000|2021-05-26 13:24:30|2761.51|2748.51|2760.04|2747.04|2761.64|2748.64|2759.92|2746.92|34
1622044490000|2021-05-26 15:54:50|2745.37|2732.37|2745.25|2732.25|2745.38|2732.38|2743.94|2730.94|39
1622035480000|2021-05-26 13:24:40|2760.02|2747.02|2759.81|2746.81|2760.51|2747.51|2759.17|2746.17|33
1622044500000|2021-05-26 15:55:00|2745.27|2732.27|2746.57|2733.57|2746.79|2733.79|2745.12|2732.12|29
1622035490000|2021-05-26 13:24:50|2760.1|2747.1|2761.76|2748.76|2761.83|2748.83|2760.1|2747.1|22
1622044510000|2021-05-26 15:55:10|2746.52|2733.52|2744.88|2731.88|2746.53|2733.53|2743.87|2730.87|35
1622035500000|2021-05-26 13:25:00|2761.49|2748.49|2763.53|2750.53|2763.58|2750.58|2761.49|2748.49|25
1622044520000|2021-05-26 15:55:20|2744.89|2731.89|2740.83|2727.83|2744.89|2731.89|2740.83|2727.83|35
1622035510000|2021-05-26 13:25:10|2763.31|2750.31|2760.59|2747.59|2764.2|2751.2|2759.93|2746.93|39
1622044530000|2021-05-26 15:55:30|2740.38|2727.38|2738.68|2725.68|2740.38|2727.38|2738.47|2725.47|38
1622035520000|2021-05-26 13:25:20|2760.58|2747.58|2763.5|2750.5|2764.05|2751.05|2759.89|2746.89|34
1622044540000|2021-05-26 15:55:40|2738.6|2725.6|2734.16|2721.16|2738.6|2725.6|2733.51|2720.51|38
1622035530000|2021-05-26 13:25:30|2763.71|2750.71|2766.5|2753.5|2766.9|2753.9|2763.71|2750.71|36
1622044550000|2021-05-26 15:55:50|2734.31|2721.31|2732.58|2719.58|2734.63|2721.63|2732.52|2719.52|35
1622044560000|2021-05-26 15:56:00|2732.62|2719.62|2734.98|2721.98|2734.98|2721.98|2732.28|2719.28|35
1622035540000|2021-05-26 13:25:40|2767.16|2754.16|2770.95|2757.95|2770.95|2757.95|2766.97|2753.97|33
1622044570000|2021-05-26 15:56:10|2735|2722|2737.5|2724.5|2737.83|2724.83|2734.93|2721.93|38
1622035550000|2021-05-26 13:25:50|2771.05|2758.05|2770.14|2757.14|2771.52|2758.52|2767.87|2754.87|36
1622044580000|2021-05-26 15:56:20|2737.6|2724.6|2738.58|2725.58|2738.67|2725.67|2736.04|2723.04|36
1622035560000|2021-05-26 13:26:00|2770.33|2757.33|2770.5|2757.5|2771.71|2758.71|2769.95|2756.95|24
1622044590000|2021-05-26 15:56:30|2738.53|2725.53|2736.1|2723.1|2738.53|2725.53|2735.07|2722.07|37
1622035570000|2021-05-26 13:26:10|2770.89|2757.89|2774.1|2761.1|2774.81|2761.81|2770.11|2757.11|26
1622044600000|2021-05-26 15:56:40|2735.66|2722.66|2734.38|2721.38|2736.43|2723.43|2734.38|2721.38|34
1622044610000|2021-05-26 15:56:50|2734.36|2721.36|2734.57|2721.57|2734.67|2721.67|2732.39|2719.39|36
1622035580000|2021-05-26 13:26:20|2772.48|2759.48|2774.88|2761.88|2776.21|2763.21|2772.48|2759.48|22
1622044620000|2021-05-26 15:57:00|2734.56|2721.56|2735.14|2722.14|2735.39|2722.39|2733.95|2720.95|34
1622044630000|2021-05-26 15:57:10|2735.1|2722.1|2736.99|2723.99|2737.07|2724.07|2735.02|2722.02|29
1622035590000|2021-05-26 13:26:30|2775.35|2762.35|2771.89|2758.89|2775.53|2762.53|2771.73|2758.73|22
1622044640000|2021-05-26 15:57:20|2737|2724|2745.26|2732.26|2745.28|2732.28|2736.82|2723.82|34
1622035600000|2021-05-26 13:26:40|2771.76|2758.76|2772.59|2759.59|2772.7|2759.7|2770.74|2757.74|23
1622044650000|2021-05-26 15:57:30|2745.05|2732.05|2742.21|2729.21|2745.06|2732.06|2741.75|2728.75|30
1622035610000|2021-05-26 13:26:50|2772.91|2759.91|2775.22|2762.22|2776.47|2763.47|2772.91|2759.91|27
1622044660000|2021-05-26 15:57:40|2741.93|2728.93|2741.55|2728.55|2743.24|2730.24|2740.45|2727.45|38
1622044670000|2021-05-26 15:57:50|2741.8|2728.8|2744.76|2731.76|2744.76|2731.76|2741.68|2728.68|36
1622044680000|2021-05-26 15:58:00|2744.79|2731.79|2744.21|2731.21|2744.79|2731.79|2742.34|2729.34|34
1622035620000|2021-05-26 13:27:00|2775.27|2762.27|2773.66|2760.66|2776.26|2763.26|2772.99|2759.99|27
1622044690000|2021-05-26 15:58:10|2744.45|2731.45|2744.45|2731.45|2744.76|2731.76|2744.3|2731.3|32
1622035630000|2021-05-26 13:27:10|2773.74|2760.74|2773.47|2760.47|2775.14|2762.14|2773.34|2760.34|26
1622044700000|2021-05-26 15:58:20|2744.54|2731.54|2744.99|2731.99|2744.99|2731.99|2744.23|2731.23|33
1622044710000|2021-05-26 15:58:30|2745.27|2732.27|2749.94|2736.94|2749.94|2736.94|2745.25|2732.25|28
1622035640000|2021-05-26 13:27:20|2773.46|2760.46|2767.8|2754.8|2773.46|2760.46|2767.73|2754.73|27
1622044720000|2021-05-26 15:58:40|2749.97|2736.97|2748.82|2735.82|2750.22|2737.22|2748.56|2735.56|25
1622044730000|2021-05-26 15:58:50|2749.02|2736.02|2748.77|2735.77|2749.48|2736.48|2748.63|2735.63|25
1622035650000|2021-05-26 13:27:30|2767.79|2754.79|2770.21|2757.21|2770.21|2757.21|2767.36|2754.36|25
1622044740000|2021-05-26 15:59:00|2747.77|2734.77|2751.06|2738.06|2751.07|2738.07|2747.55|2734.55|31
1622044750000|2021-05-26 15:59:10|2751.07|2738.07|2753.1|2740.1|2753.48|2740.48|2751.07|2738.07|32
1622044760000|2021-05-26 15:59:20|2752.99|2739.99|2753.81|2740.81|2754.44|2741.44|2752.99|2739.99|27
1622035660000|2021-05-26 13:27:40|2770.05|2757.05|2773.69|2760.69|2774.69|2761.69|2770.05|2757.05|26
1622044770000|2021-05-26 15:59:30|2753.17|2740.17|2754.42|2741.42|2754.42|2741.42|2752.73|2739.73|39
1622035670000|2021-05-26 13:27:50|2773.67|2760.67|2774.88|2761.88|2775.8|2762.8|2773.67|2760.67|23
1622044780000|2021-05-26 15:59:40|2754.27|2741.27|2754|2741|2754.61|2741.61|2753.06|2740.06|34
1622035680000|2021-05-26 13:28:00|2774.67|2761.67|2773.42|2760.42|2775.54|2762.54|2773.38|2760.38|26
1622044790000|2021-05-26 15:59:50|2753.95|2740.95|2753.57|2740.57|2754.34|2741.34|2752.8|2739.8|33
1622035690000|2021-05-26 13:28:10|2773.35|2760.35|2772.73|2759.73|2773.47|2760.47|2772.73|2759.73|18
1622044800000|2021-05-26 16:00:00|2753.56|2740.56|2752.49|2739.49|2753.56|2740.56|2752.17|2739.17|31
1622035700000|2021-05-26 13:28:20|2773.04|2760.04|2769.44|2756.44|2773.7|2760.7|2769.26|2756.26|27
1622044810000|2021-05-26 16:00:10|2752.37|2739.37|2745.36|2732.36|2752.37|2739.37|2745.36|2732.36|39
1622035710000|2021-05-26 13:28:30|2769.41|2756.41|2768.82|2755.82|2771.17|2758.17|2768.41|2755.41|26
1622044820000|2021-05-26 16:00:20|2745.12|2732.12|2745.48|2732.48|2745.75|2732.75|2743.96|2730.96|36
1622044830000|2021-05-26 16:00:30|2745.65|2732.65|2750.8|2737.8|2750.8|2737.8|2745.45|2732.45|32
1622044840000|2021-05-26 16:00:40|2750.85|2737.85|2754.17|2741.17|2754.32|2741.32|2750.85|2737.85|33
1622044850000|2021-05-26 16:00:50|2754.36|2741.36|2755.65|2742.65|2755.86|2742.86|2754.36|2741.36|31
1622035720000|2021-05-26 13:28:40|2768.34|2755.34|2768.59|2755.59|2768.74|2755.74|2766.97|2753.97|25
1622044860000|2021-05-26 16:01:00|2755.66|2742.66|2755.66|2742.66|2755.78|2742.78|2755.6|2742.6|21
1622035730000|2021-05-26 13:28:50|2769.09|2756.09|2768.31|2755.31|2769.09|2756.09|2767.64|2754.64|26
1622044870000|2021-05-26 16:01:10|2755.78|2742.78|2763.16|2750.16|2763.16|2750.16|2755.77|2742.77|28
1622035740000|2021-05-26 13:29:00|2768.32|2755.32|2769.72|2756.72|2771.4|2758.4|2768.15|2755.15|29
1622044880000|2021-05-26 16:01:20|2762.93|2749.93|2763.32|2750.32|2763.32|2750.32|2761.41|2748.41|36
1622035750000|2021-05-26 13:29:10|2769.68|2756.68|2770.04|2757.04|2771.13|2758.13|2769.04|2756.04|26
1622044890000|2021-05-26 16:01:30|2763.41|2750.41|2761.06|2748.06|2763.44|2750.44|2761.02|2748.02|35
1622035760000|2021-05-26 13:29:20|2769.79|2756.79|2769.24|2756.24|2770.6|2757.6|2768.72|2755.72|27
1622044900000|2021-05-26 16:01:40|2761.07|2748.07|2763.05|2750.05|2763.32|2750.32|2761.05|2748.05|32
1622035770000|2021-05-26 13:29:30|2769.28|2756.28|2768.85|2755.85|2769.72|2756.72|2768.05|2755.05|27
1622044910000|2021-05-26 16:01:50|2763.06|2750.06|2764.26|2751.26|2764.42|2751.42|2762.67|2749.67|27
1622044920000|2021-05-26 16:02:00|2764.27|2751.27|2760.95|2747.95|2764.37|2751.37|2760.95|2747.95|34
1622035780000|2021-05-26 13:29:40|2768.86|2755.86|2767.42|2754.42|2768.92|2755.92|2767.09|2754.09|21
1622044930000|2021-05-26 16:02:10|2760.71|2747.71|2764.06|2751.06|2764.46|2751.46|2760.05|2747.05|34
1622035790000|2021-05-26 13:29:50|2767.37|2754.37|2767.22|2754.22|2767.37|2754.37|2765.01|2752.01|27
1622044940000|2021-05-26 16:02:20|2764.15|2751.15|2763.04|2750.04|2764.15|2751.15|2762.46|2749.46|34
1622035800000|2021-05-26 13:30:00|2767.23|2754.23|2770.45|2757.45|2770.45|2757.45|2766.1|2753.1|27
1622044950000|2021-05-26 16:02:30|2762.87|2749.87|2763.84|2750.84|2764.51|2751.51|2762.09|2749.09|33
1622035810000|2021-05-26 13:30:10|2770.84|2757.84|2771.44|2758.44|2771.94|2758.94|2770.67|2757.67|26
1622044960000|2021-05-26 16:02:40|2764.1|2751.1|2763.32|2750.32|2765.37|2752.37|2762.72|2749.72|34
1622035820000|2021-05-26 13:30:20|2771.27|2758.27|2774.92|2761.92|2774.97|2761.97|2771.27|2758.27|26
1622044970000|2021-05-26 16:02:50|2763.59|2750.59|2762.63|2749.63|2764.41|2751.41|2762.63|2749.63|35
1622044980000|2021-05-26 16:03:00|2762.6|2749.6|2765.33|2752.33|2765.59|2752.59|2762.6|2749.6|33
1622044990000|2021-05-26 16:03:10|2765.34|2752.34|2767.09|2754.09|2767.16|2754.16|2764.74|2751.74|34
1622045000000|2021-05-26 16:03:20|2767.37|2754.37|2769.06|2756.06|2769.21|2756.21|2766.74|2753.74|31
1622035830000|2021-05-26 13:30:30|2775.09|2762.09|2777.53|2764.53|2777.92|2764.92|2775.09|2762.09|26
1622045010000|2021-05-26 16:03:30|2769.13|2756.13|2772.1|2759.1|2772.12|2759.12|2768.99|2755.99|36
1622045020000|2021-05-26 16:03:40|2772|2759|2769.27|2756.27|2772.74|2759.74|2769.27|2756.27|37
1622035840000|2021-05-26 13:30:40|2776.78|2763.78|2780.79|2767.79|2780.91|2767.91|2776.78|2763.78|27
1622045030000|2021-05-26 16:03:50|2769.15|2756.15|2772.99|2759.99|2772.99|2759.99|2768.87|2755.87|33
1622045040000|2021-05-26 16:04:00|2773.05|2760.05|2774.93|2761.93|2777|2764|2773.05|2760.05|35
1622045050000|2021-05-26 16:04:10|2774.57|2761.57|2777.04|2764.04|2777.21|2764.21|2773.92|2760.92|37
1622035850000|2021-05-26 13:30:50|2780.68|2767.68|2780.19|2767.19|2781.01|2768.01|2778.35|2765.35|28
1622045060000|2021-05-26 16:04:20|2776.83|2763.83|2775.5|2762.5|2776.83|2763.83|2775.35|2762.35|37
1622035860000|2021-05-26 13:31:00|2779.97|2766.97|2778.84|2765.84|2779.97|2766.97|2776.54|2763.54|29
1622045070000|2021-05-26 16:04:30|2775.87|2762.87|2778.54|2765.54|2778.54|2765.54|2775.87|2762.87|36
1622035870000|2021-05-26 13:31:10|2778.82|2765.82|2780.15|2767.15|2780.71|2767.71|2778.82|2765.82|27
1622045080000|2021-05-26 16:04:40|2778.26|2765.26|2781.52|2768.52|2781.52|2768.52|2778.22|2765.22|36
1622035880000|2021-05-26 13:31:20|2780.86|2767.86|2781.7|2768.7|2782.46|2769.46|2780.74|2767.74|28
1622045090000|2021-05-26 16:04:50|2781.22|2768.22|2781.64|2768.64|2781.84|2768.84|2780.43|2767.43|32
1622035890000|2021-05-26 13:31:30|2781.45|2768.45|2782.26|2769.26|2782.63|2769.63|2780.84|2767.84|27
1622045100000|2021-05-26 16:05:00|2781.65|2768.65|2778.6|2765.6|2781.92|2768.92|2778.45|2765.45|33
1622045110000|2021-05-26 16:05:10|2778.7|2765.7|2780.23|2767.23|2780.39|2767.39|2777.55|2764.55|32
1622035900000|2021-05-26 13:31:40|2782.27|2769.27|2782.05|2769.05|2782.39|2769.39|2781.87|2768.87|22
1622045120000|2021-05-26 16:05:20|2780.27|2767.27|2780.64|2767.64|2781.14|2768.14|2779.55|2766.55|39
1622035910000|2021-05-26 13:31:50|2781.97|2768.97|2783.96|2770.96|2783.96|2770.96|2780.99|2767.99|25
1622045130000|2021-05-26 16:05:30|2781|2768|2780.45|2767.45|2781|2768|2778|2765|36
1622035920000|2021-05-26 13:32:00|2783.94|2770.94|2784.39|2771.39|2784.39|2771.39|2783.58|2770.58|20
1622045140000|2021-05-26 16:05:40|2780.93|2767.93|2785.07|2772.07|2785.07|2772.07|2780.74|2767.74|35
1622035930000|2021-05-26 13:32:10|2784.37|2771.37|2784.39|2771.39|2784.45|2771.45|2784.05|2771.05|9
1622045150000|2021-05-26 16:05:50|2785.05|2772.05|2781.94|2768.94|2785.05|2772.05|2781.94|2768.94|39
1622035940000|2021-05-26 13:32:20|2784.43|2771.43|2787|2774|2787.16|2774.16|2784.43|2771.43|24
1622045160000|2021-05-26 16:06:00|2781.55|2768.55|2778.5|2765.5|2781.55|2768.55|2778.5|2765.5|38
1622045170000|2021-05-26 16:06:10|2778.65|2765.65|2785.74|2772.74|2785.74|2772.74|2778.65|2765.65|39
1622035950000|2021-05-26 13:32:30|2786.98|2773.98|2787.23|2774.23|2787.5|2774.5|2785.61|2772.61|20
1622045180000|2021-05-26 16:06:20|2786.57|2773.57|2791.32|2778.32|2792.02|2779.02|2785.92|2772.92|36
1622035960000|2021-05-26 13:32:40|2787.66|2774.66|2790.25|2777.25|2790.25|2777.25|2787.14|2774.14|9
1622045190000|2021-05-26 16:06:30|2791.42|2778.42|2791.95|2778.95|2793.29|2780.29|2789.83|2776.83|38
1622045200000|2021-05-26 16:06:40|2791.96|2778.96|2790.13|2777.13|2792.65|2779.65|2789.84|2776.84|38
1622045210000|2021-05-26 16:06:50|2789.96|2776.96|2787.61|2774.61|2791.78|2778.78|2787.22|2774.22|33
1622035970000|2021-05-26 13:32:50|2790.26|2777.26|2790.18|2777.18|2790.32|2777.32|2790.11|2777.11|12
1622045220000|2021-05-26 16:07:00|2788.03|2775.03|2791.11|2778.11|2791.48|2778.48|2787.71|2774.71|31
1622035980000|2021-05-26 13:33:00|2789.98|2776.98|2790.22|2777.22|2790.23|2777.23|2789.98|2776.98|16
1622045230000|2021-05-26 16:07:10|2791.07|2778.07|2790.1|2777.1|2791.44|2778.44|2790.1|2777.1|29
1622035990000|2021-05-26 13:33:10|2790.23|2777.23|2787.75|2774.75|2790.23|2777.23|2787.75|2774.75|23
1622045240000|2021-05-26 16:07:20|2790.15|2777.15|2787.67|2774.67|2790.15|2777.15|2787.67|2774.67|35
1622036000000|2021-05-26 13:33:20|2787.36|2774.36|2786.35|2773.35|2788.02|2775.02|2785.9|2772.9|20
1622045250000|2021-05-26 16:07:30|2787.61|2774.61|2786.68|2773.68|2787.61|2774.61|2784.88|2771.88|38
1622036010000|2021-05-26 13:33:30|2786.29|2773.29|2786.68|2773.68|2787.47|2774.47|2785.9|2772.9|16
1622045260000|2021-05-26 16:07:40|2786.77|2773.77|2785.33|2772.33|2787.69|2774.69|2785.19|2772.19|37
1622036020000|2021-05-26 13:33:40|2787.18|2774.18|2786.07|2773.07|2787.18|2774.18|2785.74|2772.74|17
1622045270000|2021-05-26 16:07:50|2785.48|2772.48|2785.22|2772.22|2786.68|2773.68|2784.99|2771.99|32
1622036030000|2021-05-26 13:33:50|2785.98|2772.98|2785.26|2772.26|2785.98|2772.98|2784.12|2771.12|20
1622045280000|2021-05-26 16:08:00|2785.21|2772.21|2782.46|2769.46|2785.22|2772.22|2782.03|2769.03|34
1622036040000|2021-05-26 13:34:00|2785.25|2772.25|2783.37|2770.37|2785.25|2772.25|2783.37|2770.37|16
1622045290000|2021-05-26 16:08:10|2782.41|2769.41|2784.26|2771.26|2784.36|2771.36|2782.41|2769.41|39
1622045300000|2021-05-26 16:08:20|2784.17|2771.17|2783.34|2770.34|2784.52|2771.52|2783.31|2770.31|33
1622036050000|2021-05-26 13:34:10|2783.51|2770.51|2785.86|2772.86|2785.86|2772.86|2782.9|2769.9|23
1622045310000|2021-05-26 16:08:30|2783.21|2770.21|2783.31|2770.31|2783.5|2770.5|2782.86|2769.86|30
1622036060000|2021-05-26 13:34:20|2785.89|2772.89|2786.73|2773.73|2786.75|2773.75|2785.37|2772.37|21
1622045320000|2021-05-26 16:08:40|2783.3|2770.3|2783.5|2770.5|2783.63|2770.63|2782.74|2769.74|27
1622036070000|2021-05-26 13:34:30|2787.14|2774.14|2788.03|2775.03|2788.03|2775.03|2787.14|2774.14|14
1622045330000|2021-05-26 16:08:50|2783.6|2770.6|2784.35|2771.35|2785.03|2772.03|2783.6|2770.6|24
1622036080000|2021-05-26 13:34:40|2788.55|2775.55|2785.85|2772.85|2788.77|2775.77|2785.85|2772.85|20
1622045340000|2021-05-26 16:09:00|2783.95|2770.95|2783.5|2770.5|2783.95|2770.95|2782.93|2769.93|29
1622036090000|2021-05-26 13:34:50|2785.88|2772.88|2786.85|2773.85|2786.87|2773.87|2785.88|2772.88|15
1622045350000|2021-05-26 16:09:10|2782.96|2769.96|2780.94|2767.94|2782.96|2769.96|2780.94|2767.94|28
1622045360000|2021-05-26 16:09:20|2780.6|2767.6|2780.63|2767.63|2781.09|2768.09|2780.29|2767.29|31
1622036100000|2021-05-26 13:35:00|2786.97|2773.97|2783.91|2770.91|2787.34|2774.34|2783.91|2770.91|27
1622045370000|2021-05-26 16:09:30|2780.6|2767.6|2774.59|2761.59|2780.63|2767.63|2773.9|2760.9|33
1622045380000|2021-05-26 16:09:40|2774.58|2761.58|2774.69|2761.69|2775.74|2762.74|2773.22|2760.22|35
1622045390000|2021-05-26 16:09:50|2774.54|2761.54|2775.39|2762.39|2775.57|2762.57|2774.54|2761.54|34
1622045400000|2021-05-26 16:10:00|2775.42|2762.42|2774.06|2761.06|2775.46|2762.46|2773.69|2760.69|32
1622045410000|2021-05-26 16:10:10|2774.4|2761.4|2778.75|2765.75|2778.97|2765.97|2774.38|2761.38|38
1622036110000|2021-05-26 13:35:10|2783.9|2770.9|2777.97|2764.97|2783.95|2770.95|2777.49|2764.49|21
1622045420000|2021-05-26 16:10:20|2778.76|2765.76|2776.56|2763.56|2778.8|2765.8|2776.05|2763.05|32
1622045430000|2021-05-26 16:10:30|2776.22|2763.22|2774.77|2761.77|2776.3|2763.3|2774.38|2761.38|29
1622036120000|2021-05-26 13:35:20|2778.16|2765.16|2782.66|2769.66|2782.94|2769.94|2778.16|2765.16|26
1622045440000|2021-05-26 16:10:40|2774.8|2761.8|2774.27|2761.27|2774.87|2761.87|2773.75|2760.75|36
1622036130000|2021-05-26 13:35:30|2782.45|2769.45|2781.51|2768.51|2782.45|2769.45|2781.03|2768.03|20
1622045450000|2021-05-26 16:10:50|2774.14|2761.14|2770.47|2757.47|2774.65|2761.65|2770.47|2757.47|37
1622036140000|2021-05-26 13:35:40|2781.5|2768.5|2784|2771|2784|2771|2780.76|2767.76|20
1622045460000|2021-05-26 16:11:00|2770.19|2757.19|2773.38|2760.38|2773.38|2760.38|2768.67|2755.67|38
1622045470000|2021-05-26 16:11:10|2773.41|2760.41|2771.3|2758.3|2773.43|2760.43|2771.3|2758.3|39
1622036150000|2021-05-26 13:35:50|2783.96|2770.96|2782.76|2769.76|2784|2771|2781.21|2768.21|22
1622045480000|2021-05-26 16:11:20|2771.24|2758.24|2770.04|2757.04|2771.46|2758.46|2769.62|2756.62|33
1622036160000|2021-05-26 13:36:00|2782.1|2769.1|2784.87|2771.87|2785.91|2772.91|2781.62|2768.62|23
1622045490000|2021-05-26 16:11:30|2770.06|2757.06|2769.78|2756.78|2770.06|2757.06|2767.99|2754.99|32
1622045500000|2021-05-26 16:11:40|2769.79|2756.79|2773.19|2760.19|2773.6|2760.6|2769.79|2756.79|31
1622036170000|2021-05-26 13:36:10|2784.8|2771.8|2782.05|2769.05|2784.8|2771.8|2781.98|2768.98|24
1622045510000|2021-05-26 16:11:50|2773.18|2760.18|2772.97|2759.97|2773.18|2760.18|2771.85|2758.85|20
1622045520000|2021-05-26 16:12:00|2773|2760|2774.7|2761.7|2774.7|2761.7|2772.79|2759.79|28
1622045530000|2021-05-26 16:12:10|2774.41|2761.41|2772.35|2759.35|2775.92|2762.92|2772.2|2759.2|30
1622036180000|2021-05-26 13:36:20|2785.89|2772.89|2785.63|2772.63|2785.98|2772.98|2785.51|2772.51|16
1622045540000|2021-05-26 16:12:20|2772.2|2759.2|2770.89|2757.89|2772.41|2759.41|2770.8|2757.8|30
1622036190000|2021-05-26 13:36:30|2785.5|2772.5|2783.2|2770.2|2785.5|2772.5|2783.2|2770.2|26
1622045550000|2021-05-26 16:12:30|2770.88|2757.88|2769.42|2756.42|2771.35|2758.35|2769.36|2756.36|31
1622045560000|2021-05-26 16:12:40|2769.35|2756.35|2772.34|2759.34|2772.44|2759.44|2769.31|2756.31|31
1622036200000|2021-05-26 13:36:40|2783.18|2770.18|2780.3|2767.3|2783.2|2770.2|2780.11|2767.11|23
1622045570000|2021-05-26 16:12:50|2772.3|2759.3|2771.12|2758.12|2772.34|2759.34|2770.79|2757.79|32
1622036210000|2021-05-26 13:36:50|2779.84|2766.84|2777.24|2764.24|2779.84|2766.84|2776.62|2763.62|22
1622045580000|2021-05-26 16:13:00|2771.33|2758.33|2772.04|2759.04|2772.04|2759.04|2771.33|2758.33|31
1622036220000|2021-05-26 13:37:00|2777.23|2764.23|2775.47|2762.47|2777.41|2764.41|2775.47|2762.47|20
1622045590000|2021-05-26 16:13:10|2772.08|2759.08|2771.18|2758.18|2772.08|2759.08|2770.8|2757.8|34
1622045600000|2021-05-26 16:13:20|2771.16|2758.16|2771.95|2758.95|2772.33|2759.33|2771.1|2758.1|24
1622045610000|2021-05-26 16:13:30|2771.81|2758.81|2774.57|2761.57|2774.57|2761.57|2771.67|2758.67|25
1622045620000|2021-05-26 16:13:40|2774.46|2761.46|2776.7|2763.7|2776.7|2763.7|2773.57|2760.57|32
1622045630000|2021-05-26 16:13:50|2776.72|2763.72|2776.76|2763.76|2778.75|2765.75|2776.53|2763.53|26
1622045640000|2021-05-26 16:14:00|2776.92|2763.92|2775.58|2762.58|2776.92|2763.92|2774.54|2761.54|31
1622045650000|2021-05-26 16:14:10|2776.18|2763.18|2777.93|2764.93|2778.34|2765.34|2776.18|2763.18|30
1622045660000|2021-05-26 16:14:20|2777.71|2764.71|2777.82|2764.82|2779.96|2766.96|2777.71|2764.71|32
1622045670000|2021-05-26 16:14:30|2777.52|2764.52|2775.67|2762.67|2777.9|2764.9|2775.6|2762.6|34
1622045680000|2021-05-26 16:14:40|2775.8|2762.8|2779.23|2766.23|2779.23|2766.23|2775.29|2762.29|36
1622045690000|2021-05-26 16:14:50|2779.21|2766.21|2779.44|2766.44|2780.49|2767.49|2778.58|2765.58|33
1622036230000|2021-05-26 13:37:10|2775.23|2762.23|2771.64|2758.64|2775.23|2762.23|2771.64|2758.64|26
1622045700000|2021-05-26 16:15:00|2779.45|2766.45|2782.83|2769.83|2783.53|2770.53|2778.68|2765.68|37
1622045710000|2021-05-26 16:15:10|2782.98|2769.98|2786.25|2773.25|2786.25|2773.25|2782.95|2769.95|36
1622036240000|2021-05-26 13:37:20|2771.6|2758.6|2765.6|2752.6|2771.6|2758.6|2765.6|2752.6|27
1622045720000|2021-05-26 16:15:20|2786.17|2773.17|2788.62|2775.62|2789.1|2776.1|2785.83|2772.83|38
1622045730000|2021-05-26 16:15:30|2788.6|2775.6|2784.17|2771.17|2789.06|2776.06|2784.17|2771.17|34
1622036250000|2021-05-26 13:37:30|2764.96|2751.96|2764.42|2751.42|2764.96|2751.96|2762.73|2749.73|24
1622045740000|2021-05-26 16:15:40|2784.54|2771.54|2789.97|2776.97|2789.97|2776.97|2783.35|2770.35|37
1622036260000|2021-05-26 13:37:40|2764.46|2751.46|2763.27|2750.27|2764.46|2751.46|2763.27|2750.27|22
1622045750000|2021-05-26 16:15:50|2789.82|2776.82|2789.64|2776.64|2790.17|2777.17|2789.36|2776.36|29
1622036270000|2021-05-26 13:37:50|2763.39|2750.39|2761.83|2748.83|2763.45|2750.45|2761.83|2748.83|18
1622045760000|2021-05-26 16:16:00|2789.43|2776.43|2789.31|2776.31|2789.43|2776.43|2787.24|2774.24|38
1622036280000|2021-05-26 13:38:00|2761.92|2748.92|2759.62|2746.62|2762.22|2749.22|2759.62|2746.62|27
1622045770000|2021-05-26 16:16:10|2789.15|2776.15|2787.7|2774.7|2789.15|2776.15|2787.51|2774.51|32
1622036290000|2021-05-26 13:38:10|2759.37|2746.37|2758.33|2745.33|2759.37|2746.37|2757.8|2744.8|27
1622045780000|2021-05-26 16:16:20|2787.42|2774.42|2786.14|2773.14|2787.42|2774.42|2786.14|2773.14|20
1622045790000|2021-05-26 16:16:30|2786.21|2773.21|2788.87|2775.87|2788.87|2775.87|2786.21|2773.21|37
1622045800000|2021-05-26 16:16:40|2788.89|2775.89|2790.7|2777.7|2790.7|2777.7|2788.89|2775.89|35
1622036300000|2021-05-26 13:38:20|2758.25|2745.25|2760.18|2747.18|2761.55|2748.55|2758.07|2745.07|26
1622045810000|2021-05-26 16:16:50|2790.5|2777.5|2790.92|2777.92|2792.26|2779.26|2790.36|2777.36|28
1622045820000|2021-05-26 16:17:00|2790.89|2777.89|2791.81|2778.81|2791.86|2778.86|2789.59|2776.59|31
1622036310000|2021-05-26 13:38:30|2760.17|2747.17|2756.93|2743.93|2760.17|2747.17|2756.67|2743.67|27
1622045830000|2021-05-26 16:17:10|2792.04|2779.04|2798.3|2785.3|2799.4|2786.4|2792.04|2779.04|38
1622045840000|2021-05-26 16:17:20|2798.22|2785.22|2796.17|2783.17|2798.22|2785.22|2794.08|2781.08|35
1622045850000|2021-05-26 16:17:30|2796.18|2783.18|2794.09|2781.09|2796.29|2783.29|2794.09|2781.09|35
1622045860000|2021-05-26 16:17:40|2794.56|2781.56|2793.05|2780.05|2794.56|2781.56|2791.24|2778.24|31
1622036320000|2021-05-26 13:38:40|2756.97|2743.97|2754|2741|2756.97|2743.97|2753.44|2740.44|29
1622045870000|2021-05-26 16:17:50|2792.98|2779.98|2794.35|2781.35|2794.52|2781.52|2792.77|2779.77|34
1622036330000|2021-05-26 13:38:50|2753.95|2740.95|2756.34|2743.34|2756.34|2743.34|2753.48|2740.48|28
1622045880000|2021-05-26 16:18:00|2794.53|2781.53|2793.72|2780.72|2795.04|2782.04|2792.11|2779.11|38
1622036340000|2021-05-26 13:39:00|2756.47|2743.47|2751.87|2738.87|2756.94|2743.94|2751.87|2738.87|25
1622045890000|2021-05-26 16:18:10|2793.67|2780.67|2793.84|2780.84|2794.09|2781.09|2792.94|2779.94|31
1622036350000|2021-05-26 13:39:10|2751.84|2738.84|2754.06|2741.06|2754.81|2741.81|2751.4|2738.4|27
1622045900000|2021-05-26 16:18:20|2793.85|2780.85|2793.53|2780.53|2794.32|2781.32|2793.53|2780.53|30
1622036360000|2021-05-26 13:39:20|2754.45|2741.45|2752.62|2739.62|2755.96|2742.96|2752.61|2739.61|27
1622045910000|2021-05-26 16:18:30|2793.65|2780.65|2797.61|2784.61|2797.61|2784.61|2793.53|2780.53|33
1622045920000|2021-05-26 16:18:40|2797.67|2784.67|2795.83|2782.83|2797.69|2784.69|2793.59|2780.59|33
1622036370000|2021-05-26 13:39:30|2752.65|2739.65|2752.35|2739.35|2753.51|2740.51|2752.35|2739.35|21
1622045930000|2021-05-26 16:18:50|2795.68|2782.68|2795.63|2782.63|2796.3|2783.3|2795.16|2782.16|33
1622036380000|2021-05-26 13:39:40|2752.33|2739.33|2749.57|2736.57|2752.35|2739.35|2749.57|2736.57|22
1622045940000|2021-05-26 16:19:00|2795.91|2782.91|2793.58|2780.58|2795.95|2782.95|2793.58|2780.58|27
1622045950000|2021-05-26 16:19:10|2793.59|2780.59|2793.58|2780.58|2794.07|2781.07|2793.48|2780.48|38
1622036390000|2021-05-26 13:39:50|2749.56|2736.56|2741.11|2728.11|2749.56|2736.56|2739.5|2726.5|26
1622045960000|2021-05-26 16:19:20|2793.57|2780.57|2792.6|2779.6|2793.57|2780.57|2792.5|2779.5|22
1622045970000|2021-05-26 16:19:30|2792.82|2779.82|2794.26|2781.26|2794.78|2781.78|2792.82|2779.82|35
1622045980000|2021-05-26 16:19:40|2794.13|2781.13|2793.21|2780.21|2794.5|2781.5|2792.71|2779.71|31
1622045990000|2021-05-26 16:19:50|2793.18|2780.18|2793.17|2780.17|2793.34|2780.34|2792.19|2779.19|28
1622046000000|2021-05-26 16:20:00|2793.18|2780.18|2790.96|2777.96|2793.35|2780.35|2790.56|2777.56|35
1622046010000|2021-05-26 16:20:10|2790.94|2777.94|2789.96|2776.96|2791.09|2778.09|2789.95|2776.95|30
1622036400000|2021-05-26 13:40:00|2741.36|2728.36|2745.52|2732.52|2746.26|2733.26|2739.47|2726.47|26
1622046020000|2021-05-26 16:20:20|2789.97|2776.97|2789.82|2776.82|2790.37|2777.37|2789.82|2776.82|25
1622036410000|2021-05-26 13:40:10|2745.32|2732.32|2747.9|2734.9|2748.82|2735.82|2745.11|2732.11|25
1622046030000|2021-05-26 16:20:30|2789.87|2776.87|2789.96|2776.96|2789.97|2776.97|2789.87|2776.87|10
1622046040000|2021-05-26 16:20:40|2789.95|2776.95|2787.65|2774.65|2789.95|2776.95|2787.44|2774.44|32
1622036420000|2021-05-26 13:40:20|2747.97|2734.97|2744.54|2731.54|2748.47|2735.47|2743.09|2730.09|28
1622046050000|2021-05-26 16:20:50|2787.61|2774.61|2787.33|2774.33|2787.7|2774.7|2786.95|2773.95|24
1622036430000|2021-05-26 13:40:30|2743.88|2730.88|2744.39|2731.39|2745.07|2732.07|2740.5|2727.5|28
1622046060000|2021-05-26 16:21:00|2787.31|2774.31|2789.13|2776.13|2789.13|2776.13|2787.09|2774.09|25
1622046070000|2021-05-26 16:21:10|2789.14|2776.14|2794.74|2781.74|2794.74|2781.74|2788.82|2775.82|35
1622046080000|2021-05-26 16:21:20|2793.25|2780.25|2791.47|2778.47|2794.24|2781.24|2790.78|2777.78|34
1622046090000|2021-05-26 16:21:30|2791.38|2778.38|2788.88|2775.88|2791.52|2778.52|2788.74|2775.74|32
1622046100000|2021-05-26 16:21:40|2789.06|2776.06|2790.52|2777.52|2790.52|2777.52|2789.06|2776.06|31
1622046110000|2021-05-26 16:21:50|2790.53|2777.53|2787.45|2774.45|2790.58|2777.58|2787.44|2774.44|29
1622046120000|2021-05-26 16:22:00|2787.47|2774.47|2789.52|2776.52|2789.78|2776.78|2787.25|2774.25|33
1622046130000|2021-05-26 16:22:10|2789.55|2776.55|2787.47|2774.47|2789.55|2776.55|2787.36|2774.36|32
1622046140000|2021-05-26 16:22:20|2787.43|2774.43|2787.32|2774.32|2787.54|2774.54|2786.69|2773.69|28
1622046150000|2021-05-26 16:22:30|2787.34|2774.34|2787.64|2774.64|2787.91|2774.91|2787.27|2774.27|21
1622046160000|2021-05-26 16:22:40|2787.72|2774.72|2789.04|2776.04|2790.83|2777.83|2787.72|2774.72|33
1622046170000|2021-05-26 16:22:50|2788.82|2775.82|2787.87|2774.87|2789.05|2776.05|2787.64|2774.64|26
1622046180000|2021-05-26 16:23:00|2787.81|2774.81|2787.05|2774.05|2787.87|2774.87|2786.92|2773.92|18
1622046190000|2021-05-26 16:23:10|2787.12|2774.12|2788.33|2775.33|2790.01|2777.01|2787.12|2774.12|33
1622046200000|2021-05-26 16:23:20|2788.32|2775.32|2787.35|2774.35|2788.42|2775.42|2787.35|2774.35|31
1622046210000|2021-05-26 16:23:30|2787.34|2774.34|2787.69|2774.69|2787.85|2774.85|2787.14|2774.14|29
1622046220000|2021-05-26 16:23:40|2787.84|2774.84|2788.42|2775.42|2788.44|2775.44|2787.25|2774.25|28
1622036440000|2021-05-26 13:40:40|2744.32|2731.32|2742.58|2729.58|2745.09|2732.09|2742.11|2729.11|23
1622046230000|2021-05-26 16:23:50|2788.36|2775.36|2787.81|2774.81|2788.5|2775.5|2787.6|2774.6|28
1622046240000|2021-05-26 16:24:00|2787.79|2774.79|2789.42|2776.42|2789.42|2776.42|2787.79|2774.79|21
1622046250000|2021-05-26 16:24:10|2789.43|2776.43|2788.77|2775.77|2789.6|2776.6|2788.63|2775.63|21
1622036450000|2021-05-26 13:40:50|2742.59|2729.59|2744.02|2731.02|2744.02|2731.02|2742.17|2729.17|19
1622046260000|2021-05-26 16:24:20|2788.63|2775.63|2789.44|2776.44|2789.44|2776.44|2788.61|2775.61|32
1622036460000|2021-05-26 13:41:00|2744.76|2731.76|2748.26|2735.26|2748.95|2735.95|2744.51|2731.51|28
1622046270000|2021-05-26 16:24:30|2789.49|2776.49|2789.71|2776.71|2790.6|2777.6|2789.06|2776.06|32
1622036470000|2021-05-26 13:41:10|2748.77|2735.77|2751.61|2738.61|2751.61|2738.61|2748.77|2735.77|27
1622036480000|2021-05-26 13:41:20|2751.64|2738.64|2752.99|2739.99|2753.96|2740.96|2751.48|2738.48|27
1622046280000|2021-05-26 16:24:40|2790.28|2777.28|2789.51|2776.51|2790.94|2777.94|2789.48|2776.48|29
1622046290000|2021-05-26 16:24:50|2789.61|2776.61|2789.95|2776.95|2789.95|2776.95|2789.61|2776.61|21
1622036490000|2021-05-26 13:41:30|2752.83|2739.83|2754.48|2741.48|2755.05|2742.05|2752.4|2739.4|23
1622046300000|2021-05-26 16:25:00|2790|2777|2791.5|2778.5|2791.56|2778.56|2789.96|2776.96|29
1622036500000|2021-05-26 13:41:40|2754.47|2741.47|2753.79|2740.79|2755.03|2742.03|2753.15|2740.15|27
1622046310000|2021-05-26 16:25:10|2791.51|2778.51|2793.59|2780.59|2794.07|2781.07|2791.51|2778.51|33
1622046320000|2021-05-26 16:25:20|2793.65|2780.65|2791.11|2778.11|2793.7|2780.7|2791.06|2778.06|29
1622046330000|2021-05-26 16:25:30|2791.1|2778.1|2792.72|2779.72|2792.72|2779.72|2791.1|2778.1|33
1622046340000|2021-05-26 16:25:40|2792.57|2779.57|2793.96|2780.96|2794.12|2781.12|2791.86|2778.86|33
1622046350000|2021-05-26 16:25:50|2793.98|2780.98|2792.89|2779.89|2794.02|2781.02|2792.85|2779.85|32
1622046360000|2021-05-26 16:26:00|2792.88|2779.88|2789.24|2776.24|2792.88|2779.88|2789.1|2776.1|37
1622046370000|2021-05-26 16:26:10|2789.37|2776.37|2788.34|2775.34|2789.37|2776.37|2788.29|2775.29|31
1622046380000|2021-05-26 16:26:20|2787.79|2774.79|2787.2|2774.2|2787.79|2774.79|2787.07|2774.07|29
1622046390000|2021-05-26 16:26:30|2787.02|2774.02|2786.91|2773.91|2787.2|2774.2|2786.69|2773.69|29
1622046400000|2021-05-26 16:26:40|2786.7|2773.7|2789.98|2776.98|2790.51|2777.51|2786.7|2773.7|37
1622046410000|2021-05-26 16:26:50|2790.08|2777.08|2787.74|2774.74|2790.1|2777.1|2787.14|2774.14|32
1622046420000|2021-05-26 16:27:00|2787.76|2774.76|2786.17|2773.17|2787.89|2774.89|2786.17|2773.17|32
1622046430000|2021-05-26 16:27:10|2785.91|2772.91|2783.99|2770.99|2786.01|2773.01|2783.99|2770.99|36
1622046440000|2021-05-26 16:27:20|2783.94|2770.94|2781.87|2768.87|2783.94|2770.94|2781.87|2768.87|36
1622046450000|2021-05-26 16:27:30|2781.6|2768.6|2782.15|2769.15|2782.34|2769.34|2780.78|2767.78|39
1622046460000|2021-05-26 16:27:40|2781.98|2768.98|2784.46|2771.46|2785.02|2772.02|2781.95|2768.95|39
1622046470000|2021-05-26 16:27:50|2784.54|2771.54|2783.12|2770.12|2784.58|2771.58|2782.58|2769.58|34
1622046480000|2021-05-26 16:28:00|2783.14|2770.14|2780.9|2767.9|2783.14|2770.14|2780.9|2767.9|36
1622046490000|2021-05-26 16:28:10|2780.92|2767.92|2779.39|2766.39|2780.92|2767.92|2779.39|2766.39|33
1622046500000|2021-05-26 16:28:20|2779.4|2766.4|2776.3|2763.3|2779.43|2766.43|2776.3|2763.3|32
1622046510000|2021-05-26 16:28:30|2776.09|2763.09|2776.21|2763.21|2776.28|2763.28|2774.88|2761.88|33
1622046520000|2021-05-26 16:28:40|2776.14|2763.14|2776.1|2763.1|2776.26|2763.26|2775.52|2762.52|29
1622046530000|2021-05-26 16:28:50|2776.12|2763.12|2777.44|2764.44|2777.88|2764.88|2775.95|2762.95|32
1622046540000|2021-05-26 16:29:00|2777.5|2764.5|2777.33|2764.33|2777.5|2764.5|2776.95|2763.95|23
1622046550000|2021-05-26 16:29:10|2777.34|2764.34|2773.63|2760.63|2777.34|2764.34|2773.63|2760.63|29
1622046560000|2021-05-26 16:29:20|2773.64|2760.64|2773.74|2760.74|2773.94|2760.94|2773.49|2760.49|33
1622046570000|2021-05-26 16:29:30|2773.69|2760.69|2773.57|2760.57|2773.76|2760.76|2773.49|2760.49|30
1622046580000|2021-05-26 16:29:40|2773.56|2760.56|2771.61|2758.61|2773.59|2760.59|2771.61|2758.61|21
1622046590000|2021-05-26 16:29:50|2771.34|2758.34|2773.8|2760.8|2774.13|2761.13|2771.34|2758.34|29
1622046600000|2021-05-26 16:30:00|2773.44|2760.44|2774.33|2761.33|2774.33|2761.33|2773.08|2760.08|28
1622036510000|2021-05-26 13:41:50|2753.81|2740.81|2754.49|2741.49|2754.96|2741.96|2753.09|2740.09|23
1622046610000|2021-05-26 16:30:10|2774.36|2761.36|2777.64|2764.64|2777.81|2764.81|2774.35|2761.35|34
1622046620000|2021-05-26 16:30:20|2777.67|2764.67|2775.11|2762.11|2777.72|2764.72|2775.09|2762.09|30
1622036520000|2021-05-26 13:42:00|2754.25|2741.25|2756.37|2743.37|2756.82|2743.82|2754.09|2741.09|18
1622046630000|2021-05-26 16:30:30|2775.09|2762.09|2773.27|2760.27|2775.41|2762.41|2772.82|2759.82|35
1622036530000|2021-05-26 13:42:10|2755.86|2742.86|2745.3|2732.3|2756.66|2743.66|2744.84|2731.84|29
1622046640000|2021-05-26 16:30:40|2773.2|2760.2|2772.11|2759.11|2773.2|2760.2|2772.08|2759.08|32
1622036540000|2021-05-26 13:42:20|2745.37|2732.37|2745.75|2732.75|2746.84|2733.84|2744.05|2731.05|28
1622046650000|2021-05-26 16:30:50|2772.16|2759.16|2770.82|2757.82|2772.16|2759.16|2770.46|2757.46|36
1622046660000|2021-05-26 16:31:00|2770.83|2757.83|2764.85|2751.85|2770.83|2757.83|2764.85|2751.85|35
1622036550000|2021-05-26 13:42:30|2745.8|2732.8|2746.94|2733.94|2747.39|2734.39|2745.8|2732.8|26
1622046670000|2021-05-26 16:31:10|2764.65|2751.65|2766.6|2753.6|2766.6|2753.6|2763.81|2750.81|36
1622036560000|2021-05-26 13:42:40|2747.25|2734.25|2748.08|2735.08|2749.81|2736.81|2746.83|2733.83|28
1622046680000|2021-05-26 16:31:20|2766.65|2753.65|2767.83|2754.83|2769.03|2756.03|2766.65|2753.65|36
1622036570000|2021-05-26 13:42:50|2748.29|2735.29|2751.03|2738.03|2752.62|2739.62|2748.29|2735.29|28
1622046690000|2021-05-26 16:31:30|2767.82|2754.82|2761.82|2748.82|2767.94|2754.94|2761.82|2748.82|37
1622036580000|2021-05-26 13:43:00|2751|2738|2752.59|2739.59|2752.75|2739.75|2749.03|2736.03|28
1622046700000|2021-05-26 16:31:40|2761.88|2748.88|2760.58|2747.58|2761.88|2748.88|2757.99|2744.99|38
1622036590000|2021-05-26 13:43:10|2752.58|2739.58|2752.51|2739.51|2754.96|2741.96|2752.51|2739.51|28
1622046710000|2021-05-26 16:31:50|2760.25|2747.25|2757.92|2744.92|2760.8|2747.8|2757.78|2744.78|39
1622036600000|2021-05-26 13:43:20|2752.57|2739.57|2753.5|2740.5|2754.01|2741.01|2752.27|2739.27|26
1622046720000|2021-05-26 16:32:00|2758.04|2745.04|2752.72|2739.72|2758.07|2745.07|2752.49|2739.49|34
1622046730000|2021-05-26 16:32:10|2752.88|2739.88|2754.26|2741.26|2754.65|2741.65|2752.43|2739.43|40
1622046740000|2021-05-26 16:32:20|2754.13|2741.13|2753.29|2740.29|2755.2|2742.2|2753.29|2740.29|31
1622046750000|2021-05-26 16:32:30|2753.1|2740.1|2752.29|2739.29|2753.1|2740.1|2752.29|2739.29|32
1622036610000|2021-05-26 13:43:30|2753.2|2740.2|2753.44|2740.44|2754.67|2741.67|2752.69|2739.69|28
1622046760000|2021-05-26 16:32:40|2752.2|2739.2|2750.51|2737.51|2752.74|2739.74|2749.98|2736.98|39
1622036620000|2021-05-26 13:43:40|2754.02|2741.02|2753.48|2740.48|2754.89|2741.89|2752.41|2739.41|26
1622046770000|2021-05-26 16:32:50|2750.49|2737.49|2747.61|2734.61|2750.49|2737.49|2746.76|2733.76|33
1622046780000|2021-05-26 16:33:00|2747.44|2734.44|2751.19|2738.19|2752.36|2739.36|2747.42|2734.42|39
1622046790000|2021-05-26 16:33:10|2750.37|2737.37|2747.3|2734.3|2750.41|2737.41|2746.84|2733.84|34
1622036630000|2021-05-26 13:43:50|2754.27|2741.27|2753.26|2740.26|2754.66|2741.66|2753.25|2740.25|23
1622046800000|2021-05-26 16:33:20|2747.16|2734.16|2747.25|2734.25|2747.78|2734.78|2744.41|2731.41|40
1622046810000|2021-05-26 16:33:30|2747.32|2734.32|2743.87|2730.87|2747.46|2734.46|2743.72|2730.72|36
1622036640000|2021-05-26 13:44:00|2753.24|2740.24|2753.66|2740.66|2754.19|2741.19|2752.6|2739.6|26
1622046820000|2021-05-26 16:33:40|2743.68|2730.68|2741.14|2728.14|2743.68|2730.68|2739.73|2726.73|39
1622046830000|2021-05-26 16:33:50|2741.15|2728.15|2745.37|2732.37|2745.54|2732.54|2741|2728|35
1622036650000|2021-05-26 13:44:10|2753.87|2740.87|2755.56|2742.56|2756.28|2743.28|2753.53|2740.53|24
1622046840000|2021-05-26 16:34:00|2745.66|2732.66|2744.26|2731.26|2745.67|2732.67|2742.94|2729.94|36
1622046850000|2021-05-26 16:34:10|2743.15|2730.15|2743.67|2730.67|2744.54|2731.54|2742.52|2729.52|34
1622046860000|2021-05-26 16:34:20|2744.15|2731.15|2744.9|2731.9|2744.9|2731.9|2743.07|2730.07|36
1622036660000|2021-05-26 13:44:20|2755.68|2742.68|2757.2|2744.2|2757.75|2744.75|2755.64|2742.64|23
1622046870000|2021-05-26 16:34:30|2745.04|2732.04|2750.7|2737.7|2751.26|2738.26|2745.04|2732.04|34
1622046880000|2021-05-26 16:34:40|2751.08|2738.08|2747.04|2734.04|2751.08|2738.08|2745.9|2732.9|35
1622046890000|2021-05-26 16:34:50|2747|2734|2750.46|2737.46|2751.44|2738.44|2747|2734|37
1622036670000|2021-05-26 13:44:30|2756.64|2743.64|2759.66|2746.66|2759.66|2746.66|2756.37|2743.37|25
1622046900000|2021-05-26 16:35:00|2749.88|2736.88|2760.83|2747.83|2760.92|2747.92|2749.84|2736.84|38
1622046910000|2021-05-26 16:35:10|2760.66|2747.66|2755.11|2742.11|2760.68|2747.68|2754.99|2741.99|39
1622036680000|2021-05-26 13:44:40|2759.73|2746.73|2760.23|2747.23|2760.38|2747.38|2758.63|2745.63|25
1622046920000|2021-05-26 16:35:20|2754.92|2741.92|2755.13|2742.13|2757.54|2744.54|2754.92|2741.92|35
1622036690000|2021-05-26 13:44:50|2760.47|2747.47|2763.74|2750.74|2763.74|2750.74|2760.23|2747.23|27
1622046930000|2021-05-26 16:35:30|2755.99|2742.99|2755.24|2742.24|2757.67|2744.67|2755.12|2742.12|39
1622036700000|2021-05-26 13:45:00|2763.88|2750.88|2754.86|2741.86|2763.88|2750.88|2754.7|2741.7|27
1622046940000|2021-05-26 16:35:40|2755.61|2742.61|2756.52|2743.52|2756.81|2743.81|2755.54|2742.54|36
1622046950000|2021-05-26 16:35:50|2756.35|2743.35|2755.41|2742.41|2756.8|2743.8|2755.36|2742.36|35
1622036710000|2021-05-26 13:45:10|2754.84|2741.84|2756.94|2743.94|2758.33|2745.33|2753.51|2740.51|27
1622046960000|2021-05-26 16:36:00|2755.89|2742.89|2760.93|2747.93|2761.34|2748.34|2755.84|2742.84|38
1622046970000|2021-05-26 16:36:10|2760.95|2747.95|2759.03|2746.03|2761.56|2748.56|2759.03|2746.03|36
1622046980000|2021-05-26 16:36:20|2759.11|2746.11|2759.48|2746.48|2760.44|2747.44|2759.11|2746.11|27
1622046990000|2021-05-26 16:36:30|2759.59|2746.59|2760.98|2747.98|2761.33|2748.33|2759.58|2746.58|30
1622036720000|2021-05-26 13:45:20|2757.1|2744.1|2758.56|2745.56|2759.17|2746.17|2757.1|2744.1|26
1622047000000|2021-05-26 16:36:40|2760.75|2747.75|2761.8|2748.8|2761.8|2748.8|2760.73|2747.73|32
1622036730000|2021-05-26 13:45:30|2758.57|2745.57|2757.45|2744.45|2758.81|2745.81|2756.7|2743.7|26
1622047010000|2021-05-26 16:36:50|2761.79|2748.79|2765.73|2752.73|2765.87|2752.87|2761.76|2748.76|31
1622036740000|2021-05-26 13:45:40|2757.36|2744.36|2753.76|2740.76|2757.46|2744.46|2751.61|2738.61|27
1622047020000|2021-05-26 16:37:00|2765.88|2752.88|2763.81|2750.81|2766.11|2753.11|2763.16|2750.16|29
1622036750000|2021-05-26 13:45:50|2753.86|2740.86|2753.85|2740.85|2754.43|2741.43|2753.8|2740.8|23
1622047030000|2021-05-26 16:37:10|2763.36|2750.36|2758.76|2745.76|2763.54|2750.54|2758.41|2745.41|37
1622036760000|2021-05-26 13:46:00|2753.76|2740.76|2751.59|2738.59|2754.05|2741.05|2749.97|2736.97|26
1622047040000|2021-05-26 16:37:20|2758.61|2745.61|2762.82|2749.82|2763.32|2750.32|2758.12|2745.12|37
1622036770000|2021-05-26 13:46:10|2751.3|2738.3|2751.61|2738.61|2751.65|2738.65|2748.6|2735.6|26
1622047050000|2021-05-26 16:37:30|2762.66|2749.66|2762.32|2749.32|2763.23|2750.23|2762.26|2749.26|34
1622036780000|2021-05-26 13:46:20|2751.44|2738.44|2753.93|2740.93|2755.12|2742.12|2751.43|2738.43|26
1622047060000|2021-05-26 16:37:40|2761.44|2748.44|2761.73|2748.73|2761.95|2748.95|2760.62|2747.62|33
1622036790000|2021-05-26 13:46:30|2753.87|2740.87|2755.23|2742.23|2758.03|2745.03|2753.87|2740.87|29
1622047070000|2021-05-26 16:37:50|2761.57|2748.57|2761.77|2748.77|2762.05|2749.05|2761.29|2748.29|36
1622036800000|2021-05-26 13:46:40|2755.47|2742.47|2754.32|2741.32|2758.24|2745.24|2754.15|2741.15|28
1622047080000|2021-05-26 16:38:00|2761.79|2748.79|2760.45|2747.45|2762.93|2749.93|2760.45|2747.45|31
1622036810000|2021-05-26 13:46:50|2754.53|2741.53|2755.33|2742.33|2755.86|2742.86|2754.53|2741.53|27
1622047090000|2021-05-26 16:38:10|2760.46|2747.46|2758.52|2745.52|2760.46|2747.46|2758.38|2745.38|26
1622036820000|2021-05-26 13:47:00|2755.34|2742.34|2757.51|2744.51|2757.84|2744.84|2755.34|2742.34|26
1622047100000|2021-05-26 16:38:20|2758.53|2745.53|2760.1|2747.1|2760.1|2747.1|2758.16|2745.16|31
1622047110000|2021-05-26 16:38:30|2760.11|2747.11|2761.54|2748.54|2761.79|2748.79|2760.11|2747.11|27
1622036830000|2021-05-26 13:47:10|2757.57|2744.57|2758.54|2745.54|2759.23|2746.23|2757.49|2744.49|22
1622047120000|2021-05-26 16:38:40|2761.53|2748.53|2762.8|2749.8|2762.81|2749.81|2761.24|2748.24|26
1622036840000|2021-05-26 13:47:20|2758.27|2745.27|2758.09|2745.09|2759.04|2746.04|2757.64|2744.64|26
1622047130000|2021-05-26 16:38:50|2762.79|2749.79|2760.33|2747.33|2763.25|2750.25|2760.33|2747.33|34
1622036850000|2021-05-26 13:47:30|2758.39|2745.39|2757.62|2744.62|2758.71|2745.71|2757.62|2744.62|23
1622047140000|2021-05-26 16:39:00|2760.09|2747.09|2757.96|2744.96|2761.15|2748.15|2757.96|2744.96|32
1622036860000|2021-05-26 13:47:40|2757.35|2744.35|2754.25|2741.25|2757.75|2744.75|2754.25|2741.25|24
1622047150000|2021-05-26 16:39:10|2757.82|2744.82|2752.52|2739.52|2758.6|2745.6|2752.52|2739.52|35
1622036870000|2021-05-26 13:47:50|2754.44|2741.44|2751.09|2738.09|2754.5|2741.5|2748.29|2735.29|26
1622047160000|2021-05-26 16:39:20|2752.56|2739.56|2753.43|2740.43|2753.56|2740.56|2751.41|2738.41|38
1622036880000|2021-05-26 13:48:00|2751.25|2738.25|2752.53|2739.53|2752.53|2739.53|2750.15|2737.15|27
1622047170000|2021-05-26 16:39:30|2753.53|2740.53|2753.49|2740.49|2754.72|2741.72|2753.31|2740.31|35
1622047180000|2021-05-26 16:39:40|2753.6|2740.6|2753.2|2740.2|2754.42|2741.42|2751.95|2738.95|32
1622036890000|2021-05-26 13:48:10|2752.82|2739.82|2749.25|2736.25|2752.83|2739.83|2749.25|2736.25|28
1622047190000|2021-05-26 16:39:50|2753.27|2740.27|2756.51|2743.51|2756.51|2743.51|2752.95|2739.95|38
1622047200000|2021-05-26 16:40:00|2756.56|2743.56|2754.39|2741.39|2756.56|2743.56|2754.39|2741.39|36
1622047210000|2021-05-26 16:40:10|2754.35|2741.35|2753.98|2740.98|2754.35|2741.35|2753.42|2740.42|31
1622036900000|2021-05-26 13:48:20|2748.79|2735.79|2743.47|2730.47|2748.79|2735.79|2743.46|2730.46|28
1622047220000|2021-05-26 16:40:20|2753.78|2740.78|2750.55|2737.55|2753.78|2740.78|2750.27|2737.27|36
1622036910000|2021-05-26 13:48:30|2743.43|2730.43|2740.31|2727.31|2743.43|2730.43|2740.1|2727.1|29
1622047230000|2021-05-26 16:40:30|2750.61|2737.61|2750.23|2737.23|2751.43|2738.43|2750.08|2737.08|31
1622047240000|2021-05-26 16:40:40|2750.43|2737.43|2746.72|2733.72|2750.62|2737.62|2746.72|2733.72|36
1622047250000|2021-05-26 16:40:50|2746.71|2733.71|2746.88|2733.88|2748.71|2735.71|2746.71|2733.71|34
1622047260000|2021-05-26 16:41:00|2747.1|2734.1|2746.49|2733.49|2747.75|2734.75|2746.14|2733.14|34
1622036920000|2021-05-26 13:48:40|2740.24|2727.24|2744.18|2731.18|2744.65|2731.65|2739.6|2726.6|28
1622047270000|2021-05-26 16:41:10|2746.32|2733.32|2749.79|2736.79|2750.24|2737.24|2746.11|2733.11|34
1622036930000|2021-05-26 13:48:50|2745.07|2732.07|2740.93|2727.93|2745.24|2732.24|2740.93|2727.93|28
1622047280000|2021-05-26 16:41:20|2750.01|2737.01|2750.38|2737.38|2750.73|2737.73|2749.83|2736.83|30
1622047290000|2021-05-26 16:41:30|2749.57|2736.57|2745.23|2732.23|2749.57|2736.57|2745.11|2732.11|34
1622036940000|2021-05-26 13:49:00|2740.58|2727.58|2741.48|2728.48|2742.76|2729.76|2740.58|2727.58|28
1622047300000|2021-05-26 16:41:40|2745.22|2732.22|2744.85|2731.85|2745.36|2732.36|2743.75|2730.75|35
1622036950000|2021-05-26 13:49:10|2741.51|2728.51|2739.91|2726.91|2741.63|2728.63|2739.91|2726.91|27
1622047310000|2021-05-26 16:41:50|2745.08|2732.08|2748.34|2735.34|2748.45|2735.45|2744.01|2731.01|35
1622047320000|2021-05-26 16:42:00|2748.27|2735.27|2743.95|2730.95|2748.65|2735.65|2743.84|2730.84|38
1622036960000|2021-05-26 13:49:20|2739.93|2726.93|2742.8|2729.8|2742.92|2729.92|2739.93|2726.93|27
1622047330000|2021-05-26 16:42:10|2744|2731|2742.71|2729.71|2744|2731|2742.71|2729.71|31
1622047340000|2021-05-26 16:42:20|2742.75|2729.75|2743.57|2730.57|2744.4|2731.4|2742.74|2729.74|37
1622036970000|2021-05-26 13:49:30|2742.42|2729.42|2745.02|2732.02|2745.12|2732.12|2742.19|2729.19|25
1622047350000|2021-05-26 16:42:30|2743.56|2730.56|2743.87|2730.87|2744.44|2731.44|2743.56|2730.56|31
1622047360000|2021-05-26 16:42:40|2743.86|2730.86|2743.27|2730.27|2744.42|2731.42|2743.02|2730.02|28
1622036980000|2021-05-26 13:49:40|2745.04|2732.04|2745.02|2732.02|2747.01|2734.01|2744.93|2731.93|25
1622047370000|2021-05-26 16:42:50|2743.19|2730.19|2745.91|2732.91|2746.13|2733.13|2743.17|2730.17|35
1622047380000|2021-05-26 16:43:00|2746.04|2733.04|2745|2732|2746.93|2733.93|2744.89|2731.89|35
1622036990000|2021-05-26 13:49:50|2745.23|2732.23|2745.55|2732.55|2747.33|2734.33|2745.23|2732.23|29
1622047390000|2021-05-26 16:43:10|2744.99|2731.99|2741.94|2728.94|2744.99|2731.99|2741.94|2728.94|32
1622037000000|2021-05-26 13:50:00|2745.57|2732.57|2753.43|2740.43|2753.43|2740.43|2745.57|2732.57|27
1622047400000|2021-05-26 16:43:20|2741.83|2728.83|2746.21|2733.21|2746.41|2733.41|2740.89|2727.89|36
1622037010000|2021-05-26 13:50:10|2753.7|2740.7|2752.2|2739.2|2753.7|2740.7|2749.72|2736.72|28
1622047410000|2021-05-26 16:43:30|2746.22|2733.22|2745.62|2732.62|2746.88|2733.88|2745.47|2732.47|24
1622037020000|2021-05-26 13:50:20|2753.26|2740.26|2753.8|2740.8|2753.85|2740.85|2752.8|2739.8|24
1622047420000|2021-05-26 16:43:40|2745.63|2732.63|2745.05|2732.05|2745.63|2732.63|2744.65|2731.65|25
1622047430000|2021-05-26 16:43:50|2745.06|2732.06|2746.64|2733.64|2746.64|2733.64|2744.8|2731.8|24
1622037030000|2021-05-26 13:50:30|2753.71|2740.71|2752.79|2739.79|2755.32|2742.32|2751.78|2738.78|25
1622047440000|2021-05-26 16:44:00|2746.73|2733.73|2749.9|2736.9|2750.09|2737.09|2746.73|2733.73|37
1622037040000|2021-05-26 13:50:40|2752.95|2739.95|2751.51|2738.51|2752.95|2739.95|2747.7|2734.7|26
1622047450000|2021-05-26 16:44:10|2749.91|2736.91|2746.4|2733.4|2749.91|2736.91|2746.4|2733.4|30
1622047460000|2021-05-26 16:44:20|2745.91|2732.91|2745.98|2732.98|2746.71|2733.71|2745.44|2732.44|37
1622037050000|2021-05-26 13:50:50|2749.96|2736.96|2749.63|2736.63|2752.17|2739.17|2749.27|2736.27|27
1622047470000|2021-05-26 16:44:30|2746.03|2733.03|2745.56|2732.56|2746.12|2733.12|2745.29|2732.29|32
1622037060000|2021-05-26 13:51:00|2749.19|2736.19|2751.27|2738.27|2751.27|2738.27|2749.14|2736.14|24
1622047480000|2021-05-26 16:44:40|2745.53|2732.53|2745.73|2732.73|2746.72|2733.72|2745.48|2732.48|36
1622037070000|2021-05-26 13:51:10|2751.26|2738.26|2747.21|2734.21|2751.26|2738.26|2747.21|2734.21|26
1622047490000|2021-05-26 16:44:50|2745.71|2732.71|2749.11|2736.11|2749.11|2736.11|2745.62|2732.62|38
1622037080000|2021-05-26 13:51:20|2746.69|2733.69|2741.87|2728.87|2746.69|2733.69|2741.75|2728.75|29
1622047500000|2021-05-26 16:45:00|2749.12|2736.12|2747.05|2734.05|2749.58|2736.58|2747.05|2734.05|35
1622037090000|2021-05-26 13:51:30|2742.05|2729.05|2740.81|2727.81|2742.05|2729.05|2740.64|2727.64|23
1622047510000|2021-05-26 16:45:10|2746.71|2733.71|2745.53|2732.53|2746.71|2733.71|2745.06|2732.06|33
1622037100000|2021-05-26 13:51:40|2740.79|2727.79|2737.27|2724.27|2740.79|2727.79|2737.27|2724.27|26
1622047520000|2021-05-26 16:45:20|2745.48|2732.48|2742.81|2729.81|2745.71|2732.71|2742.06|2729.06|35
1622037110000|2021-05-26 13:51:50|2737.34|2724.34|2739.28|2726.28|2739.86|2726.86|2736.93|2723.93|28
1622047530000|2021-05-26 16:45:30|2742.77|2729.77|2740.97|2727.97|2742.82|2729.82|2740.91|2727.91|32
1622037120000|2021-05-26 13:52:00|2738.91|2725.91|2736.72|2723.72|2738.91|2725.91|2736.71|2723.71|26
1622047540000|2021-05-26 16:45:40|2740.92|2727.92|2740.39|2727.39|2740.97|2727.97|2740.2|2727.2|26
1622037130000|2021-05-26 13:52:10|2736.78|2723.78|2736.16|2723.16|2737.17|2724.17|2736.16|2723.16|23
1622047550000|2021-05-26 16:45:50|2740.36|2727.36|2738.49|2725.49|2740.38|2727.38|2738.48|2725.48|23
1622037140000|2021-05-26 13:52:20|2736.17|2723.17|2727.58|2714.58|2736.22|2723.22|2727.58|2714.58|27
1622047560000|2021-05-26 16:46:00|2738.31|2725.31|2739.83|2726.83|2740.37|2727.37|2737.76|2724.76|32
1622047570000|2021-05-26 16:46:10|2739.62|2726.62|2739.44|2726.44|2739.8|2726.8|2738.88|2725.88|28
1622047580000|2021-05-26 16:46:20|2739.18|2726.18|2734.22|2721.22|2739.18|2726.18|2734.22|2721.22|31
1622037150000|2021-05-26 13:52:30|2727.93|2714.93|2733.9|2720.9|2734.65|2721.65|2727.79|2714.79|27
1622047590000|2021-05-26 16:46:30|2734.31|2721.31|2736.5|2723.5|2737.04|2724.04|2734.31|2721.31|35
1622047600000|2021-05-26 16:46:40|2736.6|2723.6|2735.63|2722.63|2738.08|2725.08|2735.63|2722.63|32
1622037160000|2021-05-26 13:52:40|2734.02|2721.02|2734.15|2721.15|2734.45|2721.45|2733.73|2720.73|24
1622047610000|2021-05-26 16:46:50|2735.46|2722.46|2735.1|2722.1|2735.72|2722.72|2734.89|2721.89|32
1622037170000|2021-05-26 13:52:50|2734.22|2721.22|2735.12|2722.12|2735.51|2722.51|2733.7|2720.7|24
1622047620000|2021-05-26 16:47:00|2735.52|2722.52|2739.16|2726.16|2739.22|2726.22|2735.39|2722.39|33
1622037180000|2021-05-26 13:53:00|2735.25|2722.25|2735.99|2722.99|2735.99|2722.99|2735.03|2722.03|24
1622047630000|2021-05-26 16:47:10|2739.17|2726.17|2744.45|2731.45|2744.45|2731.45|2739.12|2726.12|35
1622037190000|2021-05-26 13:53:10|2736|2723|2736.49|2723.49|2737.08|2724.08|2735.99|2722.99|22
1622047640000|2021-05-26 16:47:20|2745.01|2732.01|2742.86|2729.86|2745.01|2732.01|2742.08|2729.08|34
1622037200000|2021-05-26 13:53:20|2736.5|2723.5|2737.91|2724.91|2738.5|2725.5|2736.5|2723.5|28
1622047650000|2021-05-26 16:47:30|2743.28|2730.28|2742.3|2729.3|2743.28|2730.28|2742.29|2729.29|26
1622037210000|2021-05-26 13:53:30|2738|2725|2739.92|2726.92|2740.05|2727.05|2737.46|2724.46|26
1622047660000|2021-05-26 16:47:40|2742.25|2729.25|2740.72|2727.72|2742.25|2729.25|2740.4|2727.4|33
1622047670000|2021-05-26 16:47:50|2741.19|2728.19|2742.06|2729.06|2742.36|2729.36|2741.19|2728.19|33
1622037220000|2021-05-26 13:53:40|2739.9|2726.9|2739.78|2726.78|2741.16|2728.16|2739.26|2726.26|26
1622047680000|2021-05-26 16:48:00|2741.79|2728.79|2739.9|2726.9|2741.79|2728.79|2739.77|2726.77|28
1622037230000|2021-05-26 13:53:50|2739.43|2726.43|2735.14|2722.14|2739.43|2726.43|2735.14|2722.14|28
1622047690000|2021-05-26 16:48:10|2739.89|2726.89|2740.07|2727.07|2740.1|2727.1|2739.56|2726.56|20
1622047700000|2021-05-26 16:48:20|2739.99|2726.99|2736.57|2723.57|2739.99|2726.99|2735.69|2722.69|36
1622047710000|2021-05-26 16:48:30|2737.33|2724.33|2734.2|2721.2|2737.33|2724.33|2734.11|2721.11|37
1622047720000|2021-05-26 16:48:40|2733.89|2720.89|2731.62|2718.62|2733.89|2720.89|2730.61|2717.61|37
1622047730000|2021-05-26 16:48:50|2731.32|2718.32|2731.6|2718.6|2732.81|2719.81|2730.92|2717.92|33
1622047740000|2021-05-26 16:49:00|2731.52|2718.52|2731.83|2718.83|2734.89|2721.89|2731.4|2718.4|36
1622047750000|2021-05-26 16:49:10|2731.63|2718.63|2734.32|2721.32|2734.36|2721.36|2731.31|2718.31|37
1622047760000|2021-05-26 16:49:20|2734.3|2721.3|2733.09|2720.09|2734.41|2721.41|2733.09|2720.09|32
1622047770000|2021-05-26 16:49:30|2732.44|2719.44|2727.29|2714.29|2733.02|2720.02|2726.94|2713.94|39
1622047780000|2021-05-26 16:49:40|2726.96|2713.96|2722.79|2709.79|2727.06|2714.06|2722.22|2709.22|39
1622047790000|2021-05-26 16:49:50|2722.6|2709.6|2725.5|2712.5|2725.87|2712.87|2722.35|2709.35|37
1622047800000|2021-05-26 16:50:00|2725.68|2712.68|2724.73|2711.73|2725.85|2712.85|2724.43|2711.43|36
1622037240000|2021-05-26 13:54:00|2734.98|2721.98|2735.28|2722.28|2736.29|2723.29|2734.47|2721.47|25
1622047810000|2021-05-26 16:50:10|2725.69|2712.69|2725.84|2712.84|2728.47|2715.47|2725.55|2712.55|37
1622037250000|2021-05-26 13:54:10|2735.51|2722.51|2737.58|2724.58|2737.65|2724.65|2735.51|2722.51|27
1622047820000|2021-05-26 16:50:20|2726.46|2713.46|2723.09|2710.09|2726.73|2713.73|2722.95|2709.95|33
1622047830000|2021-05-26 16:50:30|2723.13|2710.13|2721.51|2708.51|2723.17|2710.17|2721.44|2708.44|34
1622037260000|2021-05-26 13:54:20|2737.32|2724.32|2738.04|2725.04|2739.47|2726.47|2737.03|2724.03|26
1622047840000|2021-05-26 16:50:40|2721.45|2708.45|2721.33|2708.33|2721.45|2708.45|2721.15|2708.15|25
1622037270000|2021-05-26 13:54:30|2737.77|2724.77|2738.69|2725.69|2739.76|2726.76|2737.75|2724.75|26
1622047850000|2021-05-26 16:50:50|2721.34|2708.34|2724.65|2711.65|2724.65|2711.65|2721.31|2708.31|36
1622037280000|2021-05-26 13:54:40|2738.77|2725.77|2734.05|2721.05|2738.86|2725.86|2733.32|2720.32|28
1622047860000|2021-05-26 16:51:00|2725.62|2712.62|2729.3|2716.3|2729.54|2716.54|2724.96|2711.96|39
1622037290000|2021-05-26 13:54:50|2735.09|2722.09|2734|2721|2735.09|2722.09|2733.55|2720.55|27
1622047870000|2021-05-26 16:51:10|2729.32|2716.32|2726.52|2713.52|2729.47|2716.47|2725.86|2712.86|35
1622037300000|2021-05-26 13:55:00|2734.1|2721.1|2735.42|2722.42|2735.44|2722.44|2732.8|2719.8|25
1622047880000|2021-05-26 16:51:20|2726.46|2713.46|2727.14|2714.14|2728.67|2715.67|2726.32|2713.32|33
1622037310000|2021-05-26 13:55:10|2735.51|2722.51|2733.9|2720.9|2735.93|2722.93|2733.68|2720.68|29
1622047890000|2021-05-26 16:51:30|2726.77|2713.77|2728.84|2715.84|2729.04|2716.04|2726.75|2713.75|35
1622037320000|2021-05-26 13:55:20|2734.11|2721.11|2723.03|2710.03|2734.11|2721.11|2722.7|2709.7|28
1622047900000|2021-05-26 16:51:40|2728.83|2715.83|2728.02|2715.02|2729.5|2716.5|2727.5|2714.5|40
1622037330000|2021-05-26 13:55:30|2723.26|2710.26|2721.44|2708.44|2723.37|2710.37|2720.88|2707.88|27
1622047910000|2021-05-26 16:51:50|2727.95|2714.95|2726.07|2713.07|2728.01|2715.01|2725.17|2712.17|33
1622037340000|2021-05-26 13:55:40|2721.42|2708.42|2724.9|2711.9|2725.15|2712.15|2720.85|2707.85|28
1622047920000|2021-05-26 16:52:00|2725.79|2712.79|2727.81|2714.81|2728.25|2715.25|2724.61|2711.61|38
1622037350000|2021-05-26 13:55:50|2724.83|2711.83|2723.45|2710.45|2724.97|2711.97|2723.12|2710.12|27
1622047930000|2021-05-26 16:52:10|2727.92|2714.92|2727.07|2714.07|2728.59|2715.59|2726.88|2713.88|28
1622037360000|2021-05-26 13:56:00|2723.54|2710.54|2721.57|2708.57|2724|2711|2721.57|2708.57|28
1622047940000|2021-05-26 16:52:20|2727.15|2714.15|2730.7|2717.7|2730.71|2717.71|2727.15|2714.15|34
1622047950000|2021-05-26 16:52:30|2730.72|2717.72|2728.24|2715.24|2730.72|2717.72|2728.24|2715.24|34
1622037370000|2021-05-26 13:56:10|2721.48|2708.48|2717.63|2704.63|2721.48|2708.48|2717.63|2704.63|25
1622047960000|2021-05-26 16:52:40|2728.25|2715.25|2728.21|2715.21|2728.53|2715.53|2727.35|2714.35|30
1622037380000|2021-05-26 13:56:20|2717.51|2704.51|2715.53|2702.53|2719.4|2706.4|2715.53|2702.53|28
1622047970000|2021-05-26 16:52:50|2728.37|2715.37|2730.49|2717.49|2730.63|2717.63|2728.26|2715.26|33
1622047980000|2021-05-26 16:53:00|2729.77|2716.77|2730.88|2717.88|2731.34|2718.34|2729.15|2716.15|33
1622037390000|2021-05-26 13:56:30|2715.24|2702.24|2716.5|2703.5|2717.68|2704.68|2713.45|2700.45|29
1622047990000|2021-05-26 16:53:10|2730.94|2717.94|2730.46|2717.46|2731.08|2718.08|2730.39|2717.39|35
1622037400000|2021-05-26 13:56:40|2716.68|2703.68|2718.93|2705.93|2721.21|2708.21|2716.68|2703.68|27
1622048000000|2021-05-26 16:53:20|2730.54|2717.54|2731.21|2718.21|2732.46|2719.46|2730.1|2717.1|36
1622037410000|2021-05-26 13:56:50|2718.52|2705.52|2718.61|2705.61|2718.62|2705.62|2717.68|2704.68|29
1622048010000|2021-05-26 16:53:30|2730.85|2717.85|2730.36|2717.36|2730.97|2717.97|2729.47|2716.47|34
1622037420000|2021-05-26 13:57:00|2718.62|2705.62|2721.58|2708.58|2721.59|2708.59|2718.59|2705.59|27
1622048020000|2021-05-26 16:53:40|2730.34|2717.34|2730.37|2717.37|2730.44|2717.44|2730.06|2717.06|17
1622037430000|2021-05-26 13:57:10|2722.11|2709.11|2716.33|2703.33|2722.11|2709.11|2716.33|2703.33|27
1622048030000|2021-05-26 16:53:50|2730.45|2717.45|2731.28|2718.28|2731.28|2718.28|2730.38|2717.38|34
1622037440000|2021-05-26 13:57:20|2716.21|2703.21|2714.31|2701.31|2716.63|2703.63|2714.28|2701.28|28
1622048040000|2021-05-26 16:54:00|2731.29|2718.29|2728.98|2715.98|2732.21|2719.21|2728.98|2715.98|32
1622037450000|2021-05-26 13:57:30|2714.35|2701.35|2714.45|2701.45|2714.56|2701.56|2712.26|2699.26|28
1622048050000|2021-05-26 16:54:10|2729.05|2716.05|2727.9|2714.9|2729.05|2716.05|2726.05|2713.05|37
1622037460000|2021-05-26 13:57:40|2714.53|2701.53|2716.11|2703.11|2717.21|2704.21|2714.53|2701.53|28
1622048060000|2021-05-26 16:54:20|2727.81|2714.81|2730.95|2717.95|2730.95|2717.95|2727.8|2714.8|34
1622048070000|2021-05-26 16:54:30|2731.42|2718.42|2740.64|2727.64|2741.04|2728.04|2731.4|2718.4|39
1622037470000|2021-05-26 13:57:50|2716.17|2703.17|2717.96|2704.96|2718.78|2705.78|2715.91|2702.91|26
1622048080000|2021-05-26 16:54:40|2740.76|2727.76|2736.58|2723.58|2740.98|2727.98|2736.58|2723.58|36
1622037480000|2021-05-26 13:58:00|2718.02|2705.02|2715.09|2702.09|2718.02|2705.02|2713.49|2700.49|27
1622048090000|2021-05-26 16:54:50|2736.39|2723.39|2736.29|2723.29|2736.83|2723.83|2734|2721|40
1622037490000|2021-05-26 13:58:10|2714.94|2701.94|2715.23|2702.23|2717.03|2704.03|2714.48|2701.48|27
1622048100000|2021-05-26 16:55:00|2736.27|2723.27|2740.75|2727.75|2741.94|2728.94|2735.91|2722.91|36
1622037500000|2021-05-26 13:58:20|2715.61|2702.61|2718.95|2705.95|2719.05|2706.05|2715.4|2702.4|28
1622048110000|2021-05-26 16:55:10|2740.13|2727.13|2740.45|2727.45|2741.21|2728.21|2739.36|2726.36|37
1622037510000|2021-05-26 13:58:30|2718.88|2705.88|2723.62|2710.62|2723.75|2710.75|2718.13|2705.13|27
1622048120000|2021-05-26 16:55:20|2740.47|2727.47|2735.63|2722.63|2740.62|2727.62|2735.45|2722.45|39
1622037520000|2021-05-26 13:58:40|2723.63|2710.63|2724.13|2711.13|2724.24|2711.24|2722.51|2709.51|28
1622048130000|2021-05-26 16:55:30|2735.31|2722.31|2734.09|2721.09|2735.75|2722.75|2733.99|2720.99|35
1622048140000|2021-05-26 16:55:40|2734.1|2721.1|2733.88|2720.88|2735.06|2722.06|2732.62|2719.62|34
1622037530000|2021-05-26 13:58:50|2724|2711|2725.28|2712.28|2725.78|2712.78|2723.41|2710.41|27
1622048150000|2021-05-26 16:55:50|2733.38|2720.38|2735.25|2722.25|2735.32|2722.32|2733.38|2720.38|30
1622037540000|2021-05-26 13:59:00|2725.59|2712.59|2724.55|2711.55|2726.71|2713.71|2724.55|2711.55|27
1622048160000|2021-05-26 16:56:00|2735.16|2722.16|2733.07|2720.07|2735.74|2722.74|2733.07|2720.07|32
1622037550000|2021-05-26 13:59:10|2724.07|2711.07|2724.5|2711.5|2725.16|2712.16|2723.66|2710.66|29
1622048170000|2021-05-26 16:56:10|2732.93|2719.93|2728.56|2715.56|2733.15|2720.15|2728.56|2715.56|35
1622048180000|2021-05-26 16:56:20|2728.54|2715.54|2729.13|2716.13|2729.33|2716.33|2726.21|2713.21|38
1622037560000|2021-05-26 13:59:20|2724.18|2711.18|2720.85|2707.85|2724.18|2711.18|2720.27|2707.27|26
1622048190000|2021-05-26 16:56:30|2729.61|2716.61|2730.2|2717.2|2730.2|2717.2|2728.57|2715.57|37
1622037570000|2021-05-26 13:59:30|2720.73|2707.73|2718.85|2705.85|2720.73|2707.73|2718.82|2705.82|25
1622048200000|2021-05-26 16:56:40|2729.8|2716.8|2726.24|2713.24|2729.8|2716.8|2726.01|2713.01|32
1622048210000|2021-05-26 16:56:50|2726.67|2713.67|2725.89|2712.89|2727.51|2714.51|2724.88|2711.88|35
1622048220000|2021-05-26 16:57:00|2726.14|2713.14|2722.3|2709.3|2726.14|2713.14|2722.3|2709.3|33
1622037580000|2021-05-26 13:59:40|2718.79|2705.79|2715.53|2702.53|2718.79|2705.79|2715.21|2702.21|28
1622048230000|2021-05-26 16:57:10|2721.86|2708.86|2720.95|2707.95|2722.43|2709.43|2720.67|2707.67|34
1622048240000|2021-05-26 16:57:20|2721.11|2708.11|2721.92|2708.92|2722.41|2709.41|2721.11|2708.11|36
1622048250000|2021-05-26 16:57:30|2721.91|2708.91|2721.72|2708.72|2724.1|2711.1|2721.46|2708.46|37
1622048260000|2021-05-26 16:57:40|2721.59|2708.59|2719.83|2706.83|2721.59|2708.59|2719.83|2706.83|34
1622048270000|2021-05-26 16:57:50|2720.14|2707.14|2718.47|2705.47|2720.62|2707.62|2718.39|2705.39|28
1622048280000|2021-05-26 16:58:00|2718.5|2705.5|2718.11|2705.11|2718.63|2705.63|2718.11|2705.11|21
1622048290000|2021-05-26 16:58:10|2718.05|2705.05|2717.61|2704.61|2718.05|2705.05|2713.81|2700.81|38
1622048300000|2021-05-26 16:58:20|2718.08|2705.08|2720.15|2707.15|2721.9|2708.9|2718.08|2705.08|38
1622048310000|2021-05-26 16:58:30|2719.94|2706.94|2719.62|2706.62|2720.63|2707.63|2719.62|2706.62|36
1622048320000|2021-05-26 16:58:40|2719.67|2706.67|2719.88|2706.88|2720.78|2707.78|2719.58|2706.58|32
1622048330000|2021-05-26 16:58:50|2720.29|2707.29|2723.48|2710.48|2724.12|2711.12|2720.18|2707.18|35
1622037590000|2021-05-26 13:59:50|2715.62|2702.62|2714.78|2701.78|2715.85|2702.85|2714.62|2701.62|27
1622048340000|2021-05-26 16:59:00|2723.72|2710.72|2723.99|2710.99|2724.08|2711.08|2722.66|2709.66|36
1622048350000|2021-05-26 16:59:10|2723.93|2710.93|2727.24|2714.24|2727.65|2714.65|2723.49|2710.49|34
1622037600000|2021-05-26 14:00:00|2713.94|2700.94|2701.37|2688.37|2713.94|2700.94|2701.22|2688.22|28
1622048360000|2021-05-26 16:59:20|2726.58|2713.58|2722.81|2709.81|2726.58|2713.58|2721.66|2708.66|35
1622037610000|2021-05-26 14:00:10|2701.51|2688.51|2705.66|2692.66|2706.43|2693.43|2701.51|2688.51|28
1622048370000|2021-05-26 16:59:30|2722.52|2709.52|2718.13|2705.13|2722.82|2709.82|2717.98|2704.98|39
1622048380000|2021-05-26 16:59:40|2718.15|2705.15|2716.38|2703.38|2718.21|2705.21|2715.22|2702.22|37
1622037620000|2021-05-26 14:00:20|2705.59|2692.59|2701.82|2688.82|2705.59|2692.59|2701.71|2688.71|29
1622048390000|2021-05-26 16:59:50|2716.55|2703.55|2713.84|2700.84|2716.65|2703.65|2713.67|2700.67|33
1622048400000|2021-05-26 17:00:00|2713.93|2700.93|2705.64|2692.64|2713.93|2700.93|2705.64|2692.64|33
1622037630000|2021-05-26 14:00:30|2701.72|2688.72|2700.69|2687.69|2701.72|2688.72|2699.4|2686.4|26
1622048410000|2021-05-26 17:00:10|2705.16|2692.16|2699.69|2686.69|2705.28|2692.28|2699.58|2686.58|40
1622037640000|2021-05-26 14:00:40|2700.72|2687.72|2703.82|2690.82|2703.82|2690.82|2700.38|2687.38|28
1622048420000|2021-05-26 17:00:20|2699.65|2686.65|2697.96|2684.96|2700.49|2687.49|2697.62|2684.62|39
1622037650000|2021-05-26 14:00:50|2704.25|2691.25|2704.99|2691.99|2704.99|2691.99|2702.16|2689.16|29
1622048430000|2021-05-26 17:00:30|2699.5|2686.5|2698.39|2685.39|2700.03|2687.03|2697.88|2684.88|39
1622037660000|2021-05-26 14:01:00|2705.1|2692.1|2705.54|2692.54|2706.13|2693.13|2704.74|2691.74|27
1622048440000|2021-05-26 17:00:40|2698.66|2685.66|2692.36|2679.36|2699.41|2686.41|2691.62|2678.62|39
1622037670000|2021-05-26 14:01:10|2705.89|2692.89|2715.13|2702.13|2715.13|2702.13|2705.89|2692.89|28
1622048450000|2021-05-26 17:00:50|2691.86|2678.86|2695.19|2682.19|2696.85|2683.85|2691.86|2678.86|37
1622048460000|2021-05-26 17:01:00|2695.12|2682.12|2690.83|2677.83|2695.63|2682.63|2690.6|2677.6|38
1622037680000|2021-05-26 14:01:20|2715.38|2702.38|2716.37|2703.37|2717.23|2704.23|2712.78|2699.78|28
1622048470000|2021-05-26 17:01:10|2690.89|2677.89|2693.19|2680.19|2693.21|2680.21|2687.8|2674.8|40
1622048480000|2021-05-26 17:01:20|2693.31|2680.31|2690.63|2677.63|2696.21|2683.21|2688.81|2675.81|39
1622037690000|2021-05-26 14:01:30|2717.19|2704.19|2720.51|2707.51|2720.52|2707.52|2716.91|2703.91|23
1622048490000|2021-05-26 17:01:30|2690.99|2677.99|2691.45|2678.45|2692.73|2679.73|2690.99|2677.99|34
1622037700000|2021-05-26 14:01:40|2720.52|2707.52|2723.48|2710.48|2723.73|2710.73|2720.07|2707.07|25
1622048500000|2021-05-26 17:01:40|2691.26|2678.26|2689.95|2676.95|2691.26|2678.26|2689.37|2676.37|34
1622037710000|2021-05-26 14:01:50|2723.23|2710.23|2723.48|2710.48|2724.3|2711.3|2722.41|2709.41|26
1622048510000|2021-05-26 17:01:50|2689.99|2676.99|2686.8|2673.8|2689.99|2676.99|2686.8|2673.8|26
1622037720000|2021-05-26 14:02:00|2723.43|2710.43|2717.74|2704.74|2723.63|2710.63|2717.59|2704.59|27
1622048520000|2021-05-26 17:02:00|2686.66|2673.66|2690.45|2677.45|2690.45|2677.45|2684.55|2671.55|33
1622037730000|2021-05-26 14:02:10|2717.66|2704.66|2723.88|2710.88|2724.28|2711.28|2717.66|2704.66|28
1622048530000|2021-05-26 17:02:10|2690.44|2677.44|2692.88|2679.88|2692.88|2679.88|2690.24|2677.24|32
1622037740000|2021-05-26 14:02:20|2723.93|2710.93|2725.42|2712.42|2725.42|2712.42|2723.66|2710.66|27
1622048540000|2021-05-26 17:02:20|2692.66|2679.66|2690.34|2677.34|2695.06|2682.06|2690.34|2677.34|35
1622037750000|2021-05-26 14:02:30|2727.34|2714.34|2730.09|2717.09|2730.2|2717.2|2727.34|2714.34|27
1622037760000|2021-05-26 14:02:40|2730.7|2717.7|2731.03|2718.03|2732.62|2719.62|2730.7|2717.7|25
1622048550000|2021-05-26 17:02:30|2690.31|2677.31|2693.76|2680.76|2694.12|2681.12|2690.23|2677.23|35
1622048560000|2021-05-26 17:02:40|2693.04|2680.04|2690.84|2677.84|2693.04|2680.04|2690.84|2677.84|35
1622037770000|2021-05-26 14:02:50|2731.14|2718.14|2734.13|2721.13|2734.13|2721.13|2731.14|2718.14|25
1622048570000|2021-05-26 17:02:50|2690.9|2677.9|2693.13|2680.13|2693.17|2680.17|2690.9|2677.9|32
1622048580000|2021-05-26 17:03:00|2693.18|2680.18|2691.19|2678.19|2694.11|2681.11|2691.19|2678.19|36
1622037780000|2021-05-26 14:03:00|2734.11|2721.11|2736.52|2723.52|2736.52|2723.52|2733.46|2720.46|23
1622048590000|2021-05-26 17:03:10|2691.02|2678.02|2690.75|2677.75|2691.33|2678.33|2690.57|2677.57|29
1622037790000|2021-05-26 14:03:10|2736.33|2723.33|2739.14|2726.14|2739.14|2726.14|2736.23|2723.23|26
1622048600000|2021-05-26 17:03:20|2690.86|2677.86|2691.89|2678.89|2692.62|2679.62|2690.75|2677.75|25
1622048610000|2021-05-26 17:03:30|2692.24|2679.24|2690.5|2677.5|2692.24|2679.24|2690.45|2677.45|23
1622037800000|2021-05-26 14:03:20|2739.17|2726.17|2733.73|2720.73|2739.17|2726.17|2733.73|2720.73|29
1622048620000|2021-05-26 17:03:40|2690.54|2677.54|2691.81|2678.81|2693.93|2680.93|2690.54|2677.54|34
1622037810000|2021-05-26 14:03:30|2733.77|2720.77|2730.38|2717.38|2733.93|2720.93|2728.93|2715.93|26
1622048630000|2021-05-26 17:03:50|2691.39|2678.39|2693.64|2680.64|2694.02|2681.02|2690.62|2677.62|30
1622037820000|2021-05-26 14:03:40|2730.52|2717.52|2735.2|2722.2|2735.35|2722.35|2730.52|2717.52|27
1622048640000|2021-05-26 17:04:00|2693.65|2680.65|2695.81|2682.81|2696.23|2683.23|2693.65|2680.65|33
1622037830000|2021-05-26 14:03:50|2735.19|2722.19|2734.73|2721.73|2736.4|2723.4|2734.18|2721.18|28
1622048650000|2021-05-26 17:04:10|2695.82|2682.82|2694.06|2681.06|2695.88|2682.88|2694.06|2681.06|25
1622037840000|2021-05-26 14:04:00|2734.78|2721.78|2735.33|2722.33|2737.22|2724.22|2734.12|2721.12|22
1622048660000|2021-05-26 17:04:20|2693.98|2680.98|2693.03|2680.03|2695.43|2682.43|2693.03|2680.03|36
1622048670000|2021-05-26 17:04:30|2693.05|2680.05|2692.27|2679.27|2693.05|2680.05|2692.26|2679.26|28
1622037850000|2021-05-26 14:04:10|2735.61|2722.61|2735.03|2722.03|2736.6|2723.6|2734.55|2721.55|27
1622048680000|2021-05-26 17:04:40|2692.25|2679.25|2690.03|2677.03|2692.6|2679.6|2690.03|2677.03|28
1622037860000|2021-05-26 14:04:20|2735.05|2722.05|2732.1|2719.1|2735.33|2722.33|2731.79|2718.79|25
1622048690000|2021-05-26 17:04:50|2690.02|2677.02|2689.05|2676.05|2690.6|2677.6|2688.7|2675.7|25
1622037870000|2021-05-26 14:04:30|2732.47|2719.47|2735.84|2722.84|2735.84|2722.84|2730.45|2717.45|27
1622048700000|2021-05-26 17:05:00|2687.59|2674.59|2688.5|2675.5|2690.97|2677.97|2687.33|2674.33|31
1622037880000|2021-05-26 14:04:40|2736.11|2723.11|2737.92|2724.92|2740.13|2727.13|2736.1|2723.1|27
1622048710000|2021-05-26 17:05:10|2688.51|2675.51|2689.46|2676.46|2691.54|2678.54|2688.34|2675.34|29
1622048720000|2021-05-26 17:05:20|2689.42|2676.42|2687.53|2674.53|2689.63|2676.63|2687.53|2674.53|28
1622037890000|2021-05-26 14:04:50|2737.84|2724.84|2738.33|2725.33|2740.16|2727.16|2736.76|2723.76|27
1622048730000|2021-05-26 17:05:30|2687.43|2674.43|2682.66|2669.66|2688.31|2675.31|2682.66|2669.66|32
1622037900000|2021-05-26 14:05:00|2738.26|2725.26|2739.6|2726.6|2740.71|2727.71|2738.14|2725.14|27
1622048740000|2021-05-26 17:05:40|2682.54|2669.54|2682.46|2669.46|2684.01|2671.01|2682.2|2669.2|32
1622048750000|2021-05-26 17:05:50|2682.42|2669.42|2680.27|2667.27|2682.42|2669.42|2677.46|2664.46|32
1622048760000|2021-05-26 17:06:00|2680.49|2667.49|2678.47|2665.47|2680.72|2667.72|2678.32|2665.32|35
1622048770000|2021-05-26 17:06:10|2678.97|2665.97|2687.95|2674.95|2688.16|2675.16|2678.97|2665.97|35
1622037910000|2021-05-26 14:05:10|2739.58|2726.58|2742.58|2729.58|2742.58|2729.58|2739.31|2726.31|27
1622048780000|2021-05-26 17:06:20|2687.93|2674.93|2684.36|2671.36|2687.93|2674.93|2683.6|2670.6|24
1622048790000|2021-05-26 17:06:30|2684.38|2671.38|2684.37|2671.37|2684.92|2671.92|2683.84|2670.84|17
1622037920000|2021-05-26 14:05:20|2742.74|2729.74|2745.38|2732.38|2745.58|2732.58|2742.73|2729.73|27
1622048800000|2021-05-26 17:06:40|2684|2671|2682.94|2669.94|2684.93|2671.93|2682.9|2669.9|22
1622037930000|2021-05-26 14:05:30|2744.77|2731.77|2740.84|2727.84|2744.77|2731.77|2740.28|2727.28|29
1622048810000|2021-05-26 17:06:50|2682.82|2669.82|2682.66|2669.66|2682.92|2669.92|2682.2|2669.2|27
1622048820000|2021-05-26 17:07:00|2682.71|2669.71|2683.35|2670.35|2684.36|2671.36|2682.67|2669.67|25
1622048830000|2021-05-26 17:07:10|2682.99|2669.99|2684.05|2671.05|2684.05|2671.05|2682.11|2669.11|28
1622037940000|2021-05-26 14:05:40|2740.51|2727.51|2734.8|2721.8|2740.51|2727.51|2734.8|2721.8|27
1622048840000|2021-05-26 17:07:20|2683.84|2670.84|2685.37|2672.37|2686.33|2673.33|2683.76|2670.76|36
1622048850000|2021-05-26 17:07:30|2685.84|2672.84|2685.27|2672.27|2685.84|2672.84|2684.87|2671.87|24
1622048860000|2021-05-26 17:07:40|2685.82|2672.82|2688.92|2675.92|2690.16|2677.16|2685.82|2672.82|30
1622048870000|2021-05-26 17:07:50|2688.75|2675.75|2687.49|2674.49|2689.51|2676.51|2686.58|2673.58|30
1622037950000|2021-05-26 14:05:50|2734.38|2721.38|2733.03|2720.03|2734.38|2721.38|2732.84|2719.84|26
1622048880000|2021-05-26 17:08:00|2687.36|2674.36|2684.95|2671.95|2687.49|2674.49|2684.35|2671.35|28
1622048890000|2021-05-26 17:08:10|2685.43|2672.43|2688.16|2675.16|2688.25|2675.25|2685.43|2672.43|29
1622048900000|2021-05-26 17:08:20|2688.12|2675.12|2688.55|2675.55|2688.79|2675.79|2687.15|2674.15|34
1622037960000|2021-05-26 14:06:00|2732.89|2719.89|2732.8|2719.8|2733.44|2720.44|2732.5|2719.5|26
1622048910000|2021-05-26 17:08:30|2688.67|2675.67|2690.53|2677.53|2690.88|2677.88|2688.67|2675.67|31
1622048920000|2021-05-26 17:08:40|2690.64|2677.64|2691.63|2678.63|2692.22|2679.22|2690.64|2677.64|29
1622037970000|2021-05-26 14:06:10|2732.75|2719.75|2733.03|2720.03|2734.54|2721.54|2732.75|2719.75|27
1622048930000|2021-05-26 17:08:50|2691.87|2678.87|2687.3|2674.3|2691.94|2678.94|2687.29|2674.29|33
1622037980000|2021-05-26 14:06:20|2733.18|2720.18|2729.66|2716.66|2733.18|2720.18|2728.79|2715.79|26
1622048940000|2021-05-26 17:09:00|2687.26|2674.26|2687.46|2674.46|2687.88|2674.88|2687.21|2674.21|30
1622037990000|2021-05-26 14:06:30|2729.53|2716.53|2728.58|2715.58|2730.26|2717.26|2728.58|2715.58|25
1622048950000|2021-05-26 17:09:10|2687.41|2674.41|2690.65|2677.65|2691.26|2678.26|2687.41|2674.41|36
1622038000000|2021-05-26 14:06:40|2728.57|2715.57|2727.22|2714.22|2728.57|2715.57|2725.87|2712.87|24
1622048960000|2021-05-26 17:09:20|2690.71|2677.71|2689.44|2676.44|2690.84|2677.84|2688.91|2675.91|37
1622038010000|2021-05-26 14:06:50|2725.71|2712.71|2726.18|2713.18|2726.56|2713.56|2725.2|2712.2|27
1622048970000|2021-05-26 17:09:30|2689.77|2676.77|2686.01|2673.01|2691.1|2678.1|2685.98|2672.98|32
1622048980000|2021-05-26 17:09:40|2686.64|2673.64|2684.69|2671.69|2687.04|2674.04|2683.82|2670.82|35
1622048990000|2021-05-26 17:09:50|2684.82|2671.82|2686.56|2673.56|2686.75|2673.75|2684.82|2671.82|33
1622049000000|2021-05-26 17:10:00|2686.58|2673.58|2689.66|2676.66|2689.73|2676.73|2686.58|2673.58|35
1622049010000|2021-05-26 17:10:10|2689.51|2676.51|2689.3|2676.3|2690.72|2677.72|2688.33|2675.33|39
1622038020000|2021-05-26 14:07:00|2726.11|2713.11|2728.94|2715.94|2728.94|2715.94|2726.11|2713.11|27
1622049020000|2021-05-26 17:10:20|2688.84|2675.84|2690.21|2677.21|2690.43|2677.43|2688.09|2675.09|36
1622038030000|2021-05-26 14:07:10|2729.05|2716.05|2732.97|2719.97|2733.7|2720.7|2728.87|2715.87|25
1622049030000|2021-05-26 17:10:30|2690.13|2677.13|2691.42|2678.42|2691.43|2678.43|2690.06|2677.06|35
1622038040000|2021-05-26 14:07:20|2732.65|2719.65|2730.43|2717.43|2732.65|2719.65|2730.21|2717.21|26
1622049040000|2021-05-26 17:10:40|2691.44|2678.44|2691.52|2678.52|2691.66|2678.66|2690.81|2677.81|33
1622049050000|2021-05-26 17:10:50|2691.36|2678.36|2691.27|2678.27|2691.87|2678.87|2690.84|2677.84|34
1622038050000|2021-05-26 14:07:30|2730.38|2717.38|2730.2|2717.2|2730.38|2717.38|2726.88|2713.88|26
1622049060000|2021-05-26 17:11:00|2691.41|2678.41|2686.99|2673.99|2691.41|2678.41|2686.98|2673.98|37
1622049070000|2021-05-26 17:11:10|2687.05|2674.05|2686.92|2673.92|2687.91|2674.91|2685.68|2672.68|37
1622038060000|2021-05-26 14:07:40|2730.21|2717.21|2731.33|2718.33|2731.53|2718.53|2729.85|2716.85|25
1622049080000|2021-05-26 17:11:20|2686.93|2673.93|2686.75|2673.75|2687.97|2674.97|2685.78|2672.78|37
1622038070000|2021-05-26 14:07:50|2732.21|2719.21|2735.27|2722.27|2735.31|2722.31|2731.45|2718.45|21
1622049090000|2021-05-26 17:11:30|2686.86|2673.86|2684.17|2671.17|2687.69|2674.69|2684.17|2671.17|36
1622049100000|2021-05-26 17:11:40|2684.47|2671.47|2682.87|2669.87|2684.97|2671.97|2682.86|2669.86|38
1622049110000|2021-05-26 17:11:50|2682.93|2669.93|2679.36|2666.36|2682.95|2669.95|2678.22|2665.22|35
1622049120000|2021-05-26 17:12:00|2680.56|2667.56|2682.6|2669.6|2684.99|2671.99|2680.56|2667.56|36
1622049130000|2021-05-26 17:12:10|2683|2670|2682.42|2669.42|2684.01|2671.01|2681.19|2668.19|40
1622049140000|2021-05-26 17:12:20|2682.06|2669.06|2682.11|2669.11|2682.4|2669.4|2680.78|2667.78|38
1622038080000|2021-05-26 14:08:00|2735.59|2722.59|2741.83|2728.83|2741.83|2728.83|2735.5|2722.5|27
1622049150000|2021-05-26 17:12:30|2682.12|2669.12|2681.63|2668.63|2682.54|2669.54|2681.14|2668.14|37
1622038090000|2021-05-26 14:08:10|2741.72|2728.72|2741.5|2728.5|2743.33|2730.33|2741.37|2728.37|28
1622049160000|2021-05-26 17:12:40|2681.53|2668.53|2678.91|2665.91|2682.41|2669.41|2677.75|2664.75|35
1622038100000|2021-05-26 14:08:20|2741.52|2728.52|2738.91|2725.91|2742.11|2729.11|2738.19|2725.19|28
1622049170000|2021-05-26 17:12:50|2679.1|2666.1|2680.98|2667.98|2680.98|2667.98|2678.94|2665.94|35
1622038110000|2021-05-26 14:08:30|2738.6|2725.6|2740.07|2727.07|2740.19|2727.19|2736.82|2723.82|27
1622049180000|2021-05-26 17:13:00|2681.5|2668.5|2680.95|2667.95|2681.55|2668.55|2680.52|2667.52|32
1622049190000|2021-05-26 17:13:10|2680.72|2667.72|2682.09|2669.09|2682.3|2669.3|2680.55|2667.55|23
1622038120000|2021-05-26 14:08:40|2740.1|2727.1|2740.8|2727.8|2741.64|2728.64|2739.95|2726.95|27
1622049200000|2021-05-26 17:13:20|2682.33|2669.33|2682.22|2669.22|2682.52|2669.52|2681.1|2668.1|31
1622049210000|2021-05-26 17:13:30|2682.29|2669.29|2684.59|2671.59|2684.59|2671.59|2682.29|2669.29|26
1622049220000|2021-05-26 17:13:40|2684.69|2671.69|2686.24|2673.24|2686.4|2673.4|2683.57|2670.57|35
1622038130000|2021-05-26 14:08:50|2740.81|2727.81|2742.95|2729.95|2742.95|2729.95|2740.41|2727.41|28
1622049230000|2021-05-26 17:13:50|2686.28|2673.28|2684.83|2671.83|2686.56|2673.56|2684.81|2671.81|37
1622049240000|2021-05-26 17:14:00|2684.86|2671.86|2687.93|2674.93|2687.93|2674.93|2684.79|2671.79|32
1622049250000|2021-05-26 17:14:10|2688.09|2675.09|2689.29|2676.29|2689.88|2676.88|2687.63|2674.63|32
1622049260000|2021-05-26 17:14:20|2689.36|2676.36|2687.44|2674.44|2689.71|2676.71|2687.32|2674.32|34
1622049270000|2021-05-26 17:14:30|2687.46|2674.46|2689.17|2676.17|2689.17|2676.17|2687.46|2674.46|33
1622038140000|2021-05-26 14:09:00|2742.89|2729.89|2746.48|2733.48|2746.48|2733.48|2742.36|2729.36|28
1622049280000|2021-05-26 17:14:40|2689.01|2676.01|2690.98|2677.98|2691.09|2678.09|2688.74|2675.74|35
1622049290000|2021-05-26 17:14:50|2690.81|2677.81|2693|2680|2693.27|2680.27|2690.42|2677.42|38
1622049300000|2021-05-26 17:15:00|2693.38|2680.38|2687.89|2674.89|2694.09|2681.09|2687.89|2674.89|39
1622049310000|2021-05-26 17:15:10|2687.97|2674.97|2687.44|2674.44|2688.79|2675.79|2686.9|2673.9|37
1622038150000|2021-05-26 14:09:10|2746.78|2733.78|2749.73|2736.73|2749.73|2736.73|2746.61|2733.61|28
1622049320000|2021-05-26 17:15:20|2687.89|2674.89|2689.78|2676.78|2689.84|2676.84|2687.89|2674.89|32
1622038160000|2021-05-26 14:09:20|2749.54|2736.54|2751.84|2738.84|2751.99|2738.99|2749.54|2736.54|27
1622049330000|2021-05-26 17:15:30|2688.98|2675.98|2689.88|2676.88|2690.64|2677.64|2688.75|2675.75|37
1622038170000|2021-05-26 14:09:30|2752.17|2739.17|2755.26|2742.26|2755.41|2742.41|2752.17|2739.17|28
1622049340000|2021-05-26 17:15:40|2689.82|2676.82|2687.7|2674.7|2689.84|2676.84|2687.7|2674.7|35
1622049350000|2021-05-26 17:15:50|2687.72|2674.72|2687.6|2674.6|2688.25|2675.25|2687.02|2674.02|33
1622038180000|2021-05-26 14:09:40|2755.28|2742.28|2750.63|2737.63|2755.89|2742.89|2750.48|2737.48|28
1622049360000|2021-05-26 17:16:00|2687.56|2674.56|2684.4|2671.4|2688.3|2675.3|2684.4|2671.4|38
1622038190000|2021-05-26 14:09:50|2750.92|2737.92|2751.87|2738.87|2753.27|2740.27|2750.92|2737.92|27
1622049370000|2021-05-26 17:16:10|2683.95|2670.95|2686.78|2673.78|2686.94|2673.94|2683.72|2670.72|38
1622038200000|2021-05-26 14:10:00|2752.24|2739.24|2747.89|2734.89|2752.26|2739.26|2747.36|2734.36|29
1622049380000|2021-05-26 17:16:20|2686.68|2673.68|2686.6|2673.6|2686.88|2673.88|2684.62|2671.62|40
1622038210000|2021-05-26 14:10:10|2747.34|2734.34|2750.23|2737.23|2750.46|2737.46|2746.43|2733.43|27
1622049390000|2021-05-26 17:16:30|2686.62|2673.62|2689.56|2676.56|2689.67|2676.67|2686.19|2673.19|39
1622038220000|2021-05-26 14:10:20|2750.34|2737.34|2750.51|2737.51|2751.55|2738.55|2748.73|2735.73|26
1622049400000|2021-05-26 17:16:40|2690.46|2677.46|2690.4|2677.4|2691.22|2678.22|2688.71|2675.71|38
1622038230000|2021-05-26 14:10:30|2750.54|2737.54|2751.85|2738.85|2751.94|2738.94|2750.46|2737.46|25
1622049410000|2021-05-26 17:16:50|2690.63|2677.63|2691.75|2678.75|2691.75|2678.75|2690.17|2677.17|38
1622038240000|2021-05-26 14:10:40|2752.03|2739.03|2750.69|2737.69|2752.62|2739.62|2750.69|2737.69|25
1622049420000|2021-05-26 17:17:00|2691.71|2678.71|2692.04|2679.04|2692.54|2679.54|2691.39|2678.39|34
1622038250000|2021-05-26 14:10:50|2750.67|2737.67|2752.12|2739.12|2752.32|2739.32|2749.08|2736.08|25
1622049430000|2021-05-26 17:17:10|2690.96|2677.96|2691.29|2678.29|2692.18|2679.18|2690.96|2677.96|35
1622038260000|2021-05-26 14:11:00|2752.13|2739.13|2750.4|2737.4|2752.44|2739.44|2750|2737|23
1622049440000|2021-05-26 17:17:20|2691.19|2678.19|2688.87|2675.87|2691.39|2678.39|2687.37|2674.37|37
1622049450000|2021-05-26 17:17:30|2688.89|2675.89|2688.86|2675.86|2689.48|2676.48|2688.82|2675.82|34
1622038270000|2021-05-26 14:11:10|2750.21|2737.21|2745.72|2732.72|2750.85|2737.85|2745.34|2732.34|29
1622049460000|2021-05-26 17:17:40|2688.61|2675.61|2688.59|2675.59|2688.74|2675.74|2687.45|2674.45|36
1622038280000|2021-05-26 14:11:20|2745.71|2732.71|2747.94|2734.94|2747.98|2734.98|2744.67|2731.67|26
1622049470000|2021-05-26 17:17:50|2688.64|2675.64|2688.42|2675.42|2688.77|2675.77|2688.27|2675.27|28
1622038290000|2021-05-26 14:11:30|2747.91|2734.91|2749.52|2736.52|2750.69|2737.69|2747.91|2734.91|27
1622049480000|2021-05-26 17:18:00|2688.65|2675.65|2690.43|2677.43|2690.67|2677.67|2688.65|2675.65|35
1622049490000|2021-05-26 17:18:10|2690.48|2677.48|2691.63|2678.63|2691.73|2678.73|2690.48|2677.48|29
1622038300000|2021-05-26 14:11:40|2748.95|2735.95|2749.56|2736.56|2749.77|2736.77|2747.76|2734.76|25
1622049500000|2021-05-26 17:18:20|2691.46|2678.46|2696.94|2683.94|2696.94|2683.94|2691.46|2678.46|35
1622038310000|2021-05-26 14:11:50|2749.73|2736.73|2747.89|2734.89|2749.73|2736.73|2747.02|2734.02|28
1622049510000|2021-05-26 17:18:30|2697.44|2684.44|2698.49|2685.49|2698.49|2685.49|2696.65|2683.65|35
1622038320000|2021-05-26 14:12:00|2748.72|2735.72|2746.13|2733.13|2748.86|2735.86|2745.26|2732.26|28
1622049520000|2021-05-26 17:18:40|2698.62|2685.62|2699.64|2686.64|2700.96|2687.96|2698.27|2685.27|33
1622038330000|2021-05-26 14:12:10|2746.12|2733.12|2746.57|2733.57|2746.95|2733.95|2745.99|2732.99|30
1622049530000|2021-05-26 17:18:50|2699.59|2686.59|2701.28|2688.28|2701.41|2688.41|2699.59|2686.59|33
1622038340000|2021-05-26 14:12:20|2746.53|2733.53|2745.53|2732.53|2746.88|2733.88|2745.53|2732.53|31
1622049540000|2021-05-26 17:19:00|2701.79|2688.79|2705.49|2692.49|2705.49|2692.49|2701.79|2688.79|33
1622038350000|2021-05-26 14:12:30|2745.52|2732.52|2746.29|2733.29|2746.3|2733.3|2745.44|2732.44|28
1622049550000|2021-05-26 17:19:10|2705.41|2692.41|2704.3|2691.3|2705.71|2692.71|2704.3|2691.3|33
1622038360000|2021-05-26 14:12:40|2746.27|2733.27|2745.28|2732.28|2746.6|2733.6|2744.15|2731.15|33
1622049560000|2021-05-26 17:19:20|2704.17|2691.17|2703.53|2690.53|2704.25|2691.25|2703.15|2690.15|32
1622038370000|2021-05-26 14:12:50|2745.58|2732.58|2747.57|2734.57|2747.94|2734.94|2745.58|2732.58|38
1622049570000|2021-05-26 17:19:30|2703.46|2690.46|2703.1|2690.1|2703.59|2690.59|2703.07|2690.07|24
1622038380000|2021-05-26 14:13:00|2747.14|2734.14|2744.62|2731.62|2748.19|2735.19|2744.53|2731.53|36
1622049580000|2021-05-26 17:19:40|2703.05|2690.05|2705.06|2692.06|2705.13|2692.13|2702.73|2689.73|29
1622049590000|2021-05-26 17:19:50|2705.33|2692.33|2705.04|2692.04|2705.33|2692.33|2703.94|2690.94|29
1622038390000|2021-05-26 14:13:10|2744.78|2731.78|2747.53|2734.53|2747.53|2734.53|2744.7|2731.7|31
1622049600000|2021-05-26 17:20:00|2704.93|2691.93|2704.65|2691.65|2705.72|2692.72|2703.55|2690.55|31
1622038400000|2021-05-26 14:13:20|2748.05|2735.05|2750.09|2737.09|2750.46|2737.46|2747.94|2734.94|38
1622049610000|2021-05-26 17:20:10|2704.51|2691.51|2704.07|2691.07|2704.51|2691.51|2703.11|2690.11|37
1622038410000|2021-05-26 14:13:30|2750.12|2737.12|2747.86|2734.86|2750.12|2737.12|2747.71|2734.71|38
1622049620000|2021-05-26 17:20:20|2704.06|2691.06|2704.67|2691.67|2705.13|2692.13|2704.06|2691.06|26
1622038420000|2021-05-26 14:13:40|2748.02|2735.02|2749.06|2736.06|2749.1|2736.1|2748.02|2735.02|35
1622049630000|2021-05-26 17:20:30|2705.11|2692.11|2708.79|2695.79|2708.79|2695.79|2705.11|2692.11|34
1622038430000|2021-05-26 14:13:50|2749.03|2736.03|2747.1|2734.1|2749.2|2736.2|2747.05|2734.05|36
1622049640000|2021-05-26 17:20:40|2708.7|2695.7|2709.33|2696.33|2709.64|2696.64|2708.7|2695.7|29
1622049650000|2021-05-26 17:20:50|2709.6|2696.6|2710.12|2697.12|2710.17|2697.17|2707.81|2694.81|29
1622038440000|2021-05-26 14:14:00|2747.06|2734.06|2743.24|2730.24|2747.07|2734.07|2742.97|2729.97|31
1622049660000|2021-05-26 17:21:00|2709.9|2696.9|2709.6|2696.6|2710.85|2697.85|2708.75|2695.75|29
1622049670000|2021-05-26 17:21:10|2709.61|2696.61|2708|2695|2710.52|2697.52|2707.88|2694.88|32
1622049680000|2021-05-26 17:21:20|2707.81|2694.81|2709.73|2696.73|2710.1|2697.1|2707.81|2694.81|30
1622049690000|2021-05-26 17:21:30|2711.1|2698.1|2710.5|2697.5|2711.11|2698.11|2710.38|2697.38|24
1622049700000|2021-05-26 17:21:40|2710.45|2697.45|2710.85|2697.85|2710.98|2697.98|2709.56|2696.56|34
1622049710000|2021-05-26 17:21:50|2711.14|2698.14|2710.98|2697.98|2711.41|2698.41|2710.96|2697.96|32
1622049720000|2021-05-26 17:22:00|2710.99|2697.99|2711.65|2698.65|2711.67|2698.67|2710.89|2697.89|30
1622038450000|2021-05-26 14:14:10|2743.5|2730.5|2744.76|2731.76|2745.76|2732.76|2743.35|2730.35|36
1622049730000|2021-05-26 17:22:10|2711.87|2698.87|2711.85|2698.85|2711.89|2698.89|2711.48|2698.48|29
1622038460000|2021-05-26 14:14:20|2744.02|2731.02|2743.37|2730.37|2744.41|2731.41|2743.34|2730.34|36
1622049740000|2021-05-26 17:22:20|2711.83|2698.83|2712.08|2699.08|2712.15|2699.15|2711.68|2698.68|12
1622049750000|2021-05-26 17:22:30|2712.09|2699.09|2711.67|2698.67|2712.13|2699.13|2711.52|2698.52|23
1622038470000|2021-05-26 14:14:30|2743.33|2730.33|2742.08|2729.08|2743.34|2730.34|2742.08|2729.08|34
1622049760000|2021-05-26 17:22:40|2711.68|2698.68|2711.99|2698.99|2712.03|2699.03|2711.68|2698.68|26
1622038480000|2021-05-26 14:14:40|2741.77|2728.77|2741.95|2728.95|2741.96|2728.96|2739.08|2726.08|40
1622049770000|2021-05-26 17:22:50|2712.04|2699.04|2711.94|2698.94|2712.21|2699.21|2711.61|2698.61|27
1622038490000|2021-05-26 14:14:50|2741.86|2728.86|2742.57|2729.57|2742.57|2729.57|2740.94|2727.94|32
1622049780000|2021-05-26 17:23:00|2711.95|2698.95|2711.72|2698.72|2712.32|2699.32|2711.72|2698.72|12
1622049790000|2021-05-26 17:23:10|2711.83|2698.83|2712.36|2699.36|2712.41|2699.41|2711.68|2698.68|28
1622049800000|2021-05-26 17:23:20|2712.38|2699.38|2714.76|2701.76|2714.76|2701.76|2712.38|2699.38|35
1622049810000|2021-05-26 17:23:30|2714.6|2701.6|2714.82|2701.82|2715.84|2702.84|2713.72|2700.72|30
1622049820000|2021-05-26 17:23:40|2714.46|2701.46|2713.93|2700.93|2715.46|2702.46|2713.93|2700.93|30
1622049830000|2021-05-26 17:23:50|2713.82|2700.82|2714.82|2701.82|2714.99|2701.99|2713.76|2700.76|29
1622049840000|2021-05-26 17:24:00|2714.83|2701.83|2715.39|2702.39|2715.39|2702.39|2714.73|2701.73|27
1622038500000|2021-05-26 14:15:00|2742.74|2729.74|2744.92|2731.92|2746.77|2733.77|2742.74|2729.74|39
1622049850000|2021-05-26 17:24:10|2715.15|2702.15|2711.87|2698.87|2715.4|2702.4|2711.83|2698.83|36
1622049860000|2021-05-26 17:24:20|2711.44|2698.44|2709.08|2696.08|2711.44|2698.44|2709.08|2696.08|34
1622049870000|2021-05-26 17:24:30|2709.09|2696.09|2708.41|2695.41|2709.09|2696.09|2707.11|2694.11|28
1622038510000|2021-05-26 14:15:10|2744.8|2731.8|2747.15|2734.15|2747.84|2734.84|2744.8|2731.8|39
1622049880000|2021-05-26 17:24:40|2708.39|2695.39|2710.64|2697.64|2710.64|2697.64|2708.39|2695.39|31
1622038520000|2021-05-26 14:15:20|2747.17|2734.17|2743.66|2730.66|2747.17|2734.17|2742.56|2729.56|40
1622049890000|2021-05-26 17:24:50|2710.76|2697.76|2710.64|2697.64|2712.5|2699.5|2710.64|2697.64|34
1622038530000|2021-05-26 14:15:30|2743.29|2730.29|2740.17|2727.17|2743.67|2730.67|2739.56|2726.56|37
1622049900000|2021-05-26 17:25:00|2710.65|2697.65|2707.84|2694.84|2710.71|2697.71|2707.73|2694.73|35
1622049910000|2021-05-26 17:25:10|2707.62|2694.62|2708|2695|2708.15|2695.15|2707.18|2694.18|29
1622038540000|2021-05-26 14:15:40|2740.09|2727.09|2741.75|2728.75|2742.79|2729.79|2739.87|2726.87|34
1622049920000|2021-05-26 17:25:20|2708.05|2695.05|2707.4|2694.4|2708.18|2695.18|2707.16|2694.16|25
1622038550000|2021-05-26 14:15:50|2741.67|2728.67|2740.48|2727.48|2742.32|2729.32|2739.59|2726.59|38
1622049930000|2021-05-26 17:25:30|2707.08|2694.08|2705.1|2692.1|2707.09|2694.09|2705.1|2692.1|32
1622038560000|2021-05-26 14:16:00|2740.5|2727.5|2742.06|2729.06|2742.06|2729.06|2740.39|2727.39|33
1622049940000|2021-05-26 17:25:40|2705.31|2692.31|2707.62|2694.62|2707.76|2694.76|2705.31|2692.31|30
1622049950000|2021-05-26 17:25:50|2707.2|2694.2|2706.74|2693.74|2707.29|2694.29|2706.69|2693.69|29
1622038570000|2021-05-26 14:16:10|2742.53|2729.53|2746.94|2733.94|2747.81|2734.81|2742.53|2729.53|35
1622049960000|2021-05-26 17:26:00|2706.75|2693.75|2706.44|2693.44|2707.16|2694.16|2706.37|2693.37|26
1622049970000|2021-05-26 17:26:10|2706.38|2693.38|2707.55|2694.55|2708.38|2695.38|2706.29|2693.29|30
1622049980000|2021-05-26 17:26:20|2708.15|2695.15|2709.2|2696.2|2709.2|2696.2|2707.44|2694.44|30
1622049990000|2021-05-26 17:26:30|2709.21|2696.21|2707.8|2694.8|2709.96|2696.96|2707.21|2694.21|29
1622050000000|2021-05-26 17:26:40|2707.79|2694.79|2709.2|2696.2|2709.61|2696.61|2707.74|2694.74|32
1622038580000|2021-05-26 14:16:20|2746.95|2733.95|2747.99|2734.99|2748.27|2735.27|2746.95|2733.95|33
1622050010000|2021-05-26 17:26:50|2709.12|2696.12|2708.41|2695.41|2709.6|2696.6|2708.41|2695.41|29
1622038590000|2021-05-26 14:16:30|2748|2735|2750.59|2737.59|2750.59|2737.59|2747.94|2734.94|34
1622050020000|2021-05-26 17:27:00|2708.4|2695.4|2708.86|2695.86|2709.15|2696.15|2708.39|2695.39|25
1622038600000|2021-05-26 14:16:40|2750.45|2737.45|2751.04|2738.04|2751.11|2738.11|2749.6|2736.6|37
1622050030000|2021-05-26 17:27:10|2708.82|2695.82|2707.32|2694.32|2709.03|2696.03|2707.32|2694.32|30
1622038610000|2021-05-26 14:16:50|2751.06|2738.06|2749.38|2736.38|2751.23|2738.23|2748.3|2735.3|37
1622050040000|2021-05-26 17:27:20|2707.31|2694.31|2708.16|2695.16|2708.25|2695.25|2707.31|2694.31|32
1622050050000|2021-05-26 17:27:30|2708.22|2695.22|2708.88|2695.88|2709.56|2696.56|2708.22|2695.22|19
1622050060000|2021-05-26 17:27:40|2708.89|2695.89|2711.38|2698.38|2711.84|2698.84|2708.76|2695.76|32
1622038620000|2021-05-26 14:17:00|2749.55|2736.55|2751.12|2738.12|2751.14|2738.14|2748.91|2735.91|37
1622050070000|2021-05-26 17:27:50|2711.4|2698.4|2710.83|2697.83|2711.45|2698.45|2710.15|2697.15|33
1622050080000|2021-05-26 17:28:00|2711.29|2698.29|2710.92|2697.92|2711.59|2698.59|2710.39|2697.39|35
1622050090000|2021-05-26 17:28:10|2710.94|2697.94|2710.05|2697.05|2713.07|2700.07|2710.05|2697.05|37
1622050100000|2021-05-26 17:28:20|2710.09|2697.09|2709.49|2696.49|2710.7|2697.7|2708.93|2695.93|29
1622050110000|2021-05-26 17:28:30|2709.5|2696.5|2709.68|2696.68|2709.7|2696.7|2708.8|2695.8|33
1622038630000|2021-05-26 14:17:10|2751.17|2738.17|2752.96|2739.96|2753.68|2740.68|2751.17|2738.17|39
1622050120000|2021-05-26 17:28:40|2709.73|2696.73|2710.55|2697.55|2710.55|2697.55|2709.37|2696.37|29
1622038640000|2021-05-26 14:17:20|2752.79|2739.79|2752.23|2739.23|2753.12|2740.12|2750.76|2737.76|37
1622050130000|2021-05-26 17:28:50|2710.94|2697.94|2710.39|2697.39|2711.62|2698.62|2710.19|2697.19|35
1622038650000|2021-05-26 14:17:30|2752.14|2739.14|2755.04|2742.04|2755.04|2742.04|2751.82|2738.82|39
1622050140000|2021-05-26 17:29:00|2710.53|2697.53|2711.17|2698.17|2712|2699|2710.53|2697.53|33
1622038660000|2021-05-26 14:17:40|2755.05|2742.05|2752.97|2739.97|2755.25|2742.25|2752.97|2739.97|35
1622050150000|2021-05-26 17:29:10|2711.2|2698.2|2709|2696|2711.32|2698.32|2708.99|2695.99|31
1622038670000|2021-05-26 14:17:50|2752.77|2739.77|2753.52|2740.52|2754.29|2741.29|2751.7|2738.7|38
1622050160000|2021-05-26 17:29:20|2708.97|2695.97|2710.48|2697.48|2710.48|2697.48|2708.91|2695.91|36
1622038680000|2021-05-26 14:18:00|2753.54|2740.54|2755.6|2742.6|2755.62|2742.62|2753.52|2740.52|37
1622050170000|2021-05-26 17:29:30|2710.5|2697.5|2710.51|2697.51|2710.92|2697.92|2710.4|2697.4|26
1622038690000|2021-05-26 14:18:10|2755.52|2742.52|2755.9|2742.9|2755.9|2742.9|2755.1|2742.1|37
1622050180000|2021-05-26 17:29:40|2710.5|2697.5|2710.63|2697.63|2710.63|2697.63|2710.28|2697.28|19
1622038700000|2021-05-26 14:18:20|2755.94|2742.94|2755.91|2742.91|2756.86|2743.86|2755.38|2742.38|36
1622038710000|2021-05-26 14:18:30|2755.75|2742.75|2756.88|2743.88|2757.05|2744.05|2755.13|2742.13|32
1622050190000|2021-05-26 17:29:50|2710.59|2697.59|2712.26|2699.26|2712.29|2699.29|2710.42|2697.42|32
1622050200000|2021-05-26 17:30:00|2712.28|2699.28|2713.24|2700.24|2715.51|2702.51|2712.25|2699.25|30
1622038720000|2021-05-26 14:18:40|2756.89|2743.89|2759.96|2746.96|2760.14|2747.14|2756.88|2743.88|32
1622050210000|2021-05-26 17:30:10|2713.2|2700.2|2709.62|2696.62|2713.2|2700.2|2709.42|2696.42|36
1622038730000|2021-05-26 14:18:50|2759.97|2746.97|2761.06|2748.06|2761.31|2748.31|2759.28|2746.28|36
1622050220000|2021-05-26 17:30:20|2709.96|2696.96|2710.88|2697.88|2711.46|2698.46|2709.61|2696.61|33
1622038740000|2021-05-26 14:19:00|2761.08|2748.08|2759.54|2746.54|2761.9|2748.9|2758.4|2745.4|36
1622050230000|2021-05-26 17:30:30|2710.85|2697.85|2711.98|2698.98|2712.41|2699.41|2710.8|2697.8|36
1622038750000|2021-05-26 14:19:10|2759.61|2746.61|2760.67|2747.67|2762.38|2749.38|2759.61|2746.61|35
1622050240000|2021-05-26 17:30:40|2711.87|2698.87|2711.8|2698.8|2712.04|2699.04|2711.37|2698.37|28
1622050250000|2021-05-26 17:30:50|2711.88|2698.88|2711.06|2698.06|2711.88|2698.88|2711.01|2698.01|35
1622050260000|2021-05-26 17:31:00|2711.02|2698.02|2712|2699|2712|2699|2710.88|2697.88|30
1622050270000|2021-05-26 17:31:10|2712.04|2699.04|2711.65|2698.65|2712.06|2699.06|2711.41|2698.41|30
1622038760000|2021-05-26 14:19:20|2760.7|2747.7|2760.85|2747.85|2761.41|2748.41|2760.29|2747.29|37
1622050280000|2021-05-26 17:31:20|2711.64|2698.64|2711.25|2698.25|2712.05|2699.05|2711.04|2698.04|26
1622038770000|2021-05-26 14:19:30|2760.84|2747.84|2762.88|2749.88|2763.27|2750.27|2760.66|2747.66|37
1622050290000|2021-05-26 17:31:30|2711.23|2698.23|2711.69|2698.69|2711.69|2698.69|2711.22|2698.22|22
1622050300000|2021-05-26 17:31:40|2711.7|2698.7|2715.15|2702.15|2715.15|2702.15|2711.52|2698.52|28
1622038780000|2021-05-26 14:19:40|2762.72|2749.72|2762.27|2749.27|2762.77|2749.77|2762.26|2749.26|30
1622050310000|2021-05-26 17:31:50|2715.16|2702.16|2719.87|2706.87|2719.87|2706.87|2715.16|2702.16|35
1622038790000|2021-05-26 14:19:50|2762.06|2749.06|2762.25|2749.25|2762.71|2749.71|2760.69|2747.69|39
1622050320000|2021-05-26 17:32:00|2719.98|2706.98|2719.81|2706.81|2720.54|2707.54|2719.49|2706.49|33
1622038800000|2021-05-26 14:20:00|2762.1|2749.1|2761.63|2748.63|2762.82|2749.82|2761.29|2748.29|34
1622050330000|2021-05-26 17:32:10|2720.16|2707.16|2720.68|2707.68|2720.76|2707.76|2720.08|2707.08|35
1622038810000|2021-05-26 14:20:10|2760.93|2747.93|2760.4|2747.4|2761.03|2748.03|2758.35|2745.35|39
1622050340000|2021-05-26 17:32:20|2720.65|2707.65|2720.1|2707.1|2720.68|2707.68|2719.5|2706.5|33
1622038820000|2021-05-26 14:20:20|2760.45|2747.45|2761.34|2748.34|2761.85|2748.85|2760.43|2747.43|39
1622050350000|2021-05-26 17:32:30|2720.04|2707.04|2720.12|2707.12|2720.37|2707.37|2719.72|2706.72|31
1622050360000|2021-05-26 17:32:40|2720.13|2707.13|2721.27|2708.27|2721.27|2708.27|2719.98|2706.98|26
1622050370000|2021-05-26 17:32:50|2721.3|2708.3|2723.26|2710.26|2723.44|2710.44|2720.67|2707.67|34
1622050380000|2021-05-26 17:33:00|2723.51|2710.51|2725.7|2712.7|2726.34|2713.34|2723.51|2710.51|34
1622050390000|2021-05-26 17:33:10|2725.64|2712.64|2724.71|2711.71|2725.91|2712.91|2724.35|2711.35|31
1622050400000|2021-05-26 17:33:20|2724.7|2711.7|2723.05|2710.05|2724.97|2711.97|2722.9|2709.9|27
1622038830000|2021-05-26 14:20:30|2761.36|2748.36|2763.94|2750.94|2764.47|2751.47|2761.36|2748.36|39
1622050410000|2021-05-26 17:33:30|2723.18|2710.18|2721.81|2708.81|2723.21|2710.21|2721.81|2708.81|33
1622050420000|2021-05-26 17:33:40|2721.83|2708.83|2724.44|2711.44|2724.44|2711.44|2721.83|2708.83|31
1622050430000|2021-05-26 17:33:50|2724.56|2711.56|2725.58|2712.58|2725.71|2712.71|2724.45|2711.45|23
1622050440000|2021-05-26 17:34:00|2725.59|2712.59|2724.36|2711.36|2725.59|2712.59|2724.36|2711.36|22
1622038840000|2021-05-26 14:20:40|2763.86|2750.86|2764.2|2751.2|2765.45|2752.45|2763.61|2750.61|34
1622050450000|2021-05-26 17:34:10|2724.37|2711.37|2727.16|2714.16|2727.16|2714.16|2724.37|2711.37|33
1622038850000|2021-05-26 14:20:50|2764.19|2751.19|2765.73|2752.73|2765.73|2752.73|2763.94|2750.94|37
1622050460000|2021-05-26 17:34:20|2726.98|2713.98|2727.23|2714.23|2727.41|2714.41|2726.77|2713.77|32
1622050470000|2021-05-26 17:34:30|2727.02|2714.02|2727.67|2714.67|2727.87|2714.87|2726.89|2713.89|25
1622038860000|2021-05-26 14:21:00|2765.68|2752.68|2763.83|2750.83|2765.68|2752.68|2763.66|2750.66|38
1622050480000|2021-05-26 17:34:40|2727.34|2714.34|2727.54|2714.54|2727.74|2714.74|2726.84|2713.84|26
1622038870000|2021-05-26 14:21:10|2763.36|2750.36|2762.76|2749.76|2763.36|2750.36|2761.45|2748.45|32
1622050490000|2021-05-26 17:34:50|2727.6|2714.6|2727.67|2714.67|2728.5|2715.5|2727.36|2714.36|36
1622038880000|2021-05-26 14:21:20|2763.02|2750.02|2762.96|2749.96|2763.59|2750.59|2762.48|2749.48|33
1622050500000|2021-05-26 17:35:00|2727.77|2714.77|2728.65|2715.65|2728.97|2715.97|2727.77|2714.77|33
1622038890000|2021-05-26 14:21:30|2762.95|2749.95|2764.67|2751.67|2764.67|2751.67|2762.84|2749.84|30
1622050510000|2021-05-26 17:35:10|2728.66|2715.66|2727.49|2714.49|2728.66|2715.66|2727.39|2714.39|35
1622038900000|2021-05-26 14:21:40|2764.63|2751.63|2764.79|2751.79|2765.02|2752.02|2764.39|2751.39|31
1622050520000|2021-05-26 17:35:20|2727.48|2714.48|2726.7|2713.7|2727.48|2714.48|2726.41|2713.41|31
1622038910000|2021-05-26 14:21:50|2765.12|2752.12|2765.95|2752.95|2765.95|2752.95|2764.9|2751.9|30
1622050530000|2021-05-26 17:35:30|2726.71|2713.71|2726.36|2713.36|2727.51|2714.51|2726.36|2713.36|40
1622050540000|2021-05-26 17:35:40|2726.33|2713.33|2726.73|2713.73|2726.73|2713.73|2726.12|2713.12|33
1622038920000|2021-05-26 14:22:00|2765.89|2752.89|2765.54|2752.54|2766.11|2753.11|2765.39|2752.39|29
1622050550000|2021-05-26 17:35:50|2727.42|2714.42|2727.72|2714.72|2727.78|2714.78|2727.01|2714.01|30
1622038930000|2021-05-26 14:22:10|2765.48|2752.48|2766.81|2753.81|2766.81|2753.81|2765.03|2752.03|39
1622050560000|2021-05-26 17:36:00|2727.78|2714.78|2727.25|2714.25|2727.89|2714.89|2727.21|2714.21|22
1622038940000|2021-05-26 14:22:20|2766.83|2753.83|2767.8|2754.8|2767.8|2754.8|2766.23|2753.23|32
1622050570000|2021-05-26 17:36:10|2727.39|2714.39|2729.8|2716.8|2729.8|2716.8|2726.41|2713.41|36
1622038950000|2021-05-26 14:22:30|2767.86|2754.86|2771|2758|2771|2758|2767.32|2754.32|34
1622050580000|2021-05-26 17:36:20|2729.86|2716.86|2730.3|2717.3|2731.5|2718.5|2729.86|2716.86|35
1622038960000|2021-05-26 14:22:40|2770.91|2757.91|2770.52|2757.52|2773|2760|2770.52|2757.52|33
1622050590000|2021-05-26 17:36:30|2730.19|2717.19|2731.02|2718.02|2731.2|2718.2|2728.62|2715.62|34
1622050600000|2021-05-26 17:36:40|2731.03|2718.03|2729.59|2716.59|2731.19|2718.19|2729.27|2716.27|31
1622050610000|2021-05-26 17:36:50|2729.03|2716.03|2727.66|2714.66|2729.03|2716.03|2727.49|2714.49|30
1622050620000|2021-05-26 17:37:00|2727.31|2714.31|2728.29|2715.29|2728.49|2715.49|2727.31|2714.31|28
1622038970000|2021-05-26 14:22:50|2770.92|2757.92|2772.64|2759.64|2772.69|2759.69|2770.44|2757.44|27
1622050630000|2021-05-26 17:37:10|2728.43|2715.43|2728.15|2715.15|2729.31|2716.31|2727.89|2714.89|33
1622050640000|2021-05-26 17:37:20|2728.32|2715.32|2731.16|2718.16|2731.23|2718.23|2728|2715|32
1622038980000|2021-05-26 14:23:00|2772.65|2759.65|2772.25|2759.25|2772.98|2759.98|2770.88|2757.88|34
1622050650000|2021-05-26 17:37:30|2730.91|2717.91|2728.83|2715.83|2730.91|2717.91|2728.79|2715.79|32
1622038990000|2021-05-26 14:23:10|2772.21|2759.21|2771.5|2758.5|2773.35|2760.35|2771.2|2758.2|34
1622050660000|2021-05-26 17:37:40|2728.81|2715.81|2729.64|2716.64|2729.88|2716.88|2728.57|2715.57|36
1622039000000|2021-05-26 14:23:20|2771.52|2758.52|2774.7|2761.7|2774.7|2761.7|2771.52|2758.52|38
1622050670000|2021-05-26 17:37:50|2729.36|2716.36|2728.67|2715.67|2730.76|2717.76|2728.54|2715.54|27
1622050680000|2021-05-26 17:38:00|2729.16|2716.16|2729.09|2716.09|2729.29|2716.29|2728.56|2715.56|26
1622039010000|2021-05-26 14:23:30|2774.54|2761.54|2768.39|2755.39|2774.54|2761.54|2768.39|2755.39|37
1622050690000|2021-05-26 17:38:10|2729.08|2716.08|2729.11|2716.11|2729.17|2716.17|2729.08|2716.08|15
1622039020000|2021-05-26 14:23:40|2768.37|2755.37|2772.18|2759.18|2772.18|2759.18|2768.07|2755.07|40
1622050700000|2021-05-26 17:38:20|2729.08|2716.08|2730.81|2717.81|2730.82|2717.82|2728.26|2715.26|22
1622050710000|2021-05-26 17:38:30|2730.82|2717.82|2729.95|2716.95|2730.86|2717.86|2729.66|2716.66|23
1622050720000|2021-05-26 17:38:40|2729.92|2716.92|2730.75|2717.75|2730.87|2717.87|2729.58|2716.58|18
1622050730000|2021-05-26 17:38:50|2730.72|2717.72|2729.43|2716.43|2730.78|2717.78|2729.43|2716.43|27
1622050740000|2021-05-26 17:39:00|2729.36|2716.36|2731.64|2718.64|2731.64|2718.64|2729.36|2716.36|32
1622050750000|2021-05-26 17:39:10|2731.54|2718.54|2731.18|2718.18|2731.54|2718.54|2731.13|2718.13|12
1622039030000|2021-05-26 14:23:50|2772.32|2759.32|2770.65|2757.65|2772.79|2759.79|2770.28|2757.28|36
1622050760000|2021-05-26 17:39:20|2731.1|2718.1|2730.29|2717.29|2731.42|2718.42|2730.29|2717.29|22
1622050770000|2021-05-26 17:39:30|2730.44|2717.44|2729.71|2716.71|2730.66|2717.66|2729.71|2716.71|21
1622050780000|2021-05-26 17:39:40|2729.59|2716.59|2728.96|2715.96|2729.59|2716.59|2728.66|2715.66|29
1622050790000|2021-05-26 17:39:50|2729.02|2716.02|2727.6|2714.6|2729.02|2716.02|2727.55|2714.55|27
1622039040000|2021-05-26 14:24:00|2770.7|2757.7|2771.75|2758.75|2771.75|2758.75|2769.46|2756.46|37
1622050800000|2021-05-26 17:40:00|2727.59|2714.59|2721.95|2708.95|2727.59|2714.59|2721.95|2708.95|28
1622050810000|2021-05-26 17:40:10|2722.37|2709.37|2723.91|2710.91|2723.99|2710.99|2722.37|2709.37|31
1622050820000|2021-05-26 17:40:20|2723.99|2710.99|2725.45|2712.45|2725.97|2712.97|2723.65|2710.65|32
1622050830000|2021-05-26 17:40:30|2725.48|2712.48|2725.12|2712.12|2725.61|2712.61|2724.87|2711.87|32
1622050840000|2021-05-26 17:40:40|2725.18|2712.18|2725.6|2712.6|2725.6|2712.6|2724.46|2711.46|31
1622050850000|2021-05-26 17:40:50|2725.61|2712.61|2726.23|2713.23|2726.41|2713.41|2725.61|2712.61|21
1622050860000|2021-05-26 17:41:00|2726.19|2713.19|2726.88|2713.88|2728.61|2715.61|2726.01|2713.01|31
1622050870000|2021-05-26 17:41:10|2727.04|2714.04|2723.75|2710.75|2727.04|2714.04|2723.41|2710.41|37
1622050880000|2021-05-26 17:41:20|2723.66|2710.66|2721.89|2708.89|2723.76|2710.76|2721.55|2708.55|27
1622050890000|2021-05-26 17:41:30|2721.88|2708.88|2720.56|2707.56|2721.94|2708.94|2720.34|2707.34|29
1622050900000|2021-05-26 17:41:40|2720.64|2707.64|2720.41|2707.41|2721.02|2708.02|2720.1|2707.1|19
1622039050000|2021-05-26 14:24:10|2771.58|2758.58|2771.64|2758.64|2771.86|2758.86|2770.13|2757.13|36
1622050910000|2021-05-26 17:41:50|2720.42|2707.42|2719.4|2706.4|2720.84|2707.84|2719.39|2706.39|24
1622050920000|2021-05-26 17:42:00|2719.57|2706.57|2720.35|2707.35|2720.44|2707.44|2719.57|2706.57|25
1622039060000|2021-05-26 14:24:20|2771.65|2758.65|2771.01|2758.01|2772.58|2759.58|2769.22|2756.22|36
1622050930000|2021-05-26 17:42:10|2720.73|2707.73|2723.94|2710.94|2724.05|2711.05|2720.73|2707.73|28
1622050940000|2021-05-26 17:42:20|2723.31|2710.31|2722.57|2709.57|2723.45|2710.45|2722.57|2709.57|16
1622050950000|2021-05-26 17:42:30|2723.23|2710.23|2721.22|2708.22|2723.23|2710.23|2721.22|2708.22|24
1622039070000|2021-05-26 14:24:30|2771.23|2758.23|2771.97|2758.97|2772.1|2759.1|2770.41|2757.41|39
1622050960000|2021-05-26 17:42:40|2721.15|2708.15|2722.74|2709.74|2722.74|2709.74|2721.15|2708.15|26
1622050970000|2021-05-26 17:42:50|2722.26|2709.26|2722.33|2709.33|2722.86|2709.86|2722.04|2709.04|33
1622050980000|2021-05-26 17:43:00|2722.3|2709.3|2724.45|2711.45|2725.27|2712.27|2722.12|2709.12|31
1622039080000|2021-05-26 14:24:40|2771.85|2758.85|2769.51|2756.51|2771.85|2758.85|2769.51|2756.51|38
1622050990000|2021-05-26 17:43:10|2724.44|2711.44|2722.86|2709.86|2724.93|2711.93|2722.72|2709.72|29
1622051000000|2021-05-26 17:43:20|2722.87|2709.87|2722.82|2709.82|2722.99|2709.99|2722.77|2709.77|24
1622051010000|2021-05-26 17:43:30|2722.72|2709.72|2722.16|2709.16|2723.06|2710.06|2722.16|2709.16|23
1622051020000|2021-05-26 17:43:40|2722.32|2709.32|2722.45|2709.45|2722.63|2709.63|2722.06|2709.06|23
1622051030000|2021-05-26 17:43:50|2722.46|2709.46|2721.79|2708.79|2722.68|2709.68|2721.79|2708.79|19
1622051040000|2021-05-26 17:44:00|2721.8|2708.8|2722.1|2709.1|2722.1|2709.1|2721.62|2708.62|16
1622051050000|2021-05-26 17:44:10|2722.11|2709.11|2723.2|2710.2|2723.86|2710.86|2722.11|2709.11|30
1622051060000|2021-05-26 17:44:20|2723.81|2710.81|2723.3|2710.3|2723.81|2710.81|2722.66|2709.66|29
1622051070000|2021-05-26 17:44:30|2723.41|2710.41|2722.91|2709.91|2723.84|2710.84|2722.91|2709.91|19
1622051080000|2021-05-26 17:44:40|2723.04|2710.04|2721.79|2708.79|2723.04|2710.04|2721.62|2708.62|29
1622051090000|2021-05-26 17:44:50|2721.6|2708.6|2723.84|2710.84|2723.86|2710.86|2721.38|2708.38|34
1622051100000|2021-05-26 17:45:00|2723.55|2710.55|2724.86|2711.86|2724.86|2711.86|2722.93|2709.93|21
1622051110000|2021-05-26 17:45:10|2725.1|2712.1|2725.58|2712.58|2725.72|2712.72|2725.08|2712.08|28
1622051120000|2021-05-26 17:45:20|2725.55|2712.55|2725.7|2712.7|2725.7|2712.7|2725.47|2712.47|17
1622051130000|2021-05-26 17:45:30|2725.3|2712.3|2721.76|2708.76|2725.3|2712.3|2721.76|2708.76|31
1622051140000|2021-05-26 17:45:40|2721.65|2708.65|2719.65|2706.65|2721.75|2708.75|2719.61|2706.61|31
1622051150000|2021-05-26 17:45:50|2719.61|2706.61|2721.71|2708.71|2721.74|2708.74|2719.49|2706.49|33
1622051160000|2021-05-26 17:46:00|2721.77|2708.77|2718.84|2705.84|2721.78|2708.78|2718.84|2705.84|32
1622051170000|2021-05-26 17:46:10|2718.69|2705.69|2715.85|2702.85|2718.69|2705.69|2715.34|2702.34|37
1622051180000|2021-05-26 17:46:20|2715.8|2702.8|2712.53|2699.53|2715.8|2702.8|2712.04|2699.04|34
1622051190000|2021-05-26 17:46:30|2712.5|2699.5|2711.96|2698.96|2712.52|2699.52|2711.88|2698.88|33
1622051200000|2021-05-26 17:46:40|2712.05|2699.05|2717.21|2704.21|2717.41|2704.41|2712.05|2699.05|35
1622051210000|2021-05-26 17:46:50|2717.11|2704.11|2716.64|2703.64|2717.81|2704.81|2716.49|2703.49|25
1622051220000|2021-05-26 17:47:00|2716.76|2703.76|2714.6|2701.6|2716.92|2703.92|2714.6|2701.6|27
1622051230000|2021-05-26 17:47:10|2714.13|2701.13|2710.67|2697.67|2714.21|2701.21|2710.39|2697.39|32
1622039090000|2021-05-26 14:24:50|2769.38|2756.38|2770.36|2757.36|2770.36|2757.36|2768.94|2755.94|27
1622051240000|2021-05-26 17:47:20|2710.68|2697.68|2710.05|2697.05|2710.68|2697.68|2710.05|2697.05|16
1622051250000|2021-05-26 17:47:30|2710.14|2697.14|2709.84|2696.84|2710.19|2697.19|2709.84|2696.84|17
1622039100000|2021-05-26 14:25:00|2770.19|2757.19|2771.6|2758.6|2771.6|2758.6|2768.95|2755.95|28
1622051260000|2021-05-26 17:47:40|2709.85|2696.85|2711.5|2698.5|2711.5|2698.5|2709.85|2696.85|27
1622039110000|2021-05-26 14:25:10|2771.59|2758.59|2772.37|2759.37|2772.61|2759.61|2771.59|2758.59|32
1622051270000|2021-05-26 17:47:50|2711.72|2698.72|2712.57|2699.57|2713.34|2700.34|2711.72|2698.72|35
1622039120000|2021-05-26 14:25:20|2772.34|2759.34|2772.41|2759.41|2773.2|2760.2|2772.16|2759.16|38
1622051280000|2021-05-26 17:48:00|2712.56|2699.56|2708.67|2695.67|2712.57|2699.57|2708.59|2695.59|36
1622039130000|2021-05-26 14:25:30|2772.44|2759.44|2771.89|2758.89|2772.54|2759.54|2771.15|2758.15|36
1622051290000|2021-05-26 17:48:10|2708.61|2695.61|2708.72|2695.72|2709.09|2696.09|2708.52|2695.52|26
1622039140000|2021-05-26 14:25:40|2771.8|2758.8|2772.05|2759.05|2773.05|2760.05|2771.8|2758.8|36
1622051300000|2021-05-26 17:48:20|2708.37|2695.37|2706.36|2693.36|2708.45|2695.45|2705.38|2692.38|37
1622051310000|2021-05-26 17:48:30|2706.37|2693.37|2707.66|2694.66|2707.89|2694.89|2706.12|2693.12|31
1622051320000|2021-05-26 17:48:40|2707.67|2694.67|2707.47|2694.47|2707.7|2694.7|2707.45|2694.45|24
1622051330000|2021-05-26 17:48:50|2707.57|2694.57|2705.69|2692.69|2707.58|2694.58|2705.69|2692.69|21
1622051340000|2021-05-26 17:49:00|2705.71|2692.71|2707.22|2694.22|2707.22|2694.22|2705.71|2692.71|38
1622051350000|2021-05-26 17:49:10|2707.91|2694.91|2710.09|2697.09|2710.09|2697.09|2707.91|2694.91|30
1622051360000|2021-05-26 17:49:20|2710.19|2697.19|2714.47|2701.47|2714.47|2701.47|2710.19|2697.19|31
1622051370000|2021-05-26 17:49:30|2714.53|2701.53|2711.91|2698.91|2714.62|2701.62|2711.58|2698.58|26
1622051380000|2021-05-26 17:49:40|2711.92|2698.92|2714|2701|2714|2701|2711.92|2698.92|28
1622051390000|2021-05-26 17:49:50|2714.08|2701.08|2714.95|2701.95|2715.47|2702.47|2712.76|2699.76|36
1622051400000|2021-05-26 17:50:00|2714.93|2701.93|2710.65|2697.65|2714.93|2701.93|2710.58|2697.58|36
1622051410000|2021-05-26 17:50:10|2710.63|2697.63|2709.42|2696.42|2710.9|2697.9|2709.14|2696.14|31
1622051420000|2021-05-26 17:50:20|2709.44|2696.44|2713.23|2700.23|2713.23|2700.23|2709.42|2696.42|35
1622051430000|2021-05-26 17:50:30|2713.16|2700.16|2710.25|2697.25|2713.16|2700.16|2710.21|2697.21|33
1622051440000|2021-05-26 17:50:40|2710.13|2697.13|2708.41|2695.41|2710.39|2697.39|2708.41|2695.41|31
1622051450000|2021-05-26 17:50:50|2708.08|2695.08|2708.3|2695.3|2708.3|2695.3|2706.87|2693.87|30
1622051460000|2021-05-26 17:51:00|2708.31|2695.31|2706.27|2693.27|2708.77|2695.77|2706.27|2693.27|31
1622051470000|2021-05-26 17:51:10|2706.18|2693.18|2701.68|2688.68|2706.18|2693.18|2701.41|2688.41|30
1622051480000|2021-05-26 17:51:20|2701.2|2688.2|2701.21|2688.21|2701.83|2688.83|2700.64|2687.64|35
1622051490000|2021-05-26 17:51:30|2700.99|2687.99|2699.18|2686.18|2701.16|2688.16|2699.09|2686.09|32
1622051500000|2021-05-26 17:51:40|2699.36|2686.36|2699.39|2686.39|2699.5|2686.5|2699.1|2686.1|30
1622051510000|2021-05-26 17:51:50|2699.38|2686.38|2699.94|2686.94|2700.49|2687.49|2699.23|2686.23|27
1622051520000|2021-05-26 17:52:00|2699.89|2686.89|2700.61|2687.61|2701.14|2688.14|2699.77|2686.77|19
1622039150000|2021-05-26 14:25:50|2772.02|2759.02|2771.74|2758.74|2772.4|2759.4|2771.63|2758.63|35
1622051530000|2021-05-26 17:52:10|2700.98|2687.98|2701.4|2688.4|2701.75|2688.75|2700.54|2687.54|21
1622039160000|2021-05-26 14:26:00|2771.7|2758.7|2770.59|2757.59|2771.7|2758.7|2770.23|2757.23|28
1622051540000|2021-05-26 17:52:20|2701.47|2688.47|2706.13|2693.13|2706.41|2693.41|2701.47|2688.47|29
1622051550000|2021-05-26 17:52:30|2706.16|2693.16|2706.21|2693.21|2706.82|2693.82|2705.23|2692.23|27
1622039170000|2021-05-26 14:26:10|2770.64|2757.64|2771.11|2758.11|2771.81|2758.81|2769.07|2756.07|36
1622051560000|2021-05-26 17:52:40|2706.39|2693.39|2707.11|2694.11|2707.12|2694.12|2704.9|2691.9|27
1622039180000|2021-05-26 14:26:20|2771.38|2758.38|2769.32|2756.32|2771.38|2758.38|2769.08|2756.08|38
1622051570000|2021-05-26 17:52:50|2706.88|2693.88|2707.5|2694.5|2708.98|2695.98|2706.88|2693.88|30
1622051580000|2021-05-26 17:53:00|2707.37|2694.37|2707.44|2694.44|2709.1|2696.1|2705.96|2692.96|34
1622039190000|2021-05-26 14:26:30|2769.5|2756.5|2770.45|2757.45|2770.45|2757.45|2768.86|2755.86|34
1622051590000|2021-05-26 17:53:10|2707.84|2694.84|2708.98|2695.98|2710|2697|2707.84|2694.84|34
1622039200000|2021-05-26 14:26:40|2770.47|2757.47|2769.93|2756.93|2770.47|2757.47|2768.92|2755.92|32
1622051600000|2021-05-26 17:53:20|2708.99|2695.99|2711.14|2698.14|2711.42|2698.42|2708.99|2695.99|36
1622051610000|2021-05-26 17:53:30|2711.18|2698.18|2712.9|2699.9|2712.95|2699.95|2711.18|2698.18|36
1622051620000|2021-05-26 17:53:40|2712.92|2699.92|2711.7|2698.7|2714.51|2701.51|2711.7|2698.7|38
1622039210000|2021-05-26 14:26:50|2769.82|2756.82|2768.51|2755.51|2769.82|2756.82|2766.94|2753.94|33
1622051630000|2021-05-26 17:53:50|2711.69|2698.69|2709.99|2696.99|2712.71|2699.71|2709.4|2696.4|36
1622039220000|2021-05-26 14:27:00|2768.79|2755.79|2767.54|2754.54|2769.06|2756.06|2767.45|2754.45|34
1622051640000|2021-05-26 17:54:00|2709.98|2696.98|2706.63|2693.63|2710.44|2697.44|2706.42|2693.42|36
1622039230000|2021-05-26 14:27:10|2767.36|2754.36|2766.05|2753.05|2767.36|2754.36|2765.93|2752.93|32
1622051650000|2021-05-26 17:54:10|2706.69|2693.69|2707.59|2694.59|2707.86|2694.86|2706.66|2693.66|36
1622039240000|2021-05-26 14:27:20|2766.08|2753.08|2766|2753|2767.12|2754.12|2765.95|2752.95|31
1622051660000|2021-05-26 17:54:20|2707.67|2694.67|2710.8|2697.8|2710.8|2697.8|2707.67|2694.67|33
1622051670000|2021-05-26 17:54:30|2710.34|2697.34|2711.65|2698.65|2711.65|2698.65|2710.18|2697.18|34
1622039250000|2021-05-26 14:27:30|2766.09|2753.09|2767.12|2754.12|2767.15|2754.15|2766.07|2753.07|28
1622051680000|2021-05-26 17:54:40|2711.6|2698.6|2713.11|2700.11|2713.48|2700.48|2711.36|2698.36|32
1622039260000|2021-05-26 14:27:40|2766.76|2753.76|2766.13|2753.13|2766.76|2753.76|2765.66|2752.66|31
1622051690000|2021-05-26 17:54:50|2712.81|2699.81|2712.19|2699.19|2714.69|2701.69|2712.17|2699.17|31
1622039270000|2021-05-26 14:27:50|2766.2|2753.2|2766.25|2753.25|2766.79|2753.79|2765.73|2752.73|36
1622039280000|2021-05-26 14:28:00|2765.71|2752.71|2765.39|2752.39|2766.16|2753.16|2765.39|2752.39|34
1622051700000|2021-05-26 17:55:00|2712.1|2699.1|2712.1|2699.1|2713.24|2700.24|2712.1|2699.1|35
1622039290000|2021-05-26 14:28:10|2765.62|2752.62|2766.09|2753.09|2767.29|2754.29|2765.62|2752.62|34
1622051710000|2021-05-26 17:55:10|2711.95|2698.95|2713.57|2700.57|2713.58|2700.58|2711.88|2698.88|29
1622039300000|2021-05-26 14:28:20|2766.08|2753.08|2764.53|2751.53|2766.08|2753.08|2763.62|2750.62|33
1622051720000|2021-05-26 17:55:20|2713.55|2700.55|2716.9|2703.9|2716.9|2703.9|2713.55|2700.55|33
1622051730000|2021-05-26 17:55:30|2717.06|2704.06|2718.1|2705.1|2718.86|2705.86|2717.06|2704.06|36
1622039310000|2021-05-26 14:28:30|2764.62|2751.62|2764.68|2751.68|2765.34|2752.34|2764.27|2751.27|33
1622051740000|2021-05-26 17:55:40|2718|2705|2718.52|2705.52|2718.52|2705.52|2717.97|2704.97|30
1622039320000|2021-05-26 14:28:40|2764.57|2751.57|2764.08|2751.08|2764.57|2751.57|2764.02|2751.02|24
1622051750000|2021-05-26 17:55:50|2718.48|2705.48|2718.01|2705.01|2718.73|2705.73|2718.01|2705.01|30
1622039330000|2021-05-26 14:28:50|2764.65|2751.65|2764.03|2751.03|2765.41|2752.41|2764.03|2751.03|30
1622051760000|2021-05-26 17:56:00|2717.84|2704.84|2716.36|2703.36|2717.84|2704.84|2715.49|2702.49|37
1622051770000|2021-05-26 17:56:10|2716.35|2703.35|2715.25|2702.25|2716.92|2703.92|2715.25|2702.25|32
1622051780000|2021-05-26 17:56:20|2715.03|2702.03|2712.31|2699.31|2715.03|2702.03|2712.22|2699.22|28
1622051790000|2021-05-26 17:56:30|2712.32|2699.32|2711.73|2698.73|2712.34|2699.34|2710.95|2697.95|21
1622051800000|2021-05-26 17:56:40|2711.93|2698.93|2712.72|2699.72|2712.88|2699.88|2711.93|2698.93|26
1622039340000|2021-05-26 14:29:00|2763.92|2750.92|2761.75|2748.75|2764.02|2751.02|2761.75|2748.75|31
1622051810000|2021-05-26 17:56:50|2712.74|2699.74|2711.6|2698.6|2712.84|2699.84|2711.6|2698.6|30
1622051820000|2021-05-26 17:57:00|2711.07|2698.07|2710.5|2697.5|2711.07|2698.07|2710.49|2697.49|21
1622039350000|2021-05-26 14:29:10|2761.67|2748.67|2762.89|2749.89|2762.96|2749.96|2761.6|2748.6|30
1622051830000|2021-05-26 17:57:10|2710.49|2697.49|2711.08|2698.08|2711.59|2698.59|2710.49|2697.49|28
1622039360000|2021-05-26 14:29:20|2763.21|2750.21|2763.96|2750.96|2764.54|2751.54|2763.21|2750.21|35
1622051840000|2021-05-26 17:57:20|2711.02|2698.02|2708.65|2695.65|2711.02|2698.02|2708.64|2695.64|21
1622051850000|2021-05-26 17:57:30|2708.64|2695.64|2708.83|2695.83|2708.83|2695.83|2707.89|2694.89|24
1622039370000|2021-05-26 14:29:30|2763.97|2750.97|2764.64|2751.64|2764.64|2751.64|2763.53|2750.53|31
1622051860000|2021-05-26 17:57:40|2708.82|2695.82|2708.89|2695.89|2710.14|2697.14|2708.82|2695.82|27
1622051870000|2021-05-26 17:57:50|2708.91|2695.91|2710.6|2697.6|2710.77|2697.77|2708.86|2695.86|23
1622051880000|2021-05-26 17:58:00|2710.79|2697.79|2710.98|2697.98|2711|2698|2710.59|2697.59|19
1622039380000|2021-05-26 14:29:40|2764.65|2751.65|2765.37|2752.37|2765.37|2752.37|2764.03|2751.03|28
1622051890000|2021-05-26 17:58:10|2710.99|2697.99|2736.4|2723.4|2736.4|2723.4|2710.99|2697.99|38
1622039390000|2021-05-26 14:29:50|2765.22|2752.22|2767.97|2754.97|2767.97|2754.97|2765.22|2752.22|28
1622051900000|2021-05-26 17:58:20|2737.33|2724.33|2739.59|2726.59|2743.12|2730.12|2736.91|2723.91|40
1622051910000|2021-05-26 17:58:30|2739.56|2726.56|2734.41|2721.41|2739.56|2726.56|2733.01|2720.01|39
1622039400000|2021-05-26 14:30:00|2767.98|2754.98|2763.77|2750.77|2767.99|2754.99|2763.64|2750.64|33
1622051920000|2021-05-26 17:58:40|2733.93|2720.93|2738.78|2725.78|2739.23|2726.23|2733.61|2720.61|40
1622039410000|2021-05-26 14:30:10|2763.76|2750.76|2763.42|2750.42|2763.76|2750.76|2762.24|2749.24|36
1622051930000|2021-05-26 17:58:50|2739.11|2726.11|2744.91|2731.91|2745.69|2732.69|2738.21|2725.21|37
1622039420000|2021-05-26 14:30:20|2763.41|2750.41|2759.02|2746.02|2763.41|2750.41|2758.95|2745.95|28
1622051940000|2021-05-26 17:59:00|2744.95|2731.95|2743.16|2730.16|2745.82|2732.82|2742.21|2729.21|34
1622039430000|2021-05-26 14:30:30|2758.96|2745.96|2758.35|2745.35|2759.01|2746.01|2757.33|2744.33|38
1622051950000|2021-05-26 17:59:10|2743.26|2730.26|2740.74|2727.74|2743.95|2730.95|2740.64|2727.64|37
1622051960000|2021-05-26 17:59:20|2740.95|2727.95|2742.89|2729.89|2742.91|2729.91|2740.95|2727.95|26
1622051970000|2021-05-26 17:59:30|2743.14|2730.14|2742.99|2729.99|2745.67|2732.67|2742.99|2729.99|33
1622051980000|2021-05-26 17:59:40|2743.49|2730.49|2746.09|2733.09|2746.18|2733.18|2743.02|2730.02|33
1622039440000|2021-05-26 14:30:40|2758.34|2745.34|2758.24|2745.24|2758.69|2745.69|2758.19|2745.19|32
1622051990000|2021-05-26 17:59:50|2746.12|2733.12|2749.83|2736.83|2752.97|2739.97|2746.12|2733.12|38
1622052000000|2021-05-26 18:00:00|2749.87|2736.87|2743.88|2730.88|2749.87|2736.87|2743.71|2730.71|36
1622039450000|2021-05-26 14:30:50|2758.17|2745.17|2757.63|2744.63|2758.58|2745.58|2757.41|2744.41|29
1622052010000|2021-05-26 18:00:10|2743.8|2730.8|2746.9|2733.9|2746.9|2733.9|2743.68|2730.68|38
1622039460000|2021-05-26 14:31:00|2757.48|2744.48|2754.05|2741.05|2757.58|2744.58|2754.01|2741.01|38
1622052020000|2021-05-26 18:00:20|2746.73|2733.73|2744|2731|2746.83|2733.83|2743.46|2730.46|36
1622039470000|2021-05-26 14:31:10|2754.57|2741.57|2755.83|2742.83|2756.25|2743.25|2753.74|2740.74|38
1622052030000|2021-05-26 18:00:30|2743.97|2730.97|2743.78|2730.78|2745.55|2732.55|2743.46|2730.46|39
1622039480000|2021-05-26 14:31:20|2754.39|2741.39|2757.32|2744.32|2758.18|2745.18|2754.39|2741.39|35
1622052040000|2021-05-26 18:00:40|2743.79|2730.79|2737.58|2724.58|2743.91|2730.91|2737.58|2724.58|35
1622039490000|2021-05-26 14:31:30|2756.97|2743.97|2756.32|2743.32|2757.13|2744.13|2754.89|2741.89|37
1622052050000|2021-05-26 18:00:50|2737.61|2724.61|2738.49|2725.49|2738.9|2725.9|2736.03|2723.03|39
1622039500000|2021-05-26 14:31:40|2756.04|2743.04|2753.89|2740.89|2756.04|2743.04|2751.37|2738.37|40
1622052060000|2021-05-26 18:01:00|2738.85|2725.85|2737.89|2724.89|2740.13|2727.13|2737.52|2724.52|37
1622039510000|2021-05-26 14:31:50|2754.12|2741.12|2757.43|2744.43|2757.58|2744.58|2754.12|2741.12|33
1622052070000|2021-05-26 18:01:10|2737.9|2724.9|2736.46|2723.46|2738.07|2725.07|2735.87|2722.87|34
1622039520000|2021-05-26 14:32:00|2758.05|2745.05|2760.14|2747.14|2760.83|2747.83|2757.96|2744.96|34
1622052080000|2021-05-26 18:01:20|2736.37|2723.37|2735.56|2722.56|2736.37|2723.37|2735.36|2722.36|30
1622039530000|2021-05-26 14:32:10|2760.52|2747.52|2767.42|2754.42|2767.42|2754.42|2760.52|2747.52|33
1622052090000|2021-05-26 18:01:30|2735.2|2722.2|2737.5|2724.5|2737.62|2724.62|2734.91|2721.91|37
1622039540000|2021-05-26 14:32:20|2767.44|2754.44|2772.73|2759.73|2773.53|2760.53|2763.08|2750.08|38
1622052100000|2021-05-26 18:01:40|2737.59|2724.59|2737.41|2724.41|2738.02|2725.02|2737.41|2724.41|28
1622052110000|2021-05-26 18:01:50|2737.42|2724.42|2736.9|2723.9|2738.05|2725.05|2736.85|2723.85|29
1622039550000|2021-05-26 14:32:30|2772.68|2759.68|2780.1|2767.1|2780.1|2767.1|2772.68|2759.68|32
1622052120000|2021-05-26 18:02:00|2736.87|2723.87|2737.35|2724.35|2738.39|2725.39|2736.87|2723.87|32
1622039560000|2021-05-26 14:32:40|2780.21|2767.21|2779.27|2766.27|2780.21|2767.21|2777.07|2764.07|35
1622052130000|2021-05-26 18:02:10|2737.31|2724.31|2737.37|2724.37|2737.61|2724.61|2736.98|2723.98|22
1622039570000|2021-05-26 14:32:50|2779.1|2766.1|2779.93|2766.93|2780.44|2767.44|2776.85|2763.85|37
1622052140000|2021-05-26 18:02:20|2737.53|2724.53|2737.43|2724.43|2738.42|2725.42|2736.86|2723.86|30
1622052150000|2021-05-26 18:02:30|2737.34|2724.34|2735.39|2722.39|2737.65|2724.65|2735.36|2722.36|32
1622039580000|2021-05-26 14:33:00|2779.84|2766.84|2776.41|2763.41|2779.94|2766.94|2776.41|2763.41|35
1622052160000|2021-05-26 18:02:40|2735.4|2722.4|2736.97|2723.97|2737.6|2724.6|2734.97|2721.97|39
1622039590000|2021-05-26 14:33:10|2776.24|2763.24|2777.21|2764.21|2779.46|2766.46|2776.19|2763.19|37
1622052170000|2021-05-26 18:02:50|2736.91|2723.91|2736.67|2723.67|2737.03|2724.03|2735.7|2722.7|39
1622039600000|2021-05-26 14:33:20|2777.02|2764.02|2777.38|2764.38|2777.44|2764.44|2776.05|2763.05|38
1622052180000|2021-05-26 18:03:00|2736.84|2723.84|2736.87|2723.87|2736.87|2723.87|2736.69|2723.69|22
1622039610000|2021-05-26 14:33:30|2777.45|2764.45|2778.26|2765.26|2780.76|2767.76|2777.17|2764.17|36
1622052190000|2021-05-26 18:03:10|2736.88|2723.88|2736.04|2723.04|2736.88|2723.88|2735.92|2722.92|23
1622052200000|2021-05-26 18:03:20|2736.03|2723.03|2735.25|2722.25|2736.28|2723.28|2735.25|2722.25|31
1622052210000|2021-05-26 18:03:30|2735.18|2722.18|2733.79|2720.79|2735.18|2722.18|2733.61|2720.61|23
1622039620000|2021-05-26 14:33:40|2778.15|2765.15|2778.96|2765.96|2779.86|2766.86|2778.04|2765.04|38
1622052220000|2021-05-26 18:03:40|2733.75|2720.75|2736.13|2723.13|2736.16|2723.16|2733.75|2720.75|24
1622039630000|2021-05-26 14:33:50|2778.9|2765.9|2779.03|2766.03|2779.03|2766.03|2777.45|2764.45|31
1622052230000|2021-05-26 18:03:50|2736.32|2723.32|2734.12|2721.12|2736.32|2723.32|2734.05|2721.05|28
1622039640000|2021-05-26 14:34:00|2779.04|2766.04|2776.05|2763.05|2779.17|2766.17|2776.05|2763.05|33
1622052240000|2021-05-26 18:04:00|2734.26|2721.26|2731.93|2718.93|2734.42|2721.42|2731.88|2718.88|30
1622039650000|2021-05-26 14:34:10|2776.01|2763.01|2776.87|2763.87|2776.87|2763.87|2775.22|2762.22|33
1622052250000|2021-05-26 18:04:10|2731.92|2718.92|2730.12|2717.12|2731.93|2718.93|2729.99|2716.99|28
1622039660000|2021-05-26 14:34:20|2776.71|2763.71|2779.31|2766.31|2780.34|2767.34|2776.71|2763.71|37
1622052260000|2021-05-26 18:04:20|2730.21|2717.21|2731.96|2718.96|2732.62|2719.62|2730.21|2717.21|34
1622039670000|2021-05-26 14:34:30|2779.3|2766.3|2778.54|2765.54|2779.3|2766.3|2777.41|2764.41|38
1622052270000|2021-05-26 18:04:30|2732.21|2719.21|2729.29|2716.29|2732.36|2719.36|2729.29|2716.29|37
1622039680000|2021-05-26 14:34:40|2778.55|2765.55|2779.52|2766.52|2779.88|2766.88|2778.35|2765.35|37
1622052280000|2021-05-26 18:04:40|2729.3|2716.3|2729.71|2716.71|2730.28|2717.28|2729.3|2716.3|32
1622052290000|2021-05-26 18:04:50|2729.74|2716.74|2729.72|2716.72|2730.42|2717.42|2729.72|2716.72|33
1622052300000|2021-05-26 18:05:00|2729.79|2716.79|2726.99|2713.99|2729.79|2716.79|2726.99|2713.99|27
1622039690000|2021-05-26 14:34:50|2779.55|2766.55|2780.53|2767.53|2781.11|2768.11|2779.5|2766.5|33
1622052310000|2021-05-26 18:05:10|2727|2714|2729.06|2716.06|2729.06|2716.06|2727|2714|24
1622039700000|2021-05-26 14:35:00|2780.58|2767.58|2777.29|2764.29|2780.62|2767.62|2777.29|2764.29|33
1622052320000|2021-05-26 18:05:20|2728.84|2715.84|2729.97|2716.97|2730.23|2717.23|2728.79|2715.79|33
1622039710000|2021-05-26 14:35:10|2777.31|2764.31|2777.35|2764.35|2777.48|2764.48|2776.42|2763.42|37
1622052330000|2021-05-26 18:05:30|2729.49|2716.49|2734.65|2721.65|2734.65|2721.65|2729.49|2716.49|29
1622039720000|2021-05-26 14:35:20|2777.33|2764.33|2777.27|2764.27|2778.69|2765.69|2777.22|2764.22|32
1622052340000|2021-05-26 18:05:40|2734.45|2721.45|2734.15|2721.15|2734.58|2721.58|2732.36|2719.36|36
1622039730000|2021-05-26 14:35:30|2777.31|2764.31|2773.77|2760.77|2777.35|2764.35|2773.77|2760.77|37
1622052350000|2021-05-26 18:05:50|2733.54|2720.54|2734.33|2721.33|2734.55|2721.55|2732.3|2719.3|36
1622039740000|2021-05-26 14:35:40|2773.73|2760.73|2772.74|2759.74|2773.73|2760.73|2770.82|2757.82|35
1622052360000|2021-05-26 18:06:00|2734.25|2721.25|2735.63|2722.63|2736.63|2723.63|2733.23|2720.23|33
1622039750000|2021-05-26 14:35:50|2773.19|2760.19|2772.92|2759.92|2773.31|2760.31|2772.1|2759.1|35
1622052370000|2021-05-26 18:06:10|2735.72|2722.72|2739.09|2726.09|2739.31|2726.31|2733.62|2720.62|36
1622052380000|2021-05-26 18:06:20|2739.07|2726.07|2739.36|2726.36|2740.27|2727.27|2737.72|2724.72|38
1622039760000|2021-05-26 14:36:00|2772.39|2759.39|2771.95|2758.95|2772.45|2759.45|2770.76|2757.76|27
1622052390000|2021-05-26 18:06:30|2739.17|2726.17|2736.95|2723.95|2739.65|2726.65|2736.95|2723.95|36
1622039770000|2021-05-26 14:36:10|2772.03|2759.03|2771.54|2758.54|2772.46|2759.46|2771.54|2758.54|33
1622052400000|2021-05-26 18:06:40|2736.4|2723.4|2737.46|2724.46|2738.11|2725.11|2735.9|2722.9|39
1622052410000|2021-05-26 18:06:50|2738.45|2725.45|2740.19|2727.19|2740.19|2727.19|2738.41|2725.41|33
1622039780000|2021-05-26 14:36:20|2771.48|2758.48|2771.13|2758.13|2772.15|2759.15|2771.13|2758.13|33
1622052420000|2021-05-26 18:07:00|2740.2|2727.2|2740.23|2727.23|2743.01|2730.01|2740.07|2727.07|39
1622039790000|2021-05-26 14:36:30|2771.27|2758.27|2771.26|2758.26|2771.78|2758.78|2771.05|2758.05|29
1622052430000|2021-05-26 18:07:10|2740.45|2727.45|2741.09|2728.09|2741.09|2728.09|2739.49|2726.49|32
1622052440000|2021-05-26 18:07:20|2741.06|2728.06|2739.14|2726.14|2741.26|2728.26|2739.14|2726.14|33
1622039800000|2021-05-26 14:36:40|2771.45|2758.45|2771.16|2758.16|2772.09|2759.09|2771.1|2758.1|31
1622052450000|2021-05-26 18:07:30|2739.21|2726.21|2735.15|2722.15|2739.21|2726.21|2734.43|2721.43|29
1622039810000|2021-05-26 14:36:50|2771.15|2758.15|2770.77|2757.77|2771.25|2758.25|2770.58|2757.58|24
1622052460000|2021-05-26 18:07:40|2735.27|2722.27|2737.37|2724.37|2738.29|2725.29|2735.27|2722.27|34
1622039820000|2021-05-26 14:37:00|2770.79|2757.79|2768.32|2755.32|2770.79|2757.79|2768.27|2755.27|31
1622052470000|2021-05-26 18:07:50|2737.22|2724.22|2731.04|2718.04|2737.55|2724.55|2731.02|2718.02|31
1622039830000|2021-05-26 14:37:10|2768.33|2755.33|2764.01|2751.01|2768.33|2755.33|2763.67|2750.67|35
1622052480000|2021-05-26 18:08:00|2731.14|2718.14|2729.16|2716.16|2731.14|2718.14|2728.65|2715.65|37
1622052490000|2021-05-26 18:08:10|2729.23|2716.23|2729.45|2716.45|2730.52|2717.52|2729.22|2716.22|40
1622039840000|2021-05-26 14:37:20|2764.55|2751.55|2765.44|2752.44|2767.03|2754.03|2764.5|2751.5|37
1622052500000|2021-05-26 18:08:20|2729.27|2716.27|2727.49|2714.49|2729.9|2716.9|2726.83|2713.83|39
1622039850000|2021-05-26 14:37:30|2765.03|2752.03|2765.32|2752.32|2766.05|2753.05|2764.4|2751.4|38
1622052510000|2021-05-26 18:08:30|2727.47|2714.47|2726.9|2713.9|2729.64|2716.64|2726.9|2713.9|38
1622039860000|2021-05-26 14:37:40|2764.89|2751.89|2770.1|2757.1|2770.69|2757.69|2764.71|2751.71|36
1622052520000|2021-05-26 18:08:40|2726.72|2713.72|2728.16|2715.16|2728.16|2715.16|2725.75|2712.75|37
1622039870000|2021-05-26 14:37:50|2770.12|2757.12|2770.76|2757.76|2770.76|2757.76|2769.11|2756.11|29
1622052530000|2021-05-26 18:08:50|2727.98|2714.98|2729.94|2716.94|2730.99|2717.99|2727.74|2714.74|36
1622039880000|2021-05-26 14:38:00|2770.8|2757.8|2775.5|2762.5|2775.51|2762.51|2770.79|2757.79|33
1622052540000|2021-05-26 18:09:00|2728.68|2715.68|2730.89|2717.89|2731.22|2718.22|2728.63|2715.63|36
1622039890000|2021-05-26 14:38:10|2776.48|2763.48|2774.46|2761.46|2776.53|2763.53|2774.29|2761.29|30
1622052550000|2021-05-26 18:09:10|2730.49|2717.49|2728.31|2715.31|2730.97|2717.97|2727.68|2714.68|36
1622039900000|2021-05-26 14:38:20|2774.69|2761.69|2774.27|2761.27|2774.85|2761.85|2774.17|2761.17|29
1622052560000|2021-05-26 18:09:20|2728.19|2715.19|2724.54|2711.54|2728.19|2715.19|2724.07|2711.07|35
1622052570000|2021-05-26 18:09:30|2724.51|2711.51|2722|2709|2724.51|2711.51|2722|2709|39
1622039910000|2021-05-26 14:38:30|2774.31|2761.31|2775.66|2762.66|2775.98|2762.98|2774.15|2761.15|35
1622052580000|2021-05-26 18:09:40|2722.51|2709.51|2727.54|2714.54|2727.54|2714.54|2722.26|2709.26|40
1622039920000|2021-05-26 14:38:40|2775.24|2762.24|2776.68|2763.68|2779.04|2766.04|2775.24|2762.24|34
1622052590000|2021-05-26 18:09:50|2727.66|2714.66|2726.32|2713.32|2727.99|2714.99|2726.22|2713.22|38
1622039930000|2021-05-26 14:38:50|2776.62|2763.62|2778.47|2765.47|2778.47|2765.47|2774.33|2761.33|37
1622052600000|2021-05-26 18:10:00|2726.19|2713.19|2726.15|2713.15|2726.19|2713.19|2724.3|2711.3|40
1622039940000|2021-05-26 14:39:00|2778.92|2765.92|2775.86|2762.86|2778.92|2765.92|2775.5|2762.5|36
1622052610000|2021-05-26 18:10:10|2726.32|2713.32|2726.48|2713.48|2727.71|2714.71|2726.13|2713.13|35
1622039950000|2021-05-26 14:39:10|2775.83|2762.83|2770.75|2757.75|2775.83|2762.83|2770.75|2757.75|35
1622052620000|2021-05-26 18:10:20|2726.35|2713.35|2725.22|2712.22|2726.35|2713.35|2725|2712|24
1622052630000|2021-05-26 18:10:30|2725.06|2712.06|2726.27|2713.27|2727.4|2714.4|2725.06|2712.06|32
1622039960000|2021-05-26 14:39:20|2770.7|2757.7|2772.77|2759.77|2773.02|2760.02|2770.58|2757.58|35
1622052640000|2021-05-26 18:10:40|2726.28|2713.28|2725.64|2712.64|2727.58|2714.58|2725.64|2712.64|31
1622039970000|2021-05-26 14:39:30|2772.81|2759.81|2771.63|2758.63|2773.35|2760.35|2771.3|2758.3|40
1622052650000|2021-05-26 18:10:50|2725.72|2712.72|2722.12|2709.12|2725.72|2712.72|2722.12|2709.12|34
1622039980000|2021-05-26 14:39:40|2771.67|2758.67|2768.06|2755.06|2771.67|2758.67|2768.05|2755.05|30
1622052660000|2021-05-26 18:11:00|2721.82|2708.82|2722.41|2709.41|2724.75|2711.75|2721.4|2708.4|38
1622052670000|2021-05-26 18:11:10|2723.23|2710.23|2722.16|2709.16|2723.51|2710.51|2721.78|2708.78|38
1622052680000|2021-05-26 18:11:20|2722.14|2709.14|2721.99|2708.99|2722.78|2709.78|2721.59|2708.59|39
1622052690000|2021-05-26 18:11:30|2722.23|2709.23|2719.2|2706.2|2722.56|2709.56|2719.2|2706.2|39
1622052700000|2021-05-26 18:11:40|2718.74|2705.74|2718.39|2705.39|2719.21|2706.21|2717.93|2704.93|37
1622052710000|2021-05-26 18:11:50|2717.72|2704.72|2719.82|2706.82|2720.62|2707.62|2717.25|2704.25|35
1622052720000|2021-05-26 18:12:00|2719.83|2706.83|2717.72|2704.72|2720.37|2707.37|2717.72|2704.72|34
1622039990000|2021-05-26 14:39:50|2768.29|2755.29|2769|2756|2769.29|2756.29|2768.18|2755.18|36
1622052730000|2021-05-26 18:12:10|2717.68|2704.68|2718.48|2705.48|2719.43|2706.43|2714.42|2701.42|40
1622040000000|2021-05-26 14:40:00|2768.91|2755.91|2770.79|2757.79|2772.28|2759.28|2768.89|2755.89|34
1622052740000|2021-05-26 18:12:20|2718.32|2705.32|2717.82|2704.82|2718.32|2705.32|2717.05|2704.05|37
1622040010000|2021-05-26 14:40:10|2770.76|2757.76|2770.71|2757.71|2771.14|2758.14|2769.39|2756.39|29
1622052750000|2021-05-26 18:12:30|2717.98|2704.98|2719.39|2706.39|2719.39|2706.39|2717.75|2704.75|31
1622052760000|2021-05-26 18:12:40|2719.32|2706.32|2721.84|2708.84|2722.18|2709.18|2719.32|2706.32|31
1622040020000|2021-05-26 14:40:20|2771.07|2758.07|2770.35|2757.35|2771.68|2758.68|2769.59|2756.59|35
1622052770000|2021-05-26 18:12:50|2721.76|2708.76|2721.18|2708.18|2722.4|2709.4|2721.11|2708.11|28
1622040030000|2021-05-26 14:40:30|2770.38|2757.38|2769.65|2756.65|2771.39|2758.39|2769.65|2756.65|31
1622052780000|2021-05-26 18:13:00|2721.08|2708.08|2722.47|2709.47|2722.57|2709.57|2719.84|2706.84|29
1622040040000|2021-05-26 14:40:40|2769.7|2756.7|2769.51|2756.51|2769.83|2756.83|2769.29|2756.29|28
1622052790000|2021-05-26 18:13:10|2722.44|2709.44|2721.76|2708.76|2722.44|2709.44|2721.51|2708.51|32
1622040050000|2021-05-26 14:40:50|2769.45|2756.45|2770.07|2757.07|2770.07|2757.07|2769.45|2756.45|23
1622052800000|2021-05-26 18:13:20|2721.72|2708.72|2725.23|2712.23|2725.23|2712.23|2721.33|2708.33|30
1622052810000|2021-05-26 18:13:30|2725.1|2712.1|2726.45|2713.45|2726.45|2713.45|2722.96|2709.96|37
1622040060000|2021-05-26 14:41:00|2770.32|2757.32|2770.03|2757.03|2772.39|2759.39|2769.98|2756.98|32
1622052820000|2021-05-26 18:13:40|2726.55|2713.55|2727.62|2714.62|2727.62|2714.62|2725.64|2712.64|32
1622052830000|2021-05-26 18:13:50|2727.73|2714.73|2730.42|2717.42|2730.42|2717.42|2727.73|2714.73|38
1622052840000|2021-05-26 18:14:00|2730.45|2717.45|2730.27|2717.27|2730.73|2717.73|2729.07|2716.07|26
1622040070000|2021-05-26 14:41:10|2770.52|2757.52|2768.81|2755.81|2770.87|2757.87|2768.76|2755.76|28
1622052850000|2021-05-26 18:14:10|2730.76|2717.76|2732.09|2719.09|2732.75|2719.75|2730.47|2717.47|38
1622040080000|2021-05-26 14:41:20|2768.82|2755.82|2768.19|2755.19|2769.19|2756.19|2767.86|2754.86|26
1622052860000|2021-05-26 18:14:20|2732|2719|2735.41|2722.41|2735.41|2722.41|2731.56|2718.56|34
1622040090000|2021-05-26 14:41:30|2768.21|2755.21|2768.75|2755.75|2769.08|2756.08|2767.31|2754.31|31
1622052870000|2021-05-26 18:14:30|2735.31|2722.31|2732.28|2719.28|2735.31|2722.31|2731.8|2718.8|32
1622040100000|2021-05-26 14:41:40|2768.67|2755.67|2769.17|2756.17|2770.5|2757.5|2768.62|2755.62|32
1622052880000|2021-05-26 18:14:40|2732.29|2719.29|2734.07|2721.07|2734.5|2721.5|2732.25|2719.25|35
1622052890000|2021-05-26 18:14:50|2734.1|2721.1|2731.25|2718.25|2734.39|2721.39|2731.22|2718.22|33
1622040110000|2021-05-26 14:41:50|2769.16|2756.16|2768.62|2755.62|2769.16|2756.16|2767.29|2754.29|35
1622052900000|2021-05-26 18:15:00|2731.22|2718.22|2727.88|2714.88|2731.73|2718.73|2727.87|2714.87|32
1622040120000|2021-05-26 14:42:00|2768.29|2755.29|2768.24|2755.24|2768.6|2755.6|2767.94|2754.94|32
1622052910000|2021-05-26 18:15:10|2728.08|2715.08|2726.12|2713.12|2728.33|2715.33|2726.12|2713.12|30
1622052920000|2021-05-26 18:15:20|2726.05|2713.05|2723.7|2710.7|2726.05|2713.05|2723.15|2710.15|38
1622040130000|2021-05-26 14:42:10|2768.23|2755.23|2770.95|2757.95|2772.07|2759.07|2768.23|2755.23|35
1622052930000|2021-05-26 18:15:30|2723.31|2710.31|2724.12|2711.12|2725.08|2712.08|2723.09|2710.09|32
1622052940000|2021-05-26 18:15:40|2724.03|2711.03|2719.44|2706.44|2724.03|2711.03|2719.44|2706.44|38
1622052950000|2021-05-26 18:15:50|2719.23|2706.23|2719.09|2706.09|2720.3|2707.3|2718.62|2705.62|38
1622052960000|2021-05-26 18:16:00|2718.89|2705.89|2720.96|2707.96|2721.09|2708.09|2718.89|2705.89|32
1622052970000|2021-05-26 18:16:10|2720.8|2707.8|2724.98|2711.98|2725.16|2712.16|2720.63|2707.63|37
1622052980000|2021-05-26 18:16:20|2725.02|2712.02|2726.72|2713.72|2726.96|2713.96|2723.66|2710.66|35
1622052990000|2021-05-26 18:16:30|2726.73|2713.73|2726.26|2713.26|2726.73|2713.73|2722.88|2709.88|38
1622053000000|2021-05-26 18:16:40|2725.8|2712.8|2731.88|2718.88|2731.88|2718.88|2725.65|2712.65|38
1622053010000|2021-05-26 18:16:50|2732.28|2719.28|2731.67|2718.67|2732.65|2719.65|2729.5|2716.5|37
1622053020000|2021-05-26 18:17:00|2731.66|2718.66|2731.03|2718.03|2732.31|2719.31|2731|2718|37
1622053030000|2021-05-26 18:17:10|2730.33|2717.33|2730.64|2717.64|2730.64|2717.64|2727.99|2714.99|37
1622053040000|2021-05-26 18:17:20|2730.65|2717.65|2733.34|2720.34|2733.34|2720.34|2730.65|2717.65|34
1622053050000|2021-05-26 18:17:30|2733.39|2720.39|2735.86|2722.86|2735.86|2722.86|2733.39|2720.39|37
1622053060000|2021-05-26 18:17:40|2736.01|2723.01|2736.25|2723.25|2736.32|2723.32|2735.37|2722.37|34
1622053070000|2021-05-26 18:17:50|2736.59|2723.59|2735.78|2722.78|2738.01|2725.01|2735.05|2722.05|34
1622053080000|2021-05-26 18:18:00|2735.73|2722.73|2734.82|2721.82|2735.95|2722.95|2734.53|2721.53|36
1622053090000|2021-05-26 18:18:10|2734.78|2721.78|2734.57|2721.57|2736.28|2723.28|2734.57|2721.57|36
1622053100000|2021-05-26 18:18:20|2734.56|2721.56|2733.59|2720.59|2734.59|2721.59|2733.14|2720.14|37
1622053110000|2021-05-26 18:18:30|2733.45|2720.45|2736.57|2723.57|2736.74|2723.74|2733.39|2720.39|35
1622040140000|2021-05-26 14:42:20|2771.1|2758.1|2771.96|2758.96|2772.05|2759.05|2770.24|2757.24|37
1622053120000|2021-05-26 18:18:40|2736.63|2723.63|2735.41|2722.41|2736.71|2723.71|2734.14|2721.14|39
1622053130000|2021-05-26 18:18:50|2736.13|2723.13|2737.91|2724.91|2737.91|2724.91|2736.13|2723.13|37
1622040150000|2021-05-26 14:42:30|2772.01|2759.01|2775.21|2762.21|2775.42|2762.42|2771.99|2758.99|30
1622053140000|2021-05-26 18:19:00|2738.08|2725.08|2737.36|2724.36|2738.74|2725.74|2737.25|2724.25|31
1622040160000|2021-05-26 14:42:40|2775.24|2762.24|2773.19|2760.19|2775.24|2762.24|2772.25|2759.25|39
1622053150000|2021-05-26 18:19:10|2737.38|2724.38|2737.45|2724.45|2739.1|2726.1|2737.28|2724.28|36
1622053160000|2021-05-26 18:19:20|2737.47|2724.47|2739.52|2726.52|2739.78|2726.78|2737.45|2724.45|39
1622053170000|2021-05-26 18:19:30|2739.46|2726.46|2739.7|2726.7|2739.85|2726.85|2739.16|2726.16|31
1622053180000|2021-05-26 18:19:40|2739.71|2726.71|2741.43|2728.43|2741.73|2728.73|2739.71|2726.71|31
1622040170000|2021-05-26 14:42:50|2772.78|2759.78|2773.23|2760.23|2773.99|2760.99|2772.54|2759.54|35
1622053190000|2021-05-26 18:19:50|2741.41|2728.41|2741.93|2728.93|2742.61|2729.61|2741.2|2728.2|33
1622053200000|2021-05-26 18:20:00|2741.65|2728.65|2738.37|2725.37|2741.97|2728.97|2738.34|2725.34|31
1622053210000|2021-05-26 18:20:10|2738.24|2725.24|2740.34|2727.34|2740.48|2727.48|2738.24|2725.24|38
1622053220000|2021-05-26 18:20:20|2740.22|2727.22|2740.25|2727.25|2740.73|2727.73|2739.94|2726.94|26
1622040180000|2021-05-26 14:43:00|2773.29|2760.29|2772.28|2759.28|2773.64|2760.64|2772.28|2759.28|28
1622053230000|2021-05-26 18:20:30|2740.23|2727.23|2738.97|2725.97|2740.25|2727.25|2738.4|2725.4|34
1622053240000|2021-05-26 18:20:40|2738.91|2725.91|2735.88|2722.88|2738.91|2725.91|2735.84|2722.84|31
1622040190000|2021-05-26 14:43:10|2772.36|2759.36|2769.9|2756.9|2772.41|2759.41|2769.73|2756.73|32
1622053250000|2021-05-26 18:20:50|2735.98|2722.98|2735.34|2722.34|2737.01|2724.01|2735.19|2722.19|32
1622040200000|2021-05-26 14:43:20|2770.11|2757.11|2773.45|2760.45|2773.57|2760.57|2769.98|2756.98|35
1622053260000|2021-05-26 18:21:00|2735.33|2722.33|2737.94|2724.94|2738.52|2725.52|2734.64|2721.64|36
1622053270000|2021-05-26 18:21:10|2737.68|2724.68|2738.57|2725.57|2738.57|2725.57|2737.52|2724.52|32
1622053280000|2021-05-26 18:21:20|2738.68|2725.68|2740.06|2727.06|2740.08|2727.08|2738.49|2725.49|26
1622040210000|2021-05-26 14:43:30|2773.42|2760.42|2773|2760|2775|2762|2772.6|2759.6|34
1622053290000|2021-05-26 18:21:30|2740.58|2727.58|2739.59|2726.59|2741.56|2728.56|2739.57|2726.57|35
1622053300000|2021-05-26 18:21:40|2740.19|2727.19|2737.66|2724.66|2740.66|2727.66|2737.66|2724.66|37
1622040220000|2021-05-26 14:43:40|2773.03|2760.03|2774.75|2761.75|2775.45|2762.45|2772.61|2759.61|36
1622053310000|2021-05-26 18:21:50|2737.48|2724.48|2737.9|2724.9|2738.52|2725.52|2737.26|2724.26|33
1622053320000|2021-05-26 18:22:00|2737.7|2724.7|2736.3|2723.3|2737.7|2724.7|2735.63|2722.63|31
1622053330000|2021-05-26 18:22:10|2736.37|2723.37|2737.22|2724.22|2737.63|2724.63|2736.37|2723.37|33
1622053340000|2021-05-26 18:22:20|2737.21|2724.21|2735.82|2722.82|2737.26|2724.26|2735.82|2722.82|30
1622040230000|2021-05-26 14:43:50|2775.04|2762.04|2775.67|2762.67|2775.75|2762.75|2775.04|2762.04|34
1622053350000|2021-05-26 18:22:30|2735.63|2722.63|2735.02|2722.02|2736.14|2723.14|2735.02|2722.02|35
1622053360000|2021-05-26 18:22:40|2734.95|2721.95|2736.75|2723.75|2736.96|2723.96|2734.02|2721.02|31
1622053370000|2021-05-26 18:22:50|2736.77|2723.77|2735.33|2722.33|2736.77|2723.77|2734.65|2721.65|31
1622040240000|2021-05-26 14:44:00|2775.73|2762.73|2776.76|2763.76|2776.98|2763.98|2775.55|2762.55|32
1622053380000|2021-05-26 18:23:00|2735.62|2722.62|2737.05|2724.05|2737.17|2724.17|2735.62|2722.62|34
1622040250000|2021-05-26 14:44:10|2776.87|2763.87|2777.16|2764.16|2777.88|2764.88|2776.87|2763.87|30
1622053390000|2021-05-26 18:23:10|2737.16|2724.16|2737.51|2724.51|2737.55|2724.55|2736.6|2723.6|29
1622040260000|2021-05-26 14:44:20|2777.15|2764.15|2775.33|2762.33|2777.15|2764.15|2775.09|2762.09|33
1622053400000|2021-05-26 18:23:20|2737.69|2724.69|2740.83|2727.83|2740.86|2727.86|2737.38|2724.38|37
1622040270000|2021-05-26 14:44:30|2775.35|2762.35|2775.96|2762.96|2776.17|2763.17|2775.22|2762.22|24
1622053410000|2021-05-26 18:23:30|2740.85|2727.85|2744.4|2731.4|2746.18|2733.18|2740.8|2727.8|36
1622040280000|2021-05-26 14:44:40|2775.81|2762.81|2777.15|2764.15|2777.33|2764.33|2775.7|2762.7|29
1622053420000|2021-05-26 18:23:40|2744.78|2731.78|2744.9|2731.9|2745.67|2732.67|2744.24|2731.24|35
1622053430000|2021-05-26 18:23:50|2744.93|2731.93|2743.87|2730.87|2745.32|2732.32|2743.76|2730.76|34
1622040290000|2021-05-26 14:44:50|2777.28|2764.28|2775.13|2762.13|2777.28|2764.28|2773.15|2760.15|39
1622053440000|2021-05-26 18:24:00|2743.85|2730.85|2741.29|2728.29|2744.01|2731.01|2741.25|2728.25|30
1622053450000|2021-05-26 18:24:10|2741.3|2728.3|2741.29|2728.29|2742.3|2729.3|2740.87|2727.87|34
1622040300000|2021-05-26 14:45:00|2775.01|2762.01|2775.07|2762.07|2775.61|2762.61|2774.93|2761.93|29
1622053460000|2021-05-26 18:24:20|2741.62|2728.62|2743.1|2730.1|2744.62|2731.62|2741.62|2728.62|35
1622040310000|2021-05-26 14:45:10|2775.08|2762.08|2773.05|2760.05|2775.08|2762.08|2773.04|2760.04|32
1622053470000|2021-05-26 18:24:30|2743.12|2730.12|2741.01|2728.01|2743.5|2730.5|2740.87|2727.87|38
1622040320000|2021-05-26 14:45:20|2772.96|2759.96|2771.59|2758.59|2772.96|2759.96|2771.53|2758.53|31
1622053480000|2021-05-26 18:24:40|2740.86|2727.86|2743.5|2730.5|2743.5|2730.5|2740.69|2727.69|33
1622053490000|2021-05-26 18:24:50|2743.42|2730.42|2744.66|2731.66|2745.03|2732.03|2743.42|2730.42|25
1622040330000|2021-05-26 14:45:30|2771.98|2758.98|2775.24|2762.24|2775.89|2762.89|2771.7|2758.7|33
1622053500000|2021-05-26 18:25:00|2744.65|2731.65|2742.16|2729.16|2744.65|2731.65|2742|2729|32
1622040340000|2021-05-26 14:45:40|2775.46|2762.46|2777.52|2764.52|2777.59|2764.59|2775.08|2762.08|35
1622053510000|2021-05-26 18:25:10|2742.17|2729.17|2740.91|2727.91|2742.17|2729.17|2740.75|2727.75|23
1622053520000|2021-05-26 18:25:20|2740.88|2727.88|2737.84|2724.84|2740.88|2727.88|2737.84|2724.84|29
1622053530000|2021-05-26 18:25:30|2737.83|2724.83|2736.42|2723.42|2738.87|2725.87|2736.42|2723.42|33
1622053540000|2021-05-26 18:25:40|2736.39|2723.39|2737.85|2724.85|2738.08|2725.08|2736.29|2723.29|20
1622053550000|2021-05-26 18:25:50|2737.86|2724.86|2736.64|2723.64|2737.94|2724.94|2736.64|2723.64|33
1622053560000|2021-05-26 18:26:00|2736.66|2723.66|2746.26|2733.26|2747.29|2734.29|2736.66|2723.66|37
1622053570000|2021-05-26 18:26:10|2746.01|2733.01|2749.79|2736.79|2750.36|2737.36|2745.91|2732.91|38
1622053580000|2021-05-26 18:26:20|2750.2|2737.2|2750.36|2737.36|2751.95|2738.95|2749.76|2736.76|35
1622053590000|2021-05-26 18:26:30|2749.95|2736.95|2748.36|2735.36|2750.53|2737.53|2747.96|2734.96|37
1622053600000|2021-05-26 18:26:40|2748.51|2735.51|2746.18|2733.18|2748.51|2735.51|2745.41|2732.41|40
1622053610000|2021-05-26 18:26:50|2746.21|2733.21|2744.52|2731.52|2746.28|2733.28|2743.95|2730.95|34
1622053620000|2021-05-26 18:27:00|2744.53|2731.53|2746.33|2733.33|2747.41|2734.41|2744.03|2731.03|40
1622040350000|2021-05-26 14:45:50|2777.64|2764.64|2777.66|2764.66|2777.8|2764.8|2776.72|2763.72|35
1622053630000|2021-05-26 18:27:10|2746.11|2733.11|2745.8|2732.8|2746.11|2733.11|2744.55|2731.55|32
1622040360000|2021-05-26 14:46:00|2777.65|2764.65|2776.86|2763.86|2777.88|2764.88|2776.59|2763.59|32
1622053640000|2021-05-26 18:27:20|2745.75|2732.75|2745.8|2732.8|2745.83|2732.83|2744.31|2731.31|34
1622040370000|2021-05-26 14:46:10|2776.71|2763.71|2780.92|2767.92|2780.92|2767.92|2776.11|2763.11|36
1622053650000|2021-05-26 18:27:30|2745.81|2732.81|2745.85|2732.85|2746.13|2733.13|2745.2|2732.2|27
1622040380000|2021-05-26 14:46:20|2781.04|2768.04|2782.45|2769.45|2782.62|2769.62|2780.63|2767.63|38
1622053660000|2021-05-26 18:27:40|2745.63|2732.63|2745.28|2732.28|2745.73|2732.73|2744.44|2731.44|25
1622040390000|2021-05-26 14:46:30|2782.53|2769.53|2785.54|2772.54|2785.97|2772.97|2782.24|2769.24|35
1622053670000|2021-05-26 18:27:50|2745.2|2732.2|2745.04|2732.04|2745.42|2732.42|2744.04|2731.04|27
1622040400000|2021-05-26 14:46:40|2784.93|2771.93|2784.38|2771.38|2785.7|2772.7|2784.02|2771.02|33
1622053680000|2021-05-26 18:28:00|2745.05|2732.05|2744.99|2731.99|2745.29|2732.29|2744.59|2731.59|33
1622053690000|2021-05-26 18:28:10|2744.8|2731.8|2742.74|2729.74|2744.8|2731.8|2742.69|2729.69|30
1622053700000|2021-05-26 18:28:20|2742.67|2729.67|2743.22|2730.22|2744.6|2731.6|2742.67|2729.67|34
1622053710000|2021-05-26 18:28:30|2743.34|2730.34|2742.56|2729.56|2744.47|2731.47|2742.56|2729.56|34
1622040410000|2021-05-26 14:46:50|2783.11|2770.11|2780.84|2767.84|2783.11|2770.11|2780.16|2767.16|34
1622053720000|2021-05-26 18:28:40|2742.57|2729.57|2741.52|2728.52|2743.32|2730.32|2741.44|2728.44|28
1622040420000|2021-05-26 14:47:00|2780.66|2767.66|2778.04|2765.04|2780.66|2767.66|2777.85|2764.85|33
1622053730000|2021-05-26 18:28:50|2741.57|2728.57|2742.92|2729.92|2743.13|2730.13|2741.57|2728.57|31
1622053740000|2021-05-26 18:29:00|2743.05|2730.05|2740.44|2727.44|2743.05|2730.05|2740.15|2727.15|35
1622053750000|2021-05-26 18:29:10|2740.45|2727.45|2743.07|2730.07|2743.16|2730.16|2740.11|2727.11|26
1622053760000|2021-05-26 18:29:20|2743.59|2730.59|2743.45|2730.45|2744.38|2731.38|2743.36|2730.36|30
1622053770000|2021-05-26 18:29:30|2743.66|2730.66|2745.5|2732.5|2745.5|2732.5|2742.22|2729.22|27
1622053780000|2021-05-26 18:29:40|2745.45|2732.45|2745.84|2732.84|2747.36|2734.36|2745.22|2732.22|30
1622053790000|2021-05-26 18:29:50|2745.56|2732.56|2745.25|2732.25|2746.03|2733.03|2744.61|2731.61|35
1622053800000|2021-05-26 18:30:00|2744.64|2731.64|2744.77|2731.77|2745.46|2732.46|2743.65|2730.65|35
1622053810000|2021-05-26 18:30:10|2745.05|2732.05|2745.48|2732.48|2745.89|2732.89|2744.42|2731.42|33
1622053820000|2021-05-26 18:30:20|2745.54|2732.54|2745.62|2732.62|2745.9|2732.9|2745.18|2732.18|29
1622040430000|2021-05-26 14:47:10|2778.15|2765.15|2777.46|2764.46|2778.41|2765.41|2777.46|2764.46|25
1622053830000|2021-05-26 18:30:30|2745.6|2732.6|2743.65|2730.65|2745.71|2732.71|2743.51|2730.51|32
1622040440000|2021-05-26 14:47:20|2777.26|2764.26|2775.89|2762.89|2777.26|2764.26|2774.67|2761.67|36
1622053840000|2021-05-26 18:30:40|2743.72|2730.72|2743.79|2730.79|2744.44|2731.44|2743.42|2730.42|32
1622040450000|2021-05-26 14:47:30|2775.78|2762.78|2775.24|2762.24|2775.78|2762.78|2774.93|2761.93|37
1622040460000|2021-05-26 14:47:40|2775.2|2762.2|2776.51|2763.51|2776.51|2763.51|2775.07|2762.07|34
1622053850000|2021-05-26 18:30:50|2743.88|2730.88|2744.51|2731.51|2745.12|2732.12|2743.88|2730.88|34
1622040470000|2021-05-26 14:47:50|2776.66|2763.66|2775.19|2762.19|2776.96|2763.96|2774.86|2761.86|33
1622053860000|2021-05-26 18:31:00|2744.52|2731.52|2741.4|2728.4|2744.52|2731.52|2741.24|2728.24|36
1622040480000|2021-05-26 14:48:00|2775.1|2762.1|2775.07|2762.07|2776.04|2763.04|2774.81|2761.81|30
1622053870000|2021-05-26 18:31:10|2741.29|2728.29|2742.06|2729.06|2742.07|2729.07|2741.27|2728.27|25
1622040490000|2021-05-26 14:48:10|2775|2762|2773.02|2760.02|2775.01|2762.01|2771.25|2758.25|34
1622053880000|2021-05-26 18:31:20|2742.01|2729.01|2742.96|2729.96|2742.96|2729.96|2741.4|2728.4|27
1622040500000|2021-05-26 14:48:20|2773.14|2760.14|2772.28|2759.28|2773.14|2760.14|2770.95|2757.95|36
1622053890000|2021-05-26 18:31:30|2743.44|2730.44|2744.02|2731.02|2744.83|2731.83|2742.95|2729.95|36
1622040510000|2021-05-26 14:48:30|2772|2759|2768.94|2755.94|2772|2759|2768.86|2755.86|35
1622053900000|2021-05-26 18:31:40|2743.66|2730.66|2740.87|2727.87|2743.79|2730.79|2740.87|2727.87|32
1622040520000|2021-05-26 14:48:40|2768.98|2755.98|2770.77|2757.77|2771.14|2758.14|2767.64|2754.64|39
1622053910000|2021-05-26 18:31:50|2741.2|2728.2|2740.38|2727.38|2741.23|2728.23|2740.15|2727.15|31
1622040530000|2021-05-26 14:48:50|2770.74|2757.74|2771.41|2758.41|2771.41|2758.41|2769.83|2756.83|35
1622053920000|2021-05-26 18:32:00|2740.53|2727.53|2744.81|2731.81|2744.81|2731.81|2740.53|2727.53|27
1622040540000|2021-05-26 14:49:00|2772.15|2759.15|2770.62|2757.62|2772.34|2759.34|2770.6|2757.6|33
1622040550000|2021-05-26 14:49:10|2770.68|2757.68|2770.93|2757.93|2771.34|2758.34|2769.71|2756.71|34
1622053930000|2021-05-26 18:32:10|2744.75|2731.75|2745.15|2732.15|2746.26|2733.26|2744.05|2731.05|35
1622040560000|2021-05-26 14:49:20|2771.03|2758.03|2770.48|2757.48|2771.42|2758.42|2770.48|2757.48|29
1622053940000|2021-05-26 18:32:20|2745.21|2732.21|2747.89|2734.89|2748.57|2735.57|2745.16|2732.16|30
1622053950000|2021-05-26 18:32:30|2747.99|2734.99|2756.04|2743.04|2756.04|2743.04|2747.99|2734.99|37
1622040570000|2021-05-26 14:49:30|2770.49|2757.49|2770.98|2757.98|2770.98|2757.98|2770.32|2757.32|23
1622053960000|2021-05-26 18:32:40|2756.07|2743.07|2754.68|2741.68|2756.73|2743.73|2754.68|2741.68|35
1622040580000|2021-05-26 14:49:40|2771.06|2758.06|2770.65|2757.65|2771.36|2758.36|2770.26|2757.26|27
1622053970000|2021-05-26 18:32:50|2754.67|2741.67|2752.5|2739.5|2754.72|2741.72|2752.48|2739.48|32
1622040590000|2021-05-26 14:49:50|2770.58|2757.58|2770.32|2757.32|2772.15|2759.15|2770.32|2757.32|34
1622053980000|2021-05-26 18:33:00|2752.49|2739.49|2749.95|2736.95|2752.49|2739.49|2749.49|2736.49|31
1622040600000|2021-05-26 14:50:00|2770.04|2757.04|2769.25|2756.25|2770.59|2757.59|2769.23|2756.23|33
1622053990000|2021-05-26 18:33:10|2750.03|2737.03|2748.34|2735.34|2750.55|2737.55|2748.03|2735.03|37
1622040610000|2021-05-26 14:50:10|2769.24|2756.24|2767.47|2754.47|2769.53|2756.53|2767.24|2754.24|30
1622054000000|2021-05-26 18:33:20|2748.19|2735.19|2748.33|2735.33|2748.65|2735.65|2747.92|2734.92|25
1622054010000|2021-05-26 18:33:30|2748.34|2735.34|2748.66|2735.66|2748.66|2735.66|2747.55|2734.55|31
1622054020000|2021-05-26 18:33:40|2748.67|2735.67|2748.02|2735.02|2748.67|2735.67|2748.02|2735.02|31
1622040620000|2021-05-26 14:50:20|2767.45|2754.45|2766.36|2753.36|2767.66|2754.66|2766.32|2753.32|32
1622054030000|2021-05-26 18:33:50|2748.04|2735.04|2748.12|2735.12|2748.64|2735.64|2747.93|2734.93|29
1622040630000|2021-05-26 14:50:30|2766.32|2753.32|2762.19|2749.19|2766.34|2753.34|2762.19|2749.19|35
1622054040000|2021-05-26 18:34:00|2748.07|2735.07|2744.3|2731.3|2748.07|2735.07|2744.26|2731.26|32
1622040640000|2021-05-26 14:50:40|2761.88|2748.88|2762.34|2749.34|2762.46|2749.46|2759.45|2746.45|38
1622054050000|2021-05-26 18:34:10|2744.62|2731.62|2742.27|2729.27|2746.41|2733.41|2742.19|2729.19|37
1622040650000|2021-05-26 14:50:50|2762.31|2749.31|2759.92|2746.92|2762.31|2749.31|2759.92|2746.92|32
1622054060000|2021-05-26 18:34:20|2742|2729|2741.3|2728.3|2742.09|2729.09|2741.14|2728.14|38
1622040660000|2021-05-26 14:51:00|2759.97|2746.97|2761.51|2748.51|2762.08|2749.08|2759.87|2746.87|33
1622054070000|2021-05-26 18:34:30|2741.05|2728.05|2742.01|2729.01|2743.29|2730.29|2740.88|2727.88|37
1622054080000|2021-05-26 18:34:40|2741.87|2728.87|2740.75|2727.75|2741.92|2728.92|2740.73|2727.73|32
1622040670000|2021-05-26 14:51:10|2761.58|2748.58|2762.77|2749.77|2764.38|2751.38|2761.58|2748.58|33
1622054090000|2021-05-26 18:34:50|2740.8|2727.8|2741.36|2728.36|2741.4|2728.4|2740.8|2727.8|34
1622040680000|2021-05-26 14:51:20|2762.75|2749.75|2761.33|2748.33|2763.03|2750.03|2761.32|2748.32|33
1622054100000|2021-05-26 18:35:00|2741.27|2728.27|2740.86|2727.86|2741.28|2728.28|2740.64|2727.64|28
1622054110000|2021-05-26 18:35:10|2740.67|2727.67|2741.76|2728.76|2741.86|2728.86|2740.67|2727.67|37
1622040690000|2021-05-26 14:51:30|2761.37|2748.37|2762.23|2749.23|2763.09|2750.09|2760.38|2747.38|38
1622054120000|2021-05-26 18:35:20|2741.78|2728.78|2741.98|2728.98|2742.03|2729.03|2741.42|2728.42|32
1622040700000|2021-05-26 14:51:40|2762.47|2749.47|2762.64|2749.64|2763.22|2750.22|2762.47|2749.47|28
1622054130000|2021-05-26 18:35:30|2741.99|2728.99|2742.08|2729.08|2742.08|2729.08|2741.99|2728.99|9
1622040710000|2021-05-26 14:51:50|2762.24|2749.24|2763.46|2750.46|2763.47|2750.47|2761.77|2748.77|32
1622054140000|2021-05-26 18:35:40|2742.03|2729.03|2741.88|2728.88|2743.24|2730.24|2741.7|2728.7|31
1622040720000|2021-05-26 14:52:00|2763.34|2750.34|2761.51|2748.51|2763.94|2750.94|2761.51|2748.51|35
1622054150000|2021-05-26 18:35:50|2741.72|2728.72|2741.21|2728.21|2742|2729|2741.18|2728.18|25
1622040730000|2021-05-26 14:52:10|2761.57|2748.57|2759.98|2746.98|2761.76|2748.76|2759.95|2746.95|32
1622054160000|2021-05-26 18:36:00|2741.22|2728.22|2740.36|2727.36|2741.22|2728.22|2740.04|2727.04|34
1622054170000|2021-05-26 18:36:10|2740.42|2727.42|2740.09|2727.09|2740.42|2727.42|2739.94|2726.94|31
1622054180000|2021-05-26 18:36:20|2740.04|2727.04|2742.98|2729.98|2743.09|2730.09|2739.52|2726.52|36
1622054190000|2021-05-26 18:36:30|2742.68|2729.68|2741.29|2728.29|2742.96|2729.96|2741.29|2728.29|28
1622054200000|2021-05-26 18:36:40|2741.59|2728.59|2740.57|2727.57|2742.02|2729.02|2739.51|2726.51|35
1622054210000|2021-05-26 18:36:50|2740.56|2727.56|2739.85|2726.85|2741|2728|2739.78|2726.78|29
1622054220000|2021-05-26 18:37:00|2739.86|2726.86|2735.28|2722.28|2740.08|2727.08|2735.15|2722.15|36
1622054230000|2021-05-26 18:37:10|2735.91|2722.91|2737.21|2724.21|2739.11|2726.11|2735.91|2722.91|39
1622040740000|2021-05-26 14:52:20|2760|2747|2754.58|2741.58|2760.15|2747.15|2754.58|2741.58|34
1622054240000|2021-05-26 18:37:20|2737.39|2724.39|2738.37|2725.37|2738.61|2725.61|2737.37|2724.37|37
1622040750000|2021-05-26 14:52:30|2754.24|2741.24|2756.33|2743.33|2756.78|2743.78|2753.85|2740.85|28
1622040760000|2021-05-26 14:52:40|2756.03|2743.03|2756.12|2743.12|2757.77|2744.77|2756.03|2743.03|37
1622054250000|2021-05-26 18:37:30|2737.82|2724.82|2736.75|2723.75|2738.36|2725.36|2736.75|2723.75|31
1622054260000|2021-05-26 18:37:40|2736.82|2723.82|2735.83|2722.83|2736.82|2723.82|2735.79|2722.79|25
1622040770000|2021-05-26 14:52:50|2755.29|2742.29|2756.51|2743.51|2756.51|2743.51|2755.17|2742.17|37
1622054270000|2021-05-26 18:37:50|2735.88|2722.88|2736.64|2723.64|2737.2|2724.2|2735.88|2722.88|35
1622040780000|2021-05-26 14:53:00|2757.49|2744.49|2756.83|2743.83|2757.61|2744.61|2754.99|2741.99|37
1622054280000|2021-05-26 18:38:00|2736.62|2723.62|2738.08|2725.08|2738.12|2725.12|2736.27|2723.27|30
1622040790000|2021-05-26 14:53:10|2757.13|2744.13|2759.17|2746.17|2759.17|2746.17|2757.13|2744.13|31
1622054290000|2021-05-26 18:38:10|2738.06|2725.06|2736.93|2723.93|2738.06|2725.06|2736.66|2723.66|25
1622040800000|2021-05-26 14:53:20|2760.04|2747.04|2760.18|2747.18|2760.41|2747.41|2759.5|2746.5|31
1622054300000|2021-05-26 18:38:20|2736.97|2723.97|2739.25|2726.25|2739.26|2726.26|2736.69|2723.69|35
1622040810000|2021-05-26 14:53:30|2761.91|2748.91|2761.23|2748.23|2761.99|2748.99|2760.98|2747.98|28
1622054310000|2021-05-26 18:38:30|2739.24|2726.24|2739.78|2726.78|2740.02|2727.02|2739.23|2726.23|26
1622054320000|2021-05-26 18:38:40|2739.75|2726.75|2741.23|2728.23|2742.67|2729.67|2739.75|2726.75|27
1622040820000|2021-05-26 14:53:40|2761.06|2748.06|2762.48|2749.48|2763|2750|2761|2748|36
1622054330000|2021-05-26 18:38:50|2741.25|2728.25|2741.04|2728.04|2741.39|2728.39|2740.53|2727.53|34
1622040830000|2021-05-26 14:53:50|2762.77|2749.77|2761.15|2748.15|2763.29|2750.29|2761.15|2748.15|34
1622054340000|2021-05-26 18:39:00|2741.01|2728.01|2740.51|2727.51|2741.18|2728.18|2740.39|2727.39|21
1622040840000|2021-05-26 14:54:00|2761.83|2748.83|2764.2|2751.2|2764.8|2751.8|2761.69|2748.69|33
1622054350000|2021-05-26 18:39:10|2740.29|2727.29|2740.68|2727.68|2740.93|2727.93|2740.24|2727.24|19
1622040850000|2021-05-26 14:54:10|2765.83|2752.83|2767.06|2754.06|2767.81|2754.81|2764.47|2751.47|36
1622054360000|2021-05-26 18:39:20|2740.66|2727.66|2739.39|2726.39|2740.66|2727.66|2739.02|2726.02|27
1622054370000|2021-05-26 18:39:30|2739.4|2726.4|2736.88|2723.88|2739.4|2726.4|2736.88|2723.88|29
1622040860000|2021-05-26 14:54:20|2767.25|2754.25|2765.72|2752.72|2767.63|2754.63|2765.23|2752.23|34
1622054380000|2021-05-26 18:39:40|2737.11|2724.11|2738.9|2725.9|2739.01|2726.01|2737.08|2724.08|31
1622040870000|2021-05-26 14:54:30|2765.73|2752.73|2764.88|2751.88|2765.85|2752.85|2764.88|2751.88|31
1622054390000|2021-05-26 18:39:50|2738.83|2725.83|2739.09|2726.09|2739.65|2726.65|2738.68|2725.68|27
1622054400000|2021-05-26 18:40:00|2739.1|2726.1|2738.87|2725.87|2739.12|2726.12|2738.43|2725.43|26
1622054410000|2021-05-26 18:40:10|2738.84|2725.84|2738.56|2725.56|2738.96|2725.96|2738.41|2725.41|26
1622040880000|2021-05-26 14:54:40|2764.83|2751.83|2764.23|2751.23|2765.18|2752.18|2763.39|2750.39|36
1622054420000|2021-05-26 18:40:20|2738.66|2725.66|2737.86|2724.86|2738.79|2725.79|2737.69|2724.69|23
1622054430000|2021-05-26 18:40:30|2737.89|2724.89|2736.62|2723.62|2737.89|2724.89|2736.62|2723.62|28
1622040890000|2021-05-26 14:54:50|2764.16|2751.16|2765.97|2752.97|2766.08|2753.08|2763.97|2750.97|32
1622054440000|2021-05-26 18:40:40|2736.7|2723.7|2736.32|2723.32|2736.76|2723.76|2736.26|2723.26|20
1622040900000|2021-05-26 14:55:00|2766.2|2753.2|2763.86|2750.86|2766.41|2753.41|2763.86|2750.86|30
1622054450000|2021-05-26 18:40:50|2736.34|2723.34|2736.51|2723.51|2736.62|2723.62|2736.34|2723.34|15
1622040910000|2021-05-26 14:55:10|2763.61|2750.61|2763.76|2750.76|2763.76|2750.76|2762.28|2749.28|29
1622054460000|2021-05-26 18:41:00|2736.4|2723.4|2736.93|2723.93|2736.93|2723.93|2736.22|2723.22|16
1622040920000|2021-05-26 14:55:20|2764.68|2751.68|2763.66|2750.66|2765.42|2752.42|2763.53|2750.53|32
1622054470000|2021-05-26 18:41:10|2737.01|2724.01|2737.33|2724.33|2737.87|2724.87|2736.7|2723.7|21
1622040930000|2021-05-26 14:55:30|2763.7|2750.7|2762.52|2749.52|2763.7|2750.7|2762.12|2749.12|24
1622054480000|2021-05-26 18:41:20|2737.43|2724.43|2738.54|2725.54|2738.67|2725.67|2737.36|2724.36|24
1622054490000|2021-05-26 18:41:30|2738.55|2725.55|2738.88|2725.88|2738.88|2725.88|2737.84|2724.84|25
1622040940000|2021-05-26 14:55:40|2762.39|2749.39|2760.33|2747.33|2762.46|2749.46|2759.59|2746.59|33
1622054500000|2021-05-26 18:41:40|2738.65|2725.65|2738.67|2725.67|2739.58|2726.58|2737.49|2724.49|33
1622040950000|2021-05-26 14:55:50|2760.64|2747.64|2758.07|2745.07|2760.91|2747.91|2758.07|2745.07|35
1622054510000|2021-05-26 18:41:50|2738.64|2725.64|2737.89|2724.89|2738.64|2725.64|2737.28|2724.28|26
1622040960000|2021-05-26 14:56:00|2758.28|2745.28|2759.39|2746.39|2759.4|2746.4|2758.28|2745.28|29
1622054520000|2021-05-26 18:42:00|2738|2725|2736.4|2723.4|2738.08|2725.08|2736.4|2723.4|24
1622040970000|2021-05-26 14:56:10|2759.69|2746.69|2759.75|2746.75|2760.34|2747.34|2759.47|2746.47|28
1622054530000|2021-05-26 18:42:10|2736.68|2723.68|2735.95|2722.95|2736.68|2723.68|2735.93|2722.93|16
1622040980000|2021-05-26 14:56:20|2759.76|2746.76|2759.13|2746.13|2759.76|2746.76|2759.13|2746.13|29
1622054540000|2021-05-26 18:42:20|2736.15|2723.15|2736.54|2723.54|2737.04|2724.04|2736.15|2723.15|31
1622040990000|2021-05-26 14:56:30|2759.1|2746.1|2758.02|2745.02|2759.21|2746.21|2757.97|2744.97|24
1622054550000|2021-05-26 18:42:30|2736.79|2723.79|2736.5|2723.5|2737.16|2724.16|2736.35|2723.35|31
1622041000000|2021-05-26 14:56:40|2758.04|2745.04|2754.66|2741.66|2758.05|2745.05|2754.64|2741.64|37
1622054560000|2021-05-26 18:42:40|2736.43|2723.43|2736.78|2723.78|2736.96|2723.96|2736.43|2723.43|16
1622041010000|2021-05-26 14:56:50|2754.62|2741.62|2756.12|2743.12|2756.24|2743.24|2754.33|2741.33|31
1622054570000|2021-05-26 18:42:50|2736.59|2723.59|2736|2723|2736.59|2723.59|2735.96|2722.96|16
1622041020000|2021-05-26 14:57:00|2756.02|2743.02|2758.68|2745.68|2758.68|2745.68|2755.81|2742.81|35
1622054580000|2021-05-26 18:43:00|2736.1|2723.1|2735.92|2722.92|2736.23|2723.23|2735.92|2722.92|20
1622054590000|2021-05-26 18:43:10|2735.93|2722.93|2736.57|2723.57|2736.65|2723.65|2735.93|2722.93|16
1622054600000|2021-05-26 18:43:20|2736.43|2723.43|2736.27|2723.27|2736.45|2723.45|2736.23|2723.23|16
1622054610000|2021-05-26 18:43:30|2736.32|2723.32|2736.68|2723.68|2736.68|2723.68|2736.32|2723.32|11
1622054620000|2021-05-26 18:43:40|2736.67|2723.67|2737.31|2724.31|2737.97|2724.97|2736.59|2723.59|23
1622041030000|2021-05-26 14:57:10|2758.66|2745.66|2758.67|2745.67|2759.63|2746.63|2758.32|2745.32|32
1622054630000|2021-05-26 18:43:50|2737.04|2724.04|2737.66|2724.66|2737.66|2724.66|2737.04|2724.04|11
1622054640000|2021-05-26 18:44:00|2737.52|2724.52|2737.28|2724.28|2737.53|2724.53|2736.61|2723.61|17
1622041040000|2021-05-26 14:57:20|2758.9|2745.9|2759.13|2746.13|2760.26|2747.26|2758.89|2745.89|31
1622054650000|2021-05-26 18:44:10|2737.13|2724.13|2737.41|2724.41|2737.46|2724.46|2737.13|2724.13|20
1622041050000|2021-05-26 14:57:30|2759.22|2746.22|2757.7|2744.7|2759.22|2746.22|2755.49|2742.49|39
1622054660000|2021-05-26 18:44:20|2737.21|2724.21|2737.7|2724.7|2737.7|2724.7|2736.9|2723.9|23
1622041060000|2021-05-26 14:57:40|2757.76|2744.76|2752.94|2739.94|2757.76|2744.76|2752.81|2739.81|34
1622054670000|2021-05-26 18:44:30|2737.86|2724.86|2738.02|2725.02|2738.37|2725.37|2737.59|2724.59|26
1622054680000|2021-05-26 18:44:40|2737.95|2724.95|2741.74|2728.74|2741.74|2728.74|2737.95|2724.95|27
1622041070000|2021-05-26 14:57:50|2752.96|2739.96|2753.42|2740.42|2754.26|2741.26|2752.73|2739.73|37
1622054690000|2021-05-26 18:44:50|2741.88|2728.88|2742.94|2729.94|2743.76|2730.76|2741.32|2728.32|37
1622054700000|2021-05-26 18:45:00|2743.12|2730.12|2741.81|2728.81|2743.12|2730.12|2741.23|2728.23|36
1622041080000|2021-05-26 14:58:00|2753.95|2740.95|2752.96|2739.96|2753.95|2740.95|2752.52|2739.52|30
1622054710000|2021-05-26 18:45:10|2741.79|2728.79|2740.41|2727.41|2741.79|2728.79|2740.41|2727.41|27
1622054720000|2021-05-26 18:45:20|2740.43|2727.43|2740.09|2727.09|2740.43|2727.43|2740.09|2727.09|7
1622041090000|2021-05-26 14:58:10|2753.02|2740.02|2755.38|2742.38|2756.59|2743.59|2753.02|2740.02|34
1622054730000|2021-05-26 18:45:30|2739.89|2726.89|2741.85|2728.85|2742.04|2729.04|2739.07|2726.07|31
1622041100000|2021-05-26 14:58:20|2755.25|2742.25|2756.67|2743.67|2757.25|2744.25|2755.01|2742.01|31
1622054740000|2021-05-26 18:45:40|2741.89|2728.89|2743.62|2730.62|2743.7|2730.7|2741.81|2728.81|34
1622041110000|2021-05-26 14:58:30|2757.14|2744.14|2758.98|2745.98|2758.98|2745.98|2754.15|2741.15|36
1622054750000|2021-05-26 18:45:50|2743.66|2730.66|2743.19|2730.19|2743.78|2730.78|2743.19|2730.19|27
1622054760000|2021-05-26 18:46:00|2743.17|2730.17|2743.36|2730.36|2743.36|2730.36|2742.19|2729.19|30
1622041120000|2021-05-26 14:58:40|2759.08|2746.08|2759.03|2746.03|2759.96|2746.96|2758.5|2745.5|26
1622054770000|2021-05-26 18:46:10|2743.37|2730.37|2744.14|2731.14|2744.15|2731.15|2743.15|2730.15|28
1622054780000|2021-05-26 18:46:20|2744.19|2731.19|2745.14|2732.14|2745.14|2732.14|2744.19|2731.19|28
1622041130000|2021-05-26 14:58:50|2759.21|2746.21|2761.89|2748.89|2761.97|2748.97|2759.2|2746.2|33
1622054790000|2021-05-26 18:46:30|2745.43|2732.43|2746.31|2733.31|2746.31|2733.31|2745.21|2732.21|21
1622041140000|2021-05-26 14:59:00|2761.85|2748.85|2761.02|2748.02|2761.86|2748.86|2760.55|2747.55|26
1622054800000|2021-05-26 18:46:40|2746.66|2733.66|2747.06|2734.06|2748.46|2735.46|2746.12|2733.12|34
1622041150000|2021-05-26 14:59:10|2760.86|2747.86|2762.33|2749.33|2762.33|2749.33|2760.23|2747.23|28
1622054810000|2021-05-26 18:46:50|2747.1|2734.1|2746.78|2733.78|2747.11|2734.11|2746.77|2733.77|12
1622041160000|2021-05-26 14:59:20|2762.34|2749.34|2762.22|2749.22|2763.94|2750.94|2762.09|2749.09|38
1622054820000|2021-05-26 18:47:00|2746.98|2733.98|2748.94|2735.94|2748.96|2735.96|2746.98|2733.98|25
1622041170000|2021-05-26 14:59:30|2762.16|2749.16|2761.49|2748.49|2762.19|2749.19|2761.07|2748.07|28
1622054830000|2021-05-26 18:47:10|2748.96|2735.96|2749.11|2736.11|2749.51|2736.51|2748.82|2735.82|21
1622054840000|2021-05-26 18:47:20|2749.12|2736.12|2748.52|2735.52|2749.27|2736.27|2748.31|2735.31|22
1622054850000|2021-05-26 18:47:30|2748.51|2735.51|2749.81|2736.81|2749.81|2736.81|2748.32|2735.32|24
1622054860000|2021-05-26 18:47:40|2750.01|2737.01|2752.19|2739.19|2752.53|2739.53|2750.01|2737.01|38
1622054870000|2021-05-26 18:47:50|2751.73|2738.73|2751.73|2738.73|2752.87|2739.87|2751.39|2738.39|28
1622054880000|2021-05-26 18:48:00|2751.6|2738.6|2749.78|2736.78|2751.83|2738.83|2749.78|2736.78|29
1622054890000|2021-05-26 18:48:10|2749.79|2736.79|2749.27|2736.27|2750.13|2737.13|2749.27|2736.27|26
1622054900000|2021-05-26 18:48:20|2749.28|2736.28|2748.39|2735.39|2749.28|2736.28|2748.05|2735.05|29
1622054910000|2021-05-26 18:48:30|2748.41|2735.41|2751.45|2738.45|2751.45|2738.45|2748.32|2735.32|33
1622041180000|2021-05-26 14:59:40|2761.33|2748.33|2762.04|2749.04|2762.11|2749.11|2761.26|2748.26|29
1622054920000|2021-05-26 18:48:40|2751.24|2738.24|2752|2739|2752.07|2739.07|2750.96|2737.96|30
1622041190000|2021-05-26 14:59:50|2762|2749|2762.12|2749.12|2762.17|2749.17|2761.5|2748.5|28
1622054930000|2021-05-26 18:48:50|2751.98|2738.98|2751.69|2738.69|2752.2|2739.2|2751.07|2738.07|35
1622041200000|2021-05-26 15:00:00|2762.08|2749.08|2760.07|2747.07|2762.08|2749.08|2759.92|2746.92|26
1622054940000|2021-05-26 18:49:00|2751.85|2738.85|2753.2|2740.2|2753.25|2740.25|2751.63|2738.63|36
1622054950000|2021-05-26 18:49:10|2753.25|2740.25|2756.75|2743.75|2756.75|2743.75|2753.22|2740.22|35
1622041210000|2021-05-26 15:00:10|2760.12|2747.12|2761.04|2748.04|2762.08|2749.08|2759.82|2746.82|32
1622041220000|2021-05-26 15:00:20|2761.02|2748.02|2760.83|2747.83|2762.89|2749.89|2760.59|2747.59|33
1622054960000|2021-05-26 18:49:20|2757.27|2744.27|2759.98|2746.98|2761.47|2748.47|2757.22|2744.22|38
1622041230000|2021-05-26 15:00:30|2760.95|2747.95|2762.67|2749.67|2762.67|2749.67|2760.95|2747.95|31
1622041240000|2021-05-26 15:00:40|2762.65|2749.65|2760.46|2747.46|2762.69|2749.69|2760.46|2747.46|33
1622054970000|2021-05-26 18:49:30|2760.2|2747.2|2759.77|2746.77|2764.07|2751.07|2759.77|2746.77|37
1622054980000|2021-05-26 18:49:40|2759.73|2746.73|2755.76|2742.76|2760.5|2747.5|2755.63|2742.63|38
1622041250000|2021-05-26 15:00:50|2760.81|2747.81|2761.74|2748.74|2761.74|2748.74|2760.77|2747.77|27
1622054990000|2021-05-26 18:49:50|2755.89|2742.89|2752.15|2739.15|2756.81|2743.81|2751.35|2738.35|40
1622041260000|2021-05-26 15:01:00|2761.8|2748.8|2761.23|2748.23|2762.22|2749.22|2761.21|2748.21|31
1622041270000|2021-05-26 15:01:10|2761.25|2748.25|2761.06|2748.06|2761.71|2748.71|2760.86|2747.86|33
1622055000000|2021-05-26 18:50:00|2752.03|2739.03|2747.29|2734.29|2752.41|2739.41|2747.29|2734.29|40
1622041280000|2021-05-26 15:01:20|2761.01|2748.01|2759.81|2746.81|2761.17|2748.17|2759.81|2746.81|29
1622055010000|2021-05-26 18:50:10|2747.3|2734.3|2746.83|2733.83|2748.79|2735.79|2746.79|2733.79|37
1622041290000|2021-05-26 15:01:30|2759.47|2746.47|2759.03|2746.03|2759.54|2746.54|2758.85|2745.85|31
1622055020000|2021-05-26 18:50:20|2746.59|2733.59|2745.96|2732.96|2746.92|2733.92|2745.58|2732.58|36
1622055030000|2021-05-26 18:50:30|2745.99|2732.99|2742.85|2729.85|2745.99|2732.99|2742.85|2729.85|30
1622041300000|2021-05-26 15:01:40|2759.01|2746.01|2760.78|2747.78|2761.16|2748.16|2759.01|2746.01|28
1622055040000|2021-05-26 18:50:40|2742.97|2729.97|2745.17|2732.17|2745.17|2732.17|2742.79|2729.79|29
1622041310000|2021-05-26 15:01:50|2760.75|2747.75|2760.84|2747.84|2761.14|2748.14|2760.67|2747.67|27
1622041320000|2021-05-26 15:02:00|2760.86|2747.86|2763.03|2750.03|2763.03|2750.03|2760.86|2747.86|28
1622041330000|2021-05-26 15:02:10|2763.02|2750.02|2765.22|2752.22|2765.22|2752.22|2763.02|2750.02|37
1622041340000|2021-05-26 15:02:20|2765.18|2752.18|2765.92|2752.92|2765.92|2752.92|2764.68|2751.68|34
1622055050000|2021-05-26 18:50:50|2745.22|2732.22|2746.27|2733.27|2746.32|2733.32|2744.28|2731.28|27
1622041350000|2021-05-26 15:02:30|2765.59|2752.59|2764.37|2751.37|2765.68|2752.68|2763.53|2750.53|29
1622041360000|2021-05-26 15:02:40|2764.36|2751.36|2763.38|2750.38|2765.48|2752.48|2763.38|2750.38|21
1622055060000|2021-05-26 18:51:00|2746.34|2733.34|2743.12|2730.12|2746.34|2733.34|2743.09|2730.09|34
1622055070000|2021-05-26 18:51:10|2743.15|2730.15|2742.99|2729.99|2743.15|2730.15|2742.04|2729.04|33
1622041370000|2021-05-26 15:02:50|2762.37|2749.37|2758.01|2745.01|2762.37|2749.37|2757.66|2744.66|38
1622055080000|2021-05-26 18:51:20|2742.97|2729.97|2742.69|2729.69|2743.07|2730.07|2742.36|2729.36|32
1622055090000|2021-05-26 18:51:30|2742.71|2729.71|2741.23|2728.23|2742.93|2729.93|2738.96|2725.96|36
1622055100000|2021-05-26 18:51:40|2741|2728|2741.74|2728.74|2741.86|2728.86|2740.96|2727.96|29
1622041380000|2021-05-26 15:03:00|2758.02|2745.02|2756.71|2743.71|2758.02|2745.02|2755.49|2742.49|33
1622055110000|2021-05-26 18:51:50|2741.62|2728.62|2740.94|2727.94|2741.83|2728.83|2740.9|2727.9|31
1622041390000|2021-05-26 15:03:10|2756.72|2743.72|2757.66|2744.66|2757.88|2744.88|2756.71|2743.71|35
1622055120000|2021-05-26 18:52:00|2740.93|2727.93|2736.98|2723.98|2740.93|2727.93|2736.75|2723.75|32
1622055130000|2021-05-26 18:52:10|2736.86|2723.86|2736.24|2723.24|2737.26|2724.26|2736.19|2723.19|34
1622041400000|2021-05-26 15:03:20|2757.64|2744.64|2757.6|2744.6|2758.19|2745.19|2757.43|2744.43|31
1622055140000|2021-05-26 18:52:20|2736.23|2723.23|2735.69|2722.69|2736.23|2723.23|2734.92|2721.92|32
1622041410000|2021-05-26 15:03:30|2757.69|2744.69|2757.69|2744.69|2758.4|2745.4|2757.16|2744.16|36
1622055150000|2021-05-26 18:52:30|2735.45|2722.45|2735.62|2722.62|2735.94|2722.94|2735.24|2722.24|35
1622055160000|2021-05-26 18:52:40|2735.63|2722.63|2734.47|2721.47|2736.35|2723.35|2734.47|2721.47|36
1622055170000|2021-05-26 18:52:50|2734.17|2721.17|2733.46|2720.46|2734.17|2721.17|2733.17|2720.17|35
1622055180000|2021-05-26 18:53:00|2733.69|2720.69|2732.84|2719.84|2733.95|2720.95|2732.65|2719.65|32
1622055190000|2021-05-26 18:53:10|2732.92|2719.92|2734.85|2721.85|2735.11|2722.11|2732.92|2719.92|37
1622055200000|2021-05-26 18:53:20|2734.61|2721.61|2731.17|2718.17|2734.61|2721.61|2730.46|2717.46|37
1622055210000|2021-05-26 18:53:30|2731.27|2718.27|2732.74|2719.74|2733.45|2720.45|2731.27|2718.27|34
1622041420000|2021-05-26 15:03:40|2757.57|2744.57|2757.18|2744.18|2757.6|2744.6|2755.87|2742.87|37
1622055220000|2021-05-26 18:53:40|2733.04|2720.04|2732.39|2719.39|2733.68|2720.68|2732.18|2719.18|32
1622041430000|2021-05-26 15:03:50|2757.2|2744.2|2757.13|2744.13|2758.11|2745.11|2756.5|2743.5|34
1622055230000|2021-05-26 18:53:50|2732.33|2719.33|2732.35|2719.35|2732.57|2719.57|2731.84|2718.84|34
1622055240000|2021-05-26 18:54:00|2732.45|2719.45|2731.22|2718.22|2732.65|2719.65|2731.22|2718.22|34
1622055250000|2021-05-26 18:54:10|2731.25|2718.25|2731.55|2718.55|2732.1|2719.1|2730.97|2717.97|31
1622055260000|2021-05-26 18:54:20|2731.57|2718.57|2729.93|2716.93|2731.63|2718.63|2729.93|2716.93|34
1622055270000|2021-05-26 18:54:30|2729.79|2716.79|2731.04|2718.04|2731.04|2718.04|2728.99|2715.99|36
1622055280000|2021-05-26 18:54:40|2731.14|2718.14|2728.67|2715.67|2731.29|2718.29|2728.64|2715.64|30
1622055290000|2021-05-26 18:54:50|2728.56|2715.56|2726.49|2713.49|2728.61|2715.61|2726.47|2713.47|30
1622055300000|2021-05-26 18:55:00|2726.51|2713.51|2728.72|2715.72|2729.29|2716.29|2726.51|2713.51|38
1622055310000|2021-05-26 18:55:10|2728.68|2715.68|2729.03|2716.03|2730.13|2717.13|2728.57|2715.57|32
1622055320000|2021-05-26 18:55:20|2729.09|2716.09|2727.62|2714.62|2729.09|2716.09|2727.62|2714.62|20
1622055330000|2021-05-26 18:55:30|2727.59|2714.59|2726.61|2713.61|2727.89|2714.89|2726.01|2713.01|36
1622055340000|2021-05-26 18:55:40|2726.95|2713.95|2728.02|2715.02|2728.02|2715.02|2726.95|2713.95|29
1622055350000|2021-05-26 18:55:50|2728.06|2715.06|2728.52|2715.52|2728.67|2715.67|2728.06|2715.06|23
1622055360000|2021-05-26 18:56:00|2728.47|2715.47|2728.28|2715.28|2728.86|2715.86|2726.84|2713.84|34
1622041440000|2021-05-26 15:04:00|2757.14|2744.14|2758.22|2745.22|2758.3|2745.3|2757.02|2744.02|31
1622055370000|2021-05-26 18:56:10|2728.24|2715.24|2732.46|2719.46|2732.46|2719.46|2728.24|2715.24|33
1622055380000|2021-05-26 18:56:20|2732.7|2719.7|2733.42|2720.42|2733.42|2720.42|2732.55|2719.55|34
1622055390000|2021-05-26 18:56:30|2733.43|2720.43|2745.62|2732.62|2745.62|2732.62|2733.43|2720.43|38
1622055400000|2021-05-26 18:56:40|2745.48|2732.48|2748.3|2735.3|2748.3|2735.3|2742.89|2729.89|30
1622041450000|2021-05-26 15:04:10|2758.24|2745.24|2760.7|2747.7|2761.73|2748.73|2758.24|2745.24|30
1622055410000|2021-05-26 18:56:50|2748.45|2735.45|2752.89|2739.89|2753.01|2740.01|2748.45|2735.45|35
1622041460000|2021-05-26 15:04:20|2760.87|2747.87|2761.36|2748.36|2762.66|2749.66|2760.72|2747.72|27
1622055420000|2021-05-26 18:57:00|2752.96|2739.96|2749.8|2736.8|2754.54|2741.54|2749.52|2736.52|30
1622041470000|2021-05-26 15:04:30|2761.12|2748.12|2760.73|2747.73|2761.29|2748.29|2760.27|2747.27|26
1622055430000|2021-05-26 18:57:10|2749.62|2736.62|2748.72|2735.72|2750.84|2737.84|2748.02|2735.02|37
1622041480000|2021-05-26 15:04:40|2761.06|2748.06|2763.84|2750.84|2763.84|2750.84|2760.44|2747.44|31
1622055440000|2021-05-26 18:57:20|2748.8|2735.8|2755.04|2742.04|2755.15|2742.15|2748.59|2735.59|35
1622041490000|2021-05-26 15:04:50|2763.83|2750.83|2764.83|2751.83|2764.83|2751.83|2763.01|2750.01|32
1622055450000|2021-05-26 18:57:30|2754.94|2741.94|2753.83|2740.83|2754.94|2741.94|2751.88|2738.88|35
1622041500000|2021-05-26 15:05:00|2764.62|2751.62|2763.38|2750.38|2764.83|2751.83|2762.92|2749.92|29
1622055460000|2021-05-26 18:57:40|2753.94|2740.94|2751.99|2738.99|2754.26|2741.26|2751.73|2738.73|40
1622041510000|2021-05-26 15:05:10|2763.36|2750.36|2761.98|2748.98|2764.22|2751.22|2761.5|2748.5|31
1622055470000|2021-05-26 18:57:50|2752.13|2739.13|2755.78|2742.78|2756.16|2743.16|2752.13|2739.13|35
1622055480000|2021-05-26 18:58:00|2755.76|2742.76|2752.42|2739.42|2756.09|2743.09|2752.42|2739.42|35
1622055490000|2021-05-26 18:58:10|2751.92|2738.92|2756.45|2743.45|2756.72|2743.72|2751.21|2738.21|29
1622055500000|2021-05-26 18:58:20|2756.44|2743.44|2759.29|2746.29|2760.64|2747.64|2756.44|2743.44|35
1622041520000|2021-05-26 15:05:20|2761.85|2748.85|2762.4|2749.4|2763.1|2750.1|2761.47|2748.47|31
1622055510000|2021-05-26 18:58:30|2759.42|2746.42|2758.58|2745.58|2761.01|2748.01|2757.65|2744.65|37
1622055520000|2021-05-26 18:58:40|2758.77|2745.77|2757.76|2744.76|2758.83|2745.83|2755.61|2742.61|34
1622041530000|2021-05-26 15:05:30|2762.37|2749.37|2760.03|2747.03|2762.37|2749.37|2760.03|2747.03|29
1622055530000|2021-05-26 18:58:50|2758.67|2745.67|2758.32|2745.32|2759.66|2746.66|2756.97|2743.97|38
1622055540000|2021-05-26 18:59:00|2758.27|2745.27|2759.45|2746.45|2759.57|2746.57|2757.4|2744.4|38
1622041540000|2021-05-26 15:05:40|2759.82|2746.82|2753.55|2740.55|2759.82|2746.82|2753.55|2740.55|33
1622055550000|2021-05-26 18:59:10|2759.43|2746.43|2759.42|2746.42|2761.71|2748.71|2758.81|2745.81|37
1622055560000|2021-05-26 18:59:20|2759.33|2746.33|2758.67|2745.67|2759.33|2746.33|2758.15|2745.15|29
1622041550000|2021-05-26 15:05:50|2753.45|2740.45|2750.22|2737.22|2753.45|2740.45|2750.22|2737.22|33
1622055570000|2021-05-26 18:59:30|2758.69|2745.69|2759.44|2746.44|2760.12|2747.12|2758.6|2745.6|33
1622041560000|2021-05-26 15:06:00|2750.56|2737.56|2742.62|2729.62|2750.56|2737.56|2741.77|2728.77|37
1622055580000|2021-05-26 18:59:40|2759.45|2746.45|2759.88|2746.88|2759.95|2746.95|2759.16|2746.16|26
1622055590000|2021-05-26 18:59:50|2759.7|2746.7|2759.41|2746.41|2760.17|2747.17|2758.83|2745.83|34
1622055600000|2021-05-26 19:00:00|2759.64|2746.64|2760.24|2747.24|2760.69|2747.69|2757.44|2744.44|33
1622055610000|2021-05-26 19:00:10|2759.42|2746.42|2755.49|2742.49|2759.42|2746.42|2755.49|2742.49|36
1622055620000|2021-05-26 19:00:20|2755|2742|2751.89|2738.89|2755|2742|2751.86|2738.86|31
1622055630000|2021-05-26 19:00:30|2751.78|2738.78|2749.5|2736.5|2751.87|2738.87|2749.2|2736.2|32
1622055640000|2021-05-26 19:00:40|2749.74|2736.74|2751.27|2738.27|2751.27|2738.27|2749.74|2736.74|36
1622055650000|2021-05-26 19:00:50|2750.95|2737.95|2746.89|2733.89|2750.96|2737.96|2746.75|2733.75|32
1622041570000|2021-05-26 15:06:10|2742.74|2729.74|2742.58|2729.58|2744.47|2731.47|2742.44|2729.44|29
1622055660000|2021-05-26 19:01:00|2746.48|2733.48|2744.71|2731.71|2746.48|2733.48|2741.95|2728.95|36
1622055670000|2021-05-26 19:01:10|2744.55|2731.55|2743.17|2730.17|2745.05|2732.05|2743.17|2730.17|36
1622041580000|2021-05-26 15:06:20|2742.57|2729.57|2740.58|2727.58|2742.58|2729.58|2740.58|2727.58|34
1622055680000|2021-05-26 19:01:20|2743.08|2730.08|2742.57|2729.57|2743.47|2730.47|2742.5|2729.5|29
1622055690000|2021-05-26 19:01:30|2742.54|2729.54|2745.75|2732.75|2746.04|2733.04|2742.39|2729.39|30
1622055700000|2021-05-26 19:01:40|2745.56|2732.56|2738.95|2725.95|2745.56|2732.56|2738.6|2725.6|34
1622041590000|2021-05-26 15:06:30|2740.44|2727.44|2742.12|2729.12|2742.13|2729.13|2737.93|2724.93|37
1622055710000|2021-05-26 19:01:50|2739.12|2726.12|2741.08|2728.08|2741.9|2728.9|2739.12|2726.12|40
1622055720000|2021-05-26 19:02:00|2741.14|2728.14|2741.83|2728.83|2741.84|2728.84|2738.74|2725.74|38
1622055730000|2021-05-26 19:02:10|2741.75|2728.75|2737.4|2724.4|2741.75|2728.75|2737.4|2724.4|34
1622055740000|2021-05-26 19:02:20|2737.25|2724.25|2737.13|2724.13|2737.26|2724.26|2736.09|2723.09|36
1622055750000|2021-05-26 19:02:30|2737.69|2724.69|2737.32|2724.32|2739.28|2726.28|2737.03|2724.03|35
1622055760000|2021-05-26 19:02:40|2737.52|2724.52|2739.72|2726.72|2739.72|2726.72|2737.17|2724.17|33
1622041600000|2021-05-26 15:06:40|2742.28|2729.28|2741.93|2728.93|2743.04|2730.04|2741.69|2728.69|37
1622055770000|2021-05-26 19:02:50|2740.43|2727.43|2738.9|2725.9|2740.43|2727.43|2738.04|2725.04|32
1622041610000|2021-05-26 15:06:50|2741.95|2728.95|2743.98|2730.98|2744.46|2731.46|2741.86|2728.86|39
1622055780000|2021-05-26 19:03:00|2740.08|2727.08|2752.91|2739.91|2752.91|2739.91|2740.08|2727.08|33
1622041620000|2021-05-26 15:07:00|2744.67|2731.67|2746.48|2733.48|2747.18|2734.18|2744.63|2731.63|25
1622055790000|2021-05-26 19:03:10|2752.7|2739.7|2752.25|2739.25|2754.45|2741.45|2749.3|2736.3|29
1622055800000|2021-05-26 19:03:20|2752.43|2739.43|2748.53|2735.53|2753.07|2740.07|2748.53|2735.53|31
1622041630000|2021-05-26 15:07:10|2746.34|2733.34|2742.54|2729.54|2746.34|2733.34|2742.35|2729.35|38
1622055810000|2021-05-26 19:03:30|2747.55|2734.55|2749.83|2736.83|2749.92|2736.92|2746.86|2733.86|34
1622041640000|2021-05-26 15:07:20|2742.39|2729.39|2742.23|2729.23|2743.03|2730.03|2742.16|2729.16|33
1622055820000|2021-05-26 19:03:40|2749.75|2736.75|2744.62|2731.62|2749.84|2736.84|2744.38|2731.38|30
1622041650000|2021-05-26 15:07:30|2742.24|2729.24|2745.47|2732.47|2745.54|2732.54|2741.94|2728.94|28
1622055830000|2021-05-26 19:03:50|2743.82|2730.82|2744.51|2731.51|2745.84|2732.84|2741.73|2728.73|39
1622041660000|2021-05-26 15:07:40|2745.3|2732.3|2743.74|2730.74|2745.3|2732.3|2743.42|2730.42|32
1622055840000|2021-05-26 19:04:00|2744.22|2731.22|2744.52|2731.52|2745.11|2732.11|2743.99|2730.99|32
1622055850000|2021-05-26 19:04:10|2743.71|2730.71|2745.32|2732.32|2745.32|2732.32|2742.74|2729.74|35
1622041670000|2021-05-26 15:07:50|2743.73|2730.73|2742.81|2729.81|2743.85|2730.85|2742.35|2729.35|34
1622055860000|2021-05-26 19:04:20|2745.33|2732.33|2745.63|2732.63|2746.22|2733.22|2744.85|2731.85|35
1622055870000|2021-05-26 19:04:30|2745.38|2732.38|2746.91|2733.91|2747.63|2734.63|2745.28|2732.28|28
1622041680000|2021-05-26 15:08:00|2743.08|2730.08|2746.09|2733.09|2746.09|2733.09|2742.39|2729.39|31
1622055880000|2021-05-26 19:04:40|2747|2734|2745.37|2732.37|2747.79|2734.79|2745.21|2732.21|36
1622041690000|2021-05-26 15:08:10|2746.56|2733.56|2747.49|2734.49|2747.72|2734.72|2745.42|2732.42|26
1622055890000|2021-05-26 19:04:50|2745.18|2732.18|2748.96|2735.96|2749.06|2736.06|2745.18|2732.18|37
1622041700000|2021-05-26 15:08:20|2746.94|2733.94|2748.89|2735.89|2748.89|2735.89|2746.68|2733.68|34
1622055900000|2021-05-26 19:05:00|2749.3|2736.3|2749.19|2736.19|2749.73|2736.73|2749.02|2736.02|30
1622055910000|2021-05-26 19:05:10|2749.5|2736.5|2749.64|2736.64|2749.92|2736.92|2748.7|2735.7|27
1622055920000|2021-05-26 19:05:20|2749.51|2736.51|2751.7|2738.7|2752.53|2739.53|2749.42|2736.42|24
1622055930000|2021-05-26 19:05:30|2751.59|2738.59|2751.38|2738.38|2751.66|2738.66|2750.73|2737.73|33
1622055940000|2021-05-26 19:05:40|2751.02|2738.02|2753.67|2740.67|2753.67|2740.67|2750.87|2737.87|38
1622041710000|2021-05-26 15:08:30|2749.19|2736.19|2749.65|2736.65|2749.65|2736.65|2749|2736|25
1622055950000|2021-05-26 19:05:50|2753.57|2740.57|2753.28|2740.28|2754|2741|2753.11|2740.11|31
1622041720000|2021-05-26 15:08:40|2749.42|2736.42|2754.46|2741.46|2756.55|2743.55|2749.42|2736.42|37
1622055960000|2021-05-26 19:06:00|2753.27|2740.27|2751.3|2738.3|2753.27|2740.27|2750.68|2737.68|38
1622041730000|2021-05-26 15:08:50|2754.36|2741.36|2752.93|2739.93|2754.52|2741.52|2751.4|2738.4|34
1622055970000|2021-05-26 19:06:10|2751.38|2738.38|2751.06|2738.06|2751.41|2738.41|2750.11|2737.11|38
1622041740000|2021-05-26 15:09:00|2753.05|2740.05|2755.46|2742.46|2757.21|2744.21|2753.02|2740.02|33
1622055980000|2021-05-26 19:06:20|2751.05|2738.05|2750.24|2737.24|2752.07|2739.07|2750.24|2737.24|38
1622041750000|2021-05-26 15:09:10|2755.42|2742.42|2755.39|2742.39|2755.44|2742.44|2750.24|2737.24|37
1622055990000|2021-05-26 19:06:30|2750.15|2737.15|2750.29|2737.29|2750.91|2737.91|2749.95|2736.95|31
1622041760000|2021-05-26 15:09:20|2755.38|2742.38|2755.91|2742.91|2756.19|2743.19|2755.15|2742.15|38
1622056000000|2021-05-26 19:06:40|2750.42|2737.42|2750.29|2737.29|2750.56|2737.56|2750.1|2737.1|32
1622056010000|2021-05-26 19:06:50|2750.28|2737.28|2750.79|2737.79|2750.81|2737.81|2750.27|2737.27|25
1622056020000|2021-05-26 19:07:00|2750.44|2737.44|2750.23|2737.23|2750.81|2737.81|2750.04|2737.04|31
1622056030000|2021-05-26 19:07:10|2750.33|2737.33|2750.36|2737.36|2750.66|2737.66|2750.21|2737.21|24
1622056040000|2021-05-26 19:07:20|2750.46|2737.46|2750.22|2737.22|2750.55|2737.55|2750.22|2737.22|21
1622056050000|2021-05-26 19:07:30|2750.45|2737.45|2750.69|2737.69|2750.99|2737.99|2750.44|2737.44|29
1622056060000|2021-05-26 19:07:40|2750.73|2737.73|2747.16|2734.16|2750.73|2737.73|2747.16|2734.16|22
1622056070000|2021-05-26 19:07:50|2746.65|2733.65|2746.1|2733.1|2746.65|2733.65|2745.73|2732.73|34
1622056080000|2021-05-26 19:08:00|2746.03|2733.03|2745.39|2732.39|2746.03|2733.03|2745.18|2732.18|33
1622056090000|2021-05-26 19:08:10|2745.11|2732.11|2746.13|2733.13|2746.15|2733.15|2745.08|2732.08|34
1622056100000|2021-05-26 19:08:20|2746.09|2733.09|2743.22|2730.22|2746.11|2733.11|2743.22|2730.22|30
1622056110000|2021-05-26 19:08:30|2743.18|2730.18|2743.11|2730.11|2743.37|2730.37|2742.79|2729.79|32
1622056120000|2021-05-26 19:08:40|2743.16|2730.16|2741.34|2728.34|2743.3|2730.3|2741.34|2728.34|28
1622056130000|2021-05-26 19:08:50|2741.33|2728.33|2741.82|2728.82|2741.88|2728.88|2741.05|2728.05|23
1622041770000|2021-05-26 15:09:30|2755.95|2742.95|2757.68|2744.68|2758.21|2745.21|2755.95|2742.95|31
1622056140000|2021-05-26 19:09:00|2741.83|2728.83|2743.59|2730.59|2746.57|2733.57|2741.83|2728.83|30
1622056150000|2021-05-26 19:09:10|2743.73|2730.73|2740.3|2727.3|2744.83|2731.83|2740.3|2727.3|34
1622056160000|2021-05-26 19:09:20|2740.82|2727.82|2740.87|2727.87|2741.83|2728.83|2740.76|2727.76|33
1622056170000|2021-05-26 19:09:30|2740.9|2727.9|2740.87|2727.87|2741.53|2728.53|2740.79|2727.79|28
1622041780000|2021-05-26 15:09:40|2757.58|2744.58|2758.99|2745.99|2758.99|2745.99|2755.74|2742.74|37
1622056180000|2021-05-26 19:09:40|2740.83|2727.83|2740.6|2727.6|2741.49|2728.49|2740.6|2727.6|29
1622056190000|2021-05-26 19:09:50|2740.59|2727.59|2741.49|2728.49|2742.01|2729.01|2739.81|2726.81|32
1622041790000|2021-05-26 15:09:50|2758.68|2745.68|2758.38|2745.38|2758.74|2745.74|2758.1|2745.1|31
1622056200000|2021-05-26 19:10:00|2741.62|2728.62|2741.76|2728.76|2741.76|2728.76|2741.33|2728.33|24
1622056210000|2021-05-26 19:10:10|2741.59|2728.59|2744.38|2731.38|2744.8|2731.8|2741.59|2728.59|35
1622056220000|2021-05-26 19:10:20|2744.85|2731.85|2742.32|2729.32|2744.85|2731.85|2742.21|2729.21|34
1622041800000|2021-05-26 15:10:00|2758.37|2745.37|2759.72|2746.72|2759.72|2746.72|2757.84|2744.84|19
1622056230000|2021-05-26 19:10:30|2742.21|2729.21|2740.64|2727.64|2742.77|2729.77|2740.49|2727.49|31
1622056240000|2021-05-26 19:10:40|2740.67|2727.67|2740.81|2727.81|2741.22|2728.22|2740.4|2727.4|27
1622056250000|2021-05-26 19:10:50|2740.8|2727.8|2739.26|2726.26|2741.45|2728.45|2739.26|2726.26|32
1622056260000|2021-05-26 19:11:00|2739.33|2726.33|2741.36|2728.36|2741.36|2728.36|2738.92|2725.92|33
1622056270000|2021-05-26 19:11:10|2741.94|2728.94|2739.62|2726.62|2742.6|2729.6|2739.62|2726.62|34
1622056280000|2021-05-26 19:11:20|2739.56|2726.56|2740.4|2727.4|2740.89|2727.89|2739.47|2726.47|33
1622056290000|2021-05-26 19:11:30|2740.38|2727.38|2742.13|2729.13|2742.34|2729.34|2740.32|2727.32|29
1622056300000|2021-05-26 19:11:40|2742.14|2729.14|2741.42|2728.42|2742.97|2729.97|2741|2728|26
1622041810000|2021-05-26 15:10:10|2759.78|2746.78|2758.8|2745.8|2760|2747|2758.15|2745.15|30
1622056310000|2021-05-26 19:11:50|2741.43|2728.43|2741.45|2728.45|2741.85|2728.85|2741.21|2728.21|29
1622056320000|2021-05-26 19:12:00|2741.43|2728.43|2739.47|2726.47|2741.51|2728.51|2737.37|2724.37|37
1622041820000|2021-05-26 15:10:20|2758.79|2745.79|2758.24|2745.24|2758.79|2745.79|2758.19|2745.19|22
1622056330000|2021-05-26 19:12:10|2739.46|2726.46|2737.62|2724.62|2739.46|2726.46|2737.53|2724.53|36
1622056340000|2021-05-26 19:12:20|2737.52|2724.52|2738.73|2725.73|2738.81|2725.81|2737.42|2724.42|34
1622041830000|2021-05-26 15:10:30|2758.29|2745.29|2755.42|2742.42|2758.29|2745.29|2755.18|2742.18|33
1622056350000|2021-05-26 19:12:30|2738.67|2725.67|2736.75|2723.75|2738.67|2725.67|2736.72|2723.72|29
1622041840000|2021-05-26 15:10:40|2755.4|2742.4|2756.28|2743.28|2756.28|2743.28|2754.34|2741.34|35
1622056360000|2021-05-26 19:12:40|2736.83|2723.83|2736.77|2723.77|2737.31|2724.31|2736.52|2723.52|32
1622041850000|2021-05-26 15:10:50|2756.36|2743.36|2756.05|2743.05|2757.13|2744.13|2756.05|2743.05|25
1622056370000|2021-05-26 19:12:50|2736.87|2723.87|2736.8|2723.8|2736.88|2723.88|2736.58|2723.58|23
1622041860000|2021-05-26 15:11:00|2756.08|2743.08|2756.07|2743.07|2756.48|2743.48|2756.05|2743.05|22
1622056380000|2021-05-26 19:13:00|2736.82|2723.82|2736.23|2723.23|2736.82|2723.82|2735.86|2722.86|24
1622041870000|2021-05-26 15:11:10|2756.1|2743.1|2758.2|2745.2|2758.24|2745.24|2756.1|2743.1|32
1622056390000|2021-05-26 19:13:10|2736.31|2723.31|2736.34|2723.34|2736.73|2723.73|2736.26|2723.26|31
1622056400000|2021-05-26 19:13:20|2736.35|2723.35|2735.33|2722.33|2736.35|2723.35|2734.4|2721.4|35
1622056410000|2021-05-26 19:13:30|2735.28|2722.28|2735.45|2722.45|2735.97|2722.97|2735.28|2722.28|25
1622041880000|2021-05-26 15:11:20|2758.19|2745.19|2760.21|2747.21|2760.21|2747.21|2758.07|2745.07|22
1622056420000|2021-05-26 19:13:40|2735.33|2722.33|2738.34|2725.34|2738.48|2725.48|2735.33|2722.33|28
1622056430000|2021-05-26 19:13:50|2738.27|2725.27|2736.83|2723.83|2738.29|2725.29|2736.54|2723.54|32
1622056440000|2021-05-26 19:14:00|2736.86|2723.86|2737.79|2724.79|2738.02|2725.02|2736.78|2723.78|28
1622056450000|2021-05-26 19:14:10|2737.34|2724.34|2740.84|2727.84|2740.84|2727.84|2737.11|2724.11|36
1622056460000|2021-05-26 19:14:20|2740.85|2727.85|2740.41|2727.41|2741.98|2728.98|2740.04|2727.04|36
1622056470000|2021-05-26 19:14:30|2740.25|2727.25|2741.46|2728.46|2741.46|2728.46|2737.95|2724.95|36
1622041890000|2021-05-26 15:11:30|2760.22|2747.22|2760.78|2747.78|2760.78|2747.78|2759.59|2746.59|20
1622056480000|2021-05-26 19:14:40|2741.5|2728.5|2740.33|2727.33|2742.85|2729.85|2739.79|2726.79|32
1622041900000|2021-05-26 15:11:40|2760.79|2747.79|2760.67|2747.67|2760.93|2747.93|2760.21|2747.21|24
1622056490000|2021-05-26 19:14:50|2740.25|2727.25|2740.33|2727.33|2740.89|2727.89|2740.21|2727.21|28
1622056500000|2021-05-26 19:15:00|2740.22|2727.22|2735.15|2722.15|2740.22|2727.22|2735.15|2722.15|33
1622041910000|2021-05-26 15:11:50|2760.47|2747.47|2760.72|2747.72|2760.87|2747.87|2760.24|2747.24|32
1622056510000|2021-05-26 19:15:10|2735.14|2722.14|2733.9|2720.9|2735.19|2722.19|2733.72|2720.72|26
1622056520000|2021-05-26 19:15:20|2733.87|2720.87|2731.46|2718.46|2734.41|2721.41|2731.35|2718.35|31
1622041920000|2021-05-26 15:12:00|2760.7|2747.7|2761.6|2748.6|2761.6|2748.6|2760.54|2747.54|19
1622056530000|2021-05-26 19:15:30|2731.61|2718.61|2729.86|2716.86|2733.43|2720.43|2729.81|2716.81|31
1622056540000|2021-05-26 19:15:40|2730.66|2717.66|2726.48|2713.48|2731.03|2718.03|2726.34|2713.34|37
1622041930000|2021-05-26 15:12:10|2761.44|2748.44|2762.58|2749.58|2763.12|2750.12|2761.26|2748.26|26
1622056550000|2021-05-26 19:15:50|2727.18|2714.18|2728.44|2715.44|2728.48|2715.48|2727.13|2714.13|33
1622056560000|2021-05-26 19:16:00|2728.56|2715.56|2727.51|2714.51|2729.45|2716.45|2726.93|2713.93|28
1622041940000|2021-05-26 15:12:20|2762.68|2749.68|2764.7|2751.7|2765.08|2752.08|2762.68|2749.68|23
1622056570000|2021-05-26 19:16:10|2727.82|2714.82|2730.87|2717.87|2730.87|2717.87|2727.61|2714.61|32
1622056580000|2021-05-26 19:16:20|2729.88|2716.88|2731.98|2718.98|2732.04|2719.04|2729.75|2716.75|29
1622056590000|2021-05-26 19:16:30|2731.86|2718.86|2730.43|2717.43|2732.3|2719.3|2730.43|2717.43|36
1622041950000|2021-05-26 15:12:30|2764.48|2751.48|2765.5|2752.5|2765.79|2752.79|2764.27|2751.27|36
1622056600000|2021-05-26 19:16:40|2730.54|2717.54|2728.44|2715.44|2730.54|2717.54|2728.43|2715.43|29
1622056610000|2021-05-26 19:16:50|2728.52|2715.52|2728.9|2715.9|2729.16|2716.16|2727.68|2714.68|34
1622056620000|2021-05-26 19:17:00|2728.79|2715.79|2729.08|2716.08|2729.08|2716.08|2728.43|2715.43|24
1622056630000|2021-05-26 19:17:10|2729.09|2716.09|2729.45|2716.45|2731.56|2718.56|2729.09|2716.09|37
1622056640000|2021-05-26 19:17:20|2729.58|2716.58|2728.54|2715.54|2729.81|2716.81|2728.54|2715.54|29
1622056650000|2021-05-26 19:17:30|2728.63|2715.63|2728.13|2715.13|2728.63|2715.63|2727.92|2714.92|25
1622056660000|2021-05-26 19:17:40|2728.3|2715.3|2727.74|2714.74|2728.3|2715.3|2727.74|2714.74|19
1622041960000|2021-05-26 15:12:40|2765.45|2752.45|2765.77|2752.77|2766.49|2753.49|2765.31|2752.31|29
1622056670000|2021-05-26 19:17:50|2727.76|2714.76|2727.77|2714.77|2727.79|2714.79|2727.66|2714.66|30
1622056680000|2021-05-26 19:18:00|2727.8|2714.8|2723.76|2710.76|2727.8|2714.8|2723.58|2710.58|37
1622041970000|2021-05-26 15:12:50|2765.54|2752.54|2764.73|2751.73|2765.66|2752.66|2763.65|2750.65|33
1622056690000|2021-05-26 19:18:10|2723.8|2710.8|2725.29|2712.29|2725.29|2712.29|2723.57|2710.57|34
1622056700000|2021-05-26 19:18:20|2725.56|2712.56|2727.75|2714.75|2727.75|2714.75|2725.56|2712.56|28
1622056710000|2021-05-26 19:18:30|2727.87|2714.87|2731.29|2718.29|2731.34|2718.34|2727.72|2714.72|32
1622056720000|2021-05-26 19:18:40|2731.3|2718.3|2727.99|2714.99|2731.3|2718.3|2727.99|2714.99|36
1622041980000|2021-05-26 15:13:00|2764.74|2751.74|2763.6|2750.6|2766.26|2753.26|2763.2|2750.2|36
1622056730000|2021-05-26 19:18:50|2727.93|2714.93|2726|2713|2727.93|2714.93|2726|2713|30
1622056740000|2021-05-26 19:19:00|2725.85|2712.85|2727.43|2714.43|2727.43|2714.43|2725.42|2712.42|37
1622041990000|2021-05-26 15:13:10|2763.48|2750.48|2761.31|2748.31|2764.7|2751.7|2761.31|2748.31|32
1622056750000|2021-05-26 19:19:10|2727.42|2714.42|2726.39|2713.39|2727.42|2714.42|2725.87|2712.87|34
1622042000000|2021-05-26 15:13:20|2761.3|2748.3|2758.47|2745.47|2761.3|2748.3|2756.19|2743.19|39
1622056760000|2021-05-26 19:19:20|2726.36|2713.36|2726.84|2713.84|2726.88|2713.88|2725.37|2712.37|39
1622042010000|2021-05-26 15:13:30|2758.8|2745.8|2760.16|2747.16|2760.16|2747.16|2758.28|2745.28|33
1622056770000|2021-05-26 19:19:30|2726.86|2713.86|2727.84|2714.84|2727.84|2714.84|2726.29|2713.29|37
1622042020000|2021-05-26 15:13:40|2760.09|2747.09|2753.98|2740.98|2760.09|2747.09|2753.98|2740.98|34
1622056780000|2021-05-26 19:19:40|2728.5|2715.5|2731.04|2718.04|2731.63|2718.63|2728.5|2715.5|33
1622056790000|2021-05-26 19:19:50|2731.26|2718.26|2728.5|2715.5|2731.35|2718.35|2728.5|2715.5|36
1622042030000|2021-05-26 15:13:50|2754.11|2741.11|2749.16|2736.16|2754.12|2741.12|2749.07|2736.07|38
1622056800000|2021-05-26 19:20:00|2727.66|2714.66|2722.43|2709.43|2727.66|2714.66|2722.43|2709.43|37
1622042040000|2021-05-26 15:14:00|2749.93|2736.93|2753.78|2740.78|2753.89|2740.89|2749.54|2736.54|33
1622056810000|2021-05-26 19:20:10|2722.48|2709.48|2721.78|2708.78|2722.5|2709.5|2721.42|2708.42|35
1622042050000|2021-05-26 15:14:10|2753.27|2740.27|2749.55|2736.55|2753.27|2740.27|2749.19|2736.19|35
1622056820000|2021-05-26 19:20:20|2721.69|2708.69|2722.2|2709.2|2722.44|2709.44|2721.31|2708.31|35
1622042060000|2021-05-26 15:14:20|2749.44|2736.44|2748.58|2735.58|2749.45|2736.45|2747.06|2734.06|36
1622056830000|2021-05-26 19:20:30|2722.41|2709.41|2720.97|2707.97|2722.41|2709.41|2720.97|2707.97|36
1622042070000|2021-05-26 15:14:30|2748.67|2735.67|2744.25|2731.25|2748.78|2735.78|2741.65|2728.65|38
1622056840000|2021-05-26 19:20:40|2720.79|2707.79|2720.82|2707.82|2720.89|2707.89|2720.14|2707.14|32
1622042080000|2021-05-26 15:14:40|2744.45|2731.45|2742.05|2729.05|2744.89|2731.89|2741.39|2728.39|39
1622056850000|2021-05-26 19:20:50|2720.64|2707.64|2719.64|2706.64|2720.75|2707.75|2719.53|2706.53|30
1622056860000|2021-05-26 19:21:00|2719.28|2706.28|2715.46|2702.46|2719.28|2706.28|2715.46|2702.46|33
1622056870000|2021-05-26 19:21:10|2715.38|2702.38|2717.97|2704.97|2717.97|2704.97|2715.37|2702.37|28
1622042090000|2021-05-26 15:14:50|2742.04|2729.04|2740.89|2727.89|2742.04|2729.04|2740.88|2727.88|36
1622056880000|2021-05-26 19:21:20|2718.26|2705.26|2721.24|2708.24|2721.24|2708.24|2718.24|2705.24|35
1622042100000|2021-05-26 15:15:00|2740.75|2727.75|2744.71|2731.71|2745.36|2732.36|2740.31|2727.31|38
1622056890000|2021-05-26 19:21:30|2721.8|2708.8|2720.07|2707.07|2721.9|2708.9|2719.97|2706.97|31
1622042110000|2021-05-26 15:15:10|2744.89|2731.89|2748.08|2735.08|2749.16|2736.16|2744.89|2731.89|37
1622056900000|2021-05-26 19:21:40|2719.78|2706.78|2720.28|2707.28|2721.15|2708.15|2718.84|2705.84|36
1622056910000|2021-05-26 19:21:50|2720.31|2707.31|2718.01|2705.01|2720.31|2707.31|2717.66|2704.66|35
1622056920000|2021-05-26 19:22:00|2718.11|2705.11|2719.18|2706.18|2719.19|2706.19|2717.44|2704.44|36
1622056930000|2021-05-26 19:22:10|2719.15|2706.15|2718.89|2705.89|2720.67|2707.67|2718.89|2705.89|36
1622056940000|2021-05-26 19:22:20|2718.85|2705.85|2718.21|2705.21|2718.85|2705.85|2717.33|2704.33|31
1622056950000|2021-05-26 19:22:30|2718.67|2705.67|2718.28|2705.28|2719.48|2706.48|2718.21|2705.21|25
1622056960000|2021-05-26 19:22:40|2718.26|2705.26|2718.1|2705.1|2718.31|2705.31|2715.47|2702.47|38
1622056970000|2021-05-26 19:22:50|2718.65|2705.65|2716.8|2703.8|2719.3|2706.3|2716.53|2703.53|26
1622056980000|2021-05-26 19:23:00|2716.82|2703.82|2714.88|2701.88|2717.34|2704.34|2714.88|2701.88|27
1622056990000|2021-05-26 19:23:10|2714.78|2701.78|2707.6|2694.6|2714.78|2701.78|2705.52|2692.52|37
1622042120000|2021-05-26 15:15:20|2747.95|2734.95|2745.69|2732.69|2749.41|2736.41|2745.69|2732.69|36
1622057000000|2021-05-26 19:23:20|2707.94|2694.94|2709.67|2696.67|2710.21|2697.21|2706.22|2693.22|37
1622042130000|2021-05-26 15:15:30|2746.16|2733.16|2745.56|2732.56|2746.72|2733.72|2744.66|2731.66|36
1622057010000|2021-05-26 19:23:30|2709.63|2696.63|2706.76|2693.76|2709.63|2696.63|2705.97|2692.97|38
1622042140000|2021-05-26 15:15:40|2745.69|2732.69|2747.88|2734.88|2747.88|2734.88|2744.79|2731.79|32
1622057020000|2021-05-26 19:23:40|2706.86|2693.86|2704.26|2691.26|2706.88|2693.88|2704.26|2691.26|39
1622042150000|2021-05-26 15:15:50|2747.84|2734.84|2751.07|2738.07|2751.14|2738.14|2747.5|2734.5|32
1622057030000|2021-05-26 19:23:50|2704.36|2691.36|2704.17|2691.17|2704.83|2691.83|2702.6|2689.6|33
1622042160000|2021-05-26 15:16:00|2750.65|2737.65|2751.9|2738.9|2752.18|2739.18|2749.65|2736.65|33
1622057040000|2021-05-26 19:24:00|2704.19|2691.19|2704.05|2691.05|2706.41|2693.41|2703.91|2690.91|31
1622042170000|2021-05-26 15:16:10|2751.82|2738.82|2744.89|2731.89|2751.82|2738.82|2744.89|2731.89|37
1622057050000|2021-05-26 19:24:10|2703.57|2690.57|2702.99|2689.99|2703.85|2690.85|2702.99|2689.99|27
1622042180000|2021-05-26 15:16:20|2744.62|2731.62|2741.72|2728.72|2744.62|2731.62|2741.72|2728.72|36
1622057060000|2021-05-26 19:24:20|2703.01|2690.01|2704.35|2691.35|2704.35|2691.35|2702.18|2689.18|32
1622042190000|2021-05-26 15:16:30|2741.7|2728.7|2744.37|2731.37|2744.37|2731.37|2741.38|2728.38|30
1622057070000|2021-05-26 19:24:30|2703.92|2690.92|2705.59|2692.59|2705.59|2692.59|2703.92|2690.92|27
1622042200000|2021-05-26 15:16:40|2744.36|2731.36|2741.26|2728.26|2745.52|2732.52|2741.26|2728.26|36
1622057080000|2021-05-26 19:24:40|2705.85|2692.85|2702.14|2689.14|2706.18|2693.18|2702.14|2689.14|27
1622042210000|2021-05-26 15:16:50|2741.15|2728.15|2738.32|2725.32|2741.63|2728.63|2738.27|2725.27|33
1622057090000|2021-05-26 19:24:50|2702.05|2689.05|2700.92|2687.92|2703.13|2690.13|2700.75|2687.75|35
1622042220000|2021-05-26 15:17:00|2738.29|2725.29|2738.44|2725.44|2740.43|2727.43|2738.26|2725.26|22
1622057100000|2021-05-26 19:25:00|2700.83|2687.83|2698.97|2685.97|2701.02|2688.02|2697.78|2684.78|39
1622042230000|2021-05-26 15:17:10|2738.37|2725.37|2739.51|2726.51|2740.71|2727.71|2738.36|2725.36|33
1622057110000|2021-05-26 19:25:10|2699.54|2686.54|2699.89|2686.89|2700.82|2687.82|2698.14|2685.14|37
1622042240000|2021-05-26 15:17:20|2739.64|2726.64|2739.45|2726.45|2740.12|2727.12|2738.68|2725.68|39
1622057120000|2021-05-26 19:25:20|2699.85|2686.85|2698.25|2685.25|2701.19|2688.19|2698.21|2685.21|38
1622057130000|2021-05-26 19:25:30|2698.31|2685.31|2692.3|2679.3|2698.5|2685.5|2691.9|2678.9|38
1622042250000|2021-05-26 15:17:30|2739.44|2726.44|2739.05|2726.05|2740.84|2727.84|2738.84|2725.84|34
1622057140000|2021-05-26 19:25:40|2692.33|2679.33|2696.55|2683.55|2697.06|2684.06|2692.3|2679.3|36
1622042260000|2021-05-26 15:17:40|2739.1|2726.1|2739.12|2726.12|2739.25|2726.25|2738.32|2725.32|29
1622057150000|2021-05-26 19:25:50|2696.54|2683.54|2696.46|2683.46|2697.32|2684.32|2695.83|2682.83|37
1622042270000|2021-05-26 15:17:50|2739.33|2726.33|2738.96|2725.96|2739.43|2726.43|2738.67|2725.67|32
1622057160000|2021-05-26 19:26:00|2696.88|2683.88|2697.3|2684.3|2699.47|2686.47|2696.88|2683.88|35
1622042280000|2021-05-26 15:18:00|2738.99|2725.99|2737.54|2724.54|2739.3|2726.3|2737.54|2724.54|23
1622057170000|2021-05-26 19:26:10|2697.29|2684.29|2693.96|2680.96|2697.49|2684.49|2693.95|2680.95|38
1622042290000|2021-05-26 15:18:10|2737.57|2724.57|2736.18|2723.18|2737.78|2724.78|2736.18|2723.18|25
1622057180000|2021-05-26 19:26:20|2693.9|2680.9|2696.15|2683.15|2696.29|2683.29|2693.82|2680.82|33
1622057190000|2021-05-26 19:26:30|2696.04|2683.04|2694.61|2681.61|2696.04|2683.04|2691.75|2678.75|37
1622042300000|2021-05-26 15:18:20|2736.19|2723.19|2735.77|2722.77|2736.19|2723.19|2733.55|2720.55|32
1622057200000|2021-05-26 19:26:40|2694.59|2681.59|2694.69|2681.69|2694.86|2681.86|2694.32|2681.32|27
1622042310000|2021-05-26 15:18:30|2735.68|2722.68|2733.57|2720.57|2735.68|2722.68|2733.4|2720.4|32
1622057210000|2021-05-26 19:26:50|2694.75|2681.75|2696.58|2683.58|2696.58|2683.58|2694.75|2681.75|27
1622057220000|2021-05-26 19:27:00|2696.59|2683.59|2696.72|2683.72|2697.42|2684.42|2696.35|2683.35|29
1622042320000|2021-05-26 15:18:40|2733.97|2720.97|2733.46|2720.46|2734.63|2721.63|2732.9|2719.9|36
1622057230000|2021-05-26 19:27:10|2696.87|2683.87|2696.94|2683.94|2697.15|2684.15|2696.81|2683.81|20
1622057240000|2021-05-26 19:27:20|2696.98|2683.98|2698.74|2685.74|2698.92|2685.92|2696.88|2683.88|26
1622057250000|2021-05-26 19:27:30|2698.75|2685.75|2701.83|2688.83|2702|2689|2698.67|2685.67|28
1622057260000|2021-05-26 19:27:40|2701.99|2688.99|2704.74|2691.74|2705.21|2692.21|2701.99|2688.99|37
1622042330000|2021-05-26 15:18:50|2733.95|2720.95|2734.47|2721.47|2734.68|2721.68|2732.85|2719.85|35
1622057270000|2021-05-26 19:27:50|2704.86|2691.86|2701.22|2688.22|2704.86|2691.86|2701.15|2688.15|35
1622057280000|2021-05-26 19:28:00|2702.1|2689.1|2701.78|2688.78|2702.12|2689.12|2701.54|2688.54|34
1622042340000|2021-05-26 15:19:00|2734.49|2721.49|2732.71|2719.71|2734.49|2721.49|2732.2|2719.2|36
1622057290000|2021-05-26 19:28:10|2702.16|2689.16|2708.43|2695.43|2708.43|2695.43|2701.93|2688.93|38
1622042350000|2021-05-26 15:19:10|2732.7|2719.7|2731.41|2718.41|2733.32|2720.32|2731.36|2718.36|35
1622057300000|2021-05-26 19:28:20|2708.59|2695.59|2710.07|2697.07|2710.8|2697.8|2707.83|2694.83|39
1622042360000|2021-05-26 15:19:20|2731.38|2718.38|2730.85|2717.85|2731.38|2718.38|2726.87|2713.87|35
1622057310000|2021-05-26 19:28:30|2710.26|2697.26|2712.08|2699.08|2712.37|2699.37|2710.11|2697.11|35
1622057320000|2021-05-26 19:28:40|2713.62|2700.62|2718.07|2705.07|2718.89|2705.89|2713.62|2700.62|37
1622042370000|2021-05-26 15:19:30|2730.61|2717.61|2727.76|2714.76|2730.8|2717.8|2727.76|2714.76|37
1622057330000|2021-05-26 19:28:50|2717.43|2704.43|2714.9|2701.9|2719.72|2706.72|2714.9|2701.9|37
1622042380000|2021-05-26 15:19:40|2727.9|2714.9|2726.68|2713.68|2728.3|2715.3|2726.68|2713.68|32
1622057340000|2021-05-26 19:29:00|2714.86|2701.86|2710.48|2697.48|2715.21|2702.21|2710.48|2697.48|38
1622042390000|2021-05-26 15:19:50|2726.67|2713.67|2726.77|2713.77|2728.09|2715.09|2726.67|2713.67|40
1622057350000|2021-05-26 19:29:10|2711.53|2698.53|2710.52|2697.52|2711.53|2698.53|2709.84|2696.84|37
1622057360000|2021-05-26 19:29:20|2710.73|2697.73|2714.34|2701.34|2714.76|2701.76|2710.51|2697.51|34
1622057370000|2021-05-26 19:29:30|2714.08|2701.08|2716.79|2703.79|2716.87|2703.87|2714.08|2701.08|35
1622042400000|2021-05-26 15:20:00|2727.19|2714.19|2722.92|2709.92|2727.33|2714.33|2722.92|2709.92|37
1622057380000|2021-05-26 19:29:40|2716.68|2703.68|2719.71|2706.71|2719.83|2706.83|2716.41|2703.41|28
1622042410000|2021-05-26 15:20:10|2722.84|2709.84|2722.38|2709.38|2724.42|2711.42|2722.01|2709.01|35
1622057390000|2021-05-26 19:29:50|2719.41|2706.41|2718.13|2705.13|2719.41|2706.41|2716.39|2703.39|29
1622042420000|2021-05-26 15:20:20|2722.39|2709.39|2721.51|2708.51|2722.73|2709.73|2721.46|2708.46|33
1622057400000|2021-05-26 19:30:00|2717.64|2704.64|2715.22|2702.22|2719.08|2706.08|2715.22|2702.22|34
1622042430000|2021-05-26 15:20:30|2721.44|2708.44|2724.62|2711.62|2724.62|2711.62|2721.44|2708.44|33
1622057410000|2021-05-26 19:30:10|2715.23|2702.23|2717.57|2704.57|2718.32|2705.32|2715.23|2702.23|31
1622042440000|2021-05-26 15:20:40|2724.69|2711.69|2728.82|2715.82|2728.82|2715.82|2724.66|2711.66|35
1622057420000|2021-05-26 19:30:20|2717.12|2704.12|2719.21|2706.21|2721.76|2708.76|2716.83|2703.83|32
1622042450000|2021-05-26 15:20:50|2728.79|2715.79|2723.02|2710.02|2728.79|2715.79|2722.47|2709.47|33
1622057430000|2021-05-26 19:30:30|2719.34|2706.34|2716.72|2703.72|2719.34|2706.34|2716.72|2703.72|39
1622057440000|2021-05-26 19:30:40|2716.98|2703.98|2717.96|2704.96|2717.96|2704.96|2716.96|2703.96|35
1622042460000|2021-05-26 15:21:00|2723.07|2710.07|2720.25|2707.25|2723.07|2710.07|2720.11|2707.11|39
1622057450000|2021-05-26 19:30:50|2717.76|2704.76|2715.03|2702.03|2717.84|2704.84|2714.68|2701.68|38
1622042470000|2021-05-26 15:21:10|2720.31|2707.31|2717.07|2704.07|2720.31|2707.31|2716.01|2703.01|39
1622057460000|2021-05-26 19:31:00|2714.92|2701.92|2708.31|2695.31|2715.12|2702.12|2708.27|2695.27|38
1622042480000|2021-05-26 15:21:20|2717.1|2704.1|2720.09|2707.09|2720.41|2707.41|2716.92|2703.92|37
1622057470000|2021-05-26 19:31:10|2708.37|2695.37|2706.96|2693.96|2708.87|2695.87|2706.74|2693.74|35
1622042490000|2021-05-26 15:21:30|2720.17|2707.17|2719.77|2706.77|2720.6|2707.6|2717.93|2704.93|37
1622057480000|2021-05-26 19:31:20|2706.94|2693.94|2705.63|2692.63|2706.94|2693.94|2705.62|2692.62|23
1622042500000|2021-05-26 15:21:40|2719.79|2706.79|2718.35|2705.35|2720.66|2707.66|2718.06|2705.06|39
1622057490000|2021-05-26 19:31:30|2705.62|2692.62|2701.38|2688.38|2705.65|2692.65|2700.86|2687.86|36
1622057500000|2021-05-26 19:31:40|2701.64|2688.64|2701.74|2688.74|2702.8|2689.8|2701.14|2688.14|31
1622042510000|2021-05-26 15:21:50|2718.54|2705.54|2721.13|2708.13|2721.13|2708.13|2718.54|2705.54|36
1622057510000|2021-05-26 19:31:50|2702.02|2689.02|2700.38|2687.38|2702.24|2689.24|2700.38|2687.38|25
1622042520000|2021-05-26 15:22:00|2721.14|2708.14|2724.43|2711.43|2725.79|2712.79|2721.14|2708.14|34
1622057520000|2021-05-26 19:32:00|2700.53|2687.53|2701.52|2688.52|2702.28|2689.28|2699.22|2686.22|39
1622057530000|2021-05-26 19:32:10|2701.56|2688.56|2699.22|2686.22|2701.63|2688.63|2698.35|2685.35|36
1622042530000|2021-05-26 15:22:10|2724.28|2711.28|2723.65|2710.65|2724.92|2711.92|2723.6|2710.6|37
1622057540000|2021-05-26 19:32:20|2699.4|2686.4|2701.73|2688.73|2702.93|2689.93|2699.4|2686.4|37
1622042540000|2021-05-26 15:22:20|2723.55|2710.55|2724.08|2711.08|2724.34|2711.34|2723.18|2710.18|31
1622057550000|2021-05-26 19:32:30|2701.98|2688.98|2702.42|2689.42|2702.55|2689.55|2701.91|2688.91|33
1622057560000|2021-05-26 19:32:40|2702.44|2689.44|2702.17|2689.17|2703.07|2690.07|2702.08|2689.08|31
1622057570000|2021-05-26 19:32:50|2702.18|2689.18|2701.61|2688.61|2702.22|2689.22|2700.62|2687.62|30
1622042550000|2021-05-26 15:22:30|2724.11|2711.11|2725.55|2712.55|2726.12|2713.12|2724.11|2711.11|34
1622057580000|2021-05-26 19:33:00|2701.65|2688.65|2699.74|2686.74|2701.76|2688.76|2699.52|2686.52|31
1622042560000|2021-05-26 15:22:40|2725.63|2712.63|2725.6|2712.6|2726.1|2713.1|2724.78|2711.78|33
1622057590000|2021-05-26 19:33:10|2699.63|2686.63|2703.13|2690.13|2703.4|2690.4|2699.63|2686.63|35
1622042570000|2021-05-26 15:22:50|2725.65|2712.65|2726.22|2713.22|2726.22|2713.22|2725.01|2712.01|28
1622057600000|2021-05-26 19:33:20|2703.96|2690.96|2704.84|2691.84|2706.25|2693.25|2701.48|2688.48|35
1622042580000|2021-05-26 15:23:00|2726.31|2713.31|2730.46|2717.46|2730.46|2717.46|2726.31|2713.31|30
1622057610000|2021-05-26 19:33:30|2705.22|2692.22|2706.79|2693.79|2707.01|2694.01|2702.38|2689.38|37
1622042590000|2021-05-26 15:23:10|2730.86|2717.86|2730.3|2717.3|2733.79|2720.79|2730.3|2717.3|34
1622057620000|2021-05-26 19:33:40|2707.63|2694.63|2707.42|2694.42|2709.3|2696.3|2706.68|2693.68|33
1622042600000|2021-05-26 15:23:20|2730.09|2717.09|2725.49|2712.49|2730.68|2717.68|2725.49|2712.49|35
1622057630000|2021-05-26 19:33:50|2707.34|2694.34|2706.02|2693.02|2707.34|2694.34|2704.62|2691.62|37
1622042610000|2021-05-26 15:23:30|2725.21|2712.21|2723.59|2710.59|2725.62|2712.62|2721.98|2708.98|36
1622042620000|2021-05-26 15:23:40|2723.58|2710.58|2722.36|2709.36|2723.76|2710.76|2721.53|2708.53|34
1622057640000|2021-05-26 19:34:00|2706.01|2693.01|2707.18|2694.18|2707.18|2694.18|2704.96|2691.96|33
1622042630000|2021-05-26 15:23:50|2722.35|2709.35|2720.86|2707.86|2723.02|2710.02|2720.42|2707.42|39
1622057650000|2021-05-26 19:34:10|2706.99|2693.99|2706.69|2693.69|2709.24|2696.24|2706.69|2693.69|34
1622057660000|2021-05-26 19:34:20|2707.09|2694.09|2709.4|2696.4|2710.62|2697.62|2706.61|2693.61|34
1622057670000|2021-05-26 19:34:30|2710.35|2697.35|2713.25|2700.25|2713.25|2700.25|2709.71|2696.71|36
1622057680000|2021-05-26 19:34:40|2713.18|2700.18|2714|2701|2715.32|2702.32|2712.17|2699.17|30
1622057690000|2021-05-26 19:34:50|2713.98|2700.98|2710.59|2697.59|2713.98|2700.98|2709.99|2696.99|38
1622042640000|2021-05-26 15:24:00|2720.72|2707.72|2719.41|2706.41|2720.93|2707.93|2718.7|2705.7|28
1622057700000|2021-05-26 19:35:00|2710.57|2697.57|2706.12|2693.12|2710.64|2697.64|2706.09|2693.09|36
1622042650000|2021-05-26 15:24:10|2719.38|2706.38|2720.29|2707.29|2720.65|2707.65|2719.04|2706.04|32
1622057710000|2021-05-26 19:35:10|2706.25|2693.25|2703.04|2690.04|2706.59|2693.59|2702.29|2689.29|36
1622042660000|2021-05-26 15:24:20|2720.32|2707.32|2718.5|2705.5|2720.55|2707.55|2718.5|2705.5|36
1622057720000|2021-05-26 19:35:20|2703.14|2690.14|2705.76|2692.76|2705.77|2692.77|2702.87|2689.87|32
1622042670000|2021-05-26 15:24:30|2718.38|2705.38|2719.08|2706.08|2719.08|2706.08|2718.38|2705.38|33
1622057730000|2021-05-26 19:35:30|2705.69|2692.69|2704.66|2691.66|2706.38|2693.38|2703.7|2690.7|27
1622042680000|2021-05-26 15:24:40|2718.95|2705.95|2720.34|2707.34|2720.65|2707.65|2718.73|2705.73|36
1622057740000|2021-05-26 19:35:40|2705.16|2692.16|2708.6|2695.6|2709.19|2696.19|2705.16|2692.16|34
1622042690000|2021-05-26 15:24:50|2720.36|2707.36|2720.7|2707.7|2721.36|2708.36|2720.2|2707.2|32
1622057750000|2021-05-26 19:35:50|2708.7|2695.7|2709.98|2696.98|2711.27|2698.27|2708.7|2695.7|26
1622057760000|2021-05-26 19:36:00|2710.2|2697.2|2714.75|2701.75|2714.78|2701.78|2710.12|2697.12|28
1622042700000|2021-05-26 15:25:00|2720.62|2707.62|2719.16|2706.16|2720.62|2707.62|2719.03|2706.03|25
1622057770000|2021-05-26 19:36:10|2714.71|2701.71|2720.01|2707.01|2720.99|2707.99|2714.51|2701.51|33
1622042710000|2021-05-26 15:25:10|2718.93|2705.93|2718.26|2705.26|2719.42|2706.42|2717.72|2704.72|34
1622057780000|2021-05-26 19:36:20|2720.02|2707.02|2719.39|2706.39|2720.35|2707.35|2718.04|2705.04|35
1622042720000|2021-05-26 15:25:20|2718.31|2705.31|2717.78|2704.78|2718.46|2705.46|2717.76|2704.76|25
1622057790000|2021-05-26 19:36:30|2719.43|2706.43|2719.64|2706.64|2720.17|2707.17|2718.73|2705.73|33
1622042730000|2021-05-26 15:25:30|2717.94|2704.94|2718.19|2705.19|2720.35|2707.35|2717.94|2704.94|34
1622057800000|2021-05-26 19:36:40|2719.53|2706.53|2721.08|2708.08|2721.08|2708.08|2719.53|2706.53|27
1622042740000|2021-05-26 15:25:40|2718.28|2705.28|2713.55|2700.55|2718.28|2705.28|2713.55|2700.55|39
1622057810000|2021-05-26 19:36:50|2720.95|2707.95|2721.87|2708.87|2722.02|2709.02|2720.72|2707.72|31
1622042750000|2021-05-26 15:25:50|2713.8|2700.8|2713.68|2700.68|2714.45|2701.45|2713.32|2700.32|35
1622057820000|2021-05-26 19:37:00|2721.84|2708.84|2722.41|2709.41|2722.57|2709.57|2719.26|2706.26|36
1622042760000|2021-05-26 15:26:00|2713.6|2700.6|2712.59|2699.59|2714.3|2701.3|2712.57|2699.57|29
1622057830000|2021-05-26 19:37:10|2722.42|2709.42|2727.59|2714.59|2727.59|2714.59|2722.42|2709.42|34
1622042770000|2021-05-26 15:26:10|2712.71|2699.71|2715.69|2702.69|2715.79|2702.79|2712.1|2699.1|28
1622057840000|2021-05-26 19:37:20|2727.9|2714.9|2726.97|2713.97|2728.7|2715.7|2726.43|2713.43|32
1622042780000|2021-05-26 15:26:20|2715.62|2702.62|2713.88|2700.88|2717.04|2704.04|2713.7|2700.7|35
1622057850000|2021-05-26 19:37:30|2726.96|2713.96|2726.67|2713.67|2727.19|2714.19|2725.2|2712.2|34
1622042790000|2021-05-26 15:26:30|2714.08|2701.08|2715.55|2702.55|2715.55|2702.55|2713.88|2700.88|33
1622057860000|2021-05-26 19:37:40|2726.8|2713.8|2731.75|2718.75|2731.75|2718.75|2726.8|2713.8|38
1622042800000|2021-05-26 15:26:40|2715.66|2702.66|2713.38|2700.38|2715.88|2702.88|2713.34|2700.34|36
1622057870000|2021-05-26 19:37:50|2732.24|2719.24|2731.12|2718.12|2734.38|2721.38|2728.98|2715.98|36
1622042810000|2021-05-26 15:26:50|2713.52|2700.52|2712.71|2699.71|2713.65|2700.65|2712.68|2699.68|29
1622057880000|2021-05-26 19:38:00|2729.43|2716.43|2727.09|2714.09|2731.15|2718.15|2727.09|2714.09|35
1622057890000|2021-05-26 19:38:10|2726.44|2713.44|2722.59|2709.59|2726.47|2713.47|2722.59|2709.59|39
1622042820000|2021-05-26 15:27:00|2712.7|2699.7|2712.64|2699.64|2712.74|2699.74|2712.04|2699.04|30
1622042830000|2021-05-26 15:27:10|2712.65|2699.65|2715.88|2702.88|2716.64|2703.64|2712.62|2699.62|36
1622057900000|2021-05-26 19:38:20|2723.05|2710.05|2725.19|2712.19|2725.19|2712.19|2722.21|2709.21|37
1622042840000|2021-05-26 15:27:20|2716.17|2703.17|2716.97|2703.97|2717.32|2704.32|2715.44|2702.44|31
1622042850000|2021-05-26 15:27:30|2716.96|2703.96|2716.85|2703.85|2716.96|2703.96|2715.02|2702.02|38
1622057910000|2021-05-26 19:38:30|2725.2|2712.2|2727.88|2714.88|2727.88|2714.88|2723.58|2710.58|34
1622042860000|2021-05-26 15:27:40|2717.01|2704.01|2719.17|2706.17|2720.23|2707.23|2716.59|2703.59|34
1622057920000|2021-05-26 19:38:40|2727.3|2714.3|2727.61|2714.61|2728.09|2715.09|2725.64|2712.64|40
1622042870000|2021-05-26 15:27:50|2719.09|2706.09|2717.51|2704.51|2719.09|2706.09|2717.23|2704.23|34
1622057930000|2021-05-26 19:38:50|2728.23|2715.23|2730.64|2717.64|2732.02|2719.02|2727.96|2714.96|36
1622042880000|2021-05-26 15:28:00|2717.45|2704.45|2720.86|2707.86|2720.86|2707.86|2717.45|2704.45|35
1622057940000|2021-05-26 19:39:00|2729.67|2716.67|2728.62|2715.62|2729.81|2716.81|2728.03|2715.03|30
1622042890000|2021-05-26 15:28:10|2720.91|2707.91|2721.68|2708.68|2721.75|2708.75|2720.42|2707.42|27
1622057950000|2021-05-26 19:39:10|2728.48|2715.48|2729.29|2716.29|2729.34|2716.34|2727.63|2714.63|34
1622057960000|2021-05-26 19:39:20|2729.16|2716.16|2729.79|2716.79|2731.34|2718.34|2728.52|2715.52|34
1622057970000|2021-05-26 19:39:30|2729.72|2716.72|2728.09|2715.09|2729.72|2716.72|2727.93|2714.93|31
1622057980000|2021-05-26 19:39:40|2728.14|2715.14|2730.92|2717.92|2730.95|2717.95|2728.14|2715.14|32
1622057990000|2021-05-26 19:39:50|2730.78|2717.78|2737.36|2724.36|2737.75|2724.75|2730.44|2717.44|32
1622058000000|2021-05-26 19:40:00|2737.29|2724.29|2736.01|2723.01|2737.39|2724.39|2736.01|2723.01|32
1622058010000|2021-05-26 19:40:10|2735.3|2722.3|2738|2725|2738.06|2725.06|2734.78|2721.78|35
1622058020000|2021-05-26 19:40:20|2737.81|2724.81|2737.48|2724.48|2737.81|2724.81|2735.6|2722.6|36
1622058030000|2021-05-26 19:40:30|2737.47|2724.47|2737.41|2724.41|2738.48|2725.48|2737.29|2724.29|31
1622058040000|2021-05-26 19:40:40|2737.42|2724.42|2738.96|2725.96|2739.28|2726.28|2737.31|2724.31|28
1622058050000|2021-05-26 19:40:50|2738.95|2725.95|2739.41|2726.41|2739.41|2726.41|2738.42|2725.42|22
1622058060000|2021-05-26 19:41:00|2739.25|2726.25|2739.54|2726.54|2741.23|2728.23|2739.13|2726.13|32
1622058070000|2021-05-26 19:41:10|2739.63|2726.63|2739.05|2726.05|2739.95|2726.95|2739.05|2726.05|26
1622058080000|2021-05-26 19:41:20|2739.03|2726.03|2737.36|2724.36|2739.05|2726.05|2737.36|2724.36|36
1622058090000|2021-05-26 19:41:30|2737.3|2724.3|2738.38|2725.38|2738.66|2725.66|2735.54|2722.54|32
1622042900000|2021-05-26 15:28:20|2721.76|2708.76|2722.24|2709.24|2722.24|2709.24|2720.54|2707.54|30
1622058100000|2021-05-26 19:41:40|2738.36|2725.36|2738.11|2725.11|2738.52|2725.52|2737.38|2724.38|28
1622042910000|2021-05-26 15:28:30|2722.2|2709.2|2722.18|2709.18|2722.62|2709.62|2721.37|2708.37|26
1622058110000|2021-05-26 19:41:50|2738.12|2725.12|2737.58|2724.58|2738.51|2725.51|2737.55|2724.55|25
1622058120000|2021-05-26 19:42:00|2737.62|2724.62|2736.35|2723.35|2737.62|2724.62|2736.35|2723.35|33
1622042920000|2021-05-26 15:28:40|2722.19|2709.19|2721.69|2708.69|2722.5|2709.5|2720.92|2707.92|32
1622058130000|2021-05-26 19:42:10|2736.36|2723.36|2736.83|2723.83|2736.83|2723.83|2735.73|2722.73|32
1622042930000|2021-05-26 15:28:50|2721.82|2708.82|2723.25|2710.25|2723.25|2710.25|2721.82|2708.82|27
1622058140000|2021-05-26 19:42:20|2736.81|2723.81|2736.37|2723.37|2737.73|2724.73|2736.35|2723.35|32
1622042940000|2021-05-26 15:29:00|2723.29|2710.29|2727.17|2714.17|2728.88|2715.88|2723.29|2710.29|34
1622058150000|2021-05-26 19:42:30|2736.36|2723.36|2732.81|2719.81|2736.36|2723.36|2732.54|2719.54|29
1622042950000|2021-05-26 15:29:10|2727.3|2714.3|2729.72|2716.72|2729.85|2716.85|2726.46|2713.46|34
1622058160000|2021-05-26 19:42:40|2732.6|2719.6|2728.59|2715.59|2732.6|2719.6|2728.35|2715.35|33
1622042960000|2021-05-26 15:29:20|2729.71|2716.71|2730.19|2717.19|2730.19|2717.19|2729.28|2716.28|31
1622058170000|2021-05-26 19:42:50|2728.64|2715.64|2729.15|2716.15|2729.15|2716.15|2728.1|2715.1|24
1622042970000|2021-05-26 15:29:30|2730.17|2717.17|2730.27|2717.27|2733.02|2720.02|2730.08|2717.08|35
1622058180000|2021-05-26 19:43:00|2729.53|2716.53|2731.7|2718.7|2733.3|2720.3|2729.23|2716.23|36
1622042980000|2021-05-26 15:29:40|2730.08|2717.08|2727.02|2714.02|2730.08|2717.08|2726.95|2713.95|38
1622042990000|2021-05-26 15:29:50|2726.96|2713.96|2727.1|2714.1|2727.72|2714.72|2726.59|2713.59|24
1622058190000|2021-05-26 19:43:10|2731.43|2718.43|2729.34|2716.34|2731.43|2718.43|2728.38|2715.38|35
1622043000000|2021-05-26 15:30:00|2727.11|2714.11|2726.65|2713.65|2728.17|2715.17|2726.32|2713.32|28
1622043010000|2021-05-26 15:30:10|2726.64|2713.64|2728.94|2715.94|2728.94|2715.94|2726.64|2713.64|22
1622043020000|2021-05-26 15:30:20|2729.02|2716.02|2731.42|2718.42|2731.42|2718.42|2728.77|2715.77|37
1622058200000|2021-05-26 19:43:20|2729.14|2716.14|2727.62|2714.62|2729.27|2716.27|2727.62|2714.62|34
1622043030000|2021-05-26 15:30:30|2731.35|2718.35|2736.4|2723.4|2736.42|2723.42|2731.27|2718.27|37
1622058210000|2021-05-26 19:43:30|2727.61|2714.61|2728.34|2715.34|2730.6|2717.6|2726.75|2713.75|39
1622043040000|2021-05-26 15:30:40|2736.38|2723.38|2737.06|2724.06|2737.37|2724.37|2735.51|2722.51|37
1622058220000|2021-05-26 19:43:40|2728.68|2715.68|2727.44|2714.44|2729.42|2716.42|2726.56|2713.56|39
1622043050000|2021-05-26 15:30:50|2737.07|2724.07|2738.74|2725.74|2739.29|2726.29|2736.89|2723.89|36
1622058230000|2021-05-26 19:43:50|2726.75|2713.75|2726.29|2713.29|2726.82|2713.82|2725.77|2712.77|28
1622043060000|2021-05-26 15:31:00|2738.51|2725.51|2735.94|2722.94|2738.51|2725.51|2735.29|2722.29|32
1622058240000|2021-05-26 19:44:00|2726.36|2713.36|2731.38|2718.38|2731.38|2718.38|2726.29|2713.29|36
1622043070000|2021-05-26 15:31:10|2735.96|2722.96|2738.35|2725.35|2738.61|2725.61|2735.96|2722.96|33
1622058250000|2021-05-26 19:44:10|2731.96|2718.96|2731.84|2718.84|2733.11|2720.11|2731.73|2718.73|35
1622043080000|2021-05-26 15:31:20|2738.36|2725.36|2743.71|2730.71|2743.71|2730.71|2738.18|2725.18|33
1622058260000|2021-05-26 19:44:20|2731.83|2718.83|2733.49|2720.49|2733.49|2720.49|2731.45|2718.45|32
1622058270000|2021-05-26 19:44:30|2733.82|2720.82|2731.94|2718.94|2734.96|2721.96|2731.94|2718.94|31
1622058280000|2021-05-26 19:44:40|2732.04|2719.04|2730.95|2717.95|2732.27|2719.27|2730.94|2717.94|30
1622058290000|2021-05-26 19:44:50|2730.94|2717.94|2732.22|2719.22|2732.22|2719.22|2730.68|2717.68|31
1622058300000|2021-05-26 19:45:00|2732.13|2719.13|2728.84|2715.84|2732.13|2719.13|2728.83|2715.83|29
1622058310000|2021-05-26 19:45:10|2728.65|2715.65|2725.92|2712.92|2728.65|2715.65|2725.9|2712.9|31
1622043090000|2021-05-26 15:31:30|2743.28|2730.28|2744.67|2731.67|2744.67|2731.67|2742.25|2729.25|31
1622058320000|2021-05-26 19:45:20|2725.77|2712.77|2725.81|2712.81|2726.18|2713.18|2725.65|2712.65|32
1622043100000|2021-05-26 15:31:40|2744.88|2731.88|2747.91|2734.91|2747.91|2734.91|2744.05|2731.05|32
1622058330000|2021-05-26 19:45:30|2725.57|2712.57|2722.85|2709.85|2725.57|2712.57|2722.7|2709.7|32
1622043110000|2021-05-26 15:31:50|2747.92|2734.92|2753.05|2740.05|2753.05|2740.05|2744.13|2731.13|36
1622058340000|2021-05-26 19:45:40|2723.08|2710.08|2725.72|2712.72|2725.72|2712.72|2722.97|2709.97|31
1622043120000|2021-05-26 15:32:00|2753.4|2740.4|2755.27|2742.27|2759.51|2746.51|2753.31|2740.31|38
1622058350000|2021-05-26 19:45:50|2725.7|2712.7|2729.51|2716.51|2729.51|2716.51|2725.7|2712.7|37
1622058360000|2021-05-26 19:46:00|2729.39|2716.39|2728.46|2715.46|2730.37|2717.37|2728.35|2715.35|33
1622058370000|2021-05-26 19:46:10|2728.45|2715.45|2724.93|2711.93|2728.57|2715.57|2724.93|2711.93|36
1622043130000|2021-05-26 15:32:10|2755.77|2742.77|2753.39|2740.39|2755.77|2742.77|2752.61|2739.61|38
1622058380000|2021-05-26 19:46:20|2725.02|2712.02|2724.74|2711.74|2725.02|2712.02|2723.72|2710.72|29
1622043140000|2021-05-26 15:32:20|2753.38|2740.38|2749.52|2736.52|2753.38|2740.38|2749.42|2736.42|36
1622058390000|2021-05-26 19:46:30|2724.6|2711.6|2725.84|2712.84|2726.34|2713.34|2724.6|2711.6|27
1622058400000|2021-05-26 19:46:40|2725.88|2712.88|2725.37|2712.37|2725.88|2712.88|2724.57|2711.57|30
1622058410000|2021-05-26 19:46:50|2725.38|2712.38|2726.2|2713.2|2726.38|2713.38|2724.84|2711.84|26
1622058420000|2021-05-26 19:47:00|2725.99|2712.99|2727.59|2714.59|2728.28|2715.28|2725.99|2712.99|26
1622058430000|2021-05-26 19:47:10|2727.56|2714.56|2727.62|2714.62|2727.89|2714.89|2726.94|2713.94|22
1622043150000|2021-05-26 15:32:30|2749.67|2736.67|2756.24|2743.24|2756.29|2743.29|2748.95|2735.95|37
1622058440000|2021-05-26 19:47:20|2727.64|2714.64|2728.82|2715.82|2728.82|2715.82|2727.53|2714.53|24
1622043160000|2021-05-26 15:32:40|2757.12|2744.12|2757.61|2744.61|2758.98|2745.98|2756.84|2743.84|32
1622058450000|2021-05-26 19:47:30|2728.87|2715.87|2729.55|2716.55|2729.65|2716.65|2728.79|2715.79|32
1622043170000|2021-05-26 15:32:50|2757.52|2744.52|2753.07|2740.07|2757.52|2744.52|2753.03|2740.03|33
1622058460000|2021-05-26 19:47:40|2729.44|2716.44|2729.18|2716.18|2729.44|2716.44|2728.82|2715.82|30
1622043180000|2021-05-26 15:33:00|2753.41|2740.41|2755.41|2742.41|2755.94|2742.94|2753.41|2740.41|32
1622058470000|2021-05-26 19:47:50|2729.19|2716.19|2729.08|2716.08|2729.39|2716.39|2729.02|2716.02|30
1622043190000|2021-05-26 15:33:10|2755.38|2742.38|2757.05|2744.05|2757.35|2744.35|2755.24|2742.24|37
1622058480000|2021-05-26 19:48:00|2729.14|2716.14|2727.2|2714.2|2729.14|2716.14|2727.2|2714.2|36
1622043200000|2021-05-26 15:33:20|2757.01|2744.01|2756.76|2743.76|2757.49|2744.49|2756.18|2743.18|33
1622058490000|2021-05-26 19:48:10|2727.07|2714.07|2724.6|2711.6|2727.07|2714.07|2724.6|2711.6|30
1622043210000|2021-05-26 15:33:30|2757.12|2744.12|2755.52|2742.52|2757.12|2744.12|2755.32|2742.32|33
1622058500000|2021-05-26 19:48:20|2724.57|2711.57|2722.28|2709.28|2724.57|2711.57|2722.28|2709.28|28
1622043220000|2021-05-26 15:33:40|2755.29|2742.29|2756.17|2743.17|2756.18|2743.18|2755.12|2742.12|21
1622058510000|2021-05-26 19:48:30|2722.3|2709.3|2725.21|2712.21|2725.21|2712.21|2722.24|2709.24|28
1622043230000|2021-05-26 15:33:50|2756.08|2743.08|2756.92|2743.92|2757.42|2744.42|2755.78|2742.78|34
1622058520000|2021-05-26 19:48:40|2725.19|2712.19|2725.05|2712.05|2727.01|2714.01|2725.04|2712.04|34
1622043240000|2021-05-26 15:34:00|2756.85|2743.85|2755.1|2742.1|2756.85|2743.85|2755.02|2742.02|29
1622058530000|2021-05-26 19:48:50|2724.99|2711.99|2723.52|2710.52|2725|2712|2723.52|2710.52|24
1622043250000|2021-05-26 15:34:10|2755.07|2742.07|2754.98|2741.98|2755.21|2742.21|2753.67|2740.67|32
1622058540000|2021-05-26 19:49:00|2723.53|2710.53|2726.86|2713.86|2726.86|2713.86|2723.53|2710.53|30
1622043260000|2021-05-26 15:34:20|2755.01|2742.01|2755.77|2742.77|2756.64|2743.64|2755.01|2742.01|37
1622058550000|2021-05-26 19:49:10|2726.7|2713.7|2726.8|2713.8|2727.36|2714.36|2726.04|2713.04|33
1622043270000|2021-05-26 15:34:30|2755.78|2742.78|2753.23|2740.23|2756.06|2743.06|2752.78|2739.78|31
1622058560000|2021-05-26 19:49:20|2726.81|2713.81|2724.44|2711.44|2726.95|2713.95|2724.41|2711.41|34
1622058570000|2021-05-26 19:49:30|2724.4|2711.4|2724.41|2711.41|2724.44|2711.44|2724.39|2711.39|15
1622043280000|2021-05-26 15:34:40|2753.25|2740.25|2751.07|2738.07|2753.67|2740.67|2750.47|2737.47|36
1622058580000|2021-05-26 19:49:40|2724.31|2711.31|2724.4|2711.4|2724.43|2711.43|2724.26|2711.26|14
1622058590000|2021-05-26 19:49:50|2724.41|2711.41|2723.88|2710.88|2724.41|2711.41|2723.28|2710.28|19
1622058600000|2021-05-26 19:50:00|2723.89|2710.89|2727.24|2714.24|2727.43|2714.43|2723.89|2710.89|27
1622043290000|2021-05-26 15:34:50|2751.01|2738.01|2750.39|2737.39|2751.47|2738.47|2750.33|2737.33|31
1622058610000|2021-05-26 19:50:10|2726.69|2713.69|2726.84|2713.84|2728.2|2715.2|2726.36|2713.36|19
1622043300000|2021-05-26 15:35:00|2750.38|2737.38|2745.16|2732.16|2750.41|2737.41|2745.16|2732.16|37
1622058620000|2021-05-26 19:50:20|2727.02|2714.02|2727.25|2714.25|2727.94|2714.94|2726.98|2713.98|25
1622043310000|2021-05-26 15:35:10|2744.57|2731.57|2749.21|2736.21|2749.43|2736.43|2743.29|2730.29|38
1622058630000|2021-05-26 19:50:30|2727.19|2714.19|2731.6|2718.6|2731.6|2718.6|2726.99|2713.99|21
1622043320000|2021-05-26 15:35:20|2748.83|2735.83|2752.65|2739.65|2752.65|2739.65|2748.83|2735.83|36
1622058640000|2021-05-26 19:50:40|2731.83|2718.83|2736.36|2723.36|2737|2724|2731.8|2718.8|36
1622043330000|2021-05-26 15:35:30|2752.92|2739.92|2753.06|2740.06|2755.54|2742.54|2752.92|2739.92|38
1622058650000|2021-05-26 19:50:50|2736.63|2723.63|2738.34|2725.34|2738.4|2725.4|2736.18|2723.18|32
1622058660000|2021-05-26 19:51:00|2738.4|2725.4|2739.44|2726.44|2739.44|2726.44|2736.58|2723.58|31
1622043340000|2021-05-26 15:35:40|2753.03|2740.03|2754.68|2741.68|2754.68|2741.68|2752.86|2739.86|27
1622058670000|2021-05-26 19:51:10|2739.49|2726.49|2741.35|2728.35|2743.71|2730.71|2739.11|2726.11|35
1622043350000|2021-05-26 15:35:50|2754.53|2741.53|2755.13|2742.13|2755.71|2742.71|2754.36|2741.36|35
1622058680000|2021-05-26 19:51:20|2741.11|2728.11|2735.63|2722.63|2741.23|2728.23|2735.18|2722.18|39
1622043360000|2021-05-26 15:36:00|2755.18|2742.18|2756.48|2743.48|2756.55|2743.55|2755.18|2742.18|27
1622058690000|2021-05-26 19:51:30|2735.6|2722.6|2738.2|2725.2|2738.22|2725.22|2735.6|2722.6|37
1622043370000|2021-05-26 15:36:10|2756.46|2743.46|2758.98|2745.98|2758.98|2745.98|2755.33|2742.33|28
1622058700000|2021-05-26 19:51:40|2737.94|2724.94|2735.62|2722.62|2737.94|2724.94|2735.46|2722.46|37
1622043380000|2021-05-26 15:36:20|2758.81|2745.81|2760.6|2747.6|2760.71|2747.71|2758.81|2745.81|29
1622058710000|2021-05-26 19:51:50|2735.61|2722.61|2735.14|2722.14|2735.97|2722.97|2734.98|2721.98|34
1622043390000|2021-05-26 15:36:30|2760.63|2747.63|2758.5|2745.5|2760.94|2747.94|2757.97|2744.97|26
1622058720000|2021-05-26 19:52:00|2734.98|2721.98|2731.48|2718.48|2735.54|2722.54|2731.48|2718.48|35
1622043400000|2021-05-26 15:36:40|2758.68|2745.68|2760.25|2747.25|2761.25|2748.25|2758.68|2745.68|35
1622058730000|2021-05-26 19:52:10|2731.78|2718.78|2732.52|2719.52|2732.52|2719.52|2729.9|2716.9|37
1622043410000|2021-05-26 15:36:50|2760.17|2747.17|2759.7|2746.7|2761.95|2748.95|2759.7|2746.7|34
1622058740000|2021-05-26 19:52:20|2732.51|2719.51|2735.21|2722.21|2735.21|2722.21|2732.3|2719.3|36
1622043420000|2021-05-26 15:37:00|2759.11|2746.11|2759.93|2746.93|2760.03|2747.03|2758.87|2745.87|33
1622058750000|2021-05-26 19:52:30|2735.2|2722.2|2734.79|2721.79|2735.56|2722.56|2734.4|2721.4|33
1622043430000|2021-05-26 15:37:10|2760.02|2747.02|2759.86|2746.86|2760.86|2747.86|2759.6|2746.6|31
1622058760000|2021-05-26 19:52:40|2734.78|2721.78|2735.02|2722.02|2738.23|2725.23|2734.78|2721.78|33
1622058770000|2021-05-26 19:52:50|2735.04|2722.04|2732.03|2719.03|2735.09|2722.09|2732.03|2719.03|35
1622058780000|2021-05-26 19:53:00|2732.07|2719.07|2732.65|2719.65|2733.02|2720.02|2732.02|2719.02|35
1622058790000|2021-05-26 19:53:10|2732.7|2719.7|2733.68|2720.68|2733.75|2720.75|2732.62|2719.62|29
1622058800000|2021-05-26 19:53:20|2733.91|2720.91|2735.84|2722.84|2736.24|2723.24|2733.71|2720.71|35
1622058810000|2021-05-26 19:53:30|2735.36|2722.36|2734.72|2721.72|2735.81|2722.81|2734.16|2721.16|25
1622043440000|2021-05-26 15:37:20|2760|2747|2760.4|2747.4|2760.74|2747.74|2759.85|2746.85|25
1622058820000|2021-05-26 19:53:40|2734.78|2721.78|2738.36|2725.36|2738.36|2725.36|2734.38|2721.38|30
1622058830000|2021-05-26 19:53:50|2738.1|2725.1|2739.71|2726.71|2739.71|2726.71|2738.09|2725.09|27
1622043450000|2021-05-26 15:37:30|2760.41|2747.41|2762.19|2749.19|2762.19|2749.19|2760.39|2747.39|23
1622058840000|2021-05-26 19:54:00|2739.72|2726.72|2742.57|2729.57|2743.57|2730.57|2739.51|2726.51|26
1622043460000|2021-05-26 15:37:40|2761.76|2748.76|2763.19|2750.19|2765.15|2752.15|2761.01|2748.01|33
1622058850000|2021-05-26 19:54:10|2742.59|2729.59|2741.36|2728.36|2743.72|2730.72|2740.71|2727.71|21
1622058860000|2021-05-26 19:54:20|2741.33|2728.33|2740.06|2727.06|2741.89|2728.89|2739.51|2726.51|32
1622043470000|2021-05-26 15:37:50|2763.45|2750.45|2764.84|2751.84|2765.1|2752.1|2762.87|2749.87|33
1622058870000|2021-05-26 19:54:30|2739.94|2726.94|2743.28|2730.28|2743.28|2730.28|2739.94|2726.94|24
1622043480000|2021-05-26 15:38:00|2764.85|2751.85|2762.27|2749.27|2764.85|2751.85|2762.21|2749.21|33
1622058880000|2021-05-26 19:54:40|2743.32|2730.32|2742.27|2729.27|2743.4|2730.4|2741.54|2728.54|28
1622043490000|2021-05-26 15:38:10|2762.14|2749.14|2761.53|2748.53|2762.14|2749.14|2759.97|2746.97|34
1622058890000|2021-05-26 19:54:50|2741.84|2728.84|2744.03|2731.03|2744.03|2731.03|2740.21|2727.21|39
1622043500000|2021-05-26 15:38:20|2761.48|2748.48|2764.99|2751.99|2764.99|2751.99|2761.34|2748.34|36
1622058900000|2021-05-26 19:55:00|2744|2731|2745.58|2732.58|2746.03|2733.03|2743.83|2730.83|34
1622058910000|2021-05-26 19:55:10|2745.21|2732.21|2744.13|2731.13|2745.36|2732.36|2743.41|2730.41|31
1622043510000|2021-05-26 15:38:30|2765.04|2752.04|2765.56|2752.56|2765.92|2752.92|2764.86|2751.86|30
1622058920000|2021-05-26 19:55:20|2744.06|2731.06|2745.15|2732.15|2745.16|2732.16|2744.06|2731.06|35
1622058930000|2021-05-26 19:55:30|2745.11|2732.11|2745.05|2732.05|2745.11|2732.11|2742.37|2729.37|38
1622043520000|2021-05-26 15:38:40|2765.99|2752.99|2766.27|2753.27|2766.96|2753.96|2765.79|2752.79|35
1622058940000|2021-05-26 19:55:40|2744.55|2731.55|2744.92|2731.92|2745.54|2732.54|2744.55|2731.55|33
1622043530000|2021-05-26 15:38:50|2766.36|2753.36|2770.2|2757.2|2770.98|2757.98|2766.13|2753.13|37
1622058950000|2021-05-26 19:55:50|2744.88|2731.88|2745.02|2732.02|2745.24|2732.24|2744.73|2731.73|29
1622043540000|2021-05-26 15:39:00|2769.95|2756.95|2770.44|2757.44|2771.05|2758.05|2769.95|2756.95|24
1622058960000|2021-05-26 19:56:00|2745.25|2732.25|2744.7|2731.7|2745.35|2732.35|2744.32|2731.32|33
1622058970000|2021-05-26 19:56:10|2744.77|2731.77|2746.43|2733.43|2746.61|2733.61|2744.76|2731.76|27
1622043550000|2021-05-26 15:39:10|2770.27|2757.27|2767.65|2754.65|2770.38|2757.38|2767.65|2754.65|29
1622058980000|2021-05-26 19:56:20|2746.44|2733.44|2747.3|2734.3|2747.45|2734.45|2746.44|2733.44|22
1622058990000|2021-05-26 19:56:30|2746.81|2733.81|2747.37|2734.37|2747.64|2734.64|2746.81|2733.81|14
1622043560000|2021-05-26 15:39:20|2767.63|2754.63|2769.44|2756.44|2769.53|2756.53|2766.83|2753.83|33
1622059000000|2021-05-26 19:56:40|2746.9|2733.9|2747.36|2734.36|2747.36|2734.36|2746.17|2733.17|28
1622059010000|2021-05-26 19:56:50|2747.37|2734.37|2747.18|2734.18|2747.68|2734.68|2746.19|2733.19|24
1622059020000|2021-05-26 19:57:00|2747.17|2734.17|2746.01|2733.01|2747.89|2734.89|2746.01|2733.01|32
1622043570000|2021-05-26 15:39:30|2769.49|2756.49|2765.3|2752.3|2769.49|2756.49|2765.13|2752.13|39
1622059030000|2021-05-26 19:57:10|2745.98|2732.98|2748.51|2735.51|2748.79|2735.79|2745.67|2732.67|34
1622043580000|2021-05-26 15:39:40|2765.34|2752.34|2761.62|2748.62|2765.52|2752.52|2761.36|2748.36|34
1622059040000|2021-05-26 19:57:20|2748.44|2735.44|2748.19|2735.19|2751.34|2738.34|2747.59|2734.59|36
1622043590000|2021-05-26 15:39:50|2761.35|2748.35|2760.97|2747.97|2761.68|2748.68|2760.18|2747.18|27
1622059050000|2021-05-26 19:57:30|2748.15|2735.15|2750.22|2737.22|2750.29|2737.29|2748|2735|29
1622043600000|2021-05-26 15:40:00|2761.34|2748.34|2764.71|2751.71|2765.07|2752.07|2761.34|2748.34|37
1622059060000|2021-05-26 19:57:40|2750.11|2737.11|2749.96|2736.96|2751.03|2738.03|2749.63|2736.63|27
1622043610000|2021-05-26 15:40:10|2764.62|2751.62|2764.67|2751.67|2765.87|2752.87|2764.35|2751.35|32
1622059070000|2021-05-26 19:57:50|2749.97|2736.97|2749.94|2736.94|2751|2738|2749.9|2736.9|21
1622059080000|2021-05-26 19:58:00|2749.86|2736.86|2748.04|2735.04|2750.47|2737.47|2748.02|2735.02|31
1622059090000|2021-05-26 19:58:10|2748.03|2735.03|2748.63|2735.63|2748.65|2735.65|2747.25|2734.25|30
1622059100000|2021-05-26 19:58:20|2748.72|2735.72|2750.15|2737.15|2750.15|2737.15|2748.72|2735.72|29
1622043620000|2021-05-26 15:40:20|2764.66|2751.66|2766.05|2753.05|2766.07|2753.07|2763.64|2750.64|33
1622059110000|2021-05-26 19:58:30|2750.16|2737.16|2751.25|2738.25|2751.27|2738.27|2749.15|2736.15|34
1622043630000|2021-05-26 15:40:30|2766.06|2753.06|2764.6|2751.6|2766.98|2753.98|2764.2|2751.2|30
1622059120000|2021-05-26 19:58:40|2751.33|2738.33|2753.48|2740.48|2753.64|2740.64|2751.04|2738.04|30
1622043640000|2021-05-26 15:40:40|2764.69|2751.69|2763.11|2750.11|2764.89|2751.89|2762.38|2749.38|27
1622059130000|2021-05-26 19:58:50|2753.63|2740.63|2753.93|2740.93|2754.4|2741.4|2752.53|2739.53|32
1622043650000|2021-05-26 15:40:50|2762.76|2749.76|2760.46|2747.46|2762.94|2749.94|2760.38|2747.38|35
1622059140000|2021-05-26 19:59:00|2753.44|2740.44|2752.24|2739.24|2753.44|2740.44|2751.95|2738.95|38
1622043660000|2021-05-26 15:41:00|2760.57|2747.57|2760.81|2747.81|2761.88|2748.88|2760.09|2747.09|37
1622059150000|2021-05-26 19:59:10|2752.15|2739.15|2751.11|2738.11|2753.37|2740.37|2751.11|2738.11|38
1622043670000|2021-05-26 15:41:10|2760.86|2747.86|2762.86|2749.86|2762.96|2749.96|2760.56|2747.56|39
1622059160000|2021-05-26 19:59:20|2751.09|2738.09|2748.33|2735.33|2751.09|2738.09|2748.24|2735.24|38
1622043680000|2021-05-26 15:41:20|2762.88|2749.88|2761.68|2748.68|2763.26|2750.26|2761.65|2748.65|31
1622059170000|2021-05-26 19:59:30|2748.27|2735.27|2748.68|2735.68|2749.09|2736.09|2747.76|2734.76|37
1622043690000|2021-05-26 15:41:30|2761.2|2748.2|2758.51|2745.51|2761.2|2748.2|2758.51|2745.51|32
1622059180000|2021-05-26 19:59:40|2748.54|2735.54|2748.5|2735.5|2749.38|2736.38|2748.45|2735.45|31
1622059190000|2021-05-26 19:59:50|2748.43|2735.43|2750.46|2737.46|2750.46|2737.46|2748.43|2735.43|35
1622043700000|2021-05-26 15:41:40|2758.11|2745.11|2758.97|2745.97|2760.44|2747.44|2757.02|2744.02|31
1622059200000|2021-05-26 20:00:00|2750|2737|2748.87|2735.87|2750.07|2737.07|2748.81|2735.81|31
1622059210000|2021-05-26 20:00:10|2748.72|2735.72|2746.4|2733.4|2748.72|2735.72|2746.4|2733.4|39
1622043710000|2021-05-26 15:41:50|2758.74|2745.74|2756.93|2743.93|2758.75|2745.75|2756.41|2743.41|30
1622059220000|2021-05-26 20:00:20|2746.38|2733.38|2742.95|2729.95|2746.4|2733.4|2742.95|2729.95|33
1622059230000|2021-05-26 20:00:30|2743.11|2730.11|2744.16|2731.16|2744.63|2731.63|2742.02|2729.02|38
1622059240000|2021-05-26 20:00:40|2744.53|2731.53|2744.48|2731.48|2745.82|2732.82|2744.28|2731.28|34
1622043720000|2021-05-26 15:42:00|2756.91|2743.91|2754.52|2741.52|2757.31|2744.31|2754.34|2741.34|35
1622059250000|2021-05-26 20:00:50|2744.56|2731.56|2742.93|2729.93|2744.56|2731.56|2742.32|2729.32|31
1622043730000|2021-05-26 15:42:10|2754.21|2741.21|2755.68|2742.68|2755.68|2742.68|2753.73|2740.73|37
1622059260000|2021-05-26 20:01:00|2742.89|2729.89|2741.45|2728.45|2742.89|2729.89|2741.32|2728.32|32
1622043740000|2021-05-26 15:42:20|2755.7|2742.7|2756.56|2743.56|2756.56|2743.56|2755.7|2742.7|17
1622059270000|2021-05-26 20:01:10|2741.47|2728.47|2741.5|2728.5|2741.7|2728.7|2741.3|2728.3|28
1622043750000|2021-05-26 15:42:30|2756.57|2743.57|2755.95|2742.95|2756.57|2743.57|2755.92|2742.92|27
1622059280000|2021-05-26 20:01:20|2741.53|2728.53|2740.32|2727.32|2741.57|2728.57|2740.32|2727.32|28
1622043760000|2021-05-26 15:42:40|2756.02|2743.02|2754.7|2741.7|2756.75|2743.75|2754.7|2741.7|32
1622059290000|2021-05-26 20:01:30|2740.34|2727.34|2738.04|2725.04|2740.34|2727.34|2737.76|2724.76|31
1622043770000|2021-05-26 15:42:50|2754.66|2741.66|2755.2|2742.2|2755.97|2742.97|2753.74|2740.74|34
1622059300000|2021-05-26 20:01:40|2738.05|2725.05|2739.21|2726.21|2739.58|2726.58|2736.81|2723.81|30
1622043780000|2021-05-26 15:43:00|2755.16|2742.16|2756.39|2743.39|2756.45|2743.45|2755.16|2742.16|34
1622059310000|2021-05-26 20:01:50|2739.42|2726.42|2738.83|2725.83|2739.98|2726.98|2738.8|2725.8|29
1622059320000|2021-05-26 20:02:00|2738.85|2725.85|2738.72|2725.72|2738.88|2725.88|2738.15|2725.15|28
1622043790000|2021-05-26 15:43:10|2756.48|2743.48|2759.6|2746.6|2759.69|2746.69|2756.48|2743.48|37
1622059330000|2021-05-26 20:02:10|2738.74|2725.74|2736.36|2723.36|2738.92|2725.92|2736.31|2723.31|33
1622043800000|2021-05-26 15:43:20|2759.52|2746.52|2757.47|2744.47|2759.52|2746.52|2757.42|2744.42|36
1622059340000|2021-05-26 20:02:20|2736.46|2723.46|2734.64|2721.64|2736.5|2723.5|2734.58|2721.58|37
1622043810000|2021-05-26 15:43:30|2757.43|2744.43|2756.13|2743.13|2757.75|2744.75|2755.33|2742.33|36
1622059350000|2021-05-26 20:02:30|2734.75|2721.75|2733.75|2720.75|2735.13|2722.13|2733.75|2720.75|33
1622043820000|2021-05-26 15:43:40|2756.49|2743.49|2754.47|2741.47|2756.55|2743.55|2754.19|2741.19|35
1622059360000|2021-05-26 20:02:40|2733.63|2720.63|2735.72|2722.72|2735.72|2722.72|2733.05|2720.05|33
1622043830000|2021-05-26 15:43:50|2754.48|2741.48|2755.1|2742.1|2755.1|2742.1|2754.24|2741.24|32
1622059370000|2021-05-26 20:02:50|2735.75|2722.75|2735.95|2722.95|2737.65|2724.65|2735.73|2722.73|37
1622059380000|2021-05-26 20:03:00|2735.85|2722.85|2737.47|2724.47|2737.47|2724.47|2735.53|2722.53|35
1622059390000|2021-05-26 20:03:10|2737.99|2724.99|2738.2|2725.2|2738.75|2725.75|2737.38|2724.38|35
1622059400000|2021-05-26 20:03:20|2738.21|2725.21|2739.32|2726.32|2739.32|2726.32|2738.06|2725.06|30
1622043840000|2021-05-26 15:44:00|2755.2|2742.2|2755.33|2742.33|2758.31|2745.31|2755.12|2742.12|33
1622059410000|2021-05-26 20:03:30|2739.33|2726.33|2738.14|2725.14|2739.33|2726.33|2738.09|2725.09|25
1622059420000|2021-05-26 20:03:40|2738.21|2725.21|2738.64|2725.64|2738.64|2725.64|2738.21|2725.21|17
1622043850000|2021-05-26 15:44:10|2755.37|2742.37|2755.53|2742.53|2755.53|2742.53|2754.7|2741.7|20
1622059430000|2021-05-26 20:03:50|2738.65|2725.65|2738.43|2725.43|2738.74|2725.74|2738.33|2725.33|20
1622059440000|2021-05-26 20:04:00|2738.44|2725.44|2737.61|2724.61|2738.44|2725.44|2737.1|2724.1|26
1622043860000|2021-05-26 15:44:20|2755.68|2742.68|2755.94|2742.94|2756.09|2743.09|2755.52|2742.52|23
1622059450000|2021-05-26 20:04:10|2737.62|2724.62|2739.71|2726.71|2739.71|2726.71|2737.62|2724.62|30
1622043870000|2021-05-26 15:44:30|2755.95|2742.95|2754.8|2741.8|2756.7|2743.7|2754.73|2741.73|28
1622059460000|2021-05-26 20:04:20|2739.72|2726.72|2739.3|2726.3|2739.95|2726.95|2738.84|2725.84|19
1622059470000|2021-05-26 20:04:30|2738.96|2725.96|2738.57|2725.57|2739.75|2726.75|2738.54|2725.54|26
1622043880000|2021-05-26 15:44:40|2754.33|2741.33|2753.19|2740.19|2754.42|2741.42|2752.85|2739.85|33
1622059480000|2021-05-26 20:04:40|2738.54|2725.54|2742.05|2729.05|2742.05|2729.05|2738.13|2725.13|37
1622043890000|2021-05-26 15:44:50|2753.27|2740.27|2754.19|2741.19|2754.23|2741.23|2753.26|2740.26|29
1622059490000|2021-05-26 20:04:50|2741.96|2728.96|2741.99|2728.99|2743.61|2730.61|2741.77|2728.77|31
1622059500000|2021-05-26 20:05:00|2741.93|2728.93|2741.21|2728.21|2741.93|2728.93|2741.1|2728.1|23
1622043900000|2021-05-26 15:45:00|2754.03|2741.03|2752.1|2739.1|2754.34|2741.34|2752.1|2739.1|33
1622059510000|2021-05-26 20:05:10|2741.33|2728.33|2742.51|2729.51|2742.66|2729.66|2741.32|2728.32|26
1622059520000|2021-05-26 20:05:20|2742.66|2729.66|2740.09|2727.09|2742.78|2729.78|2740.09|2727.09|28
1622043910000|2021-05-26 15:45:10|2752.14|2739.14|2751.48|2738.48|2752.78|2739.78|2751.19|2738.19|35
1622059530000|2021-05-26 20:05:30|2740.1|2727.1|2739.24|2726.24|2740.1|2727.1|2738.72|2725.72|33
1622043920000|2021-05-26 15:45:20|2751.37|2738.37|2749.11|2736.11|2751.37|2738.37|2749.11|2736.11|27
1622059540000|2021-05-26 20:05:40|2739.52|2726.52|2740.45|2727.45|2740.93|2727.93|2739.52|2726.52|31
1622043930000|2021-05-26 15:45:30|2748.98|2735.98|2749.09|2736.09|2749.62|2736.62|2748.79|2735.79|33
1622059550000|2021-05-26 20:05:50|2740.39|2727.39|2740.88|2727.88|2740.88|2727.88|2739.09|2726.09|29
1622059560000|2021-05-26 20:06:00|2740.94|2727.94|2740.77|2727.77|2741.53|2728.53|2740.77|2727.77|27
1622059570000|2021-05-26 20:06:10|2740.94|2727.94|2741.38|2728.38|2741.38|2728.38|2740.86|2727.86|26
1622059580000|2021-05-26 20:06:20|2741.37|2728.37|2741|2728|2742.53|2729.53|2740.71|2727.71|31
1622059590000|2021-05-26 20:06:30|2740.97|2727.97|2740.63|2727.63|2741.22|2728.22|2740.55|2727.55|32
1622059600000|2021-05-26 20:06:40|2740.64|2727.64|2740.24|2727.24|2741.07|2728.07|2740.23|2727.23|22
1622059610000|2021-05-26 20:06:50|2740.25|2727.25|2737.73|2724.73|2740.82|2727.82|2737.27|2724.27|29
1622059620000|2021-05-26 20:07:00|2737.76|2724.76|2738.8|2725.8|2739.64|2726.64|2737.76|2724.76|23
1622059630000|2021-05-26 20:07:10|2738.78|2725.78|2740.83|2727.83|2741.26|2728.26|2738.78|2725.78|31
1622059640000|2021-05-26 20:07:20|2740.84|2727.84|2740.68|2727.68|2741.32|2728.32|2740.64|2727.64|22
1622043940000|2021-05-26 15:45:40|2749.07|2736.07|2748.15|2735.15|2749.09|2736.09|2747.83|2734.83|33
1622059650000|2021-05-26 20:07:30|2740.6|2727.6|2741.23|2728.23|2741.23|2728.23|2740.6|2727.6|20
1622043950000|2021-05-26 15:45:50|2748.26|2735.26|2747.54|2734.54|2748.26|2735.26|2747.33|2734.33|29
1622059660000|2021-05-26 20:07:40|2741.27|2728.27|2741.13|2728.13|2741.48|2728.48|2741.05|2728.05|18
1622059670000|2021-05-26 20:07:50|2741.14|2728.14|2741.08|2728.08|2741.15|2728.15|2741.03|2728.03|13
1622059680000|2021-05-26 20:08:00|2741.11|2728.11|2741.55|2728.55|2741.55|2728.55|2741.06|2728.06|19
1622059690000|2021-05-26 20:08:10|2741.52|2728.52|2741.68|2728.68|2741.68|2728.68|2741.26|2728.26|18
1622059700000|2021-05-26 20:08:20|2741.62|2728.62|2741.38|2728.38|2741.91|2728.91|2741.38|2728.38|21
1622059710000|2021-05-26 20:08:30|2741.45|2728.45|2741.31|2728.31|2741.57|2728.57|2741.16|2728.16|19
1622059720000|2021-05-26 20:08:40|2741.32|2728.32|2741.14|2728.14|2741.41|2728.41|2741.08|2728.08|25
1622059730000|2021-05-26 20:08:50|2741.16|2728.16|2741.23|2728.23|2741.25|2728.25|2741.14|2728.14|15
1622059740000|2021-05-26 20:09:00|2741.2|2728.2|2741.07|2728.07|2741.21|2728.21|2740.91|2727.91|16
1622059750000|2021-05-26 20:09:10|2741.1|2728.1|2744.38|2731.38|2744.38|2731.38|2741.1|2728.1|27
1622043960000|2021-05-26 15:46:00|2747.52|2734.52|2746.24|2733.24|2747.59|2734.59|2746.16|2733.16|28
1622059760000|2021-05-26 20:09:20|2744.42|2731.42|2745.72|2732.72|2746.21|2733.21|2744.42|2731.42|24
1622059770000|2021-05-26 20:09:30|2745.59|2732.59|2745.89|2732.89|2746.52|2733.52|2745.59|2732.59|31
1622059780000|2021-05-26 20:09:40|2744.99|2731.99|2747.18|2734.18|2747.64|2734.64|2744.99|2731.99|32
1622059790000|2021-05-26 20:09:50|2747.19|2734.19|2746.07|2733.07|2748.04|2735.04|2746.07|2733.07|33
1622059800000|2021-05-26 20:10:00|2746.06|2733.06|2745.95|2732.95|2746.06|2733.06|2745.69|2732.69|27
1622059810000|2021-05-26 20:10:10|2746.02|2733.02|2746.45|2733.45|2747.14|2734.14|2746.02|2733.02|27
1622059820000|2021-05-26 20:10:20|2746.44|2733.44|2746.52|2733.52|2746.78|2733.78|2746.12|2733.12|18
1622043970000|2021-05-26 15:46:10|2746.11|2733.11|2746.15|2733.15|2746.48|2733.48|2744.79|2731.79|32
1622059830000|2021-05-26 20:10:30|2746.11|2733.11|2746.71|2733.71|2747.56|2734.56|2746.11|2733.11|28
1622043980000|2021-05-26 15:46:20|2746.11|2733.11|2745.5|2732.5|2746.54|2733.54|2745.5|2732.5|30
1622059840000|2021-05-26 20:10:40|2746.73|2733.73|2746.99|2733.99|2747.36|2734.36|2746.54|2733.54|24
1622059850000|2021-05-26 20:10:50|2746.67|2733.67|2745.91|2732.91|2747.02|2734.02|2745.91|2732.91|21
1622059860000|2021-05-26 20:11:00|2745.89|2732.89|2745.64|2732.64|2745.92|2732.92|2745.36|2732.36|21
1622059870000|2021-05-26 20:11:10|2745.5|2732.5|2748|2735|2748|2735|2745.5|2732.5|30
1622059880000|2021-05-26 20:11:20|2748.01|2735.01|2749.11|2736.11|2750.63|2737.63|2747.93|2734.93|35
1622059890000|2021-05-26 20:11:30|2749.13|2736.13|2749.29|2736.29|2749.65|2736.65|2748.5|2735.5|29
1622059900000|2021-05-26 20:11:40|2749.28|2736.28|2746.41|2733.41|2749.28|2736.28|2746.4|2733.4|36
1622043990000|2021-05-26 15:46:30|2745.05|2732.05|2744.4|2731.4|2745.05|2732.05|2743.79|2730.79|27
1622059910000|2021-05-26 20:11:50|2746.14|2733.14|2745.69|2732.69|2746.14|2733.14|2745.24|2732.24|29
1622059920000|2021-05-26 20:12:00|2745.62|2732.62|2745.34|2732.34|2745.66|2732.66|2744.93|2731.93|31
1622044000000|2021-05-26 15:46:40|2744.42|2731.42|2742.75|2729.75|2744.42|2731.42|2742.38|2729.38|34
1622059930000|2021-05-26 20:12:10|2745.37|2732.37|2743.67|2730.67|2745.37|2732.37|2743.67|2730.67|26
1622044010000|2021-05-26 15:46:50|2742.95|2729.95|2741.84|2728.84|2742.95|2729.95|2741.84|2728.84|23
1622059940000|2021-05-26 20:12:20|2743.51|2730.51|2743.31|2730.31|2743.58|2730.58|2742.92|2729.92|29
1622044020000|2021-05-26 15:47:00|2741.85|2728.85|2742.87|2729.87|2743.18|2730.18|2741.7|2728.7|36
1622059950000|2021-05-26 20:12:30|2743.29|2730.29|2745.45|2732.45|2745.68|2732.68|2743.29|2730.29|25
1622044030000|2021-05-26 15:47:10|2742.86|2729.86|2745.45|2732.45|2745.5|2732.5|2742.86|2729.86|34
1622059960000|2021-05-26 20:12:40|2745.47|2732.47|2746.8|2733.8|2746.8|2733.8|2745.02|2732.02|28
1622044040000|2021-05-26 15:47:20|2745.35|2732.35|2745.77|2732.77|2746.5|2733.5|2743.74|2730.74|35
1622059970000|2021-05-26 20:12:50|2746.81|2733.81|2746.9|2733.9|2747|2734|2746.61|2733.61|25
1622044050000|2021-05-26 15:47:30|2745.65|2732.65|2743.54|2730.54|2746.08|2733.08|2743.07|2730.07|31
1622059980000|2021-05-26 20:13:00|2746.89|2733.89|2745.13|2732.13|2746.89|2733.89|2744.72|2731.72|29
1622044060000|2021-05-26 15:47:40|2743.55|2730.55|2743.22|2730.22|2743.79|2730.79|2742.46|2729.46|30
1622059990000|2021-05-26 20:13:10|2745.3|2732.3|2746.51|2733.51|2746.51|2733.51|2745.3|2732.3|27
1622044070000|2021-05-26 15:47:50|2743.23|2730.23|2744.5|2731.5|2744.5|2731.5|2743.1|2730.1|32
1622060000000|2021-05-26 20:13:20|2746.5|2733.5|2747.64|2734.64|2747.68|2734.68|2746.5|2733.5|23
1622060010000|2021-05-26 20:13:30|2747.66|2734.66|2749.09|2736.09|2749.16|2736.16|2747.57|2734.57|33
1622060020000|2021-05-26 20:13:40|2749.1|2736.1|2750.24|2737.24|2750.3|2737.3|2748.93|2735.93|35
1622044080000|2021-05-26 15:48:00|2744.52|2731.52|2741.52|2728.52|2744.53|2731.53|2741.28|2728.28|29
1622060030000|2021-05-26 20:13:50|2750.25|2737.25|2749.42|2736.42|2750.34|2737.34|2748.91|2735.91|29
1622060040000|2021-05-26 20:14:00|2749.8|2736.8|2749.85|2736.85|2750.04|2737.04|2749.4|2736.4|33
1622060050000|2021-05-26 20:14:10|2749.82|2736.82|2750.01|2737.01|2750.01|2737.01|2749.15|2736.15|33
1622060060000|2021-05-26 20:14:20|2750|2737|2747.04|2734.04|2750.01|2737.01|2747.03|2734.03|36
1622044090000|2021-05-26 15:48:10|2741.75|2728.75|2740.31|2727.31|2741.83|2728.83|2740.31|2727.31|35
1622060070000|2021-05-26 20:14:30|2747.08|2734.08|2746.73|2733.73|2747.16|2734.16|2746.09|2733.09|34
1622044100000|2021-05-26 15:48:20|2740.35|2727.35|2741.55|2728.55|2741.82|2728.82|2740.35|2727.35|34
1622060080000|2021-05-26 20:14:40|2746.65|2733.65|2749.07|2736.07|2749.07|2736.07|2746.32|2733.32|34
1622060090000|2021-05-26 20:14:50|2749.08|2736.08|2748.2|2735.2|2749.08|2736.08|2748.2|2735.2|35
1622044110000|2021-05-26 15:48:30|2741.26|2728.26|2740.37|2727.37|2741.45|2728.45|2740.23|2727.23|36
1622060100000|2021-05-26 20:15:00|2748.27|2735.27|2745.54|2732.54|2748.27|2735.27|2745.54|2732.54|29
1622060110000|2021-05-26 20:15:10|2745.32|2732.32|2747.01|2734.01|2747.01|2734.01|2744.51|2731.51|38
1622044120000|2021-05-26 15:48:40|2740.38|2727.38|2739.53|2726.53|2741.35|2728.35|2739.53|2726.53|36
1622060120000|2021-05-26 20:15:20|2747.02|2734.02|2747.58|2734.58|2747.67|2734.67|2747.02|2734.02|29
1622060130000|2021-05-26 20:15:30|2747.6|2734.6|2744.85|2731.85|2747.81|2734.81|2744.82|2731.82|34
1622044130000|2021-05-26 15:48:50|2739.49|2726.49|2741.55|2728.55|2741.55|2728.55|2739.44|2726.44|32
1622060140000|2021-05-26 20:15:40|2744.87|2731.87|2744.59|2731.59|2744.95|2731.95|2744.23|2731.23|28
1622044140000|2021-05-26 15:49:00|2741.45|2728.45|2744.32|2731.32|2744.41|2731.41|2741.45|2728.45|28
1622060150000|2021-05-26 20:15:50|2744.6|2731.6|2742.53|2729.53|2744.6|2731.6|2742.06|2729.06|31
1622044150000|2021-05-26 15:49:10|2744.78|2731.78|2745.29|2732.29|2745.48|2732.48|2744.45|2731.45|31
1622060160000|2021-05-26 20:16:00|2742.7|2729.7|2746.8|2733.8|2746.8|2733.8|2742.64|2729.64|36
1622044160000|2021-05-26 15:49:20|2745.67|2732.67|2747.51|2734.51|2747.51|2734.51|2745.48|2732.48|32
1622060170000|2021-05-26 20:16:10|2746.76|2733.76|2748.88|2735.88|2748.88|2735.88|2745.92|2732.92|32
1622044170000|2021-05-26 15:49:30|2747.62|2734.62|2749.81|2736.81|2749.81|2736.81|2747.34|2734.34|29
1622060180000|2021-05-26 20:16:20|2748.95|2735.95|2751.16|2738.16|2751.16|2738.16|2748.95|2735.95|26
1622060190000|2021-05-26 20:16:30|2751.17|2738.17|2752.04|2739.04|2752.33|2739.33|2751.17|2738.17|30
1622060200000|2021-05-26 20:16:40|2752.05|2739.05|2754.75|2741.75|2754.75|2741.75|2752.05|2739.05|24
1622060210000|2021-05-26 20:16:50|2754.71|2741.71|2754.97|2741.97|2755.06|2742.06|2754.6|2741.6|21
1622060220000|2021-05-26 20:17:00|2755.02|2742.02|2756.1|2743.1|2756.11|2743.11|2754.45|2741.45|26
1622060230000|2021-05-26 20:17:10|2755.55|2742.55|2753.29|2740.29|2756.32|2743.32|2753.29|2740.29|27
1622060240000|2021-05-26 20:17:20|2752.44|2739.44|2753.42|2740.42|2753.42|2740.42|2752.14|2739.14|31
1622060250000|2021-05-26 20:17:30|2753.43|2740.43|2755.78|2742.78|2755.78|2742.78|2753.43|2740.43|34
1622060260000|2021-05-26 20:17:40|2755.76|2742.76|2755.81|2742.81|2756.2|2743.2|2755.67|2742.67|32
1622060270000|2021-05-26 20:17:50|2755.79|2742.79|2756.4|2743.4|2756.4|2743.4|2755.21|2742.21|34
1622060280000|2021-05-26 20:18:00|2756.52|2743.52|2757.18|2744.18|2757.23|2744.23|2756.05|2743.05|34
1622060290000|2021-05-26 20:18:10|2757.2|2744.2|2757.38|2744.38|2757.68|2744.68|2757.2|2744.2|23
1622060300000|2021-05-26 20:18:20|2757.32|2744.32|2760.47|2747.47|2761.98|2748.98|2757.32|2744.32|36
1622044180000|2021-05-26 15:49:40|2749.82|2736.82|2748.91|2735.91|2750.71|2737.71|2748.36|2735.36|34
1622060310000|2021-05-26 20:18:30|2760.48|2747.48|2760.61|2747.61|2760.61|2747.61|2758.65|2745.65|37
1622060320000|2021-05-26 20:18:40|2760.65|2747.65|2759.92|2746.92|2761.08|2748.08|2759.84|2746.84|31
1622044190000|2021-05-26 15:49:50|2748.86|2735.86|2749.04|2736.04|2749.19|2736.19|2748.52|2735.52|29
1622060330000|2021-05-26 20:18:50|2760.23|2747.23|2759.58|2746.58|2760.59|2747.59|2759.51|2746.51|29
1622044200000|2021-05-26 15:50:00|2749.1|2736.1|2752.8|2739.8|2752.92|2739.92|2749.05|2736.05|30
1622060340000|2021-05-26 20:19:00|2759.5|2746.5|2761.12|2748.12|2761.22|2748.22|2759.03|2746.03|33
1622044210000|2021-05-26 15:50:10|2752.79|2739.79|2753.7|2740.7|2753.7|2740.7|2752.72|2739.72|29
1622060350000|2021-05-26 20:19:10|2761.1|2748.1|2761.51|2748.51|2761.51|2748.51|2760.45|2747.45|28
1622060360000|2021-05-26 20:19:20|2762.06|2749.06|2764.85|2751.85|2764.88|2751.88|2761.93|2748.93|27
1622060370000|2021-05-26 20:19:30|2765.02|2752.02|2764.25|2751.25|2765.53|2752.53|2763.78|2750.78|28
1622060380000|2021-05-26 20:19:40|2764.19|2751.19|2764.77|2751.77|2765.89|2752.89|2764.06|2751.06|33
1622060390000|2021-05-26 20:19:50|2764.8|2751.8|2764.66|2751.66|2764.82|2751.82|2764.07|2751.07|37
1622060400000|2021-05-26 20:20:00|2764.69|2751.69|2765.89|2752.89|2766.48|2753.48|2764.69|2751.69|27
1622060410000|2021-05-26 20:20:10|2765.98|2752.98|2768.59|2755.59|2770.99|2757.99|2765.98|2752.98|25
1622060420000|2021-05-26 20:20:20|2768.96|2755.96|2770.93|2757.93|2772.13|2759.13|2768.64|2755.64|37
1622060430000|2021-05-26 20:20:30|2770.92|2757.92|2773.18|2760.18|2773.69|2760.69|2770.92|2757.92|26
1622060440000|2021-05-26 20:20:40|2772.87|2759.87|2776.7|2763.7|2776.84|2763.84|2772.87|2759.87|28
1622060450000|2021-05-26 20:20:50|2776.69|2763.69|2775.09|2762.09|2777.43|2764.43|2775.09|2762.09|35
1622060460000|2021-05-26 20:21:00|2774.38|2761.38|2771.95|2758.95|2774.38|2761.38|2771.71|2758.71|38
1622060470000|2021-05-26 20:21:10|2771.92|2758.92|2772.12|2759.12|2772.69|2759.69|2771.92|2758.92|34
1622060480000|2021-05-26 20:21:20|2772.14|2759.14|2776.11|2763.11|2776.21|2763.21|2771.96|2758.96|33
1622060490000|2021-05-26 20:21:30|2776.12|2763.12|2777.13|2764.13|2777.18|2764.18|2775.69|2762.69|26
1622060500000|2021-05-26 20:21:40|2777.09|2764.09|2778.14|2765.14|2778.14|2765.14|2776.98|2763.98|29
1622060510000|2021-05-26 20:21:50|2777.85|2764.85|2780.74|2767.74|2781.57|2768.57|2777.84|2764.84|33
1622060520000|2021-05-26 20:22:00|2780.58|2767.58|2780.46|2767.46|2780.87|2767.87|2779.57|2766.57|35
1622060530000|2021-05-26 20:22:10|2780.55|2767.55|2778.28|2765.28|2780.96|2767.96|2778.28|2765.28|30
1622060540000|2021-05-26 20:22:20|2778.13|2765.13|2778.15|2765.15|2778.27|2765.27|2777.72|2764.72|23
1622044220000|2021-05-26 15:50:20|2753.5|2740.5|2754.38|2741.38|2754.38|2741.38|2753.1|2740.1|33
1622060550000|2021-05-26 20:22:30|2778.14|2765.14|2779.61|2766.61|2780.05|2767.05|2777.85|2764.85|29
1622044230000|2021-05-26 15:50:30|2754.41|2741.41|2756.26|2743.26|2756.28|2743.28|2754.41|2741.41|33
1622060560000|2021-05-26 20:22:40|2779.59|2766.59|2778.38|2765.38|2779.88|2766.88|2778.38|2765.38|19
1622044240000|2021-05-26 15:50:40|2756.22|2743.22|2754.82|2741.82|2756.52|2743.52|2754.42|2741.42|26
1622060570000|2021-05-26 20:22:50|2778.33|2765.33|2777.66|2764.66|2778.33|2765.33|2777.57|2764.57|34
1622044250000|2021-05-26 15:50:50|2754.83|2741.83|2755.24|2742.24|2757.58|2744.58|2754.83|2741.83|34
1622060580000|2021-05-26 20:23:00|2777.63|2764.63|2776.9|2763.9|2777.63|2764.63|2776.88|2763.88|32
1622060590000|2021-05-26 20:23:10|2776.91|2763.91|2778.35|2765.35|2778.72|2765.72|2776.9|2763.9|30
1622044260000|2021-05-26 15:51:00|2755.22|2742.22|2757.34|2744.34|2757.44|2744.44|2755.08|2742.08|37
1622060600000|2021-05-26 20:23:20|2778.38|2765.38|2778.61|2765.61|2779.44|2766.44|2778.38|2765.38|25
1622044270000|2021-05-26 15:51:10|2757.35|2744.35|2755.6|2742.6|2757.61|2744.61|2755.54|2742.54|35
1622060610000|2021-05-26 20:23:30|2778.5|2765.5|2780.1|2767.1|2780.1|2767.1|2778.49|2765.49|27
1622044280000|2021-05-26 15:51:20|2755.59|2742.59|2753.2|2740.2|2755.82|2742.82|2753.2|2740.2|33
1622060620000|2021-05-26 20:23:40|2780.11|2767.11|2780.7|2767.7|2781.66|2768.66|2780.11|2767.11|30
1622044290000|2021-05-26 15:51:30|2753.04|2740.04|2750.02|2737.02|2753.04|2740.04|2750.02|2737.02|35
1622060630000|2021-05-26 20:23:50|2780.69|2767.69|2783|2770|2783.32|2770.32|2780.5|2767.5|33
1622044300000|2021-05-26 15:51:40|2750.45|2737.45|2748.56|2735.56|2750.52|2737.52|2748.41|2735.41|31
1622060640000|2021-05-26 20:24:00|2783.01|2770.01|2782.18|2769.18|2783.3|2770.3|2781.38|2768.38|32
1622044310000|2021-05-26 15:51:50|2748.55|2735.55|2745.44|2732.44|2748.55|2735.55|2745.23|2732.23|29
1622060650000|2021-05-26 20:24:10|2782.19|2769.19|2781.62|2768.62|2782.44|2769.44|2781.41|2768.41|26
1622044320000|2021-05-26 15:52:00|2745.4|2732.4|2750.22|2737.22|2750.22|2737.22|2745.34|2732.34|36
1622060660000|2021-05-26 20:24:20|2781.69|2768.69|2781.58|2768.58|2782.4|2769.4|2780.77|2767.77|24
1622044330000|2021-05-26 15:52:10|2750.34|2737.34|2748.69|2735.69|2750.61|2737.61|2748.17|2735.17|31
1622060670000|2021-05-26 20:24:30|2781.61|2768.61|2784.5|2771.5|2784.74|2771.74|2781.12|2768.12|28
1622044340000|2021-05-26 15:52:20|2748.95|2735.95|2753.65|2740.65|2753.87|2740.87|2748.42|2735.42|34
1622060680000|2021-05-26 20:24:40|2784.69|2771.69|2783.39|2770.39|2784.8|2771.8|2783.12|2770.12|30
1622044350000|2021-05-26 15:52:30|2753.66|2740.66|2755.06|2742.06|2756.34|2743.34|2753.14|2740.14|33
1622060690000|2021-05-26 20:24:50|2783.41|2770.41|2785.52|2772.52|2785.61|2772.61|2783.35|2770.35|30
1622044360000|2021-05-26 15:52:40|2755.11|2742.11|2754.91|2741.91|2756.31|2743.31|2754.91|2741.91|36
1622060700000|2021-05-26 20:25:00|2785.51|2772.51|2785.4|2772.4|2786.16|2773.16|2785.38|2772.38|31
1622044370000|2021-05-26 15:52:50|2754.67|2741.67|2748.93|2735.93|2754.67|2741.67|2748.86|2735.86|37
1622060710000|2021-05-26 20:25:10|2785.41|2772.41|2785.39|2772.39|2785.64|2772.64|2784.53|2771.53|32
1622044380000|2021-05-26 15:53:00|2748.91|2735.91|2744.51|2731.51|2748.95|2735.95|2744.5|2731.5|37
1622060720000|2021-05-26 20:25:20|2785.4|2772.4|2785.27|2772.27|2785.45|2772.45|2784.49|2771.49|30
1622060730000|2021-05-26 20:25:30|2785.38|2772.38|2787.59|2774.59|2787.68|2774.68|2785.38|2772.38|32
1622044390000|2021-05-26 15:53:10|2744.7|2731.7|2747.7|2734.7|2747.7|2734.7|2744.7|2731.7|35
1622060740000|2021-05-26 20:25:40|2787.64|2774.64|2789.35|2776.35|2789.35|2776.35|2787.59|2774.59|36
1622060750000|2021-05-26 20:25:50|2789.25|2776.25|2789.67|2776.67|2790.88|2777.88|2789.11|2776.11|35
1622044400000|2021-05-26 15:53:20|2747.83|2734.83|2748.15|2735.15|2748.43|2735.43|2746.68|2733.68|36
1622060760000|2021-05-26 20:26:00|2789.34|2776.34|2789.09|2776.09|2790.48|2777.48|2788.11|2775.11|35
1622060770000|2021-05-26 20:26:10|2789.07|2776.07|2787.22|2774.22|2789.09|2776.09|2787.07|2774.07|35
1622060780000|2021-05-26 20:26:20|2787.26|2774.26|2788.52|2775.52|2788.52|2775.52|2787.26|2774.26|32
1622060790000|2021-05-26 20:26:30|2788.65|2775.65|2789.09|2776.09|2789.09|2776.09|2788.16|2775.16|31
1622060800000|2021-05-26 20:26:40|2789.5|2776.5|2790.9|2777.9|2790.94|2777.94|2789.23|2776.23|31
1622060810000|2021-05-26 20:26:50|2790.94|2777.94|2790.83|2777.83|2791.21|2778.21|2790.13|2777.13|29
1622060820000|2021-05-26 20:27:00|2790.59|2777.59|2788.79|2775.79|2791.25|2778.25|2788.43|2775.43|29
1622060830000|2021-05-26 20:27:10|2788.56|2775.56|2790.23|2777.23|2790.31|2777.31|2788.3|2775.3|37
1622060840000|2021-05-26 20:27:20|2790.31|2777.31|2789.65|2776.65|2790.74|2777.74|2789.06|2776.06|31
1622060850000|2021-05-26 20:27:30|2789.77|2776.77|2788.68|2775.68|2790.52|2777.52|2788.43|2775.43|38
1622060860000|2021-05-26 20:27:40|2788.7|2775.7|2787.56|2774.56|2788.73|2775.73|2787.23|2774.23|33
1622060870000|2021-05-26 20:27:50|2787.46|2774.46|2785.12|2772.12|2787.74|2774.74|2785.12|2772.12|34
1622060880000|2021-05-26 20:28:00|2785.02|2772.02|2784.66|2771.66|2785.4|2772.4|2783.95|2770.95|35
1622060890000|2021-05-26 20:28:10|2784.74|2771.74|2783.57|2770.57|2784.83|2771.83|2783.57|2770.57|36
1622060900000|2021-05-26 20:28:20|2783.62|2770.62|2783.25|2770.25|2783.74|2770.74|2783.23|2770.23|32
1622060910000|2021-05-26 20:28:30|2783.3|2770.3|2781.61|2768.61|2783.3|2770.3|2781.45|2768.45|28
1622060920000|2021-05-26 20:28:40|2781.74|2768.74|2783|2770|2783.39|2770.39|2781.42|2768.42|26
1622060930000|2021-05-26 20:28:50|2782.83|2769.83|2784.33|2771.33|2784.43|2771.43|2782.47|2769.47|27
1622060940000|2021-05-26 20:29:00|2784.11|2771.11|2786.18|2773.18|2786.18|2773.18|2783.98|2770.98|29
1622060950000|2021-05-26 20:29:10|2786.28|2773.28|2788.92|2775.92|2788.96|2775.96|2785.96|2772.96|26
1622060960000|2021-05-26 20:29:20|2788.82|2775.82|2789.33|2776.33|2789.33|2776.33|2788.42|2775.42|28
1622044410000|2021-05-26 15:53:30|2748.17|2735.17|2749.92|2736.92|2749.92|2736.92|2748.13|2735.13|34
1622060970000|2021-05-26 20:29:30|2789.34|2776.34|2790.16|2777.16|2790.68|2777.68|2789.12|2776.12|34
1622044420000|2021-05-26 15:53:40|2749.82|2736.82|2747.85|2734.85|2749.82|2736.82|2747.85|2734.85|33
1622060980000|2021-05-26 20:29:40|2790.31|2777.31|2792.34|2779.34|2792.63|2779.63|2790.31|2777.31|31
1622044430000|2021-05-26 15:53:50|2747.88|2734.88|2746.01|2733.01|2747.89|2734.89|2745.62|2732.62|36
1622060990000|2021-05-26 20:29:50|2792.26|2779.26|2793.8|2780.8|2793.8|2780.8|2792.2|2779.2|21
1622044440000|2021-05-26 15:54:00|2746.02|2733.02|2746.36|2733.36|2746.89|2733.89|2746.02|2733.02|27
1622061000000|2021-05-26 20:30:00|2793.55|2780.55|2792.27|2779.27|2793.86|2780.86|2792.27|2779.27|32
1622044450000|2021-05-26 15:54:10|2746.84|2733.84|2746.36|2733.36|2747.73|2734.73|2746.36|2733.36|34
1622061010000|2021-05-26 20:30:10|2792.32|2779.32|2791.57|2778.57|2793.01|2780.01|2791.28|2778.28|32
1622044460000|2021-05-26 15:54:20|2745.96|2732.96|2744.73|2731.73|2745.96|2732.96|2744.55|2731.55|32
1622061020000|2021-05-26 20:30:20|2791.58|2778.58|2793.38|2780.38|2793.78|2780.78|2791.58|2778.58|26
1622044470000|2021-05-26 15:54:30|2744.75|2731.75|2745.05|2732.05|2745.2|2732.2|2744.75|2731.75|34
1622061030000|2021-05-26 20:30:30|2793.39|2780.39|2793.11|2780.11|2793.41|2780.41|2793.11|2780.11|24
1622044480000|2021-05-26 15:54:40|2745.16|2732.16|2745.4|2732.4|2745.74|2732.74|2745.13|2732.13|26
1622061040000|2021-05-26 20:30:40|2793.14|2780.14|2793.16|2780.16|2793.5|2780.5|2792.63|2779.63|17
1622044490000|2021-05-26 15:54:50|2745.37|2732.37|2745.25|2732.25|2745.38|2732.38|2743.94|2730.94|39
1622061050000|2021-05-26 20:30:50|2793.14|2780.14|2793.05|2780.05|2793.22|2780.22|2792.41|2779.41|30
1622044500000|2021-05-26 15:55:00|2745.27|2732.27|2746.57|2733.57|2746.79|2733.79|2745.12|2732.12|29
1622061060000|2021-05-26 20:31:00|2793.03|2780.03|2793.23|2780.23|2793.23|2780.23|2793.03|2780.03|15
1622044510000|2021-05-26 15:55:10|2746.52|2733.52|2744.88|2731.88|2746.53|2733.53|2743.87|2730.87|35
1622061070000|2021-05-26 20:31:10|2793.22|2780.22|2794.76|2781.76|2794.86|2781.86|2792.16|2779.16|34
1622061080000|2021-05-26 20:31:20|2794.66|2781.66|2794.91|2781.91|2795.4|2782.4|2794.66|2781.66|21
1622044520000|2021-05-26 15:55:20|2744.89|2731.89|2740.83|2727.83|2744.89|2731.89|2740.83|2727.83|35
1622061090000|2021-05-26 20:31:30|2794.98|2781.98|2794.66|2781.66|2795.31|2782.31|2794.01|2781.01|30
1622044530000|2021-05-26 15:55:30|2740.38|2727.38|2738.68|2725.68|2740.38|2727.38|2738.47|2725.47|38
1622061100000|2021-05-26 20:31:40|2794.69|2781.69|2798.43|2785.43|2800.04|2787.04|2794.59|2781.59|32
1622061110000|2021-05-26 20:31:50|2798.56|2785.56|2805.76|2792.76|2805.76|2792.76|2798.27|2785.27|27
1622044540000|2021-05-26 15:55:40|2738.6|2725.6|2734.16|2721.16|2738.6|2725.6|2733.51|2720.51|38
1622061120000|2021-05-26 20:32:00|2805.7|2792.7|2806.42|2793.42|2806.54|2793.54|2805.14|2792.14|38
1622044550000|2021-05-26 15:55:50|2734.31|2721.31|2732.58|2719.58|2734.63|2721.63|2732.52|2719.52|35
1622061130000|2021-05-26 20:32:10|2806.47|2793.47|2805.29|2792.29|2806.65|2793.65|2805.29|2792.29|34
1622044560000|2021-05-26 15:56:00|2732.62|2719.62|2734.98|2721.98|2734.98|2721.98|2732.28|2719.28|35
1622061140000|2021-05-26 20:32:20|2805.01|2792.01|2804.64|2791.64|2806|2793|2804.3|2791.3|29
1622061150000|2021-05-26 20:32:30|2804.73|2791.73|2804.24|2791.24|2806.13|2793.13|2804.04|2791.04|34
1622044570000|2021-05-26 15:56:10|2735|2722|2737.5|2724.5|2737.83|2724.83|2734.93|2721.93|38
1622061160000|2021-05-26 20:32:40|2804.3|2791.3|2804.13|2791.13|2804.76|2791.76|2803.52|2790.52|35
1622044580000|2021-05-26 15:56:20|2737.6|2724.6|2738.58|2725.58|2738.67|2725.67|2736.04|2723.04|36
1622061170000|2021-05-26 20:32:50|2804.16|2791.16|2801.12|2788.12|2804.64|2791.64|2801.12|2788.12|36
1622044590000|2021-05-26 15:56:30|2738.53|2725.53|2736.1|2723.1|2738.53|2725.53|2735.07|2722.07|37
1622061180000|2021-05-26 20:33:00|2800.86|2787.86|2802.27|2789.27|2802.96|2789.96|2800.22|2787.22|34
1622044600000|2021-05-26 15:56:40|2735.66|2722.66|2734.38|2721.38|2736.43|2723.43|2734.38|2721.38|34
1622061190000|2021-05-26 20:33:10|2802.25|2789.25|2806.52|2793.52|2806.83|2793.83|2802.25|2789.25|37
1622044610000|2021-05-26 15:56:50|2734.36|2721.36|2734.57|2721.57|2734.67|2721.67|2732.39|2719.39|36
1622061200000|2021-05-26 20:33:20|2806.55|2793.55|2811.98|2798.98|2812.2|2799.2|2806.52|2793.52|39
1622044620000|2021-05-26 15:57:00|2734.56|2721.56|2735.14|2722.14|2735.39|2722.39|2733.95|2720.95|34
1622061210000|2021-05-26 20:33:30|2811.84|2798.84|2808.19|2795.19|2813.02|2800.02|2807.65|2794.65|39
1622044630000|2021-05-26 15:57:10|2735.1|2722.1|2736.99|2723.99|2737.07|2724.07|2735.02|2722.02|29
1622061220000|2021-05-26 20:33:40|2808.26|2795.26|2810.94|2797.94|2810.94|2797.94|2808.15|2795.15|36
1622061230000|2021-05-26 20:33:50|2809.49|2796.49|2805.83|2792.83|2810.23|2797.23|2805.83|2792.83|38
1622044640000|2021-05-26 15:57:20|2737|2724|2745.26|2732.26|2745.28|2732.28|2736.82|2723.82|34
1622061240000|2021-05-26 20:34:00|2806.31|2793.31|2805.22|2792.22|2806.31|2793.31|2804.65|2791.65|37
1622044650000|2021-05-26 15:57:30|2745.05|2732.05|2742.21|2729.21|2745.06|2732.06|2741.75|2728.75|30
1622061250000|2021-05-26 20:34:10|2805.39|2792.39|2807.43|2794.43|2809.63|2796.63|2804.49|2791.49|39
1622044660000|2021-05-26 15:57:40|2741.93|2728.93|2741.55|2728.55|2743.24|2730.24|2740.45|2727.45|38
1622061260000|2021-05-26 20:34:20|2807.41|2794.41|2807.41|2794.41|2808.23|2795.23|2806.78|2793.78|38
1622044670000|2021-05-26 15:57:50|2741.8|2728.8|2744.76|2731.76|2744.76|2731.76|2741.68|2728.68|36
1622061270000|2021-05-26 20:34:30|2807.42|2794.42|2811.18|2798.18|2811.44|2798.44|2807.24|2794.24|37
1622044680000|2021-05-26 15:58:00|2744.79|2731.79|2744.21|2731.21|2744.79|2731.79|2742.34|2729.34|34
1622061280000|2021-05-26 20:34:40|2811.34|2798.34|2813.18|2800.18|2813.18|2800.18|2810.97|2797.97|39
1622044690000|2021-05-26 15:58:10|2744.45|2731.45|2744.45|2731.45|2744.76|2731.76|2744.3|2731.3|32
1622061290000|2021-05-26 20:34:50|2813.47|2800.47|2814.82|2801.82|2814.82|2801.82|2812.83|2799.83|37
1622044700000|2021-05-26 15:58:20|2744.54|2731.54|2744.99|2731.99|2744.99|2731.99|2744.23|2731.23|33
1622061300000|2021-05-26 20:35:00|2815.22|2802.22|2809.43|2796.43|2815.39|2802.39|2809.43|2796.43|39
1622061310000|2021-05-26 20:35:10|2809.88|2796.88|2808.15|2795.15|2810.08|2797.08|2807.37|2794.37|38
1622044710000|2021-05-26 15:58:30|2745.27|2732.27|2749.94|2736.94|2749.94|2736.94|2745.25|2732.25|28
1622061320000|2021-05-26 20:35:20|2808.22|2795.22|2806.8|2793.8|2808.22|2795.22|2806.16|2793.16|33
1622044720000|2021-05-26 15:58:40|2749.97|2736.97|2748.82|2735.82|2750.22|2737.22|2748.56|2735.56|25
1622061330000|2021-05-26 20:35:30|2806.79|2793.79|2804.55|2791.55|2806.85|2793.85|2804.55|2791.55|30
1622061340000|2021-05-26 20:35:40|2804.17|2791.17|2804.13|2791.13|2804.28|2791.28|2803.25|2790.25|36
1622044730000|2021-05-26 15:58:50|2749.02|2736.02|2748.77|2735.77|2749.48|2736.48|2748.63|2735.63|25
1622061350000|2021-05-26 20:35:50|2804.15|2791.15|2803.48|2790.48|2804.18|2791.18|2803.29|2790.29|35
1622061360000|2021-05-26 20:36:00|2803.27|2790.27|2805.41|2792.41|2805.72|2792.72|2803.27|2790.27|35
1622061370000|2021-05-26 20:36:10|2805.39|2792.39|2803.12|2790.12|2805.39|2792.39|2803.04|2790.04|29
1622061380000|2021-05-26 20:36:20|2803.28|2790.28|2802.1|2789.1|2803.34|2790.34|2800|2787|37
1622044740000|2021-05-26 15:59:00|2747.77|2734.77|2751.06|2738.06|2751.07|2738.07|2747.55|2734.55|31
1622061390000|2021-05-26 20:36:30|2801.93|2788.93|2805.48|2792.48|2805.48|2792.48|2801.93|2788.93|38
1622061400000|2021-05-26 20:36:40|2805.4|2792.4|2803.73|2790.73|2805.95|2792.95|2803.63|2790.63|34
1622044750000|2021-05-26 15:59:10|2751.07|2738.07|2753.1|2740.1|2753.48|2740.48|2751.07|2738.07|32
1622061410000|2021-05-26 20:36:50|2803.66|2790.66|2803.35|2790.35|2803.85|2790.85|2802.9|2789.9|33
1622044760000|2021-05-26 15:59:20|2752.99|2739.99|2753.81|2740.81|2754.44|2741.44|2752.99|2739.99|27
1622061420000|2021-05-26 20:37:00|2803.11|2790.11|2799.79|2786.79|2803.11|2790.11|2799.79|2786.79|36
1622044770000|2021-05-26 15:59:30|2753.17|2740.17|2754.42|2741.42|2754.42|2741.42|2752.73|2739.73|39
1622061430000|2021-05-26 20:37:10|2799.71|2786.71|2799.24|2786.24|2799.71|2786.71|2798.35|2785.35|32
1622044780000|2021-05-26 15:59:40|2754.27|2741.27|2754|2741|2754.61|2741.61|2753.06|2740.06|34
1622061440000|2021-05-26 20:37:20|2799.16|2786.16|2798.08|2785.08|2799.62|2786.62|2797.7|2784.7|28
1622061450000|2021-05-26 20:37:30|2798.04|2785.04|2797.39|2784.39|2798.04|2785.04|2796.56|2783.56|34
1622061460000|2021-05-26 20:37:40|2797.44|2784.44|2799.18|2786.18|2799.2|2786.2|2796.91|2783.91|22
1622061470000|2021-05-26 20:37:50|2799.17|2786.17|2796.77|2783.77|2799.18|2786.18|2796.45|2783.45|27
1622044790000|2021-05-26 15:59:50|2753.95|2740.95|2753.57|2740.57|2754.34|2741.34|2752.8|2739.8|33
1622061480000|2021-05-26 20:38:00|2796.75|2783.75|2794.53|2781.53|2796.98|2783.98|2794.53|2781.53|29
1622061490000|2021-05-26 20:38:10|2794.2|2781.2|2795.63|2782.63|2795.63|2782.63|2793.86|2780.86|20
1622044800000|2021-05-26 16:00:00|2753.56|2740.56|2752.49|2739.49|2753.56|2740.56|2752.17|2739.17|31
1622061500000|2021-05-26 20:38:20|2795.8|2782.8|2798.59|2785.59|2800.21|2787.21|2795.8|2782.8|30
1622044810000|2021-05-26 16:00:10|2752.37|2739.37|2745.36|2732.36|2752.37|2739.37|2745.36|2732.36|39
1622061510000|2021-05-26 20:38:30|2798.43|2785.43|2796.56|2783.56|2798.78|2785.78|2796.55|2783.55|27
1622044820000|2021-05-26 16:00:20|2745.12|2732.12|2745.48|2732.48|2745.75|2732.75|2743.96|2730.96|36
1622061520000|2021-05-26 20:38:40|2796.84|2783.84|2796.58|2783.58|2797.37|2784.37|2796.43|2783.43|31
1622044830000|2021-05-26 16:00:30|2745.65|2732.65|2750.8|2737.8|2750.8|2737.8|2745.45|2732.45|32
1622061530000|2021-05-26 20:38:50|2796.55|2783.55|2796.19|2783.19|2796.71|2783.71|2796.19|2783.19|18
1622044840000|2021-05-26 16:00:40|2750.85|2737.85|2754.17|2741.17|2754.32|2741.32|2750.85|2737.85|33
1622061540000|2021-05-26 20:39:00|2796.18|2783.18|2792.52|2779.52|2796.18|2783.18|2792.52|2779.52|26
1622044850000|2021-05-26 16:00:50|2754.36|2741.36|2755.65|2742.65|2755.86|2742.86|2754.36|2741.36|31
1622061550000|2021-05-26 20:39:10|2792.99|2779.99|2793.4|2780.4|2793.59|2780.59|2792.81|2779.81|25
1622061560000|2021-05-26 20:39:20|2793.41|2780.41|2792.07|2779.07|2793.48|2780.48|2791.95|2778.95|24
1622044860000|2021-05-26 16:01:00|2755.66|2742.66|2755.66|2742.66|2755.78|2742.78|2755.6|2742.6|21
1622061570000|2021-05-26 20:39:30|2791.95|2778.95|2792.34|2779.34|2792.5|2779.5|2791.95|2778.95|23
1622061580000|2021-05-26 20:39:40|2792.13|2779.13|2793.69|2780.69|2793.79|2780.79|2791.93|2778.93|22
1622044870000|2021-05-26 16:01:10|2755.78|2742.78|2763.16|2750.16|2763.16|2750.16|2755.77|2742.77|28
1622061590000|2021-05-26 20:39:50|2793.06|2780.06|2796.87|2783.87|2796.87|2783.87|2792.3|2779.3|33
1622044880000|2021-05-26 16:01:20|2762.93|2749.93|2763.32|2750.32|2763.32|2750.32|2761.41|2748.41|36
1622061600000|2021-05-26 20:40:00|2796.9|2783.9|2796.89|2783.89|2798.23|2785.23|2796.89|2783.89|37
1622044890000|2021-05-26 16:01:30|2763.41|2750.41|2761.06|2748.06|2763.44|2750.44|2761.02|2748.02|35
1622061610000|2021-05-26 20:40:10|2796.7|2783.7|2794.8|2781.8|2796.71|2783.71|2794.79|2781.79|36
1622061620000|2021-05-26 20:40:20|2794.76|2781.76|2793.46|2780.46|2794.76|2781.76|2793.46|2780.46|31
1622044900000|2021-05-26 16:01:40|2761.07|2748.07|2763.05|2750.05|2763.32|2750.32|2761.05|2748.05|32
1622061630000|2021-05-26 20:40:30|2793.45|2780.45|2790.51|2777.51|2793.46|2780.46|2790.51|2777.51|32
1622044910000|2021-05-26 16:01:50|2763.06|2750.06|2764.26|2751.26|2764.42|2751.42|2762.67|2749.67|27
1622061640000|2021-05-26 20:40:40|2790.37|2777.37|2792.47|2779.47|2792.5|2779.5|2789.57|2776.57|29
1622044920000|2021-05-26 16:02:00|2764.27|2751.27|2760.95|2747.95|2764.37|2751.37|2760.95|2747.95|34
1622044930000|2021-05-26 16:02:10|2760.71|2747.71|2764.06|2751.06|2764.46|2751.46|2760.05|2747.05|34
1622061650000|2021-05-26 20:40:50|2792.33|2779.33|2792.46|2779.46|2792.91|2779.91|2792.32|2779.32|31
1622044940000|2021-05-26 16:02:20|2764.15|2751.15|2763.04|2750.04|2764.15|2751.15|2762.46|2749.46|34
1622061660000|2021-05-26 20:41:00|2792.7|2779.7|2789.99|2776.99|2793.39|2780.39|2789.99|2776.99|37
1622044950000|2021-05-26 16:02:30|2762.87|2749.87|2763.84|2750.84|2764.51|2751.51|2762.09|2749.09|33
1622061670000|2021-05-26 20:41:10|2789.92|2776.92|2790.69|2777.69|2790.81|2777.81|2788.5|2775.5|32
1622044960000|2021-05-26 16:02:40|2764.1|2751.1|2763.32|2750.32|2765.37|2752.37|2762.72|2749.72|34
1622061680000|2021-05-26 20:41:20|2790.78|2777.78|2788.29|2775.29|2791.51|2778.51|2788.29|2775.29|35
1622061690000|2021-05-26 20:41:30|2788.56|2775.56|2788.24|2775.24|2789.16|2776.16|2788.13|2775.13|34
1622061700000|2021-05-26 20:41:40|2788.2|2775.2|2786.47|2773.47|2788.2|2775.2|2785.49|2772.49|36
1622044970000|2021-05-26 16:02:50|2763.59|2750.59|2762.63|2749.63|2764.41|2751.41|2762.63|2749.63|35
1622061710000|2021-05-26 20:41:50|2786.54|2773.54|2788.06|2775.06|2788.06|2775.06|2786.07|2773.07|36
1622061720000|2021-05-26 20:42:00|2789|2776|2787.65|2774.65|2789|2776|2787.65|2774.65|36
1622061730000|2021-05-26 20:42:10|2787.68|2774.68|2787.48|2774.48|2787.76|2774.76|2786.14|2773.14|33
1622061740000|2021-05-26 20:42:20|2787.42|2774.42|2790.74|2777.74|2790.74|2777.74|2787.42|2774.42|28
1622061750000|2021-05-26 20:42:30|2791.42|2778.42|2794.18|2781.18|2796.09|2783.09|2791.15|2778.15|29
1622061760000|2021-05-26 20:42:40|2794.4|2781.4|2799.59|2786.59|2802.33|2789.33|2793.72|2780.72|32
1622061770000|2021-05-26 20:42:50|2799.56|2786.56|2794.86|2781.86|2800.06|2787.06|2791.5|2778.5|37
1622061780000|2021-05-26 20:43:00|2794.74|2781.74|2798.19|2785.19|2798.4|2785.4|2794.12|2781.12|35
1622061790000|2021-05-26 20:43:10|2798.55|2785.55|2805.46|2792.46|2806|2793|2798.41|2785.41|39
1622061800000|2021-05-26 20:43:20|2805.13|2792.13|2800.9|2787.9|2805.13|2792.13|2800.42|2787.42|36
1622044980000|2021-05-26 16:03:00|2762.6|2749.6|2765.33|2752.33|2765.59|2752.59|2762.6|2749.6|33
1622061810000|2021-05-26 20:43:30|2800.98|2787.98|2803.38|2790.38|2803.38|2790.38|2800.76|2787.76|38
1622061820000|2021-05-26 20:43:40|2803.36|2790.36|2803.7|2790.7|2804.19|2791.19|2803.12|2790.12|32
1622044990000|2021-05-26 16:03:10|2765.34|2752.34|2767.09|2754.09|2767.16|2754.16|2764.74|2751.74|34
1622061830000|2021-05-26 20:43:50|2803.55|2790.55|2801.6|2788.6|2803.82|2790.82|2800.96|2787.96|38
1622045000000|2021-05-26 16:03:20|2767.37|2754.37|2769.06|2756.06|2769.21|2756.21|2766.74|2753.74|31
1622061840000|2021-05-26 20:44:00|2801.59|2788.59|2799.65|2786.65|2801.68|2788.68|2799.65|2786.65|32
1622045010000|2021-05-26 16:03:30|2769.13|2756.13|2772.1|2759.1|2772.12|2759.12|2768.99|2755.99|36
1622061850000|2021-05-26 20:44:10|2799.64|2786.64|2801.29|2788.29|2801.29|2788.29|2799.27|2786.27|31
1622045020000|2021-05-26 16:03:40|2772|2759|2769.27|2756.27|2772.74|2759.74|2769.27|2756.27|37
1622061860000|2021-05-26 20:44:20|2801.85|2788.85|2803.44|2790.44|2804.39|2791.39|2801.85|2788.85|35
1622045030000|2021-05-26 16:03:50|2769.15|2756.15|2772.99|2759.99|2772.99|2759.99|2768.87|2755.87|33
1622061870000|2021-05-26 20:44:30|2803.07|2790.07|2800.72|2787.72|2803.07|2790.07|2800.05|2787.05|38
1622045040000|2021-05-26 16:04:00|2773.05|2760.05|2774.93|2761.93|2777|2764|2773.05|2760.05|35
1622061880000|2021-05-26 20:44:40|2800.65|2787.65|2800.89|2787.89|2802.15|2789.15|2800.65|2787.65|39
1622061890000|2021-05-26 20:44:50|2801.34|2788.34|2799.29|2786.29|2801.34|2788.34|2798.52|2785.52|34
1622045050000|2021-05-26 16:04:10|2774.57|2761.57|2777.04|2764.04|2777.21|2764.21|2773.92|2760.92|37
1622061900000|2021-05-26 20:45:00|2799.3|2786.3|2797.67|2784.67|2799.74|2786.74|2797.67|2784.67|35
1622061910000|2021-05-26 20:45:10|2797.64|2784.64|2797.38|2784.38|2797.69|2784.69|2796.9|2783.9|34
1622045060000|2021-05-26 16:04:20|2776.83|2763.83|2775.5|2762.5|2776.83|2763.83|2775.35|2762.35|37
1622061920000|2021-05-26 20:45:20|2797.35|2784.35|2798.05|2785.05|2798.09|2785.09|2796.57|2783.57|31
1622045070000|2021-05-26 16:04:30|2775.87|2762.87|2778.54|2765.54|2778.54|2765.54|2775.87|2762.87|36
1622045080000|2021-05-26 16:04:40|2778.26|2765.26|2781.52|2768.52|2781.52|2768.52|2778.22|2765.22|36
1622061930000|2021-05-26 20:45:30|2798.07|2785.07|2798.72|2785.72|2798.88|2785.88|2797.64|2784.64|32
1622061940000|2021-05-26 20:45:40|2798.82|2785.82|2802.21|2789.21|2802.93|2789.93|2798.68|2785.68|37
1622061950000|2021-05-26 20:45:50|2802.81|2789.81|2802.63|2789.63|2803.56|2790.56|2801.73|2788.73|40
1622045090000|2021-05-26 16:04:50|2781.22|2768.22|2781.64|2768.64|2781.84|2768.84|2780.43|2767.43|32
1622061960000|2021-05-26 20:46:00|2802.55|2789.55|2801.05|2788.05|2802.55|2789.55|2800.8|2787.8|36
1622045100000|2021-05-26 16:05:00|2781.65|2768.65|2778.6|2765.6|2781.92|2768.92|2778.45|2765.45|33
1622061970000|2021-05-26 20:46:10|2801.2|2788.2|2801.62|2788.62|2801.85|2788.85|2801.2|2788.2|30
1622045110000|2021-05-26 16:05:10|2778.7|2765.7|2780.23|2767.23|2780.39|2767.39|2777.55|2764.55|32
1622061980000|2021-05-26 20:46:20|2801.4|2788.4|2801.09|2788.09|2801.4|2788.4|2800.54|2787.54|20
1622045120000|2021-05-26 16:05:20|2780.27|2767.27|2780.64|2767.64|2781.14|2768.14|2779.55|2766.55|39
1622061990000|2021-05-26 20:46:30|2801.1|2788.1|2799.41|2786.41|2801.11|2788.11|2798.72|2785.72|27
1622045130000|2021-05-26 16:05:30|2781|2768|2780.45|2767.45|2781|2768|2778|2765|36
1622062000000|2021-05-26 20:46:40|2799.26|2786.26|2799.17|2786.17|2799.51|2786.51|2799.11|2786.11|28
1622045140000|2021-05-26 16:05:40|2780.93|2767.93|2785.07|2772.07|2785.07|2772.07|2780.74|2767.74|35
1622062010000|2021-05-26 20:46:50|2799.2|2786.2|2797.53|2784.53|2799.77|2786.77|2797.53|2784.53|30
1622045150000|2021-05-26 16:05:50|2785.05|2772.05|2781.94|2768.94|2785.05|2772.05|2781.94|2768.94|39
1622062020000|2021-05-26 20:47:00|2797.54|2784.54|2797.75|2784.75|2797.81|2784.81|2797.5|2784.5|21
1622045160000|2021-05-26 16:06:00|2781.55|2768.55|2778.5|2765.5|2781.55|2768.55|2778.5|2765.5|38
1622062030000|2021-05-26 20:47:10|2797.68|2784.68|2798.8|2785.8|2799.69|2786.69|2797.39|2784.39|33
1622062040000|2021-05-26 20:47:20|2798.76|2785.76|2798.95|2785.95|2799.86|2786.86|2798.71|2785.71|32
1622045170000|2021-05-26 16:06:10|2778.65|2765.65|2785.74|2772.74|2785.74|2772.74|2778.65|2765.65|39
1622062050000|2021-05-26 20:47:30|2799.3|2786.3|2798.06|2785.06|2799.37|2786.37|2798.06|2785.06|25
1622062060000|2021-05-26 20:47:40|2798.04|2785.04|2797.88|2784.88|2798.05|2785.05|2797.77|2784.77|26
1622062070000|2021-05-26 20:47:50|2797.87|2784.87|2797.87|2784.87|2798.7|2785.7|2797.79|2784.79|29
1622062080000|2021-05-26 20:48:00|2797.85|2784.85|2796.83|2783.83|2797.85|2784.85|2796.83|2783.83|24
1622062090000|2021-05-26 20:48:10|2796.82|2783.82|2798.27|2785.27|2798.27|2785.27|2796.14|2783.14|26
1622062100000|2021-05-26 20:48:20|2798.19|2785.19|2797.69|2784.69|2798.21|2785.21|2797.12|2784.12|26
1622062110000|2021-05-26 20:48:30|2797.78|2784.78|2797.84|2784.84|2797.85|2784.85|2797.13|2784.13|22
1622062120000|2021-05-26 20:48:40|2797.86|2784.86|2799.04|2786.04|2799.04|2786.04|2797.44|2784.44|27
1622062130000|2021-05-26 20:48:50|2798.69|2785.69|2796.7|2783.7|2798.69|2785.69|2796.7|2783.7|26
1622062140000|2021-05-26 20:49:00|2796.71|2783.71|2798.68|2785.68|2798.68|2785.68|2796.6|2783.6|35
1622045180000|2021-05-26 16:06:20|2786.57|2773.57|2791.32|2778.32|2792.02|2779.02|2785.92|2772.92|36
1622062150000|2021-05-26 20:49:10|2798.94|2785.94|2799.34|2786.34|2799.4|2786.4|2797.88|2784.88|33
1622062160000|2021-05-26 20:49:20|2799.46|2786.46|2801.1|2788.1|2801.15|2788.15|2799.43|2786.43|32
1622062170000|2021-05-26 20:49:30|2801.11|2788.11|2803.18|2790.18|2803.41|2790.41|2801.11|2788.11|33
1622045190000|2021-05-26 16:06:30|2791.42|2778.42|2791.95|2778.95|2793.29|2780.29|2789.83|2776.83|38
1622062180000|2021-05-26 20:49:40|2803.2|2790.2|2803.59|2790.59|2803.59|2790.59|2802.56|2789.56|29
1622045200000|2021-05-26 16:06:40|2791.96|2778.96|2790.13|2777.13|2792.65|2779.65|2789.84|2776.84|38
1622062190000|2021-05-26 20:49:50|2803.67|2790.67|2802.93|2789.93|2803.92|2790.92|2802.9|2789.9|28
1622045210000|2021-05-26 16:06:50|2789.96|2776.96|2787.61|2774.61|2791.78|2778.78|2787.22|2774.22|33
1622062200000|2021-05-26 20:50:00|2802.62|2789.62|2800.77|2787.77|2802.66|2789.66|2800.77|2787.77|29
1622045220000|2021-05-26 16:07:00|2788.03|2775.03|2791.11|2778.11|2791.48|2778.48|2787.71|2774.71|31
1622062210000|2021-05-26 20:50:10|2800.78|2787.78|2800.42|2787.42|2800.78|2787.78|2800.17|2787.17|29
1622045230000|2021-05-26 16:07:10|2791.07|2778.07|2790.1|2777.1|2791.44|2778.44|2790.1|2777.1|29
1622062220000|2021-05-26 20:50:20|2800.38|2787.38|2797.83|2784.83|2800.49|2787.49|2797.61|2784.61|35
1622045240000|2021-05-26 16:07:20|2790.15|2777.15|2787.67|2774.67|2790.15|2777.15|2787.67|2774.67|35
1622062230000|2021-05-26 20:50:30|2797.78|2784.78|2798.44|2785.44|2798.44|2785.44|2797.28|2784.28|25
1622062240000|2021-05-26 20:50:40|2798.48|2785.48|2798.25|2785.25|2800.41|2787.41|2798.25|2785.25|36
1622062250000|2021-05-26 20:50:50|2798.04|2785.04|2796.57|2783.57|2798.04|2785.04|2796.57|2783.57|28
1622062260000|2021-05-26 20:51:00|2796.46|2783.46|2796.78|2783.78|2796.92|2783.92|2796.07|2783.07|29
1622062270000|2021-05-26 20:51:10|2796.82|2783.82|2797.74|2784.74|2797.74|2784.74|2796.5|2783.5|22
1622062280000|2021-05-26 20:51:20|2797.62|2784.62|2797.2|2784.2|2798.04|2785.04|2797.2|2784.2|33
1622045250000|2021-05-26 16:07:30|2787.61|2774.61|2786.68|2773.68|2787.61|2774.61|2784.88|2771.88|38
1622062290000|2021-05-26 20:51:30|2797.19|2784.19|2797.34|2784.34|2797.42|2784.42|2796.96|2783.96|25
1622062300000|2021-05-26 20:51:40|2797.36|2784.36|2796.99|2783.99|2797.41|2784.41|2796.99|2783.99|28
1622062310000|2021-05-26 20:51:50|2796.96|2783.96|2796.3|2783.3|2796.97|2783.97|2796.02|2783.02|29
1622062320000|2021-05-26 20:52:00|2796.19|2783.19|2796.06|2783.06|2796.42|2783.42|2795.71|2782.71|30
1622045260000|2021-05-26 16:07:40|2786.77|2773.77|2785.33|2772.33|2787.69|2774.69|2785.19|2772.19|37
1622062330000|2021-05-26 20:52:10|2796.31|2783.31|2796|2783|2796.6|2783.6|2796|2783|29
1622062340000|2021-05-26 20:52:20|2795.94|2782.94|2794.85|2781.85|2796.14|2783.14|2794.74|2781.74|32
1622045270000|2021-05-26 16:07:50|2785.48|2772.48|2785.22|2772.22|2786.68|2773.68|2784.99|2771.99|32
1622062350000|2021-05-26 20:52:30|2794.79|2781.79|2794.19|2781.19|2794.79|2781.79|2793.43|2780.43|33
1622045280000|2021-05-26 16:08:00|2785.21|2772.21|2782.46|2769.46|2785.22|2772.22|2782.03|2769.03|34
1622062360000|2021-05-26 20:52:40|2794.71|2781.71|2794.13|2781.13|2795.13|2782.13|2794.13|2781.13|34
1622045290000|2021-05-26 16:08:10|2782.41|2769.41|2784.26|2771.26|2784.36|2771.36|2782.41|2769.41|39
1622062370000|2021-05-26 20:52:50|2794|2781|2793.1|2780.1|2794|2781|2792.89|2779.89|30
1622045300000|2021-05-26 16:08:20|2784.17|2771.17|2783.34|2770.34|2784.52|2771.52|2783.31|2770.31|33
1622062380000|2021-05-26 20:53:00|2792.94|2779.94|2793.02|2780.02|2793.17|2780.17|2792.67|2779.67|30
1622045310000|2021-05-26 16:08:30|2783.21|2770.21|2783.31|2770.31|2783.5|2770.5|2782.86|2769.86|30
1622062390000|2021-05-26 20:53:10|2793.04|2780.04|2794.6|2781.6|2794.79|2781.79|2792.02|2779.02|33
1622045320000|2021-05-26 16:08:40|2783.3|2770.3|2783.5|2770.5|2783.63|2770.63|2782.74|2769.74|27
1622062400000|2021-05-26 20:53:20|2794.72|2781.72|2796.34|2783.34|2796.53|2783.53|2794.44|2781.44|36
1622062410000|2021-05-26 20:53:30|2797.17|2784.17|2797.07|2784.07|2799|2786|2797.07|2784.07|39
1622045330000|2021-05-26 16:08:50|2783.6|2770.6|2784.35|2771.35|2785.03|2772.03|2783.6|2770.6|24
1622062420000|2021-05-26 20:53:40|2797.15|2784.15|2796.6|2783.6|2797.15|2784.15|2795.69|2782.69|34
1622062430000|2021-05-26 20:53:50|2796.87|2783.87|2794.74|2781.74|2796.91|2783.91|2794.67|2781.67|37
1622062440000|2021-05-26 20:54:00|2794.75|2781.75|2793.91|2780.91|2795.21|2782.21|2793.91|2780.91|32
1622062450000|2021-05-26 20:54:10|2793.9|2780.9|2794.23|2781.23|2794.23|2781.23|2793.61|2780.61|10
1622045340000|2021-05-26 16:09:00|2783.95|2770.95|2783.5|2770.5|2783.95|2770.95|2782.93|2769.93|29
1622062460000|2021-05-26 20:54:20|2794.64|2781.64|2795.77|2782.77|2796.24|2783.24|2794.64|2781.64|33
1622062470000|2021-05-26 20:54:30|2795.47|2782.47|2793.56|2780.56|2795.47|2782.47|2793.56|2780.56|30
1622045350000|2021-05-26 16:09:10|2782.96|2769.96|2780.94|2767.94|2782.96|2769.96|2780.94|2767.94|28
1622062480000|2021-05-26 20:54:40|2793.7|2780.7|2795.2|2782.2|2795.2|2782.2|2793.62|2780.62|22
1622045360000|2021-05-26 16:09:20|2780.6|2767.6|2780.63|2767.63|2781.09|2768.09|2780.29|2767.29|31
1622062490000|2021-05-26 20:54:50|2795.12|2782.12|2793.56|2780.56|2795.12|2782.12|2793.56|2780.56|21
1622045370000|2021-05-26 16:09:30|2780.6|2767.6|2774.59|2761.59|2780.63|2767.63|2773.9|2760.9|33
1622062500000|2021-05-26 20:55:00|2793.57|2780.57|2793.16|2780.16|2793.7|2780.7|2793.14|2780.14|31
1622062510000|2021-05-26 20:55:10|2793.17|2780.17|2792.38|2779.38|2793.17|2780.17|2792.38|2779.38|19
1622045380000|2021-05-26 16:09:40|2774.58|2761.58|2774.69|2761.69|2775.74|2762.74|2773.22|2760.22|35
1622062520000|2021-05-26 20:55:20|2792.39|2779.39|2791.29|2778.29|2792.39|2779.39|2791.29|2778.29|23
1622062530000|2021-05-26 20:55:30|2791.26|2778.26|2789.24|2776.24|2791.26|2778.26|2789.15|2776.15|31
1622062540000|2021-05-26 20:55:40|2789.08|2776.08|2790.31|2777.31|2790.92|2777.92|2789.05|2776.05|27
1622062550000|2021-05-26 20:55:50|2790.44|2777.44|2789.79|2776.79|2790.69|2777.69|2789.78|2776.78|28
1622045390000|2021-05-26 16:09:50|2774.54|2761.54|2775.39|2762.39|2775.57|2762.57|2774.54|2761.54|34
1622062560000|2021-05-26 20:56:00|2789.77|2776.77|2790.11|2777.11|2790.34|2777.34|2789.64|2776.64|23
1622062570000|2021-05-26 20:56:10|2790.13|2777.13|2792.1|2779.1|2792.73|2779.73|2790.13|2777.13|32
1622045400000|2021-05-26 16:10:00|2775.42|2762.42|2774.06|2761.06|2775.46|2762.46|2773.69|2760.69|32
1622062580000|2021-05-26 20:56:20|2792.16|2779.16|2792.64|2779.64|2792.73|2779.73|2791.86|2778.86|30
1622045410000|2021-05-26 16:10:10|2774.4|2761.4|2778.75|2765.75|2778.97|2765.97|2774.38|2761.38|38
1622062590000|2021-05-26 20:56:30|2792.56|2779.56|2793.17|2780.17|2793.46|2780.46|2792.2|2779.2|34
1622045420000|2021-05-26 16:10:20|2778.76|2765.76|2776.56|2763.56|2778.8|2765.8|2776.05|2763.05|32
1622062600000|2021-05-26 20:56:40|2793.19|2780.19|2792.47|2779.47|2793.19|2780.19|2790.99|2777.99|28
1622045430000|2021-05-26 16:10:30|2776.22|2763.22|2774.77|2761.77|2776.3|2763.3|2774.38|2761.38|29
1622062610000|2021-05-26 20:56:50|2792.52|2779.52|2792.67|2779.67|2792.83|2779.83|2792.37|2779.37|31
1622062620000|2021-05-26 20:57:00|2792.75|2779.75|2792.83|2779.83|2793.22|2780.22|2792.04|2779.04|25
1622062630000|2021-05-26 20:57:10|2792.8|2779.8|2792.81|2779.81|2792.86|2779.86|2792.69|2779.69|18
1622062640000|2021-05-26 20:57:20|2792.85|2779.85|2795.21|2782.21|2795.21|2782.21|2792.67|2779.67|24
1622045440000|2021-05-26 16:10:40|2774.8|2761.8|2774.27|2761.27|2774.87|2761.87|2773.75|2760.75|36
1622062650000|2021-05-26 20:57:30|2794.87|2781.87|2796.06|2783.06|2796.27|2783.27|2794.8|2781.8|34
1622062660000|2021-05-26 20:57:40|2796.17|2783.17|2796.57|2783.57|2796.74|2783.74|2795.91|2782.91|29
1622045450000|2021-05-26 16:10:50|2774.14|2761.14|2770.47|2757.47|2774.65|2761.65|2770.47|2757.47|37
1622062670000|2021-05-26 20:57:50|2796.09|2783.09|2795.94|2782.94|2796.09|2783.09|2794.43|2781.43|27
1622062680000|2021-05-26 20:58:00|2795.99|2782.99|2796.28|2783.28|2796.29|2783.29|2795|2782|26
1622062690000|2021-05-26 20:58:10|2796.27|2783.27|2796.3|2783.3|2796.59|2783.59|2795.99|2782.99|30
1622062700000|2021-05-26 20:58:20|2796.33|2783.33|2796.2|2783.2|2796.34|2783.34|2795.71|2782.71|23
1622045460000|2021-05-26 16:11:00|2770.19|2757.19|2773.38|2760.38|2773.38|2760.38|2768.67|2755.67|38
1622062710000|2021-05-26 20:58:30|2796.22|2783.22|2796.79|2783.79|2796.85|2783.85|2796.22|2783.22|16
1622062720000|2021-05-26 20:58:40|2796.78|2783.78|2796.17|2783.17|2796.81|2783.81|2796.17|2783.17|27
1622062730000|2021-05-26 20:58:50|2796.26|2783.26|2796.18|2783.18|2796.29|2783.29|2796.18|2783.18|11
1622045470000|2021-05-26 16:11:10|2773.41|2760.41|2771.3|2758.3|2773.43|2760.43|2771.3|2758.3|39
1622062740000|2021-05-26 20:59:00|2796.16|2783.16|2796.37|2783.37|2796.37|2783.37|2795.83|2782.83|30
1622062750000|2021-05-26 20:59:10|2796.43|2783.43|2796.62|2783.62|2796.69|2783.69|2796.43|2783.43|12
1622045480000|2021-05-26 16:11:20|2771.24|2758.24|2770.04|2757.04|2771.46|2758.46|2769.62|2756.62|33
1622062760000|2021-05-26 20:59:20|2796.7|2783.7|2797.05|2784.05|2797.07|2784.07|2796.7|2783.7|19
1622062770000|2021-05-26 20:59:30|2797.03|2784.03|2798.45|2785.45|2798.46|2785.46|2797.03|2784.03|20
1622045490000|2021-05-26 16:11:30|2770.06|2757.06|2769.78|2756.78|2770.06|2757.06|2767.99|2754.99|32
1622062780000|2021-05-26 20:59:40|2798.46|2785.46|2801.79|2788.79|2801.82|2788.82|2798.46|2785.46|27
1622045500000|2021-05-26 16:11:40|2769.79|2756.79|2773.19|2760.19|2773.6|2760.6|2769.79|2756.79|31
1622062790000|2021-05-26 20:59:50|2801.44|2788.44|2804.46|2791.46|2804.85|2791.85|2801.44|2788.44|27
1622045510000|2021-05-26 16:11:50|2773.18|2760.18|2772.97|2759.97|2773.18|2760.18|2771.85|2758.85|20
1622062800000|2021-05-26 21:00:00|2804.35|2791.35|2803.25|2790.25|2804.37|2791.37|2803.22|2790.22|26
1622045520000|2021-05-26 16:12:00|2773|2760|2774.7|2761.7|2774.7|2761.7|2772.79|2759.79|28
1622062810000|2021-05-26 21:00:10|2803.34|2790.34|2804.95|2791.95|2804.95|2791.95|2803.32|2790.32|33
1622045530000|2021-05-26 16:12:10|2774.41|2761.41|2772.35|2759.35|2775.92|2762.92|2772.2|2759.2|30
1622062820000|2021-05-26 21:00:20|2804.96|2791.96|2804.49|2791.49|2805.22|2792.22|2803.99|2790.99|33
1622045540000|2021-05-26 16:12:20|2772.2|2759.2|2770.89|2757.89|2772.41|2759.41|2770.8|2757.8|30
1622062830000|2021-05-26 21:00:30|2804.64|2791.64|2806.99|2793.99|2806.99|2793.99|2804.64|2791.64|29
1622045550000|2021-05-26 16:12:30|2770.88|2757.88|2769.42|2756.42|2771.35|2758.35|2769.36|2756.36|31
1622062840000|2021-05-26 21:00:40|2807.15|2794.15|2807.89|2794.89|2808.13|2795.13|2807.15|2794.15|29
1622062850000|2021-05-26 21:00:50|2807.51|2794.51|2809.24|2796.24|2809.81|2796.81|2807.48|2794.48|33
1622045560000|2021-05-26 16:12:40|2769.35|2756.35|2772.34|2759.34|2772.44|2759.44|2769.31|2756.31|31
1622062860000|2021-05-26 21:01:00|2809.2|2796.2|2809.12|2796.12|2809.78|2796.78|2808.65|2795.65|37
1622045570000|2021-05-26 16:12:50|2772.3|2759.3|2771.12|2758.12|2772.34|2759.34|2770.79|2757.79|32
1622062870000|2021-05-26 21:01:10|2809.38|2796.38|2808.06|2795.06|2809.38|2796.38|2807.75|2794.75|28
1622045580000|2021-05-26 16:13:00|2771.33|2758.33|2772.04|2759.04|2772.04|2759.04|2771.33|2758.33|31
1622062880000|2021-05-26 21:01:20|2808.24|2795.24|2808.24|2795.24|2808.42|2795.42|2807.64|2794.64|20
1622062890000|2021-05-26 21:01:30|2808.41|2795.41|2809.99|2796.99|2810.26|2797.26|2808.41|2795.41|24
1622045590000|2021-05-26 16:13:10|2772.08|2759.08|2771.18|2758.18|2772.08|2759.08|2770.8|2757.8|34
1622062900000|2021-05-26 21:01:40|2809.93|2796.93|2810.01|2797.01|2810.05|2797.05|2809.68|2796.68|20
1622062910000|2021-05-26 21:01:50|2810|2797|2810.11|2797.11|2810.11|2797.11|2809.78|2796.78|18
1622045600000|2021-05-26 16:13:20|2771.16|2758.16|2771.95|2758.95|2772.33|2759.33|2771.1|2758.1|24
1622062920000|2021-05-26 21:02:00|2810.04|2797.04|2809.98|2796.98|2810.04|2797.04|2809.89|2796.89|18
1622045610000|2021-05-26 16:13:30|2771.81|2758.81|2774.57|2761.57|2774.57|2761.57|2771.67|2758.67|25
1622062930000|2021-05-26 21:02:10|2809.97|2796.97|2810.3|2797.3|2810.31|2797.31|2809.92|2796.92|23
1622045620000|2021-05-26 16:13:40|2774.46|2761.46|2776.7|2763.7|2776.7|2763.7|2773.57|2760.57|32
1622062940000|2021-05-26 21:02:20|2810.31|2797.31|2810.52|2797.52|2810.7|2797.7|2810.24|2797.24|17
1622045630000|2021-05-26 16:13:50|2776.72|2763.72|2776.76|2763.76|2778.75|2765.75|2776.53|2763.53|26
1622062950000|2021-05-26 21:02:30|2810.53|2797.53|2813.5|2800.5|2813.88|2800.88|2810.29|2797.29|39
1622062960000|2021-05-26 21:02:40|2813.47|2800.47|2812.34|2799.34|2814.34|2801.34|2812.2|2799.2|33
1622045640000|2021-05-26 16:14:00|2776.92|2763.92|2775.58|2762.58|2776.92|2763.92|2774.54|2761.54|31
1622062970000|2021-05-26 21:02:50|2812.45|2799.45|2810.55|2797.55|2812.51|2799.51|2810.28|2797.28|33
1622045650000|2021-05-26 16:14:10|2776.18|2763.18|2777.93|2764.93|2778.34|2765.34|2776.18|2763.18|30
1622062980000|2021-05-26 21:03:00|2810.69|2797.69|2809.9|2796.9|2811.29|2798.29|2809.9|2796.9|37
1622045660000|2021-05-26 16:14:20|2777.71|2764.71|2777.82|2764.82|2779.96|2766.96|2777.71|2764.71|32
1622062990000|2021-05-26 21:03:10|2809.89|2796.89|2810.62|2797.62|2810.67|2797.67|2809.59|2796.59|36
1622045670000|2021-05-26 16:14:30|2777.52|2764.52|2775.67|2762.67|2777.9|2764.9|2775.6|2762.6|34
1622063000000|2021-05-26 21:03:20|2810.63|2797.63|2810.94|2797.94|2811.72|2798.72|2810.63|2797.63|34
1622063010000|2021-05-26 21:03:30|2810.95|2797.95|2811.21|2798.21|2811.21|2798.21|2810.51|2797.51|34
1622045680000|2021-05-26 16:14:40|2775.8|2762.8|2779.23|2766.23|2779.23|2766.23|2775.29|2762.29|36
1622063020000|2021-05-26 21:03:40|2811.17|2798.17|2811.93|2798.93|2811.95|2798.95|2811.13|2798.13|28
1622063030000|2021-05-26 21:03:50|2811.96|2798.96|2811.77|2798.77|2812.03|2799.03|2811.62|2798.62|28
1622045690000|2021-05-26 16:14:50|2779.21|2766.21|2779.44|2766.44|2780.49|2767.49|2778.58|2765.58|33
1622063040000|2021-05-26 21:04:00|2811.76|2798.76|2810.68|2797.68|2811.76|2798.76|2810.5|2797.5|23
1622045700000|2021-05-26 16:15:00|2779.45|2766.45|2782.83|2769.83|2783.53|2770.53|2778.68|2765.68|37
1622063050000|2021-05-26 21:04:10|2810.57|2797.57|2809.82|2796.82|2810.57|2797.57|2809.77|2796.77|29
1622063060000|2021-05-26 21:04:20|2809.89|2796.89|2810.1|2797.1|2810.27|2797.27|2809.89|2796.89|28
1622063070000|2021-05-26 21:04:30|2810.09|2797.09|2810.36|2797.36|2810.38|2797.38|2809.57|2796.57|22
1622045710000|2021-05-26 16:15:10|2782.98|2769.98|2786.25|2773.25|2786.25|2773.25|2782.95|2769.95|36
1622063080000|2021-05-26 21:04:40|2810.37|2797.37|2810.42|2797.42|2810.44|2797.44|2810.37|2797.37|21
1622063090000|2021-05-26 21:04:50|2810.43|2797.43|2809.91|2796.91|2810.43|2797.43|2809.89|2796.89|23
1622063100000|2021-05-26 21:05:00|2810.02|2797.02|2808.03|2795.03|2810.02|2797.02|2808.03|2795.03|27
1622045720000|2021-05-26 16:15:20|2786.17|2773.17|2788.62|2775.62|2789.1|2776.1|2785.83|2772.83|38
1622063110000|2021-05-26 21:05:10|2807.78|2794.78|2804.45|2791.45|2807.78|2794.78|2804.43|2791.43|33
1622045730000|2021-05-26 16:15:30|2788.6|2775.6|2784.17|2771.17|2789.06|2776.06|2784.17|2771.17|34
1622063120000|2021-05-26 21:05:20|2804.46|2791.46|2804.36|2791.36|2804.47|2791.47|2804.12|2791.12|30
1622063130000|2021-05-26 21:05:30|2804.75|2791.75|2807.56|2794.56|2807.59|2794.59|2804.71|2791.71|31
1622045740000|2021-05-26 16:15:40|2784.54|2771.54|2789.97|2776.97|2789.97|2776.97|2783.35|2770.35|37
1622063140000|2021-05-26 21:05:40|2807.39|2794.39|2804.6|2791.6|2807.39|2794.39|2804.59|2791.59|25
1622045750000|2021-05-26 16:15:50|2789.82|2776.82|2789.64|2776.64|2790.17|2777.17|2789.36|2776.36|29
1622063150000|2021-05-26 21:05:50|2804.61|2791.61|2804.71|2791.71|2804.98|2791.98|2804.61|2791.61|15
1622045760000|2021-05-26 16:16:00|2789.43|2776.43|2789.31|2776.31|2789.43|2776.43|2787.24|2774.24|38
1622063160000|2021-05-26 21:06:00|2804.97|2791.97|2804.56|2791.56|2804.99|2791.99|2804.54|2791.54|22
1622045770000|2021-05-26 16:16:10|2789.15|2776.15|2787.7|2774.7|2789.15|2776.15|2787.51|2774.51|32
1622063170000|2021-05-26 21:06:10|2804.57|2791.57|2804.66|2791.66|2804.94|2791.94|2804.57|2791.57|27
1622063180000|2021-05-26 21:06:20|2804.67|2791.67|2804.7|2791.7|2804.85|2791.85|2804.67|2791.67|11
1622045780000|2021-05-26 16:16:20|2787.42|2774.42|2786.14|2773.14|2787.42|2774.42|2786.14|2773.14|20
1622063190000|2021-05-26 21:06:30|2804.68|2791.68|2804.88|2791.88|2804.97|2791.97|2804.5|2791.5|18
1622063200000|2021-05-26 21:06:40|2805.03|2792.03|2804.31|2791.31|2805.51|2792.51|2804.27|2791.27|28
1622063210000|2021-05-26 21:06:50|2804.39|2791.39|2803.51|2790.51|2804.4|2791.4|2803.42|2790.42|19
1622045790000|2021-05-26 16:16:30|2786.21|2773.21|2788.87|2775.87|2788.87|2775.87|2786.21|2773.21|37
1622063220000|2021-05-26 21:07:00|2803.5|2790.5|2803.18|2790.18|2803.56|2790.56|2803.17|2790.17|18
1622045800000|2021-05-26 16:16:40|2788.89|2775.89|2790.7|2777.7|2790.7|2777.7|2788.89|2775.89|35
1622063230000|2021-05-26 21:07:10|2803.25|2790.25|2804.81|2791.81|2804.81|2791.81|2803.14|2790.14|28
1622063240000|2021-05-26 21:07:20|2805.19|2792.19|2806.63|2793.63|2807.26|2794.26|2805.05|2792.05|34
1622045810000|2021-05-26 16:16:50|2790.5|2777.5|2790.92|2777.92|2792.26|2779.26|2790.36|2777.36|28
1622063250000|2021-05-26 21:07:30|2806.64|2793.64|2806.62|2793.62|2807.36|2794.36|2806.11|2793.11|31
1622045820000|2021-05-26 16:17:00|2790.89|2777.89|2791.81|2778.81|2791.86|2778.86|2789.59|2776.59|31
1622063260000|2021-05-26 21:07:40|2806.75|2793.75|2807.09|2794.09|2807.44|2794.44|2806.05|2793.05|32
1622045830000|2021-05-26 16:17:10|2792.04|2779.04|2798.3|2785.3|2799.4|2786.4|2792.04|2779.04|38
1622063270000|2021-05-26 21:07:50|2807.47|2794.47|2808.3|2795.3|2809.46|2796.46|2807.18|2794.18|37
1622045840000|2021-05-26 16:17:20|2798.22|2785.22|2796.17|2783.17|2798.22|2785.22|2794.08|2781.08|35
1622063280000|2021-05-26 21:08:00|2808.27|2795.27|2811.57|2798.57|2812.13|2799.13|2808.23|2795.23|36
1622045850000|2021-05-26 16:17:30|2796.18|2783.18|2794.09|2781.09|2796.29|2783.29|2794.09|2781.09|35
1622063290000|2021-05-26 21:08:10|2811.56|2798.56|2812.96|2799.96|2812.96|2799.96|2811.56|2798.56|39
1622045860000|2021-05-26 16:17:40|2794.56|2781.56|2793.05|2780.05|2794.56|2781.56|2791.24|2778.24|31
1622063300000|2021-05-26 21:08:20|2813|2800|2820.51|2807.51|2820.51|2807.51|2812.92|2799.92|38
1622045870000|2021-05-26 16:17:50|2792.98|2779.98|2794.35|2781.35|2794.52|2781.52|2792.77|2779.77|34
1622063310000|2021-05-26 21:08:30|2821.02|2808.02|2819.69|2806.69|2821.87|2808.87|2819.69|2806.69|39
1622045880000|2021-05-26 16:18:00|2794.53|2781.53|2793.72|2780.72|2795.04|2782.04|2792.11|2779.11|38
1622063320000|2021-05-26 21:08:40|2819.65|2806.65|2817.65|2804.65|2819.79|2806.79|2817.54|2804.54|34
1622045890000|2021-05-26 16:18:10|2793.67|2780.67|2793.84|2780.84|2794.09|2781.09|2792.94|2779.94|31
1622063330000|2021-05-26 21:08:50|2817.45|2804.45|2813.74|2800.74|2817.45|2804.45|2813.52|2800.52|31
1622045900000|2021-05-26 16:18:20|2793.85|2780.85|2793.53|2780.53|2794.32|2781.32|2793.53|2780.53|30
1622063340000|2021-05-26 21:09:00|2813.69|2800.69|2814.55|2801.55|2815.75|2802.75|2813.69|2800.69|32
1622045910000|2021-05-26 16:18:30|2793.65|2780.65|2797.61|2784.61|2797.61|2784.61|2793.53|2780.53|33
1622063350000|2021-05-26 21:09:10|2815.1|2802.1|2815.96|2802.96|2815.96|2802.96|2814.25|2801.25|28
1622045920000|2021-05-26 16:18:40|2797.67|2784.67|2795.83|2782.83|2797.69|2784.69|2793.59|2780.59|33
1622063360000|2021-05-26 21:09:20|2816.01|2803.01|2817.59|2804.59|2817.59|2804.59|2815.98|2802.98|26
1622045930000|2021-05-26 16:18:50|2795.68|2782.68|2795.63|2782.63|2796.3|2783.3|2795.16|2782.16|33
1622063370000|2021-05-26 21:09:30|2817.31|2804.31|2817.68|2804.68|2818.82|2805.82|2817.24|2804.24|24
1622063380000|2021-05-26 21:09:40|2817.67|2804.67|2817.68|2804.68|2818.4|2805.4|2817.17|2804.17|21
1622045940000|2021-05-26 16:19:00|2795.91|2782.91|2793.58|2780.58|2795.95|2782.95|2793.58|2780.58|27
1622063390000|2021-05-26 21:09:50|2817.62|2804.62|2816.21|2803.21|2819.13|2806.13|2816.21|2803.21|34
1622063400000|2021-05-26 21:10:00|2817.31|2804.31|2817.79|2804.79|2818.29|2805.29|2816.91|2803.91|35
1622063410000|2021-05-26 21:10:10|2817.68|2804.68|2819.39|2806.39|2819.72|2806.72|2817.09|2804.09|35
1622045950000|2021-05-26 16:19:10|2793.59|2780.59|2793.58|2780.58|2794.07|2781.07|2793.48|2780.48|38
1622063420000|2021-05-26 21:10:20|2819.4|2806.4|2820.94|2807.94|2820.94|2807.94|2819.4|2806.4|28
1622063430000|2021-05-26 21:10:30|2820.95|2807.95|2819.82|2806.82|2820.95|2807.95|2819.64|2806.64|23
1622045960000|2021-05-26 16:19:20|2793.57|2780.57|2792.6|2779.6|2793.57|2780.57|2792.5|2779.5|22
1622063440000|2021-05-26 21:10:40|2819.83|2806.83|2820.22|2807.22|2820.22|2807.22|2819.83|2806.83|17
1622045970000|2021-05-26 16:19:30|2792.82|2779.82|2794.26|2781.26|2794.78|2781.78|2792.82|2779.82|35
1622063450000|2021-05-26 21:10:50|2820.24|2807.24|2818.14|2805.14|2820.24|2807.24|2818.09|2805.09|21
1622045980000|2021-05-26 16:19:40|2794.13|2781.13|2793.21|2780.21|2794.5|2781.5|2792.71|2779.71|31
1622063460000|2021-05-26 21:11:00|2818.09|2805.09|2811.59|2798.59|2818.09|2805.09|2811.44|2798.44|36
1622045990000|2021-05-26 16:19:50|2793.18|2780.18|2793.17|2780.17|2793.34|2780.34|2792.19|2779.19|28
1622063470000|2021-05-26 21:11:10|2811.97|2798.97|2814|2801|2814.17|2801.17|2811.7|2798.7|29
1622046000000|2021-05-26 16:20:00|2793.18|2780.18|2790.96|2777.96|2793.35|2780.35|2790.56|2777.56|35
1622063480000|2021-05-26 21:11:20|2814.01|2801.01|2810.54|2797.54|2814.02|2801.02|2810.35|2797.35|34
1622063490000|2021-05-26 21:11:30|2810.41|2797.41|2814.43|2801.43|2814.72|2801.72|2810.41|2797.41|37
1622063500000|2021-05-26 21:11:40|2815.67|2802.67|2815.21|2802.21|2818|2805|2815.03|2802.03|36
1622063510000|2021-05-26 21:11:50|2815.9|2802.9|2817.39|2804.39|2817.52|2804.52|2815.2|2802.2|35
1622063520000|2021-05-26 21:12:00|2817.44|2804.44|2817.92|2804.92|2819.44|2806.44|2817.44|2804.44|36
1622063530000|2021-05-26 21:12:10|2817.94|2804.94|2818.37|2805.37|2818.63|2805.63|2817.9|2804.9|32
1622063540000|2021-05-26 21:12:20|2818.35|2805.35|2817.42|2804.42|2818.35|2805.35|2817.42|2804.42|21
1622063550000|2021-05-26 21:12:30|2817.2|2804.2|2816.51|2803.51|2817.3|2804.3|2816.49|2803.49|21
1622063560000|2021-05-26 21:12:40|2816.52|2803.52|2815.37|2802.37|2816.6|2803.6|2815.24|2802.24|23
1622063570000|2021-05-26 21:12:50|2815.34|2802.34|2815.33|2802.33|2815.35|2802.35|2814.54|2801.54|30
1622063580000|2021-05-26 21:13:00|2815.5|2802.5|2810.95|2797.95|2815.5|2802.5|2810.95|2797.95|34
1622063590000|2021-05-26 21:13:10|2810.82|2797.82|2807.71|2794.71|2810.93|2797.93|2807.71|2794.71|37
1622046010000|2021-05-26 16:20:10|2790.94|2777.94|2789.96|2776.96|2791.09|2778.09|2789.95|2776.95|30
1622063600000|2021-05-26 21:13:20|2807.52|2794.52|2810.77|2797.77|2810.77|2797.77|2807.51|2794.51|37
1622063610000|2021-05-26 21:13:30|2810.78|2797.78|2811.32|2798.32|2811.52|2798.52|2810.1|2797.1|30
1622063620000|2021-05-26 21:13:40|2811.53|2798.53|2807.64|2794.64|2811.54|2798.54|2807.08|2794.08|37
1622046020000|2021-05-26 16:20:20|2789.97|2776.97|2789.82|2776.82|2790.37|2777.37|2789.82|2776.82|25
1622063630000|2021-05-26 21:13:50|2807.52|2794.52|2810.59|2797.59|2810.59|2797.59|2805.22|2792.22|34
1622046030000|2021-05-26 16:20:30|2789.87|2776.87|2789.96|2776.96|2789.97|2776.97|2789.87|2776.87|10
1622063640000|2021-05-26 21:14:00|2811.25|2798.25|2813.19|2800.19|2813.42|2800.42|2810.77|2797.77|34
1622046040000|2021-05-26 16:20:40|2789.95|2776.95|2787.65|2774.65|2789.95|2776.95|2787.44|2774.44|32
1622063650000|2021-05-26 21:14:10|2813.18|2800.18|2811.4|2798.4|2813.18|2800.18|2810.99|2797.99|34
1622063660000|2021-05-26 21:14:20|2811.51|2798.51|2812.24|2799.24|2813.87|2800.87|2811.37|2798.37|34
1622046050000|2021-05-26 16:20:50|2787.61|2774.61|2787.33|2774.33|2787.7|2774.7|2786.95|2773.95|24
1622063670000|2021-05-26 21:14:30|2812.17|2799.17|2810.63|2797.63|2812.17|2799.17|2810.04|2797.04|35
1622046060000|2021-05-26 16:21:00|2787.31|2774.31|2789.13|2776.13|2789.13|2776.13|2787.09|2774.09|25
1622063680000|2021-05-26 21:14:40|2810.55|2797.55|2811.07|2798.07|2811.44|2798.44|2809.91|2796.91|35
1622046070000|2021-05-26 16:21:10|2789.14|2776.14|2794.74|2781.74|2794.74|2781.74|2788.82|2775.82|35
1622063690000|2021-05-26 21:14:50|2811.13|2798.13|2812.45|2799.45|2813.1|2800.1|2810.76|2797.76|32
1622046080000|2021-05-26 16:21:20|2793.25|2780.25|2791.47|2778.47|2794.24|2781.24|2790.78|2777.78|34
1622063700000|2021-05-26 21:15:00|2812.43|2799.43|2810.73|2797.73|2812.49|2799.49|2810.73|2797.73|32
1622046090000|2021-05-26 16:21:30|2791.38|2778.38|2788.88|2775.88|2791.52|2778.52|2788.74|2775.74|32
1622063710000|2021-05-26 21:15:10|2810.72|2797.72|2807.98|2794.98|2810.72|2797.72|2807.98|2794.98|36
1622046100000|2021-05-26 16:21:40|2789.06|2776.06|2790.52|2777.52|2790.52|2777.52|2789.06|2776.06|31
1622063720000|2021-05-26 21:15:20|2807.89|2794.89|2806.25|2793.25|2807.89|2794.89|2806.12|2793.12|28
1622046110000|2021-05-26 16:21:50|2790.53|2777.53|2787.45|2774.45|2790.58|2777.58|2787.44|2774.44|29
1622063730000|2021-05-26 21:15:30|2806.27|2793.27|2806.47|2793.47|2806.54|2793.54|2805.62|2792.62|33
1622046120000|2021-05-26 16:22:00|2787.47|2774.47|2789.52|2776.52|2789.78|2776.78|2787.25|2774.25|33
1622063740000|2021-05-26 21:15:40|2806.48|2793.48|2805.21|2792.21|2807.02|2794.02|2805.14|2792.14|35
1622046130000|2021-05-26 16:22:10|2789.55|2776.55|2787.47|2774.47|2789.55|2776.55|2787.36|2774.36|32
1622063750000|2021-05-26 21:15:50|2805.28|2792.28|2804.84|2791.84|2805.28|2792.28|2804.51|2791.51|27
1622046140000|2021-05-26 16:22:20|2787.43|2774.43|2787.32|2774.32|2787.54|2774.54|2786.69|2773.69|28
1622063760000|2021-05-26 21:16:00|2804.87|2791.87|2804.14|2791.14|2804.87|2791.87|2804.14|2791.14|25
1622046150000|2021-05-26 16:22:30|2787.34|2774.34|2787.64|2774.64|2787.91|2774.91|2787.27|2774.27|21
1622063770000|2021-05-26 21:16:10|2804.12|2791.12|2803.97|2790.97|2804.15|2791.15|2803.89|2790.89|21
1622046160000|2021-05-26 16:22:40|2787.72|2774.72|2789.04|2776.04|2790.83|2777.83|2787.72|2774.72|33
1622063780000|2021-05-26 21:16:20|2803.95|2790.95|2802.55|2789.55|2803.95|2790.95|2802.53|2789.53|31
1622063790000|2021-05-26 21:16:30|2802.57|2789.57|2802.19|2789.19|2802.57|2789.57|2802.15|2789.15|31
1622046170000|2021-05-26 16:22:50|2788.82|2775.82|2787.87|2774.87|2789.05|2776.05|2787.64|2774.64|26
1622063800000|2021-05-26 21:16:40|2802.2|2789.2|2801.12|2788.12|2802.2|2789.2|2800.95|2787.95|21
1622046180000|2021-05-26 16:23:00|2787.81|2774.81|2787.05|2774.05|2787.87|2774.87|2786.92|2773.92|18
1622063810000|2021-05-26 21:16:50|2801.15|2788.15|2800.65|2787.65|2801.28|2788.28|2800.65|2787.65|30
1622046190000|2021-05-26 16:23:10|2787.12|2774.12|2788.33|2775.33|2790.01|2777.01|2787.12|2774.12|33
1622063820000|2021-05-26 21:17:00|2800.66|2787.66|2799.46|2786.46|2800.69|2787.69|2798.56|2785.56|36
1622046200000|2021-05-26 16:23:20|2788.32|2775.32|2787.35|2774.35|2788.42|2775.42|2787.35|2774.35|31
1622063830000|2021-05-26 21:17:10|2799.51|2786.51|2800.52|2787.52|2800.53|2787.53|2799.51|2786.51|33
1622063840000|2021-05-26 21:17:20|2800.5|2787.5|2802.94|2789.94|2803.09|2790.09|2800.5|2787.5|35
1622063850000|2021-05-26 21:17:30|2802.92|2789.92|2801.89|2788.89|2803.6|2790.6|2801.88|2788.88|35
1622046210000|2021-05-26 16:23:30|2787.34|2774.34|2787.69|2774.69|2787.85|2774.85|2787.14|2774.14|29
1622063860000|2021-05-26 21:17:40|2801.63|2788.63|2801.56|2788.56|2802.04|2789.04|2801.37|2788.37|28
1622046220000|2021-05-26 16:23:40|2787.84|2774.84|2788.42|2775.42|2788.44|2775.44|2787.25|2774.25|28
1622063870000|2021-05-26 21:17:50|2801.51|2788.51|2801.16|2788.16|2801.58|2788.58|2801.16|2788.16|25
1622046230000|2021-05-26 16:23:50|2788.36|2775.36|2787.81|2774.81|2788.5|2775.5|2787.6|2774.6|28
1622063880000|2021-05-26 21:18:00|2801.17|2788.17|2798.29|2785.29|2801.19|2788.19|2798.29|2785.29|37
1622063890000|2021-05-26 21:18:10|2798.28|2785.28|2797.02|2784.02|2798.46|2785.46|2797.02|2784.02|22
1622046240000|2021-05-26 16:24:00|2787.79|2774.79|2789.42|2776.42|2789.42|2776.42|2787.79|2774.79|21
1622063900000|2021-05-26 21:18:20|2797.08|2784.08|2796.13|2783.13|2797.2|2784.2|2796.1|2783.1|28
1622046250000|2021-05-26 16:24:10|2789.43|2776.43|2788.77|2775.77|2789.6|2776.6|2788.63|2775.63|21
1622063910000|2021-05-26 21:18:30|2796.18|2783.18|2797.22|2784.22|2797.31|2784.31|2795.96|2782.96|30
1622046260000|2021-05-26 16:24:20|2788.63|2775.63|2789.44|2776.44|2789.44|2776.44|2788.61|2775.61|32
1622063920000|2021-05-26 21:18:40|2797.23|2784.23|2797.26|2784.26|2797.31|2784.31|2797.17|2784.17|14
1622046270000|2021-05-26 16:24:30|2789.49|2776.49|2789.71|2776.71|2790.6|2777.6|2789.06|2776.06|32
1622063930000|2021-05-26 21:18:50|2796.93|2783.93|2796.54|2783.54|2796.93|2783.93|2796.54|2783.54|10
1622046280000|2021-05-26 16:24:40|2790.28|2777.28|2789.51|2776.51|2790.94|2777.94|2789.48|2776.48|29
1622063940000|2021-05-26 21:19:00|2796.56|2783.56|2797.22|2784.22|2797.29|2784.29|2796.56|2783.56|14
1622046290000|2021-05-26 16:24:50|2789.61|2776.61|2789.95|2776.95|2789.95|2776.95|2789.61|2776.61|21
1622063950000|2021-05-26 21:19:10|2797.23|2784.23|2796.96|2783.96|2797.28|2784.28|2796.96|2783.96|13
1622046300000|2021-05-26 16:25:00|2790|2777|2791.5|2778.5|2791.56|2778.56|2789.96|2776.96|29
1622063960000|2021-05-26 21:19:20|2796.9|2783.9|2798.98|2785.98|2799.03|2786.03|2796.62|2783.62|29
1622046310000|2021-05-26 16:25:10|2791.51|2778.51|2793.59|2780.59|2794.07|2781.07|2791.51|2778.51|33
1622063970000|2021-05-26 21:19:30|2799.2|2786.2|2801.55|2788.55|2801.55|2788.55|2799.1|2786.1|35
1622063980000|2021-05-26 21:19:40|2801.63|2788.63|2801.18|2788.18|2802.11|2789.11|2800.94|2787.94|34
1622046320000|2021-05-26 16:25:20|2793.65|2780.65|2791.11|2778.11|2793.7|2780.7|2791.06|2778.06|29
1622063990000|2021-05-26 21:19:50|2800.74|2787.74|2802.36|2789.36|2802.45|2789.45|2799.28|2786.28|23
1622064000000|2021-05-26 21:20:00|2802.34|2789.34|2802.56|2789.56|2802.7|2789.7|2800.01|2787.01|28
1622064010000|2021-05-26 21:20:10|2802.71|2789.71|2804.28|2791.28|2805.21|2792.21|2802.63|2789.63|19
1622064020000|2021-05-26 21:20:20|2803.61|2790.61|2803.05|2790.05|2804.05|2791.05|2803.05|2790.05|21
1622064030000|2021-05-26 21:20:30|2803.03|2790.03|2802.84|2789.84|2803.03|2790.03|2802.77|2789.77|20
1622064040000|2021-05-26 21:20:40|2802.85|2789.85|2803.03|2790.03|2803.06|2790.06|2802.85|2789.85|13
1622046330000|2021-05-26 16:25:30|2791.1|2778.1|2792.72|2779.72|2792.72|2779.72|2791.1|2778.1|33
1622064050000|2021-05-26 21:20:50|2803.04|2790.04|2803.9|2790.9|2804.55|2791.55|2803.04|2790.04|24
1622064060000|2021-05-26 21:21:00|2803.91|2790.91|2803.06|2790.06|2803.91|2790.91|2802.98|2789.98|27
1622046340000|2021-05-26 16:25:40|2792.57|2779.57|2793.96|2780.96|2794.12|2781.12|2791.86|2778.86|33
1622064070000|2021-05-26 21:21:10|2803.07|2790.07|2802.41|2789.41|2803.07|2790.07|2802.17|2789.17|27
1622046350000|2021-05-26 16:25:50|2793.98|2780.98|2792.89|2779.89|2794.02|2781.02|2792.85|2779.85|32
1622064080000|2021-05-26 21:21:20|2802.36|2789.36|2802.25|2789.25|2802.55|2789.55|2802.17|2789.17|27
1622046360000|2021-05-26 16:26:00|2792.88|2779.88|2789.24|2776.24|2792.88|2779.88|2789.1|2776.1|37
1622064090000|2021-05-26 21:21:30|2802.21|2789.21|2803.06|2790.06|2803.06|2790.06|2802.16|2789.16|23
1622046370000|2021-05-26 16:26:10|2789.37|2776.37|2788.34|2775.34|2789.37|2776.37|2788.29|2775.29|31
1622064100000|2021-05-26 21:21:40|2803.08|2790.08|2802.51|2789.51|2803.12|2790.12|2802.45|2789.45|23
1622046380000|2021-05-26 16:26:20|2787.79|2774.79|2787.2|2774.2|2787.79|2774.79|2787.07|2774.07|29
1622064110000|2021-05-26 21:21:50|2802.57|2789.57|2801.66|2788.66|2802.57|2789.57|2801.66|2788.66|16
1622064120000|2021-05-26 21:22:00|2801.67|2788.67|2800.85|2787.85|2801.67|2788.67|2800.85|2787.85|19
1622046390000|2021-05-26 16:26:30|2787.02|2774.02|2786.91|2773.91|2787.2|2774.2|2786.69|2773.69|29
1622064130000|2021-05-26 21:22:10|2800.84|2787.84|2800.42|2787.42|2800.84|2787.84|2800.35|2787.35|15
1622064140000|2021-05-26 21:22:20|2800.44|2787.44|2800.68|2787.68|2800.68|2787.68|2800.44|2787.44|14
1622046400000|2021-05-26 16:26:40|2786.7|2773.7|2789.98|2776.98|2790.51|2777.51|2786.7|2773.7|37
1622064150000|2021-05-26 21:22:30|2800.65|2787.65|2801.13|2788.13|2801.13|2788.13|2800.52|2787.52|16
1622046410000|2021-05-26 16:26:50|2790.08|2777.08|2787.74|2774.74|2790.1|2777.1|2787.14|2774.14|32
1622064160000|2021-05-26 21:22:40|2801.12|2788.12|2801.49|2788.49|2801.69|2788.69|2801.06|2788.06|18
1622046420000|2021-05-26 16:27:00|2787.76|2774.76|2786.17|2773.17|2787.89|2774.89|2786.17|2773.17|32
1622064170000|2021-05-26 21:22:50|2801.5|2788.5|2802.37|2789.37|2802.38|2789.38|2801.5|2788.5|19
1622046430000|2021-05-26 16:27:10|2785.91|2772.91|2783.99|2770.99|2786.01|2773.01|2783.99|2770.99|36
1622064180000|2021-05-26 21:23:00|2802.36|2789.36|2803.34|2790.34|2803.56|2790.56|2802.36|2789.36|31
1622046440000|2021-05-26 16:27:20|2783.94|2770.94|2781.87|2768.87|2783.94|2770.94|2781.87|2768.87|36
1622064190000|2021-05-26 21:23:10|2803.35|2790.35|2803.73|2790.73|2803.74|2790.74|2803.28|2790.28|22
1622064200000|2021-05-26 21:23:20|2803.66|2790.66|2804.09|2791.09|2804.5|2791.5|2803.54|2790.54|27
1622046450000|2021-05-26 16:27:30|2781.6|2768.6|2782.15|2769.15|2782.34|2769.34|2780.78|2767.78|39
1622064210000|2021-05-26 21:23:30|2804.06|2791.06|2803.99|2790.99|2804.33|2791.33|2803.99|2790.99|27
1622046460000|2021-05-26 16:27:40|2781.98|2768.98|2784.46|2771.46|2785.02|2772.02|2781.95|2768.95|39
1622064220000|2021-05-26 21:23:40|2804|2791|2803.99|2790.99|2804.05|2791.05|2803.95|2790.95|18
1622046470000|2021-05-26 16:27:50|2784.54|2771.54|2783.12|2770.12|2784.58|2771.58|2782.58|2769.58|34
1622064230000|2021-05-26 21:23:50|2803.95|2790.95|2802.62|2789.62|2804.02|2791.02|2802.62|2789.62|28
1622064240000|2021-05-26 21:24:00|2802.59|2789.59|2803.26|2790.26|2803.52|2790.52|2801.84|2788.84|33
1622046480000|2021-05-26 16:28:00|2783.14|2770.14|2780.9|2767.9|2783.14|2770.14|2780.9|2767.9|36
1622064250000|2021-05-26 21:24:10|2803.28|2790.28|2804.53|2791.53|2804.58|2791.58|2803.28|2790.28|28
1622064260000|2021-05-26 21:24:20|2804.54|2791.54|2805.8|2792.8|2806.11|2793.11|2804.54|2791.54|26
1622046490000|2021-05-26 16:28:10|2780.92|2767.92|2779.39|2766.39|2780.92|2767.92|2779.39|2766.39|33
1622064270000|2021-05-26 21:24:30|2806.11|2793.11|2807.29|2794.29|2807.79|2794.79|2806.08|2793.08|23
1622064280000|2021-05-26 21:24:40|2806.97|2793.97|2807.07|2794.07|2807.09|2794.09|2805.53|2792.53|19
1622064290000|2021-05-26 21:24:50|2807.14|2794.14|2807.55|2794.55|2807.55|2794.55|2807.08|2794.08|21
1622046500000|2021-05-26 16:28:20|2779.4|2766.4|2776.3|2763.3|2779.43|2766.43|2776.3|2763.3|32
1622064300000|2021-05-26 21:25:00|2807.7|2794.7|2806.18|2793.18|2807.71|2794.71|2806.18|2793.18|26
1622064310000|2021-05-26 21:25:10|2806.05|2793.05|2805.15|2792.15|2806.05|2793.05|2805.14|2792.14|29
1622064320000|2021-05-26 21:25:20|2805.16|2792.16|2805.47|2792.47|2805.47|2792.47|2805.13|2792.13|15
1622064330000|2021-05-26 21:25:30|2805.46|2792.46|2805.28|2792.28|2805.46|2792.46|2805.28|2792.28|9
1622064340000|2021-05-26 21:25:40|2805.27|2792.27|2803.62|2790.62|2805.28|2792.28|2803.61|2790.61|24
1622064350000|2021-05-26 21:25:50|2803.57|2790.57|2803.12|2790.12|2803.59|2790.59|2803.12|2790.12|13
1622064360000|2021-05-26 21:26:00|2803.15|2790.15|2803.17|2790.17|2803.21|2790.21|2803.13|2790.13|10
1622064370000|2021-05-26 21:26:10|2803.11|2790.11|2803.02|2790.02|2803.17|2790.17|2803|2790|15
1622046510000|2021-05-26 16:28:30|2776.09|2763.09|2776.21|2763.21|2776.28|2763.28|2774.88|2761.88|33
1622064380000|2021-05-26 21:26:20|2802.97|2789.97|2802.56|2789.56|2803.22|2790.22|2802.53|2789.53|21
1622064390000|2021-05-26 21:26:30|2802.58|2789.58|2802.62|2789.62|2802.63|2789.63|2802.43|2789.43|28
1622046520000|2021-05-26 16:28:40|2776.14|2763.14|2776.1|2763.1|2776.26|2763.26|2775.52|2762.52|29
1622064400000|2021-05-26 21:26:40|2802.69|2789.69|2802.6|2789.6|2802.77|2789.77|2802.53|2789.53|26
1622046530000|2021-05-26 16:28:50|2776.12|2763.12|2777.44|2764.44|2777.88|2764.88|2775.95|2762.95|32
1622064410000|2021-05-26 21:26:50|2802.55|2789.55|2802.26|2789.26|2802.55|2789.55|2802.26|2789.26|21
1622046540000|2021-05-26 16:29:00|2777.5|2764.5|2777.33|2764.33|2777.5|2764.5|2776.95|2763.95|23
1622064420000|2021-05-26 21:27:00|2802.29|2789.29|2802.26|2789.26|2802.33|2789.33|2802.2|2789.2|21
1622046550000|2021-05-26 16:29:10|2777.34|2764.34|2773.63|2760.63|2777.34|2764.34|2773.63|2760.63|29
1622064430000|2021-05-26 21:27:10|2802.27|2789.27|2801.59|2788.59|2802.3|2789.3|2801.59|2788.59|23
1622046560000|2021-05-26 16:29:20|2773.64|2760.64|2773.74|2760.74|2773.94|2760.94|2773.49|2760.49|33
1622064440000|2021-05-26 21:27:20|2801.55|2788.55|2803.66|2790.66|2803.7|2790.7|2801.55|2788.55|34
1622046570000|2021-05-26 16:29:30|2773.69|2760.69|2773.57|2760.57|2773.76|2760.76|2773.49|2760.49|30
1622064450000|2021-05-26 21:27:30|2803.7|2790.7|2803.89|2790.89|2804.48|2791.48|2803.69|2790.69|28
1622046580000|2021-05-26 16:29:40|2773.56|2760.56|2771.61|2758.61|2773.59|2760.59|2771.61|2758.61|21
1622064460000|2021-05-26 21:27:40|2803.92|2790.92|2803.44|2790.44|2804.01|2791.01|2803.23|2790.23|24
1622064470000|2021-05-26 21:27:50|2803.39|2790.39|2802.33|2789.33|2803.39|2790.39|2802.29|2789.29|23
1622064480000|2021-05-26 21:28:00|2802.36|2789.36|2801.39|2788.39|2802.36|2789.36|2800.58|2787.58|18
1622046590000|2021-05-26 16:29:50|2771.34|2758.34|2773.8|2760.8|2774.13|2761.13|2771.34|2758.34|29
1622064490000|2021-05-26 21:28:10|2801.47|2788.47|2798.8|2785.8|2801.6|2788.6|2798.8|2785.8|37
1622046600000|2021-05-26 16:30:00|2773.44|2760.44|2774.33|2761.33|2774.33|2761.33|2773.08|2760.08|28
1622064500000|2021-05-26 21:28:20|2798.81|2785.81|2798.84|2785.84|2799.05|2786.05|2798.69|2785.69|20
1622046610000|2021-05-26 16:30:10|2774.36|2761.36|2777.64|2764.64|2777.81|2764.81|2774.35|2761.35|34
1622064510000|2021-05-26 21:28:30|2798.85|2785.85|2798.65|2785.65|2799.07|2786.07|2798.43|2785.43|23
1622046620000|2021-05-26 16:30:20|2777.67|2764.67|2775.11|2762.11|2777.72|2764.72|2775.09|2762.09|30
1622064520000|2021-05-26 21:28:40|2798.66|2785.66|2798.61|2785.61|2798.76|2785.76|2798.46|2785.46|17
1622064530000|2021-05-26 21:28:50|2798.72|2785.72|2798.75|2785.75|2798.79|2785.79|2798.37|2785.37|17
1622064540000|2021-05-26 21:29:00|2798.76|2785.76|2798.66|2785.66|2798.99|2785.99|2798.12|2785.12|23
1622046630000|2021-05-26 16:30:30|2775.09|2762.09|2773.27|2760.27|2775.41|2762.41|2772.82|2759.82|35
1622064550000|2021-05-26 21:29:10|2798.63|2785.63|2798.64|2785.64|2798.64|2785.64|2798.45|2785.45|16
1622046640000|2021-05-26 16:30:40|2773.2|2760.2|2772.11|2759.11|2773.2|2760.2|2772.08|2759.08|32
1622064560000|2021-05-26 21:29:20|2798.41|2785.41|2798.25|2785.25|2798.41|2785.41|2797.79|2784.79|24
1622064570000|2021-05-26 21:29:30|2798.1|2785.1|2798.65|2785.65|2798.65|2785.65|2797.81|2784.81|22
1622046650000|2021-05-26 16:30:50|2772.16|2759.16|2770.82|2757.82|2772.16|2759.16|2770.46|2757.46|36
1622064580000|2021-05-26 21:29:40|2798.6|2785.6|2798.6|2785.6|2798.92|2785.92|2798.57|2785.57|18
1622046660000|2021-05-26 16:31:00|2770.83|2757.83|2764.85|2751.85|2770.83|2757.83|2764.85|2751.85|35
1622064590000|2021-05-26 21:29:50|2798.61|2785.61|2798.33|2785.33|2798.64|2785.64|2798.33|2785.33|20
1622046670000|2021-05-26 16:31:10|2764.65|2751.65|2766.6|2753.6|2766.6|2753.6|2763.81|2750.81|36
1622064600000|2021-05-26 21:30:00|2798.34|2785.34|2798.31|2785.31|2798.41|2785.41|2798.21|2785.21|21
1622046680000|2021-05-26 16:31:20|2766.65|2753.65|2767.83|2754.83|2769.03|2756.03|2766.65|2753.65|36
1622064610000|2021-05-26 21:30:10|2798.38|2785.38|2798.38|2785.38|2798.41|2785.41|2798.32|2785.32|11
1622046690000|2021-05-26 16:31:30|2767.82|2754.82|2761.82|2748.82|2767.94|2754.94|2761.82|2748.82|37
1622064620000|2021-05-26 21:30:20|2798.42|2785.42|2798.48|2785.48|2798.51|2785.51|2798.36|2785.36|12
1622046700000|2021-05-26 16:31:40|2761.88|2748.88|2760.58|2747.58|2761.88|2748.88|2757.99|2744.99|38
1622064630000|2021-05-26 21:30:30|2798.49|2785.49|2798.68|2785.68|2798.74|2785.74|2798.49|2785.49|14
1622046710000|2021-05-26 16:31:50|2760.25|2747.25|2757.92|2744.92|2760.8|2747.8|2757.78|2744.78|39
1622064640000|2021-05-26 21:30:40|2798.72|2785.72|2798.63|2785.63|2798.79|2785.79|2798.61|2785.61|7
1622046720000|2021-05-26 16:32:00|2758.04|2745.04|2752.72|2739.72|2758.07|2745.07|2752.49|2739.49|34
1622064650000|2021-05-26 21:30:50|2798.68|2785.68|2798.63|2785.63|2798.69|2785.69|2798.55|2785.55|14
1622064660000|2021-05-26 21:31:00|2798.68|2785.68|2798.81|2785.81|2798.81|2785.81|2798.68|2785.68|5
1622046730000|2021-05-26 16:32:10|2752.88|2739.88|2754.26|2741.26|2754.65|2741.65|2752.43|2739.43|40
1622064670000|2021-05-26 21:31:10|2798.83|2785.83|2800.67|2787.67|2800.67|2787.67|2798.83|2785.83|21
1622046740000|2021-05-26 16:32:20|2754.13|2741.13|2753.29|2740.29|2755.2|2742.2|2753.29|2740.29|31
1622064680000|2021-05-26 21:31:20|2800.83|2787.83|2801.29|2788.29|2801.35|2788.35|2800.83|2787.83|29
1622064690000|2021-05-26 21:31:30|2801.19|2788.19|2801.14|2788.14|2801.22|2788.22|2801.1|2788.1|12
1622064700000|2021-05-26 21:31:40|2801.11|2788.11|2801.17|2788.17|2801.35|2788.35|2801.08|2788.08|13
1622064710000|2021-05-26 21:31:50|2801.98|2788.98|2801.65|2788.65|2801.98|2788.98|2801.42|2788.42|22
1622064720000|2021-05-26 21:32:00|2801.67|2788.67|2801.89|2788.89|2802.07|2789.07|2801.66|2788.66|22
1622064730000|2021-05-26 21:32:10|2801.88|2788.88|2801.87|2788.87|2801.97|2788.97|2801.52|2788.52|24
1622046750000|2021-05-26 16:32:30|2753.1|2740.1|2752.29|2739.29|2753.1|2740.1|2752.29|2739.29|32
1622064740000|2021-05-26 21:32:20|2801.88|2788.88|2802.42|2789.42|2802.45|2789.45|2801.88|2788.88|17
1622046760000|2021-05-26 16:32:40|2752.2|2739.2|2750.51|2737.51|2752.74|2739.74|2749.98|2736.98|39
1622064750000|2021-05-26 21:32:30|2802.51|2789.51|2802.52|2789.52|2802.52|2789.52|2802.41|2789.41|8
1622064760000|2021-05-26 21:32:40|2802.43|2789.43|2802.55|2789.55|2802.56|2789.56|2802.39|2789.39|16
1622064770000|2021-05-26 21:32:50|2802.58|2789.58|2802.54|2789.54|2802.62|2789.62|2802.54|2789.54|10
1622046770000|2021-05-26 16:32:50|2750.49|2737.49|2747.61|2734.61|2750.49|2737.49|2746.76|2733.76|33
1622064780000|2021-05-26 21:33:00|2802.51|2789.51|2802.57|2789.57|2802.57|2789.57|2802.51|2789.51|11
1622046780000|2021-05-26 16:33:00|2747.44|2734.44|2751.19|2738.19|2752.36|2739.36|2747.42|2734.42|39
1622064790000|2021-05-26 21:33:10|2802.67|2789.67|2803.17|2790.17|2803.23|2790.23|2802.57|2789.57|21
1622046790000|2021-05-26 16:33:10|2750.37|2737.37|2747.3|2734.3|2750.41|2737.41|2746.84|2733.84|34
1622064800000|2021-05-26 21:33:20|2803.2|2790.2|2803.23|2790.23|2803.27|2790.27|2803.19|2790.19|7
1622064810000|2021-05-26 21:33:30|2803.24|2790.24|2802.69|2789.69|2803.3|2790.3|2802.69|2789.69|15
1622064820000|2021-05-26 21:33:40|2802.7|2789.7|2803.16|2790.16|2803.19|2790.19|2802.7|2789.7|10
1622064830000|2021-05-26 21:33:50|2803.19|2790.19|2802.89|2789.89|2803.19|2790.19|2802.89|2789.89|10
1622064840000|2021-05-26 21:34:00|2802.9|2789.9|2803.08|2790.08|2803.08|2790.08|2802.7|2789.7|13
1622064850000|2021-05-26 21:34:10|2803.09|2790.09|2803.14|2790.14|2803.14|2790.14|2803.06|2790.06|10
1622046800000|2021-05-26 16:33:20|2747.16|2734.16|2747.25|2734.25|2747.78|2734.78|2744.41|2731.41|40
1622064860000|2021-05-26 21:34:20|2803.03|2790.03|2803.05|2790.05|2803.13|2790.13|2803|2790|8
1622046810000|2021-05-26 16:33:30|2747.32|2734.32|2743.87|2730.87|2747.46|2734.46|2743.72|2730.72|36
1622064870000|2021-05-26 21:34:30|2803|2790|2801.63|2788.63|2803.03|2790.03|2801.63|2788.63|23
1622046820000|2021-05-26 16:33:40|2743.68|2730.68|2741.14|2728.14|2743.68|2730.68|2739.73|2726.73|39
1622064880000|2021-05-26 21:34:40|2801.6|2788.6|2802.94|2789.94|2802.94|2789.94|2800.95|2787.95|28
1622064890000|2021-05-26 21:34:50|2802.89|2789.89|2802.31|2789.31|2802.91|2789.91|2802.31|2789.31|6
1622046830000|2021-05-26 16:33:50|2741.15|2728.15|2745.37|2732.37|2745.54|2732.54|2741|2728|35
1622064900000|2021-05-26 21:35:00|2802.19|2789.19|2801.77|2788.77|2802.73|2789.73|2801.71|2788.71|23
1622046840000|2021-05-26 16:34:00|2745.66|2732.66|2744.26|2731.26|2745.67|2732.67|2742.94|2729.94|36
1622064910000|2021-05-26 21:35:10|2801.82|2788.82|2801.21|2788.21|2801.82|2788.82|2801.13|2788.13|27
1622046850000|2021-05-26 16:34:10|2743.15|2730.15|2743.67|2730.67|2744.54|2731.54|2742.52|2729.52|34
1622064920000|2021-05-26 21:35:20|2801.2|2788.2|2800.94|2787.94|2801.2|2788.2|2800.89|2787.89|15
1622046860000|2021-05-26 16:34:20|2744.15|2731.15|2744.9|2731.9|2744.9|2731.9|2743.07|2730.07|36
1622064930000|2021-05-26 21:35:30|2800.96|2787.96|2800.94|2787.94|2800.97|2787.97|2800.91|2787.91|8
1622046870000|2021-05-26 16:34:30|2745.04|2732.04|2750.7|2737.7|2751.26|2738.26|2745.04|2732.04|34
1622064940000|2021-05-26 21:35:40|2800.95|2787.95|2801.2|2788.2|2801.22|2788.22|2800.95|2787.95|10
1622064950000|2021-05-26 21:35:50|2801.17|2788.17|2799.58|2786.58|2801.17|2788.17|2799.53|2786.53|22
1622064960000|2021-05-26 21:36:00|2799.75|2786.75|2798.11|2785.11|2799.77|2786.77|2798.11|2785.11|23
1622064970000|2021-05-26 21:36:10|2798.09|2785.09|2796.72|2783.72|2798.09|2785.09|2796.72|2783.72|22
1622064980000|2021-05-26 21:36:20|2796.71|2783.71|2796.18|2783.18|2796.71|2783.71|2796.18|2783.18|17
1622064990000|2021-05-26 21:36:30|2796.16|2783.16|2795.19|2782.19|2796.16|2783.16|2795.04|2782.04|16
1622065000000|2021-05-26 21:36:40|2795.04|2782.04|2795.01|2782.01|2795.06|2782.06|2794.77|2781.77|15
1622065010000|2021-05-26 21:36:50|2795.49|2782.49|2796.89|2783.89|2797.03|2784.03|2795.49|2782.49|27
1622065020000|2021-05-26 21:37:00|2796.84|2783.84|2796.88|2783.88|2797.09|2784.09|2796.67|2783.67|9
1622065030000|2021-05-26 21:37:10|2796.86|2783.86|2796.22|2783.22|2796.86|2783.86|2796.19|2783.19|18
1622065040000|2021-05-26 21:37:20|2796.24|2783.24|2796.22|2783.22|2796.54|2783.54|2796.22|2783.22|20
1622065050000|2021-05-26 21:37:30|2796.11|2783.11|2795.34|2782.34|2796.11|2783.11|2795.2|2782.2|13
1622065060000|2021-05-26 21:37:40|2795.5|2782.5|2795.14|2782.14|2795.67|2782.67|2795.14|2782.14|21
1622065070000|2021-05-26 21:37:50|2795.09|2782.09|2795.96|2782.96|2795.96|2782.96|2794.81|2781.81|21
1622065080000|2021-05-26 21:38:00|2795.88|2782.88|2795.68|2782.68|2795.98|2782.98|2795.67|2782.67|17
1622065090000|2021-05-26 21:38:10|2795.66|2782.66|2794.05|2781.05|2795.72|2782.72|2794.05|2781.05|17
1622065100000|2021-05-26 21:38:20|2794.02|2781.02|2793.26|2780.26|2794.02|2781.02|2793.26|2780.26|24
1622065110000|2021-05-26 21:38:30|2793.21|2780.21|2793.19|2780.19|2793.32|2780.32|2793.19|2780.19|13
1622065120000|2021-05-26 21:38:40|2793.21|2780.21|2792.68|2779.68|2793.21|2780.21|2792.42|2779.42|26
1622065130000|2021-05-26 21:38:50|2792.59|2779.59|2791.91|2778.91|2792.7|2779.7|2791.83|2778.83|23
1622065140000|2021-05-26 21:39:00|2791.89|2778.89|2791.58|2778.58|2791.92|2778.92|2791.57|2778.57|24
1622065150000|2021-05-26 21:39:10|2791.59|2778.59|2791.74|2778.74|2791.85|2778.85|2791.59|2778.59|15
1622046880000|2021-05-26 16:34:40|2751.08|2738.08|2747.04|2734.04|2751.08|2738.08|2745.9|2732.9|35
1622065160000|2021-05-26 21:39:20|2791.66|2778.66|2786.43|2773.43|2791.8|2778.8|2786.43|2773.43|34
1622046890000|2021-05-26 16:34:50|2747|2734|2750.46|2737.46|2751.44|2738.44|2747|2734|37
1622065170000|2021-05-26 21:39:30|2786.51|2773.51|2786.41|2773.41|2786.95|2773.95|2786.29|2773.29|29
1622046900000|2021-05-26 16:35:00|2749.88|2736.88|2760.83|2747.83|2760.92|2747.92|2749.84|2736.84|38
1622065180000|2021-05-26 21:39:40|2786.46|2773.46|2785.88|2772.88|2786.48|2773.48|2785.85|2772.85|29
1622046910000|2021-05-26 16:35:10|2760.66|2747.66|2755.11|2742.11|2760.68|2747.68|2754.99|2741.99|39
1622065190000|2021-05-26 21:39:50|2785.89|2772.89|2785.77|2772.77|2785.89|2772.89|2785.61|2772.61|22
1622046920000|2021-05-26 16:35:20|2754.92|2741.92|2755.13|2742.13|2757.54|2744.54|2754.92|2741.92|35
1622065200000|2021-05-26 21:40:00|2785.82|2772.82|2788.66|2775.66|2788.66|2775.66|2785.65|2772.65|23
1622046930000|2021-05-26 16:35:30|2755.99|2742.99|2755.24|2742.24|2757.67|2744.67|2755.12|2742.12|39
1622065210000|2021-05-26 21:40:10|2788.94|2775.94|2790.71|2777.71|2791.14|2778.14|2788.77|2775.77|37
1622046940000|2021-05-26 16:35:40|2755.61|2742.61|2756.52|2743.52|2756.81|2743.81|2755.54|2742.54|36
1622065220000|2021-05-26 21:40:20|2790.19|2777.19|2790.84|2777.84|2791.84|2778.84|2790.19|2777.19|36
1622046950000|2021-05-26 16:35:50|2756.35|2743.35|2755.41|2742.41|2756.8|2743.8|2755.36|2742.36|35
1622065230000|2021-05-26 21:40:30|2790.78|2777.78|2788.25|2775.25|2790.78|2777.78|2787.57|2774.57|33
1622065240000|2021-05-26 21:40:40|2788.23|2775.23|2788.17|2775.17|2788.24|2775.24|2787.87|2774.87|20
1622046960000|2021-05-26 16:36:00|2755.89|2742.89|2760.93|2747.93|2761.34|2748.34|2755.84|2742.84|38
1622065250000|2021-05-26 21:40:50|2788.24|2775.24|2789.02|2776.02|2789.02|2776.02|2788.24|2775.24|20
1622046970000|2021-05-26 16:36:10|2760.95|2747.95|2759.03|2746.03|2761.56|2748.56|2759.03|2746.03|36
1622065260000|2021-05-26 21:41:00|2789.04|2776.04|2789.18|2776.18|2789.18|2776.18|2789.02|2776.02|12
1622046980000|2021-05-26 16:36:20|2759.11|2746.11|2759.48|2746.48|2760.44|2747.44|2759.11|2746.11|27
1622065270000|2021-05-26 21:41:10|2789.19|2776.19|2789.23|2776.23|2789.23|2776.23|2789.19|2776.19|5
1622046990000|2021-05-26 16:36:30|2759.59|2746.59|2760.98|2747.98|2761.33|2748.33|2759.58|2746.58|30
1622065280000|2021-05-26 21:41:20|2789.24|2776.24|2789.14|2776.14|2789.27|2776.27|2789.14|2776.14|7
1622047000000|2021-05-26 16:36:40|2760.75|2747.75|2761.8|2748.8|2761.8|2748.8|2760.73|2747.73|32
1622065290000|2021-05-26 21:41:30|2789.18|2776.18|2789.22|2776.22|2789.22|2776.22|2789.18|2776.18|2
1622065300000|2021-05-26 21:41:40|2789.24|2776.24|2789.76|2776.76|2790.32|2777.32|2789.24|2776.24|9
1622065310000|2021-05-26 21:41:50|2789.91|2776.91|2791.61|2778.61|2792.67|2779.67|2789.91|2776.91|20
1622065320000|2021-05-26 21:42:00|2792.19|2779.19|2791.91|2778.91|2792.22|2779.22|2791.89|2778.89|12
1622047010000|2021-05-26 16:36:50|2761.79|2748.79|2765.73|2752.73|2765.87|2752.87|2761.76|2748.76|31
1622065330000|2021-05-26 21:42:10|2791.98|2778.98|2792.79|2779.79|2792.79|2779.79|2791.98|2778.98|19
1622047020000|2021-05-26 16:37:00|2765.88|2752.88|2763.81|2750.81|2766.11|2753.11|2763.16|2750.16|29
1622065340000|2021-05-26 21:42:20|2793.21|2780.21|2793.79|2780.79|2793.79|2780.79|2793.05|2780.05|24
1622065350000|2021-05-26 21:42:30|2793.91|2780.91|2793.81|2780.81|2794.22|2781.22|2793.8|2780.8|14
1622065360000|2021-05-26 21:42:40|2793.82|2780.82|2793.64|2780.64|2793.97|2780.97|2793.64|2780.64|14
1622065370000|2021-05-26 21:42:50|2793.62|2780.62|2793.18|2780.18|2793.62|2780.62|2792.83|2779.83|19
1622065380000|2021-05-26 21:43:00|2793.19|2780.19|2793.38|2780.38|2793.44|2780.44|2793.06|2780.06|22
1622065390000|2021-05-26 21:43:10|2793.39|2780.39|2793.92|2780.92|2793.93|2780.93|2793.39|2780.39|13
1622065400000|2021-05-26 21:43:20|2793.98|2780.98|2794.84|2781.84|2794.9|2781.9|2793.98|2780.98|14
1622065410000|2021-05-26 21:43:30|2794.97|2781.97|2794.98|2781.98|2794.98|2781.98|2794.94|2781.94|4
1622047030000|2021-05-26 16:37:10|2763.36|2750.36|2758.76|2745.76|2763.54|2750.54|2758.41|2745.41|37
1622065420000|2021-05-26 21:43:40|2795.06|2782.06|2795.03|2782.03|2795.07|2782.07|2795.02|2782.02|8
1622065430000|2021-05-26 21:43:50|2795.04|2782.04|2795.23|2782.23|2795.23|2782.23|2795.04|2782.04|2
1622047040000|2021-05-26 16:37:20|2758.61|2745.61|2762.82|2749.82|2763.32|2750.32|2758.12|2745.12|37
1622065440000|2021-05-26 21:44:00|2795.37|2782.37|2795.44|2782.44|2795.84|2782.84|2795.23|2782.23|23
1622065450000|2021-05-26 21:44:10|2795.43|2782.43|2798.35|2785.35|2798.46|2785.46|2795.43|2782.43|25
1622047050000|2021-05-26 16:37:30|2762.66|2749.66|2762.32|2749.32|2763.23|2750.23|2762.26|2749.26|34
1622065460000|2021-05-26 21:44:20|2798.56|2785.56|2795.71|2782.71|2798.72|2785.72|2795.31|2782.31|26
1622047060000|2021-05-26 16:37:40|2761.44|2748.44|2761.73|2748.73|2761.95|2748.95|2760.62|2747.62|33
1622065470000|2021-05-26 21:44:30|2795.72|2782.72|2795.53|2782.53|2795.75|2782.75|2795.02|2782.02|25
1622047070000|2021-05-26 16:37:50|2761.57|2748.57|2761.77|2748.77|2762.05|2749.05|2761.29|2748.29|36
1622065480000|2021-05-26 21:44:40|2795.54|2782.54|2798.1|2785.1|2798.1|2785.1|2795.54|2782.54|27
1622065490000|2021-05-26 21:44:50|2798.13|2785.13|2797.74|2784.74|2799.23|2786.23|2797.42|2784.42|29
1622065500000|2021-05-26 21:45:00|2797.71|2784.71|2801.44|2788.44|2802.02|2789.02|2797.71|2784.71|33
1622065510000|2021-05-26 21:45:10|2802.72|2789.72|2806.74|2793.74|2808.2|2795.2|2801.37|2788.37|38
1622047080000|2021-05-26 16:38:00|2761.79|2748.79|2760.45|2747.45|2762.93|2749.93|2760.45|2747.45|31
1622065520000|2021-05-26 21:45:20|2806.44|2793.44|2803.12|2790.12|2806.44|2793.44|2803.07|2790.07|40
1622047090000|2021-05-26 16:38:10|2760.46|2747.46|2758.52|2745.52|2760.46|2747.46|2758.38|2745.38|26
1622065530000|2021-05-26 21:45:30|2803.41|2790.41|2807.69|2794.69|2807.71|2794.71|2803.26|2790.26|39
1622047100000|2021-05-26 16:38:20|2758.53|2745.53|2760.1|2747.1|2760.1|2747.1|2758.16|2745.16|31
1622065540000|2021-05-26 21:45:40|2807.47|2794.47|2809.76|2796.76|2812.8|2799.8|2807.47|2794.47|35
1622047110000|2021-05-26 16:38:30|2760.11|2747.11|2761.54|2748.54|2761.79|2748.79|2760.11|2747.11|27
1622065550000|2021-05-26 21:45:50|2809.74|2796.74|2813.07|2800.07|2813.18|2800.18|2809.74|2796.74|32
1622065560000|2021-05-26 21:46:00|2812.9|2799.9|2809.16|2796.16|2813.05|2800.05|2809.12|2796.12|34
1622047120000|2021-05-26 16:38:40|2761.53|2748.53|2762.8|2749.8|2762.81|2749.81|2761.24|2748.24|26
1622065570000|2021-05-26 21:46:10|2809.17|2796.17|2810.49|2797.49|2810.53|2797.53|2809.17|2796.17|32
1622047130000|2021-05-26 16:38:50|2762.79|2749.79|2760.33|2747.33|2763.25|2750.25|2760.33|2747.33|34
1622065580000|2021-05-26 21:46:20|2810.86|2797.86|2811.93|2798.93|2812.93|2799.93|2810.52|2797.52|35
1622047140000|2021-05-26 16:39:00|2760.09|2747.09|2757.96|2744.96|2761.15|2748.15|2757.96|2744.96|32
1622065590000|2021-05-26 21:46:30|2811.57|2798.57|2809.92|2796.92|2811.93|2798.93|2809.67|2796.67|31
1622065600000|2021-05-26 21:46:40|2809.93|2796.93|2810.5|2797.5|2811.98|2798.98|2809.83|2796.83|37
1622065610000|2021-05-26 21:46:50|2810.04|2797.04|2812.52|2799.52|2812.52|2799.52|2808.6|2795.6|37
1622065620000|2021-05-26 21:47:00|2812.6|2799.6|2809.5|2796.5|2812.6|2799.6|2809.48|2796.48|36
1622065630000|2021-05-26 21:47:10|2809.46|2796.46|2809.47|2796.47|2810.09|2797.09|2809.4|2796.4|31
1622047150000|2021-05-26 16:39:10|2757.82|2744.82|2752.52|2739.52|2758.6|2745.6|2752.52|2739.52|35
1622065640000|2021-05-26 21:47:20|2809.48|2796.48|2809.11|2796.11|2809.54|2796.54|2808.81|2795.81|25
1622047160000|2021-05-26 16:39:20|2752.56|2739.56|2753.43|2740.43|2753.56|2740.56|2751.41|2738.41|38
1622065650000|2021-05-26 21:47:30|2809.12|2796.12|2810.72|2797.72|2810.72|2797.72|2809.12|2796.12|21
1622047170000|2021-05-26 16:39:30|2753.53|2740.53|2753.49|2740.49|2754.72|2741.72|2753.31|2740.31|35
1622065660000|2021-05-26 21:47:40|2810.73|2797.73|2808.81|2795.81|2810.73|2797.73|2808.81|2795.81|19
1622047180000|2021-05-26 16:39:40|2753.6|2740.6|2753.2|2740.2|2754.42|2741.42|2751.95|2738.95|32
1622065670000|2021-05-26 21:47:50|2808.83|2795.83|2809.37|2796.37|2809.37|2796.37|2808.16|2795.16|27
1622047190000|2021-05-26 16:39:50|2753.27|2740.27|2756.51|2743.51|2756.51|2743.51|2752.95|2739.95|38
1622065680000|2021-05-26 21:48:00|2809.41|2796.41|2807.77|2794.77|2809.45|2796.45|2807.07|2794.07|35
1622065690000|2021-05-26 21:48:10|2807.68|2794.68|2807.8|2794.8|2807.81|2794.81|2807.03|2794.03|27
1622065700000|2021-05-26 21:48:20|2807.79|2794.79|2809.57|2796.57|2809.57|2796.57|2807.79|2794.79|24
1622065710000|2021-05-26 21:48:30|2809.53|2796.53|2811.64|2798.64|2812.15|2799.15|2809.53|2796.53|33
1622065720000|2021-05-26 21:48:40|2811.63|2798.63|2811|2798|2811.85|2798.85|2810.74|2797.74|26
1622065730000|2021-05-26 21:48:50|2810.94|2797.94|2810.6|2797.6|2811.52|2798.52|2808.62|2795.62|35
1622047200000|2021-05-26 16:40:00|2756.56|2743.56|2754.39|2741.39|2756.56|2743.56|2754.39|2741.39|36
1622065740000|2021-05-26 21:49:00|2810.94|2797.94|2810.44|2797.44|2811.74|2798.74|2810.23|2797.23|27
1622047210000|2021-05-26 16:40:10|2754.35|2741.35|2753.98|2740.98|2754.35|2741.35|2753.42|2740.42|31
1622065750000|2021-05-26 21:49:10|2810.47|2797.47|2810.83|2797.83|2811.06|2798.06|2810.34|2797.34|27
1622047220000|2021-05-26 16:40:20|2753.78|2740.78|2750.55|2737.55|2753.78|2740.78|2750.27|2737.27|36
1622065760000|2021-05-26 21:49:20|2810.88|2797.88|2815.94|2802.94|2815.94|2802.94|2810.87|2797.87|36
1622047230000|2021-05-26 16:40:30|2750.61|2737.61|2750.23|2737.23|2751.43|2738.43|2750.08|2737.08|31
1622065770000|2021-05-26 21:49:30|2816.9|2803.9|2817.79|2804.79|2817.79|2804.79|2816.46|2803.46|36
1622047240000|2021-05-26 16:40:40|2750.43|2737.43|2746.72|2733.72|2750.62|2737.62|2746.72|2733.72|36
1622065780000|2021-05-26 21:49:40|2817.9|2804.9|2818.84|2805.84|2818.92|2805.92|2816.98|2803.98|31
1622047250000|2021-05-26 16:40:50|2746.71|2733.71|2746.88|2733.88|2748.71|2735.71|2746.71|2733.71|34
1622065790000|2021-05-26 21:49:50|2818.91|2805.91|2815.91|2802.91|2818.95|2805.95|2815.61|2802.61|32
1622065800000|2021-05-26 21:50:00|2815.93|2802.93|2815.63|2802.63|2816.66|2803.66|2815.11|2802.11|35
1622065810000|2021-05-26 21:50:10|2815.5|2802.5|2815.68|2802.68|2815.97|2802.97|2815.31|2802.31|34
1622065820000|2021-05-26 21:50:20|2815.5|2802.5|2816.06|2803.06|2816.41|2803.41|2814.69|2801.69|34
1622047260000|2021-05-26 16:41:00|2747.1|2734.1|2746.49|2733.49|2747.75|2734.75|2746.14|2733.14|34
1622065830000|2021-05-26 21:50:30|2817.31|2804.31|2820.37|2807.37|2820.75|2807.75|2817.13|2804.13|35
1622047270000|2021-05-26 16:41:10|2746.32|2733.32|2749.79|2736.79|2750.24|2737.24|2746.11|2733.11|34
1622065840000|2021-05-26 21:50:40|2820.62|2807.62|2818.47|2805.47|2821.19|2808.19|2818.47|2805.47|32
1622047280000|2021-05-26 16:41:20|2750.01|2737.01|2750.38|2737.38|2750.73|2737.73|2749.83|2736.83|30
1622065850000|2021-05-26 21:50:50|2818.48|2805.48|2819.93|2806.93|2821.36|2808.36|2818.48|2805.48|37
1622047290000|2021-05-26 16:41:30|2749.57|2736.57|2745.23|2732.23|2749.57|2736.57|2745.11|2732.11|34
1622065860000|2021-05-26 21:51:00|2819.94|2806.94|2820.51|2807.51|2820.51|2807.51|2819.86|2806.86|22
1622047300000|2021-05-26 16:41:40|2745.22|2732.22|2744.85|2731.85|2745.36|2732.36|2743.75|2730.75|35
1622065870000|2021-05-26 21:51:10|2820.26|2807.26|2820.78|2807.78|2820.78|2807.78|2819.7|2806.7|24
1622065880000|2021-05-26 21:51:20|2820.77|2807.77|2824.34|2811.34|2824.4|2811.4|2820.75|2807.75|27
1622065890000|2021-05-26 21:51:30|2824.28|2811.28|2827.42|2814.42|2830.09|2817.09|2824.28|2811.28|27
1622047310000|2021-05-26 16:41:50|2745.08|2732.08|2748.34|2735.34|2748.45|2735.45|2744.01|2731.01|35
1622065900000|2021-05-26 21:51:40|2827.47|2814.47|2827.69|2814.69|2829.41|2816.41|2827.18|2814.18|35
1622065910000|2021-05-26 21:51:50|2827.71|2814.71|2826.06|2813.06|2827.73|2814.73|2825.43|2812.43|32
1622047320000|2021-05-26 16:42:00|2748.27|2735.27|2743.95|2730.95|2748.65|2735.65|2743.84|2730.84|38
1622065920000|2021-05-26 21:52:00|2827.79|2814.79|2832.24|2819.24|2832.24|2819.24|2827.69|2814.69|36
1622065930000|2021-05-26 21:52:10|2832.2|2819.2|2833.8|2820.8|2836.8|2823.8|2832.2|2819.2|38
1622065940000|2021-05-26 21:52:20|2833.61|2820.61|2832.06|2819.06|2834.91|2821.91|2832.06|2819.06|40
1622047330000|2021-05-26 16:42:10|2744|2731|2742.71|2729.71|2744|2731|2742.71|2729.71|31
1622065950000|2021-05-26 21:52:30|2831.87|2818.87|2831.35|2818.35|2833.16|2820.16|2830.74|2817.74|34
1622047340000|2021-05-26 16:42:20|2742.75|2729.75|2743.57|2730.57|2744.4|2731.4|2742.74|2729.74|37
1622065960000|2021-05-26 21:52:40|2831.4|2818.4|2830.42|2817.42|2831.4|2818.4|2830.11|2817.11|37
1622047350000|2021-05-26 16:42:30|2743.56|2730.56|2743.87|2730.87|2744.44|2731.44|2743.56|2730.56|31
1622065970000|2021-05-26 21:52:50|2829.78|2816.78|2824.64|2811.64|2829.8|2816.8|2824.64|2811.64|37
1622047360000|2021-05-26 16:42:40|2743.86|2730.86|2743.27|2730.27|2744.42|2731.42|2743.02|2730.02|28
1622065980000|2021-05-26 21:53:00|2824.68|2811.68|2826.22|2813.22|2826.62|2813.62|2823.42|2810.42|35
1622047370000|2021-05-26 16:42:50|2743.19|2730.19|2745.91|2732.91|2746.13|2733.13|2743.17|2730.17|35
1622065990000|2021-05-26 21:53:10|2826.17|2813.17|2826.23|2813.23|2827.17|2814.17|2825.32|2812.32|37
1622047380000|2021-05-26 16:43:00|2746.04|2733.04|2745|2732|2746.93|2733.93|2744.89|2731.89|35
1622066000000|2021-05-26 21:53:20|2826.26|2813.26|2829.17|2816.17|2829.17|2816.17|2826.26|2813.26|39
1622047390000|2021-05-26 16:43:10|2744.99|2731.99|2741.94|2728.94|2744.99|2731.99|2741.94|2728.94|32
1622066010000|2021-05-26 21:53:30|2829.37|2816.37|2830.39|2817.39|2830.39|2817.39|2827.7|2814.7|36
1622047400000|2021-05-26 16:43:20|2741.83|2728.83|2746.21|2733.21|2746.41|2733.41|2740.89|2727.89|36
1622066020000|2021-05-26 21:53:40|2830.27|2817.27|2828.05|2815.05|2830.27|2817.27|2827.96|2814.96|31
1622047410000|2021-05-26 16:43:30|2746.22|2733.22|2745.62|2732.62|2746.88|2733.88|2745.47|2732.47|24
1622066030000|2021-05-26 21:53:50|2828.08|2815.08|2830.17|2817.17|2830.25|2817.25|2828.06|2815.06|32
1622047420000|2021-05-26 16:43:40|2745.63|2732.63|2745.05|2732.05|2745.63|2732.63|2744.65|2731.65|25
1622066040000|2021-05-26 21:54:00|2830.32|2817.32|2827.89|2814.89|2830.32|2817.32|2827.88|2814.88|27
1622066050000|2021-05-26 21:54:10|2827.84|2814.84|2828.73|2815.73|2828.84|2815.84|2827.84|2814.84|24
1622066060000|2021-05-26 21:54:20|2828.68|2815.68|2828.52|2815.52|2829.72|2816.72|2828.29|2815.29|27
1622066070000|2021-05-26 21:54:30|2828.44|2815.44|2829.94|2816.94|2829.94|2816.94|2828.33|2815.33|28
1622066080000|2021-05-26 21:54:40|2829.91|2816.91|2829.35|2816.35|2829.92|2816.92|2828.78|2815.78|33
1622066090000|2021-05-26 21:54:50|2829.43|2816.43|2829.28|2816.28|2829.43|2816.43|2829.11|2816.11|24
1622066100000|2021-05-26 21:55:00|2829.29|2816.29|2827.73|2814.73|2829.36|2816.36|2827.4|2814.4|33
1622066110000|2021-05-26 21:55:10|2827.69|2814.69|2824.89|2811.89|2827.7|2814.7|2824.89|2811.89|35
1622047430000|2021-05-26 16:43:50|2745.06|2732.06|2746.64|2733.64|2746.64|2733.64|2744.8|2731.8|24
1622066120000|2021-05-26 21:55:20|2824.9|2811.9|2823.7|2810.7|2824.9|2811.9|2823.42|2810.42|29
1622047440000|2021-05-26 16:44:00|2746.73|2733.73|2749.9|2736.9|2750.09|2737.09|2746.73|2733.73|37
1622066130000|2021-05-26 21:55:30|2823.98|2810.98|2823.68|2810.68|2824.72|2811.72|2823.6|2810.6|30
1622066140000|2021-05-26 21:55:40|2823.65|2810.65|2824.84|2811.84|2824.84|2811.84|2823.4|2810.4|26
1622047450000|2021-05-26 16:44:10|2749.91|2736.91|2746.4|2733.4|2749.91|2736.91|2746.4|2733.4|30
1622066150000|2021-05-26 21:55:50|2825.88|2812.88|2824.21|2811.21|2825.88|2812.88|2824.19|2811.19|33
1622047460000|2021-05-26 16:44:20|2745.91|2732.91|2745.98|2732.98|2746.71|2733.71|2745.44|2732.44|37
1622066160000|2021-05-26 21:56:00|2824.1|2811.1|2823.62|2810.62|2824.33|2811.33|2823.62|2810.62|32
1622047470000|2021-05-26 16:44:30|2746.03|2733.03|2745.56|2732.56|2746.12|2733.12|2745.29|2732.29|32
1622066170000|2021-05-26 21:56:10|2823.55|2810.55|2822.31|2809.31|2823.67|2810.67|2822.27|2809.27|24
1622047480000|2021-05-26 16:44:40|2745.53|2732.53|2745.73|2732.73|2746.72|2733.72|2745.48|2732.48|36
1622066180000|2021-05-26 21:56:20|2822.17|2809.17|2821.84|2808.84|2822.4|2809.4|2821.53|2808.53|33
1622047490000|2021-05-26 16:44:50|2745.71|2732.71|2749.11|2736.11|2749.11|2736.11|2745.62|2732.62|38
1622066190000|2021-05-26 21:56:30|2821.82|2808.82|2821.94|2808.94|2822.13|2809.13|2821.82|2808.82|20
1622066200000|2021-05-26 21:56:40|2821.66|2808.66|2821.81|2808.81|2822.48|2809.48|2821.66|2808.66|25
1622066210000|2021-05-26 21:56:50|2821.82|2808.82|2821.8|2808.8|2821.83|2808.83|2821.69|2808.69|20
1622066220000|2021-05-26 21:57:00|2821.78|2808.78|2820.5|2807.5|2821.78|2808.78|2820.49|2807.49|16
1622066230000|2021-05-26 21:57:10|2820.49|2807.49|2820.63|2807.63|2820.9|2807.9|2820.48|2807.48|29
1622047500000|2021-05-26 16:45:00|2749.12|2736.12|2747.05|2734.05|2749.58|2736.58|2747.05|2734.05|35
1622066240000|2021-05-26 21:57:20|2820.59|2807.59|2820.84|2807.84|2820.91|2807.91|2820.59|2807.59|31
1622066250000|2021-05-26 21:57:30|2820.87|2807.87|2820.96|2807.96|2821.05|2808.05|2820.66|2807.66|19
1622047510000|2021-05-26 16:45:10|2746.71|2733.71|2745.53|2732.53|2746.71|2733.71|2745.06|2732.06|33
1622066260000|2021-05-26 21:57:40|2820.99|2807.99|2820.95|2807.95|2821.33|2808.33|2820.83|2807.83|27
1622066270000|2021-05-26 21:57:50|2820.99|2807.99|2820.78|2807.78|2820.99|2807.99|2820.62|2807.62|29
1622047520000|2021-05-26 16:45:20|2745.48|2732.48|2742.81|2729.81|2745.71|2732.71|2742.06|2729.06|35
1622066280000|2021-05-26 21:58:00|2820.84|2807.84|2821.06|2808.06|2821.32|2808.32|2820.84|2807.84|18
1622047530000|2021-05-26 16:45:30|2742.77|2729.77|2740.97|2727.97|2742.82|2729.82|2740.91|2727.91|32
1622066290000|2021-05-26 21:58:10|2821.09|2808.09|2821.13|2808.13|2821.14|2808.14|2820.84|2807.84|14
1622066300000|2021-05-26 21:58:20|2821.12|2808.12|2820.35|2807.35|2821.17|2808.17|2820.28|2807.28|20
1622047540000|2021-05-26 16:45:40|2740.92|2727.92|2740.39|2727.39|2740.97|2727.97|2740.2|2727.2|26
1622066310000|2021-05-26 21:58:30|2820.33|2807.33|2820.29|2807.29|2820.35|2807.35|2820.29|2807.29|8
1622047550000|2021-05-26 16:45:50|2740.36|2727.36|2738.49|2725.49|2740.38|2727.38|2738.48|2725.48|23
1622066320000|2021-05-26 21:58:40|2820.31|2807.31|2818.26|2805.26|2820.42|2807.42|2818.23|2805.23|27
1622066330000|2021-05-26 21:58:50|2818.3|2805.3|2817.69|2804.69|2818.3|2805.3|2817.67|2804.67|31
1622047560000|2021-05-26 16:46:00|2738.31|2725.31|2739.83|2726.83|2740.37|2727.37|2737.76|2724.76|32
1622066340000|2021-05-26 21:59:00|2817.58|2804.58|2817.85|2804.85|2818.52|2805.52|2817.24|2804.24|31
1622066350000|2021-05-26 21:59:10|2818.13|2805.13|2822.98|2809.98|2823.59|2810.59|2818.13|2805.13|38
1622047570000|2021-05-26 16:46:10|2739.62|2726.62|2739.44|2726.44|2739.8|2726.8|2738.88|2725.88|28
1622066360000|2021-05-26 21:59:20|2823.02|2810.02|2821.69|2808.69|2824.05|2811.05|2820.62|2807.62|38
1622066370000|2021-05-26 21:59:30|2821.03|2808.03|2822.28|2809.28|2822.9|2809.9|2820.62|2807.62|38
1622066380000|2021-05-26 21:59:40|2822.48|2809.48|2821.89|2808.89|2823.5|2810.5|2819.04|2806.04|27
1622066390000|2021-05-26 21:59:50|2821.73|2808.73|2821.03|2808.03|2822.27|2809.27|2820.2|2807.2|22
1622066400000|2021-05-26 22:00:00|2821.19|2808.19|2821.7|2808.7|2822|2809|2820.96|2807.96|22
1622066410000|2021-05-26 22:00:10|2823.11|2810.11|2821.9|2808.9|2823.11|2810.11|2821.87|2808.87|23
1622066420000|2021-05-26 22:00:20|2821.78|2808.78|2821.51|2808.51|2821.79|2808.79|2821.44|2808.44|12
1622066430000|2021-05-26 22:00:30|2821.47|2808.47|2821.4|2808.4|2821.47|2808.47|2821.4|2808.4|7
1622066440000|2021-05-26 22:00:40|2821.29|2808.29|2819.44|2806.44|2821.29|2808.29|2819.44|2806.44|18
1622066450000|2021-05-26 22:00:50|2819.41|2806.41|2819.4|2806.4|2820.1|2807.1|2819.22|2806.22|11
1622066460000|2021-05-26 22:01:00|2819.37|2806.37|2818.5|2805.5|2819.37|2806.37|2818.44|2805.44|19
1622066470000|2021-05-26 22:01:10|2818.44|2805.44|2817.83|2804.83|2818.44|2805.44|2817.83|2804.83|22
1622066480000|2021-05-26 22:01:20|2817.79|2804.79|2817.17|2804.17|2817.79|2804.79|2817.07|2804.07|7
1622066490000|2021-05-26 22:01:30|2817.26|2804.26|2817.08|2804.08|2817.89|2804.89|2817.08|2804.08|7
1622066500000|2021-05-26 22:01:40|2817.11|2804.11|2816.4|2803.4|2817.11|2804.11|2816.25|2803.25|19
1622066510000|2021-05-26 22:01:50|2816.42|2803.42|2816.13|2803.13|2816.42|2803.42|2816.13|2803.13|14
1622066520000|2021-05-26 22:02:00|2816.16|2803.16|2813.75|2800.75|2816.17|2803.17|2813.25|2800.25|30
1622047580000|2021-05-26 16:46:20|2739.18|2726.18|2734.22|2721.22|2739.18|2726.18|2734.22|2721.22|31
1622066530000|2021-05-26 22:02:10|2813.24|2800.24|2812.82|2799.82|2813.73|2800.73|2812.66|2799.66|23
1622066540000|2021-05-26 22:02:20|2812.83|2799.83|2812.31|2799.31|2812.88|2799.88|2811.62|2798.62|24
1622047590000|2021-05-26 16:46:30|2734.31|2721.31|2736.5|2723.5|2737.04|2724.04|2734.31|2721.31|35
1622066550000|2021-05-26 22:02:30|2812.77|2799.77|2818.63|2805.63|2818.66|2805.66|2812.63|2799.63|35
1622047600000|2021-05-26 16:46:40|2736.6|2723.6|2735.63|2722.63|2738.08|2725.08|2735.63|2722.63|32
1622066560000|2021-05-26 22:02:40|2818.97|2805.97|2816.69|2803.69|2820.19|2807.19|2816.62|2803.62|37
1622047610000|2021-05-26 16:46:50|2735.46|2722.46|2735.1|2722.1|2735.72|2722.72|2734.89|2721.89|32
1622066570000|2021-05-26 22:02:50|2816.82|2803.82|2815.58|2802.58|2816.84|2803.84|2814.44|2801.44|39
1622047620000|2021-05-26 16:47:00|2735.52|2722.52|2739.16|2726.16|2739.22|2726.22|2735.39|2722.39|33
1622066580000|2021-05-26 22:03:00|2815.61|2802.61|2813.85|2800.85|2815.61|2802.61|2813.1|2800.1|32
1622047630000|2021-05-26 16:47:10|2739.17|2726.17|2744.45|2731.45|2744.45|2731.45|2739.12|2726.12|35
1622066590000|2021-05-26 22:03:10|2813.83|2800.83|2814.03|2801.03|2814.66|2801.66|2813.7|2800.7|33
1622047640000|2021-05-26 16:47:20|2745.01|2732.01|2742.86|2729.86|2745.01|2732.01|2742.08|2729.08|34
1622066600000|2021-05-26 22:03:20|2814.06|2801.06|2813.22|2800.22|2814.32|2801.32|2813.08|2800.08|28
1622047650000|2021-05-26 16:47:30|2743.28|2730.28|2742.3|2729.3|2743.28|2730.28|2742.29|2729.29|26
1622066610000|2021-05-26 22:03:30|2813.15|2800.15|2814.48|2801.48|2814.58|2801.58|2813.15|2800.15|27
1622047660000|2021-05-26 16:47:40|2742.25|2729.25|2740.72|2727.72|2742.25|2729.25|2740.4|2727.4|33
1622066620000|2021-05-26 22:03:40|2814.58|2801.58|2814.42|2801.42|2814.59|2801.59|2814.35|2801.35|18
1622047670000|2021-05-26 16:47:50|2741.19|2728.19|2742.06|2729.06|2742.36|2729.36|2741.19|2728.19|33
1622066630000|2021-05-26 22:03:50|2814.47|2801.47|2814.44|2801.44|2814.63|2801.63|2814.35|2801.35|16
1622047680000|2021-05-26 16:48:00|2741.79|2728.79|2739.9|2726.9|2741.79|2728.79|2739.77|2726.77|28
1622066640000|2021-05-26 22:04:00|2814.39|2801.39|2813.2|2800.2|2814.6|2801.6|2813.2|2800.2|21
1622066650000|2021-05-26 22:04:10|2813.02|2800.02|2812.54|2799.54|2813.36|2800.36|2811.93|2798.93|22
1622047690000|2021-05-26 16:48:10|2739.89|2726.89|2740.07|2727.07|2740.1|2727.1|2739.56|2726.56|20
1622066660000|2021-05-26 22:04:20|2812.75|2799.75|2814.29|2801.29|2814.74|2801.74|2812.65|2799.65|28
1622066670000|2021-05-26 22:04:30|2814.26|2801.26|2818.79|2805.79|2818.86|2805.86|2814.19|2801.19|36
1622047700000|2021-05-26 16:48:20|2739.99|2726.99|2736.57|2723.57|2739.99|2726.99|2735.69|2722.69|36
1622066680000|2021-05-26 22:04:40|2818.71|2805.71|2814.3|2801.3|2818.71|2805.71|2814.3|2801.3|32
1622047710000|2021-05-26 16:48:30|2737.33|2724.33|2734.2|2721.2|2737.33|2724.33|2734.11|2721.11|37
1622066690000|2021-05-26 22:04:50|2814.41|2801.41|2813.75|2800.75|2814.45|2801.45|2813.27|2800.27|27
1622066700000|2021-05-26 22:05:00|2813.49|2800.49|2811.9|2798.9|2813.73|2800.73|2811.78|2798.78|29
1622047720000|2021-05-26 16:48:40|2733.89|2720.89|2731.62|2718.62|2733.89|2720.89|2730.61|2717.61|37
1622066710000|2021-05-26 22:05:10|2811.76|2798.76|2811.68|2798.68|2811.83|2798.83|2811.68|2798.68|16
1622047730000|2021-05-26 16:48:50|2731.32|2718.32|2731.6|2718.6|2732.81|2719.81|2730.92|2717.92|33
1622066720000|2021-05-26 22:05:20|2811.65|2798.65|2811.39|2798.39|2811.65|2798.65|2811.36|2798.36|19
1622047740000|2021-05-26 16:49:00|2731.52|2718.52|2731.83|2718.83|2734.89|2721.89|2731.4|2718.4|36
1622066730000|2021-05-26 22:05:30|2811.36|2798.36|2811.35|2798.35|2811.64|2798.64|2811.35|2798.35|18
1622066740000|2021-05-26 22:05:40|2811.21|2798.21|2809.13|2796.13|2811.21|2798.21|2809.13|2796.13|19
1622047750000|2021-05-26 16:49:10|2731.63|2718.63|2734.32|2721.32|2734.36|2721.36|2731.31|2718.31|37
1622066750000|2021-05-26 22:05:50|2809.1|2796.1|2812.36|2799.36|2812.92|2799.92|2808.81|2795.81|33
1622047760000|2021-05-26 16:49:20|2734.3|2721.3|2733.09|2720.09|2734.41|2721.41|2733.09|2720.09|32
1622066760000|2021-05-26 22:06:00|2812.31|2799.31|2810.38|2797.38|2812.31|2799.31|2810.11|2797.11|35
1622047770000|2021-05-26 16:49:30|2732.44|2719.44|2727.29|2714.29|2733.02|2720.02|2726.94|2713.94|39
1622066770000|2021-05-26 22:06:10|2810.56|2797.56|2811.33|2798.33|2811.33|2798.33|2810.06|2797.06|26
1622047780000|2021-05-26 16:49:40|2726.96|2713.96|2722.79|2709.79|2727.06|2714.06|2722.22|2709.22|39
1622066780000|2021-05-26 22:06:20|2811.21|2798.21|2810.99|2797.99|2811.92|2798.92|2809.4|2796.4|36
1622047790000|2021-05-26 16:49:50|2722.6|2709.6|2725.5|2712.5|2725.87|2712.87|2722.35|2709.35|37
1622066790000|2021-05-26 22:06:30|2811|2798|2811.14|2798.14|2811.21|2798.21|2810.52|2797.52|22
1622047800000|2021-05-26 16:50:00|2725.68|2712.68|2724.73|2711.73|2725.85|2712.85|2724.43|2711.43|36
1622066800000|2021-05-26 22:06:40|2811.07|2798.07|2810.05|2797.05|2811.29|2798.29|2810.05|2797.05|17
1622066810000|2021-05-26 22:06:50|2809.87|2796.87|2811.91|2798.91|2811.91|2798.91|2809.07|2796.07|31
1622066820000|2021-05-26 22:07:00|2811.9|2798.9|2809.83|2796.83|2811.99|2798.99|2809.83|2796.83|25
1622066830000|2021-05-26 22:07:10|2809.64|2796.64|2809.88|2796.88|2809.95|2796.95|2809.64|2796.64|16
1622066840000|2021-05-26 22:07:20|2809.96|2796.96|2810.79|2797.79|2812.02|2799.02|2809.96|2796.96|20
1622066850000|2021-05-26 22:07:30|2811.84|2798.84|2811.4|2798.4|2811.87|2798.87|2809.84|2796.84|30
1622066860000|2021-05-26 22:07:40|2811.39|2798.39|2811.89|2798.89|2811.89|2798.89|2810.81|2797.81|16
1622066870000|2021-05-26 22:07:50|2811.92|2798.92|2811.46|2798.46|2811.97|2798.97|2810.47|2797.47|17
1622066880000|2021-05-26 22:08:00|2811.35|2798.35|2813.1|2800.1|2813.1|2800.1|2810.67|2797.67|32
1622066890000|2021-05-26 22:08:10|2812.86|2799.86|2814.84|2801.84|2817.04|2804.04|2812.86|2799.86|36
1622047810000|2021-05-26 16:50:10|2725.69|2712.69|2725.84|2712.84|2728.47|2715.47|2725.55|2712.55|37
1622066900000|2021-05-26 22:08:20|2815.05|2802.05|2815.28|2802.28|2816.95|2803.95|2814.2|2801.2|32
1622047820000|2021-05-26 16:50:20|2726.46|2713.46|2723.09|2710.09|2726.73|2713.73|2722.95|2709.95|33
1622066910000|2021-05-26 22:08:30|2815.41|2802.41|2817.03|2804.03|2818.38|2805.38|2815.41|2802.41|35
1622066920000|2021-05-26 22:08:40|2817.15|2804.15|2816.49|2803.49|2817.38|2804.38|2816.44|2803.44|33
1622047830000|2021-05-26 16:50:30|2723.13|2710.13|2721.51|2708.51|2723.17|2710.17|2721.44|2708.44|34
1622066930000|2021-05-26 22:08:50|2816.71|2803.71|2820.76|2807.76|2820.76|2807.76|2816.71|2803.71|29
1622066940000|2021-05-26 22:09:00|2820.66|2807.66|2829.08|2816.08|2829.08|2816.08|2820.64|2807.64|36
1622047840000|2021-05-26 16:50:40|2721.45|2708.45|2721.33|2708.33|2721.45|2708.45|2721.15|2708.15|25
1622066950000|2021-05-26 22:09:10|2830.35|2817.35|2824.72|2811.72|2833.85|2820.85|2824.72|2811.72|38
1622047850000|2021-05-26 16:50:50|2721.34|2708.34|2724.65|2711.65|2724.65|2711.65|2721.31|2708.31|36
1622066960000|2021-05-26 22:09:20|2824.62|2811.62|2826.07|2813.07|2828.14|2815.14|2824.04|2811.04|33
1622047860000|2021-05-26 16:51:00|2725.62|2712.62|2729.3|2716.3|2729.54|2716.54|2724.96|2711.96|39
1622066970000|2021-05-26 22:09:30|2825.53|2812.53|2830.59|2817.59|2830.59|2817.59|2825.53|2812.53|38
1622047870000|2021-05-26 16:51:10|2729.32|2716.32|2726.52|2713.52|2729.47|2716.47|2725.86|2712.86|35
1622066980000|2021-05-26 22:09:40|2830.7|2817.7|2830.39|2817.39|2830.91|2817.91|2826.33|2813.33|38
1622047880000|2021-05-26 16:51:20|2726.46|2713.46|2727.14|2714.14|2728.67|2715.67|2726.32|2713.32|33
1622066990000|2021-05-26 22:09:50|2830.36|2817.36|2831.6|2818.6|2832.32|2819.32|2829.86|2816.86|30
1622047890000|2021-05-26 16:51:30|2726.77|2713.77|2728.84|2715.84|2729.04|2716.04|2726.75|2713.75|35
1622067000000|2021-05-26 22:10:00|2831.67|2818.67|2832.11|2819.11|2836.36|2823.36|2831.67|2818.67|33
1622047900000|2021-05-26 16:51:40|2728.83|2715.83|2728.02|2715.02|2729.5|2716.5|2727.5|2714.5|40
1622067010000|2021-05-26 22:10:10|2831.87|2818.87|2835.1|2822.1|2835.27|2822.27|2831.46|2818.46|40
1622067020000|2021-05-26 22:10:20|2835.16|2822.16|2828.3|2815.3|2835.45|2822.45|2828.28|2815.28|37
1622067030000|2021-05-26 22:10:30|2828.31|2815.31|2829.54|2816.54|2832.41|2819.41|2828.31|2815.31|36
1622067040000|2021-05-26 22:10:40|2829.48|2816.48|2828.56|2815.56|2830.2|2817.2|2828.55|2815.55|25
1622047910000|2021-05-26 16:51:50|2727.95|2714.95|2726.07|2713.07|2728.01|2715.01|2725.17|2712.17|33
1622067050000|2021-05-26 22:10:50|2828.53|2815.53|2826.9|2813.9|2828.58|2815.58|2824.76|2811.76|28
1622067060000|2021-05-26 22:11:00|2826.71|2813.71|2820.66|2807.66|2826.71|2813.71|2820.62|2807.62|38
1622047920000|2021-05-26 16:52:00|2725.79|2712.79|2727.81|2714.81|2728.25|2715.25|2724.61|2711.61|38
1622067070000|2021-05-26 22:11:10|2820.64|2807.64|2821.77|2808.77|2822.83|2809.83|2820.45|2807.45|32
1622067080000|2021-05-26 22:11:20|2821.58|2808.58|2821.53|2808.53|2821.69|2808.69|2821|2808|30
1622067090000|2021-05-26 22:11:30|2821.54|2808.54|2821.82|2808.82|2822.95|2809.95|2821.33|2808.33|33
1622067100000|2021-05-26 22:11:40|2821.86|2808.86|2820.63|2807.63|2822.33|2809.33|2820.63|2807.63|29
1622067110000|2021-05-26 22:11:50|2820.62|2807.62|2818.83|2805.83|2820.62|2807.62|2818.66|2805.66|24
1622067120000|2021-05-26 22:12:00|2818.69|2805.69|2821.32|2808.32|2821.32|2808.32|2817.53|2804.53|28
1622067130000|2021-05-26 22:12:10|2821.23|2808.23|2819|2806|2821.42|2808.42|2818.7|2805.7|37
1622067140000|2021-05-26 22:12:20|2819.01|2806.01|2822.04|2809.04|2823.13|2810.13|2819.01|2806.01|37
1622067150000|2021-05-26 22:12:30|2821.54|2808.54|2820.49|2807.49|2822.22|2809.22|2819.7|2806.7|35
1622067160000|2021-05-26 22:12:40|2820.54|2807.54|2819.24|2806.24|2820.73|2807.73|2819.21|2806.21|28
1622067170000|2021-05-26 22:12:50|2819.09|2806.09|2820.7|2807.7|2820.7|2807.7|2819.09|2806.09|34
1622067180000|2021-05-26 22:13:00|2820.51|2807.51|2821.7|2808.7|2824.76|2811.76|2820.51|2807.51|32
1622067190000|2021-05-26 22:13:10|2821.58|2808.58|2820.81|2807.81|2821.77|2808.77|2820.16|2807.16|31
1622067200000|2021-05-26 22:13:20|2820.95|2807.95|2821.51|2808.51|2821.68|2808.68|2820.35|2807.35|29
1622067210000|2021-05-26 22:13:30|2821.48|2808.48|2821.55|2808.55|2822.09|2809.09|2820.53|2807.53|27
1622067220000|2021-05-26 22:13:40|2821.56|2808.56|2821.68|2808.68|2822.33|2809.33|2820.74|2807.74|28
1622067230000|2021-05-26 22:13:50|2821.91|2808.91|2821.94|2808.94|2823.08|2810.08|2821.36|2808.36|36
1622067240000|2021-05-26 22:14:00|2822.42|2809.42|2823.71|2810.71|2825.12|2812.12|2821.03|2808.03|29
1622067250000|2021-05-26 22:14:10|2823.32|2810.32|2822.58|2809.58|2823.92|2810.92|2822.58|2809.58|19
1622067260000|2021-05-26 22:14:20|2822.63|2809.63|2822.65|2809.65|2823.59|2810.59|2822.43|2809.43|22
1622067270000|2021-05-26 22:14:30|2822.67|2809.67|2825.97|2812.97|2827.06|2814.06|2822.67|2809.67|31
1622047930000|2021-05-26 16:52:10|2727.92|2714.92|2727.07|2714.07|2728.59|2715.59|2726.88|2713.88|28
1622067280000|2021-05-26 22:14:40|2825.71|2812.71|2825.31|2812.31|2826.02|2813.02|2824.04|2811.04|32
1622067290000|2021-05-26 22:14:50|2825.17|2812.17|2826.2|2813.2|2826.27|2813.27|2825.14|2812.14|17
1622047940000|2021-05-26 16:52:20|2727.15|2714.15|2730.7|2717.7|2730.71|2717.71|2727.15|2714.15|34
1622067300000|2021-05-26 22:15:00|2826.98|2813.98|2828.51|2815.51|2828.52|2815.52|2826.21|2813.21|35
1622047950000|2021-05-26 16:52:30|2730.72|2717.72|2728.24|2715.24|2730.72|2717.72|2728.24|2715.24|34
1622067310000|2021-05-26 22:15:10|2828.62|2815.62|2831.12|2818.12|2831.97|2818.97|2828.31|2815.31|37
1622047960000|2021-05-26 16:52:40|2728.25|2715.25|2728.21|2715.21|2728.53|2715.53|2727.35|2714.35|30
1622067320000|2021-05-26 22:15:20|2831.35|2818.35|2833.72|2820.72|2833.77|2820.77|2829.05|2816.05|36
1622047970000|2021-05-26 16:52:50|2728.37|2715.37|2730.49|2717.49|2730.63|2717.63|2728.26|2715.26|33
1622067330000|2021-05-26 22:15:30|2833.73|2820.73|2833.94|2820.94|2836.44|2823.44|2832.66|2819.66|38
1622047980000|2021-05-26 16:53:00|2729.77|2716.77|2730.88|2717.88|2731.34|2718.34|2729.15|2716.15|33
1622067340000|2021-05-26 22:15:40|2834.69|2821.69|2836.65|2823.65|2836.85|2823.85|2833.79|2820.79|36
1622047990000|2021-05-26 16:53:10|2730.94|2717.94|2730.46|2717.46|2731.08|2718.08|2730.39|2717.39|35
1622067350000|2021-05-26 22:15:50|2836.45|2823.45|2834.88|2821.88|2836.57|2823.57|2833.77|2820.77|37
1622048000000|2021-05-26 16:53:20|2730.54|2717.54|2731.21|2718.21|2732.46|2719.46|2730.1|2717.1|36
1622067360000|2021-05-26 22:16:00|2834.56|2821.56|2835.96|2822.96|2835.96|2822.96|2833.21|2820.21|36
1622048010000|2021-05-26 16:53:30|2730.85|2717.85|2730.36|2717.36|2730.97|2717.97|2729.47|2716.47|34
1622067370000|2021-05-26 22:16:10|2836.19|2823.19|2839.16|2826.16|2839.22|2826.22|2836.02|2823.02|33
1622048020000|2021-05-26 16:53:40|2730.34|2717.34|2730.37|2717.37|2730.44|2717.44|2730.06|2717.06|17
1622067380000|2021-05-26 22:16:20|2839.15|2826.15|2837.35|2824.35|2839.15|2826.15|2837.35|2824.35|24
1622048030000|2021-05-26 16:53:50|2730.45|2717.45|2731.28|2718.28|2731.28|2718.28|2730.38|2717.38|34
1622067390000|2021-05-26 22:16:30|2837.7|2824.7|2837.89|2824.89|2838.32|2825.32|2837.51|2824.51|19
1622067400000|2021-05-26 22:16:40|2837.86|2824.86|2835.98|2822.98|2838.04|2825.04|2834.7|2821.7|27
1622067410000|2021-05-26 22:16:50|2836.29|2823.29|2838.12|2825.12|2838.16|2825.16|2836.1|2823.1|34
1622048040000|2021-05-26 16:54:00|2731.29|2718.29|2728.98|2715.98|2732.21|2719.21|2728.98|2715.98|32
1622067420000|2021-05-26 22:17:00|2838.18|2825.18|2837.12|2824.12|2838.35|2825.35|2836.99|2823.99|31
1622048050000|2021-05-26 16:54:10|2729.05|2716.05|2727.9|2714.9|2729.05|2716.05|2726.05|2713.05|37
1622067430000|2021-05-26 22:17:10|2836.95|2823.95|2836.44|2823.44|2837.07|2824.07|2835.35|2822.35|28
1622048060000|2021-05-26 16:54:20|2727.81|2714.81|2730.95|2717.95|2730.95|2717.95|2727.8|2714.8|34
1622067440000|2021-05-26 22:17:20|2836.28|2823.28|2835.49|2822.49|2837.06|2824.06|2835.39|2822.39|32
1622067450000|2021-05-26 22:17:30|2835.58|2822.58|2835.38|2822.38|2836.99|2823.99|2835.38|2822.38|32
1622067460000|2021-05-26 22:17:40|2835.49|2822.49|2835.29|2822.29|2835.79|2822.79|2835.27|2822.27|21
1622067470000|2021-05-26 22:17:50|2835.52|2822.52|2837|2824|2837|2824|2835.21|2822.21|12
1622067480000|2021-05-26 22:18:00|2836.74|2823.74|2833.7|2820.7|2837.09|2824.09|2833.7|2820.7|27
1622067490000|2021-05-26 22:18:10|2833.48|2820.48|2835.78|2822.78|2836.18|2823.18|2832.81|2819.81|27
1622067500000|2021-05-26 22:18:20|2835.74|2822.74|2835.36|2822.36|2835.75|2822.75|2835.01|2822.01|23
1622067510000|2021-05-26 22:18:30|2835.55|2822.55|2836.26|2823.26|2836.26|2823.26|2835.55|2822.55|19
1622067520000|2021-05-26 22:18:40|2836.15|2823.15|2836.22|2823.22|2836.69|2823.69|2836.08|2823.08|22
1622067530000|2021-05-26 22:18:50|2836.04|2823.04|2834.98|2821.98|2836.1|2823.1|2834.62|2821.62|22
1622067540000|2021-05-26 22:19:00|2834.95|2821.95|2833.32|2820.32|2835.24|2822.24|2832.81|2819.81|26
1622048070000|2021-05-26 16:54:30|2731.42|2718.42|2740.64|2727.64|2741.04|2728.04|2731.4|2718.4|39
1622067550000|2021-05-26 22:19:10|2833.33|2820.33|2831.85|2818.85|2833.42|2820.42|2831.85|2818.85|30
1622048080000|2021-05-26 16:54:40|2740.76|2727.76|2736.58|2723.58|2740.98|2727.98|2736.58|2723.58|36
1622067560000|2021-05-26 22:19:20|2831.86|2818.86|2834.13|2821.13|2834.41|2821.41|2831.02|2818.02|36
1622067570000|2021-05-26 22:19:30|2834.15|2821.15|2835.29|2822.29|2835.45|2822.45|2833.77|2820.77|32
1622048090000|2021-05-26 16:54:50|2736.39|2723.39|2736.29|2723.29|2736.83|2723.83|2734|2721|40
1622067580000|2021-05-26 22:19:40|2834.64|2821.64|2832.38|2819.38|2834.97|2821.97|2832.38|2819.38|29
1622048100000|2021-05-26 16:55:00|2736.27|2723.27|2740.75|2727.75|2741.94|2728.94|2735.91|2722.91|36
1622067590000|2021-05-26 22:19:50|2832.33|2819.33|2831.83|2818.83|2832.69|2819.69|2831.57|2818.57|34
1622067600000|2021-05-26 22:20:00|2831.84|2818.84|2830.99|2817.99|2832.12|2819.12|2830.77|2817.77|32
1622048110000|2021-05-26 16:55:10|2740.13|2727.13|2740.45|2727.45|2741.21|2728.21|2739.36|2726.36|37
1622067610000|2021-05-26 22:20:10|2830.94|2817.94|2830.93|2817.93|2831.45|2818.45|2830.68|2817.68|17
1622067620000|2021-05-26 22:20:20|2830.97|2817.97|2830.88|2817.88|2830.97|2817.97|2830.88|2817.88|6
1622067630000|2021-05-26 22:20:30|2830.87|2817.87|2830.94|2817.94|2830.95|2817.95|2830.72|2817.72|10
1622048120000|2021-05-26 16:55:20|2740.47|2727.47|2735.63|2722.63|2740.62|2727.62|2735.45|2722.45|39
1622067640000|2021-05-26 22:20:40|2830.95|2817.95|2832.09|2819.09|2832.49|2819.49|2830.95|2817.95|26
1622048130000|2021-05-26 16:55:30|2735.31|2722.31|2734.09|2721.09|2735.75|2722.75|2733.99|2720.99|35
1622067650000|2021-05-26 22:20:50|2832.06|2819.06|2831.43|2818.43|2832.06|2819.06|2831.26|2818.26|17
1622067660000|2021-05-26 22:21:00|2831.52|2818.52|2835.18|2822.18|2835.31|2822.31|2831.52|2818.52|30
1622067670000|2021-05-26 22:21:10|2834.98|2821.98|2834.1|2821.1|2834.98|2821.98|2834.07|2821.07|33
1622048140000|2021-05-26 16:55:40|2734.1|2721.1|2733.88|2720.88|2735.06|2722.06|2732.62|2719.62|34
1622067680000|2021-05-26 22:21:20|2833.98|2820.98|2833.61|2820.61|2833.98|2820.98|2832.57|2819.57|30
1622067690000|2021-05-26 22:21:30|2833.62|2820.62|2834.06|2821.06|2834.07|2821.07|2833.62|2820.62|14
1622048150000|2021-05-26 16:55:50|2733.38|2720.38|2735.25|2722.25|2735.32|2722.32|2733.38|2720.38|30
1622067700000|2021-05-26 22:21:40|2834.24|2821.24|2834.41|2821.41|2834.79|2821.79|2834.06|2821.06|21
1622048160000|2021-05-26 16:56:00|2735.16|2722.16|2733.07|2720.07|2735.74|2722.74|2733.07|2720.07|32
1622067710000|2021-05-26 22:21:50|2834.53|2821.53|2833.42|2820.42|2834.64|2821.64|2833.14|2820.14|21
1622048170000|2021-05-26 16:56:10|2732.93|2719.93|2728.56|2715.56|2733.15|2720.15|2728.56|2715.56|35
1622067720000|2021-05-26 22:22:00|2833.94|2820.94|2833.87|2820.87|2834.88|2821.88|2833.84|2820.84|27
1622048180000|2021-05-26 16:56:20|2728.54|2715.54|2729.13|2716.13|2729.33|2716.33|2726.21|2713.21|38
1622067730000|2021-05-26 22:22:10|2833.9|2820.9|2833.43|2820.43|2833.9|2820.9|2832.94|2819.94|24
1622048190000|2021-05-26 16:56:30|2729.61|2716.61|2730.2|2717.2|2730.2|2717.2|2728.57|2715.57|37
1622067740000|2021-05-26 22:22:20|2833.37|2820.37|2832.65|2819.65|2833.39|2820.39|2832.65|2819.65|22
1622048200000|2021-05-26 16:56:40|2729.8|2716.8|2726.24|2713.24|2729.8|2716.8|2726.01|2713.01|32
1622067750000|2021-05-26 22:22:30|2832.73|2819.73|2832.75|2819.75|2832.89|2819.89|2830.56|2817.56|30
1622067760000|2021-05-26 22:22:40|2832.66|2819.66|2831.74|2818.74|2832.66|2819.66|2831.49|2818.49|22
1622048210000|2021-05-26 16:56:50|2726.67|2713.67|2725.89|2712.89|2727.51|2714.51|2724.88|2711.88|35
1622067770000|2021-05-26 22:22:50|2831.77|2818.77|2830.67|2817.67|2831.77|2818.77|2830.55|2817.55|24
1622067780000|2021-05-26 22:23:00|2830.85|2817.85|2831.57|2818.57|2831.98|2818.98|2830.85|2817.85|31
1622048220000|2021-05-26 16:57:00|2726.14|2713.14|2722.3|2709.3|2726.14|2713.14|2722.3|2709.3|33
1622067790000|2021-05-26 22:23:10|2831.46|2818.46|2831.34|2818.34|2831.46|2818.46|2831.24|2818.24|10
1622048230000|2021-05-26 16:57:10|2721.86|2708.86|2720.95|2707.95|2722.43|2709.43|2720.67|2707.67|34
1622067800000|2021-05-26 22:23:20|2831.26|2818.26|2831.13|2818.13|2831.26|2818.26|2831.13|2818.13|9
1622048240000|2021-05-26 16:57:20|2721.11|2708.11|2721.92|2708.92|2722.41|2709.41|2721.11|2708.11|36
1622067810000|2021-05-26 22:23:30|2831.12|2818.12|2831.66|2818.66|2831.66|2818.66|2830.7|2817.7|27
1622048250000|2021-05-26 16:57:30|2721.91|2708.91|2721.72|2708.72|2724.1|2711.1|2721.46|2708.46|37
1622067820000|2021-05-26 22:23:40|2832.27|2819.27|2833.21|2820.21|2834.54|2821.54|2832.22|2819.22|39
1622048260000|2021-05-26 16:57:40|2721.59|2708.59|2719.83|2706.83|2721.59|2708.59|2719.83|2706.83|34
1622067830000|2021-05-26 22:23:50|2833.08|2820.08|2833.25|2820.25|2833.46|2820.46|2831.59|2818.59|36
1622048270000|2021-05-26 16:57:50|2720.14|2707.14|2718.47|2705.47|2720.62|2707.62|2718.39|2705.39|28
1622067840000|2021-05-26 22:24:00|2833.2|2820.2|2833.7|2820.7|2833.79|2820.79|2832.27|2819.27|32
1622048280000|2021-05-26 16:58:00|2718.5|2705.5|2718.11|2705.11|2718.63|2705.63|2718.11|2705.11|21
1622067850000|2021-05-26 22:24:10|2834.36|2821.36|2833.86|2820.86|2834.54|2821.54|2833.86|2820.86|23
1622067860000|2021-05-26 22:24:20|2833.85|2820.85|2832.96|2819.96|2833.85|2820.85|2832.82|2819.82|23
1622048290000|2021-05-26 16:58:10|2718.05|2705.05|2717.61|2704.61|2718.05|2705.05|2713.81|2700.81|38
1622067870000|2021-05-26 22:24:30|2832.95|2819.95|2835.92|2822.92|2836.4|2823.4|2832.95|2819.95|32
1622048300000|2021-05-26 16:58:20|2718.08|2705.08|2720.15|2707.15|2721.9|2708.9|2718.08|2705.08|38
1622067880000|2021-05-26 22:24:40|2835.75|2822.75|2837.24|2824.24|2837.91|2824.91|2835.3|2822.3|32
1622067890000|2021-05-26 22:24:50|2837.33|2824.33|2837.49|2824.49|2838.49|2825.49|2835.69|2822.69|35
1622067900000|2021-05-26 22:25:00|2837.48|2824.48|2837.94|2824.94|2839.45|2826.45|2836.46|2823.46|32
1622067910000|2021-05-26 22:25:10|2837.88|2824.88|2836.88|2823.88|2837.96|2824.96|2836.77|2823.77|16
1622067920000|2021-05-26 22:25:20|2836.84|2823.84|2841.41|2828.41|2841.62|2828.62|2836.84|2823.84|36
1622067930000|2021-05-26 22:25:30|2842.11|2829.11|2842.84|2829.84|2843.2|2830.2|2842.1|2829.1|31
1622067940000|2021-05-26 22:25:40|2842.81|2829.81|2841.02|2828.02|2843.18|2830.18|2840.92|2827.92|33
1622067950000|2021-05-26 22:25:50|2840.82|2827.82|2841.96|2828.96|2842.07|2829.07|2840.01|2827.01|35
1622067960000|2021-05-26 22:26:00|2842.64|2829.64|2841.16|2828.16|2843.12|2830.12|2840.58|2827.58|38
1622067970000|2021-05-26 22:26:10|2841.11|2828.11|2841.58|2828.58|2842.05|2829.05|2840.37|2827.37|29
1622048310000|2021-05-26 16:58:30|2719.94|2706.94|2719.62|2706.62|2720.63|2707.63|2719.62|2706.62|36
1622067980000|2021-05-26 22:26:20|2841.53|2828.53|2840.99|2827.99|2841.53|2828.53|2840.94|2827.94|30
1622048320000|2021-05-26 16:58:40|2719.67|2706.67|2719.88|2706.88|2720.78|2707.78|2719.58|2706.58|32
1622067990000|2021-05-26 22:26:30|2840.73|2827.73|2837.58|2824.58|2840.99|2827.99|2837.01|2824.01|36
1622048330000|2021-05-26 16:58:50|2720.29|2707.29|2723.48|2710.48|2724.12|2711.12|2720.18|2707.18|35
1622068000000|2021-05-26 22:26:40|2838.03|2825.03|2835.37|2822.37|2838.03|2825.03|2835.25|2822.25|35
1622068010000|2021-05-26 22:26:50|2835.26|2822.26|2836.59|2823.59|2836.59|2823.59|2833.72|2820.72|30
1622048340000|2021-05-26 16:59:00|2723.72|2710.72|2723.99|2710.99|2724.08|2711.08|2722.66|2709.66|36
1622068020000|2021-05-26 22:27:00|2836.57|2823.57|2834.68|2821.68|2836.57|2823.57|2834.68|2821.68|27
1622068030000|2021-05-26 22:27:10|2834.73|2821.73|2835.71|2822.71|2835.89|2822.89|2834.49|2821.49|27
1622068040000|2021-05-26 22:27:20|2835.7|2822.7|2837.9|2824.9|2838.15|2825.15|2835.41|2822.41|32
1622048350000|2021-05-26 16:59:10|2723.93|2710.93|2727.24|2714.24|2727.65|2714.65|2723.49|2710.49|34
1622068050000|2021-05-26 22:27:30|2837.88|2824.88|2837.3|2824.3|2837.88|2824.88|2837.11|2824.11|19
1622068060000|2021-05-26 22:27:40|2837.31|2824.31|2836.61|2823.61|2837.47|2824.47|2836.34|2823.34|31
1622068070000|2021-05-26 22:27:50|2836.58|2823.58|2839.94|2826.94|2840.23|2827.23|2836.58|2823.58|34
1622068080000|2021-05-26 22:28:00|2840.18|2827.18|2840.23|2827.23|2840.95|2827.95|2838.78|2825.78|36
1622048360000|2021-05-26 16:59:20|2726.58|2713.58|2722.81|2709.81|2726.58|2713.58|2721.66|2708.66|35
1622068090000|2021-05-26 22:28:10|2837.87|2824.87|2837.26|2824.26|2838.24|2825.24|2837.16|2824.16|30
1622068100000|2021-05-26 22:28:20|2837.48|2824.48|2838.14|2825.14|2838.14|2825.14|2837.26|2824.26|10
1622048370000|2021-05-26 16:59:30|2722.52|2709.52|2718.13|2705.13|2722.82|2709.82|2717.98|2704.98|39
1622068110000|2021-05-26 22:28:30|2837.97|2824.97|2839.1|2826.1|2839.55|2826.55|2837.97|2824.97|20
1622068120000|2021-05-26 22:28:40|2839.45|2826.45|2838.22|2825.22|2839.48|2826.48|2838.22|2825.22|26
1622068130000|2021-05-26 22:28:50|2838.25|2825.25|2840.69|2827.69|2840.69|2827.69|2838.25|2825.25|22
1622068140000|2021-05-26 22:29:00|2840.72|2827.72|2841.39|2828.39|2842.5|2829.5|2840.51|2827.51|28
1622048380000|2021-05-26 16:59:40|2718.15|2705.15|2716.38|2703.38|2718.21|2705.21|2715.22|2702.22|37
1622068150000|2021-05-26 22:29:10|2841.68|2828.68|2842.73|2829.73|2842.79|2829.79|2841.68|2828.68|28
1622048390000|2021-05-26 16:59:50|2716.55|2703.55|2713.84|2700.84|2716.65|2703.65|2713.67|2700.67|33
1622068160000|2021-05-26 22:29:20|2842.8|2829.8|2842.88|2829.88|2842.89|2829.89|2842.36|2829.36|28
1622048400000|2021-05-26 17:00:00|2713.93|2700.93|2705.64|2692.64|2713.93|2700.93|2705.64|2692.64|33
1622068170000|2021-05-26 22:29:30|2842.92|2829.92|2848.21|2835.21|2848.96|2835.96|2842.92|2829.92|34
1622048410000|2021-05-26 17:00:10|2705.16|2692.16|2699.69|2686.69|2705.28|2692.28|2699.58|2686.58|40
1622068180000|2021-05-26 22:29:40|2849.2|2836.2|2846.6|2833.6|2849.51|2836.51|2845.14|2832.14|33
1622068190000|2021-05-26 22:29:50|2846.06|2833.06|2846.59|2833.59|2847.65|2834.65|2843.79|2830.79|34
1622048420000|2021-05-26 17:00:20|2699.65|2686.65|2697.96|2684.96|2700.49|2687.49|2697.62|2684.62|39
1622068200000|2021-05-26 22:30:00|2846.7|2833.7|2847.86|2834.86|2847.93|2834.93|2843.77|2830.77|35
1622048430000|2021-05-26 17:00:30|2699.5|2686.5|2698.39|2685.39|2700.03|2687.03|2697.88|2684.88|39
1622068210000|2021-05-26 22:30:10|2847.04|2834.04|2845.71|2832.71|2848.13|2835.13|2845.68|2832.68|30
1622068220000|2021-05-26 22:30:20|2846.04|2833.04|2848.88|2835.88|2849.03|2836.03|2845.85|2832.85|36
1622048440000|2021-05-26 17:00:40|2698.66|2685.66|2692.36|2679.36|2699.41|2686.41|2691.62|2678.62|39
1622068230000|2021-05-26 22:30:30|2849.06|2836.06|2849.96|2836.96|2849.96|2836.96|2847.08|2834.08|32
1622048450000|2021-05-26 17:00:50|2691.86|2678.86|2695.19|2682.19|2696.85|2683.85|2691.86|2678.86|37
1622068240000|2021-05-26 22:30:40|2850.06|2837.06|2848.93|2835.93|2850.63|2837.63|2848.78|2835.78|34
1622048460000|2021-05-26 17:01:00|2695.12|2682.12|2690.83|2677.83|2695.63|2682.63|2690.6|2677.6|38
1622068250000|2021-05-26 22:30:50|2849.35|2836.35|2847.07|2834.07|2849.48|2836.48|2846.65|2833.65|26
1622068260000|2021-05-26 22:31:00|2846.72|2833.72|2847.62|2834.62|2848.33|2835.33|2846.08|2833.08|34
1622048470000|2021-05-26 17:01:10|2690.89|2677.89|2693.19|2680.19|2693.21|2680.21|2687.8|2674.8|40
1622068270000|2021-05-26 22:31:10|2847.82|2834.82|2848.07|2835.07|2849.29|2836.29|2847.46|2834.46|28
1622048480000|2021-05-26 17:01:20|2693.31|2680.31|2690.63|2677.63|2696.21|2683.21|2688.81|2675.81|39
1622068280000|2021-05-26 22:31:20|2847.98|2834.98|2846.65|2833.65|2848.14|2835.14|2846.53|2833.53|19
1622068290000|2021-05-26 22:31:30|2846.66|2833.66|2844.65|2831.65|2847.71|2834.71|2844.65|2831.65|25
1622048490000|2021-05-26 17:01:30|2690.99|2677.99|2691.45|2678.45|2692.73|2679.73|2690.99|2677.99|34
1622068300000|2021-05-26 22:31:40|2844.6|2831.6|2844.06|2831.06|2845.84|2832.84|2843.13|2830.13|35
1622048500000|2021-05-26 17:01:40|2691.26|2678.26|2689.95|2676.95|2691.26|2678.26|2689.37|2676.37|34
1622068310000|2021-05-26 22:31:50|2844.17|2831.17|2844.68|2831.68|2844.69|2831.69|2843|2830|32
1622068320000|2021-05-26 22:32:00|2844.59|2831.59|2843.62|2830.62|2844.59|2831.59|2843.57|2830.57|23
1622048510000|2021-05-26 17:01:50|2689.99|2676.99|2686.8|2673.8|2689.99|2676.99|2686.8|2673.8|26
1622068330000|2021-05-26 22:32:10|2843.64|2830.64|2843.68|2830.68|2843.77|2830.77|2843.31|2830.31|20
1622048520000|2021-05-26 17:02:00|2686.66|2673.66|2690.45|2677.45|2690.45|2677.45|2684.55|2671.55|33
1622068340000|2021-05-26 22:32:20|2843.61|2830.61|2843.74|2830.74|2843.84|2830.84|2843.61|2830.61|8
1622048530000|2021-05-26 17:02:10|2690.44|2677.44|2692.88|2679.88|2692.88|2679.88|2690.24|2677.24|32
1622068350000|2021-05-26 22:32:30|2843.73|2830.73|2843.51|2830.51|2843.86|2830.86|2843.51|2830.51|12
1622048540000|2021-05-26 17:02:20|2692.66|2679.66|2690.34|2677.34|2695.06|2682.06|2690.34|2677.34|35
1622068360000|2021-05-26 22:32:40|2843.61|2830.61|2841.85|2828.85|2843.68|2830.68|2841.74|2828.74|21
1622048550000|2021-05-26 17:02:30|2690.31|2677.31|2693.76|2680.76|2694.12|2681.12|2690.23|2677.23|35
1622068370000|2021-05-26 22:32:50|2843.68|2830.68|2837.78|2824.78|2843.68|2830.68|2837.78|2824.78|31
1622048560000|2021-05-26 17:02:40|2693.04|2680.04|2690.84|2677.84|2693.04|2680.04|2690.84|2677.84|35
1622068380000|2021-05-26 22:33:00|2837.8|2824.8|2838.08|2825.08|2838.13|2825.13|2837.39|2824.39|26
1622048570000|2021-05-26 17:02:50|2690.9|2677.9|2693.13|2680.13|2693.17|2680.17|2690.9|2677.9|32
1622068390000|2021-05-26 22:33:10|2838.06|2825.06|2838.15|2825.15|2839.71|2826.71|2838.05|2825.05|24
1622068400000|2021-05-26 22:33:20|2838.01|2825.01|2838.01|2825.01|2838.36|2825.36|2837.88|2824.88|20
1622048580000|2021-05-26 17:03:00|2693.18|2680.18|2691.19|2678.19|2694.11|2681.11|2691.19|2678.19|36
1622068410000|2021-05-26 22:33:30|2838.09|2825.09|2838.15|2825.15|2838.41|2825.41|2838.09|2825.09|18
1622048590000|2021-05-26 17:03:10|2691.02|2678.02|2690.75|2677.75|2691.33|2678.33|2690.57|2677.57|29
1622068420000|2021-05-26 22:33:40|2838.04|2825.04|2837.7|2824.7|2838.19|2825.19|2837.45|2824.45|34
1622048600000|2021-05-26 17:03:20|2690.86|2677.86|2691.89|2678.89|2692.62|2679.62|2690.75|2677.75|25
1622068430000|2021-05-26 22:33:50|2837.64|2824.64|2837.39|2824.39|2838.04|2825.04|2837.39|2824.39|25
1622048610000|2021-05-26 17:03:30|2692.24|2679.24|2690.5|2677.5|2692.24|2679.24|2690.45|2677.45|23
1622068440000|2021-05-26 22:34:00|2837.47|2824.47|2837.46|2824.46|2837.56|2824.56|2837.3|2824.3|14
1622048620000|2021-05-26 17:03:40|2690.54|2677.54|2691.81|2678.81|2693.93|2680.93|2690.54|2677.54|34
1622068450000|2021-05-26 22:34:10|2837.47|2824.47|2837.84|2824.84|2837.91|2824.91|2837.47|2824.47|14
1622068460000|2021-05-26 22:34:20|2837.83|2824.83|2837.08|2824.08|2837.99|2824.99|2836.95|2823.95|20
1622048630000|2021-05-26 17:03:50|2691.39|2678.39|2693.64|2680.64|2694.02|2681.02|2690.62|2677.62|30
1622068470000|2021-05-26 22:34:30|2837.07|2824.07|2837.04|2824.04|2837.13|2824.13|2836.89|2823.89|19
1622048640000|2021-05-26 17:04:00|2693.65|2680.65|2695.81|2682.81|2696.23|2683.23|2693.65|2680.65|33
1622068480000|2021-05-26 22:34:40|2837.06|2824.06|2836.89|2823.89|2837.06|2824.06|2836.89|2823.89|7
1622048650000|2021-05-26 17:04:10|2695.82|2682.82|2694.06|2681.06|2695.88|2682.88|2694.06|2681.06|25
1622068490000|2021-05-26 22:34:50|2837|2824|2836.96|2823.96|2837.02|2824.02|2836.96|2823.96|7
1622068500000|2021-05-26 22:35:00|2836.88|2823.88|2834.65|2821.65|2836.88|2823.88|2834.65|2821.65|20
1622068510000|2021-05-26 22:35:10|2834.7|2821.7|2834.26|2821.26|2834.8|2821.8|2833.95|2820.95|16
1622048660000|2021-05-26 17:04:20|2693.98|2680.98|2693.03|2680.03|2695.43|2682.43|2693.03|2680.03|36
1622068520000|2021-05-26 22:35:20|2834.3|2821.3|2836.52|2823.52|2837|2824|2834|2821|27
1622048670000|2021-05-26 17:04:30|2693.05|2680.05|2692.27|2679.27|2693.05|2680.05|2692.26|2679.26|28
1622068530000|2021-05-26 22:35:30|2836.55|2823.55|2835.85|2822.85|2836.73|2823.73|2835.37|2822.37|34
1622048680000|2021-05-26 17:04:40|2692.25|2679.25|2690.03|2677.03|2692.6|2679.6|2690.03|2677.03|28
1622068540000|2021-05-26 22:35:40|2836.12|2823.12|2836.53|2823.53|2836.53|2823.53|2834.17|2821.17|33
1622068550000|2021-05-26 22:35:50|2836.76|2823.76|2836.28|2823.28|2837.83|2824.83|2836.28|2823.28|31
1622048690000|2021-05-26 17:04:50|2690.02|2677.02|2689.05|2676.05|2690.6|2677.6|2688.7|2675.7|25
1622068560000|2021-05-26 22:36:00|2836.31|2823.31|2834.19|2821.19|2836.31|2823.31|2834.19|2821.19|27
1622068570000|2021-05-26 22:36:10|2833.99|2820.99|2834.97|2821.97|2834.99|2821.99|2833.99|2820.99|32
1622068580000|2021-05-26 22:36:20|2834.95|2821.95|2835.42|2822.42|2835.42|2822.42|2834.68|2821.68|28
1622048700000|2021-05-26 17:05:00|2687.59|2674.59|2688.5|2675.5|2690.97|2677.97|2687.33|2674.33|31
1622068590000|2021-05-26 22:36:30|2835.82|2822.82|2835.42|2822.42|2836.92|2823.92|2835.42|2822.42|32
1622048710000|2021-05-26 17:05:10|2688.51|2675.51|2689.46|2676.46|2691.54|2678.54|2688.34|2675.34|29
1622068600000|2021-05-26 22:36:40|2835.43|2822.43|2835.02|2822.02|2835.77|2822.77|2835|2822|23
1622068610000|2021-05-26 22:36:50|2835|2822|2833.72|2820.72|2836.43|2823.43|2833.72|2820.72|23
1622048720000|2021-05-26 17:05:20|2689.42|2676.42|2687.53|2674.53|2689.63|2676.63|2687.53|2674.53|28
1622068620000|2021-05-26 22:37:00|2833.7|2820.7|2833.65|2820.65|2834.18|2821.18|2833.29|2820.29|28
1622048730000|2021-05-26 17:05:30|2687.43|2674.43|2682.66|2669.66|2688.31|2675.31|2682.66|2669.66|32
1622068630000|2021-05-26 22:37:10|2833.8|2820.8|2833.79|2820.79|2833.8|2820.8|2833.17|2820.17|11
1622048740000|2021-05-26 17:05:40|2682.54|2669.54|2682.46|2669.46|2684.01|2671.01|2682.2|2669.2|32
1622068640000|2021-05-26 22:37:20|2833.8|2820.8|2835.1|2822.1|2835.1|2822.1|2833.49|2820.49|24
1622048750000|2021-05-26 17:05:50|2682.42|2669.42|2680.27|2667.27|2682.42|2669.42|2677.46|2664.46|32
1622068650000|2021-05-26 22:37:30|2835.5|2822.5|2833.14|2820.14|2835.62|2822.62|2833.14|2820.14|17
1622048760000|2021-05-26 17:06:00|2680.49|2667.49|2678.47|2665.47|2680.72|2667.72|2678.32|2665.32|35
1622068660000|2021-05-26 22:37:40|2833.05|2820.05|2832.32|2819.32|2833.05|2820.05|2832.06|2819.06|20
1622048770000|2021-05-26 17:06:10|2678.97|2665.97|2687.95|2674.95|2688.16|2675.16|2678.97|2665.97|35
1622068670000|2021-05-26 22:37:50|2832.35|2819.35|2832.84|2819.84|2832.84|2819.84|2831.87|2818.87|23
1622048780000|2021-05-26 17:06:20|2687.93|2674.93|2684.36|2671.36|2687.93|2674.93|2683.6|2670.6|24
1622068680000|2021-05-26 22:38:00|2832.89|2819.89|2832.65|2819.65|2833.06|2820.06|2832.61|2819.61|22
1622048790000|2021-05-26 17:06:30|2684.38|2671.38|2684.37|2671.37|2684.92|2671.92|2683.84|2670.84|17
1622068690000|2021-05-26 22:38:10|2832.68|2819.68|2832.27|2819.27|2832.79|2819.79|2831.91|2818.91|32
1622048800000|2021-05-26 17:06:40|2684|2671|2682.94|2669.94|2684.93|2671.93|2682.9|2669.9|22
1622068700000|2021-05-26 22:38:20|2832.19|2819.19|2832.19|2819.19|2832.55|2819.55|2831.78|2818.78|26
1622068710000|2021-05-26 22:38:30|2832.14|2819.14|2835.54|2822.54|2835.58|2822.58|2832.1|2819.1|25
1622048810000|2021-05-26 17:06:50|2682.82|2669.82|2682.66|2669.66|2682.92|2669.92|2682.2|2669.2|27
1622068720000|2021-05-26 22:38:40|2835.56|2822.56|2834.07|2821.07|2835.57|2822.57|2834.02|2821.02|29
1622048820000|2021-05-26 17:07:00|2682.71|2669.71|2683.35|2670.35|2684.36|2671.36|2682.67|2669.67|25
1622068730000|2021-05-26 22:38:50|2834.1|2821.1|2833.73|2820.73|2834.12|2821.12|2833.47|2820.47|22
1622048830000|2021-05-26 17:07:10|2682.99|2669.99|2684.05|2671.05|2684.05|2671.05|2682.11|2669.11|28
1622068740000|2021-05-26 22:39:00|2833.72|2820.72|2833.21|2820.21|2834.25|2821.25|2833.07|2820.07|29
1622048840000|2021-05-26 17:07:20|2683.84|2670.84|2685.37|2672.37|2686.33|2673.33|2683.76|2670.76|36
1622068750000|2021-05-26 22:39:10|2833.35|2820.35|2833.96|2820.96|2834.05|2821.05|2833.32|2820.32|17
1622048850000|2021-05-26 17:07:30|2685.84|2672.84|2685.27|2672.27|2685.84|2672.84|2684.87|2671.87|24
1622068760000|2021-05-26 22:39:20|2834.1|2821.1|2834.11|2821.11|2834.54|2821.54|2833.8|2820.8|22
1622068770000|2021-05-26 22:39:30|2834.21|2821.21|2834.32|2821.32|2834.32|2821.32|2833.8|2820.8|20
1622068780000|2021-05-26 22:39:40|2834.27|2821.27|2834.29|2821.29|2834.41|2821.41|2833.98|2820.98|15
1622068790000|2021-05-26 22:39:50|2834.17|2821.17|2837.18|2824.18|2837.5|2824.5|2834.08|2821.08|24
1622068800000|2021-05-26 22:40:00|2836.81|2823.81|2835.8|2822.8|2837.58|2824.58|2835.34|2822.34|32
1622068810000|2021-05-26 22:40:10|2835.87|2822.87|2834.31|2821.31|2835.95|2822.95|2834|2821|32
1622068820000|2021-05-26 22:40:20|2834.24|2821.24|2833.44|2820.44|2834.24|2821.24|2833.05|2820.05|21
1622068830000|2021-05-26 22:40:30|2833.4|2820.4|2833.57|2820.57|2833.85|2820.85|2833.36|2820.36|12
1622048860000|2021-05-26 17:07:40|2685.82|2672.82|2688.92|2675.92|2690.16|2677.16|2685.82|2672.82|30
1622068840000|2021-05-26 22:40:40|2833.62|2820.62|2833.8|2820.8|2833.97|2820.97|2833.35|2820.35|16
1622048870000|2021-05-26 17:07:50|2688.75|2675.75|2687.49|2674.49|2689.51|2676.51|2686.58|2673.58|30
1622068850000|2021-05-26 22:40:50|2833.87|2820.87|2833.2|2820.2|2833.98|2820.98|2833.2|2820.2|18
1622048880000|2021-05-26 17:08:00|2687.36|2674.36|2684.95|2671.95|2687.49|2674.49|2684.35|2671.35|28
1622068860000|2021-05-26 22:41:00|2833.02|2820.02|2832.32|2819.32|2833.71|2820.71|2832.31|2819.31|23
1622048890000|2021-05-26 17:08:10|2685.43|2672.43|2688.16|2675.16|2688.25|2675.25|2685.43|2672.43|29
1622068870000|2021-05-26 22:41:10|2832.33|2819.33|2832.32|2819.32|2832.33|2819.33|2832.32|2819.32|4
1622048900000|2021-05-26 17:08:20|2688.12|2675.12|2688.55|2675.55|2688.79|2675.79|2687.15|2674.15|34
1622068880000|2021-05-26 22:41:20|2832.33|2819.33|2833.46|2820.46|2833.88|2820.88|2832.32|2819.32|19
1622048910000|2021-05-26 17:08:30|2688.67|2675.67|2690.53|2677.53|2690.88|2677.88|2688.67|2675.67|31
1622068890000|2021-05-26 22:41:30|2833.48|2820.48|2831.61|2818.61|2833.59|2820.59|2831.61|2818.61|34
1622068900000|2021-05-26 22:41:40|2831.35|2818.35|2830.83|2817.83|2831.8|2818.8|2830.83|2817.83|24
1622048920000|2021-05-26 17:08:40|2690.64|2677.64|2691.63|2678.63|2692.22|2679.22|2690.64|2677.64|29
1622068910000|2021-05-26 22:41:50|2830.81|2817.81|2830.04|2817.04|2830.84|2817.84|2830.04|2817.04|20
1622068920000|2021-05-26 22:42:00|2829.94|2816.94|2828.73|2815.73|2829.94|2816.94|2828.73|2815.73|23
1622048930000|2021-05-26 17:08:50|2691.87|2678.87|2687.3|2674.3|2691.94|2678.94|2687.29|2674.29|33
1622068930000|2021-05-26 22:42:10|2828.75|2815.75|2828.2|2815.2|2828.75|2815.75|2828.11|2815.11|28
1622068940000|2021-05-26 22:42:20|2828.24|2815.24|2832.47|2819.47|2832.86|2819.86|2828.24|2815.24|29
1622068950000|2021-05-26 22:42:30|2832.49|2819.49|2830.38|2817.38|2833.47|2820.47|2829.64|2816.64|33
1622068960000|2021-05-26 22:42:40|2830.27|2817.27|2830.35|2817.35|2830.55|2817.55|2829.64|2816.64|28
1622068970000|2021-05-26 22:42:50|2830.3|2817.3|2829.31|2816.31|2830.84|2817.84|2828.56|2815.56|23
1622048940000|2021-05-26 17:09:00|2687.26|2674.26|2687.46|2674.46|2687.88|2674.88|2687.21|2674.21|30
1622068980000|2021-05-26 22:43:00|2829.37|2816.37|2828.85|2815.85|2829.64|2816.64|2828.83|2815.83|14
1622048950000|2021-05-26 17:09:10|2687.41|2674.41|2690.65|2677.65|2691.26|2678.26|2687.41|2674.41|36
1622068990000|2021-05-26 22:43:10|2829.21|2816.21|2828.73|2815.73|2829.6|2816.6|2828.73|2815.73|16
1622048960000|2021-05-26 17:09:20|2690.71|2677.71|2689.44|2676.44|2690.84|2677.84|2688.91|2675.91|37
1622069000000|2021-05-26 22:43:20|2828.71|2815.71|2827.57|2814.57|2828.71|2815.71|2827.41|2814.41|24
1622048970000|2021-05-26 17:09:30|2689.77|2676.77|2686.01|2673.01|2691.1|2678.1|2685.98|2672.98|32
1622069010000|2021-05-26 22:43:30|2827.69|2814.69|2828.09|2815.09|2829.3|2816.3|2827.36|2814.36|33
1622048980000|2021-05-26 17:09:40|2686.64|2673.64|2684.69|2671.69|2687.04|2674.04|2683.82|2670.82|35
1622069020000|2021-05-26 22:43:40|2827.27|2814.27|2827.9|2814.9|2828.26|2815.26|2826.78|2813.78|33
1622048990000|2021-05-26 17:09:50|2684.82|2671.82|2686.56|2673.56|2686.75|2673.75|2684.82|2671.82|33
1622069030000|2021-05-26 22:43:50|2827.96|2814.96|2826.89|2813.89|2828.01|2815.01|2826.87|2813.87|32
1622049000000|2021-05-26 17:10:00|2686.58|2673.58|2689.66|2676.66|2689.73|2676.73|2686.58|2673.58|35
1622069040000|2021-05-26 22:44:00|2826.27|2813.27|2826.55|2813.55|2827.83|2814.83|2826.27|2813.27|35
1622069050000|2021-05-26 22:44:10|2826.56|2813.56|2826.97|2813.97|2827.7|2814.7|2826.16|2813.16|32
1622049010000|2021-05-26 17:10:10|2689.51|2676.51|2689.3|2676.3|2690.72|2677.72|2688.33|2675.33|39
1622069060000|2021-05-26 22:44:20|2827.01|2814.01|2827.02|2814.02|2827.69|2814.69|2826.5|2813.5|26
1622049020000|2021-05-26 17:10:20|2688.84|2675.84|2690.21|2677.21|2690.43|2677.43|2688.09|2675.09|36
1622069070000|2021-05-26 22:44:30|2827.39|2814.39|2826.63|2813.63|2829.5|2816.5|2826.63|2813.63|37
1622069080000|2021-05-26 22:44:40|2827.29|2814.29|2828.03|2815.03|2829.84|2816.84|2826.63|2813.63|24
1622069090000|2021-05-26 22:44:50|2827.92|2814.92|2827.77|2814.77|2829.91|2816.91|2827.33|2814.33|31
1622069100000|2021-05-26 22:45:00|2826.63|2813.63|2827.31|2814.31|2827.74|2814.74|2826.63|2813.63|23
1622049030000|2021-05-26 17:10:30|2690.13|2677.13|2691.42|2678.42|2691.43|2678.43|2690.06|2677.06|35
1622069110000|2021-05-26 22:45:10|2827.08|2814.08|2827.34|2814.34|2827.86|2814.86|2826.63|2813.63|27
1622049040000|2021-05-26 17:10:40|2691.44|2678.44|2691.52|2678.52|2691.66|2678.66|2690.81|2677.81|33
1622069120000|2021-05-26 22:45:20|2827.43|2814.43|2827.18|2814.18|2828.45|2815.45|2827|2814|20
1622049050000|2021-05-26 17:10:50|2691.36|2678.36|2691.27|2678.27|2691.87|2678.87|2690.84|2677.84|34
1622069130000|2021-05-26 22:45:30|2827.22|2814.22|2826.4|2813.4|2828.16|2815.16|2826.35|2813.35|35
1622049060000|2021-05-26 17:11:00|2691.41|2678.41|2686.99|2673.99|2691.41|2678.41|2686.98|2673.98|37
1622069140000|2021-05-26 22:45:40|2826.48|2813.48|2826.53|2813.53|2826.82|2813.82|2826.48|2813.48|26
1622069150000|2021-05-26 22:45:50|2826.72|2813.72|2826.78|2813.78|2827.63|2814.63|2826.72|2813.72|30
1622069160000|2021-05-26 22:46:00|2826.47|2813.47|2826.24|2813.24|2826.81|2813.81|2826.21|2813.21|26
1622069170000|2021-05-26 22:46:10|2826.22|2813.22|2826|2813|2826.42|2813.42|2825.91|2812.91|24
1622049070000|2021-05-26 17:11:10|2687.05|2674.05|2686.92|2673.92|2687.91|2674.91|2685.68|2672.68|37
1622069180000|2021-05-26 22:46:20|2825.85|2812.85|2824.05|2811.05|2825.85|2812.85|2823.3|2810.3|35
1622049080000|2021-05-26 17:11:20|2686.93|2673.93|2686.75|2673.75|2687.97|2674.97|2685.78|2672.78|37
1622069190000|2021-05-26 22:46:30|2824.07|2811.07|2824.61|2811.61|2825.15|2812.15|2823.48|2810.48|34
1622049090000|2021-05-26 17:11:30|2686.86|2673.86|2684.17|2671.17|2687.69|2674.69|2684.17|2671.17|36
1622069200000|2021-05-26 22:46:40|2824.66|2811.66|2825.58|2812.58|2825.73|2812.73|2824.66|2811.66|27
1622049100000|2021-05-26 17:11:40|2684.47|2671.47|2682.87|2669.87|2684.97|2671.97|2682.86|2669.86|38
1622069210000|2021-05-26 22:46:50|2825.53|2812.53|2825.14|2812.14|2825.53|2812.53|2824.96|2811.96|16
1622049110000|2021-05-26 17:11:50|2682.93|2669.93|2679.36|2666.36|2682.95|2669.95|2678.22|2665.22|35
1622069220000|2021-05-26 22:47:00|2825.11|2812.11|2823.7|2810.7|2825.11|2812.11|2823.7|2810.7|28
1622049120000|2021-05-26 17:12:00|2680.56|2667.56|2682.6|2669.6|2684.99|2671.99|2680.56|2667.56|36
1622069230000|2021-05-26 22:47:10|2823.31|2810.31|2823.7|2810.7|2823.98|2810.98|2823.31|2810.31|29
1622049130000|2021-05-26 17:12:10|2683|2670|2682.42|2669.42|2684.01|2671.01|2681.19|2668.19|40
1622069240000|2021-05-26 22:47:20|2823.6|2810.6|2823.75|2810.75|2823.98|2810.98|2823.55|2810.55|16
1622049140000|2021-05-26 17:12:20|2682.06|2669.06|2682.11|2669.11|2682.4|2669.4|2680.78|2667.78|38
1622069250000|2021-05-26 22:47:30|2823.71|2810.71|2824.11|2811.11|2825|2812|2823.65|2810.65|22
1622049150000|2021-05-26 17:12:30|2682.12|2669.12|2681.63|2668.63|2682.54|2669.54|2681.14|2668.14|37
1622069260000|2021-05-26 22:47:40|2824.12|2811.12|2823.79|2810.79|2824.28|2811.28|2823.7|2810.7|25
1622049160000|2021-05-26 17:12:40|2681.53|2668.53|2678.91|2665.91|2682.41|2669.41|2677.75|2664.75|35
1622069270000|2021-05-26 22:47:50|2824.11|2811.11|2823.74|2810.74|2824.21|2811.21|2823.7|2810.7|22
1622049170000|2021-05-26 17:12:50|2679.1|2666.1|2680.98|2667.98|2680.98|2667.98|2678.94|2665.94|35
1622069280000|2021-05-26 22:48:00|2823.7|2810.7|2824.05|2811.05|2824.12|2811.12|2823.09|2810.09|22
1622069290000|2021-05-26 22:48:10|2823.92|2810.92|2826.09|2813.09|2826.27|2813.27|2823.92|2810.92|26
1622049180000|2021-05-26 17:13:00|2681.5|2668.5|2680.95|2667.95|2681.55|2668.55|2680.52|2667.52|32
1622069300000|2021-05-26 22:48:20|2826.08|2813.08|2825.75|2812.75|2826.14|2813.14|2825.67|2812.67|18
1622049190000|2021-05-26 17:13:10|2680.72|2667.72|2682.09|2669.09|2682.3|2669.3|2680.55|2667.55|23
1622069310000|2021-05-26 22:48:30|2825.69|2812.69|2825.25|2812.25|2826.37|2813.37|2825.1|2812.1|37
1622049200000|2021-05-26 17:13:20|2682.33|2669.33|2682.22|2669.22|2682.52|2669.52|2681.1|2668.1|31
1622069320000|2021-05-26 22:48:40|2825.23|2812.23|2822.87|2809.87|2825.23|2812.23|2822.87|2809.87|29
1622049210000|2021-05-26 17:13:30|2682.29|2669.29|2684.59|2671.59|2684.59|2671.59|2682.29|2669.29|26
1622069330000|2021-05-26 22:48:50|2822.86|2809.86|2821.59|2808.59|2822.86|2809.86|2821.46|2808.46|32
1622049220000|2021-05-26 17:13:40|2684.69|2671.69|2686.24|2673.24|2686.4|2673.4|2683.57|2670.57|35
1622069340000|2021-05-26 22:49:00|2821.6|2808.6|2822.08|2809.08|2822.1|2809.1|2821.59|2808.59|22
1622049230000|2021-05-26 17:13:50|2686.28|2673.28|2684.83|2671.83|2686.56|2673.56|2684.81|2671.81|37
1622069350000|2021-05-26 22:49:10|2821.72|2808.72|2822.29|2809.29|2822.52|2809.52|2821.54|2808.54|22
1622049240000|2021-05-26 17:14:00|2684.86|2671.86|2687.93|2674.93|2687.93|2674.93|2684.79|2671.79|32
1622069360000|2021-05-26 22:49:20|2822.32|2809.32|2823.57|2810.57|2824.69|2811.69|2822.31|2809.31|27
1622049250000|2021-05-26 17:14:10|2688.09|2675.09|2689.29|2676.29|2689.88|2676.88|2687.63|2674.63|32
1622069370000|2021-05-26 22:49:30|2823.87|2810.87|2823.32|2810.32|2824.92|2811.92|2822.52|2809.52|27
1622069380000|2021-05-26 22:49:40|2825.09|2812.09|2826.17|2813.17|2826.19|2813.19|2823.15|2810.15|30
1622049260000|2021-05-26 17:14:20|2689.36|2676.36|2687.44|2674.44|2689.71|2676.71|2687.32|2674.32|34
1622069390000|2021-05-26 22:49:50|2824.86|2811.86|2826.54|2813.54|2826.54|2813.54|2824.34|2811.34|20
1622049270000|2021-05-26 17:14:30|2687.46|2674.46|2689.17|2676.17|2689.17|2676.17|2687.46|2674.46|33
1622069400000|2021-05-26 22:50:00|2826.6|2813.6|2826.33|2813.33|2826.63|2813.63|2825.6|2812.6|30
1622049280000|2021-05-26 17:14:40|2689.01|2676.01|2690.98|2677.98|2691.09|2678.09|2688.74|2675.74|35
1622069410000|2021-05-26 22:50:10|2826.34|2813.34|2826.79|2813.79|2827.03|2814.03|2826.34|2813.34|27
1622049290000|2021-05-26 17:14:50|2690.81|2677.81|2693|2680|2693.27|2680.27|2690.42|2677.42|38
1622069420000|2021-05-26 22:50:20|2826.67|2813.67|2826.81|2813.81|2827.01|2814.01|2826.36|2813.36|29
1622049300000|2021-05-26 17:15:00|2693.38|2680.38|2687.89|2674.89|2694.09|2681.09|2687.89|2674.89|39
1622069430000|2021-05-26 22:50:30|2826.86|2813.86|2826.85|2813.85|2827|2814|2826.7|2813.7|19
1622049310000|2021-05-26 17:15:10|2687.97|2674.97|2687.44|2674.44|2688.79|2675.79|2686.9|2673.9|37
1622069440000|2021-05-26 22:50:40|2826.77|2813.77|2828.67|2815.67|2829.25|2816.25|2826.77|2813.77|22
1622049320000|2021-05-26 17:15:20|2687.89|2674.89|2689.78|2676.78|2689.84|2676.84|2687.89|2674.89|32
1622069450000|2021-05-26 22:50:50|2828.22|2815.22|2827.39|2814.39|2828.22|2815.22|2826.85|2813.85|29
1622049330000|2021-05-26 17:15:30|2688.98|2675.98|2689.88|2676.88|2690.64|2677.64|2688.75|2675.75|37
1622069460000|2021-05-26 22:51:00|2827.4|2814.4|2828.14|2815.14|2829.11|2816.11|2826.78|2813.78|21
1622069470000|2021-05-26 22:51:10|2828.06|2815.06|2828.04|2815.04|2828.99|2815.99|2826.63|2813.63|21
1622069480000|2021-05-26 22:51:20|2826.88|2813.88|2829.95|2816.95|2830.09|2817.09|2826.88|2813.88|23
1622069490000|2021-05-26 22:51:30|2830.01|2817.01|2831.58|2818.58|2831.68|2818.68|2829.96|2816.96|31
1622069500000|2021-05-26 22:51:40|2830.7|2817.7|2832.35|2819.35|2832.56|2819.56|2830.58|2817.58|34
1622069510000|2021-05-26 22:51:50|2832.25|2819.25|2830.45|2817.45|2832.25|2819.25|2830.37|2817.37|34
1622069520000|2021-05-26 22:52:00|2830.66|2817.66|2829.9|2816.9|2830.81|2817.81|2829.9|2816.9|23
1622069530000|2021-05-26 22:52:10|2830.08|2817.08|2826.44|2813.44|2830.28|2817.28|2826.44|2813.44|34
1622069540000|2021-05-26 22:52:20|2826.29|2813.29|2828.04|2815.04|2829.78|2816.78|2825.97|2812.97|34
1622069550000|2021-05-26 22:52:30|2828|2815|2828.44|2815.44|2828.65|2815.65|2828|2815|23
1622069560000|2021-05-26 22:52:40|2828.57|2815.57|2828.31|2815.31|2829.96|2816.96|2828.21|2815.21|29
1622069570000|2021-05-26 22:52:50|2828.09|2815.09|2829.71|2816.71|2829.71|2816.71|2828.09|2815.09|30
1622049340000|2021-05-26 17:15:40|2689.82|2676.82|2687.7|2674.7|2689.84|2676.84|2687.7|2674.7|35
1622069580000|2021-05-26 22:53:00|2829.68|2816.68|2830.37|2817.37|2830.63|2817.63|2828.73|2815.73|30
1622069590000|2021-05-26 22:53:10|2830.57|2817.57|2831.43|2818.43|2831.43|2818.43|2829.73|2816.73|29
1622049350000|2021-05-26 17:15:50|2687.72|2674.72|2687.6|2674.6|2688.25|2675.25|2687.02|2674.02|33
1622069600000|2021-05-26 22:53:20|2831.53|2818.53|2829.17|2816.17|2831.53|2818.53|2828.71|2815.71|29
1622069610000|2021-05-26 22:53:30|2829.14|2816.14|2830.93|2817.93|2831.24|2818.24|2828.6|2815.6|26
1622049360000|2021-05-26 17:16:00|2687.56|2674.56|2684.4|2671.4|2688.3|2675.3|2684.4|2671.4|38
1622069620000|2021-05-26 22:53:40|2830.65|2817.65|2832.71|2819.71|2832.71|2819.71|2829.58|2816.58|34
1622049370000|2021-05-26 17:16:10|2683.95|2670.95|2686.78|2673.78|2686.94|2673.94|2683.72|2670.72|38
1622069630000|2021-05-26 22:53:50|2832.7|2819.7|2834.33|2821.33|2834.85|2821.85|2832.58|2819.58|38
1622049380000|2021-05-26 17:16:20|2686.68|2673.68|2686.6|2673.6|2686.88|2673.88|2684.62|2671.62|40
1622069640000|2021-05-26 22:54:00|2834.24|2821.24|2834.29|2821.29|2834.55|2821.55|2832.57|2819.57|39
1622049390000|2021-05-26 17:16:30|2686.62|2673.62|2689.56|2676.56|2689.67|2676.67|2686.19|2673.19|39
1622069650000|2021-05-26 22:54:10|2833.99|2820.99|2833.15|2820.15|2834.34|2821.34|2832.89|2819.89|35
1622049400000|2021-05-26 17:16:40|2690.46|2677.46|2690.4|2677.4|2691.22|2678.22|2688.71|2675.71|38
1622069660000|2021-05-26 22:54:20|2833.09|2820.09|2833.69|2820.69|2834.11|2821.11|2831.6|2818.6|34
1622049410000|2021-05-26 17:16:50|2690.63|2677.63|2691.75|2678.75|2691.75|2678.75|2690.17|2677.17|38
1622069670000|2021-05-26 22:54:30|2833.81|2820.81|2834.57|2821.57|2834.74|2821.74|2833.81|2820.81|26
1622049420000|2021-05-26 17:17:00|2691.71|2678.71|2692.04|2679.04|2692.54|2679.54|2691.39|2678.39|34
1622069680000|2021-05-26 22:54:40|2834.5|2821.5|2834.13|2821.13|2834.5|2821.5|2834.13|2821.13|26
1622049430000|2021-05-26 17:17:10|2690.96|2677.96|2691.29|2678.29|2692.18|2679.18|2690.96|2677.96|35
1622069690000|2021-05-26 22:54:50|2834.14|2821.14|2834.46|2821.46|2834.51|2821.51|2833.92|2820.92|18
1622049440000|2021-05-26 17:17:20|2691.19|2678.19|2688.87|2675.87|2691.39|2678.39|2687.37|2674.37|37
1622069700000|2021-05-26 22:55:00|2834.44|2821.44|2834.7|2821.7|2834.75|2821.75|2834.37|2821.37|19
1622049450000|2021-05-26 17:17:30|2688.89|2675.89|2688.86|2675.86|2689.48|2676.48|2688.82|2675.82|34
1622069710000|2021-05-26 22:55:10|2834.75|2821.75|2834.63|2821.63|2834.75|2821.75|2833.5|2820.5|29
1622049460000|2021-05-26 17:17:40|2688.61|2675.61|2688.59|2675.59|2688.74|2675.74|2687.45|2674.45|36
1622069720000|2021-05-26 22:55:20|2834.7|2821.7|2832.79|2819.79|2834.84|2821.84|2832.79|2819.79|21
1622069730000|2021-05-26 22:55:30|2832.81|2819.81|2833.69|2820.69|2833.84|2820.84|2832.81|2819.81|19
1622069740000|2021-05-26 22:55:40|2833.75|2820.75|2832|2819|2834.01|2821.01|2831.95|2818.95|24
1622069750000|2021-05-26 22:55:50|2831.79|2818.79|2831.1|2818.1|2832.5|2819.5|2831|2818|25
1622069760000|2021-05-26 22:56:00|2831.01|2818.01|2830.56|2817.56|2831.09|2818.09|2830.43|2817.43|14
1622069770000|2021-05-26 22:56:10|2830.63|2817.63|2828.64|2815.64|2832.98|2819.98|2828.64|2815.64|15
1622069780000|2021-05-26 22:56:20|2829|2816|2830.04|2817.04|2830.04|2817.04|2827.14|2814.14|32
1622069790000|2021-05-26 22:56:30|2830.06|2817.06|2828.79|2815.79|2830.34|2817.34|2828.79|2815.79|34
1622069800000|2021-05-26 22:56:40|2828.73|2815.73|2827.07|2814.07|2829.78|2816.78|2826.6|2813.6|32
1622069810000|2021-05-26 22:56:50|2827.32|2814.32|2828.29|2815.29|2829.78|2816.78|2826.96|2813.96|26
1622069820000|2021-05-26 22:57:00|2829.55|2816.55|2827.97|2814.97|2829.55|2816.55|2827.52|2814.52|31
1622069830000|2021-05-26 22:57:10|2828.03|2815.03|2828.83|2815.83|2829.38|2816.38|2828.03|2815.03|19
1622069840000|2021-05-26 22:57:20|2828.76|2815.76|2831.18|2818.18|2831.25|2818.25|2828.75|2815.75|35
1622069850000|2021-05-26 22:57:30|2831|2818|2832.66|2819.66|2832.73|2819.73|2829.09|2816.09|29
1622069860000|2021-05-26 22:57:40|2832.75|2819.75|2832.39|2819.39|2833.3|2820.3|2831.92|2818.92|25
1622069870000|2021-05-26 22:57:50|2832.32|2819.32|2834.08|2821.08|2834.22|2821.22|2831.97|2818.97|32
1622069880000|2021-05-26 22:58:00|2834.11|2821.11|2834.96|2821.96|2834.96|2821.96|2833.99|2820.99|31
1622069890000|2021-05-26 22:58:10|2835.17|2822.17|2836.21|2823.21|2836.21|2823.21|2834.8|2821.8|31
1622069900000|2021-05-26 22:58:20|2836.25|2823.25|2836.89|2823.89|2837.02|2824.02|2836.19|2823.19|29
1622069910000|2021-05-26 22:58:30|2836.87|2823.87|2838.67|2825.67|2839.25|2826.25|2836.75|2823.75|31
1622069920000|2021-05-26 22:58:40|2838.86|2825.86|2839.74|2826.74|2840.17|2827.17|2838.68|2825.68|33
1622069930000|2021-05-26 22:58:50|2839.98|2826.98|2839.31|2826.31|2840.09|2827.09|2836.47|2823.47|35
1622069940000|2021-05-26 22:59:00|2839.33|2826.33|2848.89|2835.89|2848.89|2835.89|2839.33|2826.33|38
1622069950000|2021-05-26 22:59:10|2849.06|2836.06|2849.81|2836.81|2850.6|2837.6|2848.03|2835.03|34
1622069960000|2021-05-26 22:59:20|2850.19|2837.19|2846.97|2833.97|2850.65|2837.65|2846.81|2833.81|38
1622069970000|2021-05-26 22:59:30|2846.78|2833.78|2849.28|2836.28|2849.31|2836.31|2846.42|2833.42|35
1622069980000|2021-05-26 22:59:40|2849.27|2836.27|2849.09|2836.09|2850.19|2837.19|2848.49|2835.49|31
1622069990000|2021-05-26 22:59:50|2849.1|2836.1|2849.41|2836.41|2849.75|2836.75|2848.88|2835.88|21
1622070000000|2021-05-26 23:00:00|2849.65|2836.65|2848.7|2835.7|2849.94|2836.94|2848.49|2835.49|36
1622070010000|2021-05-26 23:00:10|2848.74|2835.74|2848.81|2835.81|2848.92|2835.92|2848.48|2835.48|27
1622070020000|2021-05-26 23:00:20|2848.4|2835.4|2843.61|2830.61|2849.63|2836.63|2843.61|2830.61|30
1622070030000|2021-05-26 23:00:30|2843.59|2830.59|2841.66|2828.66|2845.12|2832.12|2841.66|2828.66|25
1622070040000|2021-05-26 23:00:40|2841.19|2828.19|2841.32|2828.32|2841.87|2828.87|2840.68|2827.68|26
1622070050000|2021-05-26 23:00:50|2841.38|2828.38|2842.52|2829.52|2843.87|2830.87|2841.19|2828.19|26
1622070060000|2021-05-26 23:01:00|2842.31|2829.31|2844.79|2831.79|2845.01|2832.01|2842.14|2829.14|29
1622070070000|2021-05-26 23:01:10|2844.81|2831.81|2844.77|2831.77|2845.41|2832.41|2843.13|2830.13|27
1622070080000|2021-05-26 23:01:20|2844.74|2831.74|2844.37|2831.37|2844.91|2831.91|2844.12|2831.12|26
1622070090000|2021-05-26 23:01:30|2844.55|2831.55|2844.05|2831.05|2844.69|2831.69|2844.05|2831.05|22
1622070100000|2021-05-26 23:01:40|2844.32|2831.32|2843.17|2830.17|2844.69|2831.69|2843.02|2830.02|26
1622070110000|2021-05-26 23:01:50|2843.2|2830.2|2843.4|2830.4|2843.4|2830.4|2841.65|2828.65|26
1622070120000|2021-05-26 23:02:00|2843.41|2830.41|2840.67|2827.67|2843.41|2830.41|2840.67|2827.67|22
1622070130000|2021-05-26 23:02:10|2840.66|2827.66|2836.92|2823.92|2840.66|2827.66|2836.46|2823.46|32
1622070140000|2021-05-26 23:02:20|2836.93|2823.93|2837.6|2824.6|2838.71|2825.71|2836.44|2823.44|27
1622070150000|2021-05-26 23:02:30|2837.57|2824.57|2838.15|2825.15|2838.19|2825.19|2836.21|2823.21|30
1622070160000|2021-05-26 23:02:40|2838.1|2825.1|2836.92|2823.92|2839.34|2826.34|2836.77|2823.77|34
1622070170000|2021-05-26 23:02:50|2836.8|2823.8|2838.01|2825.01|2838.01|2825.01|2836.47|2823.47|28
1622070180000|2021-05-26 23:03:00|2838.02|2825.02|2836.62|2823.62|2838.19|2825.19|2836.59|2823.59|22
1622070190000|2021-05-26 23:03:10|2836.48|2823.48|2832.16|2819.16|2836.48|2823.48|2832.16|2819.16|25
1622070200000|2021-05-26 23:03:20|2832.36|2819.36|2831.6|2818.6|2833.22|2820.22|2831.6|2818.6|24
1622070210000|2021-05-26 23:03:30|2831.58|2818.58|2830.63|2817.63|2831.58|2818.58|2829.39|2816.39|33
1622070220000|2021-05-26 23:03:40|2830.34|2817.34|2828.37|2815.37|2830.34|2817.34|2827.6|2814.6|23
1622049470000|2021-05-26 17:17:50|2688.64|2675.64|2688.42|2675.42|2688.77|2675.77|2688.27|2675.27|28
1622070230000|2021-05-26 23:03:50|2828.66|2815.66|2826.81|2813.81|2829.93|2816.93|2826.78|2813.78|31
1622070240000|2021-05-26 23:04:00|2826.73|2813.73|2830.91|2817.91|2831.76|2818.76|2826.47|2813.47|33
1622070250000|2021-05-26 23:04:10|2832.34|2819.34|2830.37|2817.37|2832.81|2819.81|2830.37|2817.37|31
1622049480000|2021-05-26 17:18:00|2688.65|2675.65|2690.43|2677.43|2690.67|2677.67|2688.65|2675.65|35
1622070260000|2021-05-26 23:04:20|2830.33|2817.33|2831.53|2818.53|2833.76|2820.76|2830.06|2817.06|36
1622070270000|2021-05-26 23:04:30|2831.52|2818.52|2832.43|2819.43|2834.39|2821.39|2831.52|2818.52|38
1622049490000|2021-05-26 17:18:10|2690.48|2677.48|2691.63|2678.63|2691.73|2678.73|2690.48|2677.48|29
1622070280000|2021-05-26 23:04:40|2832.28|2819.28|2832.2|2819.2|2832.72|2819.72|2831.38|2818.38|35
1622070290000|2021-05-26 23:04:50|2831.96|2818.96|2831.32|2818.32|2832.02|2819.02|2831.19|2818.19|27
1622049500000|2021-05-26 17:18:20|2691.46|2678.46|2696.94|2683.94|2696.94|2683.94|2691.46|2678.46|35
1622070300000|2021-05-26 23:05:00|2831.53|2818.53|2830.83|2817.83|2833.04|2820.04|2830.74|2817.74|33
1622070310000|2021-05-26 23:05:10|2830.79|2817.79|2829.07|2816.07|2830.81|2817.81|2828.47|2815.47|36
1622049510000|2021-05-26 17:18:30|2697.44|2684.44|2698.49|2685.49|2698.49|2685.49|2696.65|2683.65|35
1622070320000|2021-05-26 23:05:20|2829.06|2816.06|2830.73|2817.73|2830.79|2817.79|2829.01|2816.01|26
1622070330000|2021-05-26 23:05:30|2830.79|2817.79|2831.8|2818.8|2832.14|2819.14|2830.79|2817.79|28
1622049520000|2021-05-26 17:18:40|2698.62|2685.62|2699.64|2686.64|2700.96|2687.96|2698.27|2685.27|33
1622070340000|2021-05-26 23:05:40|2832.05|2819.05|2834.03|2821.03|2834.03|2821.03|2832.05|2819.05|23
1622070350000|2021-05-26 23:05:50|2833.99|2820.99|2835.01|2822.01|2836.25|2823.25|2833.99|2820.99|35
1622049530000|2021-05-26 17:18:50|2699.59|2686.59|2701.28|2688.28|2701.41|2688.41|2699.59|2686.59|33
1622070360000|2021-05-26 23:06:00|2834.94|2821.94|2837.24|2824.24|2837.44|2824.44|2834.65|2821.65|32
1622049540000|2021-05-26 17:19:00|2701.79|2688.79|2705.49|2692.49|2705.49|2692.49|2701.79|2688.79|33
1622070370000|2021-05-26 23:06:10|2837.56|2824.56|2841.3|2828.3|2842.29|2829.29|2837.41|2824.41|29
1622049550000|2021-05-26 17:19:10|2705.41|2692.41|2704.3|2691.3|2705.71|2692.71|2704.3|2691.3|33
1622070380000|2021-05-26 23:06:20|2841.32|2828.32|2839.72|2826.72|2841.62|2828.62|2836.55|2823.55|37
1622070390000|2021-05-26 23:06:30|2839.64|2826.64|2842.4|2829.4|2843.08|2830.08|2838.57|2825.57|32
1622049560000|2021-05-26 17:19:20|2704.17|2691.17|2703.53|2690.53|2704.25|2691.25|2703.15|2690.15|32
1622070400000|2021-05-26 23:06:40|2842.57|2829.57|2841.29|2828.29|2843.05|2830.05|2840.45|2827.45|36
1622049570000|2021-05-26 17:19:30|2703.46|2690.46|2703.1|2690.1|2703.59|2690.59|2703.07|2690.07|24
1622070410000|2021-05-26 23:06:50|2842.36|2829.36|2839.88|2826.88|2842.36|2829.36|2839.88|2826.88|24
1622049580000|2021-05-26 17:19:40|2703.05|2690.05|2705.06|2692.06|2705.13|2692.13|2702.73|2689.73|29
1622070420000|2021-05-26 23:07:00|2839.89|2826.89|2840.5|2827.5|2841.89|2828.89|2839.42|2826.42|31
1622049590000|2021-05-26 17:19:50|2705.33|2692.33|2705.04|2692.04|2705.33|2692.33|2703.94|2690.94|29
1622070430000|2021-05-26 23:07:10|2840.55|2827.55|2842.19|2829.19|2842.19|2829.19|2840.02|2827.02|29
1622049600000|2021-05-26 17:20:00|2704.93|2691.93|2704.65|2691.65|2705.72|2692.72|2703.55|2690.55|31
1622070440000|2021-05-26 23:07:20|2842.54|2829.54|2843.28|2830.28|2843.79|2830.79|2842.07|2829.07|24
1622070450000|2021-05-26 23:07:30|2843.02|2830.02|2845.03|2832.03|2845.09|2832.09|2843.01|2830.01|27
1622049610000|2021-05-26 17:20:10|2704.51|2691.51|2704.07|2691.07|2704.51|2691.51|2703.11|2690.11|37
1622070460000|2021-05-26 23:07:40|2845.04|2832.04|2846.23|2833.23|2846.23|2833.23|2844.67|2831.67|30
1622049620000|2021-05-26 17:20:20|2704.06|2691.06|2704.67|2691.67|2705.13|2692.13|2704.06|2691.06|26
1622070470000|2021-05-26 23:07:50|2846.24|2833.24|2846.76|2833.76|2847.72|2834.72|2846.24|2833.24|28
1622070480000|2021-05-26 23:08:00|2846.83|2833.83|2847.2|2834.2|2847.38|2834.38|2846.5|2833.5|25
1622049630000|2021-05-26 17:20:30|2705.11|2692.11|2708.79|2695.79|2708.79|2695.79|2705.11|2692.11|34
1622070490000|2021-05-26 23:08:10|2846.13|2833.13|2846.85|2833.85|2846.88|2833.88|2843.96|2830.96|33
1622070500000|2021-05-26 23:08:20|2846.88|2833.88|2846.33|2833.33|2847.48|2834.48|2846.33|2833.33|26
1622049640000|2021-05-26 17:20:40|2708.7|2695.7|2709.33|2696.33|2709.64|2696.64|2708.7|2695.7|29
1622070510000|2021-05-26 23:08:30|2846.28|2833.28|2847.35|2834.35|2847.38|2834.38|2846.28|2833.28|24
1622070520000|2021-05-26 23:08:40|2847.24|2834.24|2849|2836|2849|2836|2846.7|2833.7|29
1622049650000|2021-05-26 17:20:50|2709.6|2696.6|2710.12|2697.12|2710.17|2697.17|2707.81|2694.81|29
1622070530000|2021-05-26 23:08:50|2849.06|2836.06|2848.24|2835.24|2850.36|2837.36|2848.09|2835.09|30
1622070540000|2021-05-26 23:09:00|2847.91|2834.91|2849.11|2836.11|2850.18|2837.18|2847.58|2834.58|36
1622049660000|2021-05-26 17:21:00|2709.9|2696.9|2709.6|2696.6|2710.85|2697.85|2708.75|2695.75|29
1622070550000|2021-05-26 23:09:10|2848.98|2835.98|2850.91|2837.91|2850.94|2837.94|2848.75|2835.75|32
1622070560000|2021-05-26 23:09:20|2850.04|2837.04|2851.36|2838.36|2851.36|2838.36|2850.04|2837.04|16
1622049670000|2021-05-26 17:21:10|2709.61|2696.61|2708|2695|2710.52|2697.52|2707.88|2694.88|32
1622070570000|2021-05-26 23:09:30|2850.67|2837.67|2851.33|2838.33|2851.34|2838.34|2849.36|2836.36|31
1622070580000|2021-05-26 23:09:40|2851.29|2838.29|2850.38|2837.38|2851.51|2838.51|2850.38|2837.38|30
1622049680000|2021-05-26 17:21:20|2707.81|2694.81|2709.73|2696.73|2710.1|2697.1|2707.81|2694.81|30
1622070590000|2021-05-26 23:09:50|2850.35|2837.35|2851.14|2838.14|2851.35|2838.35|2849.21|2836.21|21
1622070600000|2021-05-26 23:10:00|2851.31|2838.31|2850.21|2837.21|2851.32|2838.32|2850.03|2837.03|31
1622049690000|2021-05-26 17:21:30|2711.1|2698.1|2710.5|2697.5|2711.11|2698.11|2710.38|2697.38|24
1622070610000|2021-05-26 23:10:10|2850.1|2837.1|2849.78|2836.78|2850.62|2837.62|2848.83|2835.83|32
1622070620000|2021-05-26 23:10:20|2849.59|2836.59|2851.52|2838.52|2851.55|2838.55|2849.14|2836.14|37
1622049700000|2021-05-26 17:21:40|2710.45|2697.45|2710.85|2697.85|2710.98|2697.98|2709.56|2696.56|34
1622070630000|2021-05-26 23:10:30|2851.45|2838.45|2853.45|2840.45|2853.56|2840.56|2851.02|2838.02|31
1622070640000|2021-05-26 23:10:40|2853.4|2840.4|2851.34|2838.34|2853.71|2840.71|2850.72|2837.72|35
1622049710000|2021-05-26 17:21:50|2711.14|2698.14|2710.98|2697.98|2711.41|2698.41|2710.96|2697.96|32
1622070650000|2021-05-26 23:10:50|2851.33|2838.33|2854.08|2841.08|2854.08|2841.08|2851.33|2838.33|29
1622070660000|2021-05-26 23:11:00|2854.01|2841.01|2854.01|2841.01|2854.22|2841.22|2853.02|2840.02|32
1622049720000|2021-05-26 17:22:00|2710.99|2697.99|2711.65|2698.65|2711.67|2698.67|2710.89|2697.89|30
1622070670000|2021-05-26 23:11:10|2854.05|2841.05|2853.73|2840.73|2854.29|2841.29|2853.15|2840.15|32
1622070680000|2021-05-26 23:11:20|2853.37|2840.37|2851.62|2838.62|2853.41|2840.41|2851.46|2838.46|35
1622049730000|2021-05-26 17:22:10|2711.87|2698.87|2711.85|2698.85|2711.89|2698.89|2711.48|2698.48|29
1622070690000|2021-05-26 23:11:30|2851.53|2838.53|2852.43|2839.43|2852.43|2839.43|2850.32|2837.32|29
1622070700000|2021-05-26 23:11:40|2851.47|2838.47|2848.66|2835.66|2852.15|2839.15|2848.5|2835.5|29
1622049740000|2021-05-26 17:22:20|2711.83|2698.83|2712.08|2699.08|2712.15|2699.15|2711.68|2698.68|12
1622070710000|2021-05-26 23:11:50|2848.45|2835.45|2847.68|2834.68|2849.77|2836.77|2846.52|2833.52|27
1622070720000|2021-05-26 23:12:00|2848.85|2835.85|2845.01|2832.01|2848.85|2835.85|2843.05|2830.05|31
1622049750000|2021-05-26 17:22:30|2712.09|2699.09|2711.67|2698.67|2712.13|2699.13|2711.52|2698.52|23
1622070730000|2021-05-26 23:12:10|2845.95|2832.95|2843.49|2830.49|2845.95|2832.95|2842.84|2829.84|33
1622070740000|2021-05-26 23:12:20|2843.47|2830.47|2842.76|2829.76|2843.47|2830.47|2841.42|2828.42|31
1622049760000|2021-05-26 17:22:40|2711.68|2698.68|2711.99|2698.99|2712.03|2699.03|2711.68|2698.68|26
1622070750000|2021-05-26 23:12:30|2842.7|2829.7|2843.23|2830.23|2843.36|2830.36|2842.61|2829.61|27
1622070760000|2021-05-26 23:12:40|2843.03|2830.03|2843.33|2830.33|2843.44|2830.44|2842.79|2829.79|30
1622049770000|2021-05-26 17:22:50|2712.04|2699.04|2711.94|2698.94|2712.21|2699.21|2711.61|2698.61|27
1622070770000|2021-05-26 23:12:50|2843.27|2830.27|2843.23|2830.23|2844.29|2831.29|2843.22|2830.22|29
1622070780000|2021-05-26 23:13:00|2843.13|2830.13|2842.7|2829.7|2843.23|2830.23|2842.05|2829.05|26
1622049780000|2021-05-26 17:23:00|2711.95|2698.95|2711.72|2698.72|2712.32|2699.32|2711.72|2698.72|12
1622070790000|2021-05-26 23:13:10|2842.69|2829.69|2838.7|2825.7|2842.69|2829.69|2838.7|2825.7|22
1622070800000|2021-05-26 23:13:20|2839.36|2826.36|2838.48|2825.48|2840.53|2827.53|2837.2|2824.2|32
1622049790000|2021-05-26 17:23:10|2711.83|2698.83|2712.36|2699.36|2712.41|2699.41|2711.68|2698.68|28
1622070810000|2021-05-26 23:13:30|2838.44|2825.44|2838.65|2825.65|2839.6|2826.6|2838.15|2825.15|30
1622049800000|2021-05-26 17:23:20|2712.38|2699.38|2714.76|2701.76|2714.76|2701.76|2712.38|2699.38|35
1622070820000|2021-05-26 23:13:40|2838.76|2825.76|2839.53|2826.53|2840.27|2827.27|2838.05|2825.05|33
1622070830000|2021-05-26 23:13:50|2840.08|2827.08|2838|2825|2840.08|2827.08|2837.46|2824.46|31
1622049810000|2021-05-26 17:23:30|2714.6|2701.6|2714.82|2701.82|2715.84|2702.84|2713.72|2700.72|30
1622070840000|2021-05-26 23:14:00|2837.97|2824.97|2836.31|2823.31|2837.97|2824.97|2835.91|2822.91|22
1622070850000|2021-05-26 23:14:10|2836.33|2823.33|2837.84|2824.84|2838|2825|2836.33|2823.33|26
1622049820000|2021-05-26 17:23:40|2714.46|2701.46|2713.93|2700.93|2715.46|2702.46|2713.93|2700.93|30
1622070860000|2021-05-26 23:14:20|2838.23|2825.23|2838.09|2825.09|2839.15|2826.15|2837.53|2824.53|33
1622070870000|2021-05-26 23:14:30|2838.03|2825.03|2841.21|2828.21|2841.21|2828.21|2838.03|2825.03|27
1622049830000|2021-05-26 17:23:50|2713.82|2700.82|2714.82|2701.82|2714.99|2701.99|2713.76|2700.76|29
1622070880000|2021-05-26 23:14:40|2841.27|2828.27|2845.4|2832.4|2845.4|2832.4|2840.6|2827.6|32
1622070890000|2021-05-26 23:14:50|2845.26|2832.26|2844.64|2831.64|2846.37|2833.37|2843.86|2830.86|34
1622049840000|2021-05-26 17:24:00|2714.83|2701.83|2715.39|2702.39|2715.39|2702.39|2714.73|2701.73|27
1622070900000|2021-05-26 23:15:00|2844.8|2831.8|2843.4|2830.4|2845.08|2832.08|2842.56|2829.56|26
1622070910000|2021-05-26 23:15:10|2843.6|2830.6|2840.74|2827.74|2843.6|2830.6|2838.9|2825.9|34
1622049850000|2021-05-26 17:24:10|2715.15|2702.15|2711.87|2698.87|2715.4|2702.4|2711.83|2698.83|36
1622070920000|2021-05-26 23:15:20|2840.73|2827.73|2839.11|2826.11|2841.2|2828.2|2838.9|2825.9|32
1622070930000|2021-05-26 23:15:30|2838.7|2825.7|2840.9|2827.9|2840.9|2827.9|2838.33|2825.33|33
1622049860000|2021-05-26 17:24:20|2711.44|2698.44|2709.08|2696.08|2711.44|2698.44|2709.08|2696.08|34
1622070940000|2021-05-26 23:15:40|2840.91|2827.91|2839.05|2826.05|2841.74|2828.74|2838.63|2825.63|34
1622070950000|2021-05-26 23:15:50|2838.75|2825.75|2837.21|2824.21|2840.49|2827.49|2837.21|2824.21|37
1622049870000|2021-05-26 17:24:30|2709.09|2696.09|2708.41|2695.41|2709.09|2696.09|2707.11|2694.11|28
1622070960000|2021-05-26 23:16:00|2837.16|2824.16|2838.49|2825.49|2838.49|2825.49|2836.94|2823.94|28
1622070970000|2021-05-26 23:16:10|2838.96|2825.96|2840.14|2827.14|2840.59|2827.59|2838.9|2825.9|34
1622049880000|2021-05-26 17:24:40|2708.39|2695.39|2710.64|2697.64|2710.64|2697.64|2708.39|2695.39|31
1622070980000|2021-05-26 23:16:20|2840.27|2827.27|2838.87|2825.87|2840.27|2827.27|2838.36|2825.36|29
1622070990000|2021-05-26 23:16:30|2838.85|2825.85|2839.48|2826.48|2839.65|2826.65|2838.42|2825.42|31
1622049890000|2021-05-26 17:24:50|2710.76|2697.76|2710.64|2697.64|2712.5|2699.5|2710.64|2697.64|34
1622071000000|2021-05-26 23:16:40|2839.45|2826.45|2839.65|2826.65|2839.65|2826.65|2837.74|2824.74|32
1622049900000|2021-05-26 17:25:00|2710.65|2697.65|2707.84|2694.84|2710.71|2697.71|2707.73|2694.73|35
1622071010000|2021-05-26 23:16:50|2838.17|2825.17|2839.72|2826.72|2840.01|2827.01|2838.06|2825.06|29
1622071020000|2021-05-26 23:17:00|2839.71|2826.71|2839.96|2826.96|2840.48|2827.48|2839.71|2826.71|29
1622049910000|2021-05-26 17:25:10|2707.62|2694.62|2708|2695|2708.15|2695.15|2707.18|2694.18|29
1622071030000|2021-05-26 23:17:10|2840.08|2827.08|2839.36|2826.36|2841.21|2828.21|2839.36|2826.36|23
1622049920000|2021-05-26 17:25:20|2708.05|2695.05|2707.4|2694.4|2708.18|2695.18|2707.16|2694.16|25
1622071040000|2021-05-26 23:17:20|2839.44|2826.44|2838.45|2825.45|2839.52|2826.52|2837.78|2824.78|32
1622071050000|2021-05-26 23:17:30|2838.25|2825.25|2839.84|2826.84|2839.85|2826.85|2838.25|2825.25|34
1622049930000|2021-05-26 17:25:30|2707.08|2694.08|2705.1|2692.1|2707.09|2694.09|2705.1|2692.1|32
1622071060000|2021-05-26 23:17:40|2839.77|2826.77|2840.88|2827.88|2840.88|2827.88|2838.9|2825.9|32
1622049940000|2021-05-26 17:25:40|2705.31|2692.31|2707.62|2694.62|2707.76|2694.76|2705.31|2692.31|30
1622071070000|2021-05-26 23:17:50|2840.75|2827.75|2843.06|2830.06|2843.06|2830.06|2839.91|2826.91|26
1622071080000|2021-05-26 23:18:00|2843.41|2830.41|2840.56|2827.56|2843.41|2830.41|2840.56|2827.56|33
1622049950000|2021-05-26 17:25:50|2707.2|2694.2|2706.74|2693.74|2707.29|2694.29|2706.69|2693.69|29
1622071090000|2021-05-26 23:18:10|2842.03|2829.03|2843.62|2830.62|2843.89|2830.89|2841.7|2828.7|28
1622071100000|2021-05-26 23:18:20|2843.8|2830.8|2844.89|2831.89|2844.89|2831.89|2842.85|2829.85|28
1622049960000|2021-05-26 17:26:00|2706.75|2693.75|2706.44|2693.44|2707.16|2694.16|2706.37|2693.37|26
1622071110000|2021-05-26 23:18:30|2844.88|2831.88|2844.27|2831.27|2844.88|2831.88|2840.75|2827.75|34
1622071120000|2021-05-26 23:18:40|2843.69|2830.69|2846.23|2833.23|2846.23|2833.23|2843.17|2830.17|35
1622049970000|2021-05-26 17:26:10|2706.38|2693.38|2707.55|2694.55|2708.38|2695.38|2706.29|2693.29|30
1622071130000|2021-05-26 23:18:50|2846.48|2833.48|2844.87|2831.87|2846.98|2833.98|2844.87|2831.87|31
1622071140000|2021-05-26 23:19:00|2845.64|2832.64|2844.96|2831.96|2845.64|2832.64|2843.68|2830.68|31
1622049980000|2021-05-26 17:26:20|2708.15|2695.15|2709.2|2696.2|2709.2|2696.2|2707.44|2694.44|30
1622071150000|2021-05-26 23:19:10|2843.75|2830.75|2844.06|2831.06|2844.7|2831.7|2842.95|2829.95|30
1622071160000|2021-05-26 23:19:20|2844.05|2831.05|2845.76|2832.76|2845.76|2832.76|2843.72|2830.72|20
1622049990000|2021-05-26 17:26:30|2709.21|2696.21|2707.8|2694.8|2709.96|2696.96|2707.21|2694.21|29
1622071170000|2021-05-26 23:19:30|2845.72|2832.72|2846.61|2833.61|2847.86|2834.86|2845.72|2832.72|31
1622071180000|2021-05-26 23:19:40|2846.25|2833.25|2846.26|2833.26|2846.28|2833.28|2845.14|2832.14|27
1622050000000|2021-05-26 17:26:40|2707.79|2694.79|2709.2|2696.2|2709.61|2696.61|2707.74|2694.74|32
1622071190000|2021-05-26 23:19:50|2846.66|2833.66|2844.92|2831.92|2847.25|2834.25|2844.92|2831.92|34
1622071200000|2021-05-26 23:20:00|2844.9|2831.9|2844.86|2831.86|2845.23|2832.23|2843.99|2830.99|33
1622050010000|2021-05-26 17:26:50|2709.12|2696.12|2708.41|2695.41|2709.6|2696.6|2708.41|2695.41|29
1622071210000|2021-05-26 23:20:10|2844.91|2831.91|2845.23|2832.23|2846.14|2833.14|2844.85|2831.85|33
1622071220000|2021-05-26 23:20:20|2845.41|2832.41|2845.27|2832.27|2845.99|2832.99|2843.81|2830.81|29
1622050020000|2021-05-26 17:27:00|2708.4|2695.4|2708.86|2695.86|2709.15|2696.15|2708.39|2695.39|25
1622071230000|2021-05-26 23:20:30|2845.22|2832.22|2844.36|2831.36|2845.63|2832.63|2842.49|2829.49|36
1622071240000|2021-05-26 23:20:40|2844.45|2831.45|2843.61|2830.61|2845.48|2832.48|2843.55|2830.55|23
1622050030000|2021-05-26 17:27:10|2708.82|2695.82|2707.32|2694.32|2709.03|2696.03|2707.32|2694.32|30
1622071250000|2021-05-26 23:20:50|2843.65|2830.65|2842.08|2829.08|2843.67|2830.67|2840.72|2827.72|26
1622071260000|2021-05-26 23:21:00|2841.6|2828.6|2843.04|2830.04|2843.19|2830.19|2840.27|2827.27|37
1622050040000|2021-05-26 17:27:20|2707.31|2694.31|2708.16|2695.16|2708.25|2695.25|2707.31|2694.31|32
1622071270000|2021-05-26 23:21:10|2842.27|2829.27|2842.45|2829.45|2843.64|2830.64|2842.27|2829.27|21
1622071280000|2021-05-26 23:21:20|2842.37|2829.37|2843.18|2830.18|2844.21|2831.21|2842.31|2829.31|29
1622050050000|2021-05-26 17:27:30|2708.22|2695.22|2708.88|2695.88|2709.56|2696.56|2708.22|2695.22|19
1622071290000|2021-05-26 23:21:30|2843.05|2830.05|2843.23|2830.23|2843.91|2830.91|2842.32|2829.32|26
1622071300000|2021-05-26 23:21:40|2842.93|2829.93|2844.38|2831.38|2844.42|2831.42|2842.38|2829.38|23
1622050060000|2021-05-26 17:27:40|2708.89|2695.89|2711.38|2698.38|2711.84|2698.84|2708.76|2695.76|32
1622071310000|2021-05-26 23:21:50|2844.37|2831.37|2844.07|2831.07|2845.13|2832.13|2843.52|2830.52|31
1622071320000|2021-05-26 23:22:00|2844.52|2831.52|2846.85|2833.85|2846.85|2833.85|2843.71|2830.71|35
1622050070000|2021-05-26 17:27:50|2711.4|2698.4|2710.83|2697.83|2711.45|2698.45|2710.15|2697.15|33
1622071330000|2021-05-26 23:22:10|2846.78|2833.78|2846.77|2833.77|2847.71|2834.71|2846.66|2833.66|13
1622071340000|2021-05-26 23:22:20|2846.66|2833.66|2848.4|2835.4|2849.26|2836.26|2845.7|2832.7|34
1622050080000|2021-05-26 17:28:00|2711.29|2698.29|2710.92|2697.92|2711.59|2698.59|2710.39|2697.39|35
1622071350000|2021-05-26 23:22:30|2849.11|2836.11|2848.48|2835.48|2849.6|2836.6|2847.78|2834.78|37
1622071360000|2021-05-26 23:22:40|2848.52|2835.52|2848.94|2835.94|2849.39|2836.39|2848.2|2835.2|38
1622050090000|2021-05-26 17:28:10|2710.94|2697.94|2710.05|2697.05|2713.07|2700.07|2710.05|2697.05|37
1622071370000|2021-05-26 23:22:50|2848.86|2835.86|2848.24|2835.24|2848.91|2835.91|2847.5|2834.5|34
1622071380000|2021-05-26 23:23:00|2848.25|2835.25|2848.88|2835.88|2848.9|2835.9|2848.25|2835.25|15
1622050100000|2021-05-26 17:28:20|2710.09|2697.09|2709.49|2696.49|2710.7|2697.7|2708.93|2695.93|29
1622071390000|2021-05-26 23:23:10|2849.09|2836.09|2852.29|2839.29|2852.29|2839.29|2849.09|2836.09|31
1622071400000|2021-05-26 23:23:20|2852.32|2839.32|2852.41|2839.41|2853.06|2840.06|2851.8|2838.8|32
1622050110000|2021-05-26 17:28:30|2709.5|2696.5|2709.68|2696.68|2709.7|2696.7|2708.8|2695.8|33
1622071410000|2021-05-26 23:23:30|2852.4|2839.4|2851.86|2838.86|2853.36|2840.36|2851.86|2838.86|30
1622050120000|2021-05-26 17:28:40|2709.73|2696.73|2710.55|2697.55|2710.55|2697.55|2709.37|2696.37|29
1622071420000|2021-05-26 23:23:40|2851.81|2838.81|2851.49|2838.49|2853.21|2840.21|2851.49|2838.49|30
1622050130000|2021-05-26 17:28:50|2710.94|2697.94|2710.39|2697.39|2711.62|2698.62|2710.19|2697.19|35
1622071430000|2021-05-26 23:23:50|2851.51|2838.51|2850.92|2837.92|2852.37|2839.37|2850.09|2837.09|22
1622071440000|2021-05-26 23:24:00|2850.97|2837.97|2851.55|2838.55|2851.55|2838.55|2848.64|2835.64|23
1622050140000|2021-05-26 17:29:00|2710.53|2697.53|2711.17|2698.17|2712|2699|2710.53|2697.53|33
1622071450000|2021-05-26 23:24:10|2850.26|2837.26|2849.74|2836.74|2851.76|2838.76|2848.42|2835.42|23
1622050150000|2021-05-26 17:29:10|2711.2|2698.2|2709|2696|2711.32|2698.32|2708.99|2695.99|31
1622071460000|2021-05-26 23:24:20|2849.71|2836.71|2853.31|2840.31|2853.37|2840.37|2849.71|2836.71|36
1622071470000|2021-05-26 23:24:30|2853.19|2840.19|2853.7|2840.7|2853.85|2840.85|2853.19|2840.19|22
1622050160000|2021-05-26 17:29:20|2708.97|2695.97|2710.48|2697.48|2710.48|2697.48|2708.91|2695.91|36
1622071480000|2021-05-26 23:24:40|2853.75|2840.75|2853.91|2840.91|2853.95|2840.95|2853.47|2840.47|17
1622050170000|2021-05-26 17:29:30|2710.5|2697.5|2710.51|2697.51|2710.92|2697.92|2710.4|2697.4|26
1622071490000|2021-05-26 23:24:50|2853.79|2840.79|2853.95|2840.95|2853.95|2840.95|2853.77|2840.77|8
1622071500000|2021-05-26 23:25:00|2853.85|2840.85|2852.86|2839.86|2853.85|2840.85|2852.86|2839.86|12
1622050180000|2021-05-26 17:29:40|2710.5|2697.5|2710.63|2697.63|2710.63|2697.63|2710.28|2697.28|19
1622071510000|2021-05-26 23:25:10|2853.17|2840.17|2850.74|2837.74|2853.2|2840.2|2850.51|2837.51|35
1622050190000|2021-05-26 17:29:50|2710.59|2697.59|2712.26|2699.26|2712.29|2699.29|2710.42|2697.42|32
1622071520000|2021-05-26 23:25:20|2850.69|2837.69|2851.64|2838.64|2851.78|2838.78|2850.12|2837.12|29
1622050200000|2021-05-26 17:30:00|2712.28|2699.28|2713.24|2700.24|2715.51|2702.51|2712.25|2699.25|30
1622071530000|2021-05-26 23:25:30|2851.98|2838.98|2851.14|2838.14|2852.03|2839.03|2850.87|2837.87|30
1622050210000|2021-05-26 17:30:10|2713.2|2700.2|2709.62|2696.62|2713.2|2700.2|2709.42|2696.42|36
1622071540000|2021-05-26 23:25:40|2851.18|2838.18|2850.24|2837.24|2851.78|2838.78|2850.24|2837.24|29
1622071550000|2021-05-26 23:25:50|2850.14|2837.14|2849.64|2836.64|2851.78|2838.78|2848.97|2835.97|28
1622050220000|2021-05-26 17:30:20|2709.96|2696.96|2710.88|2697.88|2711.46|2698.46|2709.61|2696.61|33
1622071560000|2021-05-26 23:26:00|2849.51|2836.51|2845.64|2832.64|2849.62|2836.62|2845.62|2832.62|27
1622050230000|2021-05-26 17:30:30|2710.85|2697.85|2711.98|2698.98|2712.41|2699.41|2710.8|2697.8|36
1622071570000|2021-05-26 23:26:10|2846.05|2833.05|2845.28|2832.28|2846.57|2833.57|2845.08|2832.08|31
1622071580000|2021-05-26 23:26:20|2845.46|2832.46|2844.25|2831.25|2848.13|2835.13|2844.25|2831.25|35
1622050240000|2021-05-26 17:30:40|2711.87|2698.87|2711.8|2698.8|2712.04|2699.04|2711.37|2698.37|28
1622071590000|2021-05-26 23:26:30|2844.58|2831.58|2844.68|2831.68|2846.4|2833.4|2843.86|2830.86|25
1622071600000|2021-05-26 23:26:40|2843.69|2830.69|2845.14|2832.14|2845.4|2832.4|2843.66|2830.66|30
1622050250000|2021-05-26 17:30:50|2711.88|2698.88|2711.06|2698.06|2711.88|2698.88|2711.01|2698.01|35
1622071610000|2021-05-26 23:26:50|2845.1|2832.1|2846.15|2833.15|2846.25|2833.25|2844.31|2831.31|29
1622071620000|2021-05-26 23:27:00|2845.85|2832.85|2844.56|2831.56|2845.85|2832.85|2844.35|2831.35|32
1622050260000|2021-05-26 17:31:00|2711.02|2698.02|2712|2699|2712|2699|2710.88|2697.88|30
1622071630000|2021-05-26 23:27:10|2845.18|2832.18|2846.12|2833.12|2846.69|2833.69|2844.47|2831.47|34
1622050270000|2021-05-26 17:31:10|2712.04|2699.04|2711.65|2698.65|2712.06|2699.06|2711.41|2698.41|30
1622071640000|2021-05-26 23:27:20|2846.1|2833.1|2847.25|2834.25|2847.31|2834.31|2845.98|2832.98|17
1622071650000|2021-05-26 23:27:30|2847.2|2834.2|2847.2|2834.2|2847.29|2834.29|2846.39|2833.39|27
1622050280000|2021-05-26 17:31:20|2711.64|2698.64|2711.25|2698.25|2712.05|2699.05|2711.04|2698.04|26
1622071660000|2021-05-26 23:27:40|2846.84|2833.84|2846.53|2833.53|2847.2|2834.2|2845.52|2832.52|25
1622050290000|2021-05-26 17:31:30|2711.23|2698.23|2711.69|2698.69|2711.69|2698.69|2711.22|2698.22|22
1622071670000|2021-05-26 23:27:50|2845.75|2832.75|2847.32|2834.32|2847.48|2834.48|2845.75|2832.75|26
1622050300000|2021-05-26 17:31:40|2711.7|2698.7|2715.15|2702.15|2715.15|2702.15|2711.52|2698.52|28
1622071680000|2021-05-26 23:28:00|2847.24|2834.24|2847.42|2834.42|2847.5|2834.5|2847.24|2834.24|32
1622050310000|2021-05-26 17:31:50|2715.16|2702.16|2719.87|2706.87|2719.87|2706.87|2715.16|2702.16|35
1622071690000|2021-05-26 23:28:10|2847.41|2834.41|2847.73|2834.73|2849.02|2836.02|2847.24|2834.24|21
1622050320000|2021-05-26 17:32:00|2719.98|2706.98|2719.81|2706.81|2720.54|2707.54|2719.49|2706.49|33
1622071700000|2021-05-26 23:28:20|2847.69|2834.69|2852.35|2839.35|2852.35|2839.35|2847.69|2834.69|32
1622050330000|2021-05-26 17:32:10|2720.16|2707.16|2720.68|2707.68|2720.76|2707.76|2720.08|2707.08|35
1622071710000|2021-05-26 23:28:30|2852.38|2839.38|2852.33|2839.33|2852.69|2839.69|2851.17|2838.17|32
1622050340000|2021-05-26 17:32:20|2720.65|2707.65|2720.1|2707.1|2720.68|2707.68|2719.5|2706.5|33
1622071720000|2021-05-26 23:28:40|2852.19|2839.19|2852.54|2839.54|2852.87|2839.87|2851.26|2838.26|27
1622050350000|2021-05-26 17:32:30|2720.04|2707.04|2720.12|2707.12|2720.37|2707.37|2719.72|2706.72|31
1622071730000|2021-05-26 23:28:50|2852.53|2839.53|2852.73|2839.73|2853|2840|2851.86|2838.86|37
1622050360000|2021-05-26 17:32:40|2720.13|2707.13|2721.27|2708.27|2721.27|2708.27|2719.98|2706.98|26
1622071740000|2021-05-26 23:29:00|2852.71|2839.71|2851.83|2838.83|2853.08|2840.08|2851.82|2838.82|21
1622050370000|2021-05-26 17:32:50|2721.3|2708.3|2723.26|2710.26|2723.44|2710.44|2720.67|2707.67|34
1622071750000|2021-05-26 23:29:10|2851.77|2838.77|2852.81|2839.81|2853.53|2840.53|2851.77|2838.77|31
1622050380000|2021-05-26 17:33:00|2723.51|2710.51|2725.7|2712.7|2726.34|2713.34|2723.51|2710.51|34
1622071760000|2021-05-26 23:29:20|2852.85|2839.85|2853.42|2840.42|2853.46|2840.46|2851.96|2838.96|32
1622071770000|2021-05-26 23:29:30|2853.48|2840.48|2855.4|2842.4|2855.4|2842.4|2853.48|2840.48|26
1622050390000|2021-05-26 17:33:10|2725.64|2712.64|2724.71|2711.71|2725.91|2712.91|2724.35|2711.35|31
1622071780000|2021-05-26 23:29:40|2855.37|2842.37|2856.94|2843.94|2856.94|2843.94|2855.34|2842.34|20
1622050400000|2021-05-26 17:33:20|2724.7|2711.7|2723.05|2710.05|2724.97|2711.97|2722.9|2709.9|27
1622071790000|2021-05-26 23:29:50|2856.62|2843.62|2856.94|2843.94|2856.94|2843.94|2856.49|2843.49|14
1622050410000|2021-05-26 17:33:30|2723.18|2710.18|2721.81|2708.81|2723.21|2710.21|2721.81|2708.81|33
1622071800000|2021-05-26 23:30:00|2856.93|2843.93|2856.87|2843.87|2857.13|2844.13|2856.55|2843.55|16
1622071810000|2021-05-26 23:30:10|2856.81|2843.81|2856.54|2843.54|2857.83|2844.83|2855.18|2842.18|29
1622050420000|2021-05-26 17:33:40|2721.83|2708.83|2724.44|2711.44|2724.44|2711.44|2721.83|2708.83|31
1622071820000|2021-05-26 23:30:20|2856.64|2843.64|2857.22|2844.22|2857.35|2844.35|2856.64|2843.64|22
1622050430000|2021-05-26 17:33:50|2724.56|2711.56|2725.58|2712.58|2725.71|2712.71|2724.45|2711.45|23
1622071830000|2021-05-26 23:30:30|2857.21|2844.21|2862.32|2849.32|2862.32|2849.32|2856.99|2843.99|28
1622050440000|2021-05-26 17:34:00|2725.59|2712.59|2724.36|2711.36|2725.59|2712.59|2724.36|2711.36|22
1622071840000|2021-05-26 23:30:40|2862.81|2849.81|2868.82|2855.82|2869.21|2856.21|2862.81|2849.81|39
1622050450000|2021-05-26 17:34:10|2724.37|2711.37|2727.16|2714.16|2727.16|2714.16|2724.37|2711.37|33
1622071850000|2021-05-26 23:30:50|2869.13|2856.13|2868.68|2855.68|2870.23|2857.23|2867.1|2854.1|35
1622050460000|2021-05-26 17:34:20|2726.98|2713.98|2727.23|2714.23|2727.41|2714.41|2726.77|2713.77|32
1622071860000|2021-05-26 23:31:00|2868.66|2855.66|2868.48|2855.48|2868.71|2855.71|2868.15|2855.15|26
1622050470000|2021-05-26 17:34:30|2727.02|2714.02|2727.67|2714.67|2727.87|2714.87|2726.89|2713.89|25
1622071870000|2021-05-26 23:31:10|2868.35|2855.35|2870.06|2857.06|2871.72|2858.72|2868.35|2855.35|34
1622050480000|2021-05-26 17:34:40|2727.34|2714.34|2727.54|2714.54|2727.74|2714.74|2726.84|2713.84|26
1622071880000|2021-05-26 23:31:20|2870.95|2857.95|2870.78|2857.78|2871.75|2858.75|2868.88|2855.88|32
1622071890000|2021-05-26 23:31:30|2870.31|2857.31|2869.99|2856.99|2870.96|2857.96|2869.36|2856.36|30
1622050490000|2021-05-26 17:34:50|2727.6|2714.6|2727.67|2714.67|2728.5|2715.5|2727.36|2714.36|36
1622071900000|2021-05-26 23:31:40|2870.07|2857.07|2870.84|2857.84|2871.47|2858.47|2870.04|2857.04|25
1622050500000|2021-05-26 17:35:00|2727.77|2714.77|2728.65|2715.65|2728.97|2715.97|2727.77|2714.77|33
1622071910000|2021-05-26 23:31:50|2870.75|2857.75|2873.32|2860.32|2873.4|2860.4|2870.74|2857.74|33
1622050510000|2021-05-26 17:35:10|2728.66|2715.66|2727.49|2714.49|2728.66|2715.66|2727.39|2714.39|35
1622071920000|2021-05-26 23:32:00|2872.83|2859.83|2873.2|2860.2|2873.49|2860.49|2870.99|2857.99|31
1622071930000|2021-05-26 23:32:10|2873.32|2860.32|2869.36|2856.36|2873.36|2860.36|2869.36|2856.36|27
1622050520000|2021-05-26 17:35:20|2727.48|2714.48|2726.7|2713.7|2727.48|2714.48|2726.41|2713.41|31
1622071940000|2021-05-26 23:32:20|2869.95|2856.95|2873.3|2860.3|2873.32|2860.32|2869.03|2856.03|31
1622050530000|2021-05-26 17:35:30|2726.71|2713.71|2726.36|2713.36|2727.51|2714.51|2726.36|2713.36|40
1622071950000|2021-05-26 23:32:30|2872.56|2859.56|2872.81|2859.81|2873.49|2860.49|2871.72|2858.72|36
1622071960000|2021-05-26 23:32:40|2872.66|2859.66|2872.72|2859.72|2873.19|2860.19|2872.66|2859.66|22
1622050540000|2021-05-26 17:35:40|2726.33|2713.33|2726.73|2713.73|2726.73|2713.73|2726.12|2713.12|33
1622071970000|2021-05-26 23:32:50|2872.7|2859.7|2872.76|2859.76|2874.19|2861.19|2872.66|2859.66|34
1622050550000|2021-05-26 17:35:50|2727.42|2714.42|2727.72|2714.72|2727.78|2714.78|2727.01|2714.01|30
1622071980000|2021-05-26 23:33:00|2872.78|2859.78|2875.37|2862.37|2875.77|2862.77|2872.59|2859.59|31
1622050560000|2021-05-26 17:36:00|2727.78|2714.78|2727.25|2714.25|2727.89|2714.89|2727.21|2714.21|22
1622071990000|2021-05-26 23:33:10|2875.35|2862.35|2875.92|2862.92|2877.07|2864.07|2874.73|2861.73|35
1622050570000|2021-05-26 17:36:10|2727.39|2714.39|2729.8|2716.8|2729.8|2716.8|2726.41|2713.41|36
1622072000000|2021-05-26 23:33:20|2875.35|2862.35|2875.35|2862.35|2876.92|2863.92|2875.35|2862.35|32
1622072010000|2021-05-26 23:33:30|2875.87|2862.87|2876.65|2863.65|2878.51|2865.51|2875.35|2862.35|18
1622050580000|2021-05-26 17:36:20|2729.86|2716.86|2730.3|2717.3|2731.5|2718.5|2729.86|2716.86|35
1622072020000|2021-05-26 23:33:40|2877.42|2864.42|2877.16|2864.16|2878.51|2865.51|2875.26|2862.26|21
1622072030000|2021-05-26 23:33:50|2874.62|2861.62|2877.03|2864.03|2878.51|2865.51|2874.62|2861.62|30
1622050590000|2021-05-26 17:36:30|2730.19|2717.19|2731.02|2718.02|2731.2|2718.2|2728.62|2715.62|34
1622072040000|2021-05-26 23:34:00|2877.19|2864.19|2877.1|2864.1|2877.65|2864.65|2877.09|2864.09|24
1622072050000|2021-05-26 23:34:10|2877.14|2864.14|2876.75|2863.75|2877.39|2864.39|2876.72|2863.72|16
1622050600000|2021-05-26 17:36:40|2731.03|2718.03|2729.59|2716.59|2731.19|2718.19|2729.27|2716.27|31
1622072060000|2021-05-26 23:34:20|2876.71|2863.71|2876.8|2863.8|2877.19|2864.19|2876.55|2863.55|28
1622072070000|2021-05-26 23:34:30|2876.78|2863.78|2877.65|2864.65|2877.85|2864.85|2876.78|2863.78|26
1622050610000|2021-05-26 17:36:50|2729.03|2716.03|2727.66|2714.66|2729.03|2716.03|2727.49|2714.49|30
1622072080000|2021-05-26 23:34:40|2877.54|2864.54|2876.84|2863.84|2878.2|2865.2|2876.8|2863.8|20
1622072090000|2021-05-26 23:34:50|2877.01|2864.01|2877.06|2864.06|2877.35|2864.35|2876.8|2863.8|30
1622050620000|2021-05-26 17:37:00|2727.31|2714.31|2728.29|2715.29|2728.49|2715.49|2727.31|2714.31|28
1622072100000|2021-05-26 23:35:00|2876.99|2863.99|2872.66|2859.66|2876.99|2863.99|2872.66|2859.66|35
1622072110000|2021-05-26 23:35:10|2872.7|2859.7|2870.72|2857.72|2872.71|2859.71|2869.32|2856.32|34
1622050630000|2021-05-26 17:37:10|2728.43|2715.43|2728.15|2715.15|2729.31|2716.31|2727.89|2714.89|33
1622072120000|2021-05-26 23:35:20|2870.7|2857.7|2871.67|2858.67|2873.32|2860.32|2870.7|2857.7|33
1622050640000|2021-05-26 17:37:20|2728.32|2715.32|2731.16|2718.16|2731.23|2718.23|2728|2715|32
1622072130000|2021-05-26 23:35:30|2871.19|2858.19|2871.95|2858.95|2872.22|2859.22|2870.38|2857.38|31
1622072140000|2021-05-26 23:35:40|2871.8|2858.8|2873.07|2860.07|2873.56|2860.56|2871.67|2858.67|28
1622050650000|2021-05-26 17:37:30|2730.91|2717.91|2728.83|2715.83|2730.91|2717.91|2728.79|2715.79|32
1622072150000|2021-05-26 23:35:50|2873.05|2860.05|2872.23|2859.23|2873.17|2860.17|2871.7|2858.7|26
1622072160000|2021-05-26 23:36:00|2872.24|2859.24|2872.14|2859.14|2872.61|2859.61|2871.7|2858.7|27
1622050660000|2021-05-26 17:37:40|2728.81|2715.81|2729.64|2716.64|2729.88|2716.88|2728.57|2715.57|36
1622072170000|2021-05-26 23:36:10|2872.53|2859.53|2871.75|2858.75|2872.77|2859.77|2871.5|2858.5|29
1622050670000|2021-05-26 17:37:50|2729.36|2716.36|2728.67|2715.67|2730.76|2717.76|2728.54|2715.54|27
1622072180000|2021-05-26 23:36:20|2871.22|2858.22|2869.1|2856.1|2871.23|2858.23|2868.72|2855.72|31
1622072190000|2021-05-26 23:36:30|2869.87|2856.87|2869.87|2856.87|2870.21|2857.21|2868.9|2855.9|28
1622050680000|2021-05-26 17:38:00|2729.16|2716.16|2729.09|2716.09|2729.29|2716.29|2728.56|2715.56|26
1622072200000|2021-05-26 23:36:40|2869.89|2856.89|2869.43|2856.43|2870.07|2857.07|2869.34|2856.34|13
1622072210000|2021-05-26 23:36:50|2869.36|2856.36|2869.19|2856.19|2869.36|2856.36|2867.13|2854.13|37
1622050690000|2021-05-26 17:38:10|2729.08|2716.08|2729.11|2716.11|2729.17|2716.17|2729.08|2716.08|15
1622072220000|2021-05-26 23:37:00|2869.25|2856.25|2872.07|2859.07|2872.07|2859.07|2869.25|2856.25|27
1622072230000|2021-05-26 23:37:10|2872.04|2859.04|2873.23|2860.23|2873.28|2860.28|2871.87|2858.87|26
1622050700000|2021-05-26 17:38:20|2729.08|2716.08|2730.81|2717.81|2730.82|2717.82|2728.26|2715.26|22
1622072240000|2021-05-26 23:37:20|2873.27|2860.27|2872.51|2859.51|2873.27|2860.27|2871.54|2858.54|31
1622050710000|2021-05-26 17:38:30|2730.82|2717.82|2729.95|2716.95|2730.86|2717.86|2729.66|2716.66|23
1622072250000|2021-05-26 23:37:30|2872.42|2859.42|2873.53|2860.53|2873.58|2860.58|2872.26|2859.26|29
1622072260000|2021-05-26 23:37:40|2873.58|2860.58|2873.09|2860.09|2873.77|2860.77|2872.43|2859.43|24
1622050720000|2021-05-26 17:38:40|2729.92|2716.92|2730.75|2717.75|2730.87|2717.87|2729.58|2716.58|18
1622072270000|2021-05-26 23:37:50|2873.34|2860.34|2873.05|2860.05|2873.62|2860.62|2872.16|2859.16|26
1622072280000|2021-05-26 23:38:00|2873.09|2860.09|2874.73|2861.73|2874.81|2861.81|2873.09|2860.09|26
1622050730000|2021-05-26 17:38:50|2730.72|2717.72|2729.43|2716.43|2730.78|2717.78|2729.43|2716.43|27
1622072290000|2021-05-26 23:38:10|2874.69|2861.69|2874.74|2861.74|2874.79|2861.79|2874.39|2861.39|19
1622050740000|2021-05-26 17:39:00|2729.36|2716.36|2731.64|2718.64|2731.64|2718.64|2729.36|2716.36|32
1622072300000|2021-05-26 23:38:20|2874.76|2861.76|2874.51|2861.51|2875.06|2862.06|2874.23|2861.23|20
1622072310000|2021-05-26 23:38:30|2874.68|2861.68|2877.33|2864.33|2877.33|2864.33|2874.67|2861.67|26
1622050750000|2021-05-26 17:39:10|2731.54|2718.54|2731.18|2718.18|2731.54|2718.54|2731.13|2718.13|12
1622072320000|2021-05-26 23:38:40|2876.71|2863.71|2875.81|2862.81|2877.78|2864.78|2874.59|2861.59|34
1622072330000|2021-05-26 23:38:50|2875.84|2862.84|2875.59|2862.59|2876.88|2863.88|2874.94|2861.94|32
1622050760000|2021-05-26 17:39:20|2731.1|2718.1|2730.29|2717.29|2731.42|2718.42|2730.29|2717.29|22
1622072340000|2021-05-26 23:39:00|2875.32|2862.32|2876.6|2863.6|2876.65|2863.65|2875.32|2862.32|28
1622072350000|2021-05-26 23:39:10|2876.58|2863.58|2876.17|2863.17|2876.79|2863.79|2876.01|2863.01|29
1622050770000|2021-05-26 17:39:30|2730.44|2717.44|2729.71|2716.71|2730.66|2717.66|2729.71|2716.71|21
1622072360000|2021-05-26 23:39:20|2876.2|2863.2|2875.07|2862.07|2876.2|2863.2|2875.07|2862.07|13
1622072370000|2021-05-26 23:39:30|2875.16|2862.16|2876.55|2863.55|2876.71|2863.71|2874.6|2861.6|27
1622050780000|2021-05-26 17:39:40|2729.59|2716.59|2728.96|2715.96|2729.59|2716.59|2728.66|2715.66|29
1622072380000|2021-05-26 23:39:40|2876.59|2863.59|2876.68|2863.68|2876.87|2863.87|2876.59|2863.59|20
1622072390000|2021-05-26 23:39:50|2876.71|2863.71|2875.58|2862.58|2876.71|2863.71|2874.7|2861.7|30
1622050790000|2021-05-26 17:39:50|2729.02|2716.02|2727.6|2714.6|2729.02|2716.02|2727.55|2714.55|27
1622072400000|2021-05-26 23:40:00|2875.63|2862.63|2876.48|2863.48|2877.07|2864.07|2875.58|2862.58|30
1622072410000|2021-05-26 23:40:10|2876.61|2863.61|2877.42|2864.42|2877.46|2864.46|2876.17|2863.17|25
1622050800000|2021-05-26 17:40:00|2727.59|2714.59|2721.95|2708.95|2727.59|2714.59|2721.95|2708.95|28
1622072420000|2021-05-26 23:40:20|2877.55|2864.55|2876.98|2863.98|2877.55|2864.55|2876.39|2863.39|25
1622072430000|2021-05-26 23:40:30|2877.08|2864.08|2877.98|2864.98|2877.98|2864.98|2877.08|2864.08|24
1622050810000|2021-05-26 17:40:10|2722.37|2709.37|2723.91|2710.91|2723.99|2710.99|2722.37|2709.37|31
1622072440000|2021-05-26 23:40:40|2877.95|2864.95|2878.95|2865.95|2878.99|2865.99|2877.88|2864.88|14
1622050820000|2021-05-26 17:40:20|2723.99|2710.99|2725.45|2712.45|2725.97|2712.97|2723.65|2710.65|32
1622072450000|2021-05-26 23:40:50|2879.12|2866.12|2877.16|2864.16|2879.38|2866.38|2877.07|2864.07|35
1622072460000|2021-05-26 23:41:00|2877.18|2864.18|2878.93|2865.93|2878.94|2865.94|2876.41|2863.41|38
1622050830000|2021-05-26 17:40:30|2725.48|2712.48|2725.12|2712.12|2725.61|2712.61|2724.87|2711.87|32
1622072470000|2021-05-26 23:41:10|2878.94|2865.94|2879.61|2866.61|2879.72|2866.72|2878.94|2865.94|28
1622072480000|2021-05-26 23:41:20|2879.68|2866.68|2882.66|2869.66|2882.66|2869.66|2878.8|2865.8|24
1622050840000|2021-05-26 17:40:40|2725.18|2712.18|2725.6|2712.6|2725.6|2712.6|2724.46|2711.46|31
1622072490000|2021-05-26 23:41:30|2882.77|2869.77|2883.59|2870.59|2883.67|2870.67|2882.77|2869.77|27
1622050850000|2021-05-26 17:40:50|2725.61|2712.61|2726.23|2713.23|2726.41|2713.41|2725.61|2712.61|21
1622072500000|2021-05-26 23:41:40|2883.64|2870.64|2882.51|2869.51|2884.18|2871.18|2882.51|2869.51|16
1622050860000|2021-05-26 17:41:00|2726.19|2713.19|2726.88|2713.88|2728.61|2715.61|2726.01|2713.01|31
1622072510000|2021-05-26 23:41:50|2883.1|2870.1|2885.16|2872.16|2885.31|2872.31|2882.51|2869.51|28
1622072520000|2021-05-26 23:42:00|2885.22|2872.22|2885.5|2872.5|2887.1|2874.1|2884.17|2871.17|38
1622050870000|2021-05-26 17:41:10|2727.04|2714.04|2723.75|2710.75|2727.04|2714.04|2723.41|2710.41|37
1622072530000|2021-05-26 23:42:10|2885.18|2872.18|2884.2|2871.2|2887.25|2874.25|2884.2|2871.2|32
1622072540000|2021-05-26 23:42:20|2885.78|2872.78|2883.01|2870.01|2885.78|2872.78|2881.38|2868.38|37
1622050880000|2021-05-26 17:41:20|2723.66|2710.66|2721.89|2708.89|2723.76|2710.76|2721.55|2708.55|27
1622072550000|2021-05-26 23:42:30|2882.05|2869.05|2880.35|2867.35|2883.33|2870.33|2880.35|2867.35|37
1622072560000|2021-05-26 23:42:40|2880.52|2867.52|2881.21|2868.21|2881.76|2868.76|2880.52|2867.52|29
1622050890000|2021-05-26 17:41:30|2721.88|2708.88|2720.56|2707.56|2721.94|2708.94|2720.34|2707.34|29
1622072570000|2021-05-26 23:42:50|2881.15|2868.15|2881.63|2868.63|2881.63|2868.63|2878.85|2865.85|36
1622072580000|2021-05-26 23:43:00|2883.13|2870.13|2880.56|2867.56|2883.18|2870.18|2880.31|2867.31|11
1622050900000|2021-05-26 17:41:40|2720.64|2707.64|2720.41|2707.41|2721.02|2708.02|2720.1|2707.1|19
1622072590000|2021-05-26 23:43:10|2880.74|2867.74|2878.05|2865.05|2880.99|2867.99|2877.87|2864.87|33
1622072600000|2021-05-26 23:43:20|2879.06|2866.06|2879.4|2866.4|2879.83|2866.83|2877.95|2864.95|31
1622050910000|2021-05-26 17:41:50|2720.42|2707.42|2719.4|2706.4|2720.84|2707.84|2719.39|2706.39|24
1622072610000|2021-05-26 23:43:30|2879.41|2866.41|2879.88|2866.88|2881.24|2868.24|2878.3|2865.3|25
1622072620000|2021-05-26 23:43:40|2878.93|2865.93|2884.75|2871.75|2884.78|2871.78|2878.93|2865.93|36
1622050920000|2021-05-26 17:42:00|2719.57|2706.57|2720.35|2707.35|2720.44|2707.44|2719.57|2706.57|25
1622072630000|2021-05-26 23:43:50|2884.42|2871.42|2880.6|2867.6|2884.88|2871.88|2880.6|2867.6|35
1622072640000|2021-05-26 23:44:00|2880.24|2867.24|2882.51|2869.51|2882.51|2869.51|2879.41|2866.41|32
1622050930000|2021-05-26 17:42:10|2720.73|2707.73|2723.94|2710.94|2724.05|2711.05|2720.73|2707.73|28
1622072650000|2021-05-26 23:44:10|2882.5|2869.5|2883.89|2870.89|2883.89|2870.89|2881.39|2868.39|29
1622072660000|2021-05-26 23:44:20|2883.78|2870.78|2883.12|2870.12|2883.89|2870.89|2882.31|2869.31|34
1622050940000|2021-05-26 17:42:20|2723.31|2710.31|2722.57|2709.57|2723.45|2710.45|2722.57|2709.57|16
1622072670000|2021-05-26 23:44:30|2883.16|2870.16|2884.09|2871.09|2884.63|2871.63|2882.91|2869.91|37
1622072680000|2021-05-26 23:44:40|2884.19|2871.19|2883.16|2870.16|2884.19|2871.19|2882.3|2869.3|26
1622050950000|2021-05-26 17:42:30|2723.23|2710.23|2721.22|2708.22|2723.23|2710.23|2721.22|2708.22|24
1622072690000|2021-05-26 23:44:50|2883.14|2870.14|2883.13|2870.13|2884.66|2871.66|2882.48|2869.48|32
1622072700000|2021-05-26 23:45:00|2883.11|2870.11|2882.39|2869.39|2883.83|2870.83|2881.4|2868.4|32
1622050960000|2021-05-26 17:42:40|2721.15|2708.15|2722.74|2709.74|2722.74|2709.74|2721.15|2708.15|26
1622072710000|2021-05-26 23:45:10|2882.46|2869.46|2883.7|2870.7|2883.7|2870.7|2881.29|2868.29|35
1622072720000|2021-05-26 23:45:20|2883.46|2870.46|2884.18|2871.18|2884.24|2871.24|2882.72|2869.72|34
1622050970000|2021-05-26 17:42:50|2722.26|2709.26|2722.33|2709.33|2722.86|2709.86|2722.04|2709.04|33
1622072730000|2021-05-26 23:45:30|2884.08|2871.08|2883.61|2870.61|2885.14|2872.14|2882.89|2869.89|37
1622050980000|2021-05-26 17:43:00|2722.3|2709.3|2724.45|2711.45|2725.27|2712.27|2722.12|2709.12|31
1622072740000|2021-05-26 23:45:40|2883.83|2870.83|2886.89|2873.89|2887.54|2874.54|2883.83|2870.83|33
1622072750000|2021-05-26 23:45:50|2886.9|2873.9|2882.69|2869.69|2887.3|2874.3|2882.69|2869.69|32
1622050990000|2021-05-26 17:43:10|2724.44|2711.44|2722.86|2709.86|2724.93|2711.93|2722.72|2709.72|29
1622072760000|2021-05-26 23:46:00|2884.01|2871.01|2884.74|2871.74|2886.28|2873.28|2882.64|2869.64|24
1622051000000|2021-05-26 17:43:20|2722.87|2709.87|2722.82|2709.82|2722.99|2709.99|2722.77|2709.77|24
1622072770000|2021-05-26 23:46:10|2884.58|2871.58|2886.63|2873.63|2886.65|2873.65|2884.44|2871.44|28
1622072780000|2021-05-26 23:46:20|2886.61|2873.61|2886.51|2873.51|2886.65|2873.65|2885.51|2872.51|36
1622051010000|2021-05-26 17:43:30|2722.72|2709.72|2722.16|2709.16|2723.06|2710.06|2722.16|2709.16|23
1622072790000|2021-05-26 23:46:30|2886.54|2873.54|2886.74|2873.74|2886.76|2873.76|2885.63|2872.63|16
1622072800000|2021-05-26 23:46:40|2886.7|2873.7|2884.75|2871.75|2886.7|2873.7|2884.47|2871.47|19
1622051020000|2021-05-26 17:43:40|2722.32|2709.32|2722.45|2709.45|2722.63|2709.63|2722.06|2709.06|23
1622072810000|2021-05-26 23:46:50|2885.55|2872.55|2885.12|2872.12|2885.97|2872.97|2884.13|2871.13|26
1622072820000|2021-05-26 23:47:00|2885.08|2872.08|2885.13|2872.13|2885.75|2872.75|2883.35|2870.35|36
1622051030000|2021-05-26 17:43:50|2722.46|2709.46|2721.79|2708.79|2722.68|2709.68|2721.79|2708.79|19
1622072830000|2021-05-26 23:47:10|2885.12|2872.12|2884.7|2871.7|2886.18|2873.18|2883.23|2870.23|37
1622072840000|2021-05-26 23:47:20|2884.57|2871.57|2886.3|2873.3|2886.51|2873.51|2884.46|2871.46|31
1622051040000|2021-05-26 17:44:00|2721.8|2708.8|2722.1|2709.1|2722.1|2709.1|2721.62|2708.62|16
1622072850000|2021-05-26 23:47:30|2886.19|2873.19|2886.26|2873.26|2886.48|2873.48|2885.91|2872.91|31
1622072860000|2021-05-26 23:47:40|2886.24|2873.24|2887.15|2874.15|2887.81|2874.81|2886.23|2873.23|30
1622051050000|2021-05-26 17:44:10|2722.11|2709.11|2723.2|2710.2|2723.86|2710.86|2722.11|2709.11|30
1622072870000|2021-05-26 23:47:50|2887.24|2874.24|2886.57|2873.57|2887.65|2874.65|2886.2|2873.2|20
1622072880000|2021-05-26 23:48:00|2886.62|2873.62|2887.07|2874.07|2889.41|2876.41|2886.62|2873.62|27
1622051060000|2021-05-26 17:44:20|2723.81|2710.81|2723.3|2710.3|2723.81|2710.81|2722.66|2709.66|29
1622072890000|2021-05-26 23:48:10|2887.09|2874.09|2888.74|2875.74|2889.3|2876.3|2885.78|2872.78|27
1622072900000|2021-05-26 23:48:20|2888.71|2875.71|2890.49|2877.49|2890.65|2877.65|2888.71|2875.71|34
1622051070000|2021-05-26 17:44:30|2723.41|2710.41|2722.91|2709.91|2723.84|2710.84|2722.91|2709.91|19
1622072910000|2021-05-26 23:48:30|2890.47|2877.47|2891.42|2878.42|2893.62|2880.62|2890.47|2877.47|34
1622072920000|2021-05-26 23:48:40|2891.56|2878.56|2889.21|2876.21|2891.56|2878.56|2889.21|2876.21|30
1622051080000|2021-05-26 17:44:40|2723.04|2710.04|2721.79|2708.79|2723.04|2710.04|2721.62|2708.62|29
1622072930000|2021-05-26 23:48:50|2889.14|2876.14|2888.64|2875.64|2889.47|2876.47|2888.4|2875.4|32
1622072940000|2021-05-26 23:49:00|2888.62|2875.62|2886.67|2873.67|2888.81|2875.81|2886.67|2873.67|25
1622051090000|2021-05-26 17:44:50|2721.6|2708.6|2723.84|2710.84|2723.86|2710.86|2721.38|2708.38|34
1622072950000|2021-05-26 23:49:10|2886.54|2873.54|2886.13|2873.13|2886.86|2873.86|2885.41|2872.41|30
1622072960000|2021-05-26 23:49:20|2886.03|2873.03|2881.84|2868.84|2886.04|2873.04|2881.81|2868.81|36
1622051100000|2021-05-26 17:45:00|2723.55|2710.55|2724.86|2711.86|2724.86|2711.86|2722.93|2709.93|21
1622072970000|2021-05-26 23:49:30|2882.24|2869.24|2882.96|2869.96|2883.5|2870.5|2881.81|2868.81|36
1622072980000|2021-05-26 23:49:40|2882.94|2869.94|2882.4|2869.4|2884.16|2871.16|2880.78|2867.78|31
1622051110000|2021-05-26 17:45:10|2725.1|2712.1|2725.58|2712.58|2725.72|2712.72|2725.08|2712.08|28
1622072990000|2021-05-26 23:49:50|2882.43|2869.43|2881.45|2868.45|2882.76|2869.76|2881.41|2868.41|25
1622073000000|2021-05-26 23:50:00|2881.44|2868.44|2881.45|2868.45|2881.49|2868.49|2881.17|2868.17|17
1622051120000|2021-05-26 17:45:20|2725.55|2712.55|2725.7|2712.7|2725.7|2712.7|2725.47|2712.47|17
1622073010000|2021-05-26 23:50:10|2880.9|2867.9|2880.82|2867.82|2882.13|2869.13|2880.04|2867.04|23
1622073020000|2021-05-26 23:50:20|2880.2|2867.2|2883.08|2870.08|2883.94|2870.94|2880.2|2867.2|31
1622051130000|2021-05-26 17:45:30|2725.3|2712.3|2721.76|2708.76|2725.3|2712.3|2721.76|2708.76|31
1622073030000|2021-05-26 23:50:30|2881.63|2868.63|2882.26|2869.26|2883.08|2870.08|2881.52|2868.52|28
1622073040000|2021-05-26 23:50:40|2882.51|2869.51|2881.74|2868.74|2882.61|2869.61|2881.7|2868.7|30
1622051140000|2021-05-26 17:45:40|2721.65|2708.65|2719.65|2706.65|2721.75|2708.75|2719.61|2706.61|31
1622073050000|2021-05-26 23:50:50|2881.82|2868.82|2880.25|2867.25|2881.82|2868.82|2880.06|2867.06|24
1622073060000|2021-05-26 23:51:00|2880.21|2867.21|2879|2866|2880.21|2867.21|2878.45|2865.45|17
1622051150000|2021-05-26 17:45:50|2719.61|2706.61|2721.71|2708.71|2721.74|2708.74|2719.49|2706.49|33
1622073070000|2021-05-26 23:51:10|2878.97|2865.97|2878.59|2865.59|2881.51|2868.51|2878.13|2865.13|29
1622073080000|2021-05-26 23:51:20|2878.63|2865.63|2878.4|2865.4|2878.86|2865.86|2878.32|2865.32|17
1622051160000|2021-05-26 17:46:00|2721.77|2708.77|2718.84|2705.84|2721.78|2708.78|2718.84|2705.84|32
1622073090000|2021-05-26 23:51:30|2878.42|2865.42|2877.98|2864.98|2880.73|2867.73|2877.9|2864.9|15
1622073100000|2021-05-26 23:51:40|2878.16|2865.16|2880.2|2867.2|2880.91|2867.91|2878.16|2865.16|25
1622051170000|2021-05-26 17:46:10|2718.69|2705.69|2715.85|2702.85|2718.69|2705.69|2715.34|2702.34|37
1622073110000|2021-05-26 23:51:50|2879.99|2866.99|2879.1|2866.1|2880.02|2867.02|2878.34|2865.34|36
1622073120000|2021-05-26 23:52:00|2879.12|2866.12|2878.48|2865.48|2879.41|2866.41|2878.04|2865.04|30
1622051180000|2021-05-26 17:46:20|2715.8|2702.8|2712.53|2699.53|2715.8|2702.8|2712.04|2699.04|34
1622073130000|2021-05-26 23:52:10|2878.63|2865.63|2878.78|2865.78|2879.3|2866.3|2878.43|2865.43|26
1622051190000|2021-05-26 17:46:30|2712.5|2699.5|2711.96|2698.96|2712.52|2699.52|2711.88|2698.88|33
1622073140000|2021-05-26 23:52:20|2878.81|2865.81|2878.01|2865.01|2878.86|2865.86|2878.01|2865.01|23
1622073150000|2021-05-26 23:52:30|2878.06|2865.06|2878.77|2865.77|2878.77|2865.77|2878.01|2865.01|10
1622051200000|2021-05-26 17:46:40|2712.05|2699.05|2717.21|2704.21|2717.41|2704.41|2712.05|2699.05|35
1622073160000|2021-05-26 23:52:40|2878.78|2865.78|2878.61|2865.61|2879.11|2866.11|2878.36|2865.36|22
1622073170000|2021-05-26 23:52:50|2878.78|2865.78|2879.08|2866.08|2879.08|2866.08|2877.89|2864.89|23
1622051210000|2021-05-26 17:46:50|2717.11|2704.11|2716.64|2703.64|2717.81|2704.81|2716.49|2703.49|25
1622073180000|2021-05-26 23:53:00|2879.23|2866.23|2877.83|2864.83|2879.23|2866.23|2877.76|2864.76|26
1622051220000|2021-05-26 17:47:00|2716.76|2703.76|2714.6|2701.6|2716.92|2703.92|2714.6|2701.6|27
1622073190000|2021-05-26 23:53:10|2877.8|2864.8|2877.3|2864.3|2878|2865|2877.3|2864.3|21
1622073200000|2021-05-26 23:53:20|2877.28|2864.28|2877.52|2864.52|2877.68|2864.68|2877.04|2864.04|21
1622051230000|2021-05-26 17:47:10|2714.13|2701.13|2710.67|2697.67|2714.21|2701.21|2710.39|2697.39|32
1622073210000|2021-05-26 23:53:30|2877.58|2864.58|2878.42|2865.42|2878.9|2865.9|2877.58|2864.58|22
1622073220000|2021-05-26 23:53:40|2878.17|2865.17|2878.57|2865.57|2881.04|2868.04|2878.12|2865.12|36
1622051240000|2021-05-26 17:47:20|2710.68|2697.68|2710.05|2697.05|2710.68|2697.68|2710.05|2697.05|16
1622073230000|2021-05-26 23:53:50|2879.12|2866.12|2878.37|2865.37|2879.12|2866.12|2877.91|2864.91|18
1622073240000|2021-05-26 23:54:00|2878.35|2865.35|2877.71|2864.71|2878.46|2865.46|2877.58|2864.58|31
1622051250000|2021-05-26 17:47:30|2710.14|2697.14|2709.84|2696.84|2710.19|2697.19|2709.84|2696.84|17
1622073250000|2021-05-26 23:54:10|2877.65|2864.65|2878.69|2865.69|2880.62|2867.62|2877.58|2864.58|34
1622073260000|2021-05-26 23:54:20|2878.65|2865.65|2878.05|2865.05|2880.31|2867.31|2877.45|2864.45|30
1622051260000|2021-05-26 17:47:40|2709.85|2696.85|2711.5|2698.5|2711.5|2698.5|2709.85|2696.85|27
1622073270000|2021-05-26 23:54:30|2878.02|2865.02|2877.99|2864.99|2878.87|2865.87|2877.2|2864.2|31
1622051270000|2021-05-26 17:47:50|2711.72|2698.72|2712.57|2699.57|2713.34|2700.34|2711.72|2698.72|35
1622073280000|2021-05-26 23:54:40|2878.18|2865.18|2880.43|2867.43|2881.11|2868.11|2878.06|2865.06|29
1622051280000|2021-05-26 17:48:00|2712.56|2699.56|2708.67|2695.67|2712.57|2699.57|2708.59|2695.59|36
1622073290000|2021-05-26 23:54:50|2880.1|2867.1|2879.57|2866.57|2880.85|2867.85|2879.33|2866.33|38
1622073300000|2021-05-26 23:55:00|2879.53|2866.53|2879.07|2866.07|2879.53|2866.53|2878.94|2865.94|30
1622051290000|2021-05-26 17:48:10|2708.61|2695.61|2708.72|2695.72|2709.09|2696.09|2708.52|2695.52|26
1622073310000|2021-05-26 23:55:10|2879.06|2866.06|2880.38|2867.38|2880.38|2867.38|2879.02|2866.02|31
1622051300000|2021-05-26 17:48:20|2708.37|2695.37|2706.36|2693.36|2708.45|2695.45|2705.38|2692.38|37
1622073320000|2021-05-26 23:55:20|2880.45|2867.45|2881.06|2868.06|2882|2869|2880.45|2867.45|35
1622051310000|2021-05-26 17:48:30|2706.37|2693.37|2707.66|2694.66|2707.89|2694.89|2706.12|2693.12|31
1622073330000|2021-05-26 23:55:30|2881.07|2868.07|2880.95|2867.95|2881.37|2868.37|2880.61|2867.61|27
1622051320000|2021-05-26 17:48:40|2707.67|2694.67|2707.47|2694.47|2707.7|2694.7|2707.45|2694.45|24
1622073340000|2021-05-26 23:55:40|2880.89|2867.89|2880.47|2867.47|2881.05|2868.05|2880.07|2867.07|25
1622051330000|2021-05-26 17:48:50|2707.57|2694.57|2705.69|2692.69|2707.58|2694.58|2705.69|2692.69|21
1622073350000|2021-05-26 23:55:50|2880.71|2867.71|2881.9|2868.9|2882.41|2869.41|2880.71|2867.71|31
1622051340000|2021-05-26 17:49:00|2705.71|2692.71|2707.22|2694.22|2707.22|2694.22|2705.71|2692.71|38
1622073360000|2021-05-26 23:56:00|2882.06|2869.06|2882.65|2869.65|2883.09|2870.09|2882.06|2869.06|30
1622073370000|2021-05-26 23:56:10|2882.66|2869.66|2882.65|2869.65|2882.88|2869.88|2882.12|2869.12|25
1622051350000|2021-05-26 17:49:10|2707.91|2694.91|2710.09|2697.09|2710.09|2697.09|2707.91|2694.91|30
1622073380000|2021-05-26 23:56:20|2882.92|2869.92|2880.71|2867.71|2882.92|2869.92|2880.71|2867.71|20
1622051360000|2021-05-26 17:49:20|2710.19|2697.19|2714.47|2701.47|2714.47|2701.47|2710.19|2697.19|31
1622073390000|2021-05-26 23:56:30|2880.52|2867.52|2883.62|2870.62|2883.8|2870.8|2880.52|2867.52|28
1622051370000|2021-05-26 17:49:30|2714.53|2701.53|2711.91|2698.91|2714.62|2701.62|2711.58|2698.58|26
1622073400000|2021-05-26 23:56:40|2883.67|2870.67|2884.85|2871.85|2884.85|2871.85|2883.67|2870.67|26
1622073410000|2021-05-26 23:56:50|2885.02|2872.02|2884.68|2871.68|2886.06|2873.06|2884.48|2871.48|31
1622051380000|2021-05-26 17:49:40|2711.92|2698.92|2714|2701|2714|2701|2711.92|2698.92|28
1622073420000|2021-05-26 23:57:00|2884.62|2871.62|2883.67|2870.67|2884.7|2871.7|2883.55|2870.55|26
1622073430000|2021-05-26 23:57:10|2883.6|2870.6|2884.29|2871.29|2884.41|2871.41|2883.19|2870.19|25
1622051390000|2021-05-26 17:49:50|2714.08|2701.08|2714.95|2701.95|2715.47|2702.47|2712.76|2699.76|36
1622073440000|2021-05-26 23:57:20|2884.18|2871.18|2885.56|2872.56|2885.56|2872.56|2883.67|2870.67|22
1622073450000|2021-05-26 23:57:30|2885.61|2872.61|2885.34|2872.34|2885.79|2872.79|2884.95|2871.95|29
1622051400000|2021-05-26 17:50:00|2714.93|2701.93|2710.65|2697.65|2714.93|2701.93|2710.58|2697.58|36
1622073460000|2021-05-26 23:57:40|2885.96|2872.96|2888.32|2875.32|2888.56|2875.56|2885.96|2872.96|32
1622073470000|2021-05-26 23:57:50|2888.52|2875.52|2890.41|2877.41|2891.28|2878.28|2888.36|2875.36|32
1622051410000|2021-05-26 17:50:10|2710.63|2697.63|2709.42|2696.42|2710.9|2697.9|2709.14|2696.14|31
1622073480000|2021-05-26 23:58:00|2890.4|2877.4|2887.5|2874.5|2890.4|2877.4|2886.06|2873.06|26
1622073490000|2021-05-26 23:58:10|2887.3|2874.3|2887.9|2874.9|2888|2875|2887.08|2874.08|15
1622051420000|2021-05-26 17:50:20|2709.44|2696.44|2713.23|2700.23|2713.23|2700.23|2709.42|2696.42|35
1622073500000|2021-05-26 23:58:20|2887.96|2874.96|2890.47|2877.47|2891.35|2878.35|2886.06|2873.06|29
1622073510000|2021-05-26 23:58:30|2890.73|2877.73|2890.62|2877.62|2891.34|2878.34|2890.27|2877.27|29
1622051430000|2021-05-26 17:50:30|2713.16|2700.16|2710.25|2697.25|2713.16|2700.16|2710.21|2697.21|33
1622073520000|2021-05-26 23:58:40|2891.07|2878.07|2891.15|2878.15|2893.23|2880.23|2890.07|2877.07|33
1622073530000|2021-05-26 23:58:50|2890.97|2877.97|2892.81|2879.81|2893.71|2880.71|2890.97|2877.97|29
1622051440000|2021-05-26 17:50:40|2710.13|2697.13|2708.41|2695.41|2710.39|2697.39|2708.41|2695.41|31
1622073540000|2021-05-26 23:59:00|2892.8|2879.8|2894.2|2881.2|2894.61|2881.61|2892.55|2879.55|25
1622073550000|2021-05-26 23:59:10|2894.21|2881.21|2895.26|2882.26|2895.73|2882.73|2894.13|2881.13|25
1622051450000|2021-05-26 17:50:50|2708.08|2695.08|2708.3|2695.3|2708.3|2695.3|2706.87|2693.87|30
1622073560000|2021-05-26 23:59:20|2895.24|2882.24|2894.57|2881.57|2895.35|2882.35|2894.08|2881.08|30
1622073570000|2021-05-26 23:59:30|2894.6|2881.6|2894.08|2881.08|2894.77|2881.77|2894.08|2881.08|25
1622051460000|2021-05-26 17:51:00|2708.31|2695.31|2706.27|2693.27|2708.77|2695.77|2706.27|2693.27|31
1622073580000|2021-05-26 23:59:40|2893.92|2880.92|2893.36|2880.36|2894.05|2881.05|2893.36|2880.36|21
1622073590000|2021-05-26 23:59:50|2893.73|2880.73|2894.78|2881.78|2896.12|2883.12|2893.36|2880.36|24
1622051470000|2021-05-26 17:51:10|2706.18|2693.18|2701.68|2688.68|2706.18|2693.18|2701.41|2688.41|30
1622051480000|2021-05-26 17:51:20|2701.2|2688.2|2701.21|2688.21|2701.83|2688.83|2700.64|2687.64|35
1622051490000|2021-05-26 17:51:30|2700.99|2687.99|2699.18|2686.18|2701.16|2688.16|2699.09|2686.09|32
1622051500000|2021-05-26 17:51:40|2699.36|2686.36|2699.39|2686.39|2699.5|2686.5|2699.1|2686.1|30
1622051510000|2021-05-26 17:51:50|2699.38|2686.38|2699.94|2686.94|2700.49|2687.49|2699.23|2686.23|27
1622051520000|2021-05-26 17:52:00|2699.89|2686.89|2700.61|2687.61|2701.14|2688.14|2699.77|2686.77|19
1622051530000|2021-05-26 17:52:10|2700.98|2687.98|2701.4|2688.4|2701.75|2688.75|2700.54|2687.54|21
1622051540000|2021-05-26 17:52:20|2701.47|2688.47|2706.13|2693.13|2706.41|2693.41|2701.47|2688.47|29
1622051550000|2021-05-26 17:52:30|2706.16|2693.16|2706.21|2693.21|2706.82|2693.82|2705.23|2692.23|27
1622051560000|2021-05-26 17:52:40|2706.39|2693.39|2707.11|2694.11|2707.12|2694.12|2704.9|2691.9|27
1622051570000|2021-05-26 17:52:50|2706.88|2693.88|2707.5|2694.5|2708.98|2695.98|2706.88|2693.88|30
1622051580000|2021-05-26 17:53:00|2707.37|2694.37|2707.44|2694.44|2709.1|2696.1|2705.96|2692.96|34
1622051590000|2021-05-26 17:53:10|2707.84|2694.84|2708.98|2695.98|2710|2697|2707.84|2694.84|34
1622051600000|2021-05-26 17:53:20|2708.99|2695.99|2711.14|2698.14|2711.42|2698.42|2708.99|2695.99|36
1622051610000|2021-05-26 17:53:30|2711.18|2698.18|2712.9|2699.9|2712.95|2699.95|2711.18|2698.18|36
1622051620000|2021-05-26 17:53:40|2712.92|2699.92|2711.7|2698.7|2714.51|2701.51|2711.7|2698.7|38
1622051630000|2021-05-26 17:53:50|2711.69|2698.69|2709.99|2696.99|2712.71|2699.71|2709.4|2696.4|36
1622051640000|2021-05-26 17:54:00|2709.98|2696.98|2706.63|2693.63|2710.44|2697.44|2706.42|2693.42|36
1622051650000|2021-05-26 17:54:10|2706.69|2693.69|2707.59|2694.59|2707.86|2694.86|2706.66|2693.66|36
1622051660000|2021-05-26 17:54:20|2707.67|2694.67|2710.8|2697.8|2710.8|2697.8|2707.67|2694.67|33
1622051670000|2021-05-26 17:54:30|2710.34|2697.34|2711.65|2698.65|2711.65|2698.65|2710.18|2697.18|34
1622051680000|2021-05-26 17:54:40|2711.6|2698.6|2713.11|2700.11|2713.48|2700.48|2711.36|2698.36|32
1622051690000|2021-05-26 17:54:50|2712.81|2699.81|2712.19|2699.19|2714.69|2701.69|2712.17|2699.17|31
1622051700000|2021-05-26 17:55:00|2712.1|2699.1|2712.1|2699.1|2713.24|2700.24|2712.1|2699.1|35
1622051710000|2021-05-26 17:55:10|2711.95|2698.95|2713.57|2700.57|2713.58|2700.58|2711.88|2698.88|29
1622051720000|2021-05-26 17:55:20|2713.55|2700.55|2716.9|2703.9|2716.9|2703.9|2713.55|2700.55|33
1622051730000|2021-05-26 17:55:30|2717.06|2704.06|2718.1|2705.1|2718.86|2705.86|2717.06|2704.06|36
1622051740000|2021-05-26 17:55:40|2718|2705|2718.52|2705.52|2718.52|2705.52|2717.97|2704.97|30
1622051750000|2021-05-26 17:55:50|2718.48|2705.48|2718.01|2705.01|2718.73|2705.73|2718.01|2705.01|30
1622051760000|2021-05-26 17:56:00|2717.84|2704.84|2716.36|2703.36|2717.84|2704.84|2715.49|2702.49|37
1622051770000|2021-05-26 17:56:10|2716.35|2703.35|2715.25|2702.25|2716.92|2703.92|2715.25|2702.25|32
1622051780000|2021-05-26 17:56:20|2715.03|2702.03|2712.31|2699.31|2715.03|2702.03|2712.22|2699.22|28
1622051790000|2021-05-26 17:56:30|2712.32|2699.32|2711.73|2698.73|2712.34|2699.34|2710.95|2697.95|21
1622051800000|2021-05-26 17:56:40|2711.93|2698.93|2712.72|2699.72|2712.88|2699.88|2711.93|2698.93|26
1622051810000|2021-05-26 17:56:50|2712.74|2699.74|2711.6|2698.6|2712.84|2699.84|2711.6|2698.6|30
1622051820000|2021-05-26 17:57:00|2711.07|2698.07|2710.5|2697.5|2711.07|2698.07|2710.49|2697.49|21
1622051830000|2021-05-26 17:57:10|2710.49|2697.49|2711.08|2698.08|2711.59|2698.59|2710.49|2697.49|28
1622051840000|2021-05-26 17:57:20|2711.02|2698.02|2708.65|2695.65|2711.02|2698.02|2708.64|2695.64|21
1622051850000|2021-05-26 17:57:30|2708.64|2695.64|2708.83|2695.83|2708.83|2695.83|2707.89|2694.89|24
1622051860000|2021-05-26 17:57:40|2708.82|2695.82|2708.89|2695.89|2710.14|2697.14|2708.82|2695.82|27
1622051870000|2021-05-26 17:57:50|2708.91|2695.91|2710.6|2697.6|2710.77|2697.77|2708.86|2695.86|23
1622051880000|2021-05-26 17:58:00|2710.79|2697.79|2710.98|2697.98|2711|2698|2710.59|2697.59|19
1622051890000|2021-05-26 17:58:10|2710.99|2697.99|2736.4|2723.4|2736.4|2723.4|2710.99|2697.99|38
1622051900000|2021-05-26 17:58:20|2737.33|2724.33|2739.59|2726.59|2743.12|2730.12|2736.91|2723.91|40
1622051910000|2021-05-26 17:58:30|2739.56|2726.56|2734.41|2721.41|2739.56|2726.56|2733.01|2720.01|39
1622051920000|2021-05-26 17:58:40|2733.93|2720.93|2738.78|2725.78|2739.23|2726.23|2733.61|2720.61|40
1622051930000|2021-05-26 17:58:50|2739.11|2726.11|2744.91|2731.91|2745.69|2732.69|2738.21|2725.21|37
1622051940000|2021-05-26 17:59:00|2744.95|2731.95|2743.16|2730.16|2745.82|2732.82|2742.21|2729.21|34
1622051950000|2021-05-26 17:59:10|2743.26|2730.26|2740.74|2727.74|2743.95|2730.95|2740.64|2727.64|37
1622051960000|2021-05-26 17:59:20|2740.95|2727.95|2742.89|2729.89|2742.91|2729.91|2740.95|2727.95|26
1622051970000|2021-05-26 17:59:30|2743.14|2730.14|2742.99|2729.99|2745.67|2732.67|2742.99|2729.99|33
1622051980000|2021-05-26 17:59:40|2743.49|2730.49|2746.09|2733.09|2746.18|2733.18|2743.02|2730.02|33
1622051990000|2021-05-26 17:59:50|2746.12|2733.12|2749.83|2736.83|2752.97|2739.97|2746.12|2733.12|38
1622052000000|2021-05-26 18:00:00|2749.87|2736.87|2743.88|2730.88|2749.87|2736.87|2743.71|2730.71|36
1622052010000|2021-05-26 18:00:10|2743.8|2730.8|2746.9|2733.9|2746.9|2733.9|2743.68|2730.68|38
1622052020000|2021-05-26 18:00:20|2746.73|2733.73|2744|2731|2746.83|2733.83|2743.46|2730.46|36
1622052030000|2021-05-26 18:00:30|2743.97|2730.97|2743.78|2730.78|2745.55|2732.55|2743.46|2730.46|39
1622052040000|2021-05-26 18:00:40|2743.79|2730.79|2737.58|2724.58|2743.91|2730.91|2737.58|2724.58|35
1622052050000|2021-05-26 18:00:50|2737.61|2724.61|2738.49|2725.49|2738.9|2725.9|2736.03|2723.03|39
1622052060000|2021-05-26 18:01:00|2738.85|2725.85|2737.89|2724.89|2740.13|2727.13|2737.52|2724.52|37
1622052070000|2021-05-26 18:01:10|2737.9|2724.9|2736.46|2723.46|2738.07|2725.07|2735.87|2722.87|34
1622052080000|2021-05-26 18:01:20|2736.37|2723.37|2735.56|2722.56|2736.37|2723.37|2735.36|2722.36|30
1622052090000|2021-05-26 18:01:30|2735.2|2722.2|2737.5|2724.5|2737.62|2724.62|2734.91|2721.91|37
1622052100000|2021-05-26 18:01:40|2737.59|2724.59|2737.41|2724.41|2738.02|2725.02|2737.41|2724.41|28
1622052110000|2021-05-26 18:01:50|2737.42|2724.42|2736.9|2723.9|2738.05|2725.05|2736.85|2723.85|29
1622052120000|2021-05-26 18:02:00|2736.87|2723.87|2737.35|2724.35|2738.39|2725.39|2736.87|2723.87|32
1622052130000|2021-05-26 18:02:10|2737.31|2724.31|2737.37|2724.37|2737.61|2724.61|2736.98|2723.98|22
1622052140000|2021-05-26 18:02:20|2737.53|2724.53|2737.43|2724.43|2738.42|2725.42|2736.86|2723.86|30
1622052150000|2021-05-26 18:02:30|2737.34|2724.34|2735.39|2722.39|2737.65|2724.65|2735.36|2722.36|32
1622052160000|2021-05-26 18:02:40|2735.4|2722.4|2736.97|2723.97|2737.6|2724.6|2734.97|2721.97|39
1622052170000|2021-05-26 18:02:50|2736.91|2723.91|2736.67|2723.67|2737.03|2724.03|2735.7|2722.7|39
1622052180000|2021-05-26 18:03:00|2736.84|2723.84|2736.87|2723.87|2736.87|2723.87|2736.69|2723.69|22
1622052190000|2021-05-26 18:03:10|2736.88|2723.88|2736.04|2723.04|2736.88|2723.88|2735.92|2722.92|23
1622052200000|2021-05-26 18:03:20|2736.03|2723.03|2735.25|2722.25|2736.28|2723.28|2735.25|2722.25|31
1622052210000|2021-05-26 18:03:30|2735.18|2722.18|2733.79|2720.79|2735.18|2722.18|2733.61|2720.61|23
1622052220000|2021-05-26 18:03:40|2733.75|2720.75|2736.13|2723.13|2736.16|2723.16|2733.75|2720.75|24
1622052230000|2021-05-26 18:03:50|2736.32|2723.32|2734.12|2721.12|2736.32|2723.32|2734.05|2721.05|28
1622052240000|2021-05-26 18:04:00|2734.26|2721.26|2731.93|2718.93|2734.42|2721.42|2731.88|2718.88|30
1622052250000|2021-05-26 18:04:10|2731.92|2718.92|2730.12|2717.12|2731.93|2718.93|2729.99|2716.99|28
1622052260000|2021-05-26 18:04:20|2730.21|2717.21|2731.96|2718.96|2732.62|2719.62|2730.21|2717.21|34
1622052270000|2021-05-26 18:04:30|2732.21|2719.21|2729.29|2716.29|2732.36|2719.36|2729.29|2716.29|37
1622052280000|2021-05-26 18:04:40|2729.3|2716.3|2729.71|2716.71|2730.28|2717.28|2729.3|2716.3|32
1622052290000|2021-05-26 18:04:50|2729.74|2716.74|2729.72|2716.72|2730.42|2717.42|2729.72|2716.72|33
1622052300000|2021-05-26 18:05:00|2729.79|2716.79|2726.99|2713.99|2729.79|2716.79|2726.99|2713.99|27
1622052310000|2021-05-26 18:05:10|2727|2714|2729.06|2716.06|2729.06|2716.06|2727|2714|24
1622052320000|2021-05-26 18:05:20|2728.84|2715.84|2729.97|2716.97|2730.23|2717.23|2728.79|2715.79|33
1622052330000|2021-05-26 18:05:30|2729.49|2716.49|2734.65|2721.65|2734.65|2721.65|2729.49|2716.49|29
1622052340000|2021-05-26 18:05:40|2734.45|2721.45|2734.15|2721.15|2734.58|2721.58|2732.36|2719.36|36
1622052350000|2021-05-26 18:05:50|2733.54|2720.54|2734.33|2721.33|2734.55|2721.55|2732.3|2719.3|36
1622052360000|2021-05-26 18:06:00|2734.25|2721.25|2735.63|2722.63|2736.63|2723.63|2733.23|2720.23|33
1622052370000|2021-05-26 18:06:10|2735.72|2722.72|2739.09|2726.09|2739.31|2726.31|2733.62|2720.62|36
1622052380000|2021-05-26 18:06:20|2739.07|2726.07|2739.36|2726.36|2740.27|2727.27|2737.72|2724.72|38
1622052390000|2021-05-26 18:06:30|2739.17|2726.17|2736.95|2723.95|2739.65|2726.65|2736.95|2723.95|36
1622052400000|2021-05-26 18:06:40|2736.4|2723.4|2737.46|2724.46|2738.11|2725.11|2735.9|2722.9|39
1622052410000|2021-05-26 18:06:50|2738.45|2725.45|2740.19|2727.19|2740.19|2727.19|2738.41|2725.41|33
1622052420000|2021-05-26 18:07:00|2740.2|2727.2|2740.23|2727.23|2743.01|2730.01|2740.07|2727.07|39
1622052430000|2021-05-26 18:07:10|2740.45|2727.45|2741.09|2728.09|2741.09|2728.09|2739.49|2726.49|32
1622052440000|2021-05-26 18:07:20|2741.06|2728.06|2739.14|2726.14|2741.26|2728.26|2739.14|2726.14|33
1622052450000|2021-05-26 18:07:30|2739.21|2726.21|2735.15|2722.15|2739.21|2726.21|2734.43|2721.43|29
1622052460000|2021-05-26 18:07:40|2735.27|2722.27|2737.37|2724.37|2738.29|2725.29|2735.27|2722.27|34
1622052470000|2021-05-26 18:07:50|2737.22|2724.22|2731.04|2718.04|2737.55|2724.55|2731.02|2718.02|31
1622052480000|2021-05-26 18:08:00|2731.14|2718.14|2729.16|2716.16|2731.14|2718.14|2728.65|2715.65|37
1622052490000|2021-05-26 18:08:10|2729.23|2716.23|2729.45|2716.45|2730.52|2717.52|2729.22|2716.22|40
1622052500000|2021-05-26 18:08:20|2729.27|2716.27|2727.49|2714.49|2729.9|2716.9|2726.83|2713.83|39
1622052510000|2021-05-26 18:08:30|2727.47|2714.47|2726.9|2713.9|2729.64|2716.64|2726.9|2713.9|38
1622052520000|2021-05-26 18:08:40|2726.72|2713.72|2728.16|2715.16|2728.16|2715.16|2725.75|2712.75|37
1622052530000|2021-05-26 18:08:50|2727.98|2714.98|2729.94|2716.94|2730.99|2717.99|2727.74|2714.74|36
1622052540000|2021-05-26 18:09:00|2728.68|2715.68|2730.89|2717.89|2731.22|2718.22|2728.63|2715.63|36
1622052550000|2021-05-26 18:09:10|2730.49|2717.49|2728.31|2715.31|2730.97|2717.97|2727.68|2714.68|36
1622052560000|2021-05-26 18:09:20|2728.19|2715.19|2724.54|2711.54|2728.19|2715.19|2724.07|2711.07|35
1622052570000|2021-05-26 18:09:30|2724.51|2711.51|2722|2709|2724.51|2711.51|2722|2709|39
1622052580000|2021-05-26 18:09:40|2722.51|2709.51|2727.54|2714.54|2727.54|2714.54|2722.26|2709.26|40
1622052590000|2021-05-26 18:09:50|2727.66|2714.66|2726.32|2713.32|2727.99|2714.99|2726.22|2713.22|38
1622052600000|2021-05-26 18:10:00|2726.19|2713.19|2726.15|2713.15|2726.19|2713.19|2724.3|2711.3|40
1622052610000|2021-05-26 18:10:10|2726.32|2713.32|2726.48|2713.48|2727.71|2714.71|2726.13|2713.13|35
1622052620000|2021-05-26 18:10:20|2726.35|2713.35|2725.22|2712.22|2726.35|2713.35|2725|2712|24
1622052630000|2021-05-26 18:10:30|2725.06|2712.06|2726.27|2713.27|2727.4|2714.4|2725.06|2712.06|32
1622052640000|2021-05-26 18:10:40|2726.28|2713.28|2725.64|2712.64|2727.58|2714.58|2725.64|2712.64|31
1622052650000|2021-05-26 18:10:50|2725.72|2712.72|2722.12|2709.12|2725.72|2712.72|2722.12|2709.12|34
1622052660000|2021-05-26 18:11:00|2721.82|2708.82|2722.41|2709.41|2724.75|2711.75|2721.4|2708.4|38
1622052670000|2021-05-26 18:11:10|2723.23|2710.23|2722.16|2709.16|2723.51|2710.51|2721.78|2708.78|38
1622052680000|2021-05-26 18:11:20|2722.14|2709.14|2721.99|2708.99|2722.78|2709.78|2721.59|2708.59|39
1622052690000|2021-05-26 18:11:30|2722.23|2709.23|2719.2|2706.2|2722.56|2709.56|2719.2|2706.2|39
1622052700000|2021-05-26 18:11:40|2718.74|2705.74|2718.39|2705.39|2719.21|2706.21|2717.93|2704.93|37
1622052710000|2021-05-26 18:11:50|2717.72|2704.72|2719.82|2706.82|2720.62|2707.62|2717.25|2704.25|35
1622052720000|2021-05-26 18:12:00|2719.83|2706.83|2717.72|2704.72|2720.37|2707.37|2717.72|2704.72|34
1622052730000|2021-05-26 18:12:10|2717.68|2704.68|2718.48|2705.48|2719.43|2706.43|2714.42|2701.42|40
1622052740000|2021-05-26 18:12:20|2718.32|2705.32|2717.82|2704.82|2718.32|2705.32|2717.05|2704.05|37
1622052750000|2021-05-26 18:12:30|2717.98|2704.98|2719.39|2706.39|2719.39|2706.39|2717.75|2704.75|31
1622052760000|2021-05-26 18:12:40|2719.32|2706.32|2721.84|2708.84|2722.18|2709.18|2719.32|2706.32|31
1622052770000|2021-05-26 18:12:50|2721.76|2708.76|2721.18|2708.18|2722.4|2709.4|2721.11|2708.11|28
1622052780000|2021-05-26 18:13:00|2721.08|2708.08|2722.47|2709.47|2722.57|2709.57|2719.84|2706.84|29
1622052790000|2021-05-26 18:13:10|2722.44|2709.44|2721.76|2708.76|2722.44|2709.44|2721.51|2708.51|32
1622052800000|2021-05-26 18:13:20|2721.72|2708.72|2725.23|2712.23|2725.23|2712.23|2721.33|2708.33|30
1622052810000|2021-05-26 18:13:30|2725.1|2712.1|2726.45|2713.45|2726.45|2713.45|2722.96|2709.96|37
1622052820000|2021-05-26 18:13:40|2726.55|2713.55|2727.62|2714.62|2727.62|2714.62|2725.64|2712.64|32
1622052830000|2021-05-26 18:13:50|2727.73|2714.73|2730.42|2717.42|2730.42|2717.42|2727.73|2714.73|38
1622052840000|2021-05-26 18:14:00|2730.45|2717.45|2730.27|2717.27|2730.73|2717.73|2729.07|2716.07|26
1622052850000|2021-05-26 18:14:10|2730.76|2717.76|2732.09|2719.09|2732.75|2719.75|2730.47|2717.47|38
1622052860000|2021-05-26 18:14:20|2732|2719|2735.41|2722.41|2735.41|2722.41|2731.56|2718.56|34
1622052870000|2021-05-26 18:14:30|2735.31|2722.31|2732.28|2719.28|2735.31|2722.31|2731.8|2718.8|32
1622052880000|2021-05-26 18:14:40|2732.29|2719.29|2734.07|2721.07|2734.5|2721.5|2732.25|2719.25|35
1622052890000|2021-05-26 18:14:50|2734.1|2721.1|2731.25|2718.25|2734.39|2721.39|2731.22|2718.22|33
1622052900000|2021-05-26 18:15:00|2731.22|2718.22|2727.88|2714.88|2731.73|2718.73|2727.87|2714.87|32
1622052910000|2021-05-26 18:15:10|2728.08|2715.08|2726.12|2713.12|2728.33|2715.33|2726.12|2713.12|30
1622052920000|2021-05-26 18:15:20|2726.05|2713.05|2723.7|2710.7|2726.05|2713.05|2723.15|2710.15|38
1622052930000|2021-05-26 18:15:30|2723.31|2710.31|2724.12|2711.12|2725.08|2712.08|2723.09|2710.09|32
1622052940000|2021-05-26 18:15:40|2724.03|2711.03|2719.44|2706.44|2724.03|2711.03|2719.44|2706.44|38
1622052950000|2021-05-26 18:15:50|2719.23|2706.23|2719.09|2706.09|2720.3|2707.3|2718.62|2705.62|38
1622052960000|2021-05-26 18:16:00|2718.89|2705.89|2720.96|2707.96|2721.09|2708.09|2718.89|2705.89|32
1622052970000|2021-05-26 18:16:10|2720.8|2707.8|2724.98|2711.98|2725.16|2712.16|2720.63|2707.63|37
1622052980000|2021-05-26 18:16:20|2725.02|2712.02|2726.72|2713.72|2726.96|2713.96|2723.66|2710.66|35
1622052990000|2021-05-26 18:16:30|2726.73|2713.73|2726.26|2713.26|2726.73|2713.73|2722.88|2709.88|38
1622053000000|2021-05-26 18:16:40|2725.8|2712.8|2731.88|2718.88|2731.88|2718.88|2725.65|2712.65|38
1622053010000|2021-05-26 18:16:50|2732.28|2719.28|2731.67|2718.67|2732.65|2719.65|2729.5|2716.5|37
1622053020000|2021-05-26 18:17:00|2731.66|2718.66|2731.03|2718.03|2732.31|2719.31|2731|2718|37
1622053030000|2021-05-26 18:17:10|2730.33|2717.33|2730.64|2717.64|2730.64|2717.64|2727.99|2714.99|37
1622053040000|2021-05-26 18:17:20|2730.65|2717.65|2733.34|2720.34|2733.34|2720.34|2730.65|2717.65|34
1622053050000|2021-05-26 18:17:30|2733.39|2720.39|2735.86|2722.86|2735.86|2722.86|2733.39|2720.39|37
1622053060000|2021-05-26 18:17:40|2736.01|2723.01|2736.25|2723.25|2736.32|2723.32|2735.37|2722.37|34
1622053070000|2021-05-26 18:17:50|2736.59|2723.59|2735.78|2722.78|2738.01|2725.01|2735.05|2722.05|34
1622053080000|2021-05-26 18:18:00|2735.73|2722.73|2734.82|2721.82|2735.95|2722.95|2734.53|2721.53|36
1622053090000|2021-05-26 18:18:10|2734.78|2721.78|2734.57|2721.57|2736.28|2723.28|2734.57|2721.57|36
1622053100000|2021-05-26 18:18:20|2734.56|2721.56|2733.59|2720.59|2734.59|2721.59|2733.14|2720.14|37
1622053110000|2021-05-26 18:18:30|2733.45|2720.45|2736.57|2723.57|2736.74|2723.74|2733.39|2720.39|35
1622053120000|2021-05-26 18:18:40|2736.63|2723.63|2735.41|2722.41|2736.71|2723.71|2734.14|2721.14|39
1622053130000|2021-05-26 18:18:50|2736.13|2723.13|2737.91|2724.91|2737.91|2724.91|2736.13|2723.13|37
1622053140000|2021-05-26 18:19:00|2738.08|2725.08|2737.36|2724.36|2738.74|2725.74|2737.25|2724.25|31
1622053150000|2021-05-26 18:19:10|2737.38|2724.38|2737.45|2724.45|2739.1|2726.1|2737.28|2724.28|36
1622053160000|2021-05-26 18:19:20|2737.47|2724.47|2739.52|2726.52|2739.78|2726.78|2737.45|2724.45|39
1622053170000|2021-05-26 18:19:30|2739.46|2726.46|2739.7|2726.7|2739.85|2726.85|2739.16|2726.16|31
1622053180000|2021-05-26 18:19:40|2739.71|2726.71|2741.43|2728.43|2741.73|2728.73|2739.71|2726.71|31
1622053190000|2021-05-26 18:19:50|2741.41|2728.41|2741.93|2728.93|2742.61|2729.61|2741.2|2728.2|33
1622053200000|2021-05-26 18:20:00|2741.65|2728.65|2738.37|2725.37|2741.97|2728.97|2738.34|2725.34|31
1622053210000|2021-05-26 18:20:10|2738.24|2725.24|2740.34|2727.34|2740.48|2727.48|2738.24|2725.24|38
1622053220000|2021-05-26 18:20:20|2740.22|2727.22|2740.25|2727.25|2740.73|2727.73|2739.94|2726.94|26
1622053230000|2021-05-26 18:20:30|2740.23|2727.23|2738.97|2725.97|2740.25|2727.25|2738.4|2725.4|34
1622053240000|2021-05-26 18:20:40|2738.91|2725.91|2735.88|2722.88|2738.91|2725.91|2735.84|2722.84|31
1622053250000|2021-05-26 18:20:50|2735.98|2722.98|2735.34|2722.34|2737.01|2724.01|2735.19|2722.19|32
1622053260000|2021-05-26 18:21:00|2735.33|2722.33|2737.94|2724.94|2738.52|2725.52|2734.64|2721.64|36
1622053270000|2021-05-26 18:21:10|2737.68|2724.68|2738.57|2725.57|2738.57|2725.57|2737.52|2724.52|32
1622053280000|2021-05-26 18:21:20|2738.68|2725.68|2740.06|2727.06|2740.08|2727.08|2738.49|2725.49|26
1622053290000|2021-05-26 18:21:30|2740.58|2727.58|2739.59|2726.59|2741.56|2728.56|2739.57|2726.57|35
1622053300000|2021-05-26 18:21:40|2740.19|2727.19|2737.66|2724.66|2740.66|2727.66|2737.66|2724.66|37
1622053310000|2021-05-26 18:21:50|2737.48|2724.48|2737.9|2724.9|2738.52|2725.52|2737.26|2724.26|33
1622053320000|2021-05-26 18:22:00|2737.7|2724.7|2736.3|2723.3|2737.7|2724.7|2735.63|2722.63|31
1622053330000|2021-05-26 18:22:10|2736.37|2723.37|2737.22|2724.22|2737.63|2724.63|2736.37|2723.37|33
1622053340000|2021-05-26 18:22:20|2737.21|2724.21|2735.82|2722.82|2737.26|2724.26|2735.82|2722.82|30
1622053350000|2021-05-26 18:22:30|2735.63|2722.63|2735.02|2722.02|2736.14|2723.14|2735.02|2722.02|35
1622053360000|2021-05-26 18:22:40|2734.95|2721.95|2736.75|2723.75|2736.96|2723.96|2734.02|2721.02|31
1622053370000|2021-05-26 18:22:50|2736.77|2723.77|2735.33|2722.33|2736.77|2723.77|2734.65|2721.65|31
1622053380000|2021-05-26 18:23:00|2735.62|2722.62|2737.05|2724.05|2737.17|2724.17|2735.62|2722.62|34
1622053390000|2021-05-26 18:23:10|2737.16|2724.16|2737.51|2724.51|2737.55|2724.55|2736.6|2723.6|29
1622053400000|2021-05-26 18:23:20|2737.69|2724.69|2740.83|2727.83|2740.86|2727.86|2737.38|2724.38|37
1622053410000|2021-05-26 18:23:30|2740.85|2727.85|2744.4|2731.4|2746.18|2733.18|2740.8|2727.8|36
1622053420000|2021-05-26 18:23:40|2744.78|2731.78|2744.9|2731.9|2745.67|2732.67|2744.24|2731.24|35
1622053430000|2021-05-26 18:23:50|2744.93|2731.93|2743.87|2730.87|2745.32|2732.32|2743.76|2730.76|34
1622053440000|2021-05-26 18:24:00|2743.85|2730.85|2741.29|2728.29|2744.01|2731.01|2741.25|2728.25|30
1622053450000|2021-05-26 18:24:10|2741.3|2728.3|2741.29|2728.29|2742.3|2729.3|2740.87|2727.87|34
1622053460000|2021-05-26 18:24:20|2741.62|2728.62|2743.1|2730.1|2744.62|2731.62|2741.62|2728.62|35
1622053470000|2021-05-26 18:24:30|2743.12|2730.12|2741.01|2728.01|2743.5|2730.5|2740.87|2727.87|38
1622053480000|2021-05-26 18:24:40|2740.86|2727.86|2743.5|2730.5|2743.5|2730.5|2740.69|2727.69|33
1622053490000|2021-05-26 18:24:50|2743.42|2730.42|2744.66|2731.66|2745.03|2732.03|2743.42|2730.42|25
1622053500000|2021-05-26 18:25:00|2744.65|2731.65|2742.16|2729.16|2744.65|2731.65|2742|2729|32
1622053510000|2021-05-26 18:25:10|2742.17|2729.17|2740.91|2727.91|2742.17|2729.17|2740.75|2727.75|23
1622053520000|2021-05-26 18:25:20|2740.88|2727.88|2737.84|2724.84|2740.88|2727.88|2737.84|2724.84|29
1622053530000|2021-05-26 18:25:30|2737.83|2724.83|2736.42|2723.42|2738.87|2725.87|2736.42|2723.42|33
1622053540000|2021-05-26 18:25:40|2736.39|2723.39|2737.85|2724.85|2738.08|2725.08|2736.29|2723.29|20
1622053550000|2021-05-26 18:25:50|2737.86|2724.86|2736.64|2723.64|2737.94|2724.94|2736.64|2723.64|33
1622053560000|2021-05-26 18:26:00|2736.66|2723.66|2746.26|2733.26|2747.29|2734.29|2736.66|2723.66|37
1622053570000|2021-05-26 18:26:10|2746.01|2733.01|2749.79|2736.79|2750.36|2737.36|2745.91|2732.91|38
1622053580000|2021-05-26 18:26:20|2750.2|2737.2|2750.36|2737.36|2751.95|2738.95|2749.76|2736.76|35
1622053590000|2021-05-26 18:26:30|2749.95|2736.95|2748.36|2735.36|2750.53|2737.53|2747.96|2734.96|37
1622053600000|2021-05-26 18:26:40|2748.51|2735.51|2746.18|2733.18|2748.51|2735.51|2745.41|2732.41|40
1622053610000|2021-05-26 18:26:50|2746.21|2733.21|2744.52|2731.52|2746.28|2733.28|2743.95|2730.95|34
1622053620000|2021-05-26 18:27:00|2744.53|2731.53|2746.33|2733.33|2747.41|2734.41|2744.03|2731.03|40
1622053630000|2021-05-26 18:27:10|2746.11|2733.11|2745.8|2732.8|2746.11|2733.11|2744.55|2731.55|32
1622053640000|2021-05-26 18:27:20|2745.75|2732.75|2745.8|2732.8|2745.83|2732.83|2744.31|2731.31|34
1622053650000|2021-05-26 18:27:30|2745.81|2732.81|2745.85|2732.85|2746.13|2733.13|2745.2|2732.2|27
1622053660000|2021-05-26 18:27:40|2745.63|2732.63|2745.28|2732.28|2745.73|2732.73|2744.44|2731.44|25
1622053670000|2021-05-26 18:27:50|2745.2|2732.2|2745.04|2732.04|2745.42|2732.42|2744.04|2731.04|27
1622053680000|2021-05-26 18:28:00|2745.05|2732.05|2744.99|2731.99|2745.29|2732.29|2744.59|2731.59|33
1622053690000|2021-05-26 18:28:10|2744.8|2731.8|2742.74|2729.74|2744.8|2731.8|2742.69|2729.69|30
1622053700000|2021-05-26 18:28:20|2742.67|2729.67|2743.22|2730.22|2744.6|2731.6|2742.67|2729.67|34
1622053710000|2021-05-26 18:28:30|2743.34|2730.34|2742.56|2729.56|2744.47|2731.47|2742.56|2729.56|34
1622053720000|2021-05-26 18:28:40|2742.57|2729.57|2741.52|2728.52|2743.32|2730.32|2741.44|2728.44|28
1622053730000|2021-05-26 18:28:50|2741.57|2728.57|2742.92|2729.92|2743.13|2730.13|2741.57|2728.57|31
1622053740000|2021-05-26 18:29:00|2743.05|2730.05|2740.44|2727.44|2743.05|2730.05|2740.15|2727.15|35
1622053750000|2021-05-26 18:29:10|2740.45|2727.45|2743.07|2730.07|2743.16|2730.16|2740.11|2727.11|26
1622053760000|2021-05-26 18:29:20|2743.59|2730.59|2743.45|2730.45|2744.38|2731.38|2743.36|2730.36|30
1622053770000|2021-05-26 18:29:30|2743.66|2730.66|2745.5|2732.5|2745.5|2732.5|2742.22|2729.22|27
1622053780000|2021-05-26 18:29:40|2745.45|2732.45|2745.84|2732.84|2747.36|2734.36|2745.22|2732.22|30
1622053790000|2021-05-26 18:29:50|2745.56|2732.56|2745.25|2732.25|2746.03|2733.03|2744.61|2731.61|35
1622053800000|2021-05-26 18:30:00|2744.64|2731.64|2744.77|2731.77|2745.46|2732.46|2743.65|2730.65|35
1622053810000|2021-05-26 18:30:10|2745.05|2732.05|2745.48|2732.48|2745.89|2732.89|2744.42|2731.42|33
1622053820000|2021-05-26 18:30:20|2745.54|2732.54|2745.62|2732.62|2745.9|2732.9|2745.18|2732.18|29
1622053830000|2021-05-26 18:30:30|2745.6|2732.6|2743.65|2730.65|2745.71|2732.71|2743.51|2730.51|32
1622053840000|2021-05-26 18:30:40|2743.72|2730.72|2743.79|2730.79|2744.44|2731.44|2743.42|2730.42|32
1622053850000|2021-05-26 18:30:50|2743.88|2730.88|2744.51|2731.51|2745.12|2732.12|2743.88|2730.88|34
1622053860000|2021-05-26 18:31:00|2744.52|2731.52|2741.4|2728.4|2744.52|2731.52|2741.24|2728.24|36
1622053870000|2021-05-26 18:31:10|2741.29|2728.29|2742.06|2729.06|2742.07|2729.07|2741.27|2728.27|25
1622053880000|2021-05-26 18:31:20|2742.01|2729.01|2742.96|2729.96|2742.96|2729.96|2741.4|2728.4|27
1622053890000|2021-05-26 18:31:30|2743.44|2730.44|2744.02|2731.02|2744.83|2731.83|2742.95|2729.95|36
1622053900000|2021-05-26 18:31:40|2743.66|2730.66|2740.87|2727.87|2743.79|2730.79|2740.87|2727.87|32
1622053910000|2021-05-26 18:31:50|2741.2|2728.2|2740.38|2727.38|2741.23|2728.23|2740.15|2727.15|31
1622053920000|2021-05-26 18:32:00|2740.53|2727.53|2744.81|2731.81|2744.81|2731.81|2740.53|2727.53|27
1622053930000|2021-05-26 18:32:10|2744.75|2731.75|2745.15|2732.15|2746.26|2733.26|2744.05|2731.05|35
1622053940000|2021-05-26 18:32:20|2745.21|2732.21|2747.89|2734.89|2748.57|2735.57|2745.16|2732.16|30
1622053950000|2021-05-26 18:32:30|2747.99|2734.99|2756.04|2743.04|2756.04|2743.04|2747.99|2734.99|37
1622053960000|2021-05-26 18:32:40|2756.07|2743.07|2754.68|2741.68|2756.73|2743.73|2754.68|2741.68|35
1622053970000|2021-05-26 18:32:50|2754.67|2741.67|2752.5|2739.5|2754.72|2741.72|2752.48|2739.48|32
1622053980000|2021-05-26 18:33:00|2752.49|2739.49|2749.95|2736.95|2752.49|2739.49|2749.49|2736.49|31
1622053990000|2021-05-26 18:33:10|2750.03|2737.03|2748.34|2735.34|2750.55|2737.55|2748.03|2735.03|37
1622054000000|2021-05-26 18:33:20|2748.19|2735.19|2748.33|2735.33|2748.65|2735.65|2747.92|2734.92|25
1622054010000|2021-05-26 18:33:30|2748.34|2735.34|2748.66|2735.66|2748.66|2735.66|2747.55|2734.55|31
1622054020000|2021-05-26 18:33:40|2748.67|2735.67|2748.02|2735.02|2748.67|2735.67|2748.02|2735.02|31
1622054030000|2021-05-26 18:33:50|2748.04|2735.04|2748.12|2735.12|2748.64|2735.64|2747.93|2734.93|29
1622054040000|2021-05-26 18:34:00|2748.07|2735.07|2744.3|2731.3|2748.07|2735.07|2744.26|2731.26|32
1622054050000|2021-05-26 18:34:10|2744.62|2731.62|2742.27|2729.27|2746.41|2733.41|2742.19|2729.19|37
1622054060000|2021-05-26 18:34:20|2742|2729|2741.3|2728.3|2742.09|2729.09|2741.14|2728.14|38
1622054070000|2021-05-26 18:34:30|2741.05|2728.05|2742.01|2729.01|2743.29|2730.29|2740.88|2727.88|37
1622054080000|2021-05-26 18:34:40|2741.87|2728.87|2740.75|2727.75|2741.92|2728.92|2740.73|2727.73|32
1622054090000|2021-05-26 18:34:50|2740.8|2727.8|2741.36|2728.36|2741.4|2728.4|2740.8|2727.8|34
1622054100000|2021-05-26 18:35:00|2741.27|2728.27|2740.86|2727.86|2741.28|2728.28|2740.64|2727.64|28
1622054110000|2021-05-26 18:35:10|2740.67|2727.67|2741.76|2728.76|2741.86|2728.86|2740.67|2727.67|37
1622054120000|2021-05-26 18:35:20|2741.78|2728.78|2741.98|2728.98|2742.03|2729.03|2741.42|2728.42|32
1622054130000|2021-05-26 18:35:30|2741.99|2728.99|2742.08|2729.08|2742.08|2729.08|2741.99|2728.99|9
1622054140000|2021-05-26 18:35:40|2742.03|2729.03|2741.88|2728.88|2743.24|2730.24|2741.7|2728.7|31
1622054150000|2021-05-26 18:35:50|2741.72|2728.72|2741.21|2728.21|2742|2729|2741.18|2728.18|25
1622054160000|2021-05-26 18:36:00|2741.22|2728.22|2740.36|2727.36|2741.22|2728.22|2740.04|2727.04|34
1622054170000|2021-05-26 18:36:10|2740.42|2727.42|2740.09|2727.09|2740.42|2727.42|2739.94|2726.94|31
1622054180000|2021-05-26 18:36:20|2740.04|2727.04|2742.98|2729.98|2743.09|2730.09|2739.52|2726.52|36
1622054190000|2021-05-26 18:36:30|2742.68|2729.68|2741.29|2728.29|2742.96|2729.96|2741.29|2728.29|28
1622054200000|2021-05-26 18:36:40|2741.59|2728.59|2740.57|2727.57|2742.02|2729.02|2739.51|2726.51|35
1622054210000|2021-05-26 18:36:50|2740.56|2727.56|2739.85|2726.85|2741|2728|2739.78|2726.78|29
1622054220000|2021-05-26 18:37:00|2739.86|2726.86|2735.28|2722.28|2740.08|2727.08|2735.15|2722.15|36
1622054230000|2021-05-26 18:37:10|2735.91|2722.91|2737.21|2724.21|2739.11|2726.11|2735.91|2722.91|39
1622054240000|2021-05-26 18:37:20|2737.39|2724.39|2738.37|2725.37|2738.61|2725.61|2737.37|2724.37|37
1622054250000|2021-05-26 18:37:30|2737.82|2724.82|2736.75|2723.75|2738.36|2725.36|2736.75|2723.75|31
1622054260000|2021-05-26 18:37:40|2736.82|2723.82|2735.83|2722.83|2736.82|2723.82|2735.79|2722.79|25
1622054270000|2021-05-26 18:37:50|2735.88|2722.88|2736.64|2723.64|2737.2|2724.2|2735.88|2722.88|35
1622054280000|2021-05-26 18:38:00|2736.62|2723.62|2738.08|2725.08|2738.12|2725.12|2736.27|2723.27|30
1622054290000|2021-05-26 18:38:10|2738.06|2725.06|2736.93|2723.93|2738.06|2725.06|2736.66|2723.66|25
1622054300000|2021-05-26 18:38:20|2736.97|2723.97|2739.25|2726.25|2739.26|2726.26|2736.69|2723.69|35
1622054310000|2021-05-26 18:38:30|2739.24|2726.24|2739.78|2726.78|2740.02|2727.02|2739.23|2726.23|26
1622054320000|2021-05-26 18:38:40|2739.75|2726.75|2741.23|2728.23|2742.67|2729.67|2739.75|2726.75|27
1622054330000|2021-05-26 18:38:50|2741.25|2728.25|2741.04|2728.04|2741.39|2728.39|2740.53|2727.53|34
1622054340000|2021-05-26 18:39:00|2741.01|2728.01|2740.51|2727.51|2741.18|2728.18|2740.39|2727.39|21
1622054350000|2021-05-26 18:39:10|2740.29|2727.29|2740.68|2727.68|2740.93|2727.93|2740.24|2727.24|19
1622054360000|2021-05-26 18:39:20|2740.66|2727.66|2739.39|2726.39|2740.66|2727.66|2739.02|2726.02|27
1622054370000|2021-05-26 18:39:30|2739.4|2726.4|2736.88|2723.88|2739.4|2726.4|2736.88|2723.88|29
1622054380000|2021-05-26 18:39:40|2737.11|2724.11|2738.9|2725.9|2739.01|2726.01|2737.08|2724.08|31
1622054390000|2021-05-26 18:39:50|2738.83|2725.83|2739.09|2726.09|2739.65|2726.65|2738.68|2725.68|27
1622054400000|2021-05-26 18:40:00|2739.1|2726.1|2738.87|2725.87|2739.12|2726.12|2738.43|2725.43|26
1622054410000|2021-05-26 18:40:10|2738.84|2725.84|2738.56|2725.56|2738.96|2725.96|2738.41|2725.41|26
1622054420000|2021-05-26 18:40:20|2738.66|2725.66|2737.86|2724.86|2738.79|2725.79|2737.69|2724.69|23
1622054430000|2021-05-26 18:40:30|2737.89|2724.89|2736.62|2723.62|2737.89|2724.89|2736.62|2723.62|28
1622054440000|2021-05-26 18:40:40|2736.7|2723.7|2736.32|2723.32|2736.76|2723.76|2736.26|2723.26|20
1622054450000|2021-05-26 18:40:50|2736.34|2723.34|2736.51|2723.51|2736.62|2723.62|2736.34|2723.34|15
1622054460000|2021-05-26 18:41:00|2736.4|2723.4|2736.93|2723.93|2736.93|2723.93|2736.22|2723.22|16
1622054470000|2021-05-26 18:41:10|2737.01|2724.01|2737.33|2724.33|2737.87|2724.87|2736.7|2723.7|21
1622054480000|2021-05-26 18:41:20|2737.43|2724.43|2738.54|2725.54|2738.67|2725.67|2737.36|2724.36|24
1622054490000|2021-05-26 18:41:30|2738.55|2725.55|2738.88|2725.88|2738.88|2725.88|2737.84|2724.84|25
1622054500000|2021-05-26 18:41:40|2738.65|2725.65|2738.67|2725.67|2739.58|2726.58|2737.49|2724.49|33
1622054510000|2021-05-26 18:41:50|2738.64|2725.64|2737.89|2724.89|2738.64|2725.64|2737.28|2724.28|26
1622054520000|2021-05-26 18:42:00|2738|2725|2736.4|2723.4|2738.08|2725.08|2736.4|2723.4|24
1622054530000|2021-05-26 18:42:10|2736.68|2723.68|2735.95|2722.95|2736.68|2723.68|2735.93|2722.93|16
1622054540000|2021-05-26 18:42:20|2736.15|2723.15|2736.54|2723.54|2737.04|2724.04|2736.15|2723.15|31
1622054550000|2021-05-26 18:42:30|2736.79|2723.79|2736.5|2723.5|2737.16|2724.16|2736.35|2723.35|31
1622054560000|2021-05-26 18:42:40|2736.43|2723.43|2736.78|2723.78|2736.96|2723.96|2736.43|2723.43|16
1622054570000|2021-05-26 18:42:50|2736.59|2723.59|2736|2723|2736.59|2723.59|2735.96|2722.96|16
1622054580000|2021-05-26 18:43:00|2736.1|2723.1|2735.92|2722.92|2736.23|2723.23|2735.92|2722.92|20
1622054590000|2021-05-26 18:43:10|2735.93|2722.93|2736.57|2723.57|2736.65|2723.65|2735.93|2722.93|16
1622054600000|2021-05-26 18:43:20|2736.43|2723.43|2736.27|2723.27|2736.45|2723.45|2736.23|2723.23|16
1622054610000|2021-05-26 18:43:30|2736.32|2723.32|2736.68|2723.68|2736.68|2723.68|2736.32|2723.32|11
1622054620000|2021-05-26 18:43:40|2736.67|2723.67|2737.31|2724.31|2737.97|2724.97|2736.59|2723.59|23
1622054630000|2021-05-26 18:43:50|2737.04|2724.04|2737.66|2724.66|2737.66|2724.66|2737.04|2724.04|11
1622054640000|2021-05-26 18:44:00|2737.52|2724.52|2737.28|2724.28|2737.53|2724.53|2736.61|2723.61|17
1622054650000|2021-05-26 18:44:10|2737.13|2724.13|2737.41|2724.41|2737.46|2724.46|2737.13|2724.13|20
1622054660000|2021-05-26 18:44:20|2737.21|2724.21|2737.7|2724.7|2737.7|2724.7|2736.9|2723.9|23
1622054670000|2021-05-26 18:44:30|2737.86|2724.86|2738.02|2725.02|2738.37|2725.37|2737.59|2724.59|26
1622054680000|2021-05-26 18:44:40|2737.95|2724.95|2741.74|2728.74|2741.74|2728.74|2737.95|2724.95|27
1622054690000|2021-05-26 18:44:50|2741.88|2728.88|2742.94|2729.94|2743.76|2730.76|2741.32|2728.32|37
1622054700000|2021-05-26 18:45:00|2743.12|2730.12|2741.81|2728.81|2743.12|2730.12|2741.23|2728.23|36
1622054710000|2021-05-26 18:45:10|2741.79|2728.79|2740.41|2727.41|2741.79|2728.79|2740.41|2727.41|27
1622054720000|2021-05-26 18:45:20|2740.43|2727.43|2740.09|2727.09|2740.43|2727.43|2740.09|2727.09|7
1622054730000|2021-05-26 18:45:30|2739.89|2726.89|2741.85|2728.85|2742.04|2729.04|2739.07|2726.07|31
1622054740000|2021-05-26 18:45:40|2741.89|2728.89|2743.62|2730.62|2743.7|2730.7|2741.81|2728.81|34
1622054750000|2021-05-26 18:45:50|2743.66|2730.66|2743.19|2730.19|2743.78|2730.78|2743.19|2730.19|27
1622054760000|2021-05-26 18:46:00|2743.17|2730.17|2743.36|2730.36|2743.36|2730.36|2742.19|2729.19|30
1622054770000|2021-05-26 18:46:10|2743.37|2730.37|2744.14|2731.14|2744.15|2731.15|2743.15|2730.15|28
1622054780000|2021-05-26 18:46:20|2744.19|2731.19|2745.14|2732.14|2745.14|2732.14|2744.19|2731.19|28
1622054790000|2021-05-26 18:46:30|2745.43|2732.43|2746.31|2733.31|2746.31|2733.31|2745.21|2732.21|21
1622054800000|2021-05-26 18:46:40|2746.66|2733.66|2747.06|2734.06|2748.46|2735.46|2746.12|2733.12|34
1622054810000|2021-05-26 18:46:50|2747.1|2734.1|2746.78|2733.78|2747.11|2734.11|2746.77|2733.77|12
1622054820000|2021-05-26 18:47:00|2746.98|2733.98|2748.94|2735.94|2748.96|2735.96|2746.98|2733.98|25
1622054830000|2021-05-26 18:47:10|2748.96|2735.96|2749.11|2736.11|2749.51|2736.51|2748.82|2735.82|21
1622054840000|2021-05-26 18:47:20|2749.12|2736.12|2748.52|2735.52|2749.27|2736.27|2748.31|2735.31|22
1622054850000|2021-05-26 18:47:30|2748.51|2735.51|2749.81|2736.81|2749.81|2736.81|2748.32|2735.32|24
1622054860000|2021-05-26 18:47:40|2750.01|2737.01|2752.19|2739.19|2752.53|2739.53|2750.01|2737.01|38
1622054870000|2021-05-26 18:47:50|2751.73|2738.73|2751.73|2738.73|2752.87|2739.87|2751.39|2738.39|28
1622054880000|2021-05-26 18:48:00|2751.6|2738.6|2749.78|2736.78|2751.83|2738.83|2749.78|2736.78|29
1622054890000|2021-05-26 18:48:10|2749.79|2736.79|2749.27|2736.27|2750.13|2737.13|2749.27|2736.27|26
1622054900000|2021-05-26 18:48:20|2749.28|2736.28|2748.39|2735.39|2749.28|2736.28|2748.05|2735.05|29
1622054910000|2021-05-26 18:48:30|2748.41|2735.41|2751.45|2738.45|2751.45|2738.45|2748.32|2735.32|33
1622054920000|2021-05-26 18:48:40|2751.24|2738.24|2752|2739|2752.07|2739.07|2750.96|2737.96|30
1622054930000|2021-05-26 18:48:50|2751.98|2738.98|2751.69|2738.69|2752.2|2739.2|2751.07|2738.07|35
1622054940000|2021-05-26 18:49:00|2751.85|2738.85|2753.2|2740.2|2753.25|2740.25|2751.63|2738.63|36
1622054950000|2021-05-26 18:49:10|2753.25|2740.25|2756.75|2743.75|2756.75|2743.75|2753.22|2740.22|35
1622054960000|2021-05-26 18:49:20|2757.27|2744.27|2759.98|2746.98|2761.47|2748.47|2757.22|2744.22|38
1622054970000|2021-05-26 18:49:30|2760.2|2747.2|2759.77|2746.77|2764.07|2751.07|2759.77|2746.77|37
1622054980000|2021-05-26 18:49:40|2759.73|2746.73|2755.76|2742.76|2760.5|2747.5|2755.63|2742.63|38
1622054990000|2021-05-26 18:49:50|2755.89|2742.89|2752.15|2739.15|2756.81|2743.81|2751.35|2738.35|40
1622055000000|2021-05-26 18:50:00|2752.03|2739.03|2747.29|2734.29|2752.41|2739.41|2747.29|2734.29|40
1622055010000|2021-05-26 18:50:10|2747.3|2734.3|2746.83|2733.83|2748.79|2735.79|2746.79|2733.79|37
1622055020000|2021-05-26 18:50:20|2746.59|2733.59|2745.96|2732.96|2746.92|2733.92|2745.58|2732.58|36
1622055030000|2021-05-26 18:50:30|2745.99|2732.99|2742.85|2729.85|2745.99|2732.99|2742.85|2729.85|30
1622055040000|2021-05-26 18:50:40|2742.97|2729.97|2745.17|2732.17|2745.17|2732.17|2742.79|2729.79|29
1622055050000|2021-05-26 18:50:50|2745.22|2732.22|2746.27|2733.27|2746.32|2733.32|2744.28|2731.28|27
1622055060000|2021-05-26 18:51:00|2746.34|2733.34|2743.12|2730.12|2746.34|2733.34|2743.09|2730.09|34
1622055070000|2021-05-26 18:51:10|2743.15|2730.15|2742.99|2729.99|2743.15|2730.15|2742.04|2729.04|33
1622055080000|2021-05-26 18:51:20|2742.97|2729.97|2742.69|2729.69|2743.07|2730.07|2742.36|2729.36|32
1622055090000|2021-05-26 18:51:30|2742.71|2729.71|2741.23|2728.23|2742.93|2729.93|2738.96|2725.96|36
1622055100000|2021-05-26 18:51:40|2741|2728|2741.74|2728.74|2741.86|2728.86|2740.96|2727.96|29
1622055110000|2021-05-26 18:51:50|2741.62|2728.62|2740.94|2727.94|2741.83|2728.83|2740.9|2727.9|31
1622055120000|2021-05-26 18:52:00|2740.93|2727.93|2736.98|2723.98|2740.93|2727.93|2736.75|2723.75|32
1622055130000|2021-05-26 18:52:10|2736.86|2723.86|2736.24|2723.24|2737.26|2724.26|2736.19|2723.19|34
1622055140000|2021-05-26 18:52:20|2736.23|2723.23|2735.69|2722.69|2736.23|2723.23|2734.92|2721.92|32
1622055150000|2021-05-26 18:52:30|2735.45|2722.45|2735.62|2722.62|2735.94|2722.94|2735.24|2722.24|35
1622055160000|2021-05-26 18:52:40|2735.63|2722.63|2734.47|2721.47|2736.35|2723.35|2734.47|2721.47|36
1622055170000|2021-05-26 18:52:50|2734.17|2721.17|2733.46|2720.46|2734.17|2721.17|2733.17|2720.17|35
1622055180000|2021-05-26 18:53:00|2733.69|2720.69|2732.84|2719.84|2733.95|2720.95|2732.65|2719.65|32
1622055190000|2021-05-26 18:53:10|2732.92|2719.92|2734.85|2721.85|2735.11|2722.11|2732.92|2719.92|37
1622055200000|2021-05-26 18:53:20|2734.61|2721.61|2731.17|2718.17|2734.61|2721.61|2730.46|2717.46|37
1622055210000|2021-05-26 18:53:30|2731.27|2718.27|2732.74|2719.74|2733.45|2720.45|2731.27|2718.27|34
1622055220000|2021-05-26 18:53:40|2733.04|2720.04|2732.39|2719.39|2733.68|2720.68|2732.18|2719.18|32
1622055230000|2021-05-26 18:53:50|2732.33|2719.33|2732.35|2719.35|2732.57|2719.57|2731.84|2718.84|34
1622055240000|2021-05-26 18:54:00|2732.45|2719.45|2731.22|2718.22|2732.65|2719.65|2731.22|2718.22|34
1622055250000|2021-05-26 18:54:10|2731.25|2718.25|2731.55|2718.55|2732.1|2719.1|2730.97|2717.97|31
1622055260000|2021-05-26 18:54:20|2731.57|2718.57|2729.93|2716.93|2731.63|2718.63|2729.93|2716.93|34
1622055270000|2021-05-26 18:54:30|2729.79|2716.79|2731.04|2718.04|2731.04|2718.04|2728.99|2715.99|36
1622055280000|2021-05-26 18:54:40|2731.14|2718.14|2728.67|2715.67|2731.29|2718.29|2728.64|2715.64|30
1622055290000|2021-05-26 18:54:50|2728.56|2715.56|2726.49|2713.49|2728.61|2715.61|2726.47|2713.47|30
1622055300000|2021-05-26 18:55:00|2726.51|2713.51|2728.72|2715.72|2729.29|2716.29|2726.51|2713.51|38
1622055310000|2021-05-26 18:55:10|2728.68|2715.68|2729.03|2716.03|2730.13|2717.13|2728.57|2715.57|32
1622055320000|2021-05-26 18:55:20|2729.09|2716.09|2727.62|2714.62|2729.09|2716.09|2727.62|2714.62|20
1622055330000|2021-05-26 18:55:30|2727.59|2714.59|2726.61|2713.61|2727.89|2714.89|2726.01|2713.01|36
1622055340000|2021-05-26 18:55:40|2726.95|2713.95|2728.02|2715.02|2728.02|2715.02|2726.95|2713.95|29
1622055350000|2021-05-26 18:55:50|2728.06|2715.06|2728.52|2715.52|2728.67|2715.67|2728.06|2715.06|23
1622055360000|2021-05-26 18:56:00|2728.47|2715.47|2728.28|2715.28|2728.86|2715.86|2726.84|2713.84|34
1622055370000|2021-05-26 18:56:10|2728.24|2715.24|2732.46|2719.46|2732.46|2719.46|2728.24|2715.24|33
1622055380000|2021-05-26 18:56:20|2732.7|2719.7|2733.42|2720.42|2733.42|2720.42|2732.55|2719.55|34
1622055390000|2021-05-26 18:56:30|2733.43|2720.43|2745.62|2732.62|2745.62|2732.62|2733.43|2720.43|38
1622055400000|2021-05-26 18:56:40|2745.48|2732.48|2748.3|2735.3|2748.3|2735.3|2742.89|2729.89|30
1622055410000|2021-05-26 18:56:50|2748.45|2735.45|2752.89|2739.89|2753.01|2740.01|2748.45|2735.45|35
1622055420000|2021-05-26 18:57:00|2752.96|2739.96|2749.8|2736.8|2754.54|2741.54|2749.52|2736.52|30
1622055430000|2021-05-26 18:57:10|2749.62|2736.62|2748.72|2735.72|2750.84|2737.84|2748.02|2735.02|37
1622055440000|2021-05-26 18:57:20|2748.8|2735.8|2755.04|2742.04|2755.15|2742.15|2748.59|2735.59|35
1622055450000|2021-05-26 18:57:30|2754.94|2741.94|2753.83|2740.83|2754.94|2741.94|2751.88|2738.88|35
1622055460000|2021-05-26 18:57:40|2753.94|2740.94|2751.99|2738.99|2754.26|2741.26|2751.73|2738.73|40
1622055470000|2021-05-26 18:57:50|2752.13|2739.13|2755.78|2742.78|2756.16|2743.16|2752.13|2739.13|35
1622055480000|2021-05-26 18:58:00|2755.76|2742.76|2752.42|2739.42|2756.09|2743.09|2752.42|2739.42|35
1622055490000|2021-05-26 18:58:10|2751.92|2738.92|2756.45|2743.45|2756.72|2743.72|2751.21|2738.21|29
1622055500000|2021-05-26 18:58:20|2756.44|2743.44|2759.29|2746.29|2760.64|2747.64|2756.44|2743.44|35
1622055510000|2021-05-26 18:58:30|2759.42|2746.42|2758.58|2745.58|2761.01|2748.01|2757.65|2744.65|37
1622055520000|2021-05-26 18:58:40|2758.77|2745.77|2757.76|2744.76|2758.83|2745.83|2755.61|2742.61|34
1622055530000|2021-05-26 18:58:50|2758.67|2745.67|2758.32|2745.32|2759.66|2746.66|2756.97|2743.97|38
1622055540000|2021-05-26 18:59:00|2758.27|2745.27|2759.45|2746.45|2759.57|2746.57|2757.4|2744.4|38
1622055550000|2021-05-26 18:59:10|2759.43|2746.43|2759.42|2746.42|2761.71|2748.71|2758.81|2745.81|37
1622055560000|2021-05-26 18:59:20|2759.33|2746.33|2758.67|2745.67|2759.33|2746.33|2758.15|2745.15|29
1622055570000|2021-05-26 18:59:30|2758.69|2745.69|2759.44|2746.44|2760.12|2747.12|2758.6|2745.6|33
1622055580000|2021-05-26 18:59:40|2759.45|2746.45|2759.88|2746.88|2759.95|2746.95|2759.16|2746.16|26
1622055590000|2021-05-26 18:59:50|2759.7|2746.7|2759.41|2746.41|2760.17|2747.17|2758.83|2745.83|34
1622055600000|2021-05-26 19:00:00|2759.64|2746.64|2760.24|2747.24|2760.69|2747.69|2757.44|2744.44|33
1622055610000|2021-05-26 19:00:10|2759.42|2746.42|2755.49|2742.49|2759.42|2746.42|2755.49|2742.49|36
1622055620000|2021-05-26 19:00:20|2755|2742|2751.89|2738.89|2755|2742|2751.86|2738.86|31
1622055630000|2021-05-26 19:00:30|2751.78|2738.78|2749.5|2736.5|2751.87|2738.87|2749.2|2736.2|32
1622055640000|2021-05-26 19:00:40|2749.74|2736.74|2751.27|2738.27|2751.27|2738.27|2749.74|2736.74|36
1622055650000|2021-05-26 19:00:50|2750.95|2737.95|2746.89|2733.89|2750.96|2737.96|2746.75|2733.75|32
1622055660000|2021-05-26 19:01:00|2746.48|2733.48|2744.71|2731.71|2746.48|2733.48|2741.95|2728.95|36
1622055670000|2021-05-26 19:01:10|2744.55|2731.55|2743.17|2730.17|2745.05|2732.05|2743.17|2730.17|36
1622055680000|2021-05-26 19:01:20|2743.08|2730.08|2742.57|2729.57|2743.47|2730.47|2742.5|2729.5|29
1622055690000|2021-05-26 19:01:30|2742.54|2729.54|2745.75|2732.75|2746.04|2733.04|2742.39|2729.39|30
1622055700000|2021-05-26 19:01:40|2745.56|2732.56|2738.95|2725.95|2745.56|2732.56|2738.6|2725.6|34
1622055710000|2021-05-26 19:01:50|2739.12|2726.12|2741.08|2728.08|2741.9|2728.9|2739.12|2726.12|40
1622055720000|2021-05-26 19:02:00|2741.14|2728.14|2741.83|2728.83|2741.84|2728.84|2738.74|2725.74|38
1622055730000|2021-05-26 19:02:10|2741.75|2728.75|2737.4|2724.4|2741.75|2728.75|2737.4|2724.4|34
1622055740000|2021-05-26 19:02:20|2737.25|2724.25|2737.13|2724.13|2737.26|2724.26|2736.09|2723.09|36
1622055750000|2021-05-26 19:02:30|2737.69|2724.69|2737.32|2724.32|2739.28|2726.28|2737.03|2724.03|35
1622055760000|2021-05-26 19:02:40|2737.52|2724.52|2739.72|2726.72|2739.72|2726.72|2737.17|2724.17|33
1622055770000|2021-05-26 19:02:50|2740.43|2727.43|2738.9|2725.9|2740.43|2727.43|2738.04|2725.04|32
1622055780000|2021-05-26 19:03:00|2740.08|2727.08|2752.91|2739.91|2752.91|2739.91|2740.08|2727.08|33
1622055790000|2021-05-26 19:03:10|2752.7|2739.7|2752.25|2739.25|2754.45|2741.45|2749.3|2736.3|29
1622055800000|2021-05-26 19:03:20|2752.43|2739.43|2748.53|2735.53|2753.07|2740.07|2748.53|2735.53|31
1622055810000|2021-05-26 19:03:30|2747.55|2734.55|2749.83|2736.83|2749.92|2736.92|2746.86|2733.86|34
1622055820000|2021-05-26 19:03:40|2749.75|2736.75|2744.62|2731.62|2749.84|2736.84|2744.38|2731.38|30
1622055830000|2021-05-26 19:03:50|2743.82|2730.82|2744.51|2731.51|2745.84|2732.84|2741.73|2728.73|39
1622055840000|2021-05-26 19:04:00|2744.22|2731.22|2744.52|2731.52|2745.11|2732.11|2743.99|2730.99|32
1622055850000|2021-05-26 19:04:10|2743.71|2730.71|2745.32|2732.32|2745.32|2732.32|2742.74|2729.74|35
1622055860000|2021-05-26 19:04:20|2745.33|2732.33|2745.63|2732.63|2746.22|2733.22|2744.85|2731.85|35
1622055870000|2021-05-26 19:04:30|2745.38|2732.38|2746.91|2733.91|2747.63|2734.63|2745.28|2732.28|28
1622055880000|2021-05-26 19:04:40|2747|2734|2745.37|2732.37|2747.79|2734.79|2745.21|2732.21|36
1622055890000|2021-05-26 19:04:50|2745.18|2732.18|2748.96|2735.96|2749.06|2736.06|2745.18|2732.18|37
1622055900000|2021-05-26 19:05:00|2749.3|2736.3|2749.19|2736.19|2749.73|2736.73|2749.02|2736.02|30
1622055910000|2021-05-26 19:05:10|2749.5|2736.5|2749.64|2736.64|2749.92|2736.92|2748.7|2735.7|27
1622055920000|2021-05-26 19:05:20|2749.51|2736.51|2751.7|2738.7|2752.53|2739.53|2749.42|2736.42|24
1622055930000|2021-05-26 19:05:30|2751.59|2738.59|2751.38|2738.38|2751.66|2738.66|2750.73|2737.73|33
1622055940000|2021-05-26 19:05:40|2751.02|2738.02|2753.67|2740.67|2753.67|2740.67|2750.87|2737.87|38
1622055950000|2021-05-26 19:05:50|2753.57|2740.57|2753.28|2740.28|2754|2741|2753.11|2740.11|31
1622055960000|2021-05-26 19:06:00|2753.27|2740.27|2751.3|2738.3|2753.27|2740.27|2750.68|2737.68|38
1622055970000|2021-05-26 19:06:10|2751.38|2738.38|2751.06|2738.06|2751.41|2738.41|2750.11|2737.11|38
1622055980000|2021-05-26 19:06:20|2751.05|2738.05|2750.24|2737.24|2752.07|2739.07|2750.24|2737.24|38
1622055990000|2021-05-26 19:06:30|2750.15|2737.15|2750.29|2737.29|2750.91|2737.91|2749.95|2736.95|31
1622056000000|2021-05-26 19:06:40|2750.42|2737.42|2750.29|2737.29|2750.56|2737.56|2750.1|2737.1|32
1622056010000|2021-05-26 19:06:50|2750.28|2737.28|2750.79|2737.79|2750.81|2737.81|2750.27|2737.27|25
1622056020000|2021-05-26 19:07:00|2750.44|2737.44|2750.23|2737.23|2750.81|2737.81|2750.04|2737.04|31
1622056030000|2021-05-26 19:07:10|2750.33|2737.33|2750.36|2737.36|2750.66|2737.66|2750.21|2737.21|24
1622056040000|2021-05-26 19:07:20|2750.46|2737.46|2750.22|2737.22|2750.55|2737.55|2750.22|2737.22|21
1622056050000|2021-05-26 19:07:30|2750.45|2737.45|2750.69|2737.69|2750.99|2737.99|2750.44|2737.44|29
1622056060000|2021-05-26 19:07:40|2750.73|2737.73|2747.16|2734.16|2750.73|2737.73|2747.16|2734.16|22
1622056070000|2021-05-26 19:07:50|2746.65|2733.65|2746.1|2733.1|2746.65|2733.65|2745.73|2732.73|34
1622056080000|2021-05-26 19:08:00|2746.03|2733.03|2745.39|2732.39|2746.03|2733.03|2745.18|2732.18|33
1622056090000|2021-05-26 19:08:10|2745.11|2732.11|2746.13|2733.13|2746.15|2733.15|2745.08|2732.08|34
1622056100000|2021-05-26 19:08:20|2746.09|2733.09|2743.22|2730.22|2746.11|2733.11|2743.22|2730.22|30
1622056110000|2021-05-26 19:08:30|2743.18|2730.18|2743.11|2730.11|2743.37|2730.37|2742.79|2729.79|32
1622056120000|2021-05-26 19:08:40|2743.16|2730.16|2741.34|2728.34|2743.3|2730.3|2741.34|2728.34|28
1622056130000|2021-05-26 19:08:50|2741.33|2728.33|2741.82|2728.82|2741.88|2728.88|2741.05|2728.05|23
1622056140000|2021-05-26 19:09:00|2741.83|2728.83|2743.59|2730.59|2746.57|2733.57|2741.83|2728.83|30
1622056150000|2021-05-26 19:09:10|2743.73|2730.73|2740.3|2727.3|2744.83|2731.83|2740.3|2727.3|34
1622056160000|2021-05-26 19:09:20|2740.82|2727.82|2740.87|2727.87|2741.83|2728.83|2740.76|2727.76|33
1622056170000|2021-05-26 19:09:30|2740.9|2727.9|2740.87|2727.87|2741.53|2728.53|2740.79|2727.79|28
1622056180000|2021-05-26 19:09:40|2740.83|2727.83|2740.6|2727.6|2741.49|2728.49|2740.6|2727.6|29
1622056190000|2021-05-26 19:09:50|2740.59|2727.59|2741.49|2728.49|2742.01|2729.01|2739.81|2726.81|32
1622056200000|2021-05-26 19:10:00|2741.62|2728.62|2741.76|2728.76|2741.76|2728.76|2741.33|2728.33|24
1622056210000|2021-05-26 19:10:10|2741.59|2728.59|2744.38|2731.38|2744.8|2731.8|2741.59|2728.59|35
1622056220000|2021-05-26 19:10:20|2744.85|2731.85|2742.32|2729.32|2744.85|2731.85|2742.21|2729.21|34
1622056230000|2021-05-26 19:10:30|2742.21|2729.21|2740.64|2727.64|2742.77|2729.77|2740.49|2727.49|31
1622056240000|2021-05-26 19:10:40|2740.67|2727.67|2740.81|2727.81|2741.22|2728.22|2740.4|2727.4|27
1622056250000|2021-05-26 19:10:50|2740.8|2727.8|2739.26|2726.26|2741.45|2728.45|2739.26|2726.26|32
1622056260000|2021-05-26 19:11:00|2739.33|2726.33|2741.36|2728.36|2741.36|2728.36|2738.92|2725.92|33
1622056270000|2021-05-26 19:11:10|2741.94|2728.94|2739.62|2726.62|2742.6|2729.6|2739.62|2726.62|34
1622056280000|2021-05-26 19:11:20|2739.56|2726.56|2740.4|2727.4|2740.89|2727.89|2739.47|2726.47|33
1622056290000|2021-05-26 19:11:30|2740.38|2727.38|2742.13|2729.13|2742.34|2729.34|2740.32|2727.32|29
1622056300000|2021-05-26 19:11:40|2742.14|2729.14|2741.42|2728.42|2742.97|2729.97|2741|2728|26
1622056310000|2021-05-26 19:11:50|2741.43|2728.43|2741.45|2728.45|2741.85|2728.85|2741.21|2728.21|29
1622056320000|2021-05-26 19:12:00|2741.43|2728.43|2739.47|2726.47|2741.51|2728.51|2737.37|2724.37|37
1622056330000|2021-05-26 19:12:10|2739.46|2726.46|2737.62|2724.62|2739.46|2726.46|2737.53|2724.53|36
1622056340000|2021-05-26 19:12:20|2737.52|2724.52|2738.73|2725.73|2738.81|2725.81|2737.42|2724.42|34
1622056350000|2021-05-26 19:12:30|2738.67|2725.67|2736.75|2723.75|2738.67|2725.67|2736.72|2723.72|29
1622056360000|2021-05-26 19:12:40|2736.83|2723.83|2736.77|2723.77|2737.31|2724.31|2736.52|2723.52|32
1622056370000|2021-05-26 19:12:50|2736.87|2723.87|2736.8|2723.8|2736.88|2723.88|2736.58|2723.58|23
1622056380000|2021-05-26 19:13:00|2736.82|2723.82|2736.23|2723.23|2736.82|2723.82|2735.86|2722.86|24
1622056390000|2021-05-26 19:13:10|2736.31|2723.31|2736.34|2723.34|2736.73|2723.73|2736.26|2723.26|31
1622056400000|2021-05-26 19:13:20|2736.35|2723.35|2735.33|2722.33|2736.35|2723.35|2734.4|2721.4|35
1622056410000|2021-05-26 19:13:30|2735.28|2722.28|2735.45|2722.45|2735.97|2722.97|2735.28|2722.28|25
1622056420000|2021-05-26 19:13:40|2735.33|2722.33|2738.34|2725.34|2738.48|2725.48|2735.33|2722.33|28
1622056430000|2021-05-26 19:13:50|2738.27|2725.27|2736.83|2723.83|2738.29|2725.29|2736.54|2723.54|32
1622056440000|2021-05-26 19:14:00|2736.86|2723.86|2737.79|2724.79|2738.02|2725.02|2736.78|2723.78|28
1622056450000|2021-05-26 19:14:10|2737.34|2724.34|2740.84|2727.84|2740.84|2727.84|2737.11|2724.11|36
1622056460000|2021-05-26 19:14:20|2740.85|2727.85|2740.41|2727.41|2741.98|2728.98|2740.04|2727.04|36
1622056470000|2021-05-26 19:14:30|2740.25|2727.25|2741.46|2728.46|2741.46|2728.46|2737.95|2724.95|36
1622056480000|2021-05-26 19:14:40|2741.5|2728.5|2740.33|2727.33|2742.85|2729.85|2739.79|2726.79|32
1622056490000|2021-05-26 19:14:50|2740.25|2727.25|2740.33|2727.33|2740.89|2727.89|2740.21|2727.21|28
1622056500000|2021-05-26 19:15:00|2740.22|2727.22|2735.15|2722.15|2740.22|2727.22|2735.15|2722.15|33
1622056510000|2021-05-26 19:15:10|2735.14|2722.14|2733.9|2720.9|2735.19|2722.19|2733.72|2720.72|26
1622056520000|2021-05-26 19:15:20|2733.87|2720.87|2731.46|2718.46|2734.41|2721.41|2731.35|2718.35|31
1622056530000|2021-05-26 19:15:30|2731.61|2718.61|2729.86|2716.86|2733.43|2720.43|2729.81|2716.81|31
1622056540000|2021-05-26 19:15:40|2730.66|2717.66|2726.48|2713.48|2731.03|2718.03|2726.34|2713.34|37
1622056550000|2021-05-26 19:15:50|2727.18|2714.18|2728.44|2715.44|2728.48|2715.48|2727.13|2714.13|33
1622056560000|2021-05-26 19:16:00|2728.56|2715.56|2727.51|2714.51|2729.45|2716.45|2726.93|2713.93|28
1622056570000|2021-05-26 19:16:10|2727.82|2714.82|2730.87|2717.87|2730.87|2717.87|2727.61|2714.61|32
1622056580000|2021-05-26 19:16:20|2729.88|2716.88|2731.98|2718.98|2732.04|2719.04|2729.75|2716.75|29
1622056590000|2021-05-26 19:16:30|2731.86|2718.86|2730.43|2717.43|2732.3|2719.3|2730.43|2717.43|36
1622056600000|2021-05-26 19:16:40|2730.54|2717.54|2728.44|2715.44|2730.54|2717.54|2728.43|2715.43|29
1622056610000|2021-05-26 19:16:50|2728.52|2715.52|2728.9|2715.9|2729.16|2716.16|2727.68|2714.68|34
1622056620000|2021-05-26 19:17:00|2728.79|2715.79|2729.08|2716.08|2729.08|2716.08|2728.43|2715.43|24
1622056630000|2021-05-26 19:17:10|2729.09|2716.09|2729.45|2716.45|2731.56|2718.56|2729.09|2716.09|37
1622056640000|2021-05-26 19:17:20|2729.58|2716.58|2728.54|2715.54|2729.81|2716.81|2728.54|2715.54|29
1622056650000|2021-05-26 19:17:30|2728.63|2715.63|2728.13|2715.13|2728.63|2715.63|2727.92|2714.92|25
1622056660000|2021-05-26 19:17:40|2728.3|2715.3|2727.74|2714.74|2728.3|2715.3|2727.74|2714.74|19
1622056670000|2021-05-26 19:17:50|2727.76|2714.76|2727.77|2714.77|2727.79|2714.79|2727.66|2714.66|30
1622056680000|2021-05-26 19:18:00|2727.8|2714.8|2723.76|2710.76|2727.8|2714.8|2723.58|2710.58|37
1622056690000|2021-05-26 19:18:10|2723.8|2710.8|2725.29|2712.29|2725.29|2712.29|2723.57|2710.57|34
1622056700000|2021-05-26 19:18:20|2725.56|2712.56|2727.75|2714.75|2727.75|2714.75|2725.56|2712.56|28
1622056710000|2021-05-26 19:18:30|2727.87|2714.87|2731.29|2718.29|2731.34|2718.34|2727.72|2714.72|32
1622056720000|2021-05-26 19:18:40|2731.3|2718.3|2727.99|2714.99|2731.3|2718.3|2727.99|2714.99|36
1622056730000|2021-05-26 19:18:50|2727.93|2714.93|2726|2713|2727.93|2714.93|2726|2713|30
1622056740000|2021-05-26 19:19:00|2725.85|2712.85|2727.43|2714.43|2727.43|2714.43|2725.42|2712.42|37
1622056750000|2021-05-26 19:19:10|2727.42|2714.42|2726.39|2713.39|2727.42|2714.42|2725.87|2712.87|34
1622056760000|2021-05-26 19:19:20|2726.36|2713.36|2726.84|2713.84|2726.88|2713.88|2725.37|2712.37|39
1622056770000|2021-05-26 19:19:30|2726.86|2713.86|2727.84|2714.84|2727.84|2714.84|2726.29|2713.29|37
1622056780000|2021-05-26 19:19:40|2728.5|2715.5|2731.04|2718.04|2731.63|2718.63|2728.5|2715.5|33
1622056790000|2021-05-26 19:19:50|2731.26|2718.26|2728.5|2715.5|2731.35|2718.35|2728.5|2715.5|36
1622056800000|2021-05-26 19:20:00|2727.66|2714.66|2722.43|2709.43|2727.66|2714.66|2722.43|2709.43|37
1622056810000|2021-05-26 19:20:10|2722.48|2709.48|2721.78|2708.78|2722.5|2709.5|2721.42|2708.42|35
1622056820000|2021-05-26 19:20:20|2721.69|2708.69|2722.2|2709.2|2722.44|2709.44|2721.31|2708.31|35
1622056830000|2021-05-26 19:20:30|2722.41|2709.41|2720.97|2707.97|2722.41|2709.41|2720.97|2707.97|36
1622056840000|2021-05-26 19:20:40|2720.79|2707.79|2720.82|2707.82|2720.89|2707.89|2720.14|2707.14|32
1622056850000|2021-05-26 19:20:50|2720.64|2707.64|2719.64|2706.64|2720.75|2707.75|2719.53|2706.53|30
1622056860000|2021-05-26 19:21:00|2719.28|2706.28|2715.46|2702.46|2719.28|2706.28|2715.46|2702.46|33
1622056870000|2021-05-26 19:21:10|2715.38|2702.38|2717.97|2704.97|2717.97|2704.97|2715.37|2702.37|28
1622056880000|2021-05-26 19:21:20|2718.26|2705.26|2721.24|2708.24|2721.24|2708.24|2718.24|2705.24|35
1622056890000|2021-05-26 19:21:30|2721.8|2708.8|2720.07|2707.07|2721.9|2708.9|2719.97|2706.97|31
1622056900000|2021-05-26 19:21:40|2719.78|2706.78|2720.28|2707.28|2721.15|2708.15|2718.84|2705.84|36
1622056910000|2021-05-26 19:21:50|2720.31|2707.31|2718.01|2705.01|2720.31|2707.31|2717.66|2704.66|35
1622056920000|2021-05-26 19:22:00|2718.11|2705.11|2719.18|2706.18|2719.19|2706.19|2717.44|2704.44|36
1622056930000|2021-05-26 19:22:10|2719.15|2706.15|2718.89|2705.89|2720.67|2707.67|2718.89|2705.89|36
1622056940000|2021-05-26 19:22:20|2718.85|2705.85|2718.21|2705.21|2718.85|2705.85|2717.33|2704.33|31
1622056950000|2021-05-26 19:22:30|2718.67|2705.67|2718.28|2705.28|2719.48|2706.48|2718.21|2705.21|25
1622056960000|2021-05-26 19:22:40|2718.26|2705.26|2718.1|2705.1|2718.31|2705.31|2715.47|2702.47|38
1622056970000|2021-05-26 19:22:50|2718.65|2705.65|2716.8|2703.8|2719.3|2706.3|2716.53|2703.53|26
1622056980000|2021-05-26 19:23:00|2716.82|2703.82|2714.88|2701.88|2717.34|2704.34|2714.88|2701.88|27
1622056990000|2021-05-26 19:23:10|2714.78|2701.78|2707.6|2694.6|2714.78|2701.78|2705.52|2692.52|37
1622057000000|2021-05-26 19:23:20|2707.94|2694.94|2709.67|2696.67|2710.21|2697.21|2706.22|2693.22|37
1622057010000|2021-05-26 19:23:30|2709.63|2696.63|2706.76|2693.76|2709.63|2696.63|2705.97|2692.97|38
1622057020000|2021-05-26 19:23:40|2706.86|2693.86|2704.26|2691.26|2706.88|2693.88|2704.26|2691.26|39
1622057030000|2021-05-26 19:23:50|2704.36|2691.36|2704.17|2691.17|2704.83|2691.83|2702.6|2689.6|33
1622057040000|2021-05-26 19:24:00|2704.19|2691.19|2704.05|2691.05|2706.41|2693.41|2703.91|2690.91|31
1622057050000|2021-05-26 19:24:10|2703.57|2690.57|2702.99|2689.99|2703.85|2690.85|2702.99|2689.99|27
1622057060000|2021-05-26 19:24:20|2703.01|2690.01|2704.35|2691.35|2704.35|2691.35|2702.18|2689.18|32
1622057070000|2021-05-26 19:24:30|2703.92|2690.92|2705.59|2692.59|2705.59|2692.59|2703.92|2690.92|27
1622057080000|2021-05-26 19:24:40|2705.85|2692.85|2702.14|2689.14|2706.18|2693.18|2702.14|2689.14|27
1622057090000|2021-05-26 19:24:50|2702.05|2689.05|2700.92|2687.92|2703.13|2690.13|2700.75|2687.75|35
1622057100000|2021-05-26 19:25:00|2700.83|2687.83|2698.97|2685.97|2701.02|2688.02|2697.78|2684.78|39
1622057110000|2021-05-26 19:25:10|2699.54|2686.54|2699.89|2686.89|2700.82|2687.82|2698.14|2685.14|37
1622057120000|2021-05-26 19:25:20|2699.85|2686.85|2698.25|2685.25|2701.19|2688.19|2698.21|2685.21|38
1622057130000|2021-05-26 19:25:30|2698.31|2685.31|2692.3|2679.3|2698.5|2685.5|2691.9|2678.9|38
1622057140000|2021-05-26 19:25:40|2692.33|2679.33|2696.55|2683.55|2697.06|2684.06|2692.3|2679.3|36
1622057150000|2021-05-26 19:25:50|2696.54|2683.54|2696.46|2683.46|2697.32|2684.32|2695.83|2682.83|37
1622057160000|2021-05-26 19:26:00|2696.88|2683.88|2697.3|2684.3|2699.47|2686.47|2696.88|2683.88|35
1622057170000|2021-05-26 19:26:10|2697.29|2684.29|2693.96|2680.96|2697.49|2684.49|2693.95|2680.95|38
1622057180000|2021-05-26 19:26:20|2693.9|2680.9|2696.15|2683.15|2696.29|2683.29|2693.82|2680.82|33
1622057190000|2021-05-26 19:26:30|2696.04|2683.04|2694.61|2681.61|2696.04|2683.04|2691.75|2678.75|37
1622057200000|2021-05-26 19:26:40|2694.59|2681.59|2694.69|2681.69|2694.86|2681.86|2694.32|2681.32|27
1622057210000|2021-05-26 19:26:50|2694.75|2681.75|2696.58|2683.58|2696.58|2683.58|2694.75|2681.75|27
1622057220000|2021-05-26 19:27:00|2696.59|2683.59|2696.72|2683.72|2697.42|2684.42|2696.35|2683.35|29
1622057230000|2021-05-26 19:27:10|2696.87|2683.87|2696.94|2683.94|2697.15|2684.15|2696.81|2683.81|20
1622057240000|2021-05-26 19:27:20|2696.98|2683.98|2698.74|2685.74|2698.92|2685.92|2696.88|2683.88|26
1622057250000|2021-05-26 19:27:30|2698.75|2685.75|2701.83|2688.83|2702|2689|2698.67|2685.67|28
1622057260000|2021-05-26 19:27:40|2701.99|2688.99|2704.74|2691.74|2705.21|2692.21|2701.99|2688.99|37
1622057270000|2021-05-26 19:27:50|2704.86|2691.86|2701.22|2688.22|2704.86|2691.86|2701.15|2688.15|35
1622057280000|2021-05-26 19:28:00|2702.1|2689.1|2701.78|2688.78|2702.12|2689.12|2701.54|2688.54|34
1622057290000|2021-05-26 19:28:10|2702.16|2689.16|2708.43|2695.43|2708.43|2695.43|2701.93|2688.93|38
1622057300000|2021-05-26 19:28:20|2708.59|2695.59|2710.07|2697.07|2710.8|2697.8|2707.83|2694.83|39
1622057310000|2021-05-26 19:28:30|2710.26|2697.26|2712.08|2699.08|2712.37|2699.37|2710.11|2697.11|35
1622057320000|2021-05-26 19:28:40|2713.62|2700.62|2718.07|2705.07|2718.89|2705.89|2713.62|2700.62|37
1622057330000|2021-05-26 19:28:50|2717.43|2704.43|2714.9|2701.9|2719.72|2706.72|2714.9|2701.9|37
1622057340000|2021-05-26 19:29:00|2714.86|2701.86|2710.48|2697.48|2715.21|2702.21|2710.48|2697.48|38
1622057350000|2021-05-26 19:29:10|2711.53|2698.53|2710.52|2697.52|2711.53|2698.53|2709.84|2696.84|37
1622057360000|2021-05-26 19:29:20|2710.73|2697.73|2714.34|2701.34|2714.76|2701.76|2710.51|2697.51|34
1622057370000|2021-05-26 19:29:30|2714.08|2701.08|2716.79|2703.79|2716.87|2703.87|2714.08|2701.08|35
1622057380000|2021-05-26 19:29:40|2716.68|2703.68|2719.71|2706.71|2719.83|2706.83|2716.41|2703.41|28
1622057390000|2021-05-26 19:29:50|2719.41|2706.41|2718.13|2705.13|2719.41|2706.41|2716.39|2703.39|29
1622057400000|2021-05-26 19:30:00|2717.64|2704.64|2715.22|2702.22|2719.08|2706.08|2715.22|2702.22|34
1622057410000|2021-05-26 19:30:10|2715.23|2702.23|2717.57|2704.57|2718.32|2705.32|2715.23|2702.23|31
1622057420000|2021-05-26 19:30:20|2717.12|2704.12|2719.21|2706.21|2721.76|2708.76|2716.83|2703.83|32
1622057430000|2021-05-26 19:30:30|2719.34|2706.34|2716.72|2703.72|2719.34|2706.34|2716.72|2703.72|39
1622057440000|2021-05-26 19:30:40|2716.98|2703.98|2717.96|2704.96|2717.96|2704.96|2716.96|2703.96|35
1622057450000|2021-05-26 19:30:50|2717.76|2704.76|2715.03|2702.03|2717.84|2704.84|2714.68|2701.68|38
1622057460000|2021-05-26 19:31:00|2714.92|2701.92|2708.31|2695.31|2715.12|2702.12|2708.27|2695.27|38
1622057470000|2021-05-26 19:31:10|2708.37|2695.37|2706.96|2693.96|2708.87|2695.87|2706.74|2693.74|35
1622057480000|2021-05-26 19:31:20|2706.94|2693.94|2705.63|2692.63|2706.94|2693.94|2705.62|2692.62|23
1622057490000|2021-05-26 19:31:30|2705.62|2692.62|2701.38|2688.38|2705.65|2692.65|2700.86|2687.86|36
1622057500000|2021-05-26 19:31:40|2701.64|2688.64|2701.74|2688.74|2702.8|2689.8|2701.14|2688.14|31
1622057510000|2021-05-26 19:31:50|2702.02|2689.02|2700.38|2687.38|2702.24|2689.24|2700.38|2687.38|25
1622057520000|2021-05-26 19:32:00|2700.53|2687.53|2701.52|2688.52|2702.28|2689.28|2699.22|2686.22|39
1622057530000|2021-05-26 19:32:10|2701.56|2688.56|2699.22|2686.22|2701.63|2688.63|2698.35|2685.35|36
1622057540000|2021-05-26 19:32:20|2699.4|2686.4|2701.73|2688.73|2702.93|2689.93|2699.4|2686.4|37
1622057550000|2021-05-26 19:32:30|2701.98|2688.98|2702.42|2689.42|2702.55|2689.55|2701.91|2688.91|33
1622057560000|2021-05-26 19:32:40|2702.44|2689.44|2702.17|2689.17|2703.07|2690.07|2702.08|2689.08|31
1622057570000|2021-05-26 19:32:50|2702.18|2689.18|2701.61|2688.61|2702.22|2689.22|2700.62|2687.62|30
1622057580000|2021-05-26 19:33:00|2701.65|2688.65|2699.74|2686.74|2701.76|2688.76|2699.52|2686.52|31
1622057590000|2021-05-26 19:33:10|2699.63|2686.63|2703.13|2690.13|2703.4|2690.4|2699.63|2686.63|35
1622057600000|2021-05-26 19:33:20|2703.96|2690.96|2704.84|2691.84|2706.25|2693.25|2701.48|2688.48|35
1622057610000|2021-05-26 19:33:30|2705.22|2692.22|2706.79|2693.79|2707.01|2694.01|2702.38|2689.38|37
1622057620000|2021-05-26 19:33:40|2707.63|2694.63|2707.42|2694.42|2709.3|2696.3|2706.68|2693.68|33
1622057630000|2021-05-26 19:33:50|2707.34|2694.34|2706.02|2693.02|2707.34|2694.34|2704.62|2691.62|37
1622057640000|2021-05-26 19:34:00|2706.01|2693.01|2707.18|2694.18|2707.18|2694.18|2704.96|2691.96|33
1622057650000|2021-05-26 19:34:10|2706.99|2693.99|2706.69|2693.69|2709.24|2696.24|2706.69|2693.69|34
1622057660000|2021-05-26 19:34:20|2707.09|2694.09|2709.4|2696.4|2710.62|2697.62|2706.61|2693.61|34
1622057670000|2021-05-26 19:34:30|2710.35|2697.35|2713.25|2700.25|2713.25|2700.25|2709.71|2696.71|36
1622057680000|2021-05-26 19:34:40|2713.18|2700.18|2714|2701|2715.32|2702.32|2712.17|2699.17|30
1622057690000|2021-05-26 19:34:50|2713.98|2700.98|2710.59|2697.59|2713.98|2700.98|2709.99|2696.99|38
1622057700000|2021-05-26 19:35:00|2710.57|2697.57|2706.12|2693.12|2710.64|2697.64|2706.09|2693.09|36
1622057710000|2021-05-26 19:35:10|2706.25|2693.25|2703.04|2690.04|2706.59|2693.59|2702.29|2689.29|36
1622057720000|2021-05-26 19:35:20|2703.14|2690.14|2705.76|2692.76|2705.77|2692.77|2702.87|2689.87|32
1622057730000|2021-05-26 19:35:30|2705.69|2692.69|2704.66|2691.66|2706.38|2693.38|2703.7|2690.7|27
1622057740000|2021-05-26 19:35:40|2705.16|2692.16|2708.6|2695.6|2709.19|2696.19|2705.16|2692.16|34
1622057750000|2021-05-26 19:35:50|2708.7|2695.7|2709.98|2696.98|2711.27|2698.27|2708.7|2695.7|26
1622057760000|2021-05-26 19:36:00|2710.2|2697.2|2714.75|2701.75|2714.78|2701.78|2710.12|2697.12|28
1622057770000|2021-05-26 19:36:10|2714.71|2701.71|2720.01|2707.01|2720.99|2707.99|2714.51|2701.51|33
1622057780000|2021-05-26 19:36:20|2720.02|2707.02|2719.39|2706.39|2720.35|2707.35|2718.04|2705.04|35
1622057790000|2021-05-26 19:36:30|2719.43|2706.43|2719.64|2706.64|2720.17|2707.17|2718.73|2705.73|33
1622057800000|2021-05-26 19:36:40|2719.53|2706.53|2721.08|2708.08|2721.08|2708.08|2719.53|2706.53|27
1622057810000|2021-05-26 19:36:50|2720.95|2707.95|2721.87|2708.87|2722.02|2709.02|2720.72|2707.72|31
1622057820000|2021-05-26 19:37:00|2721.84|2708.84|2722.41|2709.41|2722.57|2709.57|2719.26|2706.26|36
1622057830000|2021-05-26 19:37:10|2722.42|2709.42|2727.59|2714.59|2727.59|2714.59|2722.42|2709.42|34
1622057840000|2021-05-26 19:37:20|2727.9|2714.9|2726.97|2713.97|2728.7|2715.7|2726.43|2713.43|32
1622057850000|2021-05-26 19:37:30|2726.96|2713.96|2726.67|2713.67|2727.19|2714.19|2725.2|2712.2|34
1622057860000|2021-05-26 19:37:40|2726.8|2713.8|2731.75|2718.75|2731.75|2718.75|2726.8|2713.8|38
1622057870000|2021-05-26 19:37:50|2732.24|2719.24|2731.12|2718.12|2734.38|2721.38|2728.98|2715.98|36
1622057880000|2021-05-26 19:38:00|2729.43|2716.43|2727.09|2714.09|2731.15|2718.15|2727.09|2714.09|35
1622057890000|2021-05-26 19:38:10|2726.44|2713.44|2722.59|2709.59|2726.47|2713.47|2722.59|2709.59|39
1622057900000|2021-05-26 19:38:20|2723.05|2710.05|2725.19|2712.19|2725.19|2712.19|2722.21|2709.21|37
1622057910000|2021-05-26 19:38:30|2725.2|2712.2|2727.88|2714.88|2727.88|2714.88|2723.58|2710.58|34
1622057920000|2021-05-26 19:38:40|2727.3|2714.3|2727.61|2714.61|2728.09|2715.09|2725.64|2712.64|40
1622057930000|2021-05-26 19:38:50|2728.23|2715.23|2730.64|2717.64|2732.02|2719.02|2727.96|2714.96|36
1622057940000|2021-05-26 19:39:00|2729.67|2716.67|2728.62|2715.62|2729.81|2716.81|2728.03|2715.03|30
1622057950000|2021-05-26 19:39:10|2728.48|2715.48|2729.29|2716.29|2729.34|2716.34|2727.63|2714.63|34
1622057960000|2021-05-26 19:39:20|2729.16|2716.16|2729.79|2716.79|2731.34|2718.34|2728.52|2715.52|34
1622057970000|2021-05-26 19:39:30|2729.72|2716.72|2728.09|2715.09|2729.72|2716.72|2727.93|2714.93|31
1622057980000|2021-05-26 19:39:40|2728.14|2715.14|2730.92|2717.92|2730.95|2717.95|2728.14|2715.14|32
1622057990000|2021-05-26 19:39:50|2730.78|2717.78|2737.36|2724.36|2737.75|2724.75|2730.44|2717.44|32
1622058000000|2021-05-26 19:40:00|2737.29|2724.29|2736.01|2723.01|2737.39|2724.39|2736.01|2723.01|32
1622058010000|2021-05-26 19:40:10|2735.3|2722.3|2738|2725|2738.06|2725.06|2734.78|2721.78|35
1622058020000|2021-05-26 19:40:20|2737.81|2724.81|2737.48|2724.48|2737.81|2724.81|2735.6|2722.6|36
1622058030000|2021-05-26 19:40:30|2737.47|2724.47|2737.41|2724.41|2738.48|2725.48|2737.29|2724.29|31
1622058040000|2021-05-26 19:40:40|2737.42|2724.42|2738.96|2725.96|2739.28|2726.28|2737.31|2724.31|28
1622058050000|2021-05-26 19:40:50|2738.95|2725.95|2739.41|2726.41|2739.41|2726.41|2738.42|2725.42|22
1622058060000|2021-05-26 19:41:00|2739.25|2726.25|2739.54|2726.54|2741.23|2728.23|2739.13|2726.13|32
1622058070000|2021-05-26 19:41:10|2739.63|2726.63|2739.05|2726.05|2739.95|2726.95|2739.05|2726.05|26
1622058080000|2021-05-26 19:41:20|2739.03|2726.03|2737.36|2724.36|2739.05|2726.05|2737.36|2724.36|36
1622058090000|2021-05-26 19:41:30|2737.3|2724.3|2738.38|2725.38|2738.66|2725.66|2735.54|2722.54|32
1622058100000|2021-05-26 19:41:40|2738.36|2725.36|2738.11|2725.11|2738.52|2725.52|2737.38|2724.38|28
1622058110000|2021-05-26 19:41:50|2738.12|2725.12|2737.58|2724.58|2738.51|2725.51|2737.55|2724.55|25
1622058120000|2021-05-26 19:42:00|2737.62|2724.62|2736.35|2723.35|2737.62|2724.62|2736.35|2723.35|33
1622058130000|2021-05-26 19:42:10|2736.36|2723.36|2736.83|2723.83|2736.83|2723.83|2735.73|2722.73|32
1622058140000|2021-05-26 19:42:20|2736.81|2723.81|2736.37|2723.37|2737.73|2724.73|2736.35|2723.35|32
1622058150000|2021-05-26 19:42:30|2736.36|2723.36|2732.81|2719.81|2736.36|2723.36|2732.54|2719.54|29
1622058160000|2021-05-26 19:42:40|2732.6|2719.6|2728.59|2715.59|2732.6|2719.6|2728.35|2715.35|33
1622058170000|2021-05-26 19:42:50|2728.64|2715.64|2729.15|2716.15|2729.15|2716.15|2728.1|2715.1|24
1622058180000|2021-05-26 19:43:00|2729.53|2716.53|2731.7|2718.7|2733.3|2720.3|2729.23|2716.23|36
1622058190000|2021-05-26 19:43:10|2731.43|2718.43|2729.34|2716.34|2731.43|2718.43|2728.38|2715.38|35
1622058200000|2021-05-26 19:43:20|2729.14|2716.14|2727.62|2714.62|2729.27|2716.27|2727.62|2714.62|34
1622058210000|2021-05-26 19:43:30|2727.61|2714.61|2728.34|2715.34|2730.6|2717.6|2726.75|2713.75|39
1622058220000|2021-05-26 19:43:40|2728.68|2715.68|2727.44|2714.44|2729.42|2716.42|2726.56|2713.56|39
1622058230000|2021-05-26 19:43:50|2726.75|2713.75|2726.29|2713.29|2726.82|2713.82|2725.77|2712.77|28
1622058240000|2021-05-26 19:44:00|2726.36|2713.36|2731.38|2718.38|2731.38|2718.38|2726.29|2713.29|36
1622058250000|2021-05-26 19:44:10|2731.96|2718.96|2731.84|2718.84|2733.11|2720.11|2731.73|2718.73|35
1622058260000|2021-05-26 19:44:20|2731.83|2718.83|2733.49|2720.49|2733.49|2720.49|2731.45|2718.45|32
1622058270000|2021-05-26 19:44:30|2733.82|2720.82|2731.94|2718.94|2734.96|2721.96|2731.94|2718.94|31
1622058280000|2021-05-26 19:44:40|2732.04|2719.04|2730.95|2717.95|2732.27|2719.27|2730.94|2717.94|30
1622058290000|2021-05-26 19:44:50|2730.94|2717.94|2732.22|2719.22|2732.22|2719.22|2730.68|2717.68|31
1622058300000|2021-05-26 19:45:00|2732.13|2719.13|2728.84|2715.84|2732.13|2719.13|2728.83|2715.83|29
1622058310000|2021-05-26 19:45:10|2728.65|2715.65|2725.92|2712.92|2728.65|2715.65|2725.9|2712.9|31
1622058320000|2021-05-26 19:45:20|2725.77|2712.77|2725.81|2712.81|2726.18|2713.18|2725.65|2712.65|32
1622058330000|2021-05-26 19:45:30|2725.57|2712.57|2722.85|2709.85|2725.57|2712.57|2722.7|2709.7|32
1622058340000|2021-05-26 19:45:40|2723.08|2710.08|2725.72|2712.72|2725.72|2712.72|2722.97|2709.97|31
1622058350000|2021-05-26 19:45:50|2725.7|2712.7|2729.51|2716.51|2729.51|2716.51|2725.7|2712.7|37
1622058360000|2021-05-26 19:46:00|2729.39|2716.39|2728.46|2715.46|2730.37|2717.37|2728.35|2715.35|33
1622058370000|2021-05-26 19:46:10|2728.45|2715.45|2724.93|2711.93|2728.57|2715.57|2724.93|2711.93|36
1622058380000|2021-05-26 19:46:20|2725.02|2712.02|2724.74|2711.74|2725.02|2712.02|2723.72|2710.72|29
1622058390000|2021-05-26 19:46:30|2724.6|2711.6|2725.84|2712.84|2726.34|2713.34|2724.6|2711.6|27
1622058400000|2021-05-26 19:46:40|2725.88|2712.88|2725.37|2712.37|2725.88|2712.88|2724.57|2711.57|30
1622058410000|2021-05-26 19:46:50|2725.38|2712.38|2726.2|2713.2|2726.38|2713.38|2724.84|2711.84|26
1622058420000|2021-05-26 19:47:00|2725.99|2712.99|2727.59|2714.59|2728.28|2715.28|2725.99|2712.99|26
1622058430000|2021-05-26 19:47:10|2727.56|2714.56|2727.62|2714.62|2727.89|2714.89|2726.94|2713.94|22
1622058440000|2021-05-26 19:47:20|2727.64|2714.64|2728.82|2715.82|2728.82|2715.82|2727.53|2714.53|24
1622058450000|2021-05-26 19:47:30|2728.87|2715.87|2729.55|2716.55|2729.65|2716.65|2728.79|2715.79|32
1622058460000|2021-05-26 19:47:40|2729.44|2716.44|2729.18|2716.18|2729.44|2716.44|2728.82|2715.82|30
1622058470000|2021-05-26 19:47:50|2729.19|2716.19|2729.08|2716.08|2729.39|2716.39|2729.02|2716.02|30
1622058480000|2021-05-26 19:48:00|2729.14|2716.14|2727.2|2714.2|2729.14|2716.14|2727.2|2714.2|36
1622058490000|2021-05-26 19:48:10|2727.07|2714.07|2724.6|2711.6|2727.07|2714.07|2724.6|2711.6|30
1622058500000|2021-05-26 19:48:20|2724.57|2711.57|2722.28|2709.28|2724.57|2711.57|2722.28|2709.28|28
1622058510000|2021-05-26 19:48:30|2722.3|2709.3|2725.21|2712.21|2725.21|2712.21|2722.24|2709.24|28
1622058520000|2021-05-26 19:48:40|2725.19|2712.19|2725.05|2712.05|2727.01|2714.01|2725.04|2712.04|34
1622058530000|2021-05-26 19:48:50|2724.99|2711.99|2723.52|2710.52|2725|2712|2723.52|2710.52|24
1622058540000|2021-05-26 19:49:00|2723.53|2710.53|2726.86|2713.86|2726.86|2713.86|2723.53|2710.53|30
1622058550000|2021-05-26 19:49:10|2726.7|2713.7|2726.8|2713.8|2727.36|2714.36|2726.04|2713.04|33
1622058560000|2021-05-26 19:49:20|2726.81|2713.81|2724.44|2711.44|2726.95|2713.95|2724.41|2711.41|34
1622058570000|2021-05-26 19:49:30|2724.4|2711.4|2724.41|2711.41|2724.44|2711.44|2724.39|2711.39|15
1622058580000|2021-05-26 19:49:40|2724.31|2711.31|2724.4|2711.4|2724.43|2711.43|2724.26|2711.26|14
1622058590000|2021-05-26 19:49:50|2724.41|2711.41|2723.88|2710.88|2724.41|2711.41|2723.28|2710.28|19
1622058600000|2021-05-26 19:50:00|2723.89|2710.89|2727.24|2714.24|2727.43|2714.43|2723.89|2710.89|27
1622058610000|2021-05-26 19:50:10|2726.69|2713.69|2726.84|2713.84|2728.2|2715.2|2726.36|2713.36|19
1622058620000|2021-05-26 19:50:20|2727.02|2714.02|2727.25|2714.25|2727.94|2714.94|2726.98|2713.98|25
1622058630000|2021-05-26 19:50:30|2727.19|2714.19|2731.6|2718.6|2731.6|2718.6|2726.99|2713.99|21
1622058640000|2021-05-26 19:50:40|2731.83|2718.83|2736.36|2723.36|2737|2724|2731.8|2718.8|36
1622058650000|2021-05-26 19:50:50|2736.63|2723.63|2738.34|2725.34|2738.4|2725.4|2736.18|2723.18|32
1622058660000|2021-05-26 19:51:00|2738.4|2725.4|2739.44|2726.44|2739.44|2726.44|2736.58|2723.58|31
1622058670000|2021-05-26 19:51:10|2739.49|2726.49|2741.35|2728.35|2743.71|2730.71|2739.11|2726.11|35
1622058680000|2021-05-26 19:51:20|2741.11|2728.11|2735.63|2722.63|2741.23|2728.23|2735.18|2722.18|39
1622058690000|2021-05-26 19:51:30|2735.6|2722.6|2738.2|2725.2|2738.22|2725.22|2735.6|2722.6|37
1622058700000|2021-05-26 19:51:40|2737.94|2724.94|2735.62|2722.62|2737.94|2724.94|2735.46|2722.46|37
1622058710000|2021-05-26 19:51:50|2735.61|2722.61|2735.14|2722.14|2735.97|2722.97|2734.98|2721.98|34
1622058720000|2021-05-26 19:52:00|2734.98|2721.98|2731.48|2718.48|2735.54|2722.54|2731.48|2718.48|35
1622058730000|2021-05-26 19:52:10|2731.78|2718.78|2732.52|2719.52|2732.52|2719.52|2729.9|2716.9|37
1622058740000|2021-05-26 19:52:20|2732.51|2719.51|2735.21|2722.21|2735.21|2722.21|2732.3|2719.3|36
1622058750000|2021-05-26 19:52:30|2735.2|2722.2|2734.79|2721.79|2735.56|2722.56|2734.4|2721.4|33
1622058760000|2021-05-26 19:52:40|2734.78|2721.78|2735.02|2722.02|2738.23|2725.23|2734.78|2721.78|33
1622058770000|2021-05-26 19:52:50|2735.04|2722.04|2732.03|2719.03|2735.09|2722.09|2732.03|2719.03|35
1622058780000|2021-05-26 19:53:00|2732.07|2719.07|2732.65|2719.65|2733.02|2720.02|2732.02|2719.02|35
1622058790000|2021-05-26 19:53:10|2732.7|2719.7|2733.68|2720.68|2733.75|2720.75|2732.62|2719.62|29
1622058800000|2021-05-26 19:53:20|2733.91|2720.91|2735.84|2722.84|2736.24|2723.24|2733.71|2720.71|35
1622058810000|2021-05-26 19:53:30|2735.36|2722.36|2734.72|2721.72|2735.81|2722.81|2734.16|2721.16|25
1622058820000|2021-05-26 19:53:40|2734.78|2721.78|2738.36|2725.36|2738.36|2725.36|2734.38|2721.38|30
1622058830000|2021-05-26 19:53:50|2738.1|2725.1|2739.71|2726.71|2739.71|2726.71|2738.09|2725.09|27
1622058840000|2021-05-26 19:54:00|2739.72|2726.72|2742.57|2729.57|2743.57|2730.57|2739.51|2726.51|26
1622058850000|2021-05-26 19:54:10|2742.59|2729.59|2741.36|2728.36|2743.72|2730.72|2740.71|2727.71|21
1622058860000|2021-05-26 19:54:20|2741.33|2728.33|2740.06|2727.06|2741.89|2728.89|2739.51|2726.51|32
1622058870000|2021-05-26 19:54:30|2739.94|2726.94|2743.28|2730.28|2743.28|2730.28|2739.94|2726.94|24
1622058880000|2021-05-26 19:54:40|2743.32|2730.32|2742.27|2729.27|2743.4|2730.4|2741.54|2728.54|28
1622058890000|2021-05-26 19:54:50|2741.84|2728.84|2744.03|2731.03|2744.03|2731.03|2740.21|2727.21|39
1622058900000|2021-05-26 19:55:00|2744|2731|2745.58|2732.58|2746.03|2733.03|2743.83|2730.83|34
1622058910000|2021-05-26 19:55:10|2745.21|2732.21|2744.13|2731.13|2745.36|2732.36|2743.41|2730.41|31
1622058920000|2021-05-26 19:55:20|2744.06|2731.06|2745.15|2732.15|2745.16|2732.16|2744.06|2731.06|35
1622058930000|2021-05-26 19:55:30|2745.11|2732.11|2745.05|2732.05|2745.11|2732.11|2742.37|2729.37|38
1622058940000|2021-05-26 19:55:40|2744.55|2731.55|2744.92|2731.92|2745.54|2732.54|2744.55|2731.55|33
1622058950000|2021-05-26 19:55:50|2744.88|2731.88|2745.02|2732.02|2745.24|2732.24|2744.73|2731.73|29
1622058960000|2021-05-26 19:56:00|2745.25|2732.25|2744.7|2731.7|2745.35|2732.35|2744.32|2731.32|33
1622058970000|2021-05-26 19:56:10|2744.77|2731.77|2746.43|2733.43|2746.61|2733.61|2744.76|2731.76|27
1622058980000|2021-05-26 19:56:20|2746.44|2733.44|2747.3|2734.3|2747.45|2734.45|2746.44|2733.44|22
1622058990000|2021-05-26 19:56:30|2746.81|2733.81|2747.37|2734.37|2747.64|2734.64|2746.81|2733.81|14
1622059000000|2021-05-26 19:56:40|2746.9|2733.9|2747.36|2734.36|2747.36|2734.36|2746.17|2733.17|28
1622059010000|2021-05-26 19:56:50|2747.37|2734.37|2747.18|2734.18|2747.68|2734.68|2746.19|2733.19|24
1622059020000|2021-05-26 19:57:00|2747.17|2734.17|2746.01|2733.01|2747.89|2734.89|2746.01|2733.01|32
1622059030000|2021-05-26 19:57:10|2745.98|2732.98|2748.51|2735.51|2748.79|2735.79|2745.67|2732.67|34
1622059040000|2021-05-26 19:57:20|2748.44|2735.44|2748.19|2735.19|2751.34|2738.34|2747.59|2734.59|36
1622059050000|2021-05-26 19:57:30|2748.15|2735.15|2750.22|2737.22|2750.29|2737.29|2748|2735|29
1622059060000|2021-05-26 19:57:40|2750.11|2737.11|2749.96|2736.96|2751.03|2738.03|2749.63|2736.63|27
1622059070000|2021-05-26 19:57:50|2749.97|2736.97|2749.94|2736.94|2751|2738|2749.9|2736.9|21
1622059080000|2021-05-26 19:58:00|2749.86|2736.86|2748.04|2735.04|2750.47|2737.47|2748.02|2735.02|31
1622059090000|2021-05-26 19:58:10|2748.03|2735.03|2748.63|2735.63|2748.65|2735.65|2747.25|2734.25|30
1622059100000|2021-05-26 19:58:20|2748.72|2735.72|2750.15|2737.15|2750.15|2737.15|2748.72|2735.72|29
1622059110000|2021-05-26 19:58:30|2750.16|2737.16|2751.25|2738.25|2751.27|2738.27|2749.15|2736.15|34
1622059120000|2021-05-26 19:58:40|2751.33|2738.33|2753.48|2740.48|2753.64|2740.64|2751.04|2738.04|30
1622059130000|2021-05-26 19:58:50|2753.63|2740.63|2753.93|2740.93|2754.4|2741.4|2752.53|2739.53|32
1622059140000|2021-05-26 19:59:00|2753.44|2740.44|2752.24|2739.24|2753.44|2740.44|2751.95|2738.95|38
1622059150000|2021-05-26 19:59:10|2752.15|2739.15|2751.11|2738.11|2753.37|2740.37|2751.11|2738.11|38
1622059160000|2021-05-26 19:59:20|2751.09|2738.09|2748.33|2735.33|2751.09|2738.09|2748.24|2735.24|38
1622059170000|2021-05-26 19:59:30|2748.27|2735.27|2748.68|2735.68|2749.09|2736.09|2747.76|2734.76|37
1622059180000|2021-05-26 19:59:40|2748.54|2735.54|2748.5|2735.5|2749.38|2736.38|2748.45|2735.45|31
1622059190000|2021-05-26 19:59:50|2748.43|2735.43|2750.46|2737.46|2750.46|2737.46|2748.43|2735.43|35
1622059200000|2021-05-26 20:00:00|2750|2737|2748.87|2735.87|2750.07|2737.07|2748.81|2735.81|31
1622059210000|2021-05-26 20:00:10|2748.72|2735.72|2746.4|2733.4|2748.72|2735.72|2746.4|2733.4|39
1622059220000|2021-05-26 20:00:20|2746.38|2733.38|2742.95|2729.95|2746.4|2733.4|2742.95|2729.95|33
1622059230000|2021-05-26 20:00:30|2743.11|2730.11|2744.16|2731.16|2744.63|2731.63|2742.02|2729.02|38
1622059240000|2021-05-26 20:00:40|2744.53|2731.53|2744.48|2731.48|2745.82|2732.82|2744.28|2731.28|34
1622059250000|2021-05-26 20:00:50|2744.56|2731.56|2742.93|2729.93|2744.56|2731.56|2742.32|2729.32|31
1622059260000|2021-05-26 20:01:00|2742.89|2729.89|2741.45|2728.45|2742.89|2729.89|2741.32|2728.32|32
1622059270000|2021-05-26 20:01:10|2741.47|2728.47|2741.5|2728.5|2741.7|2728.7|2741.3|2728.3|28
1622059280000|2021-05-26 20:01:20|2741.53|2728.53|2740.32|2727.32|2741.57|2728.57|2740.32|2727.32|28
1622059290000|2021-05-26 20:01:30|2740.34|2727.34|2738.04|2725.04|2740.34|2727.34|2737.76|2724.76|31
1622059300000|2021-05-26 20:01:40|2738.05|2725.05|2739.21|2726.21|2739.58|2726.58|2736.81|2723.81|30
1622059310000|2021-05-26 20:01:50|2739.42|2726.42|2738.83|2725.83|2739.98|2726.98|2738.8|2725.8|29
1622059320000|2021-05-26 20:02:00|2738.85|2725.85|2738.72|2725.72|2738.88|2725.88|2738.15|2725.15|28
1622059330000|2021-05-26 20:02:10|2738.74|2725.74|2736.36|2723.36|2738.92|2725.92|2736.31|2723.31|33
1622059340000|2021-05-26 20:02:20|2736.46|2723.46|2734.64|2721.64|2736.5|2723.5|2734.58|2721.58|37
1622059350000|2021-05-26 20:02:30|2734.75|2721.75|2733.75|2720.75|2735.13|2722.13|2733.75|2720.75|33
1622059360000|2021-05-26 20:02:40|2733.63|2720.63|2735.72|2722.72|2735.72|2722.72|2733.05|2720.05|33
1622059370000|2021-05-26 20:02:50|2735.75|2722.75|2735.95|2722.95|2737.65|2724.65|2735.73|2722.73|37
1622059380000|2021-05-26 20:03:00|2735.85|2722.85|2737.47|2724.47|2737.47|2724.47|2735.53|2722.53|35
1622059390000|2021-05-26 20:03:10|2737.99|2724.99|2738.2|2725.2|2738.75|2725.75|2737.38|2724.38|35
1622059400000|2021-05-26 20:03:20|2738.21|2725.21|2739.32|2726.32|2739.32|2726.32|2738.06|2725.06|30
1622059410000|2021-05-26 20:03:30|2739.33|2726.33|2738.14|2725.14|2739.33|2726.33|2738.09|2725.09|25
1622059420000|2021-05-26 20:03:40|2738.21|2725.21|2738.64|2725.64|2738.64|2725.64|2738.21|2725.21|17
1622059430000|2021-05-26 20:03:50|2738.65|2725.65|2738.43|2725.43|2738.74|2725.74|2738.33|2725.33|20
1622059440000|2021-05-26 20:04:00|2738.44|2725.44|2737.61|2724.61|2738.44|2725.44|2737.1|2724.1|26
1622059450000|2021-05-26 20:04:10|2737.62|2724.62|2739.71|2726.71|2739.71|2726.71|2737.62|2724.62|30
1622059460000|2021-05-26 20:04:20|2739.72|2726.72|2739.3|2726.3|2739.95|2726.95|2738.84|2725.84|19
1622059470000|2021-05-26 20:04:30|2738.96|2725.96|2738.57|2725.57|2739.75|2726.75|2738.54|2725.54|26
1622059480000|2021-05-26 20:04:40|2738.54|2725.54|2742.05|2729.05|2742.05|2729.05|2738.13|2725.13|37
1622059490000|2021-05-26 20:04:50|2741.96|2728.96|2741.99|2728.99|2743.61|2730.61|2741.77|2728.77|31
1622059500000|2021-05-26 20:05:00|2741.93|2728.93|2741.21|2728.21|2741.93|2728.93|2741.1|2728.1|23
1622059510000|2021-05-26 20:05:10|2741.33|2728.33|2742.51|2729.51|2742.66|2729.66|2741.32|2728.32|26
1622059520000|2021-05-26 20:05:20|2742.66|2729.66|2740.09|2727.09|2742.78|2729.78|2740.09|2727.09|28
1622059530000|2021-05-26 20:05:30|2740.1|2727.1|2739.24|2726.24|2740.1|2727.1|2738.72|2725.72|33
1622059540000|2021-05-26 20:05:40|2739.52|2726.52|2740.45|2727.45|2740.93|2727.93|2739.52|2726.52|31
1622059550000|2021-05-26 20:05:50|2740.39|2727.39|2740.88|2727.88|2740.88|2727.88|2739.09|2726.09|29
1622059560000|2021-05-26 20:06:00|2740.94|2727.94|2740.77|2727.77|2741.53|2728.53|2740.77|2727.77|27
1622059570000|2021-05-26 20:06:10|2740.94|2727.94|2741.38|2728.38|2741.38|2728.38|2740.86|2727.86|26
1622059580000|2021-05-26 20:06:20|2741.37|2728.37|2741|2728|2742.53|2729.53|2740.71|2727.71|31
1622059590000|2021-05-26 20:06:30|2740.97|2727.97|2740.63|2727.63|2741.22|2728.22|2740.55|2727.55|32
1622059600000|2021-05-26 20:06:40|2740.64|2727.64|2740.24|2727.24|2741.07|2728.07|2740.23|2727.23|22
1622059610000|2021-05-26 20:06:50|2740.25|2727.25|2737.73|2724.73|2740.82|2727.82|2737.27|2724.27|29
1622059620000|2021-05-26 20:07:00|2737.76|2724.76|2738.8|2725.8|2739.64|2726.64|2737.76|2724.76|23
1622059630000|2021-05-26 20:07:10|2738.78|2725.78|2740.83|2727.83|2741.26|2728.26|2738.78|2725.78|31
1622059640000|2021-05-26 20:07:20|2740.84|2727.84|2740.68|2727.68|2741.32|2728.32|2740.64|2727.64|22
1622059650000|2021-05-26 20:07:30|2740.6|2727.6|2741.23|2728.23|2741.23|2728.23|2740.6|2727.6|20
1622059660000|2021-05-26 20:07:40|2741.27|2728.27|2741.13|2728.13|2741.48|2728.48|2741.05|2728.05|18
1622059670000|2021-05-26 20:07:50|2741.14|2728.14|2741.08|2728.08|2741.15|2728.15|2741.03|2728.03|13
1622059680000|2021-05-26 20:08:00|2741.11|2728.11|2741.55|2728.55|2741.55|2728.55|2741.06|2728.06|19
1622059690000|2021-05-26 20:08:10|2741.52|2728.52|2741.68|2728.68|2741.68|2728.68|2741.26|2728.26|18
1622059700000|2021-05-26 20:08:20|2741.62|2728.62|2741.38|2728.38|2741.91|2728.91|2741.38|2728.38|21
1622059710000|2021-05-26 20:08:30|2741.45|2728.45|2741.31|2728.31|2741.57|2728.57|2741.16|2728.16|19
1622059720000|2021-05-26 20:08:40|2741.32|2728.32|2741.14|2728.14|2741.41|2728.41|2741.08|2728.08|25
1622059730000|2021-05-26 20:08:50|2741.16|2728.16|2741.23|2728.23|2741.25|2728.25|2741.14|2728.14|15
1622059740000|2021-05-26 20:09:00|2741.2|2728.2|2741.07|2728.07|2741.21|2728.21|2740.91|2727.91|16
1622059750000|2021-05-26 20:09:10|2741.1|2728.1|2744.38|2731.38|2744.38|2731.38|2741.1|2728.1|27
1622059760000|2021-05-26 20:09:20|2744.42|2731.42|2745.72|2732.72|2746.21|2733.21|2744.42|2731.42|24
1622059770000|2021-05-26 20:09:30|2745.59|2732.59|2745.89|2732.89|2746.52|2733.52|2745.59|2732.59|31
1622059780000|2021-05-26 20:09:40|2744.99|2731.99|2747.18|2734.18|2747.64|2734.64|2744.99|2731.99|32
1622059790000|2021-05-26 20:09:50|2747.19|2734.19|2746.07|2733.07|2748.04|2735.04|2746.07|2733.07|33
1622059800000|2021-05-26 20:10:00|2746.06|2733.06|2745.95|2732.95|2746.06|2733.06|2745.69|2732.69|27
1622059810000|2021-05-26 20:10:10|2746.02|2733.02|2746.45|2733.45|2747.14|2734.14|2746.02|2733.02|27
1622059820000|2021-05-26 20:10:20|2746.44|2733.44|2746.52|2733.52|2746.78|2733.78|2746.12|2733.12|18
1622059830000|2021-05-26 20:10:30|2746.11|2733.11|2746.71|2733.71|2747.56|2734.56|2746.11|2733.11|28
1622059840000|2021-05-26 20:10:40|2746.73|2733.73|2746.99|2733.99|2747.36|2734.36|2746.54|2733.54|24
1622059850000|2021-05-26 20:10:50|2746.67|2733.67|2745.91|2732.91|2747.02|2734.02|2745.91|2732.91|21
1622059860000|2021-05-26 20:11:00|2745.89|2732.89|2745.64|2732.64|2745.92|2732.92|2745.36|2732.36|21
1622059870000|2021-05-26 20:11:10|2745.5|2732.5|2748|2735|2748|2735|2745.5|2732.5|30
1622059880000|2021-05-26 20:11:20|2748.01|2735.01|2749.11|2736.11|2750.63|2737.63|2747.93|2734.93|35
1622059890000|2021-05-26 20:11:30|2749.13|2736.13|2749.29|2736.29|2749.65|2736.65|2748.5|2735.5|29
1622059900000|2021-05-26 20:11:40|2749.28|2736.28|2746.41|2733.41|2749.28|2736.28|2746.4|2733.4|36
1622059910000|2021-05-26 20:11:50|2746.14|2733.14|2745.69|2732.69|2746.14|2733.14|2745.24|2732.24|29
1622059920000|2021-05-26 20:12:00|2745.62|2732.62|2745.34|2732.34|2745.66|2732.66|2744.93|2731.93|31
1622059930000|2021-05-26 20:12:10|2745.37|2732.37|2743.67|2730.67|2745.37|2732.37|2743.67|2730.67|26
1622059940000|2021-05-26 20:12:20|2743.51|2730.51|2743.31|2730.31|2743.58|2730.58|2742.92|2729.92|29
1622059950000|2021-05-26 20:12:30|2743.29|2730.29|2745.45|2732.45|2745.68|2732.68|2743.29|2730.29|25
1622059960000|2021-05-26 20:12:40|2745.47|2732.47|2746.8|2733.8|2746.8|2733.8|2745.02|2732.02|28
1622059970000|2021-05-26 20:12:50|2746.81|2733.81|2746.9|2733.9|2747|2734|2746.61|2733.61|25
1622059980000|2021-05-26 20:13:00|2746.89|2733.89|2745.13|2732.13|2746.89|2733.89|2744.72|2731.72|29
1622059990000|2021-05-26 20:13:10|2745.3|2732.3|2746.51|2733.51|2746.51|2733.51|2745.3|2732.3|27
1622060000000|2021-05-26 20:13:20|2746.5|2733.5|2747.64|2734.64|2747.68|2734.68|2746.5|2733.5|23
1622060010000|2021-05-26 20:13:30|2747.66|2734.66|2749.09|2736.09|2749.16|2736.16|2747.57|2734.57|33
1622060020000|2021-05-26 20:13:40|2749.1|2736.1|2750.24|2737.24|2750.3|2737.3|2748.93|2735.93|35
1622060030000|2021-05-26 20:13:50|2750.25|2737.25|2749.42|2736.42|2750.34|2737.34|2748.91|2735.91|29
1622060040000|2021-05-26 20:14:00|2749.8|2736.8|2749.85|2736.85|2750.04|2737.04|2749.4|2736.4|33
1622060050000|2021-05-26 20:14:10|2749.82|2736.82|2750.01|2737.01|2750.01|2737.01|2749.15|2736.15|33
1622060060000|2021-05-26 20:14:20|2750|2737|2747.04|2734.04|2750.01|2737.01|2747.03|2734.03|36
1622060070000|2021-05-26 20:14:30|2747.08|2734.08|2746.73|2733.73|2747.16|2734.16|2746.09|2733.09|34
1622060080000|2021-05-26 20:14:40|2746.65|2733.65|2749.07|2736.07|2749.07|2736.07|2746.32|2733.32|34
1622060090000|2021-05-26 20:14:50|2749.08|2736.08|2748.2|2735.2|2749.08|2736.08|2748.2|2735.2|35
1622060100000|2021-05-26 20:15:00|2748.27|2735.27|2745.54|2732.54|2748.27|2735.27|2745.54|2732.54|29
1622060110000|2021-05-26 20:15:10|2745.32|2732.32|2747.01|2734.01|2747.01|2734.01|2744.51|2731.51|38
1622060120000|2021-05-26 20:15:20|2747.02|2734.02|2747.58|2734.58|2747.67|2734.67|2747.02|2734.02|29
1622060130000|2021-05-26 20:15:30|2747.6|2734.6|2744.85|2731.85|2747.81|2734.81|2744.82|2731.82|34
1622060140000|2021-05-26 20:15:40|2744.87|2731.87|2744.59|2731.59|2744.95|2731.95|2744.23|2731.23|28
1622060150000|2021-05-26 20:15:50|2744.6|2731.6|2742.53|2729.53|2744.6|2731.6|2742.06|2729.06|31
1622060160000|2021-05-26 20:16:00|2742.7|2729.7|2746.8|2733.8|2746.8|2733.8|2742.64|2729.64|36
1622060170000|2021-05-26 20:16:10|2746.76|2733.76|2748.88|2735.88|2748.88|2735.88|2745.92|2732.92|32
1622060180000|2021-05-26 20:16:20|2748.95|2735.95|2751.16|2738.16|2751.16|2738.16|2748.95|2735.95|26
1622060190000|2021-05-26 20:16:30|2751.17|2738.17|2752.04|2739.04|2752.33|2739.33|2751.17|2738.17|30
1622060200000|2021-05-26 20:16:40|2752.05|2739.05|2754.75|2741.75|2754.75|2741.75|2752.05|2739.05|24
1622060210000|2021-05-26 20:16:50|2754.71|2741.71|2754.97|2741.97|2755.06|2742.06|2754.6|2741.6|21
1622060220000|2021-05-26 20:17:00|2755.02|2742.02|2756.1|2743.1|2756.11|2743.11|2754.45|2741.45|26
1622060230000|2021-05-26 20:17:10|2755.55|2742.55|2753.29|2740.29|2756.32|2743.32|2753.29|2740.29|27
1622060240000|2021-05-26 20:17:20|2752.44|2739.44|2753.42|2740.42|2753.42|2740.42|2752.14|2739.14|31
1622060250000|2021-05-26 20:17:30|2753.43|2740.43|2755.78|2742.78|2755.78|2742.78|2753.43|2740.43|34
1622060260000|2021-05-26 20:17:40|2755.76|2742.76|2755.81|2742.81|2756.2|2743.2|2755.67|2742.67|32
1622060270000|2021-05-26 20:17:50|2755.79|2742.79|2756.4|2743.4|2756.4|2743.4|2755.21|2742.21|34
1622060280000|2021-05-26 20:18:00|2756.52|2743.52|2757.18|2744.18|2757.23|2744.23|2756.05|2743.05|34
1622060290000|2021-05-26 20:18:10|2757.2|2744.2|2757.38|2744.38|2757.68|2744.68|2757.2|2744.2|23
1622060300000|2021-05-26 20:18:20|2757.32|2744.32|2760.47|2747.47|2761.98|2748.98|2757.32|2744.32|36
1622060310000|2021-05-26 20:18:30|2760.48|2747.48|2760.61|2747.61|2760.61|2747.61|2758.65|2745.65|37
1622060320000|2021-05-26 20:18:40|2760.65|2747.65|2759.92|2746.92|2761.08|2748.08|2759.84|2746.84|31
1622060330000|2021-05-26 20:18:50|2760.23|2747.23|2759.58|2746.58|2760.59|2747.59|2759.51|2746.51|29
1622060340000|2021-05-26 20:19:00|2759.5|2746.5|2761.12|2748.12|2761.22|2748.22|2759.03|2746.03|33
1622060350000|2021-05-26 20:19:10|2761.1|2748.1|2761.51|2748.51|2761.51|2748.51|2760.45|2747.45|28
1622060360000|2021-05-26 20:19:20|2762.06|2749.06|2764.85|2751.85|2764.88|2751.88|2761.93|2748.93|27
1622060370000|2021-05-26 20:19:30|2765.02|2752.02|2764.25|2751.25|2765.53|2752.53|2763.78|2750.78|28
1622060380000|2021-05-26 20:19:40|2764.19|2751.19|2764.77|2751.77|2765.89|2752.89|2764.06|2751.06|33
1622060390000|2021-05-26 20:19:50|2764.8|2751.8|2764.66|2751.66|2764.82|2751.82|2764.07|2751.07|37
1622060400000|2021-05-26 20:20:00|2764.69|2751.69|2765.89|2752.89|2766.48|2753.48|2764.69|2751.69|27
1622060410000|2021-05-26 20:20:10|2765.98|2752.98|2768.59|2755.59|2770.99|2757.99|2765.98|2752.98|25
1622060420000|2021-05-26 20:20:20|2768.96|2755.96|2770.93|2757.93|2772.13|2759.13|2768.64|2755.64|37
1622060430000|2021-05-26 20:20:30|2770.92|2757.92|2773.18|2760.18|2773.69|2760.69|2770.92|2757.92|26
1622060440000|2021-05-26 20:20:40|2772.87|2759.87|2776.7|2763.7|2776.84|2763.84|2772.87|2759.87|28
1622060450000|2021-05-26 20:20:50|2776.69|2763.69|2775.09|2762.09|2777.43|2764.43|2775.09|2762.09|35
1622060460000|2021-05-26 20:21:00|2774.38|2761.38|2771.95|2758.95|2774.38|2761.38|2771.71|2758.71|38
1622060470000|2021-05-26 20:21:10|2771.92|2758.92|2772.12|2759.12|2772.69|2759.69|2771.92|2758.92|34
1622060480000|2021-05-26 20:21:20|2772.14|2759.14|2776.11|2763.11|2776.21|2763.21|2771.96|2758.96|33
1622060490000|2021-05-26 20:21:30|2776.12|2763.12|2777.13|2764.13|2777.18|2764.18|2775.69|2762.69|26
1622060500000|2021-05-26 20:21:40|2777.09|2764.09|2778.14|2765.14|2778.14|2765.14|2776.98|2763.98|29
1622060510000|2021-05-26 20:21:50|2777.85|2764.85|2780.74|2767.74|2781.57|2768.57|2777.84|2764.84|33
1622060520000|2021-05-26 20:22:00|2780.58|2767.58|2780.46|2767.46|2780.87|2767.87|2779.57|2766.57|35
1622060530000|2021-05-26 20:22:10|2780.55|2767.55|2778.28|2765.28|2780.96|2767.96|2778.28|2765.28|30
1622060540000|2021-05-26 20:22:20|2778.13|2765.13|2778.15|2765.15|2778.27|2765.27|2777.72|2764.72|23
1622060550000|2021-05-26 20:22:30|2778.14|2765.14|2779.61|2766.61|2780.05|2767.05|2777.85|2764.85|29
1622060560000|2021-05-26 20:22:40|2779.59|2766.59|2778.38|2765.38|2779.88|2766.88|2778.38|2765.38|19
1622060570000|2021-05-26 20:22:50|2778.33|2765.33|2777.66|2764.66|2778.33|2765.33|2777.57|2764.57|34
1622060580000|2021-05-26 20:23:00|2777.63|2764.63|2776.9|2763.9|2777.63|2764.63|2776.88|2763.88|32
1622060590000|2021-05-26 20:23:10|2776.91|2763.91|2778.35|2765.35|2778.72|2765.72|2776.9|2763.9|30
1622060600000|2021-05-26 20:23:20|2778.38|2765.38|2778.61|2765.61|2779.44|2766.44|2778.38|2765.38|25
1622060610000|2021-05-26 20:23:30|2778.5|2765.5|2780.1|2767.1|2780.1|2767.1|2778.49|2765.49|27
1622060620000|2021-05-26 20:23:40|2780.11|2767.11|2780.7|2767.7|2781.66|2768.66|2780.11|2767.11|30
1622060630000|2021-05-26 20:23:50|2780.69|2767.69|2783|2770|2783.32|2770.32|2780.5|2767.5|33
1622060640000|2021-05-26 20:24:00|2783.01|2770.01|2782.18|2769.18|2783.3|2770.3|2781.38|2768.38|32
1622060650000|2021-05-26 20:24:10|2782.19|2769.19|2781.62|2768.62|2782.44|2769.44|2781.41|2768.41|26
1622060660000|2021-05-26 20:24:20|2781.69|2768.69|2781.58|2768.58|2782.4|2769.4|2780.77|2767.77|24
1622060670000|2021-05-26 20:24:30|2781.61|2768.61|2784.5|2771.5|2784.74|2771.74|2781.12|2768.12|28
1622060680000|2021-05-26 20:24:40|2784.69|2771.69|2783.39|2770.39|2784.8|2771.8|2783.12|2770.12|30
1622060690000|2021-05-26 20:24:50|2783.41|2770.41|2785.52|2772.52|2785.61|2772.61|2783.35|2770.35|30
1622060700000|2021-05-26 20:25:00|2785.51|2772.51|2785.4|2772.4|2786.16|2773.16|2785.38|2772.38|31
1622060710000|2021-05-26 20:25:10|2785.41|2772.41|2785.39|2772.39|2785.64|2772.64|2784.53|2771.53|32
1622060720000|2021-05-26 20:25:20|2785.4|2772.4|2785.27|2772.27|2785.45|2772.45|2784.49|2771.49|30
1622060730000|2021-05-26 20:25:30|2785.38|2772.38|2787.59|2774.59|2787.68|2774.68|2785.38|2772.38|32
1622060740000|2021-05-26 20:25:40|2787.64|2774.64|2789.35|2776.35|2789.35|2776.35|2787.59|2774.59|36
1622060750000|2021-05-26 20:25:50|2789.25|2776.25|2789.67|2776.67|2790.88|2777.88|2789.11|2776.11|35
1622060760000|2021-05-26 20:26:00|2789.34|2776.34|2789.09|2776.09|2790.48|2777.48|2788.11|2775.11|35
1622060770000|2021-05-26 20:26:10|2789.07|2776.07|2787.22|2774.22|2789.09|2776.09|2787.07|2774.07|35
1622060780000|2021-05-26 20:26:20|2787.26|2774.26|2788.52|2775.52|2788.52|2775.52|2787.26|2774.26|32
1622060790000|2021-05-26 20:26:30|2788.65|2775.65|2789.09|2776.09|2789.09|2776.09|2788.16|2775.16|31
1622060800000|2021-05-26 20:26:40|2789.5|2776.5|2790.9|2777.9|2790.94|2777.94|2789.23|2776.23|31
1622060810000|2021-05-26 20:26:50|2790.94|2777.94|2790.83|2777.83|2791.21|2778.21|2790.13|2777.13|29
1622060820000|2021-05-26 20:27:00|2790.59|2777.59|2788.79|2775.79|2791.25|2778.25|2788.43|2775.43|29
1622060830000|2021-05-26 20:27:10|2788.56|2775.56|2790.23|2777.23|2790.31|2777.31|2788.3|2775.3|37
1622060840000|2021-05-26 20:27:20|2790.31|2777.31|2789.65|2776.65|2790.74|2777.74|2789.06|2776.06|31
1622060850000|2021-05-26 20:27:30|2789.77|2776.77|2788.68|2775.68|2790.52|2777.52|2788.43|2775.43|38
1622060860000|2021-05-26 20:27:40|2788.7|2775.7|2787.56|2774.56|2788.73|2775.73|2787.23|2774.23|33
1622060870000|2021-05-26 20:27:50|2787.46|2774.46|2785.12|2772.12|2787.74|2774.74|2785.12|2772.12|34
1622060880000|2021-05-26 20:28:00|2785.02|2772.02|2784.66|2771.66|2785.4|2772.4|2783.95|2770.95|35
1622060890000|2021-05-26 20:28:10|2784.74|2771.74|2783.57|2770.57|2784.83|2771.83|2783.57|2770.57|36
1622060900000|2021-05-26 20:28:20|2783.62|2770.62|2783.25|2770.25|2783.74|2770.74|2783.23|2770.23|32
1622060910000|2021-05-26 20:28:30|2783.3|2770.3|2781.61|2768.61|2783.3|2770.3|2781.45|2768.45|28
1622060920000|2021-05-26 20:28:40|2781.74|2768.74|2783|2770|2783.39|2770.39|2781.42|2768.42|26
1622060930000|2021-05-26 20:28:50|2782.83|2769.83|2784.33|2771.33|2784.43|2771.43|2782.47|2769.47|27
1622060940000|2021-05-26 20:29:00|2784.11|2771.11|2786.18|2773.18|2786.18|2773.18|2783.98|2770.98|29
1622060950000|2021-05-26 20:29:10|2786.28|2773.28|2788.92|2775.92|2788.96|2775.96|2785.96|2772.96|26
1622060960000|2021-05-26 20:29:20|2788.82|2775.82|2789.33|2776.33|2789.33|2776.33|2788.42|2775.42|28
1622060970000|2021-05-26 20:29:30|2789.34|2776.34|2790.16|2777.16|2790.68|2777.68|2789.12|2776.12|34
1622060980000|2021-05-26 20:29:40|2790.31|2777.31|2792.34|2779.34|2792.63|2779.63|2790.31|2777.31|31
1622060990000|2021-05-26 20:29:50|2792.26|2779.26|2793.8|2780.8|2793.8|2780.8|2792.2|2779.2|21
1622061000000|2021-05-26 20:30:00|2793.55|2780.55|2792.27|2779.27|2793.86|2780.86|2792.27|2779.27|32
1622061010000|2021-05-26 20:30:10|2792.32|2779.32|2791.57|2778.57|2793.01|2780.01|2791.28|2778.28|32
1622061020000|2021-05-26 20:30:20|2791.58|2778.58|2793.38|2780.38|2793.78|2780.78|2791.58|2778.58|26
1622061030000|2021-05-26 20:30:30|2793.39|2780.39|2793.11|2780.11|2793.41|2780.41|2793.11|2780.11|24
1622061040000|2021-05-26 20:30:40|2793.14|2780.14|2793.16|2780.16|2793.5|2780.5|2792.63|2779.63|17
1622061050000|2021-05-26 20:30:50|2793.14|2780.14|2793.05|2780.05|2793.22|2780.22|2792.41|2779.41|30
1622061060000|2021-05-26 20:31:00|2793.03|2780.03|2793.23|2780.23|2793.23|2780.23|2793.03|2780.03|15
1622061070000|2021-05-26 20:31:10|2793.22|2780.22|2794.76|2781.76|2794.86|2781.86|2792.16|2779.16|34
1622061080000|2021-05-26 20:31:20|2794.66|2781.66|2794.91|2781.91|2795.4|2782.4|2794.66|2781.66|21
1622061090000|2021-05-26 20:31:30|2794.98|2781.98|2794.66|2781.66|2795.31|2782.31|2794.01|2781.01|30
1622061100000|2021-05-26 20:31:40|2794.69|2781.69|2798.43|2785.43|2800.04|2787.04|2794.59|2781.59|32
1622061110000|2021-05-26 20:31:50|2798.56|2785.56|2805.76|2792.76|2805.76|2792.76|2798.27|2785.27|27
1622061120000|2021-05-26 20:32:00|2805.7|2792.7|2806.42|2793.42|2806.54|2793.54|2805.14|2792.14|38
1622061130000|2021-05-26 20:32:10|2806.47|2793.47|2805.29|2792.29|2806.65|2793.65|2805.29|2792.29|34
1622061140000|2021-05-26 20:32:20|2805.01|2792.01|2804.64|2791.64|2806|2793|2804.3|2791.3|29
1622061150000|2021-05-26 20:32:30|2804.73|2791.73|2804.24|2791.24|2806.13|2793.13|2804.04|2791.04|34
1622061160000|2021-05-26 20:32:40|2804.3|2791.3|2804.13|2791.13|2804.76|2791.76|2803.52|2790.52|35
1622061170000|2021-05-26 20:32:50|2804.16|2791.16|2801.12|2788.12|2804.64|2791.64|2801.12|2788.12|36
1622061180000|2021-05-26 20:33:00|2800.86|2787.86|2802.27|2789.27|2802.96|2789.96|2800.22|2787.22|34
1622061190000|2021-05-26 20:33:10|2802.25|2789.25|2806.52|2793.52|2806.83|2793.83|2802.25|2789.25|37
1622061200000|2021-05-26 20:33:20|2806.55|2793.55|2811.98|2798.98|2812.2|2799.2|2806.52|2793.52|39
1622061210000|2021-05-26 20:33:30|2811.84|2798.84|2808.19|2795.19|2813.02|2800.02|2807.65|2794.65|39
1622061220000|2021-05-26 20:33:40|2808.26|2795.26|2810.94|2797.94|2810.94|2797.94|2808.15|2795.15|36
1622061230000|2021-05-26 20:33:50|2809.49|2796.49|2805.83|2792.83|2810.23|2797.23|2805.83|2792.83|38
1622061240000|2021-05-26 20:34:00|2806.31|2793.31|2805.22|2792.22|2806.31|2793.31|2804.65|2791.65|37
1622061250000|2021-05-26 20:34:10|2805.39|2792.39|2807.43|2794.43|2809.63|2796.63|2804.49|2791.49|39
1622061260000|2021-05-26 20:34:20|2807.41|2794.41|2807.41|2794.41|2808.23|2795.23|2806.78|2793.78|38
1622061270000|2021-05-26 20:34:30|2807.42|2794.42|2811.18|2798.18|2811.44|2798.44|2807.24|2794.24|37
1622061280000|2021-05-26 20:34:40|2811.34|2798.34|2813.18|2800.18|2813.18|2800.18|2810.97|2797.97|39
1622061290000|2021-05-26 20:34:50|2813.47|2800.47|2814.82|2801.82|2814.82|2801.82|2812.83|2799.83|37
1622061300000|2021-05-26 20:35:00|2815.22|2802.22|2809.43|2796.43|2815.39|2802.39|2809.43|2796.43|39
1622061310000|2021-05-26 20:35:10|2809.88|2796.88|2808.15|2795.15|2810.08|2797.08|2807.37|2794.37|38
1622061320000|2021-05-26 20:35:20|2808.22|2795.22|2806.8|2793.8|2808.22|2795.22|2806.16|2793.16|33
1622061330000|2021-05-26 20:35:30|2806.79|2793.79|2804.55|2791.55|2806.85|2793.85|2804.55|2791.55|30
1622061340000|2021-05-26 20:35:40|2804.17|2791.17|2804.13|2791.13|2804.28|2791.28|2803.25|2790.25|36
1622061350000|2021-05-26 20:35:50|2804.15|2791.15|2803.48|2790.48|2804.18|2791.18|2803.29|2790.29|35
1622061360000|2021-05-26 20:36:00|2803.27|2790.27|2805.41|2792.41|2805.72|2792.72|2803.27|2790.27|35
1622061370000|2021-05-26 20:36:10|2805.39|2792.39|2803.12|2790.12|2805.39|2792.39|2803.04|2790.04|29
1622061380000|2021-05-26 20:36:20|2803.28|2790.28|2802.1|2789.1|2803.34|2790.34|2800|2787|37
1622061390000|2021-05-26 20:36:30|2801.93|2788.93|2805.48|2792.48|2805.48|2792.48|2801.93|2788.93|38
1622061400000|2021-05-26 20:36:40|2805.4|2792.4|2803.73|2790.73|2805.95|2792.95|2803.63|2790.63|34
1622061410000|2021-05-26 20:36:50|2803.66|2790.66|2803.35|2790.35|2803.85|2790.85|2802.9|2789.9|33
1622061420000|2021-05-26 20:37:00|2803.11|2790.11|2799.79|2786.79|2803.11|2790.11|2799.79|2786.79|36
1622061430000|2021-05-26 20:37:10|2799.71|2786.71|2799.24|2786.24|2799.71|2786.71|2798.35|2785.35|32
1622061440000|2021-05-26 20:37:20|2799.16|2786.16|2798.08|2785.08|2799.62|2786.62|2797.7|2784.7|28
1622061450000|2021-05-26 20:37:30|2798.04|2785.04|2797.39|2784.39|2798.04|2785.04|2796.56|2783.56|34
1622061460000|2021-05-26 20:37:40|2797.44|2784.44|2799.18|2786.18|2799.2|2786.2|2796.91|2783.91|22
1622061470000|2021-05-26 20:37:50|2799.17|2786.17|2796.77|2783.77|2799.18|2786.18|2796.45|2783.45|27
1622061480000|2021-05-26 20:38:00|2796.75|2783.75|2794.53|2781.53|2796.98|2783.98|2794.53|2781.53|29
1622061490000|2021-05-26 20:38:10|2794.2|2781.2|2795.63|2782.63|2795.63|2782.63|2793.86|2780.86|20
1622061500000|2021-05-26 20:38:20|2795.8|2782.8|2798.59|2785.59|2800.21|2787.21|2795.8|2782.8|30
1622061510000|2021-05-26 20:38:30|2798.43|2785.43|2796.56|2783.56|2798.78|2785.78|2796.55|2783.55|27
1622061520000|2021-05-26 20:38:40|2796.84|2783.84|2796.58|2783.58|2797.37|2784.37|2796.43|2783.43|31
1622061530000|2021-05-26 20:38:50|2796.55|2783.55|2796.19|2783.19|2796.71|2783.71|2796.19|2783.19|18
1622061540000|2021-05-26 20:39:00|2796.18|2783.18|2792.52|2779.52|2796.18|2783.18|2792.52|2779.52|26
1622061550000|2021-05-26 20:39:10|2792.99|2779.99|2793.4|2780.4|2793.59|2780.59|2792.81|2779.81|25
1622061560000|2021-05-26 20:39:20|2793.41|2780.41|2792.07|2779.07|2793.48|2780.48|2791.95|2778.95|24
1622061570000|2021-05-26 20:39:30|2791.95|2778.95|2792.34|2779.34|2792.5|2779.5|2791.95|2778.95|23
1622061580000|2021-05-26 20:39:40|2792.13|2779.13|2793.69|2780.69|2793.79|2780.79|2791.93|2778.93|22
1622061590000|2021-05-26 20:39:50|2793.06|2780.06|2796.87|2783.87|2796.87|2783.87|2792.3|2779.3|33
1622061600000|2021-05-26 20:40:00|2796.9|2783.9|2796.89|2783.89|2798.23|2785.23|2796.89|2783.89|37
1622061610000|2021-05-26 20:40:10|2796.7|2783.7|2794.8|2781.8|2796.71|2783.71|2794.79|2781.79|36
1622061620000|2021-05-26 20:40:20|2794.76|2781.76|2793.46|2780.46|2794.76|2781.76|2793.46|2780.46|31
1622061630000|2021-05-26 20:40:30|2793.45|2780.45|2790.51|2777.51|2793.46|2780.46|2790.51|2777.51|32
1622061640000|2021-05-26 20:40:40|2790.37|2777.37|2792.47|2779.47|2792.5|2779.5|2789.57|2776.57|29
1622061650000|2021-05-26 20:40:50|2792.33|2779.33|2792.46|2779.46|2792.91|2779.91|2792.32|2779.32|31
1622061660000|2021-05-26 20:41:00|2792.7|2779.7|2789.99|2776.99|2793.39|2780.39|2789.99|2776.99|37
1622061670000|2021-05-26 20:41:10|2789.92|2776.92|2790.69|2777.69|2790.81|2777.81|2788.5|2775.5|32
1622061680000|2021-05-26 20:41:20|2790.78|2777.78|2788.29|2775.29|2791.51|2778.51|2788.29|2775.29|35
1622061690000|2021-05-26 20:41:30|2788.56|2775.56|2788.24|2775.24|2789.16|2776.16|2788.13|2775.13|34
1622061700000|2021-05-26 20:41:40|2788.2|2775.2|2786.47|2773.47|2788.2|2775.2|2785.49|2772.49|36
1622061710000|2021-05-26 20:41:50|2786.54|2773.54|2788.06|2775.06|2788.06|2775.06|2786.07|2773.07|36
1622061720000|2021-05-26 20:42:00|2789|2776|2787.65|2774.65|2789|2776|2787.65|2774.65|36
1622061730000|2021-05-26 20:42:10|2787.68|2774.68|2787.48|2774.48|2787.76|2774.76|2786.14|2773.14|33
1622061740000|2021-05-26 20:42:20|2787.42|2774.42|2790.74|2777.74|2790.74|2777.74|2787.42|2774.42|28
1622061750000|2021-05-26 20:42:30|2791.42|2778.42|2794.18|2781.18|2796.09|2783.09|2791.15|2778.15|29
1622061760000|2021-05-26 20:42:40|2794.4|2781.4|2799.59|2786.59|2802.33|2789.33|2793.72|2780.72|32
1622061770000|2021-05-26 20:42:50|2799.56|2786.56|2794.86|2781.86|2800.06|2787.06|2791.5|2778.5|37
1622061780000|2021-05-26 20:43:00|2794.74|2781.74|2798.19|2785.19|2798.4|2785.4|2794.12|2781.12|35
1622061790000|2021-05-26 20:43:10|2798.55|2785.55|2805.46|2792.46|2806|2793|2798.41|2785.41|39
1622061800000|2021-05-26 20:43:20|2805.13|2792.13|2800.9|2787.9|2805.13|2792.13|2800.42|2787.42|36
1622061810000|2021-05-26 20:43:30|2800.98|2787.98|2803.38|2790.38|2803.38|2790.38|2800.76|2787.76|38
1622061820000|2021-05-26 20:43:40|2803.36|2790.36|2803.7|2790.7|2804.19|2791.19|2803.12|2790.12|32
1622061830000|2021-05-26 20:43:50|2803.55|2790.55|2801.6|2788.6|2803.82|2790.82|2800.96|2787.96|38
1622061840000|2021-05-26 20:44:00|2801.59|2788.59|2799.65|2786.65|2801.68|2788.68|2799.65|2786.65|32
1622061850000|2021-05-26 20:44:10|2799.64|2786.64|2801.29|2788.29|2801.29|2788.29|2799.27|2786.27|31
1622061860000|2021-05-26 20:44:20|2801.85|2788.85|2803.44|2790.44|2804.39|2791.39|2801.85|2788.85|35
1622061870000|2021-05-26 20:44:30|2803.07|2790.07|2800.72|2787.72|2803.07|2790.07|2800.05|2787.05|38
1622061880000|2021-05-26 20:44:40|2800.65|2787.65|2800.89|2787.89|2802.15|2789.15|2800.65|2787.65|39
1622061890000|2021-05-26 20:44:50|2801.34|2788.34|2799.29|2786.29|2801.34|2788.34|2798.52|2785.52|34
1622061900000|2021-05-26 20:45:00|2799.3|2786.3|2797.67|2784.67|2799.74|2786.74|2797.67|2784.67|35
1622061910000|2021-05-26 20:45:10|2797.64|2784.64|2797.38|2784.38|2797.69|2784.69|2796.9|2783.9|34
1622061920000|2021-05-26 20:45:20|2797.35|2784.35|2798.05|2785.05|2798.09|2785.09|2796.57|2783.57|31
1622061930000|2021-05-26 20:45:30|2798.07|2785.07|2798.72|2785.72|2798.88|2785.88|2797.64|2784.64|32
1622061940000|2021-05-26 20:45:40|2798.82|2785.82|2802.21|2789.21|2802.93|2789.93|2798.68|2785.68|37
1622061950000|2021-05-26 20:45:50|2802.81|2789.81|2802.63|2789.63|2803.56|2790.56|2801.73|2788.73|40
1622061960000|2021-05-26 20:46:00|2802.55|2789.55|2801.05|2788.05|2802.55|2789.55|2800.8|2787.8|36
1622061970000|2021-05-26 20:46:10|2801.2|2788.2|2801.62|2788.62|2801.85|2788.85|2801.2|2788.2|30
1622061980000|2021-05-26 20:46:20|2801.4|2788.4|2801.09|2788.09|2801.4|2788.4|2800.54|2787.54|20
1622061990000|2021-05-26 20:46:30|2801.1|2788.1|2799.41|2786.41|2801.11|2788.11|2798.72|2785.72|27
1622062000000|2021-05-26 20:46:40|2799.26|2786.26|2799.17|2786.17|2799.51|2786.51|2799.11|2786.11|28
1622062010000|2021-05-26 20:46:50|2799.2|2786.2|2797.53|2784.53|2799.77|2786.77|2797.53|2784.53|30
1622062020000|2021-05-26 20:47:00|2797.54|2784.54|2797.75|2784.75|2797.81|2784.81|2797.5|2784.5|21
1622062030000|2021-05-26 20:47:10|2797.68|2784.68|2798.8|2785.8|2799.69|2786.69|2797.39|2784.39|33
1622062040000|2021-05-26 20:47:20|2798.76|2785.76|2798.95|2785.95|2799.86|2786.86|2798.71|2785.71|32
1622062050000|2021-05-26 20:47:30|2799.3|2786.3|2798.06|2785.06|2799.37|2786.37|2798.06|2785.06|25
1622062060000|2021-05-26 20:47:40|2798.04|2785.04|2797.88|2784.88|2798.05|2785.05|2797.77|2784.77|26
1622062070000|2021-05-26 20:47:50|2797.87|2784.87|2797.87|2784.87|2798.7|2785.7|2797.79|2784.79|29
1622062080000|2021-05-26 20:48:00|2797.85|2784.85|2796.83|2783.83|2797.85|2784.85|2796.83|2783.83|24
1622062090000|2021-05-26 20:48:10|2796.82|2783.82|2798.27|2785.27|2798.27|2785.27|2796.14|2783.14|26
1622062100000|2021-05-26 20:48:20|2798.19|2785.19|2797.69|2784.69|2798.21|2785.21|2797.12|2784.12|26
1622062110000|2021-05-26 20:48:30|2797.78|2784.78|2797.84|2784.84|2797.85|2784.85|2797.13|2784.13|22
1622062120000|2021-05-26 20:48:40|2797.86|2784.86|2799.04|2786.04|2799.04|2786.04|2797.44|2784.44|27
1622062130000|2021-05-26 20:48:50|2798.69|2785.69|2796.7|2783.7|2798.69|2785.69|2796.7|2783.7|26
1622062140000|2021-05-26 20:49:00|2796.71|2783.71|2798.68|2785.68|2798.68|2785.68|2796.6|2783.6|35
1622062150000|2021-05-26 20:49:10|2798.94|2785.94|2799.34|2786.34|2799.4|2786.4|2797.88|2784.88|33
1622062160000|2021-05-26 20:49:20|2799.46|2786.46|2801.1|2788.1|2801.15|2788.15|2799.43|2786.43|32
1622062170000|2021-05-26 20:49:30|2801.11|2788.11|2803.18|2790.18|2803.41|2790.41|2801.11|2788.11|33
1622062180000|2021-05-26 20:49:40|2803.2|2790.2|2803.59|2790.59|2803.59|2790.59|2802.56|2789.56|29
1622062190000|2021-05-26 20:49:50|2803.67|2790.67|2802.93|2789.93|2803.92|2790.92|2802.9|2789.9|28
1622062200000|2021-05-26 20:50:00|2802.62|2789.62|2800.77|2787.77|2802.66|2789.66|2800.77|2787.77|29
1622062210000|2021-05-26 20:50:10|2800.78|2787.78|2800.42|2787.42|2800.78|2787.78|2800.17|2787.17|29
1622062220000|2021-05-26 20:50:20|2800.38|2787.38|2797.83|2784.83|2800.49|2787.49|2797.61|2784.61|35
1622062230000|2021-05-26 20:50:30|2797.78|2784.78|2798.44|2785.44|2798.44|2785.44|2797.28|2784.28|25
1622062240000|2021-05-26 20:50:40|2798.48|2785.48|2798.25|2785.25|2800.41|2787.41|2798.25|2785.25|36
1622062250000|2021-05-26 20:50:50|2798.04|2785.04|2796.57|2783.57|2798.04|2785.04|2796.57|2783.57|28
1622062260000|2021-05-26 20:51:00|2796.46|2783.46|2796.78|2783.78|2796.92|2783.92|2796.07|2783.07|29
1622062270000|2021-05-26 20:51:10|2796.82|2783.82|2797.74|2784.74|2797.74|2784.74|2796.5|2783.5|22
1622062280000|2021-05-26 20:51:20|2797.62|2784.62|2797.2|2784.2|2798.04|2785.04|2797.2|2784.2|33
1622062290000|2021-05-26 20:51:30|2797.19|2784.19|2797.34|2784.34|2797.42|2784.42|2796.96|2783.96|25
1622062300000|2021-05-26 20:51:40|2797.36|2784.36|2796.99|2783.99|2797.41|2784.41|2796.99|2783.99|28
1622062310000|2021-05-26 20:51:50|2796.96|2783.96|2796.3|2783.3|2796.97|2783.97|2796.02|2783.02|29
1622062320000|2021-05-26 20:52:00|2796.19|2783.19|2796.06|2783.06|2796.42|2783.42|2795.71|2782.71|30
1622062330000|2021-05-26 20:52:10|2796.31|2783.31|2796|2783|2796.6|2783.6|2796|2783|29
1622062340000|2021-05-26 20:52:20|2795.94|2782.94|2794.85|2781.85|2796.14|2783.14|2794.74|2781.74|32
1622062350000|2021-05-26 20:52:30|2794.79|2781.79|2794.19|2781.19|2794.79|2781.79|2793.43|2780.43|33
1622062360000|2021-05-26 20:52:40|2794.71|2781.71|2794.13|2781.13|2795.13|2782.13|2794.13|2781.13|34
1622062370000|2021-05-26 20:52:50|2794|2781|2793.1|2780.1|2794|2781|2792.89|2779.89|30
1622062380000|2021-05-26 20:53:00|2792.94|2779.94|2793.02|2780.02|2793.17|2780.17|2792.67|2779.67|30
1622062390000|2021-05-26 20:53:10|2793.04|2780.04|2794.6|2781.6|2794.79|2781.79|2792.02|2779.02|33
1622062400000|2021-05-26 20:53:20|2794.72|2781.72|2796.34|2783.34|2796.53|2783.53|2794.44|2781.44|36
1622062410000|2021-05-26 20:53:30|2797.17|2784.17|2797.07|2784.07|2799|2786|2797.07|2784.07|39
1622062420000|2021-05-26 20:53:40|2797.15|2784.15|2796.6|2783.6|2797.15|2784.15|2795.69|2782.69|34
1622062430000|2021-05-26 20:53:50|2796.87|2783.87|2794.74|2781.74|2796.91|2783.91|2794.67|2781.67|37
1622062440000|2021-05-26 20:54:00|2794.75|2781.75|2793.91|2780.91|2795.21|2782.21|2793.91|2780.91|32
1622062450000|2021-05-26 20:54:10|2793.9|2780.9|2794.23|2781.23|2794.23|2781.23|2793.61|2780.61|10
1622062460000|2021-05-26 20:54:20|2794.64|2781.64|2795.77|2782.77|2796.24|2783.24|2794.64|2781.64|33
1622062470000|2021-05-26 20:54:30|2795.47|2782.47|2793.56|2780.56|2795.47|2782.47|2793.56|2780.56|30
1622062480000|2021-05-26 20:54:40|2793.7|2780.7|2795.2|2782.2|2795.2|2782.2|2793.62|2780.62|22
1622062490000|2021-05-26 20:54:50|2795.12|2782.12|2793.56|2780.56|2795.12|2782.12|2793.56|2780.56|21
1622062500000|2021-05-26 20:55:00|2793.57|2780.57|2793.16|2780.16|2793.7|2780.7|2793.14|2780.14|31
1622062510000|2021-05-26 20:55:10|2793.17|2780.17|2792.38|2779.38|2793.17|2780.17|2792.38|2779.38|19
1622062520000|2021-05-26 20:55:20|2792.39|2779.39|2791.29|2778.29|2792.39|2779.39|2791.29|2778.29|23
1622062530000|2021-05-26 20:55:30|2791.26|2778.26|2789.24|2776.24|2791.26|2778.26|2789.15|2776.15|31
1622062540000|2021-05-26 20:55:40|2789.08|2776.08|2790.31|2777.31|2790.92|2777.92|2789.05|2776.05|27
1622062550000|2021-05-26 20:55:50|2790.44|2777.44|2789.79|2776.79|2790.69|2777.69|2789.78|2776.78|28
1622062560000|2021-05-26 20:56:00|2789.77|2776.77|2790.11|2777.11|2790.34|2777.34|2789.64|2776.64|23
1622062570000|2021-05-26 20:56:10|2790.13|2777.13|2792.1|2779.1|2792.73|2779.73|2790.13|2777.13|32
1622062580000|2021-05-26 20:56:20|2792.16|2779.16|2792.64|2779.64|2792.73|2779.73|2791.86|2778.86|30
1622062590000|2021-05-26 20:56:30|2792.56|2779.56|2793.17|2780.17|2793.46|2780.46|2792.2|2779.2|34
1622062600000|2021-05-26 20:56:40|2793.19|2780.19|2792.47|2779.47|2793.19|2780.19|2790.99|2777.99|28
1622062610000|2021-05-26 20:56:50|2792.52|2779.52|2792.67|2779.67|2792.83|2779.83|2792.37|2779.37|31
1622062620000|2021-05-26 20:57:00|2792.75|2779.75|2792.83|2779.83|2793.22|2780.22|2792.04|2779.04|25
1622062630000|2021-05-26 20:57:10|2792.8|2779.8|2792.81|2779.81|2792.86|2779.86|2792.69|2779.69|18
1622062640000|2021-05-26 20:57:20|2792.85|2779.85|2795.21|2782.21|2795.21|2782.21|2792.67|2779.67|24
1622062650000|2021-05-26 20:57:30|2794.87|2781.87|2796.06|2783.06|2796.27|2783.27|2794.8|2781.8|34
1622062660000|2021-05-26 20:57:40|2796.17|2783.17|2796.57|2783.57|2796.74|2783.74|2795.91|2782.91|29
1622062670000|2021-05-26 20:57:50|2796.09|2783.09|2795.94|2782.94|2796.09|2783.09|2794.43|2781.43|27
1622062680000|2021-05-26 20:58:00|2795.99|2782.99|2796.28|2783.28|2796.29|2783.29|2795|2782|26
1622062690000|2021-05-26 20:58:10|2796.27|2783.27|2796.3|2783.3|2796.59|2783.59|2795.99|2782.99|30
1622062700000|2021-05-26 20:58:20|2796.33|2783.33|2796.2|2783.2|2796.34|2783.34|2795.71|2782.71|23
1622062710000|2021-05-26 20:58:30|2796.22|2783.22|2796.79|2783.79|2796.85|2783.85|2796.22|2783.22|16
1622062720000|2021-05-26 20:58:40|2796.78|2783.78|2796.17|2783.17|2796.81|2783.81|2796.17|2783.17|27
1622062730000|2021-05-26 20:58:50|2796.26|2783.26|2796.18|2783.18|2796.29|2783.29|2796.18|2783.18|11
1622062740000|2021-05-26 20:59:00|2796.16|2783.16|2796.37|2783.37|2796.37|2783.37|2795.83|2782.83|30
1622062750000|2021-05-26 20:59:10|2796.43|2783.43|2796.62|2783.62|2796.69|2783.69|2796.43|2783.43|12
1622062760000|2021-05-26 20:59:20|2796.7|2783.7|2797.05|2784.05|2797.07|2784.07|2796.7|2783.7|19
1622062770000|2021-05-26 20:59:30|2797.03|2784.03|2798.45|2785.45|2798.46|2785.46|2797.03|2784.03|20
1622062780000|2021-05-26 20:59:40|2798.46|2785.46|2801.79|2788.79|2801.82|2788.82|2798.46|2785.46|27
1622062790000|2021-05-26 20:59:50|2801.44|2788.44|2804.46|2791.46|2804.85|2791.85|2801.44|2788.44|27
1622062800000|2021-05-26 21:00:00|2804.35|2791.35|2803.25|2790.25|2804.37|2791.37|2803.22|2790.22|26
1622062810000|2021-05-26 21:00:10|2803.34|2790.34|2804.95|2791.95|2804.95|2791.95|2803.32|2790.32|33
1622062820000|2021-05-26 21:00:20|2804.96|2791.96|2804.49|2791.49|2805.22|2792.22|2803.99|2790.99|33
1622062830000|2021-05-26 21:00:30|2804.64|2791.64|2806.99|2793.99|2806.99|2793.99|2804.64|2791.64|29
1622062840000|2021-05-26 21:00:40|2807.15|2794.15|2807.89|2794.89|2808.13|2795.13|2807.15|2794.15|29
1622062850000|2021-05-26 21:00:50|2807.51|2794.51|2809.24|2796.24|2809.81|2796.81|2807.48|2794.48|33
1622062860000|2021-05-26 21:01:00|2809.2|2796.2|2809.12|2796.12|2809.78|2796.78|2808.65|2795.65|37
1622062870000|2021-05-26 21:01:10|2809.38|2796.38|2808.06|2795.06|2809.38|2796.38|2807.75|2794.75|28
1622062880000|2021-05-26 21:01:20|2808.24|2795.24|2808.24|2795.24|2808.42|2795.42|2807.64|2794.64|20
1622062890000|2021-05-26 21:01:30|2808.41|2795.41|2809.99|2796.99|2810.26|2797.26|2808.41|2795.41|24
1622062900000|2021-05-26 21:01:40|2809.93|2796.93|2810.01|2797.01|2810.05|2797.05|2809.68|2796.68|20
1622062910000|2021-05-26 21:01:50|2810|2797|2810.11|2797.11|2810.11|2797.11|2809.78|2796.78|18
1622062920000|2021-05-26 21:02:00|2810.04|2797.04|2809.98|2796.98|2810.04|2797.04|2809.89|2796.89|18
1622062930000|2021-05-26 21:02:10|2809.97|2796.97|2810.3|2797.3|2810.31|2797.31|2809.92|2796.92|23
1622062940000|2021-05-26 21:02:20|2810.31|2797.31|2810.52|2797.52|2810.7|2797.7|2810.24|2797.24|17
1622062950000|2021-05-26 21:02:30|2810.53|2797.53|2813.5|2800.5|2813.88|2800.88|2810.29|2797.29|39
1622062960000|2021-05-26 21:02:40|2813.47|2800.47|2812.34|2799.34|2814.34|2801.34|2812.2|2799.2|33
1622062970000|2021-05-26 21:02:50|2812.45|2799.45|2810.55|2797.55|2812.51|2799.51|2810.28|2797.28|33
1622062980000|2021-05-26 21:03:00|2810.69|2797.69|2809.9|2796.9|2811.29|2798.29|2809.9|2796.9|37
1622062990000|2021-05-26 21:03:10|2809.89|2796.89|2810.62|2797.62|2810.67|2797.67|2809.59|2796.59|36
1622063000000|2021-05-26 21:03:20|2810.63|2797.63|2810.94|2797.94|2811.72|2798.72|2810.63|2797.63|34
1622063010000|2021-05-26 21:03:30|2810.95|2797.95|2811.21|2798.21|2811.21|2798.21|2810.51|2797.51|34
1622063020000|2021-05-26 21:03:40|2811.17|2798.17|2811.93|2798.93|2811.95|2798.95|2811.13|2798.13|28
1622063030000|2021-05-26 21:03:50|2811.96|2798.96|2811.77|2798.77|2812.03|2799.03|2811.62|2798.62|28
1622063040000|2021-05-26 21:04:00|2811.76|2798.76|2810.68|2797.68|2811.76|2798.76|2810.5|2797.5|23
1622063050000|2021-05-26 21:04:10|2810.57|2797.57|2809.82|2796.82|2810.57|2797.57|2809.77|2796.77|29
1622063060000|2021-05-26 21:04:20|2809.89|2796.89|2810.1|2797.1|2810.27|2797.27|2809.89|2796.89|28
1622063070000|2021-05-26 21:04:30|2810.09|2797.09|2810.36|2797.36|2810.38|2797.38|2809.57|2796.57|22
1622063080000|2021-05-26 21:04:40|2810.37|2797.37|2810.42|2797.42|2810.44|2797.44|2810.37|2797.37|21
1622063090000|2021-05-26 21:04:50|2810.43|2797.43|2809.91|2796.91|2810.43|2797.43|2809.89|2796.89|23
1622063100000|2021-05-26 21:05:00|2810.02|2797.02|2808.03|2795.03|2810.02|2797.02|2808.03|2795.03|27
1622063110000|2021-05-26 21:05:10|2807.78|2794.78|2804.45|2791.45|2807.78|2794.78|2804.43|2791.43|33
1622063120000|2021-05-26 21:05:20|2804.46|2791.46|2804.36|2791.36|2804.47|2791.47|2804.12|2791.12|30
1622063130000|2021-05-26 21:05:30|2804.75|2791.75|2807.56|2794.56|2807.59|2794.59|2804.71|2791.71|31
1622063140000|2021-05-26 21:05:40|2807.39|2794.39|2804.6|2791.6|2807.39|2794.39|2804.59|2791.59|25
1622063150000|2021-05-26 21:05:50|2804.61|2791.61|2804.71|2791.71|2804.98|2791.98|2804.61|2791.61|15
1622063160000|2021-05-26 21:06:00|2804.97|2791.97|2804.56|2791.56|2804.99|2791.99|2804.54|2791.54|22
1622063170000|2021-05-26 21:06:10|2804.57|2791.57|2804.66|2791.66|2804.94|2791.94|2804.57|2791.57|27
1622063180000|2021-05-26 21:06:20|2804.67|2791.67|2804.7|2791.7|2804.85|2791.85|2804.67|2791.67|11
1622063190000|2021-05-26 21:06:30|2804.68|2791.68|2804.88|2791.88|2804.97|2791.97|2804.5|2791.5|18
1622063200000|2021-05-26 21:06:40|2805.03|2792.03|2804.31|2791.31|2805.51|2792.51|2804.27|2791.27|28
1622063210000|2021-05-26 21:06:50|2804.39|2791.39|2803.51|2790.51|2804.4|2791.4|2803.42|2790.42|19
1622063220000|2021-05-26 21:07:00|2803.5|2790.5|2803.18|2790.18|2803.56|2790.56|2803.17|2790.17|18
1622063230000|2021-05-26 21:07:10|2803.25|2790.25|2804.81|2791.81|2804.81|2791.81|2803.14|2790.14|28
1622063240000|2021-05-26 21:07:20|2805.19|2792.19|2806.63|2793.63|2807.26|2794.26|2805.05|2792.05|34
1622063250000|2021-05-26 21:07:30|2806.64|2793.64|2806.62|2793.62|2807.36|2794.36|2806.11|2793.11|31
1622063260000|2021-05-26 21:07:40|2806.75|2793.75|2807.09|2794.09|2807.44|2794.44|2806.05|2793.05|32
1622063270000|2021-05-26 21:07:50|2807.47|2794.47|2808.3|2795.3|2809.46|2796.46|2807.18|2794.18|37
1622063280000|2021-05-26 21:08:00|2808.27|2795.27|2811.57|2798.57|2812.13|2799.13|2808.23|2795.23|36
1622063290000|2021-05-26 21:08:10|2811.56|2798.56|2812.96|2799.96|2812.96|2799.96|2811.56|2798.56|39
1622063300000|2021-05-26 21:08:20|2813|2800|2820.51|2807.51|2820.51|2807.51|2812.92|2799.92|38
1622063310000|2021-05-26 21:08:30|2821.02|2808.02|2819.69|2806.69|2821.87|2808.87|2819.69|2806.69|39
1622063320000|2021-05-26 21:08:40|2819.65|2806.65|2817.65|2804.65|2819.79|2806.79|2817.54|2804.54|34
1622063330000|2021-05-26 21:08:50|2817.45|2804.45|2813.74|2800.74|2817.45|2804.45|2813.52|2800.52|31
1622063340000|2021-05-26 21:09:00|2813.69|2800.69|2814.55|2801.55|2815.75|2802.75|2813.69|2800.69|32
1622063350000|2021-05-26 21:09:10|2815.1|2802.1|2815.96|2802.96|2815.96|2802.96|2814.25|2801.25|28
1622063360000|2021-05-26 21:09:20|2816.01|2803.01|2817.59|2804.59|2817.59|2804.59|2815.98|2802.98|26
1622063370000|2021-05-26 21:09:30|2817.31|2804.31|2817.68|2804.68|2818.82|2805.82|2817.24|2804.24|24
1622063380000|2021-05-26 21:09:40|2817.67|2804.67|2817.68|2804.68|2818.4|2805.4|2817.17|2804.17|21
1622063390000|2021-05-26 21:09:50|2817.62|2804.62|2816.21|2803.21|2819.13|2806.13|2816.21|2803.21|34
1622063400000|2021-05-26 21:10:00|2817.31|2804.31|2817.79|2804.79|2818.29|2805.29|2816.91|2803.91|35
1622063410000|2021-05-26 21:10:10|2817.68|2804.68|2819.39|2806.39|2819.72|2806.72|2817.09|2804.09|35
1622063420000|2021-05-26 21:10:20|2819.4|2806.4|2820.94|2807.94|2820.94|2807.94|2819.4|2806.4|28
1622063430000|2021-05-26 21:10:30|2820.95|2807.95|2819.82|2806.82|2820.95|2807.95|2819.64|2806.64|23
1622063440000|2021-05-26 21:10:40|2819.83|2806.83|2820.22|2807.22|2820.22|2807.22|2819.83|2806.83|17
1622063450000|2021-05-26 21:10:50|2820.24|2807.24|2818.14|2805.14|2820.24|2807.24|2818.09|2805.09|21
1622063460000|2021-05-26 21:11:00|2818.09|2805.09|2811.59|2798.59|2818.09|2805.09|2811.44|2798.44|36
1622063470000|2021-05-26 21:11:10|2811.97|2798.97|2814|2801|2814.17|2801.17|2811.7|2798.7|29
1622063480000|2021-05-26 21:11:20|2814.01|2801.01|2810.54|2797.54|2814.02|2801.02|2810.35|2797.35|34
1622063490000|2021-05-26 21:11:30|2810.41|2797.41|2814.43|2801.43|2814.72|2801.72|2810.41|2797.41|37
1622063500000|2021-05-26 21:11:40|2815.67|2802.67|2815.21|2802.21|2818|2805|2815.03|2802.03|36
1622063510000|2021-05-26 21:11:50|2815.9|2802.9|2817.39|2804.39|2817.52|2804.52|2815.2|2802.2|35
1622063520000|2021-05-26 21:12:00|2817.44|2804.44|2817.92|2804.92|2819.44|2806.44|2817.44|2804.44|36
1622063530000|2021-05-26 21:12:10|2817.94|2804.94|2818.37|2805.37|2818.63|2805.63|2817.9|2804.9|32
1622063540000|2021-05-26 21:12:20|2818.35|2805.35|2817.42|2804.42|2818.35|2805.35|2817.42|2804.42|21
1622063550000|2021-05-26 21:12:30|2817.2|2804.2|2816.51|2803.51|2817.3|2804.3|2816.49|2803.49|21
1622063560000|2021-05-26 21:12:40|2816.52|2803.52|2815.37|2802.37|2816.6|2803.6|2815.24|2802.24|23
1622063570000|2021-05-26 21:12:50|2815.34|2802.34|2815.33|2802.33|2815.35|2802.35|2814.54|2801.54|30
1622063580000|2021-05-26 21:13:00|2815.5|2802.5|2810.95|2797.95|2815.5|2802.5|2810.95|2797.95|34
1622063590000|2021-05-26 21:13:10|2810.82|2797.82|2807.71|2794.71|2810.93|2797.93|2807.71|2794.71|37
1622063600000|2021-05-26 21:13:20|2807.52|2794.52|2810.77|2797.77|2810.77|2797.77|2807.51|2794.51|37
1622063610000|2021-05-26 21:13:30|2810.78|2797.78|2811.32|2798.32|2811.52|2798.52|2810.1|2797.1|30
1622063620000|2021-05-26 21:13:40|2811.53|2798.53|2807.64|2794.64|2811.54|2798.54|2807.08|2794.08|37
1622063630000|2021-05-26 21:13:50|2807.52|2794.52|2810.59|2797.59|2810.59|2797.59|2805.22|2792.22|34
1622063640000|2021-05-26 21:14:00|2811.25|2798.25|2813.19|2800.19|2813.42|2800.42|2810.77|2797.77|34
1622063650000|2021-05-26 21:14:10|2813.18|2800.18|2811.4|2798.4|2813.18|2800.18|2810.99|2797.99|34
1622063660000|2021-05-26 21:14:20|2811.51|2798.51|2812.24|2799.24|2813.87|2800.87|2811.37|2798.37|34
1622063670000|2021-05-26 21:14:30|2812.17|2799.17|2810.63|2797.63|2812.17|2799.17|2810.04|2797.04|35
1622063680000|2021-05-26 21:14:40|2810.55|2797.55|2811.07|2798.07|2811.44|2798.44|2809.91|2796.91|35
1622063690000|2021-05-26 21:14:50|2811.13|2798.13|2812.45|2799.45|2813.1|2800.1|2810.76|2797.76|32
1622063700000|2021-05-26 21:15:00|2812.43|2799.43|2810.73|2797.73|2812.49|2799.49|2810.73|2797.73|32
1622063710000|2021-05-26 21:15:10|2810.72|2797.72|2807.98|2794.98|2810.72|2797.72|2807.98|2794.98|36
1622063720000|2021-05-26 21:15:20|2807.89|2794.89|2806.25|2793.25|2807.89|2794.89|2806.12|2793.12|28
1622063730000|2021-05-26 21:15:30|2806.27|2793.27|2806.47|2793.47|2806.54|2793.54|2805.62|2792.62|33
1622063740000|2021-05-26 21:15:40|2806.48|2793.48|2805.21|2792.21|2807.02|2794.02|2805.14|2792.14|35
1622063750000|2021-05-26 21:15:50|2805.28|2792.28|2804.84|2791.84|2805.28|2792.28|2804.51|2791.51|27
1622063760000|2021-05-26 21:16:00|2804.87|2791.87|2804.14|2791.14|2804.87|2791.87|2804.14|2791.14|25
1622063770000|2021-05-26 21:16:10|2804.12|2791.12|2803.97|2790.97|2804.15|2791.15|2803.89|2790.89|21
1622063780000|2021-05-26 21:16:20|2803.95|2790.95|2802.55|2789.55|2803.95|2790.95|2802.53|2789.53|31
1622063790000|2021-05-26 21:16:30|2802.57|2789.57|2802.19|2789.19|2802.57|2789.57|2802.15|2789.15|31
1622063800000|2021-05-26 21:16:40|2802.2|2789.2|2801.12|2788.12|2802.2|2789.2|2800.95|2787.95|21
1622063810000|2021-05-26 21:16:50|2801.15|2788.15|2800.65|2787.65|2801.28|2788.28|2800.65|2787.65|30
1622063820000|2021-05-26 21:17:00|2800.66|2787.66|2799.46|2786.46|2800.69|2787.69|2798.56|2785.56|36
1622063830000|2021-05-26 21:17:10|2799.51|2786.51|2800.52|2787.52|2800.53|2787.53|2799.51|2786.51|33
1622063840000|2021-05-26 21:17:20|2800.5|2787.5|2802.94|2789.94|2803.09|2790.09|2800.5|2787.5|35
1622063850000|2021-05-26 21:17:30|2802.92|2789.92|2801.89|2788.89|2803.6|2790.6|2801.88|2788.88|35
1622063860000|2021-05-26 21:17:40|2801.63|2788.63|2801.56|2788.56|2802.04|2789.04|2801.37|2788.37|28
1622063870000|2021-05-26 21:17:50|2801.51|2788.51|2801.16|2788.16|2801.58|2788.58|2801.16|2788.16|25
1622063880000|2021-05-26 21:18:00|2801.17|2788.17|2798.29|2785.29|2801.19|2788.19|2798.29|2785.29|37
1622063890000|2021-05-26 21:18:10|2798.28|2785.28|2797.02|2784.02|2798.46|2785.46|2797.02|2784.02|22
1622063900000|2021-05-26 21:18:20|2797.08|2784.08|2796.13|2783.13|2797.2|2784.2|2796.1|2783.1|28
1622063910000|2021-05-26 21:18:30|2796.18|2783.18|2797.22|2784.22|2797.31|2784.31|2795.96|2782.96|30
1622063920000|2021-05-26 21:18:40|2797.23|2784.23|2797.26|2784.26|2797.31|2784.31|2797.17|2784.17|14
1622063930000|2021-05-26 21:18:50|2796.93|2783.93|2796.54|2783.54|2796.93|2783.93|2796.54|2783.54|10
1622063940000|2021-05-26 21:19:00|2796.56|2783.56|2797.22|2784.22|2797.29|2784.29|2796.56|2783.56|14
1622063950000|2021-05-26 21:19:10|2797.23|2784.23|2796.96|2783.96|2797.28|2784.28|2796.96|2783.96|13
1622063960000|2021-05-26 21:19:20|2796.9|2783.9|2798.98|2785.98|2799.03|2786.03|2796.62|2783.62|29
1622063970000|2021-05-26 21:19:30|2799.2|2786.2|2801.55|2788.55|2801.55|2788.55|2799.1|2786.1|35
1622063980000|2021-05-26 21:19:40|2801.63|2788.63|2801.18|2788.18|2802.11|2789.11|2800.94|2787.94|34
1622063990000|2021-05-26 21:19:50|2800.74|2787.74|2802.36|2789.36|2802.45|2789.45|2799.28|2786.28|23
1622064000000|2021-05-26 21:20:00|2802.34|2789.34|2802.56|2789.56|2802.7|2789.7|2800.01|2787.01|28
1622064010000|2021-05-26 21:20:10|2802.71|2789.71|2804.28|2791.28|2805.21|2792.21|2802.63|2789.63|19
1622064020000|2021-05-26 21:20:20|2803.61|2790.61|2803.05|2790.05|2804.05|2791.05|2803.05|2790.05|21
1622064030000|2021-05-26 21:20:30|2803.03|2790.03|2802.84|2789.84|2803.03|2790.03|2802.77|2789.77|20
1622064040000|2021-05-26 21:20:40|2802.85|2789.85|2803.03|2790.03|2803.06|2790.06|2802.85|2789.85|13
1622064050000|2021-05-26 21:20:50|2803.04|2790.04|2803.9|2790.9|2804.55|2791.55|2803.04|2790.04|24
1622064060000|2021-05-26 21:21:00|2803.91|2790.91|2803.06|2790.06|2803.91|2790.91|2802.98|2789.98|27
1622064070000|2021-05-26 21:21:10|2803.07|2790.07|2802.41|2789.41|2803.07|2790.07|2802.17|2789.17|27
1622064080000|2021-05-26 21:21:20|2802.36|2789.36|2802.25|2789.25|2802.55|2789.55|2802.17|2789.17|27
1622064090000|2021-05-26 21:21:30|2802.21|2789.21|2803.06|2790.06|2803.06|2790.06|2802.16|2789.16|23
1622064100000|2021-05-26 21:21:40|2803.08|2790.08|2802.51|2789.51|2803.12|2790.12|2802.45|2789.45|23
1622064110000|2021-05-26 21:21:50|2802.57|2789.57|2801.66|2788.66|2802.57|2789.57|2801.66|2788.66|16
1622064120000|2021-05-26 21:22:00|2801.67|2788.67|2800.85|2787.85|2801.67|2788.67|2800.85|2787.85|19
1622064130000|2021-05-26 21:22:10|2800.84|2787.84|2800.42|2787.42|2800.84|2787.84|2800.35|2787.35|15
1622064140000|2021-05-26 21:22:20|2800.44|2787.44|2800.68|2787.68|2800.68|2787.68|2800.44|2787.44|14
1622064150000|2021-05-26 21:22:30|2800.65|2787.65|2801.13|2788.13|2801.13|2788.13|2800.52|2787.52|16
1622064160000|2021-05-26 21:22:40|2801.12|2788.12|2801.49|2788.49|2801.69|2788.69|2801.06|2788.06|18
1622064170000|2021-05-26 21:22:50|2801.5|2788.5|2802.37|2789.37|2802.38|2789.38|2801.5|2788.5|19
1622064180000|2021-05-26 21:23:00|2802.36|2789.36|2803.34|2790.34|2803.56|2790.56|2802.36|2789.36|31
1622064190000|2021-05-26 21:23:10|2803.35|2790.35|2803.73|2790.73|2803.74|2790.74|2803.28|2790.28|22
1622064200000|2021-05-26 21:23:20|2803.66|2790.66|2804.09|2791.09|2804.5|2791.5|2803.54|2790.54|27
1622064210000|2021-05-26 21:23:30|2804.06|2791.06|2803.99|2790.99|2804.33|2791.33|2803.99|2790.99|27
1622064220000|2021-05-26 21:23:40|2804|2791|2803.99|2790.99|2804.05|2791.05|2803.95|2790.95|18
1622064230000|2021-05-26 21:23:50|2803.95|2790.95|2802.62|2789.62|2804.02|2791.02|2802.62|2789.62|28
1622064240000|2021-05-26 21:24:00|2802.59|2789.59|2803.26|2790.26|2803.52|2790.52|2801.84|2788.84|33
1622064250000|2021-05-26 21:24:10|2803.28|2790.28|2804.53|2791.53|2804.58|2791.58|2803.28|2790.28|28
1622064260000|2021-05-26 21:24:20|2804.54|2791.54|2805.8|2792.8|2806.11|2793.11|2804.54|2791.54|26
1622064270000|2021-05-26 21:24:30|2806.11|2793.11|2807.29|2794.29|2807.79|2794.79|2806.08|2793.08|23
1622064280000|2021-05-26 21:24:40|2806.97|2793.97|2807.07|2794.07|2807.09|2794.09|2805.53|2792.53|19
1622064290000|2021-05-26 21:24:50|2807.14|2794.14|2807.55|2794.55|2807.55|2794.55|2807.08|2794.08|21
1622064300000|2021-05-26 21:25:00|2807.7|2794.7|2806.18|2793.18|2807.71|2794.71|2806.18|2793.18|26
1622064310000|2021-05-26 21:25:10|2806.05|2793.05|2805.15|2792.15|2806.05|2793.05|2805.14|2792.14|29
1622064320000|2021-05-26 21:25:20|2805.16|2792.16|2805.47|2792.47|2805.47|2792.47|2805.13|2792.13|15
1622064330000|2021-05-26 21:25:30|2805.46|2792.46|2805.28|2792.28|2805.46|2792.46|2805.28|2792.28|9
1622064340000|2021-05-26 21:25:40|2805.27|2792.27|2803.62|2790.62|2805.28|2792.28|2803.61|2790.61|24
1622064350000|2021-05-26 21:25:50|2803.57|2790.57|2803.12|2790.12|2803.59|2790.59|2803.12|2790.12|13
1622064360000|2021-05-26 21:26:00|2803.15|2790.15|2803.17|2790.17|2803.21|2790.21|2803.13|2790.13|10
1622064370000|2021-05-26 21:26:10|2803.11|2790.11|2803.02|2790.02|2803.17|2790.17|2803|2790|15
1622064380000|2021-05-26 21:26:20|2802.97|2789.97|2802.56|2789.56|2803.22|2790.22|2802.53|2789.53|21
1622064390000|2021-05-26 21:26:30|2802.58|2789.58|2802.62|2789.62|2802.63|2789.63|2802.43|2789.43|28
1622064400000|2021-05-26 21:26:40|2802.69|2789.69|2802.6|2789.6|2802.77|2789.77|2802.53|2789.53|26
1622064410000|2021-05-26 21:26:50|2802.55|2789.55|2802.26|2789.26|2802.55|2789.55|2802.26|2789.26|21
1622064420000|2021-05-26 21:27:00|2802.29|2789.29|2802.26|2789.26|2802.33|2789.33|2802.2|2789.2|21
1622064430000|2021-05-26 21:27:10|2802.27|2789.27|2801.59|2788.59|2802.3|2789.3|2801.59|2788.59|23
1622064440000|2021-05-26 21:27:20|2801.55|2788.55|2803.66|2790.66|2803.7|2790.7|2801.55|2788.55|34
1622064450000|2021-05-26 21:27:30|2803.7|2790.7|2803.89|2790.89|2804.48|2791.48|2803.69|2790.69|28
1622064460000|2021-05-26 21:27:40|2803.92|2790.92|2803.44|2790.44|2804.01|2791.01|2803.23|2790.23|24
1622064470000|2021-05-26 21:27:50|2803.39|2790.39|2802.33|2789.33|2803.39|2790.39|2802.29|2789.29|23
1622064480000|2021-05-26 21:28:00|2802.36|2789.36|2801.39|2788.39|2802.36|2789.36|2800.58|2787.58|18
1622064490000|2021-05-26 21:28:10|2801.47|2788.47|2798.8|2785.8|2801.6|2788.6|2798.8|2785.8|37
1622064500000|2021-05-26 21:28:20|2798.81|2785.81|2798.84|2785.84|2799.05|2786.05|2798.69|2785.69|20
1622064510000|2021-05-26 21:28:30|2798.85|2785.85|2798.65|2785.65|2799.07|2786.07|2798.43|2785.43|23
1622064520000|2021-05-26 21:28:40|2798.66|2785.66|2798.61|2785.61|2798.76|2785.76|2798.46|2785.46|17
1622064530000|2021-05-26 21:28:50|2798.72|2785.72|2798.75|2785.75|2798.79|2785.79|2798.37|2785.37|17
1622064540000|2021-05-26 21:29:00|2798.76|2785.76|2798.66|2785.66|2798.99|2785.99|2798.12|2785.12|23
1622064550000|2021-05-26 21:29:10|2798.63|2785.63|2798.64|2785.64|2798.64|2785.64|2798.45|2785.45|16
1622064560000|2021-05-26 21:29:20|2798.41|2785.41|2798.25|2785.25|2798.41|2785.41|2797.79|2784.79|24
1622064570000|2021-05-26 21:29:30|2798.1|2785.1|2798.65|2785.65|2798.65|2785.65|2797.81|2784.81|22
1622064580000|2021-05-26 21:29:40|2798.6|2785.6|2798.6|2785.6|2798.92|2785.92|2798.57|2785.57|18
1622064590000|2021-05-26 21:29:50|2798.61|2785.61|2798.33|2785.33|2798.64|2785.64|2798.33|2785.33|20
1622064600000|2021-05-26 21:30:00|2798.34|2785.34|2798.31|2785.31|2798.41|2785.41|2798.21|2785.21|21
1622064610000|2021-05-26 21:30:10|2798.38|2785.38|2798.38|2785.38|2798.41|2785.41|2798.32|2785.32|11
1622064620000|2021-05-26 21:30:20|2798.42|2785.42|2798.48|2785.48|2798.51|2785.51|2798.36|2785.36|12
1622064630000|2021-05-26 21:30:30|2798.49|2785.49|2798.68|2785.68|2798.74|2785.74|2798.49|2785.49|14
1622064640000|2021-05-26 21:30:40|2798.72|2785.72|2798.63|2785.63|2798.79|2785.79|2798.61|2785.61|7
1622064650000|2021-05-26 21:30:50|2798.68|2785.68|2798.63|2785.63|2798.69|2785.69|2798.55|2785.55|14
1622064660000|2021-05-26 21:31:00|2798.68|2785.68|2798.81|2785.81|2798.81|2785.81|2798.68|2785.68|5
1622064670000|2021-05-26 21:31:10|2798.83|2785.83|2800.67|2787.67|2800.67|2787.67|2798.83|2785.83|21
1622064680000|2021-05-26 21:31:20|2800.83|2787.83|2801.29|2788.29|2801.35|2788.35|2800.83|2787.83|29
1622064690000|2021-05-26 21:31:30|2801.19|2788.19|2801.14|2788.14|2801.22|2788.22|2801.1|2788.1|12
1622064700000|2021-05-26 21:31:40|2801.11|2788.11|2801.17|2788.17|2801.35|2788.35|2801.08|2788.08|13
1622064710000|2021-05-26 21:31:50|2801.98|2788.98|2801.65|2788.65|2801.98|2788.98|2801.42|2788.42|22
1622064720000|2021-05-26 21:32:00|2801.67|2788.67|2801.89|2788.89|2802.07|2789.07|2801.66|2788.66|22
1622064730000|2021-05-26 21:32:10|2801.88|2788.88|2801.87|2788.87|2801.97|2788.97|2801.52|2788.52|24
1622064740000|2021-05-26 21:32:20|2801.88|2788.88|2802.42|2789.42|2802.45|2789.45|2801.88|2788.88|17
1622064750000|2021-05-26 21:32:30|2802.51|2789.51|2802.52|2789.52|2802.52|2789.52|2802.41|2789.41|8
1622064760000|2021-05-26 21:32:40|2802.43|2789.43|2802.55|2789.55|2802.56|2789.56|2802.39|2789.39|16
1622064770000|2021-05-26 21:32:50|2802.58|2789.58|2802.54|2789.54|2802.62|2789.62|2802.54|2789.54|10
1622064780000|2021-05-26 21:33:00|2802.51|2789.51|2802.57|2789.57|2802.57|2789.57|2802.51|2789.51|11
1622064790000|2021-05-26 21:33:10|2802.67|2789.67|2803.17|2790.17|2803.23|2790.23|2802.57|2789.57|21
1622064800000|2021-05-26 21:33:20|2803.2|2790.2|2803.23|2790.23|2803.27|2790.27|2803.19|2790.19|7
1622064810000|2021-05-26 21:33:30|2803.24|2790.24|2802.69|2789.69|2803.3|2790.3|2802.69|2789.69|15
1622064820000|2021-05-26 21:33:40|2802.7|2789.7|2803.16|2790.16|2803.19|2790.19|2802.7|2789.7|10
1622064830000|2021-05-26 21:33:50|2803.19|2790.19|2802.89|2789.89|2803.19|2790.19|2802.89|2789.89|10
1622064840000|2021-05-26 21:34:00|2802.9|2789.9|2803.08|2790.08|2803.08|2790.08|2802.7|2789.7|13
1622064850000|2021-05-26 21:34:10|2803.09|2790.09|2803.14|2790.14|2803.14|2790.14|2803.06|2790.06|10
1622064860000|2021-05-26 21:34:20|2803.03|2790.03|2803.05|2790.05|2803.13|2790.13|2803|2790|8
1622064870000|2021-05-26 21:34:30|2803|2790|2801.63|2788.63|2803.03|2790.03|2801.63|2788.63|23
1622064880000|2021-05-26 21:34:40|2801.6|2788.6|2802.94|2789.94|2802.94|2789.94|2800.95|2787.95|28
1622064890000|2021-05-26 21:34:50|2802.89|2789.89|2802.31|2789.31|2802.91|2789.91|2802.31|2789.31|6
1622064900000|2021-05-26 21:35:00|2802.19|2789.19|2801.77|2788.77|2802.73|2789.73|2801.71|2788.71|23
1622064910000|2021-05-26 21:35:10|2801.82|2788.82|2801.21|2788.21|2801.82|2788.82|2801.13|2788.13|27
1622064920000|2021-05-26 21:35:20|2801.2|2788.2|2800.94|2787.94|2801.2|2788.2|2800.89|2787.89|15
1622064930000|2021-05-26 21:35:30|2800.96|2787.96|2800.94|2787.94|2800.97|2787.97|2800.91|2787.91|8
1622064940000|2021-05-26 21:35:40|2800.95|2787.95|2801.2|2788.2|2801.22|2788.22|2800.95|2787.95|10
1622064950000|2021-05-26 21:35:50|2801.17|2788.17|2799.58|2786.58|2801.17|2788.17|2799.53|2786.53|22
1622064960000|2021-05-26 21:36:00|2799.75|2786.75|2798.11|2785.11|2799.77|2786.77|2798.11|2785.11|23
1622064970000|2021-05-26 21:36:10|2798.09|2785.09|2796.72|2783.72|2798.09|2785.09|2796.72|2783.72|22
1622064980000|2021-05-26 21:36:20|2796.71|2783.71|2796.18|2783.18|2796.71|2783.71|2796.18|2783.18|17
1622064990000|2021-05-26 21:36:30|2796.16|2783.16|2795.19|2782.19|2796.16|2783.16|2795.04|2782.04|16
1622065000000|2021-05-26 21:36:40|2795.04|2782.04|2795.01|2782.01|2795.06|2782.06|2794.77|2781.77|15
1622065010000|2021-05-26 21:36:50|2795.49|2782.49|2796.89|2783.89|2797.03|2784.03|2795.49|2782.49|27
1622065020000|2021-05-26 21:37:00|2796.84|2783.84|2796.88|2783.88|2797.09|2784.09|2796.67|2783.67|9
1622065030000|2021-05-26 21:37:10|2796.86|2783.86|2796.22|2783.22|2796.86|2783.86|2796.19|2783.19|18
1622065040000|2021-05-26 21:37:20|2796.24|2783.24|2796.22|2783.22|2796.54|2783.54|2796.22|2783.22|20
1622065050000|2021-05-26 21:37:30|2796.11|2783.11|2795.34|2782.34|2796.11|2783.11|2795.2|2782.2|13
1622065060000|2021-05-26 21:37:40|2795.5|2782.5|2795.14|2782.14|2795.67|2782.67|2795.14|2782.14|21
1622065070000|2021-05-26 21:37:50|2795.09|2782.09|2795.96|2782.96|2795.96|2782.96|2794.81|2781.81|21
1622065080000|2021-05-26 21:38:00|2795.88|2782.88|2795.68|2782.68|2795.98|2782.98|2795.67|2782.67|17
1622065090000|2021-05-26 21:38:10|2795.66|2782.66|2794.05|2781.05|2795.72|2782.72|2794.05|2781.05|17
1622065100000|2021-05-26 21:38:20|2794.02|2781.02|2793.26|2780.26|2794.02|2781.02|2793.26|2780.26|24
1622065110000|2021-05-26 21:38:30|2793.21|2780.21|2793.19|2780.19|2793.32|2780.32|2793.19|2780.19|13
1622065120000|2021-05-26 21:38:40|2793.21|2780.21|2792.68|2779.68|2793.21|2780.21|2792.42|2779.42|26
1622065130000|2021-05-26 21:38:50|2792.59|2779.59|2791.91|2778.91|2792.7|2779.7|2791.83|2778.83|23
1622065140000|2021-05-26 21:39:00|2791.89|2778.89|2791.58|2778.58|2791.92|2778.92|2791.57|2778.57|24
1622065150000|2021-05-26 21:39:10|2791.59|2778.59|2791.74|2778.74|2791.85|2778.85|2791.59|2778.59|15
1622065160000|2021-05-26 21:39:20|2791.66|2778.66|2786.43|2773.43|2791.8|2778.8|2786.43|2773.43|34
1622065170000|2021-05-26 21:39:30|2786.51|2773.51|2786.41|2773.41|2786.95|2773.95|2786.29|2773.29|29
1622065180000|2021-05-26 21:39:40|2786.46|2773.46|2785.88|2772.88|2786.48|2773.48|2785.85|2772.85|29
1622065190000|2021-05-26 21:39:50|2785.89|2772.89|2785.77|2772.77|2785.89|2772.89|2785.61|2772.61|22
1622065200000|2021-05-26 21:40:00|2785.82|2772.82|2788.66|2775.66|2788.66|2775.66|2785.65|2772.65|23
1622065210000|2021-05-26 21:40:10|2788.94|2775.94|2790.71|2777.71|2791.14|2778.14|2788.77|2775.77|37
1622065220000|2021-05-26 21:40:20|2790.19|2777.19|2790.84|2777.84|2791.84|2778.84|2790.19|2777.19|36
1622065230000|2021-05-26 21:40:30|2790.78|2777.78|2788.25|2775.25|2790.78|2777.78|2787.57|2774.57|33
1622065240000|2021-05-26 21:40:40|2788.23|2775.23|2788.17|2775.17|2788.24|2775.24|2787.87|2774.87|20
1622065250000|2021-05-26 21:40:50|2788.24|2775.24|2789.02|2776.02|2789.02|2776.02|2788.24|2775.24|20
1622065260000|2021-05-26 21:41:00|2789.04|2776.04|2789.18|2776.18|2789.18|2776.18|2789.02|2776.02|12
1622065270000|2021-05-26 21:41:10|2789.19|2776.19|2789.23|2776.23|2789.23|2776.23|2789.19|2776.19|5
1622065280000|2021-05-26 21:41:20|2789.24|2776.24|2789.14|2776.14|2789.27|2776.27|2789.14|2776.14|7
1622065290000|2021-05-26 21:41:30|2789.18|2776.18|2789.22|2776.22|2789.22|2776.22|2789.18|2776.18|2
1622065300000|2021-05-26 21:41:40|2789.24|2776.24|2789.76|2776.76|2790.32|2777.32|2789.24|2776.24|9
1622065310000|2021-05-26 21:41:50|2789.91|2776.91|2791.61|2778.61|2792.67|2779.67|2789.91|2776.91|20
1622065320000|2021-05-26 21:42:00|2792.19|2779.19|2791.91|2778.91|2792.22|2779.22|2791.89|2778.89|12
1622065330000|2021-05-26 21:42:10|2791.98|2778.98|2792.79|2779.79|2792.79|2779.79|2791.98|2778.98|19
1622065340000|2021-05-26 21:42:20|2793.21|2780.21|2793.79|2780.79|2793.79|2780.79|2793.05|2780.05|24
1622065350000|2021-05-26 21:42:30|2793.91|2780.91|2793.81|2780.81|2794.22|2781.22|2793.8|2780.8|14
1622065360000|2021-05-26 21:42:40|2793.82|2780.82|2793.64|2780.64|2793.97|2780.97|2793.64|2780.64|14
1622065370000|2021-05-26 21:42:50|2793.62|2780.62|2793.18|2780.18|2793.62|2780.62|2792.83|2779.83|19
1622065380000|2021-05-26 21:43:00|2793.19|2780.19|2793.38|2780.38|2793.44|2780.44|2793.06|2780.06|22
1622065390000|2021-05-26 21:43:10|2793.39|2780.39|2793.92|2780.92|2793.93|2780.93|2793.39|2780.39|13
1622065400000|2021-05-26 21:43:20|2793.98|2780.98|2794.84|2781.84|2794.9|2781.9|2793.98|2780.98|14
1622065410000|2021-05-26 21:43:30|2794.97|2781.97|2794.98|2781.98|2794.98|2781.98|2794.94|2781.94|4
1622065420000|2021-05-26 21:43:40|2795.06|2782.06|2795.03|2782.03|2795.07|2782.07|2795.02|2782.02|8
1622065430000|2021-05-26 21:43:50|2795.04|2782.04|2795.23|2782.23|2795.23|2782.23|2795.04|2782.04|2
1622065440000|2021-05-26 21:44:00|2795.37|2782.37|2795.44|2782.44|2795.84|2782.84|2795.23|2782.23|23
1622065450000|2021-05-26 21:44:10|2795.43|2782.43|2798.35|2785.35|2798.46|2785.46|2795.43|2782.43|25
1622065460000|2021-05-26 21:44:20|2798.56|2785.56|2795.71|2782.71|2798.72|2785.72|2795.31|2782.31|26
1622065470000|2021-05-26 21:44:30|2795.72|2782.72|2795.53|2782.53|2795.75|2782.75|2795.02|2782.02|25
1622065480000|2021-05-26 21:44:40|2795.54|2782.54|2798.1|2785.1|2798.1|2785.1|2795.54|2782.54|27
1622065490000|2021-05-26 21:44:50|2798.13|2785.13|2797.74|2784.74|2799.23|2786.23|2797.42|2784.42|29
1622065500000|2021-05-26 21:45:00|2797.71|2784.71|2801.44|2788.44|2802.02|2789.02|2797.71|2784.71|33
1622065510000|2021-05-26 21:45:10|2802.72|2789.72|2806.74|2793.74|2808.2|2795.2|2801.37|2788.37|38
1622065520000|2021-05-26 21:45:20|2806.44|2793.44|2803.12|2790.12|2806.44|2793.44|2803.07|2790.07|40
1622065530000|2021-05-26 21:45:30|2803.41|2790.41|2807.69|2794.69|2807.71|2794.71|2803.26|2790.26|39
1622065540000|2021-05-26 21:45:40|2807.47|2794.47|2809.76|2796.76|2812.8|2799.8|2807.47|2794.47|35
1622065550000|2021-05-26 21:45:50|2809.74|2796.74|2813.07|2800.07|2813.18|2800.18|2809.74|2796.74|32
1622065560000|2021-05-26 21:46:00|2812.9|2799.9|2809.16|2796.16|2813.05|2800.05|2809.12|2796.12|34
1622065570000|2021-05-26 21:46:10|2809.17|2796.17|2810.49|2797.49|2810.53|2797.53|2809.17|2796.17|32
1622065580000|2021-05-26 21:46:20|2810.86|2797.86|2811.93|2798.93|2812.93|2799.93|2810.52|2797.52|35
1622065590000|2021-05-26 21:46:30|2811.57|2798.57|2809.92|2796.92|2811.93|2798.93|2809.67|2796.67|31
1622065600000|2021-05-26 21:46:40|2809.93|2796.93|2810.5|2797.5|2811.98|2798.98|2809.83|2796.83|37
1622065610000|2021-05-26 21:46:50|2810.04|2797.04|2812.52|2799.52|2812.52|2799.52|2808.6|2795.6|37
1622065620000|2021-05-26 21:47:00|2812.6|2799.6|2809.5|2796.5|2812.6|2799.6|2809.48|2796.48|36
1622065630000|2021-05-26 21:47:10|2809.46|2796.46|2809.47|2796.47|2810.09|2797.09|2809.4|2796.4|31
1622065640000|2021-05-26 21:47:20|2809.48|2796.48|2809.11|2796.11|2809.54|2796.54|2808.81|2795.81|25
1622065650000|2021-05-26 21:47:30|2809.12|2796.12|2810.72|2797.72|2810.72|2797.72|2809.12|2796.12|21
1622065660000|2021-05-26 21:47:40|2810.73|2797.73|2808.81|2795.81|2810.73|2797.73|2808.81|2795.81|19
1622065670000|2021-05-26 21:47:50|2808.83|2795.83|2809.37|2796.37|2809.37|2796.37|2808.16|2795.16|27
1622065680000|2021-05-26 21:48:00|2809.41|2796.41|2807.77|2794.77|2809.45|2796.45|2807.07|2794.07|35
1622065690000|2021-05-26 21:48:10|2807.68|2794.68|2807.8|2794.8|2807.81|2794.81|2807.03|2794.03|27
1622065700000|2021-05-26 21:48:20|2807.79|2794.79|2809.57|2796.57|2809.57|2796.57|2807.79|2794.79|24
1622065710000|2021-05-26 21:48:30|2809.53|2796.53|2811.64|2798.64|2812.15|2799.15|2809.53|2796.53|33
1622065720000|2021-05-26 21:48:40|2811.63|2798.63|2811|2798|2811.85|2798.85|2810.74|2797.74|26
1622065730000|2021-05-26 21:48:50|2810.94|2797.94|2810.6|2797.6|2811.52|2798.52|2808.62|2795.62|35
1622065740000|2021-05-26 21:49:00|2810.94|2797.94|2810.44|2797.44|2811.74|2798.74|2810.23|2797.23|27
1622065750000|2021-05-26 21:49:10|2810.47|2797.47|2810.83|2797.83|2811.06|2798.06|2810.34|2797.34|27
1622065760000|2021-05-26 21:49:20|2810.88|2797.88|2815.94|2802.94|2815.94|2802.94|2810.87|2797.87|36
1622065770000|2021-05-26 21:49:30|2816.9|2803.9|2817.79|2804.79|2817.79|2804.79|2816.46|2803.46|36
1622065780000|2021-05-26 21:49:40|2817.9|2804.9|2818.84|2805.84|2818.92|2805.92|2816.98|2803.98|31
1622065790000|2021-05-26 21:49:50|2818.91|2805.91|2815.91|2802.91|2818.95|2805.95|2815.61|2802.61|32
1622065800000|2021-05-26 21:50:00|2815.93|2802.93|2815.63|2802.63|2816.66|2803.66|2815.11|2802.11|35
1622065810000|2021-05-26 21:50:10|2815.5|2802.5|2815.68|2802.68|2815.97|2802.97|2815.31|2802.31|34
1622065820000|2021-05-26 21:50:20|2815.5|2802.5|2816.06|2803.06|2816.41|2803.41|2814.69|2801.69|34
1622065830000|2021-05-26 21:50:30|2817.31|2804.31|2820.37|2807.37|2820.75|2807.75|2817.13|2804.13|35
1622065840000|2021-05-26 21:50:40|2820.62|2807.62|2818.47|2805.47|2821.19|2808.19|2818.47|2805.47|32
1622065850000|2021-05-26 21:50:50|2818.48|2805.48|2819.93|2806.93|2821.36|2808.36|2818.48|2805.48|37
1622065860000|2021-05-26 21:51:00|2819.94|2806.94|2820.51|2807.51|2820.51|2807.51|2819.86|2806.86|22
1622065870000|2021-05-26 21:51:10|2820.26|2807.26|2820.78|2807.78|2820.78|2807.78|2819.7|2806.7|24
1622065880000|2021-05-26 21:51:20|2820.77|2807.77|2824.34|2811.34|2824.4|2811.4|2820.75|2807.75|27
1622065890000|2021-05-26 21:51:30|2824.28|2811.28|2827.42|2814.42|2830.09|2817.09|2824.28|2811.28|27
1622065900000|2021-05-26 21:51:40|2827.47|2814.47|2827.69|2814.69|2829.41|2816.41|2827.18|2814.18|35
1622065910000|2021-05-26 21:51:50|2827.71|2814.71|2826.06|2813.06|2827.73|2814.73|2825.43|2812.43|32
1622065920000|2021-05-26 21:52:00|2827.79|2814.79|2832.24|2819.24|2832.24|2819.24|2827.69|2814.69|36
1622065930000|2021-05-26 21:52:10|2832.2|2819.2|2833.8|2820.8|2836.8|2823.8|2832.2|2819.2|38
1622065940000|2021-05-26 21:52:20|2833.61|2820.61|2832.06|2819.06|2834.91|2821.91|2832.06|2819.06|40
1622065950000|2021-05-26 21:52:30|2831.87|2818.87|2831.35|2818.35|2833.16|2820.16|2830.74|2817.74|34
1622065960000|2021-05-26 21:52:40|2831.4|2818.4|2830.42|2817.42|2831.4|2818.4|2830.11|2817.11|37
1622065970000|2021-05-26 21:52:50|2829.78|2816.78|2824.64|2811.64|2829.8|2816.8|2824.64|2811.64|37
1622065980000|2021-05-26 21:53:00|2824.68|2811.68|2826.22|2813.22|2826.62|2813.62|2823.42|2810.42|35
1622065990000|2021-05-26 21:53:10|2826.17|2813.17|2826.23|2813.23|2827.17|2814.17|2825.32|2812.32|37
1622066000000|2021-05-26 21:53:20|2826.26|2813.26|2829.17|2816.17|2829.17|2816.17|2826.26|2813.26|39
1622066010000|2021-05-26 21:53:30|2829.37|2816.37|2830.39|2817.39|2830.39|2817.39|2827.7|2814.7|36
1622066020000|2021-05-26 21:53:40|2830.27|2817.27|2828.05|2815.05|2830.27|2817.27|2827.96|2814.96|31
1622066030000|2021-05-26 21:53:50|2828.08|2815.08|2830.17|2817.17|2830.25|2817.25|2828.06|2815.06|32
1622066040000|2021-05-26 21:54:00|2830.32|2817.32|2827.89|2814.89|2830.32|2817.32|2827.88|2814.88|27
1622066050000|2021-05-26 21:54:10|2827.84|2814.84|2828.73|2815.73|2828.84|2815.84|2827.84|2814.84|24
1622066060000|2021-05-26 21:54:20|2828.68|2815.68|2828.52|2815.52|2829.72|2816.72|2828.29|2815.29|27
1622066070000|2021-05-26 21:54:30|2828.44|2815.44|2829.94|2816.94|2829.94|2816.94|2828.33|2815.33|28
1622066080000|2021-05-26 21:54:40|2829.91|2816.91|2829.35|2816.35|2829.92|2816.92|2828.78|2815.78|33
1622066090000|2021-05-26 21:54:50|2829.43|2816.43|2829.28|2816.28|2829.43|2816.43|2829.11|2816.11|24
1622066100000|2021-05-26 21:55:00|2829.29|2816.29|2827.73|2814.73|2829.36|2816.36|2827.4|2814.4|33
1622066110000|2021-05-26 21:55:10|2827.69|2814.69|2824.89|2811.89|2827.7|2814.7|2824.89|2811.89|35
1622066120000|2021-05-26 21:55:20|2824.9|2811.9|2823.7|2810.7|2824.9|2811.9|2823.42|2810.42|29
1622066130000|2021-05-26 21:55:30|2823.98|2810.98|2823.68|2810.68|2824.72|2811.72|2823.6|2810.6|30
1622066140000|2021-05-26 21:55:40|2823.65|2810.65|2824.84|2811.84|2824.84|2811.84|2823.4|2810.4|26
1622066150000|2021-05-26 21:55:50|2825.88|2812.88|2824.21|2811.21|2825.88|2812.88|2824.19|2811.19|33
1622066160000|2021-05-26 21:56:00|2824.1|2811.1|2823.62|2810.62|2824.33|2811.33|2823.62|2810.62|32
1622066170000|2021-05-26 21:56:10|2823.55|2810.55|2822.31|2809.31|2823.67|2810.67|2822.27|2809.27|24
1622066180000|2021-05-26 21:56:20|2822.17|2809.17|2821.84|2808.84|2822.4|2809.4|2821.53|2808.53|33
1622066190000|2021-05-26 21:56:30|2821.82|2808.82|2821.94|2808.94|2822.13|2809.13|2821.82|2808.82|20
1622066200000|2021-05-26 21:56:40|2821.66|2808.66|2821.81|2808.81|2822.48|2809.48|2821.66|2808.66|25
1622066210000|2021-05-26 21:56:50|2821.82|2808.82|2821.8|2808.8|2821.83|2808.83|2821.69|2808.69|20
1622066220000|2021-05-26 21:57:00|2821.78|2808.78|2820.5|2807.5|2821.78|2808.78|2820.49|2807.49|16
1622066230000|2021-05-26 21:57:10|2820.49|2807.49|2820.63|2807.63|2820.9|2807.9|2820.48|2807.48|29
1622066240000|2021-05-26 21:57:20|2820.59|2807.59|2820.84|2807.84|2820.91|2807.91|2820.59|2807.59|31
1622066250000|2021-05-26 21:57:30|2820.87|2807.87|2820.96|2807.96|2821.05|2808.05|2820.66|2807.66|19
1622066260000|2021-05-26 21:57:40|2820.99|2807.99|2820.95|2807.95|2821.33|2808.33|2820.83|2807.83|27
1622066270000|2021-05-26 21:57:50|2820.99|2807.99|2820.78|2807.78|2820.99|2807.99|2820.62|2807.62|29
1622066280000|2021-05-26 21:58:00|2820.84|2807.84|2821.06|2808.06|2821.32|2808.32|2820.84|2807.84|18
1622066290000|2021-05-26 21:58:10|2821.09|2808.09|2821.13|2808.13|2821.14|2808.14|2820.84|2807.84|14
1622066300000|2021-05-26 21:58:20|2821.12|2808.12|2820.35|2807.35|2821.17|2808.17|2820.28|2807.28|20
1622066310000|2021-05-26 21:58:30|2820.33|2807.33|2820.29|2807.29|2820.35|2807.35|2820.29|2807.29|8
1622066320000|2021-05-26 21:58:40|2820.31|2807.31|2818.26|2805.26|2820.42|2807.42|2818.23|2805.23|27
1622066330000|2021-05-26 21:58:50|2818.3|2805.3|2817.69|2804.69|2818.3|2805.3|2817.67|2804.67|31
1622066340000|2021-05-26 21:59:00|2817.58|2804.58|2817.85|2804.85|2818.52|2805.52|2817.24|2804.24|31
1622066350000|2021-05-26 21:59:10|2818.13|2805.13|2822.98|2809.98|2823.59|2810.59|2818.13|2805.13|38
1622066360000|2021-05-26 21:59:20|2823.02|2810.02|2821.69|2808.69|2824.05|2811.05|2820.62|2807.62|38
1622066370000|2021-05-26 21:59:30|2821.03|2808.03|2822.28|2809.28|2822.9|2809.9|2820.62|2807.62|38
1622066380000|2021-05-26 21:59:40|2822.48|2809.48|2821.89|2808.89|2823.5|2810.5|2819.04|2806.04|27
1622066390000|2021-05-26 21:59:50|2821.73|2808.73|2821.03|2808.03|2822.27|2809.27|2820.2|2807.2|22
1622066400000|2021-05-26 22:00:00|2821.19|2808.19|2821.7|2808.7|2822|2809|2820.96|2807.96|22
1622066410000|2021-05-26 22:00:10|2823.11|2810.11|2821.9|2808.9|2823.11|2810.11|2821.87|2808.87|23
1622066420000|2021-05-26 22:00:20|2821.78|2808.78|2821.51|2808.51|2821.79|2808.79|2821.44|2808.44|12
1622066430000|2021-05-26 22:00:30|2821.47|2808.47|2821.4|2808.4|2821.47|2808.47|2821.4|2808.4|7
1622066440000|2021-05-26 22:00:40|2821.29|2808.29|2819.44|2806.44|2821.29|2808.29|2819.44|2806.44|18
1622066450000|2021-05-26 22:00:50|2819.41|2806.41|2819.4|2806.4|2820.1|2807.1|2819.22|2806.22|11
1622066460000|2021-05-26 22:01:00|2819.37|2806.37|2818.5|2805.5|2819.37|2806.37|2818.44|2805.44|19
1622066470000|2021-05-26 22:01:10|2818.44|2805.44|2817.83|2804.83|2818.44|2805.44|2817.83|2804.83|22
1622066480000|2021-05-26 22:01:20|2817.79|2804.79|2817.17|2804.17|2817.79|2804.79|2817.07|2804.07|7
1622066490000|2021-05-26 22:01:30|2817.26|2804.26|2817.08|2804.08|2817.89|2804.89|2817.08|2804.08|7
1622066500000|2021-05-26 22:01:40|2817.11|2804.11|2816.4|2803.4|2817.11|2804.11|2816.25|2803.25|19
1622066510000|2021-05-26 22:01:50|2816.42|2803.42|2816.13|2803.13|2816.42|2803.42|2816.13|2803.13|14
1622066520000|2021-05-26 22:02:00|2816.16|2803.16|2813.75|2800.75|2816.17|2803.17|2813.25|2800.25|30
1622066530000|2021-05-26 22:02:10|2813.24|2800.24|2812.82|2799.82|2813.73|2800.73|2812.66|2799.66|23
1622066540000|2021-05-26 22:02:20|2812.83|2799.83|2812.31|2799.31|2812.88|2799.88|2811.62|2798.62|24
1622066550000|2021-05-26 22:02:30|2812.77|2799.77|2818.63|2805.63|2818.66|2805.66|2812.63|2799.63|35
1622066560000|2021-05-26 22:02:40|2818.97|2805.97|2816.69|2803.69|2820.19|2807.19|2816.62|2803.62|37
1622066570000|2021-05-26 22:02:50|2816.82|2803.82|2815.58|2802.58|2816.84|2803.84|2814.44|2801.44|39
1622066580000|2021-05-26 22:03:00|2815.61|2802.61|2813.85|2800.85|2815.61|2802.61|2813.1|2800.1|32
1622066590000|2021-05-26 22:03:10|2813.83|2800.83|2814.03|2801.03|2814.66|2801.66|2813.7|2800.7|33
1622066600000|2021-05-26 22:03:20|2814.06|2801.06|2813.22|2800.22|2814.32|2801.32|2813.08|2800.08|28
1622066610000|2021-05-26 22:03:30|2813.15|2800.15|2814.48|2801.48|2814.58|2801.58|2813.15|2800.15|27
1622066620000|2021-05-26 22:03:40|2814.58|2801.58|2814.42|2801.42|2814.59|2801.59|2814.35|2801.35|18
1622066630000|2021-05-26 22:03:50|2814.47|2801.47|2814.44|2801.44|2814.63|2801.63|2814.35|2801.35|16
1622066640000|2021-05-26 22:04:00|2814.39|2801.39|2813.2|2800.2|2814.6|2801.6|2813.2|2800.2|21
1622066650000|2021-05-26 22:04:10|2813.02|2800.02|2812.54|2799.54|2813.36|2800.36|2811.93|2798.93|22
1622066660000|2021-05-26 22:04:20|2812.75|2799.75|2814.29|2801.29|2814.74|2801.74|2812.65|2799.65|28
1622066670000|2021-05-26 22:04:30|2814.26|2801.26|2818.79|2805.79|2818.86|2805.86|2814.19|2801.19|36
1622066680000|2021-05-26 22:04:40|2818.71|2805.71|2814.3|2801.3|2818.71|2805.71|2814.3|2801.3|32
1622066690000|2021-05-26 22:04:50|2814.41|2801.41|2813.75|2800.75|2814.45|2801.45|2813.27|2800.27|27
1622066700000|2021-05-26 22:05:00|2813.49|2800.49|2811.9|2798.9|2813.73|2800.73|2811.78|2798.78|29
1622066710000|2021-05-26 22:05:10|2811.76|2798.76|2811.68|2798.68|2811.83|2798.83|2811.68|2798.68|16
1622066720000|2021-05-26 22:05:20|2811.65|2798.65|2811.39|2798.39|2811.65|2798.65|2811.36|2798.36|19
1622066730000|2021-05-26 22:05:30|2811.36|2798.36|2811.35|2798.35|2811.64|2798.64|2811.35|2798.35|18
1622066740000|2021-05-26 22:05:40|2811.21|2798.21|2809.13|2796.13|2811.21|2798.21|2809.13|2796.13|19
1622066750000|2021-05-26 22:05:50|2809.1|2796.1|2812.36|2799.36|2812.92|2799.92|2808.81|2795.81|33
1622066760000|2021-05-26 22:06:00|2812.31|2799.31|2810.38|2797.38|2812.31|2799.31|2810.11|2797.11|35
1622066770000|2021-05-26 22:06:10|2810.56|2797.56|2811.33|2798.33|2811.33|2798.33|2810.06|2797.06|26
1622066780000|2021-05-26 22:06:20|2811.21|2798.21|2810.99|2797.99|2811.92|2798.92|2809.4|2796.4|36
1622066790000|2021-05-26 22:06:30|2811|2798|2811.14|2798.14|2811.21|2798.21|2810.52|2797.52|22
1622066800000|2021-05-26 22:06:40|2811.07|2798.07|2810.05|2797.05|2811.29|2798.29|2810.05|2797.05|17
1622066810000|2021-05-26 22:06:50|2809.87|2796.87|2811.91|2798.91|2811.91|2798.91|2809.07|2796.07|31
1622066820000|2021-05-26 22:07:00|2811.9|2798.9|2809.83|2796.83|2811.99|2798.99|2809.83|2796.83|25
1622066830000|2021-05-26 22:07:10|2809.64|2796.64|2809.88|2796.88|2809.95|2796.95|2809.64|2796.64|16
1622066840000|2021-05-26 22:07:20|2809.96|2796.96|2810.79|2797.79|2812.02|2799.02|2809.96|2796.96|20
1622066850000|2021-05-26 22:07:30|2811.84|2798.84|2811.4|2798.4|2811.87|2798.87|2809.84|2796.84|30
1622066860000|2021-05-26 22:07:40|2811.39|2798.39|2811.89|2798.89|2811.89|2798.89|2810.81|2797.81|16
1622066870000|2021-05-26 22:07:50|2811.92|2798.92|2811.46|2798.46|2811.97|2798.97|2810.47|2797.47|17
1622066880000|2021-05-26 22:08:00|2811.35|2798.35|2813.1|2800.1|2813.1|2800.1|2810.67|2797.67|32
1622066890000|2021-05-26 22:08:10|2812.86|2799.86|2814.84|2801.84|2817.04|2804.04|2812.86|2799.86|36
1622066900000|2021-05-26 22:08:20|2815.05|2802.05|2815.28|2802.28|2816.95|2803.95|2814.2|2801.2|32
1622066910000|2021-05-26 22:08:30|2815.41|2802.41|2817.03|2804.03|2818.38|2805.38|2815.41|2802.41|35
1622066920000|2021-05-26 22:08:40|2817.15|2804.15|2816.49|2803.49|2817.38|2804.38|2816.44|2803.44|33
1622066930000|2021-05-26 22:08:50|2816.71|2803.71|2820.76|2807.76|2820.76|2807.76|2816.71|2803.71|29
1622066940000|2021-05-26 22:09:00|2820.66|2807.66|2829.08|2816.08|2829.08|2816.08|2820.64|2807.64|36
1622066950000|2021-05-26 22:09:10|2830.35|2817.35|2824.72|2811.72|2833.85|2820.85|2824.72|2811.72|38
1622066960000|2021-05-26 22:09:20|2824.62|2811.62|2826.07|2813.07|2828.14|2815.14|2824.04|2811.04|33
1622066970000|2021-05-26 22:09:30|2825.53|2812.53|2830.59|2817.59|2830.59|2817.59|2825.53|2812.53|38
1622066980000|2021-05-26 22:09:40|2830.7|2817.7|2830.39|2817.39|2830.91|2817.91|2826.33|2813.33|38
1622066990000|2021-05-26 22:09:50|2830.36|2817.36|2831.6|2818.6|2832.32|2819.32|2829.86|2816.86|30
1622067000000|2021-05-26 22:10:00|2831.67|2818.67|2832.11|2819.11|2836.36|2823.36|2831.67|2818.67|33
1622067010000|2021-05-26 22:10:10|2831.87|2818.87|2835.1|2822.1|2835.27|2822.27|2831.46|2818.46|40
1622067020000|2021-05-26 22:10:20|2835.16|2822.16|2828.3|2815.3|2835.45|2822.45|2828.28|2815.28|37
1622067030000|2021-05-26 22:10:30|2828.31|2815.31|2829.54|2816.54|2832.41|2819.41|2828.31|2815.31|36
1622067040000|2021-05-26 22:10:40|2829.48|2816.48|2828.56|2815.56|2830.2|2817.2|2828.55|2815.55|25
1622067050000|2021-05-26 22:10:50|2828.53|2815.53|2826.9|2813.9|2828.58|2815.58|2824.76|2811.76|28
1622067060000|2021-05-26 22:11:00|2826.71|2813.71|2820.66|2807.66|2826.71|2813.71|2820.62|2807.62|38
1622067070000|2021-05-26 22:11:10|2820.64|2807.64|2821.77|2808.77|2822.83|2809.83|2820.45|2807.45|32
1622067080000|2021-05-26 22:11:20|2821.58|2808.58|2821.53|2808.53|2821.69|2808.69|2821|2808|30
1622067090000|2021-05-26 22:11:30|2821.54|2808.54|2821.82|2808.82|2822.95|2809.95|2821.33|2808.33|33
1622067100000|2021-05-26 22:11:40|2821.86|2808.86|2820.63|2807.63|2822.33|2809.33|2820.63|2807.63|29
1622067110000|2021-05-26 22:11:50|2820.62|2807.62|2818.83|2805.83|2820.62|2807.62|2818.66|2805.66|24
1622067120000|2021-05-26 22:12:00|2818.69|2805.69|2821.32|2808.32|2821.32|2808.32|2817.53|2804.53|28
1622067130000|2021-05-26 22:12:10|2821.23|2808.23|2819|2806|2821.42|2808.42|2818.7|2805.7|37
1622067140000|2021-05-26 22:12:20|2819.01|2806.01|2822.04|2809.04|2823.13|2810.13|2819.01|2806.01|37
1622067150000|2021-05-26 22:12:30|2821.54|2808.54|2820.49|2807.49|2822.22|2809.22|2819.7|2806.7|35
1622067160000|2021-05-26 22:12:40|2820.54|2807.54|2819.24|2806.24|2820.73|2807.73|2819.21|2806.21|28
1622067170000|2021-05-26 22:12:50|2819.09|2806.09|2820.7|2807.7|2820.7|2807.7|2819.09|2806.09|34
1622067180000|2021-05-26 22:13:00|2820.51|2807.51|2821.7|2808.7|2824.76|2811.76|2820.51|2807.51|32
1622067190000|2021-05-26 22:13:10|2821.58|2808.58|2820.81|2807.81|2821.77|2808.77|2820.16|2807.16|31
1622067200000|2021-05-26 22:13:20|2820.95|2807.95|2821.51|2808.51|2821.68|2808.68|2820.35|2807.35|29
1622067210000|2021-05-26 22:13:30|2821.48|2808.48|2821.55|2808.55|2822.09|2809.09|2820.53|2807.53|27
1622067220000|2021-05-26 22:13:40|2821.56|2808.56|2821.68|2808.68|2822.33|2809.33|2820.74|2807.74|28
1622067230000|2021-05-26 22:13:50|2821.91|2808.91|2821.94|2808.94|2823.08|2810.08|2821.36|2808.36|36
1622067240000|2021-05-26 22:14:00|2822.42|2809.42|2823.71|2810.71|2825.12|2812.12|2821.03|2808.03|29
1622067250000|2021-05-26 22:14:10|2823.32|2810.32|2822.58|2809.58|2823.92|2810.92|2822.58|2809.58|19
1622067260000|2021-05-26 22:14:20|2822.63|2809.63|2822.65|2809.65|2823.59|2810.59|2822.43|2809.43|22
1622067270000|2021-05-26 22:14:30|2822.67|2809.67|2825.97|2812.97|2827.06|2814.06|2822.67|2809.67|31
1622067280000|2021-05-26 22:14:40|2825.71|2812.71|2825.31|2812.31|2826.02|2813.02|2824.04|2811.04|32
1622067290000|2021-05-26 22:14:50|2825.17|2812.17|2826.2|2813.2|2826.27|2813.27|2825.14|2812.14|17
1622067300000|2021-05-26 22:15:00|2826.98|2813.98|2828.51|2815.51|2828.52|2815.52|2826.21|2813.21|35
1622067310000|2021-05-26 22:15:10|2828.62|2815.62|2831.12|2818.12|2831.97|2818.97|2828.31|2815.31|37
1622067320000|2021-05-26 22:15:20|2831.35|2818.35|2833.72|2820.72|2833.77|2820.77|2829.05|2816.05|36
1622067330000|2021-05-26 22:15:30|2833.73|2820.73|2833.94|2820.94|2836.44|2823.44|2832.66|2819.66|38
1622067340000|2021-05-26 22:15:40|2834.69|2821.69|2836.65|2823.65|2836.85|2823.85|2833.79|2820.79|36
1622067350000|2021-05-26 22:15:50|2836.45|2823.45|2834.88|2821.88|2836.57|2823.57|2833.77|2820.77|37
1622067360000|2021-05-26 22:16:00|2834.56|2821.56|2835.96|2822.96|2835.96|2822.96|2833.21|2820.21|36
1622067370000|2021-05-26 22:16:10|2836.19|2823.19|2839.16|2826.16|2839.22|2826.22|2836.02|2823.02|33
1622067380000|2021-05-26 22:16:20|2839.15|2826.15|2837.35|2824.35|2839.15|2826.15|2837.35|2824.35|24
1622067390000|2021-05-26 22:16:30|2837.7|2824.7|2837.89|2824.89|2838.32|2825.32|2837.51|2824.51|19
1622067400000|2021-05-26 22:16:40|2837.86|2824.86|2835.98|2822.98|2838.04|2825.04|2834.7|2821.7|27
1622067410000|2021-05-26 22:16:50|2836.29|2823.29|2838.12|2825.12|2838.16|2825.16|2836.1|2823.1|34
1622067420000|2021-05-26 22:17:00|2838.18|2825.18|2837.12|2824.12|2838.35|2825.35|2836.99|2823.99|31
1622067430000|2021-05-26 22:17:10|2836.95|2823.95|2836.44|2823.44|2837.07|2824.07|2835.35|2822.35|28
1622067440000|2021-05-26 22:17:20|2836.28|2823.28|2835.49|2822.49|2837.06|2824.06|2835.39|2822.39|32
1622067450000|2021-05-26 22:17:30|2835.58|2822.58|2835.38|2822.38|2836.99|2823.99|2835.38|2822.38|32
1622067460000|2021-05-26 22:17:40|2835.49|2822.49|2835.29|2822.29|2835.79|2822.79|2835.27|2822.27|21
1622067470000|2021-05-26 22:17:50|2835.52|2822.52|2837|2824|2837|2824|2835.21|2822.21|12
1622067480000|2021-05-26 22:18:00|2836.74|2823.74|2833.7|2820.7|2837.09|2824.09|2833.7|2820.7|27
1622067490000|2021-05-26 22:18:10|2833.48|2820.48|2835.78|2822.78|2836.18|2823.18|2832.81|2819.81|27
1622067500000|2021-05-26 22:18:20|2835.74|2822.74|2835.36|2822.36|2835.75|2822.75|2835.01|2822.01|23
1622067510000|2021-05-26 22:18:30|2835.55|2822.55|2836.26|2823.26|2836.26|2823.26|2835.55|2822.55|19
1622067520000|2021-05-26 22:18:40|2836.15|2823.15|2836.22|2823.22|2836.69|2823.69|2836.08|2823.08|22
1622067530000|2021-05-26 22:18:50|2836.04|2823.04|2834.98|2821.98|2836.1|2823.1|2834.62|2821.62|22
1622067540000|2021-05-26 22:19:00|2834.95|2821.95|2833.32|2820.32|2835.24|2822.24|2832.81|2819.81|26
1622067550000|2021-05-26 22:19:10|2833.33|2820.33|2831.85|2818.85|2833.42|2820.42|2831.85|2818.85|30
1622067560000|2021-05-26 22:19:20|2831.86|2818.86|2834.13|2821.13|2834.41|2821.41|2831.02|2818.02|36
1622067570000|2021-05-26 22:19:30|2834.15|2821.15|2835.29|2822.29|2835.45|2822.45|2833.77|2820.77|32
1622067580000|2021-05-26 22:19:40|2834.64|2821.64|2832.38|2819.38|2834.97|2821.97|2832.38|2819.38|29
1622067590000|2021-05-26 22:19:50|2832.33|2819.33|2831.83|2818.83|2832.69|2819.69|2831.57|2818.57|34
1622067600000|2021-05-26 22:20:00|2831.84|2818.84|2830.99|2817.99|2832.12|2819.12|2830.77|2817.77|32
1622067610000|2021-05-26 22:20:10|2830.94|2817.94|2830.93|2817.93|2831.45|2818.45|2830.68|2817.68|17
1622067620000|2021-05-26 22:20:20|2830.97|2817.97|2830.88|2817.88|2830.97|2817.97|2830.88|2817.88|6
1622067630000|2021-05-26 22:20:30|2830.87|2817.87|2830.94|2817.94|2830.95|2817.95|2830.72|2817.72|10
1622067640000|2021-05-26 22:20:40|2830.95|2817.95|2832.09|2819.09|2832.49|2819.49|2830.95|2817.95|26
1622067650000|2021-05-26 22:20:50|2832.06|2819.06|2831.43|2818.43|2832.06|2819.06|2831.26|2818.26|17
1622067660000|2021-05-26 22:21:00|2831.52|2818.52|2835.18|2822.18|2835.31|2822.31|2831.52|2818.52|30
1622067670000|2021-05-26 22:21:10|2834.98|2821.98|2834.1|2821.1|2834.98|2821.98|2834.07|2821.07|33
1622067680000|2021-05-26 22:21:20|2833.98|2820.98|2833.61|2820.61|2833.98|2820.98|2832.57|2819.57|30
1622067690000|2021-05-26 22:21:30|2833.62|2820.62|2834.06|2821.06|2834.07|2821.07|2833.62|2820.62|14
1622067700000|2021-05-26 22:21:40|2834.24|2821.24|2834.41|2821.41|2834.79|2821.79|2834.06|2821.06|21
1622067710000|2021-05-26 22:21:50|2834.53|2821.53|2833.42|2820.42|2834.64|2821.64|2833.14|2820.14|21
1622067720000|2021-05-26 22:22:00|2833.94|2820.94|2833.87|2820.87|2834.88|2821.88|2833.84|2820.84|27
1622067730000|2021-05-26 22:22:10|2833.9|2820.9|2833.43|2820.43|2833.9|2820.9|2832.94|2819.94|24
1622067740000|2021-05-26 22:22:20|2833.37|2820.37|2832.65|2819.65|2833.39|2820.39|2832.65|2819.65|22
1622067750000|2021-05-26 22:22:30|2832.73|2819.73|2832.75|2819.75|2832.89|2819.89|2830.56|2817.56|30
1622067760000|2021-05-26 22:22:40|2832.66|2819.66|2831.74|2818.74|2832.66|2819.66|2831.49|2818.49|22
1622067770000|2021-05-26 22:22:50|2831.77|2818.77|2830.67|2817.67|2831.77|2818.77|2830.55|2817.55|24
1622067780000|2021-05-26 22:23:00|2830.85|2817.85|2831.57|2818.57|2831.98|2818.98|2830.85|2817.85|31
1622067790000|2021-05-26 22:23:10|2831.46|2818.46|2831.34|2818.34|2831.46|2818.46|2831.24|2818.24|10
1622067800000|2021-05-26 22:23:20|2831.26|2818.26|2831.13|2818.13|2831.26|2818.26|2831.13|2818.13|9
1622067810000|2021-05-26 22:23:30|2831.12|2818.12|2831.66|2818.66|2831.66|2818.66|2830.7|2817.7|27
1622067820000|2021-05-26 22:23:40|2832.27|2819.27|2833.21|2820.21|2834.54|2821.54|2832.22|2819.22|39
1622067830000|2021-05-26 22:23:50|2833.08|2820.08|2833.25|2820.25|2833.46|2820.46|2831.59|2818.59|36
1622067840000|2021-05-26 22:24:00|2833.2|2820.2|2833.7|2820.7|2833.79|2820.79|2832.27|2819.27|32
1622067850000|2021-05-26 22:24:10|2834.36|2821.36|2833.86|2820.86|2834.54|2821.54|2833.86|2820.86|23
1622067860000|2021-05-26 22:24:20|2833.85|2820.85|2832.96|2819.96|2833.85|2820.85|2832.82|2819.82|23
1622067870000|2021-05-26 22:24:30|2832.95|2819.95|2835.92|2822.92|2836.4|2823.4|2832.95|2819.95|32
1622067880000|2021-05-26 22:24:40|2835.75|2822.75|2837.24|2824.24|2837.91|2824.91|2835.3|2822.3|32
1622067890000|2021-05-26 22:24:50|2837.33|2824.33|2837.49|2824.49|2838.49|2825.49|2835.69|2822.69|35
1622067900000|2021-05-26 22:25:00|2837.48|2824.48|2837.94|2824.94|2839.45|2826.45|2836.46|2823.46|32
1622067910000|2021-05-26 22:25:10|2837.88|2824.88|2836.88|2823.88|2837.96|2824.96|2836.77|2823.77|16
1622067920000|2021-05-26 22:25:20|2836.84|2823.84|2841.41|2828.41|2841.62|2828.62|2836.84|2823.84|36
1622067930000|2021-05-26 22:25:30|2842.11|2829.11|2842.84|2829.84|2843.2|2830.2|2842.1|2829.1|31
1622067940000|2021-05-26 22:25:40|2842.81|2829.81|2841.02|2828.02|2843.18|2830.18|2840.92|2827.92|33
1622067950000|2021-05-26 22:25:50|2840.82|2827.82|2841.96|2828.96|2842.07|2829.07|2840.01|2827.01|35
1622067960000|2021-05-26 22:26:00|2842.64|2829.64|2841.16|2828.16|2843.12|2830.12|2840.58|2827.58|38
1622067970000|2021-05-26 22:26:10|2841.11|2828.11|2841.58|2828.58|2842.05|2829.05|2840.37|2827.37|29
1622067980000|2021-05-26 22:26:20|2841.53|2828.53|2840.99|2827.99|2841.53|2828.53|2840.94|2827.94|30
1622067990000|2021-05-26 22:26:30|2840.73|2827.73|2837.58|2824.58|2840.99|2827.99|2837.01|2824.01|36
1622068000000|2021-05-26 22:26:40|2838.03|2825.03|2835.37|2822.37|2838.03|2825.03|2835.25|2822.25|35
1622068010000|2021-05-26 22:26:50|2835.26|2822.26|2836.59|2823.59|2836.59|2823.59|2833.72|2820.72|30
1622068020000|2021-05-26 22:27:00|2836.57|2823.57|2834.68|2821.68|2836.57|2823.57|2834.68|2821.68|27
1622068030000|2021-05-26 22:27:10|2834.73|2821.73|2835.71|2822.71|2835.89|2822.89|2834.49|2821.49|27
1622068040000|2021-05-26 22:27:20|2835.7|2822.7|2837.9|2824.9|2838.15|2825.15|2835.41|2822.41|32
1622068050000|2021-05-26 22:27:30|2837.88|2824.88|2837.3|2824.3|2837.88|2824.88|2837.11|2824.11|19
1622068060000|2021-05-26 22:27:40|2837.31|2824.31|2836.61|2823.61|2837.47|2824.47|2836.34|2823.34|31
1622068070000|2021-05-26 22:27:50|2836.58|2823.58|2839.94|2826.94|2840.23|2827.23|2836.58|2823.58|34
1622068080000|2021-05-26 22:28:00|2840.18|2827.18|2840.23|2827.23|2840.95|2827.95|2838.78|2825.78|36
1622068090000|2021-05-26 22:28:10|2837.87|2824.87|2837.26|2824.26|2838.24|2825.24|2837.16|2824.16|30
1622068100000|2021-05-26 22:28:20|2837.48|2824.48|2838.14|2825.14|2838.14|2825.14|2837.26|2824.26|10
1622068110000|2021-05-26 22:28:30|2837.97|2824.97|2839.1|2826.1|2839.55|2826.55|2837.97|2824.97|20
1622068120000|2021-05-26 22:28:40|2839.45|2826.45|2838.22|2825.22|2839.48|2826.48|2838.22|2825.22|26
1622068130000|2021-05-26 22:28:50|2838.25|2825.25|2840.69|2827.69|2840.69|2827.69|2838.25|2825.25|22
1622068140000|2021-05-26 22:29:00|2840.72|2827.72|2841.39|2828.39|2842.5|2829.5|2840.51|2827.51|28
1622068150000|2021-05-26 22:29:10|2841.68|2828.68|2842.73|2829.73|2842.79|2829.79|2841.68|2828.68|28
1622068160000|2021-05-26 22:29:20|2842.8|2829.8|2842.88|2829.88|2842.89|2829.89|2842.36|2829.36|28
1622068170000|2021-05-26 22:29:30|2842.92|2829.92|2848.21|2835.21|2848.96|2835.96|2842.92|2829.92|34
1622068180000|2021-05-26 22:29:40|2849.2|2836.2|2846.6|2833.6|2849.51|2836.51|2845.14|2832.14|33
1622068190000|2021-05-26 22:29:50|2846.06|2833.06|2846.59|2833.59|2847.65|2834.65|2843.79|2830.79|34
1622068200000|2021-05-26 22:30:00|2846.7|2833.7|2847.86|2834.86|2847.93|2834.93|2843.77|2830.77|35
1622068210000|2021-05-26 22:30:10|2847.04|2834.04|2845.71|2832.71|2848.13|2835.13|2845.68|2832.68|30
1622068220000|2021-05-26 22:30:20|2846.04|2833.04|2848.88|2835.88|2849.03|2836.03|2845.85|2832.85|36
1622068230000|2021-05-26 22:30:30|2849.06|2836.06|2849.96|2836.96|2849.96|2836.96|2847.08|2834.08|32
1622068240000|2021-05-26 22:30:40|2850.06|2837.06|2848.93|2835.93|2850.63|2837.63|2848.78|2835.78|34
1622068250000|2021-05-26 22:30:50|2849.35|2836.35|2847.07|2834.07|2849.48|2836.48|2846.65|2833.65|26
1622068260000|2021-05-26 22:31:00|2846.72|2833.72|2847.62|2834.62|2848.33|2835.33|2846.08|2833.08|34
1622068270000|2021-05-26 22:31:10|2847.82|2834.82|2848.07|2835.07|2849.29|2836.29|2847.46|2834.46|28
1622068280000|2021-05-26 22:31:20|2847.98|2834.98|2846.65|2833.65|2848.14|2835.14|2846.53|2833.53|19
1622068290000|2021-05-26 22:31:30|2846.66|2833.66|2844.65|2831.65|2847.71|2834.71|2844.65|2831.65|25
1622068300000|2021-05-26 22:31:40|2844.6|2831.6|2844.06|2831.06|2845.84|2832.84|2843.13|2830.13|35
1622068310000|2021-05-26 22:31:50|2844.17|2831.17|2844.68|2831.68|2844.69|2831.69|2843|2830|32
1622068320000|2021-05-26 22:32:00|2844.59|2831.59|2843.62|2830.62|2844.59|2831.59|2843.57|2830.57|23
1622068330000|2021-05-26 22:32:10|2843.64|2830.64|2843.68|2830.68|2843.77|2830.77|2843.31|2830.31|20
1622068340000|2021-05-26 22:32:20|2843.61|2830.61|2843.74|2830.74|2843.84|2830.84|2843.61|2830.61|8
1622068350000|2021-05-26 22:32:30|2843.73|2830.73|2843.51|2830.51|2843.86|2830.86|2843.51|2830.51|12
1622068360000|2021-05-26 22:32:40|2843.61|2830.61|2841.85|2828.85|2843.68|2830.68|2841.74|2828.74|21
1622068370000|2021-05-26 22:32:50|2843.68|2830.68|2837.78|2824.78|2843.68|2830.68|2837.78|2824.78|31
1622068380000|2021-05-26 22:33:00|2837.8|2824.8|2838.08|2825.08|2838.13|2825.13|2837.39|2824.39|26
1622068390000|2021-05-26 22:33:10|2838.06|2825.06|2838.15|2825.15|2839.71|2826.71|2838.05|2825.05|24
1622068400000|2021-05-26 22:33:20|2838.01|2825.01|2838.01|2825.01|2838.36|2825.36|2837.88|2824.88|20
1622068410000|2021-05-26 22:33:30|2838.09|2825.09|2838.15|2825.15|2838.41|2825.41|2838.09|2825.09|18
1622068420000|2021-05-26 22:33:40|2838.04|2825.04|2837.7|2824.7|2838.19|2825.19|2837.45|2824.45|34
1622068430000|2021-05-26 22:33:50|2837.64|2824.64|2837.39|2824.39|2838.04|2825.04|2837.39|2824.39|25
1622068440000|2021-05-26 22:34:00|2837.47|2824.47|2837.46|2824.46|2837.56|2824.56|2837.3|2824.3|14
1622068450000|2021-05-26 22:34:10|2837.47|2824.47|2837.84|2824.84|2837.91|2824.91|2837.47|2824.47|14
1622068460000|2021-05-26 22:34:20|2837.83|2824.83|2837.08|2824.08|2837.99|2824.99|2836.95|2823.95|20
1622068470000|2021-05-26 22:34:30|2837.07|2824.07|2837.04|2824.04|2837.13|2824.13|2836.89|2823.89|19
1622068480000|2021-05-26 22:34:40|2837.06|2824.06|2836.89|2823.89|2837.06|2824.06|2836.89|2823.89|7
1622068490000|2021-05-26 22:34:50|2837|2824|2836.96|2823.96|2837.02|2824.02|2836.96|2823.96|7
1622068500000|2021-05-26 22:35:00|2836.88|2823.88|2834.65|2821.65|2836.88|2823.88|2834.65|2821.65|20
1622068510000|2021-05-26 22:35:10|2834.7|2821.7|2834.26|2821.26|2834.8|2821.8|2833.95|2820.95|16
1622068520000|2021-05-26 22:35:20|2834.3|2821.3|2836.52|2823.52|2837|2824|2834|2821|27
1622068530000|2021-05-26 22:35:30|2836.55|2823.55|2835.85|2822.85|2836.73|2823.73|2835.37|2822.37|34
1622068540000|2021-05-26 22:35:40|2836.12|2823.12|2836.53|2823.53|2836.53|2823.53|2834.17|2821.17|33
1622068550000|2021-05-26 22:35:50|2836.76|2823.76|2836.28|2823.28|2837.83|2824.83|2836.28|2823.28|31
1622068560000|2021-05-26 22:36:00|2836.31|2823.31|2834.19|2821.19|2836.31|2823.31|2834.19|2821.19|27
1622068570000|2021-05-26 22:36:10|2833.99|2820.99|2834.97|2821.97|2834.99|2821.99|2833.99|2820.99|32
1622068580000|2021-05-26 22:36:20|2834.95|2821.95|2835.42|2822.42|2835.42|2822.42|2834.68|2821.68|28
1622068590000|2021-05-26 22:36:30|2835.82|2822.82|2835.42|2822.42|2836.92|2823.92|2835.42|2822.42|32
1622068600000|2021-05-26 22:36:40|2835.43|2822.43|2835.02|2822.02|2835.77|2822.77|2835|2822|23
1622068610000|2021-05-26 22:36:50|2835|2822|2833.72|2820.72|2836.43|2823.43|2833.72|2820.72|23
1622068620000|2021-05-26 22:37:00|2833.7|2820.7|2833.65|2820.65|2834.18|2821.18|2833.29|2820.29|28
1622068630000|2021-05-26 22:37:10|2833.8|2820.8|2833.79|2820.79|2833.8|2820.8|2833.17|2820.17|11
1622068640000|2021-05-26 22:37:20|2833.8|2820.8|2835.1|2822.1|2835.1|2822.1|2833.49|2820.49|24
1622068650000|2021-05-26 22:37:30|2835.5|2822.5|2833.14|2820.14|2835.62|2822.62|2833.14|2820.14|17
1622068660000|2021-05-26 22:37:40|2833.05|2820.05|2832.32|2819.32|2833.05|2820.05|2832.06|2819.06|20
1622068670000|2021-05-26 22:37:50|2832.35|2819.35|2832.84|2819.84|2832.84|2819.84|2831.87|2818.87|23
1622068680000|2021-05-26 22:38:00|2832.89|2819.89|2832.65|2819.65|2833.06|2820.06|2832.61|2819.61|22
1622068690000|2021-05-26 22:38:10|2832.68|2819.68|2832.27|2819.27|2832.79|2819.79|2831.91|2818.91|32
1622068700000|2021-05-26 22:38:20|2832.19|2819.19|2832.19|2819.19|2832.55|2819.55|2831.78|2818.78|26
1622068710000|2021-05-26 22:38:30|2832.14|2819.14|2835.54|2822.54|2835.58|2822.58|2832.1|2819.1|25
1622068720000|2021-05-26 22:38:40|2835.56|2822.56|2834.07|2821.07|2835.57|2822.57|2834.02|2821.02|29
1622068730000|2021-05-26 22:38:50|2834.1|2821.1|2833.73|2820.73|2834.12|2821.12|2833.47|2820.47|22
1622068740000|2021-05-26 22:39:00|2833.72|2820.72|2833.21|2820.21|2834.25|2821.25|2833.07|2820.07|29
1622068750000|2021-05-26 22:39:10|2833.35|2820.35|2833.96|2820.96|2834.05|2821.05|2833.32|2820.32|17
1622068760000|2021-05-26 22:39:20|2834.1|2821.1|2834.11|2821.11|2834.54|2821.54|2833.8|2820.8|22
1622068770000|2021-05-26 22:39:30|2834.21|2821.21|2834.32|2821.32|2834.32|2821.32|2833.8|2820.8|20
1622068780000|2021-05-26 22:39:40|2834.27|2821.27|2834.29|2821.29|2834.41|2821.41|2833.98|2820.98|15
1622068790000|2021-05-26 22:39:50|2834.17|2821.17|2837.18|2824.18|2837.5|2824.5|2834.08|2821.08|24
1622068800000|2021-05-26 22:40:00|2836.81|2823.81|2835.8|2822.8|2837.58|2824.58|2835.34|2822.34|32
1622068810000|2021-05-26 22:40:10|2835.87|2822.87|2834.31|2821.31|2835.95|2822.95|2834|2821|32
1622068820000|2021-05-26 22:40:20|2834.24|2821.24|2833.44|2820.44|2834.24|2821.24|2833.05|2820.05|21
1622068830000|2021-05-26 22:40:30|2833.4|2820.4|2833.57|2820.57|2833.85|2820.85|2833.36|2820.36|12
1622068840000|2021-05-26 22:40:40|2833.62|2820.62|2833.8|2820.8|2833.97|2820.97|2833.35|2820.35|16
1622068850000|2021-05-26 22:40:50|2833.87|2820.87|2833.2|2820.2|2833.98|2820.98|2833.2|2820.2|18
1622068860000|2021-05-26 22:41:00|2833.02|2820.02|2832.32|2819.32|2833.71|2820.71|2832.31|2819.31|23
1622068870000|2021-05-26 22:41:10|2832.33|2819.33|2832.32|2819.32|2832.33|2819.33|2832.32|2819.32|4
1622068880000|2021-05-26 22:41:20|2832.33|2819.33|2833.46|2820.46|2833.88|2820.88|2832.32|2819.32|19
1622068890000|2021-05-26 22:41:30|2833.48|2820.48|2831.61|2818.61|2833.59|2820.59|2831.61|2818.61|34
1622068900000|2021-05-26 22:41:40|2831.35|2818.35|2830.83|2817.83|2831.8|2818.8|2830.83|2817.83|24
1622068910000|2021-05-26 22:41:50|2830.81|2817.81|2830.04|2817.04|2830.84|2817.84|2830.04|2817.04|20
1622068920000|2021-05-26 22:42:00|2829.94|2816.94|2828.73|2815.73|2829.94|2816.94|2828.73|2815.73|23
1622068930000|2021-05-26 22:42:10|2828.75|2815.75|2828.2|2815.2|2828.75|2815.75|2828.11|2815.11|28
1622068940000|2021-05-26 22:42:20|2828.24|2815.24|2832.47|2819.47|2832.86|2819.86|2828.24|2815.24|29
1622068950000|2021-05-26 22:42:30|2832.49|2819.49|2830.38|2817.38|2833.47|2820.47|2829.64|2816.64|33
1622068960000|2021-05-26 22:42:40|2830.27|2817.27|2830.35|2817.35|2830.55|2817.55|2829.64|2816.64|28
1622068970000|2021-05-26 22:42:50|2830.3|2817.3|2829.31|2816.31|2830.84|2817.84|2828.56|2815.56|23
1622068980000|2021-05-26 22:43:00|2829.37|2816.37|2828.85|2815.85|2829.64|2816.64|2828.83|2815.83|14
1622068990000|2021-05-26 22:43:10|2829.21|2816.21|2828.73|2815.73|2829.6|2816.6|2828.73|2815.73|16
1622069000000|2021-05-26 22:43:20|2828.71|2815.71|2827.57|2814.57|2828.71|2815.71|2827.41|2814.41|24
1622069010000|2021-05-26 22:43:30|2827.69|2814.69|2828.09|2815.09|2829.3|2816.3|2827.36|2814.36|33
1622069020000|2021-05-26 22:43:40|2827.27|2814.27|2827.9|2814.9|2828.26|2815.26|2826.78|2813.78|33
1622069030000|2021-05-26 22:43:50|2827.96|2814.96|2826.89|2813.89|2828.01|2815.01|2826.87|2813.87|32
1622069040000|2021-05-26 22:44:00|2826.27|2813.27|2826.55|2813.55|2827.83|2814.83|2826.27|2813.27|35
1622069050000|2021-05-26 22:44:10|2826.56|2813.56|2826.97|2813.97|2827.7|2814.7|2826.16|2813.16|32
1622069060000|2021-05-26 22:44:20|2827.01|2814.01|2827.02|2814.02|2827.69|2814.69|2826.5|2813.5|26
1622069070000|2021-05-26 22:44:30|2827.39|2814.39|2826.63|2813.63|2829.5|2816.5|2826.63|2813.63|37
1622069080000|2021-05-26 22:44:40|2827.29|2814.29|2828.03|2815.03|2829.84|2816.84|2826.63|2813.63|24
1622069090000|2021-05-26 22:44:50|2827.92|2814.92|2827.77|2814.77|2829.91|2816.91|2827.33|2814.33|31
1622069100000|2021-05-26 22:45:00|2826.63|2813.63|2827.31|2814.31|2827.74|2814.74|2826.63|2813.63|23
1622069110000|2021-05-26 22:45:10|2827.08|2814.08|2827.34|2814.34|2827.86|2814.86|2826.63|2813.63|27
1622069120000|2021-05-26 22:45:20|2827.43|2814.43|2827.18|2814.18|2828.45|2815.45|2827|2814|20
1622069130000|2021-05-26 22:45:30|2827.22|2814.22|2826.4|2813.4|2828.16|2815.16|2826.35|2813.35|35
1622069140000|2021-05-26 22:45:40|2826.48|2813.48|2826.53|2813.53|2826.82|2813.82|2826.48|2813.48|26
1622069150000|2021-05-26 22:45:50|2826.72|2813.72|2826.78|2813.78|2827.63|2814.63|2826.72|2813.72|30
1622069160000|2021-05-26 22:46:00|2826.47|2813.47|2826.24|2813.24|2826.81|2813.81|2826.21|2813.21|26
1622069170000|2021-05-26 22:46:10|2826.22|2813.22|2826|2813|2826.42|2813.42|2825.91|2812.91|24
1622069180000|2021-05-26 22:46:20|2825.85|2812.85|2824.05|2811.05|2825.85|2812.85|2823.3|2810.3|35
1622069190000|2021-05-26 22:46:30|2824.07|2811.07|2824.61|2811.61|2825.15|2812.15|2823.48|2810.48|34
1622069200000|2021-05-26 22:46:40|2824.66|2811.66|2825.58|2812.58|2825.73|2812.73|2824.66|2811.66|27
1622069210000|2021-05-26 22:46:50|2825.53|2812.53|2825.14|2812.14|2825.53|2812.53|2824.96|2811.96|16
1622069220000|2021-05-26 22:47:00|2825.11|2812.11|2823.7|2810.7|2825.11|2812.11|2823.7|2810.7|28
1622069230000|2021-05-26 22:47:10|2823.31|2810.31|2823.7|2810.7|2823.98|2810.98|2823.31|2810.31|29
1622069240000|2021-05-26 22:47:20|2823.6|2810.6|2823.75|2810.75|2823.98|2810.98|2823.55|2810.55|16
1622069250000|2021-05-26 22:47:30|2823.71|2810.71|2824.11|2811.11|2825|2812|2823.65|2810.65|22
1622069260000|2021-05-26 22:47:40|2824.12|2811.12|2823.79|2810.79|2824.28|2811.28|2823.7|2810.7|25
1622069270000|2021-05-26 22:47:50|2824.11|2811.11|2823.74|2810.74|2824.21|2811.21|2823.7|2810.7|22
1622069280000|2021-05-26 22:48:00|2823.7|2810.7|2824.05|2811.05|2824.12|2811.12|2823.09|2810.09|22
1622069290000|2021-05-26 22:48:10|2823.92|2810.92|2826.09|2813.09|2826.27|2813.27|2823.92|2810.92|26
1622069300000|2021-05-26 22:48:20|2826.08|2813.08|2825.75|2812.75|2826.14|2813.14|2825.67|2812.67|18
1622069310000|2021-05-26 22:48:30|2825.69|2812.69|2825.25|2812.25|2826.37|2813.37|2825.1|2812.1|37
1622069320000|2021-05-26 22:48:40|2825.23|2812.23|2822.87|2809.87|2825.23|2812.23|2822.87|2809.87|29
1622069330000|2021-05-26 22:48:50|2822.86|2809.86|2821.59|2808.59|2822.86|2809.86|2821.46|2808.46|32
1622069340000|2021-05-26 22:49:00|2821.6|2808.6|2822.08|2809.08|2822.1|2809.1|2821.59|2808.59|22
1622069350000|2021-05-26 22:49:10|2821.72|2808.72|2822.29|2809.29|2822.52|2809.52|2821.54|2808.54|22
1622069360000|2021-05-26 22:49:20|2822.32|2809.32|2823.57|2810.57|2824.69|2811.69|2822.31|2809.31|27
1622069370000|2021-05-26 22:49:30|2823.87|2810.87|2823.32|2810.32|2824.92|2811.92|2822.52|2809.52|27
1622069380000|2021-05-26 22:49:40|2825.09|2812.09|2826.17|2813.17|2826.19|2813.19|2823.15|2810.15|30
1622069390000|2021-05-26 22:49:50|2824.86|2811.86|2826.54|2813.54|2826.54|2813.54|2824.34|2811.34|20
1622069400000|2021-05-26 22:50:00|2826.6|2813.6|2826.33|2813.33|2826.63|2813.63|2825.6|2812.6|30
1622069410000|2021-05-26 22:50:10|2826.34|2813.34|2826.79|2813.79|2827.03|2814.03|2826.34|2813.34|27
1622069420000|2021-05-26 22:50:20|2826.67|2813.67|2826.81|2813.81|2827.01|2814.01|2826.36|2813.36|29
1622069430000|2021-05-26 22:50:30|2826.86|2813.86|2826.85|2813.85|2827|2814|2826.7|2813.7|19
1622069440000|2021-05-26 22:50:40|2826.77|2813.77|2828.67|2815.67|2829.25|2816.25|2826.77|2813.77|22
1622069450000|2021-05-26 22:50:50|2828.22|2815.22|2827.39|2814.39|2828.22|2815.22|2826.85|2813.85|29
1622069460000|2021-05-26 22:51:00|2827.4|2814.4|2828.14|2815.14|2829.11|2816.11|2826.78|2813.78|21
1622069470000|2021-05-26 22:51:10|2828.06|2815.06|2828.04|2815.04|2828.99|2815.99|2826.63|2813.63|21
1622069480000|2021-05-26 22:51:20|2826.88|2813.88|2829.95|2816.95|2830.09|2817.09|2826.88|2813.88|23
1622069490000|2021-05-26 22:51:30|2830.01|2817.01|2831.58|2818.58|2831.68|2818.68|2829.96|2816.96|31
1622069500000|2021-05-26 22:51:40|2830.7|2817.7|2832.35|2819.35|2832.56|2819.56|2830.58|2817.58|34
1622069510000|2021-05-26 22:51:50|2832.25|2819.25|2830.45|2817.45|2832.25|2819.25|2830.37|2817.37|34
1622069520000|2021-05-26 22:52:00|2830.66|2817.66|2829.9|2816.9|2830.81|2817.81|2829.9|2816.9|23
1622069530000|2021-05-26 22:52:10|2830.08|2817.08|2826.44|2813.44|2830.28|2817.28|2826.44|2813.44|34
1622069540000|2021-05-26 22:52:20|2826.29|2813.29|2828.04|2815.04|2829.78|2816.78|2825.97|2812.97|34
1622069550000|2021-05-26 22:52:30|2828|2815|2828.44|2815.44|2828.65|2815.65|2828|2815|23
1622069560000|2021-05-26 22:52:40|2828.57|2815.57|2828.31|2815.31|2829.96|2816.96|2828.21|2815.21|29
1622069570000|2021-05-26 22:52:50|2828.09|2815.09|2829.71|2816.71|2829.71|2816.71|2828.09|2815.09|30
1622069580000|2021-05-26 22:53:00|2829.68|2816.68|2830.37|2817.37|2830.63|2817.63|2828.73|2815.73|30
1622069590000|2021-05-26 22:53:10|2830.57|2817.57|2831.43|2818.43|2831.43|2818.43|2829.73|2816.73|29
1622069600000|2021-05-26 22:53:20|2831.53|2818.53|2829.17|2816.17|2831.53|2818.53|2828.71|2815.71|29
1622069610000|2021-05-26 22:53:30|2829.14|2816.14|2830.93|2817.93|2831.24|2818.24|2828.6|2815.6|26
1622069620000|2021-05-26 22:53:40|2830.65|2817.65|2832.71|2819.71|2832.71|2819.71|2829.58|2816.58|34
1622069630000|2021-05-26 22:53:50|2832.7|2819.7|2834.33|2821.33|2834.85|2821.85|2832.58|2819.58|38
1622069640000|2021-05-26 22:54:00|2834.24|2821.24|2834.29|2821.29|2834.55|2821.55|2832.57|2819.57|39
1622069650000|2021-05-26 22:54:10|2833.99|2820.99|2833.15|2820.15|2834.34|2821.34|2832.89|2819.89|35
1622069660000|2021-05-26 22:54:20|2833.09|2820.09|2833.69|2820.69|2834.11|2821.11|2831.6|2818.6|34
1622069670000|2021-05-26 22:54:30|2833.81|2820.81|2834.57|2821.57|2834.74|2821.74|2833.81|2820.81|26
1622069680000|2021-05-26 22:54:40|2834.5|2821.5|2834.13|2821.13|2834.5|2821.5|2834.13|2821.13|26
1622069690000|2021-05-26 22:54:50|2834.14|2821.14|2834.46|2821.46|2834.51|2821.51|2833.92|2820.92|18
1622069700000|2021-05-26 22:55:00|2834.44|2821.44|2834.7|2821.7|2834.75|2821.75|2834.37|2821.37|19
1622069710000|2021-05-26 22:55:10|2834.75|2821.75|2834.63|2821.63|2834.75|2821.75|2833.5|2820.5|29
1622069720000|2021-05-26 22:55:20|2834.7|2821.7|2832.79|2819.79|2834.84|2821.84|2832.79|2819.79|21
1622069730000|2021-05-26 22:55:30|2832.81|2819.81|2833.69|2820.69|2833.84|2820.84|2832.81|2819.81|19
1622069740000|2021-05-26 22:55:40|2833.75|2820.75|2832|2819|2834.01|2821.01|2831.95|2818.95|24
1622069750000|2021-05-26 22:55:50|2831.79|2818.79|2831.1|2818.1|2832.5|2819.5|2831|2818|25
1622069760000|2021-05-26 22:56:00|2831.01|2818.01|2830.56|2817.56|2831.09|2818.09|2830.43|2817.43|14
1622069770000|2021-05-26 22:56:10|2830.63|2817.63|2828.64|2815.64|2832.98|2819.98|2828.64|2815.64|15
1622069780000|2021-05-26 22:56:20|2829|2816|2830.04|2817.04|2830.04|2817.04|2827.14|2814.14|32
1622069790000|2021-05-26 22:56:30|2830.06|2817.06|2828.79|2815.79|2830.34|2817.34|2828.79|2815.79|34
1622069800000|2021-05-26 22:56:40|2828.73|2815.73|2827.07|2814.07|2829.78|2816.78|2826.6|2813.6|32
1622069810000|2021-05-26 22:56:50|2827.32|2814.32|2828.29|2815.29|2829.78|2816.78|2826.96|2813.96|26
1622069820000|2021-05-26 22:57:00|2829.55|2816.55|2827.97|2814.97|2829.55|2816.55|2827.52|2814.52|31
1622069830000|2021-05-26 22:57:10|2828.03|2815.03|2828.83|2815.83|2829.38|2816.38|2828.03|2815.03|19
1622069840000|2021-05-26 22:57:20|2828.76|2815.76|2831.18|2818.18|2831.25|2818.25|2828.75|2815.75|35
1622069850000|2021-05-26 22:57:30|2831|2818|2832.66|2819.66|2832.73|2819.73|2829.09|2816.09|29
1622069860000|2021-05-26 22:57:40|2832.75|2819.75|2832.39|2819.39|2833.3|2820.3|2831.92|2818.92|25
1622069870000|2021-05-26 22:57:50|2832.32|2819.32|2834.08|2821.08|2834.22|2821.22|2831.97|2818.97|32
1622069880000|2021-05-26 22:58:00|2834.11|2821.11|2834.96|2821.96|2834.96|2821.96|2833.99|2820.99|31
1622069890000|2021-05-26 22:58:10|2835.17|2822.17|2836.21|2823.21|2836.21|2823.21|2834.8|2821.8|31
1622069900000|2021-05-26 22:58:20|2836.25|2823.25|2836.89|2823.89|2837.02|2824.02|2836.19|2823.19|29
1622069910000|2021-05-26 22:58:30|2836.87|2823.87|2838.67|2825.67|2839.25|2826.25|2836.75|2823.75|31
1622069920000|2021-05-26 22:58:40|2838.86|2825.86|2839.74|2826.74|2840.17|2827.17|2838.68|2825.68|33
1622069930000|2021-05-26 22:58:50|2839.98|2826.98|2839.31|2826.31|2840.09|2827.09|2836.47|2823.47|35
1622069940000|2021-05-26 22:59:00|2839.33|2826.33|2848.89|2835.89|2848.89|2835.89|2839.33|2826.33|38
1622069950000|2021-05-26 22:59:10|2849.06|2836.06|2849.81|2836.81|2850.6|2837.6|2848.03|2835.03|34
1622069960000|2021-05-26 22:59:20|2850.19|2837.19|2846.97|2833.97|2850.65|2837.65|2846.81|2833.81|38
1622069970000|2021-05-26 22:59:30|2846.78|2833.78|2849.28|2836.28|2849.31|2836.31|2846.42|2833.42|35
1622069980000|2021-05-26 22:59:40|2849.27|2836.27|2849.09|2836.09|2850.19|2837.19|2848.49|2835.49|31
1622069990000|2021-05-26 22:59:50|2849.1|2836.1|2849.41|2836.41|2849.75|2836.75|2848.88|2835.88|21
1622070000000|2021-05-26 23:00:00|2849.65|2836.65|2848.7|2835.7|2849.94|2836.94|2848.49|2835.49|36
1622070010000|2021-05-26 23:00:10|2848.74|2835.74|2848.81|2835.81|2848.92|2835.92|2848.48|2835.48|27
1622070020000|2021-05-26 23:00:20|2848.4|2835.4|2843.61|2830.61|2849.63|2836.63|2843.61|2830.61|30
1622070030000|2021-05-26 23:00:30|2843.59|2830.59|2841.66|2828.66|2845.12|2832.12|2841.66|2828.66|25
1622070040000|2021-05-26 23:00:40|2841.19|2828.19|2841.32|2828.32|2841.87|2828.87|2840.68|2827.68|26
1622070050000|2021-05-26 23:00:50|2841.38|2828.38|2842.52|2829.52|2843.87|2830.87|2841.19|2828.19|26
1622070060000|2021-05-26 23:01:00|2842.31|2829.31|2844.79|2831.79|2845.01|2832.01|2842.14|2829.14|29
1622070070000|2021-05-26 23:01:10|2844.81|2831.81|2844.77|2831.77|2845.41|2832.41|2843.13|2830.13|27
1622070080000|2021-05-26 23:01:20|2844.74|2831.74|2844.37|2831.37|2844.91|2831.91|2844.12|2831.12|26
1622070090000|2021-05-26 23:01:30|2844.55|2831.55|2844.05|2831.05|2844.69|2831.69|2844.05|2831.05|22
1622070100000|2021-05-26 23:01:40|2844.32|2831.32|2843.17|2830.17|2844.69|2831.69|2843.02|2830.02|26
1622070110000|2021-05-26 23:01:50|2843.2|2830.2|2843.4|2830.4|2843.4|2830.4|2841.65|2828.65|26
1622070120000|2021-05-26 23:02:00|2843.41|2830.41|2840.67|2827.67|2843.41|2830.41|2840.67|2827.67|22
1622070130000|2021-05-26 23:02:10|2840.66|2827.66|2836.92|2823.92|2840.66|2827.66|2836.46|2823.46|32
1622070140000|2021-05-26 23:02:20|2836.93|2823.93|2837.6|2824.6|2838.71|2825.71|2836.44|2823.44|27
1622070150000|2021-05-26 23:02:30|2837.57|2824.57|2838.15|2825.15|2838.19|2825.19|2836.21|2823.21|30
1622070160000|2021-05-26 23:02:40|2838.1|2825.1|2836.92|2823.92|2839.34|2826.34|2836.77|2823.77|34
1622070170000|2021-05-26 23:02:50|2836.8|2823.8|2838.01|2825.01|2838.01|2825.01|2836.47|2823.47|28
1622070180000|2021-05-26 23:03:00|2838.02|2825.02|2836.62|2823.62|2838.19|2825.19|2836.59|2823.59|22
1622070190000|2021-05-26 23:03:10|2836.48|2823.48|2832.16|2819.16|2836.48|2823.48|2832.16|2819.16|25
1622070200000|2021-05-26 23:03:20|2832.36|2819.36|2831.6|2818.6|2833.22|2820.22|2831.6|2818.6|24
1622070210000|2021-05-26 23:03:30|2831.58|2818.58|2830.63|2817.63|2831.58|2818.58|2829.39|2816.39|33
1622070220000|2021-05-26 23:03:40|2830.34|2817.34|2828.37|2815.37|2830.34|2817.34|2827.6|2814.6|23
1622070230000|2021-05-26 23:03:50|2828.66|2815.66|2826.81|2813.81|2829.93|2816.93|2826.78|2813.78|31
1622070240000|2021-05-26 23:04:00|2826.73|2813.73|2830.91|2817.91|2831.76|2818.76|2826.47|2813.47|33
1622070250000|2021-05-26 23:04:10|2832.34|2819.34|2830.37|2817.37|2832.81|2819.81|2830.37|2817.37|31
1622070260000|2021-05-26 23:04:20|2830.33|2817.33|2831.53|2818.53|2833.76|2820.76|2830.06|2817.06|36
1622070270000|2021-05-26 23:04:30|2831.52|2818.52|2832.43|2819.43|2834.39|2821.39|2831.52|2818.52|38
1622070280000|2021-05-26 23:04:40|2832.28|2819.28|2832.2|2819.2|2832.72|2819.72|2831.38|2818.38|35
1622070290000|2021-05-26 23:04:50|2831.96|2818.96|2831.32|2818.32|2832.02|2819.02|2831.19|2818.19|27
1622070300000|2021-05-26 23:05:00|2831.53|2818.53|2830.83|2817.83|2833.04|2820.04|2830.74|2817.74|33
1622070310000|2021-05-26 23:05:10|2830.79|2817.79|2829.07|2816.07|2830.81|2817.81|2828.47|2815.47|36
1622070320000|2021-05-26 23:05:20|2829.06|2816.06|2830.73|2817.73|2830.79|2817.79|2829.01|2816.01|26
1622070330000|2021-05-26 23:05:30|2830.79|2817.79|2831.8|2818.8|2832.14|2819.14|2830.79|2817.79|28
1622070340000|2021-05-26 23:05:40|2832.05|2819.05|2834.03|2821.03|2834.03|2821.03|2832.05|2819.05|23
1622070350000|2021-05-26 23:05:50|2833.99|2820.99|2835.01|2822.01|2836.25|2823.25|2833.99|2820.99|35
1622070360000|2021-05-26 23:06:00|2834.94|2821.94|2837.24|2824.24|2837.44|2824.44|2834.65|2821.65|32
1622070370000|2021-05-26 23:06:10|2837.56|2824.56|2841.3|2828.3|2842.29|2829.29|2837.41|2824.41|29
1622070380000|2021-05-26 23:06:20|2841.32|2828.32|2839.72|2826.72|2841.62|2828.62|2836.55|2823.55|37
1622070390000|2021-05-26 23:06:30|2839.64|2826.64|2842.4|2829.4|2843.08|2830.08|2838.57|2825.57|32
1622070400000|2021-05-26 23:06:40|2842.57|2829.57|2841.29|2828.29|2843.05|2830.05|2840.45|2827.45|36
1622070410000|2021-05-26 23:06:50|2842.36|2829.36|2839.88|2826.88|2842.36|2829.36|2839.88|2826.88|24
1622070420000|2021-05-26 23:07:00|2839.89|2826.89|2840.5|2827.5|2841.89|2828.89|2839.42|2826.42|31
1622070430000|2021-05-26 23:07:10|2840.55|2827.55|2842.19|2829.19|2842.19|2829.19|2840.02|2827.02|29
1622070440000|2021-05-26 23:07:20|2842.54|2829.54|2843.28|2830.28|2843.79|2830.79|2842.07|2829.07|24
1622070450000|2021-05-26 23:07:30|2843.02|2830.02|2845.03|2832.03|2845.09|2832.09|2843.01|2830.01|27
1622070460000|2021-05-26 23:07:40|2845.04|2832.04|2846.23|2833.23|2846.23|2833.23|2844.67|2831.67|30
1622070470000|2021-05-26 23:07:50|2846.24|2833.24|2846.76|2833.76|2847.72|2834.72|2846.24|2833.24|28
1622070480000|2021-05-26 23:08:00|2846.83|2833.83|2847.2|2834.2|2847.38|2834.38|2846.5|2833.5|25
1622070490000|2021-05-26 23:08:10|2846.13|2833.13|2846.85|2833.85|2846.88|2833.88|2843.96|2830.96|33
1622070500000|2021-05-26 23:08:20|2846.88|2833.88|2846.33|2833.33|2847.48|2834.48|2846.33|2833.33|26
1622070510000|2021-05-26 23:08:30|2846.28|2833.28|2847.35|2834.35|2847.38|2834.38|2846.28|2833.28|24
1622070520000|2021-05-26 23:08:40|2847.24|2834.24|2849|2836|2849|2836|2846.7|2833.7|29
1622070530000|2021-05-26 23:08:50|2849.06|2836.06|2848.24|2835.24|2850.36|2837.36|2848.09|2835.09|30
1622070540000|2021-05-26 23:09:00|2847.91|2834.91|2849.11|2836.11|2850.18|2837.18|2847.58|2834.58|36
1622070550000|2021-05-26 23:09:10|2848.98|2835.98|2850.91|2837.91|2850.94|2837.94|2848.75|2835.75|32
1622070560000|2021-05-26 23:09:20|2850.04|2837.04|2851.36|2838.36|2851.36|2838.36|2850.04|2837.04|16
1622070570000|2021-05-26 23:09:30|2850.67|2837.67|2851.33|2838.33|2851.34|2838.34|2849.36|2836.36|31
1622070580000|2021-05-26 23:09:40|2851.29|2838.29|2850.38|2837.38|2851.51|2838.51|2850.38|2837.38|30
1622070590000|2021-05-26 23:09:50|2850.35|2837.35|2851.14|2838.14|2851.35|2838.35|2849.21|2836.21|21
1622070600000|2021-05-26 23:10:00|2851.31|2838.31|2850.21|2837.21|2851.32|2838.32|2850.03|2837.03|31
1622070610000|2021-05-26 23:10:10|2850.1|2837.1|2849.78|2836.78|2850.62|2837.62|2848.83|2835.83|32
1622070620000|2021-05-26 23:10:20|2849.59|2836.59|2851.52|2838.52|2851.55|2838.55|2849.14|2836.14|37
1622070630000|2021-05-26 23:10:30|2851.45|2838.45|2853.45|2840.45|2853.56|2840.56|2851.02|2838.02|31
1622070640000|2021-05-26 23:10:40|2853.4|2840.4|2851.34|2838.34|2853.71|2840.71|2850.72|2837.72|35
1622070650000|2021-05-26 23:10:50|2851.33|2838.33|2854.08|2841.08|2854.08|2841.08|2851.33|2838.33|29
1622070660000|2021-05-26 23:11:00|2854.01|2841.01|2854.01|2841.01|2854.22|2841.22|2853.02|2840.02|32
1622070670000|2021-05-26 23:11:10|2854.05|2841.05|2853.73|2840.73|2854.29|2841.29|2853.15|2840.15|32
1622070680000|2021-05-26 23:11:20|2853.37|2840.37|2851.62|2838.62|2853.41|2840.41|2851.46|2838.46|35
1622070690000|2021-05-26 23:11:30|2851.53|2838.53|2852.43|2839.43|2852.43|2839.43|2850.32|2837.32|29
1622070700000|2021-05-26 23:11:40|2851.47|2838.47|2848.66|2835.66|2852.15|2839.15|2848.5|2835.5|29
1622070710000|2021-05-26 23:11:50|2848.45|2835.45|2847.68|2834.68|2849.77|2836.77|2846.52|2833.52|27
1622070720000|2021-05-26 23:12:00|2848.85|2835.85|2845.01|2832.01|2848.85|2835.85|2843.05|2830.05|31
1622070730000|2021-05-26 23:12:10|2845.95|2832.95|2843.49|2830.49|2845.95|2832.95|2842.84|2829.84|33
1622070740000|2021-05-26 23:12:20|2843.47|2830.47|2842.76|2829.76|2843.47|2830.47|2841.42|2828.42|31
1622070750000|2021-05-26 23:12:30|2842.7|2829.7|2843.23|2830.23|2843.36|2830.36|2842.61|2829.61|27
1622070760000|2021-05-26 23:12:40|2843.03|2830.03|2843.33|2830.33|2843.44|2830.44|2842.79|2829.79|30
1622070770000|2021-05-26 23:12:50|2843.27|2830.27|2843.23|2830.23|2844.29|2831.29|2843.22|2830.22|29
1622070780000|2021-05-26 23:13:00|2843.13|2830.13|2842.7|2829.7|2843.23|2830.23|2842.05|2829.05|26
1622070790000|2021-05-26 23:13:10|2842.69|2829.69|2838.7|2825.7|2842.69|2829.69|2838.7|2825.7|22
1622070800000|2021-05-26 23:13:20|2839.36|2826.36|2838.48|2825.48|2840.53|2827.53|2837.2|2824.2|32
1622070810000|2021-05-26 23:13:30|2838.44|2825.44|2838.65|2825.65|2839.6|2826.6|2838.15|2825.15|30
1622070820000|2021-05-26 23:13:40|2838.76|2825.76|2839.53|2826.53|2840.27|2827.27|2838.05|2825.05|33
1622070830000|2021-05-26 23:13:50|2840.08|2827.08|2838|2825|2840.08|2827.08|2837.46|2824.46|31
1622070840000|2021-05-26 23:14:00|2837.97|2824.97|2836.31|2823.31|2837.97|2824.97|2835.91|2822.91|22
1622070850000|2021-05-26 23:14:10|2836.33|2823.33|2837.84|2824.84|2838|2825|2836.33|2823.33|26
1622070860000|2021-05-26 23:14:20|2838.23|2825.23|2838.09|2825.09|2839.15|2826.15|2837.53|2824.53|33
1622070870000|2021-05-26 23:14:30|2838.03|2825.03|2841.21|2828.21|2841.21|2828.21|2838.03|2825.03|27
1622070880000|2021-05-26 23:14:40|2841.27|2828.27|2845.4|2832.4|2845.4|2832.4|2840.6|2827.6|32
1622070890000|2021-05-26 23:14:50|2845.26|2832.26|2844.64|2831.64|2846.37|2833.37|2843.86|2830.86|34
1622070900000|2021-05-26 23:15:00|2844.8|2831.8|2843.4|2830.4|2845.08|2832.08|2842.56|2829.56|26
1622070910000|2021-05-26 23:15:10|2843.6|2830.6|2840.74|2827.74|2843.6|2830.6|2838.9|2825.9|34
1622070920000|2021-05-26 23:15:20|2840.73|2827.73|2839.11|2826.11|2841.2|2828.2|2838.9|2825.9|32
1622070930000|2021-05-26 23:15:30|2838.7|2825.7|2840.9|2827.9|2840.9|2827.9|2838.33|2825.33|33
1622070940000|2021-05-26 23:15:40|2840.91|2827.91|2839.05|2826.05|2841.74|2828.74|2838.63|2825.63|34
1622070950000|2021-05-26 23:15:50|2838.75|2825.75|2837.21|2824.21|2840.49|2827.49|2837.21|2824.21|37
1622070960000|2021-05-26 23:16:00|2837.16|2824.16|2838.49|2825.49|2838.49|2825.49|2836.94|2823.94|28
1622070970000|2021-05-26 23:16:10|2838.96|2825.96|2840.14|2827.14|2840.59|2827.59|2838.9|2825.9|34
1622070980000|2021-05-26 23:16:20|2840.27|2827.27|2838.87|2825.87|2840.27|2827.27|2838.36|2825.36|29
1622070990000|2021-05-26 23:16:30|2838.85|2825.85|2839.48|2826.48|2839.65|2826.65|2838.42|2825.42|31
1622071000000|2021-05-26 23:16:40|2839.45|2826.45|2839.65|2826.65|2839.65|2826.65|2837.74|2824.74|32
1622071010000|2021-05-26 23:16:50|2838.17|2825.17|2839.72|2826.72|2840.01|2827.01|2838.06|2825.06|29
1622071020000|2021-05-26 23:17:00|2839.71|2826.71|2839.96|2826.96|2840.48|2827.48|2839.71|2826.71|29
1622071030000|2021-05-26 23:17:10|2840.08|2827.08|2839.36|2826.36|2841.21|2828.21|2839.36|2826.36|23
1622071040000|2021-05-26 23:17:20|2839.44|2826.44|2838.45|2825.45|2839.52|2826.52|2837.78|2824.78|32
1622071050000|2021-05-26 23:17:30|2838.25|2825.25|2839.84|2826.84|2839.85|2826.85|2838.25|2825.25|34
1622071060000|2021-05-26 23:17:40|2839.77|2826.77|2840.88|2827.88|2840.88|2827.88|2838.9|2825.9|32
1622071070000|2021-05-26 23:17:50|2840.75|2827.75|2843.06|2830.06|2843.06|2830.06|2839.91|2826.91|26
1622071080000|2021-05-26 23:18:00|2843.41|2830.41|2840.56|2827.56|2843.41|2830.41|2840.56|2827.56|33
1622071090000|2021-05-26 23:18:10|2842.03|2829.03|2843.62|2830.62|2843.89|2830.89|2841.7|2828.7|28
1622071100000|2021-05-26 23:18:20|2843.8|2830.8|2844.89|2831.89|2844.89|2831.89|2842.85|2829.85|28
1622071110000|2021-05-26 23:18:30|2844.88|2831.88|2844.27|2831.27|2844.88|2831.88|2840.75|2827.75|34
1622071120000|2021-05-26 23:18:40|2843.69|2830.69|2846.23|2833.23|2846.23|2833.23|2843.17|2830.17|35
1622071130000|2021-05-26 23:18:50|2846.48|2833.48|2844.87|2831.87|2846.98|2833.98|2844.87|2831.87|31
1622071140000|2021-05-26 23:19:00|2845.64|2832.64|2844.96|2831.96|2845.64|2832.64|2843.68|2830.68|31
1622071150000|2021-05-26 23:19:10|2843.75|2830.75|2844.06|2831.06|2844.7|2831.7|2842.95|2829.95|30
1622071160000|2021-05-26 23:19:20|2844.05|2831.05|2845.76|2832.76|2845.76|2832.76|2843.72|2830.72|20
1622071170000|2021-05-26 23:19:30|2845.72|2832.72|2846.61|2833.61|2847.86|2834.86|2845.72|2832.72|31
1622071180000|2021-05-26 23:19:40|2846.25|2833.25|2846.26|2833.26|2846.28|2833.28|2845.14|2832.14|27
1622071190000|2021-05-26 23:19:50|2846.66|2833.66|2844.92|2831.92|2847.25|2834.25|2844.92|2831.92|34
1622071200000|2021-05-26 23:20:00|2844.9|2831.9|2844.86|2831.86|2845.23|2832.23|2843.99|2830.99|33
1622071210000|2021-05-26 23:20:10|2844.91|2831.91|2845.23|2832.23|2846.14|2833.14|2844.85|2831.85|33
1622071220000|2021-05-26 23:20:20|2845.41|2832.41|2845.27|2832.27|2845.99|2832.99|2843.81|2830.81|29
1622071230000|2021-05-26 23:20:30|2845.22|2832.22|2844.36|2831.36|2845.63|2832.63|2842.49|2829.49|36
1622071240000|2021-05-26 23:20:40|2844.45|2831.45|2843.61|2830.61|2845.48|2832.48|2843.55|2830.55|23
1622071250000|2021-05-26 23:20:50|2843.65|2830.65|2842.08|2829.08|2843.67|2830.67|2840.72|2827.72|26
1622071260000|2021-05-26 23:21:00|2841.6|2828.6|2843.04|2830.04|2843.19|2830.19|2840.27|2827.27|37
1622071270000|2021-05-26 23:21:10|2842.27|2829.27|2842.45|2829.45|2843.64|2830.64|2842.27|2829.27|21
1622071280000|2021-05-26 23:21:20|2842.37|2829.37|2843.18|2830.18|2844.21|2831.21|2842.31|2829.31|29
1622071290000|2021-05-26 23:21:30|2843.05|2830.05|2843.23|2830.23|2843.91|2830.91|2842.32|2829.32|26
1622071300000|2021-05-26 23:21:40|2842.93|2829.93|2844.38|2831.38|2844.42|2831.42|2842.38|2829.38|23
1622071310000|2021-05-26 23:21:50|2844.37|2831.37|2844.07|2831.07|2845.13|2832.13|2843.52|2830.52|31
1622071320000|2021-05-26 23:22:00|2844.52|2831.52|2846.85|2833.85|2846.85|2833.85|2843.71|2830.71|35
1622071330000|2021-05-26 23:22:10|2846.78|2833.78|2846.77|2833.77|2847.71|2834.71|2846.66|2833.66|13
1622071340000|2021-05-26 23:22:20|2846.66|2833.66|2848.4|2835.4|2849.26|2836.26|2845.7|2832.7|34
1622071350000|2021-05-26 23:22:30|2849.11|2836.11|2848.48|2835.48|2849.6|2836.6|2847.78|2834.78|37
1622071360000|2021-05-26 23:22:40|2848.52|2835.52|2848.94|2835.94|2849.39|2836.39|2848.2|2835.2|38
1622071370000|2021-05-26 23:22:50|2848.86|2835.86|2848.24|2835.24|2848.91|2835.91|2847.5|2834.5|34
1622071380000|2021-05-26 23:23:00|2848.25|2835.25|2848.88|2835.88|2848.9|2835.9|2848.25|2835.25|15
1622071390000|2021-05-26 23:23:10|2849.09|2836.09|2852.29|2839.29|2852.29|2839.29|2849.09|2836.09|31
1622071400000|2021-05-26 23:23:20|2852.32|2839.32|2852.41|2839.41|2853.06|2840.06|2851.8|2838.8|32
1622071410000|2021-05-26 23:23:30|2852.4|2839.4|2851.86|2838.86|2853.36|2840.36|2851.86|2838.86|30
1622071420000|2021-05-26 23:23:40|2851.81|2838.81|2851.49|2838.49|2853.21|2840.21|2851.49|2838.49|30
1622071430000|2021-05-26 23:23:50|2851.51|2838.51|2850.92|2837.92|2852.37|2839.37|2850.09|2837.09|22
1622071440000|2021-05-26 23:24:00|2850.97|2837.97|2851.55|2838.55|2851.55|2838.55|2848.64|2835.64|23
1622071450000|2021-05-26 23:24:10|2850.26|2837.26|2849.74|2836.74|2851.76|2838.76|2848.42|2835.42|23
1622071460000|2021-05-26 23:24:20|2849.71|2836.71|2853.31|2840.31|2853.37|2840.37|2849.71|2836.71|36
1622071470000|2021-05-26 23:24:30|2853.19|2840.19|2853.7|2840.7|2853.85|2840.85|2853.19|2840.19|22
1622071480000|2021-05-26 23:24:40|2853.75|2840.75|2853.91|2840.91|2853.95|2840.95|2853.47|2840.47|17
1622071490000|2021-05-26 23:24:50|2853.79|2840.79|2853.95|2840.95|2853.95|2840.95|2853.77|2840.77|8
1622071500000|2021-05-26 23:25:00|2853.85|2840.85|2852.86|2839.86|2853.85|2840.85|2852.86|2839.86|12
1622071510000|2021-05-26 23:25:10|2853.17|2840.17|2850.74|2837.74|2853.2|2840.2|2850.51|2837.51|35
1622071520000|2021-05-26 23:25:20|2850.69|2837.69|2851.64|2838.64|2851.78|2838.78|2850.12|2837.12|29
1622071530000|2021-05-26 23:25:30|2851.98|2838.98|2851.14|2838.14|2852.03|2839.03|2850.87|2837.87|30
1622071540000|2021-05-26 23:25:40|2851.18|2838.18|2850.24|2837.24|2851.78|2838.78|2850.24|2837.24|29
1622071550000|2021-05-26 23:25:50|2850.14|2837.14|2849.64|2836.64|2851.78|2838.78|2848.97|2835.97|28
1622071560000|2021-05-26 23:26:00|2849.51|2836.51|2845.64|2832.64|2849.62|2836.62|2845.62|2832.62|27
1622071570000|2021-05-26 23:26:10|2846.05|2833.05|2845.28|2832.28|2846.57|2833.57|2845.08|2832.08|31
1622071580000|2021-05-26 23:26:20|2845.46|2832.46|2844.25|2831.25|2848.13|2835.13|2844.25|2831.25|35
1622071590000|2021-05-26 23:26:30|2844.58|2831.58|2844.68|2831.68|2846.4|2833.4|2843.86|2830.86|25
1622071600000|2021-05-26 23:26:40|2843.69|2830.69|2845.14|2832.14|2845.4|2832.4|2843.66|2830.66|30
1622071610000|2021-05-26 23:26:50|2845.1|2832.1|2846.15|2833.15|2846.25|2833.25|2844.31|2831.31|29
1622071620000|2021-05-26 23:27:00|2845.85|2832.85|2844.56|2831.56|2845.85|2832.85|2844.35|2831.35|32
1622071630000|2021-05-26 23:27:10|2845.18|2832.18|2846.12|2833.12|2846.69|2833.69|2844.47|2831.47|34
1622071640000|2021-05-26 23:27:20|2846.1|2833.1|2847.25|2834.25|2847.31|2834.31|2845.98|2832.98|17
1622071650000|2021-05-26 23:27:30|2847.2|2834.2|2847.2|2834.2|2847.29|2834.29|2846.39|2833.39|27
1622071660000|2021-05-26 23:27:40|2846.84|2833.84|2846.53|2833.53|2847.2|2834.2|2845.52|2832.52|25
1622071670000|2021-05-26 23:27:50|2845.75|2832.75|2847.32|2834.32|2847.48|2834.48|2845.75|2832.75|26
1622071680000|2021-05-26 23:28:00|2847.24|2834.24|2847.42|2834.42|2847.5|2834.5|2847.24|2834.24|32
1622071690000|2021-05-26 23:28:10|2847.41|2834.41|2847.73|2834.73|2849.02|2836.02|2847.24|2834.24|21
1622071700000|2021-05-26 23:28:20|2847.69|2834.69|2852.35|2839.35|2852.35|2839.35|2847.69|2834.69|32
1622071710000|2021-05-26 23:28:30|2852.38|2839.38|2852.33|2839.33|2852.69|2839.69|2851.17|2838.17|32
1622071720000|2021-05-26 23:28:40|2852.19|2839.19|2852.54|2839.54|2852.87|2839.87|2851.26|2838.26|27
1622071730000|2021-05-26 23:28:50|2852.53|2839.53|2852.73|2839.73|2853|2840|2851.86|2838.86|37
1622071740000|2021-05-26 23:29:00|2852.71|2839.71|2851.83|2838.83|2853.08|2840.08|2851.82|2838.82|21
1622071750000|2021-05-26 23:29:10|2851.77|2838.77|2852.81|2839.81|2853.53|2840.53|2851.77|2838.77|31
1622071760000|2021-05-26 23:29:20|2852.85|2839.85|2853.42|2840.42|2853.46|2840.46|2851.96|2838.96|32
1622071770000|2021-05-26 23:29:30|2853.48|2840.48|2855.4|2842.4|2855.4|2842.4|2853.48|2840.48|26
1622071780000|2021-05-26 23:29:40|2855.37|2842.37|2856.94|2843.94|2856.94|2843.94|2855.34|2842.34|20
1622071790000|2021-05-26 23:29:50|2856.62|2843.62|2856.94|2843.94|2856.94|2843.94|2856.49|2843.49|14
1622071800000|2021-05-26 23:30:00|2856.93|2843.93|2856.87|2843.87|2857.13|2844.13|2856.55|2843.55|16
1622071810000|2021-05-26 23:30:10|2856.81|2843.81|2856.54|2843.54|2857.83|2844.83|2855.18|2842.18|29
1622071820000|2021-05-26 23:30:20|2856.64|2843.64|2857.22|2844.22|2857.35|2844.35|2856.64|2843.64|22
1622071830000|2021-05-26 23:30:30|2857.21|2844.21|2862.32|2849.32|2862.32|2849.32|2856.99|2843.99|28
1622071840000|2021-05-26 23:30:40|2862.81|2849.81|2868.82|2855.82|2869.21|2856.21|2862.81|2849.81|39
1622071850000|2021-05-26 23:30:50|2869.13|2856.13|2868.68|2855.68|2870.23|2857.23|2867.1|2854.1|35
1622071860000|2021-05-26 23:31:00|2868.66|2855.66|2868.48|2855.48|2868.71|2855.71|2868.15|2855.15|26
1622071870000|2021-05-26 23:31:10|2868.35|2855.35|2870.06|2857.06|2871.72|2858.72|2868.35|2855.35|34
1622071880000|2021-05-26 23:31:20|2870.95|2857.95|2870.78|2857.78|2871.75|2858.75|2868.88|2855.88|32
1622071890000|2021-05-26 23:31:30|2870.31|2857.31|2869.99|2856.99|2870.96|2857.96|2869.36|2856.36|30
1622071900000|2021-05-26 23:31:40|2870.07|2857.07|2870.84|2857.84|2871.47|2858.47|2870.04|2857.04|25
1622071910000|2021-05-26 23:31:50|2870.75|2857.75|2873.32|2860.32|2873.4|2860.4|2870.74|2857.74|33
1622071920000|2021-05-26 23:32:00|2872.83|2859.83|2873.2|2860.2|2873.49|2860.49|2870.99|2857.99|31
1622071930000|2021-05-26 23:32:10|2873.32|2860.32|2869.36|2856.36|2873.36|2860.36|2869.36|2856.36|27
1622071940000|2021-05-26 23:32:20|2869.95|2856.95|2873.3|2860.3|2873.32|2860.32|2869.03|2856.03|31
1622071950000|2021-05-26 23:32:30|2872.56|2859.56|2872.81|2859.81|2873.49|2860.49|2871.72|2858.72|36
1622071960000|2021-05-26 23:32:40|2872.66|2859.66|2872.72|2859.72|2873.19|2860.19|2872.66|2859.66|22
1622071970000|2021-05-26 23:32:50|2872.7|2859.7|2872.76|2859.76|2874.19|2861.19|2872.66|2859.66|34
1622071980000|2021-05-26 23:33:00|2872.78|2859.78|2875.37|2862.37|2875.77|2862.77|2872.59|2859.59|31
1622071990000|2021-05-26 23:33:10|2875.35|2862.35|2875.92|2862.92|2877.07|2864.07|2874.73|2861.73|35
1622072000000|2021-05-26 23:33:20|2875.35|2862.35|2875.35|2862.35|2876.92|2863.92|2875.35|2862.35|32
1622072010000|2021-05-26 23:33:30|2875.87|2862.87|2876.65|2863.65|2878.51|2865.51|2875.35|2862.35|18
1622072020000|2021-05-26 23:33:40|2877.42|2864.42|2877.16|2864.16|2878.51|2865.51|2875.26|2862.26|21
1622072030000|2021-05-26 23:33:50|2874.62|2861.62|2877.03|2864.03|2878.51|2865.51|2874.62|2861.62|30
1622072040000|2021-05-26 23:34:00|2877.19|2864.19|2877.1|2864.1|2877.65|2864.65|2877.09|2864.09|24
1622072050000|2021-05-26 23:34:10|2877.14|2864.14|2876.75|2863.75|2877.39|2864.39|2876.72|2863.72|16
1622072060000|2021-05-26 23:34:20|2876.71|2863.71|2876.8|2863.8|2877.19|2864.19|2876.55|2863.55|28
1622072070000|2021-05-26 23:34:30|2876.78|2863.78|2877.65|2864.65|2877.85|2864.85|2876.78|2863.78|26
1622072080000|2021-05-26 23:34:40|2877.54|2864.54|2876.84|2863.84|2878.2|2865.2|2876.8|2863.8|20
1622072090000|2021-05-26 23:34:50|2877.01|2864.01|2877.06|2864.06|2877.35|2864.35|2876.8|2863.8|30
1622072100000|2021-05-26 23:35:00|2876.99|2863.99|2872.66|2859.66|2876.99|2863.99|2872.66|2859.66|35
1622072110000|2021-05-26 23:35:10|2872.7|2859.7|2870.72|2857.72|2872.71|2859.71|2869.32|2856.32|34
1622072120000|2021-05-26 23:35:20|2870.7|2857.7|2871.67|2858.67|2873.32|2860.32|2870.7|2857.7|33
1622072130000|2021-05-26 23:35:30|2871.19|2858.19|2871.95|2858.95|2872.22|2859.22|2870.38|2857.38|31
1622072140000|2021-05-26 23:35:40|2871.8|2858.8|2873.07|2860.07|2873.56|2860.56|2871.67|2858.67|28
1622072150000|2021-05-26 23:35:50|2873.05|2860.05|2872.23|2859.23|2873.17|2860.17|2871.7|2858.7|26
1622072160000|2021-05-26 23:36:00|2872.24|2859.24|2872.14|2859.14|2872.61|2859.61|2871.7|2858.7|27
1622072170000|2021-05-26 23:36:10|2872.53|2859.53|2871.75|2858.75|2872.77|2859.77|2871.5|2858.5|29
1622072180000|2021-05-26 23:36:20|2871.22|2858.22|2869.1|2856.1|2871.23|2858.23|2868.72|2855.72|31
1622072190000|2021-05-26 23:36:30|2869.87|2856.87|2869.87|2856.87|2870.21|2857.21|2868.9|2855.9|28
1622072200000|2021-05-26 23:36:40|2869.89|2856.89|2869.43|2856.43|2870.07|2857.07|2869.34|2856.34|13
1622072210000|2021-05-26 23:36:50|2869.36|2856.36|2869.19|2856.19|2869.36|2856.36|2867.13|2854.13|37
1622072220000|2021-05-26 23:37:00|2869.25|2856.25|2872.07|2859.07|2872.07|2859.07|2869.25|2856.25|27
1622072230000|2021-05-26 23:37:10|2872.04|2859.04|2873.23|2860.23|2873.28|2860.28|2871.87|2858.87|26
1622072240000|2021-05-26 23:37:20|2873.27|2860.27|2872.51|2859.51|2873.27|2860.27|2871.54|2858.54|31
1622072250000|2021-05-26 23:37:30|2872.42|2859.42|2873.53|2860.53|2873.58|2860.58|2872.26|2859.26|29
1622072260000|2021-05-26 23:37:40|2873.58|2860.58|2873.09|2860.09|2873.77|2860.77|2872.43|2859.43|24
1622072270000|2021-05-26 23:37:50|2873.34|2860.34|2873.05|2860.05|2873.62|2860.62|2872.16|2859.16|26
1622072280000|2021-05-26 23:38:00|2873.09|2860.09|2874.73|2861.73|2874.81|2861.81|2873.09|2860.09|26
1622072290000|2021-05-26 23:38:10|2874.69|2861.69|2874.74|2861.74|2874.79|2861.79|2874.39|2861.39|19
1622072300000|2021-05-26 23:38:20|2874.76|2861.76|2874.51|2861.51|2875.06|2862.06|2874.23|2861.23|20
1622072310000|2021-05-26 23:38:30|2874.68|2861.68|2877.33|2864.33|2877.33|2864.33|2874.67|2861.67|26
1622072320000|2021-05-26 23:38:40|2876.71|2863.71|2875.81|2862.81|2877.78|2864.78|2874.59|2861.59|34
1622072330000|2021-05-26 23:38:50|2875.84|2862.84|2875.59|2862.59|2876.88|2863.88|2874.94|2861.94|32
1622072340000|2021-05-26 23:39:00|2875.32|2862.32|2876.6|2863.6|2876.65|2863.65|2875.32|2862.32|28
1622072350000|2021-05-26 23:39:10|2876.58|2863.58|2876.17|2863.17|2876.79|2863.79|2876.01|2863.01|29
1622072360000|2021-05-26 23:39:20|2876.2|2863.2|2875.07|2862.07|2876.2|2863.2|2875.07|2862.07|13
1622072370000|2021-05-26 23:39:30|2875.16|2862.16|2876.55|2863.55|2876.71|2863.71|2874.6|2861.6|27
1622072380000|2021-05-26 23:39:40|2876.59|2863.59|2876.68|2863.68|2876.87|2863.87|2876.59|2863.59|20
1622072390000|2021-05-26 23:39:50|2876.71|2863.71|2875.58|2862.58|2876.71|2863.71|2874.7|2861.7|30
1622072400000|2021-05-26 23:40:00|2875.63|2862.63|2876.48|2863.48|2877.07|2864.07|2875.58|2862.58|30
1622072410000|2021-05-26 23:40:10|2876.61|2863.61|2877.42|2864.42|2877.46|2864.46|2876.17|2863.17|25
1622072420000|2021-05-26 23:40:20|2877.55|2864.55|2876.98|2863.98|2877.55|2864.55|2876.39|2863.39|25
1622072430000|2021-05-26 23:40:30|2877.08|2864.08|2877.98|2864.98|2877.98|2864.98|2877.08|2864.08|24
1622072440000|2021-05-26 23:40:40|2877.95|2864.95|2878.95|2865.95|2878.99|2865.99|2877.88|2864.88|14
1622072450000|2021-05-26 23:40:50|2879.12|2866.12|2877.16|2864.16|2879.38|2866.38|2877.07|2864.07|35
1622072460000|2021-05-26 23:41:00|2877.18|2864.18|2878.93|2865.93|2878.94|2865.94|2876.41|2863.41|38
1622072470000|2021-05-26 23:41:10|2878.94|2865.94|2879.61|2866.61|2879.72|2866.72|2878.94|2865.94|28
1622072480000|2021-05-26 23:41:20|2879.68|2866.68|2882.66|2869.66|2882.66|2869.66|2878.8|2865.8|24
1622072490000|2021-05-26 23:41:30|2882.77|2869.77|2883.59|2870.59|2883.67|2870.67|2882.77|2869.77|27
1622072500000|2021-05-26 23:41:40|2883.64|2870.64|2882.51|2869.51|2884.18|2871.18|2882.51|2869.51|16
1622072510000|2021-05-26 23:41:50|2883.1|2870.1|2885.16|2872.16|2885.31|2872.31|2882.51|2869.51|28
1622072520000|2021-05-26 23:42:00|2885.22|2872.22|2885.5|2872.5|2887.1|2874.1|2884.17|2871.17|38
1622072530000|2021-05-26 23:42:10|2885.18|2872.18|2884.2|2871.2|2887.25|2874.25|2884.2|2871.2|32
1622072540000|2021-05-26 23:42:20|2885.78|2872.78|2883.01|2870.01|2885.78|2872.78|2881.38|2868.38|37
1622072550000|2021-05-26 23:42:30|2882.05|2869.05|2880.35|2867.35|2883.33|2870.33|2880.35|2867.35|37
1622072560000|2021-05-26 23:42:40|2880.52|2867.52|2881.21|2868.21|2881.76|2868.76|2880.52|2867.52|29
1622072570000|2021-05-26 23:42:50|2881.15|2868.15|2881.63|2868.63|2881.63|2868.63|2878.85|2865.85|36
1622072580000|2021-05-26 23:43:00|2883.13|2870.13|2880.56|2867.56|2883.18|2870.18|2880.31|2867.31|11
1622072590000|2021-05-26 23:43:10|2880.74|2867.74|2878.05|2865.05|2880.99|2867.99|2877.87|2864.87|33
1622072600000|2021-05-26 23:43:20|2879.06|2866.06|2879.4|2866.4|2879.83|2866.83|2877.95|2864.95|31
1622072610000|2021-05-26 23:43:30|2879.41|2866.41|2879.88|2866.88|2881.24|2868.24|2878.3|2865.3|25
1622072620000|2021-05-26 23:43:40|2878.93|2865.93|2884.75|2871.75|2884.78|2871.78|2878.93|2865.93|36
1622072630000|2021-05-26 23:43:50|2884.42|2871.42|2880.6|2867.6|2884.88|2871.88|2880.6|2867.6|35
1622072640000|2021-05-26 23:44:00|2880.24|2867.24|2882.51|2869.51|2882.51|2869.51|2879.41|2866.41|32
1622072650000|2021-05-26 23:44:10|2882.5|2869.5|2883.89|2870.89|2883.89|2870.89|2881.39|2868.39|29
1622072660000|2021-05-26 23:44:20|2883.78|2870.78|2883.12|2870.12|2883.89|2870.89|2882.31|2869.31|34
1622072670000|2021-05-26 23:44:30|2883.16|2870.16|2884.09|2871.09|2884.63|2871.63|2882.91|2869.91|37
1622072680000|2021-05-26 23:44:40|2884.19|2871.19|2883.16|2870.16|2884.19|2871.19|2882.3|2869.3|26
1622072690000|2021-05-26 23:44:50|2883.14|2870.14|2883.13|2870.13|2884.66|2871.66|2882.48|2869.48|32
1622072700000|2021-05-26 23:45:00|2883.11|2870.11|2882.39|2869.39|2883.83|2870.83|2881.4|2868.4|32
1622072710000|2021-05-26 23:45:10|2882.46|2869.46|2883.7|2870.7|2883.7|2870.7|2881.29|2868.29|35
1622072720000|2021-05-26 23:45:20|2883.46|2870.46|2884.18|2871.18|2884.24|2871.24|2882.72|2869.72|34
1622072730000|2021-05-26 23:45:30|2884.08|2871.08|2883.61|2870.61|2885.14|2872.14|2882.89|2869.89|37
1622072740000|2021-05-26 23:45:40|2883.83|2870.83|2886.89|2873.89|2887.54|2874.54|2883.83|2870.83|33
1622072750000|2021-05-26 23:45:50|2886.9|2873.9|2882.69|2869.69|2887.3|2874.3|2882.69|2869.69|32
1622072760000|2021-05-26 23:46:00|2884.01|2871.01|2884.74|2871.74|2886.28|2873.28|2882.64|2869.64|24
1622072770000|2021-05-26 23:46:10|2884.58|2871.58|2886.63|2873.63|2886.65|2873.65|2884.44|2871.44|28
1622072780000|2021-05-26 23:46:20|2886.61|2873.61|2886.51|2873.51|2886.65|2873.65|2885.51|2872.51|36
1622072790000|2021-05-26 23:46:30|2886.54|2873.54|2886.74|2873.74|2886.76|2873.76|2885.63|2872.63|16
1622072800000|2021-05-26 23:46:40|2886.7|2873.7|2884.75|2871.75|2886.7|2873.7|2884.47|2871.47|19
1622072810000|2021-05-26 23:46:50|2885.55|2872.55|2885.12|2872.12|2885.97|2872.97|2884.13|2871.13|26
1622072820000|2021-05-26 23:47:00|2885.08|2872.08|2885.13|2872.13|2885.75|2872.75|2883.35|2870.35|36
1622072830000|2021-05-26 23:47:10|2885.12|2872.12|2884.7|2871.7|2886.18|2873.18|2883.23|2870.23|37
1622072840000|2021-05-26 23:47:20|2884.57|2871.57|2886.3|2873.3|2886.51|2873.51|2884.46|2871.46|31
1622072850000|2021-05-26 23:47:30|2886.19|2873.19|2886.26|2873.26|2886.48|2873.48|2885.91|2872.91|31
1622072860000|2021-05-26 23:47:40|2886.24|2873.24|2887.15|2874.15|2887.81|2874.81|2886.23|2873.23|30
1622072870000|2021-05-26 23:47:50|2887.24|2874.24|2886.57|2873.57|2887.65|2874.65|2886.2|2873.2|20
1622072880000|2021-05-26 23:48:00|2886.62|2873.62|2887.07|2874.07|2889.41|2876.41|2886.62|2873.62|27
1622072890000|2021-05-26 23:48:10|2887.09|2874.09|2888.74|2875.74|2889.3|2876.3|2885.78|2872.78|27
1622072900000|2021-05-26 23:48:20|2888.71|2875.71|2890.49|2877.49|2890.65|2877.65|2888.71|2875.71|34
1622072910000|2021-05-26 23:48:30|2890.47|2877.47|2891.42|2878.42|2893.62|2880.62|2890.47|2877.47|34
1622072920000|2021-05-26 23:48:40|2891.56|2878.56|2889.21|2876.21|2891.56|2878.56|2889.21|2876.21|30
1622072930000|2021-05-26 23:48:50|2889.14|2876.14|2888.64|2875.64|2889.47|2876.47|2888.4|2875.4|32
1622072940000|2021-05-26 23:49:00|2888.62|2875.62|2886.67|2873.67|2888.81|2875.81|2886.67|2873.67|25
1622072950000|2021-05-26 23:49:10|2886.54|2873.54|2886.13|2873.13|2886.86|2873.86|2885.41|2872.41|30
1622072960000|2021-05-26 23:49:20|2886.03|2873.03|2881.84|2868.84|2886.04|2873.04|2881.81|2868.81|36
1622072970000|2021-05-26 23:49:30|2882.24|2869.24|2882.96|2869.96|2883.5|2870.5|2881.81|2868.81|36
1622072980000|2021-05-26 23:49:40|2882.94|2869.94|2882.4|2869.4|2884.16|2871.16|2880.78|2867.78|31
1622072990000|2021-05-26 23:49:50|2882.43|2869.43|2881.45|2868.45|2882.76|2869.76|2881.41|2868.41|25
1622073000000|2021-05-26 23:50:00|2881.44|2868.44|2881.45|2868.45|2881.49|2868.49|2881.17|2868.17|17
1622073010000|2021-05-26 23:50:10|2880.9|2867.9|2880.82|2867.82|2882.13|2869.13|2880.04|2867.04|23
1622073020000|2021-05-26 23:50:20|2880.2|2867.2|2883.08|2870.08|2883.94|2870.94|2880.2|2867.2|31
1622073030000|2021-05-26 23:50:30|2881.63|2868.63|2882.26|2869.26|2883.08|2870.08|2881.52|2868.52|28
1622073040000|2021-05-26 23:50:40|2882.51|2869.51|2881.74|2868.74|2882.61|2869.61|2881.7|2868.7|30
1622073050000|2021-05-26 23:50:50|2881.82|2868.82|2880.25|2867.25|2881.82|2868.82|2880.06|2867.06|24
1622073060000|2021-05-26 23:51:00|2880.21|2867.21|2879|2866|2880.21|2867.21|2878.45|2865.45|17
1622073070000|2021-05-26 23:51:10|2878.97|2865.97|2878.59|2865.59|2881.51|2868.51|2878.13|2865.13|29
1622073080000|2021-05-26 23:51:20|2878.63|2865.63|2878.4|2865.4|2878.86|2865.86|2878.32|2865.32|17
1622073090000|2021-05-26 23:51:30|2878.42|2865.42|2877.98|2864.98|2880.73|2867.73|2877.9|2864.9|15
1622073100000|2021-05-26 23:51:40|2878.16|2865.16|2880.2|2867.2|2880.91|2867.91|2878.16|2865.16|25
1622073110000|2021-05-26 23:51:50|2879.99|2866.99|2879.1|2866.1|2880.02|2867.02|2878.34|2865.34|36
1622073120000|2021-05-26 23:52:00|2879.12|2866.12|2878.48|2865.48|2879.41|2866.41|2878.04|2865.04|30
1622073130000|2021-05-26 23:52:10|2878.63|2865.63|2878.78|2865.78|2879.3|2866.3|2878.43|2865.43|26
1622073140000|2021-05-26 23:52:20|2878.81|2865.81|2878.01|2865.01|2878.86|2865.86|2878.01|2865.01|23
1622073150000|2021-05-26 23:52:30|2878.06|2865.06|2878.77|2865.77|2878.77|2865.77|2878.01|2865.01|10
1622073160000|2021-05-26 23:52:40|2878.78|2865.78|2878.61|2865.61|2879.11|2866.11|2878.36|2865.36|22
1622073170000|2021-05-26 23:52:50|2878.78|2865.78|2879.08|2866.08|2879.08|2866.08|2877.89|2864.89|23
1622073180000|2021-05-26 23:53:00|2879.23|2866.23|2877.83|2864.83|2879.23|2866.23|2877.76|2864.76|26
1622073190000|2021-05-26 23:53:10|2877.8|2864.8|2877.3|2864.3|2878|2865|2877.3|2864.3|21
1622073200000|2021-05-26 23:53:20|2877.28|2864.28|2877.52|2864.52|2877.68|2864.68|2877.04|2864.04|21
1622073210000|2021-05-26 23:53:30|2877.58|2864.58|2878.42|2865.42|2878.9|2865.9|2877.58|2864.58|22
1622073220000|2021-05-26 23:53:40|2878.17|2865.17|2878.57|2865.57|2881.04|2868.04|2878.12|2865.12|36
1622073230000|2021-05-26 23:53:50|2879.12|2866.12|2878.37|2865.37|2879.12|2866.12|2877.91|2864.91|18
1622073240000|2021-05-26 23:54:00|2878.35|2865.35|2877.71|2864.71|2878.46|2865.46|2877.58|2864.58|31
1622073250000|2021-05-26 23:54:10|2877.65|2864.65|2878.69|2865.69|2880.62|2867.62|2877.58|2864.58|34
1622073260000|2021-05-26 23:54:20|2878.65|2865.65|2878.05|2865.05|2880.31|2867.31|2877.45|2864.45|30
1622073270000|2021-05-26 23:54:30|2878.02|2865.02|2877.99|2864.99|2878.87|2865.87|2877.2|2864.2|31
1622073280000|2021-05-26 23:54:40|2878.18|2865.18|2880.43|2867.43|2881.11|2868.11|2878.06|2865.06|29
1622073290000|2021-05-26 23:54:50|2880.1|2867.1|2879.57|2866.57|2880.85|2867.85|2879.33|2866.33|38
1622073300000|2021-05-26 23:55:00|2879.53|2866.53|2879.07|2866.07|2879.53|2866.53|2878.94|2865.94|30
1622073310000|2021-05-26 23:55:10|2879.06|2866.06|2880.38|2867.38|2880.38|2867.38|2879.02|2866.02|31
1622073320000|2021-05-26 23:55:20|2880.45|2867.45|2881.06|2868.06|2882|2869|2880.45|2867.45|35
1622073330000|2021-05-26 23:55:30|2881.07|2868.07|2880.95|2867.95|2881.37|2868.37|2880.61|2867.61|27
1622073340000|2021-05-26 23:55:40|2880.89|2867.89|2880.47|2867.47|2881.05|2868.05|2880.07|2867.07|25
1622073350000|2021-05-26 23:55:50|2880.71|2867.71|2881.9|2868.9|2882.41|2869.41|2880.71|2867.71|31
1622073360000|2021-05-26 23:56:00|2882.06|2869.06|2882.65|2869.65|2883.09|2870.09|2882.06|2869.06|30
1622073370000|2021-05-26 23:56:10|2882.66|2869.66|2882.65|2869.65|2882.88|2869.88|2882.12|2869.12|25
1622073380000|2021-05-26 23:56:20|2882.92|2869.92|2880.71|2867.71|2882.92|2869.92|2880.71|2867.71|20
1622073390000|2021-05-26 23:56:30|2880.52|2867.52|2883.62|2870.62|2883.8|2870.8|2880.52|2867.52|28
1622073400000|2021-05-26 23:56:40|2883.67|2870.67|2884.85|2871.85|2884.85|2871.85|2883.67|2870.67|26
1622073410000|2021-05-26 23:56:50|2885.02|2872.02|2884.68|2871.68|2886.06|2873.06|2884.48|2871.48|31
1622073420000|2021-05-26 23:57:00|2884.62|2871.62|2883.67|2870.67|2884.7|2871.7|2883.55|2870.55|26
1622073430000|2021-05-26 23:57:10|2883.6|2870.6|2884.29|2871.29|2884.41|2871.41|2883.19|2870.19|25
1622073440000|2021-05-26 23:57:20|2884.18|2871.18|2885.56|2872.56|2885.56|2872.56|2883.67|2870.67|22
1622073450000|2021-05-26 23:57:30|2885.61|2872.61|2885.34|2872.34|2885.79|2872.79|2884.95|2871.95|29
1622073460000|2021-05-26 23:57:40|2885.96|2872.96|2888.32|2875.32|2888.56|2875.56|2885.96|2872.96|32
1622073470000|2021-05-26 23:57:50|2888.52|2875.52|2890.41|2877.41|2891.28|2878.28|2888.36|2875.36|32
1622073480000|2021-05-26 23:58:00|2890.4|2877.4|2887.5|2874.5|2890.4|2877.4|2886.06|2873.06|26
1622073490000|2021-05-26 23:58:10|2887.3|2874.3|2887.9|2874.9|2888|2875|2887.08|2874.08|15
1622073500000|2021-05-26 23:58:20|2887.96|2874.96|2890.47|2877.47|2891.35|2878.35|2886.06|2873.06|29
1622073510000|2021-05-26 23:58:30|2890.73|2877.73|2890.62|2877.62|2891.34|2878.34|2890.27|2877.27|29
1622073520000|2021-05-26 23:58:40|2891.07|2878.07|2891.15|2878.15|2893.23|2880.23|2890.07|2877.07|33
1622073530000|2021-05-26 23:58:50|2890.97|2877.97|2892.81|2879.81|2893.71|2880.71|2890.97|2877.97|29
1622073540000|2021-05-26 23:59:00|2892.8|2879.8|2894.2|2881.2|2894.61|2881.61|2892.55|2879.55|25
1622073550000|2021-05-26 23:59:10|2894.21|2881.21|2895.26|2882.26|2895.73|2882.73|2894.13|2881.13|25
1622073560000|2021-05-26 23:59:20|2895.24|2882.24|2894.57|2881.57|2895.35|2882.35|2894.08|2881.08|30
1622073570000|2021-05-26 23:59:30|2894.6|2881.6|2894.08|2881.08|2894.77|2881.77|2894.08|2881.08|25
1622073580000|2021-05-26 23:59:40|2893.92|2880.92|2893.36|2880.36|2894.05|2881.05|2893.36|2880.36|21
1622073590000|2021-05-26 23:59:50|2893.73|2880.73|2894.78|2881.78|2896.12|2883.12|2893.36|2880.36|24
1622073600000|2021-05-27 00:00:00|2894.75|2881.75|2896.44|2883.44|2897.12|2884.12|2894.4|2881.4|29
1622073610000|2021-05-27 00:00:10|2896.46|2883.46|2894.1|2881.1|2896.62|2883.62|2894.1|2881.1|29
1622073620000|2021-05-27 00:00:20|2893.97|2880.97|2891.61|2878.61|2893.97|2880.97|2891.61|2878.61|31
1622073630000|2021-05-27 00:00:30|2891.65|2878.65|2889.55|2876.55|2892.35|2879.35|2889.32|2876.32|27
1622073640000|2021-05-27 00:00:40|2889.69|2876.69|2889.74|2876.74|2890.95|2877.95|2887.95|2874.95|31
1622073650000|2021-05-27 00:00:50|2889.76|2876.76|2889.35|2876.35|2890.25|2877.25|2888.96|2875.96|31
1622073660000|2021-05-27 00:01:00|2889.51|2876.51|2889.97|2876.97|2890.09|2877.09|2889.47|2876.47|28
1622073670000|2021-05-27 00:01:10|2889.92|2876.92|2887.64|2874.64|2889.95|2876.95|2887.64|2874.64|28
1622073680000|2021-05-27 00:01:20|2887.48|2874.48|2884.39|2871.39|2887.48|2874.48|2884|2871|24
1622073690000|2021-05-27 00:01:30|2887.45|2874.45|2887.76|2874.76|2890.04|2877.04|2885.45|2872.45|34
1622073700000|2021-05-27 00:01:40|2887.74|2874.74|2884.97|2871.97|2887.74|2874.74|2884.83|2871.83|32
1622073710000|2021-05-27 00:01:50|2884.95|2871.95|2882.42|2869.42|2884.95|2871.95|2882.42|2869.42|30
1622073720000|2021-05-27 00:02:00|2882.51|2869.51|2886.86|2873.86|2887.95|2874.95|2882.51|2869.51|36
1622073730000|2021-05-27 00:02:10|2887.19|2874.19|2878.45|2865.45|2887.19|2874.19|2875.46|2862.46|36
1622073740000|2021-05-27 00:02:20|2878.49|2865.49|2881.77|2868.77|2883.46|2870.46|2878.42|2865.42|38
1622073750000|2021-05-27 00:02:30|2881.62|2868.62|2879.91|2866.91|2883.6|2870.6|2879.8|2866.8|38
1622073760000|2021-05-27 00:02:40|2880.84|2867.84|2881.6|2868.6|2882.73|2869.73|2879.81|2866.81|39
1622073770000|2021-05-27 00:02:50|2882.2|2869.2|2881.8|2868.8|2882.47|2869.47|2879.69|2866.69|38
1622073780000|2021-05-27 00:03:00|2881.6|2868.6|2879.12|2866.12|2881.6|2868.6|2877.06|2864.06|40
1622073790000|2021-05-27 00:03:10|2878.74|2865.74|2879.21|2866.21|2879.78|2866.78|2878.12|2865.12|35
1622073800000|2021-05-27 00:03:20|2879.12|2866.12|2876.76|2863.76|2879.12|2866.12|2875.9|2862.9|38
1622073810000|2021-05-27 00:03:30|2877.72|2864.72|2877.43|2864.43|2877.91|2864.91|2877.13|2864.13|26
1622073820000|2021-05-27 00:03:40|2877.47|2864.47|2877.01|2864.01|2877.81|2864.81|2876.8|2863.8|23
1622073830000|2021-05-27 00:03:50|2877.02|2864.02|2877.4|2864.4|2878.02|2865.02|2876.37|2863.37|30
1622073840000|2021-05-27 00:04:00|2877.45|2864.45|2875.86|2862.86|2877.45|2864.45|2875.49|2862.49|24
1622073850000|2021-05-27 00:04:10|2875.93|2862.93|2875.88|2862.88|2877.03|2864.03|2874.91|2861.91|27
1622073860000|2021-05-27 00:04:20|2875.58|2862.58|2881.46|2868.46|2881.46|2868.46|2875.58|2862.58|31
1622073870000|2021-05-27 00:04:30|2881.49|2868.49|2884.25|2871.25|2884.25|2871.25|2880.39|2867.39|36
1622073880000|2021-05-27 00:04:40|2884.05|2871.05|2881.06|2868.06|2884.41|2871.41|2881.06|2868.06|30
1622073890000|2021-05-27 00:04:50|2882.27|2869.27|2881.54|2868.54|2883.2|2870.2|2881.51|2868.51|31
1622073900000|2021-05-27 00:05:00|2881.41|2868.41|2881.26|2868.26|2881.83|2868.83|2878.5|2865.5|34
1622073910000|2021-05-27 00:05:10|2880.57|2867.57|2881.95|2868.95|2881.95|2868.95|2880.57|2867.57|33
1622073920000|2021-05-27 00:05:20|2881.07|2868.07|2876.88|2863.88|2881.07|2868.07|2876.53|2863.53|34
1622073930000|2021-05-27 00:05:30|2877.11|2864.11|2877.97|2864.97|2879.15|2866.15|2877.11|2864.11|31
1622073940000|2021-05-27 00:05:40|2877.37|2864.37|2877.11|2864.11|2877.45|2864.45|2875.41|2862.41|35
1622073950000|2021-05-27 00:05:50|2877.38|2864.38|2874.02|2861.02|2877.38|2864.38|2872.65|2859.65|38
1622073960000|2021-05-27 00:06:00|2874.26|2861.26|2873.57|2860.57|2874.33|2861.33|2873.43|2860.43|34
1622073970000|2021-05-27 00:06:10|2873.58|2860.58|2870.66|2857.66|2873.62|2860.62|2870.25|2857.25|33
1622073980000|2021-05-27 00:06:20|2870.88|2857.88|2867.48|2854.48|2871.23|2858.23|2867.48|2854.48|36
1622073990000|2021-05-27 00:06:30|2866.85|2853.85|2866.17|2853.17|2867.29|2854.29|2864.53|2851.53|36
1622074000000|2021-05-27 00:06:40|2866|2853|2866.63|2853.63|2868.05|2855.05|2865.91|2852.91|34
1622074010000|2021-05-27 00:06:50|2866.65|2853.65|2867.97|2854.97|2868.59|2855.59|2866.65|2853.65|37
1622074020000|2021-05-27 00:07:00|2867.98|2854.98|2866.61|2853.61|2868.24|2855.24|2866.61|2853.61|35
1622074030000|2021-05-27 00:07:10|2866.21|2853.21|2867.36|2854.36|2867.54|2854.54|2864.97|2851.97|33
1622074040000|2021-05-27 00:07:20|2867.23|2854.23|2865.25|2852.25|2867.57|2854.57|2864.38|2851.38|33
1622074050000|2021-05-27 00:07:30|2865.57|2852.57|2867|2854|2867|2854|2864.79|2851.79|27
1622074060000|2021-05-27 00:07:40|2867.11|2854.11|2864.9|2851.9|2867.45|2854.45|2864.9|2851.9|35
1622074070000|2021-05-27 00:07:50|2864.71|2851.71|2865.25|2852.25|2865.8|2852.8|2864.66|2851.66|30
1622074080000|2021-05-27 00:08:00|2865.03|2852.03|2867.84|2854.84|2868.01|2855.01|2864.65|2851.65|34
1622074090000|2021-05-27 00:08:10|2867.83|2854.83|2871.4|2858.4|2871.4|2858.4|2867.83|2854.83|29
1622074100000|2021-05-27 00:08:20|2871.36|2858.36|2870.66|2857.66|2871.98|2858.98|2870.12|2857.12|34
1622074110000|2021-05-27 00:08:30|2870.65|2857.65|2870.65|2857.65|2871.27|2858.27|2870.41|2857.41|29
1622074120000|2021-05-27 00:08:40|2870.52|2857.52|2869.62|2856.62|2871.29|2858.29|2868.76|2855.76|32
1622074130000|2021-05-27 00:08:50|2869.64|2856.64|2868.27|2855.27|2870|2857|2868.21|2855.21|32
1622074140000|2021-05-27 00:09:00|2868.37|2855.37|2870.08|2857.08|2870.08|2857.08|2867.01|2854.01|33
1622074150000|2021-05-27 00:09:10|2869.84|2856.84|2869.4|2856.4|2870|2857|2869.28|2856.28|24
1622074160000|2021-05-27 00:09:20|2869.35|2856.35|2870.21|2857.21|2870.21|2857.21|2869.12|2856.12|21
1622074170000|2021-05-27 00:09:30|2870.2|2857.2|2870.62|2857.62|2870.76|2857.76|2869.31|2856.31|30
1622074180000|2021-05-27 00:09:40|2870.58|2857.58|2870.01|2857.01|2871.21|2858.21|2870.01|2857.01|27
1622074190000|2021-05-27 00:09:50|2870.05|2857.05|2870.11|2857.11|2870.9|2857.9|2870.05|2857.05|24
1622074200000|2021-05-27 00:10:00|2870.12|2857.12|2870.44|2857.44|2870.49|2857.49|2870.12|2857.12|11
1622074210000|2021-05-27 00:10:10|2870.39|2857.39|2872.53|2859.53|2872.53|2859.53|2870.29|2857.29|27
1622074220000|2021-05-27 00:10:20|2872.7|2859.7|2873.13|2860.13|2873.69|2860.69|2872.7|2859.7|35
1622074230000|2021-05-27 00:10:30|2873.16|2860.16|2872.84|2859.84|2873.42|2860.42|2872.81|2859.81|33
1622074240000|2021-05-27 00:10:40|2872.89|2859.89|2873.06|2860.06|2873.32|2860.32|2872.89|2859.89|28
1622074250000|2021-05-27 00:10:50|2872.97|2859.97|2870.5|2857.5|2872.97|2859.97|2870.31|2857.31|35
1622074260000|2021-05-27 00:11:00|2870.49|2857.49|2871.26|2858.26|2871.28|2858.28|2870.49|2857.49|33
1622074270000|2021-05-27 00:11:10|2871.37|2858.37|2871.17|2858.17|2871.37|2858.37|2871.14|2858.14|16
1622074280000|2021-05-27 00:11:20|2871.15|2858.15|2872.74|2859.74|2873.47|2860.47|2871.15|2858.15|35
1622074290000|2021-05-27 00:11:30|2872.93|2859.93|2872.34|2859.34|2873.08|2860.08|2872.13|2859.13|23
1622074300000|2021-05-27 00:11:40|2872.33|2859.33|2872.16|2859.16|2872.33|2859.33|2871.67|2858.67|26
1622074310000|2021-05-27 00:11:50|2871.98|2858.98|2871.14|2858.14|2872.14|2859.14|2871.14|2858.14|22
1622074320000|2021-05-27 00:12:00|2871.13|2858.13|2870.29|2857.29|2871.13|2858.13|2869.75|2856.75|24
1622074330000|2021-05-27 00:12:10|2870.36|2857.36|2870.56|2857.56|2870.56|2857.56|2870.32|2857.32|17
1622074340000|2021-05-27 00:12:20|2870.38|2857.38|2869.23|2856.23|2870.48|2857.48|2869.1|2856.1|27
1622074350000|2021-05-27 00:12:30|2869.22|2856.22|2869.48|2856.48|2869.48|2856.48|2869.16|2856.16|25
1622074360000|2021-05-27 00:12:40|2869.65|2856.65|2869.57|2856.57|2869.89|2856.89|2869.55|2856.55|28
1622074370000|2021-05-27 00:12:50|2869.65|2856.65|2869.89|2856.89|2872.21|2859.21|2869.65|2856.65|39
1622074380000|2021-05-27 00:13:00|2869.96|2856.96|2871.22|2858.22|2871.45|2858.45|2869.9|2856.9|32
1622074390000|2021-05-27 00:13:10|2871.47|2858.47|2872.76|2859.76|2873.54|2860.54|2870.99|2857.99|35
1622074400000|2021-05-27 00:13:20|2872.44|2859.44|2872.93|2859.93|2873.17|2860.17|2871.72|2858.72|35
1622074410000|2021-05-27 00:13:30|2873.12|2860.12|2871.3|2858.3|2873.8|2860.8|2871.3|2858.3|28
1622074420000|2021-05-27 00:13:40|2871.23|2858.23|2870.9|2857.9|2872.63|2859.63|2870.85|2857.85|27
1622074430000|2021-05-27 00:13:50|2870.88|2857.88|2870.23|2857.23|2871.8|2858.8|2870.23|2857.23|30
1622074440000|2021-05-27 00:14:00|2869.26|2856.26|2868.45|2855.45|2871.1|2858.1|2868.12|2855.12|31
1622074450000|2021-05-27 00:14:10|2868.81|2855.81|2867.97|2854.97|2869.58|2856.58|2867.08|2854.08|35
1622074460000|2021-05-27 00:14:20|2867.87|2854.87|2867.78|2854.78|2867.87|2854.87|2866.83|2853.83|22
1622074470000|2021-05-27 00:14:30|2866.85|2853.85|2865.29|2852.29|2867.46|2854.46|2862.71|2849.71|32
1622074480000|2021-05-27 00:14:40|2865.3|2852.3|2863.27|2850.27|2865.41|2852.41|2862.04|2849.04|33
1622074490000|2021-05-27 00:14:50|2862.86|2849.86|2861.89|2848.89|2862.86|2849.86|2861.63|2848.63|29
1622074500000|2021-05-27 00:15:00|2861.92|2848.92|2859.42|2846.42|2862.63|2849.63|2857.62|2844.62|33
1622074510000|2021-05-27 00:15:10|2859.44|2846.44|2855.58|2842.58|2860.3|2847.3|2855.45|2842.45|25
1622074520000|2021-05-27 00:15:20|2855.81|2842.81|2856.25|2843.25|2856.25|2843.25|2853.36|2840.36|38
1622074530000|2021-05-27 00:15:30|2856.51|2843.51|2855.56|2842.56|2856.51|2843.51|2855.3|2842.3|33
1622074540000|2021-05-27 00:15:40|2855.52|2842.52|2856.13|2843.13|2856.81|2843.81|2855|2842|24
1622074550000|2021-05-27 00:15:50|2856.11|2843.11|2852.46|2839.46|2856.25|2843.25|2852.46|2839.46|25
1622074560000|2021-05-27 00:16:00|2851.98|2838.98|2852.16|2839.16|2853.6|2840.6|2851.34|2838.34|36
1622074570000|2021-05-27 00:16:10|2852.18|2839.18|2851.67|2838.67|2852.23|2839.23|2851.24|2838.24|12
1622074580000|2021-05-27 00:16:20|2851.82|2838.82|2851.21|2838.21|2851.87|2838.87|2850.9|2837.9|37
1622074590000|2021-05-27 00:16:30|2851.11|2838.11|2847.64|2834.64|2851.11|2838.11|2847.64|2834.64|38
1622074600000|2021-05-27 00:16:40|2847.63|2834.63|2843.72|2830.72|2847.63|2834.63|2841.55|2828.55|39
1622074610000|2021-05-27 00:16:50|2842.5|2829.5|2845.11|2832.11|2846.18|2833.18|2842.5|2829.5|34
1622074620000|2021-05-27 00:17:00|2845.88|2832.88|2845.26|2832.26|2847.9|2834.9|2844.75|2831.75|35
1622074630000|2021-05-27 00:17:10|2845.34|2832.34|2843.82|2830.82|2845.52|2832.52|2843.82|2830.82|34
1622074640000|2021-05-27 00:17:20|2843.49|2830.49|2845.04|2832.04|2845.05|2832.05|2843.09|2830.09|33
1622074650000|2021-05-27 00:17:30|2845.14|2832.14|2843.23|2830.23|2845.34|2832.34|2843.23|2830.23|38
1622074660000|2021-05-27 00:17:40|2843.06|2830.06|2842.19|2829.19|2843.34|2830.34|2841.9|2828.9|28
1622074670000|2021-05-27 00:17:50|2843.14|2830.14|2838.71|2825.71|2843.26|2830.26|2837.75|2824.75|37
1622074680000|2021-05-27 00:18:00|2838.53|2825.53|2840.3|2827.3|2840.61|2827.61|2838.13|2825.13|34
1622074690000|2021-05-27 00:18:10|2840.27|2827.27|2839.54|2826.54|2840.96|2827.96|2839.01|2826.01|27
1622074700000|2021-05-27 00:18:20|2839.07|2826.07|2839.41|2826.41|2839.78|2826.78|2838.66|2825.66|28
1622074710000|2021-05-27 00:18:30|2839.39|2826.39|2839.78|2826.78|2839.78|2826.78|2839.16|2826.16|27
1622074720000|2021-05-27 00:18:40|2839.5|2826.5|2838.28|2825.28|2839.5|2826.5|2838.28|2825.28|19
1622074730000|2021-05-27 00:18:50|2838.2|2825.2|2839.26|2826.26|2839.26|2826.26|2838.09|2825.09|16
1622074740000|2021-05-27 00:19:00|2839.37|2826.37|2841.07|2828.07|2841.24|2828.24|2839.19|2826.19|32
1622074750000|2021-05-27 00:19:10|2841.24|2828.24|2840.13|2827.13|2841.24|2828.24|2840.13|2827.13|32
1622074760000|2021-05-27 00:19:20|2840.04|2827.04|2839.78|2826.78|2840.31|2827.31|2839.78|2826.78|18
1622074770000|2021-05-27 00:19:30|2839.25|2826.25|2839.19|2826.19|2839.25|2826.25|2837.37|2824.37|38
1622074780000|2021-05-27 00:19:40|2837.48|2824.48|2837.33|2824.33|2839.19|2826.19|2837.03|2824.03|28
1622074790000|2021-05-27 00:19:50|2837.14|2824.14|2837|2824|2837.29|2824.29|2836.75|2823.75|18
1622074800000|2021-05-27 00:20:00|2836.81|2823.81|2836.27|2823.27|2839.19|2826.19|2836.27|2823.27|27
1622074810000|2021-05-27 00:20:10|2836.28|2823.28|2838.61|2825.61|2838.63|2825.63|2836.27|2823.27|30
1622074820000|2021-05-27 00:20:20|2838.9|2825.9|2840.96|2827.96|2840.96|2827.96|2838.4|2825.4|34
1622074830000|2021-05-27 00:20:30|2840.69|2827.69|2840.7|2827.7|2841.15|2828.15|2840.67|2827.67|35
1622074840000|2021-05-27 00:20:40|2840.67|2827.67|2840.64|2827.64|2840.68|2827.68|2839.91|2826.91|30
1622074850000|2021-05-27 00:20:50|2840.78|2827.78|2841.54|2828.54|2842.45|2829.45|2840.78|2827.78|33
1622074860000|2021-05-27 00:21:00|2841.34|2828.34|2845.95|2832.95|2845.96|2832.96|2841.34|2828.34|37
1622074870000|2021-05-27 00:21:10|2845.8|2832.8|2841.96|2828.96|2845.8|2832.8|2841.96|2828.96|35
1622074880000|2021-05-27 00:21:20|2841.88|2828.88|2838.16|2825.16|2841.88|2828.88|2838.16|2825.16|38
1622074890000|2021-05-27 00:21:30|2837.25|2824.25|2837.5|2824.5|2837.99|2824.99|2836.62|2823.62|39
1622074900000|2021-05-27 00:21:40|2837.69|2824.69|2838.37|2825.37|2840.86|2827.86|2837.69|2824.69|32
1622074910000|2021-05-27 00:21:50|2838.53|2825.53|2838.76|2825.76|2838.92|2825.92|2837.76|2824.76|33
1622074920000|2021-05-27 00:22:00|2838.63|2825.63|2838.85|2825.85|2838.94|2825.94|2838.02|2825.02|31
1622074930000|2021-05-27 00:22:10|2839|2826|2839.44|2826.44|2840.13|2827.13|2839|2826|29
1622074940000|2021-05-27 00:22:20|2839.43|2826.43|2839.41|2826.41|2839.62|2826.62|2838.48|2825.48|25
1622074950000|2021-05-27 00:22:30|2839.47|2826.47|2840.25|2827.25|2840.25|2827.25|2839.32|2826.32|28
1622074960000|2021-05-27 00:22:40|2840.24|2827.24|2839.99|2826.99|2840.24|2827.24|2839.58|2826.58|23
1622074970000|2021-05-27 00:22:50|2840|2827|2839.9|2826.9|2840.14|2827.14|2839.9|2826.9|14
1622074980000|2021-05-27 00:23:00|2839.91|2826.91|2841.63|2828.63|2842.42|2829.42|2839.91|2826.91|33
1622074990000|2021-05-27 00:23:10|2842.41|2829.41|2843.53|2830.53|2844.05|2831.05|2842.2|2829.2|31
1622075000000|2021-05-27 00:23:20|2843.34|2830.34|2844.31|2831.31|2844.31|2831.31|2843.04|2830.04|37
1622075010000|2021-05-27 00:23:30|2844.16|2831.16|2843.38|2830.38|2844.46|2831.46|2843.25|2830.25|28
1622075020000|2021-05-27 00:23:40|2843.35|2830.35|2843.55|2830.55|2843.55|2830.55|2843.28|2830.28|7
1622075030000|2021-05-27 00:23:50|2843.6|2830.6|2845.12|2832.12|2845.49|2832.49|2843.6|2830.6|33
1622075040000|2021-05-27 00:24:00|2845.63|2832.63|2844.91|2831.91|2845.81|2832.81|2844.55|2831.55|31
1622075050000|2021-05-27 00:24:10|2844.98|2831.98|2843.8|2830.8|2845.19|2832.19|2843.4|2830.4|23
1622075060000|2021-05-27 00:24:20|2843.78|2830.78|2844.66|2831.66|2845.28|2832.28|2843.4|2830.4|31
1622075070000|2021-05-27 00:24:30|2844.64|2831.64|2843.79|2830.79|2845.19|2832.19|2843.79|2830.79|28
1622075080000|2021-05-27 00:24:40|2843.47|2830.47|2843.66|2830.66|2843.81|2830.81|2842.85|2829.85|21
1622075090000|2021-05-27 00:24:50|2843.62|2830.62|2844.1|2831.1|2844.1|2831.1|2843.57|2830.57|9
1622075100000|2021-05-27 00:25:00|2844.22|2831.22|2842.44|2829.44|2845.13|2832.13|2842.44|2829.44|19
1622075110000|2021-05-27 00:25:10|2842.37|2829.37|2842.2|2829.2|2842.37|2829.37|2841.03|2828.03|23
1622075120000|2021-05-27 00:25:20|2842.22|2829.22|2840.86|2827.86|2842.41|2829.41|2839.5|2826.5|27
1622075130000|2021-05-27 00:25:30|2840.89|2827.89|2840.09|2827.09|2840.93|2827.93|2838.95|2825.95|16
1622075140000|2021-05-27 00:25:40|2840.73|2827.73|2839.32|2826.32|2841.77|2828.77|2839.32|2826.32|33
1622075150000|2021-05-27 00:25:50|2839.43|2826.43|2834.26|2821.26|2839.43|2826.43|2833.83|2820.83|33
1622075160000|2021-05-27 00:26:00|2834.19|2821.19|2834.43|2821.43|2836.34|2823.34|2833.86|2820.86|38
1622075170000|2021-05-27 00:26:10|2834.45|2821.45|2834.34|2821.34|2835.05|2822.05|2833.87|2820.87|35
1622075180000|2021-05-27 00:26:20|2834.47|2821.47|2834.06|2821.06|2834.5|2821.5|2834.06|2821.06|22
1622075190000|2021-05-27 00:26:30|2834.12|2821.12|2835.09|2822.09|2835.56|2822.56|2834.12|2821.12|32
1622075200000|2021-05-27 00:26:40|2835|2822|2836.1|2823.1|2836.1|2823.1|2834.46|2821.46|32
1622075210000|2021-05-27 00:26:50|2836.24|2823.24|2834.12|2821.12|2837.92|2824.92|2834.12|2821.12|35
1622075220000|2021-05-27 00:27:00|2834.39|2821.39|2834.67|2821.67|2835.01|2822.01|2834.16|2821.16|31
1622075230000|2021-05-27 00:27:10|2834.6|2821.6|2834.54|2821.54|2836.07|2823.07|2834.37|2821.37|25
1622075240000|2021-05-27 00:27:20|2834.46|2821.46|2833.69|2820.69|2835.08|2822.08|2833.68|2820.68|19
1622075250000|2021-05-27 00:27:30|2833.65|2820.65|2834.01|2821.01|2834.18|2821.18|2833.65|2820.65|20
1622075260000|2021-05-27 00:27:40|2834.03|2821.03|2834.1|2821.1|2834.11|2821.11|2834.01|2821.01|8
1622075270000|2021-05-27 00:27:50|2834.11|2821.11|2833.02|2820.02|2834.2|2821.2|2832.97|2819.97|26
1622075280000|2021-05-27 00:28:00|2833.05|2820.05|2831.51|2818.51|2833.05|2820.05|2830.18|2817.18|30
1622075290000|2021-05-27 00:28:10|2831.52|2818.52|2831.57|2818.57|2832.2|2819.2|2830.42|2817.42|26
1622075300000|2021-05-27 00:28:20|2831.59|2818.59|2830.94|2817.94|2831.62|2818.62|2830.92|2817.92|22
1622075310000|2021-05-27 00:28:30|2829.79|2816.79|2829.14|2816.14|2829.79|2816.79|2829.14|2816.14|28
1622075320000|2021-05-27 00:28:40|2829.22|2816.22|2827.23|2814.23|2829.63|2816.63|2826.96|2813.96|28
1622075330000|2021-05-27 00:28:50|2827.24|2814.24|2820.42|2807.42|2827.82|2814.82|2820.42|2807.42|29
1622075340000|2021-05-27 00:29:00|2820.17|2807.17|2826.33|2813.33|2826.33|2813.33|2820.17|2807.17|36
1622075350000|2021-05-27 00:29:10|2826.54|2813.54|2826.54|2813.54|2828.86|2815.86|2825.93|2812.93|34
1622075360000|2021-05-27 00:29:20|2827.44|2814.44|2826.41|2813.41|2827.85|2814.85|2823.93|2810.93|33
1622075370000|2021-05-27 00:29:30|2826.07|2813.07|2825.79|2812.79|2827.86|2814.86|2825.68|2812.68|31
1622075380000|2021-05-27 00:29:40|2826.93|2813.93|2825.78|2812.78|2826.93|2813.93|2823.6|2810.6|38
1622075390000|2021-05-27 00:29:50|2825.8|2812.8|2822.32|2809.32|2826.28|2813.28|2822.32|2809.32|36
1622075400000|2021-05-27 00:30:00|2822.45|2809.45|2823.58|2810.58|2823.58|2810.58|2821.83|2808.83|39
1622075410000|2021-05-27 00:30:10|2823.84|2810.84|2825.63|2812.63|2825.63|2812.63|2823.18|2810.18|34
1622075420000|2021-05-27 00:30:20|2825.64|2812.64|2827.16|2814.16|2827.16|2814.16|2825.23|2812.23|35
1622075430000|2021-05-27 00:30:30|2827.24|2814.24|2829.27|2816.27|2830.48|2817.48|2827.23|2814.23|36
1622075440000|2021-05-27 00:30:40|2829.21|2816.21|2829.65|2816.65|2829.82|2816.82|2827.93|2814.93|30
1622075450000|2021-05-27 00:30:50|2829.68|2816.68|2831.62|2818.62|2831.78|2818.78|2828.7|2815.7|34
1622075460000|2021-05-27 00:31:00|2830.98|2817.98|2827.93|2814.93|2831.54|2818.54|2827.71|2814.71|32
1622075470000|2021-05-27 00:31:10|2827.79|2814.79|2821.08|2808.08|2828.01|2815.01|2821.08|2808.08|36
1622075480000|2021-05-27 00:31:20|2821.38|2808.38|2822.91|2809.91|2823.64|2810.64|2821.38|2808.38|32
1622075490000|2021-05-27 00:31:30|2823.01|2810.01|2823.35|2810.35|2823.56|2810.56|2822.71|2809.71|29
1622075500000|2021-05-27 00:31:40|2823.34|2810.34|2818.82|2805.82|2823.34|2810.34|2818.82|2805.82|40
1622075510000|2021-05-27 00:31:50|2818.62|2805.62|2817.89|2804.89|2818.97|2805.97|2815.51|2802.51|39
1622075520000|2021-05-27 00:32:00|2817.4|2804.4|2819.75|2806.75|2819.93|2806.93|2817.36|2804.36|36
1622075530000|2021-05-27 00:32:10|2819.95|2806.95|2818.85|2805.85|2820.11|2807.11|2818.85|2805.85|27
1622075540000|2021-05-27 00:32:20|2818.86|2805.86|2817.35|2804.35|2819.57|2806.57|2817.35|2804.35|26
1622075550000|2021-05-27 00:32:30|2817.3|2804.3|2817.72|2804.72|2818.33|2805.33|2817.3|2804.3|25
1622075560000|2021-05-27 00:32:40|2817.67|2804.67|2814.11|2801.11|2818.27|2805.27|2814.01|2801.01|30
1622075570000|2021-05-27 00:32:50|2814.28|2801.28|2812.63|2799.63|2815.46|2802.46|2812.63|2799.63|32
1622075580000|2021-05-27 00:33:00|2812.53|2799.53|2813.5|2800.5|2813.55|2800.55|2811.81|2798.81|38
1622075590000|2021-05-27 00:33:10|2813.51|2800.51|2812.84|2799.84|2813.68|2800.68|2812.26|2799.26|39
1622075600000|2021-05-27 00:33:20|2812.9|2799.9|2812.35|2799.35|2813.04|2800.04|2812.16|2799.16|30
1622075610000|2021-05-27 00:33:30|2812.25|2799.25|2807.04|2794.04|2812.25|2799.25|2807.04|2794.04|37
1622075620000|2021-05-27 00:33:40|2806.59|2793.59|2808.15|2795.15|2808.15|2795.15|2806.2|2793.2|34
1622075630000|2021-05-27 00:33:50|2808.01|2795.01|2811.04|2798.04|2811.15|2798.15|2807.96|2794.96|39
1622075640000|2021-05-27 00:34:00|2810.94|2797.94|2806.88|2793.88|2811.48|2798.48|2806.88|2793.88|32
1622075650000|2021-05-27 00:34:10|2807.07|2794.07|2802.47|2789.47|2807.91|2794.91|2802.47|2789.47|32
1622075660000|2021-05-27 00:34:20|2802.49|2789.49|2801.78|2788.78|2803.2|2790.2|2800.84|2787.84|37
1622075670000|2021-05-27 00:34:30|2801.76|2788.76|2801.53|2788.53|2803.39|2790.39|2801.09|2788.09|35
1622075680000|2021-05-27 00:34:40|2801.6|2788.6|2796.26|2783.26|2801.91|2788.91|2796.26|2783.26|35
1622075690000|2021-05-27 00:34:50|2796.16|2783.16|2795.17|2782.17|2798.68|2785.68|2795.17|2782.17|39
1622075700000|2021-05-27 00:35:00|2795.33|2782.33|2799.91|2786.91|2800.2|2787.2|2794.84|2781.84|38
1622075710000|2021-05-27 00:35:10|2799.5|2786.5|2796.76|2783.76|2799.52|2786.52|2796.54|2783.54|29
1622075720000|2021-05-27 00:35:20|2796.61|2783.61|2798.56|2785.56|2799.58|2786.58|2796.61|2783.61|25
1622075730000|2021-05-27 00:35:30|2798.96|2785.96|2802.01|2789.01|2802.01|2789.01|2798.44|2785.44|25
1622075740000|2021-05-27 00:35:40|2802.06|2789.06|2801.48|2788.48|2802.06|2789.06|2800.51|2787.51|35
1622075750000|2021-05-27 00:35:50|2801.67|2788.67|2802.55|2789.55|2803.98|2790.98|2801.64|2788.64|33
1622075760000|2021-05-27 00:36:00|2803.06|2790.06|2804.72|2791.72|2805.59|2792.59|2802.26|2789.26|31
1622075770000|2021-05-27 00:36:10|2805.07|2792.07|2806.51|2793.51|2807.12|2794.12|2805.07|2792.07|33
1622075780000|2021-05-27 00:36:20|2806.7|2793.7|2806.85|2793.85|2807.46|2794.46|2804.56|2791.56|33
1622075790000|2021-05-27 00:36:30|2807.01|2794.01|2806.36|2793.36|2807.01|2794.01|2805.11|2792.11|35
1622075800000|2021-05-27 00:36:40|2806.35|2793.35|2808.57|2795.57|2809.08|2796.08|2806.35|2793.35|36
1622075810000|2021-05-27 00:36:50|2808.8|2795.8|2811.48|2798.48|2811.48|2798.48|2808.77|2795.77|31
1622075820000|2021-05-27 00:37:00|2811.47|2798.47|2810.71|2797.71|2811.68|2798.68|2810.02|2797.02|34
1622075830000|2021-05-27 00:37:10|2810.66|2797.66|2808.65|2795.65|2810.66|2797.66|2807.03|2794.03|37
1622075840000|2021-05-27 00:37:20|2808.74|2795.74|2807.83|2794.83|2810.7|2797.7|2806.3|2793.3|34
1622075850000|2021-05-27 00:37:30|2808.79|2795.79|2801.98|2788.98|2808.79|2795.79|2801.63|2788.63|37
1622075860000|2021-05-27 00:37:40|2803.32|2790.32|2803.97|2790.97|2804.52|2791.52|2802.44|2789.44|38
1622075870000|2021-05-27 00:37:50|2804.17|2791.17|2804.48|2791.48|2805.36|2792.36|2803.94|2790.94|29
1622075880000|2021-05-27 00:38:00|2804.46|2791.46|2805.88|2792.88|2806.22|2793.22|2803.7|2790.7|24
1622075890000|2021-05-27 00:38:10|2805.82|2792.82|2804.92|2791.92|2806.01|2793.01|2804.92|2791.92|19
1622075900000|2021-05-27 00:38:20|2804.91|2791.91|2802.26|2789.26|2805.07|2792.07|2802.26|2789.26|24
1622075910000|2021-05-27 00:38:30|2802.25|2789.25|2802.01|2789.01|2802.99|2789.99|2801.33|2788.33|31
1622075920000|2021-05-27 00:38:40|2801.99|2788.99|2803.41|2790.41|2803.6|2790.6|2801.57|2788.57|30
1622075930000|2021-05-27 00:38:50|2803.68|2790.68|2802.86|2789.86|2803.68|2790.68|2802.63|2789.63|24
1622075940000|2021-05-27 00:39:00|2802.73|2789.73|2802.04|2789.04|2802.73|2789.73|2801|2788|34
1622075950000|2021-05-27 00:39:10|2802.36|2789.36|2805.95|2792.95|2806.9|2793.9|2802.36|2789.36|37
1622075960000|2021-05-27 00:39:20|2805.89|2792.89|2806.97|2793.97|2808.47|2795.47|2805.89|2792.89|32
1622075970000|2021-05-27 00:39:30|2807.01|2794.01|2807.48|2794.48|2808.26|2795.26|2806.5|2793.5|33
1622075980000|2021-05-27 00:39:40|2807.5|2794.5|2807.48|2794.48|2807.58|2794.58|2805.68|2792.68|33
1622075990000|2021-05-27 00:39:50|2807.62|2794.62|2808.85|2795.85|2808.97|2795.97|2807.62|2794.62|25
1622076000000|2021-05-27 00:40:00|2808.72|2795.72|2809.08|2796.08|2809.08|2796.08|2806.93|2793.93|32
1622076010000|2021-05-27 00:40:10|2808.5|2795.5|2808.15|2795.15|2809.01|2796.01|2806.69|2793.69|32
1622076020000|2021-05-27 00:40:20|2806.87|2793.87|2804.23|2791.23|2807.78|2794.78|2804.23|2791.23|34
1622076030000|2021-05-27 00:40:30|2804.33|2791.33|2804.03|2791.03|2805.25|2792.25|2801.24|2788.24|38
1622076040000|2021-05-27 00:40:40|2803.44|2790.44|2803.32|2790.32|2806.08|2793.08|2803.31|2790.31|33
1622076050000|2021-05-27 00:40:50|2803.66|2790.66|2802.87|2789.87|2803.93|2790.93|2802.67|2789.67|31
1622076060000|2021-05-27 00:41:00|2803.81|2790.81|2801.92|2788.92|2803.81|2790.81|2801.81|2788.81|26
1622076070000|2021-05-27 00:41:10|2801.28|2788.28|2795.91|2782.91|2801.28|2788.28|2792.08|2779.08|39
1622076080000|2021-05-27 00:41:20|2795.43|2782.43|2795.82|2782.82|2797.16|2784.16|2793.05|2780.05|38
1622076090000|2021-05-27 00:41:30|2795.6|2782.6|2795.4|2782.4|2797.65|2784.65|2795.09|2782.09|35
1622076100000|2021-05-27 00:41:40|2795.55|2782.55|2796|2783|2796.45|2783.45|2793.98|2780.98|33
1622076110000|2021-05-27 00:41:50|2796.21|2783.21|2799.89|2786.89|2800.56|2787.56|2796.21|2783.21|36
1622076120000|2021-05-27 00:42:00|2800.03|2787.03|2799.61|2786.61|2800.58|2787.58|2796.88|2783.88|32
1622076130000|2021-05-27 00:42:10|2799.34|2786.34|2799.06|2786.06|2801.35|2788.35|2798.51|2785.51|27
1622076140000|2021-05-27 00:42:20|2798.21|2785.21|2796.63|2783.63|2798.21|2785.21|2796.18|2783.18|37
1622076150000|2021-05-27 00:42:30|2796.84|2783.84|2798.2|2785.2|2798.74|2785.74|2796.56|2783.56|32
1622076160000|2021-05-27 00:42:40|2798.63|2785.63|2798.16|2785.16|2798.82|2785.82|2796.6|2783.6|38
1622076170000|2021-05-27 00:42:50|2798.19|2785.19|2798.29|2785.29|2798.42|2785.42|2796.86|2783.86|33
1622076180000|2021-05-27 00:43:00|2798.39|2785.39|2801.04|2788.04|2801.04|2788.04|2798.31|2785.31|22
1622076190000|2021-05-27 00:43:10|2800.59|2787.59|2798.62|2785.62|2801.2|2788.2|2798.49|2785.49|36
1622076200000|2021-05-27 00:43:20|2798.45|2785.45|2798.47|2785.47|2799.31|2786.31|2798.33|2785.33|32
1622076210000|2021-05-27 00:43:30|2798.85|2785.85|2799.22|2786.22|2801.88|2788.88|2798.72|2785.72|32
1622076220000|2021-05-27 00:43:40|2799.26|2786.26|2798.99|2785.99|2799.33|2786.33|2798.26|2785.26|29
1622076230000|2021-05-27 00:43:50|2798.81|2785.81|2800.74|2787.74|2801.63|2788.63|2798.81|2785.81|36
1622076240000|2021-05-27 00:44:00|2800.8|2787.8|2805.34|2792.34|2805.4|2792.4|2800.8|2787.8|38
1622076250000|2021-05-27 00:44:10|2805.35|2792.35|2805.22|2792.22|2805.81|2792.81|2804.71|2791.71|33
1622076260000|2021-05-27 00:44:20|2805.21|2792.21|2804.72|2791.72|2806.04|2793.04|2804.72|2791.72|34
1622076270000|2021-05-27 00:44:30|2804.73|2791.73|2806.54|2793.54|2806.54|2793.54|2803.85|2790.85|32
1622076280000|2021-05-27 00:44:40|2806.52|2793.52|2806.93|2793.93|2807.11|2794.11|2806.17|2793.17|31
1622076290000|2021-05-27 00:44:50|2806.94|2793.94|2807.42|2794.42|2807.63|2794.63|2806.12|2793.12|31
1622076300000|2021-05-27 00:45:00|2807.43|2794.43|2803.58|2790.58|2807.58|2794.58|2803.48|2790.48|30
1622076310000|2021-05-27 00:45:10|2803.84|2790.84|2805.26|2792.26|2805.26|2792.26|2803.84|2790.84|22
1622076320000|2021-05-27 00:45:20|2805.32|2792.32|2805.39|2792.39|2806.53|2793.53|2805.17|2792.17|28
1622076330000|2021-05-27 00:45:30|2805.47|2792.47|2804.59|2791.59|2805.54|2792.54|2803.95|2790.95|30
1622076340000|2021-05-27 00:45:40|2804.22|2791.22|2805|2792|2805|2792|2804.19|2791.19|31
1622076350000|2021-05-27 00:45:50|2805.2|2792.2|2807.82|2794.82|2807.82|2794.82|2805.2|2792.2|30
1622076360000|2021-05-27 00:46:00|2807.62|2794.62|2807.19|2794.19|2808|2795|2806.67|2793.67|35
1622076370000|2021-05-27 00:46:10|2807.43|2794.43|2810.46|2797.46|2810.46|2797.46|2806.82|2793.82|34
1622076380000|2021-05-27 00:46:20|2810.61|2797.61|2810.57|2797.57|2810.92|2797.92|2809.55|2796.55|36
1622076390000|2021-05-27 00:46:30|2810.83|2797.83|2811.14|2798.14|2811.35|2798.35|2809.56|2796.56|37
1622076400000|2021-05-27 00:46:40|2811.07|2798.07|2811.41|2798.41|2812.4|2799.4|2810.68|2797.68|32
1622076410000|2021-05-27 00:46:50|2811.18|2798.18|2816.11|2803.11|2816.62|2803.62|2811.18|2798.18|35
1622076420000|2021-05-27 00:47:00|2816.32|2803.32|2817.34|2804.34|2817.37|2804.37|2816.32|2803.32|32
1622076430000|2021-05-27 00:47:10|2817.3|2804.3|2816.89|2803.89|2817.35|2804.35|2816.62|2803.62|28
1622076440000|2021-05-27 00:47:20|2816.91|2803.91|2817.58|2804.58|2817.7|2804.7|2816.91|2803.91|27
1622076450000|2021-05-27 00:47:30|2817.61|2804.61|2818.22|2805.22|2818.42|2805.42|2817.61|2804.61|26
1622076460000|2021-05-27 00:47:40|2818|2805|2818.25|2805.25|2819.62|2806.62|2817.83|2804.83|32
1622076470000|2021-05-27 00:47:50|2818.13|2805.13|2818.61|2805.61|2819.21|2806.21|2817.96|2804.96|29
1622076480000|2021-05-27 00:48:00|2818.8|2805.8|2820.65|2807.65|2821.16|2808.16|2818.23|2805.23|27
1622076490000|2021-05-27 00:48:10|2820.61|2807.61|2820.79|2807.79|2821.15|2808.15|2820.25|2807.25|31
1622076500000|2021-05-27 00:48:20|2820.98|2807.98|2819.75|2806.75|2821.32|2808.32|2819.5|2806.5|21
1622076510000|2021-05-27 00:48:30|2819.76|2806.76|2819.7|2806.7|2820.1|2807.1|2819.6|2806.6|17
1622076520000|2021-05-27 00:48:40|2819.65|2806.65|2819.46|2806.46|2819.73|2806.73|2819.17|2806.17|28
1622076530000|2021-05-27 00:48:50|2820.79|2807.79|2817.71|2804.71|2820.79|2807.79|2817.71|2804.71|15
1622076540000|2021-05-27 00:49:00|2820.79|2807.79|2818.83|2805.83|2820.79|2807.79|2817.59|2804.59|30
1622076550000|2021-05-27 00:49:10|2818.84|2805.84|2818.69|2805.69|2819.38|2806.38|2818.69|2805.69|21
1622076560000|2021-05-27 00:49:20|2818.51|2805.51|2818.28|2805.28|2819.03|2806.03|2818.28|2805.28|28
1622076570000|2021-05-27 00:49:30|2818.24|2805.24|2818.97|2805.97|2819.09|2806.09|2818.24|2805.24|26
1622076580000|2021-05-27 00:49:40|2819.01|2806.01|2819.02|2806.02|2820.38|2807.38|2818.87|2805.87|29
1622076590000|2021-05-27 00:49:50|2819.07|2806.07|2819.29|2806.29|2819.31|2806.31|2818.87|2805.87|8
1622076600000|2021-05-27 00:50:00|2819.36|2806.36|2819.16|2806.16|2819.38|2806.38|2819.16|2806.16|5
1622076610000|2021-05-27 00:50:10|2819.18|2806.18|2818.99|2805.99|2819.18|2806.18|2818.89|2805.89|13
1622076620000|2021-05-27 00:50:20|2818.95|2805.95|2818.99|2805.99|2819.12|2806.12|2818.66|2805.66|16
1622076630000|2021-05-27 00:50:30|2818.95|2805.95|2820.61|2807.61|2820.61|2807.61|2818.93|2805.93|23
1622076640000|2021-05-27 00:50:40|2820.65|2807.65|2822.81|2809.81|2823.05|2810.05|2820.54|2807.54|24
1622076650000|2021-05-27 00:50:50|2822.32|2809.32|2822.9|2809.9|2825.97|2812.97|2822.32|2809.32|29
1622076660000|2021-05-27 00:51:00|2825.07|2812.07|2824.64|2811.64|2825.94|2812.94|2822.9|2809.9|22
1622076670000|2021-05-27 00:51:10|2824.46|2811.46|2825.52|2812.52|2825.52|2812.52|2823.51|2810.51|34
1622076680000|2021-05-27 00:51:20|2825.45|2812.45|2825.04|2812.04|2825.48|2812.48|2824.7|2811.7|22
1622076690000|2021-05-27 00:51:30|2824.97|2811.97|2824.83|2811.83|2824.97|2811.97|2824.46|2811.46|31
1622076700000|2021-05-27 00:51:40|2824.88|2811.88|2824.46|2811.46|2824.88|2811.88|2823.14|2810.14|32
1622076710000|2021-05-27 00:51:50|2824.48|2811.48|2826.62|2813.62|2826.77|2813.77|2824.48|2811.48|31
1622076720000|2021-05-27 00:52:00|2826.51|2813.51|2829.5|2816.5|2829.53|2816.53|2826.51|2813.51|37
1622076730000|2021-05-27 00:52:10|2829.37|2816.37|2828.94|2815.94|2830.03|2817.03|2827.15|2814.15|34
1622076740000|2021-05-27 00:52:20|2828.84|2815.84|2829.52|2816.52|2829.75|2816.75|2827.83|2814.83|28
1622076750000|2021-05-27 00:52:30|2829.5|2816.5|2830.19|2817.19|2830.22|2817.22|2828.35|2815.35|23
1622076760000|2021-05-27 00:52:40|2830.15|2817.15|2829.63|2816.63|2830.15|2817.15|2829.52|2816.52|28
1622076770000|2021-05-27 00:52:50|2829.4|2816.4|2829.94|2816.94|2830.05|2817.05|2829.32|2816.32|30
1622076780000|2021-05-27 00:53:00|2829.98|2816.98|2829.78|2816.78|2829.98|2816.98|2829.2|2816.2|21
1622076790000|2021-05-27 00:53:10|2829.79|2816.79|2828.6|2815.6|2829.95|2816.95|2828.27|2815.27|17
1622076800000|2021-05-27 00:53:20|2828.75|2815.75|2829.55|2816.55|2830.33|2817.33|2828.75|2815.75|17
1622076810000|2021-05-27 00:53:30|2829.56|2816.56|2829.7|2816.7|2829.73|2816.73|2829.56|2816.56|7
1622076820000|2021-05-27 00:53:40|2829.73|2816.73|2829.78|2816.78|2829.86|2816.86|2829.73|2816.73|10
1622076830000|2021-05-27 00:53:50|2829.79|2816.79|2830.5|2817.5|2830.7|2817.7|2829.79|2816.79|8
1622076840000|2021-05-27 00:54:00|2830.51|2817.51|2831.27|2818.27|2831.49|2818.49|2830.5|2817.5|14
1622076850000|2021-05-27 00:54:10|2831.35|2818.35|2832.69|2819.69|2832.78|2819.78|2831.29|2818.29|23
1622076860000|2021-05-27 00:54:20|2832.72|2819.72|2832.64|2819.64|2833.7|2820.7|2831.61|2818.61|21
1622076870000|2021-05-27 00:54:30|2832.56|2819.56|2831.43|2818.43|2833.55|2820.55|2829.75|2816.75|23
1622076880000|2021-05-27 00:54:40|2831.48|2818.48|2831.59|2818.59|2831.83|2818.83|2831.06|2818.06|26
1622076890000|2021-05-27 00:54:50|2831.46|2818.46|2831.8|2818.8|2832.58|2819.58|2830.99|2817.99|32
1622076900000|2021-05-27 00:55:00|2831.82|2818.82|2829.49|2816.49|2831.82|2818.82|2828.75|2815.75|28
1622076910000|2021-05-27 00:55:10|2829|2816|2831.34|2818.34|2831.34|2818.34|2828.62|2815.62|36
1622076920000|2021-05-27 00:55:20|2831.38|2818.38|2831.27|2818.27|2831.68|2818.68|2830.39|2817.39|27
1622076930000|2021-05-27 00:55:30|2831.39|2818.39|2830.83|2817.83|2831.71|2818.71|2830.83|2817.83|23
1622076940000|2021-05-27 00:55:40|2830.66|2817.66|2831.64|2818.64|2831.64|2818.64|2830.66|2817.66|16
1622076950000|2021-05-27 00:55:50|2831.68|2818.68|2831.43|2818.43|2831.93|2818.93|2831.22|2818.22|16
1622076960000|2021-05-27 00:56:00|2831.37|2818.37|2831.44|2818.44|2831.83|2818.83|2831.15|2818.15|15
1622076970000|2021-05-27 00:56:10|2831.43|2818.43|2830.78|2817.78|2831.84|2818.84|2830.54|2817.54|17
1622076980000|2021-05-27 00:56:20|2831.01|2818.01|2831.12|2818.12|2831.4|2818.4|2830.84|2817.84|24
1622076990000|2021-05-27 00:56:30|2831.14|2818.14|2830.87|2817.87|2831.48|2818.48|2830.87|2817.87|25
1622077000000|2021-05-27 00:56:40|2830.74|2817.74|2828.65|2815.65|2831.33|2818.33|2828.65|2815.65|23
1622077010000|2021-05-27 00:56:50|2828.45|2815.45|2827.58|2814.58|2828.79|2815.79|2827.58|2814.58|32
1622077020000|2021-05-27 00:57:00|2825.97|2812.97|2824.65|2811.65|2826.78|2813.78|2824.65|2811.65|26
1622077030000|2021-05-27 00:57:10|2824.7|2811.7|2826.51|2813.51|2826.7|2813.7|2824.7|2811.7|25
1622077040000|2021-05-27 00:57:20|2826.5|2813.5|2826|2813|2826.75|2813.75|2825.02|2812.02|33
1622077050000|2021-05-27 00:57:30|2825.97|2812.97|2823.64|2810.64|2826|2813|2823.38|2810.38|34
1622077060000|2021-05-27 00:57:40|2823.53|2810.53|2821.21|2808.21|2823.56|2810.56|2820.55|2807.55|38
1622077070000|2021-05-27 00:57:50|2821.16|2808.16|2820.05|2807.05|2821.17|2808.17|2818.98|2805.98|37
1622077080000|2021-05-27 00:58:00|2820.28|2807.28|2821.87|2808.87|2821.87|2808.87|2820.28|2807.28|26
1622077090000|2021-05-27 00:58:10|2821.92|2808.92|2822.81|2809.81|2822.99|2809.99|2821.92|2808.92|31
1622077100000|2021-05-27 00:58:20|2823.07|2810.07|2823.87|2810.87|2824.83|2811.83|2822.81|2809.81|24
1622077110000|2021-05-27 00:58:30|2824.17|2811.17|2829.06|2816.06|2829.19|2816.19|2824.17|2811.17|36
1622077120000|2021-05-27 00:58:40|2828.87|2815.87|2827.31|2814.31|2829.12|2816.12|2826.16|2813.16|37
1622077130000|2021-05-27 00:58:50|2827.4|2814.4|2825.23|2812.23|2827.47|2814.47|2825.23|2812.23|27
1622077140000|2021-05-27 00:59:00|2825.04|2812.04|2824.15|2811.15|2825.39|2812.39|2824.13|2811.13|30
1622077150000|2021-05-27 00:59:10|2823.27|2810.27|2822.86|2809.86|2823.27|2810.27|2821.37|2808.37|31
1622077160000|2021-05-27 00:59:20|2822.72|2809.72|2822.31|2809.31|2823.56|2810.56|2821.62|2808.62|35
1622077170000|2021-05-27 00:59:30|2822.56|2809.56|2823.22|2810.22|2823.22|2810.22|2821.39|2808.39|34
1622077180000|2021-05-27 00:59:40|2823.19|2810.19|2822.27|2809.27|2823.68|2810.68|2821.96|2808.96|33
1622077190000|2021-05-27 00:59:50|2822.33|2809.33|2821.77|2808.77|2822.33|2809.33|2821.37|2808.37|25
1622077200000|2021-05-27 01:00:00|2821.83|2808.83|2818.93|2805.93|2821.84|2808.84|2818.36|2805.36|29
1622077210000|2021-05-27 01:00:10|2818.87|2805.87|2813.97|2800.97|2818.87|2805.87|2813.97|2800.97|38
1622077220000|2021-05-27 01:00:20|2812.37|2799.37|2812.26|2799.26|2813.6|2800.6|2812.16|2799.16|38
1622077230000|2021-05-27 01:00:30|2812.25|2799.25|2811.87|2798.87|2812.8|2799.8|2811.87|2798.87|29
1622077240000|2021-05-27 01:00:40|2812.2|2799.2|2808.94|2795.94|2812.2|2799.2|2808.54|2795.54|35
1622077250000|2021-05-27 01:00:50|2808.42|2795.42|2805.34|2792.34|2808.42|2795.42|2803.96|2790.96|26
1622077260000|2021-05-27 01:01:00|2805.66|2792.66|2800.95|2787.95|2806.05|2793.05|2800.95|2787.95|38
1622077270000|2021-05-27 01:01:10|2799.85|2786.85|2803.04|2790.04|2803.18|2790.18|2798.65|2785.65|32
1622077280000|2021-05-27 01:01:20|2803.23|2790.23|2805.01|2792.01|2805.43|2792.43|2802.81|2789.81|34
1622077290000|2021-05-27 01:01:30|2805|2792|2804.33|2791.33|2805|2792|2804.15|2791.15|36
1622077300000|2021-05-27 01:01:40|2804.28|2791.28|2804.58|2791.58|2805.68|2792.68|2804.28|2791.28|33
1622077310000|2021-05-27 01:01:50|2806.04|2793.04|2805.61|2792.61|2806.43|2793.43|2804.69|2791.69|34
1622077320000|2021-05-27 01:02:00|2805.6|2792.6|2806.25|2793.25|2806.39|2793.39|2804.35|2791.35|20
1622077330000|2021-05-27 01:02:10|2806.26|2793.26|2807.27|2794.27|2807.65|2794.65|2806.22|2793.22|33
1622077340000|2021-05-27 01:02:20|2807.3|2794.3|2810.87|2797.87|2811.09|2798.09|2807.3|2794.3|37
1622077350000|2021-05-27 01:02:30|2810.86|2797.86|2812.32|2799.32|2812.94|2799.94|2810.3|2797.3|29
1622077360000|2021-05-27 01:02:40|2812.29|2799.29|2814.48|2801.48|2815.68|2802.68|2811.24|2798.24|24
1622077370000|2021-05-27 01:02:50|2814.43|2801.43|2815.68|2802.68|2815.68|2802.68|2814.43|2801.43|21
1622077380000|2021-05-27 01:03:00|2814.85|2801.85|2813.03|2800.03|2815.68|2802.68|2812.51|2799.51|21
1622077390000|2021-05-27 01:03:10|2813.13|2800.13|2816.02|2803.02|2816.04|2803.04|2812.94|2799.94|34
1622077400000|2021-05-27 01:03:20|2816.13|2803.13|2814.97|2801.97|2816.43|2803.43|2814.92|2801.92|31
1622077410000|2021-05-27 01:03:30|2815.04|2802.04|2816.68|2803.68|2816.7|2803.7|2814.78|2801.78|31
1622077420000|2021-05-27 01:03:40|2817.02|2804.02|2819.86|2806.86|2820.53|2807.53|2817.02|2804.02|36
1622077430000|2021-05-27 01:03:50|2819.82|2806.82|2823.33|2810.33|2823.33|2810.33|2819.82|2806.82|31
1622077440000|2021-05-27 01:04:00|2823.68|2810.68|2822.97|2809.97|2825.49|2812.49|2822.88|2809.88|37
1622077450000|2021-05-27 01:04:10|2822.6|2809.6|2822.54|2809.54|2823.1|2810.1|2821.69|2808.69|35
1622077460000|2021-05-27 01:04:20|2822.55|2809.55|2823|2810|2823|2810|2822.3|2809.3|26
1622077470000|2021-05-27 01:04:30|2823.02|2810.02|2826.96|2813.96|2827.52|2814.52|2823.02|2810.02|36
1622077480000|2021-05-27 01:04:40|2826.86|2813.86|2821.62|2808.62|2827.25|2814.25|2821.62|2808.62|38
1622077490000|2021-05-27 01:04:50|2822.89|2809.89|2823.13|2810.13|2823.62|2810.62|2822.63|2809.63|30
1622077500000|2021-05-27 01:05:00|2823.25|2810.25|2817.03|2804.03|2823.68|2810.68|2817.03|2804.03|34
1622077510000|2021-05-27 01:05:10|2816.77|2803.77|2814.44|2801.44|2816.77|2803.77|2813.34|2800.34|36
1622077520000|2021-05-27 01:05:20|2814.31|2801.31|2814.56|2801.56|2814.92|2801.92|2814.21|2801.21|28
1622077530000|2021-05-27 01:05:30|2814.5|2801.5|2810.1|2797.1|2814.78|2801.78|2810.1|2797.1|29
1622077540000|2021-05-27 01:05:40|2810.19|2797.19|2806.83|2793.83|2810.19|2797.19|2806.15|2793.15|17
1622077550000|2021-05-27 01:05:50|2806.86|2793.86|2808.53|2795.53|2810.07|2797.07|2806.86|2793.86|29
1622077560000|2021-05-27 01:06:00|2808.37|2795.37|2803.87|2790.87|2808.37|2795.37|2803.87|2790.87|29
1622077570000|2021-05-27 01:06:10|2803.77|2790.77|2802.52|2789.52|2805.75|2792.75|2802.06|2789.06|33
1622077580000|2021-05-27 01:06:20|2802.47|2789.47|2802|2789|2803.08|2790.08|2801.99|2788.99|31
1622077590000|2021-05-27 01:06:30|2802.01|2789.01|2804.41|2791.41|2804.41|2791.41|2802.01|2789.01|29
1622077600000|2021-05-27 01:06:40|2804.4|2791.4|2808.17|2795.17|2808.17|2795.17|2802.95|2789.95|37
1622077610000|2021-05-27 01:06:50|2808.54|2795.54|2809.26|2796.26|2809.34|2796.34|2806.38|2793.38|39
1622077620000|2021-05-27 01:07:00|2809.3|2796.3|2813.49|2800.49|2814.42|2801.42|2808.96|2795.96|35
1622077630000|2021-05-27 01:07:10|2813.18|2800.18|2813.5|2800.5|2813.83|2800.83|2812.26|2799.26|36
1622077640000|2021-05-27 01:07:20|2813.44|2800.44|2815.43|2802.43|2815.43|2802.43|2812.33|2799.33|35
1622077650000|2021-05-27 01:07:30|2815.04|2802.04|2817.29|2804.29|2818.16|2805.16|2815.04|2802.04|31
1622077660000|2021-05-27 01:07:40|2816.97|2803.97|2809.91|2796.91|2817.01|2804.01|2809.91|2796.91|39
1622077670000|2021-05-27 01:07:50|2810.32|2797.32|2803.58|2790.58|2810.32|2797.32|2802.21|2789.21|37
1622077680000|2021-05-27 01:08:00|2805.3|2792.3|2807.5|2794.5|2807.5|2794.5|2804.09|2791.09|34
1622077690000|2021-05-27 01:08:10|2807.27|2794.27|2807.24|2794.24|2809.69|2796.69|2806.6|2793.6|35
1622077700000|2021-05-27 01:08:20|2807.19|2794.19|2805.83|2792.83|2807.19|2794.19|2805.51|2792.51|24
1622077710000|2021-05-27 01:08:30|2805.84|2792.84|2802.32|2789.32|2806.65|2793.65|2801.68|2788.68|37
1622077720000|2021-05-27 01:08:40|2802.4|2789.4|2803.42|2790.42|2804.66|2791.66|2802.4|2789.4|37
1622077730000|2021-05-27 01:08:50|2803.41|2790.41|2804.34|2791.34|2806.33|2793.33|2802.95|2789.95|38
1622077740000|2021-05-27 01:09:00|2804.36|2791.36|2801.62|2788.62|2804.83|2791.83|2801.62|2788.62|35
1622077750000|2021-05-27 01:09:10|2801.65|2788.65|2801.59|2788.59|2802.52|2789.52|2800.81|2787.81|20
1622077760000|2021-05-27 01:09:20|2801.7|2788.7|2801.4|2788.4|2801.72|2788.72|2799.07|2786.07|28
1622077770000|2021-05-27 01:09:30|2801.38|2788.38|2797.15|2784.15|2801.38|2788.38|2797.15|2784.15|25
1622077780000|2021-05-27 01:09:40|2797.06|2784.06|2792.72|2779.72|2797.06|2784.06|2792.5|2779.5|32
1622077790000|2021-05-27 01:09:50|2793.14|2780.14|2792.26|2779.26|2793.35|2780.35|2791.91|2778.91|32
1622077800000|2021-05-27 01:10:00|2792.6|2779.6|2798.26|2785.26|2798.26|2785.26|2792.6|2779.6|37
1622077810000|2021-05-27 01:10:10|2798.22|2785.22|2797.37|2784.37|2800.74|2787.74|2797.37|2784.37|39
1622077820000|2021-05-27 01:10:20|2797.32|2784.32|2796.22|2783.22|2797.32|2784.32|2794.62|2781.62|33
1622077830000|2021-05-27 01:10:30|2796.21|2783.21|2794.75|2781.75|2796.48|2783.48|2794.48|2781.48|35
1622077840000|2021-05-27 01:10:40|2793.11|2780.11|2794.76|2781.76|2794.76|2781.76|2792.69|2779.69|33
1622077850000|2021-05-27 01:10:50|2794.72|2781.72|2794.12|2781.12|2794.72|2781.72|2792.88|2779.88|35
1622077860000|2021-05-27 01:11:00|2793.82|2780.82|2794.86|2781.86|2794.86|2781.86|2792.88|2779.88|38
1622077870000|2021-05-27 01:11:10|2795.09|2782.09|2790.6|2777.6|2795.37|2782.37|2790.39|2777.39|33
1622077880000|2021-05-27 01:11:20|2790.63|2777.63|2786.6|2773.6|2790.63|2777.63|2784.49|2771.49|35
1622077890000|2021-05-27 01:11:30|2786.68|2773.68|2785.61|2772.61|2788.38|2775.38|2784.7|2771.7|37
1622077900000|2021-05-27 01:11:40|2785.69|2772.69|2790.51|2777.51|2790.51|2777.51|2785.65|2772.65|34
1622077910000|2021-05-27 01:11:50|2790.55|2777.55|2788.16|2775.16|2792.54|2779.54|2787.95|2774.95|37
1622077920000|2021-05-27 01:12:00|2788.19|2775.19|2797.04|2784.04|2797.04|2784.04|2788.19|2775.19|38
1622077930000|2021-05-27 01:12:10|2797.33|2784.33|2797.98|2784.98|2798.57|2785.57|2796.64|2783.64|39
1622077940000|2021-05-27 01:12:20|2797.49|2784.49|2794.18|2781.18|2798.43|2785.43|2793.61|2780.61|35
1622077950000|2021-05-27 01:12:30|2794.03|2781.03|2791.91|2778.91|2794.03|2781.03|2791.71|2778.71|28
1622077960000|2021-05-27 01:12:40|2792.14|2779.14|2793.65|2780.65|2793.89|2780.89|2791.63|2778.63|34
1622077970000|2021-05-27 01:12:50|2793.69|2780.69|2793.55|2780.55|2794.3|2781.3|2793.15|2780.15|32
1622077980000|2021-05-27 01:13:00|2793.49|2780.49|2792|2779|2793.78|2780.78|2791.04|2778.04|29
1622077990000|2021-05-27 01:13:10|2791.92|2778.92|2791.16|2778.16|2792.45|2779.45|2791.07|2778.07|27
1622078000000|2021-05-27 01:13:20|2791|2778|2789.55|2776.55|2791.72|2778.72|2785.79|2772.79|30
1622078010000|2021-05-27 01:13:30|2789.51|2776.51|2788.81|2775.81|2789.94|2776.94|2788|2775|31
1622078020000|2021-05-27 01:13:40|2788.9|2775.9|2791.6|2778.6|2791.6|2778.6|2786.11|2773.11|34
1622078030000|2021-05-27 01:13:50|2791.42|2778.42|2789.87|2776.87|2791.45|2778.45|2789.05|2776.05|33
1622078040000|2021-05-27 01:14:00|2789.86|2776.86|2779.23|2766.23|2789.86|2776.86|2779.23|2766.23|36
1622078050000|2021-05-27 01:14:10|2778.22|2765.22|2778.73|2765.73|2780.58|2767.58|2776.48|2763.48|38
1622078060000|2021-05-27 01:14:20|2778.68|2765.68|2777.08|2764.08|2779.19|2766.19|2777.08|2764.08|34
1622078070000|2021-05-27 01:14:30|2777.22|2764.22|2781.54|2768.54|2781.57|2768.57|2776.66|2763.66|38
1622078080000|2021-05-27 01:14:40|2781.56|2768.56|2777.51|2764.51|2781.56|2768.56|2777.42|2764.42|34
1622078090000|2021-05-27 01:14:50|2777.41|2764.41|2774.82|2761.82|2777.41|2764.41|2774.54|2761.54|35
1622078100000|2021-05-27 01:15:00|2774.86|2761.86|2778.95|2765.95|2778.95|2765.95|2774.84|2761.84|33
1622078110000|2021-05-27 01:15:10|2778.98|2765.98|2775.63|2762.63|2779.07|2766.07|2775.56|2762.56|31
1622078120000|2021-05-27 01:15:20|2775.64|2762.64|2774.2|2761.2|2775.67|2762.67|2773.32|2760.32|32
1622078130000|2021-05-27 01:15:30|2774.21|2761.21|2772.66|2759.66|2774.42|2761.42|2771.52|2758.52|32
1622078140000|2021-05-27 01:15:40|2773.95|2760.95|2775.2|2762.2|2775.42|2762.42|2771.62|2758.62|35
1622078150000|2021-05-27 01:15:50|2775.13|2762.13|2774.55|2761.55|2777.02|2764.02|2774.55|2761.55|30
1622078160000|2021-05-27 01:16:00|2774.76|2761.76|2771.68|2758.68|2774.78|2761.78|2771.68|2758.68|35
1622078170000|2021-05-27 01:16:10|2771.69|2758.69|2771.02|2758.02|2772.88|2759.88|2770.97|2757.97|34
1622078180000|2021-05-27 01:16:20|2770.99|2757.99|2769.8|2756.8|2772.88|2759.88|2769.8|2756.8|33
1622078190000|2021-05-27 01:16:30|2769.84|2756.84|2769.34|2756.34|2770.91|2757.91|2769.34|2756.34|32
1622078200000|2021-05-27 01:16:40|2769.22|2756.22|2768.63|2755.63|2772.88|2759.88|2767.06|2754.06|36
1622078210000|2021-05-27 01:16:50|2768.61|2755.61|2762.7|2749.7|2768.61|2755.61|2761.26|2748.26|31
1622078220000|2021-05-27 01:17:00|2762.73|2749.73|2762.89|2749.89|2764.07|2751.07|2762.73|2749.73|25
1622078230000|2021-05-27 01:17:10|2763.44|2750.44|2762.08|2749.08|2763.69|2750.69|2761.16|2748.16|38
1622078240000|2021-05-27 01:17:20|2762.13|2749.13|2764.7|2751.7|2767.28|2754.28|2762.13|2749.13|37
1622078250000|2021-05-27 01:17:30|2764.6|2751.6|2763.42|2750.42|2766.15|2753.15|2763.42|2750.42|35
1622078260000|2021-05-27 01:17:40|2763.46|2750.46|2761.67|2748.67|2764.54|2751.54|2761.12|2748.12|36
1622078270000|2021-05-27 01:17:50|2761.18|2748.18|2755.2|2742.2|2761.7|2748.7|2754.07|2741.07|40
1622078280000|2021-05-27 01:18:00|2754.64|2741.64|2756.19|2743.19|2758.47|2745.47|2754.64|2741.64|38
1622078290000|2021-05-27 01:18:10|2754.73|2741.73|2758.53|2745.53|2758.53|2745.53|2754.73|2741.73|39
1622078300000|2021-05-27 01:18:20|2758.48|2745.48|2757.67|2744.67|2758.48|2745.48|2757.6|2744.6|36
1622078310000|2021-05-27 01:18:30|2758.17|2745.17|2755.44|2742.44|2758.17|2745.17|2755.24|2742.24|40
1622078320000|2021-05-27 01:18:40|2755.71|2742.71|2755.14|2742.14|2755.78|2742.78|2753.62|2740.62|35
1622078330000|2021-05-27 01:18:50|2755.32|2742.32|2758.34|2745.34|2758.55|2745.55|2754.85|2741.85|33
1622078340000|2021-05-27 01:19:00|2758.41|2745.41|2763.09|2750.09|2763.09|2750.09|2758.41|2745.41|34
1622078350000|2021-05-27 01:19:10|2763.3|2750.3|2761.23|2748.23|2764.49|2751.49|2761.14|2748.14|37
1622078360000|2021-05-27 01:19:20|2761.22|2748.22|2759.06|2746.06|2761.22|2748.22|2757.55|2744.55|40
1622078370000|2021-05-27 01:19:30|2758.95|2745.95|2757.98|2744.98|2759.45|2746.45|2757.98|2744.98|36
1622078380000|2021-05-27 01:19:40|2757.83|2744.83|2757.38|2744.38|2757.83|2744.83|2756.38|2743.38|29
1622078390000|2021-05-27 01:19:50|2757.2|2744.2|2754.01|2741.01|2757.26|2744.26|2753.74|2740.74|35
1622078400000|2021-05-27 01:20:00|2754.12|2741.12|2755.12|2742.12|2757.18|2744.18|2754.12|2741.12|28
1622078410000|2021-05-27 01:20:10|2754.92|2741.92|2748.88|2735.88|2754.92|2741.92|2748.88|2735.88|33
1622078420000|2021-05-27 01:20:20|2749.95|2736.95|2750.87|2737.87|2751.71|2738.71|2749.13|2736.13|33
1622078430000|2021-05-27 01:20:30|2750.82|2737.82|2749.86|2736.86|2750.9|2737.9|2749.43|2736.43|18
1622078440000|2021-05-27 01:20:40|2748.08|2735.08|2752.12|2739.12|2752.55|2739.55|2747.85|2734.85|37
1622078450000|2021-05-27 01:20:50|2751.82|2738.82|2755.26|2742.26|2755.54|2742.54|2751.82|2738.82|32
1622078460000|2021-05-27 01:21:00|2755.59|2742.59|2756.07|2743.07|2757.3|2744.3|2754.52|2741.52|33
1622078470000|2021-05-27 01:21:10|2755.66|2742.66|2754.82|2741.82|2756.39|2743.39|2753.92|2740.92|35
1622078480000|2021-05-27 01:21:20|2754.77|2741.77|2755.38|2742.38|2756.08|2743.08|2753.88|2740.88|36
1622078490000|2021-05-27 01:21:30|2755.25|2742.25|2749.21|2736.21|2755.25|2742.25|2749.21|2736.21|34
1622078500000|2021-05-27 01:21:40|2749.27|2736.27|2750.61|2737.61|2751.9|2738.9|2749.27|2736.27|37
1622078510000|2021-05-27 01:21:50|2750.62|2737.62|2749.82|2736.82|2751.63|2738.63|2749.15|2736.15|32
1622078520000|2021-05-27 01:22:00|2750.05|2737.05|2746.74|2733.74|2750.8|2737.8|2746.74|2733.74|28
1622078530000|2021-05-27 01:22:10|2747.71|2734.71|2747.42|2734.42|2751.51|2738.51|2745.33|2732.33|35
1622078540000|2021-05-27 01:22:20|2747.46|2734.46|2740.46|2727.46|2749.99|2736.99|2739.94|2726.94|33
1622078550000|2021-05-27 01:22:30|2740.47|2727.47|2737.58|2724.58|2740.49|2727.49|2737.29|2724.29|38
1622078560000|2021-05-27 01:22:40|2737.92|2724.92|2739.39|2726.39|2739.69|2726.69|2736.97|2723.97|31
1622078570000|2021-05-27 01:22:50|2739.46|2726.46|2739.6|2726.6|2741.3|2728.3|2739.05|2726.05|38
1622078580000|2021-05-27 01:23:00|2739.83|2726.83|2737.75|2724.75|2739.83|2726.83|2737.35|2724.35|27
1622078590000|2021-05-27 01:23:10|2738.27|2725.27|2738.15|2725.15|2739.36|2726.36|2738.07|2725.07|32
1622078600000|2021-05-27 01:23:20|2738.04|2725.04|2738.14|2725.14|2738.46|2725.46|2737.75|2724.75|35
1622078610000|2021-05-27 01:23:30|2738.17|2725.17|2739.53|2726.53|2740.41|2727.41|2738.17|2725.17|28
1622078620000|2021-05-27 01:23:40|2739.58|2726.58|2740.51|2727.51|2740.51|2727.51|2738.63|2725.63|30
1622078630000|2021-05-27 01:23:50|2740.77|2727.77|2742.6|2729.6|2742.6|2729.6|2740.77|2727.77|24
1622078640000|2021-05-27 01:24:00|2742.69|2729.69|2746.78|2733.78|2746.78|2733.78|2742.69|2729.69|24
1622078650000|2021-05-27 01:24:10|2749.66|2736.66|2753.86|2740.86|2753.86|2740.86|2749.66|2736.66|26
1622078660000|2021-05-27 01:24:20|2753.89|2740.89|2754.37|2741.37|2755.15|2742.15|2753.64|2740.64|35
1622078670000|2021-05-27 01:24:30|2754.44|2741.44|2754.3|2741.3|2755.68|2742.68|2754.13|2741.13|36
1622078680000|2021-05-27 01:24:40|2754.27|2741.27|2754.27|2741.27|2755.43|2742.43|2754.2|2741.2|35
1622078690000|2021-05-27 01:24:50|2754.18|2741.18|2750.06|2737.06|2754.18|2741.18|2750.06|2737.06|36
1622078700000|2021-05-27 01:25:00|2749.66|2736.66|2744.75|2731.75|2749.66|2736.66|2744.67|2731.67|39
1622078710000|2021-05-27 01:25:10|2744.76|2731.76|2746.81|2733.81|2747.13|2734.13|2744.76|2731.76|30
1622078720000|2021-05-27 01:25:20|2746.74|2733.74|2747.42|2734.42|2747.42|2734.42|2745.61|2732.61|31
1622078730000|2021-05-27 01:25:30|2747.51|2734.51|2748.78|2735.78|2749.52|2736.52|2747.49|2734.49|32
1622078740000|2021-05-27 01:25:40|2748.97|2735.97|2748.85|2735.85|2750.44|2737.44|2748.83|2735.83|34
1622078750000|2021-05-27 01:25:50|2748.87|2735.87|2752.65|2739.65|2752.97|2739.97|2748.38|2735.38|34
1622078760000|2021-05-27 01:26:00|2752.26|2739.26|2754.88|2741.88|2754.88|2741.88|2752|2739|27
1622078770000|2021-05-27 01:26:10|2754.87|2741.87|2755.76|2742.76|2756.57|2743.57|2754.87|2741.87|28
1622078780000|2021-05-27 01:26:20|2755.78|2742.78|2755.78|2742.78|2756.21|2743.21|2754.5|2741.5|32
1622078790000|2021-05-27 01:26:30|2755.92|2742.92|2756.36|2743.36|2756.39|2743.39|2755.75|2742.75|31
1622078800000|2021-05-27 01:26:40|2756.39|2743.39|2753.58|2740.58|2756.39|2743.39|2753.58|2740.58|28
1622078810000|2021-05-27 01:26:50|2753.55|2740.55|2749.67|2736.67|2753.77|2740.77|2749.1|2736.1|23
1622078820000|2021-05-27 01:27:00|2749.93|2736.93|2750.6|2737.6|2750.71|2737.71|2749.25|2736.25|31
1622078830000|2021-05-27 01:27:10|2750.07|2737.07|2749.99|2736.99|2751.16|2738.16|2749.77|2736.77|34
1622078840000|2021-05-27 01:27:20|2749.45|2736.45|2746.55|2733.55|2749.52|2736.52|2745.74|2732.74|32
1622078850000|2021-05-27 01:27:30|2746.51|2733.51|2741.57|2728.57|2746.51|2733.51|2741.57|2728.57|28
1622078860000|2021-05-27 01:27:40|2743.15|2730.15|2733.31|2720.31|2743.15|2730.15|2733.31|2720.31|38
1622078870000|2021-05-27 01:27:50|2733.25|2720.25|2734.11|2721.11|2735.1|2722.1|2732.28|2719.28|32
1622078880000|2021-05-27 01:28:00|2734.83|2721.83|2735.53|2722.53|2735.58|2722.58|2732.03|2719.03|33
1622078890000|2021-05-27 01:28:10|2735.7|2722.7|2740.96|2727.96|2740.96|2727.96|2735.7|2722.7|32
1622078900000|2021-05-27 01:28:20|2741.29|2728.29|2745.72|2732.72|2748.39|2735.39|2741.29|2728.29|38
1622078910000|2021-05-27 01:28:30|2745.62|2732.62|2742.75|2729.75|2746.36|2733.36|2739.95|2726.95|38
1622078920000|2021-05-27 01:28:40|2742.48|2729.48|2745.03|2732.03|2745.15|2732.15|2740.68|2727.68|39
1622078930000|2021-05-27 01:28:50|2745|2732|2745.19|2732.19|2745.28|2732.28|2743.96|2730.96|34
1622078940000|2021-05-27 01:29:00|2745.24|2732.24|2749.61|2736.61|2750.65|2737.65|2745.24|2732.24|33
1622078950000|2021-05-27 01:29:10|2749.56|2736.56|2750.28|2737.28|2750.28|2737.28|2747.92|2734.92|34
1622078960000|2021-05-27 01:29:20|2750.05|2737.05|2747.64|2734.64|2750.08|2737.08|2747.53|2734.53|31
1622078970000|2021-05-27 01:29:30|2747.59|2734.59|2748.07|2735.07|2748.07|2735.07|2744.72|2731.72|35
1622078980000|2021-05-27 01:29:40|2748.16|2735.16|2752.35|2739.35|2753.17|2740.17|2748.16|2735.16|36
1622078990000|2021-05-27 01:29:50|2752.53|2739.53|2751.23|2738.23|2753.69|2740.69|2750.24|2737.24|36
1622079000000|2021-05-27 01:30:00|2751.19|2738.19|2750.79|2737.79|2751.99|2738.99|2749.86|2736.86|34
1622079010000|2021-05-27 01:30:10|2750.81|2737.81|2744.74|2731.74|2750.81|2737.81|2744.37|2731.37|38
1622079020000|2021-05-27 01:30:20|2744.64|2731.64|2743.61|2730.61|2745.65|2732.65|2742.87|2729.87|33
1622079030000|2021-05-27 01:30:30|2743.97|2730.97|2745.69|2732.69|2746.61|2733.61|2743.38|2730.38|33
1622079040000|2021-05-27 01:30:40|2745.94|2732.94|2751.47|2738.47|2751.47|2738.47|2745.11|2732.11|36
1622079050000|2021-05-27 01:30:50|2751.6|2738.6|2754.46|2741.46|2754.46|2741.46|2751.18|2738.18|32
1622079060000|2021-05-27 01:31:00|2754.54|2741.54|2751.81|2738.81|2755.32|2742.32|2751.77|2738.77|34
1622079070000|2021-05-27 01:31:10|2752.38|2739.38|2747.61|2734.61|2752.72|2739.72|2746.96|2733.96|31
1622079080000|2021-05-27 01:31:20|2747.63|2734.63|2750.88|2737.88|2752.72|2739.72|2747.63|2734.63|35
1622079090000|2021-05-27 01:31:30|2751.19|2738.19|2748.62|2735.62|2752.28|2739.28|2748.62|2735.62|30
1622079100000|2021-05-27 01:31:40|2748.47|2735.47|2754.53|2741.53|2754.55|2741.55|2748.47|2735.47|30
1622079110000|2021-05-27 01:31:50|2754.29|2741.29|2753.33|2740.33|2754.86|2741.86|2753.06|2740.06|29
1622079120000|2021-05-27 01:32:00|2753.47|2740.47|2757.26|2744.26|2757.37|2744.37|2753.17|2740.17|34
1622079130000|2021-05-27 01:32:10|2757.12|2744.12|2755.72|2742.72|2757.16|2744.16|2755.08|2742.08|28
1622079140000|2021-05-27 01:32:20|2755.58|2742.58|2757.37|2744.37|2758.93|2745.93|2755.58|2742.58|37
1622079150000|2021-05-27 01:32:30|2757.47|2744.47|2756.82|2743.82|2758.95|2745.95|2756.82|2743.82|36
1622079160000|2021-05-27 01:32:40|2756.69|2743.69|2757.49|2744.49|2757.96|2744.96|2756.11|2743.11|28
1622079170000|2021-05-27 01:32:50|2757.5|2744.5|2758.09|2745.09|2758.95|2745.95|2757.13|2744.13|34
1622079180000|2021-05-27 01:33:00|2758.02|2745.02|2756.17|2743.17|2758.61|2745.61|2756.13|2743.13|31
1622079190000|2021-05-27 01:33:10|2756.13|2743.13|2753.24|2740.24|2758.19|2745.19|2753.11|2740.11|18
1622079200000|2021-05-27 01:33:20|2753.39|2740.39|2754.66|2741.66|2756.33|2743.33|2753.39|2740.39|31
1622079210000|2021-05-27 01:33:30|2754.67|2741.67|2751.13|2738.13|2755.03|2742.03|2751.13|2738.13|31
1622079220000|2021-05-27 01:33:40|2751.48|2738.48|2748.39|2735.39|2752.89|2739.89|2748.31|2735.31|34
1622079230000|2021-05-27 01:33:50|2748.42|2735.42|2748.43|2735.43|2749.95|2736.95|2747.68|2734.68|33
1622079240000|2021-05-27 01:34:00|2747.77|2734.77|2753.76|2740.76|2753.76|2740.76|2747.77|2734.77|36
1622079250000|2021-05-27 01:34:10|2753.74|2740.74|2750.02|2737.02|2753.75|2740.75|2750.02|2737.02|28
1622079260000|2021-05-27 01:34:20|2749.64|2736.64|2749.19|2736.19|2750.3|2737.3|2748.72|2735.72|26
1622079270000|2021-05-27 01:34:30|2749.2|2736.2|2751.47|2738.47|2753.37|2740.37|2749.08|2736.08|35
1622079280000|2021-05-27 01:34:40|2751.16|2738.16|2752.66|2739.66|2752.66|2739.66|2750.21|2737.21|36
1622079290000|2021-05-27 01:34:50|2752.71|2739.71|2753.89|2740.89|2753.89|2740.89|2750.61|2737.61|37
1622079300000|2021-05-27 01:35:00|2753.88|2740.88|2755.83|2742.83|2756.78|2743.78|2752.87|2739.87|33
1622079310000|2021-05-27 01:35:10|2755.81|2742.81|2753.06|2740.06|2755.81|2742.81|2753.06|2740.06|26
1622079320000|2021-05-27 01:35:20|2752.82|2739.82|2752.95|2739.95|2753.52|2740.52|2751.87|2738.87|28
1622079330000|2021-05-27 01:35:30|2752.97|2739.97|2754.75|2741.75|2754.76|2741.76|2752.36|2739.36|28
1622079340000|2021-05-27 01:35:40|2754.64|2741.64|2756.01|2743.01|2756.01|2743.01|2754.64|2741.64|18
1622079350000|2021-05-27 01:35:50|2755.99|2742.99|2756.95|2743.95|2757.49|2744.49|2755.92|2742.92|28
1622079360000|2021-05-27 01:36:00|2757.01|2744.01|2757.38|2744.38|2757.38|2744.38|2757|2744|26
1622079370000|2021-05-27 01:36:10|2757.41|2744.41|2757.72|2744.72|2758.09|2745.09|2757.41|2744.41|33
1622079380000|2021-05-27 01:36:20|2757.63|2744.63|2758.57|2745.57|2758.59|2745.59|2757.56|2744.56|26
1622079390000|2021-05-27 01:36:30|2758.62|2745.62|2758.47|2745.47|2760.2|2747.2|2758.22|2745.22|32
1622079400000|2021-05-27 01:36:40|2758.8|2745.8|2756.53|2743.53|2758.8|2745.8|2755.88|2742.88|31
1622079410000|2021-05-27 01:36:50|2756.64|2743.64|2756.49|2743.49|2758.03|2745.03|2756.03|2743.03|31
1622079420000|2021-05-27 01:37:00|2756.51|2743.51|2757.72|2744.72|2758.01|2745.01|2756.51|2743.51|29
1622079430000|2021-05-27 01:37:10|2757.68|2744.68|2758.97|2745.97|2759.64|2746.64|2757.39|2744.39|31
1622079440000|2021-05-27 01:37:20|2758.96|2745.96|2759.3|2746.3|2759.33|2746.33|2758.92|2745.92|17
1622079450000|2021-05-27 01:37:30|2759.26|2746.26|2760.52|2747.52|2760.52|2747.52|2759.26|2746.26|19
1622079460000|2021-05-27 01:37:40|2760.51|2747.51|2760.99|2747.99|2761.96|2748.96|2760.51|2747.51|29
1622079470000|2021-05-27 01:37:50|2760.94|2747.94|2764.07|2751.07|2764.23|2751.23|2760.92|2747.92|29
1622079480000|2021-05-27 01:38:00|2764.1|2751.1|2765.93|2752.93|2766.14|2753.14|2762.75|2749.75|35
1622079490000|2021-05-27 01:38:10|2765.81|2752.81|2763.85|2750.85|2766.19|2753.19|2763.76|2750.76|29
1622079500000|2021-05-27 01:38:20|2763.65|2750.65|2764.29|2751.29|2765.24|2752.24|2763.15|2750.15|36
1622079510000|2021-05-27 01:38:30|2763.68|2750.68|2764.91|2751.91|2765.5|2752.5|2763.3|2750.3|34
1622079520000|2021-05-27 01:38:40|2764.75|2751.75|2763.49|2750.49|2764.83|2751.83|2762.98|2749.98|28
1622079530000|2021-05-27 01:38:50|2763.51|2750.51|2761.58|2748.58|2763.52|2750.52|2760.64|2747.64|32
1622079540000|2021-05-27 01:39:00|2761.74|2748.74|2763.75|2750.75|2764.13|2751.13|2761.74|2748.74|32
1622079550000|2021-05-27 01:39:10|2763.81|2750.81|2764.01|2751.01|2764.01|2751.01|2763.36|2750.36|20
1622079560000|2021-05-27 01:39:20|2763.78|2750.78|2764.14|2751.14|2764.23|2751.23|2763.22|2750.22|25
1622079570000|2021-05-27 01:39:30|2764.09|2751.09|2765.48|2752.48|2765.67|2752.67|2763.95|2750.95|19
1622079580000|2021-05-27 01:39:40|2765.41|2752.41|2765.07|2752.07|2765.62|2752.62|2764.12|2751.12|19
1622079590000|2021-05-27 01:39:50|2764.83|2751.83|2764.28|2751.28|2768.11|2755.11|2763.07|2750.07|34
1622079600000|2021-05-27 01:40:00|2759.67|2746.67|2757.3|2744.3|2760.26|2747.26|2754.35|2741.35|40
1622079610000|2021-05-27 01:40:10|2757.02|2744.02|2750.3|2737.3|2757.02|2744.02|2750.3|2737.3|38
1622079620000|2021-05-27 01:40:20|2750.26|2737.26|2750.02|2737.02|2751.06|2738.06|2748.37|2735.37|39
1622079630000|2021-05-27 01:40:30|2750.2|2737.2|2751.75|2738.75|2752.28|2739.28|2749.76|2736.76|40
1622079640000|2021-05-27 01:40:40|2752.23|2739.23|2754.57|2741.57|2754.91|2741.91|2752.23|2739.23|33
1622079650000|2021-05-27 01:40:50|2754.49|2741.49|2757.02|2744.02|2757.02|2744.02|2754.19|2741.19|31
1622079660000|2021-05-27 01:41:00|2757.05|2744.05|2752.04|2739.04|2757.05|2744.05|2752.04|2739.04|34
1622079670000|2021-05-27 01:41:10|2752.25|2739.25|2753.98|2740.98|2754.01|2741.01|2751.6|2738.6|30
1622079680000|2021-05-27 01:41:20|2753.6|2740.6|2752.93|2739.93|2755.21|2742.21|2752.93|2739.93|35
1622079690000|2021-05-27 01:41:30|2752.96|2739.96|2752.71|2739.71|2755.63|2742.63|2752.04|2739.04|30
1622079700000|2021-05-27 01:41:40|2752.61|2739.61|2754.08|2741.08|2754.41|2741.41|2751.44|2738.44|37
1622079710000|2021-05-27 01:41:50|2754.11|2741.11|2752.39|2739.39|2755.55|2742.55|2752.39|2739.39|36
1622079720000|2021-05-27 01:42:00|2753.38|2740.38|2754.65|2741.65|2754.65|2741.65|2752.05|2739.05|26
1622079730000|2021-05-27 01:42:10|2754.66|2741.66|2754.06|2741.06|2755.55|2742.55|2753.06|2740.06|33
1622079740000|2021-05-27 01:42:20|2754.15|2741.15|2752.1|2739.1|2754.37|2741.37|2752.06|2739.06|31
1622079750000|2021-05-27 01:42:30|2752.15|2739.15|2752.93|2739.93|2753.17|2740.17|2749.9|2736.9|31
1622079760000|2021-05-27 01:42:40|2753.16|2740.16|2750.27|2737.27|2753.22|2740.22|2750.05|2737.05|31
1622079770000|2021-05-27 01:42:50|2750.28|2737.28|2748.44|2735.44|2750.41|2737.41|2748.15|2735.15|25
1622079780000|2021-05-27 01:43:00|2747.93|2734.93|2750.73|2737.73|2751.31|2738.31|2747.93|2734.93|22
1622079790000|2021-05-27 01:43:10|2750.54|2737.54|2749.58|2736.58|2750.56|2737.56|2749.53|2736.53|31
1622079800000|2021-05-27 01:43:20|2749.65|2736.65|2748.93|2735.93|2749.99|2736.99|2748.85|2735.85|21
1622079810000|2021-05-27 01:43:30|2748.9|2735.9|2747.62|2734.62|2750.75|2737.75|2747.21|2734.21|26
1622079820000|2021-05-27 01:43:40|2747.58|2734.58|2745.85|2732.85|2747.58|2734.58|2745.77|2732.77|21
1622079830000|2021-05-27 01:43:50|2745.89|2732.89|2743.84|2730.84|2747.43|2734.43|2743.79|2730.79|30
1622079840000|2021-05-27 01:44:00|2744.83|2731.83|2742.41|2729.41|2745.26|2732.26|2742.1|2729.1|24
1622079850000|2021-05-27 01:44:10|2742.66|2729.66|2743.76|2730.76|2744.93|2731.93|2742.66|2729.66|31
1622079860000|2021-05-27 01:44:20|2743.94|2730.94|2739.15|2726.15|2743.94|2730.94|2738.87|2725.87|35
1622079870000|2021-05-27 01:44:30|2739.16|2726.16|2737.27|2724.27|2739.22|2726.22|2737.26|2724.26|32
1622079880000|2021-05-27 01:44:40|2737.04|2724.04|2737.73|2724.73|2738.19|2725.19|2736.1|2723.1|33
1622079890000|2021-05-27 01:44:50|2737.88|2724.88|2739.14|2726.14|2740.59|2727.59|2737.45|2724.45|34
1622079900000|2021-05-27 01:45:00|2739.13|2726.13|2743.4|2730.4|2743.4|2730.4|2738.98|2725.98|37
1622079910000|2021-05-27 01:45:10|2743.56|2730.56|2745.66|2732.66|2746.67|2733.67|2743.56|2730.56|28
1622079920000|2021-05-27 01:45:20|2745.62|2732.62|2747.52|2734.52|2748.62|2735.62|2745.62|2732.62|30
1622079930000|2021-05-27 01:45:30|2747.7|2734.7|2749.17|2736.17|2749.42|2736.42|2747.7|2734.7|35
1622079940000|2021-05-27 01:45:40|2749.26|2736.26|2748.53|2735.53|2749.6|2736.6|2747.43|2734.43|35
1622079950000|2021-05-27 01:45:50|2748.6|2735.6|2748.05|2735.05|2748.61|2735.61|2745.48|2732.48|32
1622079960000|2021-05-27 01:46:00|2748.04|2735.04|2749.03|2736.03|2749.17|2736.17|2746.91|2733.91|25
1622079970000|2021-05-27 01:46:10|2749.06|2736.06|2754.2|2741.2|2754.2|2741.2|2749.06|2736.06|29
1622079980000|2021-05-27 01:46:20|2754.24|2741.24|2752|2739|2754.24|2741.24|2751.3|2738.3|25
1622079990000|2021-05-27 01:46:30|2752.03|2739.03|2754.44|2741.44|2754.44|2741.44|2752.03|2739.03|34
1622080000000|2021-05-27 01:46:40|2754.42|2741.42|2754.28|2741.28|2754.66|2741.66|2753.91|2740.91|33
1622080010000|2021-05-27 01:46:50|2753.5|2740.5|2753.72|2740.72|2754.27|2741.27|2751.99|2738.99|34
1622080020000|2021-05-27 01:47:00|2753.51|2740.51|2754.01|2741.01|2754.44|2741.44|2753.51|2740.51|33
1622080030000|2021-05-27 01:47:10|2754.02|2741.02|2752.32|2739.32|2754.18|2741.18|2752.24|2739.24|30
1622080040000|2021-05-27 01:47:20|2753.03|2740.03|2747.91|2734.91|2753.03|2740.03|2746.53|2733.53|38
1622080050000|2021-05-27 01:47:30|2746.68|2733.68|2746.41|2733.41|2747.71|2734.71|2746.25|2733.25|34
1622080060000|2021-05-27 01:47:40|2746.1|2733.1|2743.07|2730.07|2746.1|2733.1|2742.64|2729.64|31
1622080070000|2021-05-27 01:47:50|2744.16|2731.16|2739.33|2726.33|2744.66|2731.66|2739.2|2726.2|39
1622080080000|2021-05-27 01:48:00|2739.25|2726.25|2740.77|2727.77|2740.95|2727.95|2738.08|2725.08|32
1622080090000|2021-05-27 01:48:10|2740.73|2727.73|2734.1|2721.1|2740.75|2727.75|2734.1|2721.1|36
1622080100000|2021-05-27 01:48:20|2733.01|2720.01|2734.24|2721.24|2734.6|2721.6|2732.34|2719.34|34
1622080110000|2021-05-27 01:48:30|2734.32|2721.32|2734.05|2721.05|2734.67|2721.67|2733.11|2720.11|37
1622080120000|2021-05-27 01:48:40|2733.93|2720.93|2734.66|2721.66|2735.3|2722.3|2733.63|2720.63|32
1622080130000|2021-05-27 01:48:50|2734.67|2721.67|2733.58|2720.58|2735.17|2722.17|2733.3|2720.3|38
1622080140000|2021-05-27 01:49:00|2733.6|2720.6|2731.47|2718.47|2734.01|2721.01|2731.39|2718.39|36
1622080150000|2021-05-27 01:49:10|2731.43|2718.43|2728.46|2715.46|2731.43|2718.43|2725.5|2712.5|31
1622080160000|2021-05-27 01:49:20|2728.24|2715.24|2726.44|2713.44|2728.62|2715.62|2726.44|2713.44|39
1622080170000|2021-05-27 01:49:30|2726.4|2713.4|2722.32|2709.32|2726.75|2713.75|2718.77|2705.77|37
1622080180000|2021-05-27 01:49:40|2722.24|2709.24|2719.57|2706.57|2722.24|2709.24|2719.05|2706.05|39
1622080190000|2021-05-27 01:49:50|2719.58|2706.58|2720.81|2707.81|2720.81|2707.81|2719.25|2706.25|36
1622080200000|2021-05-27 01:50:00|2720.44|2707.44|2725.9|2712.9|2726.35|2713.35|2719.78|2706.78|37
1622080210000|2021-05-27 01:50:10|2725.67|2712.67|2723.85|2710.85|2725.79|2712.79|2722.63|2709.63|39
1622080220000|2021-05-27 01:50:20|2723.89|2710.89|2722.27|2709.27|2723.97|2710.97|2721.99|2708.99|23
1622080230000|2021-05-27 01:50:30|2722.2|2709.2|2720.56|2707.56|2722.29|2709.29|2719.89|2706.89|31
1622080240000|2021-05-27 01:50:40|2720.74|2707.74|2722.96|2709.96|2723.14|2710.14|2720.1|2707.1|37
1622080250000|2021-05-27 01:50:50|2723|2710|2719.44|2706.44|2723|2710|2718.99|2705.99|35
1622080260000|2021-05-27 01:51:00|2719.55|2706.55|2719.38|2706.38|2720.7|2707.7|2719.22|2706.22|30
1622080270000|2021-05-27 01:51:10|2719.22|2706.22|2720.75|2707.75|2721.23|2708.23|2719.12|2706.12|32
1622080280000|2021-05-27 01:51:20|2720.97|2707.97|2721.04|2708.04|2721.41|2708.41|2720.17|2707.17|28
1622080290000|2021-05-27 01:51:30|2721.47|2708.47|2715.38|2702.38|2721.47|2708.47|2715.38|2702.38|33
1622080300000|2021-05-27 01:51:40|2715.35|2702.35|2717.2|2704.2|2717.2|2704.2|2712.52|2699.52|37
1622080310000|2021-05-27 01:51:50|2717.16|2704.16|2718.03|2705.03|2718.25|2705.25|2716.3|2703.3|26
1622080320000|2021-05-27 01:52:00|2717.78|2704.78|2714.49|2701.49|2718.09|2705.09|2714.07|2701.07|27
1622080330000|2021-05-27 01:52:10|2714.68|2701.68|2712.94|2699.94|2714.68|2701.68|2712.67|2699.67|35
1622080340000|2021-05-27 01:52:20|2713.28|2700.28|2712.9|2699.9|2714.58|2701.58|2712.83|2699.83|36
1622080350000|2021-05-27 01:52:30|2712.87|2699.87|2713.03|2700.03|2713.33|2700.33|2712.1|2699.1|28
1622080360000|2021-05-27 01:52:40|2712.94|2699.94|2714.18|2701.18|2714.85|2701.85|2712.75|2699.75|36
1622080370000|2021-05-27 01:52:50|2714.47|2701.47|2710.7|2697.7|2714.73|2701.73|2710.7|2697.7|30
1622080380000|2021-05-27 01:53:00|2710.99|2697.99|2699.81|2686.81|2711.66|2698.66|2699.81|2686.81|36
1622080390000|2021-05-27 01:53:10|2699.95|2686.95|2697.9|2684.9|2699.95|2686.95|2696.26|2683.26|34
1622080400000|2021-05-27 01:53:20|2699.09|2686.09|2701.81|2688.81|2701.81|2688.81|2695.7|2682.7|38
1622080410000|2021-05-27 01:53:30|2702.13|2689.13|2698.87|2685.87|2702.19|2689.19|2696.69|2683.69|38
1622080420000|2021-05-27 01:53:40|2698.6|2685.6|2700.25|2687.25|2700.58|2687.58|2698.32|2685.32|35
1622080430000|2021-05-27 01:53:50|2700.23|2687.23|2703.29|2690.29|2704.15|2691.15|2700.23|2687.23|39
1622080440000|2021-05-27 01:54:00|2703.48|2690.48|2705.43|2692.43|2705.93|2692.93|2701.6|2688.6|37
1622080450000|2021-05-27 01:54:10|2705.18|2692.18|2700.69|2687.69|2705.33|2692.33|2700.69|2687.69|37
1622080460000|2021-05-27 01:54:20|2699.77|2686.77|2701.5|2688.5|2702.85|2689.85|2698.61|2685.61|38
1622080470000|2021-05-27 01:54:30|2701.64|2688.64|2700.14|2687.14|2701.81|2688.81|2698.7|2685.7|38
1622080480000|2021-05-27 01:54:40|2699.88|2686.88|2697.55|2684.55|2699.88|2686.88|2697.4|2684.4|39
1622080490000|2021-05-27 01:54:50|2697.24|2684.24|2698.84|2685.84|2699.01|2686.01|2695.1|2682.1|38
1622080500000|2021-05-27 01:55:00|2698.77|2685.77|2703.91|2690.91|2703.91|2690.91|2697.53|2684.53|38
1622080510000|2021-05-27 01:55:10|2703.71|2690.71|2705.75|2692.75|2705.75|2692.75|2703.15|2690.15|38
1622080520000|2021-05-27 01:55:20|2705.98|2692.98|2705.76|2692.76|2705.98|2692.98|2703.45|2690.45|27
1622080530000|2021-05-27 01:55:30|2705.75|2692.75|2706.34|2693.34|2707.75|2694.75|2704.07|2691.07|30
1622080540000|2021-05-27 01:55:40|2706.17|2693.17|2704.21|2691.21|2707.04|2694.04|2703.62|2690.62|30
1622080550000|2021-05-27 01:55:50|2704.27|2691.27|2697.06|2684.06|2704.27|2691.27|2696.57|2683.57|31
1622080560000|2021-05-27 01:56:00|2696.83|2683.83|2695.85|2682.85|2697.9|2684.9|2695.49|2682.49|36
1622080570000|2021-05-27 01:56:10|2695.93|2682.93|2698.8|2685.8|2698.8|2685.8|2695.13|2682.13|33
1622080580000|2021-05-27 01:56:20|2699.37|2686.37|2702.25|2689.25|2702.31|2689.31|2699.37|2686.37|36
1622080590000|2021-05-27 01:56:30|2701.82|2688.82|2694.27|2681.27|2702.29|2689.29|2693.63|2680.63|36
1622080600000|2021-05-27 01:56:40|2694.44|2681.44|2687.88|2674.88|2694.48|2681.48|2687.88|2674.88|36
1622080610000|2021-05-27 01:56:50|2687.86|2674.86|2687.49|2674.49|2688.8|2675.8|2686.85|2673.85|38
1622080620000|2021-05-27 01:57:00|2687.97|2674.97|2682.11|2669.11|2687.97|2674.97|2682.11|2669.11|32
1622080630000|2021-05-27 01:57:10|2682.03|2669.03|2682.64|2669.64|2684.17|2671.17|2681.95|2668.95|35
1622080640000|2021-05-27 01:57:20|2682.41|2669.41|2679.26|2666.26|2682.67|2669.67|2679.26|2666.26|28
1622080650000|2021-05-27 01:57:30|2679.2|2666.2|2681.78|2668.78|2682.95|2669.95|2679.2|2666.2|37
1622080660000|2021-05-27 01:57:40|2681.95|2668.95|2688.91|2675.91|2689.18|2676.18|2681.9|2668.9|35
1622080670000|2021-05-27 01:57:50|2688.93|2675.93|2685|2672|2688.93|2675.93|2682.6|2669.6|39
1622080680000|2021-05-27 01:58:00|2684.47|2671.47|2690.29|2677.29|2690.34|2677.34|2684.18|2671.18|39
1622080690000|2021-05-27 01:58:10|2691.56|2678.56|2691.11|2678.11|2691.56|2678.56|2688.63|2675.63|39
1622080700000|2021-05-27 01:58:20|2690.56|2677.56|2688.55|2675.55|2690.56|2677.56|2686.55|2673.55|36
1622080710000|2021-05-27 01:58:30|2688.65|2675.65|2687.13|2674.13|2691.78|2678.78|2687.1|2674.1|39
1622080720000|2021-05-27 01:58:40|2687.16|2674.16|2689.24|2676.24|2689.64|2676.64|2687.04|2674.04|38
1622080730000|2021-05-27 01:58:50|2688.95|2675.95|2688.21|2675.21|2691.22|2678.22|2687.97|2674.97|38
1622080740000|2021-05-27 01:59:00|2688.93|2675.93|2694.49|2681.49|2695.15|2682.15|2688.93|2675.93|38
1622080750000|2021-05-27 01:59:10|2694.53|2681.53|2691.21|2678.21|2695.2|2682.2|2691.09|2678.09|38
1622080760000|2021-05-27 01:59:20|2691.52|2678.52|2692.43|2679.43|2692.73|2679.73|2690.79|2677.79|27
1622080770000|2021-05-27 01:59:30|2692.47|2679.47|2692.76|2679.76|2693.56|2680.56|2691.88|2678.88|31
1622080780000|2021-05-27 01:59:40|2692.93|2679.93|2693.55|2680.55|2695.88|2682.88|2692.93|2679.93|35
1622080790000|2021-05-27 01:59:50|2693.52|2680.52|2697.72|2684.72|2697.73|2684.73|2693.35|2680.35|27
1622080800000|2021-05-27 02:00:00|2697.52|2684.52|2694.15|2681.15|2698.09|2685.09|2693.92|2680.92|33
1622080810000|2021-05-27 02:00:10|2694.16|2681.16|2690.75|2677.75|2694.46|2681.46|2690.75|2677.75|33
1622080820000|2021-05-27 02:00:20|2690.41|2677.41|2690.21|2677.21|2690.5|2677.5|2687.84|2674.84|38
1622080830000|2021-05-27 02:00:30|2690.23|2677.23|2687.97|2674.97|2690.61|2677.61|2686.82|2673.82|33
1622080840000|2021-05-27 02:00:40|2687.85|2674.85|2687.08|2674.08|2688.84|2675.84|2686.86|2673.86|30
1622080850000|2021-05-27 02:00:50|2687.1|2674.1|2682.82|2669.82|2687.18|2674.18|2682.82|2669.82|29
1622080860000|2021-05-27 02:01:00|2683.68|2670.68|2688.22|2675.22|2688.22|2675.22|2682.4|2669.4|35
1622080870000|2021-05-27 02:01:10|2688.51|2675.51|2698.61|2685.61|2698.61|2685.61|2688.22|2675.22|37
1622080880000|2021-05-27 02:01:20|2698.86|2685.86|2698.29|2685.29|2699.4|2686.4|2696.39|2683.39|38
1622080890000|2021-05-27 02:01:30|2698.11|2685.11|2701.08|2688.08|2702.08|2689.08|2697.72|2684.72|38
1622080900000|2021-05-27 02:01:40|2701.17|2688.17|2706.03|2693.03|2706.46|2693.46|2700.5|2687.5|38
1622080910000|2021-05-27 02:01:50|2706.09|2693.09|2706.66|2693.66|2707.02|2694.02|2706.03|2693.03|39
1622080920000|2021-05-27 02:02:00|2706.58|2693.58|2707.83|2694.83|2707.83|2694.83|2704.42|2691.42|36
1622080930000|2021-05-27 02:02:10|2707.91|2694.91|2712.36|2699.36|2712.48|2699.48|2707.83|2694.83|33
1622080940000|2021-05-27 02:02:20|2713.66|2700.66|2713.21|2700.21|2713.66|2700.66|2712.5|2699.5|32
1622080950000|2021-05-27 02:02:30|2713.19|2700.19|2713.08|2700.08|2713.63|2700.63|2712.12|2699.12|28
1622080960000|2021-05-27 02:02:40|2713.2|2700.2|2713.21|2700.21|2714.06|2701.06|2712.95|2699.95|32
1622080970000|2021-05-27 02:02:50|2713.95|2700.95|2716.21|2703.21|2716.48|2703.48|2713.16|2700.16|25
1622080980000|2021-05-27 02:03:00|2716.28|2703.28|2721.01|2708.01|2721.42|2708.42|2716.2|2703.2|34
1622080990000|2021-05-27 02:03:10|2721.24|2708.24|2729.01|2716.01|2732.92|2719.92|2720.07|2707.07|39
1622081000000|2021-05-27 02:03:20|2729.39|2716.39|2726.97|2713.97|2729.39|2716.39|2723.56|2710.56|37
1622081010000|2021-05-27 02:03:30|2726.76|2713.76|2730.21|2717.21|2730.71|2717.71|2726|2713|30
1622081020000|2021-05-27 02:03:40|2730.06|2717.06|2731.2|2718.2|2732.98|2719.98|2730.06|2717.06|32
1622081030000|2021-05-27 02:03:50|2731.27|2718.27|2730.12|2717.12|2733.84|2720.84|2729.97|2716.97|39
1622081040000|2021-05-27 02:04:00|2730.25|2717.25|2730.43|2717.43|2731.08|2718.08|2729.97|2716.97|39
1622081050000|2021-05-27 02:04:10|2730.79|2717.79|2733.28|2720.28|2733.39|2720.39|2730.39|2717.39|39
1622081060000|2021-05-27 02:04:20|2732.93|2719.93|2734.3|2721.3|2734.98|2721.98|2732.89|2719.89|34
1622081070000|2021-05-27 02:04:30|2734.32|2721.32|2737.12|2724.12|2737.12|2724.12|2734.32|2721.32|32
1622081080000|2021-05-27 02:04:40|2736.99|2723.99|2736.35|2723.35|2736.99|2723.99|2734.21|2721.21|30
1622081090000|2021-05-27 02:04:50|2736.33|2723.33|2736.37|2723.37|2736.57|2723.57|2735.91|2722.91|26
1622081100000|2021-05-27 02:05:00|2736.44|2723.44|2732.01|2719.01|2736.5|2723.5|2731.98|2718.98|32
1622081110000|2021-05-27 02:05:10|2731.77|2718.77|2728.68|2715.68|2732.1|2719.1|2728.32|2715.32|31
1622081120000|2021-05-27 02:05:20|2728.12|2715.12|2726.91|2713.91|2730.27|2717.27|2726.91|2713.91|37
1622081130000|2021-05-27 02:05:30|2726.73|2713.73|2724.78|2711.78|2726.73|2713.73|2721.68|2708.68|26
1622081140000|2021-05-27 02:05:40|2723.8|2710.8|2726.57|2713.57|2726.57|2713.57|2721.75|2708.75|21
1622081150000|2021-05-27 02:05:50|2726.44|2713.44|2726.03|2713.03|2728.82|2715.82|2724.8|2711.8|29
1622081160000|2021-05-27 02:06:00|2726.72|2713.72|2727.71|2714.71|2727.95|2714.95|2726.55|2713.55|33
1622081170000|2021-05-27 02:06:10|2727.73|2714.73|2722.08|2709.08|2729.08|2716.08|2722.08|2709.08|36
1622081180000|2021-05-27 02:06:20|2721.96|2708.96|2718.87|2705.87|2721.96|2708.96|2718.85|2705.85|34
1622081190000|2021-05-27 02:06:30|2718.92|2705.92|2718.94|2705.94|2720.17|2707.17|2718.08|2705.08|37
1622081200000|2021-05-27 02:06:40|2718.97|2705.97|2719.74|2706.74|2720.83|2707.83|2718.77|2705.77|36
1622081210000|2021-05-27 02:06:50|2719.66|2706.66|2719.2|2706.2|2720.83|2707.83|2717.84|2704.84|33
1622081220000|2021-05-27 02:07:00|2719.19|2706.19|2724.59|2711.59|2725.76|2712.76|2719.11|2706.11|36
1622081230000|2021-05-27 02:07:10|2724.6|2711.6|2725.07|2712.07|2725.1|2712.1|2723.99|2710.99|28
1622081240000|2021-05-27 02:07:20|2724.85|2711.85|2720.63|2707.63|2725.22|2712.22|2720.63|2707.63|29
1622081250000|2021-05-27 02:07:30|2721.12|2708.12|2720.97|2707.97|2721.69|2708.69|2720.37|2707.37|27
1622081260000|2021-05-27 02:07:40|2721.02|2708.02|2721.3|2708.3|2723.56|2710.56|2720.46|2707.46|32
1622081270000|2021-05-27 02:07:50|2722.56|2709.56|2719.15|2706.15|2722.56|2709.56|2718.85|2705.85|26
1622081280000|2021-05-27 02:08:00|2719.08|2706.08|2714.83|2701.83|2720.66|2707.66|2714.83|2701.83|33
1622081290000|2021-05-27 02:08:10|2714.85|2701.85|2714.13|2701.13|2717.09|2704.09|2713.97|2700.97|34
1622081300000|2021-05-27 02:08:20|2714.23|2701.23|2714.87|2701.87|2715.94|2702.94|2714.23|2701.23|32
1622081310000|2021-05-27 02:08:30|2715.55|2702.55|2715.02|2702.02|2716.57|2703.57|2714.28|2701.28|36
1622081320000|2021-05-27 02:08:40|2715.03|2702.03|2717.56|2704.56|2717.56|2704.56|2714.82|2701.82|31
1622081330000|2021-05-27 02:08:50|2717.59|2704.59|2714.48|2701.48|2717.66|2704.66|2713.69|2700.69|28
1622081340000|2021-05-27 02:09:00|2714.45|2701.45|2712.84|2699.84|2714.45|2701.45|2711.73|2698.73|27
1622081350000|2021-05-27 02:09:10|2713.37|2700.37|2715.25|2702.25|2715.86|2702.86|2713.35|2700.35|29
1622081360000|2021-05-27 02:09:20|2716.14|2703.14|2717.64|2704.64|2717.8|2704.8|2715.94|2702.94|35
1622081370000|2021-05-27 02:09:30|2717.65|2704.65|2720.75|2707.75|2720.75|2707.75|2717.51|2704.51|28
1622081380000|2021-05-27 02:09:40|2720.43|2707.43|2722.73|2709.73|2722.73|2709.73|2719.6|2706.6|33
1622081390000|2021-05-27 02:09:50|2722.59|2709.59|2717|2704|2722.59|2709.59|2716.87|2703.87|28
1622081400000|2021-05-27 02:10:00|2716.99|2703.99|2717.39|2704.39|2717.97|2704.97|2716.95|2703.95|27
1622081410000|2021-05-27 02:10:10|2717.96|2704.96|2721.64|2708.64|2721.9|2708.9|2717.81|2704.81|30
1622081420000|2021-05-27 02:10:20|2722.14|2709.14|2724.04|2711.04|2724.38|2711.38|2722.04|2709.04|33
1622081430000|2021-05-27 02:10:30|2725.21|2712.21|2724.46|2711.46|2725.77|2712.77|2722.84|2709.84|33
1622081440000|2021-05-27 02:10:40|2724.52|2711.52|2728.34|2715.34|2728.34|2715.34|2724.43|2711.43|35
1622081450000|2021-05-27 02:10:50|2728.11|2715.11|2729.62|2716.62|2729.75|2716.75|2726.17|2713.17|38
1622081460000|2021-05-27 02:11:00|2729.99|2716.99|2730.83|2717.83|2732.27|2719.27|2729.99|2716.99|35
1622081470000|2021-05-27 02:11:10|2731.76|2718.76|2731.44|2718.44|2731.77|2718.77|2729.01|2716.01|34
1622081480000|2021-05-27 02:11:20|2731.53|2718.53|2730.56|2717.56|2731.84|2718.84|2729.72|2716.72|34
1622081490000|2021-05-27 02:11:30|2730.83|2717.83|2729.86|2716.86|2731.18|2718.18|2727.95|2714.95|31
1622081500000|2021-05-27 02:11:40|2729.69|2716.69|2730.53|2717.53|2730.65|2717.65|2728.94|2715.94|24
1622081510000|2021-05-27 02:11:50|2730.62|2717.62|2730.63|2717.63|2731.61|2718.61|2730.46|2717.46|29
1622081520000|2021-05-27 02:12:00|2730.47|2717.47|2730.52|2717.52|2732.61|2719.61|2730.47|2717.47|33
1622081530000|2021-05-27 02:12:10|2730.48|2717.48|2729.86|2716.86|2731.67|2718.67|2729.79|2716.79|31
1622081540000|2021-05-27 02:12:20|2729.72|2716.72|2723.63|2710.63|2729.78|2716.78|2723.63|2710.63|36
1622081550000|2021-05-27 02:12:30|2722.39|2709.39|2726.98|2713.98|2727.43|2714.43|2721.01|2708.01|35
1622081560000|2021-05-27 02:12:40|2726.85|2713.85|2725.86|2712.86|2728.67|2715.67|2725.86|2712.86|36
1622081570000|2021-05-27 02:12:50|2726.25|2713.25|2727.48|2714.48|2729.34|2716.34|2726.25|2713.25|38
1622081580000|2021-05-27 02:13:00|2727.56|2714.56|2728.9|2715.9|2729.77|2716.77|2727.3|2714.3|35
1622081590000|2021-05-27 02:13:10|2728.93|2715.93|2730.61|2717.61|2730.61|2717.61|2728.59|2715.59|20
1622081600000|2021-05-27 02:13:20|2730.9|2717.9|2728.79|2715.79|2730.99|2717.99|2728.7|2715.7|27
1622081610000|2021-05-27 02:13:30|2728.94|2715.94|2731.25|2718.25|2731.99|2718.99|2728.94|2715.94|33
1622081620000|2021-05-27 02:13:40|2731.07|2718.07|2733.47|2720.47|2733.65|2720.65|2731.07|2718.07|30
1622081630000|2021-05-27 02:13:50|2733.66|2720.66|2733.42|2720.42|2733.97|2720.97|2732.08|2719.08|32
1622081640000|2021-05-27 02:14:00|2733.2|2720.2|2736.23|2723.23|2736.29|2723.29|2733.09|2720.09|26
1622081650000|2021-05-27 02:14:10|2736.5|2723.5|2735.1|2722.1|2737.61|2724.61|2734.6|2721.6|36
1622081660000|2021-05-27 02:14:20|2735.08|2722.08|2735.23|2722.23|2735.89|2722.89|2734.1|2721.1|36
1622081670000|2021-05-27 02:14:30|2735.25|2722.25|2734.98|2721.98|2735.69|2722.69|2734.53|2721.53|33
1622081680000|2021-05-27 02:14:40|2735.12|2722.12|2736.25|2723.25|2736.65|2723.65|2733.63|2720.63|30
1622081690000|2021-05-27 02:14:50|2735.95|2722.95|2735.55|2722.55|2736.95|2723.95|2734.88|2721.88|34
1622081700000|2021-05-27 02:15:00|2735.88|2722.88|2736.72|2723.72|2738.25|2725.25|2735.88|2722.88|24
1622081710000|2021-05-27 02:15:10|2736.56|2723.56|2735.46|2722.46|2736.86|2723.86|2735.3|2722.3|35
1622081720000|2021-05-27 02:15:20|2735.29|2722.29|2731.99|2718.99|2735.29|2722.29|2731.17|2718.17|37
1622081730000|2021-05-27 02:15:30|2731.98|2718.98|2730.38|2717.38|2732.7|2719.7|2730.02|2717.02|31
1622081740000|2021-05-27 02:15:40|2730.34|2717.34|2731.12|2718.12|2731.12|2718.12|2729.83|2716.83|21
1622081750000|2021-05-27 02:15:50|2731.04|2718.04|2733.42|2720.42|2733.42|2720.42|2730.11|2717.11|35
1622081760000|2021-05-27 02:16:00|2733.48|2720.48|2733.36|2720.36|2734.5|2721.5|2733.08|2720.08|30
1622081770000|2021-05-27 02:16:10|2733.37|2720.37|2730.18|2717.18|2733.57|2720.57|2730.14|2717.14|37
1622081780000|2021-05-27 02:16:20|2730.24|2717.24|2730.74|2717.74|2731.11|2718.11|2728.39|2715.39|30
1622081790000|2021-05-27 02:16:30|2728.87|2715.87|2730.51|2717.51|2730.51|2717.51|2728.48|2715.48|30
1622081800000|2021-05-27 02:16:40|2728.35|2715.35|2727.67|2714.67|2729.68|2716.68|2725.64|2712.64|32
1622081810000|2021-05-27 02:16:50|2727.7|2714.7|2730|2717|2730.74|2717.74|2727.66|2714.66|31
1622081820000|2021-05-27 02:17:00|2729.88|2716.88|2730.28|2717.28|2730.43|2717.43|2727.28|2714.28|37
1622081830000|2021-05-27 02:17:10|2730.2|2717.2|2732.09|2719.09|2732.61|2719.61|2729.25|2716.25|36
1622081840000|2021-05-27 02:17:20|2732.22|2719.22|2734.38|2721.38|2735.01|2722.01|2730.83|2717.83|34
1622081850000|2021-05-27 02:17:30|2734.56|2721.56|2736.47|2723.47|2736.47|2723.47|2734.56|2721.56|32
1622081860000|2021-05-27 02:17:40|2735.78|2722.78|2736.96|2723.96|2736.97|2723.97|2735.66|2722.66|29
1622081870000|2021-05-27 02:17:50|2736.76|2723.76|2740.28|2727.28|2741.57|2728.57|2736.76|2723.76|35
1622081880000|2021-05-27 02:18:00|2739.78|2726.78|2736.42|2723.42|2740.17|2727.17|2735.95|2722.95|34
1622081890000|2021-05-27 02:18:10|2736.86|2723.86|2738.37|2725.37|2740.33|2727.33|2736.86|2723.86|35
1622081900000|2021-05-27 02:18:20|2738.43|2725.43|2737.59|2724.59|2738.93|2725.93|2736.41|2723.41|31
1622081910000|2021-05-27 02:18:30|2737.79|2724.79|2735.96|2722.96|2738.22|2725.22|2734.77|2721.77|32
1622081920000|2021-05-27 02:18:40|2735.83|2722.83|2734.8|2721.8|2737.33|2724.33|2734.8|2721.8|35
1622081930000|2021-05-27 02:18:50|2735.58|2722.58|2737.5|2724.5|2738.3|2725.3|2734.88|2721.88|27
1622081940000|2021-05-27 02:19:00|2737.35|2724.35|2738.81|2725.81|2738.81|2725.81|2736.6|2723.6|35
1622081950000|2021-05-27 02:19:10|2739.18|2726.18|2739.08|2726.08|2740.41|2727.41|2738.94|2725.94|29
1622081960000|2021-05-27 02:19:20|2739.22|2726.22|2740.66|2727.66|2741.05|2728.05|2737.46|2724.46|33
1622081970000|2021-05-27 02:19:30|2739.83|2726.83|2738.77|2725.77|2740.24|2727.24|2738.05|2725.05|38
1622081980000|2021-05-27 02:19:40|2737.96|2724.96|2737.09|2724.09|2739.26|2726.26|2737.09|2724.09|37
1622081990000|2021-05-27 02:19:50|2737.03|2724.03|2737.35|2724.35|2739.3|2726.3|2736.09|2723.09|37
1622082000000|2021-05-27 02:20:00|2739.3|2726.3|2736.28|2723.28|2739.3|2726.3|2736.05|2723.05|35
1622082010000|2021-05-27 02:20:10|2736.32|2723.32|2730.35|2717.35|2736.87|2723.87|2729.79|2716.79|33
1622082020000|2021-05-27 02:20:20|2730.36|2717.36|2727.13|2714.13|2731.8|2718.8|2724.01|2711.01|33
1622082030000|2021-05-27 02:20:30|2726.79|2713.79|2726.86|2713.86|2731.12|2718.12|2724.09|2711.09|37
1622082040000|2021-05-27 02:20:40|2726.55|2713.55|2730.38|2717.38|2731.2|2718.2|2725.26|2712.26|31
1622082050000|2021-05-27 02:20:50|2727.59|2714.59|2728.26|2715.26|2731|2718|2726.55|2713.55|30
1622082060000|2021-05-27 02:21:00|2728.45|2715.45|2728.77|2715.77|2728.8|2715.8|2727.77|2714.77|36
1622082070000|2021-05-27 02:21:10|2728.66|2715.66|2730.94|2717.94|2730.94|2717.94|2728.64|2715.64|34
1622082080000|2021-05-27 02:21:20|2730.93|2717.93|2733.83|2720.83|2735.21|2722.21|2730.71|2717.71|31
1622082090000|2021-05-27 02:21:30|2733.82|2720.82|2730.47|2717.47|2733.82|2720.82|2729.06|2716.06|36
1622082100000|2021-05-27 02:21:40|2730.33|2717.33|2729.04|2716.04|2730.51|2717.51|2728.98|2715.98|34
1622082110000|2021-05-27 02:21:50|2729.64|2716.64|2730.3|2717.3|2730.35|2717.35|2727.69|2714.69|33
1622082120000|2021-05-27 02:22:00|2730.35|2717.35|2728.62|2715.62|2731.27|2718.27|2727.68|2714.68|26
1622082130000|2021-05-27 02:22:10|2728.64|2715.64|2727.6|2714.6|2728.81|2715.81|2727.08|2714.08|24
1622082140000|2021-05-27 02:22:20|2728.1|2715.1|2728.08|2715.08|2729.71|2716.71|2727.2|2714.2|23
1622082150000|2021-05-27 02:22:30|2728.06|2715.06|2731.5|2718.5|2731.62|2718.62|2728.06|2715.06|37
1622082160000|2021-05-27 02:22:40|2731.64|2718.64|2730.02|2717.02|2731.75|2718.75|2729.65|2716.65|24
1622082170000|2021-05-27 02:22:50|2729.98|2716.98|2728.68|2715.68|2730.02|2717.02|2727.75|2714.75|24
1622082180000|2021-05-27 02:23:00|2728.63|2715.63|2726.31|2713.31|2728.71|2715.71|2724.65|2711.65|27
1622082190000|2021-05-27 02:23:10|2726.2|2713.2|2725.79|2712.79|2727.72|2714.72|2724.7|2711.7|31
1622082200000|2021-05-27 02:23:20|2725.73|2712.73|2725|2712|2725.84|2712.84|2723.21|2710.21|18
1622082210000|2021-05-27 02:23:30|2724.24|2711.24|2720.71|2707.71|2724.24|2711.24|2720.56|2707.56|31
1622082220000|2021-05-27 02:23:40|2719.66|2706.66|2719.04|2706.04|2721.73|2708.73|2719.04|2706.04|28
1622082230000|2021-05-27 02:23:50|2718.99|2705.99|2718.96|2705.96|2718.99|2705.99|2717.1|2704.1|31
1622082240000|2021-05-27 02:24:00|2718.83|2705.83|2718.94|2705.94|2720.97|2707.97|2718.49|2705.49|34
1622082250000|2021-05-27 02:24:10|2719.05|2706.05|2720.56|2707.56|2720.56|2707.56|2717.65|2704.65|36
1622082260000|2021-05-27 02:24:20|2720.62|2707.62|2722.58|2709.58|2723.13|2710.13|2720.6|2707.6|30
1622082270000|2021-05-27 02:24:30|2722.55|2709.55|2723.45|2710.45|2723.45|2710.45|2722.3|2709.3|23
1622082280000|2021-05-27 02:24:40|2724.07|2711.07|2724.61|2711.61|2725.11|2712.11|2722.95|2709.95|33
1622082290000|2021-05-27 02:24:50|2726.19|2713.19|2721.25|2708.25|2726.19|2713.19|2720.73|2707.73|31
1622082300000|2021-05-27 02:25:00|2721.17|2708.17|2718.14|2705.14|2721.17|2708.17|2718.14|2705.14|24
1622082310000|2021-05-27 02:25:10|2717.8|2704.8|2716.48|2703.48|2717.8|2704.8|2716.47|2703.47|27
1622082320000|2021-05-27 02:25:20|2716.5|2703.5|2716.56|2703.56|2717.47|2704.47|2715.95|2702.95|35
1622082330000|2021-05-27 02:25:30|2716.51|2703.51|2716.44|2703.44|2717.03|2704.03|2715.72|2702.72|30
1622082340000|2021-05-27 02:25:40|2716.53|2703.53|2714.92|2701.92|2716.53|2703.53|2714.92|2701.92|32
1622082350000|2021-05-27 02:25:50|2714.68|2701.68|2715.08|2702.08|2715.2|2702.2|2713.96|2700.96|25
1622082360000|2021-05-27 02:26:00|2714.89|2701.89|2714.67|2701.67|2715.5|2702.5|2714.67|2701.67|31
1622082370000|2021-05-27 02:26:10|2714.75|2701.75|2715.03|2702.03|2715.14|2702.14|2713.33|2700.33|29
1622082380000|2021-05-27 02:26:20|2714.35|2701.35|2714.96|2701.96|2716.85|2703.85|2713.42|2700.42|33
1622082390000|2021-05-27 02:26:30|2714.9|2701.9|2717.04|2704.04|2717.97|2704.97|2714.85|2701.85|28
1622082400000|2021-05-27 02:26:40|2717.49|2704.49|2718.93|2705.93|2719.62|2706.62|2717.01|2704.01|35
1622082410000|2021-05-27 02:26:50|2719.1|2706.1|2719.34|2706.34|2719.53|2706.53|2717.18|2704.18|32
1622082420000|2021-05-27 02:27:00|2719.27|2706.27|2723.96|2710.96|2724.33|2711.33|2719.27|2706.27|33
1622082430000|2021-05-27 02:27:10|2724.11|2711.11|2725.29|2712.29|2725.36|2712.36|2723.97|2710.97|33
1622082440000|2021-05-27 02:27:20|2725.32|2712.32|2727.16|2714.16|2727.91|2714.91|2725.32|2712.32|35
1622082450000|2021-05-27 02:27:30|2727.06|2714.06|2729.17|2716.17|2729.19|2716.19|2727.06|2714.06|32
1622082460000|2021-05-27 02:27:40|2729.27|2716.27|2731.09|2718.09|2731.86|2718.86|2729.06|2716.06|33
1622082470000|2021-05-27 02:27:50|2731.15|2718.15|2732.56|2719.56|2732.59|2719.59|2730|2717|35
1622082480000|2021-05-27 02:28:00|2731.84|2718.84|2728.8|2715.8|2731.84|2718.84|2728.8|2715.8|28
1622082490000|2021-05-27 02:28:10|2728.66|2715.66|2726.75|2713.75|2728.69|2715.69|2725.91|2712.91|23
1622082500000|2021-05-27 02:28:20|2726.65|2713.65|2726.3|2713.3|2727.83|2714.83|2725.32|2712.32|23
1622082510000|2021-05-27 02:28:30|2726.31|2713.31|2729.6|2716.6|2730.4|2717.4|2726.31|2713.31|35
1622082520000|2021-05-27 02:28:40|2729.82|2716.82|2725.91|2712.91|2730|2717|2725.63|2712.63|36
1622082530000|2021-05-27 02:28:50|2725.85|2712.85|2725.81|2712.81|2728.08|2715.08|2725.71|2712.71|35
1622082540000|2021-05-27 02:29:00|2725.73|2712.73|2723.79|2710.79|2725.84|2712.84|2723.59|2710.59|33
1622082550000|2021-05-27 02:29:10|2723.81|2710.81|2718.9|2705.9|2723.98|2710.98|2718.73|2705.73|31
1622082560000|2021-05-27 02:29:20|2719.05|2706.05|2717.78|2704.78|2719.08|2706.08|2715.63|2702.63|34
1622082570000|2021-05-27 02:29:30|2717.16|2704.16|2717.35|2704.35|2717.97|2704.97|2716.78|2703.78|35
1622082580000|2021-05-27 02:29:40|2718.52|2705.52|2717.35|2704.35|2720.05|2707.05|2716.39|2703.39|35
1622082590000|2021-05-27 02:29:50|2716.16|2703.16|2716.04|2703.04|2716.23|2703.23|2715.21|2702.21|25
1622082600000|2021-05-27 02:30:00|2716.01|2703.01|2713.38|2700.38|2716.01|2703.01|2713.2|2700.2|25
1622082610000|2021-05-27 02:30:10|2713.33|2700.33|2710.97|2697.97|2716.23|2703.23|2709.88|2696.88|34
1622082620000|2021-05-27 02:30:20|2711.46|2698.46|2711.8|2698.8|2716.23|2703.23|2709.57|2696.57|32
1622082630000|2021-05-27 02:30:30|2711.78|2698.78|2712.21|2699.21|2712.64|2699.64|2711.56|2698.56|31
1622082640000|2021-05-27 02:30:40|2712.08|2699.08|2707.81|2694.81|2716.23|2703.23|2707.02|2694.02|25
1622082650000|2021-05-27 02:30:50|2707.78|2694.78|2704.93|2691.93|2707.93|2694.93|2704.77|2691.77|15
1622082660000|2021-05-27 02:31:00|2704.95|2691.95|2707.76|2694.76|2707.76|2694.76|2704.95|2691.95|30
1622082670000|2021-05-27 02:31:10|2708.05|2695.05|2712.74|2699.74|2712.95|2699.95|2707.87|2694.87|34
1622082680000|2021-05-27 02:31:20|2713.24|2700.24|2715.69|2702.69|2716.66|2703.66|2713.24|2700.24|35
1622082690000|2021-05-27 02:31:30|2715.16|2702.16|2708.92|2695.92|2715.16|2702.16|2708.86|2695.86|39
1622082700000|2021-05-27 02:31:40|2709.65|2696.65|2707.52|2694.52|2709.68|2696.68|2707.52|2694.52|38
1622082710000|2021-05-27 02:31:50|2707.37|2694.37|2704.31|2691.31|2707.37|2694.37|2702.82|2689.82|34
1622082720000|2021-05-27 02:32:00|2704.7|2691.7|2705.4|2692.4|2708.04|2695.04|2704.39|2691.39|35
1622082730000|2021-05-27 02:32:10|2704.08|2691.08|2700.31|2687.31|2705.08|2692.08|2700.31|2687.31|31
1622082740000|2021-05-27 02:32:20|2700.46|2687.46|2699.22|2686.22|2701.22|2688.22|2698.58|2685.58|39
1622082750000|2021-05-27 02:32:30|2698.52|2685.52|2699.17|2686.17|2700.22|2687.22|2695.76|2682.76|35
1622082760000|2021-05-27 02:32:40|2699.15|2686.15|2698.64|2685.64|2699.44|2686.44|2696.36|2683.36|39
1622082770000|2021-05-27 02:32:50|2698.75|2685.75|2702.63|2689.63|2702.67|2689.67|2698.19|2685.19|36
1622082780000|2021-05-27 02:33:00|2702.3|2689.3|2699.94|2686.94|2702.63|2689.63|2699.94|2686.94|34
1622082790000|2021-05-27 02:33:10|2699.52|2686.52|2707.51|2694.51|2707.83|2694.83|2699.52|2686.52|38
1622082800000|2021-05-27 02:33:20|2706.58|2693.58|2702.8|2689.8|2706.9|2693.9|2702.16|2689.16|38
1622082810000|2021-05-27 02:33:30|2701.87|2688.87|2701.62|2688.62|2702.15|2689.15|2701.14|2688.14|34
1622082820000|2021-05-27 02:33:40|2701.47|2688.47|2703.08|2690.08|2703.08|2690.08|2697.35|2684.35|38
1622082830000|2021-05-27 02:33:50|2702.89|2689.89|2703.63|2690.63|2703.66|2690.66|2699.64|2686.64|36
1622082840000|2021-05-27 02:34:00|2703.65|2690.65|2701.29|2688.29|2703.65|2690.65|2701.25|2688.25|31
1622082850000|2021-05-27 02:34:10|2700.81|2687.81|2697.82|2684.82|2700.96|2687.96|2697.31|2684.31|38
1622082860000|2021-05-27 02:34:20|2697.21|2684.21|2693.55|2680.55|2698.45|2685.45|2691.87|2678.87|36
1622082870000|2021-05-27 02:34:30|2693.63|2680.63|2693.55|2680.55|2695.41|2682.41|2691.12|2678.12|38
1622082880000|2021-05-27 02:34:40|2693.57|2680.57|2692.25|2679.25|2695.13|2682.13|2692.15|2679.15|29
1622082890000|2021-05-27 02:34:50|2692.24|2679.24|2692.35|2679.35|2695.5|2682.5|2691.24|2678.24|36
1622082900000|2021-05-27 02:35:00|2692.91|2679.91|2699.68|2686.68|2699.68|2686.68|2691.47|2678.47|40
1622082910000|2021-05-27 02:35:10|2700.32|2687.32|2701.88|2688.88|2701.88|2688.88|2699.7|2686.7|40
1622082920000|2021-05-27 02:35:20|2702.2|2689.2|2699.21|2686.21|2702.7|2689.7|2699.21|2686.21|37
1622082930000|2021-05-27 02:35:30|2699.5|2686.5|2701.48|2688.48|2701.48|2688.48|2699.11|2686.11|39
1622082940000|2021-05-27 02:35:40|2702.13|2689.13|2702.87|2689.87|2703.03|2690.03|2701.08|2688.08|32
1622082950000|2021-05-27 02:35:50|2703.08|2690.08|2705.95|2692.95|2706.32|2693.32|2703.06|2690.06|31
1622082960000|2021-05-27 02:36:00|2706.31|2693.31|2712.07|2699.07|2712.85|2699.85|2706.31|2693.31|35
1622082970000|2021-05-27 02:36:10|2712.22|2699.22|2716.15|2703.15|2721.42|2708.42|2712.08|2699.08|38
1622082980000|2021-05-27 02:36:20|2716.1|2703.1|2716.31|2703.31|2721.49|2708.49|2715.1|2702.1|35
1622082990000|2021-05-27 02:36:30|2716.26|2703.26|2720.84|2707.84|2721.51|2708.51|2714.91|2701.91|34
1622083000000|2021-05-27 02:36:40|2719.06|2706.06|2719.41|2706.41|2720.56|2707.56|2715.59|2702.59|37
1622083010000|2021-05-27 02:36:50|2719.61|2706.61|2721.09|2708.09|2721.25|2708.25|2718.99|2705.99|33
1622083020000|2021-05-27 02:37:00|2720.49|2707.49|2719.39|2706.39|2721.04|2708.04|2718.05|2705.05|37
1622083030000|2021-05-27 02:37:10|2719.65|2706.65|2719.82|2706.82|2720.22|2707.22|2719.09|2706.09|34
1622083040000|2021-05-27 02:37:20|2719.81|2706.81|2722.4|2709.4|2722.4|2709.4|2719.03|2706.03|30
1622083050000|2021-05-27 02:37:30|2722.61|2709.61|2723.21|2710.21|2723.75|2710.75|2722.57|2709.57|33
1622083060000|2021-05-27 02:37:40|2722.95|2709.95|2719.21|2706.21|2722.95|2709.95|2718.51|2705.51|32
1622083070000|2021-05-27 02:37:50|2715.65|2702.65|2715.93|2702.93|2719|2706|2714.61|2701.61|33
1622083080000|2021-05-27 02:38:00|2716.09|2703.09|2721.05|2708.05|2721.06|2708.06|2715.7|2702.7|29
1622083090000|2021-05-27 02:38:10|2721.3|2708.3|2723.16|2710.16|2723.3|2710.3|2720.8|2707.8|24
1622083100000|2021-05-27 02:38:20|2723.13|2710.13|2721.87|2708.87|2723.13|2710.13|2719.75|2706.75|38
1622083110000|2021-05-27 02:38:30|2721.9|2708.9|2723.49|2710.49|2723.64|2710.64|2721.52|2708.52|35
1622083120000|2021-05-27 02:38:40|2723.51|2710.51|2722.35|2709.35|2723.51|2710.51|2721.33|2708.33|27
1622083130000|2021-05-27 02:38:50|2721.98|2708.98|2724.39|2711.39|2724.56|2711.56|2721.43|2708.43|19
1622083140000|2021-05-27 02:39:00|2722.6|2709.6|2717.62|2704.62|2722.6|2709.6|2717.62|2704.62|26
1622083150000|2021-05-27 02:39:10|2717.12|2704.12|2714.56|2701.56|2717.55|2704.55|2714.46|2701.46|29
1622083160000|2021-05-27 02:39:20|2714.75|2701.75|2715.33|2702.33|2717.15|2704.15|2714.67|2701.67|28
1622083170000|2021-05-27 02:39:30|2715.34|2702.34|2716.06|2703.06|2717.15|2704.15|2715.34|2702.34|30
1622083180000|2021-05-27 02:39:40|2716.08|2703.08|2720.03|2707.03|2720.57|2707.57|2715.56|2702.56|36
1622083190000|2021-05-27 02:39:50|2721.33|2708.33|2716.19|2703.19|2721.85|2708.85|2716.19|2703.19|36
1622083200000|2021-05-27 02:40:00|2715.98|2702.98|2714.3|2701.3|2715.98|2702.98|2712.78|2699.78|28
1622083210000|2021-05-27 02:40:10|2713.05|2700.05|2715.46|2702.46|2715.46|2702.46|2711.92|2698.92|33
1622083220000|2021-05-27 02:40:20|2715.28|2702.28|2711.25|2698.25|2715.72|2702.72|2710.64|2697.64|29
1622083230000|2021-05-27 02:40:30|2711.05|2698.05|2711.2|2698.2|2713.17|2700.17|2710.64|2697.64|26
1622083240000|2021-05-27 02:40:40|2711.1|2698.1|2710.94|2697.94|2711.97|2698.97|2710.33|2697.33|33
1622083250000|2021-05-27 02:40:50|2711.03|2698.03|2709.45|2696.45|2711.16|2698.16|2709.29|2696.29|30
1622083260000|2021-05-27 02:41:00|2709.31|2696.31|2716.97|2703.97|2717.53|2704.53|2708.96|2695.96|35
1622083270000|2021-05-27 02:41:10|2717.39|2704.39|2716.09|2703.09|2717.53|2704.53|2714.38|2701.38|35
1622083280000|2021-05-27 02:41:20|2715.98|2702.98|2715.21|2702.21|2716.71|2703.71|2715.2|2702.2|31
1622083290000|2021-05-27 02:41:30|2715.2|2702.2|2712.81|2699.81|2716.08|2703.08|2712.81|2699.81|35
1622083300000|2021-05-27 02:41:40|2712.43|2699.43|2710.61|2697.61|2713.71|2700.71|2710.61|2697.61|35
1622083310000|2021-05-27 02:41:50|2709.92|2696.92|2711.08|2698.08|2711.79|2698.79|2709.92|2696.92|33
1622083320000|2021-05-27 02:42:00|2711|2698|2710.09|2697.09|2712.45|2699.45|2709.89|2696.89|32
1622083330000|2021-05-27 02:42:10|2710.07|2697.07|2709.06|2696.06|2710.15|2697.15|2708.88|2695.88|30
1622083340000|2021-05-27 02:42:20|2709.18|2696.18|2710.24|2697.24|2710.24|2697.24|2708.93|2695.93|20
1622083350000|2021-05-27 02:42:30|2710.57|2697.57|2714.76|2701.76|2714.76|2701.76|2710.57|2697.57|33
1622083360000|2021-05-27 02:42:40|2714.81|2701.81|2714.44|2701.44|2717.29|2704.29|2714.01|2701.01|34
1622083370000|2021-05-27 02:42:50|2715|2702|2716.34|2703.34|2716.34|2703.34|2714.64|2701.64|27
1622083380000|2021-05-27 02:43:00|2716.4|2703.4|2720.81|2707.81|2721.77|2708.77|2716.4|2703.4|29
1622083390000|2021-05-27 02:43:10|2720.74|2707.74|2722.8|2709.8|2725.18|2712.18|2720.46|2707.46|35
1622083400000|2021-05-27 02:43:20|2723.13|2710.13|2721.9|2708.9|2724.07|2711.07|2721.9|2708.9|32
1622083410000|2021-05-27 02:43:30|2721.4|2708.4|2719.88|2706.88|2722.78|2709.78|2719.69|2706.69|33
1622083420000|2021-05-27 02:43:40|2720.51|2707.51|2719.95|2706.95|2722.28|2709.28|2719.83|2706.83|32
1622083430000|2021-05-27 02:43:50|2720.19|2707.19|2715.91|2702.91|2721.42|2708.42|2715.91|2702.91|36
1622083440000|2021-05-27 02:44:00|2715.68|2702.68|2718.23|2705.23|2719.12|2706.12|2715.68|2702.68|33
1622083450000|2021-05-27 02:44:10|2718.22|2705.22|2718.3|2705.3|2721.1|2708.1|2717.25|2704.25|36
1622083460000|2021-05-27 02:44:20|2718.38|2705.38|2715.36|2702.36|2719.65|2706.65|2714.75|2701.75|35
1622083470000|2021-05-27 02:44:30|2715.41|2702.41|2714.42|2701.42|2715.88|2702.88|2713.9|2700.9|29
1622083480000|2021-05-27 02:44:40|2712.59|2699.59|2714.49|2701.49|2715|2702|2712.16|2699.16|32
1622083490000|2021-05-27 02:44:50|2714.68|2701.68|2713.75|2700.75|2715.47|2702.47|2712.91|2699.91|37
1622083500000|2021-05-27 02:45:00|2713.61|2700.61|2713.64|2700.64|2714.08|2701.08|2712.38|2699.38|32
1622083510000|2021-05-27 02:45:10|2713.69|2700.69|2719.81|2706.81|2720.55|2707.55|2713.41|2700.41|37
1622083520000|2021-05-27 02:45:20|2719.83|2706.83|2720.47|2707.47|2721.64|2708.64|2719.25|2706.25|35
1622083530000|2021-05-27 02:45:30|2720.76|2707.76|2723.07|2710.07|2723.21|2710.21|2720.01|2707.01|36
1622083540000|2021-05-27 02:45:40|2723.68|2710.68|2723.43|2710.43|2723.68|2710.68|2722.54|2709.54|29
1622083550000|2021-05-27 02:45:50|2723.42|2710.42|2720.23|2707.23|2723.73|2710.73|2720.23|2707.23|33
1622083560000|2021-05-27 02:46:00|2720|2707|2724.31|2711.31|2724.31|2711.31|2720|2707|36
1622083570000|2021-05-27 02:46:10|2724.3|2711.3|2722.95|2709.95|2725.06|2712.06|2722.95|2709.95|23
1622083580000|2021-05-27 02:46:20|2722.91|2709.91|2724.88|2711.88|2725.1|2712.1|2722.91|2709.91|32
1622083590000|2021-05-27 02:46:30|2724.91|2711.91|2725.91|2712.91|2726.79|2713.79|2724.91|2711.91|29
1622083600000|2021-05-27 02:46:40|2725.73|2712.73|2724.69|2711.69|2725.73|2712.73|2724.2|2711.2|28
1622083610000|2021-05-27 02:46:50|2724.71|2711.71|2726.31|2713.31|2726.38|2713.38|2724.62|2711.62|27
1622083620000|2021-05-27 02:47:00|2726.84|2713.84|2726.85|2713.85|2727.05|2714.05|2725.87|2712.87|32
1622083630000|2021-05-27 02:47:10|2726.9|2713.9|2728|2715|2730.2|2717.2|2726.9|2713.9|31
1622083640000|2021-05-27 02:47:20|2728.1|2715.1|2727.45|2714.45|2729.69|2716.69|2727.37|2714.37|32
1622083650000|2021-05-27 02:47:30|2727.5|2714.5|2721.85|2708.85|2727.91|2714.91|2721.85|2708.85|33
1622083660000|2021-05-27 02:47:40|2721.75|2708.75|2723.68|2710.68|2724.11|2711.11|2720.61|2707.61|35
1622083670000|2021-05-27 02:47:50|2723.65|2710.65|2720.85|2707.85|2724.93|2711.93|2720.85|2707.85|37
1622083680000|2021-05-27 02:48:00|2720.75|2707.75|2719.51|2706.51|2723.21|2710.21|2719.4|2706.4|31
1622083690000|2021-05-27 02:48:10|2717.83|2704.83|2716.94|2703.94|2717.83|2704.83|2715.69|2702.69|33
1622083700000|2021-05-27 02:48:20|2716.72|2703.72|2716.25|2703.25|2718.06|2705.06|2715.26|2702.26|36
1622083710000|2021-05-27 02:48:30|2717.73|2704.73|2718.84|2705.84|2718.84|2705.84|2714.53|2701.53|39
1622083720000|2021-05-27 02:48:40|2718.57|2705.57|2719.75|2706.75|2720.88|2707.88|2717.62|2704.62|29
1622083730000|2021-05-27 02:48:50|2719.74|2706.74|2716.75|2703.75|2719.74|2706.74|2716.75|2703.75|32
1622083740000|2021-05-27 02:49:00|2716.78|2703.78|2719.61|2706.61|2719.82|2706.82|2716.22|2703.22|36
1622083750000|2021-05-27 02:49:10|2719.17|2706.17|2720.08|2707.08|2720.56|2707.56|2719.17|2706.17|31
1622083760000|2021-05-27 02:49:20|2720.27|2707.27|2721.37|2708.37|2722.53|2709.53|2719.91|2706.91|23
1622083770000|2021-05-27 02:49:30|2721.83|2708.83|2722.53|2709.53|2724.95|2711.95|2721.62|2708.62|26
1622083780000|2021-05-27 02:49:40|2722.63|2709.63|2719.93|2706.93|2722.81|2709.81|2719.89|2706.89|28
1622083790000|2021-05-27 02:49:50|2719.77|2706.77|2717.25|2704.25|2719.77|2706.77|2717.08|2704.08|35
1622083800000|2021-05-27 02:50:00|2717.1|2704.1|2715.92|2702.92|2717.23|2704.23|2715.85|2702.85|31
1622083810000|2021-05-27 02:50:10|2715.75|2702.75|2710.75|2697.75|2715.75|2702.75|2709.85|2696.85|35
1622083820000|2021-05-27 02:50:20|2710.71|2697.71|2710.09|2697.09|2712.22|2699.22|2710.09|2697.09|34
1622083830000|2021-05-27 02:50:30|2712.2|2699.2|2711.75|2698.75|2713.7|2700.7|2710|2697|31
1622083840000|2021-05-27 02:50:40|2711.55|2698.55|2709.04|2696.04|2711.55|2698.55|2709.04|2696.04|19
1622083850000|2021-05-27 02:50:50|2709.03|2696.03|2709.03|2696.03|2709.19|2696.19|2708.75|2695.75|17
1622083860000|2021-05-27 02:51:00|2709.01|2696.01|2707.78|2694.78|2709.01|2696.01|2706.88|2693.88|32
1622083870000|2021-05-27 02:51:10|2707.72|2694.72|2704.85|2691.85|2708.05|2695.05|2704.46|2691.46|34
1622083880000|2021-05-27 02:51:20|2704.82|2691.82|2707.75|2694.75|2708.23|2695.23|2704.82|2691.82|34
1622083890000|2021-05-27 02:51:30|2707.46|2694.46|2706.18|2693.18|2707.46|2694.46|2705.4|2692.4|33
1622083900000|2021-05-27 02:51:40|2705.29|2692.29|2705.63|2692.63|2705.97|2692.97|2704.85|2691.85|30
1622083910000|2021-05-27 02:51:50|2705.58|2692.58|2704.61|2691.61|2705.58|2692.58|2703.55|2690.55|28
1622083920000|2021-05-27 02:52:00|2704.48|2691.48|2705.29|2692.29|2705.29|2692.29|2703.78|2690.78|24
1622083930000|2021-05-27 02:52:10|2703.99|2690.99|2706.08|2693.08|2706.1|2693.1|2703.32|2690.32|33
1622083940000|2021-05-27 02:52:20|2706.1|2693.1|2708.38|2695.38|2708.38|2695.38|2705.5|2692.5|32
1622083950000|2021-05-27 02:52:30|2708.06|2695.06|2710.65|2697.65|2712.06|2699.06|2708.06|2695.06|33
1622083960000|2021-05-27 02:52:40|2710.76|2697.76|2707.16|2694.16|2710.81|2697.81|2707.03|2694.03|27
1622083970000|2021-05-27 02:52:50|2707.38|2694.38|2708.88|2695.88|2708.95|2695.95|2706.03|2693.03|28
1622083980000|2021-05-27 02:53:00|2709.01|2696.01|2707.55|2694.55|2709.16|2696.16|2707.55|2694.55|30
1622083990000|2021-05-27 02:53:10|2707.35|2694.35|2708.05|2695.05|2708.19|2695.19|2705.03|2692.03|30
1622084000000|2021-05-27 02:53:20|2707.52|2694.52|2705.49|2692.49|2707.52|2694.52|2705.05|2692.05|28
1622084010000|2021-05-27 02:53:30|2705.52|2692.52|2700.87|2687.87|2706.39|2693.39|2700.87|2687.87|27
1622084020000|2021-05-27 02:53:40|2700.57|2687.57|2702.36|2689.36|2702.53|2689.53|2700.01|2687.01|24
1622084030000|2021-05-27 02:53:50|2702.43|2689.43|2704.81|2691.81|2705.02|2692.02|2702.22|2689.22|25
1622084040000|2021-05-27 02:54:00|2704.82|2691.82|2704.68|2691.68|2704.85|2691.85|2704.62|2691.62|23
1622084050000|2021-05-27 02:54:10|2704.56|2691.56|2698.68|2685.68|2704.56|2691.56|2698.68|2685.68|29
1622084060000|2021-05-27 02:54:20|2699.36|2686.36|2700.97|2687.97|2700.97|2687.97|2698.97|2685.97|28
1622084070000|2021-05-27 02:54:30|2701.15|2688.15|2701.2|2688.2|2701.2|2688.2|2698.86|2685.86|36
1622084080000|2021-05-27 02:54:40|2701.14|2688.14|2701.25|2688.25|2701.93|2688.93|2700.46|2687.46|35
1622084090000|2021-05-27 02:54:50|2701.36|2688.36|2701.21|2688.21|2701.36|2688.36|2698.99|2685.99|33
1622084100000|2021-05-27 02:55:00|2701.35|2688.35|2703.16|2690.16|2703.16|2690.16|2700.1|2687.1|30
1622084110000|2021-05-27 02:55:10|2703.4|2690.4|2699.69|2686.69|2703.43|2690.43|2698.85|2685.85|38
1622084120000|2021-05-27 02:55:20|2699.65|2686.65|2697.64|2684.64|2699.65|2686.65|2696.63|2683.63|31
1622084130000|2021-05-27 02:55:30|2697.66|2684.66|2698.38|2685.38|2700.2|2687.2|2697.21|2684.21|36
1622084140000|2021-05-27 02:55:40|2698.48|2685.48|2700.26|2687.26|2701.48|2688.48|2698.48|2685.48|33
1622084150000|2021-05-27 02:55:50|2699.63|2686.63|2706.01|2693.01|2706.01|2693.01|2699.63|2686.63|35
1622084160000|2021-05-27 02:56:00|2705.73|2692.73|2712.99|2699.99|2713.7|2700.7|2705.73|2692.73|35
1622084170000|2021-05-27 02:56:10|2712.95|2699.95|2716.79|2703.79|2719.02|2706.02|2711.61|2698.61|39
1622084180000|2021-05-27 02:56:20|2716.7|2703.7|2716.12|2703.12|2717.76|2704.76|2715.27|2702.27|37
1622084190000|2021-05-27 02:56:30|2716.54|2703.54|2715.73|2702.73|2717.15|2704.15|2715.32|2702.32|37
1622084200000|2021-05-27 02:56:40|2715.5|2702.5|2717.41|2704.41|2717.41|2704.41|2715.29|2702.29|34
1622084210000|2021-05-27 02:56:50|2717.29|2704.29|2717.89|2704.89|2717.9|2704.9|2716.02|2703.02|32
1622084220000|2021-05-27 02:57:00|2717.92|2704.92|2722.56|2709.56|2722.69|2709.69|2717.82|2704.82|30
1622084230000|2021-05-27 02:57:10|2721.99|2708.99|2718.88|2705.88|2721.99|2708.99|2718.88|2705.88|35
1622084240000|2021-05-27 02:57:20|2719|2706|2720.97|2707.97|2721.2|2708.2|2719|2706|32
1622084250000|2021-05-27 02:57:30|2720.94|2707.94|2722.04|2709.04|2723.8|2710.8|2720.94|2707.94|37
1622084260000|2021-05-27 02:57:40|2722.19|2709.19|2724.36|2711.36|2724.36|2711.36|2720.95|2707.95|33
1622084270000|2021-05-27 02:57:50|2724.66|2711.66|2725.19|2712.19|2725.34|2712.34|2722.92|2709.92|33
1622084280000|2021-05-27 02:58:00|2724.75|2711.75|2718.54|2705.54|2724.75|2711.75|2718.5|2705.5|36
1622084290000|2021-05-27 02:58:10|2718.39|2705.39|2718.88|2705.88|2719.28|2706.28|2714.5|2701.5|34
1622084300000|2021-05-27 02:58:20|2718.83|2705.83|2718.64|2705.64|2718.83|2705.83|2716.42|2703.42|34
1622084310000|2021-05-27 02:58:30|2718.65|2705.65|2718.93|2705.93|2718.93|2705.93|2717.79|2704.79|13
1622084320000|2021-05-27 02:58:40|2718.96|2705.96|2717.3|2704.3|2721.07|2708.07|2717.3|2704.3|32
1622084330000|2021-05-27 02:58:50|2717.34|2704.34|2719.39|2706.39|2719.39|2706.39|2716.47|2703.47|34
1622084340000|2021-05-27 02:59:00|2719.43|2706.43|2720.08|2707.08|2721.22|2708.22|2718.82|2705.82|34
1622084350000|2021-05-27 02:59:10|2720.07|2707.07|2720.06|2707.06|2720.07|2707.07|2719.52|2706.52|31
1622084360000|2021-05-27 02:59:20|2720.1|2707.1|2722.57|2709.57|2722.57|2709.57|2719.88|2706.88|28
1622084370000|2021-05-27 02:59:30|2722.74|2709.74|2724.54|2711.54|2726.5|2713.5|2722.74|2709.74|32
1622084380000|2021-05-27 02:59:40|2724.52|2711.52|2725.31|2712.31|2725.31|2712.31|2723.37|2710.37|30
1622084390000|2021-05-27 02:59:50|2725.37|2712.37|2723.01|2710.01|2725.37|2712.37|2722.3|2709.3|30
1622084400000|2021-05-27 03:00:00|2722.06|2709.06|2717.8|2704.8|2722.86|2709.86|2717.37|2704.37|29
1622084410000|2021-05-27 03:00:10|2718.07|2705.07|2717.14|2704.14|2718.59|2705.59|2716.86|2703.86|32
1622084420000|2021-05-27 03:00:20|2716.72|2703.72|2715.86|2702.86|2716.82|2703.82|2714.16|2701.16|28
1622084430000|2021-05-27 03:00:30|2716.46|2703.46|2712.24|2699.24|2716.46|2703.46|2712.24|2699.24|29
1622084440000|2021-05-27 03:00:40|2712.69|2699.69|2712.44|2699.44|2713.03|2700.03|2711.34|2698.34|34
1622084450000|2021-05-27 03:00:50|2710.76|2697.76|2711.4|2698.4|2714.29|2701.29|2710.72|2697.72|37
1622084460000|2021-05-27 03:01:00|2712.43|2699.43|2714.26|2701.26|2714.73|2701.73|2711.87|2698.87|29
1622084470000|2021-05-27 03:01:10|2714.27|2701.27|2708.24|2695.24|2714.27|2701.27|2708.24|2695.24|38
1622084480000|2021-05-27 03:01:20|2707.95|2694.95|2707.1|2694.1|2708.72|2695.72|2705.15|2692.15|29
1622084490000|2021-05-27 03:01:30|2707.04|2694.04|2704.6|2691.6|2707.21|2694.21|2704.2|2691.2|34
1622084500000|2021-05-27 03:01:40|2704.59|2691.59|2704.95|2691.95|2707.2|2694.2|2704.59|2691.59|27
1622084510000|2021-05-27 03:01:50|2705.26|2692.26|2708.8|2695.8|2708.8|2695.8|2704.7|2691.7|28
1622084520000|2021-05-27 03:02:00|2708.54|2695.54|2708.64|2695.64|2709.47|2696.47|2708.36|2695.36|29
1622084530000|2021-05-27 03:02:10|2708.46|2695.46|2706.43|2693.43|2708.46|2695.46|2703.73|2690.73|33
1622084540000|2021-05-27 03:02:20|2705.92|2692.92|2704.62|2691.62|2705.92|2692.92|2702.11|2689.11|35
1622084550000|2021-05-27 03:02:30|2704.31|2691.31|2704.81|2691.81|2704.81|2691.81|2701.75|2688.75|38
1622084560000|2021-05-27 03:02:40|2705.16|2692.16|2707.29|2694.29|2707.31|2694.31|2704.67|2691.67|36
1622084570000|2021-05-27 03:02:50|2707.46|2694.46|2704.28|2691.28|2707.9|2694.9|2703.64|2690.64|37
1622084580000|2021-05-27 03:03:00|2703.56|2690.56|2702.18|2689.18|2705.78|2692.78|2701.77|2688.77|33
1622084590000|2021-05-27 03:03:10|2702.2|2689.2|2701.86|2688.86|2702.55|2689.55|2700.97|2687.97|31
1622084600000|2021-05-27 03:03:20|2701.67|2688.67|2702.22|2689.22|2702.85|2689.85|2701.32|2688.32|34
1622084610000|2021-05-27 03:03:30|2702.21|2689.21|2694.42|2681.42|2702.45|2689.45|2694.42|2681.42|37
1622084620000|2021-05-27 03:03:40|2693.12|2680.12|2695.73|2682.73|2696.3|2683.3|2693.12|2680.12|39
1622084630000|2021-05-27 03:03:50|2695.87|2682.87|2695.93|2682.93|2696.15|2683.15|2694.34|2681.34|38
1622084640000|2021-05-27 03:04:00|2695.92|2682.92|2698.34|2685.34|2699.13|2686.13|2693.42|2680.42|37
1622084650000|2021-05-27 03:04:10|2698.28|2685.28|2699.62|2686.62|2701.11|2688.11|2698.28|2685.28|33
1622084660000|2021-05-27 03:04:20|2699.46|2686.46|2695.83|2682.83|2700.39|2687.39|2695.83|2682.83|36
1622084670000|2021-05-27 03:04:30|2695.82|2682.82|2695.61|2682.61|2698.11|2685.11|2694.43|2681.43|37
1622084680000|2021-05-27 03:04:40|2695.63|2682.63|2696.23|2683.23|2699.15|2686.15|2695.26|2682.26|39
1622084690000|2021-05-27 03:04:50|2696.28|2683.28|2695.1|2682.1|2696.28|2683.28|2694.88|2681.88|37
1622084700000|2021-05-27 03:05:00|2694.91|2681.91|2699.3|2686.3|2700.37|2687.37|2694.91|2681.91|36
1622084710000|2021-05-27 03:05:10|2699.45|2686.45|2696.82|2683.82|2701.6|2688.6|2696.82|2683.82|37
1622084720000|2021-05-27 03:05:20|2696.96|2683.96|2696.88|2683.88|2698.15|2685.15|2696.75|2683.75|34
1622084730000|2021-05-27 03:05:30|2696.51|2683.51|2696.87|2683.87|2698.94|2685.94|2696.51|2683.51|31
1622084740000|2021-05-27 03:05:40|2696.9|2683.9|2693.55|2680.55|2697.87|2684.87|2693.55|2680.55|34
1622084750000|2021-05-27 03:05:50|2693.56|2680.56|2691.31|2678.31|2693.56|2680.56|2690.96|2677.96|32
1622084760000|2021-05-27 03:06:00|2691.34|2678.34|2693.81|2680.81|2693.94|2680.94|2689.95|2676.95|38
1622084770000|2021-05-27 03:06:10|2693|2680|2690.74|2677.74|2693.3|2680.3|2690.74|2677.74|34
1622084780000|2021-05-27 03:06:20|2690.94|2677.94|2690.93|2677.93|2691.39|2678.39|2689.89|2676.89|25
1622084790000|2021-05-27 03:06:30|2691.13|2678.13|2686.7|2673.7|2691.13|2678.13|2686.7|2673.7|27
1622084800000|2021-05-27 03:06:40|2686.71|2673.71|2683.95|2670.95|2687.34|2674.34|2683.95|2670.95|29
1622084810000|2021-05-27 03:06:50|2683.81|2670.81|2681.97|2668.97|2684.1|2671.1|2681.97|2668.97|29
1622084820000|2021-05-27 03:07:00|2682.39|2669.39|2682.49|2669.49|2683.03|2670.03|2681.43|2668.43|29
1622084830000|2021-05-27 03:07:10|2682.36|2669.36|2680.33|2667.33|2682.41|2669.41|2679.84|2666.84|35
1622084840000|2021-05-27 03:07:20|2680.41|2667.41|2678.33|2665.33|2681|2668|2677.84|2664.84|33
1622084850000|2021-05-27 03:07:30|2678.26|2665.26|2677.89|2664.89|2679.38|2666.38|2677.89|2664.89|32
1622084860000|2021-05-27 03:07:40|2677.99|2664.99|2678.13|2665.13|2679.56|2666.56|2677.8|2664.8|38
1622084870000|2021-05-27 03:07:50|2677.9|2664.9|2668.2|2655.2|2677.9|2664.9|2666.89|2653.89|40
1622084880000|2021-05-27 03:08:00|2668.26|2655.26|2670.94|2657.94|2672.05|2659.05|2668.05|2655.05|39
1622084890000|2021-05-27 03:08:10|2670.63|2657.63|2672.16|2659.16|2673.07|2660.07|2670.63|2657.63|40
1622084900000|2021-05-27 03:08:20|2671.89|2658.89|2673.81|2660.81|2674.09|2661.09|2671.89|2658.89|35
1622084910000|2021-05-27 03:08:30|2673.82|2660.82|2674.36|2661.36|2674.36|2661.36|2673.03|2660.03|21
1622084920000|2021-05-27 03:08:40|2674.15|2661.15|2671.56|2658.56|2674.15|2661.15|2669.69|2656.69|35
1622084930000|2021-05-27 03:08:50|2671.97|2658.97|2670.22|2657.22|2672.77|2659.77|2669.71|2656.71|33
1622084940000|2021-05-27 03:09:00|2669.92|2656.92|2671.12|2658.12|2671.26|2658.26|2666.82|2653.82|31
1622084950000|2021-05-27 03:09:10|2670.94|2657.94|2668.6|2655.6|2671.61|2658.61|2667.42|2654.42|34
1622084960000|2021-05-27 03:09:20|2668.76|2655.76|2665.94|2652.94|2668.85|2655.85|2665.79|2652.79|40
1622084970000|2021-05-27 03:09:30|2665.8|2652.8|2665.49|2652.49|2666.46|2653.46|2664.65|2651.65|32
1622084980000|2021-05-27 03:09:40|2665.47|2652.47|2665.46|2652.46|2665.92|2652.92|2663.98|2650.98|28
1622084990000|2021-05-27 03:09:50|2665.31|2652.31|2666.62|2653.62|2667.8|2654.8|2664.86|2651.86|29
1622085000000|2021-05-27 03:10:00|2666.67|2653.67|2674.21|2661.21|2674.3|2661.3|2666.67|2653.67|30
1622085010000|2021-05-27 03:10:10|2674.06|2661.06|2670.84|2657.84|2674.06|2661.06|2669.63|2656.63|34
1622085020000|2021-05-27 03:10:20|2670.7|2657.7|2671.36|2658.36|2673.05|2660.05|2670.66|2657.66|30
1622085030000|2021-05-27 03:10:30|2670.56|2657.56|2672.8|2659.8|2673.27|2660.27|2670.56|2657.56|24
1622085040000|2021-05-27 03:10:40|2674.05|2661.05|2675.54|2662.54|2678.03|2665.03|2674.05|2661.05|27
1622085050000|2021-05-27 03:10:50|2675.48|2662.48|2674.7|2661.7|2676.66|2663.66|2674.7|2661.7|28
1622085060000|2021-05-27 03:11:00|2674.58|2661.58|2669.48|2656.48|2674.58|2661.58|2669|2656|33
1622085070000|2021-05-27 03:11:10|2670|2657|2669.08|2656.08|2670.71|2657.71|2665.64|2652.64|31
1622085080000|2021-05-27 03:11:20|2670.36|2657.36|2666.82|2653.82|2670.36|2657.36|2666.79|2653.79|38
1622085090000|2021-05-27 03:11:30|2666.83|2653.83|2665.11|2652.11|2666.83|2653.83|2664.74|2651.74|21
1622085100000|2021-05-27 03:11:40|2665.02|2652.02|2663.12|2650.12|2665.02|2652.02|2663.12|2650.12|18
1622085110000|2021-05-27 03:11:50|2663.14|2650.14|2663.44|2650.44|2664.73|2651.73|2663.12|2650.12|25
1622085120000|2021-05-27 03:12:00|2664.1|2651.1|2667.49|2654.49|2667.74|2654.74|2663.95|2650.95|35
1622085130000|2021-05-27 03:12:10|2667.72|2654.72|2663.25|2650.25|2667.72|2654.72|2663.25|2650.25|26
1622085140000|2021-05-27 03:12:20|2663.21|2650.21|2659.59|2646.59|2663.21|2650.21|2658.7|2645.7|32
1622085150000|2021-05-27 03:12:30|2659.69|2646.69|2661.21|2648.21|2661.44|2648.44|2658.27|2645.27|36
1622085160000|2021-05-27 03:12:40|2661.34|2648.34|2657.59|2644.59|2661.34|2648.34|2657.11|2644.11|36
1622085170000|2021-05-27 03:12:50|2657.61|2644.61|2661.06|2648.06|2661.7|2648.7|2657.32|2644.32|36
1622085180000|2021-05-27 03:13:00|2661.31|2648.31|2663.06|2650.06|2663.07|2650.07|2658.95|2645.95|38
1622085190000|2021-05-27 03:13:10|2663.93|2650.93|2662.82|2649.82|2665.85|2652.85|2662.34|2649.34|35
1622085200000|2021-05-27 03:13:20|2662.35|2649.35|2656.65|2643.65|2662.35|2649.35|2656.61|2643.61|35
1622085210000|2021-05-27 03:13:30|2656.61|2643.61|2654.81|2641.81|2656.61|2643.61|2652.95|2639.95|37
1622085220000|2021-05-27 03:13:40|2654.82|2641.82|2659.04|2646.04|2659.04|2646.04|2654.82|2641.82|31
1622085230000|2021-05-27 03:13:50|2659.21|2646.21|2652.64|2639.64|2659.34|2646.34|2652.64|2639.64|38
1622085240000|2021-05-27 03:14:00|2652.65|2639.65|2650.68|2637.68|2653.12|2640.12|2648.52|2635.52|33
1622085250000|2021-05-27 03:14:10|2649.55|2636.55|2653.86|2640.86|2653.94|2640.94|2648.81|2635.81|39
1622085260000|2021-05-27 03:14:20|2654.09|2641.09|2654.03|2641.03|2656.48|2643.48|2653.2|2640.2|31
1622085270000|2021-05-27 03:14:30|2654.22|2641.22|2659.23|2646.23|2659.23|2646.23|2654.22|2641.22|29
1622085280000|2021-05-27 03:14:40|2658.86|2645.86|2657.92|2644.92|2659.5|2646.5|2657.77|2644.77|33
1622085290000|2021-05-27 03:14:50|2657.98|2644.98|2655.95|2642.95|2657.98|2644.98|2653.89|2640.89|37
1622085300000|2021-05-27 03:15:00|2656.32|2643.32|2663.39|2650.39|2663.63|2650.63|2655.67|2642.67|38
1622085310000|2021-05-27 03:15:10|2663.54|2650.54|2670.44|2657.44|2670.44|2657.44|2663.18|2650.18|34
1622085320000|2021-05-27 03:15:20|2670.05|2657.05|2668.92|2655.92|2670.05|2657.05|2668.41|2655.41|32
1622085330000|2021-05-27 03:15:30|2668.82|2655.82|2670.5|2657.5|2671.13|2658.13|2665.94|2652.94|37
1622085340000|2021-05-27 03:15:40|2670.41|2657.41|2670.31|2657.31|2671.11|2658.11|2669.58|2656.58|34
1622085350000|2021-05-27 03:15:50|2670.45|2657.45|2671.97|2658.97|2671.97|2658.97|2670.33|2657.33|33
1622085360000|2021-05-27 03:16:00|2671.98|2658.98|2672.27|2659.27|2672.36|2659.36|2671.6|2658.6|15
1622085370000|2021-05-27 03:16:10|2672.38|2659.38|2672.36|2659.36|2672.48|2659.48|2672.33|2659.33|8
1622085380000|2021-05-27 03:16:20|2672.75|2659.75|2672.29|2659.29|2672.83|2659.83|2672.14|2659.14|29
1622085390000|2021-05-27 03:16:30|2672.34|2659.34|2667.76|2654.76|2672.34|2659.34|2667.13|2654.13|37
1622085400000|2021-05-27 03:16:40|2667.44|2654.44|2669.76|2656.76|2670.19|2657.19|2667.44|2654.44|35
1622085410000|2021-05-27 03:16:50|2669.91|2656.91|2668.63|2655.63|2670.82|2657.82|2668.63|2655.63|37
1622085420000|2021-05-27 03:17:00|2668.06|2655.06|2662.49|2649.49|2668.06|2655.06|2662.49|2649.49|38
1622085430000|2021-05-27 03:17:10|2662.72|2649.72|2656.38|2643.38|2663.1|2650.1|2654.86|2641.86|38
1622085440000|2021-05-27 03:17:20|2656.42|2643.42|2654.51|2641.51|2657.73|2644.73|2653.69|2640.69|34
1622085450000|2021-05-27 03:17:30|2654.37|2641.37|2651.94|2638.94|2654.37|2641.37|2651.83|2638.83|33
1622085460000|2021-05-27 03:17:40|2651.9|2638.9|2650.14|2637.14|2652.01|2639.01|2650.14|2637.14|23
1622085470000|2021-05-27 03:17:50|2649.97|2636.97|2649.34|2636.34|2649.97|2636.97|2647.76|2634.76|24
1622085480000|2021-05-27 03:18:00|2649.32|2636.32|2651.89|2638.89|2652.34|2639.34|2649.21|2636.21|30
1622085490000|2021-05-27 03:18:10|2652.06|2639.06|2650.36|2637.36|2652.07|2639.07|2649.43|2636.43|32
1622085500000|2021-05-27 03:18:20|2650.34|2637.34|2649.3|2636.3|2650.34|2637.34|2648.57|2635.57|25
1622085510000|2021-05-27 03:18:30|2649.25|2636.25|2648.99|2635.99|2650|2637|2648.99|2635.99|39
1622085520000|2021-05-27 03:18:40|2648.93|2635.93|2647.97|2634.97|2649.33|2636.33|2647.97|2634.97|29
1622085530000|2021-05-27 03:18:50|2648.01|2635.01|2648.2|2635.2|2648.64|2635.64|2647.69|2634.69|31
1622085540000|2021-05-27 03:19:00|2648.06|2635.06|2649.03|2636.03|2649.03|2636.03|2648.06|2635.06|32
1622085550000|2021-05-27 03:19:10|2649.07|2636.07|2649.67|2636.67|2650|2637|2649.07|2636.07|31
1622085560000|2021-05-27 03:19:20|2649.65|2636.65|2649.68|2636.68|2650.18|2637.18|2649.51|2636.51|25
1622085570000|2021-05-27 03:19:30|2649.69|2636.69|2657.24|2644.24|2657.24|2644.24|2649.69|2636.69|23
1622085580000|2021-05-27 03:19:40|2658.09|2645.09|2662.31|2649.31|2663.67|2650.67|2657.77|2644.77|30
1622085590000|2021-05-27 03:19:50|2662.63|2649.63|2654.93|2641.93|2663|2650|2654.91|2641.91|38
1622085600000|2021-05-27 03:20:00|2654.91|2641.91|2664.74|2651.74|2664.74|2651.74|2654.91|2641.91|34
1622085610000|2021-05-27 03:20:10|2663.54|2650.54|2661.58|2648.58|2665.28|2652.28|2661.58|2648.58|30
1622085620000|2021-05-27 03:20:20|2661.06|2648.06|2663.45|2650.45|2667.27|2654.27|2661.06|2648.06|31
1622085630000|2021-05-27 03:20:30|2663.67|2650.67|2666.42|2653.42|2666.66|2653.66|2663.67|2650.67|34
1622085640000|2021-05-27 03:20:40|2666.38|2653.38|2667.73|2654.73|2667.82|2654.82|2666.09|2653.09|33
1622085650000|2021-05-27 03:20:50|2667.64|2654.64|2667.65|2654.65|2669.27|2656.27|2667.45|2654.45|36
1622085660000|2021-05-27 03:21:00|2667.75|2654.75|2669.11|2656.11|2669.24|2656.24|2667.46|2654.46|35
1622085670000|2021-05-27 03:21:10|2669.82|2656.82|2667.41|2654.41|2670|2657|2667.41|2654.41|23
1622085680000|2021-05-27 03:21:20|2667.58|2654.58|2669.02|2656.02|2669.7|2656.7|2667.41|2654.41|16
1622085690000|2021-05-27 03:21:30|2669.23|2656.23|2670.28|2657.28|2670.78|2657.78|2667.41|2654.41|25
1622085700000|2021-05-27 03:21:40|2670.36|2657.36|2667.89|2654.89|2670.88|2657.88|2667.89|2654.89|21
1622085710000|2021-05-27 03:21:50|2667.87|2654.87|2666.33|2653.33|2667.87|2654.87|2663.55|2650.55|25
1622085720000|2021-05-27 03:22:00|2666.29|2653.29|2670.78|2657.78|2670.96|2657.96|2666.01|2653.01|33
1622085730000|2021-05-27 03:22:10|2670.62|2657.62|2672.47|2659.47|2672.47|2659.47|2670.34|2657.34|31
1622085740000|2021-05-27 03:22:20|2672.38|2659.38|2671.48|2658.48|2673.59|2660.59|2671.14|2658.14|34
1622085750000|2021-05-27 03:22:30|2671.17|2658.17|2669.93|2656.93|2672.11|2659.11|2669.93|2656.93|39
1622085760000|2021-05-27 03:22:40|2670.03|2657.03|2674|2661|2674|2661|2670.03|2657.03|34
1622085770000|2021-05-27 03:22:50|2674.13|2661.13|2673.57|2660.57|2675.76|2662.76|2673.05|2660.05|34
1622085780000|2021-05-27 03:23:00|2673.76|2660.76|2677.74|2664.74|2677.92|2664.92|2673.76|2660.76|37
1622085790000|2021-05-27 03:23:10|2677.83|2664.83|2674.95|2661.95|2677.92|2664.92|2674.82|2661.82|35
1622085800000|2021-05-27 03:23:20|2674.98|2661.98|2675.21|2662.21|2675.32|2662.32|2672.82|2659.82|32
1622085810000|2021-05-27 03:23:30|2675.2|2662.2|2675.32|2662.32|2675.36|2662.36|2674.26|2661.26|28
1622085820000|2021-05-27 03:23:40|2675.31|2662.31|2675.28|2662.28|2675.32|2662.32|2674.49|2661.49|29
1622085830000|2021-05-27 03:23:50|2675.29|2662.29|2677.54|2664.54|2677.54|2664.54|2675.24|2662.24|24
1622085840000|2021-05-27 03:24:00|2677.53|2664.53|2678.41|2665.41|2679.54|2666.54|2677.11|2664.11|20
1622085850000|2021-05-27 03:24:10|2678.46|2665.46|2682.09|2669.09|2682.09|2669.09|2677.66|2664.66|34
1622085860000|2021-05-27 03:24:20|2681.99|2668.99|2680.5|2667.5|2682.71|2669.71|2680.5|2667.5|35
1622085870000|2021-05-27 03:24:30|2680.54|2667.54|2679.93|2666.93|2681.08|2668.08|2679.81|2666.81|28
1622085880000|2021-05-27 03:24:40|2679.75|2666.75|2681.08|2668.08|2681.08|2668.08|2679.75|2666.75|21
1622085890000|2021-05-27 03:24:50|2681.12|2668.12|2681.18|2668.18|2681.5|2668.5|2681.08|2668.08|7
1622085900000|2021-05-27 03:25:00|2681.16|2668.16|2683.34|2670.34|2683.34|2670.34|2681.12|2668.12|27
1622085910000|2021-05-27 03:25:10|2682.7|2669.7|2681.22|2668.22|2684.27|2671.27|2681.22|2668.22|26
1622085920000|2021-05-27 03:25:20|2682.05|2669.05|2682.01|2669.01|2683.32|2670.32|2681.19|2668.19|27
1622085930000|2021-05-27 03:25:30|2682.02|2669.02|2682.2|2669.2|2683.51|2670.51|2681.45|2668.45|36
1622085940000|2021-05-27 03:25:40|2682.14|2669.14|2682.92|2669.92|2683.5|2670.5|2682.12|2669.12|33
1622085950000|2021-05-27 03:25:50|2682.97|2669.97|2682.4|2669.4|2683.29|2670.29|2682.4|2669.4|26
1622085960000|2021-05-27 03:26:00|2682.45|2669.45|2682.23|2669.23|2683.2|2670.2|2682.21|2669.21|29
1622085970000|2021-05-27 03:26:10|2682.24|2669.24|2676.81|2663.81|2682.24|2669.24|2676.6|2663.6|32
1622085980000|2021-05-27 03:26:20|2676.74|2663.74|2675.52|2662.52|2677.1|2664.1|2675.39|2662.39|31
1622085990000|2021-05-27 03:26:30|2675.55|2662.55|2672.8|2659.8|2675.55|2662.55|2672.8|2659.8|37
1622086000000|2021-05-27 03:26:40|2672.95|2659.95|2674.67|2661.67|2676.59|2663.59|2672.95|2659.95|38
1622086010000|2021-05-27 03:26:50|2674.7|2661.7|2676.86|2663.86|2676.86|2663.86|2674.67|2661.67|30
1622086020000|2021-05-27 03:27:00|2677.22|2664.22|2680.81|2667.81|2680.81|2667.81|2676.76|2663.76|38
1622086030000|2021-05-27 03:27:10|2681.32|2668.32|2681.23|2668.23|2683.45|2670.45|2679.82|2666.82|36
1622086040000|2021-05-27 03:27:20|2681.5|2668.5|2680.59|2667.59|2682.31|2669.31|2678.69|2665.69|36
1622086050000|2021-05-27 03:27:30|2680.32|2667.32|2678.21|2665.21|2680.85|2667.85|2675.67|2662.67|38
1622086060000|2021-05-27 03:27:40|2678.25|2665.25|2676.07|2663.07|2678.25|2665.25|2675.75|2662.75|31
1622086070000|2021-05-27 03:27:50|2676.11|2663.11|2678.14|2665.14|2678.14|2665.14|2676.11|2663.11|27
1622086080000|2021-05-27 03:28:00|2677.88|2664.88|2677.71|2664.71|2678.02|2665.02|2677.34|2664.34|27
1622086090000|2021-05-27 03:28:10|2677.92|2664.92|2674.07|2661.07|2677.92|2664.92|2674.07|2661.07|25
1622086100000|2021-05-27 03:28:20|2673.95|2660.95|2673.69|2660.69|2674.81|2661.81|2673.2|2660.2|33
1622086110000|2021-05-27 03:28:30|2673.7|2660.7|2674.47|2661.47|2675.9|2662.9|2673.66|2660.66|26
1622086120000|2021-05-27 03:28:40|2674.53|2661.53|2673.82|2660.82|2674.54|2661.54|2673|2660|30
1622086130000|2021-05-27 03:28:50|2673.87|2660.87|2672.94|2659.94|2673.88|2660.88|2672.24|2659.24|30
1622086140000|2021-05-27 03:29:00|2672.96|2659.96|2675.61|2662.61|2676.59|2663.59|2672.51|2659.51|29
1622086150000|2021-05-27 03:29:10|2676.6|2663.6|2676.83|2663.83|2677.29|2664.29|2673.99|2660.99|32
1622086160000|2021-05-27 03:29:20|2676.45|2663.45|2677.09|2664.09|2678.36|2665.36|2676.02|2663.02|28
1622086170000|2021-05-27 03:29:30|2676.99|2663.99|2677.55|2664.55|2678.52|2665.52|2676.99|2663.99|26
1622086180000|2021-05-27 03:29:40|2677.6|2664.6|2677.07|2664.07|2678.73|2665.73|2676.49|2663.49|27
1622086190000|2021-05-27 03:29:50|2677.35|2664.35|2675.91|2662.91|2677.8|2664.8|2673.79|2660.79|29
1622086200000|2021-05-27 03:30:00|2676.63|2663.63|2682.75|2669.75|2682.99|2669.99|2676.63|2663.63|36
1622086210000|2021-05-27 03:30:10|2682.32|2669.32|2685.9|2672.9|2686.16|2673.16|2682.32|2669.32|32
1622086220000|2021-05-27 03:30:20|2686.25|2673.25|2686.03|2673.03|2686.25|2673.25|2684.12|2671.12|32
1622086230000|2021-05-27 03:30:30|2685.85|2672.85|2687.8|2674.8|2687.8|2674.8|2682.74|2669.74|29
1622086240000|2021-05-27 03:30:40|2687.67|2674.67|2688.66|2675.66|2689.42|2676.42|2687.66|2674.66|30
1622086250000|2021-05-27 03:30:50|2688.67|2675.67|2689.4|2676.4|2689.69|2676.69|2688.67|2675.67|26
1622086260000|2021-05-27 03:31:00|2689.45|2676.45|2688.85|2675.85|2690.76|2677.76|2688.37|2675.37|30
1622086270000|2021-05-27 03:31:10|2688.52|2675.52|2688.63|2675.63|2688.99|2675.99|2687.81|2674.81|31
1622086280000|2021-05-27 03:31:20|2688.97|2675.97|2688.54|2675.54|2689.88|2676.88|2688.32|2675.32|22
1622086290000|2021-05-27 03:31:30|2688.61|2675.61|2690.21|2677.21|2690.87|2677.87|2688.61|2675.61|32
1622086300000|2021-05-27 03:31:40|2690.23|2677.23|2688.68|2675.68|2691.12|2678.12|2688.68|2675.68|24
1622086310000|2021-05-27 03:31:50|2688.67|2675.67|2690.79|2677.79|2690.81|2677.81|2688.57|2675.57|22
1622086320000|2021-05-27 03:32:00|2690.67|2677.67|2691.48|2678.48|2692.06|2679.06|2690.67|2677.67|30
1622086330000|2021-05-27 03:32:10|2691.46|2678.46|2691.42|2678.42|2691.7|2678.7|2690.76|2677.76|31
1622086340000|2021-05-27 03:32:20|2691.59|2678.59|2690.39|2677.39|2691.9|2678.9|2690.15|2677.15|23
1622086350000|2021-05-27 03:32:30|2690.37|2677.37|2689.39|2676.39|2690.97|2677.97|2688.4|2675.4|32
1622086360000|2021-05-27 03:32:40|2689.24|2676.24|2691.08|2678.08|2691.22|2678.22|2688.92|2675.92|23
1622086370000|2021-05-27 03:32:50|2691.11|2678.11|2691.52|2678.52|2691.61|2678.61|2691.11|2678.11|27
1622086380000|2021-05-27 03:33:00|2691.42|2678.42|2692.13|2679.13|2692.13|2679.13|2691.42|2678.42|19
1622086390000|2021-05-27 03:33:10|2692.11|2679.11|2694.22|2681.22|2694.22|2681.22|2691.8|2678.8|24
1622086400000|2021-05-27 03:33:20|2694.51|2681.51|2695.22|2682.22|2695.28|2682.28|2693.91|2680.91|34
1622086410000|2021-05-27 03:33:30|2695.3|2682.3|2692.13|2679.13|2695.3|2682.3|2692.13|2679.13|32
1622086420000|2021-05-27 03:33:40|2693.02|2680.02|2693.67|2680.67|2694.37|2681.37|2692.13|2679.13|26
1622086430000|2021-05-27 03:33:50|2693.52|2680.52|2692.06|2679.06|2694.13|2681.13|2692.06|2679.06|28
1622086440000|2021-05-27 03:34:00|2692.12|2679.12|2693.17|2680.17|2693.64|2680.64|2691.89|2678.89|28
1622086450000|2021-05-27 03:34:10|2693.2|2680.2|2695.2|2682.2|2695.2|2682.2|2693.2|2680.2|24
1622086460000|2021-05-27 03:34:20|2695.27|2682.27|2695.23|2682.23|2696.13|2683.13|2695.23|2682.23|30
1622086470000|2021-05-27 03:34:30|2695.26|2682.26|2694.94|2681.94|2695.29|2682.29|2694.92|2681.92|22
1622086480000|2021-05-27 03:34:40|2694.93|2681.93|2696.06|2683.06|2696.28|2683.28|2694.79|2681.79|20
1622086490000|2021-05-27 03:34:50|2696.41|2683.41|2698.07|2685.07|2698.13|2685.13|2695.66|2682.66|29
1622086500000|2021-05-27 03:35:00|2698.36|2685.36|2697.67|2684.67|2700.34|2687.34|2696.81|2683.81|23
1622086510000|2021-05-27 03:35:10|2697.81|2684.81|2696.34|2683.34|2698.26|2685.26|2695.53|2682.53|37
1622086520000|2021-05-27 03:35:20|2696.23|2683.23|2696.86|2683.86|2697.11|2684.11|2695.4|2682.4|33
1622086530000|2021-05-27 03:35:30|2696.84|2683.84|2699.4|2686.4|2699.8|2686.8|2696.84|2683.84|32
1622086540000|2021-05-27 03:35:40|2699.72|2686.72|2699.85|2686.85|2700.01|2687.01|2698.48|2685.48|30
1622086550000|2021-05-27 03:35:50|2699.84|2686.84|2699.13|2686.13|2699.95|2686.95|2697.92|2684.92|34
1622086560000|2021-05-27 03:36:00|2699.2|2686.2|2698.76|2685.76|2699.93|2686.93|2698.76|2685.76|37
1622086570000|2021-05-27 03:36:10|2698.63|2685.63|2696.99|2683.99|2698.63|2685.63|2695.06|2682.06|37
1622086580000|2021-05-27 03:36:20|2697.02|2684.02|2696.88|2683.88|2697.46|2684.46|2696.08|2683.08|34
1622086590000|2021-05-27 03:36:30|2697.07|2684.07|2698.02|2685.02|2698.04|2685.04|2696.98|2683.98|31
1622086600000|2021-05-27 03:36:40|2697.87|2684.87|2697.7|2684.7|2698.05|2685.05|2696.23|2683.23|23
1622086610000|2021-05-27 03:36:50|2697.73|2684.73|2697.62|2684.62|2697.98|2684.98|2697.28|2684.28|18
1622086620000|2021-05-27 03:37:00|2697.99|2684.99|2699.48|2686.48|2699.48|2686.48|2697.99|2684.99|16
1622086630000|2021-05-27 03:37:10|2699.26|2686.26|2699.48|2686.48|2700.73|2687.73|2698.87|2685.87|23
1622086640000|2021-05-27 03:37:20|2699.47|2686.47|2698.64|2685.64|2699.47|2686.47|2698.48|2685.48|21
1622086650000|2021-05-27 03:37:30|2698.83|2685.83|2700.56|2687.56|2700.57|2687.57|2698.37|2685.37|39
1622086660000|2021-05-27 03:37:40|2700.55|2687.55|2698.68|2685.68|2700.58|2687.58|2697.01|2684.01|35
1622086670000|2021-05-27 03:37:50|2698.64|2685.64|2697.44|2684.44|2698.64|2685.64|2696.37|2683.37|34
1622086680000|2021-05-27 03:38:00|2697.51|2684.51|2698.91|2685.91|2699.41|2686.41|2697.3|2684.3|30
1622086690000|2021-05-27 03:38:10|2698.89|2685.89|2697.14|2684.14|2699.41|2686.41|2697.01|2684.01|32
1622086700000|2021-05-27 03:38:20|2697.16|2684.16|2697.75|2684.75|2699.01|2686.01|2697.14|2684.14|31
1622086710000|2021-05-27 03:38:30|2697.55|2684.55|2697.92|2684.92|2698.44|2685.44|2697.15|2684.15|24
1622086720000|2021-05-27 03:38:40|2698.05|2685.05|2697.29|2684.29|2698.79|2685.79|2697.29|2684.29|23
1622086730000|2021-05-27 03:38:50|2697.55|2684.55|2695.63|2682.63|2698.83|2685.83|2695.63|2682.63|22
1622086740000|2021-05-27 03:39:00|2695.64|2682.64|2695.73|2682.73|2697.75|2684.75|2695.64|2682.64|33
1622086750000|2021-05-27 03:39:10|2695.7|2682.7|2695.14|2682.14|2695.9|2682.9|2694.68|2681.68|21
1622086760000|2021-05-27 03:39:20|2695.1|2682.1|2693.69|2680.69|2695.1|2682.1|2692.7|2679.7|22
1622086770000|2021-05-27 03:39:30|2693.48|2680.48|2693.69|2680.69|2694.85|2681.85|2692.9|2679.9|35
1622086780000|2021-05-27 03:39:40|2693.75|2680.75|2692.33|2679.33|2694.61|2681.61|2692.33|2679.33|36
1622086790000|2021-05-27 03:39:50|2692.31|2679.31|2691.12|2678.12|2692.31|2679.31|2691.12|2678.12|31
1622086800000|2021-05-27 03:40:00|2691.27|2678.27|2687.87|2674.87|2691.27|2678.27|2687.87|2674.87|23
1622086810000|2021-05-27 03:40:10|2687.86|2674.86|2687.25|2674.25|2687.86|2674.86|2685.59|2672.59|32
1622086820000|2021-05-27 03:40:20|2687.34|2674.34|2686.57|2673.57|2687.67|2674.67|2685.86|2672.86|33
1622086830000|2021-05-27 03:40:30|2685.86|2672.86|2685.86|2672.86|2686.72|2673.72|2685.64|2672.64|31
1622086840000|2021-05-27 03:40:40|2687.1|2674.1|2685.64|2672.64|2687.1|2674.1|2685.32|2672.32|26
1622086850000|2021-05-27 03:40:50|2685.51|2672.51|2683.95|2670.95|2685.51|2672.51|2683.95|2670.95|32
1622086860000|2021-05-27 03:41:00|2684.02|2671.02|2685.9|2672.9|2686.03|2673.03|2683.95|2670.95|23
1622086870000|2021-05-27 03:41:10|2686.02|2673.02|2683.24|2670.24|2686.02|2673.02|2683.05|2670.05|33
1622086880000|2021-05-27 03:41:20|2683.21|2670.21|2682.33|2669.33|2683.29|2670.29|2682.31|2669.31|22
1622086890000|2021-05-27 03:41:30|2682.36|2669.36|2682.99|2669.99|2684.08|2671.08|2682.21|2669.21|34
1622086900000|2021-05-27 03:41:40|2683|2670|2682.6|2669.6|2683.5|2670.5|2682.6|2669.6|31
1622086910000|2021-05-27 03:41:50|2682.56|2669.56|2678.81|2665.81|2682.56|2669.56|2678.81|2665.81|33
1622086920000|2021-05-27 03:42:00|2677.82|2664.82|2678.78|2665.78|2679.11|2666.11|2675.88|2662.88|34
1622086930000|2021-05-27 03:42:10|2679|2666|2677.78|2664.78|2679.14|2666.14|2677.14|2664.14|20
1622086940000|2021-05-27 03:42:20|2677.98|2664.98|2677.32|2664.32|2678.54|2665.54|2677.21|2664.21|36
1622086950000|2021-05-27 03:42:30|2677.38|2664.38|2676.41|2663.41|2678.15|2665.15|2676.24|2663.24|34
1622086960000|2021-05-27 03:42:40|2677.53|2664.53|2678.09|2665.09|2678.27|2665.27|2677.3|2664.3|27
1622086970000|2021-05-27 03:42:50|2678.12|2665.12|2675.46|2662.46|2679.11|2666.11|2675.46|2662.46|31
1622086980000|2021-05-27 03:43:00|2675.44|2662.44|2674.59|2661.59|2675.97|2662.97|2674.59|2661.59|21
1622086990000|2021-05-27 03:43:10|2674.42|2661.42|2677.15|2664.15|2677.5|2664.5|2674.21|2661.21|25
1622087000000|2021-05-27 03:43:20|2677.09|2664.09|2677.42|2664.42|2677.44|2664.44|2676.09|2663.09|17
1622087010000|2021-05-27 03:43:30|2677.43|2664.43|2683.1|2670.1|2683.6|2670.6|2677.37|2664.37|26
1622087020000|2021-05-27 03:43:40|2683.28|2670.28|2680.57|2667.57|2683.29|2670.29|2679.81|2666.81|30
1622087030000|2021-05-27 03:43:50|2680.6|2667.6|2683.65|2670.65|2684.46|2671.46|2679.87|2666.87|33
1622087040000|2021-05-27 03:44:00|2683.68|2670.68|2677.67|2664.67|2683.68|2670.68|2677.67|2664.67|36
1622087050000|2021-05-27 03:44:10|2677.09|2664.09|2674.98|2661.98|2678.36|2665.36|2674.91|2661.91|34
1622087060000|2021-05-27 03:44:20|2676.15|2663.15|2678.9|2665.9|2678.9|2665.9|2675.47|2662.47|39
1622087070000|2021-05-27 03:44:30|2679.01|2666.01|2676.61|2663.61|2679.09|2666.09|2676.61|2663.61|34
1622087080000|2021-05-27 03:44:40|2675.84|2662.84|2676.75|2663.75|2678.54|2665.54|2675.58|2662.58|34
1622087090000|2021-05-27 03:44:50|2676.34|2663.34|2676.02|2663.02|2678.67|2665.67|2676.02|2663.02|34
1622087100000|2021-05-27 03:45:00|2675.79|2662.79|2674.6|2661.6|2676.64|2663.64|2673.96|2660.96|30
1622087110000|2021-05-27 03:45:10|2674.63|2661.63|2672.31|2659.31|2674.66|2661.66|2672.31|2659.31|30
1622087120000|2021-05-27 03:45:20|2672.15|2659.15|2678.34|2665.34|2678.34|2665.34|2672.07|2659.07|39
1622087130000|2021-05-27 03:45:30|2677.91|2664.91|2681|2668|2682.83|2669.83|2677.37|2664.37|31
1622087140000|2021-05-27 03:45:40|2681.06|2668.06|2684.73|2671.73|2684.76|2671.76|2681.06|2668.06|32
1622087150000|2021-05-27 03:45:50|2684.71|2671.71|2687.12|2674.12|2687.15|2674.15|2684.71|2671.71|22
1622087160000|2021-05-27 03:46:00|2687.04|2674.04|2690.61|2677.61|2691.54|2678.54|2686.87|2673.87|32
1622087170000|2021-05-27 03:46:10|2690.72|2677.72|2689.03|2676.03|2691.83|2678.83|2687.89|2674.89|34
1622087180000|2021-05-27 03:46:20|2688.54|2675.54|2689|2676|2690.16|2677.16|2687.92|2674.92|33
1622087190000|2021-05-27 03:46:30|2688.34|2675.34|2690.94|2677.94|2690.94|2677.94|2687.25|2674.25|25
1622087200000|2021-05-27 03:46:40|2690.12|2677.12|2685.56|2672.56|2690.46|2677.46|2685.31|2672.31|32
1622087210000|2021-05-27 03:46:50|2685.57|2672.57|2687.13|2674.13|2689.43|2676.43|2685.56|2672.56|35
1622087220000|2021-05-27 03:47:00|2687.14|2674.14|2680.3|2667.3|2687.23|2674.23|2680.3|2667.3|29
1622087230000|2021-05-27 03:47:10|2680.78|2667.78|2679.41|2666.41|2681.71|2668.71|2678.75|2665.75|35
1622087240000|2021-05-27 03:47:20|2679.35|2666.35|2677.52|2664.52|2679.86|2666.86|2675.83|2662.83|37
1622087250000|2021-05-27 03:47:30|2677.38|2664.38|2676.44|2663.44|2677.38|2664.38|2676.43|2663.43|23
1622087260000|2021-05-27 03:47:40|2676.45|2663.45|2673.6|2660.6|2676.73|2663.73|2673.6|2660.6|29
1622087270000|2021-05-27 03:47:50|2673.57|2660.57|2674.08|2661.08|2675.09|2662.09|2673.42|2660.42|32
1622087280000|2021-05-27 03:48:00|2673.64|2660.64|2673.34|2660.34|2674.79|2661.79|2673.34|2660.34|24
1622087290000|2021-05-27 03:48:10|2673.38|2660.38|2673.34|2660.34|2674.83|2661.83|2673.34|2660.34|27
1622087300000|2021-05-27 03:48:20|2673.41|2660.41|2674.12|2661.12|2674.47|2661.47|2673.05|2660.05|27
1622087310000|2021-05-27 03:48:30|2674.01|2661.01|2678.95|2665.95|2678.95|2665.95|2674.01|2661.01|25
1622087320000|2021-05-27 03:48:40|2678.6|2665.6|2684.02|2671.02|2685.43|2672.43|2678.6|2665.6|36
1622087330000|2021-05-27 03:48:50|2683.35|2670.35|2686.86|2673.86|2687.43|2674.43|2683.35|2670.35|33
1622087340000|2021-05-27 03:49:00|2686.95|2673.95|2681.8|2668.8|2686.95|2673.95|2681.68|2668.68|36
1622087350000|2021-05-27 03:49:10|2682.35|2669.35|2684.84|2671.84|2685.98|2672.98|2682.07|2669.07|36
1622087360000|2021-05-27 03:49:20|2684.85|2671.85|2686.06|2673.06|2686.12|2673.12|2684.14|2671.14|22
1622087370000|2021-05-27 03:49:30|2686.09|2673.09|2688.48|2675.48|2688.48|2675.48|2686.01|2673.01|26
1622087380000|2021-05-27 03:49:40|2688.67|2675.67|2686.64|2673.64|2688.99|2675.99|2686.29|2673.29|30
1622087390000|2021-05-27 03:49:50|2687.04|2674.04|2687.21|2674.21|2688.91|2675.91|2686.66|2673.66|23
1622087400000|2021-05-27 03:50:00|2687.01|2674.01|2686.72|2673.72|2687.17|2674.17|2686|2673|27
1622087410000|2021-05-27 03:50:10|2686.64|2673.64|2681.87|2668.87|2686.64|2673.64|2681.87|2668.87|32
1622087420000|2021-05-27 03:50:20|2682.22|2669.22|2681.63|2668.63|2684.32|2671.32|2681.63|2668.63|33
1622087430000|2021-05-27 03:50:30|2682.05|2669.05|2681.26|2668.26|2682.05|2669.05|2680.23|2667.23|38
1622087440000|2021-05-27 03:50:40|2681.24|2668.24|2678.63|2665.63|2681.66|2668.66|2678.12|2665.12|27
1622087450000|2021-05-27 03:50:50|2678.52|2665.52|2678.7|2665.7|2680.87|2667.87|2678.4|2665.4|36
1622087460000|2021-05-27 03:51:00|2678.8|2665.8|2676.9|2663.9|2679.23|2666.23|2676.9|2663.9|32
1622087470000|2021-05-27 03:51:10|2676.76|2663.76|2673.4|2660.4|2678.38|2665.38|2673.4|2660.4|33
1622087480000|2021-05-27 03:51:20|2673.11|2660.11|2672.41|2659.41|2673.35|2660.35|2672.4|2659.4|38
1622087490000|2021-05-27 03:51:30|2672.33|2659.33|2673.01|2660.01|2673.52|2660.52|2672.25|2659.25|27
1622087500000|2021-05-27 03:51:40|2673.25|2660.25|2673.06|2660.06|2673.76|2660.76|2672.52|2659.52|24
1622087510000|2021-05-27 03:51:50|2672.98|2659.98|2673.04|2660.04|2673.26|2660.26|2671.47|2658.47|36
1622087520000|2021-05-27 03:52:00|2673.1|2660.1|2672.35|2659.35|2673.1|2660.1|2670.81|2657.81|31
1622087530000|2021-05-27 03:52:10|2671.66|2658.66|2669.14|2656.14|2672.46|2659.46|2669.14|2656.14|32
1622087540000|2021-05-27 03:52:20|2668.71|2655.71|2670.36|2657.36|2670.42|2657.42|2668.49|2655.49|32
1622087550000|2021-05-27 03:52:30|2670.38|2657.38|2671.09|2658.09|2674.16|2661.16|2670.38|2657.38|34
1622087560000|2021-05-27 03:52:40|2671.17|2658.17|2670.74|2657.74|2671.68|2658.68|2670|2657|38
1622087570000|2021-05-27 03:52:50|2670.75|2657.75|2670.1|2657.1|2671.23|2658.23|2669.61|2656.61|33
1622087580000|2021-05-27 03:53:00|2670.15|2657.15|2669|2656|2670.15|2657.15|2667.27|2654.27|34
1622087590000|2021-05-27 03:53:10|2669.17|2656.17|2673.49|2660.49|2673.49|2660.49|2669.17|2656.17|34
1622087600000|2021-05-27 03:53:20|2673.61|2660.61|2672.97|2659.97|2674.65|2661.65|2672.78|2659.78|36
1622087610000|2021-05-27 03:53:30|2672.95|2659.95|2668.24|2655.24|2672.95|2659.95|2667.64|2654.64|38
1622087620000|2021-05-27 03:53:40|2668.07|2655.07|2667.01|2654.01|2668.07|2655.07|2665.47|2652.47|35
1622087630000|2021-05-27 03:53:50|2666.82|2653.82|2666.57|2653.57|2666.82|2653.82|2665.76|2652.76|30
1622087640000|2021-05-27 03:54:00|2666.67|2653.67|2664.75|2651.75|2668.39|2655.39|2664.75|2651.75|29
1622087650000|2021-05-27 03:54:10|2664.55|2651.55|2663.13|2650.13|2664.85|2651.85|2663.13|2650.13|38
1622087660000|2021-05-27 03:54:20|2663.42|2650.42|2659.92|2646.92|2663.42|2650.42|2657.66|2644.66|36
1622087670000|2021-05-27 03:54:30|2659.97|2646.97|2660.89|2647.89|2661.49|2648.49|2659.97|2646.97|39
1622087680000|2021-05-27 03:54:40|2661.03|2648.03|2659.99|2646.99|2661.86|2648.86|2659.99|2646.99|34
1622087690000|2021-05-27 03:54:50|2660.03|2647.03|2660.96|2647.96|2661.03|2648.03|2659.02|2646.02|32
1622087700000|2021-05-27 03:55:00|2661.56|2648.56|2665.08|2652.08|2665.7|2652.7|2660.34|2647.34|31
1622087710000|2021-05-27 03:55:10|2665.09|2652.09|2666.34|2653.34|2666.65|2653.65|2664.18|2651.18|28
1622087720000|2021-05-27 03:55:20|2666.35|2653.35|2669.35|2656.35|2670.75|2657.75|2666.16|2653.16|32
1622087730000|2021-05-27 03:55:30|2668.12|2655.12|2674.32|2661.32|2674.32|2661.32|2666.92|2653.92|32
1622087740000|2021-05-27 03:55:40|2674.3|2661.3|2673.2|2660.2|2674.3|2661.3|2671.34|2658.34|35
1622087750000|2021-05-27 03:55:50|2673.71|2660.71|2675.1|2662.1|2675.14|2662.14|2673.64|2660.64|32
1622087760000|2021-05-27 03:56:00|2675.03|2662.03|2672.46|2659.46|2675.03|2662.03|2672.46|2659.46|38
1622087770000|2021-05-27 03:56:10|2672.37|2659.37|2673.88|2660.88|2673.88|2660.88|2670.88|2657.88|38
1622087780000|2021-05-27 03:56:20|2673.83|2660.83|2677.62|2664.62|2677.95|2664.95|2673.83|2660.83|35
1622087790000|2021-05-27 03:56:30|2677.49|2664.49|2678.84|2665.84|2678.84|2665.84|2677.17|2664.17|32
1622087800000|2021-05-27 03:56:40|2679.25|2666.25|2684.01|2671.01|2684.27|2671.27|2678.2|2665.2|37
1622087810000|2021-05-27 03:56:50|2684.05|2671.05|2682.43|2669.43|2685.55|2672.55|2682.08|2669.08|39
1622087820000|2021-05-27 03:57:00|2682.17|2669.17|2680.99|2667.99|2682.92|2669.92|2680.99|2667.99|26
1622087830000|2021-05-27 03:57:10|2680.63|2667.63|2682.05|2669.05|2682.17|2669.17|2680.43|2667.43|31
1622087840000|2021-05-27 03:57:20|2682.4|2669.4|2681.84|2668.84|2682.4|2669.4|2681.84|2668.84|2
1622087850000|2021-05-27 03:57:30|2682.24|2669.24|2681.81|2668.81|2682.4|2669.4|2680.89|2667.89|14
1622087860000|2021-05-27 03:57:40|2681.84|2668.84|2681.58|2668.58|2682.38|2669.38|2680.73|2667.73|13
1622087870000|2021-05-27 03:57:50|2681.57|2668.57|2678.93|2665.93|2682.38|2669.38|2677.92|2664.92|25
1622087880000|2021-05-27 03:58:00|2679.17|2666.17|2677.67|2664.67|2679.68|2666.68|2677.4|2664.4|32
1622087890000|2021-05-27 03:58:10|2677.7|2664.7|2675.17|2662.17|2677.7|2664.7|2675.07|2662.07|33
1622087900000|2021-05-27 03:58:20|2675.29|2662.29|2677.58|2664.58|2677.69|2664.69|2675.11|2662.11|30
1622087910000|2021-05-27 03:58:30|2677.6|2664.6|2680.07|2667.07|2680.27|2667.27|2677.6|2664.6|32
1622087920000|2021-05-27 03:58:40|2680.13|2667.13|2682.77|2669.77|2682.98|2669.98|2679.8|2666.8|30
1622087930000|2021-05-27 03:58:50|2682.59|2669.59|2680.93|2667.93|2682.59|2669.59|2680.87|2667.87|31
1622087940000|2021-05-27 03:59:00|2680.96|2667.96|2682.76|2669.76|2682.77|2669.77|2680.96|2667.96|23
1622087950000|2021-05-27 03:59:10|2682.75|2669.75|2684.97|2671.97|2685.08|2672.08|2682.71|2669.71|30
1622087960000|2021-05-27 03:59:20|2685.15|2672.15|2687.68|2674.68|2687.77|2674.77|2685.15|2672.15|26
1622087970000|2021-05-27 03:59:30|2687.65|2674.65|2687.45|2674.45|2688.25|2675.25|2687.45|2674.45|27
1622087980000|2021-05-27 03:59:40|2687.51|2674.51|2687.25|2674.25|2687.51|2674.51|2685.01|2672.01|32
1622087990000|2021-05-27 03:59:50|2687.24|2674.24|2688.41|2675.41|2688.41|2675.41|2686.88|2673.88|33
1622088000000|2021-05-27 04:00:00|2688.45|2675.45|2687.55|2674.55|2689.34|2676.34|2684.62|2671.62|35
1622088010000|2021-05-27 04:00:10|2687.92|2674.92|2679.82|2666.82|2687.93|2674.93|2679.82|2666.82|31
1622088020000|2021-05-27 04:00:20|2679.84|2666.84|2676.94|2663.94|2680.82|2667.82|2676.94|2663.94|28
1622088030000|2021-05-27 04:00:30|2676.86|2663.86|2678.24|2665.24|2678.29|2665.29|2676.72|2663.72|23
1622088040000|2021-05-27 04:00:40|2678.22|2665.22|2673.87|2660.87|2678.22|2665.22|2673.05|2660.05|18
1622088050000|2021-05-27 04:00:50|2674.1|2661.1|2673.71|2660.71|2674.71|2661.71|2673.38|2660.38|31
1622088060000|2021-05-27 04:01:00|2673.66|2660.66|2673.47|2660.47|2673.66|2660.66|2672.91|2659.91|26
1622088070000|2021-05-27 04:01:10|2673.48|2660.48|2670.43|2657.43|2673.5|2660.5|2668.97|2655.97|32
1622088080000|2021-05-27 04:01:20|2670.13|2657.13|2674.38|2661.38|2674.38|2661.38|2670.13|2657.13|33
1622088090000|2021-05-27 04:01:30|2674.46|2661.46|2676.76|2663.76|2678.34|2665.34|2674.46|2661.46|36
1622088100000|2021-05-27 04:01:40|2676.47|2663.47|2679.71|2666.71|2679.71|2666.71|2676.08|2663.08|34
1622088110000|2021-05-27 04:01:50|2680.1|2667.1|2685.08|2672.08|2686.21|2673.21|2679.87|2666.87|31
1622088120000|2021-05-27 04:02:00|2684.68|2671.68|2684.48|2671.48|2685.44|2672.44|2683.83|2670.83|31
1622088130000|2021-05-27 04:02:10|2683.94|2670.94|2680.31|2667.31|2683.94|2670.94|2677.99|2664.99|39
1622088140000|2021-05-27 04:02:20|2680.63|2667.63|2678.59|2665.59|2680.85|2667.85|2677.76|2664.76|36
1622088150000|2021-05-27 04:02:30|2678.57|2665.57|2676.74|2663.74|2679.18|2666.18|2676.61|2663.61|31
1622088160000|2021-05-27 04:02:40|2676.84|2663.84|2674.26|2661.26|2677.72|2664.72|2673.88|2660.88|28
1622088170000|2021-05-27 04:02:50|2674.69|2661.69|2674.6|2661.6|2676.27|2663.27|2674.29|2661.29|35
1622088180000|2021-05-27 04:03:00|2674.93|2661.93|2673|2660|2674.93|2661.93|2672.64|2659.64|20
1622088190000|2021-05-27 04:03:10|2673.02|2660.02|2676.8|2663.8|2676.8|2663.8|2673.02|2660.02|29
1622088200000|2021-05-27 04:03:20|2676.87|2663.87|2673.97|2660.97|2677.56|2664.56|2673.97|2660.97|29
1622088210000|2021-05-27 04:03:30|2674.17|2661.17|2672.91|2659.91|2674.43|2661.43|2672.56|2659.56|16
1622088220000|2021-05-27 04:03:40|2673.26|2660.26|2672.71|2659.71|2673.82|2660.82|2672.69|2659.69|29
1622088230000|2021-05-27 04:03:50|2673.21|2660.21|2672.07|2659.07|2673.5|2660.5|2672.01|2659.01|25
1622088240000|2021-05-27 04:04:00|2671.97|2658.97|2673.33|2660.33|2673.65|2660.65|2670.81|2657.81|26
1622088250000|2021-05-27 04:04:10|2673.36|2660.36|2672.71|2659.71|2674.23|2661.23|2672.58|2659.58|35
1622088260000|2021-05-27 04:04:20|2672.68|2659.68|2670.85|2657.85|2672.76|2659.76|2670.69|2657.69|36
1622088270000|2021-05-27 04:04:30|2670.86|2657.86|2670.14|2657.14|2671.23|2658.23|2670.02|2657.02|27
1622088280000|2021-05-27 04:04:40|2670.31|2657.31|2669.71|2656.71|2671.05|2658.05|2669.71|2656.71|27
1622088290000|2021-05-27 04:04:50|2669.46|2656.46|2668.85|2655.85|2669.46|2656.46|2667.86|2654.86|10
1622088300000|2021-05-27 04:05:00|2668.8|2655.8|2667.41|2654.41|2668.8|2655.8|2663.72|2650.72|32
1622088310000|2021-05-27 04:05:10|2667.43|2654.43|2670.4|2657.4|2670.43|2657.43|2667.34|2654.34|27
1622088320000|2021-05-27 04:05:20|2670.67|2657.67|2672.16|2659.16|2672.48|2659.48|2670.52|2657.52|29
1622088330000|2021-05-27 04:05:30|2672.48|2659.48|2676.77|2663.77|2677.03|2664.03|2671.04|2658.04|24
1622088340000|2021-05-27 04:05:40|2676.8|2663.8|2678.06|2665.06|2678.58|2665.58|2676.8|2663.8|32
1622088350000|2021-05-27 04:05:50|2678.13|2665.13|2679.54|2666.54|2680.15|2667.15|2678.06|2665.06|29
1622088360000|2021-05-27 04:06:00|2679.59|2666.59|2684.98|2671.98|2688.28|2675.28|2679.54|2666.54|37
1622088370000|2021-05-27 04:06:10|2685.73|2672.73|2686.09|2673.09|2687.6|2674.6|2685.02|2672.02|31
1622088380000|2021-05-27 04:06:20|2686.07|2673.07|2683.64|2670.64|2686.24|2673.24|2683.64|2670.64|29
1622088390000|2021-05-27 04:06:30|2683.87|2670.87|2687.51|2674.51|2687.51|2674.51|2683.52|2670.52|21
1622088400000|2021-05-27 04:06:40|2687.41|2674.41|2687.51|2674.51|2687.51|2674.51|2686.52|2673.52|22
1622088410000|2021-05-27 04:06:50|2687.5|2674.5|2686.98|2673.98|2688.57|2675.57|2686.98|2673.98|14
1622088420000|2021-05-27 04:07:00|2687.57|2674.57|2686.93|2673.93|2687.82|2674.82|2686.39|2673.39|24
1622088430000|2021-05-27 04:07:10|2686.88|2673.88|2687.71|2674.71|2687.71|2674.71|2686.25|2673.25|22
1622088440000|2021-05-27 04:07:20|2688.91|2675.91|2688.73|2675.73|2690.21|2677.21|2688.73|2675.73|28
1622088450000|2021-05-27 04:07:30|2688.19|2675.19|2686.15|2673.15|2689.42|2676.42|2686.15|2673.15|32
1622088460000|2021-05-27 04:07:40|2686.01|2673.01|2687.51|2674.51|2687.51|2674.51|2684.35|2671.35|31
1622088470000|2021-05-27 04:07:50|2687.81|2674.81|2689.61|2676.61|2690.3|2677.3|2687.81|2674.81|33
1622088480000|2021-05-27 04:08:00|2689.93|2676.93|2693.4|2680.4|2693.4|2680.4|2689|2676|36
1622088490000|2021-05-27 04:08:10|2693.33|2680.33|2690.96|2677.96|2695.4|2682.4|2690.64|2677.64|36
1622088500000|2021-05-27 04:08:20|2691.42|2678.42|2691.55|2678.55|2692.72|2679.72|2690.91|2677.91|30
1622088510000|2021-05-27 04:08:30|2690.76|2677.76|2691.27|2678.27|2692.73|2679.73|2689.61|2676.61|32
1622088520000|2021-05-27 04:08:40|2691.63|2678.63|2696.31|2683.31|2696.31|2683.31|2691.39|2678.39|30
1622088530000|2021-05-27 04:08:50|2696.19|2683.19|2696.03|2683.03|2696.47|2683.47|2695.75|2682.75|30
1622088540000|2021-05-27 04:09:00|2696|2683|2695.24|2682.24|2696.16|2683.16|2694.6|2681.6|34
1622088550000|2021-05-27 04:09:10|2695.28|2682.28|2695.54|2682.54|2696.1|2683.1|2694.96|2681.96|35
1622088560000|2021-05-27 04:09:20|2695.39|2682.39|2695.41|2682.41|2695.76|2682.76|2694.04|2681.04|27
1622088570000|2021-05-27 04:09:30|2695.44|2682.44|2695.67|2682.67|2695.85|2682.85|2694.71|2681.71|31
1622088580000|2021-05-27 04:09:40|2695.72|2682.72|2697.85|2684.85|2697.85|2684.85|2695.55|2682.55|28
1622088590000|2021-05-27 04:09:50|2697.82|2684.82|2696.12|2683.12|2697.82|2684.82|2696.12|2683.12|24
1622088600000|2021-05-27 04:10:00|2696.13|2683.13|2695.05|2682.05|2696.14|2683.14|2694.71|2681.71|28
1622088610000|2021-05-27 04:10:10|2695.06|2682.06|2693.68|2680.68|2695.87|2682.87|2692.9|2679.9|37
1622088620000|2021-05-27 04:10:20|2693.74|2680.74|2687.73|2674.73|2693.77|2680.77|2687.73|2674.73|36
1622088630000|2021-05-27 04:10:30|2687.74|2674.74|2686.73|2673.73|2687.98|2674.98|2686.08|2673.08|32
1622088640000|2021-05-27 04:10:40|2686.81|2673.81|2685.65|2672.65|2688.98|2675.98|2685.65|2672.65|35
1622088650000|2021-05-27 04:10:50|2685.81|2672.81|2683.63|2670.63|2687.03|2674.03|2683.63|2670.63|36
1622088660000|2021-05-27 04:11:00|2683.6|2670.6|2689.27|2676.27|2689.27|2676.27|2683.6|2670.6|39
1622088670000|2021-05-27 04:11:10|2689.35|2676.35|2690.64|2677.64|2691.65|2678.65|2689.35|2676.35|35
1622088680000|2021-05-27 04:11:20|2690.21|2677.21|2685.57|2672.57|2690.41|2677.41|2684.54|2671.54|36
1622088690000|2021-05-27 04:11:30|2685.65|2672.65|2682.78|2669.78|2685.65|2672.65|2682.78|2669.78|32
1622088700000|2021-05-27 04:11:40|2682.89|2669.89|2681.05|2668.05|2683.49|2670.49|2680.97|2667.97|27
1622088710000|2021-05-27 04:11:50|2680.97|2667.97|2681.18|2668.18|2681.66|2668.66|2680.34|2667.34|28
1622088720000|2021-05-27 04:12:00|2681.34|2668.34|2686|2673|2687.01|2674.01|2681.34|2668.34|35
1622088730000|2021-05-27 04:12:10|2686.11|2673.11|2682.52|2669.52|2687.33|2674.33|2682.11|2669.11|33
1622088740000|2021-05-27 04:12:20|2682.87|2669.87|2681.1|2668.1|2682.87|2669.87|2680.14|2667.14|33
1622088750000|2021-05-27 04:12:30|2681.02|2668.02|2680.82|2667.82|2681.52|2668.52|2680.29|2667.29|30
1622088760000|2021-05-27 04:12:40|2680.83|2667.83|2679.44|2666.44|2680.83|2667.83|2678.89|2665.89|23
1622088770000|2021-05-27 04:12:50|2679.36|2666.36|2680.23|2667.23|2680.23|2667.23|2678.13|2665.13|25
1622088780000|2021-05-27 04:13:00|2680.12|2667.12|2678.2|2665.2|2680.12|2667.12|2678.02|2665.02|22
1622088790000|2021-05-27 04:13:10|2678.21|2665.21|2678.33|2665.33|2680.24|2667.24|2678.21|2665.21|21
1622088800000|2021-05-27 04:13:20|2678.28|2665.28|2679.33|2666.33|2679.33|2666.33|2678.28|2665.28|23
1622088810000|2021-05-27 04:13:30|2679.36|2666.36|2678.81|2665.81|2679.36|2666.36|2678.52|2665.52|17
1622088820000|2021-05-27 04:13:40|2678.56|2665.56|2680.81|2667.81|2680.81|2667.81|2678.46|2665.46|24
1622088830000|2021-05-27 04:13:50|2681.23|2668.23|2680.06|2667.06|2681.23|2668.23|2680.06|2667.06|23
1622088840000|2021-05-27 04:14:00|2679.97|2666.97|2678.1|2665.1|2680|2667|2678.1|2665.1|34
1622088850000|2021-05-27 04:14:10|2677.93|2664.93|2679.9|2666.9|2679.9|2666.9|2677.82|2664.82|31
1622088860000|2021-05-27 04:14:20|2680.45|2667.45|2682.38|2669.38|2682.53|2669.53|2680.45|2667.45|27
1622088870000|2021-05-27 04:14:30|2682.82|2669.82|2682.85|2669.85|2683.7|2670.7|2682.29|2669.29|30
1622088880000|2021-05-27 04:14:40|2683.2|2670.2|2684.76|2671.76|2685.84|2672.84|2683.2|2670.2|22
1622088890000|2021-05-27 04:14:50|2684.59|2671.59|2683.46|2670.46|2687.05|2674.05|2683.46|2670.46|29
1622088900000|2021-05-27 04:15:00|2687.08|2674.08|2684.85|2671.85|2687.14|2674.14|2683.24|2670.24|26
1622088910000|2021-05-27 04:15:10|2684.5|2671.5|2681.94|2668.94|2684.5|2671.5|2680.82|2667.82|26
1622088920000|2021-05-27 04:15:20|2681.88|2668.88|2681.45|2668.45|2683.26|2670.26|2681.45|2668.45|30
1622088930000|2021-05-27 04:15:30|2681.48|2668.48|2679.34|2666.34|2681.48|2668.48|2679.17|2666.17|34
1622088940000|2021-05-27 04:15:40|2679.39|2666.39|2680.15|2667.15|2680.56|2667.56|2679.15|2666.15|30
1622088950000|2021-05-27 04:15:50|2680.11|2667.11|2679.26|2666.26|2680.11|2667.11|2678.97|2665.97|31
1622088960000|2021-05-27 04:16:00|2679.21|2666.21|2678.36|2665.36|2680.47|2667.47|2678.05|2665.05|30
1622088970000|2021-05-27 04:16:10|2678.37|2665.37|2679.22|2666.22|2679.22|2666.22|2677.14|2664.14|22
1622088980000|2021-05-27 04:16:20|2679.35|2666.35|2676.79|2663.79|2679.98|2666.98|2676.79|2663.79|28
1622088990000|2021-05-27 04:16:30|2676.72|2663.72|2675.93|2662.93|2678.61|2665.61|2675.87|2662.87|25
1622089000000|2021-05-27 04:16:40|2675.94|2662.94|2677.67|2664.67|2678.25|2665.25|2675.71|2662.71|32
1622089010000|2021-05-27 04:16:50|2677.49|2664.49|2675.78|2662.78|2677.75|2664.75|2674.83|2661.83|33
1622089020000|2021-05-27 04:17:00|2675.72|2662.72|2676.64|2663.64|2678.07|2665.07|2675.72|2662.72|34
1622089030000|2021-05-27 04:17:10|2676.2|2663.2|2674.89|2661.89|2676.6|2663.6|2674.67|2661.67|26
1622089040000|2021-05-27 04:17:20|2674.77|2661.77|2675.64|2662.64|2675.87|2662.87|2674.77|2661.77|30
1622089050000|2021-05-27 04:17:30|2675.74|2662.74|2678.46|2665.46|2678.46|2665.46|2675.44|2662.44|30
1622089060000|2021-05-27 04:17:40|2678.65|2665.65|2678.89|2665.89|2679.58|2666.58|2676.55|2663.55|28
1622089070000|2021-05-27 04:17:50|2679.18|2666.18|2677.05|2664.05|2679.66|2666.66|2676.76|2663.76|31
1622089080000|2021-05-27 04:18:00|2679.17|2666.17|2680.82|2667.82|2680.82|2667.82|2677.8|2664.8|21
1622089090000|2021-05-27 04:18:10|2680.63|2667.63|2680.34|2667.34|2680.63|2667.63|2678.68|2665.68|18
1622089100000|2021-05-27 04:18:20|2680.3|2667.3|2678.69|2665.69|2680.3|2667.3|2678.38|2665.38|23
1622089110000|2021-05-27 04:18:30|2678.64|2665.64|2679.77|2666.77|2679.86|2666.86|2678.11|2665.11|22
1622089120000|2021-05-27 04:18:40|2679.75|2666.75|2682.59|2669.59|2682.63|2669.63|2679.48|2666.48|31
1622089130000|2021-05-27 04:18:50|2682.14|2669.14|2683.04|2670.04|2683.7|2670.7|2680.47|2667.47|24
1622089140000|2021-05-27 04:19:00|2683.01|2670.01|2680.36|2667.36|2683.01|2670.01|2680.32|2667.32|28
1622089150000|2021-05-27 04:19:10|2680.35|2667.35|2677.54|2664.54|2680.62|2667.62|2676.65|2663.65|28
1622089160000|2021-05-27 04:19:20|2677.41|2664.41|2677.04|2664.04|2679.6|2666.6|2677.01|2664.01|30
1622089170000|2021-05-27 04:19:30|2677.05|2664.05|2675.46|2662.46|2677.05|2664.05|2675.38|2662.38|27
1622089180000|2021-05-27 04:19:40|2675.55|2662.55|2674.07|2661.07|2676.65|2663.65|2673.19|2660.19|25
1622089190000|2021-05-27 04:19:50|2674.26|2661.26|2674.87|2661.87|2676.51|2663.51|2674.26|2661.26|27
1622089200000|2021-05-27 04:20:00|2675.42|2662.42|2676.02|2663.02|2676.37|2663.37|2675.42|2662.42|25
1622089210000|2021-05-27 04:20:10|2676.24|2663.24|2679.2|2666.2|2679.2|2666.2|2676.24|2663.24|35
1622089220000|2021-05-27 04:20:20|2680.54|2667.54|2682.74|2669.74|2682.74|2669.74|2679.31|2666.31|34
1622089230000|2021-05-27 04:20:30|2683.04|2670.04|2680.81|2667.81|2683.4|2670.4|2680.81|2667.81|27
1622089240000|2021-05-27 04:20:40|2681.48|2668.48|2680.27|2667.27|2683.02|2670.02|2679.9|2666.9|34
1622089250000|2021-05-27 04:20:50|2679|2666|2683.36|2670.36|2683.45|2670.45|2678.75|2665.75|23
1622089260000|2021-05-27 04:21:00|2683.58|2670.58|2680.75|2667.75|2683.58|2670.58|2680.7|2667.7|24
1622089270000|2021-05-27 04:21:10|2681.23|2668.23|2684.78|2671.78|2684.78|2671.78|2679.33|2666.33|24
1622089280000|2021-05-27 04:21:20|2685.1|2672.1|2694.38|2681.38|2694.38|2681.38|2685.1|2672.1|28
1622089290000|2021-05-27 04:21:30|2693.03|2680.03|2692.84|2679.84|2694.21|2681.21|2691.14|2678.14|38
1622089300000|2021-05-27 04:21:40|2692.9|2679.9|2693.29|2680.29|2693.46|2680.46|2691.83|2678.83|30
1622089310000|2021-05-27 04:21:50|2692.92|2679.92|2691.83|2678.83|2695.01|2682.01|2691.47|2678.47|34
1622089320000|2021-05-27 04:22:00|2691.86|2678.86|2694.71|2681.71|2695.19|2682.19|2690.87|2677.87|36
1622089330000|2021-05-27 04:22:10|2695.03|2682.03|2695.68|2682.68|2695.68|2682.68|2693.94|2680.94|32
1622089340000|2021-05-27 04:22:20|2695.57|2682.57|2695.35|2682.35|2696.17|2683.17|2694.53|2681.53|32
1622089350000|2021-05-27 04:22:30|2695.25|2682.25|2695.23|2682.23|2695.5|2682.5|2694.22|2681.22|36
1622089360000|2021-05-27 04:22:40|2695.48|2682.48|2694.86|2681.86|2695.64|2682.64|2694.27|2681.27|32
1622089370000|2021-05-27 04:22:50|2695.38|2682.38|2694.86|2681.86|2695.38|2682.38|2694.32|2681.32|34
1622089380000|2021-05-27 04:23:00|2694.89|2681.89|2694.6|2681.6|2695.46|2682.46|2694.4|2681.4|29
1622089390000|2021-05-27 04:23:10|2694.58|2681.58|2693.16|2680.16|2694.61|2681.61|2692|2679|30
1622089400000|2021-05-27 04:23:20|2693.08|2680.08|2693.51|2680.51|2694.95|2681.95|2692.83|2679.83|33
1622089410000|2021-05-27 04:23:30|2693.72|2680.72|2693.35|2680.35|2693.95|2680.95|2692.29|2679.29|28
1622089420000|2021-05-27 04:23:40|2693.48|2680.48|2693|2680|2694.61|2681.61|2692.25|2679.25|23
1622089430000|2021-05-27 04:23:50|2693.19|2680.19|2690.24|2677.24|2694.14|2681.14|2689.5|2676.5|36
1622089440000|2021-05-27 04:24:00|2690.69|2677.69|2689.13|2676.13|2692.13|2679.13|2688.68|2675.68|28
1622089450000|2021-05-27 04:24:10|2689.23|2676.23|2686.9|2673.9|2689.23|2676.23|2686.82|2673.82|32
1622089460000|2021-05-27 04:24:20|2686.89|2673.89|2689.22|2676.22|2689.86|2676.86|2686.89|2673.89|29
1622089470000|2021-05-27 04:24:30|2689.21|2676.21|2688.37|2675.37|2689.21|2676.21|2686.79|2673.79|36
1622089480000|2021-05-27 04:24:40|2688.65|2675.65|2686.41|2673.41|2689.16|2676.16|2686.25|2673.25|26
1622089490000|2021-05-27 04:24:50|2686.71|2673.71|2686.38|2673.38|2686.71|2673.71|2685.4|2672.4|27
1622089500000|2021-05-27 04:25:00|2685.04|2672.04|2685.73|2672.73|2687.39|2674.39|2685.04|2672.04|29
1622089510000|2021-05-27 04:25:10|2685.78|2672.78|2683.29|2670.29|2685.78|2672.78|2683.29|2670.29|27
1622089520000|2021-05-27 04:25:20|2683.23|2670.23|2682.05|2669.05|2684.1|2671.1|2682.05|2669.05|25
1622089530000|2021-05-27 04:25:30|2682.14|2669.14|2682.3|2669.3|2682.91|2669.91|2681.94|2668.94|28
1622089540000|2021-05-27 04:25:40|2681.98|2668.98|2680.68|2667.68|2681.98|2668.98|2680.4|2667.4|35
1622089550000|2021-05-27 04:25:50|2680.69|2667.69|2682.51|2669.51|2682.51|2669.51|2680.6|2667.6|18
1622089560000|2021-05-27 04:26:00|2682.35|2669.35|2680.73|2667.73|2682.35|2669.35|2680.73|2667.73|20
1622089570000|2021-05-27 04:26:10|2680.64|2667.64|2681.36|2668.36|2681.41|2668.41|2680.05|2667.05|20
1622089580000|2021-05-27 04:26:20|2680.16|2667.16|2680.97|2667.97|2681.78|2668.78|2680.1|2667.1|28
1622089590000|2021-05-27 04:26:30|2681.4|2668.4|2680.82|2667.82|2681.82|2668.82|2679.83|2666.83|31
1622089600000|2021-05-27 04:26:40|2681.78|2668.78|2680.59|2667.59|2681.84|2668.84|2680.29|2667.29|33
1622089610000|2021-05-27 04:26:50|2681.17|2668.17|2680.16|2667.16|2681.17|2668.17|2680.04|2667.04|33
1622089620000|2021-05-27 04:27:00|2680.19|2667.19|2682.5|2669.5|2682.53|2669.53|2680.16|2667.16|30
1622089630000|2021-05-27 04:27:10|2682.55|2669.55|2683.66|2670.66|2685.4|2672.4|2682.19|2669.19|36
1622089640000|2021-05-27 04:27:20|2682.97|2669.97|2683.47|2670.47|2683.47|2670.47|2681.99|2668.99|33
1622089650000|2021-05-27 04:27:30|2683.67|2670.67|2682.62|2669.62|2683.8|2670.8|2681.69|2668.69|25
1622089660000|2021-05-27 04:27:40|2682.61|2669.61|2681.76|2668.76|2682.75|2669.75|2681.76|2668.76|28
1622089670000|2021-05-27 04:27:50|2681.2|2668.2|2680.29|2667.29|2681.31|2668.31|2678.4|2665.4|29
1622089680000|2021-05-27 04:28:00|2680.33|2667.33|2682.82|2669.82|2683.24|2670.24|2679.26|2666.26|33
1622089690000|2021-05-27 04:28:10|2683.24|2670.24|2681.23|2668.23|2684.21|2671.21|2681.2|2668.2|31
1622089700000|2021-05-27 04:28:20|2681.24|2668.24|2678.6|2665.6|2681.46|2668.46|2677.96|2664.96|32
1622089710000|2021-05-27 04:28:30|2679.62|2666.62|2678.95|2665.95|2679.62|2666.62|2678|2665|38
1622089720000|2021-05-27 04:28:40|2678.9|2665.9|2677.51|2664.51|2680.52|2667.52|2677.04|2664.04|32
1622089730000|2021-05-27 04:28:50|2677.49|2664.49|2677.48|2664.48|2678.1|2665.1|2675.05|2662.05|36
1622089740000|2021-05-27 04:29:00|2677.36|2664.36|2676.72|2663.72|2677.76|2664.76|2674.98|2661.98|32
1622089750000|2021-05-27 04:29:10|2676.52|2663.52|2675.85|2662.85|2676.93|2663.93|2675.18|2662.18|33
1622089760000|2021-05-27 04:29:20|2675.94|2662.94|2675.81|2662.81|2676.49|2663.49|2675.39|2662.39|33
1622089770000|2021-05-27 04:29:30|2675.76|2662.76|2671.91|2658.91|2675.85|2662.85|2671.91|2658.91|38
1622089780000|2021-05-27 04:29:40|2671.63|2658.63|2671.61|2658.61|2671.91|2658.91|2669.79|2656.79|31
1622089790000|2021-05-27 04:29:50|2671.7|2658.7|2671.02|2658.02|2672.93|2659.93|2671.02|2658.02|34
1622089800000|2021-05-27 04:30:00|2671.36|2658.36|2676.18|2663.18|2676.94|2663.94|2671.08|2658.08|34
1622089810000|2021-05-27 04:30:10|2678.07|2665.07|2679.25|2666.25|2679.93|2666.93|2677.69|2664.69|36
1622089820000|2021-05-27 04:30:20|2678.96|2665.96|2679.84|2666.84|2682.9|2669.9|2678.11|2665.11|37
1622089830000|2021-05-27 04:30:30|2680.81|2667.81|2678.85|2665.85|2680.81|2667.81|2678.36|2665.36|33
1622089840000|2021-05-27 04:30:40|2678.4|2665.4|2682.39|2669.39|2682.48|2669.48|2678.4|2665.4|30
1622089850000|2021-05-27 04:30:50|2682.92|2669.92|2684.32|2671.32|2684.32|2671.32|2682.77|2669.77|37
1622089860000|2021-05-27 04:31:00|2684.65|2671.65|2683.42|2670.42|2685.33|2672.33|2682.82|2669.82|35
1622089870000|2021-05-27 04:31:10|2683.43|2670.43|2681.52|2668.52|2683.43|2670.43|2680.97|2667.97|34
1622089880000|2021-05-27 04:31:20|2681.49|2668.49|2681.71|2668.71|2681.71|2668.71|2681.07|2668.07|24
1622089890000|2021-05-27 04:31:30|2681.94|2668.94|2681.92|2668.92|2681.94|2668.94|2681|2668|28
1622089900000|2021-05-27 04:31:40|2681.84|2668.84|2684.02|2671.02|2684.96|2671.96|2681.55|2668.55|30
1622089910000|2021-05-27 04:31:50|2683.89|2670.89|2685.16|2672.16|2685.16|2672.16|2683.89|2670.89|19
1622089920000|2021-05-27 04:32:00|2685.14|2672.14|2684.99|2671.99|2686.29|2673.29|2684.92|2671.92|19
1622089930000|2021-05-27 04:32:10|2683.9|2670.9|2685.24|2672.24|2685.61|2672.61|2681.33|2668.33|33
1622089940000|2021-05-27 04:32:20|2685.55|2672.55|2686.45|2673.45|2686.93|2673.93|2685.19|2672.19|36
1622089950000|2021-05-27 04:32:30|2686.71|2673.71|2688.58|2675.58|2688.91|2675.91|2686.09|2673.09|31
1622089960000|2021-05-27 04:32:40|2688.83|2675.83|2688.58|2675.58|2689.47|2676.47|2686.09|2673.09|32
1622089970000|2021-05-27 04:32:50|2688.56|2675.56|2688.46|2675.46|2690|2677|2688.09|2675.09|21
1622089980000|2021-05-27 04:33:00|2688.51|2675.51|2688.42|2675.42|2691.38|2678.38|2688.4|2675.4|30
1622089990000|2021-05-27 04:33:10|2689.17|2676.17|2689.18|2676.18|2689.44|2676.44|2687.38|2674.38|35
1622090000000|2021-05-27 04:33:20|2689.11|2676.11|2691.4|2678.4|2691.41|2678.41|2689.11|2676.11|22
1622090010000|2021-05-27 04:33:30|2691.27|2678.27|2689.72|2676.72|2691.27|2678.27|2689.72|2676.72|28
1622090020000|2021-05-27 04:33:40|2690.03|2677.03|2690.76|2677.76|2690.76|2677.76|2688.62|2675.62|30
1622090030000|2021-05-27 04:33:50|2690.34|2677.34|2692.17|2679.17|2692.43|2679.43|2690.34|2677.34|29
1622090040000|2021-05-27 04:34:00|2692.2|2679.2|2690.89|2677.89|2692.21|2679.21|2690.89|2677.89|26
1622090050000|2021-05-27 04:34:10|2690.85|2677.85|2691.51|2678.51|2691.51|2678.51|2689.42|2676.42|36
1622090060000|2021-05-27 04:34:20|2691.41|2678.41|2691.25|2678.25|2691.79|2678.79|2690.87|2677.87|30
1622090070000|2021-05-27 04:34:30|2691.28|2678.28|2691|2678|2691.4|2678.4|2690.18|2677.18|32
1622090080000|2021-05-27 04:34:40|2691.09|2678.09|2691.21|2678.21|2691.21|2678.21|2690.04|2677.04|20
1622090090000|2021-05-27 04:34:50|2691.07|2678.07|2690.7|2677.7|2691.24|2678.24|2689.98|2676.98|25
1622090100000|2021-05-27 04:35:00|2690.75|2677.75|2687.59|2674.59|2690.8|2677.8|2687.59|2674.59|34
1622090110000|2021-05-27 04:35:10|2686.85|2673.85|2684.12|2671.12|2687.2|2674.2|2684.05|2671.05|35
1622090120000|2021-05-27 04:35:20|2684.18|2671.18|2682.19|2669.19|2684.3|2671.3|2682.19|2669.19|32
1622090130000|2021-05-27 04:35:30|2682.23|2669.23|2682.13|2669.13|2682.9|2669.9|2681.82|2668.82|27
1622090140000|2021-05-27 04:35:40|2682.07|2669.07|2680.09|2667.09|2682.07|2669.07|2679.59|2666.59|28
1622090150000|2021-05-27 04:35:50|2680.2|2667.2|2681.58|2668.58|2681.89|2668.89|2680.19|2667.19|36
1622090160000|2021-05-27 04:36:00|2681.5|2668.5|2681.3|2668.3|2681.5|2668.5|2679.64|2666.64|35
1622090170000|2021-05-27 04:36:10|2681.46|2668.46|2679.31|2666.31|2681.48|2668.48|2679.24|2666.24|30
1622090180000|2021-05-27 04:36:20|2679.32|2666.32|2677.27|2664.27|2679.32|2666.32|2677.23|2664.23|18
1622090190000|2021-05-27 04:36:30|2678.14|2665.14|2680.72|2667.72|2681.03|2668.03|2677.69|2664.69|36
1622090200000|2021-05-27 04:36:40|2680.6|2667.6|2679.36|2666.36|2680.62|2667.62|2679.06|2666.06|26
1622090210000|2021-05-27 04:36:50|2679.35|2666.35|2677.24|2664.24|2679.35|2666.35|2677.24|2664.24|23
1622090220000|2021-05-27 04:37:00|2677.25|2664.25|2676.04|2663.04|2677.25|2664.25|2675.12|2662.12|33
1622090230000|2021-05-27 04:37:10|2675.8|2662.8|2674.28|2661.28|2675.8|2662.8|2674.28|2661.28|31
1622090240000|2021-05-27 04:37:20|2674.25|2661.25|2673.32|2660.32|2675.41|2662.41|2673.15|2660.15|31
1622090250000|2021-05-27 04:37:30|2673.35|2660.35|2673.31|2660.31|2674.22|2661.22|2672.65|2659.65|32
1622090260000|2021-05-27 04:37:40|2673.51|2660.51|2671.76|2658.76|2673.51|2660.51|2671.71|2658.71|30
1622090270000|2021-05-27 04:37:50|2671.97|2658.97|2671.05|2658.05|2672.38|2659.38|2671.05|2658.05|31
1622090280000|2021-05-27 04:38:00|2670.79|2657.79|2669.99|2656.99|2670.91|2657.91|2669.95|2656.95|34
1622090290000|2021-05-27 04:38:10|2670.21|2657.21|2670.54|2657.54|2671.74|2658.74|2670.11|2657.11|23
1622090300000|2021-05-27 04:38:20|2673.03|2660.03|2670.72|2657.72|2674.38|2661.38|2670.72|2657.72|25
1622090310000|2021-05-27 04:38:30|2670.89|2657.89|2670.03|2657.03|2671.06|2658.06|2669.92|2656.92|27
1622090320000|2021-05-27 04:38:40|2670.1|2657.1|2667.44|2654.44|2670.1|2657.1|2666.93|2653.93|31
1622090330000|2021-05-27 04:38:50|2667.39|2654.39|2666.38|2653.38|2667.4|2654.4|2666.38|2653.38|38
1622090340000|2021-05-27 04:39:00|2666.42|2653.42|2665.46|2652.46|2667.71|2654.71|2665.16|2652.16|35
1622090350000|2021-05-27 04:39:10|2665.69|2652.69|2664.7|2651.7|2666.32|2653.32|2663.9|2650.9|31
1622090360000|2021-05-27 04:39:20|2664.66|2651.66|2662.26|2649.26|2664.66|2651.66|2662.18|2649.18|28
1622090370000|2021-05-27 04:39:30|2662.24|2649.24|2659.42|2646.42|2662.46|2649.46|2659.42|2646.42|32
1622090380000|2021-05-27 04:39:40|2659.38|2646.38|2659.75|2646.75|2660.57|2647.57|2659.38|2646.38|29
1622090390000|2021-05-27 04:39:50|2659.78|2646.78|2663.05|2650.05|2663.34|2650.34|2659.78|2646.78|33
1622090400000|2021-05-27 04:40:00|2662.52|2649.52|2666.16|2653.16|2666.82|2653.82|2662.52|2649.52|31
1622090410000|2021-05-27 04:40:10|2666.1|2653.1|2667.94|2654.94|2668.08|2655.08|2664.07|2651.07|37
1622090420000|2021-05-27 04:40:20|2667.95|2654.95|2668.06|2655.06|2668.19|2655.19|2667.57|2654.57|27
1622090430000|2021-05-27 04:40:30|2668.39|2655.39|2672.36|2659.36|2672.79|2659.79|2668.39|2655.39|28
1622090440000|2021-05-27 04:40:40|2672.25|2659.25|2671.94|2658.94|2673.35|2660.35|2669.27|2656.27|35
1622090450000|2021-05-27 04:40:50|2672.04|2659.04|2673.3|2660.3|2673.42|2660.42|2671.7|2658.7|23
1622090460000|2021-05-27 04:41:00|2674.18|2661.18|2673.18|2660.18|2674.21|2661.21|2672.29|2659.29|23
1622090470000|2021-05-27 04:41:10|2673.98|2660.98|2681.58|2668.58|2681.72|2668.72|2673.82|2660.82|31
1622090480000|2021-05-27 04:41:20|2681.72|2668.72|2683.74|2670.74|2684.14|2671.14|2681.47|2668.47|30
1622090490000|2021-05-27 04:41:30|2683.94|2670.94|2684.68|2671.68|2685.4|2672.4|2682.75|2669.75|30
1622090500000|2021-05-27 04:41:40|2684.69|2671.69|2681.31|2668.31|2684.7|2671.7|2681.31|2668.31|38
1622090510000|2021-05-27 04:41:50|2680.68|2667.68|2682.77|2669.77|2682.77|2669.77|2679.7|2666.7|35
1622090520000|2021-05-27 04:42:00|2681.82|2668.82|2684.58|2671.58|2684.98|2671.98|2681.42|2668.42|31
1622090530000|2021-05-27 04:42:10|2684.55|2671.55|2683.83|2670.83|2684.75|2671.75|2683.52|2670.52|32
1622090540000|2021-05-27 04:42:20|2683.47|2670.47|2683.74|2670.74|2683.76|2670.76|2683.02|2670.02|33
1622090550000|2021-05-27 04:42:30|2683.8|2670.8|2683.87|2670.87|2684.67|2671.67|2683.49|2670.49|27
1622090560000|2021-05-27 04:42:40|2683.91|2670.91|2684.17|2671.17|2684.39|2671.39|2683.91|2670.91|19
1622090570000|2021-05-27 04:42:50|2683.98|2670.98|2683.68|2670.68|2683.98|2670.98|2683.42|2670.42|27
1622090580000|2021-05-27 04:43:00|2684.18|2671.18|2684.38|2671.38|2684.83|2671.83|2683.81|2670.81|24
1622090590000|2021-05-27 04:43:10|2684.39|2671.39|2687.85|2674.85|2687.85|2674.85|2684.07|2671.07|22
1622090600000|2021-05-27 04:43:20|2687.75|2674.75|2687.1|2674.1|2689.58|2676.58|2685.65|2672.65|29
1622090610000|2021-05-27 04:43:30|2687.23|2674.23|2686.53|2673.53|2690.01|2677.01|2686.52|2673.52|38
1622090620000|2021-05-27 04:43:40|2686.64|2673.64|2687.89|2674.89|2687.89|2674.89|2686.64|2673.64|32
1622090630000|2021-05-27 04:43:50|2688.03|2675.03|2687.17|2674.17|2689.21|2676.21|2686.87|2673.87|32
1622090640000|2021-05-27 04:44:00|2687.19|2674.19|2688.45|2675.45|2689.42|2676.42|2687.03|2674.03|31
1622090650000|2021-05-27 04:44:10|2687.98|2674.98|2686.01|2673.01|2687.98|2674.98|2685.2|2672.2|34
1622090660000|2021-05-27 04:44:20|2686.05|2673.05|2683.65|2670.65|2687.06|2674.06|2683.6|2670.6|40
1622090670000|2021-05-27 04:44:30|2683.77|2670.77|2684.98|2671.98|2685.22|2672.22|2683.77|2670.77|34
1622090680000|2021-05-27 04:44:40|2685.13|2672.13|2686.42|2673.42|2686.52|2673.52|2684.92|2671.92|25
1622090690000|2021-05-27 04:44:50|2686.55|2673.55|2685.53|2672.53|2686.82|2673.82|2684.92|2671.92|30
1622090700000|2021-05-27 04:45:00|2685.74|2672.74|2683.97|2670.97|2686.49|2673.49|2683.97|2670.97|23
1622090710000|2021-05-27 04:45:10|2684.2|2671.2|2686.76|2673.76|2686.83|2673.83|2683.7|2670.7|33
1622090720000|2021-05-27 04:45:20|2687.07|2674.07|2689.78|2676.78|2690.09|2677.09|2686.93|2673.93|36
1622090730000|2021-05-27 04:45:30|2690.49|2677.49|2693.57|2680.57|2694.61|2681.61|2690.49|2677.49|33
1622090740000|2021-05-27 04:45:40|2693.56|2680.56|2693.84|2680.84|2694.3|2681.3|2692.64|2679.64|37
1622090750000|2021-05-27 04:45:50|2694.1|2681.1|2696.97|2683.97|2697.21|2684.21|2694.1|2681.1|31
1622090760000|2021-05-27 04:46:00|2697.24|2684.24|2697.56|2684.56|2697.65|2684.65|2696.6|2683.6|36
1622090770000|2021-05-27 04:46:10|2697.61|2684.61|2700.3|2687.3|2702.08|2689.08|2697.61|2684.61|34
1622090780000|2021-05-27 04:46:20|2700.35|2687.35|2696.78|2683.78|2700.82|2687.82|2696.78|2683.78|34
1622090790000|2021-05-27 04:46:30|2696.86|2683.86|2697.69|2684.69|2698.25|2685.25|2696.04|2683.04|34
1622090800000|2021-05-27 04:46:40|2697.99|2684.99|2698.2|2685.2|2698.63|2685.63|2697.3|2684.3|38
1622090810000|2021-05-27 04:46:50|2698.22|2685.22|2696.87|2683.87|2699.3|2686.3|2696.87|2683.87|39
1622090820000|2021-05-27 04:47:00|2696.97|2683.97|2699.15|2686.15|2699.17|2686.17|2696.97|2683.97|30
1622090830000|2021-05-27 04:47:10|2698.91|2685.91|2698.79|2685.79|2699.27|2686.27|2698.79|2685.79|25
1622090840000|2021-05-27 04:47:20|2700.22|2687.22|2699.47|2686.47|2700.36|2687.36|2698.79|2685.79|33
1622090850000|2021-05-27 04:47:30|2699.33|2686.33|2698.79|2685.79|2699.67|2686.67|2698.79|2685.79|30
1622090860000|2021-05-27 04:47:40|2698.87|2685.87|2698.19|2685.19|2698.87|2685.87|2698.05|2685.05|10
1622090870000|2021-05-27 04:47:50|2698.15|2685.15|2698.92|2685.92|2698.95|2685.95|2698.15|2685.15|22
1622090880000|2021-05-27 04:48:00|2698.96|2685.96|2698.66|2685.66|2699.2|2686.2|2698.66|2685.66|14
1622090890000|2021-05-27 04:48:10|2698.65|2685.65|2698.79|2685.79|2698.92|2685.92|2698.62|2685.62|15
1622090900000|2021-05-27 04:48:20|2698.75|2685.75|2699.23|2686.23|2699.27|2686.27|2698.72|2685.72|12
1622090910000|2021-05-27 04:48:30|2699.21|2686.21|2699.74|2686.74|2700.2|2687.2|2699.2|2686.2|15
1622090920000|2021-05-27 04:48:40|2699.97|2686.97|2706.51|2693.51|2707|2694|2699.62|2686.62|28
1622090930000|2021-05-27 04:48:50|2707.84|2694.84|2710.22|2697.22|2712.6|2699.6|2707.84|2694.84|38
1622090940000|2021-05-27 04:49:00|2709.81|2696.81|2706.92|2693.92|2710.55|2697.55|2706.92|2693.92|35
1622090950000|2021-05-27 04:49:10|2708.51|2695.51|2705.98|2692.98|2709.37|2696.37|2705.98|2692.98|35
1622090960000|2021-05-27 04:49:20|2707.6|2694.6|2705.32|2692.32|2708.38|2695.38|2705.31|2692.31|35
1622090970000|2021-05-27 04:49:30|2705.72|2692.72|2710.08|2697.08|2710.87|2697.87|2705.1|2692.1|40
1622090980000|2021-05-27 04:49:40|2709.79|2696.79|2711.84|2698.84|2712.04|2699.04|2709.47|2696.47|35
1622090990000|2021-05-27 04:49:50|2711.47|2698.47|2710.64|2697.64|2712.1|2699.1|2708.78|2695.78|33
1622091000000|2021-05-27 04:50:00|2710.08|2697.08|2708.33|2695.33|2710.56|2697.56|2707.91|2694.91|29
1622091010000|2021-05-27 04:50:10|2708.21|2695.21|2706.94|2693.94|2708.21|2695.21|2706.23|2693.23|28
1622091020000|2021-05-27 04:50:20|2706.87|2693.87|2706|2693|2709.16|2696.16|2705.75|2692.75|27
1622091030000|2021-05-27 04:50:30|2705.76|2692.76|2704.23|2691.23|2706.01|2693.01|2704.23|2691.23|25
1622091040000|2021-05-27 04:50:40|2704.34|2691.34|2705.73|2692.73|2705.87|2692.87|2704.25|2691.25|22
1622091050000|2021-05-27 04:50:50|2705.61|2692.61|2702|2689|2705.61|2692.61|2701.99|2688.99|28
1622091060000|2021-05-27 04:51:00|2701.95|2688.95|2700.73|2687.73|2702.18|2689.18|2700.73|2687.73|35
1622091070000|2021-05-27 04:51:10|2700.79|2687.79|2700.93|2687.93|2702.15|2689.15|2700.1|2687.1|36
1622091080000|2021-05-27 04:51:20|2700.88|2687.88|2697.11|2684.11|2700.96|2687.96|2696.97|2683.97|35
1622091090000|2021-05-27 04:51:30|2697.12|2684.12|2700.3|2687.3|2700.47|2687.47|2697.12|2684.12|33
1622091100000|2021-05-27 04:51:40|2700.47|2687.47|2697.5|2684.5|2700.47|2687.47|2697.5|2684.5|31
1622091110000|2021-05-27 04:51:50|2697.37|2684.37|2697.3|2684.3|2699.61|2686.61|2697.29|2684.29|34
1622091120000|2021-05-27 04:52:00|2697.28|2684.28|2697.87|2684.87|2697.87|2684.87|2696.79|2683.79|30
1622091130000|2021-05-27 04:52:10|2697.9|2684.9|2702.43|2689.43|2702.43|2689.43|2697.87|2684.87|36
1622091140000|2021-05-27 04:52:20|2702.46|2689.46|2698.29|2685.29|2702.48|2689.48|2697.8|2684.8|30
1622091150000|2021-05-27 04:52:30|2698.39|2685.39|2698.41|2685.41|2698.84|2685.84|2697.63|2684.63|39
1622091160000|2021-05-27 04:52:40|2698.62|2685.62|2698.38|2685.38|2698.91|2685.91|2698.21|2685.21|24
1622091170000|2021-05-27 04:52:50|2698.41|2685.41|2698.79|2685.79|2699.02|2686.02|2698.21|2685.21|21
1622091180000|2021-05-27 04:53:00|2698.9|2685.9|2702.03|2689.03|2702.51|2689.51|2698.84|2685.84|19
1622091190000|2021-05-27 04:53:10|2702.02|2689.02|2700.34|2687.34|2703.87|2690.87|2699.93|2686.93|23
1622091200000|2021-05-27 04:53:20|2702.02|2689.02|2702|2689|2703.81|2690.81|2699.63|2686.63|28
1622091210000|2021-05-27 04:53:30|2703.9|2690.9|2702.56|2689.56|2704.52|2691.52|2700.44|2687.44|26
1622091220000|2021-05-27 04:53:40|2700.44|2687.44|2704.13|2691.13|2704.23|2691.23|2699.63|2686.63|12
1622091230000|2021-05-27 04:53:50|2702.07|2689.07|2704.1|2691.1|2704.1|2691.1|2701.42|2688.42|24
1622091240000|2021-05-27 04:54:00|2704.18|2691.18|2703.16|2690.16|2704.23|2691.23|2702.73|2689.73|33
1622091250000|2021-05-27 04:54:10|2703.25|2690.25|2700.91|2687.91|2703.58|2690.58|2700.91|2687.91|29
1622091260000|2021-05-27 04:54:20|2700.88|2687.88|2700.5|2687.5|2700.92|2687.92|2699.73|2686.73|23
1622091270000|2021-05-27 04:54:30|2700.51|2687.51|2697.58|2684.58|2700.69|2687.69|2697.12|2684.12|23
1622091280000|2021-05-27 04:54:40|2697.61|2684.61|2697.84|2684.84|2697.85|2684.85|2696.7|2683.7|27
1622091290000|2021-05-27 04:54:50|2697.89|2684.89|2698.51|2685.51|2699.41|2686.41|2697.42|2684.42|31
1622091300000|2021-05-27 04:55:00|2698.38|2685.38|2700.8|2687.8|2700.8|2687.8|2698.38|2685.38|28
1622091310000|2021-05-27 04:55:10|2701.19|2688.19|2699.19|2686.19|2702.21|2689.21|2698.64|2685.64|36
1622091320000|2021-05-27 04:55:20|2699.13|2686.13|2698.9|2685.9|2699.54|2686.54|2698.66|2685.66|30
1622091330000|2021-05-27 04:55:30|2698.94|2685.94|2697.01|2684.01|2698.97|2685.97|2696.83|2683.83|21
1622091340000|2021-05-27 04:55:40|2697.02|2684.02|2701.39|2688.39|2701.39|2688.39|2697|2684|30
1622091350000|2021-05-27 04:55:50|2700.86|2687.86|2702.87|2689.87|2703.2|2690.2|2700.29|2687.29|30
1622091360000|2021-05-27 04:56:00|2702.86|2689.86|2704.96|2691.96|2705.09|2692.09|2702.52|2689.52|30
1622091370000|2021-05-27 04:56:10|2704.89|2691.89|2702.92|2689.92|2704.94|2691.94|2700.12|2687.12|30
1622091380000|2021-05-27 04:56:20|2702.82|2689.82|2704.86|2691.86|2704.86|2691.86|2700.17|2687.17|28
1622091390000|2021-05-27 04:56:30|2702.99|2689.99|2702.95|2689.95|2704.29|2691.29|2702.14|2689.14|36
1622091400000|2021-05-27 04:56:40|2702.48|2689.48|2704.16|2691.16|2704.35|2691.35|2702.48|2689.48|35
1622091410000|2021-05-27 04:56:50|2704.18|2691.18|2704.38|2691.38|2704.86|2691.86|2703.57|2690.57|34
1622091420000|2021-05-27 04:57:00|2704.33|2691.33|2703.93|2690.93|2705.33|2692.33|2703.48|2690.48|25
1622091430000|2021-05-27 04:57:10|2703.85|2690.85|2705.75|2692.75|2705.95|2692.95|2703.85|2690.85|29
1622091440000|2021-05-27 04:57:20|2705.76|2692.76|2708.11|2695.11|2708.32|2695.32|2705.76|2692.76|33
1622091450000|2021-05-27 04:57:30|2708.15|2695.15|2708.38|2695.38|2708.6|2695.6|2707.85|2694.85|24
1622091460000|2021-05-27 04:57:40|2708.31|2695.31|2706.63|2693.63|2708.5|2695.5|2705.24|2692.24|30
1622091470000|2021-05-27 04:57:50|2706.51|2693.51|2706.01|2693.01|2707.16|2694.16|2706.01|2693.01|21
1622091480000|2021-05-27 04:58:00|2705.88|2692.88|2709.5|2696.5|2709.55|2696.55|2705.78|2692.78|27
1622091490000|2021-05-27 04:58:10|2709.55|2696.55|2709.34|2696.34|2709.9|2696.9|2708.89|2695.89|32
1622091500000|2021-05-27 04:58:20|2709.44|2696.44|2712.05|2699.05|2712.05|2699.05|2708.44|2695.44|24
1622091510000|2021-05-27 04:58:30|2712.09|2699.09|2712.47|2699.47|2712.59|2699.59|2711.85|2698.85|33
1622091520000|2021-05-27 04:58:40|2712.46|2699.46|2712.65|2699.65|2713.36|2700.36|2712.34|2699.34|27
1622091530000|2021-05-27 04:58:50|2712.63|2699.63|2712.05|2699.05|2712.87|2699.87|2711.51|2698.51|37
1622091540000|2021-05-27 04:59:00|2712.08|2699.08|2713.43|2700.43|2713.43|2700.43|2712.08|2699.08|27
1622091550000|2021-05-27 04:59:10|2713.46|2700.46|2712.77|2699.77|2713.46|2700.46|2712.34|2699.34|28
1622091560000|2021-05-27 04:59:20|2712.82|2699.82|2712.42|2699.42|2713.08|2700.08|2712.2|2699.2|18
1622091570000|2021-05-27 04:59:30|2712.54|2699.54|2713.26|2700.26|2713.8|2700.8|2712.54|2699.54|20
1622091580000|2021-05-27 04:59:40|2713.51|2700.51|2713.36|2700.36|2713.62|2700.62|2713.12|2700.12|20
1622091590000|2021-05-27 04:59:50|2713.32|2700.32|2713.25|2700.25|2713.42|2700.42|2713.07|2700.07|23
1622091600000|2021-05-27 05:00:00|2713.28|2700.28|2713.24|2700.24|2713.78|2700.78|2713.17|2700.17|26
1622091610000|2021-05-27 05:00:10|2713.21|2700.21|2712.65|2699.65|2713.34|2700.34|2712.63|2699.63|27
1622091620000|2021-05-27 05:00:20|2712.64|2699.64|2711.98|2698.98|2713.31|2700.31|2711.71|2698.71|34
1622091630000|2021-05-27 05:00:30|2711.83|2698.83|2709.21|2696.21|2712.9|2699.9|2709.21|2696.21|32
1622091640000|2021-05-27 05:00:40|2709.14|2696.14|2707.51|2694.51|2709.14|2696.14|2707.51|2694.51|27
1622091650000|2021-05-27 05:00:50|2707.5|2694.5|2706.38|2693.38|2707.5|2694.5|2706.1|2693.1|26
1622091660000|2021-05-27 05:01:00|2706.43|2693.43|2705.19|2692.19|2706.85|2693.85|2705.19|2692.19|30
1622091670000|2021-05-27 05:01:10|2705.22|2692.22|2705.44|2692.44|2705.44|2692.44|2704.79|2691.79|11
1622091680000|2021-05-27 05:01:20|2705.46|2692.46|2703.21|2690.21|2705.47|2692.47|2702.82|2689.82|26
1622091690000|2021-05-27 05:01:30|2703.18|2690.18|2705.59|2692.59|2705.59|2692.59|2702.97|2689.97|23
1622091700000|2021-05-27 05:01:40|2705.55|2692.55|2704.52|2691.52|2705.58|2692.58|2704.52|2691.52|24
1622091710000|2021-05-27 05:01:50|2704.01|2691.01|2702.09|2689.09|2704.01|2691.01|2701.89|2688.89|28
1622091720000|2021-05-27 05:02:00|2702.1|2689.1|2701.84|2688.84|2702.33|2689.33|2701.8|2688.8|26
1622091730000|2021-05-27 05:02:10|2701.85|2688.85|2701.05|2688.05|2701.89|2688.89|2700.98|2687.98|20
1622091740000|2021-05-27 05:02:20|2701.2|2688.2|2701.61|2688.61|2701.72|2688.72|2701.2|2688.2|23
1622091750000|2021-05-27 05:02:30|2701.72|2688.72|2702.37|2689.37|2702.37|2689.37|2701.71|2688.71|17
1622091760000|2021-05-27 05:02:40|2702.9|2689.9|2703.32|2690.32|2706.01|2693.01|2701.88|2688.88|30
1622091770000|2021-05-27 05:02:50|2702.02|2689.02|2701.46|2688.46|2702.62|2689.62|2701.22|2688.22|27
1622091780000|2021-05-27 05:03:00|2701.63|2688.63|2700.14|2687.14|2701.64|2688.64|2700.12|2687.12|25
1622091790000|2021-05-27 05:03:10|2700.13|2687.13|2700.07|2687.07|2701.58|2688.58|2699.89|2686.89|21
1622091800000|2021-05-27 05:03:20|2700.09|2687.09|2698.35|2685.35|2700.29|2687.29|2698.33|2685.33|30
1622091810000|2021-05-27 05:03:30|2698.73|2685.73|2698.35|2685.35|2698.86|2685.86|2698.3|2685.3|21
1622091820000|2021-05-27 05:03:40|2698.32|2685.32|2698.35|2685.35|2698.72|2685.72|2698.3|2685.3|10
1622091830000|2021-05-27 05:03:50|2697.97|2684.97|2697.95|2684.95|2698.24|2685.24|2697.85|2684.85|22
1622091840000|2021-05-27 05:04:00|2697.83|2684.83|2696.29|2683.29|2697.83|2684.83|2696.29|2683.29|28
1622091850000|2021-05-27 05:04:10|2696.43|2683.43|2694.92|2681.92|2696.53|2683.53|2694.87|2681.87|25
1622091860000|2021-05-27 05:04:20|2694.9|2681.9|2694.95|2681.95|2695.9|2682.9|2694.73|2681.73|33
1622091870000|2021-05-27 05:04:30|2695|2682|2697.5|2684.5|2697.5|2684.5|2694.96|2681.96|36
1622091880000|2021-05-27 05:04:40|2697.73|2684.73|2695.03|2682.03|2697.73|2684.73|2695.03|2682.03|35
1622091890000|2021-05-27 05:04:50|2694.99|2681.99|2696.51|2683.51|2696.71|2683.71|2694.6|2681.6|31
1622091900000|2021-05-27 05:05:00|2696.28|2683.28|2699.66|2686.66|2699.66|2686.66|2696.28|2683.28|27
1622091910000|2021-05-27 05:05:10|2699.63|2686.63|2698.59|2685.59|2700.47|2687.47|2697.81|2684.81|22
1622091920000|2021-05-27 05:05:20|2698.05|2685.05|2697.33|2684.33|2698.57|2685.57|2697.22|2684.22|23
1622091930000|2021-05-27 05:05:30|2697.62|2684.62|2697.88|2684.88|2698.71|2685.71|2697.33|2684.33|22
1622091940000|2021-05-27 05:05:40|2697.98|2684.98|2697.5|2684.5|2698.45|2685.45|2697.43|2684.43|19
1622091950000|2021-05-27 05:05:50|2697.6|2684.6|2697.33|2684.33|2698.36|2685.36|2697.33|2684.33|18
1622091960000|2021-05-27 05:06:00|2697.49|2684.49|2701.39|2688.39|2701.55|2688.55|2697.33|2684.33|23
1622091970000|2021-05-27 05:06:10|2702.23|2689.23|2702.29|2689.29|2704.54|2691.54|2701.25|2688.25|31
1622091980000|2021-05-27 05:06:20|2702.23|2689.23|2703.02|2690.02|2703.02|2690.02|2702.08|2689.08|32
1622091990000|2021-05-27 05:06:30|2702.7|2689.7|2705.77|2692.77|2705.77|2692.77|2702.7|2689.7|26
1622092000000|2021-05-27 05:06:40|2705.27|2692.27|2702.4|2689.4|2705.7|2692.7|2702.4|2689.4|23
1622092010000|2021-05-27 05:06:50|2702.33|2689.33|2702.41|2689.41|2702.86|2689.86|2701.27|2688.27|30
1622092020000|2021-05-27 05:07:00|2702.4|2689.4|2707.04|2694.04|2707.04|2694.04|2701.83|2688.83|31
1622092030000|2021-05-27 05:07:10|2706.69|2693.69|2706.61|2693.61|2707.84|2694.84|2705.61|2692.61|33
1622092040000|2021-05-27 05:07:20|2706.56|2693.56|2705.63|2692.63|2706.56|2693.56|2704.43|2691.43|36
1622092050000|2021-05-27 05:07:30|2705.57|2692.57|2703.2|2690.2|2705.72|2692.72|2703.2|2690.2|37
1622092060000|2021-05-27 05:07:40|2702.93|2689.93|2702.72|2689.72|2703.07|2690.07|2702.57|2689.57|26
1622092070000|2021-05-27 05:07:50|2702.59|2689.59|2699.56|2686.56|2702.63|2689.63|2699.56|2686.56|29
1622092080000|2021-05-27 05:08:00|2699.77|2686.77|2696.81|2683.81|2699.77|2686.77|2696.81|2683.81|33
1622092090000|2021-05-27 05:08:10|2696.72|2683.72|2695.73|2682.73|2696.9|2683.9|2695.68|2682.68|26
1622092100000|2021-05-27 05:08:20|2695.8|2682.8|2696.25|2683.25|2696.5|2683.5|2695.66|2682.66|30
1622092110000|2021-05-27 05:08:30|2696.38|2683.38|2696.42|2683.42|2697.14|2684.14|2696.28|2683.28|23
1622092120000|2021-05-27 05:08:40|2696.53|2683.53|2695.37|2682.37|2696.53|2683.53|2694.71|2681.71|16
1622092130000|2021-05-27 05:08:50|2695.28|2682.28|2695.04|2682.04|2695.52|2682.52|2694.92|2681.92|22
1622092140000|2021-05-27 05:09:00|2695.03|2682.03|2692.98|2679.98|2695.14|2682.14|2692.98|2679.98|21
1622092150000|2021-05-27 05:09:10|2692.94|2679.94|2692.45|2679.45|2693.18|2680.18|2691.83|2678.83|22
1622092160000|2021-05-27 05:09:20|2692.42|2679.42|2692.35|2679.35|2692.48|2679.48|2691.92|2678.92|21
1622092170000|2021-05-27 05:09:30|2692.27|2679.27|2692.38|2679.38|2692.57|2679.57|2691.85|2678.85|29
1622092180000|2021-05-27 05:09:40|2692.36|2679.36|2692.4|2679.4|2692.53|2679.53|2692.31|2679.31|16
1622092190000|2021-05-27 05:09:50|2692.44|2679.44|2690.8|2677.8|2692.44|2679.44|2690.8|2677.8|19
1622092200000|2021-05-27 05:10:00|2690.95|2677.95|2691.01|2678.01|2692.21|2679.21|2690.39|2677.39|36
1622092210000|2021-05-27 05:10:10|2691.09|2678.09|2691.6|2678.6|2691.96|2678.96|2691.09|2678.09|22
1622092220000|2021-05-27 05:10:20|2691.7|2678.7|2692.46|2679.46|2693.14|2680.14|2691.7|2678.7|25
1622092230000|2021-05-27 05:10:30|2692.42|2679.42|2691.84|2678.84|2692.45|2679.45|2691.75|2678.75|24
1622092240000|2021-05-27 05:10:40|2692.13|2679.13|2690.01|2677.01|2692.13|2679.13|2689.96|2676.96|19
1622092250000|2021-05-27 05:10:50|2690.02|2677.02|2689.44|2676.44|2691.52|2678.52|2689.41|2676.41|33
1622092260000|2021-05-27 05:11:00|2689.42|2676.42|2689.92|2676.92|2690.39|2677.39|2689.42|2676.42|26
1622092270000|2021-05-27 05:11:10|2689.81|2676.81|2689.82|2676.82|2690.12|2677.12|2689.78|2676.78|26
1622092280000|2021-05-27 05:11:20|2690.03|2677.03|2686.8|2673.8|2690.04|2677.04|2686.55|2673.55|34
1622092290000|2021-05-27 05:11:30|2686.88|2673.88|2684.69|2671.69|2687.01|2674.01|2684.69|2671.69|32
1622092300000|2021-05-27 05:11:40|2685.12|2672.12|2684.6|2671.6|2685.87|2672.87|2684.25|2671.25|33
1622092310000|2021-05-27 05:11:50|2684.2|2671.2|2683.89|2670.89|2684.29|2671.29|2683.45|2670.45|27
1622092320000|2021-05-27 05:12:00|2683.88|2670.88|2683.58|2670.58|2684.77|2671.77|2683.58|2670.58|28
1622092330000|2021-05-27 05:12:10|2683.46|2670.46|2685.27|2672.27|2685.27|2672.27|2683.46|2670.46|33
1622092340000|2021-05-27 05:12:20|2685.19|2672.19|2686.72|2673.72|2686.76|2673.76|2685.19|2672.19|19
1622092350000|2021-05-27 05:12:30|2686.67|2673.67|2685.82|2672.82|2686.67|2673.67|2685.63|2672.63|25
1622092360000|2021-05-27 05:12:40|2685.77|2672.77|2685.02|2672.02|2685.77|2672.77|2684.5|2671.5|18
1622092370000|2021-05-27 05:12:50|2684.99|2671.99|2684.81|2671.81|2684.99|2671.99|2684.11|2671.11|16
1622092380000|2021-05-27 05:13:00|2684.92|2671.92|2683.48|2670.48|2685.39|2672.39|2683.46|2670.46|26
1622092390000|2021-05-27 05:13:10|2683.57|2670.57|2683.9|2670.9|2684.3|2671.3|2682.21|2669.21|33
1622092400000|2021-05-27 05:13:20|2683.73|2670.73|2682.36|2669.36|2683.73|2670.73|2682.24|2669.24|27
1622092410000|2021-05-27 05:13:30|2682.35|2669.35|2680.37|2667.37|2682.45|2669.45|2680.37|2667.37|28
1622092420000|2021-05-27 05:13:40|2680.34|2667.34|2679.15|2666.15|2681.44|2668.44|2679.04|2666.04|35
1622092430000|2021-05-27 05:13:50|2679.18|2666.18|2677.66|2664.66|2679.39|2666.39|2677.66|2664.66|26
1622092440000|2021-05-27 05:14:00|2677.72|2664.72|2677.03|2664.03|2678.03|2665.03|2676.96|2663.96|27
1622092450000|2021-05-27 05:14:10|2676.98|2663.98|2677.25|2664.25|2677.27|2664.27|2676.58|2663.58|28
1622092460000|2021-05-27 05:14:20|2677.21|2664.21|2674.51|2661.51|2677.47|2664.47|2674.51|2661.51|29
1622092470000|2021-05-27 05:14:30|2674.53|2661.53|2673.94|2660.94|2674.53|2661.53|2672.66|2659.66|34
1622092480000|2021-05-27 05:14:40|2673.95|2660.95|2676.2|2663.2|2676.3|2663.3|2673.58|2660.58|26
1622092490000|2021-05-27 05:14:50|2676.05|2663.05|2681.6|2668.6|2681.71|2668.71|2676.05|2663.05|30
1622092500000|2021-05-27 05:15:00|2681.17|2668.17|2679.09|2666.09|2681.23|2668.23|2678.72|2665.72|25
1622092510000|2021-05-27 05:15:10|2678.82|2665.82|2680.89|2667.89|2680.89|2667.89|2676.61|2663.61|25
1622092520000|2021-05-27 05:15:20|2680.71|2667.71|2679.72|2666.72|2680.71|2667.71|2679.25|2666.25|31
1622092530000|2021-05-27 05:15:30|2679.57|2666.57|2682.21|2669.21|2682.61|2669.61|2679.57|2666.57|23
1622092540000|2021-05-27 05:15:40|2682.41|2669.41|2686.66|2673.66|2686.79|2673.79|2682.11|2669.11|20
1622092550000|2021-05-27 05:15:50|2686.67|2673.67|2686.99|2673.99|2687.22|2674.22|2685.65|2672.65|29
1622092560000|2021-05-27 05:16:00|2687.12|2674.12|2689.27|2676.27|2689.35|2676.35|2686.68|2673.68|25
1622092570000|2021-05-27 05:16:10|2689.25|2676.25|2690.95|2677.95|2691.09|2678.09|2688.98|2675.98|19
1622092580000|2021-05-27 05:16:20|2690.59|2677.59|2688.97|2675.97|2690.92|2677.92|2686.28|2673.28|30
1622092590000|2021-05-27 05:16:30|2688.8|2675.8|2692.54|2679.54|2692.92|2679.92|2688.8|2675.8|31
1622092600000|2021-05-27 05:16:40|2692.57|2679.57|2690.97|2677.97|2692.57|2679.57|2690.89|2677.89|21
1622092610000|2021-05-27 05:16:50|2690.85|2677.85|2686.63|2673.63|2690.85|2677.85|2686.61|2673.61|19
1622092620000|2021-05-27 05:17:00|2686.67|2673.67|2684.03|2671.03|2686.67|2673.67|2684.03|2671.03|17
1622092630000|2021-05-27 05:17:10|2684.01|2671.01|2679.91|2666.91|2684.01|2671.01|2679.58|2666.58|29
1622092640000|2021-05-27 05:17:20|2679.76|2666.76|2678.91|2665.91|2680.33|2667.33|2678.78|2665.78|26
1622092650000|2021-05-27 05:17:30|2679.1|2666.1|2677.56|2664.56|2679.64|2666.64|2677.37|2664.37|35
1622092660000|2021-05-27 05:17:40|2677.59|2664.59|2677.76|2664.76|2678.1|2665.1|2677.13|2664.13|19
1622092670000|2021-05-27 05:17:50|2677.98|2664.98|2677.3|2664.3|2678.08|2665.08|2677.13|2664.13|27
1622092680000|2021-05-27 05:18:00|2677.14|2664.14|2674.23|2661.23|2677.14|2664.14|2674.23|2661.23|20
1622092690000|2021-05-27 05:18:10|2674.24|2661.24|2676.18|2663.18|2677.05|2664.05|2674.17|2661.17|26
1622092700000|2021-05-27 05:18:20|2676.16|2663.16|2674.73|2661.73|2676.38|2663.38|2674.73|2661.73|27
1622092710000|2021-05-27 05:18:30|2674.27|2661.27|2674.01|2661.01|2674.27|2661.27|2673.2|2660.2|17
1622092720000|2021-05-27 05:18:40|2673.83|2660.83|2675.96|2662.96|2676.05|2663.05|2673.13|2660.13|32
1622092730000|2021-05-27 05:18:50|2676.02|2663.02|2674.28|2661.28|2676.47|2663.47|2673.84|2660.84|33
1622092740000|2021-05-27 05:19:00|2674.09|2661.09|2673.07|2660.07|2674.09|2661.09|2673.07|2660.07|26
1622092750000|2021-05-27 05:19:10|2673.08|2660.08|2673.68|2660.68|2674.07|2661.07|2673.08|2660.08|26
1622092760000|2021-05-27 05:19:20|2673.67|2660.67|2673.26|2660.26|2673.67|2660.67|2672.49|2659.49|25
1622092770000|2021-05-27 05:19:30|2673.12|2660.12|2672.83|2659.83|2673.12|2660.12|2671.63|2658.63|23
1622092780000|2021-05-27 05:19:40|2672.86|2659.86|2677.22|2664.22|2678.48|2665.48|2672.86|2659.86|38
1622092790000|2021-05-27 05:19:50|2677.74|2664.74|2678.93|2665.93|2681.84|2668.84|2677.74|2664.74|37
1622092800000|2021-05-27 05:20:00|2678.71|2665.71|2679.41|2666.41|2679.41|2666.41|2677.71|2664.71|26
1622092810000|2021-05-27 05:20:10|2679.69|2666.69|2684.11|2671.11|2684.68|2671.68|2679.69|2666.69|32
1622092820000|2021-05-27 05:20:20|2684.73|2671.73|2685.8|2672.8|2686.89|2673.89|2684.73|2671.73|29
1622092830000|2021-05-27 05:20:30|2685.99|2672.99|2687.24|2674.24|2687.85|2674.85|2685.25|2672.25|38
1622092840000|2021-05-27 05:20:40|2687.21|2674.21|2685.91|2672.91|2687.21|2674.21|2684.86|2671.86|29
1622092850000|2021-05-27 05:20:50|2684.88|2671.88|2687.67|2674.67|2687.67|2674.67|2684.88|2671.88|34
1622092860000|2021-05-27 05:21:00|2686.61|2673.61|2683.74|2670.74|2688.34|2675.34|2683.73|2670.73|36
1622092870000|2021-05-27 05:21:10|2684.19|2671.19|2684.85|2671.85|2684.9|2671.9|2683.79|2670.79|34
1622092880000|2021-05-27 05:21:20|2684.77|2671.77|2689.07|2676.07|2689.94|2676.94|2684.77|2671.77|36
1622092890000|2021-05-27 05:21:30|2689.89|2676.89|2690.12|2677.12|2690.45|2677.45|2687.96|2674.96|35
1622092900000|2021-05-27 05:21:40|2690.15|2677.15|2692.28|2679.28|2692.28|2679.28|2689.75|2676.75|33
1622092910000|2021-05-27 05:21:50|2692.4|2679.4|2692.35|2679.35|2693.8|2680.8|2691.44|2678.44|32
1622092920000|2021-05-27 05:22:00|2692.32|2679.32|2692.45|2679.45|2693.9|2680.9|2691.57|2678.57|36
1622092930000|2021-05-27 05:22:10|2692.46|2679.46|2694.49|2681.49|2694.49|2681.49|2690.95|2677.95|16
1622092940000|2021-05-27 05:22:20|2694.44|2681.44|2694.05|2681.05|2695.13|2682.13|2693.75|2680.75|27
1622092950000|2021-05-27 05:22:30|2694.12|2681.12|2694.05|2681.05|2695.39|2682.39|2693.6|2680.6|24
1622092960000|2021-05-27 05:22:40|2694.06|2681.06|2696.62|2683.62|2697.59|2684.59|2693.64|2680.64|28
1622092970000|2021-05-27 05:22:50|2697.08|2684.08|2694.97|2681.97|2697.12|2684.12|2694.97|2681.97|26
1622092980000|2021-05-27 05:23:00|2695.42|2682.42|2696.39|2683.39|2697.1|2684.1|2695.1|2682.1|26
1622092990000|2021-05-27 05:23:10|2696.46|2683.46|2695.36|2682.36|2697.85|2684.85|2695.36|2682.36|33
1622093000000|2021-05-27 05:23:20|2695.4|2682.4|2697.33|2684.33|2697.33|2684.33|2695.28|2682.28|27
1622093010000|2021-05-27 05:23:30|2697.46|2684.46|2695.61|2682.61|2697.47|2684.47|2695.13|2682.13|36
1622093020000|2021-05-27 05:23:40|2695.45|2682.45|2697.27|2684.27|2697.27|2684.27|2695.45|2682.45|32
1622093030000|2021-05-27 05:23:50|2697.19|2684.19|2697.09|2684.09|2697.26|2684.26|2696.07|2683.07|28
1622093040000|2021-05-27 05:24:00|2697.25|2684.25|2697.68|2684.68|2698.09|2685.09|2697.25|2684.25|20
1622093050000|2021-05-27 05:24:10|2697.59|2684.59|2696.41|2683.41|2697.96|2684.96|2696.41|2683.41|27
1622093060000|2021-05-27 05:24:20|2696.32|2683.32|2694.33|2681.33|2696.32|2683.32|2693.07|2680.07|22
1622093070000|2021-05-27 05:24:30|2694.37|2681.37|2695.05|2682.05|2695.94|2682.94|2694.37|2681.37|24
1622093080000|2021-05-27 05:24:40|2695.21|2682.21|2695.75|2682.75|2696.58|2683.58|2695.21|2682.21|22
1622093090000|2021-05-27 05:24:50|2695.73|2682.73|2694.23|2681.23|2696.45|2683.45|2694.23|2681.23|30
1622093100000|2021-05-27 05:25:00|2694.11|2681.11|2692.58|2679.58|2694.51|2681.51|2692.58|2679.58|17
1622093110000|2021-05-27 05:25:10|2692.6|2679.6|2685.91|2672.91|2692.93|2679.93|2685.91|2672.91|19
1622093120000|2021-05-27 05:25:20|2685.65|2672.65|2678.61|2665.61|2685.65|2672.65|2674.79|2661.79|38
1622093130000|2021-05-27 05:25:30|2678.33|2665.33|2678.32|2665.32|2679.56|2666.56|2676.25|2663.25|38
1622093140000|2021-05-27 05:25:40|2678.25|2665.25|2678.3|2665.3|2680.38|2667.38|2676.95|2663.95|39
1622093150000|2021-05-27 05:25:50|2677.39|2664.39|2678.03|2665.03|2678.23|2665.23|2676.07|2663.07|31
1622093160000|2021-05-27 05:26:00|2677.62|2664.62|2676.62|2663.62|2677.82|2664.82|2675.99|2662.99|35
1622093170000|2021-05-27 05:26:10|2676.55|2663.55|2673.82|2660.82|2676.55|2663.55|2673.8|2660.8|29
1622093180000|2021-05-27 05:26:20|2673.8|2660.8|2675.54|2662.54|2676.83|2663.83|2673.8|2660.8|35
1622093190000|2021-05-27 05:26:30|2675.6|2662.6|2677.01|2664.01|2677.01|2664.01|2675.27|2662.27|34
1622093200000|2021-05-27 05:26:40|2677.13|2664.13|2677.11|2664.11|2677.46|2664.46|2676.89|2663.89|24
1622093210000|2021-05-27 05:26:50|2677.05|2664.05|2676.86|2663.86|2679.05|2666.05|2676.86|2663.86|34
1622093220000|2021-05-27 05:27:00|2676.83|2663.83|2679.21|2666.21|2679.21|2666.21|2676.4|2663.4|24
1622093230000|2021-05-27 05:27:10|2679.53|2666.53|2684.22|2671.22|2684.22|2671.22|2679.53|2666.53|36
1622093240000|2021-05-27 05:27:20|2681.98|2668.98|2682.5|2669.5|2683.53|2670.53|2681.61|2668.61|26
1622093250000|2021-05-27 05:27:30|2682.78|2669.78|2679.03|2666.03|2682.78|2669.78|2679.03|2666.03|26
1622093260000|2021-05-27 05:27:40|2678.86|2665.86|2678.66|2665.66|2679.1|2666.1|2678.06|2665.06|31
1622093270000|2021-05-27 05:27:50|2678.36|2665.36|2678.24|2665.24|2678.93|2665.93|2678.06|2665.06|35
1622093280000|2021-05-27 05:28:00|2678.2|2665.2|2678.14|2665.14|2678.45|2665.45|2677.67|2664.67|31
1622093290000|2021-05-27 05:28:10|2678.15|2665.15|2680.51|2667.51|2680.89|2667.89|2678.15|2665.15|30
1622093300000|2021-05-27 05:28:20|2680.8|2667.8|2682.27|2669.27|2682.27|2669.27|2679.79|2666.79|32
1622093310000|2021-05-27 05:28:30|2682.81|2669.81|2680.63|2667.63|2683|2670|2680.3|2667.3|31
1622093320000|2021-05-27 05:28:40|2679.64|2666.64|2679.4|2666.4|2682.01|2669.01|2678.02|2665.02|37
1622093330000|2021-05-27 05:28:50|2679.88|2666.88|2681.58|2668.58|2681.58|2668.58|2679.43|2666.43|30
1622093340000|2021-05-27 05:29:00|2681.69|2668.69|2681.68|2668.68|2683.37|2670.37|2680.46|2667.46|32
1622093350000|2021-05-27 05:29:10|2681.45|2668.45|2679.02|2666.02|2681.45|2668.45|2677.97|2664.97|36
1622093360000|2021-05-27 05:29:20|2679.48|2666.48|2682.5|2669.5|2682.5|2669.5|2679.48|2666.48|25
1622093370000|2021-05-27 05:29:30|2682.61|2669.61|2683.99|2670.99|2683.99|2670.99|2682.61|2669.61|22
1622093380000|2021-05-27 05:29:40|2684.28|2671.28|2681.26|2668.26|2684.53|2671.53|2681.15|2668.15|35
1622093390000|2021-05-27 05:29:50|2681.3|2668.3|2681.7|2668.7|2682|2669|2680.95|2667.95|32
1622093400000|2021-05-27 05:30:00|2681.65|2668.65|2682.93|2669.93|2682.98|2669.98|2679.98|2666.98|31
1622093410000|2021-05-27 05:30:10|2682.92|2669.92|2680.62|2667.62|2682.92|2669.92|2680.51|2667.51|38
1622093420000|2021-05-27 05:30:20|2680.63|2667.63|2680.14|2667.14|2680.75|2667.75|2679.83|2666.83|19
1622093430000|2021-05-27 05:30:30|2680.13|2667.13|2681.34|2668.34|2682.27|2669.27|2679.12|2666.12|30
1622093440000|2021-05-27 05:30:40|2681.32|2668.32|2684.23|2671.23|2684.52|2671.52|2681.08|2668.08|34
1622093450000|2021-05-27 05:30:50|2684.2|2671.2|2688.45|2675.45|2688.97|2675.97|2683.95|2670.95|37
1622093460000|2021-05-27 05:31:00|2688.34|2675.34|2688.24|2675.24|2688.5|2675.5|2687.28|2674.28|35
1622093470000|2021-05-27 05:31:10|2687.76|2674.76|2688.65|2675.65|2688.65|2675.65|2687|2674|21
1622093480000|2021-05-27 05:31:20|2688.76|2675.76|2689.72|2676.72|2691.24|2678.24|2688.76|2675.76|25
1622093490000|2021-05-27 05:31:30|2689.73|2676.73|2691.4|2678.4|2691.53|2678.53|2689.73|2676.73|28
1622093500000|2021-05-27 05:31:40|2691.62|2678.62|2690.7|2677.7|2691.62|2678.62|2690.36|2677.36|18
1622093510000|2021-05-27 05:31:50|2690.97|2677.97|2690.94|2677.94|2691.26|2678.26|2689.82|2676.82|33
1622093520000|2021-05-27 05:32:00|2690.7|2677.7|2691.69|2678.69|2691.78|2678.78|2689.69|2676.69|23
1622093530000|2021-05-27 05:32:10|2694.33|2681.33|2694.75|2681.75|2695.46|2682.46|2694.24|2681.24|27
1622093540000|2021-05-27 05:32:20|2694.67|2681.67|2693.97|2680.97|2694.69|2681.69|2692.76|2679.76|31
1622093550000|2021-05-27 05:32:30|2693.95|2680.95|2692.61|2679.61|2693.95|2680.95|2691.35|2678.35|35
1622093560000|2021-05-27 05:32:40|2692.56|2679.56|2693.19|2680.19|2693.76|2680.76|2692.08|2679.08|37
1622093570000|2021-05-27 05:32:50|2693.09|2680.09|2691.89|2678.89|2693.44|2680.44|2691.89|2678.89|35
1622093580000|2021-05-27 05:33:00|2691.9|2678.9|2692.33|2679.33|2692.77|2679.77|2691.87|2678.87|26
1622093590000|2021-05-27 05:33:10|2692.35|2679.35|2693.34|2680.34|2693.34|2680.34|2692.33|2679.33|35
1622093600000|2021-05-27 05:33:20|2693.39|2680.39|2694.26|2681.26|2694.36|2681.36|2693.31|2680.31|17
1622093610000|2021-05-27 05:33:30|2694.17|2681.17|2694.32|2681.32|2694.32|2681.32|2694.02|2681.02|12
1622093620000|2021-05-27 05:33:40|2694.42|2681.42|2693.48|2680.48|2694.42|2681.42|2693.48|2680.48|20
1622093630000|2021-05-27 05:33:50|2693.91|2680.91|2694.47|2681.47|2694.47|2681.47|2693.48|2680.48|11
1622093640000|2021-05-27 05:34:00|2694.4|2681.4|2694.78|2681.78|2694.78|2681.78|2694.4|2681.4|7
1622093650000|2021-05-27 05:34:10|2694.75|2681.75|2694.68|2681.68|2694.76|2681.76|2694.6|2681.6|11
1622093660000|2021-05-27 05:34:20|2694.63|2681.63|2694.73|2681.73|2695.29|2682.29|2694.56|2681.56|27
1622093670000|2021-05-27 05:34:30|2694.79|2681.79|2693.48|2680.48|2695.03|2682.03|2693.48|2680.48|29
1622093680000|2021-05-27 05:34:40|2693.67|2680.67|2693.74|2680.74|2693.96|2680.96|2693.48|2680.48|11
1622093690000|2021-05-27 05:34:50|2694.09|2681.09|2691.64|2678.64|2694.09|2681.09|2691.64|2678.64|30
1622093700000|2021-05-27 05:35:00|2691.4|2678.4|2686.59|2673.59|2691.49|2678.49|2686.16|2673.16|27
1622093710000|2021-05-27 05:35:10|2686.16|2673.16|2687.68|2674.68|2687.88|2674.88|2685.63|2672.63|38
1622093720000|2021-05-27 05:35:20|2687.79|2674.79|2686.91|2673.91|2687.79|2674.79|2686.19|2673.19|36
1622093730000|2021-05-27 05:35:30|2686.87|2673.87|2683.88|2670.88|2687.08|2674.08|2683.54|2670.54|34
1622093740000|2021-05-27 05:35:40|2683.82|2670.82|2683.52|2670.52|2684.66|2671.66|2682.77|2669.77|34
1622093750000|2021-05-27 05:35:50|2683.49|2670.49|2684.74|2671.74|2685.31|2672.31|2683.43|2670.43|31
1622093760000|2021-05-27 05:36:00|2684.73|2671.73|2687.65|2674.65|2688.4|2675.4|2684.33|2671.33|35
1622093770000|2021-05-27 05:36:10|2688.2|2675.2|2687.32|2674.32|2689.39|2676.39|2686.85|2673.85|34
1622093780000|2021-05-27 05:36:20|2688.03|2675.03|2686.51|2673.51|2689.48|2676.48|2686.51|2673.51|30
1622093790000|2021-05-27 05:36:30|2686.71|2673.71|2686.14|2673.14|2688.66|2675.66|2685.83|2672.83|37
1622093800000|2021-05-27 05:36:40|2686.07|2673.07|2685.72|2672.72|2686.08|2673.08|2684.99|2671.99|36
1622093810000|2021-05-27 05:36:50|2685.75|2672.75|2687.45|2674.45|2687.54|2674.54|2685.51|2672.51|18
1622093820000|2021-05-27 05:37:00|2687.83|2674.83|2685.2|2672.2|2687.83|2674.83|2685.1|2672.1|22
1622093830000|2021-05-27 05:37:10|2685.33|2672.33|2686.72|2673.72|2686.97|2673.97|2685.2|2672.2|25
1622093840000|2021-05-27 05:37:20|2686.94|2673.94|2686.15|2673.15|2686.94|2673.94|2685.1|2672.1|22
1622093850000|2021-05-27 05:37:30|2686.17|2673.17|2687.65|2674.65|2688.23|2675.23|2685.26|2672.26|14
1622093860000|2021-05-27 05:37:40|2687.81|2674.81|2691.91|2678.91|2692.84|2679.84|2687.78|2674.78|32
1622093870000|2021-05-27 05:37:50|2691.52|2678.52|2692.87|2679.87|2693.29|2680.29|2690.45|2677.45|31
1622093880000|2021-05-27 05:38:00|2692.61|2679.61|2689.16|2676.16|2692.61|2679.61|2689.16|2676.16|29
1622093890000|2021-05-27 05:38:10|2688.71|2675.71|2686.58|2673.58|2689.19|2676.19|2686.19|2673.19|35
1622093900000|2021-05-27 05:38:20|2686.6|2673.6|2686.12|2673.12|2687.22|2674.22|2685.83|2672.83|27
1622093910000|2021-05-27 05:38:30|2686.13|2673.13|2686.35|2673.35|2686.78|2673.78|2685.35|2672.35|27
1622093920000|2021-05-27 05:38:40|2686.39|2673.39|2688.6|2675.6|2688.84|2675.84|2686.39|2673.39|34
1622093930000|2021-05-27 05:38:50|2688.67|2675.67|2686.42|2673.42|2688.67|2675.67|2686.36|2673.36|29
1622093940000|2021-05-27 05:39:00|2686.36|2673.36|2687.15|2674.15|2687.15|2674.15|2685.35|2672.35|9
1622093950000|2021-05-27 05:39:10|2687.11|2674.11|2687.07|2674.07|2689.45|2676.45|2685.95|2672.95|32
1622093960000|2021-05-27 05:39:20|2686.43|2673.43|2686.52|2673.52|2686.97|2673.97|2686.13|2673.13|28
1622093970000|2021-05-27 05:39:30|2686.14|2673.14|2686.31|2673.31|2686.7|2673.7|2686.14|2673.14|23
1622093980000|2021-05-27 05:39:40|2686.29|2673.29|2684.77|2671.77|2686.29|2673.29|2683.75|2670.75|28
1622093990000|2021-05-27 05:39:50|2684.34|2671.34|2682.37|2669.37|2684.6|2671.6|2682.07|2669.07|29
1622094000000|2021-05-27 05:40:00|2682.38|2669.38|2680.72|2667.72|2682.38|2669.38|2680.72|2667.72|31
1622094010000|2021-05-27 05:40:10|2680.99|2667.99|2681.01|2668.01|2681.82|2668.82|2680.55|2667.55|31
1622094020000|2021-05-27 05:40:20|2680.99|2667.99|2682.73|2669.73|2682.73|2669.73|2680.99|2667.99|33
1622094030000|2021-05-27 05:40:30|2682.94|2669.94|2685.38|2672.38|2687.07|2674.07|2682.94|2669.94|32
1622094040000|2021-05-27 05:40:40|2685.95|2672.95|2689.43|2676.43|2689.43|2676.43|2684.98|2671.98|33
1622094050000|2021-05-27 05:40:50|2689.56|2676.56|2687.91|2674.91|2689.65|2676.65|2687.8|2674.8|23
1622094060000|2021-05-27 05:41:00|2687.92|2674.92|2689.54|2676.54|2689.95|2676.95|2687.92|2674.92|28
1622094070000|2021-05-27 05:41:10|2689.52|2676.52|2689.8|2676.8|2690.18|2677.18|2689.37|2676.37|21
1622094080000|2021-05-27 05:41:20|2690|2677|2689.53|2676.53|2691.59|2678.59|2689.53|2676.53|28
1622094090000|2021-05-27 05:41:30|2689.69|2676.69|2691.72|2678.72|2691.87|2678.87|2689.53|2676.53|18
1622094100000|2021-05-27 05:41:40|2689.67|2676.67|2689.7|2676.7|2691.79|2678.79|2689.67|2676.67|18
1622094110000|2021-05-27 05:41:50|2689.99|2676.99|2690.29|2677.29|2692.91|2679.91|2689.33|2676.33|21
1622094120000|2021-05-27 05:42:00|2690.76|2677.76|2693.75|2680.75|2693.85|2680.85|2689.93|2676.93|17
1622094130000|2021-05-27 05:42:10|2693.72|2680.72|2695.36|2682.36|2695.85|2682.85|2693.72|2680.72|30
1622094140000|2021-05-27 05:42:20|2694.77|2681.77|2695.53|2682.53|2695.53|2682.53|2694.34|2681.34|31
1622094150000|2021-05-27 05:42:30|2695.52|2682.52|2695.18|2682.18|2695.75|2682.75|2695.18|2682.18|13
1622094160000|2021-05-27 05:42:40|2694.49|2681.49|2695.81|2682.81|2695.81|2682.81|2694.49|2681.49|28
1622094170000|2021-05-27 05:42:50|2695.7|2682.7|2695.22|2682.22|2695.74|2682.74|2695.22|2682.22|19
1622094180000|2021-05-27 05:43:00|2695.26|2682.26|2695.91|2682.91|2695.91|2682.91|2695.26|2682.26|19
1622094190000|2021-05-27 05:43:10|2695.89|2682.89|2695.74|2682.74|2696.01|2683.01|2695.44|2682.44|18
1622094200000|2021-05-27 05:43:20|2695.93|2682.93|2695.83|2682.83|2695.98|2682.98|2695.7|2682.7|18
1622094210000|2021-05-27 05:43:30|2695.7|2682.7|2695.87|2682.87|2695.98|2682.98|2695.7|2682.7|29
1622094220000|2021-05-27 05:43:40|2695.86|2682.86|2695.89|2682.89|2696|2683|2695.02|2682.02|29
1622094230000|2021-05-27 05:43:50|2695.88|2682.88|2695.84|2682.84|2696|2683|2695.66|2682.66|23
1622094240000|2021-05-27 05:44:00|2695.83|2682.83|2695.73|2682.73|2695.92|2682.92|2695.52|2682.52|28
1622094250000|2021-05-27 05:44:10|2695.71|2682.71|2696.22|2683.22|2696.33|2683.33|2695.59|2682.59|20
1622094260000|2021-05-27 05:44:20|2696.38|2683.38|2697|2684|2697.25|2684.25|2695.81|2682.81|16
1622094270000|2021-05-27 05:44:30|2698.19|2685.19|2697.82|2684.82|2699.45|2686.45|2696.67|2683.67|26
1622094280000|2021-05-27 05:44:40|2697.6|2684.6|2699.18|2686.18|2699.18|2686.18|2695.83|2682.83|25
1622094290000|2021-05-27 05:44:50|2699.23|2686.23|2699.65|2686.65|2699.65|2686.65|2696.59|2683.59|30
1622094300000|2021-05-27 05:45:00|2699.69|2686.69|2698.4|2685.4|2699.86|2686.86|2698.18|2685.18|26
1622094310000|2021-05-27 05:45:10|2699.09|2686.09|2699.57|2686.57|2699.79|2686.79|2698.32|2685.32|18
1622094320000|2021-05-27 05:45:20|2699.55|2686.55|2698.9|2685.9|2699.55|2686.55|2698.33|2685.33|19
1622094330000|2021-05-27 05:45:30|2698.96|2685.96|2699.66|2686.66|2699.66|2686.66|2698.96|2685.96|12
1622094340000|2021-05-27 05:45:40|2699.67|2686.67|2699.73|2686.73|2699.73|2686.73|2698.81|2685.81|28
1622094350000|2021-05-27 05:45:50|2700.18|2687.18|2704.21|2691.21|2704.6|2691.6|2699.57|2686.57|37
1622094360000|2021-05-27 05:46:00|2704.62|2691.62|2704.75|2691.75|2707.09|2694.09|2704.13|2691.13|36
1622094370000|2021-05-27 05:46:10|2704.92|2691.92|2703.88|2690.88|2705.03|2692.03|2703.32|2690.32|36
1622094380000|2021-05-27 05:46:20|2704.08|2691.08|2702.25|2689.25|2704.12|2691.12|2702.24|2689.24|32
1622094390000|2021-05-27 05:46:30|2702.23|2689.23|2702.03|2689.03|2702.35|2689.35|2700.84|2687.84|30
1622094400000|2021-05-27 05:46:40|2702.44|2689.44|2703.03|2690.03|2703.19|2690.19|2701.54|2688.54|36
1622094410000|2021-05-27 05:46:50|2703.16|2690.16|2704.3|2691.3|2704.3|2691.3|2702.46|2689.46|34
1622094420000|2021-05-27 05:47:00|2704.36|2691.36|2704.87|2691.87|2705.01|2692.01|2703.22|2690.22|31
1622094430000|2021-05-27 05:47:10|2704.9|2691.9|2704.32|2691.32|2705.37|2692.37|2703.67|2690.67|35
1622094440000|2021-05-27 05:47:20|2704.13|2691.13|2704.13|2691.13|2704.7|2691.7|2703.99|2690.99|29
1622094450000|2021-05-27 05:47:30|2704.21|2691.21|2708.19|2695.19|2708.19|2695.19|2704.11|2691.11|36
1622094460000|2021-05-27 05:47:40|2708.18|2695.18|2707.53|2694.53|2708.95|2695.95|2706.07|2693.07|31
1622094470000|2021-05-27 05:47:50|2707.82|2694.82|2708.15|2695.15|2708.73|2695.73|2705.94|2692.94|30
1622094480000|2021-05-27 05:48:00|2707.94|2694.94|2715.39|2702.39|2715.39|2702.39|2707.91|2694.91|35
1622094490000|2021-05-27 05:48:10|2715.38|2702.38|2714.32|2701.32|2715.54|2702.54|2711.58|2698.58|39
1622094500000|2021-05-27 05:48:20|2713.81|2700.81|2712.99|2699.99|2713.98|2700.98|2712.96|2699.96|33
1622094510000|2021-05-27 05:48:30|2713|2700|2713.16|2700.16|2713.38|2700.38|2712.77|2699.77|33
1622094520000|2021-05-27 05:48:40|2713.47|2700.47|2715.72|2702.72|2715.98|2702.98|2713.16|2700.16|23
1622094530000|2021-05-27 05:48:50|2715.81|2702.81|2716.74|2703.74|2717.57|2704.57|2715.01|2702.01|25
1622094540000|2021-05-27 05:49:00|2716.66|2703.66|2718.27|2705.27|2720.21|2707.21|2716.2|2703.2|33
1622094550000|2021-05-27 05:49:10|2718.6|2705.6|2719.54|2706.54|2721.25|2708.25|2718.1|2705.1|27
1622094560000|2021-05-27 05:49:20|2719.53|2706.53|2719.96|2706.96|2721.04|2708.04|2715.88|2702.88|29
1622094570000|2021-05-27 05:49:30|2719.5|2706.5|2721.41|2708.41|2721.59|2708.59|2719.01|2706.01|26
1622094580000|2021-05-27 05:49:40|2721.63|2708.63|2728.75|2715.75|2728.82|2715.82|2721.63|2708.63|27
1622094590000|2021-05-27 05:49:50|2728.64|2715.64|2728.97|2715.97|2731.29|2718.29|2728.47|2715.47|34
1622094600000|2021-05-27 05:50:00|2729.19|2716.19|2724.89|2711.89|2729.34|2716.34|2724.89|2711.89|34
1622094610000|2021-05-27 05:50:10|2725.04|2712.04|2726.02|2713.02|2726.02|2713.02|2723.95|2710.95|36
1622094620000|2021-05-27 05:50:20|2725.96|2712.96|2724.49|2711.49|2726.11|2713.11|2724.49|2711.49|28
1622094630000|2021-05-27 05:50:30|2724.37|2711.37|2724.97|2711.97|2725.16|2712.16|2723.93|2710.93|34
1622094640000|2021-05-27 05:50:40|2724.8|2711.8|2726.64|2713.64|2728.19|2715.19|2724.8|2711.8|33
1622094650000|2021-05-27 05:50:50|2727.5|2714.5|2728.26|2715.26|2729.51|2716.51|2726.3|2713.3|38
1622094660000|2021-05-27 05:51:00|2728.57|2715.57|2730.67|2717.67|2730.67|2717.67|2727.25|2714.25|31
1622094670000|2021-05-27 05:51:10|2730.39|2717.39|2730.12|2717.12|2730.92|2717.92|2729.48|2716.48|27
1622094680000|2021-05-27 05:51:20|2729.65|2716.65|2730.7|2717.7|2731.1|2718.1|2728.84|2715.84|34
1622094690000|2021-05-27 05:51:30|2730.83|2717.83|2730.36|2717.36|2731.74|2718.74|2730|2717|34
1622094700000|2021-05-27 05:51:40|2730.53|2717.53|2729.15|2716.15|2730.85|2717.85|2728.8|2715.8|34
1622094710000|2021-05-27 05:51:50|2729.32|2716.32|2729.43|2716.43|2730.65|2717.65|2729.19|2716.19|34
1622094720000|2021-05-27 05:52:00|2729.37|2716.37|2728.87|2715.87|2729.62|2716.62|2728.87|2715.87|27
1622094730000|2021-05-27 05:52:10|2728.81|2715.81|2726.18|2713.18|2728.81|2715.81|2726.05|2713.05|32
1622094740000|2021-05-27 05:52:20|2726.28|2713.28|2727.26|2714.26|2728.63|2715.63|2726.09|2713.09|28
1622094750000|2021-05-27 05:52:30|2726.41|2713.41|2726.29|2713.29|2727.1|2714.1|2726.09|2713.09|30
1622094760000|2021-05-27 05:52:40|2726.36|2713.36|2727.38|2714.38|2727.56|2714.56|2726.09|2713.09|33
1622094770000|2021-05-27 05:52:50|2726.99|2713.99|2728.5|2715.5|2729.03|2716.03|2726.99|2713.99|33
1622094780000|2021-05-27 05:53:00|2728.59|2715.59|2728.11|2715.11|2728.59|2715.59|2727.15|2714.15|36
1622094790000|2021-05-27 05:53:10|2728.08|2715.08|2727.01|2714.01|2728.41|2715.41|2726.98|2713.98|33
1622094800000|2021-05-27 05:53:20|2727.03|2714.03|2727.13|2714.13|2727.41|2714.41|2726.8|2713.8|31
1622094810000|2021-05-27 05:53:30|2727.11|2714.11|2726.34|2713.34|2727.11|2714.11|2725.63|2712.63|36
1622094820000|2021-05-27 05:53:40|2726.25|2713.25|2727.99|2714.99|2728.28|2715.28|2726.25|2713.25|38
1622094830000|2021-05-27 05:53:50|2727.97|2714.97|2732.92|2719.92|2733.1|2720.1|2727.91|2714.91|33
1622094840000|2021-05-27 05:54:00|2733.39|2720.39|2732.67|2719.67|2733.78|2720.78|2730.16|2717.16|33
1622094850000|2021-05-27 05:54:10|2732.35|2719.35|2730.77|2717.77|2733.15|2720.15|2730.76|2717.76|38
1622094860000|2021-05-27 05:54:20|2731.15|2718.15|2734.6|2721.6|2734.92|2721.92|2730.33|2717.33|34
1622094870000|2021-05-27 05:54:30|2734.39|2721.39|2735.2|2722.2|2736.12|2723.12|2734.2|2721.2|31
1622094880000|2021-05-27 05:54:40|2735.62|2722.62|2735.87|2722.87|2736.19|2723.19|2734.92|2721.92|33
1622094890000|2021-05-27 05:54:50|2735.93|2722.93|2737|2724|2737.48|2724.48|2735.93|2722.93|30
1622094900000|2021-05-27 05:55:00|2736.99|2723.99|2736.64|2723.64|2737.27|2724.27|2735.08|2722.08|32
1622094910000|2021-05-27 05:55:10|2736.63|2723.63|2736.11|2723.11|2736.88|2723.88|2736.11|2723.11|29
1622094920000|2021-05-27 05:55:20|2735.97|2722.97|2734.48|2721.48|2735.97|2722.97|2734.26|2721.26|37
1622094930000|2021-05-27 05:55:30|2734.44|2721.44|2733.29|2720.29|2734.78|2721.78|2733.2|2720.2|25
1622094940000|2021-05-27 05:55:40|2733.3|2720.3|2733.67|2720.67|2734.78|2721.78|2733.01|2720.01|25
1622094950000|2021-05-27 05:55:50|2733.64|2720.64|2733.01|2720.01|2734.78|2721.78|2732.41|2719.41|25
1622094960000|2021-05-27 05:56:00|2732.87|2719.87|2734.54|2721.54|2734.54|2721.54|2732.15|2719.15|31
1622094970000|2021-05-27 05:56:10|2734.56|2721.56|2733.75|2720.75|2734.58|2721.58|2732.58|2719.58|30
1622094980000|2021-05-27 05:56:20|2733.8|2720.8|2733.65|2720.65|2733.8|2720.8|2732.87|2719.87|26
1622094990000|2021-05-27 05:56:30|2733.52|2720.52|2734.2|2721.2|2734.41|2721.41|2733.46|2720.46|23
1622095000000|2021-05-27 05:56:40|2734.1|2721.1|2735.84|2722.84|2736.97|2723.97|2734.04|2721.04|25
1622095010000|2021-05-27 05:56:50|2736.3|2723.3|2734.58|2721.58|2736.89|2723.89|2734.3|2721.3|30
1622095020000|2021-05-27 05:57:00|2735.25|2722.25|2736.7|2723.7|2737|2724|2734.84|2721.84|36
1622095030000|2021-05-27 05:57:10|2736.5|2723.5|2737.07|2724.07|2737.07|2724.07|2734.99|2721.99|27
1622095040000|2021-05-27 05:57:20|2736.73|2723.73|2736.71|2723.71|2736.86|2723.86|2736.62|2723.62|10
1622095050000|2021-05-27 05:57:30|2736.73|2723.73|2740.24|2727.24|2740.24|2727.24|2736.73|2723.73|10
1622095060000|2021-05-27 05:57:40|2740.53|2727.53|2742.89|2729.89|2745.31|2732.31|2740.46|2727.46|35
1622095070000|2021-05-27 05:57:50|2743.11|2730.11|2738.81|2725.81|2743.73|2730.73|2738.81|2725.81|34
1622095080000|2021-05-27 05:58:00|2738.78|2725.78|2739.22|2726.22|2739.22|2726.22|2738.45|2725.45|27
1622095090000|2021-05-27 05:58:10|2739.38|2726.38|2740.81|2727.81|2741.53|2728.53|2739.38|2726.38|36
1622095100000|2021-05-27 05:58:20|2740.78|2727.78|2739.64|2726.64|2741.09|2728.09|2739.33|2726.33|30
1622095110000|2021-05-27 05:58:30|2739.67|2726.67|2740.91|2727.91|2741.05|2728.05|2738.9|2725.9|33
1622095120000|2021-05-27 05:58:40|2741.02|2728.02|2739.6|2726.6|2741.02|2728.02|2739.46|2726.46|34
1622095130000|2021-05-27 05:58:50|2739.64|2726.64|2743.6|2730.6|2743.96|2730.96|2739.64|2726.64|36
1622095140000|2021-05-27 05:59:00|2743.79|2730.79|2742.01|2729.01|2744.56|2731.56|2741.54|2728.54|37
1622095150000|2021-05-27 05:59:10|2741.71|2728.71|2741.44|2728.44|2743.15|2730.15|2741.44|2728.44|35
1622095160000|2021-05-27 05:59:20|2741.5|2728.5|2741.47|2728.47|2741.65|2728.65|2740.94|2727.94|32
1622095170000|2021-05-27 05:59:30|2741.45|2728.45|2742.46|2729.46|2742.59|2729.59|2741.45|2728.45|30
1622095180000|2021-05-27 05:59:40|2742.57|2729.57|2744.18|2731.18|2744.18|2731.18|2742.43|2729.43|26
1622095190000|2021-05-27 05:59:50|2744.39|2731.39|2743.75|2730.75|2745.1|2732.1|2743.18|2730.18|25
1622095200000|2021-05-27 06:00:00|2743.79|2730.79|2745.53|2732.53|2745.53|2732.53|2742.7|2729.7|36
1622095210000|2021-05-27 06:00:10|2745.68|2732.68|2748.49|2735.49|2748.9|2735.9|2745.34|2732.34|38
1622095220000|2021-05-27 06:00:20|2748.85|2735.85|2750.54|2737.54|2751.06|2738.06|2748.47|2735.47|34
1622095230000|2021-05-27 06:00:30|2750.52|2737.52|2751.49|2738.49|2752.94|2739.94|2750.11|2737.11|36
1622095240000|2021-05-27 06:00:40|2751.48|2738.48|2750|2737|2751.53|2738.53|2750|2737|32
1622095250000|2021-05-27 06:00:50|2749.58|2736.58|2746.58|2733.58|2749.58|2736.58|2746.49|2733.49|32
1622095260000|2021-05-27 06:01:00|2746.65|2733.65|2747.16|2734.16|2748.08|2735.08|2746.65|2733.65|32
1622095270000|2021-05-27 06:01:10|2747.91|2734.91|2748.22|2735.22|2749.25|2736.25|2747.91|2734.91|33
1622095280000|2021-05-27 06:01:20|2748.18|2735.18|2748.07|2735.07|2748.27|2735.27|2747.08|2734.08|23
1622095290000|2021-05-27 06:01:30|2747.51|2734.51|2747.07|2734.07|2747.69|2734.69|2747.04|2734.04|20
1622095300000|2021-05-27 06:01:40|2747.06|2734.06|2747.11|2734.11|2747.11|2734.11|2746.92|2733.92|19
1622095310000|2021-05-27 06:01:50|2747.08|2734.08|2746.87|2733.87|2747.26|2734.26|2746.66|2733.66|16
1622095320000|2021-05-27 06:02:00|2746.96|2733.96|2747.29|2734.29|2747.72|2734.72|2746.87|2733.87|29
1622095330000|2021-05-27 06:02:10|2746.97|2733.97|2746.02|2733.02|2746.97|2733.97|2745.97|2732.97|23
1622095340000|2021-05-27 06:02:20|2746.06|2733.06|2743.56|2730.56|2746.36|2733.36|2743.56|2730.56|32
1622095350000|2021-05-27 06:02:30|2743.89|2730.89|2742.41|2729.41|2743.89|2730.89|2742.41|2729.41|25
1622095360000|2021-05-27 06:02:40|2742.36|2729.36|2738.83|2725.83|2742.37|2729.37|2738.73|2725.73|27
1622095370000|2021-05-27 06:02:50|2738.95|2725.95|2740.8|2727.8|2740.94|2727.94|2738.79|2725.79|26
1622095380000|2021-05-27 06:03:00|2740.35|2727.35|2736.24|2723.24|2740.77|2727.77|2736.24|2723.24|34
1622095390000|2021-05-27 06:03:10|2736.25|2723.25|2737.85|2724.85|2738.39|2725.39|2736.24|2723.24|30
1622095400000|2021-05-27 06:03:20|2737.81|2724.81|2736.82|2723.82|2737.92|2724.92|2736.7|2723.7|33
1622095410000|2021-05-27 06:03:30|2736.85|2723.85|2738.25|2725.25|2738.26|2725.26|2736.44|2723.44|22
1622095420000|2021-05-27 06:03:40|2738.22|2725.22|2736.65|2723.65|2738.36|2725.36|2735.92|2722.92|33
1622095430000|2021-05-27 06:03:50|2736.66|2723.66|2736.74|2723.74|2736.78|2723.78|2735.98|2722.98|33
1622095440000|2021-05-27 06:04:00|2736.38|2723.38|2733.93|2720.93|2737.36|2724.36|2733.93|2720.93|29
1622095450000|2021-05-27 06:04:10|2733.76|2720.76|2731.35|2718.35|2733.76|2720.76|2730.97|2717.97|27
1622095460000|2021-05-27 06:04:20|2732.09|2719.09|2733.45|2720.45|2733.85|2720.85|2732.08|2719.08|34
1622095470000|2021-05-27 06:04:30|2733.4|2720.4|2730.98|2717.98|2733.43|2720.43|2730.98|2717.98|25
1622095480000|2021-05-27 06:04:40|2731.34|2718.34|2729.57|2716.57|2731.34|2718.34|2728.79|2715.79|30
1622095490000|2021-05-27 06:04:50|2729.75|2716.75|2730.72|2717.72|2730.72|2717.72|2729.75|2716.75|26
1622095500000|2021-05-27 06:05:00|2730.69|2717.69|2730.47|2717.47|2730.75|2717.75|2730.16|2717.16|24
1622095510000|2021-05-27 06:05:10|2730.51|2717.51|2730.61|2717.61|2730.99|2717.99|2730.51|2717.51|21
1622095520000|2021-05-27 06:05:20|2730.51|2717.51|2729.69|2716.69|2730.51|2717.51|2729.05|2716.05|26
1622095530000|2021-05-27 06:05:30|2729.85|2716.85|2730.15|2717.15|2730.45|2717.45|2729.35|2716.35|30
1622095540000|2021-05-27 06:05:40|2730.14|2717.14|2729.4|2716.4|2730.39|2717.39|2729.38|2716.38|28
1622095550000|2021-05-27 06:05:50|2729.07|2716.07|2730.28|2717.28|2730.28|2717.28|2729.07|2716.07|27
1622095560000|2021-05-27 06:06:00|2730.3|2717.3|2732.55|2719.55|2732.63|2719.63|2730.3|2717.3|29
1622095570000|2021-05-27 06:06:10|2732.18|2719.18|2730.09|2717.09|2733.56|2720.56|2730.09|2717.09|31
1622095580000|2021-05-27 06:06:20|2729.76|2716.76|2726.65|2713.65|2730.32|2717.32|2726.65|2713.65|29
1622095590000|2021-05-27 06:06:30|2726.93|2713.93|2726.87|2713.87|2730.03|2717.03|2726.65|2713.65|33
1622095600000|2021-05-27 06:06:40|2725.89|2712.89|2726.73|2713.73|2726.97|2713.97|2725.8|2712.8|25
1622095610000|2021-05-27 06:06:50|2726.7|2713.7|2726.38|2713.38|2727.02|2714.02|2725.82|2712.82|23
1622095620000|2021-05-27 06:07:00|2726.55|2713.55|2729.09|2716.09|2729.1|2716.1|2726.33|2713.33|23
1622095630000|2021-05-27 06:07:10|2729.1|2716.1|2729.51|2716.51|2729.98|2716.98|2729.1|2716.1|20
1622095640000|2021-05-27 06:07:20|2729.48|2716.48|2727.44|2714.44|2729.74|2716.74|2727.12|2714.12|24
1622095650000|2021-05-27 06:07:30|2727.39|2714.39|2727.25|2714.25|2728.73|2715.73|2727.23|2714.23|19
1622095660000|2021-05-27 06:07:40|2728.38|2715.38|2726.07|2713.07|2728.38|2715.38|2726.02|2713.02|23
1622095670000|2021-05-27 06:07:50|2725.95|2712.95|2725.55|2712.55|2725.95|2712.95|2724.77|2711.77|27
1622095680000|2021-05-27 06:08:00|2725.34|2712.34|2727.08|2714.08|2727.73|2714.73|2725.09|2712.09|32
1622095690000|2021-05-27 06:08:10|2727.37|2714.37|2725.5|2712.5|2728.03|2715.03|2725.5|2712.5|32
1622095700000|2021-05-27 06:08:20|2726.2|2713.2|2726.94|2713.94|2727.07|2714.07|2725.5|2712.5|27
1622095710000|2021-05-27 06:08:30|2726.9|2713.9|2725.01|2712.01|2726.9|2713.9|2724.95|2711.95|20
1622095720000|2021-05-27 06:08:40|2724.98|2711.98|2722.71|2709.71|2724.98|2711.98|2722.41|2709.41|16
1622095730000|2021-05-27 06:08:50|2722.83|2709.83|2724.44|2711.44|2724.44|2711.44|2722.83|2709.83|23
1622095740000|2021-05-27 06:09:00|2723.99|2710.99|2724.08|2711.08|2724.42|2711.42|2723.44|2710.44|24
1622095750000|2021-05-27 06:09:10|2724.35|2711.35|2723.89|2710.89|2726.11|2713.11|2723.89|2710.89|30
1622095760000|2021-05-27 06:09:20|2724.19|2711.19|2723.87|2710.87|2724.65|2711.65|2723.5|2710.5|19
1622095770000|2021-05-27 06:09:30|2724.07|2711.07|2724.35|2711.35|2725.03|2712.03|2723.95|2710.95|18
1622095780000|2021-05-27 06:09:40|2724.04|2711.04|2723.71|2710.71|2724.62|2711.62|2723.5|2710.5|21
1622095790000|2021-05-27 06:09:50|2723.52|2710.52|2723.89|2710.89|2724.1|2711.1|2723.34|2710.34|28
1622095800000|2021-05-27 06:10:00|2724.02|2711.02|2722.91|2709.91|2724.02|2711.02|2722.89|2709.89|21
1622095810000|2021-05-27 06:10:10|2722.92|2709.92|2721.89|2708.89|2722.97|2709.97|2721.74|2708.74|21
1622095820000|2021-05-27 06:10:20|2721.83|2708.83|2723.4|2710.4|2723.4|2710.4|2721.48|2708.48|26
1622095830000|2021-05-27 06:10:30|2723.41|2710.41|2721.7|2708.7|2723.41|2710.41|2721.22|2708.22|29
1622095840000|2021-05-27 06:10:40|2720.94|2707.94|2720.6|2707.6|2721.66|2708.66|2720.6|2707.6|17
1622095850000|2021-05-27 06:10:50|2720.58|2707.58|2720.24|2707.24|2720.66|2707.66|2720.1|2707.1|18
1622095860000|2021-05-27 06:11:00|2720.26|2707.26|2721.02|2708.02|2721.66|2708.66|2720.24|2707.24|31
1622095870000|2021-05-27 06:11:10|2720.85|2707.85|2720.82|2707.82|2721.18|2708.18|2720.41|2707.41|22
1622095880000|2021-05-27 06:11:20|2720.81|2707.81|2720.68|2707.68|2720.81|2707.81|2720.51|2707.51|19
1622095890000|2021-05-27 06:11:30|2720.66|2707.66|2720.21|2707.21|2721.45|2708.45|2720.18|2707.18|26
1622095900000|2021-05-27 06:11:40|2720.16|2707.16|2719.58|2706.58|2720.27|2707.27|2719.58|2706.58|14
1622095910000|2021-05-27 06:11:50|2719.7|2706.7|2718.7|2705.7|2719.79|2706.79|2718.51|2705.51|28
1622095920000|2021-05-27 06:12:00|2718.8|2705.8|2723.8|2710.8|2723.83|2710.83|2718.51|2705.51|34
1622095930000|2021-05-27 06:12:10|2723.81|2710.81|2721.25|2708.25|2723.83|2710.83|2721.25|2708.25|34
1622095940000|2021-05-27 06:12:20|2721.23|2708.23|2720.06|2707.06|2721.42|2708.42|2719.59|2706.59|26
1622095950000|2021-05-27 06:12:30|2720.07|2707.07|2719.58|2706.58|2720.18|2707.18|2719.47|2706.47|26
1622095960000|2021-05-27 06:12:40|2719.57|2706.57|2716.5|2703.5|2720.1|2707.1|2716.5|2703.5|29
1622095970000|2021-05-27 06:12:50|2717.34|2704.34|2720.37|2707.37|2720.73|2707.73|2717.05|2704.05|28
1622095980000|2021-05-27 06:13:00|2720.39|2707.39|2719.54|2706.54|2720.47|2707.47|2717.53|2704.53|28
1622095990000|2021-05-27 06:13:10|2719.35|2706.35|2723.54|2710.54|2723.54|2710.54|2719.35|2706.35|23
1622096000000|2021-05-27 06:13:20|2723.34|2710.34|2720.65|2707.65|2723.34|2710.34|2720.65|2707.65|29
1622096010000|2021-05-27 06:13:30|2720.69|2707.69|2721.05|2708.05|2721.34|2708.34|2720.52|2707.52|20
1622096020000|2021-05-27 06:13:40|2720.92|2707.92|2720.69|2707.69|2721.19|2708.19|2720.52|2707.52|27
1622096030000|2021-05-27 06:13:50|2720.84|2707.84|2721.48|2708.48|2721.48|2708.48|2720.52|2707.52|15
1622096040000|2021-05-27 06:14:00|2721.83|2708.83|2726.03|2713.03|2726.1|2713.1|2720.87|2707.87|35
1622096050000|2021-05-27 06:14:10|2726.06|2713.06|2726.17|2713.17|2726.56|2713.56|2725.83|2712.83|37
1622096060000|2021-05-27 06:14:20|2726.2|2713.2|2726.71|2713.71|2726.75|2713.75|2726.2|2713.2|12
1622096070000|2021-05-27 06:14:30|2726.87|2713.87|2726.74|2713.74|2726.9|2713.9|2726.63|2713.63|28
1622096080000|2021-05-27 06:14:40|2726.66|2713.66|2725.05|2712.05|2726.66|2713.66|2725.03|2712.03|23
1622096090000|2021-05-27 06:14:50|2724.66|2711.66|2725.73|2712.73|2725.73|2712.73|2724.48|2711.48|26
1622096100000|2021-05-27 06:15:00|2724.99|2711.99|2725.14|2712.14|2726.25|2713.25|2724.61|2711.61|24
1622096110000|2021-05-27 06:15:10|2725.07|2712.07|2723.4|2710.4|2725.07|2712.07|2723.34|2710.34|27
1622096120000|2021-05-27 06:15:20|2723.55|2710.55|2724.68|2711.68|2725.29|2712.29|2723.21|2710.21|34
1622096130000|2021-05-27 06:15:30|2724.72|2711.72|2724.17|2711.17|2725.11|2712.11|2723.86|2710.86|23
1622096140000|2021-05-27 06:15:40|2724.4|2711.4|2724.66|2711.66|2724.72|2711.72|2723.72|2710.72|26
1622096150000|2021-05-27 06:15:50|2724.63|2711.63|2725.39|2712.39|2725.39|2712.39|2724.17|2711.17|14
1622096160000|2021-05-27 06:16:00|2725.42|2712.42|2726.98|2713.98|2727.04|2714.04|2725.05|2712.05|23
1622096170000|2021-05-27 06:16:10|2726.96|2713.96|2729.53|2716.53|2730.22|2717.22|2726.6|2713.6|23
1622096180000|2021-05-27 06:16:20|2729.06|2716.06|2728.32|2715.32|2729.96|2716.96|2728.09|2715.09|21
1622096190000|2021-05-27 06:16:30|2728.68|2715.68|2729.42|2716.42|2729.52|2716.52|2728.1|2715.1|15
1622096200000|2021-05-27 06:16:40|2729.3|2716.3|2733.42|2720.42|2733.77|2720.77|2729.3|2716.3|30
1622096210000|2021-05-27 06:16:50|2733.47|2720.47|2732.39|2719.39|2733.93|2720.93|2731.44|2718.44|25
1622096220000|2021-05-27 06:17:00|2732.4|2719.4|2732.73|2719.73|2732.86|2719.86|2732.04|2719.04|30
1622096230000|2021-05-27 06:17:10|2732.72|2719.72|2738.37|2725.37|2738.63|2725.63|2732.72|2719.72|35
1622096240000|2021-05-27 06:17:20|2738.63|2725.63|2736.73|2723.73|2738.74|2725.74|2736.3|2723.3|30
1622096250000|2021-05-27 06:17:30|2736.74|2723.74|2736.92|2723.92|2737.28|2724.28|2734.76|2721.76|26
1622096260000|2021-05-27 06:17:40|2736.91|2723.91|2736.78|2723.78|2738.52|2725.52|2736.33|2723.33|21
1622096270000|2021-05-27 06:17:50|2736.81|2723.81|2738.59|2725.59|2738.65|2725.65|2736.81|2723.81|32
1622096280000|2021-05-27 06:18:00|2738.07|2725.07|2737.77|2724.77|2738.58|2725.58|2737.34|2724.34|21
1622096290000|2021-05-27 06:18:10|2738.02|2725.02|2736.68|2723.68|2738.19|2725.19|2736.68|2723.68|33
1622096300000|2021-05-27 06:18:20|2736.69|2723.69|2737.54|2724.54|2738.05|2725.05|2736.69|2723.69|26
1622096310000|2021-05-27 06:18:30|2737.41|2724.41|2736.96|2723.96|2737.45|2724.45|2736.64|2723.64|22
1622096320000|2021-05-27 06:18:40|2736.8|2723.8|2737.54|2724.54|2737.74|2724.74|2736.8|2723.8|12
1622096330000|2021-05-27 06:18:50|2737.43|2724.43|2737.53|2724.53|2737.53|2724.53|2737.05|2724.05|18
1622096340000|2021-05-27 06:19:00|2737.68|2724.68|2737.93|2724.93|2737.93|2724.93|2737.64|2724.64|25
1622096350000|2021-05-27 06:19:10|2737.81|2724.81|2735.94|2722.94|2737.93|2724.93|2735.94|2722.94|27
1622096360000|2021-05-27 06:19:20|2735.79|2722.79|2736.51|2723.51|2737.16|2724.16|2735.63|2722.63|19
1622096370000|2021-05-27 06:19:30|2736.56|2723.56|2735.78|2722.78|2737.41|2724.41|2735.78|2722.78|31
1622096380000|2021-05-27 06:19:40|2735.81|2722.81|2733.71|2720.71|2735.9|2722.9|2733.71|2720.71|22
1622096390000|2021-05-27 06:19:50|2733.8|2720.8|2732.03|2719.03|2733.94|2720.94|2732.03|2719.03|22
1622096400000|2021-05-27 06:20:00|2731.65|2718.65|2732.86|2719.86|2732.89|2719.89|2730.24|2717.24|24
1622096410000|2021-05-27 06:20:10|2732.45|2719.45|2732.08|2719.08|2732.45|2719.45|2731.67|2718.67|24
1622096420000|2021-05-27 06:20:20|2731.74|2718.74|2728.49|2715.49|2731.74|2718.74|2728.49|2715.49|20
1622096430000|2021-05-27 06:20:30|2728.53|2715.53|2728.34|2715.34|2728.82|2715.82|2728.34|2715.34|17
1622096440000|2021-05-27 06:20:40|2728.37|2715.37|2729.1|2716.1|2729.55|2716.55|2728.34|2715.34|22
1622096450000|2021-05-27 06:20:50|2728.84|2715.84|2731.09|2718.09|2732.01|2719.01|2727.81|2714.81|21
1622096460000|2021-05-27 06:21:00|2731.13|2718.13|2734.34|2721.34|2734.34|2721.34|2729.78|2716.78|23
1622096470000|2021-05-27 06:21:10|2734.03|2721.03|2735.3|2722.3|2735.44|2722.44|2732.98|2719.98|21
1622096480000|2021-05-27 06:21:20|2735.38|2722.38|2733.62|2720.62|2735.43|2722.43|2733.62|2720.62|28
1622096490000|2021-05-27 06:21:30|2733.7|2720.7|2734.48|2721.48|2734.53|2721.53|2733.49|2720.49|30
1622096500000|2021-05-27 06:21:40|2734.47|2721.47|2734.11|2721.11|2734.79|2721.79|2734.1|2721.1|31
1622096510000|2021-05-27 06:21:50|2733.94|2720.94|2734.22|2721.22|2734.34|2721.34|2733.48|2720.48|25
1622096520000|2021-05-27 06:22:00|2734.32|2721.32|2734.86|2721.86|2735.39|2722.39|2734.32|2721.32|29
1622096530000|2021-05-27 06:22:10|2734.73|2721.73|2733.98|2720.98|2734.81|2721.81|2733.98|2720.98|25
1622096540000|2021-05-27 06:22:20|2733.83|2720.83|2734.1|2721.1|2734.26|2721.26|2733.83|2720.83|19
1622096550000|2021-05-27 06:22:30|2734.13|2721.13|2734.03|2721.03|2734.18|2721.18|2733.17|2720.17|31
1622096560000|2021-05-27 06:22:40|2734.15|2721.15|2734.58|2721.58|2734.58|2721.58|2734.11|2721.11|30
1622096570000|2021-05-27 06:22:50|2734.26|2721.26|2734.63|2721.63|2734.67|2721.67|2734.12|2721.12|15
1622096580000|2021-05-27 06:23:00|2734.51|2721.51|2734.31|2721.31|2734.67|2721.67|2734.25|2721.25|13
1622096590000|2021-05-27 06:23:10|2734.37|2721.37|2734.35|2721.35|2734.38|2721.38|2734.23|2721.23|9
1622096600000|2021-05-27 06:23:20|2734.32|2721.32|2734.35|2721.35|2734.4|2721.4|2734.32|2721.32|10
1622096610000|2021-05-27 06:23:30|2734.26|2721.26|2734.1|2721.1|2734.34|2721.34|2733.86|2720.86|19
1622096620000|2021-05-27 06:23:40|2734.14|2721.14|2733.21|2720.21|2734.68|2721.68|2733.14|2720.14|23
1622096630000|2021-05-27 06:23:50|2733.19|2720.19|2733.48|2720.48|2733.49|2720.49|2732.32|2719.32|24
1622096640000|2021-05-27 06:24:00|2733.51|2720.51|2737.66|2724.66|2737.82|2724.82|2733.51|2720.51|35
1622096650000|2021-05-27 06:24:10|2737.64|2724.64|2735.77|2722.77|2737.64|2724.64|2735.61|2722.61|29
1622096660000|2021-05-27 06:24:20|2735.8|2722.8|2734.65|2721.65|2735.95|2722.95|2734.65|2721.65|22
1622096670000|2021-05-27 06:24:30|2734.53|2721.53|2736.22|2723.22|2737.18|2724.18|2734.53|2721.53|25
1622096680000|2021-05-27 06:24:40|2735.9|2722.9|2736.6|2723.6|2736.68|2723.68|2735.76|2722.76|28
1622096690000|2021-05-27 06:24:50|2736.67|2723.67|2736.96|2723.96|2736.96|2723.96|2736.41|2723.41|32
1622096700000|2021-05-27 06:25:00|2736.94|2723.94|2739.12|2726.12|2739.28|2726.28|2736.56|2723.56|32
1622096710000|2021-05-27 06:25:10|2739.11|2726.11|2737.75|2724.75|2739.53|2726.53|2737.75|2724.75|22
1622096720000|2021-05-27 06:25:20|2738.02|2725.02|2736.59|2723.59|2738.02|2725.02|2736.46|2723.46|32
1622096730000|2021-05-27 06:25:30|2736.91|2723.91|2735.88|2722.88|2737|2724|2735.82|2722.82|30
1622096740000|2021-05-27 06:25:40|2736.28|2723.28|2736.03|2723.03|2736.73|2723.73|2736|2723|21
1622096750000|2021-05-27 06:25:50|2736.06|2723.06|2737.58|2724.58|2737.73|2724.73|2736.03|2723.03|32
1622096760000|2021-05-27 06:26:00|2737.57|2724.57|2737.58|2724.58|2737.88|2724.88|2737.46|2724.46|19
1622096770000|2021-05-27 06:26:10|2737.47|2724.47|2737.25|2724.25|2737.5|2724.5|2737.16|2724.16|7
1622096780000|2021-05-27 06:26:20|2737.16|2724.16|2735.2|2722.2|2737.16|2724.16|2735.2|2722.2|14
1622096790000|2021-05-27 06:26:30|2735.18|2722.18|2735.93|2722.93|2736.21|2723.21|2735.18|2722.18|27
1622096800000|2021-05-27 06:26:40|2735.86|2722.86|2738.04|2725.04|2738.93|2725.93|2735.86|2722.86|21
1622096810000|2021-05-27 06:26:50|2737.97|2724.97|2737.85|2724.85|2738.23|2725.23|2737.35|2724.35|22
1622096820000|2021-05-27 06:27:00|2737.88|2724.88|2738.22|2725.22|2738.46|2725.46|2737.4|2724.4|30
1622096830000|2021-05-27 06:27:10|2738.18|2725.18|2739.14|2726.14|2739.14|2726.14|2737.97|2724.97|21
1622096840000|2021-05-27 06:27:20|2739.15|2726.15|2739.19|2726.19|2739.19|2726.19|2738.76|2725.76|19
1622096850000|2021-05-27 06:27:30|2739.1|2726.1|2738.77|2725.77|2739.1|2726.1|2738.45|2725.45|11
1622096860000|2021-05-27 06:27:40|2738.56|2725.56|2738.46|2725.46|2738.7|2725.7|2738.45|2725.45|9
1622096870000|2021-05-27 06:27:50|2738.71|2725.71|2735.77|2722.77|2738.71|2725.71|2735.75|2722.75|20
1622096880000|2021-05-27 06:28:00|2735.76|2722.76|2735.75|2722.75|2735.77|2722.77|2735.73|2722.73|12
1622096890000|2021-05-27 06:28:10|2735.77|2722.77|2735.75|2722.75|2735.77|2722.77|2735.75|2722.75|10
1622096900000|2021-05-27 06:28:20|2735.77|2722.77|2734.62|2721.62|2735.9|2722.9|2734.62|2721.62|19
1622096910000|2021-05-27 06:28:30|2735.09|2722.09|2733.78|2720.78|2735.09|2722.09|2733.75|2720.75|22
1622096920000|2021-05-27 06:28:40|2733.75|2720.75|2732.8|2719.8|2733.75|2720.75|2731.67|2718.67|28
1622096930000|2021-05-27 06:28:50|2732.86|2719.86|2731.93|2718.93|2732.86|2719.86|2731.88|2718.88|29
1622096940000|2021-05-27 06:29:00|2731.97|2718.97|2731.22|2718.22|2731.97|2718.97|2731.07|2718.07|17
1622096950000|2021-05-27 06:29:10|2731.23|2718.23|2731.39|2718.39|2732.03|2719.03|2730.56|2717.56|32
1622096960000|2021-05-27 06:29:20|2731.4|2718.4|2731.99|2718.99|2732.33|2719.33|2731.23|2718.23|28
1622096970000|2021-05-27 06:29:30|2731.89|2718.89|2732.06|2719.06|2732.39|2719.39|2731.69|2718.69|25
1622096980000|2021-05-27 06:29:40|2732.12|2719.12|2732.55|2719.55|2734.41|2721.41|2732.02|2719.02|27
1622096990000|2021-05-27 06:29:50|2732.56|2719.56|2733.68|2720.68|2734.5|2721.5|2731.92|2718.92|29
1622097000000|2021-05-27 06:30:00|2734.07|2721.07|2735|2722|2735.52|2722.52|2732.89|2719.89|33
1622097010000|2021-05-27 06:30:10|2735.71|2722.71|2735.1|2722.1|2736.17|2723.17|2734.44|2721.44|27
1622097020000|2021-05-27 06:30:20|2735.09|2722.09|2736.36|2723.36|2737.9|2724.9|2734.73|2721.73|22
1622097030000|2021-05-27 06:30:30|2736.34|2723.34|2734.84|2721.84|2736.34|2723.34|2734.83|2721.83|25
1622097040000|2021-05-27 06:30:40|2734.79|2721.79|2733.91|2720.91|2734.79|2721.79|2733.91|2720.91|6
1622097050000|2021-05-27 06:30:50|2733.92|2720.92|2733.59|2720.59|2734.05|2721.05|2733.06|2720.06|19
1622097060000|2021-05-27 06:31:00|2733.43|2720.43|2732.84|2719.84|2733.43|2720.43|2732.63|2719.63|27
1622097070000|2021-05-27 06:31:10|2732.82|2719.82|2732.91|2719.91|2732.91|2719.91|2732|2719|17
1622097080000|2021-05-27 06:31:20|2732.33|2719.33|2732.11|2719.11|2732.33|2719.33|2732.07|2719.07|24
1622097090000|2021-05-27 06:31:30|2732.13|2719.13|2734.13|2721.13|2734.13|2721.13|2732.13|2719.13|28
1622097100000|2021-05-27 06:31:40|2734.25|2721.25|2733.6|2720.6|2734.71|2721.71|2733.51|2720.51|28
1622097110000|2021-05-27 06:31:50|2733.82|2720.82|2734.39|2721.39|2734.4|2721.4|2733.44|2720.44|28
1622097120000|2021-05-27 06:32:00|2734.4|2721.4|2735.55|2722.55|2736.04|2723.04|2734.4|2721.4|31
1622097130000|2021-05-27 06:32:10|2735.65|2722.65|2735.87|2722.87|2736.47|2723.47|2735.45|2722.45|35
1622097140000|2021-05-27 06:32:20|2735.81|2722.81|2735.69|2722.69|2736.11|2723.11|2735.65|2722.65|21
1622097150000|2021-05-27 06:32:30|2735.67|2722.67|2735.55|2722.55|2735.89|2722.89|2735.44|2722.44|25
1622097160000|2021-05-27 06:32:40|2735.56|2722.56|2735.44|2722.44|2735.56|2722.56|2735.35|2722.35|20
1622097170000|2021-05-27 06:32:50|2735.41|2722.41|2735.69|2722.69|2735.89|2722.89|2735.34|2722.34|23
1622097180000|2021-05-27 06:33:00|2735.8|2722.8|2735.92|2722.92|2736.01|2723.01|2735.8|2722.8|12
1622073600000|2021-05-27 00:00:00|2894.75|2881.75|2896.44|2883.44|2897.12|2884.12|2894.4|2881.4|29
1622073610000|2021-05-27 00:00:10|2896.46|2883.46|2894.1|2881.1|2896.62|2883.62|2894.1|2881.1|29
1622073620000|2021-05-27 00:00:20|2893.97|2880.97|2891.61|2878.61|2893.97|2880.97|2891.61|2878.61|31
1622073630000|2021-05-27 00:00:30|2891.65|2878.65|2889.55|2876.55|2892.35|2879.35|2889.32|2876.32|27
1622073640000|2021-05-27 00:00:40|2889.69|2876.69|2889.74|2876.74|2890.95|2877.95|2887.95|2874.95|31
1622073650000|2021-05-27 00:00:50|2889.76|2876.76|2889.35|2876.35|2890.25|2877.25|2888.96|2875.96|31
1622073660000|2021-05-27 00:01:00|2889.51|2876.51|2889.97|2876.97|2890.09|2877.09|2889.47|2876.47|28
1622073670000|2021-05-27 00:01:10|2889.92|2876.92|2887.64|2874.64|2889.95|2876.95|2887.64|2874.64|28
1622073680000|2021-05-27 00:01:20|2887.48|2874.48|2884.39|2871.39|2887.48|2874.48|2884|2871|24
1622073690000|2021-05-27 00:01:30|2887.45|2874.45|2887.76|2874.76|2890.04|2877.04|2885.45|2872.45|34
1622073700000|2021-05-27 00:01:40|2887.74|2874.74|2884.97|2871.97|2887.74|2874.74|2884.83|2871.83|32
1622073710000|2021-05-27 00:01:50|2884.95|2871.95|2882.42|2869.42|2884.95|2871.95|2882.42|2869.42|30
1622073720000|2021-05-27 00:02:00|2882.51|2869.51|2886.86|2873.86|2887.95|2874.95|2882.51|2869.51|36
1622073730000|2021-05-27 00:02:10|2887.19|2874.19|2878.45|2865.45|2887.19|2874.19|2875.46|2862.46|36
1622073740000|2021-05-27 00:02:20|2878.49|2865.49|2881.77|2868.77|2883.46|2870.46|2878.42|2865.42|38
1622073750000|2021-05-27 00:02:30|2881.62|2868.62|2879.91|2866.91|2883.6|2870.6|2879.8|2866.8|38
1622073760000|2021-05-27 00:02:40|2880.84|2867.84|2881.6|2868.6|2882.73|2869.73|2879.81|2866.81|39
1622073770000|2021-05-27 00:02:50|2882.2|2869.2|2881.8|2868.8|2882.47|2869.47|2879.69|2866.69|38
1622073780000|2021-05-27 00:03:00|2881.6|2868.6|2879.12|2866.12|2881.6|2868.6|2877.06|2864.06|40
1622073790000|2021-05-27 00:03:10|2878.74|2865.74|2879.21|2866.21|2879.78|2866.78|2878.12|2865.12|35
1622073800000|2021-05-27 00:03:20|2879.12|2866.12|2876.76|2863.76|2879.12|2866.12|2875.9|2862.9|38
1622073810000|2021-05-27 00:03:30|2877.72|2864.72|2877.43|2864.43|2877.91|2864.91|2877.13|2864.13|26
1622073820000|2021-05-27 00:03:40|2877.47|2864.47|2877.01|2864.01|2877.81|2864.81|2876.8|2863.8|23
1622073830000|2021-05-27 00:03:50|2877.02|2864.02|2877.4|2864.4|2878.02|2865.02|2876.37|2863.37|30
1622073840000|2021-05-27 00:04:00|2877.45|2864.45|2875.86|2862.86|2877.45|2864.45|2875.49|2862.49|24
1622073850000|2021-05-27 00:04:10|2875.93|2862.93|2875.88|2862.88|2877.03|2864.03|2874.91|2861.91|27
1622073860000|2021-05-27 00:04:20|2875.58|2862.58|2881.46|2868.46|2881.46|2868.46|2875.58|2862.58|31
1622073870000|2021-05-27 00:04:30|2881.49|2868.49|2884.25|2871.25|2884.25|2871.25|2880.39|2867.39|36
1622073880000|2021-05-27 00:04:40|2884.05|2871.05|2881.06|2868.06|2884.41|2871.41|2881.06|2868.06|30
1622073890000|2021-05-27 00:04:50|2882.27|2869.27|2881.54|2868.54|2883.2|2870.2|2881.51|2868.51|31
1622073900000|2021-05-27 00:05:00|2881.41|2868.41|2881.26|2868.26|2881.83|2868.83|2878.5|2865.5|34
1622073910000|2021-05-27 00:05:10|2880.57|2867.57|2881.95|2868.95|2881.95|2868.95|2880.57|2867.57|33
1622073920000|2021-05-27 00:05:20|2881.07|2868.07|2876.88|2863.88|2881.07|2868.07|2876.53|2863.53|34
1622073930000|2021-05-27 00:05:30|2877.11|2864.11|2877.97|2864.97|2879.15|2866.15|2877.11|2864.11|31
1622073940000|2021-05-27 00:05:40|2877.37|2864.37|2877.11|2864.11|2877.45|2864.45|2875.41|2862.41|35
1622073950000|2021-05-27 00:05:50|2877.38|2864.38|2874.02|2861.02|2877.38|2864.38|2872.65|2859.65|38
1622073960000|2021-05-27 00:06:00|2874.26|2861.26|2873.57|2860.57|2874.33|2861.33|2873.43|2860.43|34
1622073970000|2021-05-27 00:06:10|2873.58|2860.58|2870.66|2857.66|2873.62|2860.62|2870.25|2857.25|33
1622073980000|2021-05-27 00:06:20|2870.88|2857.88|2867.48|2854.48|2871.23|2858.23|2867.48|2854.48|36
1622073990000|2021-05-27 00:06:30|2866.85|2853.85|2866.17|2853.17|2867.29|2854.29|2864.53|2851.53|36
1622074000000|2021-05-27 00:06:40|2866|2853|2866.63|2853.63|2868.05|2855.05|2865.91|2852.91|34
1622074010000|2021-05-27 00:06:50|2866.65|2853.65|2867.97|2854.97|2868.59|2855.59|2866.65|2853.65|37
1622074020000|2021-05-27 00:07:00|2867.98|2854.98|2866.61|2853.61|2868.24|2855.24|2866.61|2853.61|35
1622074030000|2021-05-27 00:07:10|2866.21|2853.21|2867.36|2854.36|2867.54|2854.54|2864.97|2851.97|33
1622074040000|2021-05-27 00:07:20|2867.23|2854.23|2865.25|2852.25|2867.57|2854.57|2864.38|2851.38|33
1622074050000|2021-05-27 00:07:30|2865.57|2852.57|2867|2854|2867|2854|2864.79|2851.79|27
1622074060000|2021-05-27 00:07:40|2867.11|2854.11|2864.9|2851.9|2867.45|2854.45|2864.9|2851.9|35
1622074070000|2021-05-27 00:07:50|2864.71|2851.71|2865.25|2852.25|2865.8|2852.8|2864.66|2851.66|30
1622074080000|2021-05-27 00:08:00|2865.03|2852.03|2867.84|2854.84|2868.01|2855.01|2864.65|2851.65|34
1622074090000|2021-05-27 00:08:10|2867.83|2854.83|2871.4|2858.4|2871.4|2858.4|2867.83|2854.83|29
1622074100000|2021-05-27 00:08:20|2871.36|2858.36|2870.66|2857.66|2871.98|2858.98|2870.12|2857.12|34
1622074110000|2021-05-27 00:08:30|2870.65|2857.65|2870.65|2857.65|2871.27|2858.27|2870.41|2857.41|29
1622074120000|2021-05-27 00:08:40|2870.52|2857.52|2869.62|2856.62|2871.29|2858.29|2868.76|2855.76|32
1622074130000|2021-05-27 00:08:50|2869.64|2856.64|2868.27|2855.27|2870|2857|2868.21|2855.21|32
1622074140000|2021-05-27 00:09:00|2868.37|2855.37|2870.08|2857.08|2870.08|2857.08|2867.01|2854.01|33
1622074150000|2021-05-27 00:09:10|2869.84|2856.84|2869.4|2856.4|2870|2857|2869.28|2856.28|24
1622074160000|2021-05-27 00:09:20|2869.35|2856.35|2870.21|2857.21|2870.21|2857.21|2869.12|2856.12|21
1622074170000|2021-05-27 00:09:30|2870.2|2857.2|2870.62|2857.62|2870.76|2857.76|2869.31|2856.31|30
1622074180000|2021-05-27 00:09:40|2870.58|2857.58|2870.01|2857.01|2871.21|2858.21|2870.01|2857.01|27
1622074190000|2021-05-27 00:09:50|2870.05|2857.05|2870.11|2857.11|2870.9|2857.9|2870.05|2857.05|24
1622074200000|2021-05-27 00:10:00|2870.12|2857.12|2870.44|2857.44|2870.49|2857.49|2870.12|2857.12|11
1622074210000|2021-05-27 00:10:10|2870.39|2857.39|2872.53|2859.53|2872.53|2859.53|2870.29|2857.29|27
1622074220000|2021-05-27 00:10:20|2872.7|2859.7|2873.13|2860.13|2873.69|2860.69|2872.7|2859.7|35
1622074230000|2021-05-27 00:10:30|2873.16|2860.16|2872.84|2859.84|2873.42|2860.42|2872.81|2859.81|33
1622074240000|2021-05-27 00:10:40|2872.89|2859.89|2873.06|2860.06|2873.32|2860.32|2872.89|2859.89|28
1622074250000|2021-05-27 00:10:50|2872.97|2859.97|2870.5|2857.5|2872.97|2859.97|2870.31|2857.31|35
1622074260000|2021-05-27 00:11:00|2870.49|2857.49|2871.26|2858.26|2871.28|2858.28|2870.49|2857.49|33
1622074270000|2021-05-27 00:11:10|2871.37|2858.37|2871.17|2858.17|2871.37|2858.37|2871.14|2858.14|16
1622074280000|2021-05-27 00:11:20|2871.15|2858.15|2872.74|2859.74|2873.47|2860.47|2871.15|2858.15|35
1622074290000|2021-05-27 00:11:30|2872.93|2859.93|2872.34|2859.34|2873.08|2860.08|2872.13|2859.13|23
1622074300000|2021-05-27 00:11:40|2872.33|2859.33|2872.16|2859.16|2872.33|2859.33|2871.67|2858.67|26
1622074310000|2021-05-27 00:11:50|2871.98|2858.98|2871.14|2858.14|2872.14|2859.14|2871.14|2858.14|22
1622074320000|2021-05-27 00:12:00|2871.13|2858.13|2870.29|2857.29|2871.13|2858.13|2869.75|2856.75|24
1622074330000|2021-05-27 00:12:10|2870.36|2857.36|2870.56|2857.56|2870.56|2857.56|2870.32|2857.32|17
1622074340000|2021-05-27 00:12:20|2870.38|2857.38|2869.23|2856.23|2870.48|2857.48|2869.1|2856.1|27
1622074350000|2021-05-27 00:12:30|2869.22|2856.22|2869.48|2856.48|2869.48|2856.48|2869.16|2856.16|25
1622074360000|2021-05-27 00:12:40|2869.65|2856.65|2869.57|2856.57|2869.89|2856.89|2869.55|2856.55|28
1622074370000|2021-05-27 00:12:50|2869.65|2856.65|2869.89|2856.89|2872.21|2859.21|2869.65|2856.65|39
1622074380000|2021-05-27 00:13:00|2869.96|2856.96|2871.22|2858.22|2871.45|2858.45|2869.9|2856.9|32
1622074390000|2021-05-27 00:13:10|2871.47|2858.47|2872.76|2859.76|2873.54|2860.54|2870.99|2857.99|35
1622074400000|2021-05-27 00:13:20|2872.44|2859.44|2872.93|2859.93|2873.17|2860.17|2871.72|2858.72|35
1622074410000|2021-05-27 00:13:30|2873.12|2860.12|2871.3|2858.3|2873.8|2860.8|2871.3|2858.3|28
1622074420000|2021-05-27 00:13:40|2871.23|2858.23|2870.9|2857.9|2872.63|2859.63|2870.85|2857.85|27
1622074430000|2021-05-27 00:13:50|2870.88|2857.88|2870.23|2857.23|2871.8|2858.8|2870.23|2857.23|30
1622074440000|2021-05-27 00:14:00|2869.26|2856.26|2868.45|2855.45|2871.1|2858.1|2868.12|2855.12|31
1622074450000|2021-05-27 00:14:10|2868.81|2855.81|2867.97|2854.97|2869.58|2856.58|2867.08|2854.08|35
1622074460000|2021-05-27 00:14:20|2867.87|2854.87|2867.78|2854.78|2867.87|2854.87|2866.83|2853.83|22
1622074470000|2021-05-27 00:14:30|2866.85|2853.85|2865.29|2852.29|2867.46|2854.46|2862.71|2849.71|32
1622074480000|2021-05-27 00:14:40|2865.3|2852.3|2863.27|2850.27|2865.41|2852.41|2862.04|2849.04|33
1622074490000|2021-05-27 00:14:50|2862.86|2849.86|2861.89|2848.89|2862.86|2849.86|2861.63|2848.63|29
1622074500000|2021-05-27 00:15:00|2861.92|2848.92|2859.42|2846.42|2862.63|2849.63|2857.62|2844.62|33
1622074510000|2021-05-27 00:15:10|2859.44|2846.44|2855.58|2842.58|2860.3|2847.3|2855.45|2842.45|25
1622074520000|2021-05-27 00:15:20|2855.81|2842.81|2856.25|2843.25|2856.25|2843.25|2853.36|2840.36|38
1622074530000|2021-05-27 00:15:30|2856.51|2843.51|2855.56|2842.56|2856.51|2843.51|2855.3|2842.3|33
1622074540000|2021-05-27 00:15:40|2855.52|2842.52|2856.13|2843.13|2856.81|2843.81|2855|2842|24
1622074550000|2021-05-27 00:15:50|2856.11|2843.11|2852.46|2839.46|2856.25|2843.25|2852.46|2839.46|25
1622074560000|2021-05-27 00:16:00|2851.98|2838.98|2852.16|2839.16|2853.6|2840.6|2851.34|2838.34|36
1622074570000|2021-05-27 00:16:10|2852.18|2839.18|2851.67|2838.67|2852.23|2839.23|2851.24|2838.24|12
1622074580000|2021-05-27 00:16:20|2851.82|2838.82|2851.21|2838.21|2851.87|2838.87|2850.9|2837.9|37
1622074590000|2021-05-27 00:16:30|2851.11|2838.11|2847.64|2834.64|2851.11|2838.11|2847.64|2834.64|38
1622074600000|2021-05-27 00:16:40|2847.63|2834.63|2843.72|2830.72|2847.63|2834.63|2841.55|2828.55|39
1622074610000|2021-05-27 00:16:50|2842.5|2829.5|2845.11|2832.11|2846.18|2833.18|2842.5|2829.5|34
1622074620000|2021-05-27 00:17:00|2845.88|2832.88|2845.26|2832.26|2847.9|2834.9|2844.75|2831.75|35
1622074630000|2021-05-27 00:17:10|2845.34|2832.34|2843.82|2830.82|2845.52|2832.52|2843.82|2830.82|34
1622074640000|2021-05-27 00:17:20|2843.49|2830.49|2845.04|2832.04|2845.05|2832.05|2843.09|2830.09|33
1622074650000|2021-05-27 00:17:30|2845.14|2832.14|2843.23|2830.23|2845.34|2832.34|2843.23|2830.23|38
1622074660000|2021-05-27 00:17:40|2843.06|2830.06|2842.19|2829.19|2843.34|2830.34|2841.9|2828.9|28
1622074670000|2021-05-27 00:17:50|2843.14|2830.14|2838.71|2825.71|2843.26|2830.26|2837.75|2824.75|37
1622074680000|2021-05-27 00:18:00|2838.53|2825.53|2840.3|2827.3|2840.61|2827.61|2838.13|2825.13|34
1622074690000|2021-05-27 00:18:10|2840.27|2827.27|2839.54|2826.54|2840.96|2827.96|2839.01|2826.01|27
1622074700000|2021-05-27 00:18:20|2839.07|2826.07|2839.41|2826.41|2839.78|2826.78|2838.66|2825.66|28
1622074710000|2021-05-27 00:18:30|2839.39|2826.39|2839.78|2826.78|2839.78|2826.78|2839.16|2826.16|27
1622074720000|2021-05-27 00:18:40|2839.5|2826.5|2838.28|2825.28|2839.5|2826.5|2838.28|2825.28|19
1622074730000|2021-05-27 00:18:50|2838.2|2825.2|2839.26|2826.26|2839.26|2826.26|2838.09|2825.09|16
1622074740000|2021-05-27 00:19:00|2839.37|2826.37|2841.07|2828.07|2841.24|2828.24|2839.19|2826.19|32
1622074750000|2021-05-27 00:19:10|2841.24|2828.24|2840.13|2827.13|2841.24|2828.24|2840.13|2827.13|32
1622074760000|2021-05-27 00:19:20|2840.04|2827.04|2839.78|2826.78|2840.31|2827.31|2839.78|2826.78|18
1622074770000|2021-05-27 00:19:30|2839.25|2826.25|2839.19|2826.19|2839.25|2826.25|2837.37|2824.37|38
1622074780000|2021-05-27 00:19:40|2837.48|2824.48|2837.33|2824.33|2839.19|2826.19|2837.03|2824.03|28
1622074790000|2021-05-27 00:19:50|2837.14|2824.14|2837|2824|2837.29|2824.29|2836.75|2823.75|18
1622074800000|2021-05-27 00:20:00|2836.81|2823.81|2836.27|2823.27|2839.19|2826.19|2836.27|2823.27|27
1622074810000|2021-05-27 00:20:10|2836.28|2823.28|2838.61|2825.61|2838.63|2825.63|2836.27|2823.27|30
1622074820000|2021-05-27 00:20:20|2838.9|2825.9|2840.96|2827.96|2840.96|2827.96|2838.4|2825.4|34
1622074830000|2021-05-27 00:20:30|2840.69|2827.69|2840.7|2827.7|2841.15|2828.15|2840.67|2827.67|35
1622074840000|2021-05-27 00:20:40|2840.67|2827.67|2840.64|2827.64|2840.68|2827.68|2839.91|2826.91|30
1622074850000|2021-05-27 00:20:50|2840.78|2827.78|2841.54|2828.54|2842.45|2829.45|2840.78|2827.78|33
1622074860000|2021-05-27 00:21:00|2841.34|2828.34|2845.95|2832.95|2845.96|2832.96|2841.34|2828.34|37
1622074870000|2021-05-27 00:21:10|2845.8|2832.8|2841.96|2828.96|2845.8|2832.8|2841.96|2828.96|35
1622074880000|2021-05-27 00:21:20|2841.88|2828.88|2838.16|2825.16|2841.88|2828.88|2838.16|2825.16|38
1622074890000|2021-05-27 00:21:30|2837.25|2824.25|2837.5|2824.5|2837.99|2824.99|2836.62|2823.62|39
1622074900000|2021-05-27 00:21:40|2837.69|2824.69|2838.37|2825.37|2840.86|2827.86|2837.69|2824.69|32
1622074910000|2021-05-27 00:21:50|2838.53|2825.53|2838.76|2825.76|2838.92|2825.92|2837.76|2824.76|33
1622074920000|2021-05-27 00:22:00|2838.63|2825.63|2838.85|2825.85|2838.94|2825.94|2838.02|2825.02|31
1622074930000|2021-05-27 00:22:10|2839|2826|2839.44|2826.44|2840.13|2827.13|2839|2826|29
1622074940000|2021-05-27 00:22:20|2839.43|2826.43|2839.41|2826.41|2839.62|2826.62|2838.48|2825.48|25
1622074950000|2021-05-27 00:22:30|2839.47|2826.47|2840.25|2827.25|2840.25|2827.25|2839.32|2826.32|28
1622074960000|2021-05-27 00:22:40|2840.24|2827.24|2839.99|2826.99|2840.24|2827.24|2839.58|2826.58|23
1622074970000|2021-05-27 00:22:50|2840|2827|2839.9|2826.9|2840.14|2827.14|2839.9|2826.9|14
1622074980000|2021-05-27 00:23:00|2839.91|2826.91|2841.63|2828.63|2842.42|2829.42|2839.91|2826.91|33
1622074990000|2021-05-27 00:23:10|2842.41|2829.41|2843.53|2830.53|2844.05|2831.05|2842.2|2829.2|31
1622075000000|2021-05-27 00:23:20|2843.34|2830.34|2844.31|2831.31|2844.31|2831.31|2843.04|2830.04|37
1622075010000|2021-05-27 00:23:30|2844.16|2831.16|2843.38|2830.38|2844.46|2831.46|2843.25|2830.25|28
1622075020000|2021-05-27 00:23:40|2843.35|2830.35|2843.55|2830.55|2843.55|2830.55|2843.28|2830.28|7
1622075030000|2021-05-27 00:23:50|2843.6|2830.6|2845.12|2832.12|2845.49|2832.49|2843.6|2830.6|33
1622075040000|2021-05-27 00:24:00|2845.63|2832.63|2844.91|2831.91|2845.81|2832.81|2844.55|2831.55|31
1622075050000|2021-05-27 00:24:10|2844.98|2831.98|2843.8|2830.8|2845.19|2832.19|2843.4|2830.4|23
1622075060000|2021-05-27 00:24:20|2843.78|2830.78|2844.66|2831.66|2845.28|2832.28|2843.4|2830.4|31
1622075070000|2021-05-27 00:24:30|2844.64|2831.64|2843.79|2830.79|2845.19|2832.19|2843.79|2830.79|28
1622075080000|2021-05-27 00:24:40|2843.47|2830.47|2843.66|2830.66|2843.81|2830.81|2842.85|2829.85|21
1622075090000|2021-05-27 00:24:50|2843.62|2830.62|2844.1|2831.1|2844.1|2831.1|2843.57|2830.57|9
1622075100000|2021-05-27 00:25:00|2844.22|2831.22|2842.44|2829.44|2845.13|2832.13|2842.44|2829.44|19
1622075110000|2021-05-27 00:25:10|2842.37|2829.37|2842.2|2829.2|2842.37|2829.37|2841.03|2828.03|23
1622075120000|2021-05-27 00:25:20|2842.22|2829.22|2840.86|2827.86|2842.41|2829.41|2839.5|2826.5|27
1622075130000|2021-05-27 00:25:30|2840.89|2827.89|2840.09|2827.09|2840.93|2827.93|2838.95|2825.95|16
1622075140000|2021-05-27 00:25:40|2840.73|2827.73|2839.32|2826.32|2841.77|2828.77|2839.32|2826.32|33
1622075150000|2021-05-27 00:25:50|2839.43|2826.43|2834.26|2821.26|2839.43|2826.43|2833.83|2820.83|33
1622075160000|2021-05-27 00:26:00|2834.19|2821.19|2834.43|2821.43|2836.34|2823.34|2833.86|2820.86|38
1622075170000|2021-05-27 00:26:10|2834.45|2821.45|2834.34|2821.34|2835.05|2822.05|2833.87|2820.87|35
1622075180000|2021-05-27 00:26:20|2834.47|2821.47|2834.06|2821.06|2834.5|2821.5|2834.06|2821.06|22
1622075190000|2021-05-27 00:26:30|2834.12|2821.12|2835.09|2822.09|2835.56|2822.56|2834.12|2821.12|32
1622075200000|2021-05-27 00:26:40|2835|2822|2836.1|2823.1|2836.1|2823.1|2834.46|2821.46|32
1622075210000|2021-05-27 00:26:50|2836.24|2823.24|2834.12|2821.12|2837.92|2824.92|2834.12|2821.12|35
1622075220000|2021-05-27 00:27:00|2834.39|2821.39|2834.67|2821.67|2835.01|2822.01|2834.16|2821.16|31
1622075230000|2021-05-27 00:27:10|2834.6|2821.6|2834.54|2821.54|2836.07|2823.07|2834.37|2821.37|25
1622075240000|2021-05-27 00:27:20|2834.46|2821.46|2833.69|2820.69|2835.08|2822.08|2833.68|2820.68|19
1622075250000|2021-05-27 00:27:30|2833.65|2820.65|2834.01|2821.01|2834.18|2821.18|2833.65|2820.65|20
1622075260000|2021-05-27 00:27:40|2834.03|2821.03|2834.1|2821.1|2834.11|2821.11|2834.01|2821.01|8
1622075270000|2021-05-27 00:27:50|2834.11|2821.11|2833.02|2820.02|2834.2|2821.2|2832.97|2819.97|26
1622075280000|2021-05-27 00:28:00|2833.05|2820.05|2831.51|2818.51|2833.05|2820.05|2830.18|2817.18|30
1622075290000|2021-05-27 00:28:10|2831.52|2818.52|2831.57|2818.57|2832.2|2819.2|2830.42|2817.42|26
1622075300000|2021-05-27 00:28:20|2831.59|2818.59|2830.94|2817.94|2831.62|2818.62|2830.92|2817.92|22
1622075310000|2021-05-27 00:28:30|2829.79|2816.79|2829.14|2816.14|2829.79|2816.79|2829.14|2816.14|28
1622075320000|2021-05-27 00:28:40|2829.22|2816.22|2827.23|2814.23|2829.63|2816.63|2826.96|2813.96|28
1622075330000|2021-05-27 00:28:50|2827.24|2814.24|2820.42|2807.42|2827.82|2814.82|2820.42|2807.42|29
1622075340000|2021-05-27 00:29:00|2820.17|2807.17|2826.33|2813.33|2826.33|2813.33|2820.17|2807.17|36
1622075350000|2021-05-27 00:29:10|2826.54|2813.54|2826.54|2813.54|2828.86|2815.86|2825.93|2812.93|34
1622075360000|2021-05-27 00:29:20|2827.44|2814.44|2826.41|2813.41|2827.85|2814.85|2823.93|2810.93|33
1622075370000|2021-05-27 00:29:30|2826.07|2813.07|2825.79|2812.79|2827.86|2814.86|2825.68|2812.68|31
1622075380000|2021-05-27 00:29:40|2826.93|2813.93|2825.78|2812.78|2826.93|2813.93|2823.6|2810.6|38
1622075390000|2021-05-27 00:29:50|2825.8|2812.8|2822.32|2809.32|2826.28|2813.28|2822.32|2809.32|36
1622075400000|2021-05-27 00:30:00|2822.45|2809.45|2823.58|2810.58|2823.58|2810.58|2821.83|2808.83|39
1622075410000|2021-05-27 00:30:10|2823.84|2810.84|2825.63|2812.63|2825.63|2812.63|2823.18|2810.18|34
1622075420000|2021-05-27 00:30:20|2825.64|2812.64|2827.16|2814.16|2827.16|2814.16|2825.23|2812.23|35
1622075430000|2021-05-27 00:30:30|2827.24|2814.24|2829.27|2816.27|2830.48|2817.48|2827.23|2814.23|36
1622075440000|2021-05-27 00:30:40|2829.21|2816.21|2829.65|2816.65|2829.82|2816.82|2827.93|2814.93|30
1622075450000|2021-05-27 00:30:50|2829.68|2816.68|2831.62|2818.62|2831.78|2818.78|2828.7|2815.7|34
1622075460000|2021-05-27 00:31:00|2830.98|2817.98|2827.93|2814.93|2831.54|2818.54|2827.71|2814.71|32
1622075470000|2021-05-27 00:31:10|2827.79|2814.79|2821.08|2808.08|2828.01|2815.01|2821.08|2808.08|36
1622075480000|2021-05-27 00:31:20|2821.38|2808.38|2822.91|2809.91|2823.64|2810.64|2821.38|2808.38|32
1622075490000|2021-05-27 00:31:30|2823.01|2810.01|2823.35|2810.35|2823.56|2810.56|2822.71|2809.71|29
1622075500000|2021-05-27 00:31:40|2823.34|2810.34|2818.82|2805.82|2823.34|2810.34|2818.82|2805.82|40
1622075510000|2021-05-27 00:31:50|2818.62|2805.62|2817.89|2804.89|2818.97|2805.97|2815.51|2802.51|39
1622075520000|2021-05-27 00:32:00|2817.4|2804.4|2819.75|2806.75|2819.93|2806.93|2817.36|2804.36|36
1622075530000|2021-05-27 00:32:10|2819.95|2806.95|2818.85|2805.85|2820.11|2807.11|2818.85|2805.85|27
1622075540000|2021-05-27 00:32:20|2818.86|2805.86|2817.35|2804.35|2819.57|2806.57|2817.35|2804.35|26
1622075550000|2021-05-27 00:32:30|2817.3|2804.3|2817.72|2804.72|2818.33|2805.33|2817.3|2804.3|25
1622075560000|2021-05-27 00:32:40|2817.67|2804.67|2814.11|2801.11|2818.27|2805.27|2814.01|2801.01|30
1622075570000|2021-05-27 00:32:50|2814.28|2801.28|2812.63|2799.63|2815.46|2802.46|2812.63|2799.63|32
1622075580000|2021-05-27 00:33:00|2812.53|2799.53|2813.5|2800.5|2813.55|2800.55|2811.81|2798.81|38
1622075590000|2021-05-27 00:33:10|2813.51|2800.51|2812.84|2799.84|2813.68|2800.68|2812.26|2799.26|39
1622075600000|2021-05-27 00:33:20|2812.9|2799.9|2812.35|2799.35|2813.04|2800.04|2812.16|2799.16|30
1622075610000|2021-05-27 00:33:30|2812.25|2799.25|2807.04|2794.04|2812.25|2799.25|2807.04|2794.04|37
1622075620000|2021-05-27 00:33:40|2806.59|2793.59|2808.15|2795.15|2808.15|2795.15|2806.2|2793.2|34
1622075630000|2021-05-27 00:33:50|2808.01|2795.01|2811.04|2798.04|2811.15|2798.15|2807.96|2794.96|39
1622075640000|2021-05-27 00:34:00|2810.94|2797.94|2806.88|2793.88|2811.48|2798.48|2806.88|2793.88|32
1622075650000|2021-05-27 00:34:10|2807.07|2794.07|2802.47|2789.47|2807.91|2794.91|2802.47|2789.47|32
1622075660000|2021-05-27 00:34:20|2802.49|2789.49|2801.78|2788.78|2803.2|2790.2|2800.84|2787.84|37
1622075670000|2021-05-27 00:34:30|2801.76|2788.76|2801.53|2788.53|2803.39|2790.39|2801.09|2788.09|35
1622075680000|2021-05-27 00:34:40|2801.6|2788.6|2796.26|2783.26|2801.91|2788.91|2796.26|2783.26|35
1622075690000|2021-05-27 00:34:50|2796.16|2783.16|2795.17|2782.17|2798.68|2785.68|2795.17|2782.17|39
1622075700000|2021-05-27 00:35:00|2795.33|2782.33|2799.91|2786.91|2800.2|2787.2|2794.84|2781.84|38
1622075710000|2021-05-27 00:35:10|2799.5|2786.5|2796.76|2783.76|2799.52|2786.52|2796.54|2783.54|29
1622075720000|2021-05-27 00:35:20|2796.61|2783.61|2798.56|2785.56|2799.58|2786.58|2796.61|2783.61|25
1622075730000|2021-05-27 00:35:30|2798.96|2785.96|2802.01|2789.01|2802.01|2789.01|2798.44|2785.44|25
1622075740000|2021-05-27 00:35:40|2802.06|2789.06|2801.48|2788.48|2802.06|2789.06|2800.51|2787.51|35
1622075750000|2021-05-27 00:35:50|2801.67|2788.67|2802.55|2789.55|2803.98|2790.98|2801.64|2788.64|33
1622075760000|2021-05-27 00:36:00|2803.06|2790.06|2804.72|2791.72|2805.59|2792.59|2802.26|2789.26|31
1622075770000|2021-05-27 00:36:10|2805.07|2792.07|2806.51|2793.51|2807.12|2794.12|2805.07|2792.07|33
1622075780000|2021-05-27 00:36:20|2806.7|2793.7|2806.85|2793.85|2807.46|2794.46|2804.56|2791.56|33
1622075790000|2021-05-27 00:36:30|2807.01|2794.01|2806.36|2793.36|2807.01|2794.01|2805.11|2792.11|35
1622075800000|2021-05-27 00:36:40|2806.35|2793.35|2808.57|2795.57|2809.08|2796.08|2806.35|2793.35|36
1622075810000|2021-05-27 00:36:50|2808.8|2795.8|2811.48|2798.48|2811.48|2798.48|2808.77|2795.77|31
1622075820000|2021-05-27 00:37:00|2811.47|2798.47|2810.71|2797.71|2811.68|2798.68|2810.02|2797.02|34
1622075830000|2021-05-27 00:37:10|2810.66|2797.66|2808.65|2795.65|2810.66|2797.66|2807.03|2794.03|37
1622075840000|2021-05-27 00:37:20|2808.74|2795.74|2807.83|2794.83|2810.7|2797.7|2806.3|2793.3|34
1622075850000|2021-05-27 00:37:30|2808.79|2795.79|2801.98|2788.98|2808.79|2795.79|2801.63|2788.63|37
1622075860000|2021-05-27 00:37:40|2803.32|2790.32|2803.97|2790.97|2804.52|2791.52|2802.44|2789.44|38
1622075870000|2021-05-27 00:37:50|2804.17|2791.17|2804.48|2791.48|2805.36|2792.36|2803.94|2790.94|29
1622075880000|2021-05-27 00:38:00|2804.46|2791.46|2805.88|2792.88|2806.22|2793.22|2803.7|2790.7|24
1622075890000|2021-05-27 00:38:10|2805.82|2792.82|2804.92|2791.92|2806.01|2793.01|2804.92|2791.92|19
1622075900000|2021-05-27 00:38:20|2804.91|2791.91|2802.26|2789.26|2805.07|2792.07|2802.26|2789.26|24
1622075910000|2021-05-27 00:38:30|2802.25|2789.25|2802.01|2789.01|2802.99|2789.99|2801.33|2788.33|31
1622075920000|2021-05-27 00:38:40|2801.99|2788.99|2803.41|2790.41|2803.6|2790.6|2801.57|2788.57|30
1622075930000|2021-05-27 00:38:50|2803.68|2790.68|2802.86|2789.86|2803.68|2790.68|2802.63|2789.63|24
1622075940000|2021-05-27 00:39:00|2802.73|2789.73|2802.04|2789.04|2802.73|2789.73|2801|2788|34
1622075950000|2021-05-27 00:39:10|2802.36|2789.36|2805.95|2792.95|2806.9|2793.9|2802.36|2789.36|37
1622075960000|2021-05-27 00:39:20|2805.89|2792.89|2806.97|2793.97|2808.47|2795.47|2805.89|2792.89|32
1622075970000|2021-05-27 00:39:30|2807.01|2794.01|2807.48|2794.48|2808.26|2795.26|2806.5|2793.5|33
1622075980000|2021-05-27 00:39:40|2807.5|2794.5|2807.48|2794.48|2807.58|2794.58|2805.68|2792.68|33
1622075990000|2021-05-27 00:39:50|2807.62|2794.62|2808.85|2795.85|2808.97|2795.97|2807.62|2794.62|25
1622076000000|2021-05-27 00:40:00|2808.72|2795.72|2809.08|2796.08|2809.08|2796.08|2806.93|2793.93|32
1622076010000|2021-05-27 00:40:10|2808.5|2795.5|2808.15|2795.15|2809.01|2796.01|2806.69|2793.69|32
1622076020000|2021-05-27 00:40:20|2806.87|2793.87|2804.23|2791.23|2807.78|2794.78|2804.23|2791.23|34
1622076030000|2021-05-27 00:40:30|2804.33|2791.33|2804.03|2791.03|2805.25|2792.25|2801.24|2788.24|38
1622076040000|2021-05-27 00:40:40|2803.44|2790.44|2803.32|2790.32|2806.08|2793.08|2803.31|2790.31|33
1622076050000|2021-05-27 00:40:50|2803.66|2790.66|2802.87|2789.87|2803.93|2790.93|2802.67|2789.67|31
1622076060000|2021-05-27 00:41:00|2803.81|2790.81|2801.92|2788.92|2803.81|2790.81|2801.81|2788.81|26
1622076070000|2021-05-27 00:41:10|2801.28|2788.28|2795.91|2782.91|2801.28|2788.28|2792.08|2779.08|39
1622076080000|2021-05-27 00:41:20|2795.43|2782.43|2795.82|2782.82|2797.16|2784.16|2793.05|2780.05|38
1622076090000|2021-05-27 00:41:30|2795.6|2782.6|2795.4|2782.4|2797.65|2784.65|2795.09|2782.09|35
1622076100000|2021-05-27 00:41:40|2795.55|2782.55|2796|2783|2796.45|2783.45|2793.98|2780.98|33
1622076110000|2021-05-27 00:41:50|2796.21|2783.21|2799.89|2786.89|2800.56|2787.56|2796.21|2783.21|36
1622076120000|2021-05-27 00:42:00|2800.03|2787.03|2799.61|2786.61|2800.58|2787.58|2796.88|2783.88|32
1622076130000|2021-05-27 00:42:10|2799.34|2786.34|2799.06|2786.06|2801.35|2788.35|2798.51|2785.51|27
1622076140000|2021-05-27 00:42:20|2798.21|2785.21|2796.63|2783.63|2798.21|2785.21|2796.18|2783.18|37
1622076150000|2021-05-27 00:42:30|2796.84|2783.84|2798.2|2785.2|2798.74|2785.74|2796.56|2783.56|32
1622076160000|2021-05-27 00:42:40|2798.63|2785.63|2798.16|2785.16|2798.82|2785.82|2796.6|2783.6|38
1622076170000|2021-05-27 00:42:50|2798.19|2785.19|2798.29|2785.29|2798.42|2785.42|2796.86|2783.86|33
1622076180000|2021-05-27 00:43:00|2798.39|2785.39|2801.04|2788.04|2801.04|2788.04|2798.31|2785.31|22
1622076190000|2021-05-27 00:43:10|2800.59|2787.59|2798.62|2785.62|2801.2|2788.2|2798.49|2785.49|36
1622076200000|2021-05-27 00:43:20|2798.45|2785.45|2798.47|2785.47|2799.31|2786.31|2798.33|2785.33|32
1622076210000|2021-05-27 00:43:30|2798.85|2785.85|2799.22|2786.22|2801.88|2788.88|2798.72|2785.72|32
1622076220000|2021-05-27 00:43:40|2799.26|2786.26|2798.99|2785.99|2799.33|2786.33|2798.26|2785.26|29
1622076230000|2021-05-27 00:43:50|2798.81|2785.81|2800.74|2787.74|2801.63|2788.63|2798.81|2785.81|36
1622076240000|2021-05-27 00:44:00|2800.8|2787.8|2805.34|2792.34|2805.4|2792.4|2800.8|2787.8|38
1622076250000|2021-05-27 00:44:10|2805.35|2792.35|2805.22|2792.22|2805.81|2792.81|2804.71|2791.71|33
1622076260000|2021-05-27 00:44:20|2805.21|2792.21|2804.72|2791.72|2806.04|2793.04|2804.72|2791.72|34
1622076270000|2021-05-27 00:44:30|2804.73|2791.73|2806.54|2793.54|2806.54|2793.54|2803.85|2790.85|32
1622076280000|2021-05-27 00:44:40|2806.52|2793.52|2806.93|2793.93|2807.11|2794.11|2806.17|2793.17|31
1622076290000|2021-05-27 00:44:50|2806.94|2793.94|2807.42|2794.42|2807.63|2794.63|2806.12|2793.12|31
1622076300000|2021-05-27 00:45:00|2807.43|2794.43|2803.58|2790.58|2807.58|2794.58|2803.48|2790.48|30
1622076310000|2021-05-27 00:45:10|2803.84|2790.84|2805.26|2792.26|2805.26|2792.26|2803.84|2790.84|22
1622076320000|2021-05-27 00:45:20|2805.32|2792.32|2805.39|2792.39|2806.53|2793.53|2805.17|2792.17|28
1622076330000|2021-05-27 00:45:30|2805.47|2792.47|2804.59|2791.59|2805.54|2792.54|2803.95|2790.95|30
1622076340000|2021-05-27 00:45:40|2804.22|2791.22|2805|2792|2805|2792|2804.19|2791.19|31
1622076350000|2021-05-27 00:45:50|2805.2|2792.2|2807.82|2794.82|2807.82|2794.82|2805.2|2792.2|30
1622076360000|2021-05-27 00:46:00|2807.62|2794.62|2807.19|2794.19|2808|2795|2806.67|2793.67|35
1622076370000|2021-05-27 00:46:10|2807.43|2794.43|2810.46|2797.46|2810.46|2797.46|2806.82|2793.82|34
1622076380000|2021-05-27 00:46:20|2810.61|2797.61|2810.57|2797.57|2810.92|2797.92|2809.55|2796.55|36
1622076390000|2021-05-27 00:46:30|2810.83|2797.83|2811.14|2798.14|2811.35|2798.35|2809.56|2796.56|37
1622076400000|2021-05-27 00:46:40|2811.07|2798.07|2811.41|2798.41|2812.4|2799.4|2810.68|2797.68|32
1622076410000|2021-05-27 00:46:50|2811.18|2798.18|2816.11|2803.11|2816.62|2803.62|2811.18|2798.18|35
1622076420000|2021-05-27 00:47:00|2816.32|2803.32|2817.34|2804.34|2817.37|2804.37|2816.32|2803.32|32
1622076430000|2021-05-27 00:47:10|2817.3|2804.3|2816.89|2803.89|2817.35|2804.35|2816.62|2803.62|28
1622076440000|2021-05-27 00:47:20|2816.91|2803.91|2817.58|2804.58|2817.7|2804.7|2816.91|2803.91|27
1622076450000|2021-05-27 00:47:30|2817.61|2804.61|2818.22|2805.22|2818.42|2805.42|2817.61|2804.61|26
1622076460000|2021-05-27 00:47:40|2818|2805|2818.25|2805.25|2819.62|2806.62|2817.83|2804.83|32
1622076470000|2021-05-27 00:47:50|2818.13|2805.13|2818.61|2805.61|2819.21|2806.21|2817.96|2804.96|29
1622076480000|2021-05-27 00:48:00|2818.8|2805.8|2820.65|2807.65|2821.16|2808.16|2818.23|2805.23|27
1622076490000|2021-05-27 00:48:10|2820.61|2807.61|2820.79|2807.79|2821.15|2808.15|2820.25|2807.25|31
1622076500000|2021-05-27 00:48:20|2820.98|2807.98|2819.75|2806.75|2821.32|2808.32|2819.5|2806.5|21
1622076510000|2021-05-27 00:48:30|2819.76|2806.76|2819.7|2806.7|2820.1|2807.1|2819.6|2806.6|17
1622076520000|2021-05-27 00:48:40|2819.65|2806.65|2819.46|2806.46|2819.73|2806.73|2819.17|2806.17|28
1622076530000|2021-05-27 00:48:50|2820.79|2807.79|2817.71|2804.71|2820.79|2807.79|2817.71|2804.71|15
1622076540000|2021-05-27 00:49:00|2820.79|2807.79|2818.83|2805.83|2820.79|2807.79|2817.59|2804.59|30
1622076550000|2021-05-27 00:49:10|2818.84|2805.84|2818.69|2805.69|2819.38|2806.38|2818.69|2805.69|21
1622076560000|2021-05-27 00:49:20|2818.51|2805.51|2818.28|2805.28|2819.03|2806.03|2818.28|2805.28|28
1622076570000|2021-05-27 00:49:30|2818.24|2805.24|2818.97|2805.97|2819.09|2806.09|2818.24|2805.24|26
1622076580000|2021-05-27 00:49:40|2819.01|2806.01|2819.02|2806.02|2820.38|2807.38|2818.87|2805.87|29
1622076590000|2021-05-27 00:49:50|2819.07|2806.07|2819.29|2806.29|2819.31|2806.31|2818.87|2805.87|8
1622076600000|2021-05-27 00:50:00|2819.36|2806.36|2819.16|2806.16|2819.38|2806.38|2819.16|2806.16|5
1622076610000|2021-05-27 00:50:10|2819.18|2806.18|2818.99|2805.99|2819.18|2806.18|2818.89|2805.89|13
1622076620000|2021-05-27 00:50:20|2818.95|2805.95|2818.99|2805.99|2819.12|2806.12|2818.66|2805.66|16
1622076630000|2021-05-27 00:50:30|2818.95|2805.95|2820.61|2807.61|2820.61|2807.61|2818.93|2805.93|23
1622076640000|2021-05-27 00:50:40|2820.65|2807.65|2822.81|2809.81|2823.05|2810.05|2820.54|2807.54|24
1622076650000|2021-05-27 00:50:50|2822.32|2809.32|2822.9|2809.9|2825.97|2812.97|2822.32|2809.32|29
1622076660000|2021-05-27 00:51:00|2825.07|2812.07|2824.64|2811.64|2825.94|2812.94|2822.9|2809.9|22
1622076670000|2021-05-27 00:51:10|2824.46|2811.46|2825.52|2812.52|2825.52|2812.52|2823.51|2810.51|34
1622076680000|2021-05-27 00:51:20|2825.45|2812.45|2825.04|2812.04|2825.48|2812.48|2824.7|2811.7|22
1622076690000|2021-05-27 00:51:30|2824.97|2811.97|2824.83|2811.83|2824.97|2811.97|2824.46|2811.46|31
1622076700000|2021-05-27 00:51:40|2824.88|2811.88|2824.46|2811.46|2824.88|2811.88|2823.14|2810.14|32
1622076710000|2021-05-27 00:51:50|2824.48|2811.48|2826.62|2813.62|2826.77|2813.77|2824.48|2811.48|31
1622076720000|2021-05-27 00:52:00|2826.51|2813.51|2829.5|2816.5|2829.53|2816.53|2826.51|2813.51|37
1622076730000|2021-05-27 00:52:10|2829.37|2816.37|2828.94|2815.94|2830.03|2817.03|2827.15|2814.15|34
1622076740000|2021-05-27 00:52:20|2828.84|2815.84|2829.52|2816.52|2829.75|2816.75|2827.83|2814.83|28
1622076750000|2021-05-27 00:52:30|2829.5|2816.5|2830.19|2817.19|2830.22|2817.22|2828.35|2815.35|23
1622076760000|2021-05-27 00:52:40|2830.15|2817.15|2829.63|2816.63|2830.15|2817.15|2829.52|2816.52|28
1622076770000|2021-05-27 00:52:50|2829.4|2816.4|2829.94|2816.94|2830.05|2817.05|2829.32|2816.32|30
1622076780000|2021-05-27 00:53:00|2829.98|2816.98|2829.78|2816.78|2829.98|2816.98|2829.2|2816.2|21
1622076790000|2021-05-27 00:53:10|2829.79|2816.79|2828.6|2815.6|2829.95|2816.95|2828.27|2815.27|17
1622076800000|2021-05-27 00:53:20|2828.75|2815.75|2829.55|2816.55|2830.33|2817.33|2828.75|2815.75|17
1622076810000|2021-05-27 00:53:30|2829.56|2816.56|2829.7|2816.7|2829.73|2816.73|2829.56|2816.56|7
1622076820000|2021-05-27 00:53:40|2829.73|2816.73|2829.78|2816.78|2829.86|2816.86|2829.73|2816.73|10
1622076830000|2021-05-27 00:53:50|2829.79|2816.79|2830.5|2817.5|2830.7|2817.7|2829.79|2816.79|8
1622076840000|2021-05-27 00:54:00|2830.51|2817.51|2831.27|2818.27|2831.49|2818.49|2830.5|2817.5|14
1622076850000|2021-05-27 00:54:10|2831.35|2818.35|2832.69|2819.69|2832.78|2819.78|2831.29|2818.29|23
1622076860000|2021-05-27 00:54:20|2832.72|2819.72|2832.64|2819.64|2833.7|2820.7|2831.61|2818.61|21
1622076870000|2021-05-27 00:54:30|2832.56|2819.56|2831.43|2818.43|2833.55|2820.55|2829.75|2816.75|23
1622076880000|2021-05-27 00:54:40|2831.48|2818.48|2831.59|2818.59|2831.83|2818.83|2831.06|2818.06|26
1622076890000|2021-05-27 00:54:50|2831.46|2818.46|2831.8|2818.8|2832.58|2819.58|2830.99|2817.99|32
1622076900000|2021-05-27 00:55:00|2831.82|2818.82|2829.49|2816.49|2831.82|2818.82|2828.75|2815.75|28
1622076910000|2021-05-27 00:55:10|2829|2816|2831.34|2818.34|2831.34|2818.34|2828.62|2815.62|36
1622076920000|2021-05-27 00:55:20|2831.38|2818.38|2831.27|2818.27|2831.68|2818.68|2830.39|2817.39|27
1622076930000|2021-05-27 00:55:30|2831.39|2818.39|2830.83|2817.83|2831.71|2818.71|2830.83|2817.83|23
1622076940000|2021-05-27 00:55:40|2830.66|2817.66|2831.64|2818.64|2831.64|2818.64|2830.66|2817.66|16
1622076950000|2021-05-27 00:55:50|2831.68|2818.68|2831.43|2818.43|2831.93|2818.93|2831.22|2818.22|16
1622076960000|2021-05-27 00:56:00|2831.37|2818.37|2831.44|2818.44|2831.83|2818.83|2831.15|2818.15|15
1622076970000|2021-05-27 00:56:10|2831.43|2818.43|2830.78|2817.78|2831.84|2818.84|2830.54|2817.54|17
1622076980000|2021-05-27 00:56:20|2831.01|2818.01|2831.12|2818.12|2831.4|2818.4|2830.84|2817.84|24
1622076990000|2021-05-27 00:56:30|2831.14|2818.14|2830.87|2817.87|2831.48|2818.48|2830.87|2817.87|25
1622077000000|2021-05-27 00:56:40|2830.74|2817.74|2828.65|2815.65|2831.33|2818.33|2828.65|2815.65|23
1622077010000|2021-05-27 00:56:50|2828.45|2815.45|2827.58|2814.58|2828.79|2815.79|2827.58|2814.58|32
1622077020000|2021-05-27 00:57:00|2825.97|2812.97|2824.65|2811.65|2826.78|2813.78|2824.65|2811.65|26
1622077030000|2021-05-27 00:57:10|2824.7|2811.7|2826.51|2813.51|2826.7|2813.7|2824.7|2811.7|25
1622077040000|2021-05-27 00:57:20|2826.5|2813.5|2826|2813|2826.75|2813.75|2825.02|2812.02|33
1622077050000|2021-05-27 00:57:30|2825.97|2812.97|2823.64|2810.64|2826|2813|2823.38|2810.38|34
1622077060000|2021-05-27 00:57:40|2823.53|2810.53|2821.21|2808.21|2823.56|2810.56|2820.55|2807.55|38
1622077070000|2021-05-27 00:57:50|2821.16|2808.16|2820.05|2807.05|2821.17|2808.17|2818.98|2805.98|37
1622077080000|2021-05-27 00:58:00|2820.28|2807.28|2821.87|2808.87|2821.87|2808.87|2820.28|2807.28|26
1622077090000|2021-05-27 00:58:10|2821.92|2808.92|2822.81|2809.81|2822.99|2809.99|2821.92|2808.92|31
1622077100000|2021-05-27 00:58:20|2823.07|2810.07|2823.87|2810.87|2824.83|2811.83|2822.81|2809.81|24
1622077110000|2021-05-27 00:58:30|2824.17|2811.17|2829.06|2816.06|2829.19|2816.19|2824.17|2811.17|36
1622077120000|2021-05-27 00:58:40|2828.87|2815.87|2827.31|2814.31|2829.12|2816.12|2826.16|2813.16|37
1622077130000|2021-05-27 00:58:50|2827.4|2814.4|2825.23|2812.23|2827.47|2814.47|2825.23|2812.23|27
1622077140000|2021-05-27 00:59:00|2825.04|2812.04|2824.15|2811.15|2825.39|2812.39|2824.13|2811.13|30
1622077150000|2021-05-27 00:59:10|2823.27|2810.27|2822.86|2809.86|2823.27|2810.27|2821.37|2808.37|31
1622077160000|2021-05-27 00:59:20|2822.72|2809.72|2822.31|2809.31|2823.56|2810.56|2821.62|2808.62|35
1622077170000|2021-05-27 00:59:30|2822.56|2809.56|2823.22|2810.22|2823.22|2810.22|2821.39|2808.39|34
1622077180000|2021-05-27 00:59:40|2823.19|2810.19|2822.27|2809.27|2823.68|2810.68|2821.96|2808.96|33
1622077190000|2021-05-27 00:59:50|2822.33|2809.33|2821.77|2808.77|2822.33|2809.33|2821.37|2808.37|25
1622077200000|2021-05-27 01:00:00|2821.83|2808.83|2818.93|2805.93|2821.84|2808.84|2818.36|2805.36|29
1622077210000|2021-05-27 01:00:10|2818.87|2805.87|2813.97|2800.97|2818.87|2805.87|2813.97|2800.97|38
1622077220000|2021-05-27 01:00:20|2812.37|2799.37|2812.26|2799.26|2813.6|2800.6|2812.16|2799.16|38
1622077230000|2021-05-27 01:00:30|2812.25|2799.25|2811.87|2798.87|2812.8|2799.8|2811.87|2798.87|29
1622077240000|2021-05-27 01:00:40|2812.2|2799.2|2808.94|2795.94|2812.2|2799.2|2808.54|2795.54|35
1622077250000|2021-05-27 01:00:50|2808.42|2795.42|2805.34|2792.34|2808.42|2795.42|2803.96|2790.96|26
1622077260000|2021-05-27 01:01:00|2805.66|2792.66|2800.95|2787.95|2806.05|2793.05|2800.95|2787.95|38
1622077270000|2021-05-27 01:01:10|2799.85|2786.85|2803.04|2790.04|2803.18|2790.18|2798.65|2785.65|32
1622077280000|2021-05-27 01:01:20|2803.23|2790.23|2805.01|2792.01|2805.43|2792.43|2802.81|2789.81|34
1622077290000|2021-05-27 01:01:30|2805|2792|2804.33|2791.33|2805|2792|2804.15|2791.15|36
1622077300000|2021-05-27 01:01:40|2804.28|2791.28|2804.58|2791.58|2805.68|2792.68|2804.28|2791.28|33
1622077310000|2021-05-27 01:01:50|2806.04|2793.04|2805.61|2792.61|2806.43|2793.43|2804.69|2791.69|34
1622077320000|2021-05-27 01:02:00|2805.6|2792.6|2806.25|2793.25|2806.39|2793.39|2804.35|2791.35|20
1622077330000|2021-05-27 01:02:10|2806.26|2793.26|2807.27|2794.27|2807.65|2794.65|2806.22|2793.22|33
1622077340000|2021-05-27 01:02:20|2807.3|2794.3|2810.87|2797.87|2811.09|2798.09|2807.3|2794.3|37
1622077350000|2021-05-27 01:02:30|2810.86|2797.86|2812.32|2799.32|2812.94|2799.94|2810.3|2797.3|29
1622077360000|2021-05-27 01:02:40|2812.29|2799.29|2814.48|2801.48|2815.68|2802.68|2811.24|2798.24|24
1622077370000|2021-05-27 01:02:50|2814.43|2801.43|2815.68|2802.68|2815.68|2802.68|2814.43|2801.43|21
1622077380000|2021-05-27 01:03:00|2814.85|2801.85|2813.03|2800.03|2815.68|2802.68|2812.51|2799.51|21
1622077390000|2021-05-27 01:03:10|2813.13|2800.13|2816.02|2803.02|2816.04|2803.04|2812.94|2799.94|34
1622077400000|2021-05-27 01:03:20|2816.13|2803.13|2814.97|2801.97|2816.43|2803.43|2814.92|2801.92|31
1622077410000|2021-05-27 01:03:30|2815.04|2802.04|2816.68|2803.68|2816.7|2803.7|2814.78|2801.78|31
1622077420000|2021-05-27 01:03:40|2817.02|2804.02|2819.86|2806.86|2820.53|2807.53|2817.02|2804.02|36
1622077430000|2021-05-27 01:03:50|2819.82|2806.82|2823.33|2810.33|2823.33|2810.33|2819.82|2806.82|31
1622077440000|2021-05-27 01:04:00|2823.68|2810.68|2822.97|2809.97|2825.49|2812.49|2822.88|2809.88|37
1622077450000|2021-05-27 01:04:10|2822.6|2809.6|2822.54|2809.54|2823.1|2810.1|2821.69|2808.69|35
1622077460000|2021-05-27 01:04:20|2822.55|2809.55|2823|2810|2823|2810|2822.3|2809.3|26
1622077470000|2021-05-27 01:04:30|2823.02|2810.02|2826.96|2813.96|2827.52|2814.52|2823.02|2810.02|36
1622077480000|2021-05-27 01:04:40|2826.86|2813.86|2821.62|2808.62|2827.25|2814.25|2821.62|2808.62|38
1622077490000|2021-05-27 01:04:50|2822.89|2809.89|2823.13|2810.13|2823.62|2810.62|2822.63|2809.63|30
1622077500000|2021-05-27 01:05:00|2823.25|2810.25|2817.03|2804.03|2823.68|2810.68|2817.03|2804.03|34
1622077510000|2021-05-27 01:05:10|2816.77|2803.77|2814.44|2801.44|2816.77|2803.77|2813.34|2800.34|36
1622077520000|2021-05-27 01:05:20|2814.31|2801.31|2814.56|2801.56|2814.92|2801.92|2814.21|2801.21|28
1622077530000|2021-05-27 01:05:30|2814.5|2801.5|2810.1|2797.1|2814.78|2801.78|2810.1|2797.1|29
1622077540000|2021-05-27 01:05:40|2810.19|2797.19|2806.83|2793.83|2810.19|2797.19|2806.15|2793.15|17
1622077550000|2021-05-27 01:05:50|2806.86|2793.86|2808.53|2795.53|2810.07|2797.07|2806.86|2793.86|29
1622077560000|2021-05-27 01:06:00|2808.37|2795.37|2803.87|2790.87|2808.37|2795.37|2803.87|2790.87|29
1622077570000|2021-05-27 01:06:10|2803.77|2790.77|2802.52|2789.52|2805.75|2792.75|2802.06|2789.06|33
1622077580000|2021-05-27 01:06:20|2802.47|2789.47|2802|2789|2803.08|2790.08|2801.99|2788.99|31
1622077590000|2021-05-27 01:06:30|2802.01|2789.01|2804.41|2791.41|2804.41|2791.41|2802.01|2789.01|29
1622077600000|2021-05-27 01:06:40|2804.4|2791.4|2808.17|2795.17|2808.17|2795.17|2802.95|2789.95|37
1622077610000|2021-05-27 01:06:50|2808.54|2795.54|2809.26|2796.26|2809.34|2796.34|2806.38|2793.38|39
1622077620000|2021-05-27 01:07:00|2809.3|2796.3|2813.49|2800.49|2814.42|2801.42|2808.96|2795.96|35
1622077630000|2021-05-27 01:07:10|2813.18|2800.18|2813.5|2800.5|2813.83|2800.83|2812.26|2799.26|36
1622077640000|2021-05-27 01:07:20|2813.44|2800.44|2815.43|2802.43|2815.43|2802.43|2812.33|2799.33|35
1622077650000|2021-05-27 01:07:30|2815.04|2802.04|2817.29|2804.29|2818.16|2805.16|2815.04|2802.04|31
1622077660000|2021-05-27 01:07:40|2816.97|2803.97|2809.91|2796.91|2817.01|2804.01|2809.91|2796.91|39
1622077670000|2021-05-27 01:07:50|2810.32|2797.32|2803.58|2790.58|2810.32|2797.32|2802.21|2789.21|37
1622077680000|2021-05-27 01:08:00|2805.3|2792.3|2807.5|2794.5|2807.5|2794.5|2804.09|2791.09|34
1622077690000|2021-05-27 01:08:10|2807.27|2794.27|2807.24|2794.24|2809.69|2796.69|2806.6|2793.6|35
1622077700000|2021-05-27 01:08:20|2807.19|2794.19|2805.83|2792.83|2807.19|2794.19|2805.51|2792.51|24
1622077710000|2021-05-27 01:08:30|2805.84|2792.84|2802.32|2789.32|2806.65|2793.65|2801.68|2788.68|37
1622077720000|2021-05-27 01:08:40|2802.4|2789.4|2803.42|2790.42|2804.66|2791.66|2802.4|2789.4|37
1622077730000|2021-05-27 01:08:50|2803.41|2790.41|2804.34|2791.34|2806.33|2793.33|2802.95|2789.95|38
1622077740000|2021-05-27 01:09:00|2804.36|2791.36|2801.62|2788.62|2804.83|2791.83|2801.62|2788.62|35
1622077750000|2021-05-27 01:09:10|2801.65|2788.65|2801.59|2788.59|2802.52|2789.52|2800.81|2787.81|20
1622077760000|2021-05-27 01:09:20|2801.7|2788.7|2801.4|2788.4|2801.72|2788.72|2799.07|2786.07|28
1622077770000|2021-05-27 01:09:30|2801.38|2788.38|2797.15|2784.15|2801.38|2788.38|2797.15|2784.15|25
1622077780000|2021-05-27 01:09:40|2797.06|2784.06|2792.72|2779.72|2797.06|2784.06|2792.5|2779.5|32
1622077790000|2021-05-27 01:09:50|2793.14|2780.14|2792.26|2779.26|2793.35|2780.35|2791.91|2778.91|32
1622077800000|2021-05-27 01:10:00|2792.6|2779.6|2798.26|2785.26|2798.26|2785.26|2792.6|2779.6|37
1622077810000|2021-05-27 01:10:10|2798.22|2785.22|2797.37|2784.37|2800.74|2787.74|2797.37|2784.37|39
1622077820000|2021-05-27 01:10:20|2797.32|2784.32|2796.22|2783.22|2797.32|2784.32|2794.62|2781.62|33
1622077830000|2021-05-27 01:10:30|2796.21|2783.21|2794.75|2781.75|2796.48|2783.48|2794.48|2781.48|35
1622077840000|2021-05-27 01:10:40|2793.11|2780.11|2794.76|2781.76|2794.76|2781.76|2792.69|2779.69|33
1622077850000|2021-05-27 01:10:50|2794.72|2781.72|2794.12|2781.12|2794.72|2781.72|2792.88|2779.88|35
1622077860000|2021-05-27 01:11:00|2793.82|2780.82|2794.86|2781.86|2794.86|2781.86|2792.88|2779.88|38
1622077870000|2021-05-27 01:11:10|2795.09|2782.09|2790.6|2777.6|2795.37|2782.37|2790.39|2777.39|33
1622077880000|2021-05-27 01:11:20|2790.63|2777.63|2786.6|2773.6|2790.63|2777.63|2784.49|2771.49|35
1622077890000|2021-05-27 01:11:30|2786.68|2773.68|2785.61|2772.61|2788.38|2775.38|2784.7|2771.7|37
1622077900000|2021-05-27 01:11:40|2785.69|2772.69|2790.51|2777.51|2790.51|2777.51|2785.65|2772.65|34
1622077910000|2021-05-27 01:11:50|2790.55|2777.55|2788.16|2775.16|2792.54|2779.54|2787.95|2774.95|37
1622077920000|2021-05-27 01:12:00|2788.19|2775.19|2797.04|2784.04|2797.04|2784.04|2788.19|2775.19|38
1622077930000|2021-05-27 01:12:10|2797.33|2784.33|2797.98|2784.98|2798.57|2785.57|2796.64|2783.64|39
1622077940000|2021-05-27 01:12:20|2797.49|2784.49|2794.18|2781.18|2798.43|2785.43|2793.61|2780.61|35
1622077950000|2021-05-27 01:12:30|2794.03|2781.03|2791.91|2778.91|2794.03|2781.03|2791.71|2778.71|28
1622077960000|2021-05-27 01:12:40|2792.14|2779.14|2793.65|2780.65|2793.89|2780.89|2791.63|2778.63|34
1622077970000|2021-05-27 01:12:50|2793.69|2780.69|2793.55|2780.55|2794.3|2781.3|2793.15|2780.15|32
1622077980000|2021-05-27 01:13:00|2793.49|2780.49|2792|2779|2793.78|2780.78|2791.04|2778.04|29
1622077990000|2021-05-27 01:13:10|2791.92|2778.92|2791.16|2778.16|2792.45|2779.45|2791.07|2778.07|27
1622078000000|2021-05-27 01:13:20|2791|2778|2789.55|2776.55|2791.72|2778.72|2785.79|2772.79|30
1622078010000|2021-05-27 01:13:30|2789.51|2776.51|2788.81|2775.81|2789.94|2776.94|2788|2775|31
1622078020000|2021-05-27 01:13:40|2788.9|2775.9|2791.6|2778.6|2791.6|2778.6|2786.11|2773.11|34
1622078030000|2021-05-27 01:13:50|2791.42|2778.42|2789.87|2776.87|2791.45|2778.45|2789.05|2776.05|33
1622078040000|2021-05-27 01:14:00|2789.86|2776.86|2779.23|2766.23|2789.86|2776.86|2779.23|2766.23|36
1622078050000|2021-05-27 01:14:10|2778.22|2765.22|2778.73|2765.73|2780.58|2767.58|2776.48|2763.48|38
1622078060000|2021-05-27 01:14:20|2778.68|2765.68|2777.08|2764.08|2779.19|2766.19|2777.08|2764.08|34
1622078070000|2021-05-27 01:14:30|2777.22|2764.22|2781.54|2768.54|2781.57|2768.57|2776.66|2763.66|38
1622078080000|2021-05-27 01:14:40|2781.56|2768.56|2777.51|2764.51|2781.56|2768.56|2777.42|2764.42|34
1622078090000|2021-05-27 01:14:50|2777.41|2764.41|2774.82|2761.82|2777.41|2764.41|2774.54|2761.54|35
1622078100000|2021-05-27 01:15:00|2774.86|2761.86|2778.95|2765.95|2778.95|2765.95|2774.84|2761.84|33
1622078110000|2021-05-27 01:15:10|2778.98|2765.98|2775.63|2762.63|2779.07|2766.07|2775.56|2762.56|31
1622078120000|2021-05-27 01:15:20|2775.64|2762.64|2774.2|2761.2|2775.67|2762.67|2773.32|2760.32|32
1622078130000|2021-05-27 01:15:30|2774.21|2761.21|2772.66|2759.66|2774.42|2761.42|2771.52|2758.52|32
1622078140000|2021-05-27 01:15:40|2773.95|2760.95|2775.2|2762.2|2775.42|2762.42|2771.62|2758.62|35
1622078150000|2021-05-27 01:15:50|2775.13|2762.13|2774.55|2761.55|2777.02|2764.02|2774.55|2761.55|30
1622078160000|2021-05-27 01:16:00|2774.76|2761.76|2771.68|2758.68|2774.78|2761.78|2771.68|2758.68|35
1622078170000|2021-05-27 01:16:10|2771.69|2758.69|2771.02|2758.02|2772.88|2759.88|2770.97|2757.97|34
1622078180000|2021-05-27 01:16:20|2770.99|2757.99|2769.8|2756.8|2772.88|2759.88|2769.8|2756.8|33
1622078190000|2021-05-27 01:16:30|2769.84|2756.84|2769.34|2756.34|2770.91|2757.91|2769.34|2756.34|32
1622078200000|2021-05-27 01:16:40|2769.22|2756.22|2768.63|2755.63|2772.88|2759.88|2767.06|2754.06|36
1622078210000|2021-05-27 01:16:50|2768.61|2755.61|2762.7|2749.7|2768.61|2755.61|2761.26|2748.26|31
1622078220000|2021-05-27 01:17:00|2762.73|2749.73|2762.89|2749.89|2764.07|2751.07|2762.73|2749.73|25
1622078230000|2021-05-27 01:17:10|2763.44|2750.44|2762.08|2749.08|2763.69|2750.69|2761.16|2748.16|38
1622078240000|2021-05-27 01:17:20|2762.13|2749.13|2764.7|2751.7|2767.28|2754.28|2762.13|2749.13|37
1622078250000|2021-05-27 01:17:30|2764.6|2751.6|2763.42|2750.42|2766.15|2753.15|2763.42|2750.42|35
1622078260000|2021-05-27 01:17:40|2763.46|2750.46|2761.67|2748.67|2764.54|2751.54|2761.12|2748.12|36
1622078270000|2021-05-27 01:17:50|2761.18|2748.18|2755.2|2742.2|2761.7|2748.7|2754.07|2741.07|40
1622078280000|2021-05-27 01:18:00|2754.64|2741.64|2756.19|2743.19|2758.47|2745.47|2754.64|2741.64|38
1622078290000|2021-05-27 01:18:10|2754.73|2741.73|2758.53|2745.53|2758.53|2745.53|2754.73|2741.73|39
1622078300000|2021-05-27 01:18:20|2758.48|2745.48|2757.67|2744.67|2758.48|2745.48|2757.6|2744.6|36
1622078310000|2021-05-27 01:18:30|2758.17|2745.17|2755.44|2742.44|2758.17|2745.17|2755.24|2742.24|40
1622078320000|2021-05-27 01:18:40|2755.71|2742.71|2755.14|2742.14|2755.78|2742.78|2753.62|2740.62|35
1622078330000|2021-05-27 01:18:50|2755.32|2742.32|2758.34|2745.34|2758.55|2745.55|2754.85|2741.85|33
1622078340000|2021-05-27 01:19:00|2758.41|2745.41|2763.09|2750.09|2763.09|2750.09|2758.41|2745.41|34
1622078350000|2021-05-27 01:19:10|2763.3|2750.3|2761.23|2748.23|2764.49|2751.49|2761.14|2748.14|37
1622078360000|2021-05-27 01:19:20|2761.22|2748.22|2759.06|2746.06|2761.22|2748.22|2757.55|2744.55|40
1622078370000|2021-05-27 01:19:30|2758.95|2745.95|2757.98|2744.98|2759.45|2746.45|2757.98|2744.98|36
1622078380000|2021-05-27 01:19:40|2757.83|2744.83|2757.38|2744.38|2757.83|2744.83|2756.38|2743.38|29
1622078390000|2021-05-27 01:19:50|2757.2|2744.2|2754.01|2741.01|2757.26|2744.26|2753.74|2740.74|35
1622078400000|2021-05-27 01:20:00|2754.12|2741.12|2755.12|2742.12|2757.18|2744.18|2754.12|2741.12|28
1622078410000|2021-05-27 01:20:10|2754.92|2741.92|2748.88|2735.88|2754.92|2741.92|2748.88|2735.88|33
1622078420000|2021-05-27 01:20:20|2749.95|2736.95|2750.87|2737.87|2751.71|2738.71|2749.13|2736.13|33
1622078430000|2021-05-27 01:20:30|2750.82|2737.82|2749.86|2736.86|2750.9|2737.9|2749.43|2736.43|18
1622078440000|2021-05-27 01:20:40|2748.08|2735.08|2752.12|2739.12|2752.55|2739.55|2747.85|2734.85|37
1622078450000|2021-05-27 01:20:50|2751.82|2738.82|2755.26|2742.26|2755.54|2742.54|2751.82|2738.82|32
1622078460000|2021-05-27 01:21:00|2755.59|2742.59|2756.07|2743.07|2757.3|2744.3|2754.52|2741.52|33
1622078470000|2021-05-27 01:21:10|2755.66|2742.66|2754.82|2741.82|2756.39|2743.39|2753.92|2740.92|35
1622078480000|2021-05-27 01:21:20|2754.77|2741.77|2755.38|2742.38|2756.08|2743.08|2753.88|2740.88|36
1622078490000|2021-05-27 01:21:30|2755.25|2742.25|2749.21|2736.21|2755.25|2742.25|2749.21|2736.21|34
1622078500000|2021-05-27 01:21:40|2749.27|2736.27|2750.61|2737.61|2751.9|2738.9|2749.27|2736.27|37
1622078510000|2021-05-27 01:21:50|2750.62|2737.62|2749.82|2736.82|2751.63|2738.63|2749.15|2736.15|32
1622078520000|2021-05-27 01:22:00|2750.05|2737.05|2746.74|2733.74|2750.8|2737.8|2746.74|2733.74|28
1622078530000|2021-05-27 01:22:10|2747.71|2734.71|2747.42|2734.42|2751.51|2738.51|2745.33|2732.33|35
1622078540000|2021-05-27 01:22:20|2747.46|2734.46|2740.46|2727.46|2749.99|2736.99|2739.94|2726.94|33
1622078550000|2021-05-27 01:22:30|2740.47|2727.47|2737.58|2724.58|2740.49|2727.49|2737.29|2724.29|38
1622078560000|2021-05-27 01:22:40|2737.92|2724.92|2739.39|2726.39|2739.69|2726.69|2736.97|2723.97|31
1622078570000|2021-05-27 01:22:50|2739.46|2726.46|2739.6|2726.6|2741.3|2728.3|2739.05|2726.05|38
1622078580000|2021-05-27 01:23:00|2739.83|2726.83|2737.75|2724.75|2739.83|2726.83|2737.35|2724.35|27
1622078590000|2021-05-27 01:23:10|2738.27|2725.27|2738.15|2725.15|2739.36|2726.36|2738.07|2725.07|32
1622078600000|2021-05-27 01:23:20|2738.04|2725.04|2738.14|2725.14|2738.46|2725.46|2737.75|2724.75|35
1622078610000|2021-05-27 01:23:30|2738.17|2725.17|2739.53|2726.53|2740.41|2727.41|2738.17|2725.17|28
1622078620000|2021-05-27 01:23:40|2739.58|2726.58|2740.51|2727.51|2740.51|2727.51|2738.63|2725.63|30
1622078630000|2021-05-27 01:23:50|2740.77|2727.77|2742.6|2729.6|2742.6|2729.6|2740.77|2727.77|24
1622078640000|2021-05-27 01:24:00|2742.69|2729.69|2746.78|2733.78|2746.78|2733.78|2742.69|2729.69|24
1622078650000|2021-05-27 01:24:10|2749.66|2736.66|2753.86|2740.86|2753.86|2740.86|2749.66|2736.66|26
1622078660000|2021-05-27 01:24:20|2753.89|2740.89|2754.37|2741.37|2755.15|2742.15|2753.64|2740.64|35
1622078670000|2021-05-27 01:24:30|2754.44|2741.44|2754.3|2741.3|2755.68|2742.68|2754.13|2741.13|36
1622078680000|2021-05-27 01:24:40|2754.27|2741.27|2754.27|2741.27|2755.43|2742.43|2754.2|2741.2|35
1622078690000|2021-05-27 01:24:50|2754.18|2741.18|2750.06|2737.06|2754.18|2741.18|2750.06|2737.06|36
1622078700000|2021-05-27 01:25:00|2749.66|2736.66|2744.75|2731.75|2749.66|2736.66|2744.67|2731.67|39
1622078710000|2021-05-27 01:25:10|2744.76|2731.76|2746.81|2733.81|2747.13|2734.13|2744.76|2731.76|30
1622078720000|2021-05-27 01:25:20|2746.74|2733.74|2747.42|2734.42|2747.42|2734.42|2745.61|2732.61|31
1622078730000|2021-05-27 01:25:30|2747.51|2734.51|2748.78|2735.78|2749.52|2736.52|2747.49|2734.49|32
1622078740000|2021-05-27 01:25:40|2748.97|2735.97|2748.85|2735.85|2750.44|2737.44|2748.83|2735.83|34
1622078750000|2021-05-27 01:25:50|2748.87|2735.87|2752.65|2739.65|2752.97|2739.97|2748.38|2735.38|34
1622078760000|2021-05-27 01:26:00|2752.26|2739.26|2754.88|2741.88|2754.88|2741.88|2752|2739|27
1622078770000|2021-05-27 01:26:10|2754.87|2741.87|2755.76|2742.76|2756.57|2743.57|2754.87|2741.87|28
1622078780000|2021-05-27 01:26:20|2755.78|2742.78|2755.78|2742.78|2756.21|2743.21|2754.5|2741.5|32
1622078790000|2021-05-27 01:26:30|2755.92|2742.92|2756.36|2743.36|2756.39|2743.39|2755.75|2742.75|31
1622078800000|2021-05-27 01:26:40|2756.39|2743.39|2753.58|2740.58|2756.39|2743.39|2753.58|2740.58|28
1622078810000|2021-05-27 01:26:50|2753.55|2740.55|2749.67|2736.67|2753.77|2740.77|2749.1|2736.1|23
1622078820000|2021-05-27 01:27:00|2749.93|2736.93|2750.6|2737.6|2750.71|2737.71|2749.25|2736.25|31
1622078830000|2021-05-27 01:27:10|2750.07|2737.07|2749.99|2736.99|2751.16|2738.16|2749.77|2736.77|34
1622078840000|2021-05-27 01:27:20|2749.45|2736.45|2746.55|2733.55|2749.52|2736.52|2745.74|2732.74|32
1622078850000|2021-05-27 01:27:30|2746.51|2733.51|2741.57|2728.57|2746.51|2733.51|2741.57|2728.57|28
1622078860000|2021-05-27 01:27:40|2743.15|2730.15|2733.31|2720.31|2743.15|2730.15|2733.31|2720.31|38
1622078870000|2021-05-27 01:27:50|2733.25|2720.25|2734.11|2721.11|2735.1|2722.1|2732.28|2719.28|32
1622078880000|2021-05-27 01:28:00|2734.83|2721.83|2735.53|2722.53|2735.58|2722.58|2732.03|2719.03|33
1622078890000|2021-05-27 01:28:10|2735.7|2722.7|2740.96|2727.96|2740.96|2727.96|2735.7|2722.7|32
1622078900000|2021-05-27 01:28:20|2741.29|2728.29|2745.72|2732.72|2748.39|2735.39|2741.29|2728.29|38
1622078910000|2021-05-27 01:28:30|2745.62|2732.62|2742.75|2729.75|2746.36|2733.36|2739.95|2726.95|38
1622078920000|2021-05-27 01:28:40|2742.48|2729.48|2745.03|2732.03|2745.15|2732.15|2740.68|2727.68|39
1622078930000|2021-05-27 01:28:50|2745|2732|2745.19|2732.19|2745.28|2732.28|2743.96|2730.96|34
1622078940000|2021-05-27 01:29:00|2745.24|2732.24|2749.61|2736.61|2750.65|2737.65|2745.24|2732.24|33
1622078950000|2021-05-27 01:29:10|2749.56|2736.56|2750.28|2737.28|2750.28|2737.28|2747.92|2734.92|34
1622078960000|2021-05-27 01:29:20|2750.05|2737.05|2747.64|2734.64|2750.08|2737.08|2747.53|2734.53|31
1622078970000|2021-05-27 01:29:30|2747.59|2734.59|2748.07|2735.07|2748.07|2735.07|2744.72|2731.72|35
1622078980000|2021-05-27 01:29:40|2748.16|2735.16|2752.35|2739.35|2753.17|2740.17|2748.16|2735.16|36
1622078990000|2021-05-27 01:29:50|2752.53|2739.53|2751.23|2738.23|2753.69|2740.69|2750.24|2737.24|36
1622079000000|2021-05-27 01:30:00|2751.19|2738.19|2750.79|2737.79|2751.99|2738.99|2749.86|2736.86|34
1622079010000|2021-05-27 01:30:10|2750.81|2737.81|2744.74|2731.74|2750.81|2737.81|2744.37|2731.37|38
1622079020000|2021-05-27 01:30:20|2744.64|2731.64|2743.61|2730.61|2745.65|2732.65|2742.87|2729.87|33
1622079030000|2021-05-27 01:30:30|2743.97|2730.97|2745.69|2732.69|2746.61|2733.61|2743.38|2730.38|33
1622079040000|2021-05-27 01:30:40|2745.94|2732.94|2751.47|2738.47|2751.47|2738.47|2745.11|2732.11|36
1622079050000|2021-05-27 01:30:50|2751.6|2738.6|2754.46|2741.46|2754.46|2741.46|2751.18|2738.18|32
1622079060000|2021-05-27 01:31:00|2754.54|2741.54|2751.81|2738.81|2755.32|2742.32|2751.77|2738.77|34
1622079070000|2021-05-27 01:31:10|2752.38|2739.38|2747.61|2734.61|2752.72|2739.72|2746.96|2733.96|31
1622079080000|2021-05-27 01:31:20|2747.63|2734.63|2750.88|2737.88|2752.72|2739.72|2747.63|2734.63|35
1622079090000|2021-05-27 01:31:30|2751.19|2738.19|2748.62|2735.62|2752.28|2739.28|2748.62|2735.62|30
1622079100000|2021-05-27 01:31:40|2748.47|2735.47|2754.53|2741.53|2754.55|2741.55|2748.47|2735.47|30
1622079110000|2021-05-27 01:31:50|2754.29|2741.29|2753.33|2740.33|2754.86|2741.86|2753.06|2740.06|29
1622079120000|2021-05-27 01:32:00|2753.47|2740.47|2757.26|2744.26|2757.37|2744.37|2753.17|2740.17|34
1622079130000|2021-05-27 01:32:10|2757.12|2744.12|2755.72|2742.72|2757.16|2744.16|2755.08|2742.08|28
1622079140000|2021-05-27 01:32:20|2755.58|2742.58|2757.37|2744.37|2758.93|2745.93|2755.58|2742.58|37
1622079150000|2021-05-27 01:32:30|2757.47|2744.47|2756.82|2743.82|2758.95|2745.95|2756.82|2743.82|36
1622079160000|2021-05-27 01:32:40|2756.69|2743.69|2757.49|2744.49|2757.96|2744.96|2756.11|2743.11|28
1622079170000|2021-05-27 01:32:50|2757.5|2744.5|2758.09|2745.09|2758.95|2745.95|2757.13|2744.13|34
1622079180000|2021-05-27 01:33:00|2758.02|2745.02|2756.17|2743.17|2758.61|2745.61|2756.13|2743.13|31
1622079190000|2021-05-27 01:33:10|2756.13|2743.13|2753.24|2740.24|2758.19|2745.19|2753.11|2740.11|18
1622079200000|2021-05-27 01:33:20|2753.39|2740.39|2754.66|2741.66|2756.33|2743.33|2753.39|2740.39|31
1622079210000|2021-05-27 01:33:30|2754.67|2741.67|2751.13|2738.13|2755.03|2742.03|2751.13|2738.13|31
1622079220000|2021-05-27 01:33:40|2751.48|2738.48|2748.39|2735.39|2752.89|2739.89|2748.31|2735.31|34
1622079230000|2021-05-27 01:33:50|2748.42|2735.42|2748.43|2735.43|2749.95|2736.95|2747.68|2734.68|33
1622079240000|2021-05-27 01:34:00|2747.77|2734.77|2753.76|2740.76|2753.76|2740.76|2747.77|2734.77|36
1622079250000|2021-05-27 01:34:10|2753.74|2740.74|2750.02|2737.02|2753.75|2740.75|2750.02|2737.02|28
1622079260000|2021-05-27 01:34:20|2749.64|2736.64|2749.19|2736.19|2750.3|2737.3|2748.72|2735.72|26
1622079270000|2021-05-27 01:34:30|2749.2|2736.2|2751.47|2738.47|2753.37|2740.37|2749.08|2736.08|35
1622079280000|2021-05-27 01:34:40|2751.16|2738.16|2752.66|2739.66|2752.66|2739.66|2750.21|2737.21|36
1622079290000|2021-05-27 01:34:50|2752.71|2739.71|2753.89|2740.89|2753.89|2740.89|2750.61|2737.61|37
1622079300000|2021-05-27 01:35:00|2753.88|2740.88|2755.83|2742.83|2756.78|2743.78|2752.87|2739.87|33
1622079310000|2021-05-27 01:35:10|2755.81|2742.81|2753.06|2740.06|2755.81|2742.81|2753.06|2740.06|26
1622079320000|2021-05-27 01:35:20|2752.82|2739.82|2752.95|2739.95|2753.52|2740.52|2751.87|2738.87|28
1622079330000|2021-05-27 01:35:30|2752.97|2739.97|2754.75|2741.75|2754.76|2741.76|2752.36|2739.36|28
1622079340000|2021-05-27 01:35:40|2754.64|2741.64|2756.01|2743.01|2756.01|2743.01|2754.64|2741.64|18
1622079350000|2021-05-27 01:35:50|2755.99|2742.99|2756.95|2743.95|2757.49|2744.49|2755.92|2742.92|28
1622079360000|2021-05-27 01:36:00|2757.01|2744.01|2757.38|2744.38|2757.38|2744.38|2757|2744|26
1622079370000|2021-05-27 01:36:10|2757.41|2744.41|2757.72|2744.72|2758.09|2745.09|2757.41|2744.41|33
1622079380000|2021-05-27 01:36:20|2757.63|2744.63|2758.57|2745.57|2758.59|2745.59|2757.56|2744.56|26
1622079390000|2021-05-27 01:36:30|2758.62|2745.62|2758.47|2745.47|2760.2|2747.2|2758.22|2745.22|32
1622079400000|2021-05-27 01:36:40|2758.8|2745.8|2756.53|2743.53|2758.8|2745.8|2755.88|2742.88|31
1622079410000|2021-05-27 01:36:50|2756.64|2743.64|2756.49|2743.49|2758.03|2745.03|2756.03|2743.03|31
1622079420000|2021-05-27 01:37:00|2756.51|2743.51|2757.72|2744.72|2758.01|2745.01|2756.51|2743.51|29
1622079430000|2021-05-27 01:37:10|2757.68|2744.68|2758.97|2745.97|2759.64|2746.64|2757.39|2744.39|31
1622079440000|2021-05-27 01:37:20|2758.96|2745.96|2759.3|2746.3|2759.33|2746.33|2758.92|2745.92|17
1622079450000|2021-05-27 01:37:30|2759.26|2746.26|2760.52|2747.52|2760.52|2747.52|2759.26|2746.26|19
1622079460000|2021-05-27 01:37:40|2760.51|2747.51|2760.99|2747.99|2761.96|2748.96|2760.51|2747.51|29
1622079470000|2021-05-27 01:37:50|2760.94|2747.94|2764.07|2751.07|2764.23|2751.23|2760.92|2747.92|29
1622079480000|2021-05-27 01:38:00|2764.1|2751.1|2765.93|2752.93|2766.14|2753.14|2762.75|2749.75|35
1622079490000|2021-05-27 01:38:10|2765.81|2752.81|2763.85|2750.85|2766.19|2753.19|2763.76|2750.76|29
1622079500000|2021-05-27 01:38:20|2763.65|2750.65|2764.29|2751.29|2765.24|2752.24|2763.15|2750.15|36
1622079510000|2021-05-27 01:38:30|2763.68|2750.68|2764.91|2751.91|2765.5|2752.5|2763.3|2750.3|34
1622079520000|2021-05-27 01:38:40|2764.75|2751.75|2763.49|2750.49|2764.83|2751.83|2762.98|2749.98|28
1622079530000|2021-05-27 01:38:50|2763.51|2750.51|2761.58|2748.58|2763.52|2750.52|2760.64|2747.64|32
1622079540000|2021-05-27 01:39:00|2761.74|2748.74|2763.75|2750.75|2764.13|2751.13|2761.74|2748.74|32
1622079550000|2021-05-27 01:39:10|2763.81|2750.81|2764.01|2751.01|2764.01|2751.01|2763.36|2750.36|20
1622079560000|2021-05-27 01:39:20|2763.78|2750.78|2764.14|2751.14|2764.23|2751.23|2763.22|2750.22|25
1622079570000|2021-05-27 01:39:30|2764.09|2751.09|2765.48|2752.48|2765.67|2752.67|2763.95|2750.95|19
1622079580000|2021-05-27 01:39:40|2765.41|2752.41|2765.07|2752.07|2765.62|2752.62|2764.12|2751.12|19
1622079590000|2021-05-27 01:39:50|2764.83|2751.83|2764.28|2751.28|2768.11|2755.11|2763.07|2750.07|34
1622079600000|2021-05-27 01:40:00|2759.67|2746.67|2757.3|2744.3|2760.26|2747.26|2754.35|2741.35|40
1622079610000|2021-05-27 01:40:10|2757.02|2744.02|2750.3|2737.3|2757.02|2744.02|2750.3|2737.3|38
1622079620000|2021-05-27 01:40:20|2750.26|2737.26|2750.02|2737.02|2751.06|2738.06|2748.37|2735.37|39
1622079630000|2021-05-27 01:40:30|2750.2|2737.2|2751.75|2738.75|2752.28|2739.28|2749.76|2736.76|40
1622079640000|2021-05-27 01:40:40|2752.23|2739.23|2754.57|2741.57|2754.91|2741.91|2752.23|2739.23|33
1622079650000|2021-05-27 01:40:50|2754.49|2741.49|2757.02|2744.02|2757.02|2744.02|2754.19|2741.19|31
1622079660000|2021-05-27 01:41:00|2757.05|2744.05|2752.04|2739.04|2757.05|2744.05|2752.04|2739.04|34
1622079670000|2021-05-27 01:41:10|2752.25|2739.25|2753.98|2740.98|2754.01|2741.01|2751.6|2738.6|30
1622079680000|2021-05-27 01:41:20|2753.6|2740.6|2752.93|2739.93|2755.21|2742.21|2752.93|2739.93|35
1622079690000|2021-05-27 01:41:30|2752.96|2739.96|2752.71|2739.71|2755.63|2742.63|2752.04|2739.04|30
1622079700000|2021-05-27 01:41:40|2752.61|2739.61|2754.08|2741.08|2754.41|2741.41|2751.44|2738.44|37
1622079710000|2021-05-27 01:41:50|2754.11|2741.11|2752.39|2739.39|2755.55|2742.55|2752.39|2739.39|36
1622079720000|2021-05-27 01:42:00|2753.38|2740.38|2754.65|2741.65|2754.65|2741.65|2752.05|2739.05|26
1622079730000|2021-05-27 01:42:10|2754.66|2741.66|2754.06|2741.06|2755.55|2742.55|2753.06|2740.06|33
1622079740000|2021-05-27 01:42:20|2754.15|2741.15|2752.1|2739.1|2754.37|2741.37|2752.06|2739.06|31
1622079750000|2021-05-27 01:42:30|2752.15|2739.15|2752.93|2739.93|2753.17|2740.17|2749.9|2736.9|31
1622079760000|2021-05-27 01:42:40|2753.16|2740.16|2750.27|2737.27|2753.22|2740.22|2750.05|2737.05|31
1622079770000|2021-05-27 01:42:50|2750.28|2737.28|2748.44|2735.44|2750.41|2737.41|2748.15|2735.15|25
1622079780000|2021-05-27 01:43:00|2747.93|2734.93|2750.73|2737.73|2751.31|2738.31|2747.93|2734.93|22
1622079790000|2021-05-27 01:43:10|2750.54|2737.54|2749.58|2736.58|2750.56|2737.56|2749.53|2736.53|31
1622079800000|2021-05-27 01:43:20|2749.65|2736.65|2748.93|2735.93|2749.99|2736.99|2748.85|2735.85|21
1622079810000|2021-05-27 01:43:30|2748.9|2735.9|2747.62|2734.62|2750.75|2737.75|2747.21|2734.21|26
1622079820000|2021-05-27 01:43:40|2747.58|2734.58|2745.85|2732.85|2747.58|2734.58|2745.77|2732.77|21
1622079830000|2021-05-27 01:43:50|2745.89|2732.89|2743.84|2730.84|2747.43|2734.43|2743.79|2730.79|30
1622079840000|2021-05-27 01:44:00|2744.83|2731.83|2742.41|2729.41|2745.26|2732.26|2742.1|2729.1|24
1622079850000|2021-05-27 01:44:10|2742.66|2729.66|2743.76|2730.76|2744.93|2731.93|2742.66|2729.66|31
1622079860000|2021-05-27 01:44:20|2743.94|2730.94|2739.15|2726.15|2743.94|2730.94|2738.87|2725.87|35
1622079870000|2021-05-27 01:44:30|2739.16|2726.16|2737.27|2724.27|2739.22|2726.22|2737.26|2724.26|32
1622079880000|2021-05-27 01:44:40|2737.04|2724.04|2737.73|2724.73|2738.19|2725.19|2736.1|2723.1|33
1622079890000|2021-05-27 01:44:50|2737.88|2724.88|2739.14|2726.14|2740.59|2727.59|2737.45|2724.45|34
1622079900000|2021-05-27 01:45:00|2739.13|2726.13|2743.4|2730.4|2743.4|2730.4|2738.98|2725.98|37
1622079910000|2021-05-27 01:45:10|2743.56|2730.56|2745.66|2732.66|2746.67|2733.67|2743.56|2730.56|28
1622079920000|2021-05-27 01:45:20|2745.62|2732.62|2747.52|2734.52|2748.62|2735.62|2745.62|2732.62|30
1622079930000|2021-05-27 01:45:30|2747.7|2734.7|2749.17|2736.17|2749.42|2736.42|2747.7|2734.7|35
1622079940000|2021-05-27 01:45:40|2749.26|2736.26|2748.53|2735.53|2749.6|2736.6|2747.43|2734.43|35
1622079950000|2021-05-27 01:45:50|2748.6|2735.6|2748.05|2735.05|2748.61|2735.61|2745.48|2732.48|32
1622079960000|2021-05-27 01:46:00|2748.04|2735.04|2749.03|2736.03|2749.17|2736.17|2746.91|2733.91|25
1622079970000|2021-05-27 01:46:10|2749.06|2736.06|2754.2|2741.2|2754.2|2741.2|2749.06|2736.06|29
1622079980000|2021-05-27 01:46:20|2754.24|2741.24|2752|2739|2754.24|2741.24|2751.3|2738.3|25
1622079990000|2021-05-27 01:46:30|2752.03|2739.03|2754.44|2741.44|2754.44|2741.44|2752.03|2739.03|34
1622080000000|2021-05-27 01:46:40|2754.42|2741.42|2754.28|2741.28|2754.66|2741.66|2753.91|2740.91|33
1622080010000|2021-05-27 01:46:50|2753.5|2740.5|2753.72|2740.72|2754.27|2741.27|2751.99|2738.99|34
1622080020000|2021-05-27 01:47:00|2753.51|2740.51|2754.01|2741.01|2754.44|2741.44|2753.51|2740.51|33
1622080030000|2021-05-27 01:47:10|2754.02|2741.02|2752.32|2739.32|2754.18|2741.18|2752.24|2739.24|30
1622080040000|2021-05-27 01:47:20|2753.03|2740.03|2747.91|2734.91|2753.03|2740.03|2746.53|2733.53|38
1622080050000|2021-05-27 01:47:30|2746.68|2733.68|2746.41|2733.41|2747.71|2734.71|2746.25|2733.25|34
1622080060000|2021-05-27 01:47:40|2746.1|2733.1|2743.07|2730.07|2746.1|2733.1|2742.64|2729.64|31
1622080070000|2021-05-27 01:47:50|2744.16|2731.16|2739.33|2726.33|2744.66|2731.66|2739.2|2726.2|39
1622080080000|2021-05-27 01:48:00|2739.25|2726.25|2740.77|2727.77|2740.95|2727.95|2738.08|2725.08|32
1622080090000|2021-05-27 01:48:10|2740.73|2727.73|2734.1|2721.1|2740.75|2727.75|2734.1|2721.1|36
1622080100000|2021-05-27 01:48:20|2733.01|2720.01|2734.24|2721.24|2734.6|2721.6|2732.34|2719.34|34
1622080110000|2021-05-27 01:48:30|2734.32|2721.32|2734.05|2721.05|2734.67|2721.67|2733.11|2720.11|37
1622080120000|2021-05-27 01:48:40|2733.93|2720.93|2734.66|2721.66|2735.3|2722.3|2733.63|2720.63|32
1622080130000|2021-05-27 01:48:50|2734.67|2721.67|2733.58|2720.58|2735.17|2722.17|2733.3|2720.3|38
1622080140000|2021-05-27 01:49:00|2733.6|2720.6|2731.47|2718.47|2734.01|2721.01|2731.39|2718.39|36
1622080150000|2021-05-27 01:49:10|2731.43|2718.43|2728.46|2715.46|2731.43|2718.43|2725.5|2712.5|31
1622080160000|2021-05-27 01:49:20|2728.24|2715.24|2726.44|2713.44|2728.62|2715.62|2726.44|2713.44|39
1622080170000|2021-05-27 01:49:30|2726.4|2713.4|2722.32|2709.32|2726.75|2713.75|2718.77|2705.77|37
1622080180000|2021-05-27 01:49:40|2722.24|2709.24|2719.57|2706.57|2722.24|2709.24|2719.05|2706.05|39
1622080190000|2021-05-27 01:49:50|2719.58|2706.58|2720.81|2707.81|2720.81|2707.81|2719.25|2706.25|36
1622080200000|2021-05-27 01:50:00|2720.44|2707.44|2725.9|2712.9|2726.35|2713.35|2719.78|2706.78|37
1622080210000|2021-05-27 01:50:10|2725.67|2712.67|2723.85|2710.85|2725.79|2712.79|2722.63|2709.63|39
1622080220000|2021-05-27 01:50:20|2723.89|2710.89|2722.27|2709.27|2723.97|2710.97|2721.99|2708.99|23
1622080230000|2021-05-27 01:50:30|2722.2|2709.2|2720.56|2707.56|2722.29|2709.29|2719.89|2706.89|31
1622080240000|2021-05-27 01:50:40|2720.74|2707.74|2722.96|2709.96|2723.14|2710.14|2720.1|2707.1|37
1622080250000|2021-05-27 01:50:50|2723|2710|2719.44|2706.44|2723|2710|2718.99|2705.99|35
1622080260000|2021-05-27 01:51:00|2719.55|2706.55|2719.38|2706.38|2720.7|2707.7|2719.22|2706.22|30
1622080270000|2021-05-27 01:51:10|2719.22|2706.22|2720.75|2707.75|2721.23|2708.23|2719.12|2706.12|32
1622080280000|2021-05-27 01:51:20|2720.97|2707.97|2721.04|2708.04|2721.41|2708.41|2720.17|2707.17|28
1622080290000|2021-05-27 01:51:30|2721.47|2708.47|2715.38|2702.38|2721.47|2708.47|2715.38|2702.38|33
1622080300000|2021-05-27 01:51:40|2715.35|2702.35|2717.2|2704.2|2717.2|2704.2|2712.52|2699.52|37
1622080310000|2021-05-27 01:51:50|2717.16|2704.16|2718.03|2705.03|2718.25|2705.25|2716.3|2703.3|26
1622080320000|2021-05-27 01:52:00|2717.78|2704.78|2714.49|2701.49|2718.09|2705.09|2714.07|2701.07|27
1622080330000|2021-05-27 01:52:10|2714.68|2701.68|2712.94|2699.94|2714.68|2701.68|2712.67|2699.67|35
1622080340000|2021-05-27 01:52:20|2713.28|2700.28|2712.9|2699.9|2714.58|2701.58|2712.83|2699.83|36
1622080350000|2021-05-27 01:52:30|2712.87|2699.87|2713.03|2700.03|2713.33|2700.33|2712.1|2699.1|28
1622080360000|2021-05-27 01:52:40|2712.94|2699.94|2714.18|2701.18|2714.85|2701.85|2712.75|2699.75|36
1622080370000|2021-05-27 01:52:50|2714.47|2701.47|2710.7|2697.7|2714.73|2701.73|2710.7|2697.7|30
1622080380000|2021-05-27 01:53:00|2710.99|2697.99|2699.81|2686.81|2711.66|2698.66|2699.81|2686.81|36
1622080390000|2021-05-27 01:53:10|2699.95|2686.95|2697.9|2684.9|2699.95|2686.95|2696.26|2683.26|34
1622080400000|2021-05-27 01:53:20|2699.09|2686.09|2701.81|2688.81|2701.81|2688.81|2695.7|2682.7|38
1622080410000|2021-05-27 01:53:30|2702.13|2689.13|2698.87|2685.87|2702.19|2689.19|2696.69|2683.69|38
1622080420000|2021-05-27 01:53:40|2698.6|2685.6|2700.25|2687.25|2700.58|2687.58|2698.32|2685.32|35
1622080430000|2021-05-27 01:53:50|2700.23|2687.23|2703.29|2690.29|2704.15|2691.15|2700.23|2687.23|39
1622080440000|2021-05-27 01:54:00|2703.48|2690.48|2705.43|2692.43|2705.93|2692.93|2701.6|2688.6|37
1622080450000|2021-05-27 01:54:10|2705.18|2692.18|2700.69|2687.69|2705.33|2692.33|2700.69|2687.69|37
1622080460000|2021-05-27 01:54:20|2699.77|2686.77|2701.5|2688.5|2702.85|2689.85|2698.61|2685.61|38
1622080470000|2021-05-27 01:54:30|2701.64|2688.64|2700.14|2687.14|2701.81|2688.81|2698.7|2685.7|38
1622080480000|2021-05-27 01:54:40|2699.88|2686.88|2697.55|2684.55|2699.88|2686.88|2697.4|2684.4|39
1622080490000|2021-05-27 01:54:50|2697.24|2684.24|2698.84|2685.84|2699.01|2686.01|2695.1|2682.1|38
1622080500000|2021-05-27 01:55:00|2698.77|2685.77|2703.91|2690.91|2703.91|2690.91|2697.53|2684.53|38
1622080510000|2021-05-27 01:55:10|2703.71|2690.71|2705.75|2692.75|2705.75|2692.75|2703.15|2690.15|38
1622080520000|2021-05-27 01:55:20|2705.98|2692.98|2705.76|2692.76|2705.98|2692.98|2703.45|2690.45|27
1622080530000|2021-05-27 01:55:30|2705.75|2692.75|2706.34|2693.34|2707.75|2694.75|2704.07|2691.07|30
1622080540000|2021-05-27 01:55:40|2706.17|2693.17|2704.21|2691.21|2707.04|2694.04|2703.62|2690.62|30
1622080550000|2021-05-27 01:55:50|2704.27|2691.27|2697.06|2684.06|2704.27|2691.27|2696.57|2683.57|31
1622080560000|2021-05-27 01:56:00|2696.83|2683.83|2695.85|2682.85|2697.9|2684.9|2695.49|2682.49|36
1622080570000|2021-05-27 01:56:10|2695.93|2682.93|2698.8|2685.8|2698.8|2685.8|2695.13|2682.13|33
1622080580000|2021-05-27 01:56:20|2699.37|2686.37|2702.25|2689.25|2702.31|2689.31|2699.37|2686.37|36
1622080590000|2021-05-27 01:56:30|2701.82|2688.82|2694.27|2681.27|2702.29|2689.29|2693.63|2680.63|36
1622080600000|2021-05-27 01:56:40|2694.44|2681.44|2687.88|2674.88|2694.48|2681.48|2687.88|2674.88|36
1622080610000|2021-05-27 01:56:50|2687.86|2674.86|2687.49|2674.49|2688.8|2675.8|2686.85|2673.85|38
1622080620000|2021-05-27 01:57:00|2687.97|2674.97|2682.11|2669.11|2687.97|2674.97|2682.11|2669.11|32
1622080630000|2021-05-27 01:57:10|2682.03|2669.03|2682.64|2669.64|2684.17|2671.17|2681.95|2668.95|35
1622080640000|2021-05-27 01:57:20|2682.41|2669.41|2679.26|2666.26|2682.67|2669.67|2679.26|2666.26|28
1622080650000|2021-05-27 01:57:30|2679.2|2666.2|2681.78|2668.78|2682.95|2669.95|2679.2|2666.2|37
1622080660000|2021-05-27 01:57:40|2681.95|2668.95|2688.91|2675.91|2689.18|2676.18|2681.9|2668.9|35
1622080670000|2021-05-27 01:57:50|2688.93|2675.93|2685|2672|2688.93|2675.93|2682.6|2669.6|39
1622080680000|2021-05-27 01:58:00|2684.47|2671.47|2690.29|2677.29|2690.34|2677.34|2684.18|2671.18|39
1622080690000|2021-05-27 01:58:10|2691.56|2678.56|2691.11|2678.11|2691.56|2678.56|2688.63|2675.63|39
1622080700000|2021-05-27 01:58:20|2690.56|2677.56|2688.55|2675.55|2690.56|2677.56|2686.55|2673.55|36
1622080710000|2021-05-27 01:58:30|2688.65|2675.65|2687.13|2674.13|2691.78|2678.78|2687.1|2674.1|39
1622080720000|2021-05-27 01:58:40|2687.16|2674.16|2689.24|2676.24|2689.64|2676.64|2687.04|2674.04|38
1622080730000|2021-05-27 01:58:50|2688.95|2675.95|2688.21|2675.21|2691.22|2678.22|2687.97|2674.97|38
1622080740000|2021-05-27 01:59:00|2688.93|2675.93|2694.49|2681.49|2695.15|2682.15|2688.93|2675.93|38
1622080750000|2021-05-27 01:59:10|2694.53|2681.53|2691.21|2678.21|2695.2|2682.2|2691.09|2678.09|38
1622080760000|2021-05-27 01:59:20|2691.52|2678.52|2692.43|2679.43|2692.73|2679.73|2690.79|2677.79|27
1622080770000|2021-05-27 01:59:30|2692.47|2679.47|2692.76|2679.76|2693.56|2680.56|2691.88|2678.88|31
1622080780000|2021-05-27 01:59:40|2692.93|2679.93|2693.55|2680.55|2695.88|2682.88|2692.93|2679.93|35
1622080790000|2021-05-27 01:59:50|2693.52|2680.52|2697.72|2684.72|2697.73|2684.73|2693.35|2680.35|27
1622080800000|2021-05-27 02:00:00|2697.52|2684.52|2694.15|2681.15|2698.09|2685.09|2693.92|2680.92|33
1622080810000|2021-05-27 02:00:10|2694.16|2681.16|2690.75|2677.75|2694.46|2681.46|2690.75|2677.75|33
1622080820000|2021-05-27 02:00:20|2690.41|2677.41|2690.21|2677.21|2690.5|2677.5|2687.84|2674.84|38
1622080830000|2021-05-27 02:00:30|2690.23|2677.23|2687.97|2674.97|2690.61|2677.61|2686.82|2673.82|33
1622080840000|2021-05-27 02:00:40|2687.85|2674.85|2687.08|2674.08|2688.84|2675.84|2686.86|2673.86|30
1622080850000|2021-05-27 02:00:50|2687.1|2674.1|2682.82|2669.82|2687.18|2674.18|2682.82|2669.82|29
1622080860000|2021-05-27 02:01:00|2683.68|2670.68|2688.22|2675.22|2688.22|2675.22|2682.4|2669.4|35
1622080870000|2021-05-27 02:01:10|2688.51|2675.51|2698.61|2685.61|2698.61|2685.61|2688.22|2675.22|37
1622080880000|2021-05-27 02:01:20|2698.86|2685.86|2698.29|2685.29|2699.4|2686.4|2696.39|2683.39|38
1622080890000|2021-05-27 02:01:30|2698.11|2685.11|2701.08|2688.08|2702.08|2689.08|2697.72|2684.72|38
1622080900000|2021-05-27 02:01:40|2701.17|2688.17|2706.03|2693.03|2706.46|2693.46|2700.5|2687.5|38
1622080910000|2021-05-27 02:01:50|2706.09|2693.09|2706.66|2693.66|2707.02|2694.02|2706.03|2693.03|39
1622080920000|2021-05-27 02:02:00|2706.58|2693.58|2707.83|2694.83|2707.83|2694.83|2704.42|2691.42|36
1622080930000|2021-05-27 02:02:10|2707.91|2694.91|2712.36|2699.36|2712.48|2699.48|2707.83|2694.83|33
1622080940000|2021-05-27 02:02:20|2713.66|2700.66|2713.21|2700.21|2713.66|2700.66|2712.5|2699.5|32
1622080950000|2021-05-27 02:02:30|2713.19|2700.19|2713.08|2700.08|2713.63|2700.63|2712.12|2699.12|28
1622080960000|2021-05-27 02:02:40|2713.2|2700.2|2713.21|2700.21|2714.06|2701.06|2712.95|2699.95|32
1622080970000|2021-05-27 02:02:50|2713.95|2700.95|2716.21|2703.21|2716.48|2703.48|2713.16|2700.16|25
1622080980000|2021-05-27 02:03:00|2716.28|2703.28|2721.01|2708.01|2721.42|2708.42|2716.2|2703.2|34
1622080990000|2021-05-27 02:03:10|2721.24|2708.24|2729.01|2716.01|2732.92|2719.92|2720.07|2707.07|39
1622081000000|2021-05-27 02:03:20|2729.39|2716.39|2726.97|2713.97|2729.39|2716.39|2723.56|2710.56|37
1622081010000|2021-05-27 02:03:30|2726.76|2713.76|2730.21|2717.21|2730.71|2717.71|2726|2713|30
1622081020000|2021-05-27 02:03:40|2730.06|2717.06|2731.2|2718.2|2732.98|2719.98|2730.06|2717.06|32
1622081030000|2021-05-27 02:03:50|2731.27|2718.27|2730.12|2717.12|2733.84|2720.84|2729.97|2716.97|39
1622081040000|2021-05-27 02:04:00|2730.25|2717.25|2730.43|2717.43|2731.08|2718.08|2729.97|2716.97|39
1622081050000|2021-05-27 02:04:10|2730.79|2717.79|2733.28|2720.28|2733.39|2720.39|2730.39|2717.39|39
1622081060000|2021-05-27 02:04:20|2732.93|2719.93|2734.3|2721.3|2734.98|2721.98|2732.89|2719.89|34
1622081070000|2021-05-27 02:04:30|2734.32|2721.32|2737.12|2724.12|2737.12|2724.12|2734.32|2721.32|32
1622081080000|2021-05-27 02:04:40|2736.99|2723.99|2736.35|2723.35|2736.99|2723.99|2734.21|2721.21|30
1622081090000|2021-05-27 02:04:50|2736.33|2723.33|2736.37|2723.37|2736.57|2723.57|2735.91|2722.91|26
1622081100000|2021-05-27 02:05:00|2736.44|2723.44|2732.01|2719.01|2736.5|2723.5|2731.98|2718.98|32
1622081110000|2021-05-27 02:05:10|2731.77|2718.77|2728.68|2715.68|2732.1|2719.1|2728.32|2715.32|31
1622081120000|2021-05-27 02:05:20|2728.12|2715.12|2726.91|2713.91|2730.27|2717.27|2726.91|2713.91|37
1622081130000|2021-05-27 02:05:30|2726.73|2713.73|2724.78|2711.78|2726.73|2713.73|2721.68|2708.68|26
1622081140000|2021-05-27 02:05:40|2723.8|2710.8|2726.57|2713.57|2726.57|2713.57|2721.75|2708.75|21
1622081150000|2021-05-27 02:05:50|2726.44|2713.44|2726.03|2713.03|2728.82|2715.82|2724.8|2711.8|29
1622081160000|2021-05-27 02:06:00|2726.72|2713.72|2727.71|2714.71|2727.95|2714.95|2726.55|2713.55|33
1622081170000|2021-05-27 02:06:10|2727.73|2714.73|2722.08|2709.08|2729.08|2716.08|2722.08|2709.08|36
1622081180000|2021-05-27 02:06:20|2721.96|2708.96|2718.87|2705.87|2721.96|2708.96|2718.85|2705.85|34
1622081190000|2021-05-27 02:06:30|2718.92|2705.92|2718.94|2705.94|2720.17|2707.17|2718.08|2705.08|37
1622081200000|2021-05-27 02:06:40|2718.97|2705.97|2719.74|2706.74|2720.83|2707.83|2718.77|2705.77|36
1622081210000|2021-05-27 02:06:50|2719.66|2706.66|2719.2|2706.2|2720.83|2707.83|2717.84|2704.84|33
1622081220000|2021-05-27 02:07:00|2719.19|2706.19|2724.59|2711.59|2725.76|2712.76|2719.11|2706.11|36
1622081230000|2021-05-27 02:07:10|2724.6|2711.6|2725.07|2712.07|2725.1|2712.1|2723.99|2710.99|28
1622081240000|2021-05-27 02:07:20|2724.85|2711.85|2720.63|2707.63|2725.22|2712.22|2720.63|2707.63|29
1622081250000|2021-05-27 02:07:30|2721.12|2708.12|2720.97|2707.97|2721.69|2708.69|2720.37|2707.37|27
1622081260000|2021-05-27 02:07:40|2721.02|2708.02|2721.3|2708.3|2723.56|2710.56|2720.46|2707.46|32
1622081270000|2021-05-27 02:07:50|2722.56|2709.56|2719.15|2706.15|2722.56|2709.56|2718.85|2705.85|26
1622081280000|2021-05-27 02:08:00|2719.08|2706.08|2714.83|2701.83|2720.66|2707.66|2714.83|2701.83|33
1622081290000|2021-05-27 02:08:10|2714.85|2701.85|2714.13|2701.13|2717.09|2704.09|2713.97|2700.97|34
1622081300000|2021-05-27 02:08:20|2714.23|2701.23|2714.87|2701.87|2715.94|2702.94|2714.23|2701.23|32
1622081310000|2021-05-27 02:08:30|2715.55|2702.55|2715.02|2702.02|2716.57|2703.57|2714.28|2701.28|36
1622081320000|2021-05-27 02:08:40|2715.03|2702.03|2717.56|2704.56|2717.56|2704.56|2714.82|2701.82|31
1622081330000|2021-05-27 02:08:50|2717.59|2704.59|2714.48|2701.48|2717.66|2704.66|2713.69|2700.69|28
1622081340000|2021-05-27 02:09:00|2714.45|2701.45|2712.84|2699.84|2714.45|2701.45|2711.73|2698.73|27
1622081350000|2021-05-27 02:09:10|2713.37|2700.37|2715.25|2702.25|2715.86|2702.86|2713.35|2700.35|29
1622081360000|2021-05-27 02:09:20|2716.14|2703.14|2717.64|2704.64|2717.8|2704.8|2715.94|2702.94|35
1622081370000|2021-05-27 02:09:30|2717.65|2704.65|2720.75|2707.75|2720.75|2707.75|2717.51|2704.51|28
1622081380000|2021-05-27 02:09:40|2720.43|2707.43|2722.73|2709.73|2722.73|2709.73|2719.6|2706.6|33
1622081390000|2021-05-27 02:09:50|2722.59|2709.59|2717|2704|2722.59|2709.59|2716.87|2703.87|28
1622081400000|2021-05-27 02:10:00|2716.99|2703.99|2717.39|2704.39|2717.97|2704.97|2716.95|2703.95|27
1622081410000|2021-05-27 02:10:10|2717.96|2704.96|2721.64|2708.64|2721.9|2708.9|2717.81|2704.81|30
1622081420000|2021-05-27 02:10:20|2722.14|2709.14|2724.04|2711.04|2724.38|2711.38|2722.04|2709.04|33
1622081430000|2021-05-27 02:10:30|2725.21|2712.21|2724.46|2711.46|2725.77|2712.77|2722.84|2709.84|33
1622081440000|2021-05-27 02:10:40|2724.52|2711.52|2728.34|2715.34|2728.34|2715.34|2724.43|2711.43|35
1622081450000|2021-05-27 02:10:50|2728.11|2715.11|2729.62|2716.62|2729.75|2716.75|2726.17|2713.17|38
1622081460000|2021-05-27 02:11:00|2729.99|2716.99|2730.83|2717.83|2732.27|2719.27|2729.99|2716.99|35
1622081470000|2021-05-27 02:11:10|2731.76|2718.76|2731.44|2718.44|2731.77|2718.77|2729.01|2716.01|34
1622081480000|2021-05-27 02:11:20|2731.53|2718.53|2730.56|2717.56|2731.84|2718.84|2729.72|2716.72|34
1622081490000|2021-05-27 02:11:30|2730.83|2717.83|2729.86|2716.86|2731.18|2718.18|2727.95|2714.95|31
1622081500000|2021-05-27 02:11:40|2729.69|2716.69|2730.53|2717.53|2730.65|2717.65|2728.94|2715.94|24
1622081510000|2021-05-27 02:11:50|2730.62|2717.62|2730.63|2717.63|2731.61|2718.61|2730.46|2717.46|29
1622081520000|2021-05-27 02:12:00|2730.47|2717.47|2730.52|2717.52|2732.61|2719.61|2730.47|2717.47|33
1622081530000|2021-05-27 02:12:10|2730.48|2717.48|2729.86|2716.86|2731.67|2718.67|2729.79|2716.79|31
1622081540000|2021-05-27 02:12:20|2729.72|2716.72|2723.63|2710.63|2729.78|2716.78|2723.63|2710.63|36
1622081550000|2021-05-27 02:12:30|2722.39|2709.39|2726.98|2713.98|2727.43|2714.43|2721.01|2708.01|35
1622081560000|2021-05-27 02:12:40|2726.85|2713.85|2725.86|2712.86|2728.67|2715.67|2725.86|2712.86|36
1622081570000|2021-05-27 02:12:50|2726.25|2713.25|2727.48|2714.48|2729.34|2716.34|2726.25|2713.25|38
1622081580000|2021-05-27 02:13:00|2727.56|2714.56|2728.9|2715.9|2729.77|2716.77|2727.3|2714.3|35
1622081590000|2021-05-27 02:13:10|2728.93|2715.93|2730.61|2717.61|2730.61|2717.61|2728.59|2715.59|20
1622081600000|2021-05-27 02:13:20|2730.9|2717.9|2728.79|2715.79|2730.99|2717.99|2728.7|2715.7|27
1622081610000|2021-05-27 02:13:30|2728.94|2715.94|2731.25|2718.25|2731.99|2718.99|2728.94|2715.94|33
1622081620000|2021-05-27 02:13:40|2731.07|2718.07|2733.47|2720.47|2733.65|2720.65|2731.07|2718.07|30
1622081630000|2021-05-27 02:13:50|2733.66|2720.66|2733.42|2720.42|2733.97|2720.97|2732.08|2719.08|32
1622081640000|2021-05-27 02:14:00|2733.2|2720.2|2736.23|2723.23|2736.29|2723.29|2733.09|2720.09|26
1622081650000|2021-05-27 02:14:10|2736.5|2723.5|2735.1|2722.1|2737.61|2724.61|2734.6|2721.6|36
1622081660000|2021-05-27 02:14:20|2735.08|2722.08|2735.23|2722.23|2735.89|2722.89|2734.1|2721.1|36
1622081670000|2021-05-27 02:14:30|2735.25|2722.25|2734.98|2721.98|2735.69|2722.69|2734.53|2721.53|33
1622081680000|2021-05-27 02:14:40|2735.12|2722.12|2736.25|2723.25|2736.65|2723.65|2733.63|2720.63|30
1622081690000|2021-05-27 02:14:50|2735.95|2722.95|2735.55|2722.55|2736.95|2723.95|2734.88|2721.88|34
1622081700000|2021-05-27 02:15:00|2735.88|2722.88|2736.72|2723.72|2738.25|2725.25|2735.88|2722.88|24
1622081710000|2021-05-27 02:15:10|2736.56|2723.56|2735.46|2722.46|2736.86|2723.86|2735.3|2722.3|35
1622081720000|2021-05-27 02:15:20|2735.29|2722.29|2731.99|2718.99|2735.29|2722.29|2731.17|2718.17|37
1622081730000|2021-05-27 02:15:30|2731.98|2718.98|2730.38|2717.38|2732.7|2719.7|2730.02|2717.02|31
1622081740000|2021-05-27 02:15:40|2730.34|2717.34|2731.12|2718.12|2731.12|2718.12|2729.83|2716.83|21
1622081750000|2021-05-27 02:15:50|2731.04|2718.04|2733.42|2720.42|2733.42|2720.42|2730.11|2717.11|35
1622081760000|2021-05-27 02:16:00|2733.48|2720.48|2733.36|2720.36|2734.5|2721.5|2733.08|2720.08|30
1622081770000|2021-05-27 02:16:10|2733.37|2720.37|2730.18|2717.18|2733.57|2720.57|2730.14|2717.14|37
1622081780000|2021-05-27 02:16:20|2730.24|2717.24|2730.74|2717.74|2731.11|2718.11|2728.39|2715.39|30
1622081790000|2021-05-27 02:16:30|2728.87|2715.87|2730.51|2717.51|2730.51|2717.51|2728.48|2715.48|30
1622081800000|2021-05-27 02:16:40|2728.35|2715.35|2727.67|2714.67|2729.68|2716.68|2725.64|2712.64|32
1622081810000|2021-05-27 02:16:50|2727.7|2714.7|2730|2717|2730.74|2717.74|2727.66|2714.66|31
1622081820000|2021-05-27 02:17:00|2729.88|2716.88|2730.28|2717.28|2730.43|2717.43|2727.28|2714.28|37
1622081830000|2021-05-27 02:17:10|2730.2|2717.2|2732.09|2719.09|2732.61|2719.61|2729.25|2716.25|36
1622081840000|2021-05-27 02:17:20|2732.22|2719.22|2734.38|2721.38|2735.01|2722.01|2730.83|2717.83|34
1622081850000|2021-05-27 02:17:30|2734.56|2721.56|2736.47|2723.47|2736.47|2723.47|2734.56|2721.56|32
1622081860000|2021-05-27 02:17:40|2735.78|2722.78|2736.96|2723.96|2736.97|2723.97|2735.66|2722.66|29
1622081870000|2021-05-27 02:17:50|2736.76|2723.76|2740.28|2727.28|2741.57|2728.57|2736.76|2723.76|35
1622081880000|2021-05-27 02:18:00|2739.78|2726.78|2736.42|2723.42|2740.17|2727.17|2735.95|2722.95|34
1622081890000|2021-05-27 02:18:10|2736.86|2723.86|2738.37|2725.37|2740.33|2727.33|2736.86|2723.86|35
1622081900000|2021-05-27 02:18:20|2738.43|2725.43|2737.59|2724.59|2738.93|2725.93|2736.41|2723.41|31
1622081910000|2021-05-27 02:18:30|2737.79|2724.79|2735.96|2722.96|2738.22|2725.22|2734.77|2721.77|32
1622081920000|2021-05-27 02:18:40|2735.83|2722.83|2734.8|2721.8|2737.33|2724.33|2734.8|2721.8|35
1622081930000|2021-05-27 02:18:50|2735.58|2722.58|2737.5|2724.5|2738.3|2725.3|2734.88|2721.88|27
1622081940000|2021-05-27 02:19:00|2737.35|2724.35|2738.81|2725.81|2738.81|2725.81|2736.6|2723.6|35
1622081950000|2021-05-27 02:19:10|2739.18|2726.18|2739.08|2726.08|2740.41|2727.41|2738.94|2725.94|29
1622081960000|2021-05-27 02:19:20|2739.22|2726.22|2740.66|2727.66|2741.05|2728.05|2737.46|2724.46|33
1622081970000|2021-05-27 02:19:30|2739.83|2726.83|2738.77|2725.77|2740.24|2727.24|2738.05|2725.05|38
1622081980000|2021-05-27 02:19:40|2737.96|2724.96|2737.09|2724.09|2739.26|2726.26|2737.09|2724.09|37
1622081990000|2021-05-27 02:19:50|2737.03|2724.03|2737.35|2724.35|2739.3|2726.3|2736.09|2723.09|37
1622082000000|2021-05-27 02:20:00|2739.3|2726.3|2736.28|2723.28|2739.3|2726.3|2736.05|2723.05|35
1622082010000|2021-05-27 02:20:10|2736.32|2723.32|2730.35|2717.35|2736.87|2723.87|2729.79|2716.79|33
1622082020000|2021-05-27 02:20:20|2730.36|2717.36|2727.13|2714.13|2731.8|2718.8|2724.01|2711.01|33
1622082030000|2021-05-27 02:20:30|2726.79|2713.79|2726.86|2713.86|2731.12|2718.12|2724.09|2711.09|37
1622082040000|2021-05-27 02:20:40|2726.55|2713.55|2730.38|2717.38|2731.2|2718.2|2725.26|2712.26|31
1622082050000|2021-05-27 02:20:50|2727.59|2714.59|2728.26|2715.26|2731|2718|2726.55|2713.55|30
1622082060000|2021-05-27 02:21:00|2728.45|2715.45|2728.77|2715.77|2728.8|2715.8|2727.77|2714.77|36
1622082070000|2021-05-27 02:21:10|2728.66|2715.66|2730.94|2717.94|2730.94|2717.94|2728.64|2715.64|34
1622082080000|2021-05-27 02:21:20|2730.93|2717.93|2733.83|2720.83|2735.21|2722.21|2730.71|2717.71|31
1622082090000|2021-05-27 02:21:30|2733.82|2720.82|2730.47|2717.47|2733.82|2720.82|2729.06|2716.06|36
1622082100000|2021-05-27 02:21:40|2730.33|2717.33|2729.04|2716.04|2730.51|2717.51|2728.98|2715.98|34
1622082110000|2021-05-27 02:21:50|2729.64|2716.64|2730.3|2717.3|2730.35|2717.35|2727.69|2714.69|33
1622082120000|2021-05-27 02:22:00|2730.35|2717.35|2728.62|2715.62|2731.27|2718.27|2727.68|2714.68|26
1622082130000|2021-05-27 02:22:10|2728.64|2715.64|2727.6|2714.6|2728.81|2715.81|2727.08|2714.08|24
1622082140000|2021-05-27 02:22:20|2728.1|2715.1|2728.08|2715.08|2729.71|2716.71|2727.2|2714.2|23
1622082150000|2021-05-27 02:22:30|2728.06|2715.06|2731.5|2718.5|2731.62|2718.62|2728.06|2715.06|37
1622082160000|2021-05-27 02:22:40|2731.64|2718.64|2730.02|2717.02|2731.75|2718.75|2729.65|2716.65|24
1622082170000|2021-05-27 02:22:50|2729.98|2716.98|2728.68|2715.68|2730.02|2717.02|2727.75|2714.75|24
1622082180000|2021-05-27 02:23:00|2728.63|2715.63|2726.31|2713.31|2728.71|2715.71|2724.65|2711.65|27
1622082190000|2021-05-27 02:23:10|2726.2|2713.2|2725.79|2712.79|2727.72|2714.72|2724.7|2711.7|31
1622082200000|2021-05-27 02:23:20|2725.73|2712.73|2725|2712|2725.84|2712.84|2723.21|2710.21|18
1622082210000|2021-05-27 02:23:30|2724.24|2711.24|2720.71|2707.71|2724.24|2711.24|2720.56|2707.56|31
1622082220000|2021-05-27 02:23:40|2719.66|2706.66|2719.04|2706.04|2721.73|2708.73|2719.04|2706.04|28
1622082230000|2021-05-27 02:23:50|2718.99|2705.99|2718.96|2705.96|2718.99|2705.99|2717.1|2704.1|31
1622082240000|2021-05-27 02:24:00|2718.83|2705.83|2718.94|2705.94|2720.97|2707.97|2718.49|2705.49|34
1622082250000|2021-05-27 02:24:10|2719.05|2706.05|2720.56|2707.56|2720.56|2707.56|2717.65|2704.65|36
1622082260000|2021-05-27 02:24:20|2720.62|2707.62|2722.58|2709.58|2723.13|2710.13|2720.6|2707.6|30
1622082270000|2021-05-27 02:24:30|2722.55|2709.55|2723.45|2710.45|2723.45|2710.45|2722.3|2709.3|23
1622082280000|2021-05-27 02:24:40|2724.07|2711.07|2724.61|2711.61|2725.11|2712.11|2722.95|2709.95|33
1622082290000|2021-05-27 02:24:50|2726.19|2713.19|2721.25|2708.25|2726.19|2713.19|2720.73|2707.73|31
1622082300000|2021-05-27 02:25:00|2721.17|2708.17|2718.14|2705.14|2721.17|2708.17|2718.14|2705.14|24
1622082310000|2021-05-27 02:25:10|2717.8|2704.8|2716.48|2703.48|2717.8|2704.8|2716.47|2703.47|27
1622082320000|2021-05-27 02:25:20|2716.5|2703.5|2716.56|2703.56|2717.47|2704.47|2715.95|2702.95|35
1622082330000|2021-05-27 02:25:30|2716.51|2703.51|2716.44|2703.44|2717.03|2704.03|2715.72|2702.72|30
1622082340000|2021-05-27 02:25:40|2716.53|2703.53|2714.92|2701.92|2716.53|2703.53|2714.92|2701.92|32
1622082350000|2021-05-27 02:25:50|2714.68|2701.68|2715.08|2702.08|2715.2|2702.2|2713.96|2700.96|25
1622082360000|2021-05-27 02:26:00|2714.89|2701.89|2714.67|2701.67|2715.5|2702.5|2714.67|2701.67|31
1622082370000|2021-05-27 02:26:10|2714.75|2701.75|2715.03|2702.03|2715.14|2702.14|2713.33|2700.33|29
1622082380000|2021-05-27 02:26:20|2714.35|2701.35|2714.96|2701.96|2716.85|2703.85|2713.42|2700.42|33
1622082390000|2021-05-27 02:26:30|2714.9|2701.9|2717.04|2704.04|2717.97|2704.97|2714.85|2701.85|28
1622082400000|2021-05-27 02:26:40|2717.49|2704.49|2718.93|2705.93|2719.62|2706.62|2717.01|2704.01|35
1622082410000|2021-05-27 02:26:50|2719.1|2706.1|2719.34|2706.34|2719.53|2706.53|2717.18|2704.18|32
1622082420000|2021-05-27 02:27:00|2719.27|2706.27|2723.96|2710.96|2724.33|2711.33|2719.27|2706.27|33
1622082430000|2021-05-27 02:27:10|2724.11|2711.11|2725.29|2712.29|2725.36|2712.36|2723.97|2710.97|33
1622082440000|2021-05-27 02:27:20|2725.32|2712.32|2727.16|2714.16|2727.91|2714.91|2725.32|2712.32|35
1622082450000|2021-05-27 02:27:30|2727.06|2714.06|2729.17|2716.17|2729.19|2716.19|2727.06|2714.06|32
1622082460000|2021-05-27 02:27:40|2729.27|2716.27|2731.09|2718.09|2731.86|2718.86|2729.06|2716.06|33
1622082470000|2021-05-27 02:27:50|2731.15|2718.15|2732.56|2719.56|2732.59|2719.59|2730|2717|35
1622082480000|2021-05-27 02:28:00|2731.84|2718.84|2728.8|2715.8|2731.84|2718.84|2728.8|2715.8|28
1622082490000|2021-05-27 02:28:10|2728.66|2715.66|2726.75|2713.75|2728.69|2715.69|2725.91|2712.91|23
1622082500000|2021-05-27 02:28:20|2726.65|2713.65|2726.3|2713.3|2727.83|2714.83|2725.32|2712.32|23
1622082510000|2021-05-27 02:28:30|2726.31|2713.31|2729.6|2716.6|2730.4|2717.4|2726.31|2713.31|35
1622082520000|2021-05-27 02:28:40|2729.82|2716.82|2725.91|2712.91|2730|2717|2725.63|2712.63|36
1622082530000|2021-05-27 02:28:50|2725.85|2712.85|2725.81|2712.81|2728.08|2715.08|2725.71|2712.71|35
1622082540000|2021-05-27 02:29:00|2725.73|2712.73|2723.79|2710.79|2725.84|2712.84|2723.59|2710.59|33
1622082550000|2021-05-27 02:29:10|2723.81|2710.81|2718.9|2705.9|2723.98|2710.98|2718.73|2705.73|31
1622082560000|2021-05-27 02:29:20|2719.05|2706.05|2717.78|2704.78|2719.08|2706.08|2715.63|2702.63|34
1622082570000|2021-05-27 02:29:30|2717.16|2704.16|2717.35|2704.35|2717.97|2704.97|2716.78|2703.78|35
1622082580000|2021-05-27 02:29:40|2718.52|2705.52|2717.35|2704.35|2720.05|2707.05|2716.39|2703.39|35
1622082590000|2021-05-27 02:29:50|2716.16|2703.16|2716.04|2703.04|2716.23|2703.23|2715.21|2702.21|25
1622082600000|2021-05-27 02:30:00|2716.01|2703.01|2713.38|2700.38|2716.01|2703.01|2713.2|2700.2|25
1622082610000|2021-05-27 02:30:10|2713.33|2700.33|2710.97|2697.97|2716.23|2703.23|2709.88|2696.88|34
1622082620000|2021-05-27 02:30:20|2711.46|2698.46|2711.8|2698.8|2716.23|2703.23|2709.57|2696.57|32
1622082630000|2021-05-27 02:30:30|2711.78|2698.78|2712.21|2699.21|2712.64|2699.64|2711.56|2698.56|31
1622082640000|2021-05-27 02:30:40|2712.08|2699.08|2707.81|2694.81|2716.23|2703.23|2707.02|2694.02|25
1622082650000|2021-05-27 02:30:50|2707.78|2694.78|2704.93|2691.93|2707.93|2694.93|2704.77|2691.77|15
1622082660000|2021-05-27 02:31:00|2704.95|2691.95|2707.76|2694.76|2707.76|2694.76|2704.95|2691.95|30
1622082670000|2021-05-27 02:31:10|2708.05|2695.05|2712.74|2699.74|2712.95|2699.95|2707.87|2694.87|34
1622082680000|2021-05-27 02:31:20|2713.24|2700.24|2715.69|2702.69|2716.66|2703.66|2713.24|2700.24|35
1622082690000|2021-05-27 02:31:30|2715.16|2702.16|2708.92|2695.92|2715.16|2702.16|2708.86|2695.86|39
1622082700000|2021-05-27 02:31:40|2709.65|2696.65|2707.52|2694.52|2709.68|2696.68|2707.52|2694.52|38
1622082710000|2021-05-27 02:31:50|2707.37|2694.37|2704.31|2691.31|2707.37|2694.37|2702.82|2689.82|34
1622082720000|2021-05-27 02:32:00|2704.7|2691.7|2705.4|2692.4|2708.04|2695.04|2704.39|2691.39|35
1622082730000|2021-05-27 02:32:10|2704.08|2691.08|2700.31|2687.31|2705.08|2692.08|2700.31|2687.31|31
1622082740000|2021-05-27 02:32:20|2700.46|2687.46|2699.22|2686.22|2701.22|2688.22|2698.58|2685.58|39
1622082750000|2021-05-27 02:32:30|2698.52|2685.52|2699.17|2686.17|2700.22|2687.22|2695.76|2682.76|35
1622082760000|2021-05-27 02:32:40|2699.15|2686.15|2698.64|2685.64|2699.44|2686.44|2696.36|2683.36|39
1622082770000|2021-05-27 02:32:50|2698.75|2685.75|2702.63|2689.63|2702.67|2689.67|2698.19|2685.19|36
1622082780000|2021-05-27 02:33:00|2702.3|2689.3|2699.94|2686.94|2702.63|2689.63|2699.94|2686.94|34
1622082790000|2021-05-27 02:33:10|2699.52|2686.52|2707.51|2694.51|2707.83|2694.83|2699.52|2686.52|38
1622082800000|2021-05-27 02:33:20|2706.58|2693.58|2702.8|2689.8|2706.9|2693.9|2702.16|2689.16|38
1622082810000|2021-05-27 02:33:30|2701.87|2688.87|2701.62|2688.62|2702.15|2689.15|2701.14|2688.14|34
1622082820000|2021-05-27 02:33:40|2701.47|2688.47|2703.08|2690.08|2703.08|2690.08|2697.35|2684.35|38
1622082830000|2021-05-27 02:33:50|2702.89|2689.89|2703.63|2690.63|2703.66|2690.66|2699.64|2686.64|36
1622082840000|2021-05-27 02:34:00|2703.65|2690.65|2701.29|2688.29|2703.65|2690.65|2701.25|2688.25|31
1622082850000|2021-05-27 02:34:10|2700.81|2687.81|2697.82|2684.82|2700.96|2687.96|2697.31|2684.31|38
1622082860000|2021-05-27 02:34:20|2697.21|2684.21|2693.55|2680.55|2698.45|2685.45|2691.87|2678.87|36
1622082870000|2021-05-27 02:34:30|2693.63|2680.63|2693.55|2680.55|2695.41|2682.41|2691.12|2678.12|38
1622082880000|2021-05-27 02:34:40|2693.57|2680.57|2692.25|2679.25|2695.13|2682.13|2692.15|2679.15|29
1622082890000|2021-05-27 02:34:50|2692.24|2679.24|2692.35|2679.35|2695.5|2682.5|2691.24|2678.24|36
1622082900000|2021-05-27 02:35:00|2692.91|2679.91|2699.68|2686.68|2699.68|2686.68|2691.47|2678.47|40
1622082910000|2021-05-27 02:35:10|2700.32|2687.32|2701.88|2688.88|2701.88|2688.88|2699.7|2686.7|40
1622082920000|2021-05-27 02:35:20|2702.2|2689.2|2699.21|2686.21|2702.7|2689.7|2699.21|2686.21|37
1622082930000|2021-05-27 02:35:30|2699.5|2686.5|2701.48|2688.48|2701.48|2688.48|2699.11|2686.11|39
1622082940000|2021-05-27 02:35:40|2702.13|2689.13|2702.87|2689.87|2703.03|2690.03|2701.08|2688.08|32
1622082950000|2021-05-27 02:35:50|2703.08|2690.08|2705.95|2692.95|2706.32|2693.32|2703.06|2690.06|31
1622082960000|2021-05-27 02:36:00|2706.31|2693.31|2712.07|2699.07|2712.85|2699.85|2706.31|2693.31|35
1622082970000|2021-05-27 02:36:10|2712.22|2699.22|2716.15|2703.15|2721.42|2708.42|2712.08|2699.08|38
1622082980000|2021-05-27 02:36:20|2716.1|2703.1|2716.31|2703.31|2721.49|2708.49|2715.1|2702.1|35
1622082990000|2021-05-27 02:36:30|2716.26|2703.26|2720.84|2707.84|2721.51|2708.51|2714.91|2701.91|34
1622083000000|2021-05-27 02:36:40|2719.06|2706.06|2719.41|2706.41|2720.56|2707.56|2715.59|2702.59|37
1622083010000|2021-05-27 02:36:50|2719.61|2706.61|2721.09|2708.09|2721.25|2708.25|2718.99|2705.99|33
1622083020000|2021-05-27 02:37:00|2720.49|2707.49|2719.39|2706.39|2721.04|2708.04|2718.05|2705.05|37
1622083030000|2021-05-27 02:37:10|2719.65|2706.65|2719.82|2706.82|2720.22|2707.22|2719.09|2706.09|34
1622083040000|2021-05-27 02:37:20|2719.81|2706.81|2722.4|2709.4|2722.4|2709.4|2719.03|2706.03|30
1622083050000|2021-05-27 02:37:30|2722.61|2709.61|2723.21|2710.21|2723.75|2710.75|2722.57|2709.57|33
1622083060000|2021-05-27 02:37:40|2722.95|2709.95|2719.21|2706.21|2722.95|2709.95|2718.51|2705.51|32
1622083070000|2021-05-27 02:37:50|2715.65|2702.65|2715.93|2702.93|2719|2706|2714.61|2701.61|33
1622083080000|2021-05-27 02:38:00|2716.09|2703.09|2721.05|2708.05|2721.06|2708.06|2715.7|2702.7|29
1622083090000|2021-05-27 02:38:10|2721.3|2708.3|2723.16|2710.16|2723.3|2710.3|2720.8|2707.8|24
1622083100000|2021-05-27 02:38:20|2723.13|2710.13|2721.87|2708.87|2723.13|2710.13|2719.75|2706.75|38
1622083110000|2021-05-27 02:38:30|2721.9|2708.9|2723.49|2710.49|2723.64|2710.64|2721.52|2708.52|35
1622083120000|2021-05-27 02:38:40|2723.51|2710.51|2722.35|2709.35|2723.51|2710.51|2721.33|2708.33|27
1622083130000|2021-05-27 02:38:50|2721.98|2708.98|2724.39|2711.39|2724.56|2711.56|2721.43|2708.43|19
1622083140000|2021-05-27 02:39:00|2722.6|2709.6|2717.62|2704.62|2722.6|2709.6|2717.62|2704.62|26
1622083150000|2021-05-27 02:39:10|2717.12|2704.12|2714.56|2701.56|2717.55|2704.55|2714.46|2701.46|29
1622083160000|2021-05-27 02:39:20|2714.75|2701.75|2715.33|2702.33|2717.15|2704.15|2714.67|2701.67|28
1622083170000|2021-05-27 02:39:30|2715.34|2702.34|2716.06|2703.06|2717.15|2704.15|2715.34|2702.34|30
1622083180000|2021-05-27 02:39:40|2716.08|2703.08|2720.03|2707.03|2720.57|2707.57|2715.56|2702.56|36
1622083190000|2021-05-27 02:39:50|2721.33|2708.33|2716.19|2703.19|2721.85|2708.85|2716.19|2703.19|36
1622083200000|2021-05-27 02:40:00|2715.98|2702.98|2714.3|2701.3|2715.98|2702.98|2712.78|2699.78|28
1622083210000|2021-05-27 02:40:10|2713.05|2700.05|2715.46|2702.46|2715.46|2702.46|2711.92|2698.92|33
1622083220000|2021-05-27 02:40:20|2715.28|2702.28|2711.25|2698.25|2715.72|2702.72|2710.64|2697.64|29
1622083230000|2021-05-27 02:40:30|2711.05|2698.05|2711.2|2698.2|2713.17|2700.17|2710.64|2697.64|26
1622083240000|2021-05-27 02:40:40|2711.1|2698.1|2710.94|2697.94|2711.97|2698.97|2710.33|2697.33|33
1622083250000|2021-05-27 02:40:50|2711.03|2698.03|2709.45|2696.45|2711.16|2698.16|2709.29|2696.29|30
1622083260000|2021-05-27 02:41:00|2709.31|2696.31|2716.97|2703.97|2717.53|2704.53|2708.96|2695.96|35
1622083270000|2021-05-27 02:41:10|2717.39|2704.39|2716.09|2703.09|2717.53|2704.53|2714.38|2701.38|35
1622083280000|2021-05-27 02:41:20|2715.98|2702.98|2715.21|2702.21|2716.71|2703.71|2715.2|2702.2|31
1622083290000|2021-05-27 02:41:30|2715.2|2702.2|2712.81|2699.81|2716.08|2703.08|2712.81|2699.81|35
1622083300000|2021-05-27 02:41:40|2712.43|2699.43|2710.61|2697.61|2713.71|2700.71|2710.61|2697.61|35
1622083310000|2021-05-27 02:41:50|2709.92|2696.92|2711.08|2698.08|2711.79|2698.79|2709.92|2696.92|33
1622083320000|2021-05-27 02:42:00|2711|2698|2710.09|2697.09|2712.45|2699.45|2709.89|2696.89|32
1622083330000|2021-05-27 02:42:10|2710.07|2697.07|2709.06|2696.06|2710.15|2697.15|2708.88|2695.88|30
1622083340000|2021-05-27 02:42:20|2709.18|2696.18|2710.24|2697.24|2710.24|2697.24|2708.93|2695.93|20
1622083350000|2021-05-27 02:42:30|2710.57|2697.57|2714.76|2701.76|2714.76|2701.76|2710.57|2697.57|33
1622083360000|2021-05-27 02:42:40|2714.81|2701.81|2714.44|2701.44|2717.29|2704.29|2714.01|2701.01|34
1622083370000|2021-05-27 02:42:50|2715|2702|2716.34|2703.34|2716.34|2703.34|2714.64|2701.64|27
1622083380000|2021-05-27 02:43:00|2716.4|2703.4|2720.81|2707.81|2721.77|2708.77|2716.4|2703.4|29
1622083390000|2021-05-27 02:43:10|2720.74|2707.74|2722.8|2709.8|2725.18|2712.18|2720.46|2707.46|35
1622083400000|2021-05-27 02:43:20|2723.13|2710.13|2721.9|2708.9|2724.07|2711.07|2721.9|2708.9|32
1622083410000|2021-05-27 02:43:30|2721.4|2708.4|2719.88|2706.88|2722.78|2709.78|2719.69|2706.69|33
1622083420000|2021-05-27 02:43:40|2720.51|2707.51|2719.95|2706.95|2722.28|2709.28|2719.83|2706.83|32
1622083430000|2021-05-27 02:43:50|2720.19|2707.19|2715.91|2702.91|2721.42|2708.42|2715.91|2702.91|36
1622083440000|2021-05-27 02:44:00|2715.68|2702.68|2718.23|2705.23|2719.12|2706.12|2715.68|2702.68|33
1622083450000|2021-05-27 02:44:10|2718.22|2705.22|2718.3|2705.3|2721.1|2708.1|2717.25|2704.25|36
1622083460000|2021-05-27 02:44:20|2718.38|2705.38|2715.36|2702.36|2719.65|2706.65|2714.75|2701.75|35
1622083470000|2021-05-27 02:44:30|2715.41|2702.41|2714.42|2701.42|2715.88|2702.88|2713.9|2700.9|29
1622083480000|2021-05-27 02:44:40|2712.59|2699.59|2714.49|2701.49|2715|2702|2712.16|2699.16|32
1622083490000|2021-05-27 02:44:50|2714.68|2701.68|2713.75|2700.75|2715.47|2702.47|2712.91|2699.91|37
1622083500000|2021-05-27 02:45:00|2713.61|2700.61|2713.64|2700.64|2714.08|2701.08|2712.38|2699.38|32
1622083510000|2021-05-27 02:45:10|2713.69|2700.69|2719.81|2706.81|2720.55|2707.55|2713.41|2700.41|37
1622083520000|2021-05-27 02:45:20|2719.83|2706.83|2720.47|2707.47|2721.64|2708.64|2719.25|2706.25|35
1622083530000|2021-05-27 02:45:30|2720.76|2707.76|2723.07|2710.07|2723.21|2710.21|2720.01|2707.01|36
1622083540000|2021-05-27 02:45:40|2723.68|2710.68|2723.43|2710.43|2723.68|2710.68|2722.54|2709.54|29
1622083550000|2021-05-27 02:45:50|2723.42|2710.42|2720.23|2707.23|2723.73|2710.73|2720.23|2707.23|33
1622083560000|2021-05-27 02:46:00|2720|2707|2724.31|2711.31|2724.31|2711.31|2720|2707|36
1622083570000|2021-05-27 02:46:10|2724.3|2711.3|2722.95|2709.95|2725.06|2712.06|2722.95|2709.95|23
1622083580000|2021-05-27 02:46:20|2722.91|2709.91|2724.88|2711.88|2725.1|2712.1|2722.91|2709.91|32
1622083590000|2021-05-27 02:46:30|2724.91|2711.91|2725.91|2712.91|2726.79|2713.79|2724.91|2711.91|29
1622083600000|2021-05-27 02:46:40|2725.73|2712.73|2724.69|2711.69|2725.73|2712.73|2724.2|2711.2|28
1622083610000|2021-05-27 02:46:50|2724.71|2711.71|2726.31|2713.31|2726.38|2713.38|2724.62|2711.62|27
1622083620000|2021-05-27 02:47:00|2726.84|2713.84|2726.85|2713.85|2727.05|2714.05|2725.87|2712.87|32
1622083630000|2021-05-27 02:47:10|2726.9|2713.9|2728|2715|2730.2|2717.2|2726.9|2713.9|31
1622083640000|2021-05-27 02:47:20|2728.1|2715.1|2727.45|2714.45|2729.69|2716.69|2727.37|2714.37|32
1622083650000|2021-05-27 02:47:30|2727.5|2714.5|2721.85|2708.85|2727.91|2714.91|2721.85|2708.85|33
1622083660000|2021-05-27 02:47:40|2721.75|2708.75|2723.68|2710.68|2724.11|2711.11|2720.61|2707.61|35
1622083670000|2021-05-27 02:47:50|2723.65|2710.65|2720.85|2707.85|2724.93|2711.93|2720.85|2707.85|37
1622083680000|2021-05-27 02:48:00|2720.75|2707.75|2719.51|2706.51|2723.21|2710.21|2719.4|2706.4|31
1622083690000|2021-05-27 02:48:10|2717.83|2704.83|2716.94|2703.94|2717.83|2704.83|2715.69|2702.69|33
1622083700000|2021-05-27 02:48:20|2716.72|2703.72|2716.25|2703.25|2718.06|2705.06|2715.26|2702.26|36
1622083710000|2021-05-27 02:48:30|2717.73|2704.73|2718.84|2705.84|2718.84|2705.84|2714.53|2701.53|39
1622083720000|2021-05-27 02:48:40|2718.57|2705.57|2719.75|2706.75|2720.88|2707.88|2717.62|2704.62|29
1622083730000|2021-05-27 02:48:50|2719.74|2706.74|2716.75|2703.75|2719.74|2706.74|2716.75|2703.75|32
1622083740000|2021-05-27 02:49:00|2716.78|2703.78|2719.61|2706.61|2719.82|2706.82|2716.22|2703.22|36
1622083750000|2021-05-27 02:49:10|2719.17|2706.17|2720.08|2707.08|2720.56|2707.56|2719.17|2706.17|31
1622083760000|2021-05-27 02:49:20|2720.27|2707.27|2721.37|2708.37|2722.53|2709.53|2719.91|2706.91|23
1622083770000|2021-05-27 02:49:30|2721.83|2708.83|2722.53|2709.53|2724.95|2711.95|2721.62|2708.62|26
1622083780000|2021-05-27 02:49:40|2722.63|2709.63|2719.93|2706.93|2722.81|2709.81|2719.89|2706.89|28
1622083790000|2021-05-27 02:49:50|2719.77|2706.77|2717.25|2704.25|2719.77|2706.77|2717.08|2704.08|35
1622083800000|2021-05-27 02:50:00|2717.1|2704.1|2715.92|2702.92|2717.23|2704.23|2715.85|2702.85|31
1622083810000|2021-05-27 02:50:10|2715.75|2702.75|2710.75|2697.75|2715.75|2702.75|2709.85|2696.85|35
1622083820000|2021-05-27 02:50:20|2710.71|2697.71|2710.09|2697.09|2712.22|2699.22|2710.09|2697.09|34
1622083830000|2021-05-27 02:50:30|2712.2|2699.2|2711.75|2698.75|2713.7|2700.7|2710|2697|31
1622083840000|2021-05-27 02:50:40|2711.55|2698.55|2709.04|2696.04|2711.55|2698.55|2709.04|2696.04|19
1622083850000|2021-05-27 02:50:50|2709.03|2696.03|2709.03|2696.03|2709.19|2696.19|2708.75|2695.75|17
1622083860000|2021-05-27 02:51:00|2709.01|2696.01|2707.78|2694.78|2709.01|2696.01|2706.88|2693.88|32
1622083870000|2021-05-27 02:51:10|2707.72|2694.72|2704.85|2691.85|2708.05|2695.05|2704.46|2691.46|34
1622083880000|2021-05-27 02:51:20|2704.82|2691.82|2707.75|2694.75|2708.23|2695.23|2704.82|2691.82|34
1622083890000|2021-05-27 02:51:30|2707.46|2694.46|2706.18|2693.18|2707.46|2694.46|2705.4|2692.4|33
1622083900000|2021-05-27 02:51:40|2705.29|2692.29|2705.63|2692.63|2705.97|2692.97|2704.85|2691.85|30
1622083910000|2021-05-27 02:51:50|2705.58|2692.58|2704.61|2691.61|2705.58|2692.58|2703.55|2690.55|28
1622083920000|2021-05-27 02:52:00|2704.48|2691.48|2705.29|2692.29|2705.29|2692.29|2703.78|2690.78|24
1622083930000|2021-05-27 02:52:10|2703.99|2690.99|2706.08|2693.08|2706.1|2693.1|2703.32|2690.32|33
1622083940000|2021-05-27 02:52:20|2706.1|2693.1|2708.38|2695.38|2708.38|2695.38|2705.5|2692.5|32
1622083950000|2021-05-27 02:52:30|2708.06|2695.06|2710.65|2697.65|2712.06|2699.06|2708.06|2695.06|33
1622083960000|2021-05-27 02:52:40|2710.76|2697.76|2707.16|2694.16|2710.81|2697.81|2707.03|2694.03|27
1622083970000|2021-05-27 02:52:50|2707.38|2694.38|2708.88|2695.88|2708.95|2695.95|2706.03|2693.03|28
1622083980000|2021-05-27 02:53:00|2709.01|2696.01|2707.55|2694.55|2709.16|2696.16|2707.55|2694.55|30
1622083990000|2021-05-27 02:53:10|2707.35|2694.35|2708.05|2695.05|2708.19|2695.19|2705.03|2692.03|30
1622084000000|2021-05-27 02:53:20|2707.52|2694.52|2705.49|2692.49|2707.52|2694.52|2705.05|2692.05|28
1622084010000|2021-05-27 02:53:30|2705.52|2692.52|2700.87|2687.87|2706.39|2693.39|2700.87|2687.87|27
1622084020000|2021-05-27 02:53:40|2700.57|2687.57|2702.36|2689.36|2702.53|2689.53|2700.01|2687.01|24
1622084030000|2021-05-27 02:53:50|2702.43|2689.43|2704.81|2691.81|2705.02|2692.02|2702.22|2689.22|25
1622084040000|2021-05-27 02:54:00|2704.82|2691.82|2704.68|2691.68|2704.85|2691.85|2704.62|2691.62|23
1622084050000|2021-05-27 02:54:10|2704.56|2691.56|2698.68|2685.68|2704.56|2691.56|2698.68|2685.68|29
1622084060000|2021-05-27 02:54:20|2699.36|2686.36|2700.97|2687.97|2700.97|2687.97|2698.97|2685.97|28
1622084070000|2021-05-27 02:54:30|2701.15|2688.15|2701.2|2688.2|2701.2|2688.2|2698.86|2685.86|36
1622084080000|2021-05-27 02:54:40|2701.14|2688.14|2701.25|2688.25|2701.93|2688.93|2700.46|2687.46|35
1622084090000|2021-05-27 02:54:50|2701.36|2688.36|2701.21|2688.21|2701.36|2688.36|2698.99|2685.99|33
1622084100000|2021-05-27 02:55:00|2701.35|2688.35|2703.16|2690.16|2703.16|2690.16|2700.1|2687.1|30
1622084110000|2021-05-27 02:55:10|2703.4|2690.4|2699.69|2686.69|2703.43|2690.43|2698.85|2685.85|38
1622084120000|2021-05-27 02:55:20|2699.65|2686.65|2697.64|2684.64|2699.65|2686.65|2696.63|2683.63|31
1622084130000|2021-05-27 02:55:30|2697.66|2684.66|2698.38|2685.38|2700.2|2687.2|2697.21|2684.21|36
1622084140000|2021-05-27 02:55:40|2698.48|2685.48|2700.26|2687.26|2701.48|2688.48|2698.48|2685.48|33
1622084150000|2021-05-27 02:55:50|2699.63|2686.63|2706.01|2693.01|2706.01|2693.01|2699.63|2686.63|35
1622084160000|2021-05-27 02:56:00|2705.73|2692.73|2712.99|2699.99|2713.7|2700.7|2705.73|2692.73|35
1622084170000|2021-05-27 02:56:10|2712.95|2699.95|2716.79|2703.79|2719.02|2706.02|2711.61|2698.61|39
1622084180000|2021-05-27 02:56:20|2716.7|2703.7|2716.12|2703.12|2717.76|2704.76|2715.27|2702.27|37
1622084190000|2021-05-27 02:56:30|2716.54|2703.54|2715.73|2702.73|2717.15|2704.15|2715.32|2702.32|37
1622084200000|2021-05-27 02:56:40|2715.5|2702.5|2717.41|2704.41|2717.41|2704.41|2715.29|2702.29|34
1622084210000|2021-05-27 02:56:50|2717.29|2704.29|2717.89|2704.89|2717.9|2704.9|2716.02|2703.02|32
1622084220000|2021-05-27 02:57:00|2717.92|2704.92|2722.56|2709.56|2722.69|2709.69|2717.82|2704.82|30
1622084230000|2021-05-27 02:57:10|2721.99|2708.99|2718.88|2705.88|2721.99|2708.99|2718.88|2705.88|35
1622084240000|2021-05-27 02:57:20|2719|2706|2720.97|2707.97|2721.2|2708.2|2719|2706|32
1622084250000|2021-05-27 02:57:30|2720.94|2707.94|2722.04|2709.04|2723.8|2710.8|2720.94|2707.94|37
1622084260000|2021-05-27 02:57:40|2722.19|2709.19|2724.36|2711.36|2724.36|2711.36|2720.95|2707.95|33
1622084270000|2021-05-27 02:57:50|2724.66|2711.66|2725.19|2712.19|2725.34|2712.34|2722.92|2709.92|33
1622084280000|2021-05-27 02:58:00|2724.75|2711.75|2718.54|2705.54|2724.75|2711.75|2718.5|2705.5|36
1622084290000|2021-05-27 02:58:10|2718.39|2705.39|2718.88|2705.88|2719.28|2706.28|2714.5|2701.5|34
1622084300000|2021-05-27 02:58:20|2718.83|2705.83|2718.64|2705.64|2718.83|2705.83|2716.42|2703.42|34
1622084310000|2021-05-27 02:58:30|2718.65|2705.65|2718.93|2705.93|2718.93|2705.93|2717.79|2704.79|13
1622084320000|2021-05-27 02:58:40|2718.96|2705.96|2717.3|2704.3|2721.07|2708.07|2717.3|2704.3|32
1622084330000|2021-05-27 02:58:50|2717.34|2704.34|2719.39|2706.39|2719.39|2706.39|2716.47|2703.47|34
1622084340000|2021-05-27 02:59:00|2719.43|2706.43|2720.08|2707.08|2721.22|2708.22|2718.82|2705.82|34
1622084350000|2021-05-27 02:59:10|2720.07|2707.07|2720.06|2707.06|2720.07|2707.07|2719.52|2706.52|31
1622084360000|2021-05-27 02:59:20|2720.1|2707.1|2722.57|2709.57|2722.57|2709.57|2719.88|2706.88|28
1622084370000|2021-05-27 02:59:30|2722.74|2709.74|2724.54|2711.54|2726.5|2713.5|2722.74|2709.74|32
1622084380000|2021-05-27 02:59:40|2724.52|2711.52|2725.31|2712.31|2725.31|2712.31|2723.37|2710.37|30
1622084390000|2021-05-27 02:59:50|2725.37|2712.37|2723.01|2710.01|2725.37|2712.37|2722.3|2709.3|30
1622084400000|2021-05-27 03:00:00|2722.06|2709.06|2717.8|2704.8|2722.86|2709.86|2717.37|2704.37|29
1622084410000|2021-05-27 03:00:10|2718.07|2705.07|2717.14|2704.14|2718.59|2705.59|2716.86|2703.86|32
1622084420000|2021-05-27 03:00:20|2716.72|2703.72|2715.86|2702.86|2716.82|2703.82|2714.16|2701.16|28
1622084430000|2021-05-27 03:00:30|2716.46|2703.46|2712.24|2699.24|2716.46|2703.46|2712.24|2699.24|29
1622084440000|2021-05-27 03:00:40|2712.69|2699.69|2712.44|2699.44|2713.03|2700.03|2711.34|2698.34|34
1622084450000|2021-05-27 03:00:50|2710.76|2697.76|2711.4|2698.4|2714.29|2701.29|2710.72|2697.72|37
1622084460000|2021-05-27 03:01:00|2712.43|2699.43|2714.26|2701.26|2714.73|2701.73|2711.87|2698.87|29
1622084470000|2021-05-27 03:01:10|2714.27|2701.27|2708.24|2695.24|2714.27|2701.27|2708.24|2695.24|38
1622084480000|2021-05-27 03:01:20|2707.95|2694.95|2707.1|2694.1|2708.72|2695.72|2705.15|2692.15|29
1622084490000|2021-05-27 03:01:30|2707.04|2694.04|2704.6|2691.6|2707.21|2694.21|2704.2|2691.2|34
1622084500000|2021-05-27 03:01:40|2704.59|2691.59|2704.95|2691.95|2707.2|2694.2|2704.59|2691.59|27
1622084510000|2021-05-27 03:01:50|2705.26|2692.26|2708.8|2695.8|2708.8|2695.8|2704.7|2691.7|28
1622084520000|2021-05-27 03:02:00|2708.54|2695.54|2708.64|2695.64|2709.47|2696.47|2708.36|2695.36|29
1622084530000|2021-05-27 03:02:10|2708.46|2695.46|2706.43|2693.43|2708.46|2695.46|2703.73|2690.73|33
1622084540000|2021-05-27 03:02:20|2705.92|2692.92|2704.62|2691.62|2705.92|2692.92|2702.11|2689.11|35
1622084550000|2021-05-27 03:02:30|2704.31|2691.31|2704.81|2691.81|2704.81|2691.81|2701.75|2688.75|38
1622084560000|2021-05-27 03:02:40|2705.16|2692.16|2707.29|2694.29|2707.31|2694.31|2704.67|2691.67|36
1622084570000|2021-05-27 03:02:50|2707.46|2694.46|2704.28|2691.28|2707.9|2694.9|2703.64|2690.64|37
1622084580000|2021-05-27 03:03:00|2703.56|2690.56|2702.18|2689.18|2705.78|2692.78|2701.77|2688.77|33
1622084590000|2021-05-27 03:03:10|2702.2|2689.2|2701.86|2688.86|2702.55|2689.55|2700.97|2687.97|31
1622084600000|2021-05-27 03:03:20|2701.67|2688.67|2702.22|2689.22|2702.85|2689.85|2701.32|2688.32|34
1622084610000|2021-05-27 03:03:30|2702.21|2689.21|2694.42|2681.42|2702.45|2689.45|2694.42|2681.42|37
1622084620000|2021-05-27 03:03:40|2693.12|2680.12|2695.73|2682.73|2696.3|2683.3|2693.12|2680.12|39
1622084630000|2021-05-27 03:03:50|2695.87|2682.87|2695.93|2682.93|2696.15|2683.15|2694.34|2681.34|38
1622084640000|2021-05-27 03:04:00|2695.92|2682.92|2698.34|2685.34|2699.13|2686.13|2693.42|2680.42|37
1622084650000|2021-05-27 03:04:10|2698.28|2685.28|2699.62|2686.62|2701.11|2688.11|2698.28|2685.28|33
1622084660000|2021-05-27 03:04:20|2699.46|2686.46|2695.83|2682.83|2700.39|2687.39|2695.83|2682.83|36
1622084670000|2021-05-27 03:04:30|2695.82|2682.82|2695.61|2682.61|2698.11|2685.11|2694.43|2681.43|37
1622084680000|2021-05-27 03:04:40|2695.63|2682.63|2696.23|2683.23|2699.15|2686.15|2695.26|2682.26|39
1622084690000|2021-05-27 03:04:50|2696.28|2683.28|2695.1|2682.1|2696.28|2683.28|2694.88|2681.88|37
1622084700000|2021-05-27 03:05:00|2694.91|2681.91|2699.3|2686.3|2700.37|2687.37|2694.91|2681.91|36
1622084710000|2021-05-27 03:05:10|2699.45|2686.45|2696.82|2683.82|2701.6|2688.6|2696.82|2683.82|37
1622084720000|2021-05-27 03:05:20|2696.96|2683.96|2696.88|2683.88|2698.15|2685.15|2696.75|2683.75|34
1622084730000|2021-05-27 03:05:30|2696.51|2683.51|2696.87|2683.87|2698.94|2685.94|2696.51|2683.51|31
1622084740000|2021-05-27 03:05:40|2696.9|2683.9|2693.55|2680.55|2697.87|2684.87|2693.55|2680.55|34
1622084750000|2021-05-27 03:05:50|2693.56|2680.56|2691.31|2678.31|2693.56|2680.56|2690.96|2677.96|32
1622084760000|2021-05-27 03:06:00|2691.34|2678.34|2693.81|2680.81|2693.94|2680.94|2689.95|2676.95|38
1622084770000|2021-05-27 03:06:10|2693|2680|2690.74|2677.74|2693.3|2680.3|2690.74|2677.74|34
1622084780000|2021-05-27 03:06:20|2690.94|2677.94|2690.93|2677.93|2691.39|2678.39|2689.89|2676.89|25
1622084790000|2021-05-27 03:06:30|2691.13|2678.13|2686.7|2673.7|2691.13|2678.13|2686.7|2673.7|27
1622084800000|2021-05-27 03:06:40|2686.71|2673.71|2683.95|2670.95|2687.34|2674.34|2683.95|2670.95|29
1622084810000|2021-05-27 03:06:50|2683.81|2670.81|2681.97|2668.97|2684.1|2671.1|2681.97|2668.97|29
1622084820000|2021-05-27 03:07:00|2682.39|2669.39|2682.49|2669.49|2683.03|2670.03|2681.43|2668.43|29
1622084830000|2021-05-27 03:07:10|2682.36|2669.36|2680.33|2667.33|2682.41|2669.41|2679.84|2666.84|35
1622084840000|2021-05-27 03:07:20|2680.41|2667.41|2678.33|2665.33|2681|2668|2677.84|2664.84|33
1622084850000|2021-05-27 03:07:30|2678.26|2665.26|2677.89|2664.89|2679.38|2666.38|2677.89|2664.89|32
1622084860000|2021-05-27 03:07:40|2677.99|2664.99|2678.13|2665.13|2679.56|2666.56|2677.8|2664.8|38
1622084870000|2021-05-27 03:07:50|2677.9|2664.9|2668.2|2655.2|2677.9|2664.9|2666.89|2653.89|40
1622084880000|2021-05-27 03:08:00|2668.26|2655.26|2670.94|2657.94|2672.05|2659.05|2668.05|2655.05|39
1622084890000|2021-05-27 03:08:10|2670.63|2657.63|2672.16|2659.16|2673.07|2660.07|2670.63|2657.63|40
1622084900000|2021-05-27 03:08:20|2671.89|2658.89|2673.81|2660.81|2674.09|2661.09|2671.89|2658.89|35
1622084910000|2021-05-27 03:08:30|2673.82|2660.82|2674.36|2661.36|2674.36|2661.36|2673.03|2660.03|21
1622084920000|2021-05-27 03:08:40|2674.15|2661.15|2671.56|2658.56|2674.15|2661.15|2669.69|2656.69|35
1622084930000|2021-05-27 03:08:50|2671.97|2658.97|2670.22|2657.22|2672.77|2659.77|2669.71|2656.71|33
1622084940000|2021-05-27 03:09:00|2669.92|2656.92|2671.12|2658.12|2671.26|2658.26|2666.82|2653.82|31
1622084950000|2021-05-27 03:09:10|2670.94|2657.94|2668.6|2655.6|2671.61|2658.61|2667.42|2654.42|34
1622084960000|2021-05-27 03:09:20|2668.76|2655.76|2665.94|2652.94|2668.85|2655.85|2665.79|2652.79|40
1622084970000|2021-05-27 03:09:30|2665.8|2652.8|2665.49|2652.49|2666.46|2653.46|2664.65|2651.65|32
1622084980000|2021-05-27 03:09:40|2665.47|2652.47|2665.46|2652.46|2665.92|2652.92|2663.98|2650.98|28
1622084990000|2021-05-27 03:09:50|2665.31|2652.31|2666.62|2653.62|2667.8|2654.8|2664.86|2651.86|29
1622085000000|2021-05-27 03:10:00|2666.67|2653.67|2674.21|2661.21|2674.3|2661.3|2666.67|2653.67|30
1622085010000|2021-05-27 03:10:10|2674.06|2661.06|2670.84|2657.84|2674.06|2661.06|2669.63|2656.63|34
1622085020000|2021-05-27 03:10:20|2670.7|2657.7|2671.36|2658.36|2673.05|2660.05|2670.66|2657.66|30
1622085030000|2021-05-27 03:10:30|2670.56|2657.56|2672.8|2659.8|2673.27|2660.27|2670.56|2657.56|24
1622085040000|2021-05-27 03:10:40|2674.05|2661.05|2675.54|2662.54|2678.03|2665.03|2674.05|2661.05|27
1622085050000|2021-05-27 03:10:50|2675.48|2662.48|2674.7|2661.7|2676.66|2663.66|2674.7|2661.7|28
1622085060000|2021-05-27 03:11:00|2674.58|2661.58|2669.48|2656.48|2674.58|2661.58|2669|2656|33
1622085070000|2021-05-27 03:11:10|2670|2657|2669.08|2656.08|2670.71|2657.71|2665.64|2652.64|31
1622085080000|2021-05-27 03:11:20|2670.36|2657.36|2666.82|2653.82|2670.36|2657.36|2666.79|2653.79|38
1622085090000|2021-05-27 03:11:30|2666.83|2653.83|2665.11|2652.11|2666.83|2653.83|2664.74|2651.74|21
1622085100000|2021-05-27 03:11:40|2665.02|2652.02|2663.12|2650.12|2665.02|2652.02|2663.12|2650.12|18
1622085110000|2021-05-27 03:11:50|2663.14|2650.14|2663.44|2650.44|2664.73|2651.73|2663.12|2650.12|25
1622085120000|2021-05-27 03:12:00|2664.1|2651.1|2667.49|2654.49|2667.74|2654.74|2663.95|2650.95|35
1622085130000|2021-05-27 03:12:10|2667.72|2654.72|2663.25|2650.25|2667.72|2654.72|2663.25|2650.25|26
1622085140000|2021-05-27 03:12:20|2663.21|2650.21|2659.59|2646.59|2663.21|2650.21|2658.7|2645.7|32
1622085150000|2021-05-27 03:12:30|2659.69|2646.69|2661.21|2648.21|2661.44|2648.44|2658.27|2645.27|36
1622085160000|2021-05-27 03:12:40|2661.34|2648.34|2657.59|2644.59|2661.34|2648.34|2657.11|2644.11|36
1622085170000|2021-05-27 03:12:50|2657.61|2644.61|2661.06|2648.06|2661.7|2648.7|2657.32|2644.32|36
1622085180000|2021-05-27 03:13:00|2661.31|2648.31|2663.06|2650.06|2663.07|2650.07|2658.95|2645.95|38
1622085190000|2021-05-27 03:13:10|2663.93|2650.93|2662.82|2649.82|2665.85|2652.85|2662.34|2649.34|35
1622085200000|2021-05-27 03:13:20|2662.35|2649.35|2656.65|2643.65|2662.35|2649.35|2656.61|2643.61|35
1622085210000|2021-05-27 03:13:30|2656.61|2643.61|2654.81|2641.81|2656.61|2643.61|2652.95|2639.95|37
1622085220000|2021-05-27 03:13:40|2654.82|2641.82|2659.04|2646.04|2659.04|2646.04|2654.82|2641.82|31
1622085230000|2021-05-27 03:13:50|2659.21|2646.21|2652.64|2639.64|2659.34|2646.34|2652.64|2639.64|38
1622085240000|2021-05-27 03:14:00|2652.65|2639.65|2650.68|2637.68|2653.12|2640.12|2648.52|2635.52|33
1622085250000|2021-05-27 03:14:10|2649.55|2636.55|2653.86|2640.86|2653.94|2640.94|2648.81|2635.81|39
1622085260000|2021-05-27 03:14:20|2654.09|2641.09|2654.03|2641.03|2656.48|2643.48|2653.2|2640.2|31
1622085270000|2021-05-27 03:14:30|2654.22|2641.22|2659.23|2646.23|2659.23|2646.23|2654.22|2641.22|29
1622085280000|2021-05-27 03:14:40|2658.86|2645.86|2657.92|2644.92|2659.5|2646.5|2657.77|2644.77|33
1622085290000|2021-05-27 03:14:50|2657.98|2644.98|2655.95|2642.95|2657.98|2644.98|2653.89|2640.89|37
1622085300000|2021-05-27 03:15:00|2656.32|2643.32|2663.39|2650.39|2663.63|2650.63|2655.67|2642.67|38
1622085310000|2021-05-27 03:15:10|2663.54|2650.54|2670.44|2657.44|2670.44|2657.44|2663.18|2650.18|34
1622085320000|2021-05-27 03:15:20|2670.05|2657.05|2668.92|2655.92|2670.05|2657.05|2668.41|2655.41|32
1622085330000|2021-05-27 03:15:30|2668.82|2655.82|2670.5|2657.5|2671.13|2658.13|2665.94|2652.94|37
1622085340000|2021-05-27 03:15:40|2670.41|2657.41|2670.31|2657.31|2671.11|2658.11|2669.58|2656.58|34
1622085350000|2021-05-27 03:15:50|2670.45|2657.45|2671.97|2658.97|2671.97|2658.97|2670.33|2657.33|33
1622085360000|2021-05-27 03:16:00|2671.98|2658.98|2672.27|2659.27|2672.36|2659.36|2671.6|2658.6|15
1622085370000|2021-05-27 03:16:10|2672.38|2659.38|2672.36|2659.36|2672.48|2659.48|2672.33|2659.33|8
1622085380000|2021-05-27 03:16:20|2672.75|2659.75|2672.29|2659.29|2672.83|2659.83|2672.14|2659.14|29
1622085390000|2021-05-27 03:16:30|2672.34|2659.34|2667.76|2654.76|2672.34|2659.34|2667.13|2654.13|37
1622085400000|2021-05-27 03:16:40|2667.44|2654.44|2669.76|2656.76|2670.19|2657.19|2667.44|2654.44|35
1622085410000|2021-05-27 03:16:50|2669.91|2656.91|2668.63|2655.63|2670.82|2657.82|2668.63|2655.63|37
1622085420000|2021-05-27 03:17:00|2668.06|2655.06|2662.49|2649.49|2668.06|2655.06|2662.49|2649.49|38
1622085430000|2021-05-27 03:17:10|2662.72|2649.72|2656.38|2643.38|2663.1|2650.1|2654.86|2641.86|38
1622085440000|2021-05-27 03:17:20|2656.42|2643.42|2654.51|2641.51|2657.73|2644.73|2653.69|2640.69|34
1622085450000|2021-05-27 03:17:30|2654.37|2641.37|2651.94|2638.94|2654.37|2641.37|2651.83|2638.83|33
1622085460000|2021-05-27 03:17:40|2651.9|2638.9|2650.14|2637.14|2652.01|2639.01|2650.14|2637.14|23
1622085470000|2021-05-27 03:17:50|2649.97|2636.97|2649.34|2636.34|2649.97|2636.97|2647.76|2634.76|24
1622085480000|2021-05-27 03:18:00|2649.32|2636.32|2651.89|2638.89|2652.34|2639.34|2649.21|2636.21|30
1622085490000|2021-05-27 03:18:10|2652.06|2639.06|2650.36|2637.36|2652.07|2639.07|2649.43|2636.43|32
1622085500000|2021-05-27 03:18:20|2650.34|2637.34|2649.3|2636.3|2650.34|2637.34|2648.57|2635.57|25
1622085510000|2021-05-27 03:18:30|2649.25|2636.25|2648.99|2635.99|2650|2637|2648.99|2635.99|39
1622085520000|2021-05-27 03:18:40|2648.93|2635.93|2647.97|2634.97|2649.33|2636.33|2647.97|2634.97|29
1622085530000|2021-05-27 03:18:50|2648.01|2635.01|2648.2|2635.2|2648.64|2635.64|2647.69|2634.69|31
1622085540000|2021-05-27 03:19:00|2648.06|2635.06|2649.03|2636.03|2649.03|2636.03|2648.06|2635.06|32
1622085550000|2021-05-27 03:19:10|2649.07|2636.07|2649.67|2636.67|2650|2637|2649.07|2636.07|31
1622085560000|2021-05-27 03:19:20|2649.65|2636.65|2649.68|2636.68|2650.18|2637.18|2649.51|2636.51|25
1622085570000|2021-05-27 03:19:30|2649.69|2636.69|2657.24|2644.24|2657.24|2644.24|2649.69|2636.69|23
1622085580000|2021-05-27 03:19:40|2658.09|2645.09|2662.31|2649.31|2663.67|2650.67|2657.77|2644.77|30
1622085590000|2021-05-27 03:19:50|2662.63|2649.63|2654.93|2641.93|2663|2650|2654.91|2641.91|38
1622085600000|2021-05-27 03:20:00|2654.91|2641.91|2664.74|2651.74|2664.74|2651.74|2654.91|2641.91|34
1622085610000|2021-05-27 03:20:10|2663.54|2650.54|2661.58|2648.58|2665.28|2652.28|2661.58|2648.58|30
1622085620000|2021-05-27 03:20:20|2661.06|2648.06|2663.45|2650.45|2667.27|2654.27|2661.06|2648.06|31
1622085630000|2021-05-27 03:20:30|2663.67|2650.67|2666.42|2653.42|2666.66|2653.66|2663.67|2650.67|34
1622085640000|2021-05-27 03:20:40|2666.38|2653.38|2667.73|2654.73|2667.82|2654.82|2666.09|2653.09|33
1622085650000|2021-05-27 03:20:50|2667.64|2654.64|2667.65|2654.65|2669.27|2656.27|2667.45|2654.45|36
1622085660000|2021-05-27 03:21:00|2667.75|2654.75|2669.11|2656.11|2669.24|2656.24|2667.46|2654.46|35
1622085670000|2021-05-27 03:21:10|2669.82|2656.82|2667.41|2654.41|2670|2657|2667.41|2654.41|23
1622085680000|2021-05-27 03:21:20|2667.58|2654.58|2669.02|2656.02|2669.7|2656.7|2667.41|2654.41|16
1622085690000|2021-05-27 03:21:30|2669.23|2656.23|2670.28|2657.28|2670.78|2657.78|2667.41|2654.41|25
1622085700000|2021-05-27 03:21:40|2670.36|2657.36|2667.89|2654.89|2670.88|2657.88|2667.89|2654.89|21
1622085710000|2021-05-27 03:21:50|2667.87|2654.87|2666.33|2653.33|2667.87|2654.87|2663.55|2650.55|25
1622085720000|2021-05-27 03:22:00|2666.29|2653.29|2670.78|2657.78|2670.96|2657.96|2666.01|2653.01|33
1622085730000|2021-05-27 03:22:10|2670.62|2657.62|2672.47|2659.47|2672.47|2659.47|2670.34|2657.34|31
1622085740000|2021-05-27 03:22:20|2672.38|2659.38|2671.48|2658.48|2673.59|2660.59|2671.14|2658.14|34
1622085750000|2021-05-27 03:22:30|2671.17|2658.17|2669.93|2656.93|2672.11|2659.11|2669.93|2656.93|39
1622085760000|2021-05-27 03:22:40|2670.03|2657.03|2674|2661|2674|2661|2670.03|2657.03|34
1622085770000|2021-05-27 03:22:50|2674.13|2661.13|2673.57|2660.57|2675.76|2662.76|2673.05|2660.05|34
1622085780000|2021-05-27 03:23:00|2673.76|2660.76|2677.74|2664.74|2677.92|2664.92|2673.76|2660.76|37
1622085790000|2021-05-27 03:23:10|2677.83|2664.83|2674.95|2661.95|2677.92|2664.92|2674.82|2661.82|35
1622085800000|2021-05-27 03:23:20|2674.98|2661.98|2675.21|2662.21|2675.32|2662.32|2672.82|2659.82|32
1622085810000|2021-05-27 03:23:30|2675.2|2662.2|2675.32|2662.32|2675.36|2662.36|2674.26|2661.26|28
1622085820000|2021-05-27 03:23:40|2675.31|2662.31|2675.28|2662.28|2675.32|2662.32|2674.49|2661.49|29
1622085830000|2021-05-27 03:23:50|2675.29|2662.29|2677.54|2664.54|2677.54|2664.54|2675.24|2662.24|24
1622085840000|2021-05-27 03:24:00|2677.53|2664.53|2678.41|2665.41|2679.54|2666.54|2677.11|2664.11|20
1622085850000|2021-05-27 03:24:10|2678.46|2665.46|2682.09|2669.09|2682.09|2669.09|2677.66|2664.66|34
1622085860000|2021-05-27 03:24:20|2681.99|2668.99|2680.5|2667.5|2682.71|2669.71|2680.5|2667.5|35
1622085870000|2021-05-27 03:24:30|2680.54|2667.54|2679.93|2666.93|2681.08|2668.08|2679.81|2666.81|28
1622085880000|2021-05-27 03:24:40|2679.75|2666.75|2681.08|2668.08|2681.08|2668.08|2679.75|2666.75|21
1622085890000|2021-05-27 03:24:50|2681.12|2668.12|2681.18|2668.18|2681.5|2668.5|2681.08|2668.08|7
1622085900000|2021-05-27 03:25:00|2681.16|2668.16|2683.34|2670.34|2683.34|2670.34|2681.12|2668.12|27
1622085910000|2021-05-27 03:25:10|2682.7|2669.7|2681.22|2668.22|2684.27|2671.27|2681.22|2668.22|26
1622085920000|2021-05-27 03:25:20|2682.05|2669.05|2682.01|2669.01|2683.32|2670.32|2681.19|2668.19|27
1622085930000|2021-05-27 03:25:30|2682.02|2669.02|2682.2|2669.2|2683.51|2670.51|2681.45|2668.45|36
1622085940000|2021-05-27 03:25:40|2682.14|2669.14|2682.92|2669.92|2683.5|2670.5|2682.12|2669.12|33
1622085950000|2021-05-27 03:25:50|2682.97|2669.97|2682.4|2669.4|2683.29|2670.29|2682.4|2669.4|26
1622085960000|2021-05-27 03:26:00|2682.45|2669.45|2682.23|2669.23|2683.2|2670.2|2682.21|2669.21|29
1622085970000|2021-05-27 03:26:10|2682.24|2669.24|2676.81|2663.81|2682.24|2669.24|2676.6|2663.6|32
1622085980000|2021-05-27 03:26:20|2676.74|2663.74|2675.52|2662.52|2677.1|2664.1|2675.39|2662.39|31
1622085990000|2021-05-27 03:26:30|2675.55|2662.55|2672.8|2659.8|2675.55|2662.55|2672.8|2659.8|37
1622086000000|2021-05-27 03:26:40|2672.95|2659.95|2674.67|2661.67|2676.59|2663.59|2672.95|2659.95|38
1622086010000|2021-05-27 03:26:50|2674.7|2661.7|2676.86|2663.86|2676.86|2663.86|2674.67|2661.67|30
1622086020000|2021-05-27 03:27:00|2677.22|2664.22|2680.81|2667.81|2680.81|2667.81|2676.76|2663.76|38
1622086030000|2021-05-27 03:27:10|2681.32|2668.32|2681.23|2668.23|2683.45|2670.45|2679.82|2666.82|36
1622086040000|2021-05-27 03:27:20|2681.5|2668.5|2680.59|2667.59|2682.31|2669.31|2678.69|2665.69|36
1622086050000|2021-05-27 03:27:30|2680.32|2667.32|2678.21|2665.21|2680.85|2667.85|2675.67|2662.67|38
1622086060000|2021-05-27 03:27:40|2678.25|2665.25|2676.07|2663.07|2678.25|2665.25|2675.75|2662.75|31
1622086070000|2021-05-27 03:27:50|2676.11|2663.11|2678.14|2665.14|2678.14|2665.14|2676.11|2663.11|27
1622086080000|2021-05-27 03:28:00|2677.88|2664.88|2677.71|2664.71|2678.02|2665.02|2677.34|2664.34|27
1622086090000|2021-05-27 03:28:10|2677.92|2664.92|2674.07|2661.07|2677.92|2664.92|2674.07|2661.07|25
1622086100000|2021-05-27 03:28:20|2673.95|2660.95|2673.69|2660.69|2674.81|2661.81|2673.2|2660.2|33
1622086110000|2021-05-27 03:28:30|2673.7|2660.7|2674.47|2661.47|2675.9|2662.9|2673.66|2660.66|26
1622086120000|2021-05-27 03:28:40|2674.53|2661.53|2673.82|2660.82|2674.54|2661.54|2673|2660|30
1622086130000|2021-05-27 03:28:50|2673.87|2660.87|2672.94|2659.94|2673.88|2660.88|2672.24|2659.24|30
1622086140000|2021-05-27 03:29:00|2672.96|2659.96|2675.61|2662.61|2676.59|2663.59|2672.51|2659.51|29
1622086150000|2021-05-27 03:29:10|2676.6|2663.6|2676.83|2663.83|2677.29|2664.29|2673.99|2660.99|32
1622086160000|2021-05-27 03:29:20|2676.45|2663.45|2677.09|2664.09|2678.36|2665.36|2676.02|2663.02|28
1622086170000|2021-05-27 03:29:30|2676.99|2663.99|2677.55|2664.55|2678.52|2665.52|2676.99|2663.99|26
1622086180000|2021-05-27 03:29:40|2677.6|2664.6|2677.07|2664.07|2678.73|2665.73|2676.49|2663.49|27
1622086190000|2021-05-27 03:29:50|2677.35|2664.35|2675.91|2662.91|2677.8|2664.8|2673.79|2660.79|29
1622086200000|2021-05-27 03:30:00|2676.63|2663.63|2682.75|2669.75|2682.99|2669.99|2676.63|2663.63|36
1622086210000|2021-05-27 03:30:10|2682.32|2669.32|2685.9|2672.9|2686.16|2673.16|2682.32|2669.32|32
1622086220000|2021-05-27 03:30:20|2686.25|2673.25|2686.03|2673.03|2686.25|2673.25|2684.12|2671.12|32
1622086230000|2021-05-27 03:30:30|2685.85|2672.85|2687.8|2674.8|2687.8|2674.8|2682.74|2669.74|29
1622086240000|2021-05-27 03:30:40|2687.67|2674.67|2688.66|2675.66|2689.42|2676.42|2687.66|2674.66|30
1622086250000|2021-05-27 03:30:50|2688.67|2675.67|2689.4|2676.4|2689.69|2676.69|2688.67|2675.67|26
1622086260000|2021-05-27 03:31:00|2689.45|2676.45|2688.85|2675.85|2690.76|2677.76|2688.37|2675.37|30
1622086270000|2021-05-27 03:31:10|2688.52|2675.52|2688.63|2675.63|2688.99|2675.99|2687.81|2674.81|31
1622086280000|2021-05-27 03:31:20|2688.97|2675.97|2688.54|2675.54|2689.88|2676.88|2688.32|2675.32|22
1622086290000|2021-05-27 03:31:30|2688.61|2675.61|2690.21|2677.21|2690.87|2677.87|2688.61|2675.61|32
1622086300000|2021-05-27 03:31:40|2690.23|2677.23|2688.68|2675.68|2691.12|2678.12|2688.68|2675.68|24
1622086310000|2021-05-27 03:31:50|2688.67|2675.67|2690.79|2677.79|2690.81|2677.81|2688.57|2675.57|22
1622086320000|2021-05-27 03:32:00|2690.67|2677.67|2691.48|2678.48|2692.06|2679.06|2690.67|2677.67|30
1622086330000|2021-05-27 03:32:10|2691.46|2678.46|2691.42|2678.42|2691.7|2678.7|2690.76|2677.76|31
1622086340000|2021-05-27 03:32:20|2691.59|2678.59|2690.39|2677.39|2691.9|2678.9|2690.15|2677.15|23
1622086350000|2021-05-27 03:32:30|2690.37|2677.37|2689.39|2676.39|2690.97|2677.97|2688.4|2675.4|32
1622086360000|2021-05-27 03:32:40|2689.24|2676.24|2691.08|2678.08|2691.22|2678.22|2688.92|2675.92|23
1622086370000|2021-05-27 03:32:50|2691.11|2678.11|2691.52|2678.52|2691.61|2678.61|2691.11|2678.11|27
1622086380000|2021-05-27 03:33:00|2691.42|2678.42|2692.13|2679.13|2692.13|2679.13|2691.42|2678.42|19
1622086390000|2021-05-27 03:33:10|2692.11|2679.11|2694.22|2681.22|2694.22|2681.22|2691.8|2678.8|24
1622086400000|2021-05-27 03:33:20|2694.51|2681.51|2695.22|2682.22|2695.28|2682.28|2693.91|2680.91|34
1622086410000|2021-05-27 03:33:30|2695.3|2682.3|2692.13|2679.13|2695.3|2682.3|2692.13|2679.13|32
1622086420000|2021-05-27 03:33:40|2693.02|2680.02|2693.67|2680.67|2694.37|2681.37|2692.13|2679.13|26
1622086430000|2021-05-27 03:33:50|2693.52|2680.52|2692.06|2679.06|2694.13|2681.13|2692.06|2679.06|28
1622086440000|2021-05-27 03:34:00|2692.12|2679.12|2693.17|2680.17|2693.64|2680.64|2691.89|2678.89|28
1622086450000|2021-05-27 03:34:10|2693.2|2680.2|2695.2|2682.2|2695.2|2682.2|2693.2|2680.2|24
1622086460000|2021-05-27 03:34:20|2695.27|2682.27|2695.23|2682.23|2696.13|2683.13|2695.23|2682.23|30
1622086470000|2021-05-27 03:34:30|2695.26|2682.26|2694.94|2681.94|2695.29|2682.29|2694.92|2681.92|22
1622086480000|2021-05-27 03:34:40|2694.93|2681.93|2696.06|2683.06|2696.28|2683.28|2694.79|2681.79|20
1622086490000|2021-05-27 03:34:50|2696.41|2683.41|2698.07|2685.07|2698.13|2685.13|2695.66|2682.66|29
1622086500000|2021-05-27 03:35:00|2698.36|2685.36|2697.67|2684.67|2700.34|2687.34|2696.81|2683.81|23
1622086510000|2021-05-27 03:35:10|2697.81|2684.81|2696.34|2683.34|2698.26|2685.26|2695.53|2682.53|37
1622086520000|2021-05-27 03:35:20|2696.23|2683.23|2696.86|2683.86|2697.11|2684.11|2695.4|2682.4|33
1622086530000|2021-05-27 03:35:30|2696.84|2683.84|2699.4|2686.4|2699.8|2686.8|2696.84|2683.84|32
1622086540000|2021-05-27 03:35:40|2699.72|2686.72|2699.85|2686.85|2700.01|2687.01|2698.48|2685.48|30
1622086550000|2021-05-27 03:35:50|2699.84|2686.84|2699.13|2686.13|2699.95|2686.95|2697.92|2684.92|34
1622086560000|2021-05-27 03:36:00|2699.2|2686.2|2698.76|2685.76|2699.93|2686.93|2698.76|2685.76|37
1622086570000|2021-05-27 03:36:10|2698.63|2685.63|2696.99|2683.99|2698.63|2685.63|2695.06|2682.06|37
1622086580000|2021-05-27 03:36:20|2697.02|2684.02|2696.88|2683.88|2697.46|2684.46|2696.08|2683.08|34
1622086590000|2021-05-27 03:36:30|2697.07|2684.07|2698.02|2685.02|2698.04|2685.04|2696.98|2683.98|31
1622086600000|2021-05-27 03:36:40|2697.87|2684.87|2697.7|2684.7|2698.05|2685.05|2696.23|2683.23|23
1622086610000|2021-05-27 03:36:50|2697.73|2684.73|2697.62|2684.62|2697.98|2684.98|2697.28|2684.28|18
1622086620000|2021-05-27 03:37:00|2697.99|2684.99|2699.48|2686.48|2699.48|2686.48|2697.99|2684.99|16
1622086630000|2021-05-27 03:37:10|2699.26|2686.26|2699.48|2686.48|2700.73|2687.73|2698.87|2685.87|23
1622086640000|2021-05-27 03:37:20|2699.47|2686.47|2698.64|2685.64|2699.47|2686.47|2698.48|2685.48|21
1622086650000|2021-05-27 03:37:30|2698.83|2685.83|2700.56|2687.56|2700.57|2687.57|2698.37|2685.37|39
1622086660000|2021-05-27 03:37:40|2700.55|2687.55|2698.68|2685.68|2700.58|2687.58|2697.01|2684.01|35
1622086670000|2021-05-27 03:37:50|2698.64|2685.64|2697.44|2684.44|2698.64|2685.64|2696.37|2683.37|34
1622086680000|2021-05-27 03:38:00|2697.51|2684.51|2698.91|2685.91|2699.41|2686.41|2697.3|2684.3|30
1622086690000|2021-05-27 03:38:10|2698.89|2685.89|2697.14|2684.14|2699.41|2686.41|2697.01|2684.01|32
1622086700000|2021-05-27 03:38:20|2697.16|2684.16|2697.75|2684.75|2699.01|2686.01|2697.14|2684.14|31
1622086710000|2021-05-27 03:38:30|2697.55|2684.55|2697.92|2684.92|2698.44|2685.44|2697.15|2684.15|24
1622086720000|2021-05-27 03:38:40|2698.05|2685.05|2697.29|2684.29|2698.79|2685.79|2697.29|2684.29|23
1622086730000|2021-05-27 03:38:50|2697.55|2684.55|2695.63|2682.63|2698.83|2685.83|2695.63|2682.63|22
1622086740000|2021-05-27 03:39:00|2695.64|2682.64|2695.73|2682.73|2697.75|2684.75|2695.64|2682.64|33
1622086750000|2021-05-27 03:39:10|2695.7|2682.7|2695.14|2682.14|2695.9|2682.9|2694.68|2681.68|21
1622086760000|2021-05-27 03:39:20|2695.1|2682.1|2693.69|2680.69|2695.1|2682.1|2692.7|2679.7|22
1622086770000|2021-05-27 03:39:30|2693.48|2680.48|2693.69|2680.69|2694.85|2681.85|2692.9|2679.9|35
1622086780000|2021-05-27 03:39:40|2693.75|2680.75|2692.33|2679.33|2694.61|2681.61|2692.33|2679.33|36
1622086790000|2021-05-27 03:39:50|2692.31|2679.31|2691.12|2678.12|2692.31|2679.31|2691.12|2678.12|31
1622086800000|2021-05-27 03:40:00|2691.27|2678.27|2687.87|2674.87|2691.27|2678.27|2687.87|2674.87|23
1622086810000|2021-05-27 03:40:10|2687.86|2674.86|2687.25|2674.25|2687.86|2674.86|2685.59|2672.59|32
1622086820000|2021-05-27 03:40:20|2687.34|2674.34|2686.57|2673.57|2687.67|2674.67|2685.86|2672.86|33
1622086830000|2021-05-27 03:40:30|2685.86|2672.86|2685.86|2672.86|2686.72|2673.72|2685.64|2672.64|31
1622086840000|2021-05-27 03:40:40|2687.1|2674.1|2685.64|2672.64|2687.1|2674.1|2685.32|2672.32|26
1622086850000|2021-05-27 03:40:50|2685.51|2672.51|2683.95|2670.95|2685.51|2672.51|2683.95|2670.95|32
1622086860000|2021-05-27 03:41:00|2684.02|2671.02|2685.9|2672.9|2686.03|2673.03|2683.95|2670.95|23
1622086870000|2021-05-27 03:41:10|2686.02|2673.02|2683.24|2670.24|2686.02|2673.02|2683.05|2670.05|33
1622086880000|2021-05-27 03:41:20|2683.21|2670.21|2682.33|2669.33|2683.29|2670.29|2682.31|2669.31|22
1622086890000|2021-05-27 03:41:30|2682.36|2669.36|2682.99|2669.99|2684.08|2671.08|2682.21|2669.21|34
1622086900000|2021-05-27 03:41:40|2683|2670|2682.6|2669.6|2683.5|2670.5|2682.6|2669.6|31
1622086910000|2021-05-27 03:41:50|2682.56|2669.56|2678.81|2665.81|2682.56|2669.56|2678.81|2665.81|33
1622086920000|2021-05-27 03:42:00|2677.82|2664.82|2678.78|2665.78|2679.11|2666.11|2675.88|2662.88|34
1622086930000|2021-05-27 03:42:10|2679|2666|2677.78|2664.78|2679.14|2666.14|2677.14|2664.14|20
1622086940000|2021-05-27 03:42:20|2677.98|2664.98|2677.32|2664.32|2678.54|2665.54|2677.21|2664.21|36
1622086950000|2021-05-27 03:42:30|2677.38|2664.38|2676.41|2663.41|2678.15|2665.15|2676.24|2663.24|34
1622086960000|2021-05-27 03:42:40|2677.53|2664.53|2678.09|2665.09|2678.27|2665.27|2677.3|2664.3|27
1622086970000|2021-05-27 03:42:50|2678.12|2665.12|2675.46|2662.46|2679.11|2666.11|2675.46|2662.46|31
1622086980000|2021-05-27 03:43:00|2675.44|2662.44|2674.59|2661.59|2675.97|2662.97|2674.59|2661.59|21
1622086990000|2021-05-27 03:43:10|2674.42|2661.42|2677.15|2664.15|2677.5|2664.5|2674.21|2661.21|25
1622087000000|2021-05-27 03:43:20|2677.09|2664.09|2677.42|2664.42|2677.44|2664.44|2676.09|2663.09|17
1622087010000|2021-05-27 03:43:30|2677.43|2664.43|2683.1|2670.1|2683.6|2670.6|2677.37|2664.37|26
1622087020000|2021-05-27 03:43:40|2683.28|2670.28|2680.57|2667.57|2683.29|2670.29|2679.81|2666.81|30
1622087030000|2021-05-27 03:43:50|2680.6|2667.6|2683.65|2670.65|2684.46|2671.46|2679.87|2666.87|33
1622087040000|2021-05-27 03:44:00|2683.68|2670.68|2677.67|2664.67|2683.68|2670.68|2677.67|2664.67|36
1622087050000|2021-05-27 03:44:10|2677.09|2664.09|2674.98|2661.98|2678.36|2665.36|2674.91|2661.91|34
1622087060000|2021-05-27 03:44:20|2676.15|2663.15|2678.9|2665.9|2678.9|2665.9|2675.47|2662.47|39
1622087070000|2021-05-27 03:44:30|2679.01|2666.01|2676.61|2663.61|2679.09|2666.09|2676.61|2663.61|34
1622087080000|2021-05-27 03:44:40|2675.84|2662.84|2676.75|2663.75|2678.54|2665.54|2675.58|2662.58|34
1622087090000|2021-05-27 03:44:50|2676.34|2663.34|2676.02|2663.02|2678.67|2665.67|2676.02|2663.02|34
1622087100000|2021-05-27 03:45:00|2675.79|2662.79|2674.6|2661.6|2676.64|2663.64|2673.96|2660.96|30
1622087110000|2021-05-27 03:45:10|2674.63|2661.63|2672.31|2659.31|2674.66|2661.66|2672.31|2659.31|30
1622087120000|2021-05-27 03:45:20|2672.15|2659.15|2678.34|2665.34|2678.34|2665.34|2672.07|2659.07|39
1622087130000|2021-05-27 03:45:30|2677.91|2664.91|2681|2668|2682.83|2669.83|2677.37|2664.37|31
1622087140000|2021-05-27 03:45:40|2681.06|2668.06|2684.73|2671.73|2684.76|2671.76|2681.06|2668.06|32
1622087150000|2021-05-27 03:45:50|2684.71|2671.71|2687.12|2674.12|2687.15|2674.15|2684.71|2671.71|22
1622087160000|2021-05-27 03:46:00|2687.04|2674.04|2690.61|2677.61|2691.54|2678.54|2686.87|2673.87|32
1622087170000|2021-05-27 03:46:10|2690.72|2677.72|2689.03|2676.03|2691.83|2678.83|2687.89|2674.89|34
1622087180000|2021-05-27 03:46:20|2688.54|2675.54|2689|2676|2690.16|2677.16|2687.92|2674.92|33
1622087190000|2021-05-27 03:46:30|2688.34|2675.34|2690.94|2677.94|2690.94|2677.94|2687.25|2674.25|25
1622087200000|2021-05-27 03:46:40|2690.12|2677.12|2685.56|2672.56|2690.46|2677.46|2685.31|2672.31|32
1622087210000|2021-05-27 03:46:50|2685.57|2672.57|2687.13|2674.13|2689.43|2676.43|2685.56|2672.56|35
1622087220000|2021-05-27 03:47:00|2687.14|2674.14|2680.3|2667.3|2687.23|2674.23|2680.3|2667.3|29
1622087230000|2021-05-27 03:47:10|2680.78|2667.78|2679.41|2666.41|2681.71|2668.71|2678.75|2665.75|35
1622087240000|2021-05-27 03:47:20|2679.35|2666.35|2677.52|2664.52|2679.86|2666.86|2675.83|2662.83|37
1622087250000|2021-05-27 03:47:30|2677.38|2664.38|2676.44|2663.44|2677.38|2664.38|2676.43|2663.43|23
1622087260000|2021-05-27 03:47:40|2676.45|2663.45|2673.6|2660.6|2676.73|2663.73|2673.6|2660.6|29
1622087270000|2021-05-27 03:47:50|2673.57|2660.57|2674.08|2661.08|2675.09|2662.09|2673.42|2660.42|32
1622087280000|2021-05-27 03:48:00|2673.64|2660.64|2673.34|2660.34|2674.79|2661.79|2673.34|2660.34|24
1622087290000|2021-05-27 03:48:10|2673.38|2660.38|2673.34|2660.34|2674.83|2661.83|2673.34|2660.34|27
1622087300000|2021-05-27 03:48:20|2673.41|2660.41|2674.12|2661.12|2674.47|2661.47|2673.05|2660.05|27
1622087310000|2021-05-27 03:48:30|2674.01|2661.01|2678.95|2665.95|2678.95|2665.95|2674.01|2661.01|25
1622087320000|2021-05-27 03:48:40|2678.6|2665.6|2684.02|2671.02|2685.43|2672.43|2678.6|2665.6|36
1622087330000|2021-05-27 03:48:50|2683.35|2670.35|2686.86|2673.86|2687.43|2674.43|2683.35|2670.35|33
1622087340000|2021-05-27 03:49:00|2686.95|2673.95|2681.8|2668.8|2686.95|2673.95|2681.68|2668.68|36
1622087350000|2021-05-27 03:49:10|2682.35|2669.35|2684.84|2671.84|2685.98|2672.98|2682.07|2669.07|36
1622087360000|2021-05-27 03:49:20|2684.85|2671.85|2686.06|2673.06|2686.12|2673.12|2684.14|2671.14|22
1622087370000|2021-05-27 03:49:30|2686.09|2673.09|2688.48|2675.48|2688.48|2675.48|2686.01|2673.01|26
1622087380000|2021-05-27 03:49:40|2688.67|2675.67|2686.64|2673.64|2688.99|2675.99|2686.29|2673.29|30
1622087390000|2021-05-27 03:49:50|2687.04|2674.04|2687.21|2674.21|2688.91|2675.91|2686.66|2673.66|23
1622087400000|2021-05-27 03:50:00|2687.01|2674.01|2686.72|2673.72|2687.17|2674.17|2686|2673|27
1622087410000|2021-05-27 03:50:10|2686.64|2673.64|2681.87|2668.87|2686.64|2673.64|2681.87|2668.87|32
1622087420000|2021-05-27 03:50:20|2682.22|2669.22|2681.63|2668.63|2684.32|2671.32|2681.63|2668.63|33
1622087430000|2021-05-27 03:50:30|2682.05|2669.05|2681.26|2668.26|2682.05|2669.05|2680.23|2667.23|38
1622087440000|2021-05-27 03:50:40|2681.24|2668.24|2678.63|2665.63|2681.66|2668.66|2678.12|2665.12|27
1622087450000|2021-05-27 03:50:50|2678.52|2665.52|2678.7|2665.7|2680.87|2667.87|2678.4|2665.4|36
1622087460000|2021-05-27 03:51:00|2678.8|2665.8|2676.9|2663.9|2679.23|2666.23|2676.9|2663.9|32
1622087470000|2021-05-27 03:51:10|2676.76|2663.76|2673.4|2660.4|2678.38|2665.38|2673.4|2660.4|33
1622087480000|2021-05-27 03:51:20|2673.11|2660.11|2672.41|2659.41|2673.35|2660.35|2672.4|2659.4|38
1622087490000|2021-05-27 03:51:30|2672.33|2659.33|2673.01|2660.01|2673.52|2660.52|2672.25|2659.25|27
1622087500000|2021-05-27 03:51:40|2673.25|2660.25|2673.06|2660.06|2673.76|2660.76|2672.52|2659.52|24
1622087510000|2021-05-27 03:51:50|2672.98|2659.98|2673.04|2660.04|2673.26|2660.26|2671.47|2658.47|36
1622087520000|2021-05-27 03:52:00|2673.1|2660.1|2672.35|2659.35|2673.1|2660.1|2670.81|2657.81|31
1622087530000|2021-05-27 03:52:10|2671.66|2658.66|2669.14|2656.14|2672.46|2659.46|2669.14|2656.14|32
1622087540000|2021-05-27 03:52:20|2668.71|2655.71|2670.36|2657.36|2670.42|2657.42|2668.49|2655.49|32
1622087550000|2021-05-27 03:52:30|2670.38|2657.38|2671.09|2658.09|2674.16|2661.16|2670.38|2657.38|34
1622087560000|2021-05-27 03:52:40|2671.17|2658.17|2670.74|2657.74|2671.68|2658.68|2670|2657|38
1622087570000|2021-05-27 03:52:50|2670.75|2657.75|2670.1|2657.1|2671.23|2658.23|2669.61|2656.61|33
1622087580000|2021-05-27 03:53:00|2670.15|2657.15|2669|2656|2670.15|2657.15|2667.27|2654.27|34
1622087590000|2021-05-27 03:53:10|2669.17|2656.17|2673.49|2660.49|2673.49|2660.49|2669.17|2656.17|34
1622087600000|2021-05-27 03:53:20|2673.61|2660.61|2672.97|2659.97|2674.65|2661.65|2672.78|2659.78|36
1622087610000|2021-05-27 03:53:30|2672.95|2659.95|2668.24|2655.24|2672.95|2659.95|2667.64|2654.64|38
1622087620000|2021-05-27 03:53:40|2668.07|2655.07|2667.01|2654.01|2668.07|2655.07|2665.47|2652.47|35
1622087630000|2021-05-27 03:53:50|2666.82|2653.82|2666.57|2653.57|2666.82|2653.82|2665.76|2652.76|30
1622087640000|2021-05-27 03:54:00|2666.67|2653.67|2664.75|2651.75|2668.39|2655.39|2664.75|2651.75|29
1622087650000|2021-05-27 03:54:10|2664.55|2651.55|2663.13|2650.13|2664.85|2651.85|2663.13|2650.13|38
1622087660000|2021-05-27 03:54:20|2663.42|2650.42|2659.92|2646.92|2663.42|2650.42|2657.66|2644.66|36
1622087670000|2021-05-27 03:54:30|2659.97|2646.97|2660.89|2647.89|2661.49|2648.49|2659.97|2646.97|39
1622087680000|2021-05-27 03:54:40|2661.03|2648.03|2659.99|2646.99|2661.86|2648.86|2659.99|2646.99|34
1622087690000|2021-05-27 03:54:50|2660.03|2647.03|2660.96|2647.96|2661.03|2648.03|2659.02|2646.02|32
1622087700000|2021-05-27 03:55:00|2661.56|2648.56|2665.08|2652.08|2665.7|2652.7|2660.34|2647.34|31
1622087710000|2021-05-27 03:55:10|2665.09|2652.09|2666.34|2653.34|2666.65|2653.65|2664.18|2651.18|28
1622087720000|2021-05-27 03:55:20|2666.35|2653.35|2669.35|2656.35|2670.75|2657.75|2666.16|2653.16|32
1622087730000|2021-05-27 03:55:30|2668.12|2655.12|2674.32|2661.32|2674.32|2661.32|2666.92|2653.92|32
1622087740000|2021-05-27 03:55:40|2674.3|2661.3|2673.2|2660.2|2674.3|2661.3|2671.34|2658.34|35
1622087750000|2021-05-27 03:55:50|2673.71|2660.71|2675.1|2662.1|2675.14|2662.14|2673.64|2660.64|32
1622087760000|2021-05-27 03:56:00|2675.03|2662.03|2672.46|2659.46|2675.03|2662.03|2672.46|2659.46|38
1622087770000|2021-05-27 03:56:10|2672.37|2659.37|2673.88|2660.88|2673.88|2660.88|2670.88|2657.88|38
1622087780000|2021-05-27 03:56:20|2673.83|2660.83|2677.62|2664.62|2677.95|2664.95|2673.83|2660.83|35
1622087790000|2021-05-27 03:56:30|2677.49|2664.49|2678.84|2665.84|2678.84|2665.84|2677.17|2664.17|32
1622087800000|2021-05-27 03:56:40|2679.25|2666.25|2684.01|2671.01|2684.27|2671.27|2678.2|2665.2|37
1622087810000|2021-05-27 03:56:50|2684.05|2671.05|2682.43|2669.43|2685.55|2672.55|2682.08|2669.08|39
1622087820000|2021-05-27 03:57:00|2682.17|2669.17|2680.99|2667.99|2682.92|2669.92|2680.99|2667.99|26
1622087830000|2021-05-27 03:57:10|2680.63|2667.63|2682.05|2669.05|2682.17|2669.17|2680.43|2667.43|31
1622087840000|2021-05-27 03:57:20|2682.4|2669.4|2681.84|2668.84|2682.4|2669.4|2681.84|2668.84|2
1622087850000|2021-05-27 03:57:30|2682.24|2669.24|2681.81|2668.81|2682.4|2669.4|2680.89|2667.89|14
1622087860000|2021-05-27 03:57:40|2681.84|2668.84|2681.58|2668.58|2682.38|2669.38|2680.73|2667.73|13
1622087870000|2021-05-27 03:57:50|2681.57|2668.57|2678.93|2665.93|2682.38|2669.38|2677.92|2664.92|25
1622087880000|2021-05-27 03:58:00|2679.17|2666.17|2677.67|2664.67|2679.68|2666.68|2677.4|2664.4|32
1622087890000|2021-05-27 03:58:10|2677.7|2664.7|2675.17|2662.17|2677.7|2664.7|2675.07|2662.07|33
1622087900000|2021-05-27 03:58:20|2675.29|2662.29|2677.58|2664.58|2677.69|2664.69|2675.11|2662.11|30
1622087910000|2021-05-27 03:58:30|2677.6|2664.6|2680.07|2667.07|2680.27|2667.27|2677.6|2664.6|32
1622087920000|2021-05-27 03:58:40|2680.13|2667.13|2682.77|2669.77|2682.98|2669.98|2679.8|2666.8|30
1622087930000|2021-05-27 03:58:50|2682.59|2669.59|2680.93|2667.93|2682.59|2669.59|2680.87|2667.87|31
1622087940000|2021-05-27 03:59:00|2680.96|2667.96|2682.76|2669.76|2682.77|2669.77|2680.96|2667.96|23
1622087950000|2021-05-27 03:59:10|2682.75|2669.75|2684.97|2671.97|2685.08|2672.08|2682.71|2669.71|30
1622087960000|2021-05-27 03:59:20|2685.15|2672.15|2687.68|2674.68|2687.77|2674.77|2685.15|2672.15|26
1622087970000|2021-05-27 03:59:30|2687.65|2674.65|2687.45|2674.45|2688.25|2675.25|2687.45|2674.45|27
1622087980000|2021-05-27 03:59:40|2687.51|2674.51|2687.25|2674.25|2687.51|2674.51|2685.01|2672.01|32
1622087990000|2021-05-27 03:59:50|2687.24|2674.24|2688.41|2675.41|2688.41|2675.41|2686.88|2673.88|33
1622088000000|2021-05-27 04:00:00|2688.45|2675.45|2687.55|2674.55|2689.34|2676.34|2684.62|2671.62|35
1622088010000|2021-05-27 04:00:10|2687.92|2674.92|2679.82|2666.82|2687.93|2674.93|2679.82|2666.82|31
1622088020000|2021-05-27 04:00:20|2679.84|2666.84|2676.94|2663.94|2680.82|2667.82|2676.94|2663.94|28
1622088030000|2021-05-27 04:00:30|2676.86|2663.86|2678.24|2665.24|2678.29|2665.29|2676.72|2663.72|23
1622088040000|2021-05-27 04:00:40|2678.22|2665.22|2673.87|2660.87|2678.22|2665.22|2673.05|2660.05|18
1622088050000|2021-05-27 04:00:50|2674.1|2661.1|2673.71|2660.71|2674.71|2661.71|2673.38|2660.38|31
1622088060000|2021-05-27 04:01:00|2673.66|2660.66|2673.47|2660.47|2673.66|2660.66|2672.91|2659.91|26
1622088070000|2021-05-27 04:01:10|2673.48|2660.48|2670.43|2657.43|2673.5|2660.5|2668.97|2655.97|32
1622088080000|2021-05-27 04:01:20|2670.13|2657.13|2674.38|2661.38|2674.38|2661.38|2670.13|2657.13|33
1622088090000|2021-05-27 04:01:30|2674.46|2661.46|2676.76|2663.76|2678.34|2665.34|2674.46|2661.46|36
1622088100000|2021-05-27 04:01:40|2676.47|2663.47|2679.71|2666.71|2679.71|2666.71|2676.08|2663.08|34
1622088110000|2021-05-27 04:01:50|2680.1|2667.1|2685.08|2672.08|2686.21|2673.21|2679.87|2666.87|31
1622088120000|2021-05-27 04:02:00|2684.68|2671.68|2684.48|2671.48|2685.44|2672.44|2683.83|2670.83|31
1622088130000|2021-05-27 04:02:10|2683.94|2670.94|2680.31|2667.31|2683.94|2670.94|2677.99|2664.99|39
1622088140000|2021-05-27 04:02:20|2680.63|2667.63|2678.59|2665.59|2680.85|2667.85|2677.76|2664.76|36
1622088150000|2021-05-27 04:02:30|2678.57|2665.57|2676.74|2663.74|2679.18|2666.18|2676.61|2663.61|31
1622088160000|2021-05-27 04:02:40|2676.84|2663.84|2674.26|2661.26|2677.72|2664.72|2673.88|2660.88|28
1622088170000|2021-05-27 04:02:50|2674.69|2661.69|2674.6|2661.6|2676.27|2663.27|2674.29|2661.29|35
1622088180000|2021-05-27 04:03:00|2674.93|2661.93|2673|2660|2674.93|2661.93|2672.64|2659.64|20
1622088190000|2021-05-27 04:03:10|2673.02|2660.02|2676.8|2663.8|2676.8|2663.8|2673.02|2660.02|29
1622088200000|2021-05-27 04:03:20|2676.87|2663.87|2673.97|2660.97|2677.56|2664.56|2673.97|2660.97|29
1622088210000|2021-05-27 04:03:30|2674.17|2661.17|2672.91|2659.91|2674.43|2661.43|2672.56|2659.56|16
1622088220000|2021-05-27 04:03:40|2673.26|2660.26|2672.71|2659.71|2673.82|2660.82|2672.69|2659.69|29
1622088230000|2021-05-27 04:03:50|2673.21|2660.21|2672.07|2659.07|2673.5|2660.5|2672.01|2659.01|25
1622088240000|2021-05-27 04:04:00|2671.97|2658.97|2673.33|2660.33|2673.65|2660.65|2670.81|2657.81|26
1622088250000|2021-05-27 04:04:10|2673.36|2660.36|2672.71|2659.71|2674.23|2661.23|2672.58|2659.58|35
1622088260000|2021-05-27 04:04:20|2672.68|2659.68|2670.85|2657.85|2672.76|2659.76|2670.69|2657.69|36
1622088270000|2021-05-27 04:04:30|2670.86|2657.86|2670.14|2657.14|2671.23|2658.23|2670.02|2657.02|27
1622088280000|2021-05-27 04:04:40|2670.31|2657.31|2669.71|2656.71|2671.05|2658.05|2669.71|2656.71|27
1622088290000|2021-05-27 04:04:50|2669.46|2656.46|2668.85|2655.85|2669.46|2656.46|2667.86|2654.86|10
1622088300000|2021-05-27 04:05:00|2668.8|2655.8|2667.41|2654.41|2668.8|2655.8|2663.72|2650.72|32
1622088310000|2021-05-27 04:05:10|2667.43|2654.43|2670.4|2657.4|2670.43|2657.43|2667.34|2654.34|27
1622088320000|2021-05-27 04:05:20|2670.67|2657.67|2672.16|2659.16|2672.48|2659.48|2670.52|2657.52|29
1622088330000|2021-05-27 04:05:30|2672.48|2659.48|2676.77|2663.77|2677.03|2664.03|2671.04|2658.04|24
1622088340000|2021-05-27 04:05:40|2676.8|2663.8|2678.06|2665.06|2678.58|2665.58|2676.8|2663.8|32
1622088350000|2021-05-27 04:05:50|2678.13|2665.13|2679.54|2666.54|2680.15|2667.15|2678.06|2665.06|29
1622088360000|2021-05-27 04:06:00|2679.59|2666.59|2684.98|2671.98|2688.28|2675.28|2679.54|2666.54|37
1622088370000|2021-05-27 04:06:10|2685.73|2672.73|2686.09|2673.09|2687.6|2674.6|2685.02|2672.02|31
1622088380000|2021-05-27 04:06:20|2686.07|2673.07|2683.64|2670.64|2686.24|2673.24|2683.64|2670.64|29
1622088390000|2021-05-27 04:06:30|2683.87|2670.87|2687.51|2674.51|2687.51|2674.51|2683.52|2670.52|21
1622088400000|2021-05-27 04:06:40|2687.41|2674.41|2687.51|2674.51|2687.51|2674.51|2686.52|2673.52|22
1622088410000|2021-05-27 04:06:50|2687.5|2674.5|2686.98|2673.98|2688.57|2675.57|2686.98|2673.98|14
1622088420000|2021-05-27 04:07:00|2687.57|2674.57|2686.93|2673.93|2687.82|2674.82|2686.39|2673.39|24
1622088430000|2021-05-27 04:07:10|2686.88|2673.88|2687.71|2674.71|2687.71|2674.71|2686.25|2673.25|22
1622088440000|2021-05-27 04:07:20|2688.91|2675.91|2688.73|2675.73|2690.21|2677.21|2688.73|2675.73|28
1622088450000|2021-05-27 04:07:30|2688.19|2675.19|2686.15|2673.15|2689.42|2676.42|2686.15|2673.15|32
1622088460000|2021-05-27 04:07:40|2686.01|2673.01|2687.51|2674.51|2687.51|2674.51|2684.35|2671.35|31
1622088470000|2021-05-27 04:07:50|2687.81|2674.81|2689.61|2676.61|2690.3|2677.3|2687.81|2674.81|33
1622088480000|2021-05-27 04:08:00|2689.93|2676.93|2693.4|2680.4|2693.4|2680.4|2689|2676|36
1622088490000|2021-05-27 04:08:10|2693.33|2680.33|2690.96|2677.96|2695.4|2682.4|2690.64|2677.64|36
1622088500000|2021-05-27 04:08:20|2691.42|2678.42|2691.55|2678.55|2692.72|2679.72|2690.91|2677.91|30
1622088510000|2021-05-27 04:08:30|2690.76|2677.76|2691.27|2678.27|2692.73|2679.73|2689.61|2676.61|32
1622088520000|2021-05-27 04:08:40|2691.63|2678.63|2696.31|2683.31|2696.31|2683.31|2691.39|2678.39|30
1622088530000|2021-05-27 04:08:50|2696.19|2683.19|2696.03|2683.03|2696.47|2683.47|2695.75|2682.75|30
1622088540000|2021-05-27 04:09:00|2696|2683|2695.24|2682.24|2696.16|2683.16|2694.6|2681.6|34
1622088550000|2021-05-27 04:09:10|2695.28|2682.28|2695.54|2682.54|2696.1|2683.1|2694.96|2681.96|35
1622088560000|2021-05-27 04:09:20|2695.39|2682.39|2695.41|2682.41|2695.76|2682.76|2694.04|2681.04|27
1622088570000|2021-05-27 04:09:30|2695.44|2682.44|2695.67|2682.67|2695.85|2682.85|2694.71|2681.71|31
1622088580000|2021-05-27 04:09:40|2695.72|2682.72|2697.85|2684.85|2697.85|2684.85|2695.55|2682.55|28
1622088590000|2021-05-27 04:09:50|2697.82|2684.82|2696.12|2683.12|2697.82|2684.82|2696.12|2683.12|24
1622088600000|2021-05-27 04:10:00|2696.13|2683.13|2695.05|2682.05|2696.14|2683.14|2694.71|2681.71|28
1622088610000|2021-05-27 04:10:10|2695.06|2682.06|2693.68|2680.68|2695.87|2682.87|2692.9|2679.9|37
1622088620000|2021-05-27 04:10:20|2693.74|2680.74|2687.73|2674.73|2693.77|2680.77|2687.73|2674.73|36
1622088630000|2021-05-27 04:10:30|2687.74|2674.74|2686.73|2673.73|2687.98|2674.98|2686.08|2673.08|32
1622088640000|2021-05-27 04:10:40|2686.81|2673.81|2685.65|2672.65|2688.98|2675.98|2685.65|2672.65|35
1622088650000|2021-05-27 04:10:50|2685.81|2672.81|2683.63|2670.63|2687.03|2674.03|2683.63|2670.63|36
1622088660000|2021-05-27 04:11:00|2683.6|2670.6|2689.27|2676.27|2689.27|2676.27|2683.6|2670.6|39
1622088670000|2021-05-27 04:11:10|2689.35|2676.35|2690.64|2677.64|2691.65|2678.65|2689.35|2676.35|35
1622088680000|2021-05-27 04:11:20|2690.21|2677.21|2685.57|2672.57|2690.41|2677.41|2684.54|2671.54|36
1622088690000|2021-05-27 04:11:30|2685.65|2672.65|2682.78|2669.78|2685.65|2672.65|2682.78|2669.78|32
1622088700000|2021-05-27 04:11:40|2682.89|2669.89|2681.05|2668.05|2683.49|2670.49|2680.97|2667.97|27
1622088710000|2021-05-27 04:11:50|2680.97|2667.97|2681.18|2668.18|2681.66|2668.66|2680.34|2667.34|28
1622088720000|2021-05-27 04:12:00|2681.34|2668.34|2686|2673|2687.01|2674.01|2681.34|2668.34|35
1622088730000|2021-05-27 04:12:10|2686.11|2673.11|2682.52|2669.52|2687.33|2674.33|2682.11|2669.11|33
1622088740000|2021-05-27 04:12:20|2682.87|2669.87|2681.1|2668.1|2682.87|2669.87|2680.14|2667.14|33
1622088750000|2021-05-27 04:12:30|2681.02|2668.02|2680.82|2667.82|2681.52|2668.52|2680.29|2667.29|30
1622088760000|2021-05-27 04:12:40|2680.83|2667.83|2679.44|2666.44|2680.83|2667.83|2678.89|2665.89|23
1622088770000|2021-05-27 04:12:50|2679.36|2666.36|2680.23|2667.23|2680.23|2667.23|2678.13|2665.13|25
1622088780000|2021-05-27 04:13:00|2680.12|2667.12|2678.2|2665.2|2680.12|2667.12|2678.02|2665.02|22
1622088790000|2021-05-27 04:13:10|2678.21|2665.21|2678.33|2665.33|2680.24|2667.24|2678.21|2665.21|21
1622088800000|2021-05-27 04:13:20|2678.28|2665.28|2679.33|2666.33|2679.33|2666.33|2678.28|2665.28|23
1622088810000|2021-05-27 04:13:30|2679.36|2666.36|2678.81|2665.81|2679.36|2666.36|2678.52|2665.52|17
1622088820000|2021-05-27 04:13:40|2678.56|2665.56|2680.81|2667.81|2680.81|2667.81|2678.46|2665.46|24
1622088830000|2021-05-27 04:13:50|2681.23|2668.23|2680.06|2667.06|2681.23|2668.23|2680.06|2667.06|23
1622088840000|2021-05-27 04:14:00|2679.97|2666.97|2678.1|2665.1|2680|2667|2678.1|2665.1|34
1622088850000|2021-05-27 04:14:10|2677.93|2664.93|2679.9|2666.9|2679.9|2666.9|2677.82|2664.82|31
1622088860000|2021-05-27 04:14:20|2680.45|2667.45|2682.38|2669.38|2682.53|2669.53|2680.45|2667.45|27
1622088870000|2021-05-27 04:14:30|2682.82|2669.82|2682.85|2669.85|2683.7|2670.7|2682.29|2669.29|30
1622088880000|2021-05-27 04:14:40|2683.2|2670.2|2684.76|2671.76|2685.84|2672.84|2683.2|2670.2|22
1622088890000|2021-05-27 04:14:50|2684.59|2671.59|2683.46|2670.46|2687.05|2674.05|2683.46|2670.46|29
1622088900000|2021-05-27 04:15:00|2687.08|2674.08|2684.85|2671.85|2687.14|2674.14|2683.24|2670.24|26
1622088910000|2021-05-27 04:15:10|2684.5|2671.5|2681.94|2668.94|2684.5|2671.5|2680.82|2667.82|26
1622088920000|2021-05-27 04:15:20|2681.88|2668.88|2681.45|2668.45|2683.26|2670.26|2681.45|2668.45|30
1622088930000|2021-05-27 04:15:30|2681.48|2668.48|2679.34|2666.34|2681.48|2668.48|2679.17|2666.17|34
1622088940000|2021-05-27 04:15:40|2679.39|2666.39|2680.15|2667.15|2680.56|2667.56|2679.15|2666.15|30
1622088950000|2021-05-27 04:15:50|2680.11|2667.11|2679.26|2666.26|2680.11|2667.11|2678.97|2665.97|31
1622088960000|2021-05-27 04:16:00|2679.21|2666.21|2678.36|2665.36|2680.47|2667.47|2678.05|2665.05|30
1622088970000|2021-05-27 04:16:10|2678.37|2665.37|2679.22|2666.22|2679.22|2666.22|2677.14|2664.14|22
1622088980000|2021-05-27 04:16:20|2679.35|2666.35|2676.79|2663.79|2679.98|2666.98|2676.79|2663.79|28
1622088990000|2021-05-27 04:16:30|2676.72|2663.72|2675.93|2662.93|2678.61|2665.61|2675.87|2662.87|25
1622089000000|2021-05-27 04:16:40|2675.94|2662.94|2677.67|2664.67|2678.25|2665.25|2675.71|2662.71|32
1622089010000|2021-05-27 04:16:50|2677.49|2664.49|2675.78|2662.78|2677.75|2664.75|2674.83|2661.83|33
1622089020000|2021-05-27 04:17:00|2675.72|2662.72|2676.64|2663.64|2678.07|2665.07|2675.72|2662.72|34
1622089030000|2021-05-27 04:17:10|2676.2|2663.2|2674.89|2661.89|2676.6|2663.6|2674.67|2661.67|26
1622089040000|2021-05-27 04:17:20|2674.77|2661.77|2675.64|2662.64|2675.87|2662.87|2674.77|2661.77|30
1622089050000|2021-05-27 04:17:30|2675.74|2662.74|2678.46|2665.46|2678.46|2665.46|2675.44|2662.44|30
1622089060000|2021-05-27 04:17:40|2678.65|2665.65|2678.89|2665.89|2679.58|2666.58|2676.55|2663.55|28
1622089070000|2021-05-27 04:17:50|2679.18|2666.18|2677.05|2664.05|2679.66|2666.66|2676.76|2663.76|31
1622089080000|2021-05-27 04:18:00|2679.17|2666.17|2680.82|2667.82|2680.82|2667.82|2677.8|2664.8|21
1622089090000|2021-05-27 04:18:10|2680.63|2667.63|2680.34|2667.34|2680.63|2667.63|2678.68|2665.68|18
1622089100000|2021-05-27 04:18:20|2680.3|2667.3|2678.69|2665.69|2680.3|2667.3|2678.38|2665.38|23
1622089110000|2021-05-27 04:18:30|2678.64|2665.64|2679.77|2666.77|2679.86|2666.86|2678.11|2665.11|22
1622089120000|2021-05-27 04:18:40|2679.75|2666.75|2682.59|2669.59|2682.63|2669.63|2679.48|2666.48|31
1622089130000|2021-05-27 04:18:50|2682.14|2669.14|2683.04|2670.04|2683.7|2670.7|2680.47|2667.47|24
1622089140000|2021-05-27 04:19:00|2683.01|2670.01|2680.36|2667.36|2683.01|2670.01|2680.32|2667.32|28
1622089150000|2021-05-27 04:19:10|2680.35|2667.35|2677.54|2664.54|2680.62|2667.62|2676.65|2663.65|28
1622089160000|2021-05-27 04:19:20|2677.41|2664.41|2677.04|2664.04|2679.6|2666.6|2677.01|2664.01|30
1622089170000|2021-05-27 04:19:30|2677.05|2664.05|2675.46|2662.46|2677.05|2664.05|2675.38|2662.38|27
1622089180000|2021-05-27 04:19:40|2675.55|2662.55|2674.07|2661.07|2676.65|2663.65|2673.19|2660.19|25
1622089190000|2021-05-27 04:19:50|2674.26|2661.26|2674.87|2661.87|2676.51|2663.51|2674.26|2661.26|27
1622089200000|2021-05-27 04:20:00|2675.42|2662.42|2676.02|2663.02|2676.37|2663.37|2675.42|2662.42|25
1622089210000|2021-05-27 04:20:10|2676.24|2663.24|2679.2|2666.2|2679.2|2666.2|2676.24|2663.24|35
1622089220000|2021-05-27 04:20:20|2680.54|2667.54|2682.74|2669.74|2682.74|2669.74|2679.31|2666.31|34
1622089230000|2021-05-27 04:20:30|2683.04|2670.04|2680.81|2667.81|2683.4|2670.4|2680.81|2667.81|27
1622089240000|2021-05-27 04:20:40|2681.48|2668.48|2680.27|2667.27|2683.02|2670.02|2679.9|2666.9|34
1622089250000|2021-05-27 04:20:50|2679|2666|2683.36|2670.36|2683.45|2670.45|2678.75|2665.75|23
1622089260000|2021-05-27 04:21:00|2683.58|2670.58|2680.75|2667.75|2683.58|2670.58|2680.7|2667.7|24
1622089270000|2021-05-27 04:21:10|2681.23|2668.23|2684.78|2671.78|2684.78|2671.78|2679.33|2666.33|24
1622089280000|2021-05-27 04:21:20|2685.1|2672.1|2694.38|2681.38|2694.38|2681.38|2685.1|2672.1|28
1622089290000|2021-05-27 04:21:30|2693.03|2680.03|2692.84|2679.84|2694.21|2681.21|2691.14|2678.14|38
1622089300000|2021-05-27 04:21:40|2692.9|2679.9|2693.29|2680.29|2693.46|2680.46|2691.83|2678.83|30
1622089310000|2021-05-27 04:21:50|2692.92|2679.92|2691.83|2678.83|2695.01|2682.01|2691.47|2678.47|34
1622089320000|2021-05-27 04:22:00|2691.86|2678.86|2694.71|2681.71|2695.19|2682.19|2690.87|2677.87|36
1622089330000|2021-05-27 04:22:10|2695.03|2682.03|2695.68|2682.68|2695.68|2682.68|2693.94|2680.94|32
1622089340000|2021-05-27 04:22:20|2695.57|2682.57|2695.35|2682.35|2696.17|2683.17|2694.53|2681.53|32
1622089350000|2021-05-27 04:22:30|2695.25|2682.25|2695.23|2682.23|2695.5|2682.5|2694.22|2681.22|36
1622089360000|2021-05-27 04:22:40|2695.48|2682.48|2694.86|2681.86|2695.64|2682.64|2694.27|2681.27|32
1622089370000|2021-05-27 04:22:50|2695.38|2682.38|2694.86|2681.86|2695.38|2682.38|2694.32|2681.32|34
1622089380000|2021-05-27 04:23:00|2694.89|2681.89|2694.6|2681.6|2695.46|2682.46|2694.4|2681.4|29
1622089390000|2021-05-27 04:23:10|2694.58|2681.58|2693.16|2680.16|2694.61|2681.61|2692|2679|30
1622089400000|2021-05-27 04:23:20|2693.08|2680.08|2693.51|2680.51|2694.95|2681.95|2692.83|2679.83|33
1622089410000|2021-05-27 04:23:30|2693.72|2680.72|2693.35|2680.35|2693.95|2680.95|2692.29|2679.29|28
1622089420000|2021-05-27 04:23:40|2693.48|2680.48|2693|2680|2694.61|2681.61|2692.25|2679.25|23
1622089430000|2021-05-27 04:23:50|2693.19|2680.19|2690.24|2677.24|2694.14|2681.14|2689.5|2676.5|36
1622089440000|2021-05-27 04:24:00|2690.69|2677.69|2689.13|2676.13|2692.13|2679.13|2688.68|2675.68|28
1622089450000|2021-05-27 04:24:10|2689.23|2676.23|2686.9|2673.9|2689.23|2676.23|2686.82|2673.82|32
1622089460000|2021-05-27 04:24:20|2686.89|2673.89|2689.22|2676.22|2689.86|2676.86|2686.89|2673.89|29
1622089470000|2021-05-27 04:24:30|2689.21|2676.21|2688.37|2675.37|2689.21|2676.21|2686.79|2673.79|36
1622089480000|2021-05-27 04:24:40|2688.65|2675.65|2686.41|2673.41|2689.16|2676.16|2686.25|2673.25|26
1622089490000|2021-05-27 04:24:50|2686.71|2673.71|2686.38|2673.38|2686.71|2673.71|2685.4|2672.4|27
1622089500000|2021-05-27 04:25:00|2685.04|2672.04|2685.73|2672.73|2687.39|2674.39|2685.04|2672.04|29
1622089510000|2021-05-27 04:25:10|2685.78|2672.78|2683.29|2670.29|2685.78|2672.78|2683.29|2670.29|27
1622089520000|2021-05-27 04:25:20|2683.23|2670.23|2682.05|2669.05|2684.1|2671.1|2682.05|2669.05|25
1622089530000|2021-05-27 04:25:30|2682.14|2669.14|2682.3|2669.3|2682.91|2669.91|2681.94|2668.94|28
1622089540000|2021-05-27 04:25:40|2681.98|2668.98|2680.68|2667.68|2681.98|2668.98|2680.4|2667.4|35
1622089550000|2021-05-27 04:25:50|2680.69|2667.69|2682.51|2669.51|2682.51|2669.51|2680.6|2667.6|18
1622089560000|2021-05-27 04:26:00|2682.35|2669.35|2680.73|2667.73|2682.35|2669.35|2680.73|2667.73|20
1622089570000|2021-05-27 04:26:10|2680.64|2667.64|2681.36|2668.36|2681.41|2668.41|2680.05|2667.05|20
1622089580000|2021-05-27 04:26:20|2680.16|2667.16|2680.97|2667.97|2681.78|2668.78|2680.1|2667.1|28
1622089590000|2021-05-27 04:26:30|2681.4|2668.4|2680.82|2667.82|2681.82|2668.82|2679.83|2666.83|31
1622089600000|2021-05-27 04:26:40|2681.78|2668.78|2680.59|2667.59|2681.84|2668.84|2680.29|2667.29|33
1622089610000|2021-05-27 04:26:50|2681.17|2668.17|2680.16|2667.16|2681.17|2668.17|2680.04|2667.04|33
1622089620000|2021-05-27 04:27:00|2680.19|2667.19|2682.5|2669.5|2682.53|2669.53|2680.16|2667.16|30
1622089630000|2021-05-27 04:27:10|2682.55|2669.55|2683.66|2670.66|2685.4|2672.4|2682.19|2669.19|36
1622089640000|2021-05-27 04:27:20|2682.97|2669.97|2683.47|2670.47|2683.47|2670.47|2681.99|2668.99|33
1622089650000|2021-05-27 04:27:30|2683.67|2670.67|2682.62|2669.62|2683.8|2670.8|2681.69|2668.69|25
1622089660000|2021-05-27 04:27:40|2682.61|2669.61|2681.76|2668.76|2682.75|2669.75|2681.76|2668.76|28
1622089670000|2021-05-27 04:27:50|2681.2|2668.2|2680.29|2667.29|2681.31|2668.31|2678.4|2665.4|29
1622089680000|2021-05-27 04:28:00|2680.33|2667.33|2682.82|2669.82|2683.24|2670.24|2679.26|2666.26|33
1622089690000|2021-05-27 04:28:10|2683.24|2670.24|2681.23|2668.23|2684.21|2671.21|2681.2|2668.2|31
1622089700000|2021-05-27 04:28:20|2681.24|2668.24|2678.6|2665.6|2681.46|2668.46|2677.96|2664.96|32
1622089710000|2021-05-27 04:28:30|2679.62|2666.62|2678.95|2665.95|2679.62|2666.62|2678|2665|38
1622089720000|2021-05-27 04:28:40|2678.9|2665.9|2677.51|2664.51|2680.52|2667.52|2677.04|2664.04|32
1622089730000|2021-05-27 04:28:50|2677.49|2664.49|2677.48|2664.48|2678.1|2665.1|2675.05|2662.05|36
1622089740000|2021-05-27 04:29:00|2677.36|2664.36|2676.72|2663.72|2677.76|2664.76|2674.98|2661.98|32
1622089750000|2021-05-27 04:29:10|2676.52|2663.52|2675.85|2662.85|2676.93|2663.93|2675.18|2662.18|33
1622089760000|2021-05-27 04:29:20|2675.94|2662.94|2675.81|2662.81|2676.49|2663.49|2675.39|2662.39|33
1622089770000|2021-05-27 04:29:30|2675.76|2662.76|2671.91|2658.91|2675.85|2662.85|2671.91|2658.91|38
1622089780000|2021-05-27 04:29:40|2671.63|2658.63|2671.61|2658.61|2671.91|2658.91|2669.79|2656.79|31
1622089790000|2021-05-27 04:29:50|2671.7|2658.7|2671.02|2658.02|2672.93|2659.93|2671.02|2658.02|34
1622089800000|2021-05-27 04:30:00|2671.36|2658.36|2676.18|2663.18|2676.94|2663.94|2671.08|2658.08|34
1622089810000|2021-05-27 04:30:10|2678.07|2665.07|2679.25|2666.25|2679.93|2666.93|2677.69|2664.69|36
1622089820000|2021-05-27 04:30:20|2678.96|2665.96|2679.84|2666.84|2682.9|2669.9|2678.11|2665.11|37
1622089830000|2021-05-27 04:30:30|2680.81|2667.81|2678.85|2665.85|2680.81|2667.81|2678.36|2665.36|33
1622089840000|2021-05-27 04:30:40|2678.4|2665.4|2682.39|2669.39|2682.48|2669.48|2678.4|2665.4|30
1622089850000|2021-05-27 04:30:50|2682.92|2669.92|2684.32|2671.32|2684.32|2671.32|2682.77|2669.77|37
1622089860000|2021-05-27 04:31:00|2684.65|2671.65|2683.42|2670.42|2685.33|2672.33|2682.82|2669.82|35
1622089870000|2021-05-27 04:31:10|2683.43|2670.43|2681.52|2668.52|2683.43|2670.43|2680.97|2667.97|34
1622089880000|2021-05-27 04:31:20|2681.49|2668.49|2681.71|2668.71|2681.71|2668.71|2681.07|2668.07|24
1622089890000|2021-05-27 04:31:30|2681.94|2668.94|2681.92|2668.92|2681.94|2668.94|2681|2668|28
1622089900000|2021-05-27 04:31:40|2681.84|2668.84|2684.02|2671.02|2684.96|2671.96|2681.55|2668.55|30
1622089910000|2021-05-27 04:31:50|2683.89|2670.89|2685.16|2672.16|2685.16|2672.16|2683.89|2670.89|19
1622089920000|2021-05-27 04:32:00|2685.14|2672.14|2684.99|2671.99|2686.29|2673.29|2684.92|2671.92|19
1622089930000|2021-05-27 04:32:10|2683.9|2670.9|2685.24|2672.24|2685.61|2672.61|2681.33|2668.33|33
1622089940000|2021-05-27 04:32:20|2685.55|2672.55|2686.45|2673.45|2686.93|2673.93|2685.19|2672.19|36
1622089950000|2021-05-27 04:32:30|2686.71|2673.71|2688.58|2675.58|2688.91|2675.91|2686.09|2673.09|31
1622089960000|2021-05-27 04:32:40|2688.83|2675.83|2688.58|2675.58|2689.47|2676.47|2686.09|2673.09|32
1622089970000|2021-05-27 04:32:50|2688.56|2675.56|2688.46|2675.46|2690|2677|2688.09|2675.09|21
1622089980000|2021-05-27 04:33:00|2688.51|2675.51|2688.42|2675.42|2691.38|2678.38|2688.4|2675.4|30
1622089990000|2021-05-27 04:33:10|2689.17|2676.17|2689.18|2676.18|2689.44|2676.44|2687.38|2674.38|35
1622090000000|2021-05-27 04:33:20|2689.11|2676.11|2691.4|2678.4|2691.41|2678.41|2689.11|2676.11|22
1622090010000|2021-05-27 04:33:30|2691.27|2678.27|2689.72|2676.72|2691.27|2678.27|2689.72|2676.72|28
1622090020000|2021-05-27 04:33:40|2690.03|2677.03|2690.76|2677.76|2690.76|2677.76|2688.62|2675.62|30
1622090030000|2021-05-27 04:33:50|2690.34|2677.34|2692.17|2679.17|2692.43|2679.43|2690.34|2677.34|29
1622090040000|2021-05-27 04:34:00|2692.2|2679.2|2690.89|2677.89|2692.21|2679.21|2690.89|2677.89|26
1622090050000|2021-05-27 04:34:10|2690.85|2677.85|2691.51|2678.51|2691.51|2678.51|2689.42|2676.42|36
1622090060000|2021-05-27 04:34:20|2691.41|2678.41|2691.25|2678.25|2691.79|2678.79|2690.87|2677.87|30
1622090070000|2021-05-27 04:34:30|2691.28|2678.28|2691|2678|2691.4|2678.4|2690.18|2677.18|32
1622090080000|2021-05-27 04:34:40|2691.09|2678.09|2691.21|2678.21|2691.21|2678.21|2690.04|2677.04|20
1622090090000|2021-05-27 04:34:50|2691.07|2678.07|2690.7|2677.7|2691.24|2678.24|2689.98|2676.98|25
1622090100000|2021-05-27 04:35:00|2690.75|2677.75|2687.59|2674.59|2690.8|2677.8|2687.59|2674.59|34
1622090110000|2021-05-27 04:35:10|2686.85|2673.85|2684.12|2671.12|2687.2|2674.2|2684.05|2671.05|35
1622090120000|2021-05-27 04:35:20|2684.18|2671.18|2682.19|2669.19|2684.3|2671.3|2682.19|2669.19|32
1622090130000|2021-05-27 04:35:30|2682.23|2669.23|2682.13|2669.13|2682.9|2669.9|2681.82|2668.82|27
1622090140000|2021-05-27 04:35:40|2682.07|2669.07|2680.09|2667.09|2682.07|2669.07|2679.59|2666.59|28
1622090150000|2021-05-27 04:35:50|2680.2|2667.2|2681.58|2668.58|2681.89|2668.89|2680.19|2667.19|36
1622090160000|2021-05-27 04:36:00|2681.5|2668.5|2681.3|2668.3|2681.5|2668.5|2679.64|2666.64|35
1622090170000|2021-05-27 04:36:10|2681.46|2668.46|2679.31|2666.31|2681.48|2668.48|2679.24|2666.24|30
1622090180000|2021-05-27 04:36:20|2679.32|2666.32|2677.27|2664.27|2679.32|2666.32|2677.23|2664.23|18
1622090190000|2021-05-27 04:36:30|2678.14|2665.14|2680.72|2667.72|2681.03|2668.03|2677.69|2664.69|36
1622090200000|2021-05-27 04:36:40|2680.6|2667.6|2679.36|2666.36|2680.62|2667.62|2679.06|2666.06|26
1622090210000|2021-05-27 04:36:50|2679.35|2666.35|2677.24|2664.24|2679.35|2666.35|2677.24|2664.24|23
1622090220000|2021-05-27 04:37:00|2677.25|2664.25|2676.04|2663.04|2677.25|2664.25|2675.12|2662.12|33
1622090230000|2021-05-27 04:37:10|2675.8|2662.8|2674.28|2661.28|2675.8|2662.8|2674.28|2661.28|31
1622090240000|2021-05-27 04:37:20|2674.25|2661.25|2673.32|2660.32|2675.41|2662.41|2673.15|2660.15|31
1622090250000|2021-05-27 04:37:30|2673.35|2660.35|2673.31|2660.31|2674.22|2661.22|2672.65|2659.65|32
1622090260000|2021-05-27 04:37:40|2673.51|2660.51|2671.76|2658.76|2673.51|2660.51|2671.71|2658.71|30
1622090270000|2021-05-27 04:37:50|2671.97|2658.97|2671.05|2658.05|2672.38|2659.38|2671.05|2658.05|31
1622090280000|2021-05-27 04:38:00|2670.79|2657.79|2669.99|2656.99|2670.91|2657.91|2669.95|2656.95|34
1622090290000|2021-05-27 04:38:10|2670.21|2657.21|2670.54|2657.54|2671.74|2658.74|2670.11|2657.11|23
1622090300000|2021-05-27 04:38:20|2673.03|2660.03|2670.72|2657.72|2674.38|2661.38|2670.72|2657.72|25
1622090310000|2021-05-27 04:38:30|2670.89|2657.89|2670.03|2657.03|2671.06|2658.06|2669.92|2656.92|27
1622090320000|2021-05-27 04:38:40|2670.1|2657.1|2667.44|2654.44|2670.1|2657.1|2666.93|2653.93|31
1622090330000|2021-05-27 04:38:50|2667.39|2654.39|2666.38|2653.38|2667.4|2654.4|2666.38|2653.38|38
1622090340000|2021-05-27 04:39:00|2666.42|2653.42|2665.46|2652.46|2667.71|2654.71|2665.16|2652.16|35
1622090350000|2021-05-27 04:39:10|2665.69|2652.69|2664.7|2651.7|2666.32|2653.32|2663.9|2650.9|31
1622090360000|2021-05-27 04:39:20|2664.66|2651.66|2662.26|2649.26|2664.66|2651.66|2662.18|2649.18|28
1622090370000|2021-05-27 04:39:30|2662.24|2649.24|2659.42|2646.42|2662.46|2649.46|2659.42|2646.42|32
1622090380000|2021-05-27 04:39:40|2659.38|2646.38|2659.75|2646.75|2660.57|2647.57|2659.38|2646.38|29
1622090390000|2021-05-27 04:39:50|2659.78|2646.78|2663.05|2650.05|2663.34|2650.34|2659.78|2646.78|33
1622090400000|2021-05-27 04:40:00|2662.52|2649.52|2666.16|2653.16|2666.82|2653.82|2662.52|2649.52|31
1622090410000|2021-05-27 04:40:10|2666.1|2653.1|2667.94|2654.94|2668.08|2655.08|2664.07|2651.07|37
1622090420000|2021-05-27 04:40:20|2667.95|2654.95|2668.06|2655.06|2668.19|2655.19|2667.57|2654.57|27
1622090430000|2021-05-27 04:40:30|2668.39|2655.39|2672.36|2659.36|2672.79|2659.79|2668.39|2655.39|28
1622090440000|2021-05-27 04:40:40|2672.25|2659.25|2671.94|2658.94|2673.35|2660.35|2669.27|2656.27|35
1622090450000|2021-05-27 04:40:50|2672.04|2659.04|2673.3|2660.3|2673.42|2660.42|2671.7|2658.7|23
1622090460000|2021-05-27 04:41:00|2674.18|2661.18|2673.18|2660.18|2674.21|2661.21|2672.29|2659.29|23
1622090470000|2021-05-27 04:41:10|2673.98|2660.98|2681.58|2668.58|2681.72|2668.72|2673.82|2660.82|31
1622090480000|2021-05-27 04:41:20|2681.72|2668.72|2683.74|2670.74|2684.14|2671.14|2681.47|2668.47|30
1622090490000|2021-05-27 04:41:30|2683.94|2670.94|2684.68|2671.68|2685.4|2672.4|2682.75|2669.75|30
1622090500000|2021-05-27 04:41:40|2684.69|2671.69|2681.31|2668.31|2684.7|2671.7|2681.31|2668.31|38
1622090510000|2021-05-27 04:41:50|2680.68|2667.68|2682.77|2669.77|2682.77|2669.77|2679.7|2666.7|35
1622090520000|2021-05-27 04:42:00|2681.82|2668.82|2684.58|2671.58|2684.98|2671.98|2681.42|2668.42|31
1622090530000|2021-05-27 04:42:10|2684.55|2671.55|2683.83|2670.83|2684.75|2671.75|2683.52|2670.52|32
1622090540000|2021-05-27 04:42:20|2683.47|2670.47|2683.74|2670.74|2683.76|2670.76|2683.02|2670.02|33
1622090550000|2021-05-27 04:42:30|2683.8|2670.8|2683.87|2670.87|2684.67|2671.67|2683.49|2670.49|27
1622090560000|2021-05-27 04:42:40|2683.91|2670.91|2684.17|2671.17|2684.39|2671.39|2683.91|2670.91|19
1622090570000|2021-05-27 04:42:50|2683.98|2670.98|2683.68|2670.68|2683.98|2670.98|2683.42|2670.42|27
1622090580000|2021-05-27 04:43:00|2684.18|2671.18|2684.38|2671.38|2684.83|2671.83|2683.81|2670.81|24
1622090590000|2021-05-27 04:43:10|2684.39|2671.39|2687.85|2674.85|2687.85|2674.85|2684.07|2671.07|22
1622090600000|2021-05-27 04:43:20|2687.75|2674.75|2687.1|2674.1|2689.58|2676.58|2685.65|2672.65|29
1622090610000|2021-05-27 04:43:30|2687.23|2674.23|2686.53|2673.53|2690.01|2677.01|2686.52|2673.52|38
1622090620000|2021-05-27 04:43:40|2686.64|2673.64|2687.89|2674.89|2687.89|2674.89|2686.64|2673.64|32
1622090630000|2021-05-27 04:43:50|2688.03|2675.03|2687.17|2674.17|2689.21|2676.21|2686.87|2673.87|32
1622090640000|2021-05-27 04:44:00|2687.19|2674.19|2688.45|2675.45|2689.42|2676.42|2687.03|2674.03|31
1622090650000|2021-05-27 04:44:10|2687.98|2674.98|2686.01|2673.01|2687.98|2674.98|2685.2|2672.2|34
1622090660000|2021-05-27 04:44:20|2686.05|2673.05|2683.65|2670.65|2687.06|2674.06|2683.6|2670.6|40
1622090670000|2021-05-27 04:44:30|2683.77|2670.77|2684.98|2671.98|2685.22|2672.22|2683.77|2670.77|34
1622090680000|2021-05-27 04:44:40|2685.13|2672.13|2686.42|2673.42|2686.52|2673.52|2684.92|2671.92|25
1622090690000|2021-05-27 04:44:50|2686.55|2673.55|2685.53|2672.53|2686.82|2673.82|2684.92|2671.92|30
1622090700000|2021-05-27 04:45:00|2685.74|2672.74|2683.97|2670.97|2686.49|2673.49|2683.97|2670.97|23
1622090710000|2021-05-27 04:45:10|2684.2|2671.2|2686.76|2673.76|2686.83|2673.83|2683.7|2670.7|33
1622090720000|2021-05-27 04:45:20|2687.07|2674.07|2689.78|2676.78|2690.09|2677.09|2686.93|2673.93|36
1622090730000|2021-05-27 04:45:30|2690.49|2677.49|2693.57|2680.57|2694.61|2681.61|2690.49|2677.49|33
1622090740000|2021-05-27 04:45:40|2693.56|2680.56|2693.84|2680.84|2694.3|2681.3|2692.64|2679.64|37
1622090750000|2021-05-27 04:45:50|2694.1|2681.1|2696.97|2683.97|2697.21|2684.21|2694.1|2681.1|31
1622090760000|2021-05-27 04:46:00|2697.24|2684.24|2697.56|2684.56|2697.65|2684.65|2696.6|2683.6|36
1622090770000|2021-05-27 04:46:10|2697.61|2684.61|2700.3|2687.3|2702.08|2689.08|2697.61|2684.61|34
1622090780000|2021-05-27 04:46:20|2700.35|2687.35|2696.78|2683.78|2700.82|2687.82|2696.78|2683.78|34
1622090790000|2021-05-27 04:46:30|2696.86|2683.86|2697.69|2684.69|2698.25|2685.25|2696.04|2683.04|34
1622090800000|2021-05-27 04:46:40|2697.99|2684.99|2698.2|2685.2|2698.63|2685.63|2697.3|2684.3|38
1622090810000|2021-05-27 04:46:50|2698.22|2685.22|2696.87|2683.87|2699.3|2686.3|2696.87|2683.87|39
1622090820000|2021-05-27 04:47:00|2696.97|2683.97|2699.15|2686.15|2699.17|2686.17|2696.97|2683.97|30
1622090830000|2021-05-27 04:47:10|2698.91|2685.91|2698.79|2685.79|2699.27|2686.27|2698.79|2685.79|25
1622090840000|2021-05-27 04:47:20|2700.22|2687.22|2699.47|2686.47|2700.36|2687.36|2698.79|2685.79|33
1622090850000|2021-05-27 04:47:30|2699.33|2686.33|2698.79|2685.79|2699.67|2686.67|2698.79|2685.79|30
1622090860000|2021-05-27 04:47:40|2698.87|2685.87|2698.19|2685.19|2698.87|2685.87|2698.05|2685.05|10
1622090870000|2021-05-27 04:47:50|2698.15|2685.15|2698.92|2685.92|2698.95|2685.95|2698.15|2685.15|22
1622090880000|2021-05-27 04:48:00|2698.96|2685.96|2698.66|2685.66|2699.2|2686.2|2698.66|2685.66|14
1622090890000|2021-05-27 04:48:10|2698.65|2685.65|2698.79|2685.79|2698.92|2685.92|2698.62|2685.62|15
1622090900000|2021-05-27 04:48:20|2698.75|2685.75|2699.23|2686.23|2699.27|2686.27|2698.72|2685.72|12
1622090910000|2021-05-27 04:48:30|2699.21|2686.21|2699.74|2686.74|2700.2|2687.2|2699.2|2686.2|15
1622090920000|2021-05-27 04:48:40|2699.97|2686.97|2706.51|2693.51|2707|2694|2699.62|2686.62|28
1622090930000|2021-05-27 04:48:50|2707.84|2694.84|2710.22|2697.22|2712.6|2699.6|2707.84|2694.84|38
1622090940000|2021-05-27 04:49:00|2709.81|2696.81|2706.92|2693.92|2710.55|2697.55|2706.92|2693.92|35
1622090950000|2021-05-27 04:49:10|2708.51|2695.51|2705.98|2692.98|2709.37|2696.37|2705.98|2692.98|35
1622090960000|2021-05-27 04:49:20|2707.6|2694.6|2705.32|2692.32|2708.38|2695.38|2705.31|2692.31|35
1622090970000|2021-05-27 04:49:30|2705.72|2692.72|2710.08|2697.08|2710.87|2697.87|2705.1|2692.1|40
1622090980000|2021-05-27 04:49:40|2709.79|2696.79|2711.84|2698.84|2712.04|2699.04|2709.47|2696.47|35
1622090990000|2021-05-27 04:49:50|2711.47|2698.47|2710.64|2697.64|2712.1|2699.1|2708.78|2695.78|33
1622091000000|2021-05-27 04:50:00|2710.08|2697.08|2708.33|2695.33|2710.56|2697.56|2707.91|2694.91|29
1622091010000|2021-05-27 04:50:10|2708.21|2695.21|2706.94|2693.94|2708.21|2695.21|2706.23|2693.23|28
1622091020000|2021-05-27 04:50:20|2706.87|2693.87|2706|2693|2709.16|2696.16|2705.75|2692.75|27
1622091030000|2021-05-27 04:50:30|2705.76|2692.76|2704.23|2691.23|2706.01|2693.01|2704.23|2691.23|25
1622091040000|2021-05-27 04:50:40|2704.34|2691.34|2705.73|2692.73|2705.87|2692.87|2704.25|2691.25|22
1622091050000|2021-05-27 04:50:50|2705.61|2692.61|2702|2689|2705.61|2692.61|2701.99|2688.99|28
1622091060000|2021-05-27 04:51:00|2701.95|2688.95|2700.73|2687.73|2702.18|2689.18|2700.73|2687.73|35
1622091070000|2021-05-27 04:51:10|2700.79|2687.79|2700.93|2687.93|2702.15|2689.15|2700.1|2687.1|36
1622091080000|2021-05-27 04:51:20|2700.88|2687.88|2697.11|2684.11|2700.96|2687.96|2696.97|2683.97|35
1622091090000|2021-05-27 04:51:30|2697.12|2684.12|2700.3|2687.3|2700.47|2687.47|2697.12|2684.12|33
1622091100000|2021-05-27 04:51:40|2700.47|2687.47|2697.5|2684.5|2700.47|2687.47|2697.5|2684.5|31
1622091110000|2021-05-27 04:51:50|2697.37|2684.37|2697.3|2684.3|2699.61|2686.61|2697.29|2684.29|34
1622091120000|2021-05-27 04:52:00|2697.28|2684.28|2697.87|2684.87|2697.87|2684.87|2696.79|2683.79|30
1622091130000|2021-05-27 04:52:10|2697.9|2684.9|2702.43|2689.43|2702.43|2689.43|2697.87|2684.87|36
1622091140000|2021-05-27 04:52:20|2702.46|2689.46|2698.29|2685.29|2702.48|2689.48|2697.8|2684.8|30
1622091150000|2021-05-27 04:52:30|2698.39|2685.39|2698.41|2685.41|2698.84|2685.84|2697.63|2684.63|39
1622091160000|2021-05-27 04:52:40|2698.62|2685.62|2698.38|2685.38|2698.91|2685.91|2698.21|2685.21|24
1622091170000|2021-05-27 04:52:50|2698.41|2685.41|2698.79|2685.79|2699.02|2686.02|2698.21|2685.21|21
1622091180000|2021-05-27 04:53:00|2698.9|2685.9|2702.03|2689.03|2702.51|2689.51|2698.84|2685.84|19
1622091190000|2021-05-27 04:53:10|2702.02|2689.02|2700.34|2687.34|2703.87|2690.87|2699.93|2686.93|23
1622091200000|2021-05-27 04:53:20|2702.02|2689.02|2702|2689|2703.81|2690.81|2699.63|2686.63|28
1622091210000|2021-05-27 04:53:30|2703.9|2690.9|2702.56|2689.56|2704.52|2691.52|2700.44|2687.44|26
1622091220000|2021-05-27 04:53:40|2700.44|2687.44|2704.13|2691.13|2704.23|2691.23|2699.63|2686.63|12
1622091230000|2021-05-27 04:53:50|2702.07|2689.07|2704.1|2691.1|2704.1|2691.1|2701.42|2688.42|24
1622091240000|2021-05-27 04:54:00|2704.18|2691.18|2703.16|2690.16|2704.23|2691.23|2702.73|2689.73|33
1622091250000|2021-05-27 04:54:10|2703.25|2690.25|2700.91|2687.91|2703.58|2690.58|2700.91|2687.91|29
1622091260000|2021-05-27 04:54:20|2700.88|2687.88|2700.5|2687.5|2700.92|2687.92|2699.73|2686.73|23
1622091270000|2021-05-27 04:54:30|2700.51|2687.51|2697.58|2684.58|2700.69|2687.69|2697.12|2684.12|23
1622091280000|2021-05-27 04:54:40|2697.61|2684.61|2697.84|2684.84|2697.85|2684.85|2696.7|2683.7|27
1622091290000|2021-05-27 04:54:50|2697.89|2684.89|2698.51|2685.51|2699.41|2686.41|2697.42|2684.42|31
1622091300000|2021-05-27 04:55:00|2698.38|2685.38|2700.8|2687.8|2700.8|2687.8|2698.38|2685.38|28
1622091310000|2021-05-27 04:55:10|2701.19|2688.19|2699.19|2686.19|2702.21|2689.21|2698.64|2685.64|36
1622091320000|2021-05-27 04:55:20|2699.13|2686.13|2698.9|2685.9|2699.54|2686.54|2698.66|2685.66|30
1622091330000|2021-05-27 04:55:30|2698.94|2685.94|2697.01|2684.01|2698.97|2685.97|2696.83|2683.83|21
1622091340000|2021-05-27 04:55:40|2697.02|2684.02|2701.39|2688.39|2701.39|2688.39|2697|2684|30
1622091350000|2021-05-27 04:55:50|2700.86|2687.86|2702.87|2689.87|2703.2|2690.2|2700.29|2687.29|30
1622091360000|2021-05-27 04:56:00|2702.86|2689.86|2704.96|2691.96|2705.09|2692.09|2702.52|2689.52|30
1622091370000|2021-05-27 04:56:10|2704.89|2691.89|2702.92|2689.92|2704.94|2691.94|2700.12|2687.12|30
1622091380000|2021-05-27 04:56:20|2702.82|2689.82|2704.86|2691.86|2704.86|2691.86|2700.17|2687.17|28
1622091390000|2021-05-27 04:56:30|2702.99|2689.99|2702.95|2689.95|2704.29|2691.29|2702.14|2689.14|36
1622091400000|2021-05-27 04:56:40|2702.48|2689.48|2704.16|2691.16|2704.35|2691.35|2702.48|2689.48|35
1622091410000|2021-05-27 04:56:50|2704.18|2691.18|2704.38|2691.38|2704.86|2691.86|2703.57|2690.57|34
1622091420000|2021-05-27 04:57:00|2704.33|2691.33|2703.93|2690.93|2705.33|2692.33|2703.48|2690.48|25
1622091430000|2021-05-27 04:57:10|2703.85|2690.85|2705.75|2692.75|2705.95|2692.95|2703.85|2690.85|29
1622091440000|2021-05-27 04:57:20|2705.76|2692.76|2708.11|2695.11|2708.32|2695.32|2705.76|2692.76|33
1622091450000|2021-05-27 04:57:30|2708.15|2695.15|2708.38|2695.38|2708.6|2695.6|2707.85|2694.85|24
1622091460000|2021-05-27 04:57:40|2708.31|2695.31|2706.63|2693.63|2708.5|2695.5|2705.24|2692.24|30
1622091470000|2021-05-27 04:57:50|2706.51|2693.51|2706.01|2693.01|2707.16|2694.16|2706.01|2693.01|21
1622091480000|2021-05-27 04:58:00|2705.88|2692.88|2709.5|2696.5|2709.55|2696.55|2705.78|2692.78|27
1622091490000|2021-05-27 04:58:10|2709.55|2696.55|2709.34|2696.34|2709.9|2696.9|2708.89|2695.89|32
1622091500000|2021-05-27 04:58:20|2709.44|2696.44|2712.05|2699.05|2712.05|2699.05|2708.44|2695.44|24
1622091510000|2021-05-27 04:58:30|2712.09|2699.09|2712.47|2699.47|2712.59|2699.59|2711.85|2698.85|33
1622091520000|2021-05-27 04:58:40|2712.46|2699.46|2712.65|2699.65|2713.36|2700.36|2712.34|2699.34|27
1622091530000|2021-05-27 04:58:50|2712.63|2699.63|2712.05|2699.05|2712.87|2699.87|2711.51|2698.51|37
1622091540000|2021-05-27 04:59:00|2712.08|2699.08|2713.43|2700.43|2713.43|2700.43|2712.08|2699.08|27
1622091550000|2021-05-27 04:59:10|2713.46|2700.46|2712.77|2699.77|2713.46|2700.46|2712.34|2699.34|28
1622091560000|2021-05-27 04:59:20|2712.82|2699.82|2712.42|2699.42|2713.08|2700.08|2712.2|2699.2|18
1622091570000|2021-05-27 04:59:30|2712.54|2699.54|2713.26|2700.26|2713.8|2700.8|2712.54|2699.54|20
1622091580000|2021-05-27 04:59:40|2713.51|2700.51|2713.36|2700.36|2713.62|2700.62|2713.12|2700.12|20
1622091590000|2021-05-27 04:59:50|2713.32|2700.32|2713.25|2700.25|2713.42|2700.42|2713.07|2700.07|23
1622091600000|2021-05-27 05:00:00|2713.28|2700.28|2713.24|2700.24|2713.78|2700.78|2713.17|2700.17|26
1622091610000|2021-05-27 05:00:10|2713.21|2700.21|2712.65|2699.65|2713.34|2700.34|2712.63|2699.63|27
1622091620000|2021-05-27 05:00:20|2712.64|2699.64|2711.98|2698.98|2713.31|2700.31|2711.71|2698.71|34
1622091630000|2021-05-27 05:00:30|2711.83|2698.83|2709.21|2696.21|2712.9|2699.9|2709.21|2696.21|32
1622091640000|2021-05-27 05:00:40|2709.14|2696.14|2707.51|2694.51|2709.14|2696.14|2707.51|2694.51|27
1622091650000|2021-05-27 05:00:50|2707.5|2694.5|2706.38|2693.38|2707.5|2694.5|2706.1|2693.1|26
1622091660000|2021-05-27 05:01:00|2706.43|2693.43|2705.19|2692.19|2706.85|2693.85|2705.19|2692.19|30
1622091670000|2021-05-27 05:01:10|2705.22|2692.22|2705.44|2692.44|2705.44|2692.44|2704.79|2691.79|11
1622091680000|2021-05-27 05:01:20|2705.46|2692.46|2703.21|2690.21|2705.47|2692.47|2702.82|2689.82|26
1622091690000|2021-05-27 05:01:30|2703.18|2690.18|2705.59|2692.59|2705.59|2692.59|2702.97|2689.97|23
1622091700000|2021-05-27 05:01:40|2705.55|2692.55|2704.52|2691.52|2705.58|2692.58|2704.52|2691.52|24
1622091710000|2021-05-27 05:01:50|2704.01|2691.01|2702.09|2689.09|2704.01|2691.01|2701.89|2688.89|28
1622091720000|2021-05-27 05:02:00|2702.1|2689.1|2701.84|2688.84|2702.33|2689.33|2701.8|2688.8|26
1622091730000|2021-05-27 05:02:10|2701.85|2688.85|2701.05|2688.05|2701.89|2688.89|2700.98|2687.98|20
1622091740000|2021-05-27 05:02:20|2701.2|2688.2|2701.61|2688.61|2701.72|2688.72|2701.2|2688.2|23
1622091750000|2021-05-27 05:02:30|2701.72|2688.72|2702.37|2689.37|2702.37|2689.37|2701.71|2688.71|17
1622091760000|2021-05-27 05:02:40|2702.9|2689.9|2703.32|2690.32|2706.01|2693.01|2701.88|2688.88|30
1622091770000|2021-05-27 05:02:50|2702.02|2689.02|2701.46|2688.46|2702.62|2689.62|2701.22|2688.22|27
1622091780000|2021-05-27 05:03:00|2701.63|2688.63|2700.14|2687.14|2701.64|2688.64|2700.12|2687.12|25
1622091790000|2021-05-27 05:03:10|2700.13|2687.13|2700.07|2687.07|2701.58|2688.58|2699.89|2686.89|21
1622091800000|2021-05-27 05:03:20|2700.09|2687.09|2698.35|2685.35|2700.29|2687.29|2698.33|2685.33|30
1622091810000|2021-05-27 05:03:30|2698.73|2685.73|2698.35|2685.35|2698.86|2685.86|2698.3|2685.3|21
1622091820000|2021-05-27 05:03:40|2698.32|2685.32|2698.35|2685.35|2698.72|2685.72|2698.3|2685.3|10
1622091830000|2021-05-27 05:03:50|2697.97|2684.97|2697.95|2684.95|2698.24|2685.24|2697.85|2684.85|22
1622091840000|2021-05-27 05:04:00|2697.83|2684.83|2696.29|2683.29|2697.83|2684.83|2696.29|2683.29|28
1622091850000|2021-05-27 05:04:10|2696.43|2683.43|2694.92|2681.92|2696.53|2683.53|2694.87|2681.87|25
1622091860000|2021-05-27 05:04:20|2694.9|2681.9|2694.95|2681.95|2695.9|2682.9|2694.73|2681.73|33
1622091870000|2021-05-27 05:04:30|2695|2682|2697.5|2684.5|2697.5|2684.5|2694.96|2681.96|36
1622091880000|2021-05-27 05:04:40|2697.73|2684.73|2695.03|2682.03|2697.73|2684.73|2695.03|2682.03|35
1622091890000|2021-05-27 05:04:50|2694.99|2681.99|2696.51|2683.51|2696.71|2683.71|2694.6|2681.6|31
1622091900000|2021-05-27 05:05:00|2696.28|2683.28|2699.66|2686.66|2699.66|2686.66|2696.28|2683.28|27
1622091910000|2021-05-27 05:05:10|2699.63|2686.63|2698.59|2685.59|2700.47|2687.47|2697.81|2684.81|22
1622091920000|2021-05-27 05:05:20|2698.05|2685.05|2697.33|2684.33|2698.57|2685.57|2697.22|2684.22|23
1622091930000|2021-05-27 05:05:30|2697.62|2684.62|2697.88|2684.88|2698.71|2685.71|2697.33|2684.33|22
1622091940000|2021-05-27 05:05:40|2697.98|2684.98|2697.5|2684.5|2698.45|2685.45|2697.43|2684.43|19
1622091950000|2021-05-27 05:05:50|2697.6|2684.6|2697.33|2684.33|2698.36|2685.36|2697.33|2684.33|18
1622091960000|2021-05-27 05:06:00|2697.49|2684.49|2701.39|2688.39|2701.55|2688.55|2697.33|2684.33|23
1622091970000|2021-05-27 05:06:10|2702.23|2689.23|2702.29|2689.29|2704.54|2691.54|2701.25|2688.25|31
1622091980000|2021-05-27 05:06:20|2702.23|2689.23|2703.02|2690.02|2703.02|2690.02|2702.08|2689.08|32
1622091990000|2021-05-27 05:06:30|2702.7|2689.7|2705.77|2692.77|2705.77|2692.77|2702.7|2689.7|26
1622092000000|2021-05-27 05:06:40|2705.27|2692.27|2702.4|2689.4|2705.7|2692.7|2702.4|2689.4|23
1622092010000|2021-05-27 05:06:50|2702.33|2689.33|2702.41|2689.41|2702.86|2689.86|2701.27|2688.27|30
1622092020000|2021-05-27 05:07:00|2702.4|2689.4|2707.04|2694.04|2707.04|2694.04|2701.83|2688.83|31
1622092030000|2021-05-27 05:07:10|2706.69|2693.69|2706.61|2693.61|2707.84|2694.84|2705.61|2692.61|33
1622092040000|2021-05-27 05:07:20|2706.56|2693.56|2705.63|2692.63|2706.56|2693.56|2704.43|2691.43|36
1622092050000|2021-05-27 05:07:30|2705.57|2692.57|2703.2|2690.2|2705.72|2692.72|2703.2|2690.2|37
1622092060000|2021-05-27 05:07:40|2702.93|2689.93|2702.72|2689.72|2703.07|2690.07|2702.57|2689.57|26
1622092070000|2021-05-27 05:07:50|2702.59|2689.59|2699.56|2686.56|2702.63|2689.63|2699.56|2686.56|29
1622092080000|2021-05-27 05:08:00|2699.77|2686.77|2696.81|2683.81|2699.77|2686.77|2696.81|2683.81|33
1622092090000|2021-05-27 05:08:10|2696.72|2683.72|2695.73|2682.73|2696.9|2683.9|2695.68|2682.68|26
1622092100000|2021-05-27 05:08:20|2695.8|2682.8|2696.25|2683.25|2696.5|2683.5|2695.66|2682.66|30
1622092110000|2021-05-27 05:08:30|2696.38|2683.38|2696.42|2683.42|2697.14|2684.14|2696.28|2683.28|23
1622092120000|2021-05-27 05:08:40|2696.53|2683.53|2695.37|2682.37|2696.53|2683.53|2694.71|2681.71|16
1622092130000|2021-05-27 05:08:50|2695.28|2682.28|2695.04|2682.04|2695.52|2682.52|2694.92|2681.92|22
1622092140000|2021-05-27 05:09:00|2695.03|2682.03|2692.98|2679.98|2695.14|2682.14|2692.98|2679.98|21
1622092150000|2021-05-27 05:09:10|2692.94|2679.94|2692.45|2679.45|2693.18|2680.18|2691.83|2678.83|22
1622092160000|2021-05-27 05:09:20|2692.42|2679.42|2692.35|2679.35|2692.48|2679.48|2691.92|2678.92|21
1622092170000|2021-05-27 05:09:30|2692.27|2679.27|2692.38|2679.38|2692.57|2679.57|2691.85|2678.85|29
1622092180000|2021-05-27 05:09:40|2692.36|2679.36|2692.4|2679.4|2692.53|2679.53|2692.31|2679.31|16
1622092190000|2021-05-27 05:09:50|2692.44|2679.44|2690.8|2677.8|2692.44|2679.44|2690.8|2677.8|19
1622092200000|2021-05-27 05:10:00|2690.95|2677.95|2691.01|2678.01|2692.21|2679.21|2690.39|2677.39|36
1622092210000|2021-05-27 05:10:10|2691.09|2678.09|2691.6|2678.6|2691.96|2678.96|2691.09|2678.09|22
1622092220000|2021-05-27 05:10:20|2691.7|2678.7|2692.46|2679.46|2693.14|2680.14|2691.7|2678.7|25
1622092230000|2021-05-27 05:10:30|2692.42|2679.42|2691.84|2678.84|2692.45|2679.45|2691.75|2678.75|24
1622092240000|2021-05-27 05:10:40|2692.13|2679.13|2690.01|2677.01|2692.13|2679.13|2689.96|2676.96|19
1622092250000|2021-05-27 05:10:50|2690.02|2677.02|2689.44|2676.44|2691.52|2678.52|2689.41|2676.41|33
1622092260000|2021-05-27 05:11:00|2689.42|2676.42|2689.92|2676.92|2690.39|2677.39|2689.42|2676.42|26
1622092270000|2021-05-27 05:11:10|2689.81|2676.81|2689.82|2676.82|2690.12|2677.12|2689.78|2676.78|26
1622092280000|2021-05-27 05:11:20|2690.03|2677.03|2686.8|2673.8|2690.04|2677.04|2686.55|2673.55|34
1622092290000|2021-05-27 05:11:30|2686.88|2673.88|2684.69|2671.69|2687.01|2674.01|2684.69|2671.69|32
1622092300000|2021-05-27 05:11:40|2685.12|2672.12|2684.6|2671.6|2685.87|2672.87|2684.25|2671.25|33
1622092310000|2021-05-27 05:11:50|2684.2|2671.2|2683.89|2670.89|2684.29|2671.29|2683.45|2670.45|27
1622092320000|2021-05-27 05:12:00|2683.88|2670.88|2683.58|2670.58|2684.77|2671.77|2683.58|2670.58|28
1622092330000|2021-05-27 05:12:10|2683.46|2670.46|2685.27|2672.27|2685.27|2672.27|2683.46|2670.46|33
1622092340000|2021-05-27 05:12:20|2685.19|2672.19|2686.72|2673.72|2686.76|2673.76|2685.19|2672.19|19
1622092350000|2021-05-27 05:12:30|2686.67|2673.67|2685.82|2672.82|2686.67|2673.67|2685.63|2672.63|25
1622092360000|2021-05-27 05:12:40|2685.77|2672.77|2685.02|2672.02|2685.77|2672.77|2684.5|2671.5|18
1622092370000|2021-05-27 05:12:50|2684.99|2671.99|2684.81|2671.81|2684.99|2671.99|2684.11|2671.11|16
1622092380000|2021-05-27 05:13:00|2684.92|2671.92|2683.48|2670.48|2685.39|2672.39|2683.46|2670.46|26
1622092390000|2021-05-27 05:13:10|2683.57|2670.57|2683.9|2670.9|2684.3|2671.3|2682.21|2669.21|33
1622092400000|2021-05-27 05:13:20|2683.73|2670.73|2682.36|2669.36|2683.73|2670.73|2682.24|2669.24|27
1622092410000|2021-05-27 05:13:30|2682.35|2669.35|2680.37|2667.37|2682.45|2669.45|2680.37|2667.37|28
1622092420000|2021-05-27 05:13:40|2680.34|2667.34|2679.15|2666.15|2681.44|2668.44|2679.04|2666.04|35
1622092430000|2021-05-27 05:13:50|2679.18|2666.18|2677.66|2664.66|2679.39|2666.39|2677.66|2664.66|26
1622092440000|2021-05-27 05:14:00|2677.72|2664.72|2677.03|2664.03|2678.03|2665.03|2676.96|2663.96|27
1622092450000|2021-05-27 05:14:10|2676.98|2663.98|2677.25|2664.25|2677.27|2664.27|2676.58|2663.58|28
1622092460000|2021-05-27 05:14:20|2677.21|2664.21|2674.51|2661.51|2677.47|2664.47|2674.51|2661.51|29
1622092470000|2021-05-27 05:14:30|2674.53|2661.53|2673.94|2660.94|2674.53|2661.53|2672.66|2659.66|34
1622092480000|2021-05-27 05:14:40|2673.95|2660.95|2676.2|2663.2|2676.3|2663.3|2673.58|2660.58|26
1622092490000|2021-05-27 05:14:50|2676.05|2663.05|2681.6|2668.6|2681.71|2668.71|2676.05|2663.05|30
1622092500000|2021-05-27 05:15:00|2681.17|2668.17|2679.09|2666.09|2681.23|2668.23|2678.72|2665.72|25
1622092510000|2021-05-27 05:15:10|2678.82|2665.82|2680.89|2667.89|2680.89|2667.89|2676.61|2663.61|25
1622092520000|2021-05-27 05:15:20|2680.71|2667.71|2679.72|2666.72|2680.71|2667.71|2679.25|2666.25|31
1622092530000|2021-05-27 05:15:30|2679.57|2666.57|2682.21|2669.21|2682.61|2669.61|2679.57|2666.57|23
1622092540000|2021-05-27 05:15:40|2682.41|2669.41|2686.66|2673.66|2686.79|2673.79|2682.11|2669.11|20
1622092550000|2021-05-27 05:15:50|2686.67|2673.67|2686.99|2673.99|2687.22|2674.22|2685.65|2672.65|29
1622092560000|2021-05-27 05:16:00|2687.12|2674.12|2689.27|2676.27|2689.35|2676.35|2686.68|2673.68|25
1622092570000|2021-05-27 05:16:10|2689.25|2676.25|2690.95|2677.95|2691.09|2678.09|2688.98|2675.98|19
1622092580000|2021-05-27 05:16:20|2690.59|2677.59|2688.97|2675.97|2690.92|2677.92|2686.28|2673.28|30
1622092590000|2021-05-27 05:16:30|2688.8|2675.8|2692.54|2679.54|2692.92|2679.92|2688.8|2675.8|31
1622092600000|2021-05-27 05:16:40|2692.57|2679.57|2690.97|2677.97|2692.57|2679.57|2690.89|2677.89|21
1622092610000|2021-05-27 05:16:50|2690.85|2677.85|2686.63|2673.63|2690.85|2677.85|2686.61|2673.61|19
1622092620000|2021-05-27 05:17:00|2686.67|2673.67|2684.03|2671.03|2686.67|2673.67|2684.03|2671.03|17
1622092630000|2021-05-27 05:17:10|2684.01|2671.01|2679.91|2666.91|2684.01|2671.01|2679.58|2666.58|29
1622092640000|2021-05-27 05:17:20|2679.76|2666.76|2678.91|2665.91|2680.33|2667.33|2678.78|2665.78|26
1622092650000|2021-05-27 05:17:30|2679.1|2666.1|2677.56|2664.56|2679.64|2666.64|2677.37|2664.37|35
1622092660000|2021-05-27 05:17:40|2677.59|2664.59|2677.76|2664.76|2678.1|2665.1|2677.13|2664.13|19
1622092670000|2021-05-27 05:17:50|2677.98|2664.98|2677.3|2664.3|2678.08|2665.08|2677.13|2664.13|27
1622092680000|2021-05-27 05:18:00|2677.14|2664.14|2674.23|2661.23|2677.14|2664.14|2674.23|2661.23|20
1622092690000|2021-05-27 05:18:10|2674.24|2661.24|2676.18|2663.18|2677.05|2664.05|2674.17|2661.17|26
1622092700000|2021-05-27 05:18:20|2676.16|2663.16|2674.73|2661.73|2676.38|2663.38|2674.73|2661.73|27
1622092710000|2021-05-27 05:18:30|2674.27|2661.27|2674.01|2661.01|2674.27|2661.27|2673.2|2660.2|17
1622092720000|2021-05-27 05:18:40|2673.83|2660.83|2675.96|2662.96|2676.05|2663.05|2673.13|2660.13|32
1622092730000|2021-05-27 05:18:50|2676.02|2663.02|2674.28|2661.28|2676.47|2663.47|2673.84|2660.84|33
1622092740000|2021-05-27 05:19:00|2674.09|2661.09|2673.07|2660.07|2674.09|2661.09|2673.07|2660.07|26
1622092750000|2021-05-27 05:19:10|2673.08|2660.08|2673.68|2660.68|2674.07|2661.07|2673.08|2660.08|26
1622092760000|2021-05-27 05:19:20|2673.67|2660.67|2673.26|2660.26|2673.67|2660.67|2672.49|2659.49|25
1622092770000|2021-05-27 05:19:30|2673.12|2660.12|2672.83|2659.83|2673.12|2660.12|2671.63|2658.63|23
1622092780000|2021-05-27 05:19:40|2672.86|2659.86|2677.22|2664.22|2678.48|2665.48|2672.86|2659.86|38
1622092790000|2021-05-27 05:19:50|2677.74|2664.74|2678.93|2665.93|2681.84|2668.84|2677.74|2664.74|37
1622092800000|2021-05-27 05:20:00|2678.71|2665.71|2679.41|2666.41|2679.41|2666.41|2677.71|2664.71|26
1622092810000|2021-05-27 05:20:10|2679.69|2666.69|2684.11|2671.11|2684.68|2671.68|2679.69|2666.69|32
1622092820000|2021-05-27 05:20:20|2684.73|2671.73|2685.8|2672.8|2686.89|2673.89|2684.73|2671.73|29
1622092830000|2021-05-27 05:20:30|2685.99|2672.99|2687.24|2674.24|2687.85|2674.85|2685.25|2672.25|38
1622092840000|2021-05-27 05:20:40|2687.21|2674.21|2685.91|2672.91|2687.21|2674.21|2684.86|2671.86|29
1622092850000|2021-05-27 05:20:50|2684.88|2671.88|2687.67|2674.67|2687.67|2674.67|2684.88|2671.88|34
1622092860000|2021-05-27 05:21:00|2686.61|2673.61|2683.74|2670.74|2688.34|2675.34|2683.73|2670.73|36
1622092870000|2021-05-27 05:21:10|2684.19|2671.19|2684.85|2671.85|2684.9|2671.9|2683.79|2670.79|34
1622092880000|2021-05-27 05:21:20|2684.77|2671.77|2689.07|2676.07|2689.94|2676.94|2684.77|2671.77|36
1622092890000|2021-05-27 05:21:30|2689.89|2676.89|2690.12|2677.12|2690.45|2677.45|2687.96|2674.96|35
1622092900000|2021-05-27 05:21:40|2690.15|2677.15|2692.28|2679.28|2692.28|2679.28|2689.75|2676.75|33
1622092910000|2021-05-27 05:21:50|2692.4|2679.4|2692.35|2679.35|2693.8|2680.8|2691.44|2678.44|32
1622092920000|2021-05-27 05:22:00|2692.32|2679.32|2692.45|2679.45|2693.9|2680.9|2691.57|2678.57|36
1622092930000|2021-05-27 05:22:10|2692.46|2679.46|2694.49|2681.49|2694.49|2681.49|2690.95|2677.95|16
1622092940000|2021-05-27 05:22:20|2694.44|2681.44|2694.05|2681.05|2695.13|2682.13|2693.75|2680.75|27
1622092950000|2021-05-27 05:22:30|2694.12|2681.12|2694.05|2681.05|2695.39|2682.39|2693.6|2680.6|24
1622092960000|2021-05-27 05:22:40|2694.06|2681.06|2696.62|2683.62|2697.59|2684.59|2693.64|2680.64|28
1622092970000|2021-05-27 05:22:50|2697.08|2684.08|2694.97|2681.97|2697.12|2684.12|2694.97|2681.97|26
1622092980000|2021-05-27 05:23:00|2695.42|2682.42|2696.39|2683.39|2697.1|2684.1|2695.1|2682.1|26
1622092990000|2021-05-27 05:23:10|2696.46|2683.46|2695.36|2682.36|2697.85|2684.85|2695.36|2682.36|33
1622093000000|2021-05-27 05:23:20|2695.4|2682.4|2697.33|2684.33|2697.33|2684.33|2695.28|2682.28|27
1622093010000|2021-05-27 05:23:30|2697.46|2684.46|2695.61|2682.61|2697.47|2684.47|2695.13|2682.13|36
1622093020000|2021-05-27 05:23:40|2695.45|2682.45|2697.27|2684.27|2697.27|2684.27|2695.45|2682.45|32
1622093030000|2021-05-27 05:23:50|2697.19|2684.19|2697.09|2684.09|2697.26|2684.26|2696.07|2683.07|28
1622093040000|2021-05-27 05:24:00|2697.25|2684.25|2697.68|2684.68|2698.09|2685.09|2697.25|2684.25|20
1622093050000|2021-05-27 05:24:10|2697.59|2684.59|2696.41|2683.41|2697.96|2684.96|2696.41|2683.41|27
1622093060000|2021-05-27 05:24:20|2696.32|2683.32|2694.33|2681.33|2696.32|2683.32|2693.07|2680.07|22
1622093070000|2021-05-27 05:24:30|2694.37|2681.37|2695.05|2682.05|2695.94|2682.94|2694.37|2681.37|24
1622093080000|2021-05-27 05:24:40|2695.21|2682.21|2695.75|2682.75|2696.58|2683.58|2695.21|2682.21|22
1622093090000|2021-05-27 05:24:50|2695.73|2682.73|2694.23|2681.23|2696.45|2683.45|2694.23|2681.23|30
1622093100000|2021-05-27 05:25:00|2694.11|2681.11|2692.58|2679.58|2694.51|2681.51|2692.58|2679.58|17
1622093110000|2021-05-27 05:25:10|2692.6|2679.6|2685.91|2672.91|2692.93|2679.93|2685.91|2672.91|19
1622093120000|2021-05-27 05:25:20|2685.65|2672.65|2678.61|2665.61|2685.65|2672.65|2674.79|2661.79|38
1622093130000|2021-05-27 05:25:30|2678.33|2665.33|2678.32|2665.32|2679.56|2666.56|2676.25|2663.25|38
1622093140000|2021-05-27 05:25:40|2678.25|2665.25|2678.3|2665.3|2680.38|2667.38|2676.95|2663.95|39
1622093150000|2021-05-27 05:25:50|2677.39|2664.39|2678.03|2665.03|2678.23|2665.23|2676.07|2663.07|31
1622093160000|2021-05-27 05:26:00|2677.62|2664.62|2676.62|2663.62|2677.82|2664.82|2675.99|2662.99|35
1622093170000|2021-05-27 05:26:10|2676.55|2663.55|2673.82|2660.82|2676.55|2663.55|2673.8|2660.8|29
1622093180000|2021-05-27 05:26:20|2673.8|2660.8|2675.54|2662.54|2676.83|2663.83|2673.8|2660.8|35
1622093190000|2021-05-27 05:26:30|2675.6|2662.6|2677.01|2664.01|2677.01|2664.01|2675.27|2662.27|34
1622093200000|2021-05-27 05:26:40|2677.13|2664.13|2677.11|2664.11|2677.46|2664.46|2676.89|2663.89|24
1622093210000|2021-05-27 05:26:50|2677.05|2664.05|2676.86|2663.86|2679.05|2666.05|2676.86|2663.86|34
1622093220000|2021-05-27 05:27:00|2676.83|2663.83|2679.21|2666.21|2679.21|2666.21|2676.4|2663.4|24
1622093230000|2021-05-27 05:27:10|2679.53|2666.53|2684.22|2671.22|2684.22|2671.22|2679.53|2666.53|36
1622093240000|2021-05-27 05:27:20|2681.98|2668.98|2682.5|2669.5|2683.53|2670.53|2681.61|2668.61|26
1622093250000|2021-05-27 05:27:30|2682.78|2669.78|2679.03|2666.03|2682.78|2669.78|2679.03|2666.03|26
1622093260000|2021-05-27 05:27:40|2678.86|2665.86|2678.66|2665.66|2679.1|2666.1|2678.06|2665.06|31
1622093270000|2021-05-27 05:27:50|2678.36|2665.36|2678.24|2665.24|2678.93|2665.93|2678.06|2665.06|35
1622093280000|2021-05-27 05:28:00|2678.2|2665.2|2678.14|2665.14|2678.45|2665.45|2677.67|2664.67|31
1622093290000|2021-05-27 05:28:10|2678.15|2665.15|2680.51|2667.51|2680.89|2667.89|2678.15|2665.15|30
1622093300000|2021-05-27 05:28:20|2680.8|2667.8|2682.27|2669.27|2682.27|2669.27|2679.79|2666.79|32
1622093310000|2021-05-27 05:28:30|2682.81|2669.81|2680.63|2667.63|2683|2670|2680.3|2667.3|31
1622093320000|2021-05-27 05:28:40|2679.64|2666.64|2679.4|2666.4|2682.01|2669.01|2678.02|2665.02|37
1622093330000|2021-05-27 05:28:50|2679.88|2666.88|2681.58|2668.58|2681.58|2668.58|2679.43|2666.43|30
1622093340000|2021-05-27 05:29:00|2681.69|2668.69|2681.68|2668.68|2683.37|2670.37|2680.46|2667.46|32
1622093350000|2021-05-27 05:29:10|2681.45|2668.45|2679.02|2666.02|2681.45|2668.45|2677.97|2664.97|36
1622093360000|2021-05-27 05:29:20|2679.48|2666.48|2682.5|2669.5|2682.5|2669.5|2679.48|2666.48|25
1622093370000|2021-05-27 05:29:30|2682.61|2669.61|2683.99|2670.99|2683.99|2670.99|2682.61|2669.61|22
1622093380000|2021-05-27 05:29:40|2684.28|2671.28|2681.26|2668.26|2684.53|2671.53|2681.15|2668.15|35
1622093390000|2021-05-27 05:29:50|2681.3|2668.3|2681.7|2668.7|2682|2669|2680.95|2667.95|32
1622093400000|2021-05-27 05:30:00|2681.65|2668.65|2682.93|2669.93|2682.98|2669.98|2679.98|2666.98|31
1622093410000|2021-05-27 05:30:10|2682.92|2669.92|2680.62|2667.62|2682.92|2669.92|2680.51|2667.51|38
1622093420000|2021-05-27 05:30:20|2680.63|2667.63|2680.14|2667.14|2680.75|2667.75|2679.83|2666.83|19
1622093430000|2021-05-27 05:30:30|2680.13|2667.13|2681.34|2668.34|2682.27|2669.27|2679.12|2666.12|30
1622093440000|2021-05-27 05:30:40|2681.32|2668.32|2684.23|2671.23|2684.52|2671.52|2681.08|2668.08|34
1622093450000|2021-05-27 05:30:50|2684.2|2671.2|2688.45|2675.45|2688.97|2675.97|2683.95|2670.95|37
1622093460000|2021-05-27 05:31:00|2688.34|2675.34|2688.24|2675.24|2688.5|2675.5|2687.28|2674.28|35
1622093470000|2021-05-27 05:31:10|2687.76|2674.76|2688.65|2675.65|2688.65|2675.65|2687|2674|21
1622093480000|2021-05-27 05:31:20|2688.76|2675.76|2689.72|2676.72|2691.24|2678.24|2688.76|2675.76|25
1622093490000|2021-05-27 05:31:30|2689.73|2676.73|2691.4|2678.4|2691.53|2678.53|2689.73|2676.73|28
1622093500000|2021-05-27 05:31:40|2691.62|2678.62|2690.7|2677.7|2691.62|2678.62|2690.36|2677.36|18
1622093510000|2021-05-27 05:31:50|2690.97|2677.97|2690.94|2677.94|2691.26|2678.26|2689.82|2676.82|33
1622093520000|2021-05-27 05:32:00|2690.7|2677.7|2691.69|2678.69|2691.78|2678.78|2689.69|2676.69|23
1622093530000|2021-05-27 05:32:10|2694.33|2681.33|2694.75|2681.75|2695.46|2682.46|2694.24|2681.24|27
1622093540000|2021-05-27 05:32:20|2694.67|2681.67|2693.97|2680.97|2694.69|2681.69|2692.76|2679.76|31
1622093550000|2021-05-27 05:32:30|2693.95|2680.95|2692.61|2679.61|2693.95|2680.95|2691.35|2678.35|35
1622093560000|2021-05-27 05:32:40|2692.56|2679.56|2693.19|2680.19|2693.76|2680.76|2692.08|2679.08|37
1622093570000|2021-05-27 05:32:50|2693.09|2680.09|2691.89|2678.89|2693.44|2680.44|2691.89|2678.89|35
1622093580000|2021-05-27 05:33:00|2691.9|2678.9|2692.33|2679.33|2692.77|2679.77|2691.87|2678.87|26
1622093590000|2021-05-27 05:33:10|2692.35|2679.35|2693.34|2680.34|2693.34|2680.34|2692.33|2679.33|35
1622093600000|2021-05-27 05:33:20|2693.39|2680.39|2694.26|2681.26|2694.36|2681.36|2693.31|2680.31|17
1622093610000|2021-05-27 05:33:30|2694.17|2681.17|2694.32|2681.32|2694.32|2681.32|2694.02|2681.02|12
1622093620000|2021-05-27 05:33:40|2694.42|2681.42|2693.48|2680.48|2694.42|2681.42|2693.48|2680.48|20
1622093630000|2021-05-27 05:33:50|2693.91|2680.91|2694.47|2681.47|2694.47|2681.47|2693.48|2680.48|11
1622093640000|2021-05-27 05:34:00|2694.4|2681.4|2694.78|2681.78|2694.78|2681.78|2694.4|2681.4|7
1622093650000|2021-05-27 05:34:10|2694.75|2681.75|2694.68|2681.68|2694.76|2681.76|2694.6|2681.6|11
1622093660000|2021-05-27 05:34:20|2694.63|2681.63|2694.73|2681.73|2695.29|2682.29|2694.56|2681.56|27
1622093670000|2021-05-27 05:34:30|2694.79|2681.79|2693.48|2680.48|2695.03|2682.03|2693.48|2680.48|29
1622093680000|2021-05-27 05:34:40|2693.67|2680.67|2693.74|2680.74|2693.96|2680.96|2693.48|2680.48|11
1622093690000|2021-05-27 05:34:50|2694.09|2681.09|2691.64|2678.64|2694.09|2681.09|2691.64|2678.64|30
1622093700000|2021-05-27 05:35:00|2691.4|2678.4|2686.59|2673.59|2691.49|2678.49|2686.16|2673.16|27
1622093710000|2021-05-27 05:35:10|2686.16|2673.16|2687.68|2674.68|2687.88|2674.88|2685.63|2672.63|38
1622093720000|2021-05-27 05:35:20|2687.79|2674.79|2686.91|2673.91|2687.79|2674.79|2686.19|2673.19|36
1622093730000|2021-05-27 05:35:30|2686.87|2673.87|2683.88|2670.88|2687.08|2674.08|2683.54|2670.54|34
1622093740000|2021-05-27 05:35:40|2683.82|2670.82|2683.52|2670.52|2684.66|2671.66|2682.77|2669.77|34
1622093750000|2021-05-27 05:35:50|2683.49|2670.49|2684.74|2671.74|2685.31|2672.31|2683.43|2670.43|31
1622093760000|2021-05-27 05:36:00|2684.73|2671.73|2687.65|2674.65|2688.4|2675.4|2684.33|2671.33|35
1622093770000|2021-05-27 05:36:10|2688.2|2675.2|2687.32|2674.32|2689.39|2676.39|2686.85|2673.85|34
1622093780000|2021-05-27 05:36:20|2688.03|2675.03|2686.51|2673.51|2689.48|2676.48|2686.51|2673.51|30
1622093790000|2021-05-27 05:36:30|2686.71|2673.71|2686.14|2673.14|2688.66|2675.66|2685.83|2672.83|37
1622093800000|2021-05-27 05:36:40|2686.07|2673.07|2685.72|2672.72|2686.08|2673.08|2684.99|2671.99|36
1622093810000|2021-05-27 05:36:50|2685.75|2672.75|2687.45|2674.45|2687.54|2674.54|2685.51|2672.51|18
1622093820000|2021-05-27 05:37:00|2687.83|2674.83|2685.2|2672.2|2687.83|2674.83|2685.1|2672.1|22
1622093830000|2021-05-27 05:37:10|2685.33|2672.33|2686.72|2673.72|2686.97|2673.97|2685.2|2672.2|25
1622093840000|2021-05-27 05:37:20|2686.94|2673.94|2686.15|2673.15|2686.94|2673.94|2685.1|2672.1|22
1622093850000|2021-05-27 05:37:30|2686.17|2673.17|2687.65|2674.65|2688.23|2675.23|2685.26|2672.26|14
1622093860000|2021-05-27 05:37:40|2687.81|2674.81|2691.91|2678.91|2692.84|2679.84|2687.78|2674.78|32
1622093870000|2021-05-27 05:37:50|2691.52|2678.52|2692.87|2679.87|2693.29|2680.29|2690.45|2677.45|31
1622093880000|2021-05-27 05:38:00|2692.61|2679.61|2689.16|2676.16|2692.61|2679.61|2689.16|2676.16|29
1622093890000|2021-05-27 05:38:10|2688.71|2675.71|2686.58|2673.58|2689.19|2676.19|2686.19|2673.19|35
1622093900000|2021-05-27 05:38:20|2686.6|2673.6|2686.12|2673.12|2687.22|2674.22|2685.83|2672.83|27
1622093910000|2021-05-27 05:38:30|2686.13|2673.13|2686.35|2673.35|2686.78|2673.78|2685.35|2672.35|27
1622093920000|2021-05-27 05:38:40|2686.39|2673.39|2688.6|2675.6|2688.84|2675.84|2686.39|2673.39|34
1622093930000|2021-05-27 05:38:50|2688.67|2675.67|2686.42|2673.42|2688.67|2675.67|2686.36|2673.36|29
1622093940000|2021-05-27 05:39:00|2686.36|2673.36|2687.15|2674.15|2687.15|2674.15|2685.35|2672.35|9
1622093950000|2021-05-27 05:39:10|2687.11|2674.11|2687.07|2674.07|2689.45|2676.45|2685.95|2672.95|32
1622093960000|2021-05-27 05:39:20|2686.43|2673.43|2686.52|2673.52|2686.97|2673.97|2686.13|2673.13|28
1622093970000|2021-05-27 05:39:30|2686.14|2673.14|2686.31|2673.31|2686.7|2673.7|2686.14|2673.14|23
1622093980000|2021-05-27 05:39:40|2686.29|2673.29|2684.77|2671.77|2686.29|2673.29|2683.75|2670.75|28
1622093990000|2021-05-27 05:39:50|2684.34|2671.34|2682.37|2669.37|2684.6|2671.6|2682.07|2669.07|29
1622094000000|2021-05-27 05:40:00|2682.38|2669.38|2680.72|2667.72|2682.38|2669.38|2680.72|2667.72|31
1622094010000|2021-05-27 05:40:10|2680.99|2667.99|2681.01|2668.01|2681.82|2668.82|2680.55|2667.55|31
1622094020000|2021-05-27 05:40:20|2680.99|2667.99|2682.73|2669.73|2682.73|2669.73|2680.99|2667.99|33
1622094030000|2021-05-27 05:40:30|2682.94|2669.94|2685.38|2672.38|2687.07|2674.07|2682.94|2669.94|32
1622094040000|2021-05-27 05:40:40|2685.95|2672.95|2689.43|2676.43|2689.43|2676.43|2684.98|2671.98|33
1622094050000|2021-05-27 05:40:50|2689.56|2676.56|2687.91|2674.91|2689.65|2676.65|2687.8|2674.8|23
1622094060000|2021-05-27 05:41:00|2687.92|2674.92|2689.54|2676.54|2689.95|2676.95|2687.92|2674.92|28
1622094070000|2021-05-27 05:41:10|2689.52|2676.52|2689.8|2676.8|2690.18|2677.18|2689.37|2676.37|21
1622094080000|2021-05-27 05:41:20|2690|2677|2689.53|2676.53|2691.59|2678.59|2689.53|2676.53|28
1622094090000|2021-05-27 05:41:30|2689.69|2676.69|2691.72|2678.72|2691.87|2678.87|2689.53|2676.53|18
1622094100000|2021-05-27 05:41:40|2689.67|2676.67|2689.7|2676.7|2691.79|2678.79|2689.67|2676.67|18
1622094110000|2021-05-27 05:41:50|2689.99|2676.99|2690.29|2677.29|2692.91|2679.91|2689.33|2676.33|21
1622094120000|2021-05-27 05:42:00|2690.76|2677.76|2693.75|2680.75|2693.85|2680.85|2689.93|2676.93|17
1622094130000|2021-05-27 05:42:10|2693.72|2680.72|2695.36|2682.36|2695.85|2682.85|2693.72|2680.72|30
1622094140000|2021-05-27 05:42:20|2694.77|2681.77|2695.53|2682.53|2695.53|2682.53|2694.34|2681.34|31
1622094150000|2021-05-27 05:42:30|2695.52|2682.52|2695.18|2682.18|2695.75|2682.75|2695.18|2682.18|13
1622094160000|2021-05-27 05:42:40|2694.49|2681.49|2695.81|2682.81|2695.81|2682.81|2694.49|2681.49|28
1622094170000|2021-05-27 05:42:50|2695.7|2682.7|2695.22|2682.22|2695.74|2682.74|2695.22|2682.22|19
1622094180000|2021-05-27 05:43:00|2695.26|2682.26|2695.91|2682.91|2695.91|2682.91|2695.26|2682.26|19
1622094190000|2021-05-27 05:43:10|2695.89|2682.89|2695.74|2682.74|2696.01|2683.01|2695.44|2682.44|18
1622094200000|2021-05-27 05:43:20|2695.93|2682.93|2695.83|2682.83|2695.98|2682.98|2695.7|2682.7|18
1622094210000|2021-05-27 05:43:30|2695.7|2682.7|2695.87|2682.87|2695.98|2682.98|2695.7|2682.7|29
1622094220000|2021-05-27 05:43:40|2695.86|2682.86|2695.89|2682.89|2696|2683|2695.02|2682.02|29
1622094230000|2021-05-27 05:43:50|2695.88|2682.88|2695.84|2682.84|2696|2683|2695.66|2682.66|23
1622094240000|2021-05-27 05:44:00|2695.83|2682.83|2695.73|2682.73|2695.92|2682.92|2695.52|2682.52|28
1622094250000|2021-05-27 05:44:10|2695.71|2682.71|2696.22|2683.22|2696.33|2683.33|2695.59|2682.59|20
1622094260000|2021-05-27 05:44:20|2696.38|2683.38|2697|2684|2697.25|2684.25|2695.81|2682.81|16
1622094270000|2021-05-27 05:44:30|2698.19|2685.19|2697.82|2684.82|2699.45|2686.45|2696.67|2683.67|26
1622094280000|2021-05-27 05:44:40|2697.6|2684.6|2699.18|2686.18|2699.18|2686.18|2695.83|2682.83|25
1622094290000|2021-05-27 05:44:50|2699.23|2686.23|2699.65|2686.65|2699.65|2686.65|2696.59|2683.59|30
1622094300000|2021-05-27 05:45:00|2699.69|2686.69|2698.4|2685.4|2699.86|2686.86|2698.18|2685.18|26
1622094310000|2021-05-27 05:45:10|2699.09|2686.09|2699.57|2686.57|2699.79|2686.79|2698.32|2685.32|18
1622094320000|2021-05-27 05:45:20|2699.55|2686.55|2698.9|2685.9|2699.55|2686.55|2698.33|2685.33|19
1622094330000|2021-05-27 05:45:30|2698.96|2685.96|2699.66|2686.66|2699.66|2686.66|2698.96|2685.96|12
1622094340000|2021-05-27 05:45:40|2699.67|2686.67|2699.73|2686.73|2699.73|2686.73|2698.81|2685.81|28
1622094350000|2021-05-27 05:45:50|2700.18|2687.18|2704.21|2691.21|2704.6|2691.6|2699.57|2686.57|37
1622094360000|2021-05-27 05:46:00|2704.62|2691.62|2704.75|2691.75|2707.09|2694.09|2704.13|2691.13|36
1622094370000|2021-05-27 05:46:10|2704.92|2691.92|2703.88|2690.88|2705.03|2692.03|2703.32|2690.32|36
1622094380000|2021-05-27 05:46:20|2704.08|2691.08|2702.25|2689.25|2704.12|2691.12|2702.24|2689.24|32
1622094390000|2021-05-27 05:46:30|2702.23|2689.23|2702.03|2689.03|2702.35|2689.35|2700.84|2687.84|30
1622094400000|2021-05-27 05:46:40|2702.44|2689.44|2703.03|2690.03|2703.19|2690.19|2701.54|2688.54|36
1622094410000|2021-05-27 05:46:50|2703.16|2690.16|2704.3|2691.3|2704.3|2691.3|2702.46|2689.46|34
1622094420000|2021-05-27 05:47:00|2704.36|2691.36|2704.87|2691.87|2705.01|2692.01|2703.22|2690.22|31
1622094430000|2021-05-27 05:47:10|2704.9|2691.9|2704.32|2691.32|2705.37|2692.37|2703.67|2690.67|35
1622094440000|2021-05-27 05:47:20|2704.13|2691.13|2704.13|2691.13|2704.7|2691.7|2703.99|2690.99|29
1622094450000|2021-05-27 05:47:30|2704.21|2691.21|2708.19|2695.19|2708.19|2695.19|2704.11|2691.11|36
1622094460000|2021-05-27 05:47:40|2708.18|2695.18|2707.53|2694.53|2708.95|2695.95|2706.07|2693.07|31
1622094470000|2021-05-27 05:47:50|2707.82|2694.82|2708.15|2695.15|2708.73|2695.73|2705.94|2692.94|30
1622094480000|2021-05-27 05:48:00|2707.94|2694.94|2715.39|2702.39|2715.39|2702.39|2707.91|2694.91|35
1622094490000|2021-05-27 05:48:10|2715.38|2702.38|2714.32|2701.32|2715.54|2702.54|2711.58|2698.58|39
1622094500000|2021-05-27 05:48:20|2713.81|2700.81|2712.99|2699.99|2713.98|2700.98|2712.96|2699.96|33
1622094510000|2021-05-27 05:48:30|2713|2700|2713.16|2700.16|2713.38|2700.38|2712.77|2699.77|33
1622094520000|2021-05-27 05:48:40|2713.47|2700.47|2715.72|2702.72|2715.98|2702.98|2713.16|2700.16|23
1622094530000|2021-05-27 05:48:50|2715.81|2702.81|2716.74|2703.74|2717.57|2704.57|2715.01|2702.01|25
1622094540000|2021-05-27 05:49:00|2716.66|2703.66|2718.27|2705.27|2720.21|2707.21|2716.2|2703.2|33
1622094550000|2021-05-27 05:49:10|2718.6|2705.6|2719.54|2706.54|2721.25|2708.25|2718.1|2705.1|27
1622094560000|2021-05-27 05:49:20|2719.53|2706.53|2719.96|2706.96|2721.04|2708.04|2715.88|2702.88|29
1622094570000|2021-05-27 05:49:30|2719.5|2706.5|2721.41|2708.41|2721.59|2708.59|2719.01|2706.01|26
1622094580000|2021-05-27 05:49:40|2721.63|2708.63|2728.75|2715.75|2728.82|2715.82|2721.63|2708.63|27
1622094590000|2021-05-27 05:49:50|2728.64|2715.64|2728.97|2715.97|2731.29|2718.29|2728.47|2715.47|34
1622094600000|2021-05-27 05:50:00|2729.19|2716.19|2724.89|2711.89|2729.34|2716.34|2724.89|2711.89|34
1622094610000|2021-05-27 05:50:10|2725.04|2712.04|2726.02|2713.02|2726.02|2713.02|2723.95|2710.95|36
1622094620000|2021-05-27 05:50:20|2725.96|2712.96|2724.49|2711.49|2726.11|2713.11|2724.49|2711.49|28
1622094630000|2021-05-27 05:50:30|2724.37|2711.37|2724.97|2711.97|2725.16|2712.16|2723.93|2710.93|34
1622094640000|2021-05-27 05:50:40|2724.8|2711.8|2726.64|2713.64|2728.19|2715.19|2724.8|2711.8|33
1622094650000|2021-05-27 05:50:50|2727.5|2714.5|2728.26|2715.26|2729.51|2716.51|2726.3|2713.3|38
1622094660000|2021-05-27 05:51:00|2728.57|2715.57|2730.67|2717.67|2730.67|2717.67|2727.25|2714.25|31
1622094670000|2021-05-27 05:51:10|2730.39|2717.39|2730.12|2717.12|2730.92|2717.92|2729.48|2716.48|27
1622094680000|2021-05-27 05:51:20|2729.65|2716.65|2730.7|2717.7|2731.1|2718.1|2728.84|2715.84|34
1622094690000|2021-05-27 05:51:30|2730.83|2717.83|2730.36|2717.36|2731.74|2718.74|2730|2717|34
1622094700000|2021-05-27 05:51:40|2730.53|2717.53|2729.15|2716.15|2730.85|2717.85|2728.8|2715.8|34
1622094710000|2021-05-27 05:51:50|2729.32|2716.32|2729.43|2716.43|2730.65|2717.65|2729.19|2716.19|34
1622094720000|2021-05-27 05:52:00|2729.37|2716.37|2728.87|2715.87|2729.62|2716.62|2728.87|2715.87|27
1622094730000|2021-05-27 05:52:10|2728.81|2715.81|2726.18|2713.18|2728.81|2715.81|2726.05|2713.05|32
1622094740000|2021-05-27 05:52:20|2726.28|2713.28|2727.26|2714.26|2728.63|2715.63|2726.09|2713.09|28
1622094750000|2021-05-27 05:52:30|2726.41|2713.41|2726.29|2713.29|2727.1|2714.1|2726.09|2713.09|30
1622094760000|2021-05-27 05:52:40|2726.36|2713.36|2727.38|2714.38|2727.56|2714.56|2726.09|2713.09|33
1622094770000|2021-05-27 05:52:50|2726.99|2713.99|2728.5|2715.5|2729.03|2716.03|2726.99|2713.99|33
1622094780000|2021-05-27 05:53:00|2728.59|2715.59|2728.11|2715.11|2728.59|2715.59|2727.15|2714.15|36
1622094790000|2021-05-27 05:53:10|2728.08|2715.08|2727.01|2714.01|2728.41|2715.41|2726.98|2713.98|33
1622094800000|2021-05-27 05:53:20|2727.03|2714.03|2727.13|2714.13|2727.41|2714.41|2726.8|2713.8|31
1622094810000|2021-05-27 05:53:30|2727.11|2714.11|2726.34|2713.34|2727.11|2714.11|2725.63|2712.63|36
1622094820000|2021-05-27 05:53:40|2726.25|2713.25|2727.99|2714.99|2728.28|2715.28|2726.25|2713.25|38
1622094830000|2021-05-27 05:53:50|2727.97|2714.97|2732.92|2719.92|2733.1|2720.1|2727.91|2714.91|33
1622094840000|2021-05-27 05:54:00|2733.39|2720.39|2732.67|2719.67|2733.78|2720.78|2730.16|2717.16|33
1622094850000|2021-05-27 05:54:10|2732.35|2719.35|2730.77|2717.77|2733.15|2720.15|2730.76|2717.76|38
1622094860000|2021-05-27 05:54:20|2731.15|2718.15|2734.6|2721.6|2734.92|2721.92|2730.33|2717.33|34
1622094870000|2021-05-27 05:54:30|2734.39|2721.39|2735.2|2722.2|2736.12|2723.12|2734.2|2721.2|31
1622094880000|2021-05-27 05:54:40|2735.62|2722.62|2735.87|2722.87|2736.19|2723.19|2734.92|2721.92|33
1622094890000|2021-05-27 05:54:50|2735.93|2722.93|2737|2724|2737.48|2724.48|2735.93|2722.93|30
1622094900000|2021-05-27 05:55:00|2736.99|2723.99|2736.64|2723.64|2737.27|2724.27|2735.08|2722.08|32
1622094910000|2021-05-27 05:55:10|2736.63|2723.63|2736.11|2723.11|2736.88|2723.88|2736.11|2723.11|29
1622094920000|2021-05-27 05:55:20|2735.97|2722.97|2734.48|2721.48|2735.97|2722.97|2734.26|2721.26|37
1622094930000|2021-05-27 05:55:30|2734.44|2721.44|2733.29|2720.29|2734.78|2721.78|2733.2|2720.2|25
1622094940000|2021-05-27 05:55:40|2733.3|2720.3|2733.67|2720.67|2734.78|2721.78|2733.01|2720.01|25
1622094950000|2021-05-27 05:55:50|2733.64|2720.64|2733.01|2720.01|2734.78|2721.78|2732.41|2719.41|25
1622094960000|2021-05-27 05:56:00|2732.87|2719.87|2734.54|2721.54|2734.54|2721.54|2732.15|2719.15|31
1622094970000|2021-05-27 05:56:10|2734.56|2721.56|2733.75|2720.75|2734.58|2721.58|2732.58|2719.58|30
1622094980000|2021-05-27 05:56:20|2733.8|2720.8|2733.65|2720.65|2733.8|2720.8|2732.87|2719.87|26
1622094990000|2021-05-27 05:56:30|2733.52|2720.52|2734.2|2721.2|2734.41|2721.41|2733.46|2720.46|23
1622095000000|2021-05-27 05:56:40|2734.1|2721.1|2735.84|2722.84|2736.97|2723.97|2734.04|2721.04|25
1622095010000|2021-05-27 05:56:50|2736.3|2723.3|2734.58|2721.58|2736.89|2723.89|2734.3|2721.3|30
1622095020000|2021-05-27 05:57:00|2735.25|2722.25|2736.7|2723.7|2737|2724|2734.84|2721.84|36
1622095030000|2021-05-27 05:57:10|2736.5|2723.5|2737.07|2724.07|2737.07|2724.07|2734.99|2721.99|27
1622095040000|2021-05-27 05:57:20|2736.73|2723.73|2736.71|2723.71|2736.86|2723.86|2736.62|2723.62|10
1622095050000|2021-05-27 05:57:30|2736.73|2723.73|2740.24|2727.24|2740.24|2727.24|2736.73|2723.73|10
1622095060000|2021-05-27 05:57:40|2740.53|2727.53|2742.89|2729.89|2745.31|2732.31|2740.46|2727.46|35
1622095070000|2021-05-27 05:57:50|2743.11|2730.11|2738.81|2725.81|2743.73|2730.73|2738.81|2725.81|34
1622095080000|2021-05-27 05:58:00|2738.78|2725.78|2739.22|2726.22|2739.22|2726.22|2738.45|2725.45|27
1622095090000|2021-05-27 05:58:10|2739.38|2726.38|2740.81|2727.81|2741.53|2728.53|2739.38|2726.38|36
1622095100000|2021-05-27 05:58:20|2740.78|2727.78|2739.64|2726.64|2741.09|2728.09|2739.33|2726.33|30
1622095110000|2021-05-27 05:58:30|2739.67|2726.67|2740.91|2727.91|2741.05|2728.05|2738.9|2725.9|33
1622095120000|2021-05-27 05:58:40|2741.02|2728.02|2739.6|2726.6|2741.02|2728.02|2739.46|2726.46|34
1622095130000|2021-05-27 05:58:50|2739.64|2726.64|2743.6|2730.6|2743.96|2730.96|2739.64|2726.64|36
1622095140000|2021-05-27 05:59:00|2743.79|2730.79|2742.01|2729.01|2744.56|2731.56|2741.54|2728.54|37
1622095150000|2021-05-27 05:59:10|2741.71|2728.71|2741.44|2728.44|2743.15|2730.15|2741.44|2728.44|35
1622095160000|2021-05-27 05:59:20|2741.5|2728.5|2741.47|2728.47|2741.65|2728.65|2740.94|2727.94|32
1622095170000|2021-05-27 05:59:30|2741.45|2728.45|2742.46|2729.46|2742.59|2729.59|2741.45|2728.45|30
1622095180000|2021-05-27 05:59:40|2742.57|2729.57|2744.18|2731.18|2744.18|2731.18|2742.43|2729.43|26
1622095190000|2021-05-27 05:59:50|2744.39|2731.39|2743.75|2730.75|2745.1|2732.1|2743.18|2730.18|25
1622095200000|2021-05-27 06:00:00|2743.79|2730.79|2745.53|2732.53|2745.53|2732.53|2742.7|2729.7|36
1622095210000|2021-05-27 06:00:10|2745.68|2732.68|2748.49|2735.49|2748.9|2735.9|2745.34|2732.34|38
1622095220000|2021-05-27 06:00:20|2748.85|2735.85|2750.54|2737.54|2751.06|2738.06|2748.47|2735.47|34
1622095230000|2021-05-27 06:00:30|2750.52|2737.52|2751.49|2738.49|2752.94|2739.94|2750.11|2737.11|36
1622095240000|2021-05-27 06:00:40|2751.48|2738.48|2750|2737|2751.53|2738.53|2750|2737|32
1622095250000|2021-05-27 06:00:50|2749.58|2736.58|2746.58|2733.58|2749.58|2736.58|2746.49|2733.49|32
1622095260000|2021-05-27 06:01:00|2746.65|2733.65|2747.16|2734.16|2748.08|2735.08|2746.65|2733.65|32
1622095270000|2021-05-27 06:01:10|2747.91|2734.91|2748.22|2735.22|2749.25|2736.25|2747.91|2734.91|33
1622095280000|2021-05-27 06:01:20|2748.18|2735.18|2748.07|2735.07|2748.27|2735.27|2747.08|2734.08|23
1622095290000|2021-05-27 06:01:30|2747.51|2734.51|2747.07|2734.07|2747.69|2734.69|2747.04|2734.04|20
1622095300000|2021-05-27 06:01:40|2747.06|2734.06|2747.11|2734.11|2747.11|2734.11|2746.92|2733.92|19
1622095310000|2021-05-27 06:01:50|2747.08|2734.08|2746.87|2733.87|2747.26|2734.26|2746.66|2733.66|16
1622095320000|2021-05-27 06:02:00|2746.96|2733.96|2747.29|2734.29|2747.72|2734.72|2746.87|2733.87|29
1622095330000|2021-05-27 06:02:10|2746.97|2733.97|2746.02|2733.02|2746.97|2733.97|2745.97|2732.97|23
1622095340000|2021-05-27 06:02:20|2746.06|2733.06|2743.56|2730.56|2746.36|2733.36|2743.56|2730.56|32
1622095350000|2021-05-27 06:02:30|2743.89|2730.89|2742.41|2729.41|2743.89|2730.89|2742.41|2729.41|25
1622095360000|2021-05-27 06:02:40|2742.36|2729.36|2738.83|2725.83|2742.37|2729.37|2738.73|2725.73|27
1622095370000|2021-05-27 06:02:50|2738.95|2725.95|2740.8|2727.8|2740.94|2727.94|2738.79|2725.79|26
1622095380000|2021-05-27 06:03:00|2740.35|2727.35|2736.24|2723.24|2740.77|2727.77|2736.24|2723.24|34
1622095390000|2021-05-27 06:03:10|2736.25|2723.25|2737.85|2724.85|2738.39|2725.39|2736.24|2723.24|30
1622095400000|2021-05-27 06:03:20|2737.81|2724.81|2736.82|2723.82|2737.92|2724.92|2736.7|2723.7|33
1622095410000|2021-05-27 06:03:30|2736.85|2723.85|2738.25|2725.25|2738.26|2725.26|2736.44|2723.44|22
1622095420000|2021-05-27 06:03:40|2738.22|2725.22|2736.65|2723.65|2738.36|2725.36|2735.92|2722.92|33
1622095430000|2021-05-27 06:03:50|2736.66|2723.66|2736.74|2723.74|2736.78|2723.78|2735.98|2722.98|33
1622095440000|2021-05-27 06:04:00|2736.38|2723.38|2733.93|2720.93|2737.36|2724.36|2733.93|2720.93|29
1622095450000|2021-05-27 06:04:10|2733.76|2720.76|2731.35|2718.35|2733.76|2720.76|2730.97|2717.97|27
1622095460000|2021-05-27 06:04:20|2732.09|2719.09|2733.45|2720.45|2733.85|2720.85|2732.08|2719.08|34
1622095470000|2021-05-27 06:04:30|2733.4|2720.4|2730.98|2717.98|2733.43|2720.43|2730.98|2717.98|25
1622095480000|2021-05-27 06:04:40|2731.34|2718.34|2729.57|2716.57|2731.34|2718.34|2728.79|2715.79|30
1622095490000|2021-05-27 06:04:50|2729.75|2716.75|2730.72|2717.72|2730.72|2717.72|2729.75|2716.75|26
1622095500000|2021-05-27 06:05:00|2730.69|2717.69|2730.47|2717.47|2730.75|2717.75|2730.16|2717.16|24
1622095510000|2021-05-27 06:05:10|2730.51|2717.51|2730.61|2717.61|2730.99|2717.99|2730.51|2717.51|21
1622095520000|2021-05-27 06:05:20|2730.51|2717.51|2729.69|2716.69|2730.51|2717.51|2729.05|2716.05|26
1622095530000|2021-05-27 06:05:30|2729.85|2716.85|2730.15|2717.15|2730.45|2717.45|2729.35|2716.35|30
1622095540000|2021-05-27 06:05:40|2730.14|2717.14|2729.4|2716.4|2730.39|2717.39|2729.38|2716.38|28
1622095550000|2021-05-27 06:05:50|2729.07|2716.07|2730.28|2717.28|2730.28|2717.28|2729.07|2716.07|27
1622095560000|2021-05-27 06:06:00|2730.3|2717.3|2732.55|2719.55|2732.63|2719.63|2730.3|2717.3|29
1622095570000|2021-05-27 06:06:10|2732.18|2719.18|2730.09|2717.09|2733.56|2720.56|2730.09|2717.09|31
1622095580000|2021-05-27 06:06:20|2729.76|2716.76|2726.65|2713.65|2730.32|2717.32|2726.65|2713.65|29
1622095590000|2021-05-27 06:06:30|2726.93|2713.93|2726.87|2713.87|2730.03|2717.03|2726.65|2713.65|33
1622095600000|2021-05-27 06:06:40|2725.89|2712.89|2726.73|2713.73|2726.97|2713.97|2725.8|2712.8|25
1622095610000|2021-05-27 06:06:50|2726.7|2713.7|2726.38|2713.38|2727.02|2714.02|2725.82|2712.82|23
1622095620000|2021-05-27 06:07:00|2726.55|2713.55|2729.09|2716.09|2729.1|2716.1|2726.33|2713.33|23
1622095630000|2021-05-27 06:07:10|2729.1|2716.1|2729.51|2716.51|2729.98|2716.98|2729.1|2716.1|20
1622095640000|2021-05-27 06:07:20|2729.48|2716.48|2727.44|2714.44|2729.74|2716.74|2727.12|2714.12|24
1622095650000|2021-05-27 06:07:30|2727.39|2714.39|2727.25|2714.25|2728.73|2715.73|2727.23|2714.23|19
1622095660000|2021-05-27 06:07:40|2728.38|2715.38|2726.07|2713.07|2728.38|2715.38|2726.02|2713.02|23
1622095670000|2021-05-27 06:07:50|2725.95|2712.95|2725.55|2712.55|2725.95|2712.95|2724.77|2711.77|27
1622095680000|2021-05-27 06:08:00|2725.34|2712.34|2727.08|2714.08|2727.73|2714.73|2725.09|2712.09|32
1622095690000|2021-05-27 06:08:10|2727.37|2714.37|2725.5|2712.5|2728.03|2715.03|2725.5|2712.5|32
1622095700000|2021-05-27 06:08:20|2726.2|2713.2|2726.94|2713.94|2727.07|2714.07|2725.5|2712.5|27
1622095710000|2021-05-27 06:08:30|2726.9|2713.9|2725.01|2712.01|2726.9|2713.9|2724.95|2711.95|20
1622095720000|2021-05-27 06:08:40|2724.98|2711.98|2722.71|2709.71|2724.98|2711.98|2722.41|2709.41|16
1622095730000|2021-05-27 06:08:50|2722.83|2709.83|2724.44|2711.44|2724.44|2711.44|2722.83|2709.83|23
1622095740000|2021-05-27 06:09:00|2723.99|2710.99|2724.08|2711.08|2724.42|2711.42|2723.44|2710.44|24
1622095750000|2021-05-27 06:09:10|2724.35|2711.35|2723.89|2710.89|2726.11|2713.11|2723.89|2710.89|30
1622095760000|2021-05-27 06:09:20|2724.19|2711.19|2723.87|2710.87|2724.65|2711.65|2723.5|2710.5|19
1622095770000|2021-05-27 06:09:30|2724.07|2711.07|2724.35|2711.35|2725.03|2712.03|2723.95|2710.95|18
1622095780000|2021-05-27 06:09:40|2724.04|2711.04|2723.71|2710.71|2724.62|2711.62|2723.5|2710.5|21
1622095790000|2021-05-27 06:09:50|2723.52|2710.52|2723.89|2710.89|2724.1|2711.1|2723.34|2710.34|28
1622095800000|2021-05-27 06:10:00|2724.02|2711.02|2722.91|2709.91|2724.02|2711.02|2722.89|2709.89|21
1622095810000|2021-05-27 06:10:10|2722.92|2709.92|2721.89|2708.89|2722.97|2709.97|2721.74|2708.74|21
1622095820000|2021-05-27 06:10:20|2721.83|2708.83|2723.4|2710.4|2723.4|2710.4|2721.48|2708.48|26
1622095830000|2021-05-27 06:10:30|2723.41|2710.41|2721.7|2708.7|2723.41|2710.41|2721.22|2708.22|29
1622095840000|2021-05-27 06:10:40|2720.94|2707.94|2720.6|2707.6|2721.66|2708.66|2720.6|2707.6|17
1622095850000|2021-05-27 06:10:50|2720.58|2707.58|2720.24|2707.24|2720.66|2707.66|2720.1|2707.1|18
1622095860000|2021-05-27 06:11:00|2720.26|2707.26|2721.02|2708.02|2721.66|2708.66|2720.24|2707.24|31
1622095870000|2021-05-27 06:11:10|2720.85|2707.85|2720.82|2707.82|2721.18|2708.18|2720.41|2707.41|22
1622095880000|2021-05-27 06:11:20|2720.81|2707.81|2720.68|2707.68|2720.81|2707.81|2720.51|2707.51|19
1622095890000|2021-05-27 06:11:30|2720.66|2707.66|2720.21|2707.21|2721.45|2708.45|2720.18|2707.18|26
1622095900000|2021-05-27 06:11:40|2720.16|2707.16|2719.58|2706.58|2720.27|2707.27|2719.58|2706.58|14
1622095910000|2021-05-27 06:11:50|2719.7|2706.7|2718.7|2705.7|2719.79|2706.79|2718.51|2705.51|28
1622095920000|2021-05-27 06:12:00|2718.8|2705.8|2723.8|2710.8|2723.83|2710.83|2718.51|2705.51|34
1622095930000|2021-05-27 06:12:10|2723.81|2710.81|2721.25|2708.25|2723.83|2710.83|2721.25|2708.25|34
1622095940000|2021-05-27 06:12:20|2721.23|2708.23|2720.06|2707.06|2721.42|2708.42|2719.59|2706.59|26
1622095950000|2021-05-27 06:12:30|2720.07|2707.07|2719.58|2706.58|2720.18|2707.18|2719.47|2706.47|26
1622095960000|2021-05-27 06:12:40|2719.57|2706.57|2716.5|2703.5|2720.1|2707.1|2716.5|2703.5|29
1622095970000|2021-05-27 06:12:50|2717.34|2704.34|2720.37|2707.37|2720.73|2707.73|2717.05|2704.05|28
1622095980000|2021-05-27 06:13:00|2720.39|2707.39|2719.54|2706.54|2720.47|2707.47|2717.53|2704.53|28
1622095990000|2021-05-27 06:13:10|2719.35|2706.35|2723.54|2710.54|2723.54|2710.54|2719.35|2706.35|23
1622096000000|2021-05-27 06:13:20|2723.34|2710.34|2720.65|2707.65|2723.34|2710.34|2720.65|2707.65|29
1622096010000|2021-05-27 06:13:30|2720.69|2707.69|2721.05|2708.05|2721.34|2708.34|2720.52|2707.52|20
1622096020000|2021-05-27 06:13:40|2720.92|2707.92|2720.69|2707.69|2721.19|2708.19|2720.52|2707.52|27
1622096030000|2021-05-27 06:13:50|2720.84|2707.84|2721.48|2708.48|2721.48|2708.48|2720.52|2707.52|15
1622096040000|2021-05-27 06:14:00|2721.83|2708.83|2726.03|2713.03|2726.1|2713.1|2720.87|2707.87|35
1622096050000|2021-05-27 06:14:10|2726.06|2713.06|2726.17|2713.17|2726.56|2713.56|2725.83|2712.83|37
1622096060000|2021-05-27 06:14:20|2726.2|2713.2|2726.71|2713.71|2726.75|2713.75|2726.2|2713.2|12
1622096070000|2021-05-27 06:14:30|2726.87|2713.87|2726.74|2713.74|2726.9|2713.9|2726.63|2713.63|28
1622096080000|2021-05-27 06:14:40|2726.66|2713.66|2725.05|2712.05|2726.66|2713.66|2725.03|2712.03|23
1622096090000|2021-05-27 06:14:50|2724.66|2711.66|2725.73|2712.73|2725.73|2712.73|2724.48|2711.48|26
1622096100000|2021-05-27 06:15:00|2724.99|2711.99|2725.14|2712.14|2726.25|2713.25|2724.61|2711.61|24
1622096110000|2021-05-27 06:15:10|2725.07|2712.07|2723.4|2710.4|2725.07|2712.07|2723.34|2710.34|27
1622096120000|2021-05-27 06:15:20|2723.55|2710.55|2724.68|2711.68|2725.29|2712.29|2723.21|2710.21|34
1622096130000|2021-05-27 06:15:30|2724.72|2711.72|2724.17|2711.17|2725.11|2712.11|2723.86|2710.86|23
1622096140000|2021-05-27 06:15:40|2724.4|2711.4|2724.66|2711.66|2724.72|2711.72|2723.72|2710.72|26
1622096150000|2021-05-27 06:15:50|2724.63|2711.63|2725.39|2712.39|2725.39|2712.39|2724.17|2711.17|14
1622096160000|2021-05-27 06:16:00|2725.42|2712.42|2726.98|2713.98|2727.04|2714.04|2725.05|2712.05|23
1622096170000|2021-05-27 06:16:10|2726.96|2713.96|2729.53|2716.53|2730.22|2717.22|2726.6|2713.6|23
1622096180000|2021-05-27 06:16:20|2729.06|2716.06|2728.32|2715.32|2729.96|2716.96|2728.09|2715.09|21
1622096190000|2021-05-27 06:16:30|2728.68|2715.68|2729.42|2716.42|2729.52|2716.52|2728.1|2715.1|15
1622096200000|2021-05-27 06:16:40|2729.3|2716.3|2733.42|2720.42|2733.77|2720.77|2729.3|2716.3|30
1622096210000|2021-05-27 06:16:50|2733.47|2720.47|2732.39|2719.39|2733.93|2720.93|2731.44|2718.44|25
1622096220000|2021-05-27 06:17:00|2732.4|2719.4|2732.73|2719.73|2732.86|2719.86|2732.04|2719.04|30
1622096230000|2021-05-27 06:17:10|2732.72|2719.72|2738.37|2725.37|2738.63|2725.63|2732.72|2719.72|35
1622096240000|2021-05-27 06:17:20|2738.63|2725.63|2736.73|2723.73|2738.74|2725.74|2736.3|2723.3|30
1622096250000|2021-05-27 06:17:30|2736.74|2723.74|2736.92|2723.92|2737.28|2724.28|2734.76|2721.76|26
1622096260000|2021-05-27 06:17:40|2736.91|2723.91|2736.78|2723.78|2738.52|2725.52|2736.33|2723.33|21
1622096270000|2021-05-27 06:17:50|2736.81|2723.81|2738.59|2725.59|2738.65|2725.65|2736.81|2723.81|32
1622096280000|2021-05-27 06:18:00|2738.07|2725.07|2737.77|2724.77|2738.58|2725.58|2737.34|2724.34|21
1622096290000|2021-05-27 06:18:10|2738.02|2725.02|2736.68|2723.68|2738.19|2725.19|2736.68|2723.68|33
1622096300000|2021-05-27 06:18:20|2736.69|2723.69|2737.54|2724.54|2738.05|2725.05|2736.69|2723.69|26
1622096310000|2021-05-27 06:18:30|2737.41|2724.41|2736.96|2723.96|2737.45|2724.45|2736.64|2723.64|22
1622096320000|2021-05-27 06:18:40|2736.8|2723.8|2737.54|2724.54|2737.74|2724.74|2736.8|2723.8|12
1622096330000|2021-05-27 06:18:50|2737.43|2724.43|2737.53|2724.53|2737.53|2724.53|2737.05|2724.05|18
1622096340000|2021-05-27 06:19:00|2737.68|2724.68|2737.93|2724.93|2737.93|2724.93|2737.64|2724.64|25
1622096350000|2021-05-27 06:19:10|2737.81|2724.81|2735.94|2722.94|2737.93|2724.93|2735.94|2722.94|27
1622096360000|2021-05-27 06:19:20|2735.79|2722.79|2736.51|2723.51|2737.16|2724.16|2735.63|2722.63|19
1622096370000|2021-05-27 06:19:30|2736.56|2723.56|2735.78|2722.78|2737.41|2724.41|2735.78|2722.78|31
1622096380000|2021-05-27 06:19:40|2735.81|2722.81|2733.71|2720.71|2735.9|2722.9|2733.71|2720.71|22
1622096390000|2021-05-27 06:19:50|2733.8|2720.8|2732.03|2719.03|2733.94|2720.94|2732.03|2719.03|22
1622096400000|2021-05-27 06:20:00|2731.65|2718.65|2732.86|2719.86|2732.89|2719.89|2730.24|2717.24|24
1622096410000|2021-05-27 06:20:10|2732.45|2719.45|2732.08|2719.08|2732.45|2719.45|2731.67|2718.67|24
1622096420000|2021-05-27 06:20:20|2731.74|2718.74|2728.49|2715.49|2731.74|2718.74|2728.49|2715.49|20
1622096430000|2021-05-27 06:20:30|2728.53|2715.53|2728.34|2715.34|2728.82|2715.82|2728.34|2715.34|17
1622096440000|2021-05-27 06:20:40|2728.37|2715.37|2729.1|2716.1|2729.55|2716.55|2728.34|2715.34|22
1622096450000|2021-05-27 06:20:50|2728.84|2715.84|2731.09|2718.09|2732.01|2719.01|2727.81|2714.81|21
1622096460000|2021-05-27 06:21:00|2731.13|2718.13|2734.34|2721.34|2734.34|2721.34|2729.78|2716.78|23
1622096470000|2021-05-27 06:21:10|2734.03|2721.03|2735.3|2722.3|2735.44|2722.44|2732.98|2719.98|21
1622096480000|2021-05-27 06:21:20|2735.38|2722.38|2733.62|2720.62|2735.43|2722.43|2733.62|2720.62|28
1622096490000|2021-05-27 06:21:30|2733.7|2720.7|2734.48|2721.48|2734.53|2721.53|2733.49|2720.49|30
1622096500000|2021-05-27 06:21:40|2734.47|2721.47|2734.11|2721.11|2734.79|2721.79|2734.1|2721.1|31
1622096510000|2021-05-27 06:21:50|2733.94|2720.94|2734.22|2721.22|2734.34|2721.34|2733.48|2720.48|25
1622096520000|2021-05-27 06:22:00|2734.32|2721.32|2734.86|2721.86|2735.39|2722.39|2734.32|2721.32|29
1622096530000|2021-05-27 06:22:10|2734.73|2721.73|2733.98|2720.98|2734.81|2721.81|2733.98|2720.98|25
1622096540000|2021-05-27 06:22:20|2733.83|2720.83|2734.1|2721.1|2734.26|2721.26|2733.83|2720.83|19
1622096550000|2021-05-27 06:22:30|2734.13|2721.13|2734.03|2721.03|2734.18|2721.18|2733.17|2720.17|31
1622096560000|2021-05-27 06:22:40|2734.15|2721.15|2734.58|2721.58|2734.58|2721.58|2734.11|2721.11|30
1622096570000|2021-05-27 06:22:50|2734.26|2721.26|2734.63|2721.63|2734.67|2721.67|2734.12|2721.12|15
1622096580000|2021-05-27 06:23:00|2734.51|2721.51|2734.31|2721.31|2734.67|2721.67|2734.25|2721.25|13
1622096590000|2021-05-27 06:23:10|2734.37|2721.37|2734.35|2721.35|2734.38|2721.38|2734.23|2721.23|9
1622096600000|2021-05-27 06:23:20|2734.32|2721.32|2734.35|2721.35|2734.4|2721.4|2734.32|2721.32|10
1622096610000|2021-05-27 06:23:30|2734.26|2721.26|2734.1|2721.1|2734.34|2721.34|2733.86|2720.86|19
1622096620000|2021-05-27 06:23:40|2734.14|2721.14|2733.21|2720.21|2734.68|2721.68|2733.14|2720.14|23
1622096630000|2021-05-27 06:23:50|2733.19|2720.19|2733.48|2720.48|2733.49|2720.49|2732.32|2719.32|24
1622096640000|2021-05-27 06:24:00|2733.51|2720.51|2737.66|2724.66|2737.82|2724.82|2733.51|2720.51|35
1622096650000|2021-05-27 06:24:10|2737.64|2724.64|2735.77|2722.77|2737.64|2724.64|2735.61|2722.61|29
1622096660000|2021-05-27 06:24:20|2735.8|2722.8|2734.65|2721.65|2735.95|2722.95|2734.65|2721.65|22
1622096670000|2021-05-27 06:24:30|2734.53|2721.53|2736.22|2723.22|2737.18|2724.18|2734.53|2721.53|25
1622096680000|2021-05-27 06:24:40|2735.9|2722.9|2736.6|2723.6|2736.68|2723.68|2735.76|2722.76|28
1622096690000|2021-05-27 06:24:50|2736.67|2723.67|2736.96|2723.96|2736.96|2723.96|2736.41|2723.41|32
1622096700000|2021-05-27 06:25:00|2736.94|2723.94|2739.12|2726.12|2739.28|2726.28|2736.56|2723.56|32
1622096710000|2021-05-27 06:25:10|2739.11|2726.11|2737.75|2724.75|2739.53|2726.53|2737.75|2724.75|22
1622096720000|2021-05-27 06:25:20|2738.02|2725.02|2736.59|2723.59|2738.02|2725.02|2736.46|2723.46|32
1622096730000|2021-05-27 06:25:30|2736.91|2723.91|2735.88|2722.88|2737|2724|2735.82|2722.82|30
1622096740000|2021-05-27 06:25:40|2736.28|2723.28|2736.03|2723.03|2736.73|2723.73|2736|2723|21
1622096750000|2021-05-27 06:25:50|2736.06|2723.06|2737.58|2724.58|2737.73|2724.73|2736.03|2723.03|32
1622096760000|2021-05-27 06:26:00|2737.57|2724.57|2737.58|2724.58|2737.88|2724.88|2737.46|2724.46|19
1622096770000|2021-05-27 06:26:10|2737.47|2724.47|2737.25|2724.25|2737.5|2724.5|2737.16|2724.16|7
1622096780000|2021-05-27 06:26:20|2737.16|2724.16|2735.2|2722.2|2737.16|2724.16|2735.2|2722.2|14
1622096790000|2021-05-27 06:26:30|2735.18|2722.18|2735.93|2722.93|2736.21|2723.21|2735.18|2722.18|27
1622096800000|2021-05-27 06:26:40|2735.86|2722.86|2738.04|2725.04|2738.93|2725.93|2735.86|2722.86|21
1622096810000|2021-05-27 06:26:50|2737.97|2724.97|2737.85|2724.85|2738.23|2725.23|2737.35|2724.35|22
1622096820000|2021-05-27 06:27:00|2737.88|2724.88|2738.22|2725.22|2738.46|2725.46|2737.4|2724.4|30
1622096830000|2021-05-27 06:27:10|2738.18|2725.18|2739.14|2726.14|2739.14|2726.14|2737.97|2724.97|21
1622096840000|2021-05-27 06:27:20|2739.15|2726.15|2739.19|2726.19|2739.19|2726.19|2738.76|2725.76|19
1622096850000|2021-05-27 06:27:30|2739.1|2726.1|2738.77|2725.77|2739.1|2726.1|2738.45|2725.45|11
1622096860000|2021-05-27 06:27:40|2738.56|2725.56|2738.46|2725.46|2738.7|2725.7|2738.45|2725.45|9
1622096870000|2021-05-27 06:27:50|2738.71|2725.71|2735.77|2722.77|2738.71|2725.71|2735.75|2722.75|20
1622096880000|2021-05-27 06:28:00|2735.76|2722.76|2735.75|2722.75|2735.77|2722.77|2735.73|2722.73|12
1622096890000|2021-05-27 06:28:10|2735.77|2722.77|2735.75|2722.75|2735.77|2722.77|2735.75|2722.75|10
1622096900000|2021-05-27 06:28:20|2735.77|2722.77|2734.62|2721.62|2735.9|2722.9|2734.62|2721.62|19
1622096910000|2021-05-27 06:28:30|2735.09|2722.09|2733.78|2720.78|2735.09|2722.09|2733.75|2720.75|22
1622096920000|2021-05-27 06:28:40|2733.75|2720.75|2732.8|2719.8|2733.75|2720.75|2731.67|2718.67|28
1622096930000|2021-05-27 06:28:50|2732.86|2719.86|2731.93|2718.93|2732.86|2719.86|2731.88|2718.88|29
1622096940000|2021-05-27 06:29:00|2731.97|2718.97|2731.22|2718.22|2731.97|2718.97|2731.07|2718.07|17
1622096950000|2021-05-27 06:29:10|2731.23|2718.23|2731.39|2718.39|2732.03|2719.03|2730.56|2717.56|32
1622096960000|2021-05-27 06:29:20|2731.4|2718.4|2731.99|2718.99|2732.33|2719.33|2731.23|2718.23|28
1622096970000|2021-05-27 06:29:30|2731.89|2718.89|2732.06|2719.06|2732.39|2719.39|2731.69|2718.69|25
1622096980000|2021-05-27 06:29:40|2732.12|2719.12|2732.55|2719.55|2734.41|2721.41|2732.02|2719.02|27
1622096990000|2021-05-27 06:29:50|2732.56|2719.56|2733.68|2720.68|2734.5|2721.5|2731.92|2718.92|29
1622097000000|2021-05-27 06:30:00|2734.07|2721.07|2735|2722|2735.52|2722.52|2732.89|2719.89|33
1622097010000|2021-05-27 06:30:10|2735.71|2722.71|2735.1|2722.1|2736.17|2723.17|2734.44|2721.44|27
1622097020000|2021-05-27 06:30:20|2735.09|2722.09|2736.36|2723.36|2737.9|2724.9|2734.73|2721.73|22
1622097030000|2021-05-27 06:30:30|2736.34|2723.34|2734.84|2721.84|2736.34|2723.34|2734.83|2721.83|25
1622097040000|2021-05-27 06:30:40|2734.79|2721.79|2733.91|2720.91|2734.79|2721.79|2733.91|2720.91|6
1622097050000|2021-05-27 06:30:50|2733.92|2720.92|2733.59|2720.59|2734.05|2721.05|2733.06|2720.06|19
1622097060000|2021-05-27 06:31:00|2733.43|2720.43|2732.84|2719.84|2733.43|2720.43|2732.63|2719.63|27
1622097070000|2021-05-27 06:31:10|2732.82|2719.82|2732.91|2719.91|2732.91|2719.91|2732|2719|17
1622097080000|2021-05-27 06:31:20|2732.33|2719.33|2732.11|2719.11|2732.33|2719.33|2732.07|2719.07|24
1622097090000|2021-05-27 06:31:30|2732.13|2719.13|2734.13|2721.13|2734.13|2721.13|2732.13|2719.13|28
1622097100000|2021-05-27 06:31:40|2734.25|2721.25|2733.6|2720.6|2734.71|2721.71|2733.51|2720.51|28
1622097110000|2021-05-27 06:31:50|2733.82|2720.82|2734.39|2721.39|2734.4|2721.4|2733.44|2720.44|28
1622097120000|2021-05-27 06:32:00|2734.4|2721.4|2735.55|2722.55|2736.04|2723.04|2734.4|2721.4|31
1622097130000|2021-05-27 06:32:10|2735.65|2722.65|2735.87|2722.87|2736.47|2723.47|2735.45|2722.45|35
1622097140000|2021-05-27 06:32:20|2735.81|2722.81|2735.69|2722.69|2736.11|2723.11|2735.65|2722.65|21
1622097150000|2021-05-27 06:32:30|2735.67|2722.67|2735.55|2722.55|2735.89|2722.89|2735.44|2722.44|25
1622097160000|2021-05-27 06:32:40|2735.56|2722.56|2735.44|2722.44|2735.56|2722.56|2735.35|2722.35|20
1622097170000|2021-05-27 06:32:50|2735.41|2722.41|2735.69|2722.69|2735.89|2722.89|2735.34|2722.34|23
1622097180000|2021-05-27 06:33:00|2735.8|2722.8|2735.8|2722.8|2736.01|2723.01|2735.8|2722.8|13
1622097190000|2021-05-27 06:33:10|2735.89|2722.89|2737.85|2724.85|2737.85|2724.85|2735.87|2722.87|24
1622097200000|2021-05-27 06:33:20|2738.02|2725.02|2740.24|2727.24|2740.64|2727.64|2737.86|2724.86|33
1622097210000|2021-05-27 06:33:30|2740.28|2727.28|2739.47|2726.47|2740.28|2727.28|2738.01|2725.01|30
1622097220000|2021-05-27 06:33:40|2741.39|2728.39|2740.64|2727.64|2741.81|2728.81|2740.64|2727.64|24
1622097230000|2021-05-27 06:33:50|2740.58|2727.58|2740.62|2727.62|2741.43|2728.43|2740.58|2727.58|21
1622097240000|2021-05-27 06:34:00|2740.63|2727.63|2742.03|2729.03|2742.03|2729.03|2740.48|2727.48|31
1622097250000|2021-05-27 06:34:10|2742.06|2729.06|2743.83|2730.83|2743.83|2730.83|2741.69|2728.69|25
1622097260000|2021-05-27 06:34:20|2743.81|2730.81|2743.65|2730.65|2743.81|2730.81|2743.01|2730.01|27
1622097270000|2021-05-27 06:34:30|2743.91|2730.91|2743.1|2730.1|2743.91|2730.91|2742.68|2729.68|25
1622097280000|2021-05-27 06:34:40|2743.01|2730.01|2743.6|2730.6|2743.75|2730.75|2743.01|2730.01|23
1622097290000|2021-05-27 06:34:50|2743.04|2730.04|2743.88|2730.88|2743.9|2730.9|2743.04|2730.04|21
1622097300000|2021-05-27 06:35:00|2743.84|2730.84|2743.87|2730.87|2743.87|2730.87|2743.6|2730.6|13
1622097310000|2021-05-27 06:35:10|2743.9|2730.9|2742.22|2729.22|2743.93|2730.93|2742.22|2729.22|22
1622097320000|2021-05-27 06:35:20|2742.12|2729.12|2741.63|2728.63|2742.12|2729.12|2741.06|2728.06|20
1622097330000|2021-05-27 06:35:30|2741.46|2728.46|2742.49|2729.49|2742.49|2729.49|2741.07|2728.07|20
1622097340000|2021-05-27 06:35:40|2742.38|2729.38|2742.59|2729.59|2743.31|2730.31|2742.38|2729.38|25
1622097350000|2021-05-27 06:35:50|2742.4|2729.4|2742.68|2729.68|2742.83|2729.83|2742.18|2729.18|15
1622097360000|2021-05-27 06:36:00|2742.6|2729.6|2742.35|2729.35|2742.7|2729.7|2742.08|2729.08|18
1622097370000|2021-05-27 06:36:10|2742.05|2729.05|2741.97|2728.97|2742.08|2729.08|2741.96|2728.96|10
1622097380000|2021-05-27 06:36:20|2741.92|2728.92|2739.9|2726.9|2741.92|2728.92|2739.47|2726.47|27
1622097390000|2021-05-27 06:36:30|2739.94|2726.94|2740.48|2727.48|2740.58|2727.58|2739.94|2726.94|25
1622097400000|2021-05-27 06:36:40|2740.45|2727.45|2740.51|2727.51|2740.52|2727.52|2740.3|2727.3|19
1622097410000|2021-05-27 06:36:50|2740.54|2727.54|2740.76|2727.76|2741.1|2728.1|2740.54|2727.54|17
1622097420000|2021-05-27 06:37:00|2740.77|2727.77|2740.22|2727.22|2740.84|2727.84|2739.96|2726.96|22
1622097430000|2021-05-27 06:37:10|2740.27|2727.27|2740.6|2727.6|2740.64|2727.64|2739.91|2726.91|19
1622097440000|2021-05-27 06:37:20|2740.64|2727.64|2740.58|2727.58|2740.74|2727.74|2740.57|2727.57|22
1622097450000|2021-05-27 06:37:30|2740.61|2727.61|2740.3|2727.3|2741.08|2728.08|2740.27|2727.27|16
1622097460000|2021-05-27 06:37:40|2740.21|2727.21|2740.16|2727.16|2740.88|2727.88|2739.37|2726.37|25
1622097470000|2021-05-27 06:37:50|2740.27|2727.27|2740.32|2727.32|2740.86|2727.86|2740.17|2727.17|20
1622097480000|2021-05-27 06:38:00|2740.07|2727.07|2740.62|2727.62|2740.62|2727.62|2739.33|2726.33|26
1622097490000|2021-05-27 06:38:10|2740.51|2727.51|2739.58|2726.58|2740.66|2727.66|2739.55|2726.55|25
1622097500000|2021-05-27 06:38:20|2739.7|2726.7|2739.57|2726.57|2739.75|2726.75|2739.44|2726.44|20
1622097510000|2021-05-27 06:38:30|2739.59|2726.59|2739.58|2726.58|2739.83|2726.83|2739.47|2726.47|22
1622097520000|2021-05-27 06:38:40|2739.54|2726.54|2739.55|2726.55|2739.75|2726.75|2739.47|2726.47|17
1622097530000|2021-05-27 06:38:50|2739.52|2726.52|2738.86|2725.86|2739.52|2726.52|2738.86|2725.86|14
1622097540000|2021-05-27 06:39:00|2738.85|2725.85|2738.94|2725.94|2739|2726|2738.25|2725.25|13
1622097550000|2021-05-27 06:39:10|2738.89|2725.89|2737.95|2724.95|2738.99|2725.99|2737.95|2724.95|14
1622097560000|2021-05-27 06:39:20|2737.88|2724.88|2737.72|2724.72|2737.88|2724.88|2737.63|2724.63|10
1622097570000|2021-05-27 06:39:30|2737.75|2724.75|2737.72|2724.72|2738.62|2725.62|2736.85|2723.85|27
1622097580000|2021-05-27 06:39:40|2737.63|2724.63|2737.17|2724.17|2737.63|2724.63|2737.17|2724.17|7
1622097590000|2021-05-27 06:39:50|2737.07|2724.07|2736.9|2723.9|2737.07|2724.07|2736.85|2723.85|10
1622097600000|2021-05-27 06:40:00|2736.94|2723.94|2737.63|2724.63|2737.63|2724.63|2735.87|2722.87|24
1622097610000|2021-05-27 06:40:10|2737.66|2724.66|2737.22|2724.22|2737.66|2724.66|2737.19|2724.19|19
1622097620000|2021-05-27 06:40:20|2737.56|2724.56|2737.24|2724.24|2737.58|2724.58|2737.24|2724.24|15
1622097630000|2021-05-27 06:40:30|2737.14|2724.14|2737.28|2724.28|2737.41|2724.41|2737.14|2724.14|7
1622097640000|2021-05-27 06:40:40|2737.32|2724.32|2737.28|2724.28|2737.42|2724.42|2737.1|2724.1|8
1622097650000|2021-05-27 06:40:50|2737.15|2724.15|2736.91|2723.91|2737.15|2724.15|2736.84|2723.84|12
1622097660000|2021-05-27 06:41:00|2736.9|2723.9|2736.89|2723.89|2736.94|2723.94|2736.81|2723.81|9
1622097670000|2021-05-27 06:41:10|2736.79|2723.79|2734.71|2721.71|2736.79|2723.79|2734.61|2721.61|22
1622097680000|2021-05-27 06:41:20|2734.69|2721.69|2737.35|2724.35|2737.43|2724.43|2734.69|2721.69|35
1622097690000|2021-05-27 06:41:30|2737.39|2724.39|2736.87|2723.87|2737.44|2724.44|2735.84|2722.84|20
1622097700000|2021-05-27 06:41:40|2737.07|2724.07|2737.68|2724.68|2737.68|2724.68|2736.91|2723.91|16
1622097710000|2021-05-27 06:41:50|2737.71|2724.71|2738.06|2725.06|2738.16|2725.16|2737.63|2724.63|28
1622097720000|2021-05-27 06:42:00|2737.9|2724.9|2738.05|2725.05|2738.06|2725.06|2737.9|2724.9|6
1622097730000|2021-05-27 06:42:10|2738.07|2725.07|2742.86|2729.86|2743.73|2730.73|2738.07|2725.07|34
1622097740000|2021-05-27 06:42:20|2742.85|2729.85|2741.87|2728.87|2742.85|2729.85|2740.54|2727.54|28
1622097750000|2021-05-27 06:42:30|2741.76|2728.76|2741.48|2728.48|2742.72|2729.72|2740.71|2727.71|26
1622097760000|2021-05-27 06:42:40|2741.46|2728.46|2741.96|2728.96|2742.05|2729.05|2740.89|2727.89|22
1622097770000|2021-05-27 06:42:50|2741.87|2728.87|2741.56|2728.56|2741.89|2728.89|2738.62|2725.62|19
1622097780000|2021-05-27 06:43:00|2741.53|2728.53|2742.82|2729.82|2742.82|2729.82|2739.16|2726.16|28
1622097790000|2021-05-27 06:43:10|2742.85|2729.85|2747.71|2734.71|2748|2735|2742.43|2729.43|28
1622097800000|2021-05-27 06:43:20|2747.81|2734.81|2747.49|2734.49|2747.84|2734.84|2747.06|2734.06|28
1622097810000|2021-05-27 06:43:30|2747.25|2734.25|2747.87|2734.87|2747.94|2734.94|2747.25|2734.25|26
1622097820000|2021-05-27 06:43:40|2747.95|2734.95|2747.64|2734.64|2748.17|2735.17|2747.23|2734.23|26
1622097830000|2021-05-27 06:43:50|2747.87|2734.87|2747.81|2734.81|2747.89|2734.89|2747.66|2734.66|25
1622097840000|2021-05-27 06:44:00|2747.84|2734.84|2750.75|2737.75|2751.53|2738.53|2747.57|2734.57|28
1622097850000|2021-05-27 06:44:10|2751.02|2738.02|2751.51|2738.51|2751.51|2738.51|2750.38|2737.38|28
1622097860000|2021-05-27 06:44:20|2751.6|2738.6|2756.4|2743.4|2756.42|2743.42|2751.6|2738.6|30
1622097870000|2021-05-27 06:44:30|2756.44|2743.44|2755.25|2742.25|2756.74|2743.74|2755.08|2742.08|33
1622097880000|2021-05-27 06:44:40|2755.1|2742.1|2754.18|2741.18|2755.14|2742.14|2754|2741|31
1622097890000|2021-05-27 06:44:50|2754.78|2741.78|2756.03|2743.03|2756.27|2743.27|2753.78|2740.78|30
1622097900000|2021-05-27 06:45:00|2755.95|2742.95|2754.07|2741.07|2756.23|2743.23|2754.03|2741.03|27
1622097910000|2021-05-27 06:45:10|2754.05|2741.05|2751.94|2738.94|2754.05|2741.05|2750.75|2737.75|34
1622097920000|2021-05-27 06:45:20|2751.93|2738.93|2749.8|2736.8|2752.49|2739.49|2749.8|2736.8|29
1622097930000|2021-05-27 06:45:30|2749.99|2736.99|2749.32|2736.32|2749.99|2736.99|2748.72|2735.72|28
1622097940000|2021-05-27 06:45:40|2749.24|2736.24|2748.81|2735.81|2749.38|2736.38|2748.81|2735.81|22
1622097950000|2021-05-27 06:45:50|2748.73|2735.73|2746.77|2733.77|2748.8|2735.8|2746.74|2733.74|19
1622097960000|2021-05-27 06:46:00|2746.98|2733.98|2744.83|2731.83|2746.98|2733.98|2744.83|2731.83|19
1622097970000|2021-05-27 06:46:10|2744.96|2731.96|2745.63|2732.63|2745.82|2732.82|2744.96|2731.96|19
1622097980000|2021-05-27 06:46:20|2745.65|2732.65|2745.6|2732.6|2745.82|2732.82|2745.56|2732.56|15
1622097990000|2021-05-27 06:46:30|2745.58|2732.58|2748.41|2735.41|2749.38|2736.38|2745.05|2732.05|24
1622098000000|2021-05-27 06:46:40|2748.51|2735.51|2747.47|2734.47|2749.04|2736.04|2747.21|2734.21|29
1622098010000|2021-05-27 06:46:50|2747.73|2734.73|2746.26|2733.26|2747.76|2734.76|2746.2|2733.2|26
1622098020000|2021-05-27 06:47:00|2746.27|2733.27|2747.21|2734.21|2751.4|2738.4|2746.27|2733.27|30
1622098030000|2021-05-27 06:47:10|2748.44|2735.44|2751.86|2738.86|2751.86|2738.86|2748.08|2735.08|30
1622098040000|2021-05-27 06:47:20|2751.87|2738.87|2750.68|2737.68|2752.16|2739.16|2750.6|2737.6|35
1622098050000|2021-05-27 06:47:30|2750.89|2737.89|2748|2735|2751.53|2738.53|2748|2735|27
1622098060000|2021-05-27 06:47:40|2748.24|2735.24|2749.02|2736.02|2749.02|2736.02|2746.75|2733.75|28
1622098070000|2021-05-27 06:47:50|2749.12|2736.12|2749.44|2736.44|2749.98|2736.98|2748.86|2735.86|27
1622098080000|2021-05-27 06:48:00|2749.29|2736.29|2748.86|2735.86|2749.98|2736.98|2748.63|2735.63|31
1622098090000|2021-05-27 06:48:10|2749.1|2736.1|2749.75|2736.75|2749.98|2736.98|2749.03|2736.03|19
1622098100000|2021-05-27 06:48:20|2749.72|2736.72|2749.28|2736.28|2749.98|2736.98|2747.71|2734.71|27
1622098110000|2021-05-27 06:48:30|2749.45|2736.45|2750.03|2737.03|2750.37|2737.37|2749.45|2736.45|19
1622098120000|2021-05-27 06:48:40|2750.05|2737.05|2751.01|2738.01|2751.01|2738.01|2749.98|2736.98|12
1622098130000|2021-05-27 06:48:50|2751|2738|2750.2|2737.2|2751|2738|2749.27|2736.27|28
1622098140000|2021-05-27 06:49:00|2750.28|2737.28|2751.75|2738.75|2751.75|2738.75|2749.56|2736.56|30
1622098150000|2021-05-27 06:49:10|2752.17|2739.17|2752.62|2739.62|2752.62|2739.62|2750.91|2737.91|28
1622098160000|2021-05-27 06:49:20|2751.26|2738.26|2752.59|2739.59|2752.6|2739.6|2751.2|2738.2|35
1622098170000|2021-05-27 06:49:30|2752.47|2739.47|2755.97|2742.97|2756.32|2743.32|2752.47|2739.47|31
1622098180000|2021-05-27 06:49:40|2756.01|2743.01|2756.31|2743.31|2756.31|2743.31|2755.86|2742.86|20
1622098190000|2021-05-27 06:49:50|2756.28|2743.28|2756.41|2743.41|2756.46|2743.46|2755.42|2742.42|29
1622098200000|2021-05-27 06:50:00|2756.42|2743.42|2757.49|2744.49|2757.49|2744.49|2756.42|2743.42|29
1622098210000|2021-05-27 06:50:10|2757.47|2744.47|2756.31|2743.31|2757.72|2744.72|2755.91|2742.91|32
1622098220000|2021-05-27 06:50:20|2756.83|2743.83|2759.78|2746.78|2759.94|2746.94|2756.62|2743.62|34
1622098230000|2021-05-27 06:50:30|2759.86|2746.86|2760.63|2747.63|2760.92|2747.92|2759.86|2746.86|29
1622098240000|2021-05-27 06:50:40|2760.6|2747.6|2760.46|2747.46|2760.67|2747.67|2759.39|2746.39|36
1622098250000|2021-05-27 06:50:50|2760.51|2747.51|2760.43|2747.43|2760.59|2747.59|2759.65|2746.65|31
1622098260000|2021-05-27 06:51:00|2759.95|2746.95|2757.6|2744.6|2760.43|2747.43|2757.59|2744.59|24
1622098270000|2021-05-27 06:51:10|2757.61|2744.61|2758.36|2745.36|2758.65|2745.65|2757.38|2744.38|23
1622098280000|2021-05-27 06:51:20|2758.39|2745.39|2756.84|2743.84|2758.91|2745.91|2756.84|2743.84|29
1622098290000|2021-05-27 06:51:30|2756.8|2743.8|2756.16|2743.16|2757.35|2744.35|2754.3|2741.3|33
1622098300000|2021-05-27 06:51:40|2756.21|2743.21|2754.83|2741.83|2756.65|2743.65|2754.83|2741.83|27
1622098310000|2021-05-27 06:51:50|2754.62|2741.62|2754.36|2741.36|2755.31|2742.31|2754.36|2741.36|26
1622098320000|2021-05-27 06:52:00|2754.21|2741.21|2751.58|2738.58|2754.21|2741.21|2750.83|2737.83|32
1622098330000|2021-05-27 06:52:10|2751.62|2738.62|2752.67|2739.67|2753.83|2740.83|2751.16|2738.16|32
1622098340000|2021-05-27 06:52:20|2752.4|2739.4|2750.88|2737.88|2753.13|2740.13|2750.75|2737.75|20
1622098350000|2021-05-27 06:52:30|2750.92|2737.92|2750.27|2737.27|2751.21|2738.21|2750.06|2737.06|25
1622098360000|2021-05-27 06:52:40|2750.2|2737.2|2751.32|2738.32|2751.32|2738.32|2750.09|2737.09|26
1622098370000|2021-05-27 06:52:50|2751.44|2738.44|2750.3|2737.3|2751.64|2738.64|2750.11|2737.11|31
1622098380000|2021-05-27 06:53:00|2750.34|2737.34|2750.12|2737.12|2750.41|2737.41|2749.49|2736.49|18
1622098390000|2021-05-27 06:53:10|2750.13|2737.13|2751.23|2738.23|2751.23|2738.23|2750.01|2737.01|30
1622098400000|2021-05-27 06:53:20|2751.4|2738.4|2751.02|2738.02|2752.55|2739.55|2751.02|2738.02|20
1622098410000|2021-05-27 06:53:30|2750.99|2737.99|2750.36|2737.36|2750.99|2737.99|2750.36|2737.36|27
1622098420000|2021-05-27 06:53:40|2750.4|2737.4|2750.24|2737.24|2750.4|2737.4|2749.52|2736.52|22
1622098430000|2021-05-27 06:53:50|2750.29|2737.29|2751.06|2738.06|2751.26|2738.26|2750.29|2737.29|23
1622098440000|2021-05-27 06:54:00|2751.08|2738.08|2752.74|2739.74|2752.86|2739.86|2751.08|2738.08|18
1622098450000|2021-05-27 06:54:10|2752.5|2739.5|2752.9|2739.9|2753.36|2740.36|2751.95|2738.95|29
1622098460000|2021-05-27 06:54:20|2752.77|2739.77|2752.45|2739.45|2752.9|2739.9|2752.32|2739.32|18
1622098470000|2021-05-27 06:54:30|2753.27|2740.27|2754.86|2741.86|2755.26|2742.26|2753.27|2740.27|22
1622098480000|2021-05-27 06:54:40|2754.92|2741.92|2754.75|2741.75|2755.28|2742.28|2753.8|2740.8|32
1622098490000|2021-05-27 06:54:50|2754.41|2741.41|2755.03|2742.03|2755.14|2742.14|2753.87|2740.87|24
1622098500000|2021-05-27 06:55:00|2755.18|2742.18|2753.42|2740.42|2755.18|2742.18|2753.42|2740.42|24
1622098510000|2021-05-27 06:55:10|2753.52|2740.52|2753.52|2740.52|2754.35|2741.35|2753.42|2740.42|30
1622098520000|2021-05-27 06:55:20|2753.53|2740.53|2753.4|2740.4|2754.18|2741.18|2753.25|2740.25|24
1622098530000|2021-05-27 06:55:30|2753.45|2740.45|2753.38|2740.38|2754.16|2741.16|2753.26|2740.26|28
1622098540000|2021-05-27 06:55:40|2753.27|2740.27|2752.85|2739.85|2753.73|2740.73|2752.85|2739.85|29
1622098550000|2021-05-27 06:55:50|2752.73|2739.73|2752.73|2739.73|2752.83|2739.83|2751.84|2738.84|28
1622098560000|2021-05-27 06:56:00|2752.84|2739.84|2753.98|2740.98|2754.65|2741.65|2752.82|2739.82|18
1622098570000|2021-05-27 06:56:10|2753.52|2740.52|2752.83|2739.83|2755.42|2742.42|2752.78|2739.78|26
1622098580000|2021-05-27 06:56:20|2752.98|2739.98|2753.19|2740.19|2755.28|2742.28|2752.83|2739.83|22
1622098590000|2021-05-27 06:56:30|2753.23|2740.23|2754.96|2741.96|2755.95|2742.95|2752.56|2739.56|23
1622098600000|2021-05-27 06:56:40|2754.79|2741.79|2756.11|2743.11|2756.33|2743.33|2754.79|2741.79|27
1622098610000|2021-05-27 06:56:50|2756.12|2743.12|2758.72|2745.72|2758.79|2745.79|2756.12|2743.12|23
1622098620000|2021-05-27 06:57:00|2758.95|2745.95|2762.08|2749.08|2762.71|2749.71|2758.95|2745.95|28
1622098630000|2021-05-27 06:57:10|2762.81|2749.81|2762.31|2749.31|2763.22|2750.22|2762.19|2749.19|21
1622098640000|2021-05-27 06:57:20|2762.2|2749.2|2761.68|2748.68|2762.41|2749.41|2761.25|2748.25|29
1622098650000|2021-05-27 06:57:30|2761.77|2748.77|2761.96|2748.96|2762.23|2749.23|2760.86|2747.86|33
1622098660000|2021-05-27 06:57:40|2761.99|2748.99|2761.24|2748.24|2762.09|2749.09|2760.98|2747.98|27
1622098670000|2021-05-27 06:57:50|2760.96|2747.96|2762.83|2749.83|2762.89|2749.89|2760.96|2747.96|31
1622098680000|2021-05-27 06:58:00|2762.87|2749.87|2762.73|2749.73|2764.82|2751.82|2762.59|2749.59|27
1622098690000|2021-05-27 06:58:10|2762.68|2749.68|2761.76|2748.76|2762.71|2749.71|2761.31|2748.31|32
1622098700000|2021-05-27 06:58:20|2761.85|2748.85|2763.25|2750.25|2764.08|2751.08|2761.85|2748.85|34
1622098710000|2021-05-27 06:58:30|2763.57|2750.57|2765.35|2752.35|2765.35|2752.35|2763.5|2750.5|27
1622098720000|2021-05-27 06:58:40|2765.36|2752.36|2767.31|2754.31|2767.61|2754.61|2765.36|2752.36|27
1622098730000|2021-05-27 06:58:50|2767.3|2754.3|2766.09|2753.09|2767.31|2754.31|2764.8|2751.8|26
1622098740000|2021-05-27 06:59:00|2766.06|2753.06|2764.63|2751.63|2766.17|2753.17|2764.63|2751.63|27
1622098750000|2021-05-27 06:59:10|2764.59|2751.59|2763.31|2750.31|2764.59|2751.59|2763.31|2750.31|32
1622098760000|2021-05-27 06:59:20|2763.3|2750.3|2761.88|2748.88|2763.3|2750.3|2761.88|2748.88|28
1622098770000|2021-05-27 06:59:30|2761.95|2748.95|2763.11|2750.11|2763.16|2750.16|2761.81|2748.81|28
1622098780000|2021-05-27 06:59:40|2763.09|2750.09|2762.4|2749.4|2763.56|2750.56|2761.26|2748.26|28
1622098790000|2021-05-27 06:59:50|2761.57|2748.57|2763.79|2750.79|2763.91|2750.91|2761.11|2748.11|30
1622098800000|2021-05-27 07:00:00|2763.91|2750.91|2762.07|2749.07|2763.96|2750.96|2761.48|2748.48|32
1622098810000|2021-05-27 07:00:10|2762.3|2749.3|2761.97|2748.97|2763.05|2750.05|2761.13|2748.13|33
1622098820000|2021-05-27 07:00:20|2761.92|2748.92|2759.76|2746.76|2761.92|2748.92|2759.71|2746.71|26
1622098830000|2021-05-27 07:00:30|2760.18|2747.18|2759.75|2746.75|2760.18|2747.18|2759.75|2746.75|9
1622098840000|2021-05-27 07:00:40|2759.74|2746.74|2759.34|2746.34|2759.74|2746.74|2759.25|2746.25|20
1622098850000|2021-05-27 07:00:50|2759.35|2746.35|2758.02|2745.02|2759.35|2746.35|2757.99|2744.99|21
1622098860000|2021-05-27 07:01:00|2757.97|2744.97|2756.05|2743.05|2757.97|2744.97|2755.75|2742.75|18
1622098870000|2021-05-27 07:01:10|2756|2743|2758.58|2745.58|2758.92|2745.92|2756|2743|22
1622098880000|2021-05-27 07:01:20|2758.55|2745.55|2758.35|2745.35|2758.9|2745.9|2758.35|2745.35|13
1622098890000|2021-05-27 07:01:30|2758.37|2745.37|2758.31|2745.31|2758.85|2745.85|2758.13|2745.13|22
1622098900000|2021-05-27 07:01:40|2758.36|2745.36|2758.38|2745.38|2758.43|2745.43|2758.16|2745.16|11
1622098910000|2021-05-27 07:01:50|2758.35|2745.35|2758.17|2745.17|2758.35|2745.35|2758.1|2745.1|9
1622098920000|2021-05-27 07:02:00|2758.16|2745.16|2757.92|2744.92|2758.16|2745.16|2757.49|2744.49|19
1622098930000|2021-05-27 07:02:10|2757.93|2744.93|2757.86|2744.86|2758.28|2745.28|2757.07|2744.07|26
1622098940000|2021-05-27 07:02:20|2757.91|2744.91|2757.04|2744.04|2757.93|2744.93|2756.99|2743.99|26
1622098950000|2021-05-27 07:02:30|2756.94|2743.94|2756.97|2743.97|2757.43|2744.43|2756.86|2743.86|18
1622098960000|2021-05-27 07:02:40|2757.12|2744.12|2757.09|2744.09|2757.12|2744.12|2756.94|2743.94|21
1622098970000|2021-05-27 07:02:50|2757.07|2744.07|2757.23|2744.23|2757.23|2744.23|2757.07|2744.07|13
1622098980000|2021-05-27 07:03:00|2757.26|2744.26|2756.83|2743.83|2757.26|2744.26|2756.72|2743.72|27
1622098990000|2021-05-27 07:03:10|2756.81|2743.81|2756.59|2743.59|2757.05|2744.05|2756.03|2743.03|23
1622099000000|2021-05-27 07:03:20|2756.5|2743.5|2758.83|2745.83|2759.22|2746.22|2756.45|2743.45|27
1622099010000|2021-05-27 07:03:30|2759.2|2746.2|2759.85|2746.85|2760|2747|2758.95|2745.95|32
1622099020000|2021-05-27 07:03:40|2760.12|2747.12|2758.62|2745.62|2760.12|2747.12|2758.08|2745.08|21
1622099030000|2021-05-27 07:03:50|2758.6|2745.6|2758.14|2745.14|2759.1|2746.1|2758.14|2745.14|25
1622099040000|2021-05-27 07:04:00|2758.19|2745.19|2759.1|2746.1|2759.22|2746.22|2758.19|2745.19|29
1622099050000|2021-05-27 07:04:10|2759.08|2746.08|2758.5|2745.5|2759.08|2746.08|2757.84|2744.84|27
1622099060000|2021-05-27 07:04:20|2758.51|2745.51|2756.86|2743.86|2758.65|2745.65|2756.78|2743.78|30
1622099070000|2021-05-27 07:04:30|2756.87|2743.87|2754.44|2741.44|2756.87|2743.87|2754.44|2741.44|28
1622099080000|2021-05-27 07:04:40|2754.3|2741.3|2754.24|2741.24|2754.83|2741.83|2754.24|2741.24|15
1622099090000|2021-05-27 07:04:50|2754.29|2741.29|2754.62|2741.62|2754.96|2741.96|2754.29|2741.29|18
1622099100000|2021-05-27 07:05:00|2754.61|2741.61|2754.92|2741.92|2754.94|2741.94|2754.21|2741.21|26
1622099110000|2021-05-27 07:05:10|2754.98|2741.98|2754.85|2741.85|2755|2742|2754.85|2741.85|22
1622099120000|2021-05-27 07:05:20|2754.84|2741.84|2754.09|2741.09|2754.84|2741.84|2754.09|2741.09|11
1622099130000|2021-05-27 07:05:30|2754.1|2741.1|2755.4|2742.4|2755.4|2742.4|2754.1|2741.1|17
1622099140000|2021-05-27 07:05:40|2755.71|2742.71|2759.63|2746.63|2759.63|2746.63|2755.71|2742.71|27
1622099150000|2021-05-27 07:05:50|2759.55|2746.55|2760.21|2747.21|2760.21|2747.21|2758.81|2745.81|29
1622099160000|2021-05-27 07:06:00|2760.13|2747.13|2759.97|2746.97|2760.15|2747.15|2759|2746|30
1622099170000|2021-05-27 07:06:10|2760.06|2747.06|2761.03|2748.03|2761.17|2748.17|2760.06|2747.06|36
1622099180000|2021-05-27 07:06:20|2760.84|2747.84|2759.99|2746.99|2761.68|2748.68|2759.89|2746.89|30
1622099190000|2021-05-27 07:06:30|2760|2747|2760.37|2747.37|2760.98|2747.98|2760|2747|26
1622099200000|2021-05-27 07:06:40|2760.2|2747.2|2761.05|2748.05|2761.32|2748.32|2759.9|2746.9|22
1622099210000|2021-05-27 07:06:50|2761.04|2748.04|2760.93|2747.93|2761.04|2748.04|2760.86|2747.86|10
1622099220000|2021-05-27 07:07:00|2760.89|2747.89|2761.2|2748.2|2761.3|2748.3|2760.86|2747.86|21
1622099230000|2021-05-27 07:07:10|2761.11|2748.11|2759.03|2746.03|2761.11|2748.11|2759.03|2746.03|26
1622099240000|2021-05-27 07:07:20|2759.04|2746.04|2758.91|2745.91|2759.45|2746.45|2758.87|2745.87|22
1622099250000|2021-05-27 07:07:30|2758.94|2745.94|2758.55|2745.55|2759.14|2746.14|2758.13|2745.13|28
1622099260000|2021-05-27 07:07:40|2758.63|2745.63|2757.34|2744.34|2758.65|2745.65|2757.34|2744.34|21
1622099270000|2021-05-27 07:07:50|2757.25|2744.25|2757.1|2744.1|2757.25|2744.25|2757.02|2744.02|10
1622099280000|2021-05-27 07:08:00|2757.22|2744.22|2755.68|2742.68|2757.57|2744.57|2755.68|2742.68|19
1622099290000|2021-05-27 07:08:10|2758.85|2745.85|2754.37|2741.37|2758.85|2745.85|2754.02|2741.02|21
1622099300000|2021-05-27 07:08:20|2754.98|2741.98|2756.7|2743.7|2758.85|2745.85|2754.1|2741.1|17
1622099310000|2021-05-27 07:08:30|2756.6|2743.6|2754.09|2741.09|2757.1|2744.1|2754.09|2741.09|28
1622099320000|2021-05-27 07:08:40|2754.03|2741.03|2752.59|2739.59|2754.03|2741.03|2752.56|2739.56|17
1622099330000|2021-05-27 07:08:50|2752.58|2739.58|2751.03|2738.03|2752.58|2739.58|2750.9|2737.9|23
1622099340000|2021-05-27 07:09:00|2751.1|2738.1|2751.9|2738.9|2752.25|2739.25|2751.1|2738.1|23
1622099350000|2021-05-27 07:09:10|2752.03|2739.03|2751.65|2738.65|2752.03|2739.03|2751.49|2738.49|21
1622099360000|2021-05-27 07:09:20|2751.72|2738.72|2751.92|2738.92|2751.92|2738.92|2751.62|2738.62|5
1622099380000|2021-05-27 07:09:40|2751.68|2738.68|2752.14|2739.14|2752.2|2739.2|2751.64|2738.64|8
1622099390000|2021-05-27 07:09:50|2752.16|2739.16|2750.8|2737.8|2752.29|2739.29|2750.8|2737.8|17
1622099400000|2021-05-27 07:10:00|2750.75|2737.75|2751.16|2738.16|2751.48|2738.48|2750.75|2737.75|6
1622099410000|2021-05-27 07:10:10|2751.13|2738.13|2751.08|2738.08|2751.26|2738.26|2751.08|2738.08|11
1622099420000|2021-05-27 07:10:20|2751.03|2738.03|2745.58|2732.58|2751.03|2738.03|2745.49|2732.49|32
1622099430000|2021-05-27 07:10:30|2745.6|2732.6|2745.36|2732.36|2745.87|2732.87|2745.34|2732.34|20
1622099440000|2021-05-27 07:10:40|2745.32|2732.32|2746.66|2733.66|2746.97|2733.97|2745.32|2732.32|18
1622099450000|2021-05-27 07:10:50|2746.9|2733.9|2745.54|2732.54|2746.92|2733.92|2745.54|2732.54|26
1622099460000|2021-05-27 07:11:00|2745.58|2732.58|2746.78|2733.78|2747.12|2734.12|2745.58|2732.58|27
1622099470000|2021-05-27 07:11:10|2746.51|2733.51|2746.08|2733.08|2746.81|2733.81|2746.04|2733.04|19
1622099480000|2021-05-27 07:11:20|2746.12|2733.12|2746.73|2733.73|2746.84|2733.84|2746.12|2733.12|10
1622099490000|2021-05-27 07:11:30|2746.35|2733.35|2745.18|2732.18|2746.35|2733.35|2745.18|2732.18|19
1622099500000|2021-05-27 07:11:40|2745.16|2732.16|2745.29|2732.29|2745.52|2732.52|2745.01|2732.01|16
1622099510000|2021-05-27 07:11:50|2745.52|2732.52|2745.01|2732.01|2745.52|2732.52|2745.01|2732.01|14
1622099520000|2021-05-27 07:12:00|2745.08|2732.08|2746.66|2733.66|2746.69|2733.69|2745.08|2732.08|22
1622099530000|2021-05-27 07:12:10|2746.69|2733.69|2747.68|2734.68|2747.68|2734.68|2746.58|2733.58|18
1622099540000|2021-05-27 07:12:20|2747.74|2734.74|2748.44|2735.44|2749.98|2736.98|2747.74|2734.74|28
1622099550000|2021-05-27 07:12:30|2748.69|2735.69|2747.37|2734.37|2748.69|2735.69|2747.37|2734.37|30
1622099560000|2021-05-27 07:12:40|2747.19|2734.19|2748.18|2735.18|2748.24|2735.24|2747.1|2734.1|23
1622099570000|2021-05-27 07:12:50|2748.23|2735.23|2749.76|2736.76|2749.77|2736.77|2747.72|2734.72|25
1622099580000|2021-05-27 07:13:00|2749.85|2736.85|2750.06|2737.06|2750.08|2737.08|2749.85|2736.85|13
1622099590000|2021-05-27 07:13:10|2750.01|2737.01|2749.64|2736.64|2750.12|2737.12|2749.64|2736.64|19
1622099600000|2021-05-27 07:13:20|2749.45|2736.45|2749.5|2736.5|2749.71|2736.71|2748.43|2735.43|29
1622099610000|2021-05-27 07:13:30|2749.47|2736.47|2748.47|2735.47|2749.84|2736.84|2748.35|2735.35|25
1622099620000|2021-05-27 07:13:40|2748.51|2735.51|2748.62|2735.62|2749.08|2736.08|2748.09|2735.09|22
1622099630000|2021-05-27 07:13:50|2748.81|2735.81|2747.47|2734.47|2748.98|2735.98|2747.47|2734.47|28
1622099640000|2021-05-27 07:14:00|2747.48|2734.48|2747.86|2734.86|2748.08|2735.08|2747.12|2734.12|19
1622099650000|2021-05-27 07:14:10|2747.88|2734.88|2748.29|2735.29|2748.29|2735.29|2747.53|2734.53|17
1622099660000|2021-05-27 07:14:20|2748.32|2735.32|2748.06|2735.06|2748.64|2735.64|2748.06|2735.06|16
1622099670000|2021-05-27 07:14:30|2748.04|2735.04|2747.5|2734.5|2748.1|2735.1|2747.5|2734.5|14
1622099680000|2021-05-27 07:14:40|2747.41|2734.41|2747.22|2734.22|2747.73|2734.73|2747|2734|21
1622099690000|2021-05-27 07:14:50|2747.07|2734.07|2747.01|2734.01|2747.07|2734.07|2746.97|2733.97|6
1622099700000|2021-05-27 07:15:00|2746.91|2733.91|2748.34|2735.34|2748.34|2735.34|2746.91|2733.91|8
1622099710000|2021-05-27 07:15:10|2748.36|2735.36|2748.09|2735.09|2748.45|2735.45|2748.09|2735.09|13
1622099720000|2021-05-27 07:15:20|2748.1|2735.1|2748.35|2735.35|2748.38|2735.38|2748.08|2735.08|10
1622099730000|2021-05-27 07:15:30|2748.26|2735.26|2747.61|2734.61|2748.32|2735.32|2747.41|2734.41|16
1622099740000|2021-05-27 07:15:40|2748.15|2735.15|2743.31|2730.31|2748.15|2735.15|2743.31|2730.31|29
1622099750000|2021-05-27 07:15:50|2743.35|2730.35|2741.33|2728.33|2745.91|2732.91|2740.81|2727.81|17
1622099760000|2021-05-27 07:16:00|2741.35|2728.35|2741.91|2728.91|2742.53|2729.53|2740.82|2727.82|18
1622099770000|2021-05-27 07:16:10|2741.81|2728.81|2741.47|2728.47|2741.91|2728.91|2740.75|2727.75|15
1622099780000|2021-05-27 07:16:20|2741.45|2728.45|2741.57|2728.57|2741.62|2728.62|2741.43|2728.43|17
1622099790000|2021-05-27 07:16:30|2741.61|2728.61|2741.13|2728.13|2742.48|2729.48|2741.01|2728.01|21
1622099800000|2021-05-27 07:16:40|2741.12|2728.12|2737.96|2724.96|2742.03|2729.03|2737.96|2724.96|15
1622099810000|2021-05-27 07:16:50|2737.48|2724.48|2735.85|2722.85|2737.52|2724.52|2735.71|2722.71|27
1622099820000|2021-05-27 07:17:00|2735.98|2722.98|2735.73|2722.73|2736.35|2723.35|2734.63|2721.63|34
1622099830000|2021-05-27 07:17:10|2736.3|2723.3|2739.13|2726.13|2739.16|2726.16|2735.64|2722.64|32
1622099840000|2021-05-27 07:17:20|2739.16|2726.16|2736.14|2723.14|2740.12|2727.12|2736|2723|32
1622099850000|2021-05-27 07:17:30|2736.07|2723.07|2735.53|2722.53|2736.92|2723.92|2734.78|2721.78|27
1622099860000|2021-05-27 07:17:40|2735.56|2722.56|2735.46|2722.46|2735.95|2722.95|2735.07|2722.07|19
1622099870000|2021-05-27 07:17:50|2735.47|2722.47|2729.65|2716.65|2735.67|2722.67|2729.65|2716.65|29
1622099880000|2021-05-27 07:18:00|2728.82|2715.82|2732.25|2719.25|2732.25|2719.25|2728.25|2715.25|32
1622099890000|2021-05-27 07:18:10|2732.29|2719.29|2733.8|2720.8|2733.94|2720.94|2732.29|2719.29|26
1622099900000|2021-05-27 07:18:20|2733.65|2720.65|2734|2721|2734.29|2721.29|2733.65|2720.65|21
1622099910000|2021-05-27 07:18:30|2733.9|2720.9|2732.54|2719.54|2734.12|2721.12|2732.16|2719.16|30
1622099920000|2021-05-27 07:18:40|2732.57|2719.57|2732.58|2719.58|2733.12|2720.12|2732.38|2719.38|18
1622099930000|2021-05-27 07:18:50|2732.44|2719.44|2731.37|2718.37|2732.44|2719.44|2730.85|2717.85|19
1622099940000|2021-05-27 07:19:00|2731.35|2718.35|2734.25|2721.25|2734.25|2721.25|2731.32|2718.32|31
1622099950000|2021-05-27 07:19:10|2734.32|2721.32|2734.92|2721.92|2735.41|2722.41|2734.32|2721.32|29
1622099960000|2021-05-27 07:19:20|2734.88|2721.88|2737.19|2724.19|2737.19|2724.19|2734.86|2721.86|27
1622099970000|2021-05-27 07:19:30|2737.34|2724.34|2737.58|2724.58|2738.8|2725.8|2736.89|2723.89|20
1622099980000|2021-05-27 07:19:40|2737.33|2724.33|2735.73|2722.73|2737.38|2724.38|2735.22|2722.22|24
1622099990000|2021-05-27 07:19:50|2735.76|2722.76|2735.42|2722.42|2735.92|2722.92|2735.07|2722.07|26
1622100000000|2021-05-27 07:20:00|2735.44|2722.44|2738.01|2725.01|2738.01|2725.01|2735.44|2722.44|25
1622100010000|2021-05-27 07:20:10|2738.02|2725.02|2739.21|2726.21|2739.21|2726.21|2737.54|2724.54|26
1622100020000|2021-05-27 07:20:20|2739.2|2726.2|2737.93|2724.93|2739.28|2726.28|2737.75|2724.75|21
1622100030000|2021-05-27 07:20:30|2738.14|2725.14|2738.43|2725.43|2738.93|2725.93|2737.97|2724.97|24
1622100040000|2021-05-27 07:20:40|2738|2725|2739.07|2726.07|2739.15|2726.15|2738|2725|13
1622100050000|2021-05-27 07:20:50|2738.38|2725.38|2738.28|2725.28|2738.38|2725.38|2737.99|2724.99|16
1622100060000|2021-05-27 07:21:00|2738.29|2725.29|2737.52|2724.52|2738.79|2725.79|2737.52|2724.52|15
1622100070000|2021-05-27 07:21:10|2738.35|2725.35|2739.02|2726.02|2739.45|2726.45|2738.12|2725.12|13
1622100080000|2021-05-27 07:21:20|2739.11|2726.11|2738.94|2725.94|2740.32|2727.32|2738.94|2725.94|25
1622100090000|2021-05-27 07:21:30|2738.89|2725.89|2739.64|2726.64|2739.79|2726.79|2738.49|2725.49|14
1622100100000|2021-05-27 07:21:40|2739.56|2726.56|2738.51|2725.51|2739.56|2726.56|2737.45|2724.45|13
1622100110000|2021-05-27 07:21:50|2738.53|2725.53|2737.87|2724.87|2738.66|2725.66|2737.87|2724.87|9
1622100120000|2021-05-27 07:22:00|2737.69|2724.69|2734.24|2721.24|2737.69|2724.69|2733.1|2720.1|30
1622100130000|2021-05-27 07:22:10|2734.35|2721.35|2737.94|2724.94|2737.94|2724.94|2734.35|2721.35|21
1622100140000|2021-05-27 07:22:20|2736.49|2723.49|2737.49|2724.49|2737.56|2724.56|2736.49|2723.49|24
1622100150000|2021-05-27 07:22:30|2737.39|2724.39|2735.92|2722.92|2737.42|2724.42|2735.82|2722.82|28
1622100160000|2021-05-27 07:22:40|2736.22|2723.22|2736.45|2723.45|2737.04|2724.04|2735.77|2722.77|30
1622100170000|2021-05-27 07:22:50|2736.53|2723.53|2737.44|2724.44|2737.48|2724.48|2736.49|2723.49|25
1622100180000|2021-05-27 07:23:00|2737.46|2724.46|2739.15|2726.15|2739.15|2726.15|2737.41|2724.41|26
1622100190000|2021-05-27 07:23:10|2739.19|2726.19|2739.08|2726.08|2739.39|2726.39|2738.47|2725.47|23
1622100200000|2021-05-27 07:23:20|2739.27|2726.27|2740.49|2727.49|2740.49|2727.49|2739.23|2726.23|21
1622100210000|2021-05-27 07:23:30|2740.51|2727.51|2740.52|2727.52|2740.53|2727.53|2740.48|2727.48|9
1622100220000|2021-05-27 07:23:40|2740.54|2727.54|2741.38|2728.38|2741.38|2728.38|2740.54|2727.54|28
1622100230000|2021-05-27 07:23:50|2741.42|2728.42|2741.25|2728.25|2741.88|2728.88|2740.66|2727.66|22
1622100240000|2021-05-27 07:24:00|2740.82|2727.82|2739.63|2726.63|2740.82|2727.82|2738.66|2725.66|28
1622100250000|2021-05-27 07:24:10|2739.47|2726.47|2741.16|2728.16|2741.36|2728.36|2739.26|2726.26|34
1622100260000|2021-05-27 07:24:20|2740.83|2727.83|2741.25|2728.25|2741.5|2728.5|2740.68|2727.68|24
1622100270000|2021-05-27 07:24:30|2741.28|2728.28|2741.38|2728.38|2741.45|2728.45|2741.23|2728.23|14
1622100280000|2021-05-27 07:24:40|2741.41|2728.41|2741.39|2728.39|2741.53|2728.53|2741.13|2728.13|19
1622100290000|2021-05-27 07:24:50|2741.95|2728.95|2741.52|2728.52|2742.02|2729.02|2741.52|2728.52|14
1622100300000|2021-05-27 07:25:00|2741.53|2728.53|2742.69|2729.69|2742.87|2729.87|2741.39|2728.39|17
1622100310000|2021-05-27 07:25:10|2742.55|2729.55|2743.51|2730.51|2743.51|2730.51|2742.55|2729.55|21
1622100320000|2021-05-27 07:25:20|2743.4|2730.4|2745.77|2732.77|2745.77|2732.77|2743.4|2730.4|20
1622100330000|2021-05-27 07:25:30|2745.81|2732.81|2746.51|2733.51|2746.54|2733.54|2745.6|2732.6|21
1622100340000|2021-05-27 07:25:40|2746.25|2733.25|2746.13|2733.13|2746.31|2733.31|2745.95|2732.95|12
1622100350000|2021-05-27 07:25:50|2746.07|2733.07|2744.86|2731.86|2746.07|2733.07|2744.4|2731.4|14
1622100360000|2021-05-27 07:26:00|2744.9|2731.9|2746.13|2733.13|2746.13|2733.13|2744.9|2731.9|19
1622100370000|2021-05-27 07:26:10|2746.07|2733.07|2745.92|2732.92|2746.52|2733.52|2745.54|2732.54|13
1622100380000|2021-05-27 07:26:20|2745.86|2732.86|2745.93|2732.93|2746.31|2733.31|2745.85|2732.85|15
1622100390000|2021-05-27 07:26:30|2745.9|2732.9|2746.49|2733.49|2746.73|2733.73|2745.89|2732.89|19
1622100400000|2021-05-27 07:26:40|2746.51|2733.51|2746.78|2733.78|2746.91|2733.91|2745.72|2732.72|27
1622100410000|2021-05-27 07:26:50|2746.79|2733.79|2747.76|2734.76|2747.76|2734.76|2746.35|2733.35|20
1622100420000|2021-05-27 07:27:00|2748.23|2735.23|2744.01|2731.01|2748.58|2735.58|2743.77|2730.77|37
1622100430000|2021-05-27 07:27:10|2743.93|2730.93|2739.54|2726.54|2743.93|2730.93|2737.61|2724.61|38
1622100440000|2021-05-27 07:27:20|2739.41|2726.41|2740.6|2727.6|2742.29|2729.29|2739.41|2726.41|34
1622100450000|2021-05-27 07:27:30|2740.69|2727.69|2741.5|2728.5|2741.7|2728.7|2739.72|2726.72|26
1622100460000|2021-05-27 07:27:40|2739.1|2726.1|2740.06|2727.06|2740.64|2727.64|2738.4|2725.4|33
1622100470000|2021-05-27 07:27:50|2739.68|2726.68|2738.83|2725.83|2741.08|2728.08|2738.3|2725.3|32
1622100480000|2021-05-27 07:28:00|2739.01|2726.01|2735.05|2722.05|2739.01|2726.01|2733.55|2720.55|27
1622100490000|2021-05-27 07:28:10|2735.14|2722.14|2736.28|2723.28|2736.28|2723.28|2735.04|2722.04|25
1622100500000|2021-05-27 07:28:20|2736|2723|2737.9|2724.9|2738.92|2725.92|2735.51|2722.51|26
1622100510000|2021-05-27 07:28:30|2736.14|2723.14|2733.89|2720.89|2738.92|2725.92|2733.89|2720.89|20
1622100520000|2021-05-27 07:28:40|2734.06|2721.06|2732.04|2719.04|2734.06|2721.06|2731.86|2718.86|29
1622100530000|2021-05-27 07:28:50|2732.05|2719.05|2731.93|2718.93|2733.11|2720.11|2731.74|2718.74|28
1622100540000|2021-05-27 07:29:00|2732.16|2719.16|2733.46|2720.46|2733.46|2720.46|2730.85|2717.85|35
1622100550000|2021-05-27 07:29:10|2733.25|2720.25|2733.11|2720.11|2734.11|2721.11|2732.73|2719.73|27
1622100560000|2021-05-27 07:29:20|2733.16|2720.16|2734.86|2721.86|2734.86|2721.86|2733.16|2720.16|22
1622100570000|2021-05-27 07:29:30|2735.06|2722.06|2737.2|2724.2|2737.71|2724.71|2735.06|2722.06|34
1622100580000|2021-05-27 07:29:40|2737.12|2724.12|2736.38|2723.38|2737.88|2724.88|2735.67|2722.67|32
1622100590000|2021-05-27 07:29:50|2736.28|2723.28|2738.08|2725.08|2738.08|2725.08|2735.5|2722.5|26
1622100600000|2021-05-27 07:30:00|2738.16|2725.16|2736.94|2723.94|2739.66|2726.66|2736.28|2723.28|34
1622100610000|2021-05-27 07:30:10|2737.13|2724.13|2739.04|2726.04|2739.04|2726.04|2737.13|2724.13|27
1622100620000|2021-05-27 07:30:20|2739.17|2726.17|2740.48|2727.48|2740.48|2727.48|2738.8|2725.8|28
1622100630000|2021-05-27 07:30:30|2740.56|2727.56|2742.42|2729.42|2742.42|2729.42|2740.34|2727.34|28
1622100640000|2021-05-27 07:30:40|2742.43|2729.43|2741.92|2728.92|2743.02|2730.02|2741.92|2728.92|14
1622100650000|2021-05-27 07:30:50|2741.96|2728.96|2742.93|2729.93|2742.93|2729.93|2741.36|2728.36|29
1622100660000|2021-05-27 07:31:00|2743.03|2730.03|2742.78|2729.78|2744.29|2731.29|2742.78|2729.78|23
1622100670000|2021-05-27 07:31:10|2742.87|2729.87|2743.78|2730.78|2743.78|2730.78|2742.87|2729.87|14
1622100680000|2021-05-27 07:31:20|2743.82|2730.82|2744.6|2731.6|2745.11|2732.11|2742.51|2729.51|32
1622100690000|2021-05-27 07:31:30|2744.68|2731.68|2744.68|2731.68|2744.81|2731.81|2744.27|2731.27|15
1622100700000|2021-05-27 07:31:40|2744.86|2731.86|2743.39|2730.39|2744.95|2731.95|2743.31|2730.31|18
1622100710000|2021-05-27 07:31:50|2744.95|2731.95|2742.21|2729.21|2744.95|2731.95|2741.5|2728.5|33
1622100720000|2021-05-27 07:32:00|2742.2|2729.2|2744.14|2731.14|2744.14|2731.14|2742.16|2729.16|16
1622100730000|2021-05-27 07:32:10|2744.37|2731.37|2745.29|2732.29|2745.67|2732.67|2744.34|2731.34|26
1622100740000|2021-05-27 07:32:20|2745.42|2732.42|2745.44|2732.44|2745.6|2732.6|2745.37|2732.37|19
1622100750000|2021-05-27 07:32:30|2745.4|2732.4|2745.13|2732.13|2745.84|2732.84|2745.13|2732.13|26
1622100760000|2021-05-27 07:32:40|2745.15|2732.15|2745.38|2732.38|2745.38|2732.38|2745.13|2732.13|6
1622100770000|2021-05-27 07:32:50|2745.35|2732.35|2745.91|2732.91|2746.1|2733.1|2745.31|2732.31|25
1622100780000|2021-05-27 07:33:00|2746.04|2733.04|2745.92|2732.92|2746.13|2733.13|2745.89|2732.89|16
1622100790000|2021-05-27 07:33:10|2746.07|2733.07|2745.5|2732.5|2746.11|2733.11|2744.35|2731.35|19
1622100800000|2021-05-27 07:33:20|2745.57|2732.57|2745.83|2732.83|2745.87|2732.87|2744.09|2731.09|31
1622100810000|2021-05-27 07:33:30|2745.46|2732.46|2746.64|2733.64|2746.66|2733.66|2745.4|2732.4|28
1622100820000|2021-05-27 07:33:40|2746.65|2733.65|2748.06|2735.06|2748.06|2735.06|2746.5|2733.5|25
1622100830000|2021-05-27 07:33:50|2748.03|2735.03|2748.45|2735.45|2748.53|2735.53|2747.99|2734.99|12
1622100840000|2021-05-27 07:34:00|2748.48|2735.48|2748.59|2735.59|2748.59|2735.59|2748.45|2735.45|13
1622100850000|2021-05-27 07:34:10|2748.63|2735.63|2750.46|2737.46|2750.46|2737.46|2748.63|2735.63|22
1622100860000|2021-05-27 07:34:20|2750.4|2737.4|2750.44|2737.44|2750.52|2737.52|2750.23|2737.23|19
1622100870000|2021-05-27 07:34:30|2750.43|2737.43|2750.48|2737.48|2750.48|2737.48|2750.43|2737.43|10
1622100880000|2021-05-27 07:34:40|2750.46|2737.46|2750.64|2737.64|2750.64|2737.64|2750.13|2737.13|25
1622100890000|2021-05-27 07:34:50|2750.63|2737.63|2748.97|2735.97|2750.72|2737.72|2748.97|2735.97|24
1622100900000|2021-05-27 07:35:00|2748.94|2735.94|2750.81|2737.81|2750.84|2737.84|2748.74|2735.74|29
1622100910000|2021-05-27 07:35:10|2750.96|2737.96|2753.43|2740.43|2753.43|2740.43|2750.9|2737.9|27
1622100920000|2021-05-27 07:35:20|2753.15|2740.15|2753.02|2740.02|2753.56|2740.56|2752|2739|31
1622100930000|2021-05-27 07:35:30|2753.12|2740.12|2753.49|2740.49|2753.65|2740.65|2752.77|2739.77|24
1622100940000|2021-05-27 07:35:40|2753.21|2740.21|2753.54|2740.54|2753.55|2740.55|2752.88|2739.88|20
1622100950000|2021-05-27 07:35:50|2753.55|2740.55|2753.56|2740.56|2753.56|2740.56|2750.3|2737.3|27
1622100960000|2021-05-27 07:36:00|2753.87|2740.87|2755.48|2742.48|2755.48|2742.48|2753.78|2740.78|30
1622100970000|2021-05-27 07:36:10|2755.5|2742.5|2760.65|2747.65|2761.66|2748.66|2755.5|2742.5|35
1622100980000|2021-05-27 07:36:20|2759.35|2746.35|2761.78|2748.78|2761.78|2748.78|2757.03|2744.03|36
1622100990000|2021-05-27 07:36:30|2761.96|2748.96|2762.78|2749.78|2763.19|2750.19|2761.3|2748.3|28
1622101000000|2021-05-27 07:36:40|2762.76|2749.76|2763.1|2750.1|2763.54|2750.54|2762.76|2749.76|27
1622101010000|2021-05-27 07:36:50|2763.13|2750.13|2762.15|2749.15|2763.16|2750.16|2762.11|2749.11|34
1622101020000|2021-05-27 07:37:00|2762.11|2749.11|2760.85|2747.85|2763.1|2750.1|2760.85|2747.85|34
1622101030000|2021-05-27 07:37:10|2760.89|2747.89|2762|2749|2763.09|2750.09|2760.85|2747.85|18
1622101040000|2021-05-27 07:37:20|2762.07|2749.07|2763.63|2750.63|2763.63|2750.63|2762.07|2749.07|27
1622101050000|2021-05-27 07:37:30|2763.8|2750.8|2764.59|2751.59|2765.05|2752.05|2763.6|2750.6|24
1622101060000|2021-05-27 07:37:40|2764.58|2751.58|2763.17|2750.17|2764.6|2751.6|2762.7|2749.7|21
1622101070000|2021-05-27 07:37:50|2763.21|2750.21|2763.42|2750.42|2764.49|2751.49|2761.78|2748.78|30
1622101080000|2021-05-27 07:38:00|2763.07|2750.07|2763.53|2750.53|2764.77|2751.77|2762.45|2749.45|24
1622101090000|2021-05-27 07:38:10|2763.65|2750.65|2762.17|2749.17|2764.76|2751.76|2761.88|2748.88|33
1622101100000|2021-05-27 07:38:20|2762.27|2749.27|2762.66|2749.66|2762.66|2749.66|2761.24|2748.24|28
1622101110000|2021-05-27 07:38:30|2762.58|2749.58|2762.76|2749.76|2763.01|2750.01|2760.96|2747.96|31
1622101120000|2021-05-27 07:38:40|2762.72|2749.72|2760.98|2747.98|2763.03|2750.03|2760.98|2747.98|29
1622101130000|2021-05-27 07:38:50|2760.99|2747.99|2760.65|2747.65|2761.17|2748.17|2760.65|2747.65|15
1622101140000|2021-05-27 07:39:00|2761.06|2748.06|2761.4|2748.4|2762.24|2749.24|2760.85|2747.85|20
1622101150000|2021-05-27 07:39:10|2761.47|2748.47|2759.03|2746.03|2762.01|2749.01|2759.03|2746.03|29
1622101160000|2021-05-27 07:39:20|2758.91|2745.91|2757.12|2744.12|2759.09|2746.09|2756.74|2743.74|25
1622101170000|2021-05-27 07:39:30|2757.13|2744.13|2757.11|2744.11|2757.29|2744.29|2756.85|2743.85|19
1622101180000|2021-05-27 07:39:40|2757.12|2744.12|2757.04|2744.04|2757.21|2744.21|2756.87|2743.87|16
1622101190000|2021-05-27 07:39:50|2756.87|2743.87|2757.03|2744.03|2757.03|2744.03|2756.84|2743.84|4
1622101200000|2021-05-27 07:40:00|2757.02|2744.02|2755.99|2742.99|2757.06|2744.06|2754.62|2741.62|29
1622101210000|2021-05-27 07:40:10|2755.73|2742.73|2759.02|2746.02|2759.3|2746.3|2755.73|2742.73|36
1622101220000|2021-05-27 07:40:20|2758.26|2745.26|2758.76|2745.76|2759.12|2746.12|2758.25|2745.25|34
1622101230000|2021-05-27 07:40:30|2758.52|2745.52|2757.08|2744.08|2758.66|2745.66|2756.7|2743.7|22
1622101240000|2021-05-27 07:40:40|2757.23|2744.23|2755.49|2742.49|2758.8|2745.8|2755.29|2742.29|19
1622101250000|2021-05-27 07:40:50|2756.63|2743.63|2756.64|2743.64|2756.97|2743.97|2755.97|2742.97|18
1622101260000|2021-05-27 07:41:00|2756.5|2743.5|2755.08|2742.08|2756.5|2743.5|2755.08|2742.08|16
1622101270000|2021-05-27 07:41:10|2754.99|2741.99|2754.81|2741.81|2755.11|2742.11|2752.99|2739.99|22
1622101280000|2021-05-27 07:41:20|2754.77|2741.77|2751.54|2738.54|2754.77|2741.77|2751.42|2738.42|25
1622101290000|2021-05-27 07:41:30|2751.58|2738.58|2751.08|2738.08|2752.66|2739.66|2751.08|2738.08|26
1622101300000|2021-05-27 07:41:40|2751.04|2738.04|2750.11|2737.11|2751.18|2738.18|2749.84|2736.84|23
1622101310000|2021-05-27 07:41:50|2750.07|2737.07|2750.71|2737.71|2750.71|2737.71|2750.03|2737.03|11
1622101320000|2021-05-27 07:42:00|2750.73|2737.73|2753.05|2740.05|2753.05|2740.05|2750.64|2737.64|20
1622101330000|2021-05-27 07:42:10|2753.01|2740.01|2751.32|2738.32|2753.26|2740.26|2751.32|2738.32|28
1622101340000|2021-05-27 07:42:20|2751.17|2738.17|2749.06|2736.06|2751.17|2738.17|2748.8|2735.8|22
1622101350000|2021-05-27 07:42:30|2748.65|2735.65|2746.97|2733.97|2749.02|2736.02|2746.55|2733.55|26
1622101360000|2021-05-27 07:42:40|2747.09|2734.09|2747.19|2734.19|2748.41|2735.41|2746.71|2733.71|31
1622101370000|2021-05-27 07:42:50|2747.14|2734.14|2747.15|2734.15|2747.17|2734.17|2746.67|2733.67|22
1622101380000|2021-05-27 07:43:00|2747.14|2734.14|2745.66|2732.66|2747.14|2734.14|2744.8|2731.8|27
1622101390000|2021-05-27 07:43:10|2745.65|2732.65|2745.4|2732.4|2746.74|2733.74|2745.17|2732.17|31
1622101400000|2021-05-27 07:43:20|2745.32|2732.32|2744.38|2731.38|2745.33|2732.33|2743.88|2730.88|30
1622101410000|2021-05-27 07:43:30|2744.43|2731.43|2743.15|2730.15|2744.69|2731.69|2743.02|2730.02|18
1622101420000|2021-05-27 07:43:40|2743.12|2730.12|2742.94|2729.94|2743.13|2730.13|2741.75|2728.75|29
1622101430000|2021-05-27 07:43:50|2742.96|2729.96|2742.55|2729.55|2742.96|2729.96|2741.57|2728.57|25
1622101440000|2021-05-27 07:44:00|2742.36|2729.36|2744.38|2731.38|2744.38|2731.38|2741.89|2728.89|30
1622101450000|2021-05-27 07:44:10|2744.45|2731.45|2745.72|2732.72|2745.76|2732.76|2744.33|2731.33|24
1622101460000|2021-05-27 07:44:20|2745.73|2732.73|2748.05|2735.05|2748.05|2735.05|2745.61|2732.61|27
1622101470000|2021-05-27 07:44:30|2747.73|2734.73|2748.1|2735.1|2749.96|2736.96|2746.02|2733.02|28
1622101480000|2021-05-27 07:44:40|2747.87|2734.87|2747.93|2734.93|2748.33|2735.33|2746.72|2733.72|29
1622101490000|2021-05-27 07:44:50|2748.02|2735.02|2750.11|2737.11|2750.11|2737.11|2747.81|2734.81|21
1622101500000|2021-05-27 07:45:00|2750.93|2737.93|2752.69|2739.69|2753.36|2740.36|2750.93|2737.93|28
1622101510000|2021-05-27 07:45:10|2752.65|2739.65|2752.39|2739.39|2752.67|2739.67|2752.39|2739.39|13
1622101520000|2021-05-27 07:45:20|2752.33|2739.33|2748.55|2735.55|2753.08|2740.08|2747.96|2734.96|34
1622101530000|2021-05-27 07:45:30|2748.51|2735.51|2746.33|2733.33|2748.51|2735.51|2746.33|2733.33|28
1622101540000|2021-05-27 07:45:40|2746.43|2733.43|2747.26|2734.26|2747.48|2734.48|2746.41|2733.41|22
1622101550000|2021-05-27 07:45:50|2747.45|2734.45|2748.11|2735.11|2748.11|2735.11|2747.45|2734.45|20
1622101560000|2021-05-27 07:46:00|2748.17|2735.17|2751.28|2738.28|2751.48|2738.48|2748.11|2735.11|31
1622101570000|2021-05-27 07:46:10|2751.27|2738.27|2751.66|2738.66|2751.71|2738.71|2750.51|2737.51|27
1622101580000|2021-05-27 07:46:20|2751.57|2738.57|2752.19|2739.19|2752.32|2739.32|2751.51|2738.51|20
1622101590000|2021-05-27 07:46:30|2752.17|2739.17|2751.43|2738.43|2752.17|2739.17|2750.86|2737.86|18
1622101600000|2021-05-27 07:46:40|2751.36|2738.36|2750.94|2737.94|2751.49|2738.49|2749.59|2736.59|26
1622101610000|2021-05-27 07:46:50|2751.02|2738.02|2751.54|2738.54|2751.54|2738.54|2750.68|2737.68|28
1622101620000|2021-05-27 07:47:00|2751.44|2738.44|2751.83|2738.83|2752.03|2739.03|2750.66|2737.66|18
1622101630000|2021-05-27 07:47:10|2751.84|2738.84|2752.4|2739.4|2752.4|2739.4|2751.78|2738.78|20
1622101640000|2021-05-27 07:47:20|2752.59|2739.59|2752.88|2739.88|2752.88|2739.88|2752.44|2739.44|27
1622101650000|2021-05-27 07:47:30|2752.83|2739.83|2752.36|2739.36|2753.28|2740.28|2752.28|2739.28|17
1622101660000|2021-05-27 07:47:40|2752.37|2739.37|2752.19|2739.19|2752.5|2739.5|2752.19|2739.19|14
1622101670000|2021-05-27 07:47:50|2752.21|2739.21|2753.28|2740.28|2753.35|2740.35|2752.21|2739.21|23
1622101680000|2021-05-27 07:48:00|2753.23|2740.23|2756.17|2743.17|2756.17|2743.17|2752.98|2739.98|18
1622101690000|2021-05-27 07:48:10|2756.18|2743.18|2756.37|2743.37|2756.38|2743.38|2755.86|2742.86|18
1622101700000|2021-05-27 07:48:20|2756.34|2743.34|2756.25|2743.25|2756.73|2743.73|2755.69|2742.69|23
1622101710000|2021-05-27 07:48:30|2756.29|2743.29|2757.22|2744.22|2757.24|2744.24|2756.29|2743.29|19
1622101720000|2021-05-27 07:48:40|2757.19|2744.19|2758.07|2745.07|2758.07|2745.07|2755.76|2742.76|24
1622101730000|2021-05-27 07:48:50|2758.29|2745.29|2757.3|2744.3|2758.31|2745.31|2757.26|2744.26|20
1622101740000|2021-05-27 07:49:00|2757.35|2744.35|2758.25|2745.25|2758.25|2745.25|2757.22|2744.22|22
1622101750000|2021-05-27 07:49:10|2758.26|2745.26|2758.86|2745.86|2758.86|2745.86|2758.26|2745.26|11
1622101760000|2021-05-27 07:49:20|2759.36|2746.36|2760.14|2747.14|2760.14|2747.14|2759.36|2746.36|11
1622101770000|2021-05-27 07:49:30|2760.19|2747.19|2760.32|2747.32|2760.38|2747.38|2760.14|2747.14|13
1622101780000|2021-05-27 07:49:40|2760.33|2747.33|2760.25|2747.25|2760.33|2747.33|2760.13|2747.13|15
1622101790000|2021-05-27 07:49:50|2760.24|2747.24|2759.69|2746.69|2760.48|2747.48|2759.58|2746.58|24
1622101800000|2021-05-27 07:50:00|2760.43|2747.43|2756.85|2743.85|2760.43|2747.43|2756.2|2743.2|33
1622101810000|2021-05-27 07:50:10|2757.35|2744.35|2756.27|2743.27|2758.29|2745.29|2756.27|2743.27|22
1622101820000|2021-05-27 07:50:20|2756.48|2743.48|2754.62|2741.62|2756.59|2743.59|2753.7|2740.7|36
1622101830000|2021-05-27 07:50:30|2754.61|2741.61|2752.62|2739.62|2754.69|2741.69|2752.11|2739.11|30
1622101840000|2021-05-27 07:50:40|2752.64|2739.64|2752.05|2739.05|2752.8|2739.8|2751.75|2738.75|27
1622101850000|2021-05-27 07:50:50|2751.8|2738.8|2750.95|2737.95|2752.04|2739.04|2750.85|2737.85|27
1622101860000|2021-05-27 07:51:00|2750.99|2737.99|2750.35|2737.35|2751.18|2738.18|2750.05|2737.05|19
1622101870000|2021-05-27 07:51:10|2750.32|2737.32|2749.83|2736.83|2750.35|2737.35|2749.65|2736.65|14
1622101880000|2021-05-27 07:51:20|2749.79|2736.79|2749.78|2736.78|2749.79|2736.79|2749.78|2736.78|2
1622101890000|2021-05-27 07:51:30|2749.48|2736.48|2748.46|2735.46|2749.48|2736.48|2748.4|2735.4|13
1622101900000|2021-05-27 07:51:40|2748.4|2735.4|2747.39|2734.39|2748.4|2735.4|2747.39|2734.39|14
1622101910000|2021-05-27 07:51:50|2747.32|2734.32|2745.99|2732.99|2747.4|2734.4|2745.99|2732.99|13
1622101920000|2021-05-27 07:52:00|2746.02|2733.02|2744.96|2731.96|2746.02|2733.02|2744.8|2731.8|12
1622101930000|2021-05-27 07:52:10|2744.87|2731.87|2744.43|2731.43|2745.02|2732.02|2744.43|2731.43|11
1622101940000|2021-05-27 07:52:20|2744.22|2731.22|2742.43|2729.43|2744.22|2731.22|2742.36|2729.36|28
1622101950000|2021-05-27 07:52:30|2742.39|2729.39|2742.71|2729.71|2743.3|2730.3|2742.01|2729.01|20
1622101960000|2021-05-27 07:52:40|2742.63|2729.63|2742.29|2729.29|2742.63|2729.63|2742.05|2729.05|25
1622101970000|2021-05-27 07:52:50|2742.28|2729.28|2743.07|2730.07|2743.19|2730.19|2742.28|2729.28|17
1622101980000|2021-05-27 07:53:00|2743|2730|2743.73|2730.73|2743.75|2730.75|2742.74|2729.74|14
1622101990000|2021-05-27 07:53:10|2743.74|2730.74|2743|2730|2744.29|2731.29|2742.9|2729.9|31
1622102000000|2021-05-27 07:53:20|2742.97|2729.97|2743.07|2730.07|2743.07|2730.07|2742.71|2729.71|11
1622102010000|2021-05-27 07:53:30|2743.13|2730.13|2743.26|2730.26|2743.82|2730.82|2743.09|2730.09|17
1622102020000|2021-05-27 07:53:40|2743.25|2730.25|2743.03|2730.03|2744|2731|2742.76|2729.76|18
1622102030000|2021-05-27 07:53:50|2742.96|2729.96|2742.54|2729.54|2742.97|2729.97|2742.29|2729.29|20
1622102040000|2021-05-27 07:54:00|2742.53|2729.53|2743.91|2730.91|2743.91|2730.91|2742.49|2729.49|20
1622102050000|2021-05-27 07:54:10|2743.94|2730.94|2742.83|2729.83|2744.51|2731.51|2742.83|2729.83|14
1622102060000|2021-05-27 07:54:20|2743.06|2730.06|2743.76|2730.76|2744.08|2731.08|2742.48|2729.48|25
1622102070000|2021-05-27 07:54:30|2743.55|2730.55|2743.04|2730.04|2743.55|2730.55|2742.71|2729.71|20
1622102080000|2021-05-27 07:54:40|2742.92|2729.92|2743.7|2730.7|2743.7|2730.7|2742.88|2729.88|13
1622102090000|2021-05-27 07:54:50|2743.67|2730.67|2743.79|2730.79|2744.03|2731.03|2743.67|2730.67|10
1622102100000|2021-05-27 07:55:00|2744.03|2731.03|2745.84|2732.84|2745.84|2732.84|2743.72|2730.72|27
1622102110000|2021-05-27 07:55:10|2745.89|2732.89|2745.97|2732.97|2746.32|2733.32|2745.3|2732.3|19
1622102120000|2021-05-27 07:55:20|2745.99|2732.99|2744.42|2731.42|2745.99|2732.99|2743.55|2730.55|27
1622102130000|2021-05-27 07:55:30|2744.61|2731.61|2746.3|2733.3|2746.3|2733.3|2744.48|2731.48|18
1622102140000|2021-05-27 07:55:40|2746.41|2733.41|2746.4|2733.4|2746.57|2733.57|2746.22|2733.22|10
1622102150000|2021-05-27 07:55:50|2746.39|2733.39|2744.54|2731.54|2746.4|2733.4|2744.54|2731.54|7
1622102160000|2021-05-27 07:56:00|2744.59|2731.59|2744.46|2731.46|2745.07|2732.07|2743.86|2730.86|36
1622102170000|2021-05-27 07:56:10|2744.25|2731.25|2744.14|2731.14|2745.46|2732.46|2744.14|2731.14|27
1622102180000|2021-05-27 07:56:20|2744.27|2731.27|2744.72|2731.72|2744.86|2731.86|2743.96|2730.96|22
1622102190000|2021-05-27 07:56:30|2744.86|2731.86|2743.65|2730.65|2744.87|2731.87|2743.55|2730.55|23
1622102200000|2021-05-27 07:56:40|2743.66|2730.66|2743.98|2730.98|2745.24|2732.24|2743.66|2730.66|26
1622102210000|2021-05-27 07:56:50|2743.94|2730.94|2743.67|2730.67|2743.94|2730.94|2743.35|2730.35|20
1622102220000|2021-05-27 07:57:00|2744.02|2731.02|2745.19|2732.19|2745.55|2732.55|2744.02|2731.02|20
1622102230000|2021-05-27 07:57:10|2744.98|2731.98|2743.2|2730.2|2745.21|2732.21|2742.75|2729.75|26
1622102240000|2021-05-27 07:57:20|2743.1|2730.1|2741.96|2728.96|2743.1|2730.1|2741.65|2728.65|31
1622102250000|2021-05-27 07:57:30|2742.27|2729.27|2741.31|2728.31|2742.27|2729.27|2741.09|2728.09|19
1622102260000|2021-05-27 07:57:40|2741.43|2728.43|2741.56|2728.56|2741.76|2728.76|2740.97|2727.97|16
1622102270000|2021-05-27 07:57:50|2741.59|2728.59|2741.46|2728.46|2741.65|2728.65|2740.96|2727.96|22
1622102280000|2021-05-27 07:58:00|2741.43|2728.43|2741.49|2728.49|2741.62|2728.62|2741.43|2728.43|11
1622102290000|2021-05-27 07:58:10|2741.64|2728.64|2742.13|2729.13|2742.3|2729.3|2741.64|2728.64|13
1622102300000|2021-05-27 07:58:20|2742.21|2729.21|2741.44|2728.44|2742.76|2729.76|2741.44|2728.44|20
1622102310000|2021-05-27 07:58:30|2741.26|2728.26|2740.3|2727.3|2741.26|2728.26|2740.3|2727.3|21
1622102320000|2021-05-27 07:58:40|2740.27|2727.27|2737.51|2724.51|2740.93|2727.93|2737.23|2724.23|25
1622102330000|2021-05-27 07:58:50|2737.54|2724.54|2741.52|2728.52|2741.52|2728.52|2737.46|2724.46|25
1622102340000|2021-05-27 07:59:00|2738.8|2725.8|2739.59|2726.59|2741.52|2728.52|2738.8|2725.8|20
1622102350000|2021-05-27 07:59:10|2741.52|2728.52|2740.48|2727.48|2741.52|2728.52|2738.09|2725.09|31
1622102360000|2021-05-27 07:59:20|2740.28|2727.28|2739.34|2726.34|2741.52|2728.52|2739.31|2726.31|26
1622102370000|2021-05-27 07:59:30|2739.39|2726.39|2740.77|2727.77|2740.98|2727.98|2739.39|2726.39|27
1622102380000|2021-05-27 07:59:40|2740.72|2727.72|2739.91|2726.91|2740.72|2727.72|2739.57|2726.57|26
1622102390000|2021-05-27 07:59:50|2739.89|2726.89|2743.51|2730.51|2743.97|2730.97|2739.72|2726.72|32
1622102400000|2021-05-27 08:00:00|2743.52|2730.52|2743.86|2730.86|2743.86|2730.86|2743.24|2730.24|28
1622102410000|2021-05-27 08:00:10|2743.85|2730.85|2744.61|2731.61|2744.92|2731.92|2743.28|2730.28|29
1622102420000|2021-05-27 08:00:20|2744.46|2731.46|2742.88|2729.88|2744.46|2731.46|2742.82|2729.82|23
1622102430000|2021-05-27 08:00:30|2742.62|2729.62|2739.82|2726.82|2742.62|2729.62|2739.82|2726.82|30
1622102440000|2021-05-27 08:00:40|2739.95|2726.95|2741.26|2728.26|2741.26|2728.26|2739.95|2726.95|13
1622102450000|2021-05-27 08:00:50|2741.22|2728.22|2741.61|2728.61|2741.63|2728.63|2739.95|2726.95|16
1622102460000|2021-05-27 08:01:00|2741.62|2728.62|2740.08|2727.08|2741.62|2728.62|2739.96|2726.96|9
1622102470000|2021-05-27 08:01:10|2740.14|2727.14|2738.92|2725.92|2740.82|2727.82|2738.92|2725.92|19
1622102480000|2021-05-27 08:01:20|2739.44|2726.44|2739.11|2726.11|2739.45|2726.45|2738.98|2725.98|18
1622102490000|2021-05-27 08:01:30|2739.09|2726.09|2737.88|2724.88|2739.22|2726.22|2737.25|2724.25|29
1622102500000|2021-05-27 08:01:40|2737.48|2724.48|2735.5|2722.5|2737.89|2724.89|2735.19|2722.19|27
1622102510000|2021-05-27 08:01:50|2735.52|2722.52|2735.29|2722.29|2737.02|2724.02|2734.55|2721.55|34
1622102520000|2021-05-27 08:02:00|2735.19|2722.19|2734.67|2721.67|2737.01|2724.01|2734.05|2721.05|38
1622102530000|2021-05-27 08:02:10|2734.48|2721.48|2731.23|2718.23|2734.98|2721.98|2731.23|2718.23|36
1622102540000|2021-05-27 08:02:20|2731.19|2718.19|2727.37|2714.37|2732.78|2719.78|2727.37|2714.37|27
1622102550000|2021-05-27 08:02:30|2727.09|2714.09|2729.58|2716.58|2730.71|2717.71|2726.86|2713.86|29
1622102560000|2021-05-27 08:02:40|2730.38|2717.38|2717.75|2704.75|2730.38|2717.38|2717.35|2704.35|35
1622102570000|2021-05-27 08:02:50|2718.6|2705.6|2721.34|2708.34|2722.43|2709.43|2718.6|2705.6|35
1622102580000|2021-05-27 08:03:00|2721.46|2708.46|2720.65|2707.65|2723.93|2710.93|2720.18|2707.18|33
1622102590000|2021-05-27 08:03:10|2720.42|2707.42|2721.23|2708.23|2723.08|2710.08|2720.39|2707.39|33
1622102600000|2021-05-27 08:03:20|2721.27|2708.27|2716.97|2703.97|2721.27|2708.27|2715.73|2702.73|31
1622102610000|2021-05-27 08:03:30|2715.73|2702.73|2713.29|2700.29|2716.8|2703.8|2711.49|2698.49|36
1622102620000|2021-05-27 08:03:40|2713.32|2700.32|2704.86|2691.86|2714.04|2701.04|2704.86|2691.86|40
1622102630000|2021-05-27 08:03:50|2703.97|2690.97|2697.09|2684.09|2703.97|2690.97|2695.61|2682.61|35
1622102640000|2021-05-27 08:04:00|2697.37|2684.37|2702.98|2689.98|2702.98|2689.98|2697.22|2684.22|33
1622102650000|2021-05-27 08:04:10|2703.16|2690.16|2702.51|2689.51|2703.31|2690.31|2699.48|2686.48|39
1622102660000|2021-05-27 08:04:20|2702.65|2689.65|2702.24|2689.24|2703.13|2690.13|2700.9|2687.9|35
1622102670000|2021-05-27 08:04:30|2701.85|2688.85|2701.74|2688.74|2701.85|2688.85|2699.39|2686.39|35
1622102680000|2021-05-27 08:04:40|2701|2688|2701.78|2688.78|2702.14|2689.14|2700.58|2687.58|33
1622102690000|2021-05-27 08:04:50|2701.72|2688.72|2701.6|2688.6|2702.87|2689.87|2701.32|2688.32|29
1622102700000|2021-05-27 08:05:00|2702.48|2689.48|2709.09|2696.09|2709.09|2696.09|2702.48|2689.48|35
1622102710000|2021-05-27 08:05:10|2709.77|2696.77|2709.04|2696.04|2710.1|2697.1|2707.59|2694.59|30
1622102720000|2021-05-27 08:05:20|2708.9|2695.9|2710.06|2697.06|2710.08|2697.08|2708.9|2695.9|37
1622102730000|2021-05-27 08:05:30|2710.15|2697.15|2710.38|2697.38|2710.82|2697.82|2709.55|2696.55|32
1622102740000|2021-05-27 08:05:40|2710.61|2697.61|2709.85|2696.85|2711.24|2698.24|2709.15|2696.15|23
1622102750000|2021-05-27 08:05:50|2709.89|2696.89|2710.71|2697.71|2712.15|2699.15|2709.89|2696.89|33
1622102760000|2021-05-27 08:06:00|2711.3|2698.3|2714.13|2701.13|2714.48|2701.48|2711.3|2698.3|39
1622102770000|2021-05-27 08:06:10|2714.16|2701.16|2709.77|2696.77|2714.77|2701.77|2709.7|2696.7|29
1622102780000|2021-05-27 08:06:20|2710.76|2697.76|2708.19|2695.19|2710.92|2697.92|2708.15|2695.15|34
1622102790000|2021-05-27 08:06:30|2708.22|2695.22|2709.6|2696.6|2709.6|2696.6|2708.04|2695.04|30
1622102800000|2021-05-27 08:06:40|2709.58|2696.58|2712.66|2699.66|2712.66|2699.66|2709.11|2696.11|31
1622102810000|2021-05-27 08:06:50|2712.63|2699.63|2712.66|2699.66|2712.72|2699.72|2710.48|2697.48|33
1622102820000|2021-05-27 08:07:00|2712.61|2699.61|2711.73|2698.73|2713.91|2700.91|2710.6|2697.6|37
1622102830000|2021-05-27 08:07:10|2712.56|2699.56|2713.2|2700.2|2713.65|2700.65|2711.12|2698.12|28
1622102840000|2021-05-27 08:07:20|2712.53|2699.53|2713.27|2700.27|2713.44|2700.44|2712.42|2699.42|27
1622102850000|2021-05-27 08:07:30|2713.26|2700.26|2713.61|2700.61|2713.61|2700.61|2713.13|2700.13|13
1622102860000|2021-05-27 08:07:40|2713.67|2700.67|2715.51|2702.51|2715.55|2702.55|2713.61|2700.61|28
1622102870000|2021-05-27 08:07:50|2715.55|2702.55|2715.55|2702.55|2715.59|2702.59|2715.31|2702.31|20
1622102880000|2021-05-27 08:08:00|2715.52|2702.52|2714.54|2701.54|2715.52|2702.52|2714.54|2701.54|23
1622102890000|2021-05-27 08:08:10|2714.68|2701.68|2716.13|2703.13|2716.27|2703.27|2714.53|2701.53|23
1622102900000|2021-05-27 08:08:20|2716.28|2703.28|2717.38|2704.38|2717.82|2704.82|2716.28|2703.28|21
1622102910000|2021-05-27 08:08:30|2717.46|2704.46|2714.86|2701.86|2717.6|2704.6|2714.85|2701.85|27
1622102920000|2021-05-27 08:08:40|2714.85|2701.85|2717.06|2704.06|2717.06|2704.06|2714.64|2701.64|28
1622102930000|2021-05-27 08:08:50|2717.17|2704.17|2717.23|2704.23|2717.79|2704.79|2717.06|2704.06|31
1622102940000|2021-05-27 08:09:00|2717.35|2704.35|2718.02|2705.02|2718.68|2705.68|2717.35|2704.35|25
1622102950000|2021-05-27 08:09:10|2718.04|2705.04|2712.76|2699.76|2718.21|2705.21|2709.75|2696.75|28
1622102960000|2021-05-27 08:09:20|2712.67|2699.67|2714.76|2701.76|2715.44|2702.44|2712.67|2699.67|32
1622102970000|2021-05-27 08:09:30|2714.53|2701.53|2717.52|2704.52|2717.52|2704.52|2714.53|2701.53|31
1622102980000|2021-05-27 08:09:40|2717.11|2704.11|2717.35|2704.35|2718.11|2705.11|2716.04|2703.04|27
1622102990000|2021-05-27 08:09:50|2717.45|2704.45|2720.66|2707.66|2721.31|2708.31|2717.45|2704.45|34
1622103000000|2021-05-27 08:10:00|2720.07|2707.07|2720.93|2707.93|2721.34|2708.34|2719.1|2706.1|37
1622103010000|2021-05-27 08:10:10|2720.83|2707.83|2722.29|2709.29|2723.01|2710.01|2720.83|2707.83|33
1622103020000|2021-05-27 08:10:20|2722.39|2709.39|2722.06|2709.06|2723.18|2710.18|2721.71|2708.71|32
1622103030000|2021-05-27 08:10:30|2722.09|2709.09|2721.83|2708.83|2722.09|2709.09|2720.18|2707.18|31
1622103040000|2021-05-27 08:10:40|2722.13|2709.13|2724.31|2711.31|2724.31|2711.31|2722.13|2709.13|30
1622103050000|2021-05-27 08:10:50|2724.4|2711.4|2726.59|2713.59|2726.97|2713.97|2724.29|2711.29|33
1622103060000|2021-05-27 08:11:00|2726.47|2713.47|2727.14|2714.14|2727.56|2714.56|2725.67|2712.67|32
1622103070000|2021-05-27 08:11:10|2727.17|2714.17|2730.89|2717.89|2733|2720|2727.17|2714.17|33
1622103080000|2021-05-27 08:11:20|2730.95|2717.95|2736.15|2723.15|2736.15|2723.15|2730.95|2717.95|36
1622103090000|2021-05-27 08:11:30|2736.1|2723.1|2740.27|2727.27|2740.27|2727.27|2734.11|2721.11|36
1622103100000|2021-05-27 08:11:40|2740.24|2727.24|2742.04|2729.04|2742.42|2729.42|2739.31|2726.31|34
1622103110000|2021-05-27 08:11:50|2741.55|2728.55|2739.85|2726.85|2742.07|2729.07|2739.34|2726.34|33
1622103120000|2021-05-27 08:12:00|2739.86|2726.86|2743.21|2730.21|2743.29|2730.29|2739.86|2726.86|32
1622103130000|2021-05-27 08:12:10|2743.19|2730.19|2741.65|2728.65|2743.54|2730.54|2741.65|2728.65|31
1622103140000|2021-05-27 08:12:20|2741.97|2728.97|2736.64|2723.64|2743.38|2730.38|2736.64|2723.64|27
1622103150000|2021-05-27 08:12:30|2737.16|2724.16|2738.74|2725.74|2738.74|2725.74|2736.65|2723.65|24
1622103160000|2021-05-27 08:12:40|2738.79|2725.79|2739.94|2726.94|2739.99|2726.99|2738.57|2725.57|25
1622103170000|2021-05-27 08:12:50|2740.02|2727.02|2742.76|2729.76|2742.83|2729.83|2739.88|2726.88|26
1622103180000|2021-05-27 08:13:00|2742.64|2729.64|2740.36|2727.36|2742.94|2729.94|2739.72|2726.72|35
1622103190000|2021-05-27 08:13:10|2740.4|2727.4|2742.29|2729.29|2742.5|2729.5|2740.33|2727.33|26
1622103200000|2021-05-27 08:13:20|2742.31|2729.31|2743.5|2730.5|2743.51|2730.51|2742.31|2729.31|27
1622103210000|2021-05-27 08:13:30|2743.49|2730.49|2742.64|2729.64|2743.49|2730.49|2741.62|2728.62|31
1622103220000|2021-05-27 08:13:40|2742.63|2729.63|2748.39|2735.39|2748.64|2735.64|2742.5|2729.5|36
1622103230000|2021-05-27 08:13:50|2748.35|2735.35|2748.58|2735.58|2749.04|2736.04|2746.98|2733.98|39
1622103240000|2021-05-27 08:14:00|2748.59|2735.59|2750.15|2737.15|2750.15|2737.15|2748.34|2735.34|29
1622103250000|2021-05-27 08:14:10|2749.32|2736.32|2745.12|2732.12|2749.33|2736.33|2745.12|2732.12|30
1622103260000|2021-05-27 08:14:20|2745.35|2732.35|2748.14|2735.14|2748.18|2735.18|2745.35|2732.35|31
1622103270000|2021-05-27 08:14:30|2748.13|2735.13|2748.9|2735.9|2749.2|2736.2|2748.12|2735.12|29
1622103280000|2021-05-27 08:14:40|2749.06|2736.06|2747.91|2734.91|2749.06|2736.06|2746.84|2733.84|28
1622103290000|2021-05-27 08:14:50|2747.98|2734.98|2747.8|2734.8|2748.88|2735.88|2747.74|2734.74|29
1622103300000|2021-05-27 08:15:00|2747.82|2734.82|2745.6|2732.6|2748.93|2735.93|2745.6|2732.6|31
1622103310000|2021-05-27 08:15:10|2745.3|2732.3|2743.89|2730.89|2746.19|2733.19|2743.89|2730.89|18
1622103320000|2021-05-27 08:15:20|2743.86|2730.86|2743.54|2730.54|2743.89|2730.89|2743.14|2730.14|22
1622103330000|2021-05-27 08:15:30|2743.64|2730.64|2744.53|2731.53|2744.97|2731.97|2743.59|2730.59|28
1622103340000|2021-05-27 08:15:40|2744.55|2731.55|2746.74|2733.74|2746.75|2733.75|2744.55|2731.55|26
1622103350000|2021-05-27 08:15:50|2747.02|2734.02|2748.96|2735.96|2749.43|2736.43|2747.02|2734.02|26
1622103360000|2021-05-27 08:16:00|2749.07|2736.07|2752.21|2739.21|2752.48|2739.48|2748.36|2735.36|31
1622103370000|2021-05-27 08:16:10|2752.37|2739.37|2748.96|2735.96|2752.76|2739.76|2748.96|2735.96|30
1622103380000|2021-05-27 08:16:20|2749.05|2736.05|2748.61|2735.61|2750.35|2737.35|2747.57|2734.57|35
1622103390000|2021-05-27 08:16:30|2748.78|2735.78|2749.98|2736.98|2750.21|2737.21|2748.78|2735.78|24
1622103400000|2021-05-27 08:16:40|2750.08|2737.08|2751.47|2738.47|2751.62|2738.62|2749.45|2736.45|27
1622103410000|2021-05-27 08:16:50|2751.59|2738.59|2752.06|2739.06|2752.56|2739.56|2751.58|2738.58|23
1622103420000|2021-05-27 08:17:00|2752.02|2739.02|2748.54|2735.54|2752.02|2739.02|2747.88|2734.88|34
1622103430000|2021-05-27 08:17:10|2748.47|2735.47|2749.97|2736.97|2750.71|2737.71|2748.25|2735.25|26
1622103440000|2021-05-27 08:17:20|2749.9|2736.9|2751.18|2738.18|2752.37|2739.37|2749.89|2736.89|30
1622103450000|2021-05-27 08:17:30|2750.81|2737.81|2751.5|2738.5|2751.5|2738.5|2747.89|2734.89|36
1622103460000|2021-05-27 08:17:40|2751.55|2738.55|2751.62|2738.62|2751.89|2738.89|2751.3|2738.3|29
1622103470000|2021-05-27 08:17:50|2751.46|2738.46|2750.63|2737.63|2751.46|2738.46|2749.03|2736.03|35
1622103480000|2021-05-27 08:18:00|2750.18|2737.18|2752.13|2739.13|2752.5|2739.5|2750.18|2737.18|30
1622103490000|2021-05-27 08:18:10|2752.15|2739.15|2751.7|2738.7|2752.42|2739.42|2751.7|2738.7|31
1622103500000|2021-05-27 08:18:20|2751.45|2738.45|2751.76|2738.76|2752.28|2739.28|2749.9|2736.9|36
1622103510000|2021-05-27 08:18:30|2751.6|2738.6|2747.83|2734.83|2751.6|2738.6|2747.61|2734.61|35
1622103520000|2021-05-27 08:18:40|2747.81|2734.81|2748.69|2735.69|2748.69|2735.69|2745.74|2732.74|38
1622103530000|2021-05-27 08:18:50|2748.71|2735.71|2748.72|2735.72|2750.03|2737.03|2747.7|2734.7|37
1622103540000|2021-05-27 08:19:00|2748.71|2735.71|2746.14|2733.14|2749.95|2736.95|2745.97|2732.97|31
1622103550000|2021-05-27 08:19:10|2745.66|2732.66|2746.65|2733.65|2746.88|2733.88|2745.24|2732.24|36
1622103560000|2021-05-27 08:19:20|2746.57|2733.57|2744.56|2731.56|2746.57|2733.57|2744.02|2731.02|36
1622103570000|2021-05-27 08:19:30|2744.4|2731.4|2745.49|2732.49|2745.99|2732.99|2744.02|2731.02|36
1622103580000|2021-05-27 08:19:40|2745.24|2732.24|2743.99|2730.99|2745.24|2732.24|2743.92|2730.92|37
1622103590000|2021-05-27 08:19:50|2744.07|2731.07|2745.32|2732.32|2746.16|2733.16|2743.99|2730.99|31
1622103600000|2021-05-27 08:20:00|2745.25|2732.25|2744.59|2731.59|2745.25|2732.25|2744.37|2731.37|21
1622103610000|2021-05-27 08:20:10|2744.63|2731.63|2742.68|2729.68|2744.7|2731.7|2742.61|2729.61|21
1622103620000|2021-05-27 08:20:20|2742.69|2729.69|2745.82|2732.82|2746.12|2733.12|2742.69|2729.69|27
1622103630000|2021-05-27 08:20:30|2746.11|2733.11|2743.73|2730.73|2746.11|2733.11|2743.73|2730.73|24
1622103640000|2021-05-27 08:20:40|2743.25|2730.25|2743.43|2730.43|2744.54|2731.54|2743.2|2730.2|27
1622103650000|2021-05-27 08:20:50|2743.39|2730.39|2743.8|2730.8|2743.88|2730.88|2743.36|2730.36|18
1622103660000|2021-05-27 08:21:00|2743.75|2730.75|2744.91|2731.91|2744.91|2731.91|2743.65|2730.65|32
1622103670000|2021-05-27 08:21:10|2745.91|2732.91|2744.57|2731.57|2745.94|2732.94|2743.2|2730.2|33
1622103680000|2021-05-27 08:21:20|2744.46|2731.46|2741.77|2728.77|2744.46|2731.46|2741.77|2728.77|36
1622103690000|2021-05-27 08:21:30|2741.72|2728.72|2740.62|2727.62|2741.72|2728.72|2740.43|2727.43|33
1622103700000|2021-05-27 08:21:40|2740.56|2727.56|2740.51|2727.51|2740.56|2727.56|2739.05|2726.05|30
1622103710000|2021-05-27 08:21:50|2740.82|2727.82|2742.19|2729.19|2742.2|2729.2|2739.43|2726.43|34
1622103720000|2021-05-27 08:22:00|2742.2|2729.2|2739.79|2726.79|2742.24|2729.24|2739.47|2726.47|32
1622103730000|2021-05-27 08:22:10|2739.81|2726.81|2740.38|2727.38|2740.55|2727.55|2739.81|2726.81|28
1622103740000|2021-05-27 08:22:20|2740.44|2727.44|2740.59|2727.59|2741.1|2728.1|2740.1|2727.1|28
1622103750000|2021-05-27 08:22:30|2740.58|2727.58|2739.89|2726.89|2740.66|2727.66|2739.71|2726.71|17
1622103760000|2021-05-27 08:22:40|2739.88|2726.88|2740.91|2727.91|2741.03|2728.03|2739.88|2726.88|30
1622103770000|2021-05-27 08:22:50|2740.94|2727.94|2738.98|2725.98|2740.94|2727.94|2738.88|2725.88|29
1622103780000|2021-05-27 08:23:00|2738.96|2725.96|2741.9|2728.9|2741.91|2728.91|2738.83|2725.83|32
1622103790000|2021-05-27 08:23:10|2741.96|2728.96|2741.27|2728.27|2741.96|2728.96|2741.27|2728.27|24
1622103800000|2021-05-27 08:23:20|2741.17|2728.17|2740.84|2727.84|2741.17|2728.17|2739.72|2726.72|22
1622103810000|2021-05-27 08:23:30|2740.83|2727.83|2739.21|2726.21|2740.83|2727.83|2738.83|2725.83|36
1622103820000|2021-05-27 08:23:40|2739.18|2726.18|2739.73|2726.73|2740.63|2727.63|2739.08|2726.08|30
1622103830000|2021-05-27 08:23:50|2739.8|2726.8|2738.81|2725.81|2739.8|2726.8|2738.77|2725.77|23
1622103840000|2021-05-27 08:24:00|2738.86|2725.86|2740.06|2727.06|2740.11|2727.11|2738.27|2725.27|26
1622103850000|2021-05-27 08:24:10|2740.03|2727.03|2738.47|2725.47|2740.03|2727.03|2738.47|2725.47|30
1622103860000|2021-05-27 08:24:20|2738.64|2725.64|2737.63|2724.63|2738.64|2725.64|2737.55|2724.55|28
1622103870000|2021-05-27 08:24:30|2737.61|2724.61|2736.59|2723.59|2737.61|2724.61|2736.14|2723.14|23
1622103880000|2021-05-27 08:24:40|2736.57|2723.57|2736.98|2723.98|2737.31|2724.31|2736.57|2723.57|33
1622103890000|2021-05-27 08:24:50|2736.95|2723.95|2736.4|2723.4|2737|2724|2736.4|2723.4|18
1622103900000|2021-05-27 08:25:00|2736.38|2723.38|2737.64|2724.64|2737.64|2724.64|2736.38|2723.38|18
1622103910000|2021-05-27 08:25:10|2738.14|2725.14|2738.75|2725.75|2739.66|2726.66|2738.09|2725.09|21
1622103920000|2021-05-27 08:25:20|2739.12|2726.12|2739.25|2726.25|2739.6|2726.6|2736.93|2723.93|31
1622103930000|2021-05-27 08:25:30|2739.32|2726.32|2738.15|2725.15|2740.26|2727.26|2737.6|2724.6|30
1622103940000|2021-05-27 08:25:40|2738.23|2725.23|2739.03|2726.03|2739.03|2726.03|2737.52|2724.52|26
1622103950000|2021-05-27 08:25:50|2738.91|2725.91|2738.39|2725.39|2738.95|2725.95|2738.36|2725.36|28
1622103960000|2021-05-27 08:26:00|2738.31|2725.31|2736.39|2723.39|2738.31|2725.31|2736.38|2723.38|24
1622103970000|2021-05-27 08:26:10|2736.35|2723.35|2736.85|2723.85|2736.94|2723.94|2736.16|2723.16|30
1622103980000|2021-05-27 08:26:20|2736.65|2723.65|2735.83|2722.83|2736.66|2723.66|2735.79|2722.79|26
1622103990000|2021-05-27 08:26:30|2735.82|2722.82|2735.22|2722.22|2735.93|2722.93|2735.18|2722.18|11
1622104000000|2021-05-27 08:26:40|2735.18|2722.18|2735.81|2722.81|2736.55|2723.55|2735.07|2722.07|27
1622104010000|2021-05-27 08:26:50|2735.71|2722.71|2736.18|2723.18|2736.39|2723.39|2735.35|2722.35|19
1622104020000|2021-05-27 08:27:00|2736.17|2723.17|2737.83|2724.83|2737.83|2724.83|2736.06|2723.06|25
1622104030000|2021-05-27 08:27:10|2738.01|2725.01|2737.92|2724.92|2738.56|2725.56|2737.62|2724.62|20
1622104040000|2021-05-27 08:27:20|2738.46|2725.46|2739.1|2726.1|2739.44|2726.44|2738.34|2725.34|26
1622104050000|2021-05-27 08:27:30|2739.08|2726.08|2740.7|2727.7|2741.22|2728.22|2739.08|2726.08|33
1622104060000|2021-05-27 08:27:40|2740.67|2727.67|2740.01|2727.01|2740.99|2727.99|2739.19|2726.19|31
1622104070000|2021-05-27 08:27:50|2739.97|2726.97|2740.86|2727.86|2740.87|2727.87|2739.71|2726.71|27
1622104080000|2021-05-27 08:28:00|2740.89|2727.89|2742.72|2729.72|2743.07|2730.07|2740.85|2727.85|32
1622104090000|2021-05-27 08:28:10|2742.91|2729.91|2744.06|2731.06|2744.06|2731.06|2742.71|2729.71|31
1622104100000|2021-05-27 08:28:20|2744.12|2731.12|2746.33|2733.33|2746.33|2733.33|2744.09|2731.09|26
1622104110000|2021-05-27 08:28:30|2746.35|2733.35|2748.38|2735.38|2748.46|2735.46|2746.35|2733.35|31
1622104120000|2021-05-27 08:28:40|2748.3|2735.3|2749.86|2736.86|2751.04|2738.04|2748.28|2735.28|30
1622104130000|2021-05-27 08:28:50|2750.05|2737.05|2749.92|2736.92|2750.89|2737.89|2747.89|2734.89|30
1622104140000|2021-05-27 08:29:00|2749.9|2736.9|2751.46|2738.46|2751.56|2738.56|2748.95|2735.95|23
1622104150000|2021-05-27 08:29:10|2751.38|2738.38|2755.11|2742.11|2755.11|2742.11|2751.38|2738.38|22
1622104160000|2021-05-27 08:29:20|2754.88|2741.88|2756.9|2743.9|2759.92|2746.92|2754.75|2741.75|39
1622104170000|2021-05-27 08:29:30|2756.99|2743.99|2758.83|2745.83|2760.06|2747.06|2755.43|2742.43|39
1622104180000|2021-05-27 08:29:40|2758.81|2745.81|2760.54|2747.54|2761.38|2748.38|2757.02|2744.02|37
1622104190000|2021-05-27 08:29:50|2760.55|2747.55|2760.23|2747.23|2762.24|2749.24|2760.12|2747.12|34
1622104200000|2021-05-27 08:30:00|2759.63|2746.63|2765.48|2752.48|2765.48|2752.48|2757.8|2744.8|40
1622104210000|2021-05-27 08:30:10|2766.45|2753.45|2767.57|2754.57|2770.31|2757.31|2766.24|2753.24|38
1622104220000|2021-05-27 08:30:20|2767.33|2754.33|2769.07|2756.07|2769.78|2756.78|2764.26|2751.26|33
1622104230000|2021-05-27 08:30:30|2769.32|2756.32|2768.38|2755.38|2769.32|2756.32|2766|2753|39
1622104240000|2021-05-27 08:30:40|2768.3|2755.3|2769.86|2756.86|2769.86|2756.86|2765.46|2752.46|34
1622104250000|2021-05-27 08:30:50|2769.84|2756.84|2769.4|2756.4|2770.42|2757.42|2767.89|2754.89|33
1622104260000|2021-05-27 08:31:00|2769.36|2756.36|2775.4|2762.4|2775.4|2762.4|2769.19|2756.19|28
1622104270000|2021-05-27 08:31:10|2775.47|2762.47|2776.81|2763.81|2776.81|2763.81|2774.86|2761.86|29
1622104280000|2021-05-27 08:31:20|2776.82|2763.82|2780.38|2767.38|2785.13|2772.13|2776.82|2763.82|37
1622104290000|2021-05-27 08:31:30|2780.15|2767.15|2780.49|2767.49|2780.49|2767.49|2776.32|2763.32|32
1622104300000|2021-05-27 08:31:40|2780.44|2767.44|2780.03|2767.03|2781.45|2768.45|2777.61|2764.61|34
1622104310000|2021-05-27 08:31:50|2780.42|2767.42|2781.76|2768.76|2782.09|2769.09|2778.82|2765.82|34
1622104320000|2021-05-27 08:32:00|2781.95|2768.95|2782.35|2769.35|2782.36|2769.36|2778.09|2765.09|33
1622104330000|2021-05-27 08:32:10|2782.37|2769.37|2780.57|2767.57|2782.59|2769.59|2780.57|2767.57|32
1622104340000|2021-05-27 08:32:20|2782.04|2769.04|2783.42|2770.42|2783.48|2770.48|2780.81|2767.81|35
1622104350000|2021-05-27 08:32:30|2783.61|2770.61|2785.47|2772.47|2785.64|2772.64|2783.59|2770.59|12
1622104360000|2021-05-27 08:32:40|2785.66|2772.66|2784.07|2771.07|2785.9|2772.9|2783.92|2770.92|29
1622104370000|2021-05-27 08:32:50|2784.35|2771.35|2784.65|2771.65|2785.85|2772.85|2784.35|2771.35|18
1622104380000|2021-05-27 08:33:00|2784.62|2771.62|2783.79|2770.79|2784.62|2771.62|2783.63|2770.63|22
1622104390000|2021-05-27 08:33:10|2783.63|2770.63|2785.12|2772.12|2785.65|2772.65|2783.63|2770.63|30
1622104400000|2021-05-27 08:33:20|2785.13|2772.13|2784.92|2771.92|2785.19|2772.19|2783.99|2770.99|29
1622104410000|2021-05-27 08:33:30|2784.86|2771.86|2784.01|2771.01|2785.01|2772.01|2783.11|2770.11|24
1622104420000|2021-05-27 08:33:40|2782.51|2769.51|2783.33|2770.33|2784|2771|2782.51|2769.51|19
1622104430000|2021-05-27 08:33:50|2783.14|2770.14|2783.14|2770.14|2783.42|2770.42|2783.06|2770.06|10
1622104440000|2021-05-27 08:34:00|2782.05|2769.05|2784.33|2771.33|2784.64|2771.64|2781.97|2768.97|22
1622104450000|2021-05-27 08:34:10|2785.03|2772.03|2782.14|2769.14|2785.03|2772.03|2782.14|2769.14|19
1622104460000|2021-05-27 08:34:20|2782.11|2769.11|2780.8|2767.8|2782.23|2769.23|2780.2|2767.2|36
1622104470000|2021-05-27 08:34:30|2780.85|2767.85|2780.86|2767.86|2780.95|2767.95|2780.19|2767.19|31
1622104480000|2021-05-27 08:34:40|2780.88|2767.88|2779.52|2766.52|2781.15|2768.15|2777.41|2764.41|31
1622104490000|2021-05-27 08:34:50|2779.08|2766.08|2779.91|2766.91|2779.91|2766.91|2778.99|2765.99|27
1622104500000|2021-05-27 08:35:00|2779.78|2766.78|2780.1|2767.1|2781.53|2768.53|2779.78|2766.78|28
1622104510000|2021-05-27 08:35:10|2779.95|2766.95|2777.39|2764.39|2779.95|2766.95|2777.34|2764.34|21
1622104520000|2021-05-27 08:35:20|2777.33|2764.33|2776.13|2763.13|2777.56|2764.56|2775.44|2762.44|25
1622104530000|2021-05-27 08:35:30|2776.14|2763.14|2777.75|2764.75|2780.36|2767.36|2774.92|2761.92|37
1622104540000|2021-05-27 08:35:40|2777.6|2764.6|2780.1|2767.1|2781.15|2768.15|2777.02|2764.02|31
1622104550000|2021-05-27 08:35:50|2779.63|2766.63|2777.74|2764.74|2779.63|2766.63|2777.02|2764.02|25
1622104560000|2021-05-27 08:36:00|2777.52|2764.52|2781.03|2768.03|2781.65|2768.65|2777.48|2764.48|34
1622104570000|2021-05-27 08:36:10|2780.92|2767.92|2780.36|2767.36|2780.99|2767.99|2778.25|2765.25|21
1622104580000|2021-05-27 08:36:20|2781.25|2768.25|2778.62|2765.62|2781.4|2768.4|2778.25|2765.25|22
1622104590000|2021-05-27 08:36:30|2778.25|2765.25|2779.18|2766.18|2779.83|2766.83|2778.25|2765.25|21
1622104600000|2021-05-27 08:36:40|2778.9|2765.9|2778.25|2765.25|2779.83|2766.83|2778.18|2765.18|25
1622104610000|2021-05-27 08:36:50|2776.58|2763.58|2776.13|2763.13|2777.61|2764.61|2776.06|2763.06|26
1622104620000|2021-05-27 08:37:00|2776.12|2763.12|2777.92|2764.92|2778.54|2765.54|2776.12|2763.12|33
1622104630000|2021-05-27 08:37:10|2778.08|2765.08|2776.83|2763.83|2779.26|2766.26|2776.83|2763.83|31
1622104640000|2021-05-27 08:37:20|2776.44|2763.44|2775.84|2762.84|2776.58|2763.58|2775.63|2762.63|31
1622104650000|2021-05-27 08:37:30|2775.88|2762.88|2775.37|2762.37|2775.93|2762.93|2775.37|2762.37|12
1622104660000|2021-05-27 08:37:40|2775.34|2762.34|2774.81|2761.81|2775.34|2762.34|2774.68|2761.68|19
1622104670000|2021-05-27 08:37:50|2774.84|2761.84|2774.9|2761.9|2775.63|2762.63|2774.81|2761.81|21
1622104680000|2021-05-27 08:38:00|2774.84|2761.84|2775.98|2762.98|2776.65|2763.65|2774.35|2761.35|32
1622104690000|2021-05-27 08:38:10|2776.1|2763.1|2775.96|2762.96|2776.69|2763.69|2775.9|2762.9|23
1622104700000|2021-05-27 08:38:20|2776.04|2763.04|2774.31|2761.31|2776.08|2763.08|2773.99|2760.99|22
1622104710000|2021-05-27 08:38:30|2774.36|2761.36|2773.77|2760.77|2774.56|2761.56|2773.35|2760.35|18
1622104720000|2021-05-27 08:38:40|2773.52|2760.52|2773.78|2760.78|2773.78|2760.78|2773.52|2760.52|19
1622104730000|2021-05-27 08:38:50|2773.72|2760.72|2773.9|2760.9|2774.06|2761.06|2773.72|2760.72|19
1622104740000|2021-05-27 08:39:00|2773.89|2760.89|2773.16|2760.16|2774.55|2761.55|2773.16|2760.16|19
1622104750000|2021-05-27 08:39:10|2772.75|2759.75|2774.95|2761.95|2775.06|2762.06|2772.17|2759.17|22
1622104760000|2021-05-27 08:39:20|2774.97|2761.97|2775.88|2762.88|2776.15|2763.15|2774.45|2761.45|21
1622104770000|2021-05-27 08:39:30|2776.15|2763.15|2775.56|2762.56|2776.65|2763.65|2775.31|2762.31|25
1622104780000|2021-05-27 08:39:40|2775.6|2762.6|2775.95|2762.95|2775.95|2762.95|2775.26|2762.26|18
1622104790000|2021-05-27 08:39:50|2775.99|2762.99|2778.37|2765.37|2779.03|2766.03|2775.99|2762.99|27
1622104800000|2021-05-27 08:40:00|2778.42|2765.42|2782.72|2769.72|2782.72|2769.72|2778.37|2765.37|23
1622104810000|2021-05-27 08:40:10|2783.56|2770.56|2779.94|2766.94|2783.69|2770.69|2779.49|2766.49|31
1622104820000|2021-05-27 08:40:20|2779.92|2766.92|2778.86|2765.86|2780.39|2767.39|2778.54|2765.54|29
1622104830000|2021-05-27 08:40:30|2778.84|2765.84|2778.39|2765.39|2779.8|2766.8|2778|2765|28
1622104840000|2021-05-27 08:40:40|2778.46|2765.46|2778.44|2765.44|2779.04|2766.04|2778.35|2765.35|19
1622104850000|2021-05-27 08:40:50|2778.39|2765.39|2779.17|2766.17|2779.32|2766.32|2778.35|2765.35|19
1622104860000|2021-05-27 08:41:00|2779.26|2766.26|2779.21|2766.21|2779.62|2766.62|2779.06|2766.06|30
1622104870000|2021-05-27 08:41:10|2779.39|2766.39|2777.97|2764.97|2779.45|2766.45|2777.74|2764.74|27
1622104880000|2021-05-27 08:41:20|2777.9|2764.9|2778.76|2765.76|2778.97|2765.97|2777.72|2764.72|33
1622104890000|2021-05-27 08:41:30|2778.45|2765.45|2777.25|2764.25|2778.6|2765.6|2777.13|2764.13|33
1622104900000|2021-05-27 08:41:40|2777.14|2764.14|2776.17|2763.17|2777.14|2764.14|2776.13|2763.13|25
1622104910000|2021-05-27 08:41:50|2775.81|2762.81|2775.75|2762.75|2775.94|2762.94|2775.34|2762.34|28
1622104920000|2021-05-27 08:42:00|2775.61|2762.61|2775.87|2762.87|2776.05|2763.05|2774.42|2761.42|26
1622104930000|2021-05-27 08:42:10|2775.82|2762.82|2774.62|2761.62|2775.82|2762.82|2774.41|2761.41|18
1622104940000|2021-05-27 08:42:20|2774.75|2761.75|2774.93|2761.93|2775.26|2762.26|2774.39|2761.39|23
1622104950000|2021-05-27 08:42:30|2774.86|2761.86|2774.47|2761.47|2774.94|2761.94|2774.01|2761.01|19
1622104960000|2021-05-27 08:42:40|2774.46|2761.46|2774.83|2761.83|2774.88|2761.88|2774.46|2761.46|26
1622104970000|2021-05-27 08:42:50|2774.86|2761.86|2775.24|2762.24|2775.52|2762.52|2774.8|2761.8|26
1622104980000|2021-05-27 08:43:00|2775.26|2762.26|2776.16|2763.16|2776.57|2763.57|2775.19|2762.19|29
1622104990000|2021-05-27 08:43:10|2776.23|2763.23|2775.63|2762.63|2776.23|2763.23|2774.28|2761.28|34
1622105000000|2021-05-27 08:43:20|2775.64|2762.64|2775.6|2762.6|2775.72|2762.72|2775.29|2762.29|29
1622105010000|2021-05-27 08:43:30|2775.56|2762.56|2776.01|2763.01|2776.52|2763.52|2774.65|2761.65|30
1622105020000|2021-05-27 08:43:40|2775.7|2762.7|2776.55|2763.55|2776.84|2763.84|2775.64|2762.64|29
1622105030000|2021-05-27 08:43:50|2776.59|2763.59|2777.2|2764.2|2777.22|2764.22|2776.29|2763.29|21
1622105040000|2021-05-27 08:44:00|2777.34|2764.34|2777.3|2764.3|2778.89|2765.89|2777.05|2764.05|26
1622105050000|2021-05-27 08:44:10|2777.52|2764.52|2776.63|2763.63|2777.54|2764.54|2776.63|2763.63|23
1622105060000|2021-05-27 08:44:20|2776.61|2763.61|2777.07|2764.07|2777.07|2764.07|2776.61|2763.61|21
1622105070000|2021-05-27 08:44:30|2777.08|2764.08|2775.62|2762.62|2777.09|2764.09|2775.59|2762.59|25
1622105080000|2021-05-27 08:44:40|2775.59|2762.59|2776.51|2763.51|2776.51|2763.51|2775.29|2762.29|22
1622105090000|2021-05-27 08:44:50|2776.71|2763.71|2776.87|2763.87|2777|2764|2776.35|2763.35|29
1622105100000|2021-05-27 08:45:00|2776.93|2763.93|2776.71|2763.71|2777.84|2764.84|2776.71|2763.71|32
1622105110000|2021-05-27 08:45:10|2776.7|2763.7|2776.56|2763.56|2777.27|2764.27|2776.56|2763.56|23
1622105120000|2021-05-27 08:45:20|2776.54|2763.54|2774.95|2761.95|2776.54|2763.54|2774.86|2761.86|33
1622105130000|2021-05-27 08:45:30|2774.88|2761.88|2773.82|2760.82|2774.96|2761.96|2773.74|2760.74|21
1622105140000|2021-05-27 08:45:40|2773.85|2760.85|2773|2760|2773.85|2760.85|2772.65|2759.65|24
1622105150000|2021-05-27 08:45:50|2772.97|2759.97|2772.98|2759.98|2773.08|2760.08|2772.88|2759.88|14
1622105160000|2021-05-27 08:46:00|2773.01|2760.01|2770.66|2757.66|2773.02|2760.02|2770.66|2757.66|27
1622105170000|2021-05-27 08:46:10|2770.63|2757.63|2772.14|2759.14|2772.3|2759.3|2770.25|2757.25|25
1622105180000|2021-05-27 08:46:20|2772.46|2759.46|2773.36|2760.36|2773.46|2760.46|2771.93|2758.93|34
1622105190000|2021-05-27 08:46:30|2773.38|2760.38|2773.72|2760.72|2774.39|2761.39|2773.17|2760.17|31
1622105200000|2021-05-27 08:46:40|2774.07|2761.07|2773.93|2760.93|2774.4|2761.4|2773.25|2760.25|24
1622105210000|2021-05-27 08:46:50|2773.9|2760.9|2777.46|2764.46|2777.57|2764.57|2773.79|2760.79|29
1622105220000|2021-05-27 08:47:00|2777.52|2764.52|2775.82|2762.82|2777.88|2764.88|2775.71|2762.71|33
1622105230000|2021-05-27 08:47:10|2776.07|2763.07|2773.98|2760.98|2776.27|2763.27|2773.98|2760.98|31
1622105240000|2021-05-27 08:47:20|2773.97|2760.97|2774.35|2761.35|2774.37|2761.37|2773.08|2760.08|28
1622105250000|2021-05-27 08:47:30|2774.33|2761.33|2772.6|2759.6|2775.03|2762.03|2772.6|2759.6|32
1622105260000|2021-05-27 08:47:40|2772.81|2759.81|2772.76|2759.76|2773|2760|2772.19|2759.19|20
1622105270000|2021-05-27 08:47:50|2772.87|2759.87|2774.85|2761.85|2775.82|2762.82|2772.67|2759.67|29
1622105280000|2021-05-27 08:48:00|2775.08|2762.08|2774.22|2761.22|2775.09|2762.09|2774.18|2761.18|21
1622105290000|2021-05-27 08:48:10|2774.34|2761.34|2774.32|2761.32|2774.81|2761.81|2773.84|2760.84|31
1622105300000|2021-05-27 08:48:20|2774.3|2761.3|2774.81|2761.81|2775.16|2762.16|2773.98|2760.98|32
1622105310000|2021-05-27 08:48:30|2774.5|2761.5|2773.85|2760.85|2774.71|2761.71|2773.82|2760.82|16
1622105320000|2021-05-27 08:48:40|2773.82|2760.82|2773.21|2760.21|2773.82|2760.82|2773.19|2760.19|5
1622105330000|2021-05-27 08:48:50|2773.18|2760.18|2773.27|2760.27|2773.73|2760.73|2773.1|2760.1|12
1622105340000|2021-05-27 08:49:00|2773.15|2760.15|2773.75|2760.75|2774.52|2761.52|2773.15|2760.15|22
1622105350000|2021-05-27 08:49:10|2773.78|2760.78|2773.21|2760.21|2773.78|2760.78|2773.21|2760.21|6
1622105360000|2021-05-27 08:49:20|2773.52|2760.52|2773.56|2760.56|2773.56|2760.56|2773.52|2760.52|2
1622105370000|2021-05-27 08:49:30|2773.52|2760.52|2773.96|2760.96|2774.04|2761.04|2773.51|2760.51|19
1622105380000|2021-05-27 08:49:40|2773.95|2760.95|2773.84|2760.84|2773.95|2760.95|2773.81|2760.81|11
1622105390000|2021-05-27 08:49:50|2773.78|2760.78|2773.78|2760.78|2773.84|2760.84|2773.78|2760.78|3
1622105400000|2021-05-27 08:50:00|2773.84|2760.84|2773.75|2760.75|2773.95|2760.95|2773.75|2760.75|16
1622105410000|2021-05-27 08:50:10|2773.94|2760.94|2777.52|2764.52|2778.63|2765.63|2773.94|2760.94|33
1622105420000|2021-05-27 08:50:20|2775.85|2762.85|2776.75|2763.75|2777.49|2764.49|2775.85|2762.85|30
1622105430000|2021-05-27 08:50:30|2777.21|2764.21|2778.27|2765.27|2778.34|2765.34|2776.66|2763.66|27
1622105440000|2021-05-27 08:50:40|2778.29|2765.29|2777.7|2764.7|2778.75|2765.75|2777.49|2764.49|33
1622105450000|2021-05-27 08:50:50|2777.71|2764.71|2777.62|2764.62|2778.22|2765.22|2777.09|2764.09|33
1622105460000|2021-05-27 08:51:00|2777.61|2764.61|2776.7|2763.7|2777.97|2764.97|2775.24|2762.24|33
1622105470000|2021-05-27 08:51:10|2775.53|2762.53|2776.97|2763.97|2777.35|2764.35|2775.53|2762.53|31
1622105480000|2021-05-27 08:51:20|2776.98|2763.98|2777.61|2764.61|2777.61|2764.61|2776.08|2763.08|32
1622105490000|2021-05-27 08:51:30|2777.72|2764.72|2777.99|2764.99|2778.18|2765.18|2777.65|2764.65|15
1622105500000|2021-05-27 08:51:40|2778.1|2765.1|2778.52|2765.52|2778.76|2765.76|2777.36|2764.36|11
1622105510000|2021-05-27 08:51:50|2778.57|2765.57|2779.34|2766.34|2780.42|2767.42|2777.36|2764.36|24
1622105520000|2021-05-27 08:52:00|2779.27|2766.27|2779.43|2766.43|2779.43|2766.43|2778.57|2765.57|20
1622105530000|2021-05-27 08:52:10|2779.63|2766.63|2779.47|2766.47|2780.85|2767.85|2779.47|2766.47|18
1622105540000|2021-05-27 08:52:20|2779.52|2766.52|2779.43|2766.43|2779.58|2766.58|2778.89|2765.89|29
1622105550000|2021-05-27 08:52:30|2779.42|2766.42|2777.47|2764.47|2779.42|2766.42|2777.47|2764.47|24
1622105560000|2021-05-27 08:52:40|2777.37|2764.37|2778.13|2765.13|2779.12|2766.12|2777.27|2764.27|35
1622105570000|2021-05-27 08:52:50|2777.95|2764.95|2778.37|2765.37|2778.89|2765.89|2777.95|2764.95|18
1622105580000|2021-05-27 08:53:00|2778.34|2765.34|2778.96|2765.96|2779.93|2766.93|2778.31|2765.31|35
1622105590000|2021-05-27 08:53:10|2778.9|2765.9|2778.8|2765.8|2779.12|2766.12|2778.36|2765.36|17
1622105600000|2021-05-27 08:53:20|2778.77|2765.77|2778.01|2765.01|2779.54|2766.54|2777.85|2764.85|18
1622105610000|2021-05-27 08:53:30|2777.97|2764.97|2777.89|2764.89|2778.08|2765.08|2777.86|2764.86|17
1622105620000|2021-05-27 08:53:40|2777.93|2764.93|2776.79|2763.79|2777.98|2764.98|2776.62|2763.62|19
1622105630000|2021-05-27 08:53:50|2776.78|2763.78|2777.97|2764.97|2777.97|2764.97|2776.67|2763.67|18
1622105640000|2021-05-27 08:54:00|2778|2765|2777.65|2764.65|2778.51|2765.51|2777.39|2764.39|32
1622105650000|2021-05-27 08:54:10|2777.62|2764.62|2777.53|2764.53|2777.99|2764.99|2777.45|2764.45|23
1622105660000|2021-05-27 08:54:20|2777.52|2764.52|2777.07|2764.07|2777.64|2764.64|2777.04|2764.04|14
1622105670000|2021-05-27 08:54:30|2776.98|2763.98|2777.18|2764.18|2777.77|2764.77|2776.84|2763.84|27
1622105680000|2021-05-27 08:54:40|2776.96|2763.96|2778.04|2765.04|2778.04|2765.04|2776.96|2763.96|20
1622105690000|2021-05-27 08:54:50|2778.09|2765.09|2776.75|2763.75|2778.1|2765.1|2776.75|2763.75|26
1622105700000|2021-05-27 08:55:00|2777.05|2764.05|2777.34|2764.34|2777.34|2764.34|2776.79|2763.79|16
1622105710000|2021-05-27 08:55:10|2777.31|2764.31|2777.51|2764.51|2777.64|2764.64|2777.31|2764.31|13
1622105720000|2021-05-27 08:55:20|2777.61|2764.61|2777.38|2764.38|2777.62|2764.62|2777.38|2764.38|14
1622105730000|2021-05-27 08:55:30|2777.39|2764.39|2777.55|2764.55|2777.75|2764.75|2777.35|2764.35|18
1622105740000|2021-05-27 08:55:40|2777.8|2764.8|2777.58|2764.58|2777.89|2764.89|2777.55|2764.55|16
1622105750000|2021-05-27 08:55:50|2777.57|2764.57|2777.19|2764.19|2777.57|2764.57|2777.19|2764.19|7
1622105760000|2021-05-27 08:56:00|2777.31|2764.31|2776.61|2763.61|2777.73|2764.73|2776.58|2763.58|24
1622105770000|2021-05-27 08:56:10|2776.63|2763.63|2776.2|2763.2|2777.23|2764.23|2776.2|2763.2|16
1622105780000|2021-05-27 08:56:20|2776.43|2763.43|2776.57|2763.57|2776.8|2763.8|2776.4|2763.4|20
1622105790000|2021-05-27 08:56:30|2776.62|2763.62|2776.72|2763.72|2776.72|2763.72|2776.49|2763.49|20
1622105800000|2021-05-27 08:56:40|2776.68|2763.68|2776.51|2763.51|2776.68|2763.68|2776.4|2763.4|16
1622105810000|2021-05-27 08:56:50|2776.48|2763.48|2775.01|2762.01|2776.54|2763.54|2774.91|2761.91|16
1622105820000|2021-05-27 08:57:00|2775.13|2762.13|2774.26|2761.26|2775.13|2762.13|2774.26|2761.26|10
1622105830000|2021-05-27 08:57:10|2773.62|2760.62|2773|2760|2774.11|2761.11|2772.64|2759.64|10
1622105840000|2021-05-27 08:57:20|2772.9|2759.9|2770.91|2757.91|2772.9|2759.9|2770.85|2757.85|26
1622105850000|2021-05-27 08:57:30|2770.58|2757.58|2767.47|2754.47|2770.67|2757.67|2767.47|2754.47|32
1622105860000|2021-05-27 08:57:40|2766.11|2753.11|2768.12|2755.12|2769.13|2756.13|2765.71|2752.71|38
1622105870000|2021-05-27 08:57:50|2767.93|2754.93|2766.47|2753.47|2768.11|2755.11|2766.47|2753.47|30
1622105880000|2021-05-27 08:58:00|2766.49|2753.49|2766.59|2753.59|2768.32|2755.32|2766.49|2753.49|36
1622105890000|2021-05-27 08:58:10|2766.36|2753.36|2765.59|2752.59|2766.36|2753.36|2763.57|2750.57|33
1622105900000|2021-05-27 08:58:20|2764.7|2751.7|2764.12|2751.12|2765.02|2752.02|2763.71|2750.71|30
1622105910000|2021-05-27 08:58:30|2764.27|2751.27|2764.44|2751.44|2764.96|2751.96|2764.11|2751.11|25
1622105920000|2021-05-27 08:58:40|2764.18|2751.18|2762.84|2749.84|2764.86|2751.86|2762.47|2749.47|34
1622105930000|2021-05-27 08:58:50|2762.85|2749.85|2762.89|2749.89|2763.09|2750.09|2762.68|2749.68|23
1622105940000|2021-05-27 08:59:00|2762.79|2749.79|2765.22|2752.22|2765.47|2752.47|2762.76|2749.76|25
1622105950000|2021-05-27 08:59:10|2765.19|2752.19|2765.98|2752.98|2766.16|2753.16|2765.1|2752.1|14
1622105960000|2021-05-27 08:59:20|2765.5|2752.5|2766.71|2753.71|2766.71|2753.71|2765.44|2752.44|16
1622105970000|2021-05-27 08:59:30|2766.57|2753.57|2767.72|2754.72|2769.05|2756.05|2766.54|2753.54|22
1622105980000|2021-05-27 08:59:40|2767.73|2754.73|2770.55|2757.55|2770.55|2757.55|2767.73|2754.73|13
1622105990000|2021-05-27 08:59:50|2770.48|2757.48|2770.18|2757.18|2770.5|2757.5|2770.14|2757.14|20
1622106000000|2021-05-27 09:00:00|2770.08|2757.08|2773.47|2760.47|2773.47|2760.47|2768.91|2755.91|29
1622106010000|2021-05-27 09:00:10|2773.7|2760.7|2772.58|2759.58|2775.41|2762.41|2772.37|2759.37|19
1622106020000|2021-05-27 09:00:20|2773.72|2760.72|2771.29|2758.29|2774.24|2761.24|2771.29|2758.29|17
1622106030000|2021-05-27 09:00:30|2772.67|2759.67|2772.32|2759.32|2774.02|2761.02|2772.32|2759.32|17
1622106040000|2021-05-27 09:00:40|2772.08|2759.08|2777.8|2764.8|2777.97|2764.97|2772.08|2759.08|30
1622106050000|2021-05-27 09:00:50|2777.67|2764.67|2776.82|2763.82|2777.96|2764.96|2776.73|2763.73|24
1622106060000|2021-05-27 09:01:00|2776.73|2763.73|2776.07|2763.07|2777.04|2764.04|2775.87|2762.87|29
1622106070000|2021-05-27 09:01:10|2776.05|2763.05|2775.42|2762.42|2776.05|2763.05|2774.97|2761.97|32
1622106080000|2021-05-27 09:01:20|2775.4|2762.4|2777.25|2764.25|2777.26|2764.26|2775.29|2762.29|29
1622106090000|2021-05-27 09:01:30|2777|2764|2777.45|2764.45|2777.45|2764.45|2775.75|2762.75|35
1622106100000|2021-05-27 09:01:40|2777.58|2764.58|2778.13|2765.13|2779.47|2766.47|2777.53|2764.53|32
1622106110000|2021-05-27 09:01:50|2778.09|2765.09|2778.13|2765.13|2778.35|2765.35|2777.43|2764.43|25
1622106120000|2021-05-27 09:02:00|2778.19|2765.19|2778.16|2765.16|2778.5|2765.5|2777.78|2764.78|26
1622106130000|2021-05-27 09:02:10|2778.42|2765.42|2778.28|2765.28|2778.54|2765.54|2778.11|2765.11|20
1622106140000|2021-05-27 09:02:20|2778.27|2765.27|2776.69|2763.69|2778.42|2765.42|2775.49|2762.49|26
1622106150000|2021-05-27 09:02:30|2776.49|2763.49|2775.76|2762.76|2776.85|2763.85|2775.76|2762.76|24
1622106160000|2021-05-27 09:02:40|2775.77|2762.77|2773.72|2760.72|2776.11|2763.11|2772.59|2759.59|31
1622106170000|2021-05-27 09:02:50|2773.74|2760.74|2774.13|2761.13|2774.15|2761.15|2773.54|2760.54|14
1622106180000|2021-05-27 09:03:00|2774.27|2761.27|2773.86|2760.86|2775.96|2762.96|2773.57|2760.57|25
1622106190000|2021-05-27 09:03:10|2773.85|2760.85|2772.87|2759.87|2773.88|2760.88|2772.83|2759.83|29
1622106200000|2021-05-27 09:03:20|2772.8|2759.8|2771.15|2758.15|2773.23|2760.23|2771.08|2758.08|19
1622106210000|2021-05-27 09:03:30|2771.41|2758.41|2772.51|2759.51|2773.79|2760.79|2771.13|2758.13|30
1622106220000|2021-05-27 09:03:40|2772.25|2759.25|2772.11|2759.11|2772.33|2759.33|2772.11|2759.11|16
1622106230000|2021-05-27 09:03:50|2772.07|2759.07|2771.83|2758.83|2772.11|2759.11|2770.94|2757.94|29
1622106240000|2021-05-27 09:04:00|2771.67|2758.67|2772.31|2759.31|2772.31|2759.31|2771.49|2758.49|22
1622106250000|2021-05-27 09:04:10|2773.65|2760.65|2774.81|2761.81|2775.07|2762.07|2773.22|2760.22|25
1622106260000|2021-05-27 09:04:20|2773.84|2760.84|2776.08|2763.08|2776.29|2763.29|2773.84|2760.84|29
1622106270000|2021-05-27 09:04:30|2775.93|2762.93|2773.54|2760.54|2776.09|2763.09|2772.62|2759.62|30
1622106280000|2021-05-27 09:04:40|2773.2|2760.2|2774.34|2761.34|2775.13|2762.13|2773.2|2760.2|29
1622106290000|2021-05-27 09:04:50|2774.21|2761.21|2774.29|2761.29|2774.57|2761.57|2773.78|2760.78|24
1622106300000|2021-05-27 09:05:00|2774.26|2761.26|2776.59|2763.59|2776.59|2763.59|2774.26|2761.26|30
1622106310000|2021-05-27 09:05:10|2776.71|2763.71|2777.79|2764.79|2778|2765|2776.48|2763.48|29
1622106320000|2021-05-27 09:05:20|2777.97|2764.97|2779.71|2766.71|2779.71|2766.71|2776.18|2763.18|27
1622106330000|2021-05-27 09:05:30|2779.67|2766.67|2780.82|2767.82|2780.82|2767.82|2779.67|2766.67|28
1622106340000|2021-05-27 09:05:40|2780.77|2767.77|2780.17|2767.17|2781.37|2768.37|2779.41|2766.41|27
1622106350000|2021-05-27 09:05:50|2780.22|2767.22|2781.18|2768.18|2781.52|2768.52|2780.17|2767.17|23
1622106360000|2021-05-27 09:06:00|2781.22|2768.22|2780.43|2767.43|2781.31|2768.31|2780.43|2767.43|32
1622106370000|2021-05-27 09:06:10|2780.36|2767.36|2780.8|2767.8|2781.09|2768.09|2780.32|2767.32|14
1622106380000|2021-05-27 09:06:20|2780.67|2767.67|2781.08|2768.08|2781.51|2768.51|2780.43|2767.43|14
1622106390000|2021-05-27 09:06:30|2781.06|2768.06|2781.23|2768.23|2781.23|2768.23|2780.69|2767.69|20
1622106400000|2021-05-27 09:06:40|2781.26|2768.26|2782.84|2769.84|2782.84|2769.84|2781.26|2768.26|26
1622106410000|2021-05-27 09:06:50|2782.83|2769.83|2783.28|2770.28|2783.46|2770.46|2782.22|2769.22|30
1622106420000|2021-05-27 09:07:00|2783.48|2770.48|2788.41|2775.41|2788.41|2775.41|2783.3|2770.3|33
1622106430000|2021-05-27 09:07:10|2788.45|2775.45|2791.59|2778.59|2792.25|2779.25|2788.31|2775.31|29
1622106440000|2021-05-27 09:07:20|2791.6|2778.6|2790.96|2777.96|2791.6|2778.6|2789.45|2776.45|35
1622106450000|2021-05-27 09:07:30|2790.97|2777.97|2792.47|2779.47|2793.02|2780.02|2790.83|2777.83|28
1622106460000|2021-05-27 09:07:40|2791.96|2778.96|2790.93|2777.93|2791.97|2778.97|2790.71|2777.71|24
1622106470000|2021-05-27 09:07:50|2790.94|2777.94|2791.29|2778.29|2792.06|2779.06|2790.72|2777.72|27
1622106480000|2021-05-27 09:08:00|2791.24|2778.24|2790.64|2777.64|2791.24|2778.24|2790.22|2777.22|21
1622106490000|2021-05-27 09:08:10|2790.62|2777.62|2788.63|2775.63|2790.82|2777.82|2787.93|2774.93|29
1622106500000|2021-05-27 09:08:20|2788.9|2775.9|2788.05|2775.05|2788.9|2775.9|2787.47|2774.47|28
1622106510000|2021-05-27 09:08:30|2787.78|2774.78|2787.39|2774.39|2788.98|2775.98|2787.39|2774.39|38
1622106520000|2021-05-27 09:08:40|2787.4|2774.4|2786.34|2773.34|2787.4|2774.4|2785.84|2772.84|29
1622106530000|2021-05-27 09:08:50|2786.35|2773.35|2788.54|2775.54|2788.54|2775.54|2786.35|2773.35|27
1622106540000|2021-05-27 09:09:00|2788.52|2775.52|2788.4|2775.4|2788.52|2775.52|2786.75|2773.75|31
1622106550000|2021-05-27 09:09:10|2788.41|2775.41|2785.78|2772.78|2788.45|2775.45|2785.63|2772.63|31
1622106560000|2021-05-27 09:09:20|2785.77|2772.77|2786.1|2773.1|2786.55|2773.55|2785.56|2772.56|28
1622106570000|2021-05-27 09:09:30|2786.11|2773.11|2786.43|2773.43|2787.26|2774.26|2786.11|2773.11|21
1622106580000|2021-05-27 09:09:40|2786.59|2773.59|2787.22|2774.22|2789.33|2776.33|2786.34|2773.34|30
1622106590000|2021-05-27 09:09:50|2786.87|2773.87|2787.09|2774.09|2789.05|2776.05|2786.21|2773.21|33
1622106600000|2021-05-27 09:10:00|2787.03|2774.03|2788.27|2775.27|2788.44|2775.44|2786.87|2773.87|32
1622106610000|2021-05-27 09:10:10|2788.39|2775.39|2790.7|2777.7|2791.61|2778.61|2788.39|2775.39|32
1622106620000|2021-05-27 09:10:20|2791.07|2778.07|2790.23|2777.23|2792.74|2779.74|2790.19|2777.19|35
1622106630000|2021-05-27 09:10:30|2790.19|2777.19|2790.85|2777.85|2791.19|2778.19|2788.95|2775.95|34
1622106640000|2021-05-27 09:10:40|2790.88|2777.88|2792.36|2779.36|2792.74|2779.74|2790.37|2777.37|31
1622106650000|2021-05-27 09:10:50|2792.34|2779.34|2793.09|2780.09|2793.73|2780.73|2792.09|2779.09|30
1622106660000|2021-05-27 09:11:00|2793.07|2780.07|2791.36|2778.36|2793.07|2780.07|2791.36|2778.36|31
1622106670000|2021-05-27 09:11:10|2791.37|2778.37|2790.31|2777.31|2791.5|2778.5|2790.31|2777.31|28
1622106680000|2021-05-27 09:11:20|2790.11|2777.11|2788.89|2775.89|2790.11|2777.11|2788.4|2775.4|22
1622106690000|2021-05-27 09:11:30|2788.97|2775.97|2788.72|2775.72|2789.41|2776.41|2788.65|2775.65|25
1622106700000|2021-05-27 09:11:40|2789.08|2776.08|2789.38|2776.38|2789.64|2776.64|2788.42|2775.42|26
1622106710000|2021-05-27 09:11:50|2789.36|2776.36|2788.66|2775.66|2789.43|2776.43|2788.42|2775.42|27
1622106720000|2021-05-27 09:12:00|2788.56|2775.56|2787.24|2774.24|2788.56|2775.56|2787.2|2774.2|12
1622106730000|2021-05-27 09:12:10|2787.28|2774.28|2788.3|2775.3|2788.47|2775.47|2787.19|2774.19|29
1622106740000|2021-05-27 09:12:20|2788.35|2775.35|2788.46|2775.46|2788.9|2775.9|2788.17|2775.17|28
1622106750000|2021-05-27 09:12:30|2788.67|2775.67|2787.09|2774.09|2788.67|2775.67|2786.92|2773.92|24
1622106760000|2021-05-27 09:12:40|2787.22|2774.22|2786.25|2773.25|2787.39|2774.39|2785.85|2772.85|22
1622106770000|2021-05-27 09:12:50|2786.08|2773.08|2786.52|2773.52|2786.52|2773.52|2786|2773|19
1622106780000|2021-05-27 09:13:00|2786.62|2773.62|2787.05|2774.05|2787.16|2774.16|2786.62|2773.62|33
1622106790000|2021-05-27 09:13:10|2787|2774|2784.37|2771.37|2787|2774|2784.37|2771.37|28
1622106800000|2021-05-27 09:13:20|2783.98|2770.98|2783.3|2770.3|2784.44|2771.44|2782.89|2769.89|35
1622106810000|2021-05-27 09:13:30|2783.75|2770.75|2782.47|2769.47|2784.09|2771.09|2782.3|2769.3|30
1622106820000|2021-05-27 09:13:40|2782.45|2769.45|2781.95|2768.95|2782.6|2769.6|2781.95|2768.95|16
1622106830000|2021-05-27 09:13:50|2782.12|2769.12|2781.95|2768.95|2782.31|2769.31|2781.95|2768.95|8
1622106840000|2021-05-27 09:14:00|2782|2769|2782.48|2769.48|2782.48|2769.48|2781.58|2768.58|21
1622106850000|2021-05-27 09:14:10|2782.25|2769.25|2782.07|2769.07|2784.23|2771.23|2782.07|2769.07|17
1622106860000|2021-05-27 09:14:20|2782.91|2769.91|2783.97|2770.97|2784.29|2771.29|2782.85|2769.85|15
1622106870000|2021-05-27 09:14:30|2784|2771|2782.1|2769.1|2784|2771|2782.07|2769.07|8
1622106880000|2021-05-27 09:14:40|2782.07|2769.07|2784.7|2771.7|2784.7|2771.7|2782.07|2769.07|12
1622106890000|2021-05-27 09:14:50|2783.75|2770.75|2784.39|2771.39|2784.71|2771.71|2783.75|2770.75|6
1622106900000|2021-05-27 09:15:00|2784.36|2771.36|2786.9|2773.9|2787.74|2774.74|2784.27|2771.27|28
1622106910000|2021-05-27 09:15:10|2787.04|2774.04|2785.4|2772.4|2787.75|2774.75|2785.15|2772.15|37
1622106920000|2021-05-27 09:15:20|2785.22|2772.22|2784.85|2771.85|2785.22|2772.22|2784.25|2771.25|28
1622106930000|2021-05-27 09:15:30|2784.16|2771.16|2785.77|2772.77|2786.08|2773.08|2782.87|2769.87|33
1622106940000|2021-05-27 09:15:40|2786.16|2773.16|2786.88|2773.88|2787.3|2774.3|2785.39|2772.39|23
1622106950000|2021-05-27 09:15:50|2786.73|2773.73|2788.69|2775.69|2788.69|2775.69|2786.39|2773.39|25
1622106960000|2021-05-27 09:16:00|2789.89|2776.89|2790.85|2777.85|2791.04|2778.04|2787.72|2774.72|30
1622106970000|2021-05-27 09:16:10|2791.03|2778.03|2788.27|2775.27|2791.03|2778.03|2787.12|2774.12|31
1622106980000|2021-05-27 09:16:20|2789.76|2776.76|2788.52|2775.52|2790.83|2777.83|2786.47|2773.47|23
1622106990000|2021-05-27 09:16:30|2788.98|2775.98|2787.51|2774.51|2790.14|2777.14|2786.47|2773.47|26
1622107000000|2021-05-27 09:16:40|2788.86|2775.86|2788.68|2775.68|2788.86|2775.86|2786.47|2773.47|18
1622107010000|2021-05-27 09:16:50|2788.54|2775.54|2795.05|2782.05|2796.57|2783.57|2788.54|2775.54|33
1622107020000|2021-05-27 09:17:00|2794.61|2781.61|2796.76|2783.76|2797.72|2784.72|2794.49|2781.49|33
1622107030000|2021-05-27 09:17:10|2798.32|2785.32|2795.38|2782.38|2798.32|2785.32|2794.49|2781.49|32
1622107040000|2021-05-27 09:17:20|2795.51|2782.51|2795.55|2782.55|2796.87|2783.87|2794.91|2781.91|27
1622107050000|2021-05-27 09:17:30|2795.76|2782.76|2795.71|2782.71|2796.26|2783.26|2795.2|2782.2|37
1622107060000|2021-05-27 09:17:40|2795.7|2782.7|2794.6|2781.6|2795.7|2782.7|2793.67|2780.67|35
1622107070000|2021-05-27 09:17:50|2794.66|2781.66|2794.39|2781.39|2795.07|2782.07|2794.18|2781.18|33
1622107080000|2021-05-27 09:18:00|2794.13|2781.13|2794.31|2781.31|2794.38|2781.38|2792.91|2779.91|23
1622107090000|2021-05-27 09:18:10|2794.3|2781.3|2791.98|2778.98|2794.3|2781.3|2791.8|2778.8|34
1622107100000|2021-05-27 09:18:20|2792.02|2779.02|2791.7|2778.7|2792.5|2779.5|2790.7|2777.7|26
1622107110000|2021-05-27 09:18:30|2791.65|2778.65|2791.04|2778.04|2792.66|2779.66|2790.99|2777.99|35
1622107120000|2021-05-27 09:18:40|2791.09|2778.09|2793.3|2780.3|2793.58|2780.58|2791.05|2778.05|32
1622107130000|2021-05-27 09:18:50|2793.38|2780.38|2793.93|2780.93|2794.39|2781.39|2792.38|2779.38|23
1622107140000|2021-05-27 09:19:00|2793.97|2780.97|2795.04|2782.04|2795.04|2782.04|2793.88|2780.88|15
1622107150000|2021-05-27 09:19:10|2795.05|2782.05|2794.49|2781.49|2795.05|2782.05|2794.49|2781.49|21
1622107160000|2021-05-27 09:19:20|2795.1|2782.1|2796.23|2783.23|2796.24|2783.24|2794.75|2781.75|21
1622107170000|2021-05-27 09:19:30|2796.07|2783.07|2796.12|2783.12|2796.16|2783.16|2795.61|2782.61|21
1622107180000|2021-05-27 09:19:40|2796.16|2783.16|2797.28|2784.28|2797.3|2784.3|2796.14|2783.14|25
1622107190000|2021-05-27 09:19:50|2797.29|2784.29|2800.41|2787.41|2800.41|2787.41|2797.29|2784.29|30
1622107200000|2021-05-27 09:20:00|2800.43|2787.43|2801.75|2788.75|2802.66|2789.66|2800.43|2787.43|26
1622107210000|2021-05-27 09:20:10|2801.72|2788.72|2800.19|2787.19|2801.72|2788.72|2800.19|2787.19|38
1622107220000|2021-05-27 09:20:20|2800.52|2787.52|2802.93|2789.93|2803.91|2790.91|2800.47|2787.47|32
1622107230000|2021-05-27 09:20:30|2802.96|2789.96|2803.54|2790.54|2803.7|2790.7|2802.37|2789.37|34
1622107240000|2021-05-27 09:20:40|2803.26|2790.26|2801.45|2788.45|2803.26|2790.26|2799.39|2786.39|36
1622107250000|2021-05-27 09:20:50|2801.54|2788.54|2802.67|2789.67|2802.71|2789.71|2800.9|2787.9|33
1622107260000|2021-05-27 09:21:00|2802.64|2789.64|2800.84|2787.84|2802.64|2789.64|2800.47|2787.47|36
1622107270000|2021-05-27 09:21:10|2800.87|2787.87|2798.89|2785.89|2801.22|2788.22|2798.85|2785.85|37
1622107280000|2021-05-27 09:21:20|2800.38|2787.38|2799|2786|2800.38|2787.38|2798.44|2785.44|35
1622107290000|2021-05-27 09:21:30|2798.93|2785.93|2798.53|2785.53|2798.93|2785.93|2796.76|2783.76|30
1622107300000|2021-05-27 09:21:40|2799.03|2786.03|2799.64|2786.64|2800.34|2787.34|2798.52|2785.52|36
1622107310000|2021-05-27 09:21:50|2799.72|2786.72|2798.81|2785.81|2800|2787|2797.15|2784.15|34
1622107320000|2021-05-27 09:22:00|2798.95|2785.95|2800.05|2787.05|2800.93|2787.93|2797.99|2784.99|32
1622107330000|2021-05-27 09:22:10|2801.19|2788.19|2800.61|2787.61|2801.19|2788.19|2800.02|2787.02|37
1622107340000|2021-05-27 09:22:20|2800.18|2787.18|2802.06|2789.06|2802.07|2789.07|2800.18|2787.18|27
1622107350000|2021-05-27 09:22:30|2802.13|2789.13|2802.42|2789.42|2802.62|2789.62|2800.99|2787.99|34
1622107360000|2021-05-27 09:22:40|2802.09|2789.09|2801.74|2788.74|2802.09|2789.09|2801.25|2788.25|26
1622107370000|2021-05-27 09:22:50|2801.73|2788.73|2801.42|2788.42|2802.42|2789.42|2801.32|2788.32|28
1622107380000|2021-05-27 09:23:00|2801.38|2788.38|2802.67|2789.67|2803.46|2790.46|2801.11|2788.11|31
1622107390000|2021-05-27 09:23:10|2802.42|2789.42|2801.89|2788.89|2802.58|2789.58|2801.74|2788.74|27
1622107400000|2021-05-27 09:23:20|2801.79|2788.79|2800.74|2787.74|2801.99|2788.99|2800.74|2787.74|29
1622107410000|2021-05-27 09:23:30|2801.08|2788.08|2800.29|2787.29|2801.08|2788.08|2799.89|2786.89|25
1622107420000|2021-05-27 09:23:40|2800.44|2787.44|2800.28|2787.28|2800.72|2787.72|2800.28|2787.28|25
1622107430000|2021-05-27 09:23:50|2800.29|2787.29|2801.05|2788.05|2801.74|2788.74|2799.85|2786.85|28
1622107440000|2021-05-27 09:24:00|2800.95|2787.95|2804.96|2791.96|2806.17|2793.17|2800.95|2787.95|31
1622107450000|2021-05-27 09:24:10|2804.73|2791.73|2806.32|2793.32|2806.36|2793.36|2804.29|2791.29|25
1622107460000|2021-05-27 09:24:20|2806.11|2793.11|2810.43|2797.43|2810.43|2797.43|2805.17|2792.17|31
1622107470000|2021-05-27 09:24:30|2810.68|2797.68|2809.04|2796.04|2811.36|2798.36|2809.04|2796.04|29
1622107480000|2021-05-27 09:24:40|2808.54|2795.54|2810.31|2797.31|2810.36|2797.36|2807.22|2794.22|27
1622107490000|2021-05-27 09:24:50|2810.4|2797.4|2811.26|2798.26|2812.16|2799.16|2809.72|2796.72|26
1622107500000|2021-05-27 09:25:00|2812.6|2799.6|2813.29|2800.29|2813.37|2800.37|2812.03|2799.03|33
1622107510000|2021-05-27 09:25:10|2813.14|2800.14|2812.67|2799.67|2813.14|2800.14|2812.65|2799.65|14
1622107520000|2021-05-27 09:25:20|2812.63|2799.63|2812.42|2799.42|2813.25|2800.25|2812.15|2799.15|23
1622107530000|2021-05-27 09:25:30|2812.44|2799.44|2812.82|2799.82|2813.39|2800.39|2812.29|2799.29|29
1622107540000|2021-05-27 09:25:40|2813.13|2800.13|2814.59|2801.59|2815.18|2802.18|2813.05|2800.05|27
1622107550000|2021-05-27 09:25:50|2815.28|2802.28|2817.94|2804.94|2817.94|2804.94|2814.96|2801.96|33
1622107560000|2021-05-27 09:26:00|2817.97|2804.97|2815.87|2802.87|2819.49|2806.49|2815.37|2802.37|30
1622107570000|2021-05-27 09:26:10|2815.74|2802.74|2814.42|2801.42|2816.07|2803.07|2814.4|2801.4|34
1622107580000|2021-05-27 09:26:20|2814.41|2801.41|2815.59|2802.59|2817.02|2804.02|2813.87|2800.87|31
1622107590000|2021-05-27 09:26:30|2815.84|2802.84|2816.26|2803.26|2817.44|2804.44|2815.67|2802.67|28
1622107600000|2021-05-27 09:26:40|2816.35|2803.35|2816.75|2803.75|2816.75|2803.75|2815.24|2802.24|17
1622107610000|2021-05-27 09:26:50|2816.51|2803.51|2815.31|2802.31|2816.51|2803.51|2813.93|2800.93|36
1622107620000|2021-05-27 09:27:00|2815.01|2802.01|2813.43|2800.43|2815.01|2802.01|2813.43|2800.43|25
1622107630000|2021-05-27 09:27:10|2813.46|2800.46|2811.37|2798.37|2814.6|2801.6|2810.6|2797.6|23
1622107640000|2021-05-27 09:27:20|2811.36|2798.36|2811.28|2798.28|2811.8|2798.8|2810.39|2797.39|24
1622107650000|2021-05-27 09:27:30|2810.32|2797.32|2808.17|2795.17|2811.28|2798.28|2808.14|2795.14|26
1622107660000|2021-05-27 09:27:40|2808.11|2795.11|2808.17|2795.17|2811.28|2798.28|2808.09|2795.09|22
1622107670000|2021-05-27 09:27:50|2808.12|2795.12|2811.28|2798.28|2811.28|2798.28|2808.12|2795.12|7
1622107680000|2021-05-27 09:28:00|2808.34|2795.34|2806.85|2793.85|2811.28|2798.28|2806.85|2793.85|15
1622107690000|2021-05-27 09:28:10|2807.06|2794.06|2805.36|2792.36|2807.94|2794.94|2805.36|2792.36|23
1622107700000|2021-05-27 09:28:20|2805.39|2792.39|2804.69|2791.69|2806.09|2793.09|2803.95|2790.95|34
1622107710000|2021-05-27 09:28:30|2804.72|2791.72|2805.71|2792.71|2806.53|2793.53|2803.6|2790.6|31
1622107720000|2021-05-27 09:28:40|2805.76|2792.76|2804.92|2791.92|2806.07|2793.07|2802.3|2789.3|30
1622107730000|2021-05-27 09:28:50|2804.89|2791.89|2803.09|2790.09|2805.24|2792.24|2802.47|2789.47|30
1622107740000|2021-05-27 09:29:00|2802.96|2789.96|2804.52|2791.52|2804.58|2791.58|2802.5|2789.5|25
1622107750000|2021-05-27 09:29:10|2804.84|2791.84|2805.21|2792.21|2806.66|2793.66|2804.78|2791.78|25
1622107760000|2021-05-27 09:29:20|2804.6|2791.6|2802.84|2789.84|2804.6|2791.6|2802.18|2789.18|29
1622107770000|2021-05-27 09:29:30|2803.43|2790.43|2802.46|2789.46|2803.69|2790.69|2802.07|2789.07|27
1622107780000|2021-05-27 09:29:40|2802.43|2789.43|2801.97|2788.97|2802.5|2789.5|2801.4|2788.4|27
1622107790000|2021-05-27 09:29:50|2801.92|2788.92|2801.57|2788.57|2802.56|2789.56|2801.55|2788.55|29
1622107800000|2021-05-27 09:30:00|2801.17|2788.17|2802.62|2789.62|2803.44|2790.44|2801.17|2788.17|33
1622107810000|2021-05-27 09:30:10|2802.66|2789.66|2802.65|2789.65|2802.69|2789.69|2801.71|2788.71|30
1622107820000|2021-05-27 09:30:20|2802.52|2789.52|2803.95|2790.95|2805.78|2792.78|2802.52|2789.52|35
1622107830000|2021-05-27 09:30:30|2804.04|2791.04|2802.78|2789.78|2804.04|2791.04|2802.73|2789.73|21
1622107840000|2021-05-27 09:30:40|2802.75|2789.75|2801.11|2788.11|2802.78|2789.78|2801.03|2788.03|21
1622107850000|2021-05-27 09:30:50|2801.12|2788.12|2801.73|2788.73|2801.89|2788.89|2801.12|2788.12|25
1622107860000|2021-05-27 09:31:00|2801.56|2788.56|2802.27|2789.27|2803.3|2790.3|2801.56|2788.56|18
1622107870000|2021-05-27 09:31:10|2802.41|2789.41|2801.76|2788.76|2802.81|2789.81|2801.76|2788.76|21
1622107880000|2021-05-27 09:31:20|2801.85|2788.85|2801.77|2788.77|2802.33|2789.33|2801.49|2788.49|33
1622107890000|2021-05-27 09:31:30|2801.64|2788.64|2801.05|2788.05|2801.69|2788.69|2800.99|2787.99|19
1622107900000|2021-05-27 09:31:40|2801.09|2788.09|2801.82|2788.82|2802.04|2789.04|2801.09|2788.09|21
1622107910000|2021-05-27 09:31:50|2801.86|2788.86|2801.66|2788.66|2802.17|2789.17|2801.66|2788.66|22
1622107920000|2021-05-27 09:32:00|2801.93|2788.93|2802.01|2789.01|2802.55|2789.55|2801.17|2788.17|22
1622107930000|2021-05-27 09:32:10|2802.11|2789.11|2802.03|2789.03|2802.36|2789.36|2800.88|2787.88|26
1622107940000|2021-05-27 09:32:20|2801.48|2788.48|2800.83|2787.83|2801.59|2788.59|2800.83|2787.83|25
1622107950000|2021-05-27 09:32:30|2800.79|2787.79|2798.56|2785.56|2800.79|2787.79|2798.47|2785.47|32
1622107960000|2021-05-27 09:32:40|2798.5|2785.5|2799.01|2786.01|2799.01|2786.01|2798.47|2785.47|21
1622107970000|2021-05-27 09:32:50|2799|2786|2798.88|2785.88|2799.26|2786.26|2798.77|2785.77|28
1622107980000|2021-05-27 09:33:00|2798.86|2785.86|2799.34|2786.34|2799.74|2786.74|2798.8|2785.8|20
1622107990000|2021-05-27 09:33:10|2799.79|2786.79|2799.35|2786.35|2800.55|2787.55|2798.94|2785.94|18
1622108000000|2021-05-27 09:33:20|2799.38|2786.38|2798.98|2785.98|2799.61|2786.61|2798.8|2785.8|16
1622108010000|2021-05-27 09:33:30|2798.92|2785.92|2798.77|2785.77|2799.02|2786.02|2798.77|2785.77|12
1622108020000|2021-05-27 09:33:40|2798.68|2785.68|2797.16|2784.16|2798.68|2785.68|2796.6|2783.6|25
1622108030000|2021-05-27 09:33:50|2796.76|2783.76|2797.71|2784.71|2798.21|2785.21|2796.69|2783.69|20
1622108040000|2021-05-27 09:34:00|2798.12|2785.12|2798.04|2785.04|2798.36|2785.36|2797.89|2784.89|18
1622108050000|2021-05-27 09:34:10|2798.25|2785.25|2798.49|2785.49|2798.49|2785.49|2797.96|2784.96|13
1622108060000|2021-05-27 09:34:20|2798.14|2785.14|2797.71|2784.71|2801.75|2788.75|2797.71|2784.71|28
1622108070000|2021-05-27 09:34:30|2798.28|2785.28|2797.71|2784.71|2801.17|2788.17|2797.71|2784.71|27
1622108080000|2021-05-27 09:34:40|2798.2|2785.2|2798.98|2785.98|2800.08|2787.08|2797.71|2784.71|31
1622108090000|2021-05-27 09:34:50|2798.99|2785.99|2800.05|2787.05|2800.29|2787.29|2798.25|2785.25|32
1622108100000|2021-05-27 09:35:00|2800.68|2787.68|2799.8|2786.8|2801.38|2788.38|2799.8|2786.8|28
1622108110000|2021-05-27 09:35:10|2799.82|2786.82|2798.5|2785.5|2802.17|2789.17|2798.5|2785.5|26
1622108120000|2021-05-27 09:35:20|2799.79|2786.79|2798.88|2785.88|2799.79|2786.79|2798.5|2785.5|16
1622108130000|2021-05-27 09:35:30|2798.71|2785.71|2798.73|2785.73|2799.1|2786.1|2798.5|2785.5|8
1622108140000|2021-05-27 09:35:40|2798.91|2785.91|2798.5|2785.5|2800.12|2787.12|2798.5|2785.5|12
1622108150000|2021-05-27 09:35:50|2800.51|2787.51|2799.64|2786.64|2801.23|2788.23|2798.5|2785.5|14
1622108160000|2021-05-27 09:36:00|2799.68|2786.68|2798.85|2785.85|2801.34|2788.34|2798.7|2785.7|22
1622108170000|2021-05-27 09:36:10|2798.83|2785.83|2798.67|2785.67|2799.27|2786.27|2798.27|2785.27|21
1622108180000|2021-05-27 09:36:20|2798.48|2785.48|2798.43|2785.43|2798.5|2785.5|2798.27|2785.27|12
1622108190000|2021-05-27 09:36:30|2798.36|2785.36|2797.75|2784.75|2798.43|2785.43|2797.75|2784.75|19
1622108200000|2021-05-27 09:36:40|2797.85|2784.85|2796.7|2783.7|2797.85|2784.85|2796.7|2783.7|29
1622108210000|2021-05-27 09:36:50|2796.85|2783.85|2796.54|2783.54|2797.2|2784.2|2795.83|2782.83|31
1622108220000|2021-05-27 09:37:00|2796.92|2783.92|2797.67|2784.67|2797.67|2784.67|2795.85|2782.85|28
1622108230000|2021-05-27 09:37:10|2797.31|2784.31|2798.08|2785.08|2798.28|2785.28|2797.27|2784.27|11
1622108240000|2021-05-27 09:37:20|2797.93|2784.93|2798.15|2785.15|2798.45|2785.45|2797.93|2784.93|9
1622108250000|2021-05-27 09:37:30|2798.06|2785.06|2799.15|2786.15|2800.89|2787.89|2797.95|2784.95|25
1622108260000|2021-05-27 09:37:40|2798.83|2785.83|2798.46|2785.46|2799.31|2786.31|2798.28|2785.28|22
1622108270000|2021-05-27 09:37:50|2798.38|2785.38|2797.91|2784.91|2798.51|2785.51|2796.96|2783.96|22
1622108280000|2021-05-27 09:38:00|2797.88|2784.88|2798.56|2785.56|2800.24|2787.24|2796.8|2783.8|31
1622108290000|2021-05-27 09:38:10|2798.37|2785.37|2797.73|2784.73|2798.94|2785.94|2797.73|2784.73|25
1622108300000|2021-05-27 09:38:20|2797.68|2784.68|2797.73|2784.73|2797.96|2784.96|2797.68|2784.68|14
1622108310000|2021-05-27 09:38:30|2797.68|2784.68|2797.73|2784.73|2797.84|2784.84|2797.68|2784.68|15
1622108320000|2021-05-27 09:38:40|2797.49|2784.49|2797.32|2784.32|2797.49|2784.49|2797.3|2784.3|4
1622108330000|2021-05-27 09:38:50|2797.3|2784.3|2797.37|2784.37|2797.37|2784.37|2797.3|2784.3|6
1622108340000|2021-05-27 09:39:00|2797.36|2784.36|2797.04|2784.04|2797.37|2784.37|2797.04|2784.04|9
1622108350000|2021-05-27 09:39:10|2797.21|2784.21|2797.64|2784.64|2797.64|2784.64|2796.72|2783.72|19
1622108360000|2021-05-27 09:39:20|2798.21|2785.21|2799.74|2786.74|2799.94|2786.94|2798|2785|27
1622108370000|2021-05-27 09:39:30|2798.52|2785.52|2798.9|2785.9|2799.19|2786.19|2798.5|2785.5|24
1622108380000|2021-05-27 09:39:40|2798.98|2785.98|2800.67|2787.67|2802.39|2789.39|2798.5|2785.5|24
1622108390000|2021-05-27 09:39:50|2800.71|2787.71|2799.53|2786.53|2801.94|2788.94|2798.75|2785.75|29
1622108400000|2021-05-27 09:40:00|2799.21|2786.21|2798.87|2785.87|2799.22|2786.22|2798.5|2785.5|17
1622108410000|2021-05-27 09:40:10|2798.9|2785.9|2798.59|2785.59|2799.05|2786.05|2798.5|2785.5|17
1622108420000|2021-05-27 09:40:20|2798.61|2785.61|2798.65|2785.65|2798.67|2785.67|2798.52|2785.52|17
1622108430000|2021-05-27 09:40:30|2798.74|2785.74|2799.25|2786.25|2800.6|2787.6|2798.74|2785.74|23
1622108440000|2021-05-27 09:40:40|2799.81|2786.81|2798.92|2785.92|2799.81|2786.81|2798.19|2785.19|24
1622108450000|2021-05-27 09:40:50|2798.89|2785.89|2798.86|2785.86|2799.83|2786.83|2798.86|2785.86|16
1622108460000|2021-05-27 09:41:00|2799.19|2786.19|2799.95|2786.95|2802.56|2789.56|2798.86|2785.86|21
1622108470000|2021-05-27 09:41:10|2799.52|2786.52|2799.34|2786.34|2802.13|2789.13|2798.5|2785.5|29
1622108480000|2021-05-27 09:41:20|2799.37|2786.37|2798.86|2785.86|2799.64|2786.64|2798.5|2785.5|27
1622108490000|2021-05-27 09:41:30|2799.34|2786.34|2798.99|2785.99|2799.57|2786.57|2798.46|2785.46|23
1622108500000|2021-05-27 09:41:40|2799.58|2786.58|2798.54|2785.54|2799.58|2786.58|2798.25|2785.25|17
1622108510000|2021-05-27 09:41:50|2798.52|2785.52|2799.32|2786.32|2799.32|2786.32|2798.42|2785.42|12
1622108520000|2021-05-27 09:42:00|2798.72|2785.72|2799.01|2786.01|2799.14|2786.14|2798.53|2785.53|19
1622108530000|2021-05-27 09:42:10|2799.02|2786.02|2799.14|2786.14|2799.63|2786.63|2798.53|2785.53|19
1622108540000|2021-05-27 09:42:20|2799.24|2786.24|2801.17|2788.17|2801.17|2788.17|2799.11|2786.11|19
1622108550000|2021-05-27 09:42:30|2801.18|2788.18|2799.61|2786.61|2802.23|2789.23|2799.45|2786.45|25
1622108560000|2021-05-27 09:42:40|2798.76|2785.76|2798.89|2785.89|2799.44|2786.44|2798.48|2785.48|22
1622108570000|2021-05-27 09:42:50|2798.71|2785.71|2798.61|2785.61|2798.71|2785.71|2798.61|2785.61|2
1622108580000|2021-05-27 09:43:00|2798.4|2785.4|2798.58|2785.58|2798.99|2785.99|2798.4|2785.4|8
1622108590000|2021-05-27 09:43:10|2798.69|2785.69|2798.55|2785.55|2798.9|2785.9|2798.51|2785.51|13
1622108600000|2021-05-27 09:43:20|2798.48|2785.48|2797.59|2784.59|2798.91|2785.91|2797.59|2784.59|13
1622108610000|2021-05-27 09:43:30|2797.6|2784.6|2793.72|2780.72|2797.6|2784.6|2792.97|2779.97|28
1622108620000|2021-05-27 09:43:40|2793.91|2780.91|2792.07|2779.07|2793.91|2780.91|2792.07|2779.07|25
1622108630000|2021-05-27 09:43:50|2792.14|2779.14|2791.75|2778.75|2792.33|2779.33|2791.75|2778.75|12
1622108640000|2021-05-27 09:44:00|2791.41|2778.41|2793.4|2780.4|2793.83|2780.83|2791.41|2778.41|30
1622108650000|2021-05-27 09:44:10|2793.71|2780.71|2796.07|2783.07|2796.07|2783.07|2793.71|2780.71|27
1622108660000|2021-05-27 09:44:20|2796.17|2783.17|2795.56|2782.56|2796.58|2783.58|2795.31|2782.31|27
1622108670000|2021-05-27 09:44:30|2795.53|2782.53|2795.69|2782.69|2795.69|2782.69|2794.82|2781.82|29
1622108680000|2021-05-27 09:44:40|2795.71|2782.71|2795.53|2782.53|2795.71|2782.71|2794.97|2781.97|19
1622108690000|2021-05-27 09:44:50|2795.66|2782.66|2794.73|2781.73|2796|2783|2794.63|2781.63|22
1622108700000|2021-05-27 09:45:00|2794.66|2781.66|2795.1|2782.1|2795.32|2782.32|2794.45|2781.45|27
1622108710000|2021-05-27 09:45:10|2795.12|2782.12|2796.49|2783.49|2796.72|2783.72|2795.12|2782.12|16
1622108720000|2021-05-27 09:45:20|2796.81|2783.81|2795.51|2782.51|2797.35|2784.35|2795.51|2782.51|19
1622108730000|2021-05-27 09:45:30|2795.45|2782.45|2795.73|2782.73|2795.9|2782.9|2795.12|2782.12|21
1622108740000|2021-05-27 09:45:40|2795.99|2782.99|2795.21|2782.21|2795.99|2782.99|2794.85|2781.85|23
1622108750000|2021-05-27 09:45:50|2794.92|2781.92|2792.5|2779.5|2794.92|2781.92|2791.49|2778.49|15
1622108760000|2021-05-27 09:46:00|2792.53|2779.53|2794.9|2781.9|2794.9|2781.9|2792.53|2779.53|26
1622108770000|2021-05-27 09:46:10|2794.91|2781.91|2794.73|2781.73|2795.39|2782.39|2794.64|2781.64|22
1622108780000|2021-05-27 09:46:20|2794.78|2781.78|2792.72|2779.72|2794.85|2781.85|2792.72|2779.72|28
1622108790000|2021-05-27 09:46:30|2792.74|2779.74|2793.29|2780.29|2793.8|2780.8|2792.52|2779.52|25
1622108800000|2021-05-27 09:46:40|2793.21|2780.21|2792.32|2779.32|2793.21|2780.21|2792.32|2779.32|13
1622108810000|2021-05-27 09:46:50|2792.36|2779.36|2792.27|2779.27|2793.48|2780.48|2792.27|2779.27|29
1622108820000|2021-05-27 09:47:00|2792.29|2779.29|2792.61|2779.61|2792.63|2779.63|2791.95|2778.95|25
1622108830000|2021-05-27 09:47:10|2792.57|2779.57|2792.84|2779.84|2793.21|2780.21|2792.1|2779.1|14
1622108840000|2021-05-27 09:47:20|2792.74|2779.74|2792.28|2779.28|2793.22|2780.22|2792.19|2779.19|14
1622108850000|2021-05-27 09:47:30|2792.18|2779.18|2792.18|2779.18|2792.3|2779.3|2792.05|2779.05|16
1622108860000|2021-05-27 09:47:40|2792.24|2779.24|2791.45|2778.45|2792.25|2779.25|2791.25|2778.25|12
1622108870000|2021-05-27 09:47:50|2791.65|2778.65|2791.55|2778.55|2791.73|2778.73|2791.33|2778.33|6
1622108880000|2021-05-27 09:48:00|2791.33|2778.33|2791.68|2778.68|2791.8|2778.8|2790.1|2777.1|15
1622108890000|2021-05-27 09:48:10|2791.67|2778.67|2793.49|2780.49|2794.24|2781.24|2791.67|2778.67|36
1622108900000|2021-05-27 09:48:20|2791.33|2778.33|2793.58|2780.58|2794.65|2781.65|2791.33|2778.33|15
1622108910000|2021-05-27 09:48:30|2793.6|2780.6|2793.08|2780.08|2793.77|2780.77|2792.91|2779.91|19
1622108920000|2021-05-27 09:48:40|2793.01|2780.01|2792.96|2779.96|2793.22|2780.22|2792.79|2779.79|27
1622108930000|2021-05-27 09:48:50|2793.01|2780.01|2791.68|2778.68|2793.01|2780.01|2791.68|2778.68|10
1622108940000|2021-05-27 09:49:00|2791.61|2778.61|2792.76|2779.76|2793.05|2780.05|2791.6|2778.6|15
1622108950000|2021-05-27 09:49:10|2792.78|2779.78|2792.9|2779.9|2792.91|2779.91|2792.78|2779.78|10
1622108960000|2021-05-27 09:49:20|2792.89|2779.89|2792.91|2779.91|2792.93|2779.93|2792.89|2779.89|13
1622108970000|2021-05-27 09:49:30|2792.92|2779.92|2792.84|2779.84|2792.92|2779.92|2792.62|2779.62|19
1622108980000|2021-05-27 09:49:40|2792.79|2779.79|2793.55|2780.55|2793.72|2780.72|2792.64|2779.64|21
1622108990000|2021-05-27 09:49:50|2793.59|2780.59|2794.79|2781.79|2794.95|2781.95|2793.26|2780.26|29
1622109000000|2021-05-27 09:50:00|2794.78|2781.78|2793.53|2780.53|2794.78|2781.78|2793.04|2780.04|26
1622109010000|2021-05-27 09:50:10|2793.54|2780.54|2795.75|2782.75|2796.48|2783.48|2793.24|2780.24|24
1622109020000|2021-05-27 09:50:20|2795.69|2782.69|2798.26|2785.26|2798.26|2785.26|2794.84|2781.84|21
1622109030000|2021-05-27 09:50:30|2798.3|2785.3|2797.36|2784.36|2798.3|2785.3|2796.67|2783.67|17
1622109040000|2021-05-27 09:50:40|2796.79|2783.79|2797.78|2784.78|2798.17|2785.17|2796.58|2783.58|17
1622109050000|2021-05-27 09:50:50|2797.8|2784.8|2796.92|2783.92|2797.94|2784.94|2796.47|2783.47|21
1622109060000|2021-05-27 09:51:00|2797.2|2784.2|2799.45|2786.45|2799.78|2786.78|2797.2|2784.2|18
1622109070000|2021-05-27 09:51:10|2799.33|2786.33|2799.17|2786.17|2799.8|2786.8|2799.17|2786.17|16
1622109080000|2021-05-27 09:51:20|2799.13|2786.13|2798.38|2785.38|2799.13|2786.13|2798.21|2785.21|22
1622109090000|2021-05-27 09:51:30|2798.4|2785.4|2798.61|2785.61|2798.87|2785.87|2798.24|2785.24|25
1622109100000|2021-05-27 09:51:40|2798.6|2785.6|2797.85|2784.85|2799.47|2786.47|2797.5|2784.5|32
1622109110000|2021-05-27 09:51:50|2798.19|2785.19|2797.67|2784.67|2798.19|2785.19|2797.5|2784.5|18
1622109120000|2021-05-27 09:52:00|2797.6|2784.6|2797.5|2784.5|2797.8|2784.8|2797.5|2784.5|18
1622109130000|2021-05-27 09:52:10|2797.93|2784.93|2795.36|2782.36|2798.3|2785.3|2794.88|2781.88|31
1622109140000|2021-05-27 09:52:20|2795.33|2782.33|2793.95|2780.95|2795.73|2782.73|2793.95|2780.95|23
1622109150000|2021-05-27 09:52:30|2794.21|2781.21|2794.54|2781.54|2794.81|2781.81|2794.21|2781.21|10
1622109160000|2021-05-27 09:52:40|2794.62|2781.62|2794.55|2781.55|2794.83|2781.83|2794.4|2781.4|15
1622109170000|2021-05-27 09:52:50|2794.66|2781.66|2792.97|2779.97|2794.7|2781.7|2792.61|2779.61|15
1622109180000|2021-05-27 09:53:00|2792.99|2779.99|2795.57|2782.57|2795.79|2782.79|2792.99|2779.99|24
1622109190000|2021-05-27 09:53:10|2795.92|2782.92|2797.3|2784.3|2797.77|2784.77|2795.38|2782.38|17
1622109200000|2021-05-27 09:53:20|2797.26|2784.26|2796.71|2783.71|2797.77|2784.77|2795.79|2782.79|21
1622109210000|2021-05-27 09:53:30|2795.82|2782.82|2795.42|2782.42|2795.94|2782.94|2795.42|2782.42|21
1622109220000|2021-05-27 09:53:40|2795.78|2782.78|2795.51|2782.51|2795.81|2782.81|2794.95|2781.95|23
1622109230000|2021-05-27 09:53:50|2795.56|2782.56|2795.19|2782.19|2795.8|2782.8|2795.13|2782.13|25
1622109240000|2021-05-27 09:54:00|2795.25|2782.25|2795.51|2782.51|2796.4|2783.4|2795.23|2782.23|22
1622109250000|2021-05-27 09:54:10|2795.89|2782.89|2797.86|2784.86|2799.09|2786.09|2795.51|2782.51|23
1622109260000|2021-05-27 09:54:20|2797.38|2784.38|2796.72|2783.72|2797.47|2784.47|2796.04|2783.04|25
1622109270000|2021-05-27 09:54:30|2796.73|2783.73|2796.72|2783.72|2796.73|2783.73|2796.69|2783.69|4
1622109280000|2021-05-27 09:54:40|2796.73|2783.73|2796.26|2783.26|2796.94|2783.94|2796.26|2783.26|17
1622109290000|2021-05-27 09:54:50|2796.17|2783.17|2794.28|2781.28|2796.17|2783.17|2794.27|2781.27|24
1622109300000|2021-05-27 09:55:00|2794.32|2781.32|2796.66|2783.66|2796.66|2783.66|2793.92|2780.92|23
1622109310000|2021-05-27 09:55:10|2796.52|2783.52|2796.86|2783.86|2796.86|2783.86|2796.52|2783.52|10
1622109320000|2021-05-27 09:55:20|2796.89|2783.89|2796.55|2783.55|2796.92|2783.92|2796.55|2783.55|16
1622109330000|2021-05-27 09:55:30|2796.92|2783.92|2796.79|2783.79|2796.92|2783.92|2796.55|2783.55|19
1622109340000|2021-05-27 09:55:40|2796.54|2783.54|2796.52|2783.52|2796.93|2783.93|2796.52|2783.52|17
1622109350000|2021-05-27 09:55:50|2796.55|2783.55|2796.98|2783.98|2796.98|2783.98|2796.46|2783.46|16
1622109360000|2021-05-27 09:56:00|2796.97|2783.97|2794.55|2781.55|2796.97|2783.97|2794.55|2781.55|31
1622109370000|2021-05-27 09:56:10|2794.77|2781.77|2797.72|2784.72|2797.72|2784.72|2794.74|2781.74|22
1622109380000|2021-05-27 09:56:20|2797.68|2784.68|2796.62|2783.62|2797.75|2784.75|2796.41|2783.41|16
1622109390000|2021-05-27 09:56:30|2797.08|2784.08|2796.73|2783.73|2797.8|2784.8|2796.32|2783.32|15
1622109400000|2021-05-27 09:56:40|2797.73|2784.73|2796.62|2783.62|2797.85|2784.85|2795.95|2782.95|18
1622109410000|2021-05-27 09:56:50|2796.55|2783.55|2797.82|2784.82|2797.84|2784.84|2795.97|2782.97|15
1622109420000|2021-05-27 09:57:00|2797.32|2784.32|2797.7|2784.7|2798.86|2785.86|2796.87|2783.87|13
1622109430000|2021-05-27 09:57:10|2797.72|2784.72|2797.74|2784.74|2797.74|2784.74|2797.7|2784.7|5
1622109440000|2021-05-27 09:57:20|2797.49|2784.49|2797.49|2784.49|2797.49|2784.49|2797.49|2784.49|1
1622109450000|2021-05-27 09:57:30|2797.7|2784.7|2797.55|2784.55|2797.7|2784.7|2797.49|2784.49|12
1622109460000|2021-05-27 09:57:40|2797.56|2784.56|2797.62|2784.62|2797.89|2784.89|2797.49|2784.49|25
1622109470000|2021-05-27 09:57:50|2797.57|2784.57|2797.49|2784.49|2798|2785|2797.49|2784.49|19
1622109480000|2021-05-27 09:58:00|2797.7|2784.7|2798.7|2785.7|2798.7|2785.7|2797.7|2784.7|8
1622109490000|2021-05-27 09:58:10|2798.53|2785.53|2798.94|2785.94|2799.09|2786.09|2798.49|2785.49|10
1622109500000|2021-05-27 09:58:20|2799.09|2786.09|2798.83|2785.83|2799.09|2786.09|2798.49|2785.49|12
1622109510000|2021-05-27 09:58:30|2798.77|2785.77|2798.72|2785.72|2799.75|2786.75|2798.72|2785.72|13
1622109520000|2021-05-27 09:58:40|2798.73|2785.73|2798.73|2785.73|2798.78|2785.78|2798.72|2785.72|11
1622109530000|2021-05-27 09:58:50|2798.72|2785.72|2800.65|2787.65|2800.65|2787.65|2798.72|2785.72|12
1622109540000|2021-05-27 09:59:00|2800.64|2787.64|2801.02|2788.02|2802.2|2789.2|2799.7|2786.7|27
1622109550000|2021-05-27 09:59:10|2801.03|2788.03|2800.92|2787.92|2802.88|2789.88|2799.35|2786.35|30
1622109560000|2021-05-27 09:59:20|2800.19|2787.19|2800.03|2787.03|2802.31|2789.31|2798.5|2785.5|33
1622109570000|2021-05-27 09:59:30|2799.98|2786.98|2798.5|2785.5|2801.55|2788.55|2798.5|2785.5|25
1622109580000|2021-05-27 09:59:40|2799.16|2786.16|2798.67|2785.67|2799.38|2786.38|2798.5|2785.5|12
1622109590000|2021-05-27 09:59:50|2798.82|2785.82|2798.73|2785.73|2799.26|2786.26|2798.67|2785.67|9
1622109600000|2021-05-27 10:00:00|2798.7|2785.7|2803.01|2790.01|2804.08|2791.08|2798.7|2785.7|32
1622109610000|2021-05-27 10:00:10|2803.15|2790.15|2800.59|2787.59|2803.15|2790.15|2799.76|2786.76|33
1622109620000|2021-05-27 10:00:20|2801.24|2788.24|2800.25|2787.25|2801.54|2788.54|2799.09|2786.09|32
1622109630000|2021-05-27 10:00:30|2800.61|2787.61|2801.15|2788.15|2801.78|2788.78|2800.24|2787.24|26
1622109640000|2021-05-27 10:00:40|2802.04|2789.04|2800.19|2787.19|2802.04|2789.04|2799.65|2786.65|24
1622109650000|2021-05-27 10:00:50|2800.16|2787.16|2799.97|2786.97|2801.38|2788.38|2799.05|2786.05|22
1622109660000|2021-05-27 10:01:00|2799.6|2786.6|2798.7|2785.7|2799.6|2786.6|2798.5|2785.5|12
1622109670000|2021-05-27 10:01:10|2798.83|2785.83|2797.52|2784.52|2798.83|2785.83|2796.93|2783.93|27
1622109680000|2021-05-27 10:01:20|2797.27|2784.27|2796.9|2783.9|2797.51|2784.51|2796.57|2783.57|12
1622109690000|2021-05-27 10:01:30|2796.89|2783.89|2797.26|2784.26|2797.26|2784.26|2796.33|2783.33|22
1622109700000|2021-05-27 10:01:40|2797.24|2784.24|2795.71|2782.71|2797.43|2784.43|2795.71|2782.71|23
1622109710000|2021-05-27 10:01:50|2796.06|2783.06|2793.73|2780.73|2796.19|2783.19|2793.22|2780.22|31
1622109720000|2021-05-27 10:02:00|2793.66|2780.66|2793.82|2780.82|2793.93|2780.93|2793.62|2780.62|8
1622109730000|2021-05-27 10:02:10|2793.67|2780.67|2791.72|2778.72|2793.71|2780.71|2791.72|2778.72|17
1622109740000|2021-05-27 10:02:20|2791.73|2778.73|2793.01|2780.01|2793.14|2780.14|2791.6|2778.6|30
1622109750000|2021-05-27 10:02:30|2793.02|2780.02|2791.53|2778.53|2793.02|2780.02|2791.53|2778.53|21
1622109760000|2021-05-27 10:02:40|2791.51|2778.51|2789.77|2776.77|2791.51|2778.51|2788.96|2775.96|22
1622109770000|2021-05-27 10:02:50|2789.78|2776.78|2791.49|2778.49|2791.9|2778.9|2789.58|2776.58|28
1622109780000|2021-05-27 10:03:00|2791.46|2778.46|2791.88|2778.88|2792.08|2779.08|2790.98|2777.98|28
1622109790000|2021-05-27 10:03:10|2791.67|2778.67|2790.08|2777.08|2791.67|2778.67|2790.08|2777.08|26
1622109800000|2021-05-27 10:03:20|2789.77|2776.77|2789.21|2776.21|2790.11|2777.11|2789.21|2776.21|18
1622109810000|2021-05-27 10:03:30|2789.07|2776.07|2785.31|2772.31|2789.28|2776.28|2785.31|2772.31|25
1622109820000|2021-05-27 10:03:40|2784.5|2771.5|2784.21|2771.21|2784.5|2771.5|2783.09|2770.09|26
1622109830000|2021-05-27 10:03:50|2784.26|2771.26|2780.91|2767.91|2785.04|2772.04|2780.09|2767.09|33
1622109840000|2021-05-27 10:04:00|2780.92|2767.92|2780.09|2767.09|2781.24|2768.24|2778.55|2765.55|32
1622109850000|2021-05-27 10:04:10|2780.14|2767.14|2780.51|2767.51|2780.54|2767.54|2778.51|2765.51|30
1622109860000|2021-05-27 10:04:20|2780.61|2767.61|2781.16|2768.16|2783.01|2770.01|2780.03|2767.03|37
1622109870000|2021-05-27 10:04:30|2781.32|2768.32|2782.55|2769.55|2782.97|2769.97|2780.41|2767.41|31
1622109880000|2021-05-27 10:04:40|2782.58|2769.58|2783.98|2770.98|2784.25|2771.25|2781.23|2768.23|30
1622109890000|2021-05-27 10:04:50|2784.08|2771.08|2784.42|2771.42|2785.41|2772.41|2784.08|2771.08|29
1622109900000|2021-05-27 10:05:00|2784.59|2771.59|2787.64|2774.64|2787.8|2774.8|2784.23|2771.23|26
1622109910000|2021-05-27 10:05:10|2788.11|2775.11|2787.89|2774.89|2789.69|2776.69|2787.41|2774.41|23
1622109920000|2021-05-27 10:05:20|2788.55|2775.55|2788.7|2775.7|2789.72|2776.72|2787.35|2774.35|30
1622109930000|2021-05-27 10:05:30|2788.27|2775.27|2789.18|2776.18|2789.77|2776.77|2788.27|2775.27|19
1622109940000|2021-05-27 10:05:40|2789.49|2776.49|2786.5|2773.5|2789.74|2776.74|2786.5|2773.5|16
1622109950000|2021-05-27 10:05:50|2787.05|2774.05|2787.72|2774.72|2787.75|2774.75|2786.83|2773.83|18
1622109960000|2021-05-27 10:06:00|2787.75|2774.75|2789.58|2776.58|2789.89|2776.89|2786.5|2773.5|34
1622109970000|2021-05-27 10:06:10|2789.1|2776.1|2785.47|2772.47|2789.1|2776.1|2785.19|2772.19|29
1622109980000|2021-05-27 10:06:20|2785.83|2772.83|2785.16|2772.16|2785.93|2772.93|2785.16|2772.16|7
1622109990000|2021-05-27 10:06:30|2785.11|2772.11|2784.47|2771.47|2786.02|2773.02|2784.47|2771.47|22
1622110000000|2021-05-27 10:06:40|2785.49|2772.49|2786.88|2773.88|2787.08|2774.08|2784.47|2771.47|16
1622110010000|2021-05-27 10:06:50|2786.58|2773.58|2786.37|2773.37|2786.92|2773.92|2786.24|2773.24|15
1622110020000|2021-05-27 10:07:00|2787.78|2774.78|2788.45|2775.45|2789.14|2776.14|2787.56|2774.56|20
1622110030000|2021-05-27 10:07:10|2788.43|2775.43|2788.09|2775.09|2788.43|2775.43|2787.32|2774.32|11
1622110040000|2021-05-27 10:07:20|2788.16|2775.16|2786.61|2773.61|2789.8|2776.8|2786.59|2773.59|23
1622110050000|2021-05-27 10:07:30|2786.65|2773.65|2786.86|2773.86|2787.09|2774.09|2786.54|2773.54|29
1622110060000|2021-05-27 10:07:40|2786.66|2773.66|2786.72|2773.72|2786.73|2773.73|2786.11|2773.11|9
1622110070000|2021-05-27 10:07:50|2786.74|2773.74|2786.27|2773.27|2788.09|2775.09|2785.72|2772.72|28
1622110080000|2021-05-27 10:08:00|2785.94|2772.94|2785.67|2772.67|2786.06|2773.06|2785.67|2772.67|17
1622110090000|2021-05-27 10:08:10|2785.68|2772.68|2784.04|2771.04|2786.02|2773.02|2784.04|2771.04|16
1622110100000|2021-05-27 10:08:20|2785.52|2772.52|2784.75|2771.75|2785.52|2772.52|2784.04|2771.04|15
1622110110000|2021-05-27 10:08:30|2784.68|2771.68|2784.68|2771.68|2784.75|2771.75|2783.76|2770.76|21
1622110120000|2021-05-27 10:08:40|2784.67|2771.67|2784.83|2771.83|2784.83|2771.83|2784.4|2771.4|16
1622110130000|2021-05-27 10:08:50|2784.92|2771.92|2784.19|2771.19|2786.06|2773.06|2783.77|2770.77|23
1622110140000|2021-05-27 10:09:00|2784.17|2771.17|2784.81|2771.81|2784.81|2771.81|2784.17|2771.17|13
1622110150000|2021-05-27 10:09:10|2784.67|2771.67|2786.9|2773.9|2787.39|2774.39|2784.67|2771.67|21
1622110160000|2021-05-27 10:09:20|2787.2|2774.2|2789.38|2776.38|2789.38|2776.38|2786.71|2773.71|15
1622110170000|2021-05-27 10:09:30|2787.46|2774.46|2785.73|2772.73|2787.46|2774.46|2785.73|2772.73|20
1622110180000|2021-05-27 10:09:40|2785.66|2772.66|2786.34|2773.34|2787.38|2774.38|2785.3|2772.3|19
1622110190000|2021-05-27 10:09:50|2786.31|2773.31|2786.51|2773.51|2786.51|2773.51|2785.27|2772.27|25
1622110200000|2021-05-27 10:10:00|2786.5|2773.5|2787.08|2774.08|2787.08|2774.08|2786.2|2773.2|19
1622110210000|2021-05-27 10:10:10|2786.99|2773.99|2788.25|2775.25|2788.25|2775.25|2786.99|2773.99|9
1622110220000|2021-05-27 10:10:20|2787.77|2774.77|2788.19|2775.19|2788.19|2775.19|2787.77|2774.77|8
1622110230000|2021-05-27 10:10:30|2788.18|2775.18|2787.14|2774.14|2788.19|2775.19|2786.68|2773.68|17
1622110240000|2021-05-27 10:10:40|2787.13|2774.13|2789.73|2776.73|2789.88|2776.88|2787.02|2774.02|21
1622110250000|2021-05-27 10:10:50|2790.98|2777.98|2790.92|2777.92|2791|2778|2790.85|2777.85|4
1622110260000|2021-05-27 10:11:00|2790.95|2777.95|2788.61|2775.61|2790.95|2777.95|2788.61|2775.61|18
1622110270000|2021-05-27 10:11:10|2788.11|2775.11|2789.4|2776.4|2789.9|2776.9|2786.29|2773.29|18
1622110280000|2021-05-27 10:11:20|2789.43|2776.43|2789.99|2776.99|2791.05|2778.05|2788.86|2775.86|19
1622110290000|2021-05-27 10:11:30|2789.98|2776.98|2789.15|2776.15|2790.43|2777.43|2788.86|2775.86|8
1622110300000|2021-05-27 10:11:40|2789.11|2776.11|2791|2778|2791|2778|2789.11|2776.11|13
1622110310000|2021-05-27 10:11:50|2791.04|2778.04|2790.39|2777.39|2791.05|2778.05|2789.26|2776.26|14
1622110320000|2021-05-27 10:12:00|2790.55|2777.55|2789.79|2776.79|2791.12|2778.12|2789.51|2776.51|20
1622110330000|2021-05-27 10:12:10|2790.33|2777.33|2791.05|2778.05|2791.2|2778.2|2789.56|2776.56|21
1622110340000|2021-05-27 10:12:20|2790.82|2777.82|2790.7|2777.7|2792.07|2779.07|2790.16|2777.16|13
1622110350000|2021-05-27 10:12:30|2790.83|2777.83|2792.63|2779.63|2792.63|2779.63|2790.83|2777.83|14
1622110360000|2021-05-27 10:12:40|2791.9|2778.9|2791.99|2778.99|2792.63|2779.63|2791.12|2778.12|18
1622110370000|2021-05-27 10:12:50|2791.65|2778.65|2791.5|2778.5|2792.11|2779.11|2791.08|2778.08|23
1622110380000|2021-05-27 10:13:00|2791.86|2778.86|2794.63|2781.63|2794.63|2781.63|2791.86|2778.86|12
1622110390000|2021-05-27 10:13:10|2793.97|2780.97|2793.91|2780.91|2794.21|2781.21|2793.91|2780.91|6
1622110400000|2021-05-27 10:13:20|2793.81|2780.81|2793.82|2780.82|2794.44|2781.44|2793.18|2780.18|15
1622110410000|2021-05-27 10:13:30|2793.89|2780.89|2794.64|2781.64|2795.61|2782.61|2793.8|2780.8|13
1622110420000|2021-05-27 10:13:40|2794.71|2781.71|2795.66|2782.66|2796.24|2783.24|2794.71|2781.71|18
1622110430000|2021-05-27 10:13:50|2795.64|2782.64|2797.02|2784.02|2797.02|2784.02|2795.64|2782.64|12
1622110440000|2021-05-27 10:14:00|2797.14|2784.14|2801.99|2788.99|2802.76|2789.76|2797.14|2784.14|20
1622110450000|2021-05-27 10:14:10|2802.07|2789.07|2807.1|2794.1|2807.1|2794.1|2801.31|2788.31|32
1622110460000|2021-05-27 10:14:20|2807.15|2794.15|2809.58|2796.58|2809.58|2796.58|2806.49|2793.49|25
1622110470000|2021-05-27 10:14:30|2809.57|2796.57|2809.39|2796.39|2809.83|2796.83|2808.49|2795.49|25
1622110480000|2021-05-27 10:14:40|2809.18|2796.18|2808.99|2795.99|2810.19|2797.19|2808.49|2795.49|28
1622110490000|2021-05-27 10:14:50|2808.79|2795.79|2808.72|2795.72|2809.23|2796.23|2806.73|2793.73|26
1622110500000|2021-05-27 10:15:00|2808.14|2795.14|2815.8|2802.8|2816.85|2803.85|2806.92|2793.92|33
1622110510000|2021-05-27 10:15:10|2815.5|2802.5|2814.19|2801.19|2817.85|2804.85|2813.17|2800.17|33
1622110520000|2021-05-27 10:15:20|2814.17|2801.17|2817.23|2804.23|2818.9|2805.9|2813.32|2800.32|36
1622110530000|2021-05-27 10:15:30|2817.13|2804.13|2812.61|2799.61|2817.13|2804.13|2812.61|2799.61|36
1622110540000|2021-05-27 10:15:40|2812.65|2799.65|2813.04|2800.04|2813.45|2800.45|2811.79|2798.79|33
1622110550000|2021-05-27 10:15:50|2813.58|2800.58|2816.69|2803.69|2817.73|2804.73|2813.4|2800.4|38
1622110560000|2021-05-27 10:16:00|2816.62|2803.62|2815.34|2802.34|2817.09|2804.09|2815.34|2802.34|23
1622110570000|2021-05-27 10:16:10|2815.35|2802.35|2817.12|2804.12|2817.75|2804.75|2814.72|2801.72|37
1622110580000|2021-05-27 10:16:20|2817.15|2804.15|2816.21|2803.21|2817.32|2804.32|2816.02|2803.02|35
1622110590000|2021-05-27 10:16:30|2816.32|2803.32|2815.26|2802.26|2816.35|2803.35|2814.49|2801.49|31
1622110600000|2021-05-27 10:16:40|2815.27|2802.27|2814.85|2801.85|2815.28|2802.28|2814.85|2801.85|21
1622110610000|2021-05-27 10:16:50|2814.88|2801.88|2815.7|2802.7|2815.7|2802.7|2814.88|2801.88|18
1622110620000|2021-05-27 10:17:00|2815.23|2802.23|2813.89|2800.89|2815.28|2802.28|2813.63|2800.63|29
1622110630000|2021-05-27 10:17:10|2813.63|2800.63|2813.18|2800.18|2813.75|2800.75|2812.85|2799.85|28
1622110640000|2021-05-27 10:17:20|2813.19|2800.19|2812.4|2799.4|2813.65|2800.65|2811.9|2798.9|23
1622110650000|2021-05-27 10:17:30|2812.36|2799.36|2809.58|2796.58|2812.95|2799.95|2809.03|2796.03|28
1622110660000|2021-05-27 10:17:40|2809.56|2796.56|2806.29|2793.29|2809.98|2796.98|2806.29|2793.29|33
1622110670000|2021-05-27 10:17:50|2806.49|2793.49|2808.62|2795.62|2808.87|2795.87|2805.46|2792.46|25
1622110680000|2021-05-27 10:18:00|2808.35|2795.35|2807.17|2794.17|2808.35|2795.35|2806.57|2793.57|21
1622110690000|2021-05-27 10:18:10|2807.14|2794.14|2806.42|2793.42|2807.14|2794.14|2805.01|2792.01|23
1622110700000|2021-05-27 10:18:20|2806.62|2793.62|2807.04|2794.04|2808.16|2795.16|2805.57|2792.57|31
1622110710000|2021-05-27 10:18:30|2806.16|2793.16|2806.22|2793.22|2807.39|2794.39|2804.6|2791.6|31
1622110720000|2021-05-27 10:18:40|2806.14|2793.14|2807.14|2794.14|2808.65|2795.65|2806.01|2793.01|27
1622110730000|2021-05-27 10:18:50|2807.04|2794.04|2805.82|2792.82|2807.63|2794.63|2804.28|2791.28|27
1622110740000|2021-05-27 10:19:00|2805.98|2792.98|2806.22|2793.22|2806.71|2793.71|2805.63|2792.63|24
1622110750000|2021-05-27 10:19:10|2806.27|2793.27|2806.03|2793.03|2806.83|2793.83|2806.03|2793.03|25
1622110760000|2021-05-27 10:19:20|2806.52|2793.52|2804.83|2791.83|2806.82|2793.82|2804.66|2791.66|17
1622110770000|2021-05-27 10:19:30|2804.86|2791.86|2803.58|2790.58|2804.94|2791.94|2802.83|2789.83|22
1622110780000|2021-05-27 10:19:40|2803.55|2790.55|2805.21|2792.21|2805.21|2792.21|2803.55|2790.55|22
1622110790000|2021-05-27 10:19:50|2804.5|2791.5|2804.65|2791.65|2805.17|2792.17|2803.11|2790.11|31
1622110800000|2021-05-27 10:20:00|2804.56|2791.56|2803.22|2790.22|2804.56|2791.56|2803.07|2790.07|22
1622110810000|2021-05-27 10:20:10|2803.2|2790.2|2802.2|2789.2|2803.2|2790.2|2802.15|2789.15|18
1622110820000|2021-05-27 10:20:20|2802.15|2789.15|2801.72|2788.72|2802.15|2789.15|2801.69|2788.69|14
1622110830000|2021-05-27 10:20:30|2801.68|2788.68|2801.76|2788.76|2801.8|2788.8|2801.66|2788.66|10
1622110840000|2021-05-27 10:20:40|2801.73|2788.73|2801.14|2788.14|2801.73|2788.73|2801.04|2788.04|7
1622110850000|2021-05-27 10:20:50|2801.19|2788.19|2801.45|2788.45|2801.83|2788.83|2801.19|2788.19|11
1622110860000|2021-05-27 10:21:00|2801.44|2788.44|2800.98|2787.98|2801.45|2788.45|2800.98|2787.98|8
1622110870000|2021-05-27 10:21:10|2800.89|2787.89|2800.89|2787.89|2800.89|2787.89|2799.59|2786.59|25
1622110880000|2021-05-27 10:21:20|2799.92|2786.92|2799.41|2786.41|2799.92|2786.92|2799.13|2786.13|18
1622110890000|2021-05-27 10:21:30|2799.4|2786.4|2798.36|2785.36|2799.44|2786.44|2797.65|2784.65|33
1622110900000|2021-05-27 10:21:40|2798.38|2785.38|2798.21|2785.21|2798.38|2785.38|2797.95|2784.95|12
1622110910000|2021-05-27 10:21:50|2798.22|2785.22|2799.33|2786.33|2800.32|2787.32|2798.13|2785.13|19
1622110920000|2021-05-27 10:22:00|2799.35|2786.35|2798.62|2785.62|2799.75|2786.75|2798.32|2785.32|22
1622110930000|2021-05-27 10:22:10|2798.79|2785.79|2801.11|2788.11|2801.66|2788.66|2798.79|2785.79|19
1622110940000|2021-05-27 10:22:20|2801.25|2788.25|2800.71|2787.71|2803.25|2790.25|2800.17|2787.17|17
1622110950000|2021-05-27 10:22:30|2800.85|2787.85|2799.98|2786.98|2800.91|2787.91|2799.74|2786.74|11
1622110960000|2021-05-27 10:22:40|2799.72|2786.72|2801.49|2788.49|2801.98|2788.98|2799.72|2786.72|11
1622110970000|2021-05-27 10:22:50|2800.97|2787.97|2802.73|2789.73|2802.94|2789.94|2800.47|2787.47|20
1622110980000|2021-05-27 10:23:00|2803.02|2790.02|2802.58|2789.58|2803.14|2790.14|2802.48|2789.48|27
1622110990000|2021-05-27 10:23:10|2802.47|2789.47|2800.56|2787.56|2802.47|2789.47|2800.55|2787.55|10
1622111000000|2021-05-27 10:23:20|2800.44|2787.44|2799.9|2786.9|2800.44|2787.44|2799.9|2786.9|12
1622111010000|2021-05-27 10:23:30|2799.46|2786.46|2800.97|2787.97|2801.89|2788.89|2799.43|2786.43|22
1622111020000|2021-05-27 10:23:40|2800.8|2787.8|2800.78|2787.78|2801.13|2788.13|2800.78|2787.78|18
1622111030000|2021-05-27 10:23:50|2800.64|2787.64|2799.46|2786.46|2800.64|2787.64|2799.43|2786.43|16
1622111040000|2021-05-27 10:24:00|2799.66|2786.66|2799.68|2786.68|2802.7|2789.7|2798.62|2785.62|21
1622111050000|2021-05-27 10:24:10|2800.69|2787.69|2799.28|2786.28|2800.69|2787.69|2799.07|2786.07|20
1622111060000|2021-05-27 10:24:20|2799.55|2786.55|2799.42|2786.42|2800.08|2787.08|2799.26|2786.26|24
1622111070000|2021-05-27 10:24:30|2799.33|2786.33|2800.72|2787.72|2800.72|2787.72|2798.54|2785.54|24
1622111080000|2021-05-27 10:24:40|2800.65|2787.65|2800.83|2787.83|2801.18|2788.18|2800.49|2787.49|26
1622111090000|2021-05-27 10:24:50|2801.18|2788.18|2800.98|2787.98|2801.25|2788.25|2800.83|2787.83|12
1622111100000|2021-05-27 10:25:00|2800.94|2787.94|2799.08|2786.08|2800.94|2787.94|2798.87|2785.87|16
1622111110000|2021-05-27 10:25:10|2799.13|2786.13|2798.91|2785.91|2799.13|2786.13|2798.79|2785.79|14
1622111120000|2021-05-27 10:25:20|2798.77|2785.77|2798.46|2785.46|2798.77|2785.77|2798.29|2785.29|22
1622111130000|2021-05-27 10:25:30|2798.6|2785.6|2799.01|2786.01|2799.05|2786.05|2798.6|2785.6|15
1622111140000|2021-05-27 10:25:40|2799.08|2786.08|2802.17|2789.17|2803.08|2790.08|2799.08|2786.08|26
1622111150000|2021-05-27 10:25:50|2802.11|2789.11|2801.9|2788.9|2802.72|2789.72|2801.9|2788.9|17
1622111160000|2021-05-27 10:26:00|2801.99|2788.99|2802.3|2789.3|2802.86|2789.86|2801.5|2788.5|14
1622111170000|2021-05-27 10:26:10|2801.52|2788.52|2800.94|2787.94|2801.99|2788.99|2800.11|2787.11|12
1622111180000|2021-05-27 10:26:20|2802.3|2789.3|2800.9|2787.9|2802.3|2789.3|2799.98|2786.98|16
1622111190000|2021-05-27 10:26:30|2800.49|2787.49|2801.3|2788.3|2802.3|2789.3|2800.49|2787.49|19
1622111200000|2021-05-27 10:26:40|2801.11|2788.11|2801.41|2788.41|2801.66|2788.66|2801.11|2788.11|10
1622111210000|2021-05-27 10:26:50|2801.66|2788.66|2801.5|2788.5|2801.66|2788.66|2801.34|2788.34|28
1622111220000|2021-05-27 10:27:00|2801.52|2788.52|2802.16|2789.16|2802.38|2789.38|2801.5|2788.5|21
1622111230000|2021-05-27 10:27:10|2802.07|2789.07|2802.45|2789.45|2802.56|2789.56|2801.79|2788.79|8
1622111240000|2021-05-27 10:27:20|2802.39|2789.39|2803|2790|2803|2790|2802.39|2789.39|8
1622111250000|2021-05-27 10:27:30|2802.91|2789.91|2802.71|2789.71|2802.91|2789.91|2802.7|2789.7|7
1622111260000|2021-05-27 10:27:40|2802.7|2789.7|2802.63|2789.63|2802.73|2789.73|2802.62|2789.62|13
1622111270000|2021-05-27 10:27:50|2802.58|2789.58|2801.87|2788.87|2802.59|2789.59|2801.3|2788.3|5
1622111280000|2021-05-27 10:28:00|2801.92|2788.92|2801.91|2788.91|2802.15|2789.15|2801.86|2788.86|7
1622111290000|2021-05-27 10:28:10|2801.89|2788.89|2800.05|2787.05|2801.89|2788.89|2800.05|2787.05|24
1622111300000|2021-05-27 10:28:20|2800.02|2787.02|2800.08|2787.08|2800.21|2787.21|2799.89|2786.89|27
1622111310000|2021-05-27 10:28:30|2800.25|2787.25|2799.36|2786.36|2800.25|2787.25|2799.05|2786.05|19
1622111320000|2021-05-27 10:28:40|2799.16|2786.16|2799.19|2786.19|2799.19|2786.19|2799.1|2786.1|9
1622111330000|2021-05-27 10:28:50|2799.16|2786.16|2800.2|2787.2|2800.25|2787.25|2799.16|2786.16|11
1622111340000|2021-05-27 10:29:00|2800.46|2787.46|2800.76|2787.76|2800.88|2787.88|2800.46|2787.46|12
1622111350000|2021-05-27 10:29:10|2801.44|2788.44|2802.57|2789.57|2802.85|2789.85|2801.44|2788.44|16
1622111360000|2021-05-27 10:29:20|2802.53|2789.53|2803.29|2790.29|2803.29|2790.29|2802.53|2789.53|11
1622111370000|2021-05-27 10:29:30|2803.73|2790.73|2803.46|2790.46|2804.67|2791.67|2802.92|2789.92|15
1622111380000|2021-05-27 10:29:40|2803.42|2790.42|2803.32|2790.32|2803.71|2790.71|2802.81|2789.81|15
1622111390000|2021-05-27 10:29:50|2803.33|2790.33|2805.42|2792.42|2805.57|2792.57|2803.27|2790.27|11
1622111400000|2021-05-27 10:30:00|2805.4|2792.4|2808.61|2795.61|2808.61|2795.61|2805.4|2792.4|28
1622111410000|2021-05-27 10:30:10|2808.08|2795.08|2809.36|2796.36|2811.23|2798.23|2808.08|2795.08|28
1622111420000|2021-05-27 10:30:20|2809.31|2796.31|2810.58|2797.58|2811.55|2798.55|2808.49|2795.49|23
1622111430000|2021-05-27 10:30:30|2810.74|2797.74|2813.21|2800.21|2813.93|2800.93|2810.17|2797.17|25
1622111440000|2021-05-27 10:30:40|2813.93|2800.93|2813.31|2800.31|2813.93|2800.93|2813.13|2800.13|23
1622111450000|2021-05-27 10:30:50|2813.5|2800.5|2813.71|2800.71|2814.08|2801.08|2813.5|2800.5|21
1622111460000|2021-05-27 10:31:00|2813.62|2800.62|2813.2|2800.2|2813.7|2800.7|2811.66|2798.66|32
1622111470000|2021-05-27 10:31:10|2813.18|2800.18|2810.99|2797.99|2813.18|2800.18|2810.91|2797.91|26
1622111480000|2021-05-27 10:31:20|2810.96|2797.96|2814.09|2801.09|2814.15|2801.15|2810.27|2797.27|32
1622111490000|2021-05-27 10:31:30|2811.92|2798.92|2813.48|2800.48|2814.46|2801.46|2811.68|2798.68|30
1622111500000|2021-05-27 10:31:40|2811.86|2798.86|2812.28|2799.28|2813.29|2800.29|2811.44|2798.44|24
1622111510000|2021-05-27 10:31:50|2812.31|2799.31|2812.93|2799.93|2812.93|2799.93|2811.44|2798.44|24
1622111520000|2021-05-27 10:32:00|2813.2|2800.2|2812.59|2799.59|2813.2|2800.2|2812.22|2799.22|21
1622111530000|2021-05-27 10:32:10|2812.71|2799.71|2813.92|2800.92|2814.11|2801.11|2812.71|2799.71|27
1622111540000|2021-05-27 10:32:20|2813.86|2800.86|2814|2801|2815.6|2802.6|2813.69|2800.69|17
1622111550000|2021-05-27 10:32:30|2814.02|2801.02|2815.71|2802.71|2816.5|2803.5|2814|2801|17
1622111560000|2021-05-27 10:32:40|2815.53|2802.53|2814.31|2801.31|2815.87|2802.87|2814.28|2801.28|15
1622111570000|2021-05-27 10:32:50|2814.21|2801.21|2814.38|2801.38|2814.42|2801.42|2814.21|2801.21|10
1622111580000|2021-05-27 10:33:00|2814.37|2801.37|2813.71|2800.71|2814.37|2801.37|2813.56|2800.56|19
1622111590000|2021-05-27 10:33:10|2813.68|2800.68|2811.5|2798.5|2813.81|2800.81|2811.5|2798.5|23
1622111600000|2021-05-27 10:33:20|2810.99|2797.99|2808.51|2795.51|2811.17|2798.17|2808.08|2795.08|32
1622111610000|2021-05-27 10:33:30|2808.54|2795.54|2809.82|2796.82|2809.94|2796.94|2808.54|2795.54|29
1622111620000|2021-05-27 10:33:40|2809.47|2796.47|2806.5|2793.5|2809.47|2796.47|2806.22|2793.22|27
1622111630000|2021-05-27 10:33:50|2806.52|2793.52|2806.07|2793.07|2806.52|2793.52|2803.47|2790.47|25
1622111640000|2021-05-27 10:34:00|2804.8|2791.8|2806.04|2793.04|2806.17|2793.17|2804.61|2791.61|18
1622111650000|2021-05-27 10:34:10|2805.95|2792.95|2806.74|2793.74|2806.74|2793.74|2805.34|2792.34|18
1622111660000|2021-05-27 10:34:20|2806.73|2793.73|2806.91|2793.91|2808.78|2795.78|2806.73|2793.73|27
1622111670000|2021-05-27 10:34:30|2806.3|2793.3|2805.44|2792.44|2806.3|2793.3|2805.2|2792.2|27
1622111680000|2021-05-27 10:34:40|2805.4|2792.4|2805.84|2792.84|2805.85|2792.85|2805.08|2792.08|20
1622111690000|2021-05-27 10:34:50|2805.82|2792.82|2805.5|2792.5|2805.82|2792.82|2805.39|2792.39|22
1622111700000|2021-05-27 10:35:00|2805.69|2792.69|2807.91|2794.91|2807.91|2794.91|2805.59|2792.59|16
1622111710000|2021-05-27 10:35:10|2807.89|2794.89|2805.84|2792.84|2807.94|2794.94|2805.28|2792.28|29
1622111720000|2021-05-27 10:35:20|2805.81|2792.81|2802.5|2789.5|2805.81|2792.81|2802.5|2789.5|29
1622111730000|2021-05-27 10:35:30|2802.51|2789.51|2802.27|2789.27|2802.73|2789.73|2802.27|2789.27|21
1622111740000|2021-05-27 10:35:40|2802.05|2789.05|2801.1|2788.1|2802.05|2789.05|2799.92|2786.92|18
1622111750000|2021-05-27 10:35:50|2800.46|2787.46|2802|2789|2802.49|2789.49|2800.46|2787.46|31
1622111760000|2021-05-27 10:36:00|2801.95|2788.95|2799.15|2786.15|2801.95|2788.95|2798.26|2785.26|23
1622111770000|2021-05-27 10:36:10|2799.23|2786.23|2799.27|2786.27|2799.58|2786.58|2799.23|2786.23|12
1622111780000|2021-05-27 10:36:20|2799.58|2786.58|2798.16|2785.16|2799.68|2786.68|2798.16|2785.16|11
1622111790000|2021-05-27 10:36:30|2798.22|2785.22|2797.36|2784.36|2799.58|2786.58|2797.36|2784.36|16
1622111800000|2021-05-27 10:36:40|2797.35|2784.35|2797.82|2784.82|2798.23|2785.23|2797.33|2784.33|14
1622111810000|2021-05-27 10:36:50|2797.78|2784.78|2796.95|2783.95|2797.83|2784.83|2796.28|2783.28|14
1622111820000|2021-05-27 10:37:00|2797|2784|2797.61|2784.61|2797.71|2784.71|2796.96|2783.96|24
1622111830000|2021-05-27 10:37:10|2797.58|2784.58|2797.62|2784.62|2797.72|2784.72|2797.48|2784.48|14
1622111840000|2021-05-27 10:37:20|2797.58|2784.58|2797.6|2784.6|2799.05|2786.05|2797.55|2784.55|22
1622111850000|2021-05-27 10:37:30|2797.58|2784.58|2797.87|2784.87|2798.64|2785.64|2797.58|2784.58|26
1622111860000|2021-05-27 10:37:40|2797.58|2784.58|2797.58|2784.58|2797.76|2784.76|2797.45|2784.45|24
1622111870000|2021-05-27 10:37:50|2797.57|2784.57|2795.44|2782.44|2797.57|2784.57|2795.39|2782.39|23
1622111880000|2021-05-27 10:38:00|2795.43|2782.43|2795.04|2782.04|2795.59|2782.59|2794.79|2781.79|13
1622111890000|2021-05-27 10:38:10|2794.79|2781.79|2793.89|2780.89|2795.23|2782.23|2793.88|2780.88|19
1622111900000|2021-05-27 10:38:20|2793.86|2780.86|2792|2779|2794.09|2781.09|2791.94|2778.94|24
1622111910000|2021-05-27 10:38:30|2791.61|2778.61|2789.11|2776.11|2791.61|2778.61|2789.11|2776.11|23
1622111920000|2021-05-27 10:38:40|2789.14|2776.14|2787.91|2774.91|2789.14|2776.14|2787.41|2774.41|23
1622111930000|2021-05-27 10:38:50|2787.5|2774.5|2787.77|2774.77|2789.16|2776.16|2786.42|2773.42|30
1622111940000|2021-05-27 10:39:00|2787.83|2774.83|2789.39|2776.39|2789.39|2776.39|2787|2774|25
1622111950000|2021-05-27 10:39:10|2789.51|2776.51|2790.27|2777.27|2790.67|2777.67|2789.16|2776.16|30
1622111960000|2021-05-27 10:39:20|2790.73|2777.73|2790.72|2777.72|2792.95|2779.95|2789.16|2776.16|23
1622111970000|2021-05-27 10:39:30|2791.01|2778.01|2789.71|2776.71|2791.01|2778.01|2789.66|2776.66|17
1622111980000|2021-05-27 10:39:40|2790.66|2777.66|2791.82|2778.82|2792.06|2779.06|2789.61|2776.61|18
1622111990000|2021-05-27 10:39:50|2793.74|2780.74|2793.67|2780.67|2793.83|2780.83|2793.54|2780.54|10
1622112000000|2021-05-27 10:40:00|2793.62|2780.62|2793.95|2780.95|2793.95|2780.95|2793.41|2780.41|14
1622112010000|2021-05-27 10:40:10|2793.97|2780.97|2793.59|2780.59|2793.98|2780.98|2793.41|2780.41|13
1622112020000|2021-05-27 10:40:20|2793.44|2780.44|2792.8|2779.8|2793.64|2780.64|2792.8|2779.8|17
1622112030000|2021-05-27 10:40:30|2792.83|2779.83|2793.1|2780.1|2793.16|2780.16|2792.56|2779.56|23
1622112040000|2021-05-27 10:40:40|2793.14|2780.14|2795.94|2782.94|2795.94|2782.94|2793.12|2780.12|26
1622112050000|2021-05-27 10:40:50|2794.61|2781.61|2793.75|2780.75|2795.7|2782.7|2792.86|2779.86|27
1622112060000|2021-05-27 10:41:00|2793.54|2780.54|2795.89|2782.89|2796.1|2783.1|2793.54|2780.54|26
1622112070000|2021-05-27 10:41:10|2796.11|2783.11|2795.48|2782.48|2796.22|2783.22|2795.04|2782.04|33
1622112080000|2021-05-27 10:41:20|2795.51|2782.51|2793.11|2780.11|2795.54|2782.54|2793.11|2780.11|25
1622112090000|2021-05-27 10:41:30|2792.98|2779.98|2793.6|2780.6|2793.63|2780.63|2792|2779|29
1622112100000|2021-05-27 10:41:40|2793.53|2780.53|2794.03|2781.03|2794.77|2781.77|2793.27|2780.27|27
1622112110000|2021-05-27 10:41:50|2794.02|2781.02|2792.46|2779.46|2794.02|2781.02|2792.45|2779.45|22
1622112120000|2021-05-27 10:42:00|2792.3|2779.3|2791.2|2778.2|2792.37|2779.37|2790.98|2777.98|26
1622112130000|2021-05-27 10:42:10|2791.71|2778.71|2793.17|2780.17|2793.17|2780.17|2791.56|2778.56|28
1622112140000|2021-05-27 10:42:20|2793.16|2780.16|2793.13|2780.13|2793.16|2780.16|2793.13|2780.13|7
1622112150000|2021-05-27 10:42:30|2793.1|2780.1|2792.52|2779.52|2793.1|2780.1|2792.27|2779.27|12
1622112160000|2021-05-27 10:42:40|2792.47|2779.47|2791.39|2778.39|2792.62|2779.62|2790.39|2777.39|27
1622112170000|2021-05-27 10:42:50|2791.45|2778.45|2791.95|2778.95|2791.96|2778.96|2790.95|2777.95|20
1622112180000|2021-05-27 10:43:00|2791.74|2778.74|2792.31|2779.31|2792.76|2779.76|2791.74|2778.74|18
1622112190000|2021-05-27 10:43:10|2792.22|2779.22|2791.3|2778.3|2792.31|2779.31|2791.27|2778.27|14
1622112200000|2021-05-27 10:43:20|2791.32|2778.32|2791.44|2778.44|2792.23|2779.23|2790.69|2777.69|25
1622112210000|2021-05-27 10:43:30|2791.67|2778.67|2791.4|2778.4|2792.33|2779.33|2791.4|2778.4|13
1622112220000|2021-05-27 10:43:40|2791.36|2778.36|2792.45|2779.45|2793.8|2780.8|2791.36|2778.36|24
1622112230000|2021-05-27 10:43:50|2792.85|2779.85|2792.82|2779.82|2793.25|2780.25|2792.44|2779.44|11
1622112240000|2021-05-27 10:44:00|2793.13|2780.13|2794.32|2781.32|2794.32|2781.32|2793.13|2780.13|16
1622112250000|2021-05-27 10:44:10|2794.33|2781.33|2794.08|2781.08|2794.74|2781.74|2793.92|2780.92|19
1622112260000|2021-05-27 10:44:20|2793.98|2780.98|2795.6|2782.6|2795.6|2782.6|2793.9|2780.9|13
1622112270000|2021-05-27 10:44:30|2795.54|2782.54|2796.32|2783.32|2796.32|2783.32|2795.47|2782.47|17
1622112280000|2021-05-27 10:44:40|2796.39|2783.39|2796.07|2783.07|2796.87|2783.87|2796.07|2783.07|12
1622112290000|2021-05-27 10:44:50|2795.87|2782.87|2796.77|2783.77|2799.83|2786.83|2795.87|2782.87|23
1622112300000|2021-05-27 10:45:00|2796.84|2783.84|2801.19|2788.19|2801.19|2788.19|2795.87|2782.87|33
1622112310000|2021-05-27 10:45:10|2802.58|2789.58|2804.55|2791.55|2805.42|2792.42|2802.08|2789.08|34
1622112320000|2021-05-27 10:45:20|2804.54|2791.54|2803.74|2790.74|2804.54|2791.54|2803.74|2790.74|26
1622112330000|2021-05-27 10:45:30|2803.77|2790.77|2804.03|2791.03|2804.73|2791.73|2803.54|2790.54|32
1622112340000|2021-05-27 10:45:40|2804.25|2791.25|2803.65|2790.65|2804.25|2791.25|2803.54|2790.54|26
1622112350000|2021-05-27 10:45:50|2803.75|2790.75|2802.24|2789.24|2804.25|2791.25|2802.24|2789.24|22
1622112360000|2021-05-27 10:46:00|2803.09|2790.09|2804.06|2791.06|2804.06|2791.06|2802.63|2789.63|26
1622112370000|2021-05-27 10:46:10|2803.93|2790.93|2803.82|2790.82|2803.95|2790.95|2803.68|2790.68|19
1622112380000|2021-05-27 10:46:20|2803.89|2790.89|2802.55|2789.55|2803.89|2790.89|2802.37|2789.37|30
1622112390000|2021-05-27 10:46:30|2802.64|2789.64|2802.24|2789.24|2803.01|2790.01|2802.01|2789.01|25
1622112400000|2021-05-27 10:46:40|2802.21|2789.21|2802.98|2789.98|2802.98|2789.98|2801.97|2788.97|17
1622112410000|2021-05-27 10:46:50|2803.13|2790.13|2803.34|2790.34|2803.34|2790.34|2802.71|2789.71|15
1622112420000|2021-05-27 10:47:00|2803.37|2790.37|2803.5|2790.5|2803.71|2790.71|2803.37|2790.37|7
1622112430000|2021-05-27 10:47:10|2803.76|2790.76|2803.5|2790.5|2804.97|2791.97|2803.5|2790.5|4
1622112440000|2021-05-27 10:47:20|2804.01|2791.01|2803.5|2790.5|2804.01|2791.01|2803.5|2790.5|4
1622112450000|2021-05-27 10:47:30|2803.51|2790.51|2803.5|2790.5|2803.67|2790.67|2803.5|2790.5|5
1622112460000|2021-05-27 10:47:40|2803.51|2790.51|2804.57|2791.57|2805.65|2792.65|2803.51|2790.51|17
1622112470000|2021-05-27 10:47:50|2804.66|2791.66|2805.32|2792.32|2806.99|2793.99|2804.66|2791.66|11
1622112480000|2021-05-27 10:48:00|2803.77|2790.77|2805.23|2792.23|2805.45|2792.45|2803.77|2790.77|9
1622112490000|2021-05-27 10:48:10|2805.21|2792.21|2803.9|2790.9|2805.71|2792.71|2803.55|2790.55|13
1622112500000|2021-05-27 10:48:20|2803.91|2790.91|2806.07|2793.07|2806.42|2793.42|2803.91|2790.91|14
1622112510000|2021-05-27 10:48:30|2806.14|2793.14|2807.96|2794.96|2808.5|2795.5|2806.14|2793.14|28
1622112520000|2021-05-27 10:48:40|2808|2795|2805.32|2792.32|2808|2795|2805.32|2792.32|20
1622112530000|2021-05-27 10:48:50|2805.59|2792.59|2805.58|2792.58|2805.73|2792.73|2805.32|2792.32|18
1622112540000|2021-05-27 10:49:00|2805.48|2792.48|2805.72|2792.72|2805.93|2792.93|2805.48|2792.48|15
1622112550000|2021-05-27 10:49:10|2805.76|2792.76|2805.48|2792.48|2805.76|2792.76|2805.48|2792.48|12
1622112560000|2021-05-27 10:49:20|2805.42|2792.42|2805.31|2792.31|2805.58|2792.58|2805.31|2792.31|8
1622112570000|2021-05-27 10:49:30|2805.16|2792.16|2805.06|2792.06|2805.16|2792.16|2805.06|2792.06|2
1622112580000|2021-05-27 10:49:40|2805.04|2792.04|2805.16|2792.16|2805.61|2792.61|2805.04|2792.04|19
1622112590000|2021-05-27 10:49:50|2805.06|2792.06|2804.65|2791.65|2805.06|2792.06|2804.65|2791.65|4
1622112600000|2021-05-27 10:50:00|2804.61|2791.61|2801.26|2788.26|2804.61|2791.61|2800.86|2787.86|28
1622112610000|2021-05-27 10:50:10|2801.3|2788.3|2798.62|2785.62|2801.3|2788.3|2798.19|2785.19|33
1622112620000|2021-05-27 10:50:20|2798.57|2785.57|2799.1|2786.1|2799.1|2786.1|2798.57|2785.57|18
1622112630000|2021-05-27 10:50:30|2799.07|2786.07|2798.69|2785.69|2799.24|2786.24|2798.66|2785.66|21
1622112640000|2021-05-27 10:50:40|2798.51|2785.51|2799.07|2786.07|2799.12|2786.12|2798.51|2785.51|17
1622112650000|2021-05-27 10:50:50|2799.02|2786.02|2799.09|2786.09|2799.14|2786.14|2799.02|2786.02|9
1622112660000|2021-05-27 10:51:00|2799|2786|2798.89|2785.89|2799.02|2786.02|2798.86|2785.86|8
1622112670000|2021-05-27 10:51:10|2798.74|2785.74|2795.88|2782.88|2798.74|2785.74|2795.86|2782.86|25
1622112680000|2021-05-27 10:51:20|2795.84|2782.84|2794.75|2781.75|2795.84|2782.84|2794.74|2781.74|13
1622112690000|2021-05-27 10:51:30|2794.74|2781.74|2793.82|2780.82|2795.67|2782.67|2792.67|2779.67|18
1622112700000|2021-05-27 10:51:40|2793.8|2780.8|2792.91|2779.91|2795.17|2782.17|2792.91|2779.91|28
1622112710000|2021-05-27 10:51:50|2792.92|2779.92|2790.67|2777.67|2792.92|2779.92|2790.67|2777.67|28
1622112720000|2021-05-27 10:52:00|2790.78|2777.78|2793.17|2780.17|2793.44|2780.44|2790.78|2777.78|29
1622112730000|2021-05-27 10:52:10|2793.12|2780.12|2792.11|2779.11|2794.35|2781.35|2791.64|2778.64|20
1622112740000|2021-05-27 10:52:20|2791.95|2778.95|2791.87|2778.87|2792.69|2779.69|2791.58|2778.58|26
1622112750000|2021-05-27 10:52:30|2791.89|2778.89|2792.26|2779.26|2792.26|2779.26|2791.61|2778.61|25
1622112760000|2021-05-27 10:52:40|2792.43|2779.43|2791.64|2778.64|2792.43|2779.43|2791.61|2778.61|22
1622112770000|2021-05-27 10:52:50|2791.72|2778.72|2791.72|2778.72|2792.46|2779.46|2791.01|2778.01|20
1622112780000|2021-05-27 10:53:00|2791.6|2778.6|2791.43|2778.43|2794.03|2781.03|2791.43|2778.43|27
1622112790000|2021-05-27 10:53:10|2791.01|2778.01|2793.48|2780.48|2794.5|2781.5|2791.01|2778.01|30
1622112800000|2021-05-27 10:53:20|2793.77|2780.77|2793.27|2780.27|2794.12|2781.12|2792.59|2779.59|25
1622112810000|2021-05-27 10:53:30|2793.21|2780.21|2792.35|2779.35|2793.26|2780.26|2792.25|2779.25|21
1622112820000|2021-05-27 10:53:40|2792.43|2779.43|2792.34|2779.34|2792.45|2779.45|2792.34|2779.34|18
1622112830000|2021-05-27 10:53:50|2791.5|2778.5|2791.75|2778.75|2791.77|2778.77|2791.39|2778.39|18
1622112840000|2021-05-27 10:54:00|2791.72|2778.72|2792.52|2779.52|2792.52|2779.52|2791.72|2778.72|12
1622112850000|2021-05-27 10:54:10|2792.61|2779.61|2791.87|2778.87|2792.61|2779.61|2791.87|2778.87|4
1622112860000|2021-05-27 10:54:20|2791.9|2778.9|2792.06|2779.06|2792.09|2779.09|2791.72|2778.72|19
1622112870000|2021-05-27 10:54:30|2792.15|2779.15|2792.49|2779.49|2794.28|2781.28|2791.76|2778.76|28
1622112880000|2021-05-27 10:54:40|2792.51|2779.51|2792.33|2779.33|2793.34|2780.34|2791.72|2778.72|16
1622112890000|2021-05-27 10:54:50|2792.07|2779.07|2793.44|2780.44|2793.44|2780.44|2791.96|2778.96|25
1622112900000|2021-05-27 10:55:00|2793.6|2780.6|2795.13|2782.13|2795.13|2782.13|2793.6|2780.6|17
1622112910000|2021-05-27 10:55:10|2795.11|2782.11|2794.31|2781.31|2795.43|2782.43|2794.31|2781.31|18
1622112920000|2021-05-27 10:55:20|2794.51|2781.51|2792.83|2779.83|2794.78|2781.78|2792.83|2779.83|19
1622112930000|2021-05-27 10:55:30|2792.5|2779.5|2792.88|2779.88|2793.74|2780.74|2792.5|2779.5|16
1622112940000|2021-05-27 10:55:40|2792.83|2779.83|2792.88|2779.88|2793.19|2780.19|2792.5|2779.5|12
1622112950000|2021-05-27 10:55:50|2793.19|2780.19|2794.68|2781.68|2794.68|2781.68|2792.5|2779.5|10
1622112960000|2021-05-27 10:56:00|2794.61|2781.61|2796.39|2783.39|2796.39|2783.39|2794.61|2781.61|28
1622112970000|2021-05-27 10:56:10|2796.7|2783.7|2797.74|2784.74|2797.74|2784.74|2796.6|2783.6|20
1622112980000|2021-05-27 10:56:20|2797.63|2784.63|2797.23|2784.23|2797.7|2784.7|2797.23|2784.23|14
1622112990000|2021-05-27 10:56:30|2797.27|2784.27|2795.19|2782.19|2797.27|2784.27|2795.05|2782.05|30
1622113000000|2021-05-27 10:56:40|2795.23|2782.23|2795.09|2782.09|2795.41|2782.41|2794.33|2781.33|32
1622113010000|2021-05-27 10:56:50|2795.14|2782.14|2794.69|2781.69|2795.15|2782.15|2794.35|2781.35|26
1622113020000|2021-05-27 10:57:00|2794.66|2781.66|2794.56|2781.56|2794.66|2781.66|2793.32|2780.32|24
1622113030000|2021-05-27 10:57:10|2794.57|2781.57|2794.63|2781.63|2794.85|2781.85|2793.39|2780.39|19
1622113040000|2021-05-27 10:57:20|2794.85|2781.85|2792.88|2779.88|2794.85|2781.85|2792.88|2779.88|12
1622113050000|2021-05-27 10:57:30|2793.12|2780.12|2793.86|2780.86|2794.03|2781.03|2793.12|2780.12|10
1622113060000|2021-05-27 10:57:40|2793.65|2780.65|2793.03|2780.03|2793.65|2780.65|2792.81|2779.81|7
1622113070000|2021-05-27 10:57:50|2793.19|2780.19|2793.27|2780.27|2793.3|2780.3|2792.77|2779.77|20
1622113080000|2021-05-27 10:58:00|2793.34|2780.34|2793.2|2780.2|2793.34|2780.34|2793.03|2780.03|8
1622113090000|2021-05-27 10:58:10|2793.11|2780.11|2792.71|2779.71|2793.2|2780.2|2792.69|2779.69|9
1622113100000|2021-05-27 10:58:20|2792.8|2779.8|2792.9|2779.9|2793.01|2780.01|2792.8|2779.8|9
1622113110000|2021-05-27 10:58:30|2792.87|2779.87|2792.64|2779.64|2793.16|2780.16|2792.64|2779.64|12
1622113120000|2021-05-27 10:58:40|2792.69|2779.69|2790.88|2777.88|2792.82|2779.82|2790.88|2777.88|22
1622113130000|2021-05-27 10:58:50|2790.45|2777.45|2788.8|2775.8|2792.76|2779.76|2788.01|2775.01|26
1622113140000|2021-05-27 10:59:00|2788.79|2775.79|2788.44|2775.44|2792.76|2779.76|2788.2|2775.2|11
1622113150000|2021-05-27 10:59:10|2788.48|2775.48|2785.97|2772.97|2788.7|2775.7|2785.97|2772.97|29
1622113160000|2021-05-27 10:59:20|2785.96|2772.96|2783.99|2770.99|2785.96|2772.96|2783.97|2770.97|22
1622113170000|2021-05-27 10:59:30|2783.96|2770.96|2785.04|2772.04|2785.37|2772.37|2783.91|2770.91|24
1622113180000|2021-05-27 10:59:40|2784.93|2771.93|2786.59|2773.59|2786.59|2773.59|2784.91|2771.91|24
1622113190000|2021-05-27 10:59:50|2786.63|2773.63|2787.58|2774.58|2788.2|2775.2|2786.44|2773.44|33
1622113200000|2021-05-27 11:00:00|2787.35|2774.35|2793.84|2780.84|2794.16|2781.16|2786.64|2773.64|33
1622113210000|2021-05-27 11:00:10|2794.61|2781.61|2792.77|2779.77|2795.61|2782.61|2791.78|2778.78|29
1622113220000|2021-05-27 11:00:20|2792.73|2779.73|2792.72|2779.72|2793.14|2780.14|2790.36|2777.36|28
1622113230000|2021-05-27 11:00:30|2792.1|2779.1|2792.61|2779.61|2795.11|2782.11|2791.09|2778.09|28
1622113240000|2021-05-27 11:00:40|2793.26|2780.26|2793.97|2780.97|2796.34|2783.34|2793.26|2780.26|31
1622113250000|2021-05-27 11:00:50|2794.55|2781.55|2799.15|2786.15|2799.28|2786.28|2794.37|2781.37|27
1622113260000|2021-05-27 11:01:00|2799.23|2786.23|2797.84|2784.84|2799.65|2786.65|2797.84|2784.84|22
1622113270000|2021-05-27 11:01:10|2797.93|2784.93|2798.64|2785.64|2798.79|2785.79|2797.85|2784.85|25
1622113280000|2021-05-27 11:01:20|2798.65|2785.65|2799.34|2786.34|2799.58|2786.58|2798.58|2785.58|30
1622113290000|2021-05-27 11:01:30|2799.32|2786.32|2800.93|2787.93|2801.24|2788.24|2799.09|2786.09|22
1622113300000|2021-05-27 11:01:40|2800.79|2787.79|2800.85|2787.85|2801.49|2788.49|2798.72|2785.72|24
1622113310000|2021-05-27 11:01:50|2800.77|2787.77|2799.62|2786.62|2800.81|2787.81|2798.72|2785.72|20
1622113320000|2021-05-27 11:02:00|2799.56|2786.56|2799.02|2786.02|2801.32|2788.32|2798.72|2785.72|30
1622113330000|2021-05-27 11:02:10|2799.3|2786.3|2799.71|2786.71|2801.4|2788.4|2798.72|2785.72|24
1622113340000|2021-05-27 11:02:20|2800.1|2787.1|2801.37|2788.37|2802.07|2789.07|2798.72|2785.72|21
1622113350000|2021-05-27 11:02:30|2801.86|2788.86|2801.97|2788.97|2802.15|2789.15|2801.2|2788.2|29
1622113360000|2021-05-27 11:02:40|2801.8|2788.8|2801.8|2788.8|2802.15|2789.15|2801.41|2788.41|18
1622113370000|2021-05-27 11:02:50|2802.17|2789.17|2801.76|2788.76|2802.18|2789.18|2801.38|2788.38|8
1622113380000|2021-05-27 11:03:00|2802.15|2789.15|2803.24|2790.24|2803.24|2790.24|2801.58|2788.58|17
1622113390000|2021-05-27 11:03:10|2803.23|2790.23|2803.3|2790.3|2803.36|2790.36|2803.16|2790.16|12
1622113400000|2021-05-27 11:03:20|2802.83|2789.83|2802.91|2789.91|2802.94|2789.94|2801.95|2788.95|15
1622113410000|2021-05-27 11:03:30|2804.65|2791.65|2804.15|2791.15|2804.99|2791.99|2803.9|2790.9|19
1622113420000|2021-05-27 11:03:40|2803.02|2790.02|2803.72|2790.72|2803.89|2790.89|2802.96|2789.96|30
1622113430000|2021-05-27 11:03:50|2803.9|2790.9|2803.89|2790.89|2804.1|2791.1|2803.74|2790.74|20
1622113440000|2021-05-27 11:04:00|2803.9|2790.9|2804.55|2791.55|2804.9|2791.9|2803.82|2790.82|21
1622113450000|2021-05-27 11:04:10|2804.86|2791.86|2804|2791|2804.9|2791.9|2803.72|2790.72|21
1622113460000|2021-05-27 11:04:20|2803.98|2790.98|2802.7|2789.7|2804.49|2791.49|2802.4|2789.4|36
1622113470000|2021-05-27 11:04:30|2802.66|2789.66|2800.41|2787.41|2802.75|2789.75|2800.14|2787.14|33
1622113480000|2021-05-27 11:04:40|2800.34|2787.34|2802.36|2789.36|2802.48|2789.48|2800.34|2787.34|30
1622113490000|2021-05-27 11:04:50|2802.09|2789.09|2800.94|2787.94|2802.96|2789.96|2800.94|2787.94|30
1622113500000|2021-05-27 11:05:00|2801.22|2788.22|2802.7|2789.7|2802.7|2789.7|2801.12|2788.12|20
1622113510000|2021-05-27 11:05:10|2802.73|2789.73|2803.15|2790.15|2803.35|2790.35|2802.49|2789.49|18
1622113520000|2021-05-27 11:05:20|2803.2|2790.2|2804|2791|2804.32|2791.32|2802.96|2789.96|18
1622113530000|2021-05-27 11:05:30|2804.22|2791.22|2808.17|2795.17|2808.82|2795.82|2803.99|2790.99|23
1622113540000|2021-05-27 11:05:40|2809.1|2796.1|2807.49|2794.49|2810.09|2797.09|2807.48|2794.48|37
1622113550000|2021-05-27 11:05:50|2807.36|2794.36|2806.28|2793.28|2807.49|2794.49|2806.28|2793.28|32
1622113560000|2021-05-27 11:06:00|2806.27|2793.27|2807.03|2794.03|2807.48|2794.48|2806.27|2793.27|29
1622113570000|2021-05-27 11:06:10|2806.51|2793.51|2806.18|2793.18|2806.68|2793.68|2804.66|2791.66|29
1622113580000|2021-05-27 11:06:20|2806.19|2793.19|2806.92|2793.92|2806.96|2793.96|2805.98|2792.98|28
1622113590000|2021-05-27 11:06:30|2806.94|2793.94|2806.78|2793.78|2806.94|2793.94|2806.75|2793.75|12
1622113600000|2021-05-27 11:06:40|2806.84|2793.84|2806.85|2793.85|2806.86|2793.86|2806.8|2793.8|4
1622113610000|2021-05-27 11:06:50|2806.82|2793.82|2805.13|2792.13|2806.86|2793.86|2805.13|2792.13|15
1622113620000|2021-05-27 11:07:00|2805.08|2792.08|2804.19|2791.19|2805.08|2792.08|2804.02|2791.02|28
1622113630000|2021-05-27 11:07:10|2804.22|2791.22|2805.44|2792.44|2805.44|2792.44|2804.22|2791.22|32
1622113640000|2021-05-27 11:07:20|2805.51|2792.51|2804.73|2791.73|2805.51|2792.51|2804.34|2791.34|29
1622113650000|2021-05-27 11:07:30|2804.7|2791.7|2803.4|2790.4|2804.7|2791.7|2803.26|2790.26|24
1622113660000|2021-05-27 11:07:40|2803.45|2790.45|2801.71|2788.71|2803.45|2790.45|2801.71|2788.71|29
1622113670000|2021-05-27 11:07:50|2801.51|2788.51|2800.11|2787.11|2801.51|2788.51|2799.97|2786.97|36
1622113680000|2021-05-27 11:08:00|2800.06|2787.06|2801.53|2788.53|2801.53|2788.53|2799.33|2786.33|26
1622113690000|2021-05-27 11:08:10|2801.94|2788.94|2801.54|2788.54|2803.18|2790.18|2801.54|2788.54|29
1622113700000|2021-05-27 11:08:20|2801.52|2788.52|2801.66|2788.66|2801.91|2788.91|2799.86|2786.86|25
1622113710000|2021-05-27 11:08:30|2801.62|2788.62|2800.84|2787.84|2801.69|2788.69|2800.84|2787.84|19
1622113720000|2021-05-27 11:08:40|2800.96|2787.96|2800.01|2787.01|2801.18|2788.18|2800.01|2787.01|17
1622113730000|2021-05-27 11:08:50|2799.84|2786.84|2800.08|2787.08|2800.89|2787.89|2798.97|2785.97|20
1622113740000|2021-05-27 11:09:00|2800.26|2787.26|2800.13|2787.13|2801.08|2788.08|2799.98|2786.98|20
1622113750000|2021-05-27 11:09:10|2800.08|2787.08|2799.66|2786.66|2800.08|2787.08|2799.57|2786.57|24
1622113760000|2021-05-27 11:09:20|2799.79|2786.79|2798.97|2785.97|2801.19|2788.19|2798.97|2785.97|34
1622113770000|2021-05-27 11:09:30|2799.22|2786.22|2797.62|2784.62|2799.42|2786.42|2797.39|2784.39|28
1622113780000|2021-05-27 11:09:40|2797.32|2784.32|2795.86|2782.86|2797.32|2784.32|2795.86|2782.86|32
1622113790000|2021-05-27 11:09:50|2795.61|2782.61|2794.3|2781.3|2795.61|2782.61|2794.05|2781.05|27
1622113800000|2021-05-27 11:10:00|2794.33|2781.33|2796.02|2783.02|2796.31|2783.31|2794.28|2781.28|22
1622113810000|2021-05-27 11:10:10|2796.07|2783.07|2796.47|2783.47|2798.05|2785.05|2796.07|2783.07|37
1622113820000|2021-05-27 11:10:20|2796.19|2783.19|2797.59|2784.59|2797.83|2784.83|2794.53|2781.53|31
1622113830000|2021-05-27 11:10:30|2797.67|2784.67|2799.68|2786.68|2799.68|2786.68|2797.67|2784.67|21
1622113840000|2021-05-27 11:10:40|2799.85|2786.85|2799.29|2786.29|2801.18|2788.18|2798.78|2785.78|22
1622113850000|2021-05-27 11:10:50|2798.93|2785.93|2799.94|2786.94|2800.39|2787.39|2796.59|2783.59|28
1622113860000|2021-05-27 11:11:00|2799.69|2786.69|2804.49|2791.49|2804.49|2791.49|2799.53|2786.53|38
1622113870000|2021-05-27 11:11:10|2804.26|2791.26|2802.19|2789.19|2805.26|2792.26|2802.19|2789.19|31
1622113880000|2021-05-27 11:11:20|2802.2|2789.2|2800.79|2787.79|2802.35|2789.35|2800.55|2787.55|28
1622113890000|2021-05-27 11:11:30|2800.74|2787.74|2802.01|2789.01|2802.48|2789.48|2800.72|2787.72|23
1622113900000|2021-05-27 11:11:40|2802.26|2789.26|2802.78|2789.78|2803.3|2790.3|2801.54|2788.54|24
1622113910000|2021-05-27 11:11:50|2802.52|2789.52|2802.7|2789.7|2803.21|2790.21|2802.16|2789.16|27
1622113920000|2021-05-27 11:12:00|2802.26|2789.26|2803.69|2790.69|2803.69|2790.69|2802.26|2789.26|25
1622113930000|2021-05-27 11:12:10|2804.1|2791.1|2803.45|2790.45|2804.41|2791.41|2803.34|2790.34|27
1622113940000|2021-05-27 11:12:20|2803.43|2790.43|2805.09|2792.09|2805.09|2792.09|2803.03|2790.03|32
1622113950000|2021-05-27 11:12:30|2804.58|2791.58|2805.34|2792.34|2805.95|2792.95|2804.45|2791.45|27
1622113960000|2021-05-27 11:12:40|2805.41|2792.41|2805.07|2792.07|2805.41|2792.41|2805.07|2792.07|12
1622113970000|2021-05-27 11:12:50|2805.28|2792.28|2805.05|2792.05|2805.68|2792.68|2805.02|2792.02|15
1622113980000|2021-05-27 11:13:00|2805.22|2792.22|2806.57|2793.57|2808.12|2795.12|2804.61|2791.61|26
1622113990000|2021-05-27 11:13:10|2806.62|2793.62|2805.38|2792.38|2806.77|2793.77|2804.61|2791.61|24
1622114000000|2021-05-27 11:13:20|2804.93|2791.93|2805.2|2792.2|2805.42|2792.42|2804.61|2791.61|14
1622114010000|2021-05-27 11:13:30|2805.45|2792.45|2804.15|2791.15|2805.45|2792.45|2803.95|2790.95|23
1622114020000|2021-05-27 11:13:40|2804.38|2791.38|2804.35|2791.35|2804.51|2791.51|2804.22|2791.22|24
1622114030000|2021-05-27 11:13:50|2804.38|2791.38|2804.25|2791.25|2804.69|2791.69|2804.24|2791.24|18
1622114040000|2021-05-27 11:14:00|2804.2|2791.2|2802.45|2789.45|2804.2|2791.2|2802.44|2789.44|18
1622114050000|2021-05-27 11:14:10|2802.65|2789.65|2803.34|2790.34|2803.71|2790.71|2802.25|2789.25|25
1622114060000|2021-05-27 11:14:20|2803.39|2790.39|2803.8|2790.8|2803.8|2790.8|2802.42|2789.42|31
1622114070000|2021-05-27 11:14:30|2803.96|2790.96|2803.78|2790.78|2804.1|2791.1|2803.7|2790.7|19
1622114080000|2021-05-27 11:14:40|2803.94|2790.94|2804.45|2791.45|2806.39|2793.39|2803.21|2790.21|30
1622114090000|2021-05-27 11:14:50|2804.3|2791.3|2805.65|2792.65|2806.75|2793.75|2803.21|2790.21|23
1622114100000|2021-05-27 11:15:00|2805.18|2792.18|2806.37|2793.37|2806.57|2793.57|2804.69|2791.69|22
1622114110000|2021-05-27 11:15:10|2806.97|2793.97|2808.7|2795.7|2809.93|2796.93|2806.82|2793.82|19
1622114120000|2021-05-27 11:15:20|2810.46|2797.46|2813.39|2800.39|2815.99|2802.99|2810.46|2797.46|31
1622114130000|2021-05-27 11:15:30|2813.64|2800.64|2814.8|2801.8|2815.24|2802.24|2812.23|2799.23|24
1622114140000|2021-05-27 11:15:40|2814.62|2801.62|2817.14|2804.14|2817.98|2804.98|2814.27|2801.27|29
1622114150000|2021-05-27 11:15:50|2817.77|2804.77|2817.61|2804.61|2817.86|2804.86|2816.92|2803.92|31
1622114160000|2021-05-27 11:16:00|2817.35|2804.35|2817.4|2804.4|2819.55|2806.55|2816.92|2803.92|33
1622114170000|2021-05-27 11:16:10|2817.86|2804.86|2817.8|2804.8|2819|2806|2817.54|2804.54|30
1622114180000|2021-05-27 11:16:20|2817.84|2804.84|2817.07|2804.07|2817.86|2804.86|2816.32|2803.32|32
1622114190000|2021-05-27 11:16:30|2817|2804|2817.23|2804.23|2818.12|2805.12|2816.05|2803.05|33
1622114200000|2021-05-27 11:16:40|2817.3|2804.3|2815.57|2802.57|2817.86|2804.86|2815.37|2802.37|34
1622114210000|2021-05-27 11:16:50|2815.41|2802.41|2811.97|2798.97|2815.85|2802.85|2811.97|2798.97|34
1622114220000|2021-05-27 11:17:00|2811.98|2798.98|2814.36|2801.36|2815.55|2802.55|2811.95|2798.95|35
1622114230000|2021-05-27 11:17:10|2814.79|2801.79|2813.77|2800.77|2815.34|2802.34|2813.77|2800.77|33
1622114240000|2021-05-27 11:17:20|2814.81|2801.81|2816.26|2803.26|2816.53|2803.53|2814.31|2801.31|22
1622114250000|2021-05-27 11:17:30|2816.24|2803.24|2816.15|2803.15|2816.5|2803.5|2814.79|2801.79|22
1622114260000|2021-05-27 11:17:40|2816.16|2803.16|2818.27|2805.27|2818.27|2805.27|2815.52|2802.52|20
1622114270000|2021-05-27 11:17:50|2818.3|2805.3|2817.69|2804.69|2818.46|2805.46|2817.53|2804.53|31
1622114280000|2021-05-27 11:18:00|2817.53|2804.53|2818.24|2805.24|2818.66|2805.66|2817.53|2804.53|25
1622114290000|2021-05-27 11:18:10|2818.41|2805.41|2818.03|2805.03|2818.41|2805.41|2817.06|2804.06|24
1622114300000|2021-05-27 11:18:20|2817.95|2804.95|2818.14|2805.14|2818.14|2805.14|2817.52|2804.52|17
1622114310000|2021-05-27 11:18:30|2818.13|2805.13|2817.37|2804.37|2818.13|2805.13|2817.12|2804.12|19
1622114320000|2021-05-27 11:18:40|2817.12|2804.12|2817.17|2804.17|2817.52|2804.52|2816.89|2803.89|21
1622114330000|2021-05-27 11:18:50|2817.18|2804.18|2815.3|2802.3|2817.18|2804.18|2815.01|2802.01|28
1622114340000|2021-05-27 11:19:00|2815.29|2802.29|2816.72|2803.72|2816.89|2803.89|2815.29|2802.29|20
1622114350000|2021-05-27 11:19:10|2816.76|2803.76|2814.42|2801.42|2816.76|2803.76|2814.42|2801.42|18
1622114360000|2021-05-27 11:19:20|2814.45|2801.45|2812.11|2799.11|2814.5|2801.5|2811.93|2798.93|31
1622114370000|2021-05-27 11:19:30|2812.1|2799.1|2812.87|2799.87|2813.62|2800.62|2811.59|2798.59|36
1622114380000|2021-05-27 11:19:40|2812.85|2799.85|2812.28|2799.28|2813.06|2800.06|2811.86|2798.86|35
1622114390000|2021-05-27 11:19:50|2812.27|2799.27|2813.58|2800.58|2814|2801|2812.19|2799.19|28
1622114400000|2021-05-27 11:20:00|2813.39|2800.39|2815.09|2802.09|2815.33|2802.33|2813.39|2800.39|32
1622114410000|2021-05-27 11:20:10|2815.08|2802.08|2813.28|2800.28|2815.12|2802.12|2812.2|2799.2|26
1622114420000|2021-05-27 11:20:20|2812.98|2799.98|2812.59|2799.59|2813.36|2800.36|2812.15|2799.15|30
1622114430000|2021-05-27 11:20:30|2812.37|2799.37|2809.83|2796.83|2812.69|2799.69|2809.38|2796.38|28
1622114440000|2021-05-27 11:20:40|2809.76|2796.76|2808.42|2795.42|2809.76|2796.76|2807.65|2794.65|33
1622114450000|2021-05-27 11:20:50|2808.49|2795.49|2808.87|2795.87|2809.26|2796.26|2807.89|2794.89|28
1622114460000|2021-05-27 11:21:00|2808.94|2795.94|2810.71|2797.71|2811.4|2798.4|2807.86|2794.86|25
1622114470000|2021-05-27 11:21:10|2809.41|2796.41|2808.01|2795.01|2810.13|2797.13|2807.54|2794.54|25
1622114480000|2021-05-27 11:21:20|2807.54|2794.54|2808.86|2795.86|2808.88|2795.88|2807.54|2794.54|12
1622114490000|2021-05-27 11:21:30|2808.82|2795.82|2808.22|2795.22|2808.82|2795.82|2808.18|2795.18|10
1622114500000|2021-05-27 11:21:40|2808.36|2795.36|2808.63|2795.63|2808.79|2795.79|2808.36|2795.36|9
1622114510000|2021-05-27 11:21:50|2808.64|2795.64|2808.59|2795.59|2808.79|2795.79|2808.57|2795.57|13
1622114520000|2021-05-27 11:22:00|2808.4|2795.4|2808.77|2795.77|2808.79|2795.79|2808.4|2795.4|16
1622114530000|2021-05-27 11:22:10|2808.75|2795.75|2808.77|2795.77|2809.01|2796.01|2808.67|2795.67|22
1622114540000|2021-05-27 11:22:20|2808.68|2795.68|2808.48|2795.48|2808.8|2795.8|2808.48|2795.48|16
1622114550000|2021-05-27 11:22:30|2808.43|2795.43|2813.63|2800.63|2813.63|2800.63|2808.36|2795.36|32
1622114560000|2021-05-27 11:22:40|2814.32|2801.32|2814.59|2801.59|2815.28|2802.28|2813.49|2800.49|29
1622114570000|2021-05-27 11:22:50|2814.67|2801.67|2813.97|2800.97|2815.13|2802.13|2811.23|2798.23|29
1622114580000|2021-05-27 11:23:00|2813.87|2800.87|2816.93|2803.93|2816.98|2803.98|2812.15|2799.15|28
1622114590000|2021-05-27 11:23:10|2816.91|2803.91|2815.88|2802.88|2818.05|2805.05|2814.72|2801.72|31
1622114600000|2021-05-27 11:23:20|2816.2|2803.2|2814.79|2801.79|2816.62|2803.62|2814.78|2801.78|26
1622114610000|2021-05-27 11:23:30|2814.95|2801.95|2814.09|2801.09|2814.97|2801.97|2813.56|2800.56|33
1622114620000|2021-05-27 11:23:40|2814.25|2801.25|2812.51|2799.51|2814.98|2801.98|2812.46|2799.46|27
1622114630000|2021-05-27 11:23:50|2812.68|2799.68|2813.49|2800.49|2813.72|2800.72|2812.51|2799.51|20
1622114640000|2021-05-27 11:24:00|2813.53|2800.53|2814.42|2801.42|2814.49|2801.49|2813.53|2800.53|18
1622114650000|2021-05-27 11:24:10|2814.5|2801.5|2814.63|2801.63|2814.63|2801.63|2814.29|2801.29|14
1622114660000|2021-05-27 11:24:20|2814.52|2801.52|2814.45|2801.45|2814.59|2801.59|2814.45|2801.45|10
1622114670000|2021-05-27 11:24:30|2814.49|2801.49|2815.16|2802.16|2815.29|2802.29|2814.42|2801.42|12
1622114680000|2021-05-27 11:24:40|2815.28|2802.28|2817|2804|2817|2804|2815.18|2802.18|20
1622114690000|2021-05-27 11:24:50|2816.92|2803.92|2817.66|2804.66|2817.69|2804.69|2815.03|2802.03|15
1622114700000|2021-05-27 11:25:00|2817.68|2804.68|2814.83|2801.83|2817.68|2804.68|2814.47|2801.47|31
1622114710000|2021-05-27 11:25:10|2815.93|2802.93|2816.89|2803.89|2817.36|2804.36|2815.48|2802.48|24
1622114720000|2021-05-27 11:25:20|2816.92|2803.92|2816.79|2803.79|2817.01|2804.01|2815.24|2802.24|22
1622114730000|2021-05-27 11:25:30|2816.51|2803.51|2818.09|2805.09|2818.25|2805.25|2816.34|2803.34|27
1622114740000|2021-05-27 11:25:40|2818.27|2805.27|2825.96|2812.96|2825.96|2812.96|2818.27|2805.27|34
1622114750000|2021-05-27 11:25:50|2825.66|2812.66|2827.16|2814.16|2827.28|2814.28|2825.56|2812.56|20
1622114760000|2021-05-27 11:26:00|2827.29|2814.29|2824.55|2811.55|2827.5|2814.5|2824.55|2811.55|29
1622114770000|2021-05-27 11:26:10|2824.39|2811.39|2827.16|2814.16|2827.16|2814.16|2821.48|2808.48|29
1622114780000|2021-05-27 11:26:20|2824.59|2811.59|2823.42|2810.42|2827.16|2814.16|2823.12|2810.12|34
1622114790000|2021-05-27 11:26:30|2823.44|2810.44|2821.07|2808.07|2823.76|2810.76|2819.41|2806.41|30
1622114800000|2021-05-27 11:26:40|2821.28|2808.28|2824.98|2811.98|2825.97|2812.97|2821.28|2808.28|37
1622114810000|2021-05-27 11:26:50|2824.37|2811.37|2826.69|2813.69|2827.22|2814.22|2823.15|2810.15|34
1622114820000|2021-05-27 11:27:00|2826.75|2813.75|2821.75|2808.75|2826.79|2813.79|2821.75|2808.75|31
1622114830000|2021-05-27 11:27:10|2821.79|2808.79|2823.34|2810.34|2824.81|2811.81|2821.79|2808.79|36
1622114840000|2021-05-27 11:27:20|2824.01|2811.01|2823.85|2810.85|2825.68|2812.68|2823.34|2810.34|28
1622114850000|2021-05-27 11:27:30|2823.88|2810.88|2825.79|2812.79|2825.79|2812.79|2823.88|2810.88|29
1622114860000|2021-05-27 11:27:40|2825.77|2812.77|2825.82|2812.82|2826.16|2813.16|2825.66|2812.66|16
1622114870000|2021-05-27 11:27:50|2825.79|2812.79|2825.84|2812.84|2825.84|2812.84|2825.01|2812.01|33
1622114880000|2021-05-27 11:28:00|2825.72|2812.72|2825.56|2812.56|2825.83|2812.83|2825.31|2812.31|24
1622114890000|2021-05-27 11:28:10|2825.72|2812.72|2824.98|2811.98|2825.74|2812.74|2824.91|2811.91|30
1622114900000|2021-05-27 11:28:20|2824.89|2811.89|2824.67|2811.67|2824.94|2811.94|2822.95|2809.95|32
1622114910000|2021-05-27 11:28:30|2824.62|2811.62|2825.97|2812.97|2826|2813|2824.62|2811.62|36
1622114920000|2021-05-27 11:28:40|2825.76|2812.76|2825.64|2812.64|2826.08|2813.08|2825.51|2812.51|31
1622114930000|2021-05-27 11:28:50|2825.6|2812.6|2825.63|2812.63|2825.8|2812.8|2825.37|2812.37|22
1622114940000|2021-05-27 11:29:00|2825.62|2812.62|2823.35|2810.35|2825.62|2812.62|2823.03|2810.03|26
1622114950000|2021-05-27 11:29:10|2823.39|2810.39|2821.93|2808.93|2823.39|2810.39|2821.02|2808.02|32
1622114960000|2021-05-27 11:29:20|2822.03|2809.03|2825.59|2812.59|2825.6|2812.6|2821.65|2808.65|33
1622114970000|2021-05-27 11:29:30|2825.57|2812.57|2824|2811|2825.57|2812.57|2823.41|2810.41|29
1622114980000|2021-05-27 11:29:40|2824.38|2811.38|2825.13|2812.13|2825.13|2812.13|2823.7|2810.7|30
1622114990000|2021-05-27 11:29:50|2825.26|2812.26|2823.87|2810.87|2825.34|2812.34|2823.34|2810.34|31
1622115000000|2021-05-27 11:30:00|2823.85|2810.85|2830.57|2817.57|2830.72|2817.72|2823.79|2810.79|34
1622115010000|2021-05-27 11:30:10|2830.36|2817.36|2829.75|2816.75|2832.25|2819.25|2829.3|2816.3|31
1622115020000|2021-05-27 11:30:20|2829.72|2816.72|2829.18|2816.18|2831.28|2818.28|2827.83|2814.83|35
1622115030000|2021-05-27 11:30:30|2828.75|2815.75|2829.09|2816.09|2830.52|2817.52|2826.54|2813.54|34
1622115040000|2021-05-27 11:30:40|2828.82|2815.82|2829.31|2816.31|2829.4|2816.4|2828.76|2815.76|30
1622115050000|2021-05-27 11:30:50|2829.19|2816.19|2828.5|2815.5|2829.5|2816.5|2828.4|2815.4|32
1622115060000|2021-05-27 11:31:00|2828.65|2815.65|2830.17|2817.17|2830.17|2817.17|2828.42|2815.42|36
1622115070000|2021-05-27 11:31:10|2830.03|2817.03|2830.59|2817.59|2831.19|2818.19|2829.54|2816.54|27
1622115080000|2021-05-27 11:31:20|2830.52|2817.52|2827.71|2814.71|2830.88|2817.88|2827.71|2814.71|34
1622115090000|2021-05-27 11:31:30|2827.56|2814.56|2828.22|2815.22|2828.53|2815.53|2827.56|2814.56|34
1622115100000|2021-05-27 11:31:40|2828.17|2815.17|2827.23|2814.23|2828.17|2815.17|2827.19|2814.19|17
1622115110000|2021-05-27 11:31:50|2827.12|2814.12|2826.66|2813.66|2827.22|2814.22|2825.26|2812.26|29
1622115120000|2021-05-27 11:32:00|2826.65|2813.65|2826.71|2813.71|2826.88|2813.88|2826.24|2813.24|30
1622115130000|2021-05-27 11:32:10|2826.54|2813.54|2825.83|2812.83|2826.54|2813.54|2825.83|2812.83|8
1622115140000|2021-05-27 11:32:20|2825.85|2812.85|2823.47|2810.47|2826.51|2813.51|2821.09|2808.09|24
1622115150000|2021-05-27 11:32:30|2823.51|2810.51|2823.69|2810.69|2824.55|2811.55|2822.9|2809.9|29
1622115160000|2021-05-27 11:32:40|2823.35|2810.35|2822.09|2809.09|2826.51|2813.51|2822.09|2809.09|21
1622115170000|2021-05-27 11:32:50|2821.25|2808.25|2820.02|2807.02|2822.17|2809.17|2819.05|2806.05|36
1622115180000|2021-05-27 11:33:00|2820.04|2807.04|2816.73|2803.73|2820.04|2807.04|2816.73|2803.73|27
1622115190000|2021-05-27 11:33:10|2818.12|2805.12|2818.62|2805.62|2818.62|2805.62|2818.12|2805.12|13
1622115200000|2021-05-27 11:33:20|2818.61|2805.61|2818.02|2805.02|2818.61|2805.61|2817.42|2804.42|35
1622115210000|2021-05-27 11:33:30|2818.08|2805.08|2817.69|2804.69|2818.22|2805.22|2817.68|2804.68|15
1622115220000|2021-05-27 11:33:40|2817.93|2804.93|2818.61|2805.61|2818.62|2805.62|2817.69|2804.69|12
1622115230000|2021-05-27 11:33:50|2818.62|2805.62|2816.91|2803.91|2818.62|2805.62|2816.91|2803.91|9
1622115240000|2021-05-27 11:34:00|2817.15|2804.15|2816.47|2803.47|2817.24|2804.24|2816.29|2803.29|19
1622115250000|2021-05-27 11:34:10|2816.4|2803.4|2815.02|2802.02|2816.4|2803.4|2815.02|2802.02|20
1622115260000|2021-05-27 11:34:20|2813.54|2800.54|2815.82|2802.82|2815.82|2802.82|2813.54|2800.54|26
1622115270000|2021-05-27 11:34:30|2815.81|2802.81|2813.78|2800.78|2815.81|2802.81|2813.41|2800.41|33
1622115280000|2021-05-27 11:34:40|2813.8|2800.8|2816.35|2803.35|2817.03|2804.03|2813.5|2800.5|29
1622115290000|2021-05-27 11:34:50|2816.85|2803.85|2818.35|2805.35|2820.47|2807.47|2816.68|2803.68|34
1622115300000|2021-05-27 11:35:00|2819.32|2806.32|2816.03|2803.03|2821.38|2808.38|2815.91|2802.91|30
1622115310000|2021-05-27 11:35:10|2816.05|2803.05|2817.57|2804.57|2817.57|2804.57|2815.45|2802.45|38
1622115320000|2021-05-27 11:35:20|2817.52|2804.52|2815.33|2802.33|2818.03|2805.03|2815.33|2802.33|32
1622115330000|2021-05-27 11:35:30|2815.27|2802.27|2815.68|2802.68|2816.03|2803.03|2814.77|2801.77|25
1622115340000|2021-05-27 11:35:40|2815.4|2802.4|2815.61|2802.61|2816.46|2803.46|2815.07|2802.07|29
1622115350000|2021-05-27 11:35:50|2815.46|2802.46|2814.51|2801.51|2815.78|2802.78|2813.46|2800.46|32
1622115360000|2021-05-27 11:36:00|2814.58|2801.58|2814.03|2801.03|2814.58|2801.58|2813.69|2800.69|27
1622115370000|2021-05-27 11:36:10|2813.9|2800.9|2812.03|2799.03|2813.9|2800.9|2811.74|2798.74|31
1622115380000|2021-05-27 11:36:20|2812.05|2799.05|2811.71|2798.71|2812.66|2799.66|2811.18|2798.18|35
1622115390000|2021-05-27 11:36:30|2811.66|2798.66|2815.54|2802.54|2815.54|2802.54|2811.46|2798.46|27
1622115400000|2021-05-27 11:36:40|2815.79|2802.79|2818.53|2805.53|2818.53|2805.53|2813.69|2800.69|31
1622115410000|2021-05-27 11:36:50|2817.94|2804.94|2818.4|2805.4|2818.57|2805.57|2817.62|2804.62|23
1622115420000|2021-05-27 11:37:00|2818.6|2805.6|2818.51|2805.51|2818.6|2805.6|2817.96|2804.96|28
1622115430000|2021-05-27 11:37:10|2818.41|2805.41|2818.82|2805.82|2819.26|2806.26|2818.4|2805.4|26
1622115440000|2021-05-27 11:37:20|2818.87|2805.87|2817.51|2804.51|2818.94|2805.94|2816.08|2803.08|31
1622115450000|2021-05-27 11:37:30|2817.53|2804.53|2818.75|2805.75|2818.97|2805.97|2817.15|2804.15|25
1622115460000|2021-05-27 11:37:40|2818.78|2805.78|2820.52|2807.52|2820.52|2807.52|2817.32|2804.32|26
1622115470000|2021-05-27 11:37:50|2820.02|2807.02|2819.99|2806.99|2820.02|2807.02|2818.39|2805.39|21
1622115480000|2021-05-27 11:38:00|2819.67|2806.67|2821.09|2808.09|2822.27|2809.27|2819.5|2806.5|31
1622115490000|2021-05-27 11:38:10|2821.24|2808.24|2820.67|2807.67|2822.83|2809.83|2819.5|2806.5|29
1622115500000|2021-05-27 11:38:20|2820.48|2807.48|2823.49|2810.49|2823.49|2810.49|2819.5|2806.5|23
1622115510000|2021-05-27 11:38:30|2823.45|2810.45|2823.79|2810.79|2824.38|2811.38|2822.45|2809.45|25
1622115520000|2021-05-27 11:38:40|2823.78|2810.78|2821.63|2808.63|2823.79|2810.79|2821.28|2808.28|31
1622115530000|2021-05-27 11:38:50|2821.47|2808.47|2821.29|2808.29|2821.72|2808.72|2821.24|2808.24|13
1622115540000|2021-05-27 11:39:00|2821.33|2808.33|2820.88|2807.88|2821.91|2808.91|2820.88|2807.88|22
1622115550000|2021-05-27 11:39:10|2820.68|2807.68|2822.63|2809.63|2822.97|2809.97|2820.68|2807.68|28
1622115560000|2021-05-27 11:39:20|2821.5|2808.5|2823.88|2810.88|2824.58|2811.58|2820.68|2807.68|31
1622115570000|2021-05-27 11:39:30|2824.68|2811.68|2824.9|2811.9|2825.02|2812.02|2822.43|2809.43|25
1622115580000|2021-05-27 11:39:40|2825.35|2812.35|2825.49|2812.49|2825.49|2812.49|2824.16|2811.16|27
1622115590000|2021-05-27 11:39:50|2825.58|2812.58|2825.35|2812.35|2825.58|2812.58|2824.19|2811.19|17
1622115600000|2021-05-27 11:40:00|2825.3|2812.3|2822.86|2809.86|2825.3|2812.3|2822.86|2809.86|14
1622115610000|2021-05-27 11:40:10|2822.46|2809.46|2822.85|2809.85|2823.91|2810.91|2822.39|2809.39|23
1622115620000|2021-05-27 11:40:20|2823.03|2810.03|2821.44|2808.44|2823.27|2810.27|2821.44|2808.44|13
1622115630000|2021-05-27 11:40:30|2820|2807|2820.48|2807.48|2821.47|2808.47|2820|2807|14
1622115640000|2021-05-27 11:40:40|2820.97|2807.97|2822.36|2809.36|2822.8|2809.8|2820.97|2807.97|31
1622115650000|2021-05-27 11:40:50|2822.33|2809.33|2822.13|2809.13|2822.33|2809.33|2822.13|2809.13|9
1622115660000|2021-05-27 11:41:00|2822.06|2809.06|2820.19|2807.19|2822.06|2809.06|2820.19|2807.19|14
1622115670000|2021-05-27 11:41:10|2820.2|2807.2|2819.97|2806.97|2820.21|2807.21|2819.97|2806.97|9
1622115680000|2021-05-27 11:41:20|2819.99|2806.99|2819.68|2806.68|2820.08|2807.08|2818.59|2805.59|12
1622115690000|2021-05-27 11:41:30|2819.67|2806.67|2819.18|2806.18|2819.67|2806.67|2818.23|2805.23|19
1622115700000|2021-05-27 11:41:40|2819.1|2806.1|2820.23|2807.23|2820.28|2807.28|2819.1|2806.1|14
1622115710000|2021-05-27 11:41:50|2820.11|2807.11|2819.22|2806.22|2820.11|2807.11|2819.07|2806.07|16
1622115720000|2021-05-27 11:42:00|2819.15|2806.15|2818.4|2805.4|2819.17|2806.17|2817.55|2804.55|13
1622115730000|2021-05-27 11:42:10|2818.42|2805.42|2818.47|2805.47|2818.69|2805.69|2818.12|2805.12|13
1622115740000|2021-05-27 11:42:20|2818.45|2805.45|2818.55|2805.55|2818.56|2805.56|2817.97|2804.97|15
1622115750000|2021-05-27 11:42:30|2819.33|2806.33|2818.88|2805.88|2819.33|2806.33|2818.84|2805.84|14
1622115760000|2021-05-27 11:42:40|2819.25|2806.25|2818.92|2805.92|2819.25|2806.25|2818.82|2805.82|12
1622115770000|2021-05-27 11:42:50|2818.97|2805.97|2819.06|2806.06|2819.14|2806.14|2818.97|2805.97|5
1622115780000|2021-05-27 11:43:00|2818.93|2805.93|2818.82|2805.82|2818.93|2805.93|2818.77|2805.77|11
1622115790000|2021-05-27 11:43:10|2818.78|2805.78|2818.42|2805.42|2818.78|2805.78|2818.38|2805.38|8
1622115800000|2021-05-27 11:43:20|2818.5|2805.5|2818.93|2805.93|2818.94|2805.94|2818.3|2805.3|19
1622115810000|2021-05-27 11:43:30|2818.8|2805.8|2819.76|2806.76|2820.01|2807.01|2818.8|2805.8|23
1622115820000|2021-05-27 11:43:40|2819.65|2806.65|2819.58|2806.58|2819.93|2806.93|2819.38|2806.38|22
1622115830000|2021-05-27 11:43:50|2819.64|2806.64|2818.36|2805.36|2819.64|2806.64|2818.34|2805.34|11
1622115840000|2021-05-27 11:44:00|2818.54|2805.54|2818.54|2805.54|2818.86|2805.86|2818.54|2805.54|13
1622115850000|2021-05-27 11:44:10|2818.44|2805.44|2818.2|2805.2|2818.52|2805.52|2818.2|2805.2|7
1622115860000|2021-05-27 11:44:20|2818.31|2805.31|2817.7|2804.7|2818.4|2805.4|2817.7|2804.7|8
1622115870000|2021-05-27 11:44:30|2817.79|2804.79|2818.24|2805.24|2818.24|2805.24|2817.79|2804.79|2
1622115880000|2021-05-27 11:44:40|2818.16|2805.16|2817.32|2804.32|2818.55|2805.55|2817.3|2804.3|12
1622115890000|2021-05-27 11:44:50|2817.18|2804.18|2817.3|2804.3|2817.3|2804.3|2817.01|2804.01|19
1622115900000|2021-05-27 11:45:00|2817.32|2804.32|2818.79|2805.79|2818.79|2805.79|2817.03|2804.03|24
1622115910000|2021-05-27 11:45:10|2819.79|2806.79|2819.91|2806.91|2820.46|2807.46|2816.69|2803.69|27
1622115920000|2021-05-27 11:45:20|2820.04|2807.04|2822.25|2809.25|2823.73|2810.73|2818.99|2805.99|32
1622115930000|2021-05-27 11:45:30|2820.77|2807.77|2820.69|2807.69|2822|2809|2819.85|2806.85|22
1622115940000|2021-05-27 11:45:40|2821.09|2808.09|2820.57|2807.57|2821.09|2808.09|2820.34|2807.34|8
1622115950000|2021-05-27 11:45:50|2820.96|2807.96|2822.46|2809.46|2822.94|2809.94|2819.85|2806.85|23
1622115960000|2021-05-27 11:46:00|2822.62|2809.62|2822.17|2809.17|2824.13|2811.13|2819.85|2806.85|21
1622115970000|2021-05-27 11:46:10|2821.87|2808.87|2819.99|2806.99|2821.87|2808.87|2819.99|2806.99|28
1622115980000|2021-05-27 11:46:20|2820.15|2807.15|2821.06|2808.06|2821.39|2808.39|2820.15|2807.15|11
1622115990000|2021-05-27 11:46:30|2819.85|2806.85|2818.75|2805.75|2820.37|2807.37|2818.75|2805.75|26
1622116000000|2021-05-27 11:46:40|2817.97|2804.97|2820.27|2807.27|2820.37|2807.37|2817.59|2804.59|32
1622116010000|2021-05-27 11:46:50|2820.36|2807.36|2819.58|2806.58|2821.18|2808.18|2818.38|2805.38|23
1622116020000|2021-05-27 11:47:00|2819.97|2806.97|2819.26|2806.26|2821.29|2808.29|2818.57|2805.57|27
1622116030000|2021-05-27 11:47:10|2818.79|2805.79|2819.11|2806.11|2819.17|2806.17|2817.59|2804.59|25
1622116040000|2021-05-27 11:47:20|2819.14|2806.14|2820.79|2807.79|2820.79|2807.79|2818.7|2805.7|23
1622116050000|2021-05-27 11:47:30|2820.93|2807.93|2821.18|2808.18|2821.4|2808.4|2820.41|2807.41|25
1622116060000|2021-05-27 11:47:40|2821.16|2808.16|2820.58|2807.58|2821.26|2808.26|2819.92|2806.92|27
1622116070000|2021-05-27 11:47:50|2820.53|2807.53|2820.84|2807.84|2820.84|2807.84|2820.53|2807.53|9
1622116080000|2021-05-27 11:48:00|2820.81|2807.81|2821.09|2808.09|2821.22|2808.22|2820.81|2807.81|16
1622116090000|2021-05-27 11:48:10|2821.08|2808.08|2821.09|2808.09|2821.09|2808.09|2821.07|2808.07|5
1622116100000|2021-05-27 11:48:20|2822.53|2809.53|2822.59|2809.59|2823.1|2810.1|2822.53|2809.53|5
1622116110000|2021-05-27 11:48:30|2822.72|2809.72|2824.46|2811.46|2824.46|2811.46|2822.56|2809.56|14
1622116120000|2021-05-27 11:48:40|2823.12|2810.12|2821.28|2808.28|2823.12|2810.12|2821.28|2808.28|20
1622116130000|2021-05-27 11:48:50|2821.5|2808.5|2823.49|2810.49|2824.37|2811.37|2821.28|2808.28|18
1622116140000|2021-05-27 11:49:00|2823.47|2810.47|2827.28|2814.28|2827.28|2814.28|2822.99|2809.99|13
1622116150000|2021-05-27 11:49:10|2827.38|2814.38|2827.91|2814.91|2830.22|2817.22|2824.73|2811.73|33
1622116160000|2021-05-27 11:49:20|2827.9|2814.9|2828.75|2815.75|2830.1|2817.1|2824.73|2811.73|33
1622116170000|2021-05-27 11:49:30|2828.13|2815.13|2826.36|2813.36|2828.3|2815.3|2825.88|2812.88|31
1622116180000|2021-05-27 11:49:40|2826.01|2813.01|2826.54|2813.54|2827.63|2814.63|2824.84|2811.84|22
1622116190000|2021-05-27 11:49:50|2825.78|2812.78|2829.15|2816.15|2829.18|2816.18|2825.51|2812.51|23
1622116200000|2021-05-27 11:50:00|2828.92|2815.92|2828.66|2815.66|2829.07|2816.07|2828.33|2815.33|28
1622116210000|2021-05-27 11:50:10|2828.64|2815.64|2828.39|2815.39|2828.64|2815.64|2827.18|2814.18|32
1622116220000|2021-05-27 11:50:20|2828.36|2815.36|2828.75|2815.75|2828.76|2815.76|2827.38|2814.38|30
1622116230000|2021-05-27 11:50:30|2828.79|2815.79|2828.67|2815.67|2828.97|2815.97|2828.61|2815.61|24
1622116240000|2021-05-27 11:50:40|2828.61|2815.61|2827.85|2814.85|2828.89|2815.89|2827.39|2814.39|29
1622116250000|2021-05-27 11:50:50|2827.84|2814.84|2827.8|2814.8|2827.91|2814.91|2827.4|2814.4|20
1622116260000|2021-05-27 11:51:00|2827.76|2814.76|2825.8|2812.8|2828.16|2815.16|2825.19|2812.19|30
1622116270000|2021-05-27 11:51:10|2825.78|2812.78|2826.72|2813.72|2826.81|2813.81|2825.54|2812.54|36
1622116280000|2021-05-27 11:51:20|2826.77|2813.77|2826.78|2813.78|2826.81|2813.81|2826.71|2813.71|14
1622116290000|2021-05-27 11:51:30|2826.8|2813.8|2825.91|2812.91|2827.64|2814.64|2825.73|2812.73|30
1622116300000|2021-05-27 11:51:40|2826.09|2813.09|2825.96|2812.96|2826.09|2813.09|2825.87|2812.87|8
1622116310000|2021-05-27 11:51:50|2825.99|2812.99|2825.32|2812.32|2825.99|2812.99|2825.31|2812.31|9
1622116320000|2021-05-27 11:52:00|2825.29|2812.29|2826.42|2813.42|2826.45|2813.45|2825.28|2812.28|14
1622116330000|2021-05-27 11:52:10|2826.54|2813.54|2828.88|2815.88|2828.88|2815.88|2826.33|2813.33|21
1622116340000|2021-05-27 11:52:20|2828.69|2815.69|2827.82|2814.82|2829.32|2816.32|2826.15|2813.15|23
1622116350000|2021-05-27 11:52:30|2826.41|2813.41|2827.26|2814.26|2828.75|2815.75|2826.15|2813.15|27
1622116360000|2021-05-27 11:52:40|2827.14|2814.14|2828.82|2815.82|2828.82|2815.82|2827.14|2814.14|18
1622116370000|2021-05-27 11:52:50|2828.84|2815.84|2829.3|2816.3|2829.72|2816.72|2828.62|2815.62|15
1622116380000|2021-05-27 11:53:00|2829.33|2816.33|2830.12|2817.12|2830.26|2817.26|2829.33|2816.33|14
1622116390000|2021-05-27 11:53:10|2830.25|2817.25|2832.71|2819.71|2832.94|2819.94|2830.25|2817.25|24
1622116400000|2021-05-27 11:53:20|2832.74|2819.74|2832.66|2819.66|2832.95|2819.95|2831.31|2818.31|35
1622116410000|2021-05-27 11:53:30|2832.75|2819.75|2832.55|2819.55|2832.9|2819.9|2832.33|2819.33|22
1622116420000|2021-05-27 11:53:40|2832.53|2819.53|2833.72|2820.72|2834.2|2821.2|2832.33|2819.33|32
1622116430000|2021-05-27 11:53:50|2834.14|2821.14|2833.48|2820.48|2834.91|2821.91|2832.77|2819.77|26
1622116440000|2021-05-27 11:54:00|2833.69|2820.69|2834.11|2821.11|2834.25|2821.25|2833.16|2820.16|25
1622116450000|2021-05-27 11:54:10|2834.08|2821.08|2836.51|2823.51|2839.49|2826.49|2833.88|2820.88|31
1622116460000|2021-05-27 11:54:20|2836.79|2823.79|2836.55|2823.55|2837.58|2824.58|2835.77|2822.77|25
1622116470000|2021-05-27 11:54:30|2836.52|2823.52|2838.11|2825.11|2839.23|2826.23|2835.79|2822.79|29
1622116480000|2021-05-27 11:54:40|2837.78|2824.78|2839.79|2826.79|2840.07|2827.07|2837.78|2824.78|32
1622116490000|2021-05-27 11:54:50|2839.85|2826.85|2840.28|2827.28|2840.28|2827.28|2839.36|2826.36|34
1622116500000|2021-05-27 11:55:00|2840.08|2827.08|2839.35|2826.35|2840.29|2827.29|2839.35|2826.35|23
1622116510000|2021-05-27 11:55:10|2838.69|2825.69|2839.28|2826.28|2839.8|2826.8|2838.69|2825.69|23
1622116520000|2021-05-27 11:55:20|2839.35|2826.35|2838.68|2825.68|2839.68|2826.68|2838.68|2825.68|23
1622116530000|2021-05-27 11:55:30|2838.75|2825.75|2837.64|2824.64|2838.75|2825.75|2837.32|2824.32|34
1622116540000|2021-05-27 11:55:40|2837.37|2824.37|2834.65|2821.65|2837.37|2824.37|2834.54|2821.54|34
1622116550000|2021-05-27 11:55:50|2834.36|2821.36|2834.27|2821.27|2835|2822|2834.12|2821.12|24
1622116560000|2021-05-27 11:56:00|2834.12|2821.12|2833.35|2820.35|2834.7|2821.7|2833.08|2820.08|29
1622116570000|2021-05-27 11:56:10|2833.4|2820.4|2834.58|2821.58|2834.64|2821.64|2833.4|2820.4|24
1622116580000|2021-05-27 11:56:20|2834.59|2821.59|2836.06|2823.06|2836.06|2823.06|2834.12|2821.12|31
1622116590000|2021-05-27 11:56:30|2835.86|2822.86|2835.41|2822.41|2836.18|2823.18|2834.99|2821.99|31
1622116600000|2021-05-27 11:56:40|2835.46|2822.46|2835.47|2822.47|2835.67|2822.67|2834.92|2821.92|33
1622116610000|2021-05-27 11:56:50|2835.52|2822.52|2835.77|2822.77|2835.78|2822.78|2835.23|2822.23|25
1622116620000|2021-05-27 11:57:00|2835.78|2822.78|2835.47|2822.47|2837.92|2824.92|2835.23|2822.23|31
1622116630000|2021-05-27 11:57:10|2835.52|2822.52|2837.03|2824.03|2837.37|2824.37|2835.52|2822.52|34
1622116640000|2021-05-27 11:57:20|2837.29|2824.29|2842.8|2829.8|2843.03|2830.03|2837|2824|32
1622116650000|2021-05-27 11:57:30|2843.29|2830.29|2844.65|2831.65|2845.66|2832.66|2843.07|2830.07|33
1622116660000|2021-05-27 11:57:40|2844.55|2831.55|2844.89|2831.89|2845.16|2832.16|2843.52|2830.52|37
1622116670000|2021-05-27 11:57:50|2845.11|2832.11|2841.55|2828.55|2845.11|2832.11|2841.32|2828.32|35
1622116680000|2021-05-27 11:58:00|2841.6|2828.6|2840.7|2827.7|2841.71|2828.71|2840.35|2827.35|35
1622116690000|2021-05-27 11:58:10|2840.85|2827.85|2841.87|2828.87|2842.05|2829.05|2840.65|2827.65|32
1622116700000|2021-05-27 11:58:20|2841.84|2828.84|2841.63|2828.63|2842.21|2829.21|2841.53|2828.53|21
1622116710000|2021-05-27 11:58:30|2843.05|2830.05|2843.69|2830.69|2844.56|2831.56|2842.86|2829.86|31
1622116720000|2021-05-27 11:58:40|2843.8|2830.8|2844.02|2831.02|2844.12|2831.12|2843.47|2830.47|33
1622116730000|2021-05-27 11:58:50|2843.88|2830.88|2843.49|2830.49|2843.92|2830.92|2843.46|2830.46|29
1622116740000|2021-05-27 11:59:00|2843.78|2830.78|2846.6|2833.6|2847.64|2834.64|2843.64|2830.64|29
1622116750000|2021-05-27 11:59:10|2846.54|2833.54|2843.8|2830.8|2846.54|2833.54|2843.67|2830.67|34
1622116760000|2021-05-27 11:59:20|2843.82|2830.82|2843.56|2830.56|2843.9|2830.9|2843.2|2830.2|27
1622116770000|2021-05-27 11:59:30|2843.46|2830.46|2841.69|2828.69|2843.72|2830.72|2840.82|2827.82|27
1622116780000|2021-05-27 11:59:40|2840.82|2827.82|2839.26|2826.26|2841.51|2828.51|2837.93|2824.93|31
1622116790000|2021-05-27 11:59:50|2839.51|2826.51|2837.79|2824.79|2839.68|2826.68|2837.79|2824.79|26
1622116800000|2021-05-27 12:00:00|2837.42|2824.42|2842.05|2829.05|2842.77|2829.77|2836.84|2823.84|38
1622116810000|2021-05-27 12:00:10|2842.48|2829.48|2840.81|2827.81|2843.88|2830.88|2840.19|2827.19|39
1622116820000|2021-05-27 12:00:20|2840.8|2827.8|2839.75|2826.75|2841.31|2828.31|2838.85|2825.85|29
1622116830000|2021-05-27 12:00:30|2839.73|2826.73|2841.49|2828.49|2841.49|2828.49|2838.67|2825.67|35
1622116840000|2021-05-27 12:00:40|2841.46|2828.46|2841.77|2828.77|2841.98|2828.98|2841.45|2828.45|29
1622116850000|2021-05-27 12:00:50|2842.16|2829.16|2842.5|2829.5|2843.19|2830.19|2841.6|2828.6|28
1622116860000|2021-05-27 12:01:00|2842.95|2829.95|2844.95|2831.95|2845.08|2832.08|2842.51|2829.51|33
1622116870000|2021-05-27 12:01:10|2844.65|2831.65|2844.7|2831.7|2845.37|2832.37|2843|2830|35
1622116880000|2021-05-27 12:01:20|2844.54|2831.54|2846.29|2833.29|2847.28|2834.28|2844.54|2831.54|30
1622116890000|2021-05-27 12:01:30|2845.24|2832.24|2849.37|2836.37|2851.58|2838.58|2844.91|2831.91|31
1622116900000|2021-05-27 12:01:40|2849.57|2836.57|2848.82|2835.82|2849.57|2836.57|2847.64|2834.64|29
1622116910000|2021-05-27 12:01:50|2848.41|2835.41|2847.7|2834.7|2849.74|2836.74|2846.15|2833.15|25
1622116920000|2021-05-27 12:02:00|2847.73|2834.73|2848.32|2835.32|2848.53|2835.53|2847.73|2834.73|15
1622116930000|2021-05-27 12:02:10|2848.64|2835.64|2848.83|2835.83|2850.23|2837.23|2848.32|2835.32|33
1622116940000|2021-05-27 12:02:20|2848.32|2835.32|2849.52|2836.52|2850.24|2837.24|2848.19|2835.19|21
1622116950000|2021-05-27 12:02:30|2848.21|2835.21|2848.47|2835.47|2850.34|2837.34|2848.2|2835.2|25
1622116960000|2021-05-27 12:02:40|2848.32|2835.32|2848.32|2835.32|2848.66|2835.66|2846.62|2833.62|27
1622116970000|2021-05-27 12:02:50|2848.51|2835.51|2846.99|2833.99|2848.92|2835.92|2846.99|2833.99|33
1622116980000|2021-05-27 12:03:00|2846.82|2833.82|2848.01|2835.01|2848.32|2835.32|2845.36|2832.36|36
1622116990000|2021-05-27 12:03:10|2847.98|2834.98|2848.19|2835.19|2848.7|2835.7|2847.28|2834.28|36
1622117000000|2021-05-27 12:03:20|2848.12|2835.12|2848.21|2835.21|2848.74|2835.74|2847.77|2834.77|23
1622117010000|2021-05-27 12:03:30|2848.22|2835.22|2847.67|2834.67|2848.86|2835.86|2847.61|2834.61|28
1622117020000|2021-05-27 12:03:40|2847.89|2834.89|2847.2|2834.2|2848.03|2835.03|2847.09|2834.09|25
1622117030000|2021-05-27 12:03:50|2847.14|2834.14|2846.99|2833.99|2847.24|2834.24|2845.65|2832.65|25
1622117040000|2021-05-27 12:04:00|2847|2834|2848.1|2835.1|2848.1|2835.1|2847|2834|26
1622117050000|2021-05-27 12:04:10|2848.2|2835.2|2848.68|2835.68|2848.68|2835.68|2847.74|2834.74|27
1622117060000|2021-05-27 12:04:20|2848.7|2835.7|2848.8|2835.8|2849.23|2836.23|2847.97|2834.97|26
1622117070000|2021-05-27 12:04:30|2848.77|2835.77|2848.73|2835.73|2848.97|2835.97|2847.37|2834.37|24
1622117080000|2021-05-27 12:04:40|2847.48|2834.48|2848.67|2835.67|2848.93|2835.93|2847.48|2834.48|31
1622117090000|2021-05-27 12:04:50|2848.77|2835.77|2849.36|2836.36|2849.6|2836.6|2848.58|2835.58|30
1622117100000|2021-05-27 12:05:00|2848.92|2835.92|2851.77|2838.77|2851.77|2838.77|2848.78|2835.78|23
1622117110000|2021-05-27 12:05:10|2851.81|2838.81|2849.36|2836.36|2851.93|2838.93|2849.36|2836.36|29
1622117120000|2021-05-27 12:05:20|2849.83|2836.83|2849.18|2836.18|2850.58|2837.58|2849.01|2836.01|17
1622117130000|2021-05-27 12:05:30|2849.17|2836.17|2849.66|2836.66|2849.92|2836.92|2848.98|2835.98|5
1622117140000|2021-05-27 12:05:40|2849.62|2836.62|2849.42|2836.42|2849.62|2836.62|2849.42|2836.42|3
1622117150000|2021-05-27 12:05:50|2848.8|2835.8|2849.42|2836.42|2849.93|2836.93|2848.8|2835.8|20
1622117160000|2021-05-27 12:06:00|2849.51|2836.51|2848.53|2835.53|2849.51|2836.51|2847.38|2834.38|19
1622117170000|2021-05-27 12:06:10|2849.13|2836.13|2847.64|2834.64|2849.13|2836.13|2846.99|2833.99|14
1622117180000|2021-05-27 12:06:20|2847.31|2834.31|2847.62|2834.62|2847.83|2834.83|2846.98|2833.98|9
1622117190000|2021-05-27 12:06:30|2847.17|2834.17|2845.5|2832.5|2847.64|2834.64|2845.5|2832.5|22
1622117200000|2021-05-27 12:06:40|2845.55|2832.55|2843.42|2830.42|2845.55|2832.55|2843.42|2830.42|21
1622117210000|2021-05-27 12:06:50|2842.71|2829.71|2841.67|2828.67|2842.71|2829.71|2840.75|2827.75|13
1622117220000|2021-05-27 12:07:00|2840.4|2827.4|2842.27|2829.27|2842.27|2829.27|2840.4|2827.4|4
1622117230000|2021-05-27 12:07:10|2842.21|2829.21|2841.52|2828.52|2842.25|2829.25|2841.52|2828.52|11
1622117240000|2021-05-27 12:07:20|2841.29|2828.29|2839.7|2826.7|2841.36|2828.36|2839.7|2826.7|10
1622117250000|2021-05-27 12:07:30|2840.18|2827.18|2838.65|2825.65|2840.18|2827.18|2838.25|2825.25|27
1622117260000|2021-05-27 12:07:40|2838.55|2825.55|2837.66|2824.66|2838.55|2825.55|2834.65|2821.65|32
1622117270000|2021-05-27 12:07:50|2837.36|2824.36|2837.02|2824.02|2837.36|2824.36|2836.47|2823.47|16
1622117280000|2021-05-27 12:08:00|2836.55|2823.55|2834.74|2821.74|2836.81|2823.81|2834.74|2821.74|20
1622117290000|2021-05-27 12:08:10|2833.99|2820.99|2831.18|2818.18|2833.99|2820.99|2830.32|2817.32|29
1622117300000|2021-05-27 12:08:20|2830.81|2817.81|2828.38|2815.38|2831.3|2818.3|2828.38|2815.38|19
1622117310000|2021-05-27 12:08:30|2828.6|2815.6|2827.87|2814.87|2828.6|2815.6|2827.51|2814.51|5
1622117320000|2021-05-27 12:08:40|2827.51|2814.51|2824.95|2811.95|2827.91|2814.91|2824.19|2811.19|27
1622117330000|2021-05-27 12:08:50|2824.99|2811.99|2825|2812|2825.31|2812.31|2823.93|2810.93|17
1622117340000|2021-05-27 12:09:00|2824.8|2811.8|2825.15|2812.15|2827.96|2814.96|2824.8|2811.8|25
1622117350000|2021-05-27 12:09:10|2823.47|2810.47|2824.98|2811.98|2826.92|2813.92|2823.47|2810.47|22
1622117360000|2021-05-27 12:09:20|2824.9|2811.9|2824.61|2811.61|2825.35|2812.35|2824.61|2811.61|15
1622117370000|2021-05-27 12:09:30|2823.76|2810.76|2822.55|2809.55|2823.76|2810.76|2822.51|2809.51|14
1622117380000|2021-05-27 12:09:40|2823.05|2810.05|2821.43|2808.43|2823.05|2810.05|2819.51|2806.51|22
1622117390000|2021-05-27 12:09:50|2821.26|2808.26|2819.92|2806.92|2821.68|2808.68|2818.71|2805.71|29
1622117400000|2021-05-27 12:10:00|2819.89|2806.89|2822.95|2809.95|2823.28|2810.28|2818.47|2805.47|32
1622117410000|2021-05-27 12:10:10|2823.15|2810.15|2820.75|2807.75|2823.15|2810.15|2820.75|2807.75|5
1622117420000|2021-05-27 12:10:20|2821.28|2808.28|2820.44|2807.44|2821.28|2808.28|2820.44|2807.44|3
1622117430000|2021-05-27 12:10:30|2820.57|2807.57|2820.32|2807.32|2820.57|2807.57|2819.65|2806.65|5
1622117440000|2021-05-27 12:10:40|2819.41|2806.41|2819.41|2806.41|2819.41|2806.41|2819.41|2806.41|1
1622117450000|2021-05-27 12:10:50|2819.38|2806.38|2819.48|2806.48|2819.85|2806.85|2819.38|2806.38|3
1622117460000|2021-05-27 12:11:00|2819.78|2806.78|2820.5|2807.5|2820.5|2807.5|2819.78|2806.78|2
1622117470000|2021-05-27 12:11:10|2821.16|2808.16|2821.69|2808.69|2821.69|2808.69|2820.5|2807.5|4
1622117480000|2021-05-27 12:11:20|2822.24|2809.24|2823.41|2810.41|2823.41|2810.41|2822.24|2809.24|6
1622117490000|2021-05-27 12:11:30|2823.18|2810.18|2823.18|2810.18|2823.18|2810.18|2823.18|2810.18|1
1622117520000|2021-05-27 12:12:00|2823.31|2810.31|2825.95|2812.95|2825.95|2812.95|2823.31|2810.31|6
1622117530000|2021-05-27 12:12:10|2825.71|2812.71|2825.33|2812.33|2827.2|2814.2|2825.33|2812.33|6
1622117540000|2021-05-27 12:12:20|2825.28|2812.28|2826.42|2813.42|2826.42|2813.42|2825.28|2812.28|2
1622117550000|2021-05-27 12:12:30|2827.2|2814.2|2829.32|2816.32|2829.32|2816.32|2827.2|2814.2|11
1622117560000|2021-05-27 12:12:40|2827.97|2814.97|2827.77|2814.77|2828.72|2815.72|2827.49|2814.49|5
1622117570000|2021-05-27 12:12:50|2828.54|2815.54|2828.43|2815.43|2829.54|2816.54|2827.49|2814.49|16
1622117580000|2021-05-27 12:13:00|2828.06|2815.06|2827.49|2814.49|2828.19|2815.19|2827.49|2814.49|13
1622117590000|2021-05-27 12:13:10|2827.4|2814.4|2826.24|2813.24|2827.4|2814.4|2825.76|2812.76|23
1622117600000|2021-05-27 12:13:20|2826.29|2813.29|2827.49|2814.49|2827.6|2814.6|2826.24|2813.24|14
1622117620000|2021-05-27 12:13:40|2827.85|2814.85|2829.21|2816.21|2829.21|2816.21|2827.85|2814.85|5
1622117630000|2021-05-27 12:13:50|2829.36|2816.36|2829.73|2816.73|2830.26|2817.26|2829.27|2816.27|11
1622117640000|2021-05-27 12:14:00|2830.37|2817.37|2832.19|2819.19|2832.37|2819.37|2829.73|2816.73|14
1622117650000|2021-05-27 12:14:10|2832.03|2819.03|2828.29|2815.29|2832.03|2819.03|2828.29|2815.29|12
1622117660000|2021-05-27 12:14:20|2828.06|2815.06|2829.91|2816.91|2829.91|2816.91|2828.06|2815.06|8
1622117670000|2021-05-27 12:14:30|2829.89|2816.89|2828.8|2815.8|2829.89|2816.89|2828.8|2815.8|11
1622117680000|2021-05-27 12:14:40|2828.72|2815.72|2827.53|2814.53|2828.72|2815.72|2827.53|2814.53|7
1622117690000|2021-05-27 12:14:50|2827.69|2814.69|2827.05|2814.05|2827.9|2814.9|2827.03|2814.03|9
1622117700000|2021-05-27 12:15:00|2826.6|2813.6|2826.41|2813.41|2826.82|2813.82|2825.55|2812.55|13
1622117710000|2021-05-27 12:15:10|2825.4|2812.4|2826.51|2813.51|2826.51|2813.51|2825.4|2812.4|3
1622117720000|2021-05-27 12:15:20|2826.34|2813.34|2823.52|2810.52|2826.34|2813.34|2823.51|2810.51|16
1622117730000|2021-05-27 12:15:30|2822.77|2809.77|2820.69|2807.69|2822.77|2809.77|2820.25|2807.25|21
1622117740000|2021-05-27 12:15:40|2820.51|2807.51|2818.98|2805.98|2820.51|2807.51|2815.48|2802.48|20
1622117750000|2021-05-27 12:15:50|2819.28|2806.28|2820.12|2807.12|2821.35|2808.35|2818.81|2805.81|29
1622117760000|2021-05-27 12:16:00|2819.85|2806.85|2818.17|2805.17|2820.2|2807.2|2818.17|2805.17|10
1622117770000|2021-05-27 12:16:10|2817.36|2804.36|2816.17|2803.17|2817.36|2804.36|2816.17|2803.17|2
1622117780000|2021-05-27 12:16:20|2815.24|2802.24|2814.55|2801.55|2815.24|2802.24|2814.55|2801.55|3
1622117790000|2021-05-27 12:16:30|2814.53|2801.53|2814.93|2801.93|2815.91|2802.91|2814.53|2801.53|10
1622117800000|2021-05-27 12:16:40|2814.6|2801.6|2814.1|2801.1|2814.6|2801.6|2814.1|2801.1|3
1622117810000|2021-05-27 12:16:50|2813.92|2800.92|2809.04|2796.04|2813.92|2800.92|2808.18|2795.18|25
1622117820000|2021-05-27 12:17:00|2809.07|2796.07|2812.57|2799.57|2812.57|2799.57|2808.12|2795.12|26
1622117830000|2021-05-27 12:17:10|2812.81|2799.81|2812.92|2799.92|2813.27|2800.27|2812.71|2799.71|8
1622117840000|2021-05-27 12:17:20|2811.5|2798.5|2811.5|2798.5|2811.5|2798.5|2811.5|2798.5|1
1622117850000|2021-05-27 12:17:30|2811.82|2798.82|2811.5|2798.5|2811.82|2798.82|2811.5|2798.5|5
1622117890000|2021-05-27 12:18:10|2812.35|2799.35|2811.5|2798.5|2812.35|2799.35|2811.5|2798.5|2
1622117900000|2021-05-27 12:18:20|2811.89|2798.89|2811.5|2798.5|2812.18|2799.18|2811.43|2798.43|7
1622117940000|2021-05-27 12:19:00|2811.3|2798.3|2811.3|2798.3|2811.3|2798.3|2811.3|2798.3|1
1622117950000|2021-05-27 12:19:10|2811.11|2798.11|2807.85|2794.85|2811.11|2798.11|2807.85|2794.85|2
1622117960000|2021-05-27 12:19:20|2808.12|2795.12|2808.16|2795.16|2808.16|2795.16|2808.12|2795.12|2
1622117970000|2021-05-27 12:19:30|2808.15|2795.15|2807.85|2794.85|2808.58|2795.58|2807.3|2794.3|7
1622117980000|2021-05-27 12:19:40|2806.98|2793.98|2806.98|2793.98|2807.51|2794.51|2806.98|2793.98|3
1622117990000|2021-05-27 12:19:50|2807.5|2794.5|2807.18|2794.18|2807.5|2794.5|2807.18|2794.18|2
1622118000000|2021-05-27 12:20:00|2807.76|2794.76|2809.29|2796.29|2809.29|2796.29|2807.76|2794.76|2
1622118020000|2021-05-27 12:20:20|2810.16|2797.16|2810.5|2797.5|2810.5|2797.5|2810.11|2797.11|3
1622118030000|2021-05-27 12:20:30|2810.67|2797.67|2809.29|2796.29|2812.05|2799.05|2809.29|2796.29|8
1622118040000|2021-05-27 12:20:40|2810.48|2797.48|2811.5|2798.5|2811.5|2798.5|2809.29|2796.29|10
1622118060000|2021-05-27 12:21:00|2811.77|2798.77|2811.5|2798.5|2811.77|2798.77|2811.5|2798.5|2
1622118080000|2021-05-27 12:21:20|2810.85|2797.85|2810.85|2797.85|2810.85|2797.85|2810.85|2797.85|1
1622118090000|2021-05-27 12:21:30|2810.6|2797.6|2810.6|2797.6|2810.6|2797.6|2810.6|2797.6|1
1622118120000|2021-05-27 12:22:00|2811.02|2798.02|2811.02|2798.02|2811.02|2798.02|2811.02|2798.02|1
1622118140000|2021-05-27 12:22:20|2811.29|2798.29|2811.02|2798.02|2811.97|2798.97|2811.02|2798.02|8
1622118150000|2021-05-27 12:22:30|2811.21|2798.21|2811.02|2798.02|2811.66|2798.66|2811.02|2798.02|5
1622118180000|2021-05-27 12:23:00|2811.5|2798.5|2811.5|2798.5|2811.5|2798.5|2811.5|2798.5|1
1622118200000|2021-05-27 12:23:20|2812.17|2799.17|2811.5|2798.5|2813.02|2800.02|2811.5|2798.5|9
1622118220000|2021-05-27 12:23:40|2812.56|2799.56|2812.83|2799.83|2812.83|2799.83|2812.36|2799.36|8
1622118230000|2021-05-27 12:23:50|2812.52|2799.52|2813.68|2800.68|2813.68|2800.68|2812.34|2799.34|10
1622118240000|2021-05-27 12:24:00|2814.09|2801.09|2817.41|2804.41|2818.22|2805.22|2814.09|2801.09|10
1622118250000|2021-05-27 12:24:10|2816.22|2803.22|2817.31|2804.31|2817.99|2804.99|2815.51|2802.51|6
1622118260000|2021-05-27 12:24:20|2817.13|2804.13|2815.81|2802.81|2817.13|2804.13|2815.81|2802.81|2
1622118270000|2021-05-27 12:24:30|2815.35|2802.35|2814.98|2801.98|2815.35|2802.35|2814.98|2801.98|2
1622118280000|2021-05-27 12:24:40|2815.06|2802.06|2814.98|2801.98|2815.06|2802.06|2814.98|2801.98|2
1622118290000|2021-05-27 12:24:50|2815.17|2802.17|2815.07|2802.07|2815.17|2802.17|2815.07|2802.07|2
1622118300000|2021-05-27 12:25:00|2815.17|2802.17|2815.17|2802.17|2815.17|2802.17|2815.17|2802.17|1
1622118330000|2021-05-27 12:25:30|2816.3|2803.3|2816.3|2803.3|2816.3|2803.3|2816.3|2803.3|1
1622118340000|2021-05-27 12:25:40|2817.28|2804.28|2816.05|2803.05|2817.28|2804.28|2816.05|2803.05|5
1622118350000|2021-05-27 12:25:50|2815.54|2802.54|2817.93|2804.93|2817.93|2804.93|2815.54|2802.54|5
1622118360000|2021-05-27 12:26:00|2818.93|2805.93|2819.45|2806.45|2819.45|2806.45|2818.93|2805.93|7
1622118370000|2021-05-27 12:26:10|2819.44|2806.44|2819.63|2806.63|2819.63|2806.63|2819.2|2806.2|3
1622118380000|2021-05-27 12:26:20|2820.88|2807.88|2820.68|2807.68|2820.88|2807.88|2820.68|2807.68|2
1622118390000|2021-05-27 12:26:30|2818.46|2805.46|2819.04|2806.04|2819.04|2806.04|2818.46|2805.46|2
1622118420000|2021-05-27 12:27:00|2818.97|2805.97|2818.97|2805.97|2818.97|2805.97|2818.97|2805.97|1
1622118430000|2021-05-27 12:27:10|2818.93|2805.93|2821.62|2808.62|2822.31|2809.31|2818.93|2805.93|12
1622118440000|2021-05-27 12:27:20|2821.12|2808.12|2821.16|2808.16|2821.24|2808.24|2819.29|2806.29|10
1622118450000|2021-05-27 12:27:30|2820.86|2807.86|2820.78|2807.78|2820.86|2807.86|2819.04|2806.04|8
1622118460000|2021-05-27 12:27:40|2820.34|2807.34|2819.07|2806.07|2820.34|2807.34|2819.07|2806.07|2
1622118480000|2021-05-27 12:28:00|2819.26|2806.26|2819.37|2806.37|2819.37|2806.37|2819.26|2806.26|5
1622118490000|2021-05-27 12:28:10|2819.26|2806.26|2819.07|2806.07|2819.26|2806.26|2819.07|2806.07|2
1622118500000|2021-05-27 12:28:20|2820|2807|2821.66|2808.66|2821.66|2808.66|2820|2807|2
1622118510000|2021-05-27 12:28:30|2820.74|2807.74|2820.68|2807.68|2820.74|2807.74|2820.68|2807.68|2
1622118520000|2021-05-27 12:28:40|2820.31|2807.31|2820.2|2807.2|2820.31|2807.31|2820.2|2807.2|2
1622118540000|2021-05-27 12:29:00|2818.51|2805.51|2818.51|2805.51|2818.51|2805.51|2818.51|2805.51|1
1622118550000|2021-05-27 12:29:10|2818.06|2805.06|2818.11|2805.11|2818.25|2805.25|2817.9|2804.9|7
1622118560000|2021-05-27 12:29:20|2818.16|2805.16|2818.36|2805.36|2818.36|2805.36|2818.06|2805.06|16
1622118570000|2021-05-27 12:29:30|2818.16|2805.16|2818.06|2805.06|2818.16|2805.16|2818.06|2805.06|2
1622118580000|2021-05-27 12:29:40|2817.8|2804.8|2817.85|2804.85|2818.11|2805.11|2817.77|2804.77|15
1622118590000|2021-05-27 12:29:50|2817.9|2804.9|2816.6|2803.6|2817.9|2804.9|2816.6|2803.6|16
1622118600000|2021-05-27 12:30:00|2816.65|2803.65|2817.35|2804.35|2817.54|2804.54|2816.65|2803.65|14
1622118610000|2021-05-27 12:30:10|2817.5|2804.5|2817.1|2804.1|2817.5|2804.5|2814.43|2801.43|8
1622118630000|2021-05-27 12:30:30|2817|2804|2817.1|2804.1|2817.1|2804.1|2817|2804|2
1622118640000|2021-05-27 12:30:40|2816.9|2803.9|2816.99|2803.99|2817|2804|2816.87|2803.87|9
1622118650000|2021-05-27 12:30:50|2817.09|2804.09|2817.09|2804.09|2817.09|2804.09|2817.09|2804.09|1
1622118670000|2021-05-27 12:31:10|2817.28|2804.28|2817.49|2804.49|2817.72|2804.72|2817.28|2804.28|6
1622118680000|2021-05-27 12:31:20|2818.08|2805.08|2822.37|2809.37|2822.38|2809.38|2818.08|2805.08|10
1622118690000|2021-05-27 12:31:30|2822.17|2809.17|2824.85|2811.85|2826.17|2813.17|2822.17|2809.17|6
1622118700000|2021-05-27 12:31:40|2824.36|2811.36|2823.11|2810.11|2824.36|2811.36|2823.11|2810.11|2
1622118710000|2021-05-27 12:31:50|2823.59|2810.59|2826.36|2813.36|2826.36|2813.36|2823.59|2810.59|4
1622118720000|2021-05-27 12:32:00|2827.33|2814.33|2827.33|2814.33|2827.33|2814.33|2827.33|2814.33|1
1622118730000|2021-05-27 12:32:10|2827.89|2814.89|2827.62|2814.62|2827.89|2814.89|2827.62|2814.62|3
1622118740000|2021-05-27 12:32:20|2827.61|2814.61|2827.33|2814.33|2827.61|2814.61|2827.33|2814.33|2
1622118750000|2021-05-27 12:32:30|2827.82|2814.82|2827.33|2814.33|2829.26|2816.26|2827.33|2814.33|9
1622118760000|2021-05-27 12:32:40|2828.09|2815.09|2827.53|2814.53|2828.55|2815.55|2827.33|2814.33|6
1622118770000|2021-05-27 12:32:50|2827.78|2814.78|2827.33|2814.33|2827.78|2814.78|2827.33|2814.33|3
1622118780000|2021-05-27 12:33:00|2827.13|2814.13|2827.25|2814.25|2827.39|2814.39|2827.13|2814.13|6
1622118790000|2021-05-27 12:33:10|2827.34|2814.34|2822.56|2809.56|2827.34|2814.34|2822.56|2809.56|7
1622118800000|2021-05-27 12:33:20|2822.77|2809.77|2824.11|2811.11|2824.11|2811.11|2822.77|2809.77|2
1622118810000|2021-05-27 12:33:30|2823.44|2810.44|2823.44|2810.44|2823.44|2810.44|2823.44|2810.44|1
1622118820000|2021-05-27 12:33:40|2824.14|2811.14|2824.15|2811.15|2824.15|2811.15|2823.44|2810.44|3
1622118830000|2021-05-27 12:33:50|2825.84|2812.84|2823.44|2810.44|2825.84|2812.84|2823.44|2810.44|6
1622118840000|2021-05-27 12:34:00|2823.81|2810.81|2823.44|2810.44|2823.81|2810.81|2822.16|2809.16|4
1622118850000|2021-05-27 12:34:10|2823.24|2810.24|2821.9|2808.9|2823.24|2810.24|2821.49|2808.49|5
1622118860000|2021-05-27 12:34:20|2821.85|2808.85|2821.9|2808.9|2822.23|2809.23|2821.8|2808.8|17
1622118870000|2021-05-27 12:34:30|2822.07|2809.07|2820.31|2807.31|2822.07|2809.07|2820|2807|5
1622118890000|2021-05-27 12:34:50|2820.44|2807.44|2820.31|2807.31|2820.45|2807.45|2820.31|2807.31|3
1622118900000|2021-05-27 12:35:00|2821.38|2808.38|2823.87|2810.87|2825.43|2812.43|2821.38|2808.38|7
1622118910000|2021-05-27 12:35:10|2824.53|2811.53|2823.34|2810.34|2825.77|2812.77|2823.34|2810.34|17
1622118920000|2021-05-27 12:35:20|2823.44|2810.44|2823.33|2810.33|2823.44|2810.44|2823.33|2810.33|2
1622118930000|2021-05-27 12:35:30|2821.57|2808.57|2821.57|2808.57|2821.57|2808.57|2821.57|2808.57|1
1622118940000|2021-05-27 12:35:40|2820.22|2807.22|2821.14|2808.14|2821.24|2808.24|2820.22|2807.22|8
1622118950000|2021-05-27 12:35:50|2821.09|2808.09|2820.91|2807.91|2821.24|2808.24|2820.91|2807.91|4
1622118960000|2021-05-27 12:36:00|2820.78|2807.78|2816.7|2803.7|2820.78|2807.78|2816.7|2803.7|14
1622118970000|2021-05-27 12:36:10|2816.67|2803.67|2816.8|2803.8|2817.02|2804.02|2816.63|2803.63|13
1622118980000|2021-05-27 12:36:20|2816.78|2803.78|2816.54|2803.54|2816.78|2803.78|2816.53|2803.53|10
1622118990000|2021-05-27 12:36:30|2813.32|2800.32|2813.32|2800.32|2813.32|2800.32|2813.32|2800.32|1
1622119000000|2021-05-27 12:36:40|2812.39|2799.39|2812.55|2799.55|2812.55|2799.55|2812.39|2799.39|2
1622119010000|2021-05-27 12:36:50|2809.64|2796.64|2809.64|2796.64|2809.64|2796.64|2809.64|2796.64|1
1622119030000|2021-05-27 12:37:10|2809.96|2796.96|2809.86|2796.86|2812.31|2799.31|2809.64|2796.64|11
1622119040000|2021-05-27 12:37:20|2810.26|2797.26|2812.8|2799.8|2812.97|2799.97|2810.11|2797.11|8
1622119050000|2021-05-27 12:37:30|2813.67|2800.67|2813.67|2800.67|2814.03|2801.03|2813.67|2800.67|3
1622119060000|2021-05-27 12:37:40|2814.36|2801.36|2813.91|2800.91|2814.36|2801.36|2813.67|2800.67|4
1622119070000|2021-05-27 12:37:50|2813.67|2800.67|2813.67|2800.67|2814.26|2801.26|2813.67|2800.67|5
1622119090000|2021-05-27 12:38:10|2813.93|2800.93|2814.35|2801.35|2814.57|2801.57|2813.93|2800.93|3
1622119100000|2021-05-27 12:38:20|2813.67|2800.67|2813.67|2800.67|2813.67|2800.67|2813.67|2800.67|1
1622119110000|2021-05-27 12:38:30|2815.11|2802.11|2815.11|2802.11|2815.11|2802.11|2815.11|2802.11|1
1622119120000|2021-05-27 12:38:40|2813.16|2800.16|2813.16|2800.16|2813.16|2800.16|2813.16|2800.16|1
1622119130000|2021-05-27 12:38:50|2813.01|2800.01|2810.13|2797.13|2813.01|2800.01|2810.11|2797.11|5
1622119140000|2021-05-27 12:39:00|2810.35|2797.35|2810.77|2797.77|2810.77|2797.77|2810.35|2797.35|2
1622119150000|2021-05-27 12:39:10|2810.89|2797.89|2810.89|2797.89|2810.89|2797.89|2810.89|2797.89|1
1622119160000|2021-05-27 12:39:20|2811.42|2798.42|2810.77|2797.77|2811.42|2798.42|2810.77|2797.77|3
1622119180000|2021-05-27 12:39:40|2810.91|2797.91|2808.6|2795.6|2810.91|2797.91|2808.6|2795.6|10
1622119190000|2021-05-27 12:39:50|2808.43|2795.43|2807.64|2794.64|2808.43|2795.43|2807.64|2794.64|6
1622119200000|2021-05-27 12:40:00|2807.65|2794.65|2803.77|2790.77|2807.65|2794.65|2803.5|2790.5|19
1622119210000|2021-05-27 12:40:10|2803.11|2790.11|2800.97|2787.97|2804.4|2791.4|2800.97|2787.97|20
1622119220000|2021-05-27 12:40:20|2798.86|2785.86|2797.78|2784.78|2799.69|2786.69|2797.78|2784.78|7
1622119230000|2021-05-27 12:40:30|2798.92|2785.92|2798.92|2785.92|2798.92|2785.92|2798.92|2785.92|1
1622119240000|2021-05-27 12:40:40|2798.77|2785.77|2798.85|2785.85|2798.85|2785.85|2798.77|2785.77|2
1622119250000|2021-05-27 12:40:50|2797.14|2784.14|2797.14|2784.14|2797.14|2784.14|2797.14|2784.14|1
1622119260000|2021-05-27 12:41:00|2797.54|2784.54|2799.83|2786.83|2799.96|2786.96|2797.14|2784.14|9
1622119270000|2021-05-27 12:41:10|2799|2786|2799.11|2786.11|2799.11|2786.11|2798.28|2785.28|3
1622119280000|2021-05-27 12:41:20|2799.61|2786.61|2799.06|2786.06|2799.61|2786.61|2799.06|2786.06|2
1622119290000|2021-05-27 12:41:30|2798.36|2785.36|2797.9|2784.9|2798.36|2785.36|2797.9|2784.9|3
1622119300000|2021-05-27 12:41:40|2797.94|2784.94|2792.2|2779.2|2797.94|2784.94|2791.97|2778.97|30
1622119310000|2021-05-27 12:41:50|2792.05|2779.05|2792.33|2779.33|2792.46|2779.46|2790.44|2777.44|27
1622119320000|2021-05-27 12:42:00|2792.22|2779.22|2794.14|2781.14|2794.14|2781.14|2792.22|2779.22|18
1622119330000|2021-05-27 12:42:10|2794.19|2781.19|2796.75|2783.75|2797.24|2784.24|2794.19|2781.19|23
1622119340000|2021-05-27 12:42:20|2796.65|2783.65|2797.5|2784.5|2797.5|2784.5|2795.77|2782.77|32
1622119350000|2021-05-27 12:42:30|2797.45|2784.45|2793.85|2780.85|2797.45|2784.45|2793.85|2780.85|2
1622119380000|2021-05-27 12:43:00|2793.52|2780.52|2793.9|2780.9|2793.9|2780.9|2793.52|2780.52|2
1622119390000|2021-05-27 12:43:10|2795.3|2782.3|2794|2781|2795.3|2782.3|2794|2781|2
1622119420000|2021-05-27 12:43:40|2794.27|2781.27|2794.57|2781.57|2796.13|2783.13|2794.27|2781.27|6
1622119430000|2021-05-27 12:43:50|2796.41|2783.41|2796.41|2783.41|2796.41|2783.41|2796.41|2783.41|1
1622119440000|2021-05-27 12:44:00|2795.4|2782.4|2795.94|2782.94|2795.94|2782.94|2795.4|2782.4|2
1622119450000|2021-05-27 12:44:10|2796.25|2783.25|2795.38|2782.38|2796.3|2783.3|2795.38|2782.38|3
1622119460000|2021-05-27 12:44:20|2794.99|2781.99|2791.51|2778.51|2794.99|2781.99|2791.51|2778.51|4
1622119470000|2021-05-27 12:44:30|2791.18|2778.18|2791.51|2778.51|2791.57|2778.57|2791.18|2778.18|8
1622119480000|2021-05-27 12:44:40|2791.37|2778.37|2790.94|2777.94|2791.51|2778.51|2790.88|2777.88|7
1622119490000|2021-05-27 12:44:50|2791.06|2778.06|2788.93|2775.93|2791.06|2778.06|2787.64|2774.64|21
1622119500000|2021-05-27 12:45:00|2789.79|2776.79|2791.07|2778.07|2791.51|2778.51|2787.9|2774.9|14
1622119510000|2021-05-27 12:45:10|2788.87|2775.87|2791.5|2778.5|2791.5|2778.5|2788.87|2775.87|6
1622119520000|2021-05-27 12:45:20|2791.13|2778.13|2792.13|2779.13|2792.95|2779.95|2790.99|2777.99|7
1622119530000|2021-05-27 12:45:30|2792.39|2779.39|2792.13|2779.13|2792.76|2779.76|2792.13|2779.13|19
1622119540000|2021-05-27 12:45:40|2792.34|2779.34|2792.13|2779.13|2792.34|2779.34|2792.13|2779.13|2
1622119550000|2021-05-27 12:45:50|2791.86|2778.86|2790.92|2777.92|2791.86|2778.86|2790.92|2777.92|4
1622119560000|2021-05-27 12:46:00|2790.94|2777.94|2792.13|2779.13|2792.13|2779.13|2790.92|2777.92|11
1622119580000|2021-05-27 12:46:20|2790.98|2777.98|2790.98|2777.98|2790.98|2777.98|2790.98|2777.98|1
1622119590000|2021-05-27 12:46:30|2791.56|2778.56|2792.64|2779.64|2793.29|2780.29|2791.34|2778.34|7
1622119600000|2021-05-27 12:46:40|2791.34|2778.34|2792.03|2779.03|2793.15|2780.15|2791.34|2778.34|13
1622119610000|2021-05-27 12:46:50|2791.83|2778.83|2792.05|2779.05|2792.5|2779.5|2791.54|2778.54|8
1622119620000|2021-05-27 12:47:00|2791.86|2778.86|2794.1|2781.1|2794.1|2781.1|2791.7|2778.7|10
1622119630000|2021-05-27 12:47:10|2794.53|2781.53|2795.32|2782.32|2795.32|2782.32|2794.1|2781.1|7
1622119660000|2021-05-27 12:47:40|2795.11|2782.11|2795.11|2782.11|2795.11|2782.11|2795.11|2782.11|1
1622119670000|2021-05-27 12:47:50|2796.11|2783.11|2796.41|2783.41|2797.2|2784.2|2796.11|2783.11|4
1622119680000|2021-05-27 12:48:00|2796.26|2783.26|2798.6|2785.6|2798.6|2785.6|2796.26|2783.26|9
1622119690000|2021-05-27 12:48:10|2797.95|2784.95|2796.93|2783.93|2797.95|2784.95|2796.43|2783.43|8
1622119700000|2021-05-27 12:48:20|2796.9|2783.9|2798.84|2785.84|2798.84|2785.84|2796.82|2783.82|5
1622119710000|2021-05-27 12:48:30|2798.91|2785.91|2798.73|2785.73|2798.91|2785.91|2798.73|2785.73|3
1622119720000|2021-05-27 12:48:40|2798.59|2785.59|2798.84|2785.84|2798.84|2785.84|2798.59|2785.59|8
1622119730000|2021-05-27 12:48:50|2798.64|2785.64|2799.57|2786.57|2800.32|2787.32|2798.64|2785.64|6
1622119740000|2021-05-27 12:49:00|2800.32|2787.32|2800.5|2787.5|2800.93|2787.93|2799.37|2786.37|11
1622119750000|2021-05-27 12:49:10|2800.44|2787.44|2801.5|2788.5|2801.5|2788.5|2800.44|2787.44|4
1622119760000|2021-05-27 12:49:20|2802.08|2789.08|2801.5|2788.5|2802.08|2789.08|2801.5|2788.5|2
1622119770000|2021-05-27 12:49:30|2801.35|2788.35|2800.75|2787.75|2801.35|2788.35|2800.63|2787.63|5
1622119780000|2021-05-27 12:49:40|2800.63|2787.63|2799.31|2786.31|2800.63|2787.63|2798.26|2785.26|23
1622119790000|2021-05-27 12:49:50|2799.4|2786.4|2798.9|2785.9|2799.93|2786.93|2798.62|2785.62|23
1622119800000|2021-05-27 12:50:00|2798.85|2785.85|2800.2|2787.2|2800.2|2787.2|2798.7|2785.7|20
1622119810000|2021-05-27 12:50:10|2800.4|2787.4|2801.5|2788.5|2801.5|2788.5|2800.4|2787.4|8
1622119820000|2021-05-27 12:50:20|2801.37|2788.37|2800.6|2787.6|2801.5|2788.5|2799.72|2786.72|4
1622119830000|2021-05-27 12:50:30|2801.16|2788.16|2801.99|2788.99|2802.85|2789.85|2800.93|2787.93|12
1622119840000|2021-05-27 12:50:40|2802.82|2789.82|2803.09|2790.09|2803.59|2790.59|2802.4|2789.4|11
1622119850000|2021-05-27 12:50:50|2803.06|2790.06|2803.9|2790.9|2803.9|2790.9|2802.26|2789.26|6
1622119860000|2021-05-27 12:51:00|2804.64|2791.64|2804.81|2791.81|2804.81|2791.81|2804.64|2791.64|2
1622119870000|2021-05-27 12:51:10|2805.33|2792.33|2805.63|2792.63|2805.67|2792.67|2804.81|2791.81|8
1622119880000|2021-05-27 12:51:20|2805.72|2792.72|2805.31|2792.31|2805.75|2792.75|2805.31|2792.31|4
1622119890000|2021-05-27 12:51:30|2805.65|2792.65|2805.68|2792.68|2805.9|2792.9|2805.65|2792.65|9
1622119900000|2021-05-27 12:51:40|2806.14|2793.14|2806.14|2793.14|2806.14|2793.14|2806.14|2793.14|1
1622119910000|2021-05-27 12:51:50|2805.87|2792.87|2805.31|2792.31|2805.87|2792.87|2805.31|2792.31|5
1622119920000|2021-05-27 12:52:00|2805.47|2792.47|2805.31|2792.31|2805.47|2792.47|2805.31|2792.31|2
1622119930000|2021-05-27 12:52:10|2805.77|2792.77|2806.86|2793.86|2807|2794|2805.31|2792.31|17
1622119940000|2021-05-27 12:52:20|2806.3|2793.3|2805.31|2792.31|2806.3|2793.3|2805.31|2792.31|6
1622119950000|2021-05-27 12:52:30|2805.64|2792.64|2805.99|2792.99|2805.99|2792.99|2805.31|2792.31|3
1622119960000|2021-05-27 12:52:40|2805.76|2792.76|2806.31|2793.31|2806.31|2793.31|2805.76|2792.76|2
1622119970000|2021-05-27 12:52:50|2806.5|2793.5|2806.29|2793.29|2806.5|2793.5|2806.29|2793.29|2
1622119980000|2021-05-27 12:53:00|2806.5|2793.5|2806.5|2793.5|2806.5|2793.5|2806.5|2793.5|1
1622119990000|2021-05-27 12:53:10|2806.98|2793.98|2807.45|2794.45|2807.75|2794.75|2806.5|2793.5|8
1622120000000|2021-05-27 12:53:20|2807.29|2794.29|2807.26|2794.26|2807.47|2794.47|2807.03|2794.03|7
1622120010000|2021-05-27 12:53:30|2807.28|2794.28|2806.84|2793.84|2807.28|2794.28|2806.52|2793.52|4
1622120050000|2021-05-27 12:54:10|2807.1|2794.1|2807.02|2794.02|2807.1|2794.1|2806.84|2793.84|3
1622120060000|2021-05-27 12:54:20|2807.37|2794.37|2807.37|2794.37|2807.79|2794.79|2807.37|2794.37|3
1622120080000|2021-05-27 12:54:40|2807.77|2794.77|2807.37|2794.37|2808.04|2795.04|2807.37|2794.37|6
1622120090000|2021-05-27 12:54:50|2808.28|2795.28|2808.29|2795.29|2808.29|2795.29|2808.28|2795.28|2
1622120100000|2021-05-27 12:55:00|2808.45|2795.45|2809.22|2796.22|2809.22|2796.22|2808.45|2795.45|2
1622120110000|2021-05-27 12:55:10|2809.5|2796.5|2808.34|2795.34|2810.09|2797.09|2808.34|2795.34|13
1622120120000|2021-05-27 12:55:20|2807.97|2794.97|2807.8|2794.8|2807.97|2794.97|2807.8|2794.8|3
1622120130000|2021-05-27 12:55:30|2807.75|2794.75|2807.81|2794.81|2808.17|2795.17|2807.75|2794.75|8
1622120140000|2021-05-27 12:55:40|2807.8|2794.8|2807.63|2794.63|2807.81|2794.81|2806.8|2793.8|9
1622120150000|2021-05-27 12:55:50|2807.8|2794.8|2806.51|2793.51|2807.8|2794.8|2806.51|2793.51|10
1622120160000|2021-05-27 12:56:00|2807.87|2794.87|2807.64|2794.64|2808.53|2795.53|2807.64|2794.64|11
1622120170000|2021-05-27 12:56:10|2807.6|2794.6|2807.6|2794.6|2807.6|2794.6|2807.6|2794.6|1
1622120180000|2021-05-27 12:56:20|2807.27|2794.27|2807.14|2794.14|2807.27|2794.27|2807.14|2794.14|2
1622120190000|2021-05-27 12:56:30|2807.18|2794.18|2803.1|2790.1|2807.18|2794.18|2803.1|2790.1|21
1622120200000|2021-05-27 12:56:40|2802.84|2789.84|2798.24|2785.24|2802.84|2789.84|2797.69|2784.69|22
1622120210000|2021-05-27 12:56:50|2798.75|2785.75|2798.03|2785.03|2800.66|2787.66|2797.97|2784.97|13
1622120220000|2021-05-27 12:57:00|2798.14|2785.14|2798.51|2785.51|2801.05|2788.05|2798.03|2785.03|16
1622120230000|2021-05-27 12:57:10|2798.82|2785.82|2800.37|2787.37|2800.37|2787.37|2798.19|2785.19|9
1622120240000|2021-05-27 12:57:20|2800.44|2787.44|2800.94|2787.94|2800.94|2787.94|2800.44|2787.44|3
1622120250000|2021-05-27 12:57:30|2801.48|2788.48|2802.83|2789.83|2802.83|2789.83|2801.28|2788.28|7
1622120260000|2021-05-27 12:57:40|2803.12|2790.12|2803.23|2790.23|2803.82|2790.82|2802.83|2789.83|7
1622120270000|2021-05-27 12:57:50|2803.42|2790.42|2800.7|2787.7|2803.42|2790.42|2800.7|2787.7|9
1622120280000|2021-05-27 12:58:00|2800.19|2787.19|2799.08|2786.08|2800.19|2787.19|2799.08|2786.08|4
1622120290000|2021-05-27 12:58:10|2796.5|2783.5|2794.73|2781.73|2796.64|2783.64|2794.73|2781.73|9
1622120300000|2021-05-27 12:58:20|2795.06|2782.06|2794.88|2781.88|2795.12|2782.12|2794.73|2781.73|4
1622120310000|2021-05-27 12:58:30|2795.44|2782.44|2795.46|2782.46|2795.66|2782.66|2795.04|2782.04|9
1622120320000|2021-05-27 12:58:40|2795.31|2782.31|2794.88|2781.88|2795.46|2782.46|2794.88|2781.88|7
1622120340000|2021-05-27 12:59:00|2792.71|2779.71|2793.9|2780.9|2794.72|2781.72|2792.71|2779.71|11
1622120350000|2021-05-27 12:59:10|2794.3|2781.3|2794|2781|2794.5|2781.5|2792.63|2779.63|29
1622120360000|2021-05-27 12:59:20|2794.1|2781.1|2793.78|2780.78|2794.19|2781.19|2792.95|2779.95|22
1622120370000|2021-05-27 12:59:30|2790.51|2777.51|2791.23|2778.23|2791.23|2778.23|2790.51|2777.51|4
1622120380000|2021-05-27 12:59:40|2791.24|2778.24|2791.24|2778.24|2792.89|2779.89|2791.24|2778.24|3
1622120390000|2021-05-27 12:59:50|2791.53|2778.53|2791.24|2778.24|2791.53|2778.53|2790.69|2777.69|5
1622120400000|2021-05-27 13:00:00|2791.5|2778.5|2794.85|2781.85|2794.85|2781.85|2791.24|2778.24|14
1622120410000|2021-05-27 13:00:10|2794.62|2781.62|2792.88|2779.88|2796.28|2783.28|2792.84|2779.84|22
1622120420000|2021-05-27 13:00:20|2793.32|2780.32|2794.33|2781.33|2794.97|2781.97|2792.71|2779.71|18
1622120430000|2021-05-27 13:00:30|2793.91|2780.91|2793.82|2780.82|2794.25|2781.25|2792.39|2779.39|25
1622120440000|2021-05-27 13:00:40|2792.51|2779.51|2795.88|2782.88|2795.93|2782.93|2792.51|2779.51|15
1622120450000|2021-05-27 13:00:50|2795.85|2782.85|2794.23|2781.23|2795.85|2782.85|2794.03|2781.03|20
1622120460000|2021-05-27 13:01:00|2794.41|2781.41|2797.2|2784.2|2797.39|2784.39|2794.03|2781.03|22
1622120470000|2021-05-27 13:01:10|2797.55|2784.55|2799.11|2786.11|2799.11|2786.11|2796.87|2783.87|19
1622120480000|2021-05-27 13:01:20|2799.63|2786.63|2802.01|2789.01|2802.01|2789.01|2799.63|2786.63|18
1622120490000|2021-05-27 13:01:30|2801.61|2788.61|2804.06|2791.06|2804.06|2791.06|2801.61|2788.61|12
1622120500000|2021-05-27 13:01:40|2804.01|2791.01|2801.49|2788.49|2804.35|2791.35|2801.49|2788.49|11
1622120510000|2021-05-27 13:01:50|2802.12|2789.12|2802.78|2789.78|2803.12|2790.12|2802.12|2789.12|7
1622120520000|2021-05-27 13:02:00|2802.95|2789.95|2801.7|2788.7|2802.95|2789.95|2801.7|2788.7|20
1622120530000|2021-05-27 13:02:10|2801.75|2788.75|2801.86|2788.86|2802.24|2789.24|2801.65|2788.65|22
1622120540000|2021-05-27 13:02:20|2801.89|2788.89|2802.47|2789.47|2802.78|2789.78|2801.89|2788.89|12
1622120550000|2021-05-27 13:02:30|2802.5|2789.5|2802.1|2789.1|2802.5|2789.5|2802.1|2789.1|7
1622120560000|2021-05-27 13:02:40|2801.92|2788.92|2803.33|2790.33|2803.33|2790.33|2801.67|2788.67|21
1622120570000|2021-05-27 13:02:50|2803.44|2790.44|2804.63|2791.63|2804.65|2791.65|2803.33|2790.33|8
1622120580000|2021-05-27 13:03:00|2804.56|2791.56|2803.37|2790.37|2804.56|2791.56|2802.95|2789.95|29
1622120590000|2021-05-27 13:03:10|2803.12|2790.12|2802|2789|2803.12|2790.12|2800.73|2787.73|26
1622120600000|2021-05-27 13:03:20|2802.4|2789.4|2803.46|2790.46|2803.48|2790.48|2801.64|2788.64|16
1622120610000|2021-05-27 13:03:30|2803.42|2790.42|2803.31|2790.31|2803.42|2790.42|2803.31|2790.31|4
1622120620000|2021-05-27 13:03:40|2803.4|2790.4|2803.51|2790.51|2804.11|2791.11|2802.93|2789.93|24
1622120630000|2021-05-27 13:03:50|2803.49|2790.49|2805|2792|2805.08|2792.08|2803.49|2790.49|14
1622120640000|2021-05-27 13:04:00|2804.92|2791.92|2801.74|2788.74|2805.34|2792.34|2801.71|2788.71|29
1622120650000|2021-05-27 13:04:10|2801.69|2788.69|2801.13|2788.13|2802.06|2789.06|2800.23|2787.23|32
1622120660000|2021-05-27 13:04:20|2802.02|2789.02|2803.08|2790.08|2803.73|2790.73|2801.06|2788.06|33
1622120670000|2021-05-27 13:04:30|2803.07|2790.07|2802.25|2789.25|2803.18|2790.18|2801.89|2788.89|27
1622120680000|2021-05-27 13:04:40|2802.24|2789.24|2801.84|2788.84|2802.51|2789.51|2801.76|2788.76|30
1622120690000|2021-05-27 13:04:50|2801.83|2788.83|2801.4|2788.4|2802.35|2789.35|2801.27|2788.27|29
1622120700000|2021-05-27 13:05:00|2801.38|2788.38|2803.65|2790.65|2803.65|2790.65|2801.31|2788.31|26
1622120710000|2021-05-27 13:05:10|2802.98|2789.98|2803.69|2790.69|2804.39|2791.39|2802.71|2789.71|26
1622120720000|2021-05-27 13:05:20|2803.68|2790.68|2805.92|2792.92|2806.09|2793.09|2803.05|2790.05|27
1622120730000|2021-05-27 13:05:30|2805.68|2792.68|2805.2|2792.2|2806.56|2793.56|2804.95|2791.95|24
1622120740000|2021-05-27 13:05:40|2805.06|2792.06|2805.7|2792.7|2805.7|2792.7|2804.37|2791.37|29
1622120750000|2021-05-27 13:05:50|2805.85|2792.85|2806.19|2793.19|2806.65|2793.65|2805.55|2792.55|24
1622120760000|2021-05-27 13:06:00|2806.07|2793.07|2808.21|2795.21|2808.88|2795.88|2806.07|2793.07|22
1622120770000|2021-05-27 13:06:10|2808.28|2795.28|2808.82|2795.82|2809.56|2796.56|2808.28|2795.28|28
1622120780000|2021-05-27 13:06:20|2808.92|2795.92|2813.56|2800.56|2813.56|2800.56|2808.51|2795.51|31
1622120790000|2021-05-27 13:06:30|2813.47|2800.47|2809.84|2796.84|2814.14|2801.14|2809.71|2796.71|36
1622120800000|2021-05-27 13:06:40|2810.11|2797.11|2814.84|2801.84|2814.84|2801.84|2809.84|2796.84|37
1622120810000|2021-05-27 13:06:50|2815.57|2802.57|2813.98|2800.98|2817.97|2804.97|2813.98|2800.98|34
1622120820000|2021-05-27 13:07:00|2814.27|2801.27|2815.37|2802.37|2815.84|2802.84|2812.89|2799.89|30
1622120830000|2021-05-27 13:07:10|2816.08|2803.08|2813.99|2800.99|2816.08|2803.08|2813.65|2800.65|30
1622120840000|2021-05-27 13:07:20|2813.76|2800.76|2813.41|2800.41|2813.99|2800.99|2813.12|2800.12|25
1622120850000|2021-05-27 13:07:30|2813.34|2800.34|2811.96|2798.96|2813.94|2800.94|2811.96|2798.96|32
1622120860000|2021-05-27 13:07:40|2811.95|2798.95|2809.83|2796.83|2812.92|2799.92|2809.83|2796.83|31
1622120870000|2021-05-27 13:07:50|2809.86|2796.86|2811.24|2798.24|2811.24|2798.24|2809.83|2796.83|18
1622120880000|2021-05-27 13:08:00|2811.27|2798.27|2812.02|2799.02|2812.21|2799.21|2810.55|2797.55|23
1622120890000|2021-05-27 13:08:10|2812.05|2799.05|2811.94|2798.94|2813.2|2800.2|2811.91|2798.91|21
1622120900000|2021-05-27 13:08:20|2812.02|2799.02|2812.57|2799.57|2813.63|2800.63|2811.08|2798.08|23
1622120910000|2021-05-27 13:08:30|2812.14|2799.14|2811.83|2798.83|2812.57|2799.57|2811.83|2798.83|6
1622120920000|2021-05-27 13:08:40|2812.04|2799.04|2811.25|2798.25|2812.04|2799.04|2810.58|2797.58|19
1622120930000|2021-05-27 13:08:50|2811.07|2798.07|2810.09|2797.09|2811.17|2798.17|2810|2797|29
1622120940000|2021-05-27 13:09:00|2810.11|2797.11|2807.79|2794.79|2810.24|2797.24|2807.79|2794.79|24
1622120950000|2021-05-27 13:09:10|2807.66|2794.66|2809.16|2796.16|2809.18|2796.18|2806.45|2793.45|37
1622120960000|2021-05-27 13:09:20|2809.2|2796.2|2807.4|2794.4|2809.2|2796.2|2806.82|2793.82|33
1622120970000|2021-05-27 13:09:30|2807.46|2794.46|2807.22|2794.22|2808.77|2795.77|2806.97|2793.97|28
1622120980000|2021-05-27 13:09:40|2807.07|2794.07|2807.33|2794.33|2807.54|2794.54|2806.87|2793.87|27
1622120990000|2021-05-27 13:09:50|2807.39|2794.39|2806.65|2793.65|2808.16|2795.16|2806.65|2793.65|27
1622121000000|2021-05-27 13:10:00|2806.89|2793.89|2806.85|2793.85|2806.94|2793.94|2806.65|2793.65|20
1622121010000|2021-05-27 13:10:10|2806.79|2793.79|2807.86|2794.86|2808.14|2795.14|2806.65|2793.65|31
1622121020000|2021-05-27 13:10:20|2807.74|2794.74|2809.89|2796.89|2810.97|2797.97|2807.61|2794.61|35
1622121030000|2021-05-27 13:10:30|2809.33|2796.33|2811.55|2798.55|2812.54|2799.54|2809.01|2796.01|33
1622121040000|2021-05-27 13:10:40|2811.69|2798.69|2812.01|2799.01|2812.1|2799.1|2810.61|2797.61|33
1622121050000|2021-05-27 13:10:50|2812.04|2799.04|2811.92|2798.92|2812.16|2799.16|2811.67|2798.67|24
1622121060000|2021-05-27 13:11:00|2811.9|2798.9|2809.15|2796.15|2811.9|2798.9|2808.97|2795.97|27
1622121070000|2021-05-27 13:11:10|2809.3|2796.3|2809.99|2796.99|2810|2797|2809.3|2796.3|17
1622121080000|2021-05-27 13:11:20|2810.05|2797.05|2810.47|2797.47|2810.47|2797.47|2809.74|2796.74|19
1622121090000|2021-05-27 13:11:30|2810.48|2797.48|2810.7|2797.7|2811.58|2798.58|2810.16|2797.16|25
1622121100000|2021-05-27 13:11:40|2810.68|2797.68|2811.2|2798.2|2811.22|2798.22|2810.01|2797.01|24
1622121110000|2021-05-27 13:11:50|2811.53|2798.53|2812.09|2799.09|2812.19|2799.19|2810.01|2797.01|23
1622121120000|2021-05-27 13:12:00|2812.12|2799.12|2814|2801|2814|2801|2811.51|2798.51|27
1622121130000|2021-05-27 13:12:10|2814.4|2801.4|2813.92|2800.92|2815.88|2802.88|2813.92|2800.92|23
1622121140000|2021-05-27 13:12:20|2814.37|2801.37|2814.24|2801.24|2814.47|2801.47|2812.81|2799.81|21
1622121150000|2021-05-27 13:12:30|2814.23|2801.23|2816.06|2803.06|2816.06|2803.06|2813.41|2800.41|26
1622121160000|2021-05-27 13:12:40|2816.13|2803.13|2816.82|2803.82|2816.82|2803.82|2815.97|2802.97|15
1622121170000|2021-05-27 13:12:50|2817.1|2804.1|2817.02|2804.02|2817.38|2804.38|2816.96|2803.96|13
1622121180000|2021-05-27 13:13:00|2816.98|2803.98|2817.29|2804.29|2817.45|2804.45|2816.96|2803.96|16
1622121190000|2021-05-27 13:13:10|2816.96|2803.96|2817.29|2804.29|2817.45|2804.45|2816.96|2803.96|9
1622121200000|2021-05-27 13:13:20|2817.1|2804.1|2817.71|2804.71|2817.79|2804.79|2815.96|2802.96|24
1622121210000|2021-05-27 13:13:30|2817.14|2804.14|2817.43|2804.43|2817.73|2804.73|2816.43|2803.43|24
1622121220000|2021-05-27 13:13:40|2816.86|2803.86|2817.94|2804.94|2817.94|2804.94|2816.64|2803.64|18
1622121230000|2021-05-27 13:13:50|2817.48|2804.48|2817.3|2804.3|2817.48|2804.48|2816.58|2803.58|9
1622121240000|2021-05-27 13:14:00|2817.21|2804.21|2818.65|2805.65|2819.64|2806.64|2817.12|2804.12|26
1622121250000|2021-05-27 13:14:10|2818.51|2805.51|2818.29|2805.29|2819.91|2806.91|2818.08|2805.08|26
1622121260000|2021-05-27 13:14:20|2818.02|2805.02|2818.66|2805.66|2818.78|2805.78|2818.02|2805.02|27
1622121270000|2021-05-27 13:14:30|2818.7|2805.7|2818.97|2805.97|2819.68|2806.68|2818.67|2805.67|21
1622121280000|2021-05-27 13:14:40|2818.94|2805.94|2819.22|2806.22|2819.24|2806.24|2818.73|2805.73|16
1622121290000|2021-05-27 13:14:50|2819.25|2806.25|2819.3|2806.3|2819.61|2806.61|2819.22|2806.22|10
1622121300000|2021-05-27 13:15:00|2819.27|2806.27|2818.54|2805.54|2819.27|2806.27|2818.35|2805.35|25
1622121310000|2021-05-27 13:15:10|2818.55|2805.55|2817.72|2804.72|2818.55|2805.55|2817.24|2804.24|20
1622121320000|2021-05-27 13:15:20|2817.73|2804.73|2817.06|2804.06|2817.8|2804.8|2816.12|2803.12|20
1622121330000|2021-05-27 13:15:30|2816.67|2803.67|2815.77|2802.77|2816.67|2803.67|2815.4|2802.4|19
1622121340000|2021-05-27 13:15:40|2815.86|2802.86|2815.5|2802.5|2815.99|2802.99|2815.28|2802.28|20
1622121350000|2021-05-27 13:15:50|2815.47|2802.47|2815.31|2802.31|2815.61|2802.61|2815.31|2802.31|8
1622121360000|2021-05-27 13:16:00|2815.28|2802.28|2814.09|2801.09|2815.28|2802.28|2813.77|2800.77|4
1622121370000|2021-05-27 13:16:10|2814.13|2801.13|2815.32|2802.32|2815.32|2802.32|2813.67|2800.67|20
1622121380000|2021-05-27 13:16:20|2815.56|2802.56|2814.78|2801.78|2815.56|2802.56|2814.78|2801.78|11
1622121390000|2021-05-27 13:16:30|2814.87|2801.87|2815.39|2802.39|2815.39|2802.39|2814.68|2801.68|12
1622121400000|2021-05-27 13:16:40|2814.83|2801.83|2817.91|2804.91|2817.91|2804.91|2814.83|2801.83|17
1622121410000|2021-05-27 13:16:50|2817.16|2804.16|2818.53|2805.53|2818.53|2805.53|2816.41|2803.41|23
1622121420000|2021-05-27 13:17:00|2816.41|2803.41|2819.44|2806.44|2819.8|2806.8|2815.18|2802.18|28
1622121430000|2021-05-27 13:17:10|2820.01|2807.01|2821.94|2808.94|2822.99|2809.99|2819.49|2806.49|35
1622121440000|2021-05-27 13:17:20|2821.97|2808.97|2824.52|2811.52|2826.89|2813.89|2821.97|2808.97|35
1622121450000|2021-05-27 13:17:30|2824.54|2811.54|2821.28|2808.28|2825.26|2812.26|2821.28|2808.28|26
1622121460000|2021-05-27 13:17:40|2822.65|2809.65|2823|2810|2823.04|2810.04|2820.46|2807.46|33
1622121470000|2021-05-27 13:17:50|2822.94|2809.94|2821.8|2808.8|2823.76|2810.76|2821.8|2808.8|25
1622121480000|2021-05-27 13:18:00|2821.92|2808.92|2824.11|2811.11|2825.06|2812.06|2821.92|2808.92|36
1622121490000|2021-05-27 13:18:10|2824.09|2811.09|2823.82|2810.82|2824.97|2811.97|2823.29|2810.29|35
1622121500000|2021-05-27 13:18:20|2823.85|2810.85|2824.46|2811.46|2824.69|2811.69|2823.65|2810.65|26
1622121510000|2021-05-27 13:18:30|2824.38|2811.38|2824.49|2811.49|2825.05|2812.05|2824.35|2811.35|26
1622121520000|2021-05-27 13:18:40|2824.38|2811.38|2824.74|2811.74|2825.38|2812.38|2824.38|2811.38|28
1622121530000|2021-05-27 13:18:50|2824.7|2811.7|2824.57|2811.57|2824.76|2811.76|2824.37|2811.37|23
1622121540000|2021-05-27 13:19:00|2824.55|2811.55|2827.06|2814.06|2827.06|2814.06|2824.53|2811.53|27
1622121550000|2021-05-27 13:19:10|2827.26|2814.26|2827.31|2814.31|2827.76|2814.76|2824.96|2811.96|32
1622121560000|2021-05-27 13:19:20|2827.35|2814.35|2829.37|2816.37|2830.41|2817.41|2826.79|2813.79|26
1622121570000|2021-05-27 13:19:30|2829|2816|2827.59|2814.59|2829.13|2816.13|2827.05|2814.05|26
1622121580000|2021-05-27 13:19:40|2827.58|2814.58|2827.78|2814.78|2829.09|2816.09|2827.48|2814.48|28
1622121590000|2021-05-27 13:19:50|2828.28|2815.28|2827.94|2814.94|2828.28|2815.28|2827.64|2814.64|13
1622121600000|2021-05-27 13:20:00|2828.09|2815.09|2828.15|2815.15|2828.19|2815.19|2827.78|2814.78|15
1622121610000|2021-05-27 13:20:10|2828.76|2815.76|2838.04|2825.04|2839.35|2826.35|2828.76|2815.76|27
1622121620000|2021-05-27 13:20:20|2837.94|2824.94|2836.47|2823.47|2837.94|2824.94|2833.05|2820.05|34
1622121630000|2021-05-27 13:20:30|2835.83|2822.83|2833.2|2820.2|2836.07|2823.07|2832.59|2819.59|32
1622121640000|2021-05-27 13:20:40|2833.49|2820.49|2836.7|2823.7|2837.27|2824.27|2832.82|2819.82|32
1622121650000|2021-05-27 13:20:50|2837.15|2824.15|2837.04|2824.04|2838.51|2825.51|2836.92|2823.92|36
1622121660000|2021-05-27 13:21:00|2837.11|2824.11|2836.23|2823.23|2838.62|2825.62|2836.23|2823.23|39
1622121670000|2021-05-27 13:21:10|2836.31|2823.31|2841.2|2828.2|2841.54|2828.54|2834.16|2821.16|36
1622121680000|2021-05-27 13:21:20|2840.96|2827.96|2845.64|2832.64|2848.16|2835.16|2840.96|2827.96|33
1622121690000|2021-05-27 13:21:30|2845.51|2832.51|2846.33|2833.33|2846.86|2833.86|2845.35|2832.35|33
1622121700000|2021-05-27 13:21:40|2848.31|2835.31|2848.01|2835.01|2849.23|2836.23|2845.22|2832.22|31
1622121710000|2021-05-27 13:21:50|2848.29|2835.29|2847.69|2834.69|2848.46|2835.46|2846.94|2833.94|24
1622121720000|2021-05-27 13:22:00|2847.81|2834.81|2847.21|2834.21|2848.48|2835.48|2845.98|2832.98|33
1622121730000|2021-05-27 13:22:10|2847.18|2834.18|2849.05|2836.05|2849.05|2836.05|2845.51|2832.51|30
1622121740000|2021-05-27 13:22:20|2848.76|2835.76|2846.35|2833.35|2849.26|2836.26|2845.51|2832.51|30
1622121750000|2021-05-27 13:22:30|2846.4|2833.4|2846.87|2833.87|2848|2835|2845.51|2832.51|35
1622121760000|2021-05-27 13:22:40|2846.52|2833.52|2846.83|2833.83|2846.85|2833.85|2844.37|2831.37|32
1622121770000|2021-05-27 13:22:50|2846.73|2833.73|2848.41|2835.41|2848.51|2835.51|2846.65|2833.65|27
1622121780000|2021-05-27 13:23:00|2849.04|2836.04|2852.19|2839.19|2852.19|2839.19|2848.39|2835.39|26
1622121790000|2021-05-27 13:23:10|2852.48|2839.48|2854.39|2841.39|2854.54|2841.54|2851.06|2838.06|33
1622121800000|2021-05-27 13:23:20|2854.4|2841.4|2854.53|2841.53|2854.53|2841.53|2853.67|2840.67|31
1622121810000|2021-05-27 13:23:30|2854.2|2841.2|2856.06|2843.06|2856.9|2843.9|2854.19|2841.19|33
1622121820000|2021-05-27 13:23:40|2856.41|2843.41|2856.18|2843.18|2856.41|2843.41|2852.88|2839.88|29
1622121830000|2021-05-27 13:23:50|2857.2|2844.2|2856.81|2843.81|2857.2|2844.2|2856.17|2843.17|14
1622121840000|2021-05-27 13:24:00|2856.8|2843.8|2854.89|2841.89|2856.81|2843.81|2853.03|2840.03|31
1622121850000|2021-05-27 13:24:10|2856.51|2843.51|2856.51|2843.51|2857.36|2844.36|2856.31|2843.31|28
1622121860000|2021-05-27 13:24:20|2857.15|2844.15|2853.33|2840.33|2857.15|2844.15|2853.33|2840.33|25
1622121870000|2021-05-27 13:24:30|2853.35|2840.35|2856.99|2843.99|2856.99|2843.99|2853.31|2840.31|20
1622121880000|2021-05-27 13:24:40|2856.98|2843.98|2855.33|2842.33|2858.66|2845.66|2855.33|2842.33|31
1622121890000|2021-05-27 13:24:50|2856.83|2843.83|2856.01|2843.01|2857.98|2844.98|2855.33|2842.33|27
1622121900000|2021-05-27 13:25:00|2856.3|2843.3|2858.8|2845.8|2859.32|2846.32|2855.44|2842.44|28
1622121910000|2021-05-27 13:25:10|2858.95|2845.95|2862.91|2849.91|2862.91|2849.91|2857.23|2844.23|23
1622121920000|2021-05-27 13:25:20|2863.78|2850.78|2865.56|2852.56|2866.93|2853.93|2863.78|2850.78|26
1622121930000|2021-05-27 13:25:30|2866.5|2853.5|2865.32|2852.32|2868.74|2855.74|2864.77|2851.77|27
1622121940000|2021-05-27 13:25:40|2864.48|2851.48|2864.62|2851.62|2866.08|2853.08|2864|2851|23
1622121950000|2021-05-27 13:25:50|2863.91|2850.91|2864.49|2851.49|2864.5|2851.5|2863.47|2850.47|21
1622121960000|2021-05-27 13:26:00|2864.5|2851.5|2864.2|2851.2|2864.83|2851.83|2863.9|2850.9|22
1622121970000|2021-05-27 13:26:10|2864.17|2851.17|2862.76|2849.76|2864.33|2851.33|2862.76|2849.76|25
1622121980000|2021-05-27 13:26:20|2862.7|2849.7|2862.06|2849.06|2863.96|2850.96|2860.92|2847.92|18
1622121990000|2021-05-27 13:26:30|2861.86|2848.86|2864.38|2851.38|2864.38|2851.38|2861.75|2848.75|23
1622122000000|2021-05-27 13:26:40|2863.38|2850.38|2864.83|2851.83|2864.83|2851.83|2862.64|2849.64|14
1622122010000|2021-05-27 13:26:50|2863.47|2850.47|2868.93|2855.93|2870.37|2857.37|2863.47|2850.47|27
1622122020000|2021-05-27 13:27:00|2870.08|2857.08|2868.31|2855.31|2870.08|2857.08|2866.45|2853.45|26
1622122030000|2021-05-27 13:27:10|2868.24|2855.24|2868.08|2855.08|2869.68|2856.68|2867.49|2854.49|29
1622122040000|2021-05-27 13:27:20|2868.04|2855.04|2863.11|2850.11|2868.14|2855.14|2863.11|2850.11|27
1622122050000|2021-05-27 13:27:30|2862.99|2849.99|2860.92|2847.92|2862.99|2849.99|2860.85|2847.85|24
1622122060000|2021-05-27 13:27:40|2860.83|2847.83|2863.88|2850.88|2864.82|2851.82|2859.27|2846.27|26
1622122070000|2021-05-27 13:27:50|2863.9|2850.9|2865.74|2852.74|2865.96|2852.96|2863.83|2850.83|19
1622122080000|2021-05-27 13:28:00|2865.76|2852.76|2866|2853|2867.12|2854.12|2865.5|2852.5|20
1622122090000|2021-05-27 13:28:10|2865.91|2852.91|2865.1|2852.1|2866.27|2853.27|2864.89|2851.89|22
1622122100000|2021-05-27 13:28:20|2865.36|2852.36|2863.11|2850.11|2865.72|2852.72|2862.99|2849.99|19
1622122110000|2021-05-27 13:28:30|2863.63|2850.63|2866.35|2853.35|2867.7|2854.7|2862.78|2849.78|16
1622122120000|2021-05-27 13:28:40|2866.9|2853.9|2868.78|2855.78|2868.94|2855.94|2866.2|2853.2|17
1622122130000|2021-05-27 13:28:50|2868.72|2855.72|2870.25|2857.25|2870.84|2857.84|2867.67|2854.67|26
1622122140000|2021-05-27 13:29:00|2870.29|2857.29|2870.76|2857.76|2870.76|2857.76|2869.27|2856.27|18
1622122150000|2021-05-27 13:29:10|2870.88|2857.88|2870.07|2857.07|2873.33|2860.33|2869.98|2856.98|24
1622122160000|2021-05-27 13:29:20|2870.1|2857.1|2868.59|2855.59|2870.37|2857.37|2868.59|2855.59|21
1622122170000|2021-05-27 13:29:30|2868.61|2855.61|2866.65|2853.65|2868.61|2855.61|2866.22|2853.22|19
1622122180000|2021-05-27 13:29:40|2866.69|2853.69|2867.23|2854.23|2867.88|2854.88|2866.1|2853.1|25
1622122190000|2021-05-27 13:29:50|2867.39|2854.39|2866.9|2853.9|2867.39|2854.39|2866.46|2853.46|20
1622122200000|2021-05-27 13:30:00|2867.13|2854.13|2866.14|2853.14|2867.13|2854.13|2865.22|2852.22|16
1622122210000|2021-05-27 13:30:10|2866.12|2853.12|2862.61|2849.61|2866.12|2853.12|2862.48|2849.48|25
1622122220000|2021-05-27 13:30:20|2862.3|2849.3|2863.19|2850.19|2863.58|2850.58|2861.96|2848.96|21
1622122230000|2021-05-27 13:30:30|2863.16|2850.16|2861.99|2848.99|2863.16|2850.16|2861.84|2848.84|26
1622122240000|2021-05-27 13:30:40|2861.98|2848.98|2861.69|2848.69|2861.98|2848.98|2861.36|2848.36|18
1622122250000|2021-05-27 13:30:50|2862.96|2849.96|2863.32|2850.32|2863.76|2850.76|2862.85|2849.85|24
1622122260000|2021-05-27 13:31:00|2863.29|2850.29|2865.95|2852.95|2865.95|2852.95|2862.8|2849.8|22
1622122270000|2021-05-27 13:31:10|2866.01|2853.01|2869.87|2856.87|2870.37|2857.37|2866.01|2853.01|26
1622122280000|2021-05-27 13:31:20|2869.71|2856.71|2864.8|2851.8|2869.71|2856.71|2864.37|2851.37|27
1622122290000|2021-05-27 13:31:30|2864.87|2851.87|2864.39|2851.39|2865.35|2852.35|2863.55|2850.55|24
1622122300000|2021-05-27 13:31:40|2863.77|2850.77|2862.54|2849.54|2864.42|2851.42|2862.46|2849.46|24
1622122310000|2021-05-27 13:31:50|2862.85|2849.85|2863.98|2850.98|2864.37|2851.37|2862.4|2849.4|24
1622122320000|2021-05-27 13:32:00|2864.03|2851.03|2862.29|2849.29|2864.1|2851.1|2862.29|2849.29|27
1622122330000|2021-05-27 13:32:10|2862.61|2849.61|2862.86|2849.86|2863.45|2850.45|2862.29|2849.29|21
1622122340000|2021-05-27 13:32:20|2862.84|2849.84|2859.13|2846.13|2862.86|2849.86|2859.13|2846.13|22
1622122350000|2021-05-27 13:32:30|2859.4|2846.4|2856.97|2843.97|2859.4|2846.4|2856.97|2843.97|22
1622122360000|2021-05-27 13:32:40|2856.96|2843.96|2857.52|2844.52|2858.09|2845.09|2856.77|2843.77|24
1622122370000|2021-05-27 13:32:50|2858|2845|2858.23|2845.23|2859.07|2846.07|2857.67|2844.67|18
1622122380000|2021-05-27 13:33:00|2857.86|2844.86|2859.7|2846.7|2860.12|2847.12|2857.86|2844.86|21
1622122390000|2021-05-27 13:33:10|2859.69|2846.69|2859.79|2846.79|2860.04|2847.04|2859.69|2846.69|19
1622122400000|2021-05-27 13:33:20|2859.8|2846.8|2859.79|2846.79|2859.96|2846.96|2859.74|2846.74|16
1622122410000|2021-05-27 13:33:30|2859.92|2846.92|2859.91|2846.91|2860.44|2847.44|2859.79|2846.79|13
1622122420000|2021-05-27 13:33:40|2859.89|2846.89|2859.68|2846.68|2860.57|2847.57|2859.68|2846.68|10
1622122430000|2021-05-27 13:33:50|2859.58|2846.58|2859.57|2846.57|2859.77|2846.77|2859.57|2846.57|8
1622122440000|2021-05-27 13:34:00|2859.58|2846.58|2859.02|2846.02|2859.58|2846.58|2858.87|2845.87|11
1622122450000|2021-05-27 13:34:10|2859.04|2846.04|2858.8|2845.8|2860.4|2847.4|2858.8|2845.8|20
1622122460000|2021-05-27 13:34:20|2858.11|2845.11|2856.1|2843.1|2858.9|2845.9|2856.1|2843.1|22
1622122470000|2021-05-27 13:34:30|2856.18|2843.18|2855.56|2842.56|2856.18|2843.18|2854.13|2841.13|23
1622122480000|2021-05-27 13:34:40|2855.53|2842.53|2854.26|2841.26|2855.67|2842.67|2853.88|2840.88|21
1622122490000|2021-05-27 13:34:50|2853.75|2840.75|2854.48|2841.48|2854.55|2841.55|2853.75|2840.75|16
1622122500000|2021-05-27 13:35:00|2854.51|2841.51|2857.93|2844.93|2857.93|2844.93|2853.34|2840.34|20
1622122510000|2021-05-27 13:35:10|2856.26|2843.26|2856.75|2843.75|2856.92|2843.92|2855.28|2842.28|22
1622122520000|2021-05-27 13:35:20|2856.86|2843.86|2855.74|2842.74|2856.97|2843.97|2855.67|2842.67|22
1622122530000|2021-05-27 13:35:30|2855.65|2842.65|2856.06|2843.06|2856.25|2843.25|2855.35|2842.35|25
1622122540000|2021-05-27 13:35:40|2856.13|2843.13|2857.18|2844.18|2857.95|2844.95|2855.21|2842.21|27
1622122550000|2021-05-27 13:35:50|2857.12|2844.12|2856.15|2843.15|2857.61|2844.61|2856.06|2843.06|25
1622122560000|2021-05-27 13:36:00|2856.24|2843.24|2856.54|2843.54|2856.63|2843.63|2855.98|2842.98|24
1622122570000|2021-05-27 13:36:10|2856.7|2843.7|2856.35|2843.35|2858.5|2845.5|2855.5|2842.5|25
1622122580000|2021-05-27 13:36:20|2856.79|2843.79|2856.48|2843.48|2857.19|2844.19|2856.16|2843.16|23
1622122590000|2021-05-27 13:36:30|2856.49|2843.49|2856.06|2843.06|2856.75|2843.75|2856.06|2843.06|17
1622122600000|2021-05-27 13:36:40|2856.31|2843.31|2856.68|2843.68|2857.07|2844.07|2856.23|2843.23|25
1622122610000|2021-05-27 13:36:50|2856.7|2843.7|2855.86|2842.86|2858.43|2845.43|2855.85|2842.85|19
1622122620000|2021-05-27 13:37:00|2859.68|2846.68|2858.98|2845.98|2860.09|2847.09|2857.16|2844.16|16
1622122630000|2021-05-27 13:37:10|2858.17|2845.17|2859.93|2846.93|2860.08|2847.08|2858.17|2845.17|13
1622122640000|2021-05-27 13:37:20|2859.62|2846.62|2860.55|2847.55|2862.03|2849.03|2859.54|2846.54|18
1622122650000|2021-05-27 13:37:30|2860.43|2847.43|2859.96|2846.96|2861.48|2848.48|2858.17|2845.17|20
1622122660000|2021-05-27 13:37:40|2859.59|2846.59|2858.98|2845.98|2859.59|2846.59|2858.17|2845.17|4
1622122670000|2021-05-27 13:37:50|2858.76|2845.76|2861.08|2848.08|2861.08|2848.08|2858.17|2845.17|16
1622122680000|2021-05-27 13:38:00|2860.59|2847.59|2860.56|2847.56|2861.7|2848.7|2860.27|2847.27|17
1622122690000|2021-05-27 13:38:10|2860.53|2847.53|2859.35|2846.35|2860.59|2847.59|2859.35|2846.35|21
1622122700000|2021-05-27 13:38:20|2859.02|2846.02|2859.65|2846.65|2859.65|2846.65|2857.85|2844.85|18
1622122710000|2021-05-27 13:38:30|2859.7|2846.7|2859.71|2846.71|2859.81|2846.81|2859.67|2846.67|10
1622122720000|2021-05-27 13:38:40|2859.76|2846.76|2858.72|2845.72|2859.76|2846.76|2857.55|2844.55|25
1622122730000|2021-05-27 13:38:50|2859.05|2846.05|2858.19|2845.19|2859.05|2846.05|2858.19|2845.19|17
1622122740000|2021-05-27 13:39:00|2858.21|2845.21|2858.71|2845.71|2858.72|2845.72|2856.85|2843.85|17
1622122750000|2021-05-27 13:39:10|2858.62|2845.62|2861.12|2848.12|2861.25|2848.25|2857.95|2844.95|16
1622122760000|2021-05-27 13:39:20|2861.34|2848.34|2858.77|2845.77|2861.34|2848.34|2857.95|2844.95|21
1622122770000|2021-05-27 13:39:30|2858.11|2845.11|2858.21|2845.21|2859.22|2846.22|2857.95|2844.95|17
1622122780000|2021-05-27 13:39:40|2858.37|2845.37|2858.07|2845.07|2858.91|2845.91|2857.95|2844.95|24
1622122790000|2021-05-27 13:39:50|2858.08|2845.08|2857.38|2844.38|2858.63|2845.63|2857.32|2844.32|18
1622122800000|2021-05-27 13:40:00|2857.42|2844.42|2858.15|2845.15|2859.21|2846.21|2857.41|2844.41|19
1622122810000|2021-05-27 13:40:10|2857.95|2844.95|2857.87|2844.87|2859.02|2846.02|2857.87|2844.87|23
1622122820000|2021-05-27 13:40:20|2858.1|2845.1|2858.32|2845.32|2859.51|2846.51|2857.86|2844.86|22
1622122830000|2021-05-27 13:40:30|2858.34|2845.34|2859.17|2846.17|2859.23|2846.23|2858.31|2845.31|18
1622122840000|2021-05-27 13:40:40|2859.16|2846.16|2858.28|2845.28|2859.24|2846.24|2858.28|2845.28|21
1622122850000|2021-05-27 13:40:50|2858.33|2845.33|2858.46|2845.46|2858.83|2845.83|2858.33|2845.33|19
1622122860000|2021-05-27 13:41:00|2857.69|2844.69|2857.83|2844.83|2857.98|2844.98|2857.36|2844.36|14
1622122870000|2021-05-27 13:41:10|2856.73|2843.73|2856.9|2843.9|2857.14|2844.14|2856.66|2843.66|15
1622122880000|2021-05-27 13:41:20|2856.63|2843.63|2855.64|2842.64|2856.63|2843.63|2855.44|2842.44|22
1622122890000|2021-05-27 13:41:30|2855.62|2842.62|2854.68|2841.68|2855.65|2842.65|2854.68|2841.68|18
1622122900000|2021-05-27 13:41:40|2855.65|2842.65|2853.7|2840.7|2855.65|2842.65|2853.7|2840.7|18
1622122910000|2021-05-27 13:41:50|2854.07|2841.07|2853.84|2840.84|2854.78|2841.78|2853.76|2840.76|13
1622122920000|2021-05-27 13:42:00|2853.81|2840.81|2853.66|2840.66|2853.81|2840.81|2853.43|2840.43|14
1622122930000|2021-05-27 13:42:10|2853.63|2840.63|2853.63|2840.63|2853.68|2840.68|2853.49|2840.49|19
1622122940000|2021-05-27 13:42:20|2853.52|2840.52|2853.22|2840.22|2853.52|2840.52|2853.17|2840.17|8
1622122950000|2021-05-27 13:42:30|2853.19|2840.19|2853.17|2840.17|2853.22|2840.22|2853.17|2840.17|7
1622122960000|2021-05-27 13:42:40|2852.82|2839.82|2853.17|2840.17|2853.41|2840.41|2852.82|2839.82|5
1622122970000|2021-05-27 13:42:50|2853.22|2840.22|2855.1|2842.1|2855.1|2842.1|2853.22|2840.22|10
1622122980000|2021-05-27 13:43:00|2854.38|2841.38|2853.73|2840.73|2855.36|2842.36|2853.73|2840.73|17
1622122990000|2021-05-27 13:43:10|2854.5|2841.5|2854.5|2841.5|2854.81|2841.81|2854.42|2841.42|12
1622123000000|2021-05-27 13:43:20|2854.27|2841.27|2853.88|2840.88|2854.5|2841.5|2853.17|2840.17|14
1622123010000|2021-05-27 13:43:30|2853.04|2840.04|2852.43|2839.43|2853.75|2840.75|2851.24|2838.24|23
1622123020000|2021-05-27 13:43:40|2852.11|2839.11|2851.45|2838.45|2852.39|2839.39|2851.36|2838.36|22
1622123030000|2021-05-27 13:43:50|2852.38|2839.38|2851.5|2838.5|2853.75|2840.75|2851.5|2838.5|16
1622123040000|2021-05-27 13:44:00|2851.76|2838.76|2851.89|2838.89|2852.18|2839.18|2851.5|2838.5|20
1622123050000|2021-05-27 13:44:10|2851.88|2838.88|2849.05|2836.05|2851.88|2838.88|2849.05|2836.05|19
1622123060000|2021-05-27 13:44:20|2848.63|2835.63|2849.13|2836.13|2849.13|2836.13|2845.05|2832.05|27
1622123070000|2021-05-27 13:44:30|2849.16|2836.16|2850.81|2837.81|2850.81|2837.81|2848.49|2835.49|25
1622123080000|2021-05-27 13:44:40|2850.19|2837.19|2849.42|2836.42|2850.9|2837.9|2848.51|2835.51|25
1622123090000|2021-05-27 13:44:50|2849.41|2836.41|2848.13|2835.13|2849.41|2836.41|2847.69|2834.69|25
1622123100000|2021-05-27 13:45:00|2846.6|2833.6|2848.05|2835.05|2849.33|2836.33|2845.97|2832.97|25
1622123110000|2021-05-27 13:45:10|2848.06|2835.06|2849.04|2836.04|2849.15|2836.15|2846.71|2833.71|25
1622123120000|2021-05-27 13:45:20|2848.98|2835.98|2852.13|2839.13|2852.13|2839.13|2848.27|2835.27|24
1622123130000|2021-05-27 13:45:30|2852.16|2839.16|2853.21|2840.21|2853.21|2840.21|2851.82|2838.82|21
1622123140000|2021-05-27 13:45:40|2853.22|2840.22|2853.1|2840.1|2854.23|2841.23|2852.83|2839.83|16
1622123150000|2021-05-27 13:45:50|2852.83|2839.83|2853.65|2840.65|2853.65|2840.65|2852.83|2839.83|17
1622123160000|2021-05-27 13:46:00|2853.6|2840.6|2855.4|2842.4|2855.58|2842.58|2853.11|2840.11|21
1622123170000|2021-05-27 13:46:10|2855.26|2842.26|2854.02|2841.02|2855.67|2842.67|2853.22|2840.22|26
1622123180000|2021-05-27 13:46:20|2853.2|2840.2|2852.32|2839.32|2854|2841|2850.9|2837.9|16
1622123190000|2021-05-27 13:46:30|2851.96|2838.96|2851.69|2838.69|2852.22|2839.22|2851.01|2838.01|17
1622123200000|2021-05-27 13:46:40|2852.01|2839.01|2852.52|2839.52|2853.57|2840.57|2851.54|2838.54|20
1622123210000|2021-05-27 13:46:50|2852.51|2839.51|2852.89|2839.89|2853.75|2840.75|2851.54|2838.54|24
1622123220000|2021-05-27 13:47:00|2853.82|2840.82|2855.26|2842.26|2855.5|2842.5|2853.11|2840.11|18
1622123230000|2021-05-27 13:47:10|2855.71|2842.71|2853.02|2840.02|2855.71|2842.71|2853.02|2840.02|22
1622123240000|2021-05-27 13:47:20|2853.3|2840.3|2854.26|2841.26|2854.34|2841.34|2853.25|2840.25|16
1622123250000|2021-05-27 13:47:30|2854.31|2841.31|2853.62|2840.62|2854.55|2841.55|2852.87|2839.87|24
1622123260000|2021-05-27 13:47:40|2853.35|2840.35|2852.86|2839.86|2855.05|2842.05|2852.86|2839.86|11
1622123270000|2021-05-27 13:47:50|2853.14|2840.14|2852.32|2839.32|2853.17|2840.17|2852.21|2839.21|12
1622123280000|2021-05-27 13:48:00|2852.26|2839.26|2852.48|2839.48|2852.5|2839.5|2852.02|2839.02|14
1622123290000|2021-05-27 13:48:10|2852.58|2839.58|2853.03|2840.03|2853.03|2840.03|2852.56|2839.56|10
1622123300000|2021-05-27 13:48:20|2853.07|2840.07|2852.61|2839.61|2854.9|2841.9|2852.59|2839.59|15
1622123310000|2021-05-27 13:48:30|2853.27|2840.27|2852.56|2839.56|2853.27|2840.27|2852.56|2839.56|15
1622123320000|2021-05-27 13:48:40|2853.31|2840.31|2853.07|2840.07|2853.31|2840.31|2852.57|2839.57|12
1622123330000|2021-05-27 13:48:50|2852.94|2839.94|2855.52|2842.52|2855.52|2842.52|2852.54|2839.54|21
1622123340000|2021-05-27 13:49:00|2855.47|2842.47|2852.54|2839.54|2855.47|2842.47|2852.54|2839.54|15
1622123350000|2021-05-27 13:49:10|2853.34|2840.34|2854.75|2841.75|2854.92|2841.92|2853.34|2840.34|9
1622123360000|2021-05-27 13:49:20|2854.92|2841.92|2854.8|2841.8|2855.03|2842.03|2854.5|2841.5|17
1622123370000|2021-05-27 13:49:30|2854.78|2841.78|2854.98|2841.98|2855.07|2842.07|2854|2841|15
1622123380000|2021-05-27 13:49:40|2854.47|2841.47|2855.09|2842.09|2855.6|2842.6|2854.47|2841.47|10
1622123390000|2021-05-27 13:49:50|2855.03|2842.03|2855.12|2842.12|2855.12|2842.12|2854.93|2841.93|6
1622123400000|2021-05-27 13:50:00|2854.97|2841.97|2858.28|2845.28|2858.37|2845.37|2854.57|2841.57|24
1622123410000|2021-05-27 13:50:10|2858.27|2845.27|2860.31|2847.31|2860.66|2847.66|2858.04|2845.04|21
1622123420000|2021-05-27 13:50:20|2860.21|2847.21|2859.11|2846.11|2860.91|2847.91|2859.11|2846.11|25
1622123430000|2021-05-27 13:50:30|2859.13|2846.13|2859.4|2846.4|2860.01|2847.01|2858.8|2845.8|13
1622123440000|2021-05-27 13:50:40|2858.79|2845.79|2858.56|2845.56|2858.8|2845.8|2858.56|2845.56|6
1622123450000|2021-05-27 13:50:50|2858.51|2845.51|2858.29|2845.29|2859.16|2846.16|2857.64|2844.64|19
1622123460000|2021-05-27 13:51:00|2858.3|2845.3|2854.15|2841.15|2859.21|2846.21|2854.15|2841.15|23
1622123470000|2021-05-27 13:51:10|2855.35|2842.35|2856.12|2843.12|2856.24|2843.24|2855.18|2842.18|23
1622123480000|2021-05-27 13:51:20|2856.05|2843.05|2856.67|2843.67|2856.83|2843.83|2855.47|2842.47|25
1622123490000|2021-05-27 13:51:30|2856.69|2843.69|2856.44|2843.44|2856.72|2843.72|2856.11|2843.11|14
1622123500000|2021-05-27 13:51:40|2856.26|2843.26|2855.97|2842.97|2856.39|2843.39|2855.82|2842.82|21
1622123510000|2021-05-27 13:51:50|2856.1|2843.1|2856.7|2843.7|2857.56|2844.56|2855.81|2842.81|25
1622123520000|2021-05-27 13:52:00|2856.73|2843.73|2856.92|2843.92|2857.22|2844.22|2856.19|2843.19|22
1622123530000|2021-05-27 13:52:10|2857.21|2844.21|2857.07|2844.07|2857.24|2844.24|2856.91|2843.91|22
1622123540000|2021-05-27 13:52:20|2857.05|2844.05|2856.66|2843.66|2857.16|2844.16|2856.48|2843.48|23
1622123550000|2021-05-27 13:52:30|2856.67|2843.67|2856.78|2843.78|2857.02|2844.02|2856.65|2843.65|21
1622123560000|2021-05-27 13:52:40|2856.7|2843.7|2856.12|2843.12|2856.7|2843.7|2855.43|2842.43|35
1622123570000|2021-05-27 13:52:50|2855.8|2842.8|2853.78|2840.78|2855.8|2842.8|2853.78|2840.78|30
1622123580000|2021-05-27 13:53:00|2853.81|2840.81|2853.51|2840.51|2854.19|2841.19|2853.51|2840.51|16
1622123590000|2021-05-27 13:53:10|2854.16|2841.16|2853.99|2840.99|2854.23|2841.23|2853.99|2840.99|8
1622123600000|2021-05-27 13:53:20|2853.73|2840.73|2854.04|2841.04|2854.07|2841.07|2853.51|2840.51|19
1622123610000|2021-05-27 13:53:30|2854.23|2841.23|2853.88|2840.88|2854.3|2841.3|2853.88|2840.88|6
1622123620000|2021-05-27 13:53:40|2853.71|2840.71|2853.71|2840.71|2853.88|2840.88|2853.51|2840.51|5
1622123630000|2021-05-27 13:53:50|2853.51|2840.51|2854.12|2841.12|2854.32|2841.32|2853.51|2840.51|16
1622123640000|2021-05-27 13:54:00|2854.13|2841.13|2853.51|2840.51|2854.13|2841.13|2853.51|2840.51|16
1622123650000|2021-05-27 13:54:10|2853.7|2840.7|2853.51|2840.51|2854.08|2841.08|2853.51|2840.51|11
1622123660000|2021-05-27 13:54:20|2853.71|2840.71|2853.7|2840.7|2853.95|2840.95|2853.51|2840.51|11
1622123670000|2021-05-27 13:54:30|2853.78|2840.78|2853.74|2840.74|2853.8|2840.8|2853.69|2840.69|10
1622123680000|2021-05-27 13:54:40|2853.68|2840.68|2851.88|2838.88|2853.68|2840.68|2851.88|2838.88|15
1622123690000|2021-05-27 13:54:50|2851.83|2838.83|2848.29|2835.29|2853.51|2840.51|2848.29|2835.29|32
1622123700000|2021-05-27 13:55:00|2847.88|2834.88|2849.47|2836.47|2849.71|2836.71|2847.51|2834.51|30
1622123710000|2021-05-27 13:55:10|2849.46|2836.46|2847.88|2834.88|2849.46|2836.46|2847.51|2834.51|23
1622123720000|2021-05-27 13:55:20|2847.72|2834.72|2844.6|2831.6|2848.07|2835.07|2844.58|2831.58|29
1622123730000|2021-05-27 13:55:30|2844.61|2831.61|2842.05|2829.05|2845.68|2832.68|2841.89|2828.89|29
1622123740000|2021-05-27 13:55:40|2841.89|2828.89|2840.44|2827.44|2841.89|2828.89|2840.31|2827.31|30
1622123750000|2021-05-27 13:55:50|2840.46|2827.46|2840.84|2827.84|2841.04|2828.04|2840.29|2827.29|31
1622123760000|2021-05-27 13:56:00|2840.78|2827.78|2844.97|2831.97|2844.97|2831.97|2840.78|2827.78|37
1622123770000|2021-05-27 13:56:10|2844.54|2831.54|2842|2829|2845.18|2832.18|2841.92|2828.92|26
1622123780000|2021-05-27 13:56:20|2842.62|2829.62|2842.73|2829.73|2845.1|2832.1|2842|2829|32
1622123790000|2021-05-27 13:56:30|2843.24|2830.24|2842.8|2829.8|2844.46|2831.46|2842|2829|25
1622123800000|2021-05-27 13:56:40|2842.82|2829.82|2840.41|2827.41|2843.67|2830.67|2839.23|2826.23|28
1622123810000|2021-05-27 13:56:50|2841.34|2828.34|2839.27|2826.27|2842.61|2829.61|2839.19|2826.19|23
1622123820000|2021-05-27 13:57:00|2839.59|2826.59|2835|2822|2839.59|2826.59|2834.95|2821.95|32
1622123830000|2021-05-27 13:57:10|2834.81|2821.81|2836.21|2823.21|2836.43|2823.43|2834.62|2821.62|35
1622123840000|2021-05-27 13:57:20|2836.59|2823.59|2838.87|2825.87|2839.51|2826.51|2836.58|2823.58|38
1622123850000|2021-05-27 13:57:30|2838.9|2825.9|2839.53|2826.53|2841.23|2828.23|2838.21|2825.21|28
1622123860000|2021-05-27 13:57:40|2839.68|2826.68|2839.92|2826.92|2840.53|2827.53|2839.14|2826.14|26
1622123870000|2021-05-27 13:57:50|2839.95|2826.95|2840.9|2827.9|2841.14|2828.14|2838.92|2825.92|28
1622123880000|2021-05-27 13:58:00|2841.54|2828.54|2840.37|2827.37|2842.81|2829.81|2840.37|2827.37|23
1622123890000|2021-05-27 13:58:10|2839.93|2826.93|2840.93|2827.93|2841.9|2828.9|2839.58|2826.58|24
1622123900000|2021-05-27 13:58:20|2840.94|2827.94|2839.17|2826.17|2840.94|2827.94|2839.17|2826.17|18
1622123910000|2021-05-27 13:58:30|2839.21|2826.21|2840.05|2827.05|2840.09|2827.09|2839.21|2826.21|20
1622123920000|2021-05-27 13:58:40|2840.06|2827.06|2838.62|2825.62|2840.93|2827.93|2838.62|2825.62|24
1622123930000|2021-05-27 13:58:50|2838.65|2825.65|2837.37|2824.37|2840.33|2827.33|2836.95|2823.95|26
1622123940000|2021-05-27 13:59:00|2837.36|2824.36|2839.69|2826.69|2840.98|2827.98|2836.5|2823.5|30
1622123950000|2021-05-27 13:59:10|2839.84|2826.84|2837.17|2824.17|2840.15|2827.15|2837.17|2824.17|31
1622123960000|2021-05-27 13:59:20|2838.43|2825.43|2837.22|2824.22|2838.99|2825.99|2836.5|2823.5|35
1622123970000|2021-05-27 13:59:30|2839.31|2826.31|2837.22|2824.22|2839.34|2826.34|2837.01|2824.01|26
1622123980000|2021-05-27 13:59:40|2837.12|2824.12|2836.5|2823.5|2837.22|2824.22|2836.5|2823.5|11
1622123990000|2021-05-27 13:59:50|2836.39|2823.39|2834.98|2821.98|2837.22|2824.22|2834.46|2821.46|20
1622124000000|2021-05-27 14:00:00|2835|2822|2838.05|2825.05|2838.34|2825.34|2835|2822|18
1622124010000|2021-05-27 14:00:10|2838.1|2825.1|2840.28|2827.28|2840.49|2827.49|2838.1|2825.1|18
1622124020000|2021-05-27 14:00:20|2840.36|2827.36|2839.79|2826.79|2842.1|2829.1|2839.48|2826.48|22
1622124030000|2021-05-27 14:00:30|2840.18|2827.18|2839.52|2826.52|2840.57|2827.57|2839.52|2826.52|19
1622124040000|2021-05-27 14:00:40|2839.42|2826.42|2839.13|2826.13|2841.5|2828.5|2839.13|2826.13|31
1622124050000|2021-05-27 14:00:50|2837.8|2824.8|2837.28|2824.28|2840.48|2827.48|2837.28|2824.28|22
1622124060000|2021-05-27 14:01:00|2837.55|2824.55|2837.24|2824.24|2837.65|2824.65|2835.41|2822.41|24
1622124070000|2021-05-27 14:01:10|2837.44|2824.44|2841.78|2828.78|2841.91|2828.91|2836.22|2823.22|33
1622124080000|2021-05-27 14:01:20|2841.92|2828.92|2842.66|2829.66|2842.96|2829.96|2841.44|2828.44|14
1622124090000|2021-05-27 14:01:30|2841.94|2828.94|2842.54|2829.54|2842.64|2829.64|2841.7|2828.7|10
1622124100000|2021-05-27 14:01:40|2842.36|2829.36|2843.65|2830.65|2843.76|2830.76|2842.2|2829.2|10
1622124110000|2021-05-27 14:01:50|2843.89|2830.89|2844|2831|2844|2831|2843.72|2830.72|10
1622124120000|2021-05-27 14:02:00|2844.03|2831.03|2843.9|2830.9|2844.03|2831.03|2843.7|2830.7|15
1622124130000|2021-05-27 14:02:10|2843.89|2830.89|2848.72|2835.72|2848.75|2835.75|2843.89|2830.89|16
1622124140000|2021-05-27 14:02:20|2848.62|2835.62|2848.98|2835.98|2849.7|2836.7|2848.41|2835.41|30
1622124150000|2021-05-27 14:02:30|2848.99|2835.99|2849.25|2836.25|2849.38|2836.38|2846.62|2833.62|38
1622124160000|2021-05-27 14:02:40|2849.28|2836.28|2848.94|2835.94|2849.36|2836.36|2846.03|2833.03|26
1622124170000|2021-05-27 14:02:50|2848.6|2835.6|2849.41|2836.41|2849.92|2836.92|2847.21|2834.21|32
1622124180000|2021-05-27 14:03:00|2849.49|2836.49|2846.95|2833.95|2849.55|2836.55|2846.42|2833.42|30
1622124190000|2021-05-27 14:03:10|2847.2|2834.2|2849.98|2836.98|2849.98|2836.98|2847.2|2834.2|34
1622124200000|2021-05-27 14:03:20|2850.12|2837.12|2850.08|2837.08|2851.46|2838.46|2848.81|2835.81|31
1622124210000|2021-05-27 14:03:30|2850.12|2837.12|2850.92|2837.92|2851.19|2838.19|2850.08|2837.08|32
1622124220000|2021-05-27 14:03:40|2850.75|2837.75|2851.02|2838.02|2851.68|2838.68|2850.44|2837.44|33
1622124230000|2021-05-27 14:03:50|2851.18|2838.18|2850.96|2837.96|2852.24|2839.24|2850.31|2837.31|31
1622124240000|2021-05-27 14:04:00|2851.03|2838.03|2851.38|2838.38|2851.38|2838.38|2850.88|2837.88|25
1622124250000|2021-05-27 14:04:10|2851.42|2838.42|2851.22|2838.22|2851.67|2838.67|2850.08|2837.08|32
1622124260000|2021-05-27 14:04:20|2851.33|2838.33|2851.65|2838.65|2851.65|2838.65|2850.88|2837.88|24
1622124270000|2021-05-27 14:04:30|2851.61|2838.61|2851.74|2838.74|2851.96|2838.96|2851.1|2838.1|21
1622124280000|2021-05-27 14:04:40|2851.69|2838.69|2852.02|2839.02|2852.21|2839.21|2851.32|2838.32|32
1622124290000|2021-05-27 14:04:50|2851.99|2838.99|2851.84|2838.84|2852.01|2839.01|2851.76|2838.76|19
1622124300000|2021-05-27 14:05:00|2851.83|2838.83|2851.82|2838.82|2851.85|2838.85|2851.82|2838.82|11
1622124310000|2021-05-27 14:05:10|2851.83|2838.83|2851.84|2838.84|2852.01|2839.01|2851.83|2838.83|11
1622124320000|2021-05-27 14:05:20|2851.85|2838.85|2851.83|2838.83|2851.9|2838.9|2851.83|2838.83|15
1622124330000|2021-05-27 14:05:30|2851.93|2838.93|2853|2840|2854.32|2841.32|2851.93|2838.93|12
1622124340000|2021-05-27 14:05:40|2853.26|2840.26|2853.83|2840.83|2854.3|2841.3|2852.67|2839.67|20
1622124350000|2021-05-27 14:05:50|2854.18|2841.18|2855.64|2842.64|2855.93|2842.93|2853.86|2840.86|32
1622124360000|2021-05-27 14:06:00|2855.26|2842.26|2855.97|2842.97|2855.98|2842.98|2855.26|2842.26|17
1622124370000|2021-05-27 14:06:10|2855.95|2842.95|2857.12|2844.12|2857.87|2844.87|2855.26|2842.26|31
1622124380000|2021-05-27 14:06:20|2856.86|2843.86|2858.61|2845.61|2859.65|2846.65|2856.5|2843.5|20
1622124390000|2021-05-27 14:06:30|2858.26|2845.26|2857.76|2844.76|2859.9|2846.9|2856.5|2843.5|22
1622124400000|2021-05-27 14:06:40|2857.68|2844.68|2856.88|2843.88|2858.25|2845.25|2856.88|2843.88|34
1622124410000|2021-05-27 14:06:50|2856.85|2843.85|2857.74|2844.74|2859.48|2846.48|2856.5|2843.5|28
1622124420000|2021-05-27 14:07:00|2858.05|2845.05|2857.95|2844.95|2858.89|2845.89|2857.04|2844.04|25
1622124430000|2021-05-27 14:07:10|2858.02|2845.02|2857.86|2844.86|2858.13|2845.13|2857.25|2844.25|29
1622124440000|2021-05-27 14:07:20|2857.64|2844.64|2857.28|2844.28|2857.86|2844.86|2857.07|2844.07|19
1622124450000|2021-05-27 14:07:30|2857.29|2844.29|2857.5|2844.5|2857.52|2844.52|2857.25|2844.25|21
1622124460000|2021-05-27 14:07:40|2857.51|2844.51|2857.43|2844.43|2857.62|2844.62|2857.41|2844.41|29
1622124470000|2021-05-27 14:07:50|2857.52|2844.52|2857.1|2844.1|2857.52|2844.52|2857.06|2844.06|19
1622124480000|2021-05-27 14:08:00|2857.06|2844.06|2856.98|2843.98|2857.4|2844.4|2856.98|2843.98|19
1622124490000|2021-05-27 14:08:10|2857.4|2844.4|2856.33|2843.33|2857.42|2844.42|2856.33|2843.33|19
1622124500000|2021-05-27 14:08:20|2856.4|2843.4|2857.07|2844.07|2857.12|2844.12|2856.38|2843.38|33
1622124510000|2021-05-27 14:08:30|2857.31|2844.31|2856.7|2843.7|2857.31|2844.31|2856.4|2843.4|20
1622124520000|2021-05-27 14:08:40|2856.81|2843.81|2856.4|2843.4|2856.84|2843.84|2856.4|2843.4|14
1622124530000|2021-05-27 14:08:50|2856.51|2843.51|2855.68|2842.68|2856.54|2843.54|2855.68|2842.68|8
1622124540000|2021-05-27 14:09:00|2855.7|2842.7|2856.38|2843.38|2856.59|2843.59|2854.35|2841.35|27
1622124550000|2021-05-27 14:09:10|2856.52|2843.52|2854.83|2841.83|2856.52|2843.52|2854.83|2841.83|19
1622124560000|2021-05-27 14:09:20|2854.99|2841.99|2856.64|2843.64|2856.64|2843.64|2854.59|2841.59|18
1622124570000|2021-05-27 14:09:30|2856.63|2843.63|2856.03|2843.03|2856.63|2843.63|2855.57|2842.57|29
1622124580000|2021-05-27 14:09:40|2856.02|2843.02|2856.5|2843.5|2856.5|2843.5|2855.38|2842.38|32
1622124590000|2021-05-27 14:09:50|2856.35|2843.35|2855.47|2842.47|2856.43|2843.43|2855.47|2842.47|25
1622124600000|2021-05-27 14:10:00|2855.6|2842.6|2855.16|2842.16|2855.61|2842.61|2855|2842|26
1622124610000|2021-05-27 14:10:10|2855.18|2842.18|2854.82|2841.82|2855.24|2842.24|2854.82|2841.82|20
1622124620000|2021-05-27 14:10:20|2854.83|2841.83|2853.82|2840.82|2855.22|2842.22|2853.82|2840.82|21
1622124630000|2021-05-27 14:10:30|2853.73|2840.73|2852.65|2839.65|2854.63|2841.63|2851.71|2838.71|31
1622124640000|2021-05-27 14:10:40|2852.72|2839.72|2853.05|2840.05|2855.01|2842.01|2851.9|2838.9|27
1622124650000|2021-05-27 14:10:50|2853.31|2840.31|2852.34|2839.34|2853.31|2840.31|2852.21|2839.21|28
1622124660000|2021-05-27 14:11:00|2852.37|2839.37|2853.99|2840.99|2854.79|2841.79|2851.48|2838.48|33
1622124670000|2021-05-27 14:11:10|2853.73|2840.73|2851.35|2838.35|2854.94|2841.94|2851.35|2838.35|34
1622124680000|2021-05-27 14:11:20|2852.43|2839.43|2853.1|2840.1|2854.58|2841.58|2852.3|2839.3|25
1622124690000|2021-05-27 14:11:30|2853.17|2840.17|2854.01|2841.01|2854.01|2841.01|2853.17|2840.17|20
1622124700000|2021-05-27 14:11:40|2854.03|2841.03|2854.46|2841.46|2855.19|2842.19|2853.91|2840.91|15
1622124710000|2021-05-27 14:11:50|2854.7|2841.7|2854.07|2841.07|2855.47|2842.47|2854.07|2841.07|13
1622124720000|2021-05-27 14:12:00|2854.22|2841.22|2854.15|2841.15|2854.34|2841.34|2853.98|2840.98|15
1622124730000|2021-05-27 14:12:10|2854.14|2841.14|2854.14|2841.14|2854.15|2841.15|2854.12|2841.12|13
1622124740000|2021-05-27 14:12:20|2854.15|2841.15|2854.32|2841.32|2854.32|2841.32|2853.98|2840.98|15
1622124750000|2021-05-27 14:12:30|2854.36|2841.36|2854.36|2841.36|2855.57|2842.57|2853.58|2840.58|36
1622124760000|2021-05-27 14:12:40|2854.23|2841.23|2854.3|2841.3|2854.83|2841.83|2854.23|2841.23|14
1622124770000|2021-05-27 14:12:50|2854.28|2841.28|2853.69|2840.69|2854.54|2841.54|2853.69|2840.69|14
1622124780000|2021-05-27 14:13:00|2853.68|2840.68|2853.15|2840.15|2854.39|2841.39|2853.15|2840.15|24
1622124790000|2021-05-27 14:13:10|2853.61|2840.61|2853.2|2840.2|2853.61|2840.61|2853.08|2840.08|12
1622124800000|2021-05-27 14:13:20|2853.09|2840.09|2854|2841|2854.51|2841.51|2853.09|2840.09|17
1622124810000|2021-05-27 14:13:30|2853.54|2840.54|2853.7|2840.7|2854.51|2841.51|2853.39|2840.39|16
1622124820000|2021-05-27 14:13:40|2853.68|2840.68|2853.74|2840.74|2853.82|2840.82|2853.25|2840.25|16
1622124830000|2021-05-27 14:13:50|2853.06|2840.06|2851.29|2838.29|2853.7|2840.7|2851.29|2838.29|23
1622124840000|2021-05-27 14:14:00|2851.26|2838.26|2850.67|2837.67|2851.47|2838.47|2850.43|2837.43|24
1622124850000|2021-05-27 14:14:10|2850.64|2837.64|2849.41|2836.41|2850.64|2837.64|2849.38|2836.38|21
1622124860000|2021-05-27 14:14:20|2849.97|2836.97|2850.02|2837.02|2850.43|2837.43|2849.87|2836.87|16
1622124870000|2021-05-27 14:14:30|2850.04|2837.04|2850.89|2837.89|2850.89|2837.89|2849.84|2836.84|19
1622124880000|2021-05-27 14:14:40|2850.85|2837.85|2851.32|2838.32|2851.55|2838.55|2850.85|2837.85|23
1622124890000|2021-05-27 14:14:50|2851.23|2838.23|2851.43|2838.43|2851.71|2838.71|2851.07|2838.07|25
1622124900000|2021-05-27 14:15:00|2851.45|2838.45|2851.43|2838.43|2851.66|2838.66|2851.4|2838.4|18
1622124910000|2021-05-27 14:15:10|2851.47|2838.47|2854.41|2841.41|2854.41|2841.41|2851.34|2838.34|32
1622124920000|2021-05-27 14:15:20|2854.26|2841.26|2857.88|2844.88|2857.88|2844.88|2852.89|2839.89|31
1622124930000|2021-05-27 14:15:30|2858.36|2845.36|2859.08|2846.08|2860.77|2847.77|2857.21|2844.21|32
1622124940000|2021-05-27 14:15:40|2859.11|2846.11|2858.2|2845.2|2859.14|2846.14|2857.99|2844.99|31
1622124950000|2021-05-27 14:15:50|2858.19|2845.19|2858.13|2845.13|2858.35|2845.35|2857.68|2844.68|30
1622124960000|2021-05-27 14:16:00|2858.2|2845.2|2858.17|2845.17|2858.42|2845.42|2857.64|2844.64|33
1622124970000|2021-05-27 14:16:10|2858.1|2845.1|2858.1|2845.1|2858.39|2845.39|2857.99|2844.99|16
1622124980000|2021-05-27 14:16:20|2858.11|2845.11|2861.4|2848.4|2861.4|2848.4|2858.11|2845.11|22
1622124990000|2021-05-27 14:16:30|2860.84|2847.84|2864.57|2851.57|2865.62|2852.62|2860.82|2847.82|23
1622125000000|2021-05-27 14:16:40|2864.61|2851.61|2861.44|2848.44|2864.61|2851.61|2861.41|2848.41|32
1622125010000|2021-05-27 14:16:50|2861.75|2848.75|2861.1|2848.1|2861.86|2848.86|2859.65|2846.65|21
1622125020000|2021-05-27 14:17:00|2860.82|2847.82|2862.03|2849.03|2863.14|2850.14|2860.71|2847.71|20
1622125030000|2021-05-27 14:17:10|2862.82|2849.82|2863.13|2850.13|2864.14|2851.14|2862.61|2849.61|34
1622125040000|2021-05-27 14:17:20|2863.08|2850.08|2862.01|2849.01|2863.13|2850.13|2862.01|2849.01|24
1622125050000|2021-05-27 14:17:30|2862.03|2849.03|2862.02|2849.02|2862.19|2849.19|2861.58|2848.58|28
1622125060000|2021-05-27 14:17:40|2861.99|2848.99|2860.63|2847.63|2861.99|2848.99|2860.58|2847.58|22
1622125070000|2021-05-27 14:17:50|2860.58|2847.58|2859.32|2846.32|2860.78|2847.78|2859.32|2846.32|30
1622125080000|2021-05-27 14:18:00|2859.22|2846.22|2858.45|2845.45|2860.1|2847.1|2858.45|2845.45|34
1622125090000|2021-05-27 14:18:10|2858.37|2845.37|2857.84|2844.84|2858.64|2845.64|2857.62|2844.62|13
1622125100000|2021-05-27 14:18:20|2857.85|2844.85|2859.7|2846.7|2860|2847|2857.85|2844.85|25
1622125110000|2021-05-27 14:18:30|2859.75|2846.75|2862.24|2849.24|2862.41|2849.41|2859.75|2846.75|32
1622125120000|2021-05-27 14:18:40|2863.03|2850.03|2861.6|2848.6|2863.38|2850.38|2858.97|2845.97|25
1622125130000|2021-05-27 14:18:50|2859.09|2846.09|2859.65|2846.65|2862.06|2849.06|2859.06|2846.06|19
1622125140000|2021-05-27 14:19:00|2858.5|2845.5|2858.96|2845.96|2860.2|2847.2|2858.5|2845.5|25
1622125150000|2021-05-27 14:19:10|2858.55|2845.55|2858.5|2845.5|2859.6|2846.6|2858.5|2845.5|23
1622125160000|2021-05-27 14:19:20|2859.02|2846.02|2857.63|2844.63|2859.02|2846.02|2856.96|2843.96|15
1622125170000|2021-05-27 14:19:30|2857.55|2844.55|2856.62|2843.62|2857.55|2844.55|2856.41|2843.41|28
1622125180000|2021-05-27 14:19:40|2856.6|2843.6|2855.82|2842.82|2856.62|2843.62|2855.82|2842.82|15
1622125190000|2021-05-27 14:19:50|2855.8|2842.8|2857.2|2844.2|2857.2|2844.2|2855.8|2842.8|29
1622125200000|2021-05-27 14:20:00|2857.19|2844.19|2856.53|2843.53|2857.23|2844.23|2856.42|2843.42|29
1622125210000|2021-05-27 14:20:10|2856.5|2843.5|2856.36|2843.36|2856.51|2843.51|2855.97|2842.97|22
1622125220000|2021-05-27 14:20:20|2856.55|2843.55|2856.57|2843.57|2856.59|2843.59|2856.49|2843.49|16
1622125230000|2021-05-27 14:20:30|2856.52|2843.52|2857.02|2844.02|2857.02|2844.02|2856.41|2843.41|27
1622125240000|2021-05-27 14:20:40|2856.88|2843.88|2857.09|2844.09|2857.53|2844.53|2856.51|2843.51|29
1622125250000|2021-05-27 14:20:50|2857.08|2844.08|2856.51|2843.51|2857.19|2844.19|2855.91|2842.91|29
1622125260000|2021-05-27 14:21:00|2855.84|2842.84|2856.65|2843.65|2856.66|2843.66|2855.69|2842.69|25
1622125270000|2021-05-27 14:21:10|2856.67|2843.67|2855.98|2842.98|2856.67|2843.67|2855.96|2842.96|13
1622125280000|2021-05-27 14:21:20|2855.97|2842.97|2857.74|2844.74|2857.74|2844.74|2855.97|2842.97|13
1622125290000|2021-05-27 14:21:30|2857.75|2844.75|2856.06|2843.06|2857.76|2844.76|2856.05|2843.05|9
1622125300000|2021-05-27 14:21:40|2856.05|2843.05|2856.19|2843.19|2856.19|2843.19|2855.97|2842.97|11
1622125310000|2021-05-27 14:21:50|2856.2|2843.2|2855.96|2842.96|2856.25|2843.25|2855.91|2842.91|11
1622125320000|2021-05-27 14:22:00|2855.98|2842.98|2856.09|2843.09|2856.15|2843.15|2855.93|2842.93|9
1622125330000|2021-05-27 14:22:10|2856.75|2843.75|2856.72|2843.72|2856.77|2843.77|2855.82|2842.82|26
1622125340000|2021-05-27 14:22:20|2857.15|2844.15|2859.61|2846.61|2860.14|2847.14|2856.97|2843.97|35
1622125350000|2021-05-27 14:22:30|2859.56|2846.56|2859.58|2846.58|2861.13|2848.13|2858.13|2845.13|29
1622125360000|2021-05-27 14:22:40|2859.49|2846.49|2858.37|2845.37|2859.49|2846.49|2856.7|2843.7|34
1622125370000|2021-05-27 14:22:50|2858.29|2845.29|2857.36|2844.36|2858.29|2845.29|2856.7|2843.7|25
1622125380000|2021-05-27 14:23:00|2857|2844|2857.13|2844.13|2857.45|2844.45|2856.7|2843.7|20
1622125390000|2021-05-27 14:23:10|2857.36|2844.36|2859.49|2846.49|2860.08|2847.08|2857.13|2844.13|26
1622125400000|2021-05-27 14:23:20|2859.46|2846.46|2859.5|2846.5|2860.08|2847.08|2859.46|2846.46|28
1622125410000|2021-05-27 14:23:30|2859.49|2846.49|2858.24|2845.24|2859.64|2846.64|2858.24|2845.24|28
1622125420000|2021-05-27 14:23:40|2857.99|2844.99|2858.17|2845.17|2858.22|2845.22|2857.83|2844.83|25
1622125430000|2021-05-27 14:23:50|2858.18|2845.18|2858|2845|2858.18|2845.18|2857.85|2844.85|24
1622125440000|2021-05-27 14:24:00|2857.97|2844.97|2857.88|2844.88|2858.28|2845.28|2857.81|2844.81|19
1622125450000|2021-05-27 14:24:10|2857.87|2844.87|2858.38|2845.38|2859.41|2846.41|2857.87|2844.87|18
1622125460000|2021-05-27 14:24:20|2858.79|2845.79|2858.46|2845.46|2859.62|2846.62|2857.98|2844.98|20
1622125470000|2021-05-27 14:24:30|2858.86|2845.86|2860.47|2847.47|2860.47|2847.47|2858.86|2845.86|14
1622125480000|2021-05-27 14:24:40|2860.45|2847.45|2861.92|2848.92|2861.92|2848.92|2860.33|2847.33|10
1622125490000|2021-05-27 14:24:50|2861.96|2848.96|2861.95|2848.95|2862.27|2849.27|2861.63|2848.63|16
1622125500000|2021-05-27 14:25:00|2862.01|2849.01|2863.79|2850.79|2864.74|2851.74|2861.81|2848.81|25
1622125510000|2021-05-27 14:25:10|2862.58|2849.58|2866.45|2853.45|2866.45|2853.45|2862.58|2849.58|22
1622125520000|2021-05-27 14:25:20|2866.47|2853.47|2868.2|2855.2|2868.67|2855.67|2866.4|2853.4|33
1622125530000|2021-05-27 14:25:30|2868.14|2855.14|2870.8|2857.8|2870.91|2857.91|2868.13|2855.13|18
1622125540000|2021-05-27 14:25:40|2870.79|2857.79|2870.56|2857.56|2870.79|2857.79|2869.01|2856.01|25
1622125550000|2021-05-27 14:25:50|2870.53|2857.53|2874.24|2861.24|2874.47|2861.47|2870.07|2857.07|23
1622125560000|2021-05-27 14:26:00|2874|2861|2872.94|2859.94|2874|2861|2872.65|2859.65|30
1622125570000|2021-05-27 14:26:10|2872.65|2859.65|2873.52|2860.52|2873.91|2860.91|2872.65|2859.65|20
1622125580000|2021-05-27 14:26:20|2873.26|2860.26|2873.12|2860.12|2874.35|2861.35|2871.78|2858.78|24
1622125590000|2021-05-27 14:26:30|2873.11|2860.11|2874.21|2861.21|2874.31|2861.31|2873.11|2860.11|29
1622125600000|2021-05-27 14:26:40|2874.17|2861.17|2873.97|2860.97|2874.29|2861.29|2873.38|2860.38|28
1622125610000|2021-05-27 14:26:50|2874|2861|2873.22|2860.22|2874|2861|2873.22|2860.22|28
1622125620000|2021-05-27 14:27:00|2873.37|2860.37|2870.2|2857.2|2873.37|2860.37|2869.65|2856.65|33
1622125630000|2021-05-27 14:27:10|2870.05|2857.05|2868.89|2855.89|2870.05|2857.05|2868.78|2855.78|22
1622125640000|2021-05-27 14:27:20|2868.8|2855.8|2864.11|2851.11|2868.86|2855.86|2864.11|2851.11|23
1622125650000|2021-05-27 14:27:30|2864.18|2851.18|2865.59|2852.59|2871.51|2858.51|2864.1|2851.1|37
1622125660000|2021-05-27 14:27:40|2865.41|2852.41|2865.55|2852.55|2866.32|2853.32|2865.37|2852.37|30
1622125670000|2021-05-27 14:27:50|2865.7|2852.7|2865.91|2852.91|2866.16|2853.16|2865.32|2852.32|25
1622125680000|2021-05-27 14:28:00|2865.88|2852.88|2866.88|2853.88|2866.88|2853.88|2865.8|2852.8|30
1622125690000|2021-05-27 14:28:10|2866.7|2853.7|2867.17|2854.17|2867.57|2854.57|2866.64|2853.64|25
1622125700000|2021-05-27 14:28:20|2867.44|2854.44|2866.78|2853.78|2867.62|2854.62|2866.78|2853.78|24
1622125710000|2021-05-27 14:28:30|2866.96|2853.96|2866.73|2853.73|2867.37|2854.37|2866.56|2853.56|24
1622125720000|2021-05-27 14:28:40|2866.7|2853.7|2866.59|2853.59|2866.72|2853.72|2866.39|2853.39|12
1622125730000|2021-05-27 14:28:50|2866.45|2853.45|2864.56|2851.56|2866.84|2853.84|2864.56|2851.56|15
1622125740000|2021-05-27 14:29:00|2864.49|2851.49|2866.62|2853.62|2866.92|2853.92|2864.49|2851.49|33
1622125750000|2021-05-27 14:29:10|2866.65|2853.65|2865.9|2852.9|2866.67|2853.67|2865.15|2852.15|31
1622125760000|2021-05-27 14:29:20|2865.83|2852.83|2865.6|2852.6|2865.98|2852.98|2865.54|2852.54|18
1622125770000|2021-05-27 14:29:30|2865.52|2852.52|2864.52|2851.52|2865.52|2852.52|2864.11|2851.11|22
1622125780000|2021-05-27 14:29:40|2864.48|2851.48|2863.02|2850.02|2864.48|2851.48|2862.55|2849.55|28
1622125790000|2021-05-27 14:29:50|2862.95|2849.95|2863.48|2850.48|2863.65|2850.65|2862.19|2849.19|29
1622125800000|2021-05-27 14:30:00|2863.46|2850.46|2862.39|2849.39|2863.54|2850.54|2862.39|2849.39|25
1622125810000|2021-05-27 14:30:10|2862.42|2849.42|2862.88|2849.88|2863.42|2850.42|2861.44|2848.44|30
1622125820000|2021-05-27 14:30:20|2862.89|2849.89|2861.9|2848.9|2862.89|2849.89|2861.44|2848.44|14
1622125830000|2021-05-27 14:30:30|2861.87|2848.87|2863.63|2850.63|2864.77|2851.77|2861.74|2848.74|31
1622125840000|2021-05-27 14:30:40|2863.42|2850.42|2864.18|2851.18|2864.2|2851.2|2863.35|2850.35|19
1622125850000|2021-05-27 14:30:50|2864.24|2851.24|2863.9|2850.9|2864.24|2851.24|2863.65|2850.65|16
1622125860000|2021-05-27 14:31:00|2863.7|2850.7|2866.17|2853.17|2866.83|2853.83|2863.09|2850.09|29
1622125870000|2021-05-27 14:31:10|2865.89|2852.89|2865.02|2852.02|2867.04|2854.04|2863.66|2850.66|29
1622125880000|2021-05-27 14:31:20|2865.4|2852.4|2866.19|2853.19|2867.03|2854.03|2863.09|2850.09|19
1622125890000|2021-05-27 14:31:30|2866.25|2853.25|2864.87|2851.87|2866.38|2853.38|2864.87|2851.87|32
1622125900000|2021-05-27 14:31:40|2864.72|2851.72|2862.92|2849.92|2864.72|2851.72|2862.92|2849.92|23
1622125910000|2021-05-27 14:31:50|2862.99|2849.99|2862.89|2849.89|2863.56|2850.56|2862.87|2849.87|31
1622125920000|2021-05-27 14:32:00|2862.87|2849.87|2862.79|2849.79|2863.41|2850.41|2862.56|2849.56|27
1622125930000|2021-05-27 14:32:10|2862.56|2849.56|2862.68|2849.68|2862.71|2849.71|2862.23|2849.23|24
1622125940000|2021-05-27 14:32:20|2862.61|2849.61|2856.98|2843.98|2862.75|2849.75|2856.98|2843.98|29
1622125950000|2021-05-27 14:32:30|2857.09|2844.09|2857.54|2844.54|2858.82|2845.82|2856.94|2843.94|34
1622125960000|2021-05-27 14:32:40|2857.65|2844.65|2858.36|2845.36|2859.52|2846.52|2857.65|2844.65|32
1622125970000|2021-05-27 14:32:50|2858.33|2845.33|2860.39|2847.39|2860.39|2847.39|2857.95|2844.95|30
1622125980000|2021-05-27 14:33:00|2860.36|2847.36|2859.8|2846.8|2860.36|2847.36|2857.95|2844.95|27
1622125990000|2021-05-27 14:33:10|2860.11|2847.11|2859.87|2846.87|2861.39|2848.39|2859.59|2846.59|21
1622126000000|2021-05-27 14:33:20|2861.44|2848.44|2860.8|2847.8|2861.56|2848.56|2860.8|2847.8|9
1622126010000|2021-05-27 14:33:30|2860.2|2847.2|2860.91|2847.91|2861.67|2848.67|2859.97|2846.97|11
1622126020000|2021-05-27 14:33:40|2860.83|2847.83|2861.7|2848.7|2861.7|2848.7|2860.07|2847.07|17
1622126030000|2021-05-27 14:33:50|2860.07|2847.07|2860.17|2847.17|2861.47|2848.47|2859.78|2846.78|20
1622126040000|2021-05-27 14:34:00|2859.74|2846.74|2861.1|2848.1|2861.53|2848.53|2859.74|2846.74|20
1622126050000|2021-05-27 14:34:10|2861.13|2848.13|2859.37|2846.37|2861.13|2848.13|2858.43|2845.43|32
1622126060000|2021-05-27 14:34:20|2859.18|2846.18|2859.28|2846.28|2859.32|2846.32|2858.38|2845.38|30
1622126070000|2021-05-27 14:34:30|2859.3|2846.3|2859.5|2846.5|2859.66|2846.66|2859.24|2846.24|19
1622126080000|2021-05-27 14:34:40|2859.46|2846.46|2859.08|2846.08|2860.68|2847.68|2858.9|2845.9|30
1622126090000|2021-05-27 14:34:50|2858.96|2845.96|2858.98|2845.98|2859.42|2846.42|2858.9|2845.9|27
1622126100000|2021-05-27 14:35:00|2859.13|2846.13|2860.02|2847.02|2861.68|2848.68|2858.89|2845.89|33
1622126110000|2021-05-27 14:35:10|2861.08|2848.08|2859.01|2846.01|2861.4|2848.4|2858.7|2845.7|27
1622126120000|2021-05-27 14:35:20|2859.17|2846.17|2861|2848|2861.05|2848.05|2859.17|2846.17|28
1622126130000|2021-05-27 14:35:30|2860.98|2847.98|2861.3|2848.3|2861.65|2848.65|2860.97|2847.97|15
1622126140000|2021-05-27 14:35:40|2861.24|2848.24|2861.05|2848.05|2861.3|2848.3|2861.05|2848.05|14
1622126150000|2021-05-27 14:35:50|2861.12|2848.12|2861.23|2848.23|2861.23|2848.23|2861.1|2848.1|7
1622126160000|2021-05-27 14:36:00|2861.52|2848.52|2861.36|2848.36|2861.82|2848.82|2861.24|2848.24|7
1622126170000|2021-05-27 14:36:10|2861.71|2848.71|2863.42|2850.42|2863.6|2850.6|2861.36|2848.36|13
1622126180000|2021-05-27 14:36:20|2862.86|2849.86|2863.22|2850.22|2863.86|2850.86|2862.07|2849.07|15
1622126190000|2021-05-27 14:36:30|2863.33|2850.33|2864.07|2851.07|2867.59|2854.59|2862.97|2849.97|31
1622126200000|2021-05-27 14:36:40|2864.55|2851.55|2863.35|2850.35|2865.66|2852.66|2863.35|2850.35|17
1622126210000|2021-05-27 14:36:50|2863.3|2850.3|2866.61|2853.61|2867.89|2854.89|2863.3|2850.3|23
1622126220000|2021-05-27 14:37:00|2866.66|2853.66|2870.26|2857.26|2870.26|2857.26|2865.84|2852.84|27
1622126230000|2021-05-27 14:37:10|2870.24|2857.24|2870.85|2857.85|2872.13|2859.13|2870.17|2857.17|31
1622126240000|2021-05-27 14:37:20|2871.18|2858.18|2872.28|2859.28|2873.29|2860.29|2870.97|2857.97|28
1622126250000|2021-05-27 14:37:30|2872.19|2859.19|2870.77|2857.77|2872.98|2859.98|2870.19|2857.19|21
1622126260000|2021-05-27 14:37:40|2870.55|2857.55|2869.77|2856.77|2870.84|2857.84|2869.77|2856.77|23
1622126270000|2021-05-27 14:37:50|2869.8|2856.8|2867.88|2854.88|2870.01|2857.01|2867.88|2854.88|22
1622126280000|2021-05-27 14:38:00|2867.86|2854.86|2869.52|2856.52|2869.92|2856.92|2867.85|2854.85|37
1622126290000|2021-05-27 14:38:10|2869.45|2856.45|2868.24|2855.24|2869.45|2856.45|2868.24|2855.24|26
1622126300000|2021-05-27 14:38:20|2868.45|2855.45|2867.91|2854.91|2868.63|2855.63|2867.91|2854.91|12
1622126310000|2021-05-27 14:38:30|2867.78|2854.78|2867.25|2854.25|2867.78|2854.78|2866.85|2853.85|24
1622126320000|2021-05-27 14:38:40|2867.13|2854.13|2867.05|2854.05|2867.28|2854.28|2866.36|2853.36|22
1622126330000|2021-05-27 14:38:50|2866.99|2853.99|2866.25|2853.25|2867.54|2854.54|2865.58|2852.58|26
1622126340000|2021-05-27 14:39:00|2866.2|2853.2|2864.79|2851.79|2866.23|2853.23|2864.79|2851.79|34
1622126350000|2021-05-27 14:39:10|2864.52|2851.52|2863.48|2850.48|2864.52|2851.52|2862.68|2849.68|34
1622126360000|2021-05-27 14:39:20|2863.61|2850.61|2863.24|2850.24|2865.32|2852.32|2863.24|2850.24|33
1622126370000|2021-05-27 14:39:30|2863.06|2850.06|2862.52|2849.52|2863.3|2850.3|2862.45|2849.45|27
1622126380000|2021-05-27 14:39:40|2862.49|2849.49|2862.68|2849.68|2863.01|2850.01|2862.42|2849.42|28
1622126390000|2021-05-27 14:39:50|2862.58|2849.58|2861.14|2848.14|2862.65|2849.65|2861.14|2848.14|32
1622126400000|2021-05-27 14:40:00|2861.02|2848.02|2862.94|2849.94|2862.95|2849.95|2860.73|2847.73|28
1622126410000|2021-05-27 14:40:10|2862.88|2849.88|2862.24|2849.24|2863.47|2850.47|2861.94|2848.94|32
1622126420000|2021-05-27 14:40:20|2862.29|2849.29|2860.85|2847.85|2862.72|2849.72|2860.85|2847.85|34
1622126430000|2021-05-27 14:40:30|2860.91|2847.91|2861.27|2848.27|2861.85|2848.85|2860.7|2847.7|31
1622126440000|2021-05-27 14:40:40|2861.24|2848.24|2861.36|2848.36|2861.78|2848.78|2861.09|2848.09|25
1622126450000|2021-05-27 14:40:50|2861.45|2848.45|2861.37|2848.37|2861.85|2848.85|2861.37|2848.37|23
1622126460000|2021-05-27 14:41:00|2861.33|2848.33|2863.07|2850.07|2863.07|2850.07|2861.04|2848.04|30
1622126470000|2021-05-27 14:41:10|2862.88|2849.88|2861.82|2848.82|2862.88|2849.88|2861.82|2848.82|27
1622126480000|2021-05-27 14:41:20|2861.16|2848.16|2861.99|2848.99|2862.2|2849.2|2860.64|2847.64|23
1622126490000|2021-05-27 14:41:30|2862.11|2849.11|2861.95|2848.95|2862.22|2849.22|2861.79|2848.79|12
1622126500000|2021-05-27 14:41:40|2861.8|2848.8|2860.88|2847.88|2861.99|2848.99|2860.86|2847.86|25
1622126510000|2021-05-27 14:41:50|2860.81|2847.81|2859.65|2846.65|2860.82|2847.82|2858.89|2845.89|20
1622126520000|2021-05-27 14:42:00|2860.51|2847.51|2860.21|2847.21|2861.61|2848.61|2860.16|2847.16|21
1622126530000|2021-05-27 14:42:10|2860.26|2847.26|2858.01|2845.01|2860.9|2847.9|2857.2|2844.2|28
1622126540000|2021-05-27 14:42:20|2857.98|2844.98|2858.75|2845.75|2859.28|2846.28|2857.87|2844.87|29
1622126550000|2021-05-27 14:42:30|2858.64|2845.64|2858.58|2845.58|2858.67|2845.67|2857.2|2844.2|29
1622126560000|2021-05-27 14:42:40|2857.98|2844.98|2858.11|2845.11|2859.08|2846.08|2857.92|2844.92|31
1622126570000|2021-05-27 14:42:50|2858.09|2845.09|2858.96|2845.96|2859.28|2846.28|2857.84|2844.84|26
1622126580000|2021-05-27 14:43:00|2858.95|2845.95|2858.55|2845.55|2858.99|2845.99|2857.76|2844.76|32
1622126590000|2021-05-27 14:43:10|2858.58|2845.58|2857.78|2844.78|2858.72|2845.72|2857.78|2844.78|32
1622126600000|2021-05-27 14:43:20|2857.93|2844.93|2856.5|2843.5|2858.53|2845.53|2856.29|2843.29|35
1622126610000|2021-05-27 14:43:30|2856.42|2843.42|2856.35|2843.35|2856.46|2843.46|2855.91|2842.91|36
1622126620000|2021-05-27 14:43:40|2856.39|2843.39|2857.24|2844.24|2857.4|2844.4|2856.39|2843.39|31
1622126630000|2021-05-27 14:43:50|2857.1|2844.1|2856.56|2843.56|2857.18|2844.18|2856.01|2843.01|32
1622126640000|2021-05-27 14:44:00|2856.59|2843.59|2857.49|2844.49|2858.62|2845.62|2856.59|2843.59|30
1622126650000|2021-05-27 14:44:10|2857.39|2844.39|2857.3|2844.3|2857.43|2844.43|2856.92|2843.92|28
1622126660000|2021-05-27 14:44:20|2857.33|2844.33|2857.19|2844.19|2857.47|2844.47|2856.69|2843.69|30
1622126670000|2021-05-27 14:44:30|2857.32|2844.32|2857.84|2844.84|2857.84|2844.84|2856.7|2843.7|35
1622126680000|2021-05-27 14:44:40|2857.78|2844.78|2857.8|2844.8|2859.05|2846.05|2857.52|2844.52|32
1622126690000|2021-05-27 14:44:50|2857.74|2844.74|2855.75|2842.75|2857.77|2844.77|2855.73|2842.73|35
1622126700000|2021-05-27 14:45:00|2856.2|2843.2|2855.33|2842.33|2856.28|2843.28|2855.13|2842.13|35
1622126710000|2021-05-27 14:45:10|2855.35|2842.35|2854.87|2841.87|2855.35|2842.35|2854.4|2841.4|19
1622126720000|2021-05-27 14:45:20|2854.49|2841.49|2854.05|2841.05|2854.89|2841.89|2854.05|2841.05|19
1622126730000|2021-05-27 14:45:30|2854|2841|2854.22|2841.22|2854.72|2841.72|2853.85|2840.85|23
1622126740000|2021-05-27 14:45:40|2854.64|2841.64|2854.51|2841.51|2854.7|2841.7|2853.75|2840.75|21
1622126750000|2021-05-27 14:45:50|2853.96|2840.96|2853.24|2840.24|2854.37|2841.37|2853.11|2840.11|26
1622126760000|2021-05-27 14:46:00|2853.2|2840.2|2853.76|2840.76|2856.08|2843.08|2853.09|2840.09|30
1622126770000|2021-05-27 14:46:10|2853.56|2840.56|2856.95|2843.95|2856.95|2843.95|2853.56|2840.56|31
1622126780000|2021-05-27 14:46:20|2856.98|2843.98|2856.26|2843.26|2857.33|2844.33|2855.26|2842.26|28
1622126790000|2021-05-27 14:46:30|2856.08|2843.08|2856.31|2843.31|2856.85|2843.85|2855.9|2842.9|35
1622126800000|2021-05-27 14:46:40|2856.27|2843.27|2856.28|2843.28|2857.02|2844.02|2855.65|2842.65|22
1622126810000|2021-05-27 14:46:50|2856.39|2843.39|2855.26|2842.26|2857.01|2844.01|2855.26|2842.26|30
1622126820000|2021-05-27 14:47:00|2854.94|2841.94|2856.02|2843.02|2856.02|2843.02|2854.94|2841.94|13
1622126830000|2021-05-27 14:47:10|2855.03|2842.03|2858.87|2845.87|2858.98|2845.98|2855.03|2842.03|23
1622126840000|2021-05-27 14:47:20|2858.83|2845.83|2856.81|2843.81|2858.83|2845.83|2856.79|2843.79|29
1622126850000|2021-05-27 14:47:30|2856.84|2843.84|2855.17|2842.17|2856.84|2843.84|2853.99|2840.99|26
1622126860000|2021-05-27 14:47:40|2855.49|2842.49|2854.89|2841.89|2856.62|2843.62|2854.56|2841.56|33
1622126870000|2021-05-27 14:47:50|2854.94|2841.94|2857.68|2844.68|2857.74|2844.74|2854.94|2841.94|31
1622126880000|2021-05-27 14:48:00|2857.63|2844.63|2854.65|2841.65|2857.63|2844.63|2854.33|2841.33|33
1622126890000|2021-05-27 14:48:10|2854.6|2841.6|2854.62|2841.62|2855.14|2842.14|2854.02|2841.02|26
1622126900000|2021-05-27 14:48:20|2854.47|2841.47|2856.63|2843.63|2856.63|2843.63|2854.47|2841.47|36
1622126910000|2021-05-27 14:48:30|2856.44|2843.44|2856.55|2843.55|2857.01|2844.01|2856.34|2843.34|27
1622126920000|2021-05-27 14:48:40|2856.72|2843.72|2856.59|2843.59|2857.04|2844.04|2856.59|2843.59|29
1622126930000|2021-05-27 14:48:50|2856.7|2843.7|2854.53|2841.53|2856.7|2843.7|2854.53|2841.53|35
1622126940000|2021-05-27 14:49:00|2854.46|2841.46|2853.21|2840.21|2854.79|2841.79|2853.14|2840.14|36
1622126950000|2021-05-27 14:49:10|2852.24|2839.24|2851.06|2838.06|2854.36|2841.36|2851.06|2838.06|25
1622126960000|2021-05-27 14:49:20|2851.03|2838.03|2850.57|2837.57|2852.2|2839.2|2849.7|2836.7|32
1622126970000|2021-05-27 14:49:30|2849.04|2836.04|2847.38|2834.38|2850.22|2837.22|2846.29|2833.29|36
1622126980000|2021-05-27 14:49:40|2847.39|2834.39|2844.7|2831.7|2847.39|2834.39|2844.69|2831.69|20
1622126990000|2021-05-27 14:49:50|2844.75|2831.75|2845.02|2832.02|2846.05|2833.05|2844.75|2831.75|19
1622127000000|2021-05-27 14:50:00|2844.8|2831.8|2858.27|2845.27|2859.82|2846.82|2843.42|2830.42|38
1622127010000|2021-05-27 14:50:10|2857.68|2844.68|2852.35|2839.35|2857.73|2844.73|2850.96|2837.96|32
1622127020000|2021-05-27 14:50:20|2852.79|2839.79|2850.94|2837.94|2852.91|2839.91|2850.51|2837.51|24
1622127030000|2021-05-27 14:50:30|2851.17|2838.17|2851.03|2838.03|2851.27|2838.27|2849.55|2836.55|29
1622127040000|2021-05-27 14:50:40|2851.01|2838.01|2851.79|2838.79|2851.79|2838.79|2849.43|2836.43|28
1622127050000|2021-05-27 14:50:50|2852.89|2839.89|2855.86|2842.86|2856.31|2843.31|2851.17|2838.17|29
1622127060000|2021-05-27 14:51:00|2855.51|2842.51|2853.18|2840.18|2855.89|2842.89|2852.89|2839.89|34
1622127070000|2021-05-27 14:51:10|2853.16|2840.16|2853|2840|2853.2|2840.2|2852.35|2839.35|31
1622127080000|2021-05-27 14:51:20|2852.74|2839.74|2852.86|2839.86|2853.14|2840.14|2852.33|2839.33|28
1622127090000|2021-05-27 14:51:30|2852.84|2839.84|2853.15|2840.15|2853.15|2840.15|2852.84|2839.84|15
1622127100000|2021-05-27 14:51:40|2853.29|2840.29|2853.34|2840.34|2853.43|2840.43|2853.16|2840.16|19
1622127110000|2021-05-27 14:51:50|2854.31|2841.31|2855.24|2842.24|2855.8|2842.8|2853.94|2840.94|17
1622127120000|2021-05-27 14:52:00|2853.28|2840.28|2853.02|2840.02|2854.23|2841.23|2852.6|2839.6|13
1622127130000|2021-05-27 14:52:10|2852.97|2839.97|2853.39|2840.39|2853.39|2840.39|2852.79|2839.79|28
1622127140000|2021-05-27 14:52:20|2854.27|2841.27|2853.28|2840.28|2854.48|2841.48|2853.14|2840.14|22
1622127150000|2021-05-27 14:52:30|2853.36|2840.36|2853.72|2840.72|2853.74|2840.74|2852.17|2839.17|29
1622127160000|2021-05-27 14:52:40|2853.74|2840.74|2853.81|2840.81|2853.81|2840.81|2853.17|2840.17|23
1622127170000|2021-05-27 14:52:50|2853.79|2840.79|2855.83|2842.83|2855.83|2842.83|2853.79|2840.79|20
1622127180000|2021-05-27 14:53:00|2855.78|2842.78|2854.67|2841.67|2857.86|2844.86|2854.13|2841.13|27
1622127190000|2021-05-27 14:53:10|2855.69|2842.69|2855.97|2842.97|2857|2844|2854.13|2841.13|32
1622127200000|2021-05-27 14:53:20|2855.88|2842.88|2858.38|2845.38|2858.38|2845.38|2855.88|2842.88|16
1622127210000|2021-05-27 14:53:30|2857.48|2844.48|2857.83|2844.83|2858.73|2845.73|2857.48|2844.48|34
1622127220000|2021-05-27 14:53:40|2858.07|2845.07|2858.51|2845.51|2858.54|2845.54|2857.8|2844.8|15
1622127230000|2021-05-27 14:53:50|2858.31|2845.31|2857.89|2844.89|2858.31|2845.31|2857.83|2844.83|4
1622127240000|2021-05-27 14:54:00|2858.26|2845.26|2858.55|2845.55|2858.59|2845.59|2858.23|2845.23|16
1622127250000|2021-05-27 14:54:10|2858.54|2845.54|2857.81|2844.81|2858.54|2845.54|2857.81|2844.81|17
1622127260000|2021-05-27 14:54:20|2857.78|2844.78|2858.02|2845.02|2858.1|2845.1|2856.93|2843.93|27
1622127270000|2021-05-27 14:54:30|2858.35|2845.35|2858.54|2845.54|2858.95|2845.95|2858.23|2845.23|17
1622127280000|2021-05-27 14:54:40|2858.23|2845.23|2858.61|2845.61|2858.89|2845.89|2858.23|2845.23|18
1622127290000|2021-05-27 14:54:50|2858.23|2845.23|2858.74|2845.74|2859.05|2846.05|2858.23|2845.23|24
1622127300000|2021-05-27 14:55:00|2859.16|2846.16|2859.08|2846.08|2860.82|2847.82|2858.23|2845.23|19
1622127310000|2021-05-27 14:55:10|2859.2|2846.2|2857.99|2844.99|2859.2|2846.2|2857.99|2844.99|15
1622127320000|2021-05-27 14:55:20|2858|2845|2858.72|2845.72|2858.72|2845.72|2858|2845|5
1622127330000|2021-05-27 14:55:30|2858.26|2845.26|2858.72|2845.72|2858.72|2845.72|2857.28|2844.28|16
1622127340000|2021-05-27 14:55:40|2857.33|2844.33|2856.78|2843.78|2858.72|2845.72|2856.78|2843.78|5
1622127350000|2021-05-27 14:55:50|2856.79|2843.79|2856.3|2843.3|2856.81|2843.81|2856.3|2843.3|21
1622127360000|2021-05-27 14:56:00|2856.39|2843.39|2855.97|2842.97|2856.39|2843.39|2855.97|2842.97|7
1622127370000|2021-05-27 14:56:10|2856.03|2843.03|2856.14|2843.14|2856.26|2843.26|2856.03|2843.03|12
1622127380000|2021-05-27 14:56:20|2856.12|2843.12|2855.44|2842.44|2856.12|2843.12|2855.36|2842.36|17
1622127390000|2021-05-27 14:56:30|2855.47|2842.47|2855.27|2842.27|2855.67|2842.67|2854.97|2841.97|26
1622127400000|2021-05-27 14:56:40|2855.18|2842.18|2855.44|2842.44|2855.63|2842.63|2855.18|2842.18|14
1622127410000|2021-05-27 14:56:50|2855.47|2842.47|2854.89|2841.89|2855.49|2842.49|2854.76|2841.76|16
1622127420000|2021-05-27 14:57:00|2854.86|2841.86|2854.18|2841.18|2854.89|2841.89|2854.18|2841.18|16
1622127430000|2021-05-27 14:57:10|2854.4|2841.4|2855.77|2842.77|2855.94|2842.94|2854.4|2841.4|20
1622127440000|2021-05-27 14:57:20|2855.82|2842.82|2856.24|2843.24|2857|2844|2855.73|2842.73|24
1622127450000|2021-05-27 14:57:30|2856.15|2843.15|2856.12|2843.12|2856.4|2843.4|2855.91|2842.91|33
1622127460000|2021-05-27 14:57:40|2856.1|2843.1|2855.07|2842.07|2856.1|2843.1|2855|2842|15
1622127470000|2021-05-27 14:57:50|2855.1|2842.1|2855.61|2842.61|2856.05|2843.05|2855.1|2842.1|22
1622127480000|2021-05-27 14:58:00|2855.54|2842.54|2854.99|2841.99|2855.54|2842.54|2854.83|2841.83|19
1622127490000|2021-05-27 14:58:10|2854.89|2841.89|2855.16|2842.16|2855.61|2842.61|2854.61|2841.61|20
1622127500000|2021-05-27 14:58:20|2855.13|2842.13|2854.95|2841.95|2855.16|2842.16|2854.91|2841.91|14
1622127510000|2021-05-27 14:58:30|2854.92|2841.92|2853.26|2840.26|2854.92|2841.92|2852.83|2839.83|25
1622127520000|2021-05-27 14:58:40|2853.17|2840.17|2852.99|2839.99|2853.17|2840.17|2852.77|2839.77|22
1622127530000|2021-05-27 14:58:50|2853.02|2840.02|2853.05|2840.05|2853.4|2840.4|2852.81|2839.81|30
1622127540000|2021-05-27 14:59:00|2853.13|2840.13|2853.2|2840.2|2853.35|2840.35|2853.04|2840.04|26
1622127550000|2021-05-27 14:59:10|2853.22|2840.22|2853.38|2840.38|2853.42|2840.42|2853.17|2840.17|17
1622127560000|2021-05-27 14:59:20|2853.43|2840.43|2853.84|2840.84|2853.86|2840.86|2853.43|2840.43|18
1622127570000|2021-05-27 14:59:30|2853.83|2840.83|2853.6|2840.6|2853.92|2840.92|2853.07|2840.07|24
1622127580000|2021-05-27 14:59:40|2853.63|2840.63|2853.35|2840.35|2853.71|2840.71|2853.01|2840.01|21
1622127590000|2021-05-27 14:59:50|2853.41|2840.41|2853.44|2840.44|2853.62|2840.62|2853.37|2840.37|18
1622127600000|2021-05-27 15:00:00|2853.43|2840.43|2855.15|2842.15|2855.77|2842.77|2852.9|2839.9|30
1622127610000|2021-05-27 15:00:10|2855.38|2842.38|2856.71|2843.71|2857.05|2844.05|2855.38|2842.38|23
1622127620000|2021-05-27 15:00:20|2856.84|2843.84|2856.61|2843.61|2856.95|2843.95|2855.44|2842.44|22
1622127630000|2021-05-27 15:00:30|2856.87|2843.87|2856.97|2843.97|2857.01|2844.01|2856.34|2843.34|32
1622127640000|2021-05-27 15:00:40|2856.95|2843.95|2856.5|2843.5|2856.95|2843.95|2856.39|2843.39|27
1622127650000|2021-05-27 15:00:50|2856.47|2843.47|2856.46|2843.46|2856.5|2843.5|2856.43|2843.43|10
1622127660000|2021-05-27 15:01:00|2856.42|2843.42|2853.89|2840.89|2856.42|2843.42|2853.89|2840.89|22
1622127670000|2021-05-27 15:01:10|2853.64|2840.64|2853.34|2840.34|2853.64|2840.64|2853.34|2840.34|5
1622127680000|2021-05-27 15:01:20|2853.37|2840.37|2853.37|2840.37|2855.49|2842.49|2853.37|2840.37|20
1622127690000|2021-05-27 15:01:30|2853.43|2840.43|2856.72|2843.72|2856.72|2843.72|2853.4|2840.4|14
1622127700000|2021-05-27 15:01:40|2857.37|2844.37|2856.13|2843.13|2857.68|2844.68|2855.94|2842.94|31
1622127710000|2021-05-27 15:01:50|2856.01|2843.01|2855.86|2842.86|2856.27|2843.27|2855.83|2842.83|27
1622127720000|2021-05-27 15:02:00|2855.88|2842.88|2858.27|2845.27|2858.27|2845.27|2855.88|2842.88|28
1622127730000|2021-05-27 15:02:10|2858.3|2845.3|2858.14|2845.14|2858.92|2845.92|2858.14|2845.14|22
1622127740000|2021-05-27 15:02:20|2857.95|2844.95|2856.25|2843.25|2858.17|2845.17|2856.25|2843.25|25
1622127750000|2021-05-27 15:02:30|2856.33|2843.33|2856.7|2843.7|2856.99|2843.99|2856.1|2843.1|28
1622127760000|2021-05-27 15:02:40|2856.49|2843.49|2856.33|2843.33|2857.4|2844.4|2855.55|2842.55|30
1622127770000|2021-05-27 15:02:50|2856.22|2843.22|2856.34|2843.34|2856.61|2843.61|2856.19|2843.19|16
1622127780000|2021-05-27 15:03:00|2856.22|2843.22|2855.55|2842.55|2857.23|2844.23|2854.7|2841.7|21
1622127790000|2021-05-27 15:03:10|2855.59|2842.59|2854.74|2841.74|2855.59|2842.59|2854.59|2841.59|17
1622127800000|2021-05-27 15:03:20|2854.3|2841.3|2854.26|2841.26|2854.82|2841.82|2854.05|2841.05|19
1622127810000|2021-05-27 15:03:30|2854.23|2841.23|2854.33|2841.33|2854.43|2841.43|2853.99|2840.99|17
1622127820000|2021-05-27 15:03:40|2854.31|2841.31|2854.3|2841.3|2854.63|2841.63|2854.23|2841.23|16
1622127830000|2021-05-27 15:03:50|2854.16|2841.16|2854.02|2841.02|2854.16|2841.16|2853.95|2840.95|12
1622127840000|2021-05-27 15:04:00|2853.99|2840.99|2853.01|2840.01|2853.99|2840.99|2852.74|2839.74|20
1622127850000|2021-05-27 15:04:10|2852.98|2839.98|2851.13|2838.13|2853|2840|2851.12|2838.12|24
1622127860000|2021-05-27 15:04:20|2851.12|2838.12|2850.16|2837.16|2851.12|2838.12|2850.02|2837.02|19
1622127870000|2021-05-27 15:04:30|2850.18|2837.18|2848.9|2835.9|2850.18|2837.18|2848.9|2835.9|22
1622127880000|2021-05-27 15:04:40|2848.7|2835.7|2843.89|2830.89|2848.7|2835.7|2843.22|2830.22|33
1622127890000|2021-05-27 15:04:50|2843.87|2830.87|2840.29|2827.29|2843.91|2830.91|2840.2|2827.2|30
1622127900000|2021-05-27 15:05:00|2840.33|2827.33|2843.92|2830.92|2844.33|2831.33|2840.29|2827.29|38
1622127910000|2021-05-27 15:05:10|2843.96|2830.96|2843.52|2830.52|2844|2831|2843.36|2830.36|28
1622127920000|2021-05-27 15:05:20|2843.69|2830.69|2843.81|2830.81|2844.08|2831.08|2843.69|2830.69|25
1622127930000|2021-05-27 15:05:30|2843.86|2830.86|2843.96|2830.96|2844.1|2831.1|2843.78|2830.78|18
1622127940000|2021-05-27 15:05:40|2843.25|2830.25|2843.57|2830.57|2843.57|2830.57|2843.25|2830.25|11
1622127950000|2021-05-27 15:05:50|2843.6|2830.6|2843.83|2830.83|2844.95|2831.95|2843.6|2830.6|25
1622127960000|2021-05-27 15:06:00|2843.86|2830.86|2846.49|2833.49|2846.49|2833.49|2843.8|2830.8|23
1622127970000|2021-05-27 15:06:10|2846.47|2833.47|2845.08|2832.08|2846.53|2833.53|2843.37|2830.37|28
1622127980000|2021-05-27 15:06:20|2845.13|2832.13|2845.94|2832.94|2846|2833|2844.2|2831.2|30
1622127990000|2021-05-27 15:06:30|2845.78|2832.78|2845.47|2832.47|2846.88|2833.88|2845.01|2832.01|26
1622128000000|2021-05-27 15:06:40|2845.6|2832.6|2847.2|2834.2|2847.49|2834.49|2845.26|2832.26|15
1622128010000|2021-05-27 15:06:50|2847.28|2834.28|2847.35|2834.35|2847.35|2834.35|2846.97|2833.97|12
1622128020000|2021-05-27 15:07:00|2847.38|2834.38|2847.36|2834.36|2847.49|2834.49|2847.35|2834.35|9
1622128030000|2021-05-27 15:07:10|2847.37|2834.37|2847.93|2834.93|2847.93|2834.93|2846.51|2833.51|20
1622128040000|2021-05-27 15:07:20|2848.13|2835.13|2849.04|2836.04|2849.11|2836.11|2848.13|2835.13|24
1622128050000|2021-05-27 15:07:30|2849.02|2836.02|2848.43|2835.43|2849.17|2836.17|2847.87|2834.87|28
1622128060000|2021-05-27 15:07:40|2848.4|2835.4|2848.11|2835.11|2848.4|2835.4|2846.37|2833.37|34
1622128070000|2021-05-27 15:07:50|2848.15|2835.15|2848.36|2835.36|2848.42|2835.42|2847.87|2834.87|28
1622128080000|2021-05-27 15:08:00|2848.35|2835.35|2848.84|2835.84|2848.88|2835.88|2848.13|2835.13|26
1622128090000|2021-05-27 15:08:10|2848.82|2835.82|2848.34|2835.34|2848.82|2835.82|2848.34|2835.34|15
1622128100000|2021-05-27 15:08:20|2847.92|2834.92|2847.17|2834.17|2848.98|2835.98|2846.6|2833.6|19
1622128110000|2021-05-27 15:08:30|2847.05|2834.05|2847.57|2834.57|2847.64|2834.64|2847.05|2834.05|17
1622128120000|2021-05-27 15:08:40|2847.52|2834.52|2847.54|2834.54|2847.6|2834.6|2847.47|2834.47|15
1622128130000|2021-05-27 15:08:50|2847.57|2834.57|2847.57|2834.57|2847.8|2834.8|2847.54|2834.54|9
1622128140000|2021-05-27 15:09:00|2847.58|2834.58|2846.16|2833.16|2847.83|2834.83|2846.16|2833.16|18
1622128150000|2021-05-27 15:09:10|2846.37|2833.37|2844.44|2831.44|2846.37|2833.37|2843.69|2830.69|27
1622128160000|2021-05-27 15:09:20|2844.46|2831.46|2843.78|2830.78|2844.61|2831.61|2843.78|2830.78|29
1622128170000|2021-05-27 15:09:30|2843.73|2830.73|2843.43|2830.43|2843.78|2830.78|2843.17|2830.17|19
1622128180000|2021-05-27 15:09:40|2843.5|2830.5|2842.62|2829.62|2843.59|2830.59|2842.62|2829.62|12
1622128190000|2021-05-27 15:09:50|2842.55|2829.55|2842.49|2829.49|2842.83|2829.83|2842.46|2829.46|15
1622128200000|2021-05-27 15:10:00|2842.48|2829.48|2843.37|2830.37|2843.37|2830.37|2842.46|2829.46|27
1622128210000|2021-05-27 15:10:10|2843.39|2830.39|2845.08|2832.08|2845.08|2832.08|2841.64|2828.64|24
1622128220000|2021-05-27 15:10:20|2845.09|2832.09|2845.72|2832.72|2845.82|2832.82|2845.06|2832.06|19
1622128230000|2021-05-27 15:10:30|2845.77|2832.77|2846.66|2833.66|2846.66|2833.66|2845.68|2832.68|20
1622128240000|2021-05-27 15:10:40|2846.63|2833.63|2846.55|2833.55|2846.85|2833.85|2846.55|2833.55|20
1622128250000|2021-05-27 15:10:50|2846.59|2833.59|2846.82|2833.82|2846.82|2833.82|2846.51|2833.51|7
1622128260000|2021-05-27 15:11:00|2846.8|2833.8|2849.28|2836.28|2849.87|2836.87|2846.58|2833.58|31
1622128270000|2021-05-27 15:11:10|2849.07|2836.07|2849.33|2836.33|2849.75|2836.75|2849.05|2836.05|30
1622128280000|2021-05-27 15:11:20|2849.27|2836.27|2848.97|2835.97|2849.27|2836.27|2848.61|2835.61|28
1622128290000|2021-05-27 15:11:30|2848.68|2835.68|2848.09|2835.09|2848.68|2835.68|2847.12|2834.12|32
1622128300000|2021-05-27 15:11:40|2848.64|2835.64|2848.43|2835.43|2848.79|2835.79|2848.24|2835.24|26
1622128310000|2021-05-27 15:11:50|2848.28|2835.28|2846.83|2833.83|2848.28|2835.28|2846.76|2833.76|24
1622128320000|2021-05-27 15:12:00|2846.9|2833.9|2847.51|2834.51|2847.51|2834.51|2846.9|2833.9|21
1622128330000|2021-05-27 15:12:10|2847.48|2834.48|2849.7|2836.7|2850.03|2837.03|2847.39|2834.39|27
1622128340000|2021-05-27 15:12:20|2849.71|2836.71|2846.71|2833.71|2849.78|2836.78|2846.5|2833.5|24
1622128350000|2021-05-27 15:12:30|2846.64|2833.64|2846.29|2833.29|2846.64|2833.64|2845.03|2832.03|19
1622128360000|2021-05-27 15:12:40|2846.35|2833.35|2846.23|2833.23|2846.81|2833.81|2845.36|2832.36|22
1622128370000|2021-05-27 15:12:50|2846.15|2833.15|2846.63|2833.63|2846.65|2833.65|2846.15|2833.15|11
1622128380000|2021-05-27 15:13:00|2846.72|2833.72|2846.63|2833.63|2846.73|2833.73|2846.61|2833.61|9
1622128390000|2021-05-27 15:13:10|2846.85|2833.85|2847.11|2834.11|2847.11|2834.11|2846.85|2833.85|9
1622128400000|2021-05-27 15:13:20|2847.06|2834.06|2847.12|2834.12|2847.36|2834.36|2846.93|2833.93|16
1622128410000|2021-05-27 15:13:30|2847.16|2834.16|2849.25|2836.25|2849.27|2836.27|2847.12|2834.12|19
1622128420000|2021-05-27 15:13:40|2849.24|2836.24|2847.8|2834.8|2849.24|2836.24|2847.11|2834.11|23
1622128430000|2021-05-27 15:13:50|2847.88|2834.88|2848.21|2835.21|2848.22|2835.22|2847.35|2834.35|30
1622128440000|2021-05-27 15:14:00|2848.2|2835.2|2848.45|2835.45|2848.57|2835.57|2848.08|2835.08|21
1622128450000|2021-05-27 15:14:10|2848.38|2835.38|2848.15|2835.15|2848.47|2835.47|2848.12|2835.12|18
1622128460000|2021-05-27 15:14:20|2848.12|2835.12|2846.95|2833.95|2848.28|2835.28|2846.95|2833.95|8
1622128470000|2021-05-27 15:14:30|2846.94|2833.94|2846.84|2833.84|2846.94|2833.94|2846.02|2833.02|18
1622128480000|2021-05-27 15:14:40|2846.88|2833.88|2846.22|2833.22|2846.88|2833.88|2846.22|2833.22|13
1622128490000|2021-05-27 15:14:50|2845.55|2832.55|2845.61|2832.61|2845.61|2832.61|2845.55|2832.55|11
1622128500000|2021-05-27 15:15:00|2845.62|2832.62|2842.24|2829.24|2845.62|2832.62|2841.7|2828.7|28
1622128510000|2021-05-27 15:15:10|2842.22|2829.22|2842.35|2829.35|2843.23|2830.23|2842.1|2829.1|31
1622128520000|2021-05-27 15:15:20|2842.38|2829.38|2843.28|2830.28|2843.28|2830.28|2842.32|2829.32|29
1622128530000|2021-05-27 15:15:30|2843.21|2830.21|2842.28|2829.28|2843.51|2830.51|2841.75|2828.75|35
1622128540000|2021-05-27 15:15:40|2842.26|2829.26|2839.61|2826.61|2842.27|2829.27|2839.61|2826.61|26
1622128550000|2021-05-27 15:15:50|2839.62|2826.62|2836.29|2823.29|2839.62|2826.62|2836|2823|33
1622128560000|2021-05-27 15:16:00|2836.66|2823.66|2837.37|2824.37|2838.18|2825.18|2836.66|2823.66|32
1622128570000|2021-05-27 15:16:10|2837.4|2824.4|2836.31|2823.31|2837.42|2824.42|2836.31|2823.31|14
1622128580000|2021-05-27 15:16:20|2837.63|2824.63|2829.77|2816.77|2837.63|2824.63|2829.77|2816.77|29
1622128590000|2021-05-27 15:16:30|2829.85|2816.85|2827.29|2814.29|2830|2817|2827.29|2814.29|25
1622128600000|2021-05-27 15:16:40|2827.31|2814.31|2828.87|2815.87|2829.29|2816.29|2827.22|2814.22|30
1622128610000|2021-05-27 15:16:50|2828.95|2815.95|2827.97|2814.97|2829.29|2816.29|2827.55|2814.55|33
1622128620000|2021-05-27 15:17:00|2828.05|2815.05|2828.61|2815.61|2829.9|2816.9|2828.05|2815.05|33
1622128630000|2021-05-27 15:17:10|2828.64|2815.64|2825.86|2812.86|2829.59|2816.59|2825.82|2812.82|37
1622128640000|2021-05-27 15:17:20|2825.87|2812.87|2825.57|2812.57|2826.35|2813.35|2825.38|2812.38|27
1622128650000|2021-05-27 15:17:30|2825.55|2812.55|2823.68|2810.68|2825.57|2812.57|2823.46|2810.46|25
1622128660000|2021-05-27 15:17:40|2823.27|2810.27|2822.35|2809.35|2823.27|2810.27|2820.89|2807.89|36
1622128670000|2021-05-27 15:17:50|2822.38|2809.38|2822.1|2809.1|2823.08|2810.08|2822.1|2809.1|26
1622128680000|2021-05-27 15:18:00|2822|2809|2819.88|2806.88|2822.01|2809.01|2819.65|2806.65|28
1622128690000|2021-05-27 15:18:10|2819.57|2806.57|2819.76|2806.76|2820.42|2807.42|2818.8|2805.8|29
1622128700000|2021-05-27 15:18:20|2818.7|2805.7|2818.77|2805.77|2819.95|2806.95|2818.7|2805.7|36
1622128710000|2021-05-27 15:18:30|2818.99|2805.99|2816.06|2803.06|2818.99|2805.99|2815.62|2802.62|32
1622128720000|2021-05-27 15:18:40|2815.99|2802.99|2815.22|2802.22|2816.46|2803.46|2815.22|2802.22|34
1622128730000|2021-05-27 15:18:50|2815.18|2802.18|2814.3|2801.3|2815.18|2802.18|2814.3|2801.3|31
1622128740000|2021-05-27 15:19:00|2814.41|2801.41|2816.69|2803.69|2816.75|2803.75|2814.15|2801.15|32
1622128750000|2021-05-27 15:19:10|2817.15|2804.15|2817.87|2804.87|2818.42|2805.42|2816.62|2803.62|27
1622128760000|2021-05-27 15:19:20|2817.8|2804.8|2816.73|2803.73|2817.8|2804.8|2816.66|2803.66|30
1622128770000|2021-05-27 15:19:30|2816.52|2803.52|2817.89|2804.89|2818.4|2805.4|2816.14|2803.14|23
1622128780000|2021-05-27 15:19:40|2817.74|2804.74|2819.32|2806.32|2819.61|2806.61|2817.74|2804.74|32
1622128790000|2021-05-27 15:19:50|2819.35|2806.35|2822.45|2809.45|2822.45|2809.45|2819.35|2806.35|37
1622128800000|2021-05-27 15:20:00|2822.48|2809.48|2823.5|2810.5|2823.77|2810.77|2822.48|2809.48|29
1622128810000|2021-05-27 15:20:10|2823.53|2810.53|2822|2809|2823.77|2810.77|2821.67|2808.67|25
1622128820000|2021-05-27 15:20:20|2821.89|2808.89|2822.93|2809.93|2823.02|2810.02|2821.39|2808.39|30
1622128830000|2021-05-27 15:20:30|2822.95|2809.95|2823.71|2810.71|2823.71|2810.71|2822.91|2809.91|18
1622128840000|2021-05-27 15:20:40|2823.75|2810.75|2821.08|2808.08|2823.75|2810.75|2821.07|2808.07|30
1622128850000|2021-05-27 15:20:50|2821.15|2808.15|2819.77|2806.77|2821.23|2808.23|2819.74|2806.74|21
1622128860000|2021-05-27 15:21:00|2819.74|2806.74|2821.2|2808.2|2822.1|2809.1|2819.74|2806.74|24
1622128870000|2021-05-27 15:21:10|2821.17|2808.17|2820|2807|2821.65|2808.65|2819.96|2806.96|29
1622128880000|2021-05-27 15:21:20|2820.07|2807.07|2815.71|2802.71|2820.36|2807.36|2815.71|2802.71|33
1622128890000|2021-05-27 15:21:30|2815.63|2802.63|2817.93|2804.93|2817.93|2804.93|2815.44|2802.44|36
1622128900000|2021-05-27 15:21:40|2817.91|2804.91|2816.96|2803.96|2817.91|2804.91|2816.52|2803.52|28
1622128910000|2021-05-27 15:21:50|2816.44|2803.44|2815.92|2802.92|2817.36|2804.36|2815.65|2802.65|27
1622128920000|2021-05-27 15:22:00|2815.91|2802.91|2816.51|2803.51|2817.15|2804.15|2815.88|2802.88|33
1622128930000|2021-05-27 15:22:10|2816.43|2803.43|2812.44|2799.44|2816.43|2803.43|2812.4|2799.4|29
1622128940000|2021-05-27 15:22:20|2812.29|2799.29|2812.05|2799.05|2813.11|2800.11|2811.78|2798.78|34
1622128950000|2021-05-27 15:22:30|2812.18|2799.18|2804.84|2791.84|2812.55|2799.55|2804.84|2791.84|36
1622128960000|2021-05-27 15:22:40|2803.83|2790.83|2806.98|2793.98|2807.08|2794.08|2803.83|2790.83|38
1622128970000|2021-05-27 15:22:50|2806.96|2793.96|2805.01|2792.01|2807.21|2794.21|2804.93|2791.93|27
1622128980000|2021-05-27 15:23:00|2804.99|2791.99|2810.24|2797.24|2810.24|2797.24|2804.99|2791.99|37
1622128990000|2021-05-27 15:23:10|2810.21|2797.21|2809.09|2796.09|2811.18|2798.18|2809.08|2796.08|36
1622129000000|2021-05-27 15:23:20|2809.01|2796.01|2805.29|2792.29|2809.05|2796.05|2805.26|2792.26|30
1622129010000|2021-05-27 15:23:30|2805.25|2792.25|2804.6|2791.6|2805.25|2792.25|2803.78|2790.78|26
1622129020000|2021-05-27 15:23:40|2804.59|2791.59|2802.89|2789.89|2804.89|2791.89|2802.56|2789.56|35
1622129030000|2021-05-27 15:23:50|2803.38|2790.38|2801.66|2788.66|2803.38|2790.38|2801.65|2788.65|28
1622129040000|2021-05-27 15:24:00|2801.81|2788.81|2806.08|2793.08|2806.12|2793.12|2801.81|2788.81|25
1622129050000|2021-05-27 15:24:10|2806.75|2793.75|2804.59|2791.59|2807.84|2794.84|2804.59|2791.59|26
1622129060000|2021-05-27 15:24:20|2804.29|2791.29|2805.4|2792.4|2806.14|2793.14|2804.23|2791.23|36
1622129070000|2021-05-27 15:24:30|2805.39|2792.39|2805.24|2792.24|2805.79|2792.79|2804.43|2791.43|34
1622129080000|2021-05-27 15:24:40|2805.32|2792.32|2805.15|2792.15|2805.62|2792.62|2803.74|2790.74|36
1622129090000|2021-05-27 15:24:50|2805.05|2792.05|2805.54|2792.54|2806.03|2793.03|2804.92|2791.92|30
1622129100000|2021-05-27 15:25:00|2805.49|2792.49|2807.53|2794.53|2807.53|2794.53|2805.09|2792.09|32
1622129110000|2021-05-27 15:25:10|2807.2|2794.2|2808.26|2795.26|2808.6|2795.6|2806.88|2793.88|23
1622129120000|2021-05-27 15:25:20|2808.44|2795.44|2809.56|2796.56|2809.8|2796.8|2808.31|2795.31|33
1622129130000|2021-05-27 15:25:30|2809.57|2796.57|2809.14|2796.14|2809.8|2796.8|2805.76|2792.76|29
1622129140000|2021-05-27 15:25:40|2808.62|2795.62|2807.13|2794.13|2809.48|2796.48|2805.76|2792.76|32
1622129150000|2021-05-27 15:25:50|2807.05|2794.05|2807.61|2794.61|2808.3|2795.3|2807.05|2794.05|32
1622129160000|2021-05-27 15:26:00|2807.22|2794.22|2808.67|2795.67|2808.69|2795.69|2807.05|2794.05|35
1622129170000|2021-05-27 15:26:10|2808.68|2795.68|2810.23|2797.23|2810.23|2797.23|2808.66|2795.66|26
1622129180000|2021-05-27 15:26:20|2810.25|2797.25|2811.42|2798.42|2811.61|2798.61|2810.25|2797.25|19
1622129190000|2021-05-27 15:26:30|2811.17|2798.17|2807.7|2794.7|2811.17|2798.17|2807.63|2794.63|32
1622129200000|2021-05-27 15:26:40|2807.46|2794.46|2806.54|2793.54|2807.58|2794.58|2805.63|2792.63|29
1622129210000|2021-05-27 15:26:50|2807.25|2794.25|2806.98|2793.98|2807.92|2794.92|2806.29|2793.29|36
1622129220000|2021-05-27 15:27:00|2808.45|2795.45|2809.86|2796.86|2809.87|2796.87|2807.19|2794.19|31
1622129230000|2021-05-27 15:27:10|2809.77|2796.77|2808.79|2795.79|2811.11|2798.11|2808.12|2795.12|32
1622129240000|2021-05-27 15:27:20|2808.78|2795.78|2808.35|2795.35|2809.77|2796.77|2807.88|2794.88|21
1622129250000|2021-05-27 15:27:30|2808.28|2795.28|2809.1|2796.1|2809.85|2796.85|2808.04|2795.04|13
1622129260000|2021-05-27 15:27:40|2809|2796|2809.34|2796.34|2810.45|2797.45|2809|2796|21
1622129270000|2021-05-27 15:27:50|2809.47|2796.47|2807.87|2794.87|2809.8|2796.8|2807.55|2794.55|32
1622129280000|2021-05-27 15:28:00|2807.97|2794.97|2810.07|2797.07|2810.1|2797.1|2807.97|2794.97|27
1622129290000|2021-05-27 15:28:10|2810.05|2797.05|2809.84|2796.84|2810.42|2797.42|2809.55|2796.55|28
1622129300000|2021-05-27 15:28:20|2809.87|2796.87|2810.56|2797.56|2810.56|2797.56|2809.76|2796.76|29
1622129310000|2021-05-27 15:28:30|2810.58|2797.58|2811.1|2798.1|2811.27|2798.27|2810.58|2797.58|23
1622129320000|2021-05-27 15:28:40|2811.03|2798.03|2813.15|2800.15|2813.44|2800.44|2811.03|2798.03|30
1622129330000|2021-05-27 15:28:50|2812.9|2799.9|2813.01|2800.01|2813.38|2800.38|2811.32|2798.32|33
1622129340000|2021-05-27 15:29:00|2812.98|2799.98|2811.89|2798.89|2813.13|2800.13|2811.11|2798.11|29
1622129350000|2021-05-27 15:29:10|2811.7|2798.7|2812.17|2799.17|2812.42|2799.42|2811.46|2798.46|28
1622129360000|2021-05-27 15:29:20|2811.95|2798.95|2809.84|2796.84|2812.17|2799.17|2809.84|2796.84|31
1622129370000|2021-05-27 15:29:30|2809.86|2796.86|2810|2797|2810.05|2797.05|2809.82|2796.82|4
1622129380000|2021-05-27 15:29:40|2809.73|2796.73|2809.35|2796.35|2809.75|2796.75|2808.51|2795.51|25
1622129390000|2021-05-27 15:29:50|2809.46|2796.46|2809.31|2796.31|2810.84|2797.84|2808.96|2795.96|23
1622129400000|2021-05-27 15:30:00|2809.3|2796.3|2807.96|2794.96|2811|2798|2807.94|2794.94|30
1622129410000|2021-05-27 15:30:10|2807.94|2794.94|2807.16|2794.16|2808.02|2795.02|2806.68|2793.68|30
1622129420000|2021-05-27 15:30:20|2807.14|2794.14|2807.84|2794.84|2807.85|2794.85|2807.04|2794.04|15
1622129430000|2021-05-27 15:30:30|2807.9|2794.9|2807.64|2794.64|2808.47|2795.47|2807.37|2794.37|30
1622129440000|2021-05-27 15:30:40|2807.77|2794.77|2807.91|2794.91|2807.93|2794.93|2807.64|2794.64|29
1622129450000|2021-05-27 15:30:50|2807.9|2794.9|2810.45|2797.45|2811.12|2798.12|2807.87|2794.87|31
1622129460000|2021-05-27 15:31:00|2810.55|2797.55|2809.39|2796.39|2810.55|2797.55|2809.39|2796.39|27
1622129470000|2021-05-27 15:31:10|2809.77|2796.77|2808.76|2795.76|2810.6|2797.6|2807.95|2794.95|35
1622129480000|2021-05-27 15:31:20|2808.64|2795.64|2808.48|2795.48|2809.49|2796.49|2807.8|2794.8|35
1622129490000|2021-05-27 15:31:30|2808.42|2795.42|2808.49|2795.49|2809.26|2796.26|2807.8|2794.8|24
1622129500000|2021-05-27 15:31:40|2808.42|2795.42|2810.59|2797.59|2810.59|2797.59|2808.42|2795.42|38
1622129510000|2021-05-27 15:31:50|2810.58|2797.58|2812.28|2799.28|2812.39|2799.39|2810.55|2797.55|31
1622129520000|2021-05-27 15:32:00|2812.27|2799.27|2814.64|2801.64|2814.84|2801.84|2812.27|2799.27|33
1622129530000|2021-05-27 15:32:10|2814.79|2801.79|2815.01|2802.01|2815.16|2802.16|2814.71|2801.71|29
1622129540000|2021-05-27 15:32:20|2815.12|2802.12|2815.02|2802.02|2816.08|2803.08|2814.67|2801.67|32
1622129550000|2021-05-27 15:32:30|2814.76|2801.76|2815.24|2802.24|2815.97|2802.97|2814.29|2801.29|34
1622129560000|2021-05-27 15:32:40|2815.27|2802.27|2815.16|2802.16|2815.9|2802.9|2814.01|2801.01|29
1622129570000|2021-05-27 15:32:50|2815.09|2802.09|2815.63|2802.63|2815.74|2802.74|2814.98|2801.98|27
1622129580000|2021-05-27 15:33:00|2815.64|2802.64|2817.11|2804.11|2817.12|2804.12|2815.64|2802.64|24
1622129590000|2021-05-27 15:33:10|2816.94|2803.94|2816.62|2803.62|2817.12|2804.12|2816.4|2803.4|20
1622129600000|2021-05-27 15:33:20|2816.66|2803.66|2816.89|2803.89|2817.19|2804.19|2816.66|2803.66|19
1622129610000|2021-05-27 15:33:30|2816.91|2803.91|2817.33|2804.33|2817.79|2804.79|2816.85|2803.85|18
1622129620000|2021-05-27 15:33:40|2817.32|2804.32|2817.58|2804.58|2817.69|2804.69|2817.3|2804.3|11
1622129630000|2021-05-27 15:33:50|2817.57|2804.57|2819.49|2806.49|2819.76|2806.76|2817.55|2804.55|19
1622129640000|2021-05-27 15:34:00|2819.42|2806.42|2821.08|2808.08|2821.15|2808.15|2819.42|2806.42|24
1622129650000|2021-05-27 15:34:10|2821.09|2808.09|2821.44|2808.44|2821.61|2808.61|2820.97|2807.97|23
1622129660000|2021-05-27 15:34:20|2821.47|2808.47|2818.77|2805.77|2821.75|2808.75|2818.77|2805.77|30
1622129670000|2021-05-27 15:34:30|2818.55|2805.55|2819.6|2806.6|2819.6|2806.6|2817.57|2804.57|18
1622129680000|2021-05-27 15:34:40|2818.34|2805.34|2818.14|2805.14|2819.65|2806.65|2818|2805|19
1622129690000|2021-05-27 15:34:50|2818.11|2805.11|2817.44|2804.44|2818.13|2805.13|2816.64|2803.64|25
1622129700000|2021-05-27 15:35:00|2817.42|2804.42|2820|2807|2820.39|2807.39|2817.39|2804.39|34
1622129710000|2021-05-27 15:35:10|2819.98|2806.98|2821.61|2808.61|2821.7|2808.7|2819.98|2806.98|28
1622129720000|2021-05-27 15:35:20|2821.56|2808.56|2820.08|2807.08|2821.56|2808.56|2819.32|2806.32|19
1622129730000|2021-05-27 15:35:30|2820.03|2807.03|2819.55|2806.55|2821.12|2808.12|2818.45|2805.45|36
1622129740000|2021-05-27 15:35:40|2819.49|2806.49|2820.43|2807.43|2820.62|2807.62|2819.46|2806.46|31
1622129750000|2021-05-27 15:35:50|2820.5|2807.5|2820.76|2807.76|2821.03|2808.03|2820.23|2807.23|16
1622129760000|2021-05-27 15:36:00|2820.92|2807.92|2820.22|2807.22|2821.37|2808.37|2820.21|2807.21|30
1622129770000|2021-05-27 15:36:10|2819.91|2806.91|2819.06|2806.06|2820.66|2807.66|2818.65|2805.65|35
1622129780000|2021-05-27 15:36:20|2819.05|2806.05|2817.49|2804.49|2819.95|2806.95|2817.29|2804.29|28
1622129790000|2021-05-27 15:36:30|2817.51|2804.51|2815.23|2802.23|2817.51|2804.51|2815.14|2802.14|24
1622129800000|2021-05-27 15:36:40|2815.22|2802.22|2811.44|2798.44|2815.52|2802.52|2811.44|2798.44|33
1622129810000|2021-05-27 15:36:50|2811.48|2798.48|2810.64|2797.64|2812.28|2799.28|2810.24|2797.24|34
1622129820000|2021-05-27 15:37:00|2810.77|2797.77|2812.62|2799.62|2812.71|2799.71|2810.41|2797.41|34
1622129830000|2021-05-27 15:37:10|2812.64|2799.64|2811.15|2798.15|2813.74|2800.74|2810.99|2797.99|30
1622129840000|2021-05-27 15:37:20|2811.04|2798.04|2812.52|2799.52|2813.29|2800.29|2811.04|2798.04|27
1622129850000|2021-05-27 15:37:30|2812.49|2799.49|2810.26|2797.26|2812.49|2799.49|2810.11|2797.11|33
1622129860000|2021-05-27 15:37:40|2810.24|2797.24|2808.63|2795.63|2811.2|2798.2|2808.63|2795.63|28
1622129870000|2021-05-27 15:37:50|2808.59|2795.59|2809.62|2796.62|2809.62|2796.62|2807.67|2794.67|30
1622129880000|2021-05-27 15:38:00|2809.12|2796.12|2807.93|2794.93|2809.12|2796.12|2806.65|2793.65|37
1622129890000|2021-05-27 15:38:10|2807.98|2794.98|2807.32|2794.32|2808|2795|2806.8|2793.8|30
1622129900000|2021-05-27 15:38:20|2807.19|2794.19|2804.6|2791.6|2807.19|2794.19|2804.14|2791.14|27
1622129910000|2021-05-27 15:38:30|2804.23|2791.23|2804.19|2791.19|2804.43|2791.43|2803.94|2790.94|20
1622129920000|2021-05-27 15:38:40|2804.25|2791.25|2802.81|2789.81|2804.28|2791.28|2802.72|2789.72|27
1622129930000|2021-05-27 15:38:50|2802.82|2789.82|2802.45|2789.45|2803.33|2790.33|2802.11|2789.11|29
1622129940000|2021-05-27 15:39:00|2802.33|2789.33|2802.17|2789.17|2802.33|2789.33|2799.77|2786.77|38
1622129950000|2021-05-27 15:39:10|2802.2|2789.2|2803.88|2790.88|2803.94|2790.94|2801.84|2788.84|32
1622129960000|2021-05-27 15:39:20|2804.09|2791.09|2804.36|2791.36|2804.36|2791.36|2803.98|2790.98|19
1622129970000|2021-05-27 15:39:30|2804.33|2791.33|2804.45|2791.45|2804.62|2791.62|2804.07|2791.07|19
1622129980000|2021-05-27 15:39:40|2804.58|2791.58|2805.58|2792.58|2805.83|2792.83|2804.42|2791.42|23
1622129990000|2021-05-27 15:39:50|2805.65|2792.65|2805.23|2792.23|2805.65|2792.65|2805.1|2792.1|22
1622130000000|2021-05-27 15:40:00|2805.27|2792.27|2806.71|2793.71|2806.77|2793.77|2805.22|2792.22|29
1622130010000|2021-05-27 15:40:10|2806.74|2793.74|2810.31|2797.31|2811.35|2798.35|2806.67|2793.67|28
1622130020000|2021-05-27 15:40:20|2811.42|2798.42|2812.89|2799.89|2812.89|2799.89|2810.81|2797.81|28
1622130030000|2021-05-27 15:40:30|2812.83|2799.83|2813.62|2800.62|2814.61|2801.61|2812.83|2799.83|30
1622130040000|2021-05-27 15:40:40|2813.65|2800.65|2813.7|2800.7|2814.58|2801.58|2813.49|2800.49|27
1622130050000|2021-05-27 15:40:50|2814.45|2801.45|2814.45|2801.45|2814.77|2801.77|2813.64|2800.64|21
1622130060000|2021-05-27 15:41:00|2814.6|2801.6|2813.78|2800.78|2814.89|2801.89|2813.35|2800.35|26
1622130070000|2021-05-27 15:41:10|2813.6|2800.6|2813.73|2800.73|2813.96|2800.96|2813.41|2800.41|26
1622130080000|2021-05-27 15:41:20|2813.71|2800.71|2813.98|2800.98|2814.08|2801.08|2813.49|2800.49|19
1622130090000|2021-05-27 15:41:30|2813.93|2800.93|2814.6|2801.6|2814.75|2801.75|2813.84|2800.84|10
1622130100000|2021-05-27 15:41:40|2814.67|2801.67|2813.7|2800.7|2815.5|2802.5|2812.9|2799.9|32
1622130110000|2021-05-27 15:41:50|2813.66|2800.66|2812.59|2799.59|2814.86|2801.86|2812.25|2799.25|26
1622130120000|2021-05-27 15:42:00|2812.63|2799.63|2812.75|2799.75|2813.83|2800.83|2812.42|2799.42|29
1622130130000|2021-05-27 15:42:10|2812.76|2799.76|2813.2|2800.2|2813.53|2800.53|2812.53|2799.53|27
1622130140000|2021-05-27 15:42:20|2814.01|2801.01|2813.91|2800.91|2814.8|2801.8|2813.48|2800.48|27
1622130150000|2021-05-27 15:42:30|2813.7|2800.7|2814.2|2801.2|2814.91|2801.91|2813.7|2800.7|19
1622130160000|2021-05-27 15:42:40|2814.79|2801.79|2814.9|2801.9|2815.1|2802.1|2813.61|2800.61|19
1622130170000|2021-05-27 15:42:50|2814.89|2801.89|2815.02|2802.02|2815.02|2802.02|2814.76|2801.76|22
1622130180000|2021-05-27 15:43:00|2815.14|2802.14|2816.3|2803.3|2816.35|2803.35|2815.02|2802.02|16
1622130190000|2021-05-27 15:43:10|2816.31|2803.31|2816.76|2803.76|2816.76|2803.76|2816.05|2803.05|21
1622130200000|2021-05-27 15:43:20|2816.71|2803.71|2814.16|2801.16|2816.75|2803.75|2812.48|2799.48|29
1622130210000|2021-05-27 15:43:30|2814.12|2801.12|2813.24|2800.24|2814.27|2801.27|2812.89|2799.89|30
1622130220000|2021-05-27 15:43:40|2813.15|2800.15|2813.56|2800.56|2813.61|2800.61|2812.9|2799.9|16
1622130230000|2021-05-27 15:43:50|2813.45|2800.45|2813.35|2800.35|2813.65|2800.65|2813.3|2800.3|12
1622130240000|2021-05-27 15:44:00|2813.68|2800.68|2813.61|2800.61|2814.48|2801.48|2812.63|2799.63|20
1622130250000|2021-05-27 15:44:10|2813.66|2800.66|2814.2|2801.2|2814.68|2801.68|2813.02|2800.02|18
1622130260000|2021-05-27 15:44:20|2814.17|2801.17|2814.63|2801.63|2815.76|2802.76|2814.17|2801.17|23
1622130270000|2021-05-27 15:44:30|2814.62|2801.62|2813.96|2800.96|2814.79|2801.79|2813.96|2800.96|16
1622130280000|2021-05-27 15:44:40|2813.98|2800.98|2814.95|2801.95|2815.3|2802.3|2813.98|2800.98|27
1622130290000|2021-05-27 15:44:50|2815.12|2802.12|2816.96|2803.96|2817.27|2804.27|2814.95|2801.95|30
1622130300000|2021-05-27 15:45:00|2817.22|2804.22|2817.88|2804.88|2818.5|2805.5|2817.06|2804.06|28
1622130310000|2021-05-27 15:45:10|2817.85|2804.85|2819.88|2806.88|2819.89|2806.89|2817.85|2804.85|32
1622130320000|2021-05-27 15:45:20|2819.86|2806.86|2820.09|2807.09|2820.09|2807.09|2819.22|2806.22|32
1622130330000|2021-05-27 15:45:30|2819.97|2806.97|2819.91|2806.91|2820.68|2807.68|2819.59|2806.59|34
1622130340000|2021-05-27 15:45:40|2819.92|2806.92|2819.11|2806.11|2820.91|2807.91|2819.11|2806.11|27
1622130350000|2021-05-27 15:45:50|2819.1|2806.1|2819.27|2806.27|2819.34|2806.34|2818.87|2805.87|25
1622130360000|2021-05-27 15:46:00|2819.31|2806.31|2821.85|2808.85|2821.94|2808.94|2819.1|2806.1|32
1622130370000|2021-05-27 15:46:10|2821.71|2808.71|2824.74|2811.74|2824.74|2811.74|2821.71|2808.71|35
1622130380000|2021-05-27 15:46:20|2824.62|2811.62|2824.25|2811.25|2824.84|2811.84|2823.12|2810.12|32
1622130390000|2021-05-27 15:46:30|2824.36|2811.36|2824.63|2811.63|2824.63|2811.63|2824.06|2811.06|21
1622130400000|2021-05-27 15:46:40|2824.66|2811.66|2826.22|2813.22|2826.22|2813.22|2824.66|2811.66|19
1622130410000|2021-05-27 15:46:50|2826.23|2813.23|2828.38|2815.38|2828.98|2815.98|2826.23|2813.23|32
1622130420000|2021-05-27 15:47:00|2828.41|2815.41|2830.67|2817.67|2830.76|2817.76|2828.34|2815.34|29
1622130430000|2021-05-27 15:47:10|2830.68|2817.68|2829.74|2816.74|2830.68|2817.68|2829.37|2816.37|24
1622130440000|2021-05-27 15:47:20|2829.16|2816.16|2829.13|2816.13|2829.85|2816.85|2829.05|2816.05|24
1622130450000|2021-05-27 15:47:30|2829.14|2816.14|2830.42|2817.42|2830.92|2817.92|2827.49|2814.49|30
1622130460000|2021-05-27 15:47:40|2830.38|2817.38|2826.8|2813.8|2830.38|2817.38|2826.8|2813.8|35
1622130470000|2021-05-27 15:47:50|2826.67|2813.67|2825.48|2812.48|2827.05|2814.05|2824.87|2811.87|35
1622130480000|2021-05-27 15:48:00|2825.56|2812.56|2827.85|2814.85|2828.51|2815.51|2825.56|2812.56|30
1622130490000|2021-05-27 15:48:10|2827.78|2814.78|2830.36|2817.36|2831.29|2818.29|2827.75|2814.75|29
1622130500000|2021-05-27 15:48:20|2830.35|2817.35|2831.5|2818.5|2831.68|2818.68|2830.28|2817.28|22
1622130510000|2021-05-27 15:48:30|2831.75|2818.75|2831.57|2818.57|2832.77|2819.77|2831.5|2818.5|34
1622130520000|2021-05-27 15:48:40|2832.49|2819.49|2832.48|2819.48|2833.24|2820.24|2831.9|2818.9|20
1622130530000|2021-05-27 15:48:50|2832.12|2819.12|2830.96|2817.96|2832.87|2819.87|2830.84|2817.84|32
1622130540000|2021-05-27 15:49:00|2832.48|2819.48|2832.05|2819.05|2832.48|2819.48|2830.39|2817.39|27
1622130550000|2021-05-27 15:49:10|2832.04|2819.04|2832.37|2819.37|2832.79|2819.79|2831.87|2818.87|29
1622130560000|2021-05-27 15:49:20|2832.54|2819.54|2832.33|2819.33|2832.9|2819.9|2832.24|2819.24|26
1622130570000|2021-05-27 15:49:30|2832.3|2819.3|2832.4|2819.4|2832.73|2819.73|2832.13|2819.13|21
1622130580000|2021-05-27 15:49:40|2832.16|2819.16|2833.28|2820.28|2833.48|2820.48|2831.26|2818.26|27
1622130590000|2021-05-27 15:49:50|2833.6|2820.6|2831.73|2818.73|2834.02|2821.02|2831.26|2818.26|26
1622130600000|2021-05-27 15:50:00|2831.61|2818.61|2831.88|2818.88|2832.17|2819.17|2831.26|2818.26|30
1622130610000|2021-05-27 15:50:10|2831.9|2818.9|2831.97|2818.97|2833.39|2820.39|2831.7|2818.7|26
1622130620000|2021-05-27 15:50:20|2832.25|2819.25|2832.85|2819.85|2833.3|2820.3|2831.97|2818.97|29
1622130630000|2021-05-27 15:50:30|2832.87|2819.87|2831.54|2818.54|2832.95|2819.95|2831.54|2818.54|18
1622130640000|2021-05-27 15:50:40|2831.6|2818.6|2828.57|2815.57|2831.6|2818.6|2828.57|2815.57|25
1622130650000|2021-05-27 15:50:50|2828.37|2815.37|2827.21|2814.21|2828.37|2815.37|2826.72|2813.72|23
1622130660000|2021-05-27 15:51:00|2827.23|2814.23|2828.43|2815.43|2828.7|2815.7|2827.23|2814.23|22
1622130670000|2021-05-27 15:51:10|2828.25|2815.25|2828.78|2815.78|2828.78|2815.78|2828.21|2815.21|25
1622130680000|2021-05-27 15:51:20|2828.87|2815.87|2828.6|2815.6|2829.15|2816.15|2828.6|2815.6|24
1622130690000|2021-05-27 15:51:30|2828.63|2815.63|2826.95|2813.95|2828.63|2815.63|2826.95|2813.95|13
1622130700000|2021-05-27 15:51:40|2827.08|2814.08|2828.44|2815.44|2828.44|2815.44|2827.08|2814.08|30
1622130710000|2021-05-27 15:51:50|2828.48|2815.48|2827.02|2814.02|2828.79|2815.79|2827.02|2814.02|28
1622130720000|2021-05-27 15:52:00|2826.99|2813.99|2822.6|2809.6|2826.99|2813.99|2821.6|2808.6|38
1622130730000|2021-05-27 15:52:10|2822.65|2809.65|2822.19|2809.19|2822.75|2809.75|2821.57|2808.57|34
1622130740000|2021-05-27 15:52:20|2822.53|2809.53|2819.29|2806.29|2823.58|2810.58|2819.29|2806.29|36
1622130750000|2021-05-27 15:52:30|2819.25|2806.25|2820.2|2807.2|2821.5|2808.5|2818.76|2805.76|34
1622130760000|2021-05-27 15:52:40|2820.23|2807.23|2818.45|2805.45|2820.49|2807.49|2818.16|2805.16|31
1622130770000|2021-05-27 15:52:50|2818.24|2805.24|2817.44|2804.44|2818.27|2805.27|2816.77|2803.77|36
1622130780000|2021-05-27 15:53:00|2817.47|2804.47|2816.92|2803.92|2817.58|2804.58|2816.85|2803.85|32
1622130790000|2021-05-27 15:53:10|2816.93|2803.93|2817.27|2804.27|2817.53|2804.53|2816.42|2803.42|32
1622130800000|2021-05-27 15:53:20|2817.35|2804.35|2818.3|2805.3|2818.37|2805.37|2817.22|2804.22|35
1622130810000|2021-05-27 15:53:30|2818.21|2805.21|2816.49|2803.49|2818.23|2805.23|2816.17|2803.17|31
1622130820000|2021-05-27 15:53:40|2816.46|2803.46|2815.94|2802.94|2817.3|2804.3|2815.94|2802.94|30
1622130830000|2021-05-27 15:53:50|2815.89|2802.89|2812.81|2799.81|2815.9|2802.9|2812.25|2799.25|27
1622130840000|2021-05-27 15:54:00|2812.78|2799.78|2815.49|2802.49|2815.49|2802.49|2812.78|2799.78|34
1622130850000|2021-05-27 15:54:10|2815.62|2802.62|2817.83|2804.83|2817.83|2804.83|2815.62|2802.62|29
1622130860000|2021-05-27 15:54:20|2817.82|2804.82|2818.51|2805.51|2818.84|2805.84|2817.72|2804.72|28
1622130870000|2021-05-27 15:54:30|2818.49|2805.49|2818.54|2805.54|2818.54|2805.54|2816.7|2803.7|31
1622130880000|2021-05-27 15:54:40|2818.6|2805.6|2815.29|2802.29|2818.64|2805.64|2815.29|2802.29|26
1622130890000|2021-05-27 15:54:50|2815.01|2802.01|2814.98|2801.98|2815.01|2802.01|2814.1|2801.1|32
1622130900000|2021-05-27 15:55:00|2814.99|2801.99|2812.58|2799.58|2814.99|2801.99|2812.58|2799.58|22
1622130910000|2021-05-27 15:55:10|2812.38|2799.38|2812.48|2799.48|2812.48|2799.48|2807.22|2794.22|27
1622130920000|2021-05-27 15:55:20|2810.65|2797.65|2811.64|2798.64|2812.55|2799.55|2810.65|2797.65|17
1622130930000|2021-05-27 15:55:30|2811.86|2798.86|2810.29|2797.29|2812.15|2799.15|2809.92|2796.92|27
1622130940000|2021-05-27 15:55:40|2810.15|2797.15|2811.66|2798.66|2811.69|2798.69|2810.15|2797.15|32
1622130950000|2021-05-27 15:55:50|2811.62|2798.62|2810.3|2797.3|2813|2800|2810.24|2797.24|27
1622130960000|2021-05-27 15:56:00|2810.6|2797.6|2811.25|2798.25|2811.25|2798.25|2810.13|2797.13|35
1622130970000|2021-05-27 15:56:10|2811.8|2798.8|2810.64|2797.64|2812.95|2799.95|2810.48|2797.48|29
1622130980000|2021-05-27 15:56:20|2810.65|2797.65|2812.79|2799.79|2812.98|2799.98|2810.63|2797.63|26
1622130990000|2021-05-27 15:56:30|2812.23|2799.23|2812.63|2799.63|2813.61|2800.61|2811.88|2798.88|31
1622131000000|2021-05-27 15:56:40|2812.62|2799.62|2815.99|2802.99|2815.99|2802.99|2812.62|2799.62|28
1622131010000|2021-05-27 15:56:50|2815.97|2802.97|2816.66|2803.66|2816.79|2803.79|2815.97|2802.97|20
1622131020000|2021-05-27 15:57:00|2816.67|2803.67|2815.31|2802.31|2816.78|2803.78|2815.05|2802.05|23
1622131030000|2021-05-27 15:57:10|2815.39|2802.39|2812.53|2799.53|2815.42|2802.42|2812.52|2799.52|24
1622131040000|2021-05-27 15:57:20|2812.6|2799.6|2814.03|2801.03|2814.05|2801.05|2812.52|2799.52|28
1622131050000|2021-05-27 15:57:30|2813.89|2800.89|2815.21|2802.21|2815.21|2802.21|2813.46|2800.46|29
1622131060000|2021-05-27 15:57:40|2815.2|2802.2|2815.47|2802.47|2816.07|2803.07|2814.39|2801.39|28
1622131070000|2021-05-27 15:57:50|2815.45|2802.45|2814.12|2801.12|2815.45|2802.45|2813.86|2800.86|36
1622131080000|2021-05-27 15:58:00|2814.14|2801.14|2814.62|2801.62|2815.06|2802.06|2814.14|2801.14|33
1622131090000|2021-05-27 15:58:10|2814.7|2801.7|2814.54|2801.54|2814.96|2801.96|2814.53|2801.53|22
1622131100000|2021-05-27 15:58:20|2814.53|2801.53|2813.6|2800.6|2814.55|2801.55|2813.52|2800.52|21
1622131110000|2021-05-27 15:58:30|2813.65|2800.65|2813.95|2800.95|2814.19|2801.19|2813.36|2800.36|20
1622131120000|2021-05-27 15:58:40|2814.32|2801.32|2814.72|2801.72|2814.89|2801.89|2814.32|2801.32|22
1622131130000|2021-05-27 15:58:50|2814.62|2801.62|2814.75|2801.75|2814.89|2801.89|2814.62|2801.62|19
1622131140000|2021-05-27 15:59:00|2814.65|2801.65|2814.28|2801.28|2814.65|2801.65|2813.94|2800.94|16
1622131150000|2021-05-27 15:59:10|2814.15|2801.15|2814.27|2801.27|2814.3|2801.3|2813.69|2800.69|18
1622131160000|2021-05-27 15:59:20|2814.29|2801.29|2813.78|2800.78|2814.39|2801.39|2813.78|2800.78|13
1622131170000|2021-05-27 15:59:30|2813.77|2800.77|2811.85|2798.85|2814.26|2801.26|2811.85|2798.85|20
1622131180000|2021-05-27 15:59:40|2811.39|2798.39|2811.06|2798.06|2813.92|2800.92|2810.98|2797.98|19
1622131190000|2021-05-27 15:59:50|2811.09|2798.09|2813.24|2800.24|2813.92|2800.92|2811.04|2798.04|29
1622131200000|2021-05-27 16:00:00|2813.31|2800.31|2814.23|2801.23|2814.23|2801.23|2813.04|2800.04|17
1622131210000|2021-05-27 16:00:10|2814.33|2801.33|2817.46|2804.46|2817.46|2804.46|2814.33|2801.33|20
1622131220000|2021-05-27 16:00:20|2817.52|2804.52|2819.41|2806.41|2819.67|2806.67|2817.1|2804.1|33
1622131230000|2021-05-27 16:00:30|2819.19|2806.19|2821.07|2808.07|2821.55|2808.55|2819.1|2806.1|22
1622131240000|2021-05-27 16:00:40|2820.89|2807.89|2820.79|2807.79|2822.25|2809.25|2820.63|2807.63|19
1622131250000|2021-05-27 16:00:50|2821.5|2808.5|2819.46|2806.46|2821.5|2808.5|2819.34|2806.34|29
1622131260000|2021-05-27 16:01:00|2819.34|2806.34|2817.46|2804.46|2820.01|2807.01|2817.44|2804.44|30
1622131270000|2021-05-27 16:01:10|2817.45|2804.45|2814.38|2801.38|2817.45|2804.45|2814.38|2801.38|35
1622131280000|2021-05-27 16:01:20|2814.41|2801.41|2814.38|2801.38|2814.87|2801.87|2812.77|2799.77|36
1622131290000|2021-05-27 16:01:30|2814.29|2801.29|2813.11|2800.11|2814.48|2801.48|2812.91|2799.91|32
1622131300000|2021-05-27 16:01:40|2813.15|2800.15|2814.81|2801.81|2815.86|2802.86|2813.15|2800.15|33
1622131310000|2021-05-27 16:01:50|2814.78|2801.78|2813.39|2800.39|2814.88|2801.88|2813.12|2800.12|35
1622131320000|2021-05-27 16:02:00|2813.38|2800.38|2808.5|2795.5|2813.38|2800.38|2808.5|2795.5|31
1622131330000|2021-05-27 16:02:10|2808.66|2795.66|2804.74|2791.74|2809.29|2796.29|2804.26|2791.26|32
1622131340000|2021-05-27 16:02:20|2804.28|2791.28|2799.57|2786.57|2804.51|2791.51|2799.57|2786.57|30
1622131350000|2021-05-27 16:02:30|2799.72|2786.72|2797.09|2784.09|2799.72|2786.72|2796.28|2783.28|39
1622131360000|2021-05-27 16:02:40|2797.35|2784.35|2797.77|2784.77|2797.98|2784.98|2796.73|2783.73|30
1622131370000|2021-05-27 16:02:50|2797.91|2784.91|2798.29|2785.29|2798.6|2785.6|2797.29|2784.29|34
1622131380000|2021-05-27 16:03:00|2798.42|2785.42|2796.2|2783.2|2798.44|2785.44|2796.11|2783.11|31
1622131390000|2021-05-27 16:03:10|2796.22|2783.22|2792.64|2779.64|2796.22|2783.22|2792.64|2779.64|31
1622131400000|2021-05-27 16:03:20|2792.56|2779.56|2790.93|2777.93|2794.97|2781.97|2790.93|2777.93|34
1622131410000|2021-05-27 16:03:30|2790.77|2777.77|2786.65|2773.65|2790.77|2777.77|2786.04|2773.04|40
1622131420000|2021-05-27 16:03:40|2786.93|2773.93|2789.8|2776.8|2789.8|2776.8|2786.33|2773.33|34
1622131430000|2021-05-27 16:03:50|2789.79|2776.79|2792.41|2779.41|2792.41|2779.41|2789.62|2776.62|35
1622131440000|2021-05-27 16:04:00|2792.5|2779.5|2793.94|2780.94|2795.18|2782.18|2791.87|2778.87|37
1622131450000|2021-05-27 16:04:10|2794.16|2781.16|2796.4|2783.4|2796.66|2783.66|2793.6|2780.6|36
1622131460000|2021-05-27 16:04:20|2795.83|2782.83|2791.79|2778.79|2796.2|2783.2|2791.79|2778.79|37
1622131470000|2021-05-27 16:04:30|2791.57|2778.57|2789.31|2776.31|2791.61|2778.61|2789.3|2776.3|34
1622131480000|2021-05-27 16:04:40|2789.3|2776.3|2787.47|2774.47|2789.3|2776.3|2786.6|2773.6|25
1622131490000|2021-05-27 16:04:50|2787.52|2774.52|2788.02|2775.02|2789.76|2776.76|2787.33|2774.33|29
1622131500000|2021-05-27 16:05:00|2788.22|2775.22|2792.07|2779.07|2792.07|2779.07|2788.22|2775.22|24
1622131510000|2021-05-27 16:05:10|2792.2|2779.2|2791.6|2778.6|2792.81|2779.81|2791.53|2778.53|25
1622131520000|2021-05-27 16:05:20|2791.62|2778.62|2791.72|2778.72|2792.7|2779.7|2791.53|2778.53|24
1622131530000|2021-05-27 16:05:30|2791.64|2778.64|2794.18|2781.18|2794.2|2781.2|2791.64|2778.64|32
1622131540000|2021-05-27 16:05:40|2793.98|2780.98|2794.53|2781.53|2794.88|2781.88|2793.98|2780.98|28
1622131550000|2021-05-27 16:05:50|2794.54|2781.54|2794.81|2781.81|2794.96|2781.96|2793.81|2780.81|28
1622131560000|2021-05-27 16:06:00|2794.8|2781.8|2795.48|2782.48|2797.45|2784.45|2794.65|2781.65|31
1622131570000|2021-05-27 16:06:10|2795.05|2782.05|2795.23|2782.23|2797.75|2784.75|2794.66|2781.66|36
1622131580000|2021-05-27 16:06:20|2795.18|2782.18|2796.4|2783.4|2797.4|2784.4|2794.93|2781.93|33
1622131590000|2021-05-27 16:06:30|2796.41|2783.41|2795.63|2782.63|2796.54|2783.54|2795.4|2782.4|30
1622131600000|2021-05-27 16:06:40|2795.88|2782.88|2800.12|2787.12|2800.12|2787.12|2795.88|2782.88|35
1622131610000|2021-05-27 16:06:50|2799.96|2786.96|2800.01|2787.01|2801.71|2788.71|2799.92|2786.92|34
1622131620000|2021-05-27 16:07:00|2798.88|2785.88|2798.43|2785.43|2799.16|2786.16|2797.36|2784.36|26
1622131630000|2021-05-27 16:07:10|2798.5|2785.5|2793.54|2780.54|2798.93|2785.93|2793.54|2780.54|29
1622131640000|2021-05-27 16:07:20|2793.67|2780.67|2791.12|2778.12|2794.25|2781.25|2790.89|2777.89|29
1622131650000|2021-05-27 16:07:30|2791.23|2778.23|2791.1|2778.1|2792.15|2779.15|2790.77|2777.77|27
1622131660000|2021-05-27 16:07:40|2790.82|2777.82|2790.66|2777.66|2792.02|2779.02|2790.66|2777.66|27
1622131670000|2021-05-27 16:07:50|2790.45|2777.45|2788.64|2775.64|2790.66|2777.66|2788.64|2775.64|26
1622131680000|2021-05-27 16:08:00|2788.3|2775.3|2789.94|2776.94|2789.95|2776.95|2787.56|2774.56|31
1622131690000|2021-05-27 16:08:10|2789.78|2776.78|2789.58|2776.58|2791.84|2778.84|2789.39|2776.39|36
1622131700000|2021-05-27 16:08:20|2789.34|2776.34|2788.48|2775.48|2789.43|2776.43|2787.97|2774.97|26
1622131710000|2021-05-27 16:08:30|2788.64|2775.64|2783.86|2770.86|2788.65|2775.65|2783.73|2770.73|33
1622131720000|2021-05-27 16:08:40|2783.85|2770.85|2783.58|2770.58|2783.85|2770.85|2782.91|2769.91|30
1622131730000|2021-05-27 16:08:50|2783.44|2770.44|2785.5|2772.5|2785.88|2772.88|2783.36|2770.36|33
1622131740000|2021-05-27 16:09:00|2785.19|2772.19|2786.3|2773.3|2786.55|2773.55|2784.4|2771.4|31
1622131750000|2021-05-27 16:09:10|2786.36|2773.36|2782.43|2769.43|2786.43|2773.43|2782.43|2769.43|36
1622131760000|2021-05-27 16:09:20|2782.65|2769.65|2781.82|2768.82|2783.37|2770.37|2781.82|2768.82|35
1622131770000|2021-05-27 16:09:30|2782.36|2769.36|2783.22|2770.22|2783.76|2770.76|2781.74|2768.74|37
1622131780000|2021-05-27 16:09:40|2783.24|2770.24|2787.39|2774.39|2787.82|2774.82|2782.99|2769.99|31
1622131790000|2021-05-27 16:09:50|2787.42|2774.42|2788.5|2775.5|2788.5|2775.5|2785.79|2772.79|31
1622131800000|2021-05-27 16:10:00|2788.82|2775.82|2787.68|2774.68|2788.82|2775.82|2787.61|2774.61|24
1622131810000|2021-05-27 16:10:10|2787.89|2774.89|2788.06|2775.06|2789.31|2776.31|2787.89|2774.89|30
1622131820000|2021-05-27 16:10:20|2788.28|2775.28|2789.44|2776.44|2789.58|2776.58|2787.38|2774.38|33
1622131830000|2021-05-27 16:10:30|2789.19|2776.19|2789.56|2776.56|2790.83|2777.83|2789.19|2776.19|31
1622131840000|2021-05-27 16:10:40|2789.32|2776.32|2789.84|2776.84|2790.27|2777.27|2788.89|2775.89|31
1622131850000|2021-05-27 16:10:50|2790.13|2777.13|2787.86|2774.86|2790.4|2777.4|2787.86|2774.86|35
1622131860000|2021-05-27 16:11:00|2787.7|2774.7|2787.12|2774.12|2787.99|2774.99|2786.44|2773.44|30
1622131870000|2021-05-27 16:11:10|2786.57|2773.57|2786.43|2773.43|2786.76|2773.76|2785.95|2772.95|26
1622131880000|2021-05-27 16:11:20|2786.49|2773.49|2786.72|2773.72|2788.12|2775.12|2786.38|2773.38|30
1622131890000|2021-05-27 16:11:30|2786.51|2773.51|2782.83|2769.83|2786.59|2773.59|2781.5|2768.5|36
1622131900000|2021-05-27 16:11:40|2782.81|2769.81|2781.86|2768.86|2782.81|2769.81|2781.77|2768.77|30
1622131910000|2021-05-27 16:11:50|2781.77|2768.77|2782.58|2769.58|2782.64|2769.64|2781.59|2768.59|24
1622131920000|2021-05-27 16:12:00|2782.62|2769.62|2784.87|2771.87|2785.7|2772.7|2782.58|2769.58|27
1622131930000|2021-05-27 16:12:10|2784.94|2771.94|2785.56|2772.56|2785.56|2772.56|2784.38|2771.38|30
1622131940000|2021-05-27 16:12:20|2785.59|2772.59|2785.14|2772.14|2785.76|2772.76|2784.52|2771.52|25
1622131950000|2021-05-27 16:12:30|2785.27|2772.27|2786.59|2773.59|2787.06|2774.06|2783.18|2770.18|35
1622131960000|2021-05-27 16:12:40|2786.47|2773.47|2786.33|2773.33|2787.09|2774.09|2785.68|2772.68|32
1622131970000|2021-05-27 16:12:50|2786.18|2773.18|2786.74|2773.74|2786.75|2773.75|2785|2772|34
1622131980000|2021-05-27 16:13:00|2786.45|2773.45|2786.81|2773.81|2786.93|2773.93|2786.31|2773.31|35
1622131990000|2021-05-27 16:13:10|2786.8|2773.8|2782.81|2769.81|2786.81|2773.81|2782.81|2769.81|31
1622132000000|2021-05-27 16:13:20|2782.56|2769.56|2781.2|2768.2|2782.63|2769.63|2780.58|2767.58|27
1622132010000|2021-05-27 16:13:30|2781.25|2768.25|2782.89|2769.89|2782.91|2769.91|2781.25|2768.25|32
1622132020000|2021-05-27 16:13:40|2782.88|2769.88|2783.28|2770.28|2784.07|2771.07|2782.5|2769.5|32
1622132030000|2021-05-27 16:13:50|2784.17|2771.17|2787.85|2774.85|2788.2|2775.2|2783.55|2770.55|33
1622132040000|2021-05-27 16:14:00|2787.87|2774.87|2789.82|2776.82|2790.42|2777.42|2787.74|2774.74|32
1622132050000|2021-05-27 16:14:10|2789.78|2776.78|2791.75|2778.75|2792.33|2779.33|2789.32|2776.32|33
1622132060000|2021-05-27 16:14:20|2791.93|2778.93|2790.52|2777.52|2793.3|2780.3|2790.15|2777.15|33
1622132070000|2021-05-27 16:14:30|2790.59|2777.59|2789.84|2776.84|2791.09|2778.09|2788.02|2775.02|26
1622132080000|2021-05-27 16:14:40|2789.82|2776.82|2790.28|2777.28|2791.2|2778.2|2789.44|2776.44|23
1622132090000|2021-05-27 16:14:50|2790.45|2777.45|2789.53|2776.53|2790.65|2777.65|2788.84|2775.84|34
1622132100000|2021-05-27 16:15:00|2789.51|2776.51|2793.13|2780.13|2793.74|2780.74|2788.92|2775.92|34
1622132110000|2021-05-27 16:15:10|2792.99|2779.99|2793.59|2780.59|2794.92|2781.92|2792.81|2779.81|34
1622132120000|2021-05-27 16:15:20|2793.49|2780.49|2794.7|2781.7|2794.7|2781.7|2792.6|2779.6|35
1622132130000|2021-05-27 16:15:30|2794.87|2781.87|2794.89|2781.89|2795.43|2782.43|2793.03|2780.03|33
1622132140000|2021-05-27 16:15:40|2795|2782|2795.32|2782.32|2795.32|2782.32|2794.22|2781.22|30
1622132150000|2021-05-27 16:15:50|2795.26|2782.26|2797.57|2784.57|2797.57|2784.57|2795.23|2782.23|23
1622132160000|2021-05-27 16:16:00|2797.83|2784.83|2795.19|2782.19|2797.97|2784.97|2793.29|2780.29|34
1622132170000|2021-05-27 16:16:10|2794.34|2781.34|2797.29|2784.29|2797.29|2784.29|2793.42|2780.42|34
1622132180000|2021-05-27 16:16:20|2797.39|2784.39|2796|2783|2797.39|2784.39|2795.71|2782.71|34
1622132190000|2021-05-27 16:16:30|2796.02|2783.02|2794.97|2781.97|2796.28|2783.28|2794.1|2781.1|30
1622132200000|2021-05-27 16:16:40|2794.1|2781.1|2795.52|2782.52|2796.08|2783.08|2793.63|2780.63|28
1622132210000|2021-05-27 16:16:50|2795.53|2782.53|2796.47|2783.47|2796.63|2783.63|2795.53|2782.53|26
1622132220000|2021-05-27 16:17:00|2796.49|2783.49|2795.74|2782.74|2796.85|2783.85|2795.74|2782.74|14
1622132230000|2021-05-27 16:17:10|2795.7|2782.7|2794.11|2781.11|2795.7|2782.7|2793.51|2780.51|22
1622132240000|2021-05-27 16:17:20|2794.12|2781.12|2791.68|2778.68|2794.15|2781.15|2791.66|2778.66|29
1622132250000|2021-05-27 16:17:30|2791.67|2778.67|2791.8|2778.8|2792.36|2779.36|2790.32|2777.32|30
1622132260000|2021-05-27 16:17:40|2791.84|2778.84|2794.62|2781.62|2794.96|2781.96|2791.84|2778.84|32
1622132270000|2021-05-27 16:17:50|2794.48|2781.48|2794.1|2781.1|2794.59|2781.59|2793.74|2780.74|23
1622132280000|2021-05-27 16:18:00|2794.02|2781.02|2795.84|2782.84|2796.42|2783.42|2793.97|2780.97|34
1622132290000|2021-05-27 16:18:10|2795.52|2782.52|2793.85|2780.85|2795.52|2782.52|2793.68|2780.68|25
1622132300000|2021-05-27 16:18:20|2793.73|2780.73|2795.59|2782.59|2796.3|2783.3|2793.73|2780.73|23
1622132310000|2021-05-27 16:18:30|2795.62|2782.62|2794.19|2781.19|2795.68|2782.68|2793.97|2780.97|25
1622132320000|2021-05-27 16:18:40|2794.15|2781.15|2795.09|2782.09|2795.44|2782.44|2793.68|2780.68|27
1622132330000|2021-05-27 16:18:50|2795.1|2782.1|2795.64|2782.64|2795.64|2782.64|2794.64|2781.64|10
1622132340000|2021-05-27 16:19:00|2795.5|2782.5|2793.9|2780.9|2795.5|2782.5|2793.68|2780.68|24
1622132350000|2021-05-27 16:19:10|2793.88|2780.88|2792.87|2779.87|2793.88|2780.88|2792.63|2779.63|15
1622132360000|2021-05-27 16:19:20|2792.68|2779.68|2793.38|2780.38|2793.38|2780.38|2792.65|2779.65|15
1622132370000|2021-05-27 16:19:30|2793.34|2780.34|2791.95|2778.95|2793.34|2780.34|2791.95|2778.95|11
1622132380000|2021-05-27 16:19:40|2792.27|2779.27|2791.04|2778.04|2792.27|2779.27|2790.99|2777.99|16
1622132390000|2021-05-27 16:19:50|2790.93|2777.93|2790.81|2777.81|2791.42|2778.42|2790.81|2777.81|19
1622132400000|2021-05-27 16:20:00|2791|2778|2791.92|2778.92|2792.09|2779.09|2790.92|2777.92|28
1622132410000|2021-05-27 16:20:10|2792.07|2779.07|2788.78|2775.78|2792.07|2779.07|2788.78|2775.78|20
1622132420000|2021-05-27 16:20:20|2788.79|2775.79|2785.99|2772.99|2789.31|2776.31|2785.99|2772.99|31
1622132430000|2021-05-27 16:20:30|2786.36|2773.36|2785.17|2772.17|2786.42|2773.42|2784.46|2771.46|34
1622132440000|2021-05-27 16:20:40|2785.11|2772.11|2785.78|2772.78|2786.05|2773.05|2785.11|2772.11|14
1622132450000|2021-05-27 16:20:50|2785.81|2772.81|2787.26|2774.26|2787.26|2774.26|2785.11|2772.11|31
1622132460000|2021-05-27 16:21:00|2787.33|2774.33|2788.65|2775.65|2788.94|2775.94|2787.33|2774.33|30
1622132470000|2021-05-27 16:21:10|2788.35|2775.35|2790.6|2777.6|2793.26|2780.26|2788.35|2775.35|36
1622132480000|2021-05-27 16:21:20|2790.9|2777.9|2791.1|2778.1|2791.1|2778.1|2788.83|2775.83|31
1622132490000|2021-05-27 16:21:30|2791.13|2778.13|2793.54|2780.54|2793.72|2780.72|2790.66|2777.66|28
1622132500000|2021-05-27 16:21:40|2793.35|2780.35|2790.77|2777.77|2795.33|2782.33|2790.6|2777.6|31
1622132510000|2021-05-27 16:21:50|2792.88|2779.88|2793.7|2780.7|2793.7|2780.7|2792.66|2779.66|30
1622132520000|2021-05-27 16:22:00|2793.57|2780.57|2795.47|2782.47|2795.99|2782.99|2793.13|2780.13|32
1622132530000|2021-05-27 16:22:10|2795.38|2782.38|2795.35|2782.35|2795.95|2782.95|2793.74|2780.74|33
1622132540000|2021-05-27 16:22:20|2795.33|2782.33|2794.36|2781.36|2796.27|2783.27|2794.36|2781.36|23
1622132550000|2021-05-27 16:22:30|2796.04|2783.04|2795.74|2782.74|2796.1|2783.1|2794.4|2781.4|31
1622132560000|2021-05-27 16:22:40|2795.73|2782.73|2798.08|2785.08|2798.08|2785.08|2795.55|2782.55|30
1622132570000|2021-05-27 16:22:50|2797.98|2784.98|2798.04|2785.04|2798.32|2785.32|2796.92|2783.92|27
1622132580000|2021-05-27 16:23:00|2798.21|2785.21|2798.61|2785.61|2799.25|2786.25|2796.26|2783.26|28
1622132590000|2021-05-27 16:23:10|2799.49|2786.49|2797.9|2784.9|2799.52|2786.52|2797.89|2784.89|25
1622132600000|2021-05-27 16:23:20|2797.89|2784.89|2794.95|2781.95|2797.91|2784.91|2794.95|2781.95|28
1622132610000|2021-05-27 16:23:30|2795.24|2782.24|2796.35|2783.35|2796.35|2783.35|2795.21|2782.21|24
1622132620000|2021-05-27 16:23:40|2796.37|2783.37|2796.56|2783.56|2797.49|2784.49|2796.36|2783.36|31
1622132630000|2021-05-27 16:23:50|2796.74|2783.74|2796.65|2783.65|2797.05|2784.05|2795.58|2782.58|28
1622132640000|2021-05-27 16:24:00|2797.34|2784.34|2797.48|2784.48|2797.65|2784.65|2797.07|2784.07|25
1622132650000|2021-05-27 16:24:10|2797.45|2784.45|2794.95|2781.95|2797.48|2784.48|2794.95|2781.95|25
1622132660000|2021-05-27 16:24:20|2795.18|2782.18|2794.17|2781.17|2795.39|2782.39|2793.61|2780.61|27
1622132670000|2021-05-27 16:24:30|2794.16|2781.16|2795.56|2782.56|2795.56|2782.56|2794.14|2781.14|27
1622132680000|2021-05-27 16:24:40|2795.4|2782.4|2796.18|2783.18|2796.2|2783.2|2795.4|2782.4|23
1622132690000|2021-05-27 16:24:50|2796.21|2783.21|2794.21|2781.21|2796.46|2783.46|2794.21|2781.21|29
1622132700000|2021-05-27 16:25:00|2794.22|2781.22|2797.79|2784.79|2797.79|2784.79|2794.22|2781.22|32
1622132710000|2021-05-27 16:25:10|2797.8|2784.8|2798|2785|2799.5|2786.5|2796.73|2783.73|28
1622132720000|2021-05-27 16:25:20|2798.1|2785.1|2796.37|2783.37|2798.1|2785.1|2796.05|2783.05|26
1622132730000|2021-05-27 16:25:30|2797|2784|2795.63|2782.63|2797.2|2784.2|2795.63|2782.63|27
1622132740000|2021-05-27 16:25:40|2795.13|2782.13|2796.04|2783.04|2796.05|2783.05|2794.46|2781.46|32
1622132750000|2021-05-27 16:25:50|2795.93|2782.93|2796.58|2783.58|2796.79|2783.79|2795.93|2782.93|25
1622132760000|2021-05-27 16:26:00|2796.67|2783.67|2797.06|2784.06|2797.7|2784.7|2796.64|2783.64|33
1622132770000|2021-05-27 16:26:10|2796.98|2783.98|2796.68|2783.68|2798.1|2785.1|2796.65|2783.65|30
1622132780000|2021-05-27 16:26:20|2796.85|2783.85|2796.23|2783.23|2797.53|2784.53|2795.53|2782.53|32
1622132790000|2021-05-27 16:26:30|2796.24|2783.24|2796.59|2783.59|2796.62|2783.62|2796.05|2783.05|13
1622132800000|2021-05-27 16:26:40|2796.5|2783.5|2796.72|2783.72|2797.73|2784.73|2796.5|2783.5|28
1622132810000|2021-05-27 16:26:50|2796.75|2783.75|2797.94|2784.94|2797.94|2784.94|2796.75|2783.75|21
1622132820000|2021-05-27 16:27:00|2797.93|2784.93|2797.93|2784.93|2798.17|2785.17|2797.84|2784.84|18
1622132830000|2021-05-27 16:27:10|2797.92|2784.92|2797.49|2784.49|2797.98|2784.98|2797.49|2784.49|14
1622132840000|2021-05-27 16:27:20|2797.6|2784.6|2797.76|2784.76|2797.85|2784.85|2797.29|2784.29|17
1622132850000|2021-05-27 16:27:30|2797.77|2784.77|2796.72|2783.72|2797.79|2784.79|2796.39|2783.39|25
1622132860000|2021-05-27 16:27:40|2797.33|2784.33|2798.29|2785.29|2798.29|2785.29|2797.13|2784.13|23
1622132870000|2021-05-27 16:27:50|2798.34|2785.34|2798.4|2785.4|2798.41|2785.41|2797.97|2784.97|19
1622132880000|2021-05-27 16:28:00|2798.41|2785.41|2798.38|2785.38|2798.45|2785.45|2798.08|2785.08|21
1622132890000|2021-05-27 16:28:10|2798.4|2785.4|2800.23|2787.23|2800.37|2787.37|2798.4|2785.4|17
1622132900000|2021-05-27 16:28:20|2800.52|2787.52|2801.57|2788.57|2801.57|2788.57|2800.3|2787.3|20
1622132910000|2021-05-27 16:28:30|2802.09|2789.09|2800.91|2787.91|2802.4|2789.4|2800.91|2787.91|23
1622132920000|2021-05-27 16:28:40|2800.82|2787.82|2800.22|2787.22|2800.91|2787.91|2799.52|2786.52|26
1622132930000|2021-05-27 16:28:50|2800.2|2787.2|2800.52|2787.52|2800.56|2787.56|2800.06|2787.06|17
1622132940000|2021-05-27 16:29:00|2800.5|2787.5|2800.36|2787.36|2800.56|2787.56|2800.14|2787.14|23
1622132950000|2021-05-27 16:29:10|2800.32|2787.32|2795.47|2782.47|2801.01|2788.01|2795.23|2782.23|26
1622132960000|2021-05-27 16:29:20|2795.15|2782.15|2793.79|2780.79|2795.18|2782.18|2793.64|2780.64|25
1622132970000|2021-05-27 16:29:30|2793.84|2780.84|2789.39|2776.39|2794.51|2781.51|2789.39|2776.39|32
1622132980000|2021-05-27 16:29:40|2788.9|2775.9|2788.33|2775.33|2790.12|2777.12|2788.11|2775.11|32
1622132990000|2021-05-27 16:29:50|2788.32|2775.32|2789.36|2776.36|2790.53|2777.53|2788|2775|33
1622133000000|2021-05-27 16:30:00|2788.88|2775.88|2788.08|2775.08|2788.88|2775.88|2787.6|2774.6|24
1622133010000|2021-05-27 16:30:10|2787.94|2774.94|2792.04|2779.04|2792.04|2779.04|2787.94|2774.94|36
1622133020000|2021-05-27 16:30:20|2792.67|2779.67|2792.32|2779.32|2792.68|2779.68|2790.49|2777.49|33
1622133030000|2021-05-27 16:30:30|2792.04|2779.04|2792.99|2779.99|2792.99|2779.99|2792.04|2779.04|31
1622133040000|2021-05-27 16:30:40|2793.02|2780.02|2796.35|2783.35|2796.35|2783.35|2793.02|2780.02|35
1622133050000|2021-05-27 16:30:50|2796.4|2783.4|2796.18|2783.18|2797.04|2784.04|2795.59|2782.59|21
1622133060000|2021-05-27 16:31:00|2796.21|2783.21|2798.6|2785.6|2798.6|2785.6|2796.08|2783.08|22
1622133070000|2021-05-27 16:31:10|2798.87|2785.87|2799.91|2786.91|2799.91|2786.91|2798.29|2785.29|23
1622133080000|2021-05-27 16:31:20|2800.14|2787.14|2799.44|2786.44|2801.04|2788.04|2799.38|2786.38|33
1622133090000|2021-05-27 16:31:30|2799.47|2786.47|2799.69|2786.69|2799.69|2786.69|2799.21|2786.21|20
1622133100000|2021-05-27 16:31:40|2799.63|2786.63|2799.62|2786.62|2800.43|2787.43|2799.09|2786.09|25
1622133110000|2021-05-27 16:31:50|2799.58|2786.58|2801.21|2788.21|2801.22|2788.22|2799.35|2786.35|14
1622133120000|2021-05-27 16:32:00|2801.18|2788.18|2798.07|2785.07|2801.51|2788.51|2798.07|2785.07|27
1622133130000|2021-05-27 16:32:10|2798.18|2785.18|2798.66|2785.66|2798.97|2785.97|2798.02|2785.02|29
1622133140000|2021-05-27 16:32:20|2798.84|2785.84|2798.59|2785.59|2798.84|2785.84|2798.5|2785.5|13
1622133150000|2021-05-27 16:32:30|2798.69|2785.69|2798.35|2785.35|2799.97|2786.97|2798.3|2785.3|21
1622133160000|2021-05-27 16:32:40|2799.49|2786.49|2798.23|2785.23|2799.49|2786.49|2797.96|2784.96|13
1622133170000|2021-05-27 16:32:50|2798.2|2785.2|2799.76|2786.76|2799.76|2786.76|2798.11|2785.11|23
1622133180000|2021-05-27 16:33:00|2800.09|2787.09|2798.59|2785.59|2800.33|2787.33|2798.22|2785.22|35
1622133190000|2021-05-27 16:33:10|2798.62|2785.62|2796.54|2783.54|2799.15|2786.15|2796.54|2783.54|37
1622133200000|2021-05-27 16:33:20|2796.6|2783.6|2796.22|2783.22|2797.03|2784.03|2796.22|2783.22|19
1622133210000|2021-05-27 16:33:30|2796.25|2783.25|2798.26|2785.26|2798.82|2785.82|2796.15|2783.15|32
1622133220000|2021-05-27 16:33:40|2798.29|2785.29|2796.87|2783.87|2799.86|2786.86|2796.7|2783.7|29
1622133230000|2021-05-27 16:33:50|2796.84|2783.84|2798.52|2785.52|2798.78|2785.78|2796.34|2783.34|21
1622133240000|2021-05-27 16:34:00|2798.56|2785.56|2799.12|2786.12|2799.12|2786.12|2798.42|2785.42|16
1622133250000|2021-05-27 16:34:10|2799.07|2786.07|2798.41|2785.41|2799.07|2786.07|2798.11|2785.11|20
1622133260000|2021-05-27 16:34:20|2798.44|2785.44|2798.49|2785.49|2798.65|2785.65|2798.37|2785.37|17
1622133270000|2021-05-27 16:34:30|2798.44|2785.44|2798.78|2785.78|2798.78|2785.78|2797.05|2784.05|29
1622133280000|2021-05-27 16:34:40|2798.71|2785.71|2797.03|2784.03|2799.19|2786.19|2796.96|2783.96|23
1622133290000|2021-05-27 16:34:50|2796.89|2783.89|2794.51|2781.51|2796.96|2783.96|2794.51|2781.51|24
1622133300000|2021-05-27 16:35:00|2793.84|2780.84|2795.55|2782.55|2795.6|2782.6|2793.84|2780.84|29
1622133310000|2021-05-27 16:35:10|2795.65|2782.65|2794.01|2781.01|2795.95|2782.95|2794.01|2781.01|26
1622133320000|2021-05-27 16:35:20|2794.03|2781.03|2795.01|2782.01|2795.65|2782.65|2793.04|2780.04|30
1622133330000|2021-05-27 16:35:30|2794.69|2781.69|2794.65|2781.65|2795.49|2782.49|2793.35|2780.35|36
1622133340000|2021-05-27 16:35:40|2794.7|2781.7|2793.63|2780.63|2795.2|2782.2|2793.62|2780.62|32
1622133350000|2021-05-27 16:35:50|2793.6|2780.6|2792.61|2779.61|2794.02|2781.02|2792.16|2779.16|26
1622133360000|2021-05-27 16:36:00|2792.83|2779.83|2791.85|2778.85|2793.15|2780.15|2791.67|2778.67|29
1622133370000|2021-05-27 16:36:10|2792.1|2779.1|2794.46|2781.46|2795.35|2782.35|2792.1|2779.1|30
1622133380000|2021-05-27 16:36:20|2794.43|2781.43|2793.85|2780.85|2794.43|2781.43|2793.46|2780.46|35
1622133390000|2021-05-27 16:36:30|2793.78|2780.78|2794.49|2781.49|2795.67|2782.67|2793.78|2780.78|37
1622133400000|2021-05-27 16:36:40|2794.47|2781.47|2793.41|2780.41|2794.47|2781.47|2792.94|2779.94|33
1622133410000|2021-05-27 16:36:50|2793.33|2780.33|2794.21|2781.21|2794.26|2781.26|2793.33|2780.33|23
1622133420000|2021-05-27 16:37:00|2794.18|2781.18|2794.03|2781.03|2794.19|2781.19|2793.99|2780.99|19
1622133430000|2021-05-27 16:37:10|2794.36|2781.36|2792.53|2779.53|2794.5|2781.5|2792.53|2779.53|36
1622133440000|2021-05-27 16:37:20|2792.29|2779.29|2790.93|2777.93|2793.57|2780.57|2790.88|2777.88|36
1622133450000|2021-05-27 16:37:30|2790.91|2777.91|2786.83|2773.83|2790.91|2777.91|2786.65|2773.65|37
1622133460000|2021-05-27 16:37:40|2786.95|2773.95|2785.84|2772.84|2787.11|2774.11|2785.75|2772.75|27
1622133470000|2021-05-27 16:37:50|2785.23|2772.23|2783.59|2770.59|2785.8|2772.8|2783.59|2770.59|35
1622133480000|2021-05-27 16:38:00|2783.57|2770.57|2782.81|2769.81|2783.78|2770.78|2782.77|2769.77|32
1622133490000|2021-05-27 16:38:10|2782.9|2769.9|2784.53|2771.53|2785.25|2772.25|2782.69|2769.69|38
1622133500000|2021-05-27 16:38:20|2784.46|2771.46|2783.09|2770.09|2784.46|2771.46|2782.11|2769.11|36
1622133510000|2021-05-27 16:38:30|2783.43|2770.43|2779.67|2766.67|2783.75|2770.75|2779.44|2766.44|37
1622133520000|2021-05-27 16:38:40|2780.07|2767.07|2777.98|2764.98|2780.09|2767.09|2775.19|2762.19|33
1622133530000|2021-05-27 16:38:50|2778|2765|2773.19|2760.19|2778.31|2765.31|2772.76|2759.76|35
1622133540000|2021-05-27 16:39:00|2773.62|2760.62|2775.59|2762.59|2776.21|2763.21|2773.61|2760.61|25
1622133550000|2021-05-27 16:39:10|2776.61|2763.61|2774.14|2761.14|2776.61|2763.61|2774|2761|32
1622133560000|2021-05-27 16:39:20|2774.17|2761.17|2774.26|2761.26|2775.32|2762.32|2773.97|2760.97|31
1622133570000|2021-05-27 16:39:30|2774.33|2761.33|2774.63|2761.63|2775.66|2762.66|2774.02|2761.02|34
1622133580000|2021-05-27 16:39:40|2774.42|2761.42|2774.25|2761.25|2774.61|2761.61|2773.35|2760.35|34
1622133590000|2021-05-27 16:39:50|2774.46|2761.46|2773.87|2760.87|2774.6|2761.6|2773.48|2760.48|38
1622133600000|2021-05-27 16:40:00|2774.3|2761.3|2774.15|2761.15|2775.66|2762.66|2773.49|2760.49|40
1622133610000|2021-05-27 16:40:10|2774.2|2761.2|2774.45|2761.45|2775.49|2762.49|2773.77|2760.77|32
1622133620000|2021-05-27 16:40:20|2774.37|2761.37|2774.39|2761.39|2775.28|2762.28|2774.29|2761.29|32
1622133630000|2021-05-27 16:40:30|2774.49|2761.49|2775.25|2762.25|2775.62|2762.62|2774.49|2761.49|26
1622133640000|2021-05-27 16:40:40|2775.18|2762.18|2774.95|2761.95|2775.18|2762.18|2773.92|2760.92|22
1622133650000|2021-05-27 16:40:50|2774.92|2761.92|2774.98|2761.98|2774.98|2761.98|2774.33|2761.33|26
1622133660000|2021-05-27 16:41:00|2774.96|2761.96|2778.97|2765.97|2778.97|2765.97|2774.96|2761.96|36
1622133670000|2021-05-27 16:41:10|2778.93|2765.93|2777.82|2764.82|2780|2767|2777.53|2764.53|38
1622133680000|2021-05-27 16:41:20|2777.86|2764.86|2775.78|2762.78|2777.93|2764.93|2775.63|2762.63|24
1622133690000|2021-05-27 16:41:30|2775.8|2762.8|2775.81|2762.81|2776.3|2763.3|2775.63|2762.63|23
1622133700000|2021-05-27 16:41:40|2775.84|2762.84|2776.26|2763.26|2776.96|2763.96|2775.72|2762.72|24
1622133710000|2021-05-27 16:41:50|2775.94|2762.94|2775.84|2762.84|2776.56|2763.56|2775.47|2762.47|30
1622133720000|2021-05-27 16:42:00|2775.85|2762.85|2777.08|2764.08|2778.8|2765.8|2775.67|2762.67|31
1622133730000|2021-05-27 16:42:10|2777.05|2764.05|2778.31|2765.31|2778.31|2765.31|2776.43|2763.43|33
1622133740000|2021-05-27 16:42:20|2778.73|2765.73|2779.52|2766.52|2780.41|2767.41|2777.77|2764.77|28
1622133750000|2021-05-27 16:42:30|2779.33|2766.33|2780.15|2767.15|2780.35|2767.35|2778.17|2765.17|38
1622133760000|2021-05-27 16:42:40|2780.04|2767.04|2780.98|2767.98|2780.98|2767.98|2779.55|2766.55|25
1622133770000|2021-05-27 16:42:50|2780.99|2767.99|2779.4|2766.4|2781.02|2768.02|2779.4|2766.4|30
1622133780000|2021-05-27 16:43:00|2779.36|2766.36|2781.68|2768.68|2781.78|2768.78|2779.08|2766.08|35
1622133790000|2021-05-27 16:43:10|2781.55|2768.55|2782.5|2769.5|2782.5|2769.5|2781.1|2768.1|31
1622133800000|2021-05-27 16:43:20|2782.75|2769.75|2784.13|2771.13|2784.95|2771.95|2782.75|2769.75|36
1622133810000|2021-05-27 16:43:30|2784.12|2771.12|2783.68|2770.68|2784.26|2771.26|2782.91|2769.91|27
1622133820000|2021-05-27 16:43:40|2783.67|2770.67|2783.82|2770.82|2784.28|2771.28|2783.53|2770.53|37
1622133830000|2021-05-27 16:43:50|2783.8|2770.8|2784.33|2771.33|2784.94|2771.94|2783.8|2770.8|34
1622133840000|2021-05-27 16:44:00|2784.4|2771.4|2781.53|2768.53|2784.5|2771.5|2780.8|2767.8|26
1622133850000|2021-05-27 16:44:10|2781.33|2768.33|2783.56|2770.56|2784.06|2771.06|2781.08|2768.08|32
1622133860000|2021-05-27 16:44:20|2783.6|2770.6|2783.83|2770.83|2784.78|2771.78|2783.6|2770.6|28
1622133870000|2021-05-27 16:44:30|2783.87|2770.87|2784.57|2771.57|2784.71|2771.71|2783.66|2770.66|28
1622133880000|2021-05-27 16:44:40|2784.61|2771.61|2783.45|2770.45|2784.76|2771.76|2783.41|2770.41|22
1622133890000|2021-05-27 16:44:50|2783.57|2770.57|2781.95|2768.95|2783.84|2770.84|2781.95|2768.95|19
1622133900000|2021-05-27 16:45:00|2781.89|2768.89|2777.99|2764.99|2781.89|2768.89|2777.94|2764.94|30
1622133910000|2021-05-27 16:45:10|2778.12|2765.12|2777.02|2764.02|2778.68|2765.68|2776.91|2763.91|39
1622133920000|2021-05-27 16:45:20|2777.08|2764.08|2776.89|2763.89|2777.38|2764.38|2776.18|2763.18|34
1622133930000|2021-05-27 16:45:30|2776.69|2763.69|2776.67|2763.67|2777.63|2764.63|2776.55|2763.55|24
1622133940000|2021-05-27 16:45:40|2776.61|2763.61|2776.42|2763.42|2776.61|2763.61|2776.29|2763.29|22
1622133950000|2021-05-27 16:45:50|2776.48|2763.48|2776.07|2763.07|2776.48|2763.48|2775.75|2762.75|18
1622133960000|2021-05-27 16:46:00|2776.2|2763.2|2774.92|2761.92|2777.63|2764.63|2774.92|2761.92|26
1622133970000|2021-05-27 16:46:10|2774.64|2761.64|2775.11|2762.11|2775.11|2762.11|2774.03|2761.03|20
1622133980000|2021-05-27 16:46:20|2774.85|2761.85|2777.16|2764.16|2777.62|2764.62|2774.69|2761.69|37
1622133990000|2021-05-27 16:46:30|2777.29|2764.29|2781.05|2768.05|2781.65|2768.65|2777.29|2764.29|35
1622134000000|2021-05-27 16:46:40|2779.99|2766.99|2780.17|2767.17|2781.37|2768.37|2778.04|2765.04|33
1622134010000|2021-05-27 16:46:50|2780.03|2767.03|2779.91|2766.91|2780.03|2767.03|2779.77|2766.77|23
1622134020000|2021-05-27 16:47:00|2779.88|2766.88|2781.14|2768.14|2781.14|2768.14|2779.88|2766.88|21
1622134030000|2021-05-27 16:47:10|2781.17|2768.17|2783.18|2770.18|2784.14|2771.14|2780.63|2767.63|31
1622134040000|2021-05-27 16:47:20|2783.25|2770.25|2786.01|2773.01|2786.01|2773.01|2783.11|2770.11|28
1622134050000|2021-05-27 16:47:30|2786|2773|2784.28|2771.28|2786|2773|2782.19|2769.19|24
1622134060000|2021-05-27 16:47:40|2784.56|2771.56|2785.12|2772.12|2785.4|2772.4|2784.2|2771.2|20
1622134070000|2021-05-27 16:47:50|2785.25|2772.25|2785.59|2772.59|2785.75|2772.75|2783.57|2770.57|31
1622134080000|2021-05-27 16:48:00|2785.69|2772.69|2786.47|2773.47|2788.12|2775.12|2785.64|2772.64|35
1622134090000|2021-05-27 16:48:10|2786.46|2773.46|2786.5|2773.5|2787.39|2774.39|2786.37|2773.37|28
1622134100000|2021-05-27 16:48:20|2786.81|2773.81|2786.6|2773.6|2788.83|2775.83|2786.6|2773.6|37
1622134110000|2021-05-27 16:48:30|2786.98|2773.98|2787.92|2774.92|2787.98|2774.98|2786.65|2773.65|33
1622134120000|2021-05-27 16:48:40|2787.74|2774.74|2785.73|2772.73|2787.74|2774.74|2784.95|2771.95|31
1622134130000|2021-05-27 16:48:50|2785.88|2772.88|2783.25|2770.25|2786.16|2773.16|2782.62|2769.62|32
1622134140000|2021-05-27 16:49:00|2783.03|2770.03|2785.11|2772.11|2785.47|2772.47|2781.62|2768.62|37
1622134150000|2021-05-27 16:49:10|2785.24|2772.24|2786.32|2773.32|2786.36|2773.36|2785.24|2772.24|28
1622134160000|2021-05-27 16:49:20|2786.28|2773.28|2785.84|2772.84|2786.3|2773.3|2785.69|2772.69|16
1622134170000|2021-05-27 16:49:30|2785.82|2772.82|2786.47|2773.47|2786.47|2773.47|2785.82|2772.82|22
1622134180000|2021-05-27 16:49:40|2786.74|2773.74|2787.11|2774.11|2787.8|2774.8|2786.3|2773.3|28
1622134190000|2021-05-27 16:49:50|2787.25|2774.25|2786.82|2773.82|2787.25|2774.25|2786.11|2773.11|29
1622134200000|2021-05-27 16:50:00|2786.72|2773.72|2787.82|2774.82|2788.01|2775.01|2786.53|2773.53|31
1622134210000|2021-05-27 16:50:10|2788.15|2775.15|2788.02|2775.02|2789.16|2776.16|2787.72|2774.72|21
1622134220000|2021-05-27 16:50:20|2787.98|2774.98|2787.34|2774.34|2788.81|2775.81|2786.94|2773.94|29
1622134230000|2021-05-27 16:50:30|2787.53|2774.53|2787.57|2774.57|2788.39|2775.39|2787.53|2774.53|30
1622134240000|2021-05-27 16:50:40|2787.69|2774.69|2787.01|2774.01|2787.77|2774.77|2787.01|2774.01|27
1622134250000|2021-05-27 16:50:50|2787.03|2774.03|2786.33|2773.33|2787.19|2774.19|2786.32|2773.32|16
1622134260000|2021-05-27 16:51:00|2785.89|2772.89|2788.1|2775.1|2788.1|2775.1|2785.85|2772.85|28
1622134270000|2021-05-27 16:51:10|2788.09|2775.09|2786.27|2773.27|2788.09|2775.09|2786.27|2773.27|25
1622134280000|2021-05-27 16:51:20|2786.36|2773.36|2788.24|2775.24|2788.24|2775.24|2786.36|2773.36|30
1622134290000|2021-05-27 16:51:30|2788.29|2775.29|2788.27|2775.27|2788.58|2775.58|2788.08|2775.08|22
1622134300000|2021-05-27 16:51:40|2788.31|2775.31|2789.52|2776.52|2790.41|2777.41|2788.31|2775.31|26
1622134310000|2021-05-27 16:51:50|2788.99|2775.99|2788.43|2775.43|2789.6|2776.6|2788.25|2775.25|21
1622134320000|2021-05-27 16:52:00|2788.41|2775.41|2787.41|2774.41|2789.13|2776.13|2786.96|2773.96|21
1622134330000|2021-05-27 16:52:10|2787.28|2774.28|2787.33|2774.33|2787.99|2774.99|2787.23|2774.23|28
1622134340000|2021-05-27 16:52:20|2787.37|2774.37|2787.27|2774.27|2788.01|2775.01|2786.75|2773.75|29
1622134350000|2021-05-27 16:52:30|2787.38|2774.38|2787.39|2774.39|2788.54|2775.54|2787.38|2774.38|19
1622134360000|2021-05-27 16:52:40|2787.24|2774.24|2784.97|2771.97|2787.24|2774.24|2784.64|2771.64|16
1622134370000|2021-05-27 16:52:50|2784.73|2771.73|2781.06|2768.06|2784.84|2771.84|2781.04|2768.04|27
1622134380000|2021-05-27 16:53:00|2781.21|2768.21|2780.06|2767.06|2781.75|2768.75|2779.47|2766.47|27
1622134390000|2021-05-27 16:53:10|2779.86|2766.86|2779.17|2766.17|2780.76|2767.76|2779.17|2766.17|31
1622134400000|2021-05-27 16:53:20|2779.1|2766.1|2778.02|2765.02|2779.86|2766.86|2777.92|2764.92|28
1622134410000|2021-05-27 16:53:30|2777.9|2764.9|2773.58|2760.58|2777.99|2764.99|2772.66|2759.66|33
1622134420000|2021-05-27 16:53:40|2773.75|2760.75|2773.35|2760.35|2774.77|2761.77|2773.35|2760.35|26
1622134430000|2021-05-27 16:53:50|2773.57|2760.57|2774.62|2761.62|2774.62|2761.62|2773.12|2760.12|32
1622134440000|2021-05-27 16:54:00|2774.85|2761.85|2775.48|2762.48|2776.27|2763.27|2774.85|2761.85|20
1622134450000|2021-05-27 16:54:10|2775.47|2762.47|2772.01|2759.01|2776.06|2763.06|2772.01|2759.01|33
1622134460000|2021-05-27 16:54:20|2771.86|2758.86|2770.85|2757.85|2771.86|2758.86|2770.85|2757.85|34
1622134470000|2021-05-27 16:54:30|2770.3|2757.3|2769.36|2756.36|2771.72|2758.72|2769.36|2756.36|30
1622134480000|2021-05-27 16:54:40|2768.74|2755.74|2768.03|2755.03|2769.06|2756.06|2766.51|2753.51|36
1622134490000|2021-05-27 16:54:50|2768.18|2755.18|2770.69|2757.69|2770.91|2757.91|2768.02|2755.02|32
1622134500000|2021-05-27 16:55:00|2770.56|2757.56|2771.16|2758.16|2772.16|2759.16|2769.98|2756.98|31
1622134510000|2021-05-27 16:55:10|2771.08|2758.08|2771.35|2758.35|2771.9|2758.9|2771.08|2758.08|21
1622134520000|2021-05-27 16:55:20|2771.21|2758.21|2771.73|2758.73|2772.1|2759.1|2770.36|2757.36|23
1622134530000|2021-05-27 16:55:30|2770.65|2757.65|2771.73|2758.73|2771.73|2758.73|2769.99|2756.99|30
1622134540000|2021-05-27 16:55:40|2770.75|2757.75|2771.28|2758.28|2771.95|2758.95|2770.64|2757.64|26
1622134550000|2021-05-27 16:55:50|2771.34|2758.34|2773.31|2760.31|2773.34|2760.34|2771.34|2758.34|24
1622134560000|2021-05-27 16:56:00|2773.28|2760.28|2775.92|2762.92|2776.49|2763.49|2773.26|2760.26|28
1622134570000|2021-05-27 16:56:10|2775.95|2762.95|2775.6|2762.6|2776.93|2763.93|2775.21|2762.21|27
1622134580000|2021-05-27 16:56:20|2775.37|2762.37|2773.53|2760.53|2775.4|2762.4|2773.31|2760.31|34
1622134590000|2021-05-27 16:56:30|2773.08|2760.08|2773.88|2760.88|2775.61|2762.61|2773.08|2760.08|35
1622134600000|2021-05-27 16:56:40|2773.41|2760.41|2772.7|2759.7|2775.09|2762.09|2772|2759|27
1622134610000|2021-05-27 16:56:50|2772.61|2759.61|2772.38|2759.38|2772.77|2759.77|2772.31|2759.31|15
1622134620000|2021-05-27 16:57:00|2772.39|2759.39|2774.27|2761.27|2774.36|2761.36|2772.39|2759.39|23
1622134630000|2021-05-27 16:57:10|2774.25|2761.25|2774.74|2761.74|2774.74|2761.74|2773.96|2760.96|23
1622134640000|2021-05-27 16:57:20|2774.76|2761.76|2774.7|2761.7|2775.46|2762.46|2774.7|2761.7|23
1622134650000|2021-05-27 16:57:30|2774.54|2761.54|2773.99|2760.99|2775.26|2762.26|2773.84|2760.84|27
1622134660000|2021-05-27 16:57:40|2773.84|2760.84|2775.05|2762.05|2775.05|2762.05|2773.84|2760.84|30
1622134670000|2021-05-27 16:57:50|2775.13|2762.13|2775.47|2762.47|2775.68|2762.68|2774.53|2761.53|29
1622134680000|2021-05-27 16:58:00|2775.46|2762.46|2776.54|2763.54|2776.54|2763.54|2775.28|2762.28|23
1622134690000|2021-05-27 16:58:10|2776.62|2763.62|2776.82|2763.82|2776.82|2763.82|2776.54|2763.54|8
1622134700000|2021-05-27 16:58:20|2776.36|2763.36|2776.05|2763.05|2777.57|2764.57|2776.05|2763.05|27
1622134710000|2021-05-27 16:58:30|2775.71|2762.71|2774.14|2761.14|2775.71|2762.71|2772.93|2759.93|32
1622134720000|2021-05-27 16:58:40|2774.19|2761.19|2774.13|2761.13|2775.75|2762.75|2774.01|2761.01|30
1622134730000|2021-05-27 16:58:50|2774.1|2761.1|2773.53|2760.53|2774.1|2761.1|2773.24|2760.24|25
1622134740000|2021-05-27 16:59:00|2773.55|2760.55|2776.21|2763.21|2776.21|2763.21|2773.19|2760.19|32
1622134750000|2021-05-27 16:59:10|2776.05|2763.05|2775.57|2762.57|2776.69|2763.69|2775.53|2762.53|30
1622134760000|2021-05-27 16:59:20|2775.51|2762.51|2773.97|2760.97|2776.36|2763.36|2773.86|2760.86|24
1622134770000|2021-05-27 16:59:30|2774.64|2761.64|2772.62|2759.62|2774.64|2761.64|2772.59|2759.59|25
1622134780000|2021-05-27 16:59:40|2772.56|2759.56|2772.26|2759.26|2772.56|2759.56|2772.18|2759.18|6
1622134790000|2021-05-27 16:59:50|2772.22|2759.22|2774.83|2761.83|2774.84|2761.84|2772.19|2759.19|17
1622134800000|2021-05-27 17:00:00|2773.6|2760.6|2771.89|2758.89|2775.52|2762.52|2771.49|2758.49|29
1622134810000|2021-05-27 17:00:10|2771.92|2758.92|2771.56|2758.56|2772.38|2759.38|2771.39|2758.39|22
1622134820000|2021-05-27 17:00:20|2771.39|2758.39|2774.79|2761.79|2774.83|2761.83|2771.28|2758.28|31
1622134830000|2021-05-27 17:00:30|2774.58|2761.58|2773.57|2760.57|2774.67|2761.67|2773.19|2760.19|31
1622134840000|2021-05-27 17:00:40|2773.77|2760.77|2777.55|2764.55|2777.55|2764.55|2773.77|2760.77|29
1622134850000|2021-05-27 17:00:50|2777.83|2764.83|2780.91|2767.91|2780.91|2767.91|2777.83|2764.83|32
1622134860000|2021-05-27 17:01:00|2781.23|2768.23|2779.88|2766.88|2781.27|2768.27|2779.21|2766.21|34
1622134870000|2021-05-27 17:01:10|2779.8|2766.8|2780.24|2767.24|2780.3|2767.3|2779.4|2766.4|25
1622134880000|2021-05-27 17:01:20|2780.31|2767.31|2781.78|2768.78|2783.01|2770.01|2780.31|2767.31|30
1622134890000|2021-05-27 17:01:30|2781.68|2768.68|2781.45|2768.45|2782.45|2769.45|2780.57|2767.57|28
1622134900000|2021-05-27 17:01:40|2781.46|2768.46|2780.59|2767.59|2782.28|2769.28|2780.59|2767.59|26
1622134910000|2021-05-27 17:01:50|2780.16|2767.16|2779.14|2766.14|2780.46|2767.46|2778.88|2765.88|25
1622134920000|2021-05-27 17:02:00|2779|2766|2781.27|2768.27|2781.27|2768.27|2778.79|2765.79|28
1622134930000|2021-05-27 17:02:10|2781.41|2768.41|2781.03|2768.03|2781.92|2768.92|2781.03|2768.03|24
1622134940000|2021-05-27 17:02:20|2780.6|2767.6|2779.73|2766.73|2780.6|2767.6|2779.3|2766.3|28
1622134950000|2021-05-27 17:02:30|2779.76|2766.76|2780.21|2767.21|2780.86|2767.86|2779.74|2766.74|23
1622134960000|2021-05-27 17:02:40|2780.18|2767.18|2781.38|2768.38|2781.46|2768.46|2780.14|2767.14|28
1622134970000|2021-05-27 17:02:50|2781.07|2768.07|2780.82|2767.82|2782.15|2769.15|2780.37|2767.37|32
1622134980000|2021-05-27 17:03:00|2780.49|2767.49|2782.48|2769.48|2782.48|2769.48|2779.3|2766.3|28
1622134990000|2021-05-27 17:03:10|2782.52|2769.52|2782.51|2769.51|2782.71|2769.71|2782.38|2769.38|15
1622135000000|2021-05-27 17:03:20|2782.5|2769.5|2782.66|2769.66|2782.66|2769.66|2782.5|2769.5|4
1622135010000|2021-05-27 17:03:30|2782.75|2769.75|2780.7|2767.7|2783.24|2770.24|2780.69|2767.69|20
1622135020000|2021-05-27 17:03:40|2780.69|2767.69|2778.58|2765.58|2782.51|2769.51|2778.58|2765.58|30
1622135030000|2021-05-27 17:03:50|2777.26|2764.26|2776.64|2763.64|2777.26|2764.26|2776.47|2763.47|25
1622135040000|2021-05-27 17:04:00|2776.55|2763.55|2774.36|2761.36|2776.55|2763.55|2774.33|2761.33|22
1622135050000|2021-05-27 17:04:10|2776.49|2763.49|2772.71|2759.71|2776.49|2763.49|2771.49|2758.49|19
1622135060000|2021-05-27 17:04:20|2773.09|2760.09|2772.76|2759.76|2773.28|2760.28|2771.84|2758.84|29
1622135070000|2021-05-27 17:04:30|2772.85|2759.85|2773.49|2760.49|2773.49|2760.49|2772.58|2759.58|32
1622135080000|2021-05-27 17:04:40|2773.61|2760.61|2776.48|2763.48|2776.48|2763.48|2773.61|2760.61|26
1622135090000|2021-05-27 17:04:50|2776.02|2763.02|2776.96|2763.96|2777.32|2764.32|2775.98|2762.98|27
1622135100000|2021-05-27 17:05:00|2776.95|2763.95|2780.08|2767.08|2780.08|2767.08|2776.06|2763.06|33
1622135110000|2021-05-27 17:05:10|2779.9|2766.9|2781.43|2768.43|2781.59|2768.59|2779.66|2766.66|35
1622135120000|2021-05-27 17:05:20|2781.37|2768.37|2783.45|2770.45|2783.55|2770.55|2780.9|2767.9|29
1622135130000|2021-05-27 17:05:30|2783.47|2770.47|2785.77|2772.77|2786.05|2773.05|2783.42|2770.42|28
1622135140000|2021-05-27 17:05:40|2785.73|2772.73|2785.25|2772.25|2785.86|2772.86|2784.95|2771.95|26
1622135150000|2021-05-27 17:05:50|2785.38|2772.38|2784.4|2771.4|2785.38|2772.38|2784.4|2771.4|14
1622135160000|2021-05-27 17:06:00|2784.43|2771.43|2784.76|2771.76|2785.76|2772.76|2784.29|2771.29|26
1622135170000|2021-05-27 17:06:10|2784.93|2771.93|2784.11|2771.11|2785.45|2772.45|2783.93|2770.93|23
1622135180000|2021-05-27 17:06:20|2783.11|2770.11|2782.81|2769.81|2783.35|2770.35|2781.9|2768.9|30
1622135190000|2021-05-27 17:06:30|2782.77|2769.77|2783.86|2770.86|2784.01|2771.01|2782.3|2769.3|18
1622135200000|2021-05-27 17:06:40|2783.93|2770.93|2785.24|2772.24|2785.24|2772.24|2783.75|2770.75|23
1622135210000|2021-05-27 17:06:50|2785.2|2772.2|2784.91|2771.91|2785.43|2772.43|2784.86|2771.86|26
1622135220000|2021-05-27 17:07:00|2784.9|2771.9|2785.65|2772.65|2785.67|2772.67|2784.9|2771.9|25
1622135230000|2021-05-27 17:07:10|2785.63|2772.63|2785.9|2772.9|2785.9|2772.9|2785.11|2772.11|31
1622135240000|2021-05-27 17:07:20|2785.92|2772.92|2786.33|2773.33|2786.33|2773.33|2785.77|2772.77|21
1622135250000|2021-05-27 17:07:30|2786.64|2773.64|2786.7|2773.7|2788.26|2775.26|2786.64|2773.64|21
1622135260000|2021-05-27 17:07:40|2787.1|2774.1|2786.33|2773.33|2787.73|2774.73|2786.08|2773.08|25
1622135270000|2021-05-27 17:07:50|2786.34|2773.34|2786.15|2773.15|2786.77|2773.77|2786.15|2773.15|26
1622135280000|2021-05-27 17:08:00|2786.13|2773.13|2786.44|2773.44|2786.44|2773.44|2784.8|2771.8|25
1622135290000|2021-05-27 17:08:10|2786.72|2773.72|2787.98|2774.98|2787.98|2774.98|2785.95|2772.95|25
1622135300000|2021-05-27 17:08:20|2787.84|2774.84|2787.71|2774.71|2787.86|2774.86|2787.64|2774.64|14
1622135310000|2021-05-27 17:08:30|2787.69|2774.69|2786.78|2773.78|2787.69|2774.69|2785.89|2772.89|32
1622135320000|2021-05-27 17:08:40|2786.82|2773.82|2785.44|2772.44|2786.83|2773.83|2785.44|2772.44|21
1622135330000|2021-05-27 17:08:50|2785.31|2772.31|2786.43|2773.43|2787.47|2774.47|2784.9|2771.9|34
1622135340000|2021-05-27 17:09:00|2786.69|2773.69|2785.68|2772.68|2786.69|2773.69|2785.09|2772.09|36
1622135350000|2021-05-27 17:09:10|2785.62|2772.62|2784.7|2771.7|2786.48|2773.48|2784.42|2771.42|17
1622135360000|2021-05-27 17:09:20|2784.65|2771.65|2787.17|2774.17|2787.17|2774.17|2784.57|2771.57|26
1622135370000|2021-05-27 17:09:30|2787.3|2774.3|2787.58|2774.58|2787.67|2774.67|2787.05|2774.05|17
1622135380000|2021-05-27 17:09:40|2787.57|2774.57|2786.86|2773.86|2787.57|2774.57|2786.22|2773.22|33
1622135390000|2021-05-27 17:09:50|2786.89|2773.89|2786.39|2773.39|2786.98|2773.98|2786.39|2773.39|26
1622135400000|2021-05-27 17:10:00|2786.37|2773.37|2785|2772|2786.37|2773.37|2784.65|2771.65|29
1622135410000|2021-05-27 17:10:10|2784.97|2771.97|2785.6|2772.6|2785.78|2772.78|2784.91|2771.91|30
1622135420000|2021-05-27 17:10:20|2785.61|2772.61|2785.12|2772.12|2785.61|2772.61|2784.69|2771.69|21
1622135430000|2021-05-27 17:10:30|2785.07|2772.07|2785.5|2772.5|2786.41|2773.41|2785.07|2772.07|22
1622135440000|2021-05-27 17:10:40|2785.54|2772.54|2783.93|2770.93|2785.57|2772.57|2783.84|2770.84|20
1622135450000|2021-05-27 17:10:50|2783.84|2770.84|2780.83|2767.83|2783.85|2770.85|2780.32|2767.32|19
1622135460000|2021-05-27 17:11:00|2780.87|2767.87|2781.65|2768.65|2783.2|2770.2|2780.62|2767.62|20
1622135470000|2021-05-27 17:11:10|2782.72|2769.72|2780.59|2767.59|2782.72|2769.72|2780.42|2767.42|21
1622135480000|2021-05-27 17:11:20|2780.53|2767.53|2777.74|2764.74|2780.53|2767.53|2777.4|2764.4|25
1622135490000|2021-05-27 17:11:30|2777.72|2764.72|2776.45|2763.45|2777.88|2764.88|2776.39|2763.39|30
1622135500000|2021-05-27 17:11:40|2776.42|2763.42|2776.02|2763.02|2776.42|2763.42|2774.06|2761.06|34
1622135510000|2021-05-27 17:11:50|2775.87|2762.87|2777.85|2764.85|2777.85|2764.85|2775.33|2762.33|36
1622135520000|2021-05-27 17:12:00|2777.83|2764.83|2776.12|2763.12|2778.01|2765.01|2776.12|2763.12|32
1622135530000|2021-05-27 17:12:10|2776.49|2763.49|2774.3|2761.3|2776.49|2763.49|2774.25|2761.25|35
1622135540000|2021-05-27 17:12:20|2774.32|2761.32|2772.56|2759.56|2774.57|2761.57|2772.56|2759.56|30
1622135550000|2021-05-27 17:12:30|2772.23|2759.23|2771.91|2758.91|2772.36|2759.36|2771.51|2758.51|31
1622135560000|2021-05-27 17:12:40|2771.9|2758.9|2771.58|2758.58|2771.97|2758.97|2771.15|2758.15|28
1622135570000|2021-05-27 17:12:50|2771.6|2758.6|2771.13|2758.13|2771.6|2758.6|2771.13|2758.13|21
1622135580000|2021-05-27 17:13:00|2771.18|2758.18|2771.57|2758.57|2772.86|2759.86|2771.08|2758.08|26
1622135590000|2021-05-27 17:13:10|2772.51|2759.51|2773.96|2760.96|2773.96|2760.96|2772.51|2759.51|13
1622135600000|2021-05-27 17:13:20|2774.15|2761.15|2774.22|2761.22|2774.34|2761.34|2773.66|2760.66|22
1622135610000|2021-05-27 17:13:30|2774.33|2761.33|2773.74|2760.74|2775.79|2762.79|2773.74|2760.74|29
1622135620000|2021-05-27 17:13:40|2773.12|2760.12|2775.62|2762.62|2775.62|2762.62|2773.12|2760.12|34
1622135630000|2021-05-27 17:13:50|2775.47|2762.47|2779.09|2766.09|2780.24|2767.24|2775.26|2762.26|35
1622135640000|2021-05-27 17:14:00|2778.95|2765.95|2781.15|2768.15|2781.15|2768.15|2778.95|2765.95|32
1622135650000|2021-05-27 17:14:10|2781.7|2768.7|2782.35|2769.35|2782.35|2769.35|2780.65|2767.65|30
1622135660000|2021-05-27 17:14:20|2781.72|2768.72|2782.88|2769.88|2783.26|2770.26|2781.16|2768.16|37
1622135670000|2021-05-27 17:14:30|2782.97|2769.97|2783.31|2770.31|2783.8|2770.8|2782.97|2769.97|25
1622135680000|2021-05-27 17:14:40|2783.45|2770.45|2783.53|2770.53|2784.3|2771.3|2783.06|2770.06|28
1622135690000|2021-05-27 17:14:50|2783.71|2770.71|2783.26|2770.26|2783.99|2770.99|2783.26|2770.26|24
1622135700000|2021-05-27 17:15:00|2783.28|2770.28|2779.17|2766.17|2783.38|2770.38|2778.82|2765.82|33
1622135710000|2021-05-27 17:15:10|2779.07|2766.07|2780.85|2767.85|2781.04|2768.04|2779.07|2766.07|31
1622135720000|2021-05-27 17:15:20|2780.94|2767.94|2779.73|2766.73|2781.65|2768.65|2779.73|2766.73|27
1622135730000|2021-05-27 17:15:30|2779.52|2766.52|2780.93|2767.93|2781.25|2768.25|2778.92|2765.92|33
1622135740000|2021-05-27 17:15:40|2781.01|2768.01|2780.94|2767.94|2781.28|2768.28|2780.57|2767.57|26
1622135750000|2021-05-27 17:15:50|2780.96|2767.96|2780.22|2767.22|2781.01|2768.01|2779.28|2766.28|28
1622135760000|2021-05-27 17:16:00|2780.24|2767.24|2779.06|2766.06|2780.86|2767.86|2779.06|2766.06|20
1622135770000|2021-05-27 17:16:10|2779.08|2766.08|2777.62|2764.62|2779.46|2766.46|2777.34|2764.34|18
1622135780000|2021-05-27 17:16:20|2777.56|2764.56|2778.67|2765.67|2778.9|2765.9|2777.28|2764.28|22
1622135790000|2021-05-27 17:16:30|2778.33|2765.33|2779.46|2766.46|2779.46|2766.46|2778.33|2765.33|20
1622135800000|2021-05-27 17:16:40|2778.54|2765.54|2777.39|2764.39|2778.89|2765.89|2777.22|2764.22|27
1622135810000|2021-05-27 17:16:50|2777.4|2764.4|2776.56|2763.56|2777.4|2764.4|2776.56|2763.56|30
1622135820000|2021-05-27 17:17:00|2776.55|2763.55|2778.29|2765.29|2778.61|2765.61|2776.55|2763.55|27
1622135830000|2021-05-27 17:17:10|2778.38|2765.38|2779.05|2766.05|2780.23|2767.23|2778.31|2765.31|32
1622135840000|2021-05-27 17:17:20|2779.06|2766.06|2780.37|2767.37|2780.54|2767.54|2778.93|2765.93|30
1622135850000|2021-05-27 17:17:30|2780.32|2767.32|2779.67|2766.67|2780.73|2767.73|2779.67|2766.67|18
1622135860000|2021-05-27 17:17:40|2779.98|2766.98|2780.43|2767.43|2780.63|2767.63|2779.57|2766.57|21
1622135870000|2021-05-27 17:17:50|2780.3|2767.3|2780.46|2767.46|2780.46|2767.46|2779.15|2766.15|26
1622135880000|2021-05-27 17:18:00|2780.43|2767.43|2780.93|2767.93|2780.93|2767.93|2780.22|2767.22|8
1622135890000|2021-05-27 17:18:10|2781.42|2768.42|2782.73|2769.73|2782.83|2769.83|2781.42|2768.42|28
1622135900000|2021-05-27 17:18:20|2782.87|2769.87|2784.17|2771.17|2784.17|2771.17|2782.84|2769.84|19
1622135910000|2021-05-27 17:18:30|2784.22|2771.22|2783.22|2770.22|2784.31|2771.31|2783.03|2770.03|27
1622135920000|2021-05-27 17:18:40|2783.25|2770.25|2784.89|2771.89|2785.03|2772.03|2783.25|2770.25|26
1622135930000|2021-05-27 17:18:50|2785.11|2772.11|2785.71|2772.71|2786.13|2773.13|2785.11|2772.11|26
1622135940000|2021-05-27 17:19:00|2785.78|2772.78|2793.71|2780.71|2793.71|2780.71|2784.81|2771.81|33
1622135950000|2021-05-27 17:19:10|2792.75|2779.75|2793.25|2780.25|2796.02|2783.02|2792.75|2779.75|37
1622135960000|2021-05-27 17:19:20|2793.24|2780.24|2793.19|2780.19|2794.52|2781.52|2792.36|2779.36|31
1622135970000|2021-05-27 17:19:30|2793.21|2780.21|2795.14|2782.14|2796.88|2783.88|2793.21|2780.21|39
1622135980000|2021-05-27 17:19:40|2795.24|2782.24|2800.12|2787.12|2800.14|2787.14|2795.18|2782.18|40
1622135990000|2021-05-27 17:19:50|2800.09|2787.09|2800.15|2787.15|2802.63|2789.63|2799.79|2786.79|30
1622136000000|2021-05-27 17:20:00|2800.27|2787.27|2797.08|2784.08|2800.33|2787.33|2796.53|2783.53|34
1622136010000|2021-05-27 17:20:10|2797.55|2784.55|2793.92|2780.92|2797.62|2784.62|2793.92|2780.92|32
1622136020000|2021-05-27 17:20:20|2794.34|2781.34|2794.62|2781.62|2795.98|2782.98|2793.95|2780.95|32
1622136030000|2021-05-27 17:20:30|2794.73|2781.73|2793.52|2780.52|2794.88|2781.88|2793.52|2780.52|29
1622136040000|2021-05-27 17:20:40|2793.3|2780.3|2793.36|2780.36|2795|2782|2793.12|2780.12|24
1622136050000|2021-05-27 17:20:50|2793.26|2780.26|2793.82|2780.82|2794.4|2781.4|2792.65|2779.65|24
1622136060000|2021-05-27 17:21:00|2793.79|2780.79|2793.7|2780.7|2795|2782|2793.33|2780.33|27
1622136070000|2021-05-27 17:21:10|2793.68|2780.68|2793.5|2780.5|2793.68|2780.68|2793.02|2780.02|14
1622136080000|2021-05-27 17:21:20|2792.27|2779.27|2792.52|2779.52|2792.77|2779.77|2792.27|2779.27|13
1622136090000|2021-05-27 17:21:30|2792.44|2779.44|2791.78|2778.78|2792.45|2779.45|2791.73|2778.73|15
1622136100000|2021-05-27 17:21:40|2791.79|2778.79|2792.65|2779.65|2792.95|2779.95|2791.65|2778.65|18
1622136110000|2021-05-27 17:21:50|2792.61|2779.61|2792.08|2779.08|2793.16|2780.16|2792.03|2779.03|27
1622136120000|2021-05-27 17:22:00|2792.03|2779.03|2791.99|2778.99|2793.72|2780.72|2791.9|2778.9|19
1622136130000|2021-05-27 17:22:10|2791.97|2778.97|2791.65|2778.65|2792.11|2779.11|2791.63|2778.63|20
1622136140000|2021-05-27 17:22:20|2791.67|2778.67|2794.63|2781.63|2794.64|2781.64|2791.67|2778.67|25
1622136150000|2021-05-27 17:22:30|2794.61|2781.61|2792.73|2779.73|2794.81|2781.81|2792.5|2779.5|29
1622136160000|2021-05-27 17:22:40|2792.74|2779.74|2794.21|2781.21|2794.22|2781.22|2792.47|2779.47|36
1622136170000|2021-05-27 17:22:50|2794.1|2781.1|2795.63|2782.63|2796|2783|2793.7|2780.7|26
1622136180000|2021-05-27 17:23:00|2795.65|2782.65|2795.92|2782.92|2795.96|2782.96|2794.76|2781.76|28
1622136190000|2021-05-27 17:23:10|2795.84|2782.84|2795.47|2782.47|2795.99|2782.99|2795.47|2782.47|17
1622136200000|2021-05-27 17:23:20|2795.46|2782.46|2795.8|2782.8|2795.97|2782.97|2795.37|2782.37|22
1622136210000|2021-05-27 17:23:30|2795.86|2782.86|2795.18|2782.18|2795.94|2782.94|2794.51|2781.51|22
1622136220000|2021-05-27 17:23:40|2795.37|2782.37|2794.95|2781.95|2795.88|2782.88|2794.89|2781.89|24
1622136230000|2021-05-27 17:23:50|2794.68|2781.68|2794.22|2781.22|2795.11|2782.11|2794|2781|25
1622136240000|2021-05-27 17:24:00|2794.31|2781.31|2794.45|2781.45|2794.67|2781.67|2794.31|2781.31|17
1622136250000|2021-05-27 17:24:10|2794.48|2781.48|2794.22|2781.22|2794.68|2781.68|2793.65|2780.65|18
1622136260000|2021-05-27 17:24:20|2794.32|2781.32|2794.14|2781.14|2794.88|2781.88|2794.14|2781.14|25
1622136270000|2021-05-27 17:24:30|2794.12|2781.12|2793.64|2780.64|2794.45|2781.45|2793.64|2780.64|20
1622136280000|2021-05-27 17:24:40|2793.14|2780.14|2792.87|2779.87|2793.16|2780.16|2792.81|2779.81|21
1622136290000|2021-05-27 17:24:50|2792.8|2779.8|2792.35|2779.35|2792.8|2779.8|2792.01|2779.01|22
1622136300000|2021-05-27 17:25:00|2792.3|2779.3|2791.97|2778.97|2792.33|2779.33|2791.89|2778.89|15
1622136310000|2021-05-27 17:25:10|2791.92|2778.92|2791.28|2778.28|2791.99|2778.99|2791.13|2778.13|22
1622136320000|2021-05-27 17:25:20|2791.35|2778.35|2795.21|2782.21|2795.21|2782.21|2791.29|2778.29|29
1622136330000|2021-05-27 17:25:30|2795.11|2782.11|2793.31|2780.31|2795.38|2782.38|2793.31|2780.31|27
1622136340000|2021-05-27 17:25:40|2793.38|2780.38|2792.9|2779.9|2793.38|2780.38|2792.9|2779.9|16
1622136350000|2021-05-27 17:25:50|2792.97|2779.97|2793.29|2780.29|2793.65|2780.65|2792.67|2779.67|20
1622136360000|2021-05-27 17:26:00|2793.34|2780.34|2793.31|2780.31|2794.66|2781.66|2793.1|2780.1|23
1622136370000|2021-05-27 17:26:10|2793.18|2780.18|2792.16|2779.16|2794.25|2781.25|2791.62|2778.62|32
1622136380000|2021-05-27 17:26:20|2792.12|2779.12|2792.13|2779.13|2792.25|2779.25|2792.1|2779.1|8
1622136390000|2021-05-27 17:26:30|2792.22|2779.22|2792.34|2779.34|2793.14|2780.14|2792.22|2779.22|26
1622136400000|2021-05-27 17:26:40|2792.4|2779.4|2791.75|2778.75|2792.4|2779.4|2791.75|2778.75|9
1622136410000|2021-05-27 17:26:50|2792|2779|2791.8|2778.8|2792|2779|2790.39|2777.39|24
1622136420000|2021-05-27 17:27:00|2791.84|2778.84|2792.01|2779.01|2793.14|2780.14|2791.74|2778.74|24
1622136430000|2021-05-27 17:27:10|2791.94|2778.94|2791.9|2778.9|2792.65|2779.65|2791.9|2778.9|14
1622136440000|2021-05-27 17:27:20|2791.6|2778.6|2790.68|2777.68|2791.75|2778.75|2790.02|2777.02|16
1622136450000|2021-05-27 17:27:30|2790.76|2777.76|2790.66|2777.66|2791.74|2778.74|2790.12|2777.12|17
1622136460000|2021-05-27 17:27:40|2790.7|2777.7|2791.23|2778.23|2791.23|2778.23|2790.44|2777.44|18
1622136470000|2021-05-27 17:27:50|2792.82|2779.82|2791.03|2778.03|2792.89|2779.89|2791.03|2778.03|25
1622136480000|2021-05-27 17:28:00|2791.12|2778.12|2790.82|2777.82|2792.5|2779.5|2790.67|2777.67|25
1622136490000|2021-05-27 17:28:10|2790.92|2777.92|2791.43|2778.43|2792.41|2779.41|2790.71|2777.71|33
1622136500000|2021-05-27 17:28:20|2792.33|2779.33|2791.1|2778.1|2792.33|2779.33|2789.86|2776.86|28
1622136510000|2021-05-27 17:28:30|2790.82|2777.82|2792.84|2779.84|2792.84|2779.84|2790.75|2777.75|28
1622136520000|2021-05-27 17:28:40|2792.88|2779.88|2792.96|2779.96|2793.39|2780.39|2792.88|2779.88|20
1622136530000|2021-05-27 17:28:50|2792.92|2779.92|2790.81|2777.81|2792.92|2779.92|2790.4|2777.4|29
1622136540000|2021-05-27 17:29:00|2790.88|2777.88|2790.48|2777.48|2791.83|2778.83|2790.47|2777.47|18
1622136550000|2021-05-27 17:29:10|2790.47|2777.47|2790.43|2777.43|2790.48|2777.48|2790.43|2777.43|8
1622136560000|2021-05-27 17:29:20|2789.73|2776.73|2790.11|2777.11|2790.11|2777.11|2789.73|2776.73|9
1622136570000|2021-05-27 17:29:30|2790.12|2777.12|2789.33|2776.33|2790.52|2777.52|2789.11|2776.11|22
1622136580000|2021-05-27 17:29:40|2789.06|2776.06|2789.25|2776.25|2789.28|2776.28|2788.92|2775.92|12
1622136590000|2021-05-27 17:29:50|2789.23|2776.23|2789.71|2776.71|2789.71|2776.71|2789.01|2776.01|13
1622136600000|2021-05-27 17:30:00|2789.72|2776.72|2787.63|2774.63|2789.88|2776.88|2787.46|2774.46|24
1622136610000|2021-05-27 17:30:10|2787.53|2774.53|2785.15|2772.15|2787.56|2774.56|2785.15|2772.15|27
1622136620000|2021-05-27 17:30:20|2785.61|2772.61|2785.08|2772.08|2785.72|2772.72|2785.08|2772.08|28
1622136630000|2021-05-27 17:30:30|2784.94|2771.94|2782.08|2769.08|2784.94|2771.94|2782.08|2769.08|16
1622136640000|2021-05-27 17:30:40|2782.14|2769.14|2783.84|2770.84|2783.84|2770.84|2782.08|2769.08|23
1622136650000|2021-05-27 17:30:50|2783.75|2770.75|2782.85|2769.85|2783.75|2770.75|2781.95|2768.95|27
1622136660000|2021-05-27 17:31:00|2782.91|2769.91|2783.05|2770.05|2783.08|2770.08|2782.65|2769.65|22
1622136670000|2021-05-27 17:31:10|2783.08|2770.08|2784.43|2771.43|2785.08|2772.08|2783.08|2770.08|26
1622136680000|2021-05-27 17:31:20|2784.47|2771.47|2784.27|2771.27|2784.47|2771.47|2783.86|2770.86|29
1622136690000|2021-05-27 17:31:30|2784.39|2771.39|2786.46|2773.46|2786.46|2773.46|2784.32|2771.32|29
1622136700000|2021-05-27 17:31:40|2786.63|2773.63|2786.57|2773.57|2788.14|2775.14|2786.37|2773.37|26
1622136710000|2021-05-27 17:31:50|2786.68|2773.68|2785.47|2772.47|2786.9|2773.9|2785.25|2772.25|27
1622136720000|2021-05-27 17:32:00|2785.55|2772.55|2789.81|2776.81|2789.81|2776.81|2785.55|2772.55|34
1622136730000|2021-05-27 17:32:10|2789.8|2776.8|2791.26|2778.26|2793.36|2780.36|2789.8|2776.8|35
1622136740000|2021-05-27 17:32:20|2791.16|2778.16|2792.58|2779.58|2792.58|2779.58|2790.1|2777.1|26
1622136750000|2021-05-27 17:32:30|2792.4|2779.4|2793.78|2780.78|2793.98|2780.98|2792.09|2779.09|27
1622136760000|2021-05-27 17:32:40|2793.63|2780.63|2793.39|2780.39|2795.85|2782.85|2793.03|2780.03|33
1622136770000|2021-05-27 17:32:50|2793.43|2780.43|2793.87|2780.87|2794.22|2781.22|2793.26|2780.26|35
1622136780000|2021-05-27 17:33:00|2794.07|2781.07|2791.3|2778.3|2794.1|2781.1|2790.06|2777.06|38
1622136790000|2021-05-27 17:33:10|2791.36|2778.36|2790.33|2777.33|2791.68|2778.68|2789.12|2776.12|29
1622136800000|2021-05-27 17:33:20|2790.34|2777.34|2789.35|2776.35|2791.13|2778.13|2789.34|2776.34|26
1622136810000|2021-05-27 17:33:30|2789.3|2776.3|2788.51|2775.51|2789.3|2776.3|2788.46|2775.46|33
1622136820000|2021-05-27 17:33:40|2788.52|2775.52|2789.79|2776.79|2789.79|2776.79|2788.19|2775.19|25
1622136830000|2021-05-27 17:33:50|2789.4|2776.4|2789.8|2776.8|2790.51|2777.51|2789.4|2776.4|29
1622136840000|2021-05-27 17:34:00|2789.85|2776.85|2789.25|2776.25|2790.29|2777.29|2789.25|2776.25|27
1622136850000|2021-05-27 17:34:10|2789.24|2776.24|2790.35|2777.35|2790.35|2777.35|2789.17|2776.17|31
1622136860000|2021-05-27 17:34:20|2790.48|2777.48|2789.3|2776.3|2791.11|2778.11|2789.3|2776.3|18
1622136870000|2021-05-27 17:34:30|2789.32|2776.32|2791.39|2778.39|2791.39|2778.39|2789.32|2776.32|28
1622136880000|2021-05-27 17:34:40|2791.56|2778.56|2791.78|2778.78|2791.91|2778.91|2791.31|2778.31|15
1622136890000|2021-05-27 17:34:50|2791.89|2778.89|2791.62|2778.62|2792.86|2779.86|2790.27|2777.27|35
1622136900000|2021-05-27 17:35:00|2791.8|2778.8|2791.6|2778.6|2792.46|2779.46|2789.6|2776.6|38
1622136910000|2021-05-27 17:35:10|2791.68|2778.68|2792.07|2779.07|2792.07|2779.07|2790.53|2777.53|32
1622136920000|2021-05-27 17:35:20|2792.05|2779.05|2791.11|2778.11|2792.11|2779.11|2790.87|2777.87|25
1622136930000|2021-05-27 17:35:30|2791.01|2778.01|2792.15|2779.15|2792.15|2779.15|2791.01|2778.01|20
1622136940000|2021-05-27 17:35:40|2792.14|2779.14|2792.26|2779.26|2793|2780|2792.14|2779.14|21
1622136950000|2021-05-27 17:35:50|2792.22|2779.22|2792.1|2779.1|2792.29|2779.29|2791.63|2778.63|32
1622136960000|2021-05-27 17:36:00|2792.09|2779.09|2790.1|2777.1|2792.16|2779.16|2790.1|2777.1|16
1622136970000|2021-05-27 17:36:10|2790.05|2777.05|2790.4|2777.4|2790.56|2777.56|2790.05|2777.05|15
1622136980000|2021-05-27 17:36:20|2790.38|2777.38|2790.08|2777.08|2790.58|2777.58|2789.28|2776.28|25
1622136990000|2021-05-27 17:36:30|2789.35|2776.35|2788.41|2775.41|2789.35|2776.35|2788.41|2775.41|10
1622137000000|2021-05-27 17:36:40|2788.42|2775.42|2789.9|2776.9|2790.02|2777.02|2787.94|2774.94|22
1622137010000|2021-05-27 17:36:50|2789.95|2776.95|2788.25|2775.25|2789.95|2776.95|2788.25|2775.25|23
1622137020000|2021-05-27 17:37:00|2788.22|2775.22|2787.99|2774.99|2788.57|2775.57|2787.98|2774.98|16
1622137030000|2021-05-27 17:37:10|2788.04|2775.04|2789.44|2776.44|2789.49|2776.49|2788.04|2775.04|30
1622137040000|2021-05-27 17:37:20|2789.58|2776.58|2789.72|2776.72|2789.95|2776.95|2789.57|2776.57|15
1622137050000|2021-05-27 17:37:30|2789.91|2776.91|2788.74|2775.74|2790.49|2777.49|2788.74|2775.74|19
1622137060000|2021-05-27 17:37:40|2788.69|2775.69|2787.94|2774.94|2788.69|2775.69|2787.94|2774.94|21
1622137070000|2021-05-27 17:37:50|2787.89|2774.89|2787.19|2774.19|2787.89|2774.89|2787.14|2774.14|20
1622137080000|2021-05-27 17:38:00|2787.39|2774.39|2790.34|2777.34|2790.46|2777.46|2787.39|2774.39|20
1622137090000|2021-05-27 17:38:10|2790.29|2777.29|2788.31|2775.31|2790.35|2777.35|2788.31|2775.31|19
1622137100000|2021-05-27 17:38:20|2788.21|2775.21|2788.22|2775.22|2789.3|2776.3|2788.13|2775.13|13
1622137110000|2021-05-27 17:38:30|2788.2|2775.2|2787.46|2774.46|2788.23|2775.23|2787|2774|31
1622137120000|2021-05-27 17:38:40|2787.48|2774.48|2789.4|2776.4|2789.41|2776.41|2787.48|2774.48|24
1622137130000|2021-05-27 17:38:50|2789.36|2776.36|2788.82|2775.82|2789.36|2776.36|2788.52|2775.52|18
1622137140000|2021-05-27 17:39:00|2788.88|2775.88|2791.38|2778.38|2791.62|2778.62|2788.88|2775.88|31
1622137150000|2021-05-27 17:39:10|2791.14|2778.14|2789.81|2776.81|2792.59|2779.59|2789.81|2776.81|35
1622137160000|2021-05-27 17:39:20|2789.55|2776.55|2790.4|2777.4|2791.73|2778.73|2789.55|2776.55|24
1622137170000|2021-05-27 17:39:30|2790.19|2777.19|2791.85|2778.85|2791.85|2778.85|2789.21|2776.21|26
1622137180000|2021-05-27 17:39:40|2791.72|2778.72|2791.54|2778.54|2792.49|2779.49|2791.1|2778.1|30
1622137190000|2021-05-27 17:39:50|2791.58|2778.58|2791.53|2778.53|2792.08|2779.08|2790.92|2777.92|20
1622137200000|2021-05-27 17:40:00|2791.71|2778.71|2791.4|2778.4|2792.11|2779.11|2791.04|2778.04|27
1622137210000|2021-05-27 17:40:10|2791.38|2778.38|2790.51|2777.51|2791.38|2778.38|2788.75|2775.75|28
1622137220000|2021-05-27 17:40:20|2790|2777|2788.96|2775.96|2790|2777|2788.34|2775.34|29
1622137230000|2021-05-27 17:40:30|2788.88|2775.88|2788.21|2775.21|2789.99|2776.99|2788.21|2775.21|24
1622137240000|2021-05-27 17:40:40|2788.19|2775.19|2788.59|2775.59|2788.59|2775.59|2787.43|2774.43|19
1622137250000|2021-05-27 17:40:50|2789.66|2776.66|2790.02|2777.02|2790.79|2777.79|2789.02|2776.02|33
1622137260000|2021-05-27 17:41:00|2789.09|2776.09|2790.81|2777.81|2790.84|2777.84|2788.5|2775.5|22
1622137270000|2021-05-27 17:41:10|2790.68|2777.68|2790.5|2777.5|2790.68|2777.68|2789.66|2776.66|14
1622137280000|2021-05-27 17:41:20|2790.41|2777.41|2791.85|2778.85|2791.85|2778.85|2790.41|2777.41|10
1622137290000|2021-05-27 17:41:30|2791.83|2778.83|2791.89|2778.89|2792.03|2779.03|2790.23|2777.23|32
1622137300000|2021-05-27 17:41:40|2791.93|2778.93|2790.13|2777.13|2791.93|2778.93|2790.13|2777.13|21
1622137310000|2021-05-27 17:41:50|2790.26|2777.26|2789.65|2776.65|2790.31|2777.31|2788.65|2775.65|37
1622137320000|2021-05-27 17:42:00|2789.61|2776.61|2791.14|2778.14|2792.23|2779.23|2789.61|2776.61|34
1622137330000|2021-05-27 17:42:10|2791.26|2778.26|2791.68|2778.68|2791.68|2778.68|2790.82|2777.82|25
1622137340000|2021-05-27 17:42:20|2791.84|2778.84|2790.24|2777.24|2792.09|2779.09|2790.24|2777.24|20
1622137350000|2021-05-27 17:42:30|2790.05|2777.05|2789.05|2776.05|2790.49|2777.49|2789.05|2776.05|18
1622137360000|2021-05-27 17:42:40|2788.95|2775.95|2791.49|2778.49|2791.82|2778.82|2788.95|2775.95|22
1622137370000|2021-05-27 17:42:50|2790.41|2777.41|2789.46|2776.46|2790.41|2777.41|2789.46|2776.46|17
1622137380000|2021-05-27 17:43:00|2789.6|2776.6|2790.58|2777.58|2791.5|2778.5|2789.6|2776.6|25
1622137390000|2021-05-27 17:43:10|2790.66|2777.66|2790.65|2777.65|2790.83|2777.83|2790.55|2777.55|11
1622137400000|2021-05-27 17:43:20|2790.61|2777.61|2790.69|2777.69|2790.74|2777.74|2790.23|2777.23|16
1622137410000|2021-05-27 17:43:30|2790.78|2777.78|2790.67|2777.67|2790.88|2777.88|2790.45|2777.45|11
1622137420000|2021-05-27 17:43:40|2790.69|2777.69|2790.42|2777.42|2790.69|2777.69|2790.42|2777.42|5
1622137430000|2021-05-27 17:43:50|2790.38|2777.38|2789.14|2776.14|2790.38|2777.38|2789.13|2776.13|22
1622137440000|2021-05-27 17:44:00|2789.19|2776.19|2789.51|2776.51|2789.76|2776.76|2788.96|2775.96|27
1622137450000|2021-05-27 17:44:10|2789.5|2776.5|2789.49|2776.49|2789.77|2776.77|2789.48|2776.48|10
1622137460000|2021-05-27 17:44:20|2789.76|2776.76|2790.67|2777.67|2791.33|2778.33|2789.76|2776.76|31
1622137470000|2021-05-27 17:44:30|2790.51|2777.51|2790.65|2777.65|2790.65|2777.65|2790.11|2777.11|17
1622137480000|2021-05-27 17:44:40|2790.71|2777.71|2790.37|2777.37|2790.71|2777.71|2790.28|2777.28|13
1622137490000|2021-05-27 17:44:50|2790.52|2777.52|2790.63|2777.63|2790.95|2777.95|2790.46|2777.46|26
1622137500000|2021-05-27 17:45:00|2790.62|2777.62|2790.75|2777.75|2791.72|2778.72|2790.62|2777.62|24
1622137510000|2021-05-27 17:45:10|2790.87|2777.87|2790.91|2777.91|2791.72|2778.72|2790.54|2777.54|19
1622137520000|2021-05-27 17:45:20|2790.96|2777.96|2790.77|2777.77|2791.72|2778.72|2790.72|2777.72|26
1622137530000|2021-05-27 17:45:30|2790.8|2777.8|2790.68|2777.68|2791.04|2778.04|2790.05|2777.05|27
1622137540000|2021-05-27 17:45:40|2790.8|2777.8|2791.27|2778.27|2791.72|2778.72|2790.8|2777.8|24
1622137550000|2021-05-27 17:45:50|2791.29|2778.29|2790.81|2777.81|2792.53|2779.53|2790.7|2777.7|32
1622137560000|2021-05-27 17:46:00|2790.58|2777.58|2790.82|2777.82|2791.12|2778.12|2790.5|2777.5|19
1622137570000|2021-05-27 17:46:10|2790.91|2777.91|2791.19|2778.19|2791.24|2778.24|2790.62|2777.62|23
1622137580000|2021-05-27 17:46:20|2791.15|2778.15|2790.85|2777.85|2791.19|2778.19|2790.67|2777.67|13
1622137590000|2021-05-27 17:46:30|2790.9|2777.9|2794.77|2781.77|2794.94|2781.94|2790.85|2777.85|31
1622137600000|2021-05-27 17:46:40|2794.96|2781.96|2794.97|2781.97|2795.71|2782.71|2793.64|2780.64|19
1622137610000|2021-05-27 17:46:50|2794.8|2781.8|2796.17|2783.17|2796.24|2783.24|2794.65|2781.65|26
1622137620000|2021-05-27 17:47:00|2796.19|2783.19|2798.02|2785.02|2798.02|2785.02|2796.19|2783.19|28
1622137630000|2021-05-27 17:47:10|2797.99|2784.99|2797.42|2784.42|2797.99|2784.99|2795.93|2782.93|28
1622137640000|2021-05-27 17:47:20|2796.6|2783.6|2796.22|2783.22|2796.6|2783.6|2796.08|2783.08|19
1622137650000|2021-05-27 17:47:30|2796.19|2783.19|2795.28|2782.28|2796.6|2783.6|2795.16|2782.16|17
1622137660000|2021-05-27 17:47:40|2795.41|2782.41|2794.39|2781.39|2795.96|2782.96|2793.84|2780.84|35
1622137670000|2021-05-27 17:47:50|2794.41|2781.41|2793.55|2780.55|2795.05|2782.05|2793.55|2780.55|24
1622137680000|2021-05-27 17:48:00|2793.49|2780.49|2794.41|2781.41|2794.89|2781.89|2792.42|2779.42|31
1622137690000|2021-05-27 17:48:10|2794.07|2781.07|2794.78|2781.78|2794.78|2781.78|2794.04|2781.04|17
1622137700000|2021-05-27 17:48:20|2794.84|2781.84|2794.58|2781.58|2795.72|2782.72|2794.58|2781.58|24
1622137710000|2021-05-27 17:48:30|2794.55|2781.55|2793.49|2780.49|2795.38|2782.38|2792.63|2779.63|29
1622137720000|2021-05-27 17:48:40|2793.5|2780.5|2794.41|2781.41|2795.04|2782.04|2793.5|2780.5|29
1622137730000|2021-05-27 17:48:50|2794.4|2781.4|2795.7|2782.7|2795.7|2782.7|2794.37|2781.37|27
1622137740000|2021-05-27 17:49:00|2795.6|2782.6|2794.36|2781.36|2796.01|2783.01|2794.16|2781.16|24
1622137750000|2021-05-27 17:49:10|2794.35|2781.35|2793.78|2780.78|2794.35|2781.35|2793.74|2780.74|5
1622137760000|2021-05-27 17:49:20|2793.76|2780.76|2794.82|2781.82|2794.92|2781.92|2793.65|2780.65|19
1622137770000|2021-05-27 17:49:30|2796|2783|2795.98|2782.98|2797.15|2784.15|2795.49|2782.49|33
1622137780000|2021-05-27 17:49:40|2795.97|2782.97|2796.26|2783.26|2796.27|2783.27|2795.28|2782.28|27
1622137790000|2021-05-27 17:49:50|2796.23|2783.23|2795.82|2782.82|2796.68|2783.68|2795.65|2782.65|20
1622137800000|2021-05-27 17:50:00|2795.88|2782.88|2794.65|2781.65|2796.59|2783.59|2794.21|2781.21|24
1622137810000|2021-05-27 17:50:10|2794.75|2781.75|2796.05|2783.05|2796.52|2783.52|2794.75|2781.75|28
1622137820000|2021-05-27 17:50:20|2796.1|2783.1|2795.4|2782.4|2796.55|2783.55|2795.24|2782.24|23
1622137830000|2021-05-27 17:50:30|2795.79|2782.79|2795.97|2782.97|2796.33|2783.33|2795.79|2782.79|24
1622137840000|2021-05-27 17:50:40|2795.96|2782.96|2796.04|2783.04|2796.36|2783.36|2795.44|2782.44|25
1622137850000|2021-05-27 17:50:50|2795.99|2782.99|2796.35|2783.35|2796.36|2783.36|2795.79|2782.79|26
1622137860000|2021-05-27 17:51:00|2796.53|2783.53|2796.74|2783.74|2797.45|2784.45|2796.53|2783.53|20
1622137870000|2021-05-27 17:51:10|2796.77|2783.77|2797.63|2784.63|2797.71|2784.71|2796.77|2783.77|20
1622137880000|2021-05-27 17:51:20|2797.55|2784.55|2800.91|2787.91|2801.34|2788.34|2797.55|2784.55|35
1622137890000|2021-05-27 17:51:30|2800.82|2787.82|2801.92|2788.92|2801.95|2788.95|2799.49|2786.49|33
1622137900000|2021-05-27 17:51:40|2801.93|2788.93|2802.44|2789.44|2802.44|2789.44|2801.48|2788.48|14
1622137910000|2021-05-27 17:51:50|2802.06|2789.06|2802.78|2789.78|2802.78|2789.78|2801.34|2788.34|23
1622137920000|2021-05-27 17:52:00|2802.88|2789.88|2801.09|2788.09|2802.88|2789.88|2800.01|2787.01|33
1622137930000|2021-05-27 17:52:10|2801.07|2788.07|2801|2788|2801.54|2788.54|2800.98|2787.98|30
1622137940000|2021-05-27 17:52:20|2801.26|2788.26|2799.71|2786.71|2801.26|2788.26|2799.4|2786.4|24
1622137950000|2021-05-27 17:52:30|2799.73|2786.73|2800.27|2787.27|2800.84|2787.84|2799.36|2786.36|26
1622137960000|2021-05-27 17:52:40|2800.3|2787.3|2799.37|2786.37|2800.86|2787.86|2798.61|2785.61|25
1622137970000|2021-05-27 17:52:50|2799.42|2786.42|2799.12|2786.12|2800.71|2787.71|2799.12|2786.12|28
1622137980000|2021-05-27 17:53:00|2799.14|2786.14|2799.64|2786.64|2799.88|2786.88|2799.14|2786.14|26
1622137990000|2021-05-27 17:53:10|2799.53|2786.53|2800.61|2787.61|2800.86|2787.86|2799.49|2786.49|25
1622138000000|2021-05-27 17:53:20|2800.75|2787.75|2800.39|2787.39|2801.22|2788.22|2800.34|2787.34|25
1622138010000|2021-05-27 17:53:30|2800.34|2787.34|2800.38|2787.38|2800.45|2787.45|2800.32|2787.32|14
1622138020000|2021-05-27 17:53:40|2800.66|2787.66|2802.08|2789.08|2802.08|2789.08|2800.66|2787.66|29
1622138030000|2021-05-27 17:53:50|2802.14|2789.14|2801.65|2788.65|2802.99|2789.99|2801.29|2788.29|31
1622138040000|2021-05-27 17:54:00|2801.72|2788.72|2802.16|2789.16|2802.82|2789.82|2801.54|2788.54|31
1622138050000|2021-05-27 17:54:10|2802.15|2789.15|2802.37|2789.37|2802.82|2789.82|2801.24|2788.24|27
1622138060000|2021-05-27 17:54:20|2802.38|2789.38|2802.39|2789.39|2802.93|2789.93|2802.35|2789.35|28
1622138070000|2021-05-27 17:54:30|2802.36|2789.36|2802.9|2789.9|2802.97|2789.97|2802.34|2789.34|20
1622138080000|2021-05-27 17:54:40|2802.93|2789.93|2802.85|2789.85|2803.23|2790.23|2802.85|2789.85|22
1622138090000|2021-05-27 17:54:50|2802.84|2789.84|2804.55|2791.55|2804.69|2791.69|2802.84|2789.84|25
1622138100000|2021-05-27 17:55:00|2805.28|2792.28|2805.13|2792.13|2806.09|2793.09|2804.52|2791.52|20
1622138110000|2021-05-27 17:55:10|2805.1|2792.1|2805.35|2792.35|2805.77|2792.77|2805.1|2792.1|19
1622138120000|2021-05-27 17:55:20|2805.4|2792.4|2804.71|2791.71|2805.4|2792.4|2804.36|2791.36|21
1622138130000|2021-05-27 17:55:30|2804.72|2791.72|2804.56|2791.56|2804.79|2791.79|2804.3|2791.3|27
1622138140000|2021-05-27 17:55:40|2804.51|2791.51|2804.18|2791.18|2804.57|2791.57|2803.22|2790.22|27
1622138150000|2021-05-27 17:55:50|2804.14|2791.14|2803.56|2790.56|2804.16|2791.16|2803|2790|23
1622138160000|2021-05-27 17:56:00|2803.6|2790.6|2802.85|2789.85|2803.79|2790.79|2802.85|2789.85|30
1622138170000|2021-05-27 17:56:10|2802.86|2789.86|2801.74|2788.74|2802.86|2789.86|2801.03|2788.03|29
1622138180000|2021-05-27 17:56:20|2801.69|2788.69|2799.98|2786.98|2801.69|2788.69|2799.68|2786.68|26
1622138190000|2021-05-27 17:56:30|2799.99|2786.99|2800.4|2787.4|2801.31|2788.31|2799.93|2786.93|22
1622138200000|2021-05-27 17:56:40|2800.38|2787.38|2800.25|2787.25|2801.45|2788.45|2800.18|2787.18|25
1622138210000|2021-05-27 17:56:50|2800.29|2787.29|2801.05|2788.05|2801.63|2788.63|2800.1|2787.1|31
1622138220000|2021-05-27 17:57:00|2801.09|2788.09|2800.23|2787.23|2801.09|2788.09|2800.03|2787.03|18
1622138230000|2021-05-27 17:57:10|2800.11|2787.11|2800.23|2787.23|2800.27|2787.27|2800.11|2787.11|7
1622138240000|2021-05-27 17:57:20|2800.27|2787.27|2799.5|2786.5|2800.27|2787.27|2799.5|2786.5|12
1622138250000|2021-05-27 17:57:30|2799.56|2786.56|2799.85|2786.85|2801.51|2788.51|2799.38|2786.38|21
1622138260000|2021-05-27 17:57:40|2799.81|2786.81|2798.69|2785.69|2799.85|2786.85|2798.69|2785.69|17
1622138270000|2021-05-27 17:57:50|2798.25|2785.25|2798.65|2785.65|2798.91|2785.91|2798.25|2785.25|27
1622138280000|2021-05-27 17:58:00|2798.54|2785.54|2796.89|2783.89|2798.54|2785.54|2796.89|2783.89|18
1622138290000|2021-05-27 17:58:10|2796.91|2783.91|2796.83|2783.83|2797.63|2784.63|2796.73|2783.73|19
1622138300000|2021-05-27 17:58:20|2796.79|2783.79|2796.26|2783.26|2797.29|2784.29|2796.17|2783.17|25
1622138310000|2021-05-27 17:58:30|2796.23|2783.23|2795.28|2782.28|2796.41|2783.41|2794.9|2781.9|23
1622138320000|2021-05-27 17:58:40|2795.3|2782.3|2795.13|2782.13|2795.35|2782.35|2795.13|2782.13|9
1622138330000|2021-05-27 17:58:50|2795.17|2782.17|2795.96|2782.96|2795.96|2782.96|2795.13|2782.13|19
1622138340000|2021-05-27 17:59:00|2795.84|2782.84|2795.89|2782.89|2796|2783|2795.55|2782.55|21
1622138350000|2021-05-27 17:59:10|2795.88|2782.88|2795.68|2782.68|2795.89|2782.89|2795.55|2782.55|14
1622138360000|2021-05-27 17:59:20|2795.64|2782.64|2795.52|2782.52|2795.64|2782.64|2795.48|2782.48|6
1622138370000|2021-05-27 17:59:30|2795.48|2782.48|2795.64|2782.64|2795.66|2782.66|2795.48|2782.48|12
1622138380000|2021-05-27 17:59:40|2795.52|2782.52|2795.52|2782.52|2795.52|2782.52|2795.41|2782.41|5
1622138390000|2021-05-27 17:59:50|2795.44|2782.44|2794.8|2781.8|2795.56|2782.56|2794.8|2781.8|14
1622138400000|2021-05-27 18:00:00|2794.84|2781.84|2794.55|2781.55|2794.84|2781.84|2794.24|2781.24|23
1622138410000|2021-05-27 18:00:10|2794.6|2781.6|2795.28|2782.28|2795.28|2782.28|2794.6|2781.6|10
1622138420000|2021-05-27 18:00:20|2795.52|2782.52|2795.54|2782.54|2795.65|2782.65|2795.52|2782.52|7
1622138430000|2021-05-27 18:00:30|2795.87|2782.87|2795.03|2782.03|2795.87|2782.87|2794.11|2781.11|19
1622138440000|2021-05-27 18:00:40|2795|2782|2793.88|2780.88|2795|2782|2792.74|2779.74|28
1622138450000|2021-05-27 18:00:50|2793.64|2780.64|2793.41|2780.41|2793.66|2780.66|2793.22|2780.22|24
1622138460000|2021-05-27 18:01:00|2793.44|2780.44|2794.75|2781.75|2794.75|2781.75|2793.44|2780.44|15
1622138470000|2021-05-27 18:01:10|2794.74|2781.74|2794.84|2781.84|2794.91|2781.91|2794.57|2781.57|27
1622138480000|2021-05-27 18:01:20|2794.79|2781.79|2794.72|2781.72|2795.04|2782.04|2794.67|2781.67|18
1622138490000|2021-05-27 18:01:30|2794.74|2781.74|2796.16|2783.16|2796.16|2783.16|2794.74|2781.74|22
1622138500000|2021-05-27 18:01:40|2795.91|2782.91|2795.5|2782.5|2796.48|2783.48|2795.5|2782.5|14
1622138510000|2021-05-27 18:01:50|2795.23|2782.23|2794.26|2781.26|2795.23|2782.23|2794.15|2781.15|23
1622138520000|2021-05-27 18:02:00|2794.34|2781.34|2796.24|2783.24|2796.29|2783.29|2794.34|2781.34|22
1622138530000|2021-05-27 18:02:10|2796.08|2783.08|2797.2|2784.2|2797.25|2784.25|2796.08|2783.08|29
1622138540000|2021-05-27 18:02:20|2797.01|2784.01|2796.88|2783.88|2797.01|2784.01|2796.88|2783.88|6
1622138550000|2021-05-27 18:02:30|2796.86|2783.86|2797.12|2784.12|2797.12|2784.12|2795.95|2782.95|19
1622138560000|2021-05-27 18:02:40|2797.15|2784.15|2798.53|2785.53|2798.53|2785.53|2796.5|2783.5|23
1622138570000|2021-05-27 18:02:50|2798.63|2785.63|2799.75|2786.75|2799.78|2786.78|2798.59|2785.59|31
1622138580000|2021-05-27 18:03:00|2799.72|2786.72|2798.49|2785.49|2799.72|2786.72|2798.49|2785.49|32
1622138590000|2021-05-27 18:03:10|2798.48|2785.48|2797.91|2784.91|2798.62|2785.62|2797.74|2784.74|27
1622138600000|2021-05-27 18:03:20|2797.77|2784.77|2798.7|2785.7|2798.7|2785.7|2797.77|2784.77|19
1622138610000|2021-05-27 18:03:30|2798.61|2785.61|2799.2|2786.2|2799.2|2786.2|2798.51|2785.51|10
1622138620000|2021-05-27 18:03:40|2799.31|2786.31|2800.48|2787.48|2800.5|2787.5|2799.3|2786.3|23
1622138630000|2021-05-27 18:03:50|2800.45|2787.45|2797.79|2784.79|2800.46|2787.46|2797.79|2784.79|26
1622138640000|2021-05-27 18:04:00|2798.23|2785.23|2799.7|2786.7|2799.7|2786.7|2797.79|2784.79|24
1622138650000|2021-05-27 18:04:10|2799.27|2786.27|2798.36|2785.36|2799.68|2786.68|2798.31|2785.31|16
1622138660000|2021-05-27 18:04:20|2798.43|2785.43|2798.48|2785.48|2798.5|2785.5|2798.15|2785.15|13
1622138670000|2021-05-27 18:04:30|2798.46|2785.46|2797.93|2784.93|2798.58|2785.58|2797.85|2784.85|10
1622138680000|2021-05-27 18:04:40|2798.05|2785.05|2798.6|2785.6|2798.6|2785.6|2797.85|2784.85|14
1622138690000|2021-05-27 18:04:50|2798.86|2785.86|2799.12|2786.12|2799.4|2786.4|2798.86|2785.86|20
1622138700000|2021-05-27 18:05:00|2799.08|2786.08|2798.67|2785.67|2799.17|2786.17|2798.67|2785.67|21
1622138710000|2021-05-27 18:05:10|2798.62|2785.62|2798.95|2785.95|2799.83|2786.83|2798.55|2785.55|18
1622138720000|2021-05-27 18:05:20|2798.85|2785.85|2798.77|2785.77|2799.07|2786.07|2798.75|2785.75|13
1622138730000|2021-05-27 18:05:30|2798.67|2785.67|2799.88|2786.88|2799.9|2786.9|2798.55|2785.55|22
1622138740000|2021-05-27 18:05:40|2799.77|2786.77|2799.54|2786.54|2799.93|2786.93|2799.54|2786.54|11
1622138750000|2021-05-27 18:05:50|2799.56|2786.56|2798.44|2785.44|2799.61|2786.61|2798.31|2785.31|24
1622138760000|2021-05-27 18:06:00|2798.52|2785.52|2799.41|2786.41|2799.41|2786.41|2798.52|2785.52|8
1622138770000|2021-05-27 18:06:10|2799.46|2786.46|2799.15|2786.15|2799.73|2786.73|2799.11|2786.11|24
1622138780000|2021-05-27 18:06:20|2799.12|2786.12|2798.56|2785.56|2799.12|2786.12|2798.56|2785.56|11
1622138790000|2021-05-27 18:06:30|2798.58|2785.58|2797.93|2784.93|2798.58|2785.58|2797.86|2784.86|12
1622138800000|2021-05-27 18:06:40|2798.48|2785.48|2797.35|2784.35|2798.73|2785.73|2797.35|2784.35|13
1622138810000|2021-05-27 18:06:50|2797.32|2784.32|2796.74|2783.74|2798.08|2785.08|2796.74|2783.74|16
1622138820000|2021-05-27 18:07:00|2796.7|2783.7|2796.7|2783.7|2796.7|2783.7|2796.65|2783.65|5
1622138830000|2021-05-27 18:07:10|2796.11|2783.11|2794.47|2781.47|2796.11|2783.11|2794|2781|25
1622138840000|2021-05-27 18:07:20|2794.42|2781.42|2795.61|2782.61|2795.61|2782.61|2794.37|2781.37|24
1622138850000|2021-05-27 18:07:30|2795.6|2782.6|2794.75|2781.75|2796.18|2783.18|2794.62|2781.62|25
1622138860000|2021-05-27 18:07:40|2794.74|2781.74|2794.8|2781.8|2795.18|2782.18|2794.66|2781.66|14
1622138870000|2021-05-27 18:07:50|2794.75|2781.75|2793.89|2780.89|2794.75|2781.75|2793.81|2780.81|17
1622138880000|2021-05-27 18:08:00|2793.9|2780.9|2794.1|2781.1|2795.14|2782.14|2793.86|2780.86|30
1622138890000|2021-05-27 18:08:10|2794.18|2781.18|2794.1|2781.1|2794.19|2781.19|2794.01|2781.01|12
1622138900000|2021-05-27 18:08:20|2794.11|2781.11|2794.28|2781.28|2794.58|2781.58|2794.08|2781.08|13
1622138910000|2021-05-27 18:08:30|2794.22|2781.22|2794.73|2781.73|2794.73|2781.73|2794.11|2781.11|11
1622138920000|2021-05-27 18:08:40|2794.88|2781.88|2794.75|2781.75|2795.01|2782.01|2794.63|2781.63|26
1622138930000|2021-05-27 18:08:50|2794.74|2781.74|2794.23|2781.23|2794.74|2781.74|2794.23|2781.23|13
1622138940000|2021-05-27 18:09:00|2794.55|2781.55|2794.58|2781.58|2794.62|2781.62|2794.55|2781.55|13
1622138950000|2021-05-27 18:09:10|2794.12|2781.12|2793.88|2780.88|2794.12|2781.12|2793.85|2780.85|8
1622138960000|2021-05-27 18:09:20|2793.84|2780.84|2793.03|2780.03|2793.89|2780.89|2792.89|2779.89|12
1622138970000|2021-05-27 18:09:30|2793.06|2780.06|2792.98|2779.98|2793.06|2780.06|2792.9|2779.9|4
1622138980000|2021-05-27 18:09:40|2793.06|2780.06|2793.62|2780.62|2793.65|2780.65|2792.98|2779.98|13
1622138990000|2021-05-27 18:09:50|2793.63|2780.63|2793.78|2780.78|2793.95|2780.95|2793.59|2780.59|22
1622139000000|2021-05-27 18:10:00|2793.79|2780.79|2793.12|2780.12|2793.79|2780.79|2793.04|2780.04|19
1622139010000|2021-05-27 18:10:10|2793.05|2780.05|2791.65|2778.65|2793.05|2780.05|2791.65|2778.65|10
1622139020000|2021-05-27 18:10:20|2791.63|2778.63|2793.38|2780.38|2793.38|2780.38|2791.63|2778.63|25
1622139030000|2021-05-27 18:10:30|2792.39|2779.39|2792.32|2779.32|2792.39|2779.39|2792.15|2779.15|7
1622139040000|2021-05-27 18:10:40|2792.16|2779.16|2792.03|2779.03|2792.16|2779.16|2792.03|2779.03|8
1622139050000|2021-05-27 18:10:50|2792.09|2779.09|2790.85|2777.85|2792.09|2779.09|2790.85|2777.85|12
1622139060000|2021-05-27 18:11:00|2790.44|2777.44|2792.28|2779.28|2793.33|2780.33|2790.04|2777.04|22
1622139070000|2021-05-27 18:11:10|2793.33|2780.33|2793.15|2780.15|2793.33|2780.33|2792.64|2779.64|17
1622139080000|2021-05-27 18:11:20|2793.14|2780.14|2794.25|2781.25|2794.5|2781.5|2793.14|2780.14|17
1622139090000|2021-05-27 18:11:30|2794.32|2781.32|2794.33|2781.33|2794.33|2781.33|2793.47|2780.47|25
1622139100000|2021-05-27 18:11:40|2793.91|2780.91|2794.63|2781.63|2794.63|2781.63|2793.8|2780.8|17
1622139110000|2021-05-27 18:11:50|2794.74|2781.74|2795.17|2782.17|2795.36|2782.36|2794.74|2781.74|25
1622139120000|2021-05-27 18:12:00|2795.14|2782.14|2794.78|2781.78|2795.17|2782.17|2794.62|2781.62|21
1622139130000|2021-05-27 18:12:10|2794.74|2781.74|2794.71|2781.71|2794.74|2781.74|2793.09|2780.09|24
1622139140000|2021-05-27 18:12:20|2794.79|2781.79|2794.99|2781.99|2795.14|2782.14|2794.79|2781.79|21
1622139150000|2021-05-27 18:12:30|2794.98|2781.98|2795.3|2782.3|2795.83|2782.83|2794.91|2781.91|24
1622139160000|2021-05-27 18:12:40|2795.25|2782.25|2796.09|2783.09|2796.09|2783.09|2795.25|2782.25|21
1622139170000|2021-05-27 18:12:50|2796.13|2783.13|2795.67|2782.67|2797.49|2784.49|2795.5|2782.5|38
1622139180000|2021-05-27 18:13:00|2795.63|2782.63|2796.39|2783.39|2796.39|2783.39|2795.55|2782.55|24
1622139190000|2021-05-27 18:13:10|2796.32|2783.32|2796.29|2783.29|2796.45|2783.45|2796.22|2783.22|14
1622139200000|2021-05-27 18:13:20|2796.37|2783.37|2796.31|2783.31|2796.61|2783.61|2796.31|2783.31|11
1622139210000|2021-05-27 18:13:30|2796.57|2783.57|2796.4|2783.4|2797.15|2784.15|2796.31|2783.31|5
1622139220000|2021-05-27 18:13:40|2796.32|2783.32|2796.79|2783.79|2797.18|2784.18|2796.29|2783.29|22
1622139230000|2021-05-27 18:13:50|2796.76|2783.76|2795.72|2782.72|2796.88|2783.88|2795.58|2782.58|23
1622139240000|2021-05-27 18:14:00|2795.7|2782.7|2795.79|2782.79|2795.84|2782.84|2794.72|2781.72|18
1622139250000|2021-05-27 18:14:10|2795.93|2782.93|2797.19|2784.19|2797.19|2784.19|2795.93|2782.93|20
1622139260000|2021-05-27 18:14:20|2797.14|2784.14|2795.66|2782.66|2797.41|2784.41|2795.66|2782.66|26
1622139270000|2021-05-27 18:14:30|2795.8|2782.8|2796.72|2783.72|2796.73|2783.73|2795.76|2782.76|22
1622139280000|2021-05-27 18:14:40|2796.79|2783.79|2795.42|2782.42|2797.28|2784.28|2795.42|2782.42|22
1622139290000|2021-05-27 18:14:50|2795.54|2782.54|2797.01|2784.01|2797.17|2784.17|2795.35|2782.35|24
1622139300000|2021-05-27 18:15:00|2797.04|2784.04|2796.57|2783.57|2797.13|2784.13|2796.12|2783.12|20
1622139310000|2021-05-27 18:15:10|2796.48|2783.48|2796.89|2783.89|2796.89|2783.89|2795.99|2782.99|22
1622139320000|2021-05-27 18:15:20|2796.44|2783.44|2794.99|2781.99|2796.44|2783.44|2794.99|2781.99|16
1622139330000|2021-05-27 18:15:30|2795.02|2782.02|2794.64|2781.64|2797.11|2784.11|2794.64|2781.64|23
1622139340000|2021-05-27 18:15:40|2794.68|2781.68|2795.57|2782.57|2796.7|2783.7|2794.68|2781.68|21
1622139350000|2021-05-27 18:15:50|2795.51|2782.51|2795.14|2782.14|2795.62|2782.62|2795.14|2782.14|16
1622139360000|2021-05-27 18:16:00|2794.67|2781.67|2792.68|2779.68|2794.67|2781.67|2792.68|2779.68|21
1622139370000|2021-05-27 18:16:10|2792.29|2779.29|2792.19|2779.19|2792.29|2779.29|2791.78|2778.78|20
1622139380000|2021-05-27 18:16:20|2792.17|2779.17|2792.17|2779.17|2792.47|2779.47|2792.11|2779.11|21
1622139390000|2021-05-27 18:16:30|2792.16|2779.16|2791.05|2778.05|2792.16|2779.16|2790.73|2777.73|23
1622139400000|2021-05-27 18:16:40|2791.15|2778.15|2790.74|2777.74|2791.27|2778.27|2790.74|2777.74|21
1622139410000|2021-05-27 18:16:50|2790.31|2777.31|2789.06|2776.06|2790.31|2777.31|2789.06|2776.06|16
1622139420000|2021-05-27 18:17:00|2789.1|2776.1|2788.2|2775.2|2790.26|2777.26|2788.2|2775.2|25
1622139430000|2021-05-27 18:17:10|2788.21|2775.21|2787.61|2774.61|2788.66|2775.66|2787.55|2774.55|17
1622139440000|2021-05-27 18:17:20|2787.59|2774.59|2787.13|2774.13|2787.59|2774.59|2786.91|2773.91|15
1622139450000|2021-05-27 18:17:30|2787.14|2774.14|2786.75|2773.75|2787.17|2774.17|2786.75|2773.75|18
1622139460000|2021-05-27 18:17:40|2786.8|2773.8|2787.28|2774.28|2787.35|2774.35|2786.64|2773.64|20
1622139470000|2021-05-27 18:17:50|2787.19|2774.19|2786.78|2773.78|2787.21|2774.21|2786.61|2773.61|34
1622139480000|2021-05-27 18:18:00|2786.92|2773.92|2787.87|2774.87|2787.99|2774.99|2786.84|2773.84|31
1622139490000|2021-05-27 18:18:10|2787.85|2774.85|2787.3|2774.3|2787.93|2774.93|2787.3|2774.3|18
1622139500000|2021-05-27 18:18:20|2787.32|2774.32|2788.91|2775.91|2788.91|2775.91|2787.32|2774.32|19
1622139510000|2021-05-27 18:18:30|2788.92|2775.92|2790.57|2777.57|2790.79|2777.79|2788.7|2775.7|17
1622139520000|2021-05-27 18:18:40|2790.09|2777.09|2791.42|2778.42|2791.42|2778.42|2789.52|2776.52|14
1622139530000|2021-05-27 18:18:50|2791.45|2778.45|2790.4|2777.4|2791.93|2778.93|2790.4|2777.4|17
1622139540000|2021-05-27 18:19:00|2790.57|2777.57|2789.04|2776.04|2791.93|2778.93|2788.64|2775.64|29
1622139550000|2021-05-27 18:19:10|2789.85|2776.85|2791.49|2778.49|2791.49|2778.49|2789.2|2776.2|29
1622139560000|2021-05-27 18:19:20|2791.8|2778.8|2794.67|2781.67|2795.13|2782.13|2791.68|2778.68|36
1622139570000|2021-05-27 18:19:30|2794.65|2781.65|2796.07|2783.07|2796.07|2783.07|2794.65|2781.65|28
1622139580000|2021-05-27 18:19:40|2796.13|2783.13|2797.48|2784.48|2797.48|2784.48|2796.13|2783.13|23
1622139590000|2021-05-27 18:19:50|2797.52|2784.52|2797.2|2784.2|2798.39|2785.39|2797.2|2784.2|19
1622139600000|2021-05-27 18:20:00|2797.54|2784.54|2798.03|2785.03|2798.2|2785.2|2796.76|2783.76|29
1622139610000|2021-05-27 18:20:10|2798.06|2785.06|2798.23|2785.23|2798.3|2785.3|2798.06|2785.06|14
1622139620000|2021-05-27 18:20:20|2798.33|2785.33|2798.28|2785.28|2798.43|2785.43|2797.73|2784.73|18
1622139630000|2021-05-27 18:20:30|2798.22|2785.22|2798.14|2785.14|2798.22|2785.22|2796.56|2783.56|20
1622139640000|2021-05-27 18:20:40|2798.24|2785.24|2800.01|2787.01|2800.01|2787.01|2797.7|2784.7|25
1622139650000|2021-05-27 18:20:50|2799.79|2786.79|2798.51|2785.51|2800.1|2787.1|2798.21|2785.21|17
1622139660000|2021-05-27 18:21:00|2798.5|2785.5|2799.78|2786.78|2799.88|2786.88|2798.42|2785.42|29
1622139670000|2021-05-27 18:21:10|2798.99|2785.99|2799.43|2786.43|2800.32|2787.32|2798.87|2785.87|29
1622139680000|2021-05-27 18:21:20|2799.44|2786.44|2797.68|2784.68|2799.44|2786.44|2796.65|2783.65|22
1622139690000|2021-05-27 18:21:30|2797.75|2784.75|2796.01|2783.01|2797.99|2784.99|2795.94|2782.94|26
1622139700000|2021-05-27 18:21:40|2796.02|2783.02|2795.14|2782.14|2796.36|2783.36|2795.03|2782.03|29
1622139710000|2021-05-27 18:21:50|2795.11|2782.11|2795.92|2782.92|2796.03|2783.03|2795.07|2782.07|25
1622139720000|2021-05-27 18:22:00|2795.96|2782.96|2797.25|2784.25|2797.38|2784.38|2795.82|2782.82|27
1622139730000|2021-05-27 18:22:10|2797.35|2784.35|2797.63|2784.63|2797.78|2784.78|2797.35|2784.35|15
1622139740000|2021-05-27 18:22:20|2797.59|2784.59|2796.4|2783.4|2797.67|2784.67|2796.4|2783.4|15
1622139750000|2021-05-27 18:22:30|2797.16|2784.16|2797.73|2784.73|2797.8|2784.8|2796.4|2783.4|19
1622139760000|2021-05-27 18:22:40|2797.7|2784.7|2797.29|2784.29|2797.73|2784.73|2797.29|2784.29|9
1622139770000|2021-05-27 18:22:50|2797.31|2784.31|2794.9|2781.9|2797.31|2784.31|2794.9|2781.9|16
1622139780000|2021-05-27 18:23:00|2794.65|2781.65|2793.88|2780.88|2794.69|2781.69|2793.88|2780.88|24
1622139790000|2021-05-27 18:23:10|2793.81|2780.81|2792.39|2779.39|2793.81|2780.81|2791.87|2778.87|27
1622139800000|2021-05-27 18:23:20|2792.05|2779.05|2791.4|2778.4|2792.25|2779.25|2791.34|2778.34|18
1622139810000|2021-05-27 18:23:30|2791.46|2778.46|2791.67|2778.67|2792.52|2779.52|2791.46|2778.46|33
1622139820000|2021-05-27 18:23:40|2791.88|2778.88|2790.27|2777.27|2792.13|2779.13|2790.05|2777.05|26
1622139830000|2021-05-27 18:23:50|2790.34|2777.34|2791.27|2778.27|2791.68|2778.68|2790.18|2777.18|31
1622139840000|2021-05-27 18:24:00|2791.25|2778.25|2793.45|2780.45|2793.45|2780.45|2791.25|2778.25|24
1622139850000|2021-05-27 18:24:10|2793.27|2780.27|2793.02|2780.02|2793.27|2780.27|2792.16|2779.16|17
1622139860000|2021-05-27 18:24:20|2793.27|2780.27|2793.3|2780.3|2794.24|2781.24|2793.27|2780.27|15
1622139870000|2021-05-27 18:24:30|2793.21|2780.21|2792.69|2779.69|2793.21|2780.21|2792.47|2779.47|10
1622139880000|2021-05-27 18:24:40|2792.7|2779.7|2792.89|2779.89|2793.2|2780.2|2792.2|2779.2|13
1622139890000|2021-05-27 18:24:50|2793.11|2780.11|2794.57|2781.57|2795.66|2782.66|2792.4|2779.4|24
1622139900000|2021-05-27 18:25:00|2794.55|2781.55|2795.84|2782.84|2796.35|2783.35|2792.92|2779.92|33
1622139910000|2021-05-27 18:25:10|2795.83|2782.83|2797.37|2784.37|2797.38|2784.38|2795.82|2782.82|18
1622139920000|2021-05-27 18:25:20|2797.35|2784.35|2797.33|2784.33|2797.35|2784.35|2796.25|2783.25|24
1622139930000|2021-05-27 18:25:30|2797.35|2784.35|2798.08|2785.08|2798.08|2785.08|2797.12|2784.12|25
1622139940000|2021-05-27 18:25:40|2798.06|2785.06|2797.64|2784.64|2798.08|2785.08|2797.41|2784.41|22
1622139950000|2021-05-27 18:25:50|2797.69|2784.69|2797.53|2784.53|2798.11|2785.11|2797.2|2784.2|27
1622139960000|2021-05-27 18:26:00|2797.5|2784.5|2797.23|2784.23|2798.07|2785.07|2796.47|2783.47|28
1622139970000|2021-05-27 18:26:10|2797.29|2784.29|2796.21|2783.21|2797.45|2784.45|2796.21|2783.21|19
1622139980000|2021-05-27 18:26:20|2796.17|2783.17|2795.82|2782.82|2796.45|2783.45|2795.54|2782.54|25
1622139990000|2021-05-27 18:26:30|2795.78|2782.78|2795.46|2782.46|2795.86|2782.86|2794.9|2781.9|26
1622140000000|2021-05-27 18:26:40|2795.76|2782.76|2795.01|2782.01|2796.28|2783.28|2795.01|2782.01|26
1622140010000|2021-05-27 18:26:50|2794.89|2781.89|2794.24|2781.24|2794.94|2781.94|2794|2781|21
1622140020000|2021-05-27 18:27:00|2794.29|2781.29|2795.43|2782.43|2795.99|2782.99|2794.24|2781.24|28
1622140030000|2021-05-27 18:27:10|2795.48|2782.48|2795.64|2782.64|2796.13|2783.13|2795.46|2782.46|20
1622140040000|2021-05-27 18:27:20|2795.75|2782.75|2794.55|2781.55|2795.99|2782.99|2794.55|2781.55|24
1622140050000|2021-05-27 18:27:30|2795.51|2782.51|2794.83|2781.83|2795.51|2782.51|2794.49|2781.49|14
1622140060000|2021-05-27 18:27:40|2794.74|2781.74|2794.38|2781.38|2794.81|2781.81|2794.31|2781.31|19
1622140070000|2021-05-27 18:27:50|2794.39|2781.39|2794.59|2781.59|2795.87|2782.87|2794.39|2781.39|29
1622140080000|2021-05-27 18:28:00|2794.54|2781.54|2793.67|2780.67|2794.6|2781.6|2793.57|2780.57|24
1622140090000|2021-05-27 18:28:10|2793.8|2780.8|2792.77|2779.77|2793.82|2780.82|2792.67|2779.67|24
1622140100000|2021-05-27 18:28:20|2792.81|2779.81|2792.94|2779.94|2794.05|2781.05|2792.81|2779.81|31
1622140110000|2021-05-27 18:28:30|2792.96|2779.96|2792.09|2779.09|2793|2780|2791.73|2778.73|12
1622140120000|2021-05-27 18:28:40|2792.12|2779.12|2791.68|2778.68|2792.59|2779.59|2791.38|2778.38|30
1622140130000|2021-05-27 18:28:50|2791.71|2778.71|2791.66|2778.66|2791.98|2778.98|2791.66|2778.66|18
1622140140000|2021-05-27 18:29:00|2791.64|2778.64|2790.86|2777.86|2791.64|2778.64|2790.33|2777.33|25
1622140150000|2021-05-27 18:29:10|2790.82|2777.82|2790.61|2777.61|2790.82|2777.82|2790.57|2777.57|27
1622140160000|2021-05-27 18:29:20|2790.63|2777.63|2789.59|2776.59|2790.63|2777.63|2789.59|2776.59|23
1622140170000|2021-05-27 18:29:30|2789.64|2776.64|2790.11|2777.11|2790.13|2777.13|2789.64|2776.64|21
1622140180000|2021-05-27 18:29:40|2790.22|2777.22|2791.09|2778.09|2791.12|2778.12|2790.13|2777.13|26
1622140190000|2021-05-27 18:29:50|2791.05|2778.05|2790.28|2777.28|2791.05|2778.05|2790.28|2777.28|16
1622140200000|2021-05-27 18:30:00|2790.26|2777.26|2790.5|2777.5|2790.51|2777.51|2789.86|2776.86|26
1622140210000|2021-05-27 18:30:10|2790.46|2777.46|2791.31|2778.31|2791.31|2778.31|2790.27|2777.27|18
1622140220000|2021-05-27 18:30:20|2791.17|2778.17|2791.82|2778.82|2792.97|2779.97|2791.11|2778.11|18
1622140230000|2021-05-27 18:30:30|2791.74|2778.74|2791.4|2778.4|2792.37|2779.37|2791.31|2778.31|26
1622140240000|2021-05-27 18:30:40|2791.35|2778.35|2790.58|2777.58|2791.64|2778.64|2790.58|2777.58|26
1622140250000|2021-05-27 18:30:50|2790.47|2777.47|2790.33|2777.33|2791.1|2778.1|2790.26|2777.26|24
1622140260000|2021-05-27 18:31:00|2790.35|2777.35|2789.85|2776.85|2790.78|2777.78|2789.85|2776.85|23
1622140270000|2021-05-27 18:31:10|2789.72|2776.72|2787.15|2774.15|2789.72|2776.72|2787.15|2774.15|18
1622140280000|2021-05-27 18:31:20|2787.08|2774.08|2786.13|2773.13|2787.66|2774.66|2786.13|2773.13|20
1622140290000|2021-05-27 18:31:30|2786.12|2773.12|2784.94|2771.94|2786.12|2773.12|2784.94|2771.94|27
1622140300000|2021-05-27 18:31:40|2784.67|2771.67|2784.42|2771.42|2786.51|2773.51|2784.36|2771.36|26
1622140310000|2021-05-27 18:31:50|2784.36|2771.36|2782.99|2769.99|2784.36|2771.36|2782.91|2769.91|31
1622140320000|2021-05-27 18:32:00|2783.09|2770.09|2782.3|2769.3|2783.87|2770.87|2782.3|2769.3|32
1622140330000|2021-05-27 18:32:10|2782.28|2769.28|2779.6|2766.6|2782.34|2769.34|2779.6|2766.6|34
1622140340000|2021-05-27 18:32:20|2779.52|2766.52|2777.03|2764.03|2779.67|2766.67|2777.03|2764.03|33
1622140350000|2021-05-27 18:32:30|2777.06|2764.06|2776.62|2763.62|2777.38|2764.38|2776.19|2763.19|25
1622140360000|2021-05-27 18:32:40|2776.72|2763.72|2775.84|2762.84|2776.9|2763.9|2775.08|2762.08|36
1622140370000|2021-05-27 18:32:50|2775.85|2762.85|2778.02|2765.02|2778.13|2765.13|2775.51|2762.51|34
1622140380000|2021-05-27 18:33:00|2778.17|2765.17|2782.16|2769.16|2782.51|2769.51|2778.02|2765.02|27
1622140390000|2021-05-27 18:33:10|2782.46|2769.46|2782.21|2769.21|2782.86|2769.86|2782.2|2769.2|26
1622140400000|2021-05-27 18:33:20|2782.24|2769.24|2782.03|2769.03|2782.24|2769.24|2781.86|2768.86|26
1622140410000|2021-05-27 18:33:30|2782.12|2769.12|2783.07|2770.07|2783.75|2770.75|2782.12|2769.12|23
1622140420000|2021-05-27 18:33:40|2782.8|2769.8|2784.43|2771.43|2784.56|2771.56|2782.52|2769.52|32
1622140430000|2021-05-27 18:33:50|2784.41|2771.41|2782.86|2769.86|2785.17|2772.17|2782.86|2769.86|22
1622140440000|2021-05-27 18:34:00|2782.81|2769.81|2784.6|2771.6|2784.88|2771.88|2782.81|2769.81|27
1622140450000|2021-05-27 18:34:10|2784.94|2771.94|2787.65|2774.65|2787.67|2774.67|2784.94|2771.94|33
1622140460000|2021-05-27 18:34:20|2787.11|2774.11|2791.82|2778.82|2792.02|2779.02|2787.11|2774.11|35
1622140470000|2021-05-27 18:34:30|2791.68|2778.68|2791.92|2778.92|2791.92|2778.92|2790.87|2777.87|29
1622140480000|2021-05-27 18:34:40|2791.72|2778.72|2793.31|2780.31|2793.81|2780.81|2791.72|2778.72|33
1622140490000|2021-05-27 18:34:50|2793.39|2780.39|2794.01|2781.01|2794.29|2781.29|2793.34|2780.34|30
1622140500000|2021-05-27 18:35:00|2793.92|2780.92|2792.93|2779.93|2794.22|2781.22|2791.06|2778.06|31
1622140510000|2021-05-27 18:35:10|2793.03|2780.03|2794.11|2781.11|2794.14|2781.14|2793.03|2780.03|30
1622140520000|2021-05-27 18:35:20|2794.08|2781.08|2789.94|2776.94|2794.11|2781.11|2789.09|2776.09|34
1622140530000|2021-05-27 18:35:30|2790.82|2777.82|2791.78|2778.78|2791.88|2778.88|2790.72|2777.72|20
1622140540000|2021-05-27 18:35:40|2791.02|2778.02|2791.76|2778.76|2793.28|2780.28|2791.02|2778.02|22
1622140550000|2021-05-27 18:35:50|2792.63|2779.63|2793.28|2780.28|2793.28|2780.28|2790.34|2777.34|22
1622140560000|2021-05-27 18:36:00|2791.34|2778.34|2785.75|2772.75|2793.28|2780.28|2784.87|2771.87|31
1622140570000|2021-05-27 18:36:10|2785.32|2772.32|2786.07|2773.07|2787.48|2774.48|2785.32|2772.32|28
1622140580000|2021-05-27 18:36:20|2786.33|2773.33|2784.26|2771.26|2786.87|2773.87|2783.78|2770.78|33
1622140590000|2021-05-27 18:36:30|2784.42|2771.42|2781.07|2768.07|2784.71|2771.71|2781.07|2768.07|35
1622140600000|2021-05-27 18:36:40|2781.51|2768.51|2783.03|2770.03|2783.23|2770.23|2781.3|2768.3|32
1622140610000|2021-05-27 18:36:50|2783.33|2770.33|2783.22|2770.22|2783.98|2770.98|2782.88|2769.88|29
1622140620000|2021-05-27 18:37:00|2783.71|2770.71|2782.86|2769.86|2784.22|2771.22|2782.86|2769.86|19
1622140630000|2021-05-27 18:37:10|2782.85|2769.85|2786.39|2773.39|2786.39|2773.39|2782.58|2769.58|31
1622140640000|2021-05-27 18:37:20|2786.44|2773.44|2784.58|2771.58|2788.11|2775.11|2784.58|2771.58|33
1622140650000|2021-05-27 18:37:30|2784.46|2771.46|2783.64|2770.64|2785.09|2772.09|2783.02|2770.02|30
1622140660000|2021-05-27 18:37:40|2783.12|2770.12|2786.82|2773.82|2786.82|2773.82|2783.12|2770.12|31
1622140670000|2021-05-27 18:37:50|2786.44|2773.44|2786.04|2773.04|2787.04|2774.04|2784.83|2771.83|24
1622140680000|2021-05-27 18:38:00|2786.14|2773.14|2786.96|2773.96|2787.16|2774.16|2785.83|2772.83|29
1622140690000|2021-05-27 18:38:10|2786.91|2773.91|2787.72|2774.72|2789.08|2776.08|2786.85|2773.85|29
1622140700000|2021-05-27 18:38:20|2787.9|2774.9|2786.81|2773.81|2788.25|2775.25|2785.18|2772.18|29
1622140710000|2021-05-27 18:38:30|2786.53|2773.53|2787.11|2774.11|2787.86|2774.86|2786.3|2773.3|29
1622140720000|2021-05-27 18:38:40|2785.35|2772.35|2784.51|2771.51|2786.4|2773.4|2784.51|2771.51|17
1622140730000|2021-05-27 18:38:50|2784.52|2771.52|2783.33|2770.33|2785.11|2772.11|2783.33|2770.33|16
1622140740000|2021-05-27 18:39:00|2783.36|2770.36|2785.82|2772.82|2787.62|2774.62|2783.33|2770.33|22
1622140750000|2021-05-27 18:39:10|2784.35|2771.35|2783.46|2770.46|2786.71|2773.71|2783.46|2770.46|29
1622140760000|2021-05-27 18:39:20|2783.59|2770.59|2779.43|2766.43|2785.27|2772.27|2779.43|2766.43|24
1622140770000|2021-05-27 18:39:30|2780.28|2767.28|2778.74|2765.74|2787.62|2774.62|2777.8|2764.8|30
1622140780000|2021-05-27 18:39:40|2779.01|2766.01|2779.33|2766.33|2780.84|2767.84|2778.79|2765.79|32
1622140790000|2021-05-27 18:39:50|2779.45|2766.45|2781.29|2768.29|2781.29|2768.29|2779.15|2766.15|32
1622140800000|2021-05-27 18:40:00|2781.45|2768.45|2781.77|2768.77|2782.9|2769.9|2781.22|2768.22|22
1622140810000|2021-05-27 18:40:10|2782.11|2769.11|2782.62|2769.62|2783.65|2770.65|2782.11|2769.11|19
1622140820000|2021-05-27 18:40:20|2782.7|2769.7|2781.44|2768.44|2783.53|2770.53|2780.35|2767.35|32
1622140830000|2021-05-27 18:40:30|2781.65|2768.65|2782.78|2769.78|2783.42|2770.42|2781.65|2768.65|15
1622140840000|2021-05-27 18:40:40|2782.82|2769.82|2782.46|2769.46|2783.57|2770.57|2782.46|2769.46|20
1622140850000|2021-05-27 18:40:50|2782.41|2769.41|2782.4|2769.4|2782.56|2769.56|2780.21|2767.21|28
1622140860000|2021-05-27 18:41:00|2782.96|2769.96|2783.19|2770.19|2783.4|2770.4|2782.84|2769.84|17
1622140870000|2021-05-27 18:41:10|2783.53|2770.53|2784.87|2771.87|2786.29|2773.29|2783.53|2770.53|34
1622140880000|2021-05-27 18:41:20|2784.68|2771.68|2783.86|2770.86|2784.71|2771.71|2783.56|2770.56|28
1622140890000|2021-05-27 18:41:30|2783.87|2770.87|2783.71|2770.71|2784|2771|2782.92|2769.92|21
1622140900000|2021-05-27 18:41:40|2783.5|2770.5|2785.11|2772.11|2785.34|2772.34|2783.2|2770.2|27
1622140910000|2021-05-27 18:41:50|2785.25|2772.25|2786.4|2773.4|2786.54|2773.54|2783.7|2770.7|31
1622140920000|2021-05-27 18:42:00|2786.35|2773.35|2786.68|2773.68|2786.68|2773.68|2786.3|2773.3|19
1622140930000|2021-05-27 18:42:10|2786.87|2773.87|2786.96|2773.96|2787.62|2774.62|2786.81|2773.81|20
1622140940000|2021-05-27 18:42:20|2786.66|2773.66|2789.14|2776.14|2789.14|2776.14|2786.56|2773.56|24
1622140950000|2021-05-27 18:42:30|2788.88|2775.88|2787.62|2774.62|2788.88|2775.88|2787.31|2774.31|29
1622140960000|2021-05-27 18:42:40|2787.82|2774.82|2787.16|2774.16|2788.19|2775.19|2785.81|2772.81|31
1622140970000|2021-05-27 18:42:50|2787.14|2774.14|2787.62|2774.62|2787.89|2774.89|2785.74|2772.74|28
1622140980000|2021-05-27 18:43:00|2787.59|2774.59|2787.64|2774.64|2787.94|2774.94|2787.12|2774.12|17
1622140990000|2021-05-27 18:43:10|2787.8|2774.8|2787.61|2774.61|2788.27|2775.27|2787.41|2774.41|19
1622141000000|2021-05-27 18:43:20|2787.64|2774.64|2788.6|2775.6|2788.6|2775.6|2787.64|2774.64|16
1622141010000|2021-05-27 18:43:30|2789.12|2776.12|2789.72|2776.72|2789.95|2776.95|2787.46|2774.46|32
1622141020000|2021-05-27 18:43:40|2790.07|2777.07|2789.5|2776.5|2790.07|2777.07|2788.84|2775.84|18
1622141030000|2021-05-27 18:43:50|2789.37|2776.37|2787.79|2774.79|2789.49|2776.49|2787.74|2774.74|26
1622141040000|2021-05-27 18:44:00|2785.98|2772.98|2789.5|2776.5|2789.5|2776.5|2785.93|2772.93|29
1622141050000|2021-05-27 18:44:10|2789.54|2776.54|2790.16|2777.16|2790.64|2777.64|2789.48|2776.48|22
1622141060000|2021-05-27 18:44:20|2790.14|2777.14|2791.28|2778.28|2791.75|2778.75|2789.64|2776.64|26
1622141070000|2021-05-27 18:44:30|2791.31|2778.31|2791.36|2778.36|2791.39|2778.39|2791.29|2778.29|13
1622141080000|2021-05-27 18:44:40|2791.35|2778.35|2792.83|2779.83|2793.03|2780.03|2790.44|2777.44|27
1622141090000|2021-05-27 18:44:50|2792.79|2779.79|2792.11|2779.11|2792.79|2779.79|2791.9|2778.9|21
1622141100000|2021-05-27 18:45:00|2792.06|2779.06|2794.07|2781.07|2794.07|2781.07|2792.06|2779.06|18
1622141110000|2021-05-27 18:45:10|2794.04|2781.04|2795.34|2782.34|2795.81|2782.81|2794.04|2781.04|33
1622141120000|2021-05-27 18:45:20|2795.37|2782.37|2798.49|2785.49|2798.49|2785.49|2795.37|2782.37|30
1622141130000|2021-05-27 18:45:30|2798.56|2785.56|2799.41|2786.41|2799.79|2786.79|2797.77|2784.77|31
1622141140000|2021-05-27 18:45:40|2799.46|2786.46|2800.93|2787.93|2800.93|2787.93|2799.46|2786.46|29
1622141150000|2021-05-27 18:45:50|2801.07|2788.07|2798.87|2785.87|2801.07|2788.07|2798.87|2785.87|31
1622141160000|2021-05-27 18:46:00|2798.4|2785.4|2795.97|2782.97|2798.53|2785.53|2795.97|2782.97|37
1622141170000|2021-05-27 18:46:10|2795.89|2782.89|2795.73|2782.73|2797.11|2784.11|2794.92|2781.92|34
1622141180000|2021-05-27 18:46:20|2795.89|2782.89|2796.04|2783.04|2796.04|2783.04|2794.27|2781.27|25
1622141190000|2021-05-27 18:46:30|2796.25|2783.25|2794.54|2781.54|2797.17|2784.17|2793.77|2780.77|30
1622141200000|2021-05-27 18:46:40|2794.46|2781.46|2793.8|2780.8|2795.37|2782.37|2792.75|2779.75|25
1622141210000|2021-05-27 18:46:50|2792.11|2779.11|2793.36|2780.36|2793.56|2780.56|2791.8|2778.8|33
1622141220000|2021-05-27 18:47:00|2793.26|2780.26|2790.83|2777.83|2793.53|2780.53|2790.4|2777.4|33
1622141230000|2021-05-27 18:47:10|2790.97|2777.97|2791.09|2778.09|2792.25|2779.25|2789.79|2776.79|25
1622141240000|2021-05-27 18:47:20|2791.11|2778.11|2790.28|2777.28|2792.33|2779.33|2788.74|2775.74|36
1622141250000|2021-05-27 18:47:30|2790.6|2777.6|2789.93|2776.93|2791.7|2778.7|2788.02|2775.02|35
1622141260000|2021-05-27 18:47:40|2789.99|2776.99|2791.24|2778.24|2791.28|2778.28|2789.34|2776.34|31
1622141270000|2021-05-27 18:47:50|2791.06|2778.06|2791.22|2778.22|2791.32|2778.32|2789.7|2776.7|29
1622141280000|2021-05-27 18:48:00|2791.21|2778.21|2793|2780|2793|2780|2791.19|2778.19|18
1622141290000|2021-05-27 18:48:10|2792.9|2779.9|2795.5|2782.5|2795.5|2782.5|2792.84|2779.84|36
1622141300000|2021-05-27 18:48:20|2795.57|2782.57|2794.1|2781.1|2795.57|2782.57|2792.57|2779.57|29
1622141310000|2021-05-27 18:48:30|2794.44|2781.44|2794.14|2781.14|2795.33|2782.33|2793.42|2780.42|28
1622141320000|2021-05-27 18:48:40|2794.28|2781.28|2799.67|2786.67|2799.67|2786.67|2794.06|2781.06|32
1622141330000|2021-05-27 18:48:50|2799.8|2786.8|2798.74|2785.74|2800.01|2787.01|2797.56|2784.56|26
1622141340000|2021-05-27 18:49:00|2796.86|2783.86|2798.65|2785.65|2799.48|2786.48|2796.86|2783.86|34
1622141350000|2021-05-27 18:49:10|2798.64|2785.64|2801.01|2788.01|2801.01|2788.01|2798.5|2785.5|25
1622141360000|2021-05-27 18:49:20|2801.03|2788.03|2799.61|2786.61|2801.1|2788.1|2799.56|2786.56|28
1622141370000|2021-05-27 18:49:30|2799.68|2786.68|2800.74|2787.74|2801.35|2788.35|2799.24|2786.24|34
1622141380000|2021-05-27 18:49:40|2800.42|2787.42|2801.07|2788.07|2801.14|2788.14|2800.26|2787.26|26
1622141390000|2021-05-27 18:49:50|2801.04|2788.04|2800.56|2787.56|2801.4|2788.4|2800.56|2787.56|19
1622141400000|2021-05-27 18:50:00|2800.64|2787.64|2801.03|2788.03|2801.03|2788.03|2800.56|2787.56|21
1622141410000|2021-05-27 18:50:10|2800.69|2787.69|2801.34|2788.34|2801.75|2788.75|2800.69|2787.69|27
1622141420000|2021-05-27 18:50:20|2801.39|2788.39|2800.4|2787.4|2801.63|2788.63|2800.4|2787.4|13
1622141430000|2021-05-27 18:50:30|2800.25|2787.25|2797.62|2784.62|2802.53|2789.53|2797.62|2784.62|35
1622141440000|2021-05-27 18:50:40|2796.95|2783.95|2797.93|2784.93|2799.08|2786.08|2796.95|2783.95|29
1622141450000|2021-05-27 18:50:50|2798.44|2785.44|2800.3|2787.3|2800.44|2787.44|2798.44|2785.44|33
1622141460000|2021-05-27 18:51:00|2801.09|2788.09|2799.45|2786.45|2802.05|2789.05|2797.25|2784.25|30
1622141470000|2021-05-27 18:51:10|2799.32|2786.32|2798.5|2785.5|2799.36|2786.36|2797.35|2784.35|37
1622141480000|2021-05-27 18:51:20|2798.8|2785.8|2796.9|2783.9|2798.8|2785.8|2794.95|2781.95|26
1622141490000|2021-05-27 18:51:30|2794.95|2781.95|2795.77|2782.77|2796.69|2783.69|2794.95|2781.95|34
1622141500000|2021-05-27 18:51:40|2795.74|2782.74|2799.66|2786.66|2799.66|2786.66|2795.68|2782.68|27
1622141510000|2021-05-27 18:51:50|2797.66|2784.66|2797.71|2784.71|2799.08|2786.08|2797.14|2784.14|24
1622141520000|2021-05-27 18:52:00|2798.22|2785.22|2799.2|2786.2|2799.21|2786.21|2798.22|2785.22|25
1622141530000|2021-05-27 18:52:10|2799.52|2786.52|2797.52|2784.52|2799.77|2786.77|2797.25|2784.25|25
1622141540000|2021-05-27 18:52:20|2797.05|2784.05|2797.97|2784.97|2797.97|2784.97|2796.46|2783.46|27
1622141550000|2021-05-27 18:52:30|2798.29|2785.29|2796.25|2783.25|2799.09|2786.09|2796.25|2783.25|28
1622141560000|2021-05-27 18:52:40|2796.05|2783.05|2798.43|2785.43|2798.65|2785.65|2796.05|2783.05|24
1622141570000|2021-05-27 18:52:50|2798.52|2785.52|2797.44|2784.44|2798.94|2785.94|2797.05|2784.05|25
1622141580000|2021-05-27 18:53:00|2797.15|2784.15|2796.93|2783.93|2797.15|2784.15|2796.2|2783.2|11
1622141590000|2021-05-27 18:53:10|2796.89|2783.89|2797.17|2784.17|2797.35|2784.35|2796.5|2783.5|21
1622141600000|2021-05-27 18:53:20|2797.05|2784.05|2795.72|2782.72|2797.17|2784.17|2795.72|2782.72|23
1622141610000|2021-05-27 18:53:30|2796.33|2783.33|2795.63|2782.63|2796.33|2783.33|2795.25|2782.25|25
1622141620000|2021-05-27 18:53:40|2795.06|2782.06|2795.73|2782.73|2796.81|2783.81|2795.06|2782.06|28
1622141630000|2021-05-27 18:53:50|2795.65|2782.65|2795.08|2782.08|2795.65|2782.65|2794.7|2781.7|25
1622141640000|2021-05-27 18:54:00|2795.3|2782.3|2795.94|2782.94|2796.92|2783.92|2795.09|2782.09|25
1622141650000|2021-05-27 18:54:10|2796.17|2783.17|2794.89|2781.89|2796.17|2783.17|2794.72|2781.72|30
1622141660000|2021-05-27 18:54:20|2795.17|2782.17|2792.85|2779.85|2795.38|2782.38|2792.85|2779.85|30
1622141670000|2021-05-27 18:54:30|2794.33|2781.33|2793.81|2780.81|2795.18|2782.18|2792.85|2779.85|30
1622141680000|2021-05-27 18:54:40|2793.85|2780.85|2794.96|2781.96|2795.63|2782.63|2793.81|2780.81|16
1622141690000|2021-05-27 18:54:50|2795.63|2782.63|2795.48|2782.48|2795.63|2782.63|2793.72|2780.72|18
1622141700000|2021-05-27 18:55:00|2795.46|2782.46|2794.39|2781.39|2795.6|2782.6|2794.38|2781.38|13
1622141710000|2021-05-27 18:55:10|2795.6|2782.6|2795.69|2782.69|2795.71|2782.71|2794.79|2781.79|12
1622141720000|2021-05-27 18:55:20|2795.71|2782.71|2795.37|2782.37|2796.69|2783.69|2795.35|2782.35|31
1622141730000|2021-05-27 18:55:30|2795.17|2782.17|2794.01|2781.01|2795.67|2782.67|2793.19|2780.19|21
1622141740000|2021-05-27 18:55:40|2793.97|2780.97|2793.03|2780.03|2794.7|2781.7|2793.02|2780.02|25
1622141750000|2021-05-27 18:55:50|2792.82|2779.82|2793.42|2780.42|2793.42|2780.42|2792.43|2779.43|21
1622141760000|2021-05-27 18:56:00|2793.38|2780.38|2790.51|2777.51|2793.38|2780.38|2789.8|2776.8|25
1622141770000|2021-05-27 18:56:10|2790.48|2777.48|2789.69|2776.69|2790.94|2777.94|2789.69|2776.69|23
1622141780000|2021-05-27 18:56:20|2789.97|2776.97|2789.61|2776.61|2790.05|2777.05|2789.3|2776.3|29
1622141790000|2021-05-27 18:56:30|2789.41|2776.41|2788.52|2775.52|2789.65|2776.65|2788.52|2775.52|19
1622141800000|2021-05-27 18:56:40|2788.67|2775.67|2789.56|2776.56|2789.69|2776.69|2787.72|2774.72|20
1622141810000|2021-05-27 18:56:50|2789.89|2776.89|2789.14|2776.14|2791.76|2778.76|2789.14|2776.14|34
1622141820000|2021-05-27 18:57:00|2789.43|2776.43|2791.21|2778.21|2791.21|2778.21|2789.07|2776.07|31
1622141830000|2021-05-27 18:57:10|2790.9|2777.9|2791.46|2778.46|2791.75|2778.75|2789.6|2776.6|34
1622141840000|2021-05-27 18:57:20|2791.43|2778.43|2791.77|2778.77|2792.81|2779.81|2791.43|2778.43|18
1622141850000|2021-05-27 18:57:30|2791.78|2778.78|2791.58|2778.58|2791.78|2778.78|2790.49|2777.49|25
1622141860000|2021-05-27 18:57:40|2791.57|2778.57|2792.75|2779.75|2793.32|2780.32|2791.57|2778.57|28
1622141870000|2021-05-27 18:57:50|2792.67|2779.67|2791.04|2778.04|2793.67|2780.67|2791.04|2778.04|29
1622141880000|2021-05-27 18:58:00|2790.98|2777.98|2791.34|2778.34|2791.4|2778.4|2790.2|2777.2|26
1622141890000|2021-05-27 18:58:10|2791.15|2778.15|2792.58|2779.58|2793.52|2780.52|2791.15|2778.15|28
1622141900000|2021-05-27 18:58:20|2792.45|2779.45|2793.07|2780.07|2793.13|2780.13|2791.76|2778.76|25
1622141910000|2021-05-27 18:58:30|2792.78|2779.78|2792.02|2779.02|2792.78|2779.78|2792.02|2779.02|25
1622141920000|2021-05-27 18:58:40|2791.99|2778.99|2792.49|2779.49|2792.49|2779.49|2791.77|2778.77|24
1622141930000|2021-05-27 18:58:50|2792.5|2779.5|2794.14|2781.14|2794.14|2781.14|2792.46|2779.46|23
1622141940000|2021-05-27 18:59:00|2794.2|2781.2|2795.4|2782.4|2795.78|2782.78|2794.2|2781.2|29
1622141950000|2021-05-27 18:59:10|2795.36|2782.36|2796.8|2783.8|2796.8|2783.8|2795.25|2782.25|22
1622141960000|2021-05-27 18:59:20|2796.87|2783.87|2796.49|2783.49|2797.2|2784.2|2796.49|2783.49|10
1622141970000|2021-05-27 18:59:30|2796.46|2783.46|2796.21|2783.21|2797.04|2784.04|2795.67|2782.67|24
1622141980000|2021-05-27 18:59:40|2796.24|2783.24|2796.74|2783.74|2797.62|2784.62|2796.24|2783.24|24
1622141990000|2021-05-27 18:59:50|2796.77|2783.77|2797.39|2784.39|2797.49|2784.49|2796.77|2783.77|14
1622142000000|2021-05-27 19:00:00|2797.49|2784.49|2798.8|2785.8|2798.8|2785.8|2797.45|2784.45|17
1622142010000|2021-05-27 19:00:10|2798.75|2785.75|2798.91|2785.91|2798.98|2785.98|2798.55|2785.55|13
1622142020000|2021-05-27 19:00:20|2798.99|2785.99|2797.14|2784.14|2798.99|2785.99|2796.78|2783.78|21
1622142030000|2021-05-27 19:00:30|2796.96|2783.96|2794.8|2781.8|2796.96|2783.96|2794.7|2781.7|25
1622142040000|2021-05-27 19:00:40|2794.45|2781.45|2793.37|2780.37|2794.55|2781.55|2793.04|2780.04|29
1622142050000|2021-05-27 19:00:50|2793.14|2780.14|2791.27|2778.27|2794.11|2781.11|2790.37|2777.37|31
1622142060000|2021-05-27 19:01:00|2791.49|2778.49|2790.11|2777.11|2791.49|2778.49|2789.75|2776.75|33
1622142070000|2021-05-27 19:01:10|2790.1|2777.1|2787.43|2774.43|2790.93|2777.93|2787.43|2774.43|30
1622142080000|2021-05-27 19:01:20|2787.76|2774.76|2786.92|2773.92|2787.76|2774.76|2785.08|2772.08|31
1622142090000|2021-05-27 19:01:30|2786.91|2773.91|2787.97|2774.97|2788.35|2775.35|2786.6|2773.6|28
1622142100000|2021-05-27 19:01:40|2787.89|2774.89|2787.04|2774.04|2788.3|2775.3|2786.76|2773.76|33
1622142110000|2021-05-27 19:01:50|2787.02|2774.02|2786.16|2773.16|2787.76|2774.76|2786.15|2773.15|31
1622142120000|2021-05-27 19:02:00|2786.15|2773.15|2789.06|2776.06|2789.06|2776.06|2785.9|2772.9|31
1622142130000|2021-05-27 19:02:10|2788.87|2775.87|2786.17|2773.17|2788.87|2775.87|2786.17|2773.17|27
1622142140000|2021-05-27 19:02:20|2786.07|2773.07|2784.42|2771.42|2786.07|2773.07|2784.42|2771.42|18
1622142150000|2021-05-27 19:02:30|2784.34|2771.34|2784.88|2771.88|2785.92|2772.92|2784.34|2771.34|16
1622142160000|2021-05-27 19:02:40|2784.53|2771.53|2783.52|2770.52|2784.76|2771.76|2783.52|2770.52|15
1622142170000|2021-05-27 19:02:50|2783.5|2770.5|2782.98|2769.98|2783.91|2770.91|2782.75|2769.75|31
1622142180000|2021-05-27 19:03:00|2783|2770|2784.09|2771.09|2784.63|2771.63|2782.95|2769.95|27
1622142190000|2021-05-27 19:03:10|2785.08|2772.08|2782.64|2769.64|2785.08|2772.08|2782.35|2769.35|27
1622142200000|2021-05-27 19:03:20|2782.19|2769.19|2784.33|2771.33|2784.48|2771.48|2782.19|2769.19|28
1622142210000|2021-05-27 19:03:30|2784.31|2771.31|2781.58|2768.58|2784.36|2771.36|2781.58|2768.58|20
1622142220000|2021-05-27 19:03:40|2781.15|2768.15|2779.71|2766.71|2781.38|2768.38|2779.07|2766.07|28
1622142230000|2021-05-27 19:03:50|2779.79|2766.79|2778.99|2765.99|2779.79|2766.79|2778.99|2765.99|9
1622142240000|2021-05-27 19:04:00|2778.4|2765.4|2780.74|2767.74|2780.86|2767.86|2777.4|2764.4|31
1622142250000|2021-05-27 19:04:10|2780.78|2767.78|2776.85|2763.85|2780.96|2767.96|2776.85|2763.85|28
1622142260000|2021-05-27 19:04:20|2777.15|2764.15|2777|2764|2777.71|2764.71|2776.75|2763.75|17
1622142270000|2021-05-27 19:04:30|2777.17|2764.17|2777|2764|2777.61|2764.61|2776.84|2763.84|18
1622142280000|2021-05-27 19:04:40|2776.96|2763.96|2777.54|2764.54|2778.77|2765.77|2776.8|2763.8|31
1622142290000|2021-05-27 19:04:50|2777.55|2764.55|2777.32|2764.32|2777.55|2764.55|2776.73|2763.73|15
1622142300000|2021-05-27 19:05:00|2777.36|2764.36|2776.62|2763.62|2778.36|2765.36|2776.54|2763.54|34
1622142310000|2021-05-27 19:05:10|2777.07|2764.07|2779.38|2766.38|2779.38|2766.38|2776.48|2763.48|31
1622142320000|2021-05-27 19:05:20|2779.62|2766.62|2780.42|2767.42|2780.49|2767.49|2779.02|2766.02|32
1622142330000|2021-05-27 19:05:30|2780.43|2767.43|2779.81|2766.81|2780.43|2767.43|2779.36|2766.36|32
1622142340000|2021-05-27 19:05:40|2780.06|2767.06|2779.48|2766.48|2780.15|2767.15|2778.83|2765.83|29
1622142350000|2021-05-27 19:05:50|2779.51|2766.51|2779.23|2766.23|2780.46|2767.46|2779.23|2766.23|27
1622142360000|2021-05-27 19:06:00|2779.19|2766.19|2780.17|2767.17|2780.48|2767.48|2778.87|2765.87|31
1622142370000|2021-05-27 19:06:10|2780.48|2767.48|2781.62|2768.62|2782.02|2769.02|2780.48|2767.48|23
1622142380000|2021-05-27 19:06:20|2781.68|2768.68|2783.18|2770.18|2783.19|2770.19|2781.68|2768.68|29
1622142390000|2021-05-27 19:06:30|2782.88|2769.88|2784.45|2771.45|2784.45|2771.45|2782.37|2769.37|27
1622142400000|2021-05-27 19:06:40|2784.4|2771.4|2783.12|2770.12|2784.4|2771.4|2782.66|2769.66|28
1622142410000|2021-05-27 19:06:50|2783.05|2770.05|2783.22|2770.22|2783.42|2770.42|2781.76|2768.76|31
1622142420000|2021-05-27 19:07:00|2783.43|2770.43|2782.77|2769.77|2784.34|2771.34|2782.77|2769.77|32
1622142430000|2021-05-27 19:07:10|2782.72|2769.72|2780.38|2767.38|2782.72|2769.72|2780.18|2767.18|20
1622142440000|2021-05-27 19:07:20|2780.41|2767.41|2783.63|2770.63|2783.63|2770.63|2780.41|2767.41|28
1622142450000|2021-05-27 19:07:30|2783.61|2770.61|2784.83|2771.83|2784.83|2771.83|2782.64|2769.64|32
1622142460000|2021-05-27 19:07:40|2784.93|2771.93|2785.31|2772.31|2785.31|2772.31|2783.94|2770.94|19
1622142470000|2021-05-27 19:07:50|2785.33|2772.33|2784.47|2771.47|2785.6|2772.6|2784.47|2771.47|24
1622142480000|2021-05-27 19:08:00|2784.28|2771.28|2781.66|2768.66|2784.28|2771.28|2781.66|2768.66|27
1622142490000|2021-05-27 19:08:10|2782.1|2769.1|2781.32|2768.32|2782.96|2769.96|2781.06|2768.06|26
1622142500000|2021-05-27 19:08:20|2780.67|2767.67|2779.5|2766.5|2780.69|2767.69|2779.14|2766.14|19
1622142510000|2021-05-27 19:08:30|2779.16|2766.16|2778.52|2765.52|2779.6|2766.6|2778.01|2765.01|25
1622142520000|2021-05-27 19:08:40|2778.12|2765.12|2779.55|2766.55|2780.86|2767.86|2778.08|2765.08|31
1622142530000|2021-05-27 19:08:50|2779.42|2766.42|2778.94|2765.94|2780.52|2767.52|2778.55|2765.55|30
1622142540000|2021-05-27 19:09:00|2779.04|2766.04|2778.58|2765.58|2779.04|2766.04|2778.37|2765.37|30
1622142550000|2021-05-27 19:09:10|2778.7|2765.7|2777.5|2764.5|2779.25|2766.25|2777.4|2764.4|30
1622142560000|2021-05-27 19:09:20|2777.49|2764.49|2781.05|2768.05|2781.05|2768.05|2777.49|2764.49|29
1622142570000|2021-05-27 19:09:30|2781.03|2768.03|2780.05|2767.05|2781.29|2768.29|2780|2767|33
1622142580000|2021-05-27 19:09:40|2779.89|2766.89|2778.83|2765.83|2780.2|2767.2|2778.46|2765.46|29
1622142590000|2021-05-27 19:09:50|2778.74|2765.74|2778.44|2765.44|2778.78|2765.78|2777.46|2764.46|31
1622142600000|2021-05-27 19:10:00|2778.45|2765.45|2777.3|2764.3|2778.61|2765.61|2776.89|2763.89|29
1622142610000|2021-05-27 19:10:10|2777.29|2764.29|2778.92|2765.92|2779.01|2766.01|2777|2764|33
1622142620000|2021-05-27 19:10:20|2777.91|2764.91|2777.65|2764.65|2779.05|2766.05|2776.89|2763.89|30
1622142630000|2021-05-27 19:10:30|2777.4|2764.4|2779.8|2766.8|2779.8|2766.8|2777.21|2764.21|27
1622142640000|2021-05-27 19:10:40|2779.88|2766.88|2778.34|2765.34|2780.19|2767.19|2778.16|2765.16|21
1622142650000|2021-05-27 19:10:50|2778.36|2765.36|2779.26|2766.26|2779.89|2766.89|2777.27|2764.27|27
1622142660000|2021-05-27 19:11:00|2779.27|2766.27|2779.39|2766.39|2779.52|2766.52|2779.27|2766.27|16
1622142670000|2021-05-27 19:11:10|2779.55|2766.55|2781.49|2768.49|2781.65|2768.65|2779.4|2766.4|15
1622142680000|2021-05-27 19:11:20|2781.53|2768.53|2781.77|2768.77|2782.14|2769.14|2781.53|2768.53|9
1622142690000|2021-05-27 19:11:30|2781.79|2768.79|2781.97|2768.97|2782.56|2769.56|2781.77|2768.77|30
1622142700000|2021-05-27 19:11:40|2782.07|2769.07|2782.93|2769.93|2783.17|2770.17|2781.84|2768.84|20
1622142710000|2021-05-27 19:11:50|2782.86|2769.86|2783.62|2770.62|2783.74|2770.74|2782.74|2769.74|17
1622142720000|2021-05-27 19:12:00|2783.73|2770.73|2783.92|2770.92|2785.03|2772.03|2783.4|2770.4|28
1622142730000|2021-05-27 19:12:10|2783.91|2770.91|2781.97|2768.97|2783.91|2770.91|2781.26|2768.26|32
1622142740000|2021-05-27 19:12:20|2781.83|2768.83|2780.63|2767.63|2781.99|2768.99|2779.97|2766.97|25
1622142750000|2021-05-27 19:12:30|2780.6|2767.6|2781.74|2768.74|2781.81|2768.81|2780.34|2767.34|22
1622142760000|2021-05-27 19:12:40|2782.14|2769.14|2782.99|2769.99|2782.99|2769.99|2781.6|2768.6|27
1622142770000|2021-05-27 19:12:50|2782.75|2769.75|2782.8|2769.8|2782.95|2769.95|2782.28|2769.28|21
1622142780000|2021-05-27 19:13:00|2782.95|2769.95|2782.58|2769.58|2782.99|2769.99|2782.58|2769.58|8
1622142790000|2021-05-27 19:13:10|2782.59|2769.59|2781.99|2768.99|2782.59|2769.59|2781.96|2768.96|10
1622142800000|2021-05-27 19:13:20|2781.93|2768.93|2783.36|2770.36|2783.36|2770.36|2781.91|2768.91|18
1622142810000|2021-05-27 19:13:30|2783.51|2770.51|2784.59|2771.59|2784.98|2771.98|2783.3|2770.3|27
1622142820000|2021-05-27 19:13:40|2784.63|2771.63|2785.86|2772.86|2785.86|2772.86|2784.63|2771.63|30
1622142830000|2021-05-27 19:13:50|2785.84|2772.84|2787.88|2774.88|2787.88|2774.88|2785.77|2772.77|29
1622142840000|2021-05-27 19:14:00|2787.87|2774.87|2787.47|2774.47|2788.37|2775.37|2787.47|2774.47|28
1622142850000|2021-05-27 19:14:10|2787.61|2774.61|2789.15|2776.15|2789.15|2776.15|2787.16|2774.16|30
1622142860000|2021-05-27 19:14:20|2789.16|2776.16|2790.25|2777.25|2790.29|2777.29|2789.16|2776.16|21
1622142870000|2021-05-27 19:14:30|2790.24|2777.24|2789.8|2776.8|2790.24|2777.24|2789.29|2776.29|19
1622142880000|2021-05-27 19:14:40|2790.05|2777.05|2792.08|2779.08|2792.08|2779.08|2789.02|2776.02|28
1622142890000|2021-05-27 19:14:50|2792.26|2779.26|2792.68|2779.68|2794.48|2781.48|2792.26|2779.26|29
1622142900000|2021-05-27 19:15:00|2792.44|2779.44|2793.12|2780.12|2794.5|2781.5|2792.44|2779.44|18
1622142910000|2021-05-27 19:15:10|2793.01|2780.01|2795.2|2782.2|2795.2|2782.2|2792.82|2779.82|22
1622142920000|2021-05-27 19:15:20|2795.23|2782.23|2797.32|2784.32|2797.95|2784.95|2794.83|2781.83|34
1622142930000|2021-05-27 19:15:30|2797.22|2784.22|2796.29|2783.29|2797.22|2784.22|2795.28|2782.28|30
1622142940000|2021-05-27 19:15:40|2796.27|2783.27|2796.4|2783.4|2797.68|2784.68|2796.08|2783.08|32
1622142950000|2021-05-27 19:15:50|2796.42|2783.42|2796.36|2783.36|2796.43|2783.43|2795.08|2782.08|34
1622142960000|2021-05-27 19:16:00|2796.49|2783.49|2794.68|2781.68|2796.64|2783.64|2794.66|2781.66|24
1622142970000|2021-05-27 19:16:10|2794.72|2781.72|2792.33|2779.33|2794.72|2781.72|2791.92|2778.92|24
1622142980000|2021-05-27 19:16:20|2792.23|2779.23|2787.73|2774.73|2792.23|2779.23|2787.73|2774.73|35
1622142990000|2021-05-27 19:16:30|2788.27|2775.27|2787.82|2774.82|2789.23|2776.23|2787.64|2774.64|33
1622143000000|2021-05-27 19:16:40|2787.64|2774.64|2787.26|2774.26|2787.64|2774.64|2785.91|2772.91|17
1622143010000|2021-05-27 19:16:50|2787.79|2774.79|2787.92|2774.92|2789.26|2776.26|2787.71|2774.71|25
1622143020000|2021-05-27 19:17:00|2787.9|2774.9|2788.4|2775.4|2789.23|2776.23|2787.26|2774.26|32
1622143030000|2021-05-27 19:17:10|2787.13|2774.13|2784.8|2771.8|2787.13|2774.13|2784.8|2771.8|27
1622143040000|2021-05-27 19:17:20|2784.89|2771.89|2783.82|2770.82|2786.13|2773.13|2783.51|2770.51|14
1622143050000|2021-05-27 19:17:30|2783.65|2770.65|2782.32|2769.32|2784.11|2771.11|2782.32|2769.32|26
1622143060000|2021-05-27 19:17:40|2782.35|2769.35|2782.92|2769.92|2783.64|2770.64|2782.29|2769.29|20
1622143070000|2021-05-27 19:17:50|2782.89|2769.89|2781.7|2768.7|2782.89|2769.89|2781.65|2768.65|19
1622143080000|2021-05-27 19:18:00|2781.77|2768.77|2782.68|2769.68|2783.45|2770.45|2781.77|2768.77|31
1622143090000|2021-05-27 19:18:10|2782.71|2769.71|2782.14|2769.14|2784.59|2771.59|2782.14|2769.14|27
1622143100000|2021-05-27 19:18:20|2782.26|2769.26|2782.38|2769.38|2783.84|2770.84|2782.2|2769.2|34
1622143110000|2021-05-27 19:18:30|2782.51|2769.51|2781.87|2768.87|2783.17|2770.17|2781.87|2768.87|31
1622143120000|2021-05-27 19:18:40|2781.94|2768.94|2782.94|2769.94|2782.98|2769.98|2781.87|2768.87|24
1622143130000|2021-05-27 19:18:50|2782.93|2769.93|2781.82|2768.82|2782.93|2769.93|2781.82|2768.82|28
1622143140000|2021-05-27 19:19:00|2781.77|2768.77|2781.89|2768.89|2782.12|2769.12|2781.77|2768.77|18
1622143150000|2021-05-27 19:19:10|2781.88|2768.88|2782.05|2769.05|2782.06|2769.06|2781.68|2768.68|16
1622143160000|2021-05-27 19:19:20|2782.04|2769.04|2780.16|2767.16|2782.04|2769.04|2780.16|2767.16|16
1622143170000|2021-05-27 19:19:30|2780.17|2767.17|2779.79|2766.79|2780.94|2767.94|2779.79|2766.79|27
1622143180000|2021-05-27 19:19:40|2779.81|2766.81|2779.77|2766.77|2780.25|2767.25|2779.75|2766.75|26
1622143190000|2021-05-27 19:19:50|2779.83|2766.83|2779.81|2766.81|2780.23|2767.23|2779.75|2766.75|15
1622143200000|2021-05-27 19:20:00|2779.83|2766.83|2779.81|2766.81|2781.33|2768.33|2779.81|2766.81|21
1622143210000|2021-05-27 19:20:10|2779.67|2766.67|2779.48|2766.48|2779.67|2766.67|2779.37|2766.37|12
1622143220000|2021-05-27 19:20:20|2779.5|2766.5|2780.95|2767.95|2780.95|2767.95|2779.4|2766.4|22
1622143230000|2021-05-27 19:20:30|2779.4|2766.4|2777.79|2764.79|2779.59|2766.59|2777.79|2764.79|21
1622143240000|2021-05-27 19:20:40|2777.71|2764.71|2779.04|2766.04|2779.04|2766.04|2777.46|2764.46|26
1622143250000|2021-05-27 19:20:50|2778.99|2765.99|2778.6|2765.6|2779.02|2766.02|2777.85|2764.85|31
1622143260000|2021-05-27 19:21:00|2778.61|2765.61|2778.33|2765.33|2778.61|2765.61|2777.69|2764.69|31
1622143270000|2021-05-27 19:21:10|2778.36|2765.36|2779.71|2766.71|2780.09|2767.09|2778.25|2765.25|29
1622143280000|2021-05-27 19:21:20|2779.56|2766.56|2779.18|2766.18|2779.87|2766.87|2778.3|2765.3|26
1622143290000|2021-05-27 19:21:30|2778.08|2765.08|2777.22|2764.22|2779.54|2766.54|2777.22|2764.22|27
1622143300000|2021-05-27 19:21:40|2777.27|2764.27|2779.76|2766.76|2779.76|2766.76|2777.27|2764.27|22
1622143310000|2021-05-27 19:21:50|2779.79|2766.79|2779.37|2766.37|2779.79|2766.79|2779.05|2766.05|22
1622143320000|2021-05-27 19:22:00|2779.48|2766.48|2779.04|2766.04|2779.84|2766.84|2778.94|2765.94|31
1622143330000|2021-05-27 19:22:10|2779.22|2766.22|2779.66|2766.66|2779.76|2766.76|2779.04|2766.04|21
1622143340000|2021-05-27 19:22:20|2779.55|2766.55|2780.45|2767.45|2780.45|2767.45|2779.55|2766.55|19
1622143350000|2021-05-27 19:22:30|2780.46|2767.46|2780.05|2767.05|2781.54|2768.54|2780|2767|29
1622143360000|2021-05-27 19:22:40|2780.02|2767.02|2780.65|2767.65|2780.71|2767.71|2779.54|2766.54|23
1622143370000|2021-05-27 19:22:50|2780.67|2767.67|2779.21|2766.21|2780.67|2767.67|2779.21|2766.21|17
1622143380000|2021-05-27 19:23:00|2779.49|2766.49|2778.34|2765.34|2779.49|2766.49|2778.03|2765.03|20
1622143390000|2021-05-27 19:23:10|2778.3|2765.3|2777.16|2764.16|2778.3|2765.3|2776.34|2763.34|27
1622143400000|2021-05-27 19:23:20|2777.41|2764.41|2777.19|2764.19|2778.94|2765.94|2776.78|2763.78|25
1622143410000|2021-05-27 19:23:30|2777.23|2764.23|2776.66|2763.66|2778.05|2765.05|2776.21|2763.21|19
1622143420000|2021-05-27 19:23:40|2776.68|2763.68|2776.21|2763.21|2776.92|2763.92|2776.17|2763.17|19
1622143430000|2021-05-27 19:23:50|2776.22|2763.22|2776.82|2763.82|2776.99|2763.99|2776.14|2763.14|16
1622143440000|2021-05-27 19:24:00|2776.77|2763.77|2776.7|2763.7|2776.93|2763.93|2776.6|2763.6|16
1622143450000|2021-05-27 19:24:10|2776.86|2763.86|2777.16|2764.16|2778.08|2765.08|2776.86|2763.86|25
1622143460000|2021-05-27 19:24:20|2777.19|2764.19|2777.49|2764.49|2777.66|2764.66|2777.02|2764.02|21
1622143470000|2021-05-27 19:24:30|2777.06|2764.06|2778.01|2765.01|2778.1|2765.1|2776.36|2763.36|30
1622143480000|2021-05-27 19:24:40|2778.04|2765.04|2779.12|2766.12|2779.53|2766.53|2777.81|2764.81|21
1622143490000|2021-05-27 19:24:50|2779.04|2766.04|2777.96|2764.96|2779.16|2766.16|2777.77|2764.77|18
1622143500000|2021-05-27 19:25:00|2777.95|2764.95|2776.97|2763.97|2778.43|2765.43|2776.76|2763.76|34
1622143510000|2021-05-27 19:25:10|2776.65|2763.65|2777.82|2764.82|2779.39|2766.39|2776.65|2763.65|30
1622143520000|2021-05-27 19:25:20|2777.77|2764.77|2776.53|2763.53|2778.35|2765.35|2775.81|2762.81|31
1622143530000|2021-05-27 19:25:30|2776.61|2763.61|2777.03|2764.03|2777.64|2764.64|2776.25|2763.25|19
1622143540000|2021-05-27 19:25:40|2777.19|2764.19|2776.09|2763.09|2777.19|2764.19|2775.94|2762.94|28
1622143550000|2021-05-27 19:25:50|2775.97|2762.97|2776.98|2763.98|2776.98|2763.98|2775.83|2762.83|18
1622143560000|2021-05-27 19:26:00|2777.02|2764.02|2775.41|2762.41|2777.31|2764.31|2774.67|2761.67|34
1622143570000|2021-05-27 19:26:10|2775.66|2762.66|2775.31|2762.31|2776.98|2763.98|2775.15|2762.15|32
1622143580000|2021-05-27 19:26:20|2775.34|2762.34|2774.36|2761.36|2776.89|2763.89|2774.36|2761.36|24
1622143590000|2021-05-27 19:26:30|2774.4|2761.4|2773.53|2760.53|2774.4|2761.4|2773.37|2760.37|11
1622143600000|2021-05-27 19:26:40|2773.45|2760.45|2772.77|2759.77|2774.23|2761.23|2772.77|2759.77|20
1622143610000|2021-05-27 19:26:50|2772.73|2759.73|2767.82|2754.82|2772.73|2759.73|2766.85|2753.85|28
1622143620000|2021-05-27 19:27:00|2767.84|2754.84|2764.02|2751.02|2768.54|2755.54|2763.67|2750.67|36
1622143630000|2021-05-27 19:27:10|2763.93|2750.93|2764.11|2751.11|2764.11|2751.11|2760.71|2747.71|33
1622143640000|2021-05-27 19:27:20|2764.18|2751.18|2765.19|2752.19|2765.36|2752.36|2763.85|2750.85|33
1622143650000|2021-05-27 19:27:30|2765.18|2752.18|2760.05|2747.05|2765.22|2752.22|2758.28|2745.28|40
1622143660000|2021-05-27 19:27:40|2759.92|2746.92|2758.05|2745.05|2759.92|2746.92|2757.45|2744.45|36
1622143670000|2021-05-27 19:27:50|2758.02|2745.02|2757.41|2744.41|2758.78|2745.78|2757.41|2744.41|36
1622143680000|2021-05-27 19:28:00|2757.35|2744.35|2748.75|2735.75|2757.35|2744.35|2748.65|2735.65|37
1622143690000|2021-05-27 19:28:10|2748.78|2735.78|2750.41|2737.41|2751|2738|2748.61|2735.61|31
1622143700000|2021-05-27 19:28:20|2750.42|2737.42|2751.23|2738.23|2752.73|2739.73|2749.58|2736.58|38
1622143710000|2021-05-27 19:28:30|2751.91|2738.91|2750.93|2737.93|2753.31|2740.31|2749.12|2736.12|35
1622143720000|2021-05-27 19:28:40|2750.79|2737.79|2749.23|2736.23|2750.79|2737.79|2748.75|2735.75|31
1622143730000|2021-05-27 19:28:50|2749.12|2736.12|2747.68|2734.68|2749.66|2736.66|2747.68|2734.68|38
1622143740000|2021-05-27 19:29:00|2747.72|2734.72|2749.47|2736.47|2749.47|2736.47|2747.72|2734.72|33
1622143750000|2021-05-27 19:29:10|2750.3|2737.3|2751.86|2738.86|2752.86|2739.86|2749.38|2736.38|38
1622143760000|2021-05-27 19:29:20|2751.91|2738.91|2749.1|2736.1|2752.89|2739.89|2749.1|2736.1|33
1622143770000|2021-05-27 19:29:30|2750.1|2737.1|2749.62|2736.62|2751.85|2738.85|2749.52|2736.52|33
1622143780000|2021-05-27 19:29:40|2749.65|2736.65|2748.8|2735.8|2751.53|2738.53|2748.54|2735.54|37
1622143790000|2021-05-27 19:29:50|2749.01|2736.01|2746.51|2733.51|2749.01|2736.01|2746.51|2733.51|34
1622143800000|2021-05-27 19:30:00|2746.76|2733.76|2746.73|2733.73|2746.81|2733.81|2745.33|2732.33|28
1622143810000|2021-05-27 19:30:10|2746.88|2733.88|2751.93|2738.93|2751.93|2738.93|2746.88|2733.88|30
1622143820000|2021-05-27 19:30:20|2752.13|2739.13|2752.14|2739.14|2753.24|2740.24|2751.16|2738.16|27
1622143830000|2021-05-27 19:30:30|2752.03|2739.03|2753.06|2740.06|2753.19|2740.19|2751.1|2738.1|26
1622143840000|2021-05-27 19:30:40|2753.24|2740.24|2752.34|2739.34|2755.05|2742.05|2751.59|2738.59|35
1622143850000|2021-05-27 19:30:50|2751.74|2738.74|2751.54|2738.54|2753|2740|2750.64|2737.64|33
1622143860000|2021-05-27 19:31:00|2751.34|2738.34|2754.09|2741.09|2754.11|2741.11|2750.88|2737.88|36
1622143870000|2021-05-27 19:31:10|2753.98|2740.98|2757.88|2744.88|2757.9|2744.9|2753.98|2740.98|35
1622143880000|2021-05-27 19:31:20|2757.72|2744.72|2756.97|2743.97|2757.72|2744.72|2756.29|2743.29|37
1622143890000|2021-05-27 19:31:30|2757.03|2744.03|2758.44|2745.44|2758.47|2745.47|2755.96|2742.96|37
1622143900000|2021-05-27 19:31:40|2758.42|2745.42|2757.76|2744.76|2758.64|2745.64|2757.58|2744.58|30
1622143910000|2021-05-27 19:31:50|2757.69|2744.69|2757.97|2744.97|2758.05|2745.05|2756.73|2743.73|32
1622143920000|2021-05-27 19:32:00|2758.01|2745.01|2759.07|2746.07|2759.33|2746.33|2757.98|2744.98|27
1622143930000|2021-05-27 19:32:10|2759.06|2746.06|2762.36|2749.36|2762.62|2749.62|2758.59|2745.59|31
1622143940000|2021-05-27 19:32:20|2762.35|2749.35|2764.73|2751.73|2764.77|2751.77|2762.35|2749.35|28
1622143950000|2021-05-27 19:32:30|2764.79|2751.79|2764.32|2751.32|2764.85|2751.85|2763.41|2750.41|31
1622143960000|2021-05-27 19:32:40|2764.49|2751.49|2764.51|2751.51|2764.92|2751.92|2763.92|2750.92|28
1622143970000|2021-05-27 19:32:50|2764.49|2751.49|2764.63|2751.63|2765.13|2752.13|2764.01|2751.01|32
1622143980000|2021-05-27 19:33:00|2765.01|2752.01|2760.44|2747.44|2765.13|2752.13|2760.44|2747.44|32
1622143990000|2021-05-27 19:33:10|2760.09|2747.09|2760.69|2747.69|2761.77|2748.77|2758.14|2745.14|35
1622144000000|2021-05-27 19:33:20|2760.96|2747.96|2759.31|2746.31|2761.32|2748.32|2759.08|2746.08|32
1622144010000|2021-05-27 19:33:30|2759.34|2746.34|2759.76|2746.76|2759.85|2746.85|2758.27|2745.27|32
1622144020000|2021-05-27 19:33:40|2759.81|2746.81|2759.64|2746.64|2760.45|2747.45|2758.55|2745.55|34
1622144030000|2021-05-27 19:33:50|2759.62|2746.62|2758.83|2745.83|2760.97|2747.97|2758.65|2745.65|34
1622144040000|2021-05-27 19:34:00|2759.27|2746.27|2761.78|2748.78|2762.25|2749.25|2759.27|2746.27|29
1622144050000|2021-05-27 19:34:10|2761.45|2748.45|2762.41|2749.41|2762.41|2749.41|2760.33|2747.33|24
1622144060000|2021-05-27 19:34:20|2762.23|2749.23|2762.53|2749.53|2764.2|2751.2|2762.13|2749.13|34
1622144070000|2021-05-27 19:34:30|2762.43|2749.43|2764.02|2751.02|2764.02|2751.02|2761.95|2748.95|29
1622144080000|2021-05-27 19:34:40|2764.04|2751.04|2763.45|2750.45|2764.74|2751.74|2763.23|2750.23|26
1622144090000|2021-05-27 19:34:50|2763.5|2750.5|2763.89|2750.89|2764.24|2751.24|2762.32|2749.32|34
1622144100000|2021-05-27 19:35:00|2763.85|2750.85|2763.52|2750.52|2764.24|2751.24|2763.33|2750.33|24
1622144110000|2021-05-27 19:35:10|2763.37|2750.37|2761.99|2748.99|2763.69|2750.69|2761.99|2748.99|35
1622144120000|2021-05-27 19:35:20|2761.96|2748.96|2762.11|2749.11|2763.59|2750.59|2761.96|2748.96|32
1622144130000|2021-05-27 19:35:30|2762.07|2749.07|2758.73|2745.73|2762.07|2749.07|2758.71|2745.71|33
1622144140000|2021-05-27 19:35:40|2758.77|2745.77|2757.44|2744.44|2758.77|2745.77|2756.65|2743.65|29
1622144150000|2021-05-27 19:35:50|2757.53|2744.53|2755.83|2742.83|2757.97|2744.97|2755.83|2742.83|33
1622144160000|2021-05-27 19:36:00|2756.38|2743.38|2756.17|2743.17|2756.95|2743.95|2755.83|2742.83|27
1622144170000|2021-05-27 19:36:10|2756.2|2743.2|2754.85|2741.85|2756.2|2743.2|2754.8|2741.8|29
1622144180000|2021-05-27 19:36:20|2754.86|2741.86|2754.83|2741.83|2756.78|2743.78|2754.35|2741.35|27
1622144190000|2021-05-27 19:36:30|2754.35|2741.35|2752.36|2739.36|2754.57|2741.57|2752.35|2739.35|34
1622144200000|2021-05-27 19:36:40|2751.83|2738.83|2753.5|2740.5|2754.2|2741.2|2751.83|2738.83|30
1622144210000|2021-05-27 19:36:50|2753.43|2740.43|2753.8|2740.8|2754.6|2741.6|2752.99|2739.99|36
1622144220000|2021-05-27 19:37:00|2753.68|2740.68|2753.45|2740.45|2754.85|2741.85|2753.45|2740.45|31
1622144230000|2021-05-27 19:37:10|2753.64|2740.64|2754.03|2741.03|2754.06|2741.06|2752.91|2739.91|31
1622144240000|2021-05-27 19:37:20|2754.07|2741.07|2755.56|2742.56|2755.93|2742.93|2753.86|2740.86|25
1622144250000|2021-05-27 19:37:30|2755.58|2742.58|2755.08|2742.08|2755.89|2742.89|2755.08|2742.08|24
1622144260000|2021-05-27 19:37:40|2755.07|2742.07|2755.5|2742.5|2756.11|2743.11|2755.07|2742.07|27
1622144270000|2021-05-27 19:37:50|2755.43|2742.43|2755.49|2742.49|2755.83|2742.83|2753.62|2740.62|24
1622144280000|2021-05-27 19:38:00|2755.65|2742.65|2754.36|2741.36|2755.65|2742.65|2753.19|2740.19|16
1622144290000|2021-05-27 19:38:10|2754.39|2741.39|2757.95|2744.95|2758.52|2745.52|2754.39|2741.39|33
1622144300000|2021-05-27 19:38:20|2757.27|2744.27|2757.55|2744.55|2757.97|2744.97|2756.81|2743.81|29
1622144310000|2021-05-27 19:38:30|2757.53|2744.53|2758.1|2745.1|2758.1|2745.1|2757.23|2744.23|26
1622144320000|2021-05-27 19:38:40|2758.2|2745.2|2760.37|2747.37|2760.37|2747.37|2758.11|2745.11|29
1622144330000|2021-05-27 19:38:50|2760.68|2747.68|2761.71|2748.71|2762.53|2749.53|2760.68|2747.68|24
1622144340000|2021-05-27 19:39:00|2761.73|2748.73|2762.55|2749.55|2762.98|2749.98|2761.73|2748.73|25
1622144350000|2021-05-27 19:39:10|2762.53|2749.53|2758.86|2745.86|2762.54|2749.54|2758.86|2745.86|26
1622144360000|2021-05-27 19:39:20|2759.54|2746.54|2759.43|2746.43|2759.54|2746.54|2757.64|2744.64|19
1622144370000|2021-05-27 19:39:30|2759.4|2746.4|2759.15|2746.15|2760.41|2747.41|2759.15|2746.15|32
1622144380000|2021-05-27 19:39:40|2758.79|2745.79|2759.03|2746.03|2759.07|2746.07|2757.64|2744.64|28
1622144390000|2021-05-27 19:39:50|2759.09|2746.09|2759.73|2746.73|2759.73|2746.73|2758.75|2745.75|26
1622144400000|2021-05-27 19:40:00|2759.49|2746.49|2761.13|2748.13|2761.47|2748.47|2759.36|2746.36|34
1622144410000|2021-05-27 19:40:10|2761.2|2748.2|2761|2748|2761.28|2748.28|2760.54|2747.54|18
1622144420000|2021-05-27 19:40:20|2761.01|2748.01|2760.85|2747.85|2761.34|2748.34|2759.88|2746.88|31
1622144430000|2021-05-27 19:40:30|2760.83|2747.83|2759.93|2746.93|2761.38|2748.38|2759.93|2746.93|16
1622144440000|2021-05-27 19:40:40|2759.77|2746.77|2758.39|2745.39|2759.77|2746.77|2758.21|2745.21|19
1622144450000|2021-05-27 19:40:50|2758.52|2745.52|2756.39|2743.39|2758.99|2745.99|2755.72|2742.72|29
1622144460000|2021-05-27 19:41:00|2756.14|2743.14|2756.57|2743.57|2757.83|2744.83|2755.81|2742.81|31
1622144470000|2021-05-27 19:41:10|2756.42|2743.42|2754.98|2741.98|2756.42|2743.42|2754.82|2741.82|25
1622144480000|2021-05-27 19:41:20|2754.99|2741.99|2753.9|2740.9|2755.47|2742.47|2753.9|2740.9|22
1622144490000|2021-05-27 19:41:30|2753.93|2740.93|2754.04|2741.04|2754.62|2741.62|2753.9|2740.9|29
1622144500000|2021-05-27 19:41:40|2753.97|2740.97|2753.83|2740.83|2753.97|2740.97|2753.55|2740.55|11
1622144510000|2021-05-27 19:41:50|2753.8|2740.8|2755.96|2742.96|2755.96|2742.96|2753.78|2740.78|20
1622144520000|2021-05-27 19:42:00|2754.94|2741.94|2753.84|2740.84|2754.94|2741.94|2753.78|2740.78|13
1622144530000|2021-05-27 19:42:10|2753.78|2740.78|2753.65|2740.65|2753.78|2740.78|2753.64|2740.64|6
1622144540000|2021-05-27 19:42:20|2753.68|2740.68|2752.42|2739.42|2753.84|2740.84|2751.45|2738.45|29
1622144550000|2021-05-27 19:42:30|2752.34|2739.34|2755.01|2742.01|2755.14|2742.14|2752.34|2739.34|30
1622144560000|2021-05-27 19:42:40|2754.61|2741.61|2756.89|2743.89|2757.57|2744.57|2754.61|2741.61|33
1622144570000|2021-05-27 19:42:50|2756.44|2743.44|2754.84|2741.84|2756.53|2743.53|2754.84|2741.84|34
1622144580000|2021-05-27 19:43:00|2754.66|2741.66|2753.13|2740.13|2754.83|2741.83|2752.85|2739.85|21
1622144590000|2021-05-27 19:43:10|2752.87|2739.87|2753.39|2740.39|2753.79|2740.79|2752.65|2739.65|20
1622144600000|2021-05-27 19:43:20|2753.88|2740.88|2753.97|2740.97|2756.01|2743.01|2753.32|2740.32|34
1622144610000|2021-05-27 19:43:30|2754.08|2741.08|2753.41|2740.41|2754.12|2741.12|2753.06|2740.06|32
1622144620000|2021-05-27 19:43:40|2753.34|2740.34|2752.8|2739.8|2754.26|2741.26|2752.8|2739.8|26
1622144630000|2021-05-27 19:43:50|2753.02|2740.02|2752.76|2739.76|2753.81|2740.81|2752.76|2739.76|23
1622144640000|2021-05-27 19:44:00|2752.77|2739.77|2751.15|2738.15|2753.11|2740.11|2751.15|2738.15|19
1622144650000|2021-05-27 19:44:10|2751.2|2738.2|2751.11|2738.11|2752.02|2739.02|2751.11|2738.11|23
1622144660000|2021-05-27 19:44:20|2751.14|2738.14|2751.46|2738.46|2752.17|2739.17|2750.65|2737.65|24
1622144670000|2021-05-27 19:44:30|2751.49|2738.49|2751.5|2738.5|2752.11|2739.11|2751.14|2738.14|18
1622144680000|2021-05-27 19:44:40|2751.51|2738.51|2748.35|2735.35|2751.7|2738.7|2748.15|2735.15|26
1622144690000|2021-05-27 19:44:50|2749.05|2736.05|2748.22|2735.22|2749.05|2736.05|2747.68|2734.68|23
1622144700000|2021-05-27 19:45:00|2747.9|2734.9|2748.93|2735.93|2749.79|2736.79|2747.78|2734.78|31
1622144710000|2021-05-27 19:45:10|2749.2|2736.2|2752.35|2739.35|2752.35|2739.35|2749.2|2736.2|38
1622144720000|2021-05-27 19:45:20|2752.38|2739.38|2752.66|2739.66|2753.55|2740.55|2752.37|2739.37|31
1622144730000|2021-05-27 19:45:30|2752.65|2739.65|2751.57|2738.57|2752.65|2739.65|2750.75|2737.75|31
1622144740000|2021-05-27 19:45:40|2751.54|2738.54|2750.96|2737.96|2751.57|2738.57|2749.65|2736.65|30
1622144750000|2021-05-27 19:45:50|2750.9|2737.9|2750.61|2737.61|2751.07|2738.07|2750.1|2737.1|31
1622144760000|2021-05-27 19:46:00|2750.55|2737.55|2753.27|2740.27|2753.27|2740.27|2750.5|2737.5|29
1622144770000|2021-05-27 19:46:10|2753.12|2740.12|2752.37|2739.37|2753.12|2740.12|2751.3|2738.3|34
1622144780000|2021-05-27 19:46:20|2752.38|2739.38|2753.16|2740.16|2753.47|2740.47|2752.36|2739.36|28
1622144790000|2021-05-27 19:46:30|2753.21|2740.21|2754.89|2741.89|2755.06|2742.06|2753.08|2740.08|17
1622144800000|2021-05-27 19:46:40|2754.81|2741.81|2754.33|2741.33|2754.81|2741.81|2752.95|2739.95|27
1622144810000|2021-05-27 19:46:50|2754.18|2741.18|2755.02|2742.02|2755.77|2742.77|2754.18|2741.18|37
1622144820000|2021-05-27 19:47:00|2755.22|2742.22|2756.24|2743.24|2757.06|2744.06|2755.09|2742.09|32
1622144830000|2021-05-27 19:47:10|2756.76|2743.76|2757.14|2744.14|2758.13|2745.13|2756.21|2743.21|34
1622144840000|2021-05-27 19:47:20|2758.24|2745.24|2757.28|2744.28|2758.24|2745.24|2756.42|2743.42|38
1622144850000|2021-05-27 19:47:30|2757.12|2744.12|2757.5|2744.5|2758.48|2745.48|2756.59|2743.59|32
1622144860000|2021-05-27 19:47:40|2757.45|2744.45|2758.74|2745.74|2759.24|2746.24|2757.09|2744.09|27
1622144870000|2021-05-27 19:47:50|2758.76|2745.76|2758.18|2745.18|2759.21|2746.21|2758.09|2745.09|24
1622144880000|2021-05-27 19:48:00|2758.28|2745.28|2758.83|2745.83|2758.83|2745.83|2757.73|2744.73|27
1622144890000|2021-05-27 19:48:10|2757.77|2744.77|2758.96|2745.96|2759.13|2746.13|2756.76|2743.76|22
1622144900000|2021-05-27 19:48:20|2758.92|2745.92|2758.56|2745.56|2758.92|2745.92|2758.11|2745.11|26
1622144910000|2021-05-27 19:48:30|2758.6|2745.6|2758.77|2745.77|2758.77|2745.77|2758.06|2745.06|19
1622144920000|2021-05-27 19:48:40|2758.79|2745.79|2760.07|2747.07|2760.09|2747.09|2758.48|2745.48|24
1622144930000|2021-05-27 19:48:50|2760.08|2747.08|2759.94|2746.94|2760.17|2747.17|2759.83|2746.83|17
1622144940000|2021-05-27 19:49:00|2759.92|2746.92|2759.55|2746.55|2759.92|2746.92|2758.12|2745.12|28
1622144950000|2021-05-27 19:49:10|2759.63|2746.63|2758.77|2745.77|2759.64|2746.64|2758.33|2745.33|24
1622144960000|2021-05-27 19:49:20|2758.75|2745.75|2759.97|2746.97|2759.97|2746.97|2757.32|2744.32|22
1622144970000|2021-05-27 19:49:30|2759.13|2746.13|2759.11|2746.11|2760.14|2747.14|2758.93|2745.93|33
1622144980000|2021-05-27 19:49:40|2760.14|2747.14|2759.57|2746.57|2760.26|2747.26|2759.05|2746.05|15
1622144990000|2021-05-27 19:49:50|2759.41|2746.41|2759.59|2746.59|2760.68|2747.68|2759.4|2746.4|21
1622145000000|2021-05-27 19:50:00|2759.45|2746.45|2760.32|2747.32|2760.38|2747.38|2758.7|2745.7|26
1622145010000|2021-05-27 19:50:10|2760.31|2747.31|2757.94|2744.94|2760.31|2747.31|2757.62|2744.62|27
1622145020000|2021-05-27 19:50:20|2757.54|2744.54|2759.43|2746.43|2759.73|2746.73|2757.54|2744.54|30
1622145030000|2021-05-27 19:50:30|2759.3|2746.3|2759.7|2746.7|2760.15|2747.15|2758.2|2745.2|32
1622145040000|2021-05-27 19:50:40|2759.69|2746.69|2759.46|2746.46|2760.44|2747.44|2758.74|2745.74|23
1622145050000|2021-05-27 19:50:50|2759.5|2746.5|2759.82|2746.82|2759.99|2746.99|2759.46|2746.46|24
1622145060000|2021-05-27 19:51:00|2759.81|2746.81|2759.42|2746.42|2760.51|2747.51|2759.12|2746.12|24
1622145070000|2021-05-27 19:51:10|2759.27|2746.27|2758.45|2745.45|2759.27|2746.27|2757.9|2744.9|25
1622145080000|2021-05-27 19:51:20|2758.48|2745.48|2758.37|2745.37|2758.63|2745.63|2758.05|2745.05|22
1622145090000|2021-05-27 19:51:30|2758.36|2745.36|2758.59|2745.59|2759.22|2746.22|2757.87|2744.87|20
1622145100000|2021-05-27 19:51:40|2758.8|2745.8|2759.58|2746.58|2759.58|2746.58|2758.26|2745.26|9
1622145110000|2021-05-27 19:51:50|2758.81|2745.81|2759.7|2746.7|2759.8|2746.8|2758.81|2745.81|20
1622145120000|2021-05-27 19:52:00|2759.61|2746.61|2758.08|2745.08|2759.7|2746.7|2757.6|2744.6|30
1622145130000|2021-05-27 19:52:10|2758.28|2745.28|2757.33|2744.33|2758.28|2745.28|2756.62|2743.62|22
1622145140000|2021-05-27 19:52:20|2757.46|2744.46|2759.09|2746.09|2759.56|2746.56|2757.46|2744.46|25
1622145150000|2021-05-27 19:52:30|2759.56|2746.56|2759.09|2746.09|2759.56|2746.56|2759|2746|18
1622145160000|2021-05-27 19:52:40|2759.08|2746.08|2757.84|2744.84|2759.83|2746.83|2757.81|2744.81|16
1622145170000|2021-05-27 19:52:50|2757.79|2744.79|2759.31|2746.31|2759.68|2746.68|2756.48|2743.48|26
1622145180000|2021-05-27 19:53:00|2759.2|2746.2|2761.25|2748.25|2761.34|2748.34|2759.2|2746.2|28
1622145190000|2021-05-27 19:53:10|2761.23|2748.23|2760.79|2747.79|2761.29|2748.29|2760.49|2747.49|16
1622145200000|2021-05-27 19:53:20|2760.73|2747.73|2760.8|2747.8|2760.88|2747.88|2759.98|2746.98|23
1622145210000|2021-05-27 19:53:30|2760.52|2747.52|2760.58|2747.58|2760.8|2747.8|2760.05|2747.05|19
1622145220000|2021-05-27 19:53:40|2760.6|2747.6|2761.13|2748.13|2761.25|2748.25|2760.52|2747.52|17
1622145230000|2021-05-27 19:53:50|2761.16|2748.16|2761.82|2748.82|2761.82|2748.82|2760.8|2747.8|14
1622145240000|2021-05-27 19:54:00|2761.67|2748.67|2763.76|2750.76|2764.25|2751.25|2761.67|2748.67|27
1622145250000|2021-05-27 19:54:10|2763.92|2750.92|2763.3|2750.3|2764.91|2751.91|2763.3|2750.3|24
1622145260000|2021-05-27 19:54:20|2763.22|2750.22|2760.86|2747.86|2763.28|2750.28|2760.77|2747.77|26
1622145270000|2021-05-27 19:54:30|2760.67|2747.67|2761.15|2748.15|2761.15|2748.15|2759.79|2746.79|20
1622145280000|2021-05-27 19:54:40|2760.48|2747.48|2761.59|2748.59|2762.22|2749.22|2760.44|2747.44|31
1622145290000|2021-05-27 19:54:50|2761.33|2748.33|2758.78|2745.78|2761.37|2748.37|2758.78|2745.78|31
1622145300000|2021-05-27 19:55:00|2758.8|2745.8|2761.36|2748.36|2761.36|2748.36|2758.68|2745.68|34
1622145310000|2021-05-27 19:55:10|2761.23|2748.23|2761.85|2748.85|2761.9|2748.9|2759.34|2746.34|26
1622145320000|2021-05-27 19:55:20|2761.86|2748.86|2763|2750|2763.19|2750.19|2761.21|2748.21|27
1622145330000|2021-05-27 19:55:30|2762.75|2749.75|2762.73|2749.73|2763.54|2750.54|2762.44|2749.44|24
1622145340000|2021-05-27 19:55:40|2762.82|2749.82|2762.88|2749.88|2763.57|2750.57|2761.73|2748.73|32
1622145350000|2021-05-27 19:55:50|2761.57|2748.57|2763.05|2750.05|2763.15|2750.15|2761.5|2748.5|24
1622145360000|2021-05-27 19:56:00|2763.04|2750.04|2762.86|2749.86|2763.26|2750.26|2762.11|2749.11|30
1622145370000|2021-05-27 19:56:10|2762.87|2749.87|2763.44|2750.44|2763.5|2750.5|2762.48|2749.48|25
1622145380000|2021-05-27 19:56:20|2763.42|2750.42|2763.07|2750.07|2764.24|2751.24|2762.55|2749.55|33
1622145390000|2021-05-27 19:56:30|2762.98|2749.98|2764.12|2751.12|2764.26|2751.26|2762.77|2749.77|24
1622145400000|2021-05-27 19:56:40|2763.95|2750.95|2763.57|2750.57|2764.41|2751.41|2763.07|2750.07|34
1622145410000|2021-05-27 19:56:50|2763.55|2750.55|2764.41|2751.41|2764.41|2751.41|2763.07|2750.07|25
1622145420000|2021-05-27 19:57:00|2764.76|2751.76|2763.36|2750.36|2764.85|2751.85|2763.24|2750.24|31
1622145430000|2021-05-27 19:57:10|2763.07|2750.07|2764.86|2751.86|2764.86|2751.86|2763.06|2750.06|29
1622145440000|2021-05-27 19:57:20|2765.04|2752.04|2764.65|2751.65|2765.29|2752.29|2764.19|2751.19|28
1622145450000|2021-05-27 19:57:30|2764.68|2751.68|2764.27|2751.27|2764.94|2751.94|2764.12|2751.12|23
1622145460000|2021-05-27 19:57:40|2764.19|2751.19|2764.06|2751.06|2764.93|2751.93|2763.48|2750.48|15
1622145470000|2021-05-27 19:57:50|2764.21|2751.21|2764.85|2751.85|2765.26|2752.26|2764.21|2751.21|26
1622145480000|2021-05-27 19:58:00|2764.86|2751.86|2765.42|2752.42|2765.71|2752.71|2764.86|2751.86|33
1622145490000|2021-05-27 19:58:10|2765.48|2752.48|2764.52|2751.52|2766.19|2753.19|2764.52|2751.52|29
1622145500000|2021-05-27 19:58:20|2766.3|2753.3|2766.8|2753.8|2766.8|2753.8|2764.54|2751.54|18
1622145510000|2021-05-27 19:58:30|2766.92|2753.92|2765.33|2752.33|2766.92|2753.92|2764.12|2751.12|25
1622145520000|2021-05-27 19:58:40|2765.49|2752.49|2765.19|2752.19|2765.83|2752.83|2765.19|2752.19|18
1622145530000|2021-05-27 19:58:50|2765.29|2752.29|2765.91|2752.91|2765.91|2752.91|2765.15|2752.15|24
1622145540000|2021-05-27 19:59:00|2766.11|2753.11|2766.1|2753.1|2766.62|2753.62|2765.88|2752.88|27
1622145550000|2021-05-27 19:59:10|2766.42|2753.42|2767.64|2754.64|2768.47|2755.47|2766.42|2753.42|21
1622145560000|2021-05-27 19:59:20|2767.6|2754.6|2767.71|2754.71|2768.47|2755.47|2767.05|2754.05|24
1622145570000|2021-05-27 19:59:30|2767.86|2754.86|2768|2755|2769.22|2756.22|2767.53|2754.53|22
1622145580000|2021-05-27 19:59:40|2769.28|2756.28|2767.77|2754.77|2769.28|2756.28|2767.04|2754.04|22
1622145590000|2021-05-27 19:59:50|2767.86|2754.86|2767|2754|2767.86|2754.86|2766.94|2753.94|25
1622145600000|2021-05-27 20:00:00|2767.46|2754.46|2764.22|2751.22|2767.46|2754.46|2763.79|2750.79|30
1622145610000|2021-05-27 20:00:10|2763.65|2750.65|2763.83|2750.83|2766.81|2753.81|2763.65|2750.65|30
1622145620000|2021-05-27 20:00:20|2763.87|2750.87|2763.57|2750.57|2764.45|2751.45|2763.57|2750.57|17
1622145630000|2021-05-27 20:00:30|2763.55|2750.55|2763.13|2750.13|2763.57|2750.57|2761.84|2748.84|24
1622145640000|2021-05-27 20:00:40|2763.14|2750.14|2760.82|2747.82|2763.14|2750.14|2759.88|2746.88|26
1622145650000|2021-05-27 20:00:50|2760.77|2747.77|2760.14|2747.14|2761.57|2748.57|2759.75|2746.75|20
1622145660000|2021-05-27 20:01:00|2760.23|2747.23|2762.26|2749.26|2763.52|2750.52|2760.23|2747.23|35
1622145670000|2021-05-27 20:01:10|2762.23|2749.23|2762.65|2749.65|2762.96|2749.96|2761.96|2748.96|23
1622145680000|2021-05-27 20:01:20|2762.66|2749.66|2761.58|2748.58|2763.03|2750.03|2761.58|2748.58|23
1622145690000|2021-05-27 20:01:30|2761.63|2748.63|2760.29|2747.29|2762.32|2749.32|2759.8|2746.8|30
1622145700000|2021-05-27 20:01:40|2759.83|2746.83|2759.87|2746.87|2760.36|2747.36|2759.7|2746.7|24
1622145710000|2021-05-27 20:01:50|2759.68|2746.68|2758.15|2745.15|2759.68|2746.68|2757.71|2744.71|29
1622145720000|2021-05-27 20:02:00|2758.07|2745.07|2757.01|2744.01|2758.22|2745.22|2757.01|2744.01|22
1622145730000|2021-05-27 20:02:10|2756.92|2743.92|2755.74|2742.74|2756.99|2743.99|2755.31|2742.31|29
1622145740000|2021-05-27 20:02:20|2755.76|2742.76|2757.63|2744.63|2757.63|2744.63|2755.74|2742.74|19
1622145750000|2021-05-27 20:02:30|2757.48|2744.48|2756.5|2743.5|2757.53|2744.53|2756.5|2743.5|4
1622145760000|2021-05-27 20:02:40|2755.75|2742.75|2756.33|2743.33|2756.54|2743.54|2755.61|2742.61|27
1622145770000|2021-05-27 20:02:50|2756.19|2743.19|2755|2742|2756.19|2743.19|2754.3|2741.3|21
1622145780000|2021-05-27 20:03:00|2754.92|2741.92|2757.8|2744.8|2757.91|2744.91|2754.92|2741.92|31
1622145790000|2021-05-27 20:03:10|2757.74|2744.74|2759.27|2746.27|2760.74|2747.74|2757.46|2744.46|36
1622145800000|2021-05-27 20:03:20|2759.29|2746.29|2759.76|2746.76|2760.2|2747.2|2758.4|2745.4|26
1622145810000|2021-05-27 20:03:30|2759.65|2746.65|2762.25|2749.25|2762.34|2749.34|2759.65|2746.65|29
1622145820000|2021-05-27 20:03:40|2762.41|2749.41|2762.34|2749.34|2763.67|2750.67|2762.34|2749.34|31
1622145830000|2021-05-27 20:03:50|2762.35|2749.35|2764.02|2751.02|2764.02|2751.02|2762.35|2749.35|27
1622145840000|2021-05-27 20:04:00|2763.84|2750.84|2762.8|2749.8|2764.3|2751.3|2762.59|2749.59|29
1622145850000|2021-05-27 20:04:10|2762.79|2749.79|2764.3|2751.3|2764.3|2751.3|2762.34|2749.34|31
1622145860000|2021-05-27 20:04:20|2764.23|2751.23|2762.35|2749.35|2764.23|2751.23|2762.35|2749.35|30
1622145870000|2021-05-27 20:04:30|2762.06|2749.06|2760.18|2747.18|2762.08|2749.08|2759.95|2746.95|21
1622145880000|2021-05-27 20:04:40|2760.17|2747.17|2758.5|2745.5|2761.66|2748.66|2757.9|2744.9|30
1622145890000|2021-05-27 20:04:50|2758.49|2745.49|2759.85|2746.85|2759.88|2746.88|2758.49|2745.49|34
1622145900000|2021-05-27 20:05:00|2760|2747|2756.29|2743.29|2760|2747|2754.5|2741.5|32
1622145910000|2021-05-27 20:05:10|2756.55|2743.55|2757.46|2744.46|2757.98|2744.98|2756.55|2743.55|36
1622145920000|2021-05-27 20:05:20|2757.43|2744.43|2757.77|2744.77|2758.03|2745.03|2755.63|2742.63|32
1622145930000|2021-05-27 20:05:30|2757.88|2744.88|2757.45|2744.45|2758.01|2745.01|2756.5|2743.5|32
1622145940000|2021-05-27 20:05:40|2757.21|2744.21|2758.63|2745.63|2760.15|2747.15|2757.21|2744.21|29
1622145950000|2021-05-27 20:05:50|2758.4|2745.4|2756.98|2743.98|2758.73|2745.73|2756.96|2743.96|33
1622145960000|2021-05-27 20:06:00|2756.94|2743.94|2756.31|2743.31|2756.94|2743.94|2755.83|2742.83|26
1622145970000|2021-05-27 20:06:10|2756.3|2743.3|2756.05|2743.05|2756.33|2743.33|2755.62|2742.62|19
1622145980000|2021-05-27 20:06:20|2755.87|2742.87|2754.31|2741.31|2755.93|2742.93|2754.31|2741.31|28
1622145990000|2021-05-27 20:06:30|2753.11|2740.11|2751.03|2738.03|2753.54|2740.54|2751.03|2738.03|26
1622146000000|2021-05-27 20:06:40|2751.11|2738.11|2752.21|2739.21|2752.3|2739.3|2751.11|2738.11|26
1622146010000|2021-05-27 20:06:50|2752.24|2739.24|2752.46|2739.46|2754.3|2741.3|2752.21|2739.21|33
1622146020000|2021-05-27 20:07:00|2751.87|2738.87|2750.68|2737.68|2751.9|2738.9|2750.47|2737.47|26
1622146030000|2021-05-27 20:07:10|2750.69|2737.69|2749.92|2736.92|2751.02|2738.02|2749.88|2736.88|32
1622146040000|2021-05-27 20:07:20|2749.94|2736.94|2750.68|2737.68|2751.96|2738.96|2749.94|2736.94|31
1622146050000|2021-05-27 20:07:30|2750.64|2737.64|2752.13|2739.13|2752.13|2739.13|2749.8|2736.8|28
1622146060000|2021-05-27 20:07:40|2752.1|2739.1|2753.78|2740.78|2754.45|2741.45|2752.1|2739.1|26
1622146070000|2021-05-27 20:07:50|2752.99|2739.99|2754.05|2741.05|2754.81|2741.81|2752.99|2739.99|34
1622146080000|2021-05-27 20:08:00|2753.75|2740.75|2754.56|2741.56|2755.1|2742.1|2753.36|2740.36|34
1622146090000|2021-05-27 20:08:10|2754.57|2741.57|2757.89|2744.89|2757.89|2744.89|2754.57|2741.57|31
1622146100000|2021-05-27 20:08:20|2757.52|2744.52|2758.12|2745.12|2758.38|2745.38|2757.14|2744.14|23
1622146110000|2021-05-27 20:08:30|2757.99|2744.99|2757.99|2744.99|2758.09|2745.09|2757.28|2744.28|28
1622146120000|2021-05-27 20:08:40|2758.3|2745.3|2759.65|2746.65|2759.65|2746.65|2757.6|2744.6|32
1622146130000|2021-05-27 20:08:50|2760.34|2747.34|2760.11|2747.11|2760.34|2747.34|2758.01|2745.01|26
1622146140000|2021-05-27 20:09:00|2760.22|2747.22|2760.41|2747.41|2762.87|2749.87|2760.22|2747.22|34
1622146150000|2021-05-27 20:09:10|2760.35|2747.35|2760.24|2747.24|2762.34|2749.34|2760.24|2747.24|31
1622146160000|2021-05-27 20:09:20|2760.12|2747.12|2762.29|2749.29|2762.58|2749.58|2760.04|2747.04|30
1622146170000|2021-05-27 20:09:30|2762.26|2749.26|2762.93|2749.93|2763.47|2750.47|2761.8|2748.8|27
1622146180000|2021-05-27 20:09:40|2762.81|2749.81|2762.19|2749.19|2763.24|2750.24|2760.99|2747.99|29
1622146190000|2021-05-27 20:09:50|2762.23|2749.23|2762.87|2749.87|2763.39|2750.39|2762.23|2749.23|27
1622146200000|2021-05-27 20:10:00|2762.84|2749.84|2763.38|2750.38|2763.38|2750.38|2761.62|2748.62|29
1622146210000|2021-05-27 20:10:10|2763.08|2750.08|2763.38|2750.38|2763.68|2750.68|2762.89|2749.89|19
1622146220000|2021-05-27 20:10:20|2763.34|2750.34|2763.28|2750.28|2763.34|2750.34|2763.03|2750.03|26
1622146230000|2021-05-27 20:10:30|2763.31|2750.31|2764.07|2751.07|2764.84|2751.84|2762.82|2749.82|26
1622146240000|2021-05-27 20:10:40|2763.83|2750.83|2763.35|2750.35|2764.71|2751.71|2762.18|2749.18|36
1622146250000|2021-05-27 20:10:50|2763.32|2750.32|2765.04|2752.04|2765.37|2752.37|2763.21|2750.21|28
1622146260000|2021-05-27 20:11:00|2765.19|2752.19|2765.53|2752.53|2765.53|2752.53|2765.04|2752.04|8
1622146270000|2021-05-27 20:11:10|2765.64|2752.64|2765.57|2752.57|2765.8|2752.8|2765.53|2752.53|11
1622146280000|2021-05-27 20:11:20|2765.68|2752.68|2764.26|2751.26|2765.68|2752.68|2764.26|2751.26|15
1622146290000|2021-05-27 20:11:30|2764.22|2751.22|2765.12|2752.12|2765.37|2752.37|2764.22|2751.22|25
1622146300000|2021-05-27 20:11:40|2764.94|2751.94|2765.64|2752.64|2765.77|2752.77|2764.94|2751.94|21
1622146310000|2021-05-27 20:11:50|2765.68|2752.68|2766.89|2753.89|2767.01|2754.01|2765.59|2752.59|30
1622146320000|2021-05-27 20:12:00|2766.75|2753.75|2766.79|2753.79|2768.9|2755.9|2766.75|2753.75|34
1622146330000|2021-05-27 20:12:10|2768.9|2755.9|2765.13|2752.13|2768.9|2755.9|2764.62|2751.62|25
1622146340000|2021-05-27 20:12:20|2765.09|2752.09|2765.13|2752.13|2765.38|2752.38|2764.48|2751.48|34
1622146350000|2021-05-27 20:12:30|2765.15|2752.15|2766.12|2753.12|2766.71|2753.71|2765.15|2752.15|23
1622146360000|2021-05-27 20:12:40|2766.11|2753.11|2765.52|2752.52|2766.56|2753.56|2765.32|2752.32|18
1622146370000|2021-05-27 20:12:50|2765.48|2752.48|2765.99|2752.99|2765.99|2752.99|2764.97|2751.97|22
1622146380000|2021-05-27 20:13:00|2766.01|2753.01|2765.19|2752.19|2767.18|2754.18|2765.19|2752.19|20
1622146390000|2021-05-27 20:13:10|2765.15|2752.15|2766.14|2753.14|2766.14|2753.14|2764.93|2751.93|20
1622146400000|2021-05-27 20:13:20|2766.01|2753.01|2765.63|2752.63|2766.04|2753.04|2765.2|2752.2|22
1622146410000|2021-05-27 20:13:30|2765.59|2752.59|2766.28|2753.28|2766.28|2753.28|2765.15|2752.15|23
1622146420000|2021-05-27 20:13:40|2765.54|2752.54|2766.59|2753.59|2766.94|2753.94|2765.54|2752.54|32
1622146430000|2021-05-27 20:13:50|2766.57|2753.57|2766.29|2753.29|2766.57|2753.57|2766.29|2753.29|10
1622146440000|2021-05-27 20:14:00|2766.32|2753.32|2766.09|2753.09|2766.4|2753.4|2766.01|2753.01|15
1622146450000|2021-05-27 20:14:10|2765.7|2752.7|2764.98|2751.98|2765.7|2752.7|2764.93|2751.93|26
1622146460000|2021-05-27 20:14:20|2764.88|2751.88|2763.14|2750.14|2764.98|2751.98|2762.85|2749.85|23
1622146470000|2021-05-27 20:14:30|2763.74|2750.74|2762.81|2749.81|2763.74|2750.74|2762.81|2749.81|16
1622146480000|2021-05-27 20:14:40|2762.75|2749.75|2764.28|2751.28|2764.35|2751.35|2762.02|2749.02|27
1622146490000|2021-05-27 20:14:50|2763.84|2750.84|2763.78|2750.78|2764.57|2751.57|2763.77|2750.77|23
1622146500000|2021-05-27 20:15:00|2763.81|2750.81|2761.86|2748.86|2765.08|2752.08|2761.86|2748.86|28
1622146510000|2021-05-27 20:15:10|2761.81|2748.81|2760.73|2747.73|2761.81|2748.81|2760.65|2747.65|24
1622146520000|2021-05-27 20:15:20|2760.23|2747.23|2758.81|2745.81|2760.23|2747.23|2757.65|2744.65|28
1622146530000|2021-05-27 20:15:30|2758.88|2745.88|2756.99|2743.99|2759.45|2746.45|2756.99|2743.99|26
1622146540000|2021-05-27 20:15:40|2757|2744|2757.8|2744.8|2758.85|2745.85|2755.64|2742.64|31
1622146550000|2021-05-27 20:15:50|2757.98|2744.98|2758.68|2745.68|2758.68|2745.68|2757.4|2744.4|23
1622146560000|2021-05-27 20:16:00|2758.65|2745.65|2759.04|2746.04|2759.16|2746.16|2758.64|2745.64|22
1622146570000|2021-05-27 20:16:10|2759.1|2746.1|2758|2745|2759.2|2746.2|2758|2745|21
1622146580000|2021-05-27 20:16:20|2757.59|2744.59|2756.12|2743.12|2757.72|2744.72|2756.12|2743.12|23
1622146590000|2021-05-27 20:16:30|2756.07|2743.07|2755.45|2742.45|2757.79|2744.79|2754.9|2741.9|26
1622146600000|2021-05-27 20:16:40|2755.41|2742.41|2755.3|2742.3|2757.58|2744.58|2754.95|2741.95|24
1622146610000|2021-05-27 20:16:50|2755.71|2742.71|2755.84|2742.84|2756.83|2743.83|2755.59|2742.59|23
1622146620000|2021-05-27 20:17:00|2755.93|2742.93|2754.66|2741.66|2755.93|2742.93|2754.66|2741.66|15
1622146630000|2021-05-27 20:17:10|2754.5|2741.5|2753.38|2740.38|2754.6|2741.6|2753.38|2740.38|23
1622146640000|2021-05-27 20:17:20|2753.56|2740.56|2753.47|2740.47|2753.56|2740.56|2752.7|2739.7|24
1622146650000|2021-05-27 20:17:30|2753.49|2740.49|2753.68|2740.68|2754.12|2741.12|2753.37|2740.37|28
1622146660000|2021-05-27 20:17:40|2753.65|2740.65|2753.67|2740.67|2754.47|2741.47|2753.64|2740.64|20
1622146670000|2021-05-27 20:17:50|2753.62|2740.62|2755.22|2742.22|2755.22|2742.22|2753|2740|21
1622146680000|2021-05-27 20:18:00|2755|2742|2753.37|2740.37|2755.09|2742.09|2753.37|2740.37|26
1622146690000|2021-05-27 20:18:10|2753.32|2740.32|2751.27|2738.27|2753.32|2740.32|2751.27|2738.27|25
1622146700000|2021-05-27 20:18:20|2751.26|2738.26|2751.79|2738.79|2751.82|2738.82|2751.25|2738.25|13
1622146710000|2021-05-27 20:18:30|2751.77|2738.77|2750.72|2737.72|2751.77|2738.77|2750.28|2737.28|23
1622146720000|2021-05-27 20:18:40|2750.94|2737.94|2750.74|2737.74|2751.21|2738.21|2750.69|2737.69|23
1622146730000|2021-05-27 20:18:50|2750.78|2737.78|2752.86|2739.86|2752.86|2739.86|2750.74|2737.74|13
1622146740000|2021-05-27 20:19:00|2752.71|2739.71|2753.85|2740.85|2753.85|2740.85|2752.67|2739.67|29
1622146750000|2021-05-27 20:19:10|2753.75|2740.75|2754.06|2741.06|2756.08|2743.08|2753.56|2740.56|25
1622146760000|2021-05-27 20:19:20|2755.36|2742.36|2759.44|2746.44|2759.44|2746.44|2755.36|2742.36|21
1622146770000|2021-05-27 20:19:30|2759.31|2746.31|2761.07|2748.07|2761.07|2748.07|2758.5|2745.5|24
1622146780000|2021-05-27 20:19:40|2761.1|2748.1|2760.17|2747.17|2761.34|2748.34|2759.48|2746.48|30
1622146790000|2021-05-27 20:19:50|2760.33|2747.33|2760.65|2747.65|2761.15|2748.15|2760.33|2747.33|30
1622146800000|2021-05-27 20:20:00|2760.64|2747.64|2760.41|2747.41|2760.77|2747.77|2759.48|2746.48|29
1622146810000|2021-05-27 20:20:10|2760.35|2747.35|2757.02|2744.02|2761.01|2748.01|2757.02|2744.02|23
1622146820000|2021-05-27 20:20:20|2757.03|2744.03|2759.26|2746.26|2759.64|2746.64|2757.03|2744.03|27
1622146830000|2021-05-27 20:20:30|2759.27|2746.27|2759.24|2746.24|2759.39|2746.39|2758.61|2745.61|22
1622146840000|2021-05-27 20:20:40|2759|2746|2758.31|2745.31|2759|2746|2756.9|2743.9|27
1622146850000|2021-05-27 20:20:50|2758.4|2745.4|2759.94|2746.94|2760.18|2747.18|2758.39|2745.39|18
1622146860000|2021-05-27 20:21:00|2759.91|2746.91|2761.62|2748.62|2761.96|2748.96|2759.71|2746.71|36
1622146870000|2021-05-27 20:21:10|2761.77|2748.77|2761.76|2748.76|2761.99|2748.99|2759.88|2746.88|30
1622146880000|2021-05-27 20:21:20|2761.78|2748.78|2759.98|2746.98|2761.95|2748.95|2759.98|2746.98|22
1622146890000|2021-05-27 20:21:30|2762.13|2749.13|2762.36|2749.36|2762.36|2749.36|2759.91|2746.91|25
1622146900000|2021-05-27 20:21:40|2762.42|2749.42|2762.1|2749.1|2762.46|2749.46|2760.67|2747.67|25
1622146910000|2021-05-27 20:21:50|2762.15|2749.15|2762.09|2749.09|2762.48|2749.48|2762.08|2749.08|18
1622146920000|2021-05-27 20:22:00|2762.14|2749.14|2764.35|2751.35|2764.81|2751.81|2762.14|2749.14|26
1622146930000|2021-05-27 20:22:10|2764.16|2751.16|2764.66|2751.66|2764.82|2751.82|2764.16|2751.16|26
1622146940000|2021-05-27 20:22:20|2764.67|2751.67|2764.48|2751.48|2764.71|2751.71|2764.24|2751.24|25
1622146950000|2021-05-27 20:22:30|2764.95|2751.95|2763.45|2750.45|2764.95|2751.95|2762.46|2749.46|36
1622146960000|2021-05-27 20:22:40|2763.46|2750.46|2763.4|2750.4|2764.31|2751.31|2763.4|2750.4|28
1622146970000|2021-05-27 20:22:50|2763.37|2750.37|2762.1|2749.1|2764.04|2751.04|2761.86|2748.86|26
1622146980000|2021-05-27 20:23:00|2762.11|2749.11|2760.1|2747.1|2762.11|2749.11|2760.1|2747.1|26
1622146990000|2021-05-27 20:23:10|2759.94|2746.94|2759.3|2746.3|2760.41|2747.41|2759.27|2746.27|24
1622147000000|2021-05-27 20:23:20|2759.27|2746.27|2758.85|2745.85|2760.34|2747.34|2758.68|2745.68|26
1622147010000|2021-05-27 20:23:30|2758.76|2745.76|2756.72|2743.72|2758.76|2745.76|2756.63|2743.63|25
1622147020000|2021-05-27 20:23:40|2756.45|2743.45|2755.98|2742.98|2757.61|2744.61|2755.98|2742.98|35
1622147030000|2021-05-27 20:23:50|2755.87|2742.87|2756.95|2743.95|2756.95|2743.95|2754.85|2741.85|35
1622147040000|2021-05-27 20:24:00|2756.85|2743.85|2757.79|2744.79|2757.94|2744.94|2756.85|2743.85|30
1622147050000|2021-05-27 20:24:10|2757.67|2744.67|2757.15|2744.15|2757.69|2744.69|2756.85|2743.85|18
1622147060000|2021-05-27 20:24:20|2756.83|2743.83|2756.36|2743.36|2757.15|2744.15|2756.06|2743.06|23
1622147070000|2021-05-27 20:24:30|2756.38|2743.38|2756.52|2743.52|2757.62|2744.62|2756.04|2743.04|36
1622147080000|2021-05-27 20:24:40|2756.31|2743.31|2756.26|2743.26|2757.28|2744.28|2756.16|2743.16|33
1622147090000|2021-05-27 20:24:50|2756.36|2743.36|2757.2|2744.2|2757.2|2744.2|2755.99|2742.99|24
1622147100000|2021-05-27 20:25:00|2756.68|2743.68|2758.27|2745.27|2758.28|2745.28|2756.68|2743.68|14
1622147110000|2021-05-27 20:25:10|2758.23|2745.23|2757.27|2744.27|2758.75|2745.75|2756.68|2743.68|23
1622147120000|2021-05-27 20:25:20|2757.23|2744.23|2756.76|2743.76|2757.23|2744.23|2756.2|2743.2|23
1622147130000|2021-05-27 20:25:30|2756.75|2743.75|2756.04|2743.04|2756.75|2743.75|2756.04|2743.04|15
1622147140000|2021-05-27 20:25:40|2756.06|2743.06|2755.37|2742.37|2756.68|2743.68|2754.9|2741.9|30
1622147150000|2021-05-27 20:25:50|2755.48|2742.48|2755.12|2742.12|2756.68|2743.68|2755.12|2742.12|23
1622147160000|2021-05-27 20:26:00|2755.09|2742.09|2754.23|2741.23|2755.1|2742.1|2753.75|2740.75|19
1622147170000|2021-05-27 20:26:10|2754.25|2741.25|2753.08|2740.08|2754.29|2741.29|2752.3|2739.3|36
1622147180000|2021-05-27 20:26:20|2752.68|2739.68|2751.74|2738.74|2753.33|2740.33|2751.74|2738.74|33
1622147190000|2021-05-27 20:26:30|2751.69|2738.69|2751.8|2738.8|2752.21|2739.21|2751.69|2738.69|28
1622147200000|2021-05-27 20:26:40|2751.79|2738.79|2751.04|2738.04|2751.79|2738.79|2750.47|2737.47|24
1622147210000|2021-05-27 20:26:50|2751.21|2738.21|2752.74|2739.74|2753.09|2740.09|2751.05|2738.05|30
1622147220000|2021-05-27 20:27:00|2752.93|2739.93|2750.97|2737.97|2753.09|2740.09|2750.97|2737.97|27
1622147230000|2021-05-27 20:27:10|2751.12|2738.12|2750.89|2737.89|2751.36|2738.36|2750.86|2737.86|14
1622147240000|2021-05-27 20:27:20|2750.91|2737.91|2749.18|2736.18|2750.91|2737.91|2747.7|2734.7|27
1622147250000|2021-05-27 20:27:30|2748.57|2735.57|2748.77|2735.77|2749.38|2736.38|2748.26|2735.26|26
1622147260000|2021-05-27 20:27:40|2748.74|2735.74|2748.37|2735.37|2748.8|2735.8|2747.96|2734.96|29
1622147270000|2021-05-27 20:27:50|2748.35|2735.35|2747.95|2734.95|2748.42|2735.42|2747.03|2734.03|28
1622147280000|2021-05-27 20:28:00|2747.93|2734.93|2748.54|2735.54|2749.2|2736.2|2747.82|2734.82|33
1622147290000|2021-05-27 20:28:10|2748.56|2735.56|2754.41|2741.41|2754.41|2741.41|2748.56|2735.56|30
1622147300000|2021-05-27 20:28:20|2754.47|2741.47|2757.13|2744.13|2757.37|2744.37|2754.06|2741.06|23
1622147310000|2021-05-27 20:28:30|2756.53|2743.53|2757.92|2744.92|2758.04|2745.04|2756.29|2743.29|29
1622147320000|2021-05-27 20:28:40|2757.96|2744.96|2757.72|2744.72|2757.97|2744.97|2757.19|2744.19|23
1622147330000|2021-05-27 20:28:50|2757.76|2744.76|2755.15|2742.15|2757.94|2744.94|2755.15|2742.15|28
1622147340000|2021-05-27 20:29:00|2754.9|2741.9|2754.14|2741.14|2755.52|2742.52|2754.14|2741.14|18
1622147350000|2021-05-27 20:29:10|2754.15|2741.15|2754.76|2741.76|2754.76|2741.76|2753.91|2740.91|21
1622147360000|2021-05-27 20:29:20|2755.12|2742.12|2755.24|2742.24|2756.6|2743.6|2754.66|2741.66|33
1622147370000|2021-05-27 20:29:30|2755.21|2742.21|2754.92|2741.92|2755.67|2742.67|2754.92|2741.92|23
1622147380000|2021-05-27 20:29:40|2754.82|2741.82|2754.11|2741.11|2755.21|2742.21|2753.86|2740.86|29
1622147390000|2021-05-27 20:29:50|2753.57|2740.57|2752.95|2739.95|2753.97|2740.97|2752.5|2739.5|25
1622147400000|2021-05-27 20:30:00|2752.96|2739.96|2755.83|2742.83|2755.83|2742.83|2752.93|2739.93|32
1622147410000|2021-05-27 20:30:10|2755.87|2742.87|2757.38|2744.38|2757.73|2744.73|2755.86|2742.86|24
1622147420000|2021-05-27 20:30:20|2757.33|2744.33|2757.08|2744.08|2757.33|2744.33|2756.78|2743.78|22
1622147430000|2021-05-27 20:30:30|2757.21|2744.21|2757.5|2744.5|2758.03|2745.03|2755.98|2742.98|34
1622147440000|2021-05-27 20:30:40|2757.53|2744.53|2758.91|2745.91|2759.1|2746.1|2757.42|2744.42|19
1622147450000|2021-05-27 20:30:50|2758.92|2745.92|2758.73|2745.73|2759.15|2746.15|2758.32|2745.32|19
1622147460000|2021-05-27 20:31:00|2758.63|2745.63|2758.19|2745.19|2758.7|2745.7|2757.8|2744.8|27
1622147470000|2021-05-27 20:31:10|2758.18|2745.18|2761.07|2748.07|2761.07|2748.07|2758.18|2745.18|28
1622147480000|2021-05-27 20:31:20|2761.02|2748.02|2760.8|2747.8|2761.02|2748.02|2758.95|2745.95|35
1622147490000|2021-05-27 20:31:30|2760.25|2747.25|2759.79|2746.79|2760.69|2747.69|2758.82|2745.82|30
1622147500000|2021-05-27 20:31:40|2759.77|2746.77|2760.89|2747.89|2761.28|2748.28|2758.34|2745.34|26
1622147510000|2021-05-27 20:31:50|2760.56|2747.56|2760.59|2747.59|2761.06|2748.06|2758.93|2745.93|28
1622147520000|2021-05-27 20:32:00|2760.4|2747.4|2760.39|2747.39|2761.41|2748.41|2759.26|2746.26|33
1622147530000|2021-05-27 20:32:10|2760.38|2747.38|2761.11|2748.11|2761.12|2748.12|2760.16|2747.16|24
1622147540000|2021-05-27 20:32:20|2761.12|2748.12|2762.23|2749.23|2762.46|2749.46|2760.82|2747.82|25
1622147550000|2021-05-27 20:32:30|2762.55|2749.55|2761.07|2748.07|2762.55|2749.55|2760.22|2747.22|32
1622147560000|2021-05-27 20:32:40|2761.64|2748.64|2763.02|2750.02|2763.54|2750.54|2761.32|2748.32|21
1622147570000|2021-05-27 20:32:50|2762.94|2749.94|2763.09|2750.09|2763.1|2750.1|2761.64|2748.64|25
1622147580000|2021-05-27 20:33:00|2763.14|2750.14|2761.94|2748.94|2763.14|2750.14|2761.64|2748.64|24
1622147590000|2021-05-27 20:33:10|2761.89|2748.89|2762.78|2749.78|2762.78|2749.78|2761.5|2748.5|13
1622147600000|2021-05-27 20:33:20|2762.76|2749.76|2763.35|2750.35|2763.35|2750.35|2762.54|2749.54|18
1622147610000|2021-05-27 20:33:30|2763.34|2750.34|2759.98|2746.98|2763.34|2750.34|2759.96|2746.96|26
1622147620000|2021-05-27 20:33:40|2760.03|2747.03|2760.99|2747.99|2761.19|2748.19|2759.99|2746.99|35
1622147630000|2021-05-27 20:33:50|2760.87|2747.87|2762.37|2749.37|2762.7|2749.7|2760.8|2747.8|23
1622147640000|2021-05-27 20:34:00|2762.43|2749.43|2762.8|2749.8|2762.8|2749.8|2761.5|2748.5|29
1622147650000|2021-05-27 20:34:10|2762.87|2749.87|2761.31|2748.31|2762.87|2749.87|2761.31|2748.31|17
1622147660000|2021-05-27 20:34:20|2761.15|2748.15|2760.31|2747.31|2761.17|2748.17|2760.31|2747.31|19
1622147670000|2021-05-27 20:34:30|2760.3|2747.3|2760.2|2747.2|2760.88|2747.88|2760.16|2747.16|25
1622147680000|2021-05-27 20:34:40|2760.12|2747.12|2756.84|2743.84|2760.12|2747.12|2756.84|2743.84|23
1622147690000|2021-05-27 20:34:50|2756.87|2743.87|2757.05|2744.05|2757.13|2744.13|2756.31|2743.31|23
1622147700000|2021-05-27 20:35:00|2756.92|2743.92|2756.21|2743.21|2757.15|2744.15|2755.87|2742.87|33
1622147710000|2021-05-27 20:35:10|2756.06|2743.06|2755.05|2742.05|2756.06|2743.06|2754.82|2741.82|23
1622147720000|2021-05-27 20:35:20|2755.02|2742.02|2753.01|2740.01|2755.22|2742.22|2753.01|2740.01|26
1622147730000|2021-05-27 20:35:30|2752.97|2739.97|2752.78|2739.78|2752.97|2739.97|2752.25|2739.25|17
1622147740000|2021-05-27 20:35:40|2752.83|2739.83|2752.76|2739.76|2752.83|2739.83|2752.69|2739.69|10
1622147750000|2021-05-27 20:35:50|2752.3|2739.3|2752.56|2739.56|2752.82|2739.82|2751.66|2738.66|26
1622147760000|2021-05-27 20:36:00|2753.13|2740.13|2754.85|2741.85|2754.85|2741.85|2753.13|2740.13|29
1622147770000|2021-05-27 20:36:10|2755.02|2742.02|2755.51|2742.51|2755.71|2742.71|2754.86|2741.86|20
1622147780000|2021-05-27 20:36:20|2755.61|2742.61|2754.38|2741.38|2755.92|2742.92|2754.14|2741.14|28
1622147790000|2021-05-27 20:36:30|2754.45|2741.45|2753.1|2740.1|2754.45|2741.45|2752.97|2739.97|16
1622147800000|2021-05-27 20:36:40|2753.12|2740.12|2753.34|2740.34|2754.49|2741.49|2753.12|2740.12|29
1622147810000|2021-05-27 20:36:50|2753.2|2740.2|2752.77|2739.77|2753.44|2740.44|2752.77|2739.77|22
1622147820000|2021-05-27 20:37:00|2752.82|2739.82|2753.21|2740.21|2753.29|2740.29|2752.77|2739.77|16
1622147830000|2021-05-27 20:37:10|2753.17|2740.17|2752.04|2739.04|2753.17|2740.17|2751.99|2738.99|16
1622147840000|2021-05-27 20:37:20|2752|2739|2751.09|2738.09|2752|2739|2751.09|2738.09|12
1622147850000|2021-05-27 20:37:30|2751.18|2738.18|2751.18|2738.18|2752.14|2739.14|2751.18|2738.18|20
1622147860000|2021-05-27 20:37:40|2751.17|2738.17|2751.32|2738.32|2752.31|2739.31|2751.17|2738.17|20
1622147870000|2021-05-27 20:37:50|2751.28|2738.28|2751.16|2738.16|2751.32|2738.32|2751.09|2738.09|7
1622147880000|2021-05-27 20:38:00|2751.18|2738.18|2752.18|2739.18|2752.18|2739.18|2751.18|2738.18|21
1622147890000|2021-05-27 20:38:10|2752.26|2739.26|2754.04|2741.04|2754.04|2741.04|2751.87|2738.87|20
1622147900000|2021-05-27 20:38:20|2753.83|2740.83|2752.17|2739.17|2754.02|2741.02|2751.82|2738.82|29
1622147910000|2021-05-27 20:38:30|2752.2|2739.2|2752.12|2739.12|2752.83|2739.83|2751.85|2738.85|20
1622147920000|2021-05-27 20:38:40|2752.08|2739.08|2751.43|2738.43|2752.08|2739.08|2751.16|2738.16|30
1622147930000|2021-05-27 20:38:50|2751.45|2738.45|2751.2|2738.2|2751.83|2738.83|2751.16|2738.16|23
1622147940000|2021-05-27 20:39:00|2751.02|2738.02|2751.02|2738.02|2751.27|2738.27|2751.02|2738.02|6
1622147950000|2021-05-27 20:39:10|2750.89|2737.89|2748.25|2735.25|2750.89|2737.89|2748.25|2735.25|18
1622147960000|2021-05-27 20:39:20|2748.22|2735.22|2748.27|2735.27|2748.27|2735.27|2748.07|2735.07|10
1622147970000|2021-05-27 20:39:30|2748.47|2735.47|2749.64|2736.64|2750.08|2737.08|2748.42|2735.42|21
1622147980000|2021-05-27 20:39:40|2749.59|2736.59|2748.65|2735.65|2749.59|2736.59|2748.26|2735.26|15
1622147990000|2021-05-27 20:39:50|2748.66|2735.66|2748.58|2735.58|2748.96|2735.96|2748.58|2735.58|17
1622148000000|2021-05-27 20:40:00|2748.57|2735.57|2749.1|2736.1|2749.27|2736.27|2747.99|2734.99|32
1622148010000|2021-05-27 20:40:10|2749.16|2736.16|2751.55|2738.55|2752.74|2739.74|2749.16|2736.16|32
1622148020000|2021-05-27 20:40:20|2751.21|2738.21|2749.36|2736.36|2751.34|2738.34|2749.36|2736.36|30
1622148030000|2021-05-27 20:40:30|2749.31|2736.31|2748.64|2735.64|2749.39|2736.39|2748.61|2735.61|34
1622148040000|2021-05-27 20:40:40|2748.65|2735.65|2749.47|2736.47|2749.53|2736.53|2747.99|2734.99|25
1622148050000|2021-05-27 20:40:50|2749.65|2736.65|2750.28|2737.28|2750.28|2737.28|2748.63|2735.63|23
1622148060000|2021-05-27 20:41:00|2750.59|2737.59|2754|2741|2754.19|2741.19|2748.99|2735.99|31
1622148070000|2021-05-27 20:41:10|2753.98|2740.98|2756.23|2743.23|2756.23|2743.23|2753.6|2740.6|26
1622148080000|2021-05-27 20:41:20|2756.39|2743.39|2756.45|2743.45|2757.42|2744.42|2755.87|2742.87|33
1622148090000|2021-05-27 20:41:30|2755.7|2742.7|2758.1|2745.1|2758.12|2745.12|2755.35|2742.35|30
1622148100000|2021-05-27 20:41:40|2758.2|2745.2|2757.5|2744.5|2758.3|2745.3|2756.72|2743.72|30
1622148110000|2021-05-27 20:41:50|2758.01|2745.01|2757.74|2744.74|2758.78|2745.78|2757.73|2744.73|25
1622148120000|2021-05-27 20:42:00|2757.68|2744.68|2755.71|2742.71|2758.15|2745.15|2755.66|2742.66|30
1622148130000|2021-05-27 20:42:10|2755.75|2742.75|2757.59|2744.59|2758.11|2745.11|2755.38|2742.38|33
1622148140000|2021-05-27 20:42:20|2757.62|2744.62|2756.43|2743.43|2758.11|2745.11|2756.35|2743.35|28
1622148150000|2021-05-27 20:42:30|2756.46|2743.46|2756.27|2743.27|2757.89|2744.89|2755.97|2742.97|28
1622148160000|2021-05-27 20:42:40|2756.49|2743.49|2758.27|2745.27|2758.64|2745.64|2756.49|2743.49|26
1622148170000|2021-05-27 20:42:50|2758.3|2745.3|2757.83|2744.83|2758.3|2745.3|2757.34|2744.34|17
1622148180000|2021-05-27 20:43:00|2757.97|2744.97|2759.68|2746.68|2759.98|2746.98|2757.97|2744.97|30
1622148190000|2021-05-27 20:43:10|2759.67|2746.67|2759.28|2746.28|2759.67|2746.67|2758.66|2745.66|27
1622148200000|2021-05-27 20:43:20|2759.3|2746.3|2759.98|2746.98|2760.24|2747.24|2759.3|2746.3|28
1622148210000|2021-05-27 20:43:30|2760|2747|2760.08|2747.08|2760.24|2747.24|2760|2747|21
1622148220000|2021-05-27 20:43:40|2759.95|2746.95|2759.03|2746.03|2759.95|2746.95|2758.6|2745.6|30
1622148230000|2021-05-27 20:43:50|2758.89|2745.89|2758.93|2745.93|2758.99|2745.99|2758.58|2745.58|25
1622148240000|2021-05-27 20:44:00|2758.9|2745.9|2759.32|2746.32|2759.71|2746.71|2758.9|2745.9|25
1622148250000|2021-05-27 20:44:10|2759.33|2746.33|2759.78|2746.78|2759.78|2746.78|2758.68|2745.68|22
1622148260000|2021-05-27 20:44:20|2759.89|2746.89|2757.09|2744.09|2759.91|2746.91|2757.01|2744.01|31
1622148270000|2021-05-27 20:44:30|2757.3|2744.3|2757.71|2744.71|2757.71|2744.71|2757.29|2744.29|17
1622148280000|2021-05-27 20:44:40|2757.68|2744.68|2759.28|2746.28|2759.61|2746.61|2757.68|2744.68|22
1622148290000|2021-05-27 20:44:50|2757.56|2744.56|2758.54|2745.54|2759.28|2746.28|2757.56|2744.56|15
1622148300000|2021-05-27 20:45:00|2758.55|2745.55|2758.61|2745.61|2759.65|2746.65|2758.55|2745.55|22
1622148310000|2021-05-27 20:45:10|2758.62|2745.62|2759.15|2746.15|2759.15|2746.15|2758.59|2745.59|16
1622148320000|2021-05-27 20:45:20|2759.19|2746.19|2758.76|2745.76|2759.2|2746.2|2757.81|2744.81|24
1622148330000|2021-05-27 20:45:30|2758.83|2745.83|2756.23|2743.23|2758.84|2745.84|2756.18|2743.18|28
1622148340000|2021-05-27 20:45:40|2756.29|2743.29|2754.81|2741.81|2756.36|2743.36|2754.72|2741.72|32
1622148350000|2021-05-27 20:45:50|2754.79|2741.79|2753.2|2740.2|2754.79|2741.79|2753.2|2740.2|32
1622148360000|2021-05-27 20:46:00|2753.21|2740.21|2753.12|2740.12|2755.01|2742.01|2753.12|2740.12|29
1622148370000|2021-05-27 20:46:10|2753.01|2740.01|2752.05|2739.05|2753.12|2740.12|2752.05|2739.05|27
1622148380000|2021-05-27 20:46:20|2751.8|2738.8|2750.07|2737.07|2751.8|2738.8|2749.99|2736.99|23
1622148390000|2021-05-27 20:46:30|2750.05|2737.05|2749.35|2736.35|2751.36|2738.36|2748.63|2735.63|30
1622148400000|2021-05-27 20:46:40|2749.46|2736.46|2748.67|2735.67|2750.38|2737.38|2748.67|2735.67|20
1622148410000|2021-05-27 20:46:50|2748.2|2735.2|2747.85|2734.85|2749.48|2736.48|2747.85|2734.85|20
1622148420000|2021-05-27 20:47:00|2747.9|2734.9|2747.99|2734.99|2748.48|2735.48|2747.88|2734.88|20
1622148430000|2021-05-27 20:47:10|2748.02|2735.02|2747.68|2734.68|2749.21|2736.21|2747.6|2734.6|24
1622148440000|2021-05-27 20:47:20|2747.65|2734.65|2747.62|2734.62|2748.22|2735.22|2747.54|2734.54|22
1622148450000|2021-05-27 20:47:30|2747.66|2734.66|2747.26|2734.26|2747.68|2734.68|2745.93|2732.93|24
1622148460000|2021-05-27 20:47:40|2747.31|2734.31|2748.29|2735.29|2748.64|2735.64|2747.31|2734.31|23
1622148470000|2021-05-27 20:47:50|2748.3|2735.3|2746.11|2733.11|2748.3|2735.3|2745.46|2732.46|29
1622148480000|2021-05-27 20:48:00|2745.85|2732.85|2745.97|2732.97|2747.09|2734.09|2745.83|2732.83|26
1622148490000|2021-05-27 20:48:10|2745.81|2732.81|2745.44|2732.44|2746.83|2733.83|2744.83|2731.83|32
1622148500000|2021-05-27 20:48:20|2745.65|2732.65|2743.01|2730.01|2746.09|2733.09|2742.76|2729.76|34
1622148510000|2021-05-27 20:48:30|2742.89|2729.89|2741.48|2728.48|2742.89|2729.89|2741.11|2728.11|36
1622148520000|2021-05-27 20:48:40|2741.03|2728.03|2739.98|2726.98|2741.22|2728.22|2738.98|2725.98|33
1622148530000|2021-05-27 20:48:50|2739.85|2726.85|2740|2727|2740.51|2727.51|2739.12|2726.12|32
1622148540000|2021-05-27 20:49:00|2740.5|2727.5|2740.99|2727.99|2741.46|2728.46|2740.04|2727.04|31
1622148550000|2021-05-27 20:49:10|2740.57|2727.57|2739.7|2726.7|2740.96|2727.96|2739.1|2726.1|25
1622148560000|2021-05-27 20:49:20|2739.56|2726.56|2740.79|2727.79|2740.79|2727.79|2739.31|2726.31|25
1622148570000|2021-05-27 20:49:30|2741.31|2728.31|2739.64|2726.64|2741.31|2728.31|2738.32|2725.32|31
1622148580000|2021-05-27 20:49:40|2739.61|2726.61|2738.16|2725.16|2740.06|2727.06|2738.14|2725.14|32
1622148590000|2021-05-27 20:49:50|2738.14|2725.14|2738.18|2725.18|2738.52|2725.52|2737.82|2724.82|16
1622148600000|2021-05-27 20:50:00|2738.29|2725.29|2738.41|2725.41|2739.15|2726.15|2737.84|2724.84|29
1622148610000|2021-05-27 20:50:10|2738.26|2725.26|2737.5|2724.5|2738.26|2725.26|2737.47|2724.47|22
1622148620000|2021-05-27 20:50:20|2737.48|2724.48|2736.98|2723.98|2737.64|2724.64|2736.98|2723.98|13
1622148630000|2021-05-27 20:50:30|2736.95|2723.95|2735.19|2722.19|2736.95|2723.95|2734.27|2721.27|31
1622148640000|2021-05-27 20:50:40|2735.09|2722.09|2736.24|2723.24|2736.24|2723.24|2735.09|2722.09|32
1622148650000|2021-05-27 20:50:50|2736.28|2723.28|2738.6|2725.6|2738.6|2725.6|2736.23|2723.23|29
1622148660000|2021-05-27 20:51:00|2738.45|2725.45|2742.9|2729.9|2744.05|2731.05|2738.45|2725.45|32
1622148670000|2021-05-27 20:51:10|2742.91|2729.91|2740.79|2727.79|2743.75|2730.75|2740.73|2727.73|33
1622148680000|2021-05-27 20:51:20|2740.71|2727.71|2743.29|2730.29|2743.29|2730.29|2740.69|2727.69|31
1622148690000|2021-05-27 20:51:30|2743.74|2730.74|2742.99|2729.99|2743.74|2730.74|2742.56|2729.56|28
1622148700000|2021-05-27 20:51:40|2742.87|2729.87|2743.15|2730.15|2743.29|2730.29|2742.04|2729.04|26
1622148710000|2021-05-27 20:51:50|2743.3|2730.3|2742.84|2729.84|2743.3|2730.3|2742.75|2729.75|23
1622148720000|2021-05-27 20:52:00|2743.1|2730.1|2744.59|2731.59|2744.59|2731.59|2742.98|2729.98|22
1622148730000|2021-05-27 20:52:10|2745.04|2732.04|2747.18|2734.18|2747.3|2734.3|2744.99|2731.99|22
1622148740000|2021-05-27 20:52:20|2746.88|2733.88|2745.88|2732.88|2747.82|2734.82|2745.88|2732.88|31
1622148750000|2021-05-27 20:52:30|2745.91|2732.91|2745.03|2732.03|2745.91|2732.91|2744.97|2731.97|23
1622148760000|2021-05-27 20:52:40|2744.92|2731.92|2744.67|2731.67|2744.92|2731.92|2743.96|2730.96|17
1622148770000|2021-05-27 20:52:50|2744.74|2731.74|2746.12|2733.12|2746.22|2733.22|2744.74|2731.74|32
1622148780000|2021-05-27 20:53:00|2746.09|2733.09|2745.57|2732.57|2747.51|2734.51|2745.57|2732.57|19
1622148790000|2021-05-27 20:53:10|2745.61|2732.61|2746.52|2733.52|2746.52|2733.52|2745.36|2732.36|20
1622148800000|2021-05-27 20:53:20|2746.56|2733.56|2746.22|2733.22|2747.02|2734.02|2745.87|2732.87|29
1622148810000|2021-05-27 20:53:30|2746.19|2733.19|2745.38|2732.38|2746.5|2733.5|2744.61|2731.61|23
1622148820000|2021-05-27 20:53:40|2745.51|2732.51|2744.45|2731.45|2745.54|2732.54|2744.44|2731.44|13
1622148830000|2021-05-27 20:53:50|2744.51|2731.51|2744.4|2731.4|2744.99|2731.99|2744.4|2731.4|23
1622148840000|2021-05-27 20:54:00|2744.49|2731.49|2738.24|2725.24|2744.49|2731.49|2737.48|2724.48|29
1622148850000|2021-05-27 20:54:10|2738.05|2725.05|2735.96|2722.96|2738.05|2725.05|2735.96|2722.96|37
1622148860000|2021-05-27 20:54:20|2735.92|2722.92|2735.83|2722.83|2736.17|2723.17|2735.2|2722.2|33
1622148870000|2021-05-27 20:54:30|2735.94|2722.94|2737.21|2724.21|2737.34|2724.34|2735.35|2722.35|28
1622148880000|2021-05-27 20:54:40|2736.85|2723.85|2738.27|2725.27|2738.27|2725.27|2736.74|2723.74|22
1622148890000|2021-05-27 20:54:50|2738.64|2725.64|2738.06|2725.06|2739.68|2726.68|2738.01|2725.01|33
1622148900000|2021-05-27 20:55:00|2738.1|2725.1|2737.2|2724.2|2738.87|2725.87|2736.5|2723.5|29
1622148910000|2021-05-27 20:55:10|2737.11|2724.11|2736.02|2723.02|2737.3|2724.3|2735.96|2722.96|22
1622148920000|2021-05-27 20:55:20|2736.22|2723.22|2735.47|2722.47|2736.22|2723.22|2735.47|2722.47|17
1622148930000|2021-05-27 20:55:30|2735.24|2722.24|2735.92|2722.92|2735.93|2722.93|2735.16|2722.16|30
1622148940000|2021-05-27 20:55:40|2735.89|2722.89|2734.17|2721.17|2736.03|2723.03|2733.84|2720.84|28
1622148950000|2021-05-27 20:55:50|2734.09|2721.09|2733.72|2720.72|2734.09|2721.09|2733.72|2720.72|19
1622148960000|2021-05-27 20:56:00|2733.85|2720.85|2732.67|2719.67|2734.15|2721.15|2732.67|2719.67|21
1622148970000|2021-05-27 20:56:10|2732.71|2719.71|2732.81|2719.81|2732.81|2719.81|2731.61|2718.61|29
1622148980000|2021-05-27 20:56:20|2732.73|2719.73|2733.66|2720.66|2733.84|2720.84|2732.58|2719.58|28
1622148990000|2021-05-27 20:56:30|2733.69|2720.69|2735.18|2722.18|2735.21|2722.21|2733.69|2720.69|20
1622149000000|2021-05-27 20:56:40|2735.2|2722.2|2732.91|2719.91|2735.2|2722.2|2732.91|2719.91|26
1622149010000|2021-05-27 20:56:50|2732.9|2719.9|2731.75|2718.75|2732.9|2719.9|2731.6|2718.6|28
1622149020000|2021-05-27 20:57:00|2731.72|2718.72|2732.2|2719.2|2732.21|2719.21|2731.55|2718.55|21
1622149030000|2021-05-27 20:57:10|2732.21|2719.21|2731.92|2718.92|2732.26|2719.26|2731.78|2718.78|23
1622149040000|2021-05-27 20:57:20|2731.95|2718.95|2731.87|2718.87|2733.21|2720.21|2731.87|2718.87|21
1622149050000|2021-05-27 20:57:30|2731.83|2718.83|2733.79|2720.79|2734.01|2721.01|2731.8|2718.8|30
1622149060000|2021-05-27 20:57:40|2733.85|2720.85|2731.9|2718.9|2733.85|2720.85|2731.9|2718.9|30
1622149070000|2021-05-27 20:57:50|2732.65|2719.65|2731.44|2718.44|2732.73|2719.73|2731.44|2718.44|25
1622149080000|2021-05-27 20:58:00|2731.26|2718.26|2731.52|2718.52|2731.61|2718.61|2731.11|2718.11|22
1622149090000|2021-05-27 20:58:10|2731.66|2718.66|2730.5|2717.5|2731.69|2718.69|2730.5|2717.5|20
1622149100000|2021-05-27 20:58:20|2730.4|2717.4|2729.48|2716.48|2730.85|2717.85|2729.45|2716.45|18
1622149110000|2021-05-27 20:58:30|2729.46|2716.46|2729.4|2716.4|2730.43|2717.43|2728.91|2715.91|26
1622149120000|2021-05-27 20:58:40|2729.63|2716.63|2729.49|2716.49|2730.28|2717.28|2728.7|2715.7|22
1622149130000|2021-05-27 20:58:50|2729.51|2716.51|2729.13|2716.13|2729.56|2716.56|2729.13|2716.13|10
1622149140000|2021-05-27 20:59:00|2729.09|2716.09|2728.69|2715.69|2729.17|2716.17|2728.63|2715.63|11
1622149150000|2021-05-27 20:59:10|2728.09|2715.09|2729.03|2716.03|2729.03|2716.03|2728.09|2715.09|12
1622149160000|2021-05-27 20:59:20|2729.26|2716.26|2729.97|2716.97|2729.97|2716.97|2728.21|2715.21|31
1622149170000|2021-05-27 20:59:30|2729.98|2716.98|2730.07|2717.07|2730.78|2717.78|2729.98|2716.98|30
1622149180000|2021-05-27 20:59:40|2729.76|2716.76|2730.6|2717.6|2730.68|2717.68|2729.68|2716.68|30
1622149190000|2021-05-27 20:59:50|2730.61|2717.61|2728.98|2715.98|2730.62|2717.62|2728.92|2715.92|28
1622149200000|2021-05-27 21:00:00|2728.92|2715.92|2732.18|2719.18|2732.24|2719.24|2728.79|2715.79|34
1622149210000|2021-05-27 21:00:10|2732.21|2719.21|2731.04|2718.04|2732.25|2719.25|2731.04|2718.04|29
1622149220000|2021-05-27 21:00:20|2730.98|2717.98|2729.19|2716.19|2730.98|2717.98|2729.19|2716.19|32
1622149230000|2021-05-27 21:00:30|2729.2|2716.2|2729.95|2716.95|2729.95|2716.95|2729.2|2716.2|23
1622149240000|2021-05-27 21:00:40|2729.96|2716.96|2729.33|2716.33|2729.96|2716.96|2729.29|2716.29|29
1622149250000|2021-05-27 21:00:50|2729.19|2716.19|2724.6|2711.6|2729.22|2716.22|2724.6|2711.6|35
1622149260000|2021-05-27 21:01:00|2724.55|2711.55|2719.97|2706.97|2724.55|2711.55|2718.44|2705.44|40
1622149270000|2021-05-27 21:01:10|2719.49|2706.49|2724.38|2711.38|2724.45|2711.45|2719.49|2706.49|37
1622149280000|2021-05-27 21:01:20|2724.53|2711.53|2728.48|2715.48|2728.48|2715.48|2724.53|2711.53|33
1622149290000|2021-05-27 21:01:30|2728.49|2715.49|2726.66|2713.66|2728.49|2715.49|2726.66|2713.66|36
1622149300000|2021-05-27 21:01:40|2726.41|2713.41|2724.6|2711.6|2726.47|2713.47|2724.55|2711.55|33
1622149310000|2021-05-27 21:01:50|2724.61|2711.61|2724.14|2711.14|2725.65|2712.65|2724.14|2711.14|32
1622149320000|2021-05-27 21:02:00|2724.32|2711.32|2721.61|2708.61|2724.45|2711.45|2721.39|2708.39|34
1622149330000|2021-05-27 21:02:10|2721.63|2708.63|2720.19|2707.19|2722.12|2709.12|2720.02|2707.02|32
1622149340000|2021-05-27 21:02:20|2720.62|2707.62|2722.37|2709.37|2723.42|2710.42|2720.62|2707.62|39
1622149350000|2021-05-27 21:02:30|2722.34|2709.34|2722|2709|2723.05|2710.05|2722|2709|32
1622149360000|2021-05-27 21:02:40|2721.78|2708.78|2724.24|2711.24|2724.24|2711.24|2721.78|2708.78|35
1622149370000|2021-05-27 21:02:50|2724.27|2711.27|2723.32|2710.32|2724.36|2711.36|2723.23|2710.23|31
1622149380000|2021-05-27 21:03:00|2723.44|2710.44|2721.52|2708.52|2723.52|2710.52|2720.85|2707.85|32
1622149390000|2021-05-27 21:03:10|2721.53|2708.53|2722.05|2709.05|2723.35|2710.35|2721.53|2708.53|34
1622149400000|2021-05-27 21:03:20|2722.1|2709.1|2723.91|2710.91|2724.16|2711.16|2721.46|2708.46|38
1622149410000|2021-05-27 21:03:30|2723.74|2710.74|2724.15|2711.15|2724.49|2711.49|2723.59|2710.59|35
1622149420000|2021-05-27 21:03:40|2724.02|2711.02|2723.51|2710.51|2724.65|2711.65|2723.05|2710.05|31
1622149430000|2021-05-27 21:03:50|2723.46|2710.46|2721.45|2708.45|2723.46|2710.46|2721.42|2708.42|31
1622149440000|2021-05-27 21:04:00|2721.56|2708.56|2720.34|2707.34|2722|2709|2720.34|2707.34|30
1622149450000|2021-05-27 21:04:10|2720.35|2707.35|2719.95|2706.95|2720.61|2707.61|2719.94|2706.94|29
1622149460000|2021-05-27 21:04:20|2719.96|2706.96|2720.09|2707.09|2720.68|2707.68|2719.73|2706.73|32
1622149470000|2021-05-27 21:04:30|2720.02|2707.02|2718.45|2705.45|2720.02|2707.02|2718.45|2705.45|19
1622149480000|2021-05-27 21:04:40|2718.46|2705.46|2718.64|2705.64|2718.64|2705.64|2717.41|2704.41|32
1622149490000|2021-05-27 21:04:50|2718.43|2705.43|2716.73|2703.73|2718.59|2705.59|2716.43|2703.43|35
1622149500000|2021-05-27 21:05:00|2716.9|2703.9|2716.99|2703.99|2717.78|2704.78|2716.1|2703.1|33
1622149510000|2021-05-27 21:05:10|2717|2704|2720.13|2707.13|2720.37|2707.37|2716.89|2703.89|28
1622149520000|2021-05-27 21:05:20|2720.51|2707.51|2718.67|2705.67|2721.21|2708.21|2718.67|2705.67|34
1622149530000|2021-05-27 21:05:30|2718.52|2705.52|2718.21|2705.21|2719.93|2706.93|2718.2|2705.2|20
1622149540000|2021-05-27 21:05:40|2718.22|2705.22|2718.45|2705.45|2718.71|2705.71|2718.11|2705.11|19
1622149550000|2021-05-27 21:05:50|2718.31|2705.31|2715.37|2702.37|2718.31|2705.31|2714.76|2701.76|19
1622149560000|2021-05-27 21:06:00|2715.39|2702.39|2716.8|2703.8|2717.27|2704.27|2715.39|2702.39|26
1622149570000|2021-05-27 21:06:10|2716.86|2703.86|2717.12|2704.12|2719.7|2706.7|2716.01|2703.01|30
1622149580000|2021-05-27 21:06:20|2717.18|2704.18|2717.24|2704.24|2717.51|2704.51|2717.18|2704.18|18
1622149590000|2021-05-27 21:06:30|2717.17|2704.17|2717.23|2704.23|2717.3|2704.3|2716.23|2703.23|19
1622149600000|2021-05-27 21:06:40|2717.73|2704.73|2717.99|2704.99|2718.01|2705.01|2717|2704|26
1622149610000|2021-05-27 21:06:50|2717.84|2704.84|2715.06|2702.06|2717.84|2704.84|2714.96|2701.96|29
1622149620000|2021-05-27 21:07:00|2715.27|2702.27|2716.57|2703.57|2716.65|2703.65|2715.27|2702.27|31
1622149630000|2021-05-27 21:07:10|2716.55|2703.55|2716.19|2703.19|2716.58|2703.58|2715.98|2702.98|31
1622149640000|2021-05-27 21:07:20|2716.31|2703.31|2717.72|2704.72|2717.86|2704.86|2716.31|2703.31|30
1622149650000|2021-05-27 21:07:30|2717.65|2704.65|2716.59|2703.59|2717.65|2704.65|2716.02|2703.02|30
1622149660000|2021-05-27 21:07:40|2716.61|2703.61|2718.82|2705.82|2718.98|2705.98|2716.61|2703.61|24
1622149670000|2021-05-27 21:07:50|2718.62|2705.62|2718.32|2705.32|2719.37|2706.37|2718.26|2705.26|26
1622149680000|2021-05-27 21:08:00|2717.96|2704.96|2718.85|2705.85|2719.22|2706.22|2717.66|2704.66|30
1622149690000|2021-05-27 21:08:10|2718.71|2705.71|2719.22|2706.22|2719.22|2706.22|2717.87|2704.87|30
1622149700000|2021-05-27 21:08:20|2719.03|2706.03|2719.85|2706.85|2719.95|2706.95|2718.76|2705.76|17
1622149710000|2021-05-27 21:08:30|2719.81|2706.81|2722.34|2709.34|2722.36|2709.36|2719.67|2706.67|26
1622149720000|2021-05-27 21:08:40|2722.66|2709.66|2722.14|2709.14|2722.97|2709.97|2721.95|2708.95|28
1622149730000|2021-05-27 21:08:50|2722.12|2709.12|2720.24|2707.24|2722.3|2709.3|2720.15|2707.15|14
1622149740000|2021-05-27 21:09:00|2720.25|2707.25|2721.55|2708.55|2721.62|2708.62|2720.18|2707.18|19
1622149750000|2021-05-27 21:09:10|2721.49|2708.49|2721.66|2708.66|2721.75|2708.75|2720.9|2707.9|20
1622149760000|2021-05-27 21:09:20|2721.8|2708.8|2722.76|2709.76|2722.93|2709.93|2721.69|2708.69|23
1622149770000|2021-05-27 21:09:30|2723.13|2710.13|2724.41|2711.41|2724.62|2711.62|2723.01|2710.01|14
1622149780000|2021-05-27 21:09:40|2724.45|2711.45|2724.45|2711.45|2724.49|2711.49|2724.36|2711.36|14
1622149790000|2021-05-27 21:09:50|2724.25|2711.25|2721.54|2708.54|2724.5|2711.5|2721.54|2708.54|21
1622149800000|2021-05-27 21:10:00|2721.45|2708.45|2721.21|2708.21|2721.45|2708.45|2720.82|2707.82|15
1622149810000|2021-05-27 21:10:10|2721.22|2708.22|2718.49|2705.49|2721.22|2708.22|2718.36|2705.36|20
1622149820000|2021-05-27 21:10:20|2718.52|2705.52|2717.94|2704.94|2719.5|2706.5|2717.94|2704.94|28
1622149830000|2021-05-27 21:10:30|2717.96|2704.96|2718.49|2705.49|2718.77|2705.77|2717.96|2704.96|20
1622149840000|2021-05-27 21:10:40|2718.7|2705.7|2716.88|2703.88|2719.26|2706.26|2716.88|2703.88|25
1622149850000|2021-05-27 21:10:50|2716.76|2703.76|2715.73|2702.73|2716.76|2703.76|2715.14|2702.14|14
1622149860000|2021-05-27 21:11:00|2715.3|2702.3|2711.84|2698.84|2715.3|2702.3|2711.64|2698.64|19
1622149870000|2021-05-27 21:11:10|2711.79|2698.79|2711.68|2698.68|2712.36|2699.36|2711.68|2698.68|14
1622149880000|2021-05-27 21:11:20|2711.7|2698.7|2711.39|2698.39|2711.7|2698.7|2711.39|2698.39|10
1622149890000|2021-05-27 21:11:30|2711.41|2698.41|2713.27|2700.27|2714.3|2701.3|2711.41|2698.41|28
1622149900000|2021-05-27 21:11:40|2713.2|2700.2|2713.18|2700.18|2713.58|2700.58|2713.15|2700.15|21
1622149910000|2021-05-27 21:11:50|2713.14|2700.14|2713.91|2700.91|2713.91|2700.91|2712.01|2699.01|30
1622149920000|2021-05-27 21:12:00|2714.25|2701.25|2717.46|2704.46|2717.46|2704.46|2713.93|2700.93|27
1622149930000|2021-05-27 21:12:10|2717.63|2704.63|2715.39|2702.39|2717.65|2704.65|2715.18|2702.18|34
1622149940000|2021-05-27 21:12:20|2715.46|2702.46|2715.57|2702.57|2716.11|2703.11|2715.08|2702.08|28
1622149950000|2021-05-27 21:12:30|2715.54|2702.54|2716.31|2703.31|2716.31|2703.31|2714.35|2701.35|28
1622149960000|2021-05-27 21:12:40|2716.24|2703.24|2717.94|2704.94|2717.94|2704.94|2716.19|2703.19|21
1622149970000|2021-05-27 21:12:50|2718.01|2705.01|2718.14|2705.14|2718.14|2705.14|2717.77|2704.77|18
1622149980000|2021-05-27 21:13:00|2718.12|2705.12|2718.49|2705.49|2718.82|2705.82|2717.51|2704.51|14
1622149990000|2021-05-27 21:13:10|2718.43|2705.43|2719.3|2706.3|2719.33|2706.33|2718.43|2705.43|15
1622150000000|2021-05-27 21:13:20|2719.05|2706.05|2720.14|2707.14|2720.26|2707.26|2719.05|2706.05|18
1622150010000|2021-05-27 21:13:30|2720.07|2707.07|2720.5|2707.5|2720.64|2707.64|2719.94|2706.94|19
1622150020000|2021-05-27 21:13:40|2720.58|2707.58|2719.76|2706.76|2720.65|2707.65|2719.33|2706.33|24
1622150030000|2021-05-27 21:13:50|2719.72|2706.72|2720.4|2707.4|2720.4|2707.4|2719.42|2706.42|18
1622150040000|2021-05-27 21:14:00|2720.43|2707.43|2722.56|2709.56|2722.86|2709.86|2720.4|2707.4|13
1622150050000|2021-05-27 21:14:10|2722.54|2709.54|2723.2|2710.2|2723.2|2710.2|2722.01|2709.01|25
1622150060000|2021-05-27 21:14:20|2723.14|2710.14|2722.99|2709.99|2723.41|2710.41|2722.35|2709.35|20
1622150070000|2021-05-27 21:14:30|2723.26|2710.26|2723.03|2710.03|2723.27|2710.27|2723.03|2710.03|12
1622150080000|2021-05-27 21:14:40|2723.01|2710.01|2723.17|2710.17|2723.21|2710.21|2722.82|2709.82|14
1622150090000|2021-05-27 21:14:50|2722.53|2709.53|2722.05|2709.05|2722.53|2709.53|2721.56|2708.56|18
1622150100000|2021-05-27 21:15:00|2722.77|2709.77|2718.62|2705.62|2722.77|2709.77|2718.62|2705.62|38
1622150110000|2021-05-27 21:15:10|2718.75|2705.75|2717.59|2704.59|2718.75|2705.75|2717.59|2704.59|13
1622150120000|2021-05-27 21:15:20|2717.61|2704.61|2717.16|2704.16|2717.65|2704.65|2717.16|2704.16|7
1622150130000|2021-05-27 21:15:30|2717.17|2704.17|2716.18|2703.18|2717.17|2704.17|2716.18|2703.18|3
1622150140000|2021-05-27 21:15:40|2716|2703|2714.95|2701.95|2716|2703|2714.58|2701.58|18
1622150150000|2021-05-27 21:15:50|2714.52|2701.52|2714.95|2701.95|2714.95|2701.95|2714.29|2701.29|4
1622150160000|2021-05-27 21:16:00|2714.98|2701.98|2715.55|2702.55|2715.55|2702.55|2714.68|2701.68|8
1622150170000|2021-05-27 21:16:10|2715.51|2702.51|2715.6|2702.6|2715.74|2702.74|2714.68|2701.68|23
1622150180000|2021-05-27 21:16:20|2715.7|2702.7|2716.58|2703.58|2716.84|2703.84|2715.12|2702.12|23
1622150190000|2021-05-27 21:16:30|2716.61|2703.61|2720.05|2707.05|2720.34|2707.34|2716.61|2703.61|28
1622150200000|2021-05-27 21:16:40|2720.13|2707.13|2721.5|2708.5|2721.52|2708.52|2719.96|2706.96|18
1622150210000|2021-05-27 21:16:50|2721.52|2708.52|2721.49|2708.49|2721.52|2708.52|2721.48|2708.48|4
1622150220000|2021-05-27 21:17:00|2721.53|2708.53|2722.9|2709.9|2722.95|2709.95|2721.53|2708.53|16
1622150230000|2021-05-27 21:17:10|2722.91|2709.91|2723.83|2710.83|2723.83|2710.83|2722.91|2709.91|17
1622150240000|2021-05-27 21:17:20|2723.88|2710.88|2725.82|2712.82|2725.83|2712.83|2723.81|2710.81|27
1622150250000|2021-05-27 21:17:30|2725.86|2712.86|2728.54|2715.54|2728.54|2715.54|2725.86|2712.86|28
1622150260000|2021-05-27 21:17:40|2728.68|2715.68|2730.9|2717.9|2731.33|2718.33|2728.68|2715.68|31
1622150270000|2021-05-27 21:17:50|2731.13|2718.13|2734.34|2721.34|2734.38|2721.38|2731.13|2718.13|24
1622150280000|2021-05-27 21:18:00|2734.38|2721.38|2734.31|2721.31|2734.96|2721.96|2734.28|2721.28|16
1622150290000|2021-05-27 21:18:10|2734.3|2721.3|2732.24|2719.24|2734.43|2721.43|2732.18|2719.18|28
1622150300000|2021-05-27 21:18:20|2732.25|2719.25|2734.4|2721.4|2734.45|2721.45|2732.02|2719.02|20
1622150310000|2021-05-27 21:18:30|2734.42|2721.42|2735.96|2722.96|2735.96|2722.96|2734.17|2721.17|28
1622150320000|2021-05-27 21:18:40|2735.92|2722.92|2738.96|2725.96|2738.96|2725.96|2735.92|2722.92|26
1622150330000|2021-05-27 21:18:50|2738.7|2725.7|2740.09|2727.09|2740.32|2727.32|2738.7|2725.7|18
1622150340000|2021-05-27 21:19:00|2740.13|2727.13|2736.7|2723.7|2740.13|2727.13|2736.68|2723.68|29
1622150350000|2021-05-27 21:19:10|2736.57|2723.57|2735.32|2722.32|2736.57|2723.57|2734.8|2721.8|25
1622150360000|2021-05-27 21:19:20|2735.34|2722.34|2731.53|2718.53|2735.34|2722.34|2731.53|2718.53|25
1622150370000|2021-05-27 21:19:30|2731.55|2718.55|2734.24|2721.24|2734.24|2721.24|2731.55|2718.55|20
1622150380000|2021-05-27 21:19:40|2734.23|2721.23|2736.62|2723.62|2736.62|2723.62|2734.21|2721.21|21
1622150390000|2021-05-27 21:19:50|2736.64|2723.64|2737.02|2724.02|2737.42|2724.42|2736.64|2723.64|21
1622150400000|2021-05-27 21:20:00|2737.19|2724.19|2736.87|2723.87|2738.2|2725.2|2736.87|2723.87|28
1622150410000|2021-05-27 21:20:10|2736.89|2723.89|2735.97|2722.97|2737.83|2724.83|2735.77|2722.77|29
1622150420000|2021-05-27 21:20:20|2736.26|2723.26|2736.12|2723.12|2736.26|2723.26|2735.13|2722.13|31
1622150430000|2021-05-27 21:20:30|2736.08|2723.08|2736.7|2723.7|2736.7|2723.7|2735.5|2722.5|16
1622150440000|2021-05-27 21:20:40|2736.74|2723.74|2738.05|2725.05|2738.06|2725.06|2736.74|2723.74|20
1622150450000|2021-05-27 21:20:50|2738.27|2725.27|2739.77|2726.77|2739.77|2726.77|2738.27|2725.27|20
1622150460000|2021-05-27 21:21:00|2739.85|2726.85|2740.48|2727.48|2740.49|2727.49|2739.85|2726.85|14
1622150470000|2021-05-27 21:21:10|2740.5|2727.5|2741.44|2728.44|2741.44|2728.44|2740.5|2727.5|18
1622150480000|2021-05-27 21:21:20|2741.08|2728.08|2742.39|2729.39|2742.46|2729.46|2741.08|2728.08|14
1622150490000|2021-05-27 21:21:30|2742.38|2729.38|2742.98|2729.98|2743|2730|2742.32|2729.32|10
1622150500000|2021-05-27 21:21:40|2743.12|2730.12|2743.17|2730.17|2743.17|2730.17|2743.1|2730.1|6
1622150510000|2021-05-27 21:21:50|2743.08|2730.08|2743.88|2730.88|2744.06|2731.06|2743|2730|11
1622150520000|2021-05-27 21:22:00|2743.89|2730.89|2743.55|2730.55|2743.99|2730.99|2743.25|2730.25|19
1622150530000|2021-05-27 21:22:10|2743.51|2730.51|2741.54|2728.54|2743.51|2730.51|2741.54|2728.54|26
1622150540000|2021-05-27 21:22:20|2741.85|2728.85|2743.4|2730.4|2743.67|2730.67|2741.81|2728.81|27
1622150550000|2021-05-27 21:22:30|2743.46|2730.46|2744|2731|2744.35|2731.35|2743.46|2730.46|12
1622150560000|2021-05-27 21:22:40|2743.95|2730.95|2745.07|2732.07|2745.11|2732.11|2743.95|2730.95|12
1622150570000|2021-05-27 21:22:50|2745.11|2732.11|2746.15|2733.15|2746.44|2733.44|2745.11|2732.11|17
1622150580000|2021-05-27 21:23:00|2746.2|2733.2|2745.59|2732.59|2746.26|2733.26|2745.43|2732.43|22
1622150590000|2021-05-27 21:23:10|2745.54|2732.54|2745.65|2732.65|2745.65|2732.65|2744.96|2731.96|28
1622150600000|2021-05-27 21:23:20|2745.62|2732.62|2745.62|2732.62|2745.62|2732.62|2745.36|2732.36|20
1622150610000|2021-05-27 21:23:30|2745.65|2732.65|2746.37|2733.37|2746.39|2733.39|2745.54|2732.54|13
1622150620000|2021-05-27 21:23:40|2746.4|2733.4|2746.42|2733.42|2746.42|2733.42|2746.4|2733.4|2
1622150630000|2021-05-27 21:23:50|2746.45|2733.45|2747.93|2734.93|2748.47|2735.47|2746.45|2733.45|26
1622150640000|2021-05-27 21:24:00|2747.97|2734.97|2748.84|2735.84|2748.93|2735.93|2747.86|2734.86|27
1622150650000|2021-05-27 21:24:10|2748.81|2735.81|2747.85|2734.85|2748.81|2735.81|2747.85|2734.85|26
1622150660000|2021-05-27 21:24:20|2747.77|2734.77|2747.21|2734.21|2747.77|2734.77|2747.21|2734.21|17
1622150670000|2021-05-27 21:24:30|2747.23|2734.23|2747.47|2734.47|2747.86|2734.86|2747.03|2734.03|11
1622150680000|2021-05-27 21:24:40|2747.98|2734.98|2752.62|2739.62|2752.67|2739.67|2747.98|2734.98|27
1622150690000|2021-05-27 21:24:50|2753|2740|2751.29|2738.29|2753|2740|2750.01|2737.01|30
1622150700000|2021-05-27 21:25:00|2751.22|2738.22|2751.1|2738.1|2752.11|2739.11|2751.1|2738.1|24
1622150710000|2021-05-27 21:25:10|2751.11|2738.11|2752.05|2739.05|2752.37|2739.37|2751.08|2738.08|12
1622150720000|2021-05-27 21:25:20|2752.03|2739.03|2752.3|2739.3|2752.33|2739.33|2752.03|2739.03|13
1622150730000|2021-05-27 21:25:30|2752.31|2739.31|2752.47|2739.47|2752.49|2739.49|2752.29|2739.29|10
1622150740000|2021-05-27 21:25:40|2752.38|2739.38|2752.51|2739.51|2752.55|2739.55|2752.37|2739.37|8
1622150750000|2021-05-27 21:25:50|2752.54|2739.54|2752.54|2739.54|2752.6|2739.6|2752.51|2739.51|12
1622150760000|2021-05-27 21:26:00|2752.55|2739.55|2753.14|2740.14|2753.37|2740.37|2752.45|2739.45|19
1622150770000|2021-05-27 21:26:10|2753.02|2740.02|2752.95|2739.95|2753.02|2740.02|2752.77|2739.77|16
1622150780000|2021-05-27 21:26:20|2752.85|2739.85|2752.04|2739.04|2752.87|2739.87|2752.04|2739.04|20
1622150790000|2021-05-27 21:26:30|2751.97|2738.97|2751.97|2738.97|2752.23|2739.23|2751.97|2738.97|3
1622150800000|2021-05-27 21:26:40|2751.98|2738.98|2753.42|2740.42|2753.42|2740.42|2751.98|2738.98|26
1622150810000|2021-05-27 21:26:50|2753.37|2740.37|2753.19|2740.19|2753.77|2740.77|2753.19|2740.19|14
1622150820000|2021-05-27 21:27:00|2753.18|2740.18|2753.77|2740.77|2753.77|2740.77|2753.08|2740.08|20
1622150830000|2021-05-27 21:27:10|2753.61|2740.61|2754.65|2741.65|2754.68|2741.68|2753.61|2740.61|23
1622150840000|2021-05-27 21:27:20|2754.83|2741.83|2754.62|2741.62|2755.07|2742.07|2754.43|2741.43|24
1622150850000|2021-05-27 21:27:30|2754.59|2741.59|2755.02|2742.02|2755.02|2742.02|2754.27|2741.27|26
1622150860000|2021-05-27 21:27:40|2755.27|2742.27|2757.67|2744.67|2757.67|2744.67|2755.15|2742.15|33
1622150870000|2021-05-27 21:27:50|2757.84|2744.84|2757.6|2744.6|2758.05|2745.05|2757.39|2744.39|24
1622150880000|2021-05-27 21:28:00|2757.63|2744.63|2755.98|2742.98|2757.85|2744.85|2755.98|2742.98|16
1622150890000|2021-05-27 21:28:10|2756.02|2743.02|2756.95|2743.95|2756.98|2743.98|2756.02|2743.02|25
1622150900000|2021-05-27 21:28:20|2756.93|2743.93|2757.65|2744.65|2757.65|2744.65|2756.93|2743.93|26
1622150910000|2021-05-27 21:28:30|2757.61|2744.61|2755.68|2742.68|2757.62|2744.62|2755.68|2742.68|18
1622150920000|2021-05-27 21:28:40|2755.57|2742.57|2756.03|2743.03|2756.26|2743.26|2755.57|2742.57|9
1622150930000|2021-05-27 21:28:50|2755.79|2742.79|2755.79|2742.79|2755.79|2742.79|2755.79|2742.79|1
1622150940000|2021-05-27 21:29:00|2755.84|2742.84|2756.55|2743.55|2757.13|2744.13|2755.84|2742.84|17
1622150950000|2021-05-27 21:29:10|2757.06|2744.06|2756.44|2743.44|2757.61|2744.61|2755.93|2742.93|23
1622150960000|2021-05-27 21:29:20|2757.3|2744.3|2757.12|2744.12|2757.67|2744.67|2756.98|2743.98|16
1622150970000|2021-05-27 21:29:30|2757.04|2744.04|2757.08|2744.08|2757.36|2744.36|2756.99|2743.99|22
1622150980000|2021-05-27 21:29:40|2757.09|2744.09|2757.2|2744.2|2757.56|2744.56|2756.87|2743.87|18
1622150990000|2021-05-27 21:29:50|2757.21|2744.21|2757.29|2744.29|2757.29|2744.29|2757.01|2744.01|9
1622151000000|2021-05-27 21:30:00|2757.24|2744.24|2757.4|2744.4|2757.55|2744.55|2757.24|2744.24|6
1622151010000|2021-05-27 21:30:10|2757.33|2744.33|2756.35|2743.35|2757.33|2744.33|2756.34|2743.34|22
1622151020000|2021-05-27 21:30:20|2756.27|2743.27|2756.55|2743.55|2756.6|2743.6|2756.13|2743.13|24
1622151030000|2021-05-27 21:30:30|2756.6|2743.6|2756.36|2743.36|2756.6|2743.6|2756.36|2743.36|13
1622151040000|2021-05-27 21:30:40|2756.35|2743.35|2756.26|2743.26|2756.67|2743.67|2756.26|2743.26|14
1622151050000|2021-05-27 21:30:50|2756.48|2743.48|2756.12|2743.12|2756.48|2743.48|2755.99|2742.99|8
1622151060000|2021-05-27 21:31:00|2756.11|2743.11|2756.03|2743.03|2756.22|2743.22|2756.03|2743.03|7
1622151070000|2021-05-27 21:31:10|2755.96|2742.96|2755.96|2742.96|2756.11|2743.11|2755.92|2742.92|6
1622151080000|2021-05-27 21:31:20|2755.9|2742.9|2755.9|2742.9|2756|2743|2755.86|2742.86|11
1622151090000|2021-05-27 21:31:30|2755.86|2742.86|2755.72|2742.72|2755.86|2742.86|2755.71|2742.71|7
1622151100000|2021-05-27 21:31:40|2755.69|2742.69|2755.67|2742.67|2755.69|2742.69|2755.67|2742.67|2
1622151110000|2021-05-27 21:31:50|2755.72|2742.72|2756|2743|2756|2743|2755.72|2742.72|13
1622151120000|2021-05-27 21:32:00|2756.03|2743.03|2755.96|2742.96|2756.06|2743.06|2755.87|2742.87|8
1622151130000|2021-05-27 21:32:10|2755.97|2742.97|2755.98|2742.98|2755.99|2742.99|2755.87|2742.87|11
1622151140000|2021-05-27 21:32:20|2755.97|2742.97|2755.99|2742.99|2755.99|2742.99|2755.96|2742.96|9
1622151150000|2021-05-27 21:32:30|2756.24|2743.24|2756.66|2743.66|2756.66|2743.66|2756.22|2743.22|12
1622151160000|2021-05-27 21:32:40|2757.14|2744.14|2757.92|2744.92|2758.02|2745.02|2757.14|2744.14|26
1622151170000|2021-05-27 21:32:50|2758.01|2745.01|2759.33|2746.33|2759.33|2746.33|2758|2745|22
1622151180000|2021-05-27 21:33:00|2759.45|2746.45|2761.51|2748.51|2761.51|2748.51|2759.45|2746.45|24
1622151190000|2021-05-27 21:33:10|2762.24|2749.24|2763.32|2750.32|2763.4|2750.4|2761.51|2748.51|29
1622151200000|2021-05-27 21:33:20|2763.65|2750.65|2766.51|2753.51|2766.68|2753.68|2763.65|2750.65|27
1622151210000|2021-05-27 21:33:30|2767.52|2754.52|2767.9|2754.9|2767.9|2754.9|2766.87|2753.87|30
1622151220000|2021-05-27 21:33:40|2767.77|2754.77|2769.84|2756.84|2769.84|2756.84|2767.77|2754.77|33
1622151230000|2021-05-27 21:33:50|2769.77|2756.77|2769.32|2756.32|2769.86|2756.86|2768.89|2755.89|24
1622151240000|2021-05-27 21:34:00|2769.17|2756.17|2767.3|2754.3|2769.17|2756.17|2767.06|2754.06|32
1622151250000|2021-05-27 21:34:10|2767.78|2754.78|2762.47|2749.47|2767.78|2754.78|2762.3|2749.3|37
1622151260000|2021-05-27 21:34:20|2762.51|2749.51|2765.98|2752.98|2765.98|2752.98|2762.51|2749.51|33
1622151270000|2021-05-27 21:34:30|2765.99|2752.99|2766.79|2753.79|2766.79|2753.79|2765.85|2752.85|28
1622151280000|2021-05-27 21:34:40|2766.77|2753.77|2766.93|2753.93|2767.02|2754.02|2766.74|2753.74|18
1622151290000|2021-05-27 21:34:50|2767.06|2754.06|2767.77|2754.77|2767.77|2754.77|2767.04|2754.04|22
1622151300000|2021-05-27 21:35:00|2767.52|2754.52|2771.39|2758.39|2771.39|2758.39|2767.52|2754.52|35
1622151310000|2021-05-27 21:35:10|2771.49|2758.49|2776.85|2763.85|2777.49|2764.49|2771.49|2758.49|35
1622151320000|2021-05-27 21:35:20|2776.27|2763.27|2774.71|2761.71|2776.48|2763.48|2774.2|2761.2|39
1622151330000|2021-05-27 21:35:30|2774.67|2761.67|2775.25|2762.25|2775.5|2762.5|2773.88|2760.88|37
1622151340000|2021-05-27 21:35:40|2775.2|2762.2|2774.32|2761.32|2775.2|2762.2|2774.13|2761.13|29
1622151350000|2021-05-27 21:35:50|2774.34|2761.34|2775.39|2762.39|2775.71|2762.71|2774.34|2761.34|17
1622151360000|2021-05-27 21:36:00|2775.43|2762.43|2773.85|2760.85|2775.97|2762.97|2773.85|2760.85|26
1622151370000|2021-05-27 21:36:10|2773.84|2760.84|2775.39|2762.39|2775.39|2762.39|2773.84|2760.84|20
1622151380000|2021-05-27 21:36:20|2775.33|2762.33|2773.77|2760.77|2775.63|2762.63|2773.77|2760.77|25
1622151390000|2021-05-27 21:36:30|2773.73|2760.73|2773.43|2760.43|2773.81|2760.81|2773.43|2760.43|15
1622151400000|2021-05-27 21:36:40|2773.41|2760.41|2774.67|2761.67|2774.67|2761.67|2773.24|2760.24|24
1622151410000|2021-05-27 21:36:50|2774.51|2761.51|2775.71|2762.71|2775.76|2762.76|2774.47|2761.47|15
1622151420000|2021-05-27 21:37:00|2775.7|2762.7|2776.14|2763.14|2776.14|2763.14|2775.57|2762.57|18
1622151430000|2021-05-27 21:37:10|2776.17|2763.17|2776.14|2763.14|2776.23|2763.23|2776.11|2763.11|10
1622151440000|2021-05-27 21:37:20|2776.05|2763.05|2776.12|2763.12|2776.13|2763.13|2776.05|2763.05|3
1622151450000|2021-05-27 21:37:30|2776.08|2763.08|2776.13|2763.13|2776.21|2763.21|2775.99|2762.99|13
1622151460000|2021-05-27 21:37:40|2775.94|2762.94|2775.22|2762.22|2776.09|2763.09|2774.97|2761.97|22
1622151470000|2021-05-27 21:37:50|2775.15|2762.15|2775.3|2762.3|2775.74|2762.74|2775.15|2762.15|21
1622151480000|2021-05-27 21:38:00|2775.35|2762.35|2775.32|2762.32|2775.35|2762.35|2775|2762|17
1622151490000|2021-05-27 21:38:10|2775.25|2762.25|2775.18|2762.18|2775.25|2762.25|2775|2762|10
1622151500000|2021-05-27 21:38:20|2774.83|2761.83|2774.98|2761.98|2775.28|2762.28|2774.83|2761.83|13
1622151510000|2021-05-27 21:38:30|2775.13|2762.13|2774.94|2761.94|2775.13|2762.13|2774.8|2761.8|18
1622151520000|2021-05-27 21:38:40|2774.95|2761.95|2775.56|2762.56|2775.56|2762.56|2774.89|2761.89|21
1622151530000|2021-05-27 21:38:50|2775.63|2762.63|2775.56|2762.56|2775.63|2762.63|2775.45|2762.45|20
1622151540000|2021-05-27 21:39:00|2775.58|2762.58|2775.92|2762.92|2775.92|2762.92|2775.54|2762.54|20
1622151550000|2021-05-27 21:39:10|2775.9|2762.9|2775.8|2762.8|2775.91|2762.91|2775.69|2762.69|11
1622151560000|2021-05-27 21:39:20|2775.79|2762.79|2776.47|2763.47|2776.53|2763.53|2775.73|2762.73|29
1622151570000|2021-05-27 21:39:30|2776.51|2763.51|2777.39|2764.39|2777.4|2764.4|2776.51|2763.51|14
1622151580000|2021-05-27 21:39:40|2777.4|2764.4|2777.54|2764.54|2777.72|2764.72|2777.38|2764.38|15
1622151590000|2021-05-27 21:39:50|2777.57|2764.57|2783.39|2770.39|2783.39|2770.39|2777.57|2764.57|32
1622151600000|2021-05-27 21:40:00|2783.88|2770.88|2781.72|2768.72|2783.89|2770.89|2780.7|2767.7|36
1622151610000|2021-05-27 21:40:10|2783.91|2770.91|2781.18|2768.18|2784.19|2771.19|2780.94|2767.94|33
1622151620000|2021-05-27 21:40:20|2781.15|2768.15|2777.56|2764.56|2781.15|2768.15|2777.55|2764.55|29
1622151630000|2021-05-27 21:40:30|2777.57|2764.57|2780.75|2767.75|2780.75|2767.75|2777.57|2764.57|35
1622151640000|2021-05-27 21:40:40|2780.85|2767.85|2781.81|2768.81|2782.08|2769.08|2780.85|2767.85|23
1622151650000|2021-05-27 21:40:50|2781.83|2768.83|2781.72|2768.72|2782.17|2769.17|2781.19|2768.19|12
1622151660000|2021-05-27 21:41:00|2782.22|2769.22|2782.35|2769.35|2782.35|2769.35|2782.01|2769.01|26
1622151670000|2021-05-27 21:41:10|2782.25|2769.25|2784.74|2771.74|2785.07|2772.07|2782.25|2769.25|23
1622151680000|2021-05-27 21:41:20|2784.7|2771.7|2784.84|2771.84|2785.17|2772.17|2784.49|2771.49|12
1622151690000|2021-05-27 21:41:30|2784.95|2771.95|2786.02|2773.02|2787.08|2774.08|2784.33|2771.33|23
1622151700000|2021-05-27 21:41:40|2785.85|2772.85|2785.94|2772.94|2785.94|2772.94|2784.51|2771.51|16
1622151710000|2021-05-27 21:41:50|2785.97|2772.97|2785.74|2772.74|2786.49|2773.49|2785.6|2772.6|23
1622151720000|2021-05-27 21:42:00|2785.75|2772.75|2780.9|2767.9|2785.75|2772.75|2780.9|2767.9|18
1622151730000|2021-05-27 21:42:10|2781.17|2768.17|2779.28|2766.28|2781.3|2768.3|2779.28|2766.28|31
1622151740000|2021-05-27 21:42:20|2779.29|2766.29|2777.69|2764.69|2779.29|2766.29|2777.56|2764.56|20
1622151750000|2021-05-27 21:42:30|2777.88|2764.88|2777.7|2764.7|2777.88|2764.88|2777.5|2764.5|16
1622151760000|2021-05-27 21:42:40|2777.62|2764.62|2777.76|2764.76|2777.76|2764.76|2776.65|2763.65|13
1622151770000|2021-05-27 21:42:50|2777.93|2764.93|2778.97|2765.97|2781|2768|2777.93|2764.93|31
1622151780000|2021-05-27 21:43:00|2778.93|2765.93|2778.21|2765.21|2779.76|2766.76|2778.17|2765.17|21
1622151790000|2021-05-27 21:43:10|2778.15|2765.15|2778.28|2765.28|2778.3|2765.3|2778.06|2765.06|10
1622151800000|2021-05-27 21:43:20|2778.19|2765.19|2777.27|2764.27|2778.24|2765.24|2777.27|2764.27|14
1622151810000|2021-05-27 21:43:30|2777.02|2764.02|2776.84|2763.84|2777.12|2764.12|2776.84|2763.84|5
1622151820000|2021-05-27 21:43:40|2776.76|2763.76|2774.55|2761.55|2776.76|2763.76|2773.96|2760.96|14
1622151830000|2021-05-27 21:43:50|2776.51|2763.51|2777.01|2764.01|2777.01|2764.01|2775.14|2762.14|27
1622151840000|2021-05-27 21:44:00|2777.05|2764.05|2778.11|2765.11|2779.25|2766.25|2777.05|2764.05|21
1622151850000|2021-05-27 21:44:10|2778.66|2765.66|2779.13|2766.13|2779.34|2766.34|2778.5|2765.5|22
1622151860000|2021-05-27 21:44:20|2779.37|2766.37|2781.25|2768.25|2782.09|2769.09|2779.32|2766.32|23
1622151870000|2021-05-27 21:44:30|2781.24|2768.24|2779.11|2766.11|2781.24|2768.24|2778.14|2765.14|28
1622151880000|2021-05-27 21:44:40|2779.14|2766.14|2778.77|2765.77|2779.26|2766.26|2778.12|2765.12|19
1622151890000|2021-05-27 21:44:50|2778.37|2765.37|2776.39|2763.39|2778.64|2765.64|2776.39|2763.39|27
1622151900000|2021-05-27 21:45:00|2776.34|2763.34|2778.55|2765.55|2778.64|2765.64|2775.71|2762.71|24
1622151910000|2021-05-27 21:45:10|2778.56|2765.56|2778.74|2765.74|2779.24|2766.24|2778.35|2765.35|24
1622151920000|2021-05-27 21:45:20|2779.49|2766.49|2781.21|2768.21|2781.21|2768.21|2778.13|2765.13|34
1622151930000|2021-05-27 21:45:30|2781.22|2768.22|2780.65|2767.65|2781.22|2768.22|2780.61|2767.61|14
1622151940000|2021-05-27 21:45:40|2780.69|2767.69|2780.99|2767.99|2781.18|2768.18|2780.69|2767.69|15
1622151950000|2021-05-27 21:45:50|2780.83|2767.83|2780.59|2767.59|2781.09|2768.09|2780.59|2767.59|19
1622151960000|2021-05-27 21:46:00|2780.55|2767.55|2778.52|2765.52|2780.55|2767.55|2778.52|2765.52|23
1622151970000|2021-05-27 21:46:10|2778.41|2765.41|2778.89|2765.89|2779.27|2766.27|2778.41|2765.41|22
1622151980000|2021-05-27 21:46:20|2778.94|2765.94|2778.75|2765.75|2778.94|2765.94|2778.75|2765.75|16
1622151990000|2021-05-27 21:46:30|2778.71|2765.71|2778.26|2765.26|2778.9|2765.9|2778.2|2765.2|23
1622152000000|2021-05-27 21:46:40|2778.3|2765.3|2780.1|2767.1|2780.16|2767.16|2778|2765|27
1622152010000|2021-05-27 21:46:50|2780.16|2767.16|2780.22|2767.22|2782.41|2769.41|2780.14|2767.14|32
1622152020000|2021-05-27 21:47:00|2780.15|2767.15|2779.46|2766.46|2780.42|2767.42|2779.46|2766.46|31
1622152030000|2021-05-27 21:47:10|2779.65|2766.65|2778.05|2765.05|2779.65|2766.65|2777.76|2764.76|19
1622152040000|2021-05-27 21:47:20|2777.67|2764.67|2778.77|2765.77|2779.56|2766.56|2777.67|2764.67|30
1622152050000|2021-05-27 21:47:30|2778.7|2765.7|2777.67|2764.67|2778.77|2765.77|2777.67|2764.67|22
1622152060000|2021-05-27 21:47:40|2777.65|2764.65|2777.83|2764.83|2778.49|2765.49|2777.65|2764.65|17
1622152070000|2021-05-27 21:47:50|2777.95|2764.95|2777.95|2764.95|2777.95|2764.95|2777.28|2764.28|6
1622152080000|2021-05-27 21:48:00|2777.55|2764.55|2779.18|2766.18|2779.64|2766.64|2777.55|2764.55|28
1622152090000|2021-05-27 21:48:10|2779.03|2766.03|2778.31|2765.31|2779.03|2766.03|2778.29|2765.29|23
1622152100000|2021-05-27 21:48:20|2778.32|2765.32|2778.31|2765.31|2778.37|2765.37|2778.25|2765.25|14
1622152110000|2021-05-27 21:48:30|2778.49|2765.49|2780.16|2767.16|2780.27|2767.27|2778.49|2765.49|22
1622152120000|2021-05-27 21:48:40|2780.27|2767.27|2779.35|2766.35|2780.27|2767.27|2779.25|2766.25|16
1622152130000|2021-05-27 21:48:50|2779.15|2766.15|2779.63|2766.63|2779.96|2766.96|2778.83|2765.83|26
1622152140000|2021-05-27 21:49:00|2779.64|2766.64|2782.19|2769.19|2782.49|2769.49|2779.63|2766.63|21
1622152150000|2021-05-27 21:49:10|2782.14|2769.14|2778.93|2765.93|2782.14|2769.14|2778.83|2765.83|31
1622152160000|2021-05-27 21:49:20|2778.22|2765.22|2781.93|2768.93|2781.93|2768.93|2777.73|2764.73|34
1622152170000|2021-05-27 21:49:30|2781.92|2768.92|2781.16|2768.16|2782.52|2769.52|2780.98|2767.98|29
1622152180000|2021-05-27 21:49:40|2781.14|2768.14|2781.66|2768.66|2781.88|2768.88|2781.06|2768.06|29
1622152190000|2021-05-27 21:49:50|2781.63|2768.63|2782.86|2769.86|2782.86|2769.86|2781.55|2768.55|14
1622152200000|2021-05-27 21:50:00|2782.81|2769.81|2781.44|2768.44|2783.33|2770.33|2781.16|2768.16|27
1622152210000|2021-05-27 21:50:10|2781.14|2768.14|2781.13|2768.13|2781.14|2768.14|2779.91|2766.91|20
1622152220000|2021-05-27 21:50:20|2781.25|2768.25|2781.05|2768.05|2781.95|2768.95|2780.5|2767.5|29
1622152230000|2021-05-27 21:50:30|2781|2768|2781.6|2768.6|2781.71|2768.71|2781|2768|28
1622152240000|2021-05-27 21:50:40|2781.63|2768.63|2780.86|2767.86|2781.65|2768.65|2780.86|2767.86|14
1622152250000|2021-05-27 21:50:50|2780.75|2767.75|2780.75|2767.75|2781.09|2768.09|2780.4|2767.4|19
1622152260000|2021-05-27 21:51:00|2780.78|2767.78|2782.45|2769.45|2782.62|2769.62|2780.52|2767.52|14
1622152270000|2021-05-27 21:51:10|2782.86|2769.86|2782.3|2769.3|2784.78|2771.78|2782.3|2769.3|32
1622152280000|2021-05-27 21:51:20|2782.12|2769.12|2783.43|2770.43|2783.51|2770.51|2780.98|2767.98|35
1622152290000|2021-05-27 21:51:30|2783.71|2770.71|2783.58|2770.58|2784.27|2771.27|2782.57|2769.57|25
1622152300000|2021-05-27 21:51:40|2783.54|2770.54|2784.1|2771.1|2784.1|2771.1|2783.37|2770.37|23
1622152310000|2021-05-27 21:51:50|2784.01|2771.01|2782.5|2769.5|2784.01|2771.01|2781.85|2768.85|28
1622152320000|2021-05-27 21:52:00|2782.4|2769.4|2782.32|2769.32|2782.62|2769.62|2782|2769|23
1622152330000|2021-05-27 21:52:10|2782.29|2769.29|2783.26|2770.26|2783.26|2770.26|2782.16|2769.16|25
1622152340000|2021-05-27 21:52:20|2783.2|2770.2|2784.92|2771.92|2785.32|2772.32|2783.11|2770.11|33
1622152350000|2021-05-27 21:52:30|2784.94|2771.94|2786.11|2773.11|2786.11|2773.11|2784.94|2771.94|20
1622152360000|2021-05-27 21:52:40|2785.86|2772.86|2786.63|2773.63|2787.08|2774.08|2785.86|2772.86|18
1622152370000|2021-05-27 21:52:50|2786.44|2773.44|2787.18|2774.18|2789.3|2776.3|2786.44|2773.44|25
1622152380000|2021-05-27 21:53:00|2787.36|2774.36|2788.72|2775.72|2788.83|2775.83|2785.91|2772.91|32
1622152390000|2021-05-27 21:53:10|2789.06|2776.06|2793.24|2780.24|2793.24|2780.24|2788.97|2775.97|30
1622152400000|2021-05-27 21:53:20|2793.05|2780.05|2791.53|2778.53|2794.7|2781.7|2791.17|2778.17|30
1622152410000|2021-05-27 21:53:30|2791.56|2778.56|2793.7|2780.7|2793.7|2780.7|2791.41|2778.41|24
1622152420000|2021-05-27 21:53:40|2793.82|2780.82|2793.85|2780.85|2794.52|2781.52|2792.02|2779.02|23
1622152430000|2021-05-27 21:53:50|2793.79|2780.79|2794.32|2781.32|2794.34|2781.34|2792.34|2779.34|31
1622152440000|2021-05-27 21:54:00|2794.1|2781.1|2792.03|2779.03|2794.38|2781.38|2792.03|2779.03|18
1622152450000|2021-05-27 21:54:10|2791.4|2778.4|2791.75|2778.75|2792.19|2779.19|2791.4|2778.4|10
1622152460000|2021-05-27 21:54:20|2792.19|2779.19|2793.21|2780.21|2793.21|2780.21|2792.19|2779.19|21
1622152470000|2021-05-27 21:54:30|2793.25|2780.25|2792.48|2779.48|2793.25|2780.25|2791.8|2778.8|24
1622152480000|2021-05-27 21:54:40|2792.47|2779.47|2791.65|2778.65|2792.62|2779.62|2791.65|2778.65|18
1622152490000|2021-05-27 21:54:50|2791.28|2778.28|2791.63|2778.63|2791.77|2778.77|2791.28|2778.28|12
1622152500000|2021-05-27 21:55:00|2791.65|2778.65|2791.65|2778.65|2791.86|2778.86|2791.21|2778.21|17
1622152510000|2021-05-27 21:55:10|2791.24|2778.24|2790.34|2777.34|2791.63|2778.63|2790.34|2777.34|18
1622152520000|2021-05-27 21:55:20|2790.37|2777.37|2789.61|2776.61|2790.41|2777.41|2789.61|2776.61|20
1622152530000|2021-05-27 21:55:30|2789.94|2776.94|2789.9|2776.9|2790.09|2777.09|2788.75|2775.75|22
1622152540000|2021-05-27 21:55:40|2789.8|2776.8|2789.48|2776.48|2790.11|2777.11|2789.48|2776.48|21
1622152550000|2021-05-27 21:55:50|2789.42|2776.42|2789.15|2776.15|2789.42|2776.42|2788.65|2775.65|20
1622152560000|2021-05-27 21:56:00|2789.21|2776.21|2788.74|2775.74|2789.21|2776.21|2788.72|2775.72|8
1622152570000|2021-05-27 21:56:10|2788.85|2775.85|2791.32|2778.32|2791.83|2778.83|2788.84|2775.84|27
1622152580000|2021-05-27 21:56:20|2791|2778|2790.1|2777.1|2791.73|2778.73|2790.1|2777.1|29
1622152590000|2021-05-27 21:56:30|2790.07|2777.07|2789.31|2776.31|2790.07|2777.07|2789.27|2776.27|20
1622152600000|2021-05-27 21:56:40|2789.33|2776.33|2789.74|2776.74|2789.77|2776.77|2789.33|2776.33|18
1622152610000|2021-05-27 21:56:50|2789.69|2776.69|2789.28|2776.28|2789.74|2776.74|2789.21|2776.21|7
1622152620000|2021-05-27 21:57:00|2788.94|2775.94|2788.46|2775.46|2789.04|2776.04|2788.46|2775.46|12
1622152630000|2021-05-27 21:57:10|2788.52|2775.52|2788.59|2775.59|2789|2776|2788.45|2775.45|8
1622152640000|2021-05-27 21:57:20|2788.58|2775.58|2788.59|2775.59|2788.59|2775.59|2788.58|2775.58|4
1622152650000|2021-05-27 21:57:30|2788.58|2775.58|2790.78|2777.78|2791.69|2778.69|2788.52|2775.52|19
1622152660000|2021-05-27 21:57:40|2790.73|2777.73|2789.98|2776.98|2792.4|2779.4|2789.63|2776.63|24
1622152670000|2021-05-27 21:57:50|2789.96|2776.96|2789.22|2776.22|2789.96|2776.96|2789.22|2776.22|8
1622152680000|2021-05-27 21:58:00|2789.33|2776.33|2789.27|2776.27|2789.33|2776.33|2788.95|2775.95|14
1622152690000|2021-05-27 21:58:10|2789.02|2776.02|2789.03|2776.03|2789.17|2776.17|2788.86|2775.86|12
1622152700000|2021-05-27 21:58:20|2789.04|2776.04|2789.22|2776.22|2789.48|2776.48|2789.04|2776.04|15
1622152710000|2021-05-27 21:58:30|2789.26|2776.26|2788.9|2775.9|2789.26|2776.26|2788.86|2775.86|7
1622152720000|2021-05-27 21:58:40|2789|2776|2791.04|2778.04|2791.49|2778.49|2788.9|2775.9|27
1622152730000|2021-05-27 21:58:50|2790.99|2777.99|2790.75|2777.75|2791.09|2778.09|2790.48|2777.48|26
1622152740000|2021-05-27 21:59:00|2790.72|2777.72|2789.27|2776.27|2790.72|2777.72|2789.18|2776.18|22
1622152750000|2021-05-27 21:59:10|2789.26|2776.26|2789.21|2776.21|2789.35|2776.35|2789.2|2776.2|9
1622152760000|2021-05-27 21:59:20|2789.24|2776.24|2791.05|2778.05|2791.17|2778.17|2789.24|2776.24|21
1622152770000|2021-05-27 21:59:30|2791.14|2778.14|2789.48|2776.48|2791.35|2778.35|2789.3|2776.3|34
1622152780000|2021-05-27 21:59:40|2789.51|2776.51|2788.44|2775.44|2789.51|2776.51|2788.44|2775.44|16
1622152790000|2021-05-27 21:59:50|2788.49|2775.49|2789.23|2776.23|2789.31|2776.31|2788.49|2775.49|14
1622152800000|2021-05-27 22:00:00|2789.17|2776.17|2790.12|2777.12|2790.72|2777.72|2789.17|2776.17|26
1622152810000|2021-05-27 22:00:10|2790.21|2777.21|2788.4|2775.4|2790.21|2777.21|2788.4|2775.4|29
1622152820000|2021-05-27 22:00:20|2788.19|2775.19|2787.05|2774.05|2789.53|2776.53|2784.63|2771.63|18
1622152830000|2021-05-27 22:00:30|2786.98|2773.98|2787.21|2774.21|2787.25|2774.25|2786.3|2773.3|31
1622152840000|2021-05-27 22:00:40|2787.46|2774.46|2788.5|2775.5|2789.53|2776.53|2787|2774|25
1622152850000|2021-05-27 22:00:50|2788.58|2775.58|2787.82|2774.82|2788.6|2775.6|2787.82|2774.82|16
1622152860000|2021-05-27 22:01:00|2787.77|2774.77|2786.66|2773.66|2788.14|2775.14|2786.66|2773.66|9
1622152870000|2021-05-27 22:01:10|2788.09|2775.09|2786.88|2773.88|2788.15|2775.15|2786.77|2773.77|24
1622152880000|2021-05-27 22:01:20|2786.86|2773.86|2786.96|2773.96|2788.2|2775.2|2786.51|2773.51|20
1622152890000|2021-05-27 22:01:30|2786.62|2773.62|2782.1|2769.1|2786.62|2773.62|2781.94|2768.94|30
1622152900000|2021-05-27 22:01:40|2782.15|2769.15|2784.09|2771.09|2784.44|2771.44|2781.89|2768.89|28
1622152910000|2021-05-27 22:01:50|2784.45|2771.45|2785.88|2772.88|2786.38|2773.38|2784.38|2771.38|31
1622152920000|2021-05-27 22:02:00|2786|2773|2784.49|2771.49|2786|2773|2783.96|2770.96|27
1622152930000|2021-05-27 22:02:10|2784.44|2771.44|2785.15|2772.15|2785.26|2772.26|2784.3|2771.3|24
1622152940000|2021-05-27 22:02:20|2785.25|2772.25|2788.68|2775.68|2789.03|2776.03|2784.32|2771.32|24
1622152950000|2021-05-27 22:02:30|2788.79|2775.79|2787.57|2774.57|2789.13|2776.13|2787.57|2774.57|33
1622152960000|2021-05-27 22:02:40|2787.58|2774.58|2786.62|2773.62|2787.58|2774.58|2785.73|2772.73|30
1622152970000|2021-05-27 22:02:50|2785.98|2772.98|2785.8|2772.8|2786.53|2773.53|2785.7|2772.7|23
1622152980000|2021-05-27 22:03:00|2785.88|2772.88|2787.24|2774.24|2787.64|2774.64|2785.8|2772.8|30
1622152990000|2021-05-27 22:03:10|2786.9|2773.9|2785.37|2772.37|2787.21|2774.21|2785.33|2772.33|25
1622153000000|2021-05-27 22:03:20|2785.39|2772.39|2786.8|2773.8|2786.82|2773.82|2785.39|2772.39|31
1622153010000|2021-05-27 22:03:30|2787.02|2774.02|2787.06|2774.06|2787.45|2774.45|2786.62|2773.62|23
1622153020000|2021-05-27 22:03:40|2786.62|2773.62|2786.75|2773.75|2787.38|2774.38|2786.54|2773.54|19
1622153030000|2021-05-27 22:03:50|2786.48|2773.48|2785.72|2772.72|2786.85|2773.85|2785.72|2772.72|17
1622153040000|2021-05-27 22:04:00|2785.65|2772.65|2787.3|2774.3|2787.53|2774.53|2785.39|2772.39|23
1622153050000|2021-05-27 22:04:10|2787.39|2774.39|2785.25|2772.25|2787.39|2774.39|2785.09|2772.09|22
1622153060000|2021-05-27 22:04:20|2785.2|2772.2|2785.1|2772.1|2785.2|2772.2|2784.68|2771.68|19
1622153070000|2021-05-27 22:04:30|2785.13|2772.13|2784.69|2771.69|2785.5|2772.5|2784.65|2771.65|17
1622153080000|2021-05-27 22:04:40|2784.74|2771.74|2785.19|2772.19|2785.28|2772.28|2784.65|2771.65|11
1622153090000|2021-05-27 22:04:50|2785.18|2772.18|2784.34|2771.34|2785.18|2772.18|2784.3|2771.3|18
1622153100000|2021-05-27 22:05:00|2784.58|2771.58|2784.37|2771.37|2784.6|2771.6|2784.04|2771.04|11
1622153110000|2021-05-27 22:05:10|2784.32|2771.32|2786.95|2773.95|2787.3|2774.3|2784.18|2771.18|23
1622153120000|2021-05-27 22:05:20|2787.3|2774.3|2785.4|2772.4|2787.4|2774.4|2784.45|2771.45|24
1622153130000|2021-05-27 22:05:30|2785.43|2772.43|2783.36|2770.36|2785.5|2772.5|2782.96|2769.96|21
1622153140000|2021-05-27 22:05:40|2783.25|2770.25|2783.78|2770.78|2784.15|2771.15|2783.22|2770.22|26
1622153150000|2021-05-27 22:05:50|2783.76|2770.76|2782.35|2769.35|2783.9|2770.9|2782.11|2769.11|20
1622153160000|2021-05-27 22:06:00|2782.4|2769.4|2783.12|2770.12|2783.45|2770.45|2782.4|2769.4|17
1622153170000|2021-05-27 22:06:10|2783.15|2770.15|2784.36|2771.36|2786.79|2773.79|2783.15|2770.15|37
1622153180000|2021-05-27 22:06:20|2784.35|2771.35|2784.29|2771.29|2784.4|2771.4|2782.19|2769.19|23
1622153190000|2021-05-27 22:06:30|2784.1|2771.1|2781.97|2768.97|2784.1|2771.1|2781.43|2768.43|26
1622153200000|2021-05-27 22:06:40|2781.94|2768.94|2781.78|2768.78|2782.6|2769.6|2781.49|2768.49|25
1622153210000|2021-05-27 22:06:50|2781.76|2768.76|2783.58|2770.58|2783.79|2770.79|2781.76|2768.76|22
1622153220000|2021-05-27 22:07:00|2783.57|2770.57|2782.49|2769.49|2783.57|2770.57|2781.89|2768.89|30
1622153230000|2021-05-27 22:07:10|2782.42|2769.42|2781.62|2768.62|2782.42|2769.42|2781|2768|25
1622153240000|2021-05-27 22:07:20|2781.12|2768.12|2780.67|2767.67|2781.12|2768.12|2779.78|2766.78|18
1622153250000|2021-05-27 22:07:30|2780.65|2767.65|2779.7|2766.7|2780.77|2767.77|2779.09|2766.09|12
1622153260000|2021-05-27 22:07:40|2779.75|2766.75|2780.45|2767.45|2781.6|2768.6|2779.32|2766.32|22
1622153270000|2021-05-27 22:07:50|2780.1|2767.1|2777.88|2764.88|2780.1|2767.1|2777.64|2764.64|14
1622153280000|2021-05-27 22:08:00|2777.84|2764.84|2777.68|2764.68|2777.84|2764.84|2775.94|2762.94|29
1622153290000|2021-05-27 22:08:10|2777.72|2764.72|2782.31|2769.31|2782.31|2769.31|2777.72|2764.72|29
1622153300000|2021-05-27 22:08:20|2782.25|2769.25|2783.65|2770.65|2784.43|2771.43|2782.25|2769.25|20
1622153310000|2021-05-27 22:08:30|2783.93|2770.93|2782.06|2769.06|2783.97|2770.97|2781.25|2768.25|29
1622153320000|2021-05-27 22:08:40|2781.81|2768.81|2782.15|2769.15|2782.9|2769.9|2781.78|2768.78|30
1622153330000|2021-05-27 22:08:50|2782.2|2769.2|2781.94|2768.94|2783|2770|2781.07|2768.07|26
1622153340000|2021-05-27 22:09:00|2781.93|2768.93|2781.05|2768.05|2781.93|2768.93|2780.9|2767.9|14
1622153350000|2021-05-27 22:09:10|2781|2768|2778.92|2765.92|2782.13|2769.13|2778.92|2765.92|22
1622153360000|2021-05-27 22:09:20|2778.98|2765.98|2781.53|2768.53|2781.78|2768.78|2778.98|2765.98|26
1622153370000|2021-05-27 22:09:30|2781.1|2768.1|2780.9|2767.9|2781.8|2768.8|2779.95|2766.95|26
1622153380000|2021-05-27 22:09:40|2780.71|2767.71|2780.1|2767.1|2781.72|2768.72|2780.05|2767.05|27
1622153390000|2021-05-27 22:09:50|2780.05|2767.05|2779.18|2766.18|2780.05|2767.05|2778.13|2765.13|19
1622153400000|2021-05-27 22:10:00|2779.08|2766.08|2780.82|2767.82|2780.82|2767.82|2779.08|2766.08|20
1622153410000|2021-05-27 22:10:10|2780.5|2767.5|2779.63|2766.63|2781.07|2768.07|2779.25|2766.25|29
1622153420000|2021-05-27 22:10:20|2779.54|2766.54|2779.17|2766.17|2779.9|2766.9|2779.17|2766.17|14
1622153430000|2021-05-27 22:10:30|2779.2|2766.2|2778.7|2765.7|2779.45|2766.45|2778.7|2765.7|9
1622153440000|2021-05-27 22:10:40|2778.75|2765.75|2778.75|2765.75|2779.55|2766.55|2778.75|2765.75|19
1622153450000|2021-05-27 22:10:50|2778.7|2765.7|2778.82|2765.82|2778.82|2765.82|2777.7|2764.7|18
1622153460000|2021-05-27 22:11:00|2778.97|2765.97|2777.85|2764.85|2779.93|2766.93|2777.85|2764.85|19
1622153470000|2021-05-27 22:11:10|2777.7|2764.7|2780.45|2767.45|2780.45|2767.45|2777.7|2764.7|15
1622153480000|2021-05-27 22:11:20|2780.58|2767.58|2780.37|2767.37|2781.29|2768.29|2779.76|2766.76|19
1622153490000|2021-05-27 22:11:30|2780.35|2767.35|2780.6|2767.6|2781.1|2768.1|2779.76|2766.76|25
1622153500000|2021-05-27 22:11:40|2780.64|2767.64|2781.35|2768.35|2781.35|2768.35|2780.64|2767.64|12
1622153510000|2021-05-27 22:11:50|2781.38|2768.38|2782.34|2769.34|2783.35|2770.35|2781.35|2768.35|17
1622153520000|2021-05-27 22:12:00|2782.45|2769.45|2782.3|2769.3|2783.88|2770.88|2782.23|2769.23|27
1622153530000|2021-05-27 22:12:10|2782.23|2769.23|2781.05|2768.05|2783.33|2770.33|2780.67|2767.67|20
1622153540000|2021-05-27 22:12:20|2781.03|2768.03|2781.49|2768.49|2781.7|2768.7|2780.09|2767.09|16
1622153550000|2021-05-27 22:12:30|2781.39|2768.39|2780.65|2767.65|2781.49|2768.49|2780.13|2767.13|16
1622153560000|2021-05-27 22:12:40|2780.66|2767.66|2781.06|2768.06|2781.06|2768.06|2780.65|2767.65|16
1622153570000|2021-05-27 22:12:50|2781.07|2768.07|2782.15|2769.15|2782.73|2769.73|2781.05|2768.05|22
1622153580000|2021-05-27 22:13:00|2782.19|2769.19|2785.96|2772.96|2785.96|2772.96|2782.19|2769.19|26
1622153590000|2021-05-27 22:13:10|2786.18|2773.18|2785.92|2772.92|2786.18|2773.18|2785.06|2772.06|30
1622153600000|2021-05-27 22:13:20|2785.85|2772.85|2783.9|2770.9|2786.58|2773.58|2783.9|2770.9|22
1622153610000|2021-05-27 22:13:30|2784.94|2771.94|2784.24|2771.24|2784.94|2771.94|2783.19|2770.19|28
1622153620000|2021-05-27 22:13:40|2784.2|2771.2|2784.32|2771.32|2785.32|2772.32|2784.2|2771.2|32
1622153630000|2021-05-27 22:13:50|2784.25|2771.25|2785.31|2772.31|2785.4|2772.4|2783.85|2770.85|26
1622153640000|2021-05-27 22:14:00|2785.21|2772.21|2786.08|2773.08|2786.2|2773.2|2784.87|2771.87|24
1622153650000|2021-05-27 22:14:10|2785.98|2772.98|2787.04|2774.04|2787.04|2774.04|2785.5|2772.5|22
1622153660000|2021-05-27 22:14:20|2787.15|2774.15|2786.46|2773.46|2787.92|2774.92|2786.46|2773.46|18
1622153670000|2021-05-27 22:14:30|2786.41|2773.41|2786.17|2773.17|2786.41|2773.41|2785.54|2772.54|20
1622153680000|2021-05-27 22:14:40|2786.23|2773.23|2785.7|2772.7|2786.38|2773.38|2784.92|2771.92|19
1622153690000|2021-05-27 22:14:50|2785.67|2772.67|2787.01|2774.01|2787.05|2774.05|2785|2772|26
1622153700000|2021-05-27 22:15:00|2787.2|2774.2|2784.93|2771.93|2787.83|2774.83|2784.48|2771.48|33
1622153710000|2021-05-27 22:15:10|2784.96|2771.96|2785.7|2772.7|2786.3|2773.3|2784.79|2771.79|31
1622153720000|2021-05-27 22:15:20|2786.22|2773.22|2784.09|2771.09|2786.22|2773.22|2784.09|2771.09|24
1622153730000|2021-05-27 22:15:30|2784.15|2771.15|2782.75|2769.75|2784.15|2771.15|2782.38|2769.38|27
1622153740000|2021-05-27 22:15:40|2782.9|2769.9|2782.25|2769.25|2782.9|2769.9|2782.21|2769.21|20
1622153750000|2021-05-27 22:15:50|2782.04|2769.04|2781.96|2768.96|2782.3|2769.3|2781.62|2768.62|14
1622153760000|2021-05-27 22:16:00|2781.95|2768.95|2779.58|2766.58|2784.13|2771.13|2779.58|2766.58|29
1622153770000|2021-05-27 22:16:10|2779.74|2766.74|2781.83|2768.83|2781.83|2768.83|2779.7|2766.7|27
1622153780000|2021-05-27 22:16:20|2780.99|2767.99|2781.47|2768.47|2782.75|2769.75|2780.8|2767.8|31
1622153790000|2021-05-27 22:16:30|2781.54|2768.54|2781.56|2768.56|2782.91|2769.91|2779.64|2766.64|28
1622153800000|2021-05-27 22:16:40|2781.57|2768.57|2781.48|2768.48|2782.33|2769.33|2779.72|2766.72|25
1622153810000|2021-05-27 22:16:50|2781.28|2768.28|2780.63|2767.63|2781.95|2768.95|2780.09|2767.09|16
1622153820000|2021-05-27 22:17:00|2780.61|2767.61|2780.1|2767.1|2782.33|2769.33|2780.1|2767.1|27
1622153830000|2021-05-27 22:17:10|2779.93|2766.93|2780.07|2767.07|2780.47|2767.47|2779.91|2766.91|14
1622153840000|2021-05-27 22:17:20|2780.06|2767.06|2779.56|2766.56|2780.06|2767.06|2779.56|2766.56|17
1622153850000|2021-05-27 22:17:30|2779.88|2766.88|2780.17|2767.17|2781.29|2768.29|2779.47|2766.47|17
1622153860000|2021-05-27 22:17:40|2780.16|2767.16|2779.57|2766.57|2780.23|2767.23|2779.57|2766.57|19
1622153870000|2021-05-27 22:17:50|2779.7|2766.7|2779.4|2766.4|2779.82|2766.82|2779.4|2766.4|12
1622153880000|2021-05-27 22:18:00|2778.7|2765.7|2777.71|2764.71|2779.23|2766.23|2777.71|2764.71|19
1622153890000|2021-05-27 22:18:10|2777.68|2764.68|2774.8|2761.8|2777.97|2764.97|2774.67|2761.67|31
1622153900000|2021-05-27 22:18:20|2775.08|2762.08|2775.68|2762.68|2776.17|2763.17|2774.48|2761.48|31
1622153910000|2021-05-27 22:18:30|2775.66|2762.66|2775.87|2762.87|2776.16|2763.16|2773.75|2760.75|18
1622153920000|2021-05-27 22:18:40|2775.84|2762.84|2775.32|2762.32|2775.95|2762.95|2772.7|2759.7|20
1622153930000|2021-05-27 22:18:50|2775.34|2762.34|2775.68|2762.68|2775.76|2762.76|2771.61|2758.61|26
1622153940000|2021-05-27 22:19:00|2775.71|2762.71|2776.58|2763.58|2776.58|2763.58|2775.28|2762.28|25
1622153950000|2021-05-27 22:19:10|2776.57|2763.57|2776.11|2763.11|2776.63|2763.63|2775.71|2762.71|30
1622153960000|2021-05-27 22:19:20|2776.03|2763.03|2773.13|2760.13|2776.63|2763.63|2773.13|2760.13|28
1622153970000|2021-05-27 22:19:30|2772.89|2759.89|2773.51|2760.51|2773.85|2760.85|2772.47|2759.47|29
1622153980000|2021-05-27 22:19:40|2773.49|2760.49|2773.45|2760.45|2773.49|2760.49|2772.01|2759.01|34
1622153990000|2021-05-27 22:19:50|2773.49|2760.49|2773.03|2760.03|2773.55|2760.55|2771.85|2758.85|36
1622154000000|2021-05-27 22:20:00|2772.79|2759.79|2776.18|2763.18|2776.26|2763.26|2772.57|2759.57|36
1622154010000|2021-05-27 22:20:10|2776.1|2763.1|2774.84|2761.84|2776.74|2763.74|2774.84|2761.84|34
1622154020000|2021-05-27 22:20:20|2774.62|2761.62|2774.05|2761.05|2776.48|2763.48|2773.95|2760.95|35
1622154030000|2021-05-27 22:20:30|2774.02|2761.02|2775.05|2762.05|2776.2|2763.2|2773.45|2760.45|36
1622154040000|2021-05-27 22:20:40|2775.4|2762.4|2776.63|2763.63|2776.76|2763.76|2775.32|2762.32|34
1622154050000|2021-05-27 22:20:50|2776.82|2763.82|2777.13|2764.13|2777.35|2764.35|2776.6|2763.6|26
1622154060000|2021-05-27 22:21:00|2777.12|2764.12|2781.17|2768.17|2781.2|2768.2|2777.12|2764.12|29
1622154070000|2021-05-27 22:21:10|2781.15|2768.15|2778.06|2765.06|2781.15|2768.15|2777.86|2764.86|31
1622154080000|2021-05-27 22:21:20|2778.2|2765.2|2777.62|2764.62|2778.94|2765.94|2776.85|2763.85|33
1622154090000|2021-05-27 22:21:30|2777.39|2764.39|2778.42|2765.42|2778.65|2765.65|2777.24|2764.24|28
1622154100000|2021-05-27 22:21:40|2778.44|2765.44|2778.35|2765.35|2779.48|2766.48|2778.35|2765.35|28
1622154110000|2021-05-27 22:21:50|2778.26|2765.26|2778.99|2765.99|2779.93|2766.93|2778.26|2765.26|28
1622154120000|2021-05-27 22:22:00|2778.8|2765.8|2780.96|2767.96|2780.99|2767.99|2778.57|2765.57|28
1622154130000|2021-05-27 22:22:10|2780.86|2767.86|2780.26|2767.26|2781.26|2768.26|2780.26|2767.26|34
1622154140000|2021-05-27 22:22:20|2780.35|2767.35|2780.8|2767.8|2781.28|2768.28|2780.19|2767.19|32
1622154150000|2021-05-27 22:22:30|2780.76|2767.76|2776.1|2763.1|2780.79|2767.79|2776.1|2763.1|34
1622154160000|2021-05-27 22:22:40|2775.72|2762.72|2777.53|2764.53|2777.73|2764.73|2775.41|2762.41|38
1622154170000|2021-05-27 22:22:50|2778|2765|2776.2|2763.2|2778|2765|2776.16|2763.16|34
1622154180000|2021-05-27 22:23:00|2776.21|2763.21|2778.83|2765.83|2779.15|2766.15|2776.2|2763.2|34
1622154190000|2021-05-27 22:23:10|2778.9|2765.9|2779.08|2766.08|2779.42|2766.42|2778.88|2765.88|25
1622154200000|2021-05-27 22:23:20|2779.05|2766.05|2777.15|2764.15|2779.21|2766.21|2776.86|2763.86|33
1622154210000|2021-05-27 22:23:30|2777.19|2764.19|2776.65|2763.65|2777.19|2764.19|2774.61|2761.61|34
1622154220000|2021-05-27 22:23:40|2776.66|2763.66|2775.56|2762.56|2777.77|2764.77|2775.56|2762.56|32
1622154230000|2021-05-27 22:23:50|2775.55|2762.55|2776.26|2763.26|2776.92|2763.92|2775.49|2762.49|23
1622154240000|2021-05-27 22:24:00|2775.93|2762.93|2775.83|2762.83|2776.68|2763.68|2775.45|2762.45|25
1622154250000|2021-05-27 22:24:10|2775.97|2762.97|2776.77|2763.77|2777.17|2764.17|2775.97|2762.97|29
1622154260000|2021-05-27 22:24:20|2776.51|2763.51|2776.58|2763.58|2777.77|2764.77|2775.99|2762.99|31
1622154270000|2021-05-27 22:24:30|2776.74|2763.74|2776.8|2763.8|2777.01|2764.01|2775.97|2762.97|24
1622154280000|2021-05-27 22:24:40|2776.75|2763.75|2777.49|2764.49|2777.8|2764.8|2776.17|2763.17|32
1622154290000|2021-05-27 22:24:50|2777.89|2764.89|2776.28|2763.28|2778.7|2765.7|2776.28|2763.28|27
1622154300000|2021-05-27 22:25:00|2776.62|2763.62|2776.67|2763.67|2777.36|2764.36|2776.01|2763.01|31
1622154310000|2021-05-27 22:25:10|2777.15|2764.15|2778.06|2765.06|2778.06|2765.06|2776.77|2763.77|31
1622154320000|2021-05-27 22:25:20|2778.11|2765.11|2777.6|2764.6|2778.46|2765.46|2776.61|2763.61|30
1622154330000|2021-05-27 22:25:30|2777.51|2764.51|2777.63|2764.63|2777.63|2764.63|2776.4|2763.4|33
1622154340000|2021-05-27 22:25:40|2777.6|2764.6|2777.28|2764.28|2778.02|2765.02|2777.28|2764.28|14
1622154350000|2021-05-27 22:25:50|2777.07|2764.07|2777.67|2764.67|2777.67|2764.67|2776.21|2763.21|25
1622154360000|2021-05-27 22:26:00|2777.71|2764.71|2776.07|2763.07|2777.78|2764.78|2775.95|2762.95|30
1622154370000|2021-05-27 22:26:10|2775.97|2762.97|2776.71|2763.71|2776.76|2763.76|2775.59|2762.59|30
1622154380000|2021-05-27 22:26:20|2776.48|2763.48|2776.9|2763.9|2777.52|2764.52|2776.31|2763.31|24
1622154390000|2021-05-27 22:26:30|2776.93|2763.93|2777.22|2764.22|2777.59|2764.59|2776.8|2763.8|29
1622154400000|2021-05-27 22:26:40|2777.19|2764.19|2777.33|2764.33|2777.53|2764.53|2776.02|2763.02|27
1622154410000|2021-05-27 22:26:50|2777.55|2764.55|2777.23|2764.23|2777.76|2764.76|2777.14|2764.14|22
1622154420000|2021-05-27 22:27:00|2777.19|2764.19|2777.06|2764.06|2777.31|2764.31|2776.32|2763.32|20
1622154430000|2021-05-27 22:27:10|2777.12|2764.12|2777.34|2764.34|2777.99|2764.99|2776.89|2763.89|28
1622154440000|2021-05-27 22:27:20|2776.95|2763.95|2777.76|2764.76|2777.76|2764.76|2776.5|2763.5|27
1622154450000|2021-05-27 22:27:30|2778.38|2765.38|2781.12|2768.12|2781.12|2768.12|2778.16|2765.16|32
1622154460000|2021-05-27 22:27:40|2781.06|2768.06|2781.51|2768.51|2785.32|2772.32|2781.06|2768.06|34
1622154470000|2021-05-27 22:27:50|2782.85|2769.85|2784.6|2771.6|2785.44|2772.44|2782.63|2769.63|37
1622154480000|2021-05-27 22:28:00|2784.57|2771.57|2783.26|2770.26|2784.61|2771.61|2781.81|2768.81|34
1622154490000|2021-05-27 22:28:10|2783.35|2770.35|2782.37|2769.37|2784.27|2771.27|2782.11|2769.11|36
1622154500000|2021-05-27 22:28:20|2782.43|2769.43|2783.9|2770.9|2784.96|2771.96|2782.43|2769.43|32
1622154510000|2021-05-27 22:28:30|2783.72|2770.72|2786.16|2773.16|2786.62|2773.62|2783.72|2770.72|27
1622154520000|2021-05-27 22:28:40|2786.19|2773.19|2784.62|2771.62|2786.34|2773.34|2784.62|2771.62|28
1622154530000|2021-05-27 22:28:50|2784.27|2771.27|2786.09|2773.09|2786.85|2773.85|2783.88|2770.88|26
1622154540000|2021-05-27 22:29:00|2786.37|2773.37|2790.96|2777.96|2791.17|2778.17|2786.37|2773.37|21
1622154550000|2021-05-27 22:29:10|2791|2778|2787.48|2774.48|2791.7|2778.7|2786.96|2773.96|28
1622154560000|2021-05-27 22:29:20|2787.9|2774.9|2791.09|2778.09|2792.9|2779.9|2787.2|2774.2|31
1622154570000|2021-05-27 22:29:30|2791.11|2778.11|2792.44|2779.44|2792.49|2779.49|2790.97|2777.97|33
1622154580000|2021-05-27 22:29:40|2792.03|2779.03|2792.75|2779.75|2793.34|2780.34|2791.94|2778.94|34
1622154590000|2021-05-27 22:29:50|2792.57|2779.57|2795.53|2782.53|2795.53|2782.53|2792.57|2779.57|34
1622154600000|2021-05-27 22:30:00|2796.25|2783.25|2798.49|2785.49|2801.8|2788.8|2795.98|2782.98|36
1622154610000|2021-05-27 22:30:10|2798.43|2785.43|2794.84|2781.84|2799.02|2786.02|2794.84|2781.84|34
1622154620000|2021-05-27 22:30:20|2796.38|2783.38|2795.11|2782.11|2796.86|2783.86|2793.72|2780.72|34
1622154630000|2021-05-27 22:30:30|2795.94|2782.94|2792.7|2779.7|2795.95|2782.95|2792.24|2779.24|37
1622154640000|2021-05-27 22:30:40|2792.56|2779.56|2792.97|2779.97|2792.97|2779.97|2791.45|2778.45|32
1622154650000|2021-05-27 22:30:50|2793.16|2780.16|2793.58|2780.58|2793.92|2780.92|2792.8|2779.8|29
1622154660000|2021-05-27 22:31:00|2792.97|2779.97|2790.34|2777.34|2794.3|2781.3|2790.34|2777.34|36
1622154670000|2021-05-27 22:31:10|2790.47|2777.47|2789.86|2776.86|2790.47|2777.47|2788.5|2775.5|34
1622154680000|2021-05-27 22:31:20|2790.01|2777.01|2789.73|2776.73|2790.2|2777.2|2788.75|2775.75|36
1622154690000|2021-05-27 22:31:30|2789.45|2776.45|2787.32|2774.32|2789.62|2776.62|2786.62|2773.62|32
1622154700000|2021-05-27 22:31:40|2787.46|2774.46|2786.43|2773.43|2787.48|2774.48|2786.43|2773.43|36
1622154710000|2021-05-27 22:31:50|2786.57|2773.57|2785.28|2772.28|2787.27|2774.27|2785.12|2772.12|35
1622154720000|2021-05-27 22:32:00|2785.24|2772.24|2787.59|2774.59|2788.4|2775.4|2785.24|2772.24|36
1622154730000|2021-05-27 22:32:10|2787.27|2774.27|2783.65|2770.65|2787.27|2774.27|2783.65|2770.65|28
1622154740000|2021-05-27 22:32:20|2783.63|2770.63|2786.37|2773.37|2786.57|2773.57|2782.63|2769.63|36
1622154750000|2021-05-27 22:32:30|2786.01|2773.01|2785.29|2772.29|2786.01|2773.01|2783.33|2770.33|29
1622154760000|2021-05-27 22:32:40|2785.43|2772.43|2785.48|2772.48|2786.15|2773.15|2784.23|2771.23|34
1622154770000|2021-05-27 22:32:50|2785.36|2772.36|2785.09|2772.09|2786.29|2773.29|2784.75|2771.75|34
1622154780000|2021-05-27 22:33:00|2784.94|2771.94|2789.25|2776.25|2789.25|2776.25|2784.91|2771.91|31
1622154790000|2021-05-27 22:33:10|2789.49|2776.49|2787.37|2774.37|2789.77|2776.77|2787.24|2774.24|34
1622154800000|2021-05-27 22:33:20|2787.32|2774.32|2786.99|2773.99|2789.5|2776.5|2786.99|2773.99|35
1622154810000|2021-05-27 22:33:30|2786.96|2773.96|2790.22|2777.22|2790.35|2777.35|2786.85|2773.85|35
1622154820000|2021-05-27 22:33:40|2790.16|2777.16|2788.01|2775.01|2790.29|2777.29|2787.97|2774.97|36
1622154830000|2021-05-27 22:33:50|2788.54|2775.54|2790.14|2777.14|2790.21|2777.21|2788.44|2775.44|35
1622154840000|2021-05-27 22:34:00|2790.45|2777.45|2793|2780|2793.12|2780.12|2790.45|2777.45|30
1622154850000|2021-05-27 22:34:10|2792.93|2779.93|2792.69|2779.69|2792.95|2779.95|2790.19|2777.19|36
1622154860000|2021-05-27 22:34:20|2792.13|2779.13|2790.16|2777.16|2792.16|2779.16|2790.06|2777.06|34
1622154870000|2021-05-27 22:34:30|2790.06|2777.06|2791|2778|2791.07|2778.07|2789.42|2776.42|27
1622154880000|2021-05-27 22:34:40|2791.66|2778.66|2792.05|2779.05|2792.26|2779.26|2791.31|2778.31|25
1622154890000|2021-05-27 22:34:50|2791.31|2778.31|2792.59|2779.59|2792.66|2779.66|2790.76|2777.76|36
1622154900000|2021-05-27 22:35:00|2792.74|2779.74|2790.47|2777.47|2793.01|2780.01|2790.47|2777.47|34
1622154910000|2021-05-27 22:35:10|2790.29|2777.29|2788.99|2775.99|2790.29|2777.29|2788.03|2775.03|30
1622154920000|2021-05-27 22:35:20|2789.18|2776.18|2786.15|2773.15|2789.38|2776.38|2785.39|2772.39|31
1622154930000|2021-05-27 22:35:30|2786.03|2773.03|2782.99|2769.99|2786.09|2773.09|2782.89|2769.89|34
1622154940000|2021-05-27 22:35:40|2783.39|2770.39|2784.05|2771.05|2786.15|2773.15|2783.03|2770.03|38
1622154950000|2021-05-27 22:35:50|2784.68|2771.68|2780.8|2767.8|2784.68|2771.68|2780.78|2767.78|36
1622154960000|2021-05-27 22:36:00|2780.94|2767.94|2781.16|2768.16|2782.27|2769.27|2780.16|2767.16|34
1622154970000|2021-05-27 22:36:10|2781.06|2768.06|2780.04|2767.04|2781.06|2768.06|2780.04|2767.04|35
1622154980000|2021-05-27 22:36:20|2780.01|2767.01|2778.86|2765.86|2780.01|2767.01|2778.22|2765.22|30
1622154990000|2021-05-27 22:36:30|2778.99|2765.99|2778.47|2765.47|2779.36|2766.36|2778.28|2765.28|31
1622155000000|2021-05-27 22:36:40|2778.21|2765.21|2778.02|2765.02|2779.17|2766.17|2777.69|2764.69|29
1622155010000|2021-05-27 22:36:50|2778.13|2765.13|2778.06|2765.06|2778.4|2765.4|2777.68|2764.68|17
1622155020000|2021-05-27 22:37:00|2777.76|2764.76|2776.1|2763.1|2778.95|2765.95|2776.08|2763.08|26
1622155030000|2021-05-27 22:37:10|2776.15|2763.15|2779.49|2766.49|2779.75|2766.75|2776.15|2763.15|30
1622155040000|2021-05-27 22:37:20|2779.58|2766.58|2778.86|2765.86|2780.38|2767.38|2778.71|2765.71|32
1622155050000|2021-05-27 22:37:30|2778.84|2765.84|2777.69|2764.69|2778.84|2765.84|2777.51|2764.51|26
1622155060000|2021-05-27 22:37:40|2777.63|2764.63|2776.96|2763.96|2777.84|2764.84|2776.65|2763.65|33
1622155070000|2021-05-27 22:37:50|2776.97|2763.97|2778|2765|2778|2765|2776.65|2763.65|31
1622155080000|2021-05-27 22:38:00|2777.99|2764.99|2780.71|2767.71|2781.08|2768.08|2777.99|2764.99|35
1622155090000|2021-05-27 22:38:10|2780.62|2767.62|2781.68|2768.68|2781.84|2768.84|2779.59|2766.59|33
1622155100000|2021-05-27 22:38:20|2781.95|2768.95|2783.48|2770.48|2786.5|2773.5|2781.36|2768.36|33
1622155110000|2021-05-27 22:38:30|2784.19|2771.19|2786.26|2773.26|2786.43|2773.43|2783.23|2770.23|39
1622155120000|2021-05-27 22:38:40|2786.75|2773.75|2787.16|2774.16|2789.51|2776.51|2785.88|2772.88|35
1622155130000|2021-05-27 22:38:50|2787.13|2774.13|2788.51|2775.51|2788.84|2775.84|2786.46|2773.46|31
1622155140000|2021-05-27 22:39:00|2788.29|2775.29|2791.63|2778.63|2791.74|2778.74|2788.29|2775.29|29
1622155150000|2021-05-27 22:39:10|2792.02|2779.02|2791.16|2778.16|2793.96|2780.96|2791.16|2778.16|33
1622155160000|2021-05-27 22:39:20|2790.77|2777.77|2795.36|2782.36|2795.44|2782.44|2790.77|2777.77|37
1622155170000|2021-05-27 22:39:30|2795.24|2782.24|2790.12|2777.12|2795.71|2782.71|2789.74|2776.74|29
1622155180000|2021-05-27 22:39:40|2790.29|2777.29|2790.41|2777.41|2791.47|2778.47|2789.32|2776.32|33
1622155190000|2021-05-27 22:39:50|2790.12|2777.12|2788.96|2775.96|2790.12|2777.12|2786.48|2773.48|37
1622155200000|2021-05-27 22:40:00|2788.94|2775.94|2786.37|2773.37|2789.76|2776.76|2786.34|2773.34|29
1622155210000|2021-05-27 22:40:10|2786.35|2773.35|2784.04|2771.04|2786.35|2773.35|2784.04|2771.04|26
1622155220000|2021-05-27 22:40:20|2783.96|2770.96|2782.81|2769.81|2784.2|2771.2|2782.69|2769.69|32
1622155230000|2021-05-27 22:40:30|2783.16|2770.16|2783.84|2770.84|2783.84|2770.84|2781.65|2768.65|33
1622155240000|2021-05-27 22:40:40|2783.85|2770.85|2781.86|2768.86|2783.91|2770.91|2781.52|2768.52|35
1622155250000|2021-05-27 22:40:50|2782.09|2769.09|2781.89|2768.89|2782.46|2769.46|2781.73|2768.73|32
1622155260000|2021-05-27 22:41:00|2782.41|2769.41|2784.26|2771.26|2784.26|2771.26|2781.89|2768.89|23
1622155270000|2021-05-27 22:41:10|2783.56|2770.56|2782.74|2769.74|2783.84|2770.84|2782.25|2769.25|34
1622155280000|2021-05-27 22:41:20|2782.59|2769.59|2781.98|2768.98|2783.25|2770.25|2781.5|2768.5|31
1622155290000|2021-05-27 22:41:30|2781.97|2768.97|2783.45|2770.45|2783.46|2770.46|2781.97|2768.97|34
1622155300000|2021-05-27 22:41:40|2783.02|2770.02|2782.31|2769.31|2783.22|2770.22|2782.31|2769.31|30
1622155310000|2021-05-27 22:41:50|2782.45|2769.45|2782.66|2769.66|2783.11|2770.11|2781.71|2768.71|29
1622155320000|2021-05-27 22:42:00|2782.86|2769.86|2782.67|2769.67|2783.07|2770.07|2782.05|2769.05|23
1622155330000|2021-05-27 22:42:10|2782.93|2769.93|2782.35|2769.35|2782.97|2769.97|2781.71|2768.71|23
1622155340000|2021-05-27 22:42:20|2782.37|2769.37|2782.2|2769.2|2783.4|2770.4|2782.05|2769.05|37
1622155350000|2021-05-27 22:42:30|2782.18|2769.18|2782.76|2769.76|2783.51|2770.51|2781.69|2768.69|26
1622155360000|2021-05-27 22:42:40|2782.54|2769.54|2782.08|2769.08|2782.56|2769.56|2780.86|2767.86|32
1622155370000|2021-05-27 22:42:50|2782.06|2769.06|2781.15|2768.15|2782.55|2769.55|2781.06|2768.06|32
1622155380000|2021-05-27 22:43:00|2781.1|2768.1|2780.82|2767.82|2781.19|2768.19|2780.15|2767.15|25
1622155390000|2021-05-27 22:43:10|2780.79|2767.79|2780.75|2767.75|2780.79|2767.79|2780.43|2767.43|20
1622155400000|2021-05-27 22:43:20|2780.72|2767.72|2780.69|2767.69|2780.8|2767.8|2780.55|2767.55|20
1622155410000|2021-05-27 22:43:30|2780.68|2767.68|2780.49|2767.49|2780.68|2767.68|2780.1|2767.1|25
1622155420000|2021-05-27 22:43:40|2780.48|2767.48|2780.05|2767.05|2780.53|2767.53|2779.8|2766.8|21
1622155430000|2021-05-27 22:43:50|2780.07|2767.07|2780.23|2767.23|2780.53|2767.53|2779.88|2766.88|25
1622155440000|2021-05-27 22:44:00|2780.22|2767.22|2779.88|2766.88|2780.58|2767.58|2779.56|2766.56|29
1622155450000|2021-05-27 22:44:10|2779.9|2766.9|2779.89|2766.89|2780.12|2767.12|2779.56|2766.56|25
1622155460000|2021-05-27 22:44:20|2779.91|2766.91|2779.8|2766.8|2780.38|2767.38|2779.56|2766.56|19
1622155470000|2021-05-27 22:44:30|2779.83|2766.83|2780.09|2767.09|2780.55|2767.55|2779.71|2766.71|34
1622155480000|2021-05-27 22:44:40|2780.08|2767.08|2780.3|2767.3|2780.3|2767.3|2779.56|2766.56|20
1622155490000|2021-05-27 22:44:50|2780.08|2767.08|2780.27|2767.27|2782.1|2769.1|2779.56|2766.56|33
1622155500000|2021-05-27 22:45:00|2780.16|2767.16|2779.84|2766.84|2780.18|2767.18|2779.72|2766.72|26
1622155510000|2021-05-27 22:45:10|2779.79|2766.79|2779.34|2766.34|2779.97|2766.97|2778.54|2765.54|32
1622155520000|2021-05-27 22:45:20|2779.3|2766.3|2778.76|2765.76|2779.57|2766.57|2778.76|2765.76|28
1622155530000|2021-05-27 22:45:30|2778.8|2765.8|2777.54|2764.54|2779.01|2766.01|2777.54|2764.54|26
1622155540000|2021-05-27 22:45:40|2777.55|2764.55|2776.98|2763.98|2777.9|2764.9|2776.23|2763.23|29
1622155550000|2021-05-27 22:45:50|2776.99|2763.99|2776.3|2763.3|2776.99|2763.99|2775.4|2762.4|31
1622155560000|2021-05-27 22:46:00|2776.28|2763.28|2775.7|2762.7|2777.44|2764.44|2775.7|2762.7|27
1622155570000|2021-05-27 22:46:10|2775.61|2762.61|2775.05|2762.05|2776.57|2763.57|2775.05|2762.05|34
1622155580000|2021-05-27 22:46:20|2775.17|2762.17|2774.58|2761.58|2775.96|2762.96|2774.58|2761.58|28
1622155590000|2021-05-27 22:46:30|2774.57|2761.57|2775.85|2762.85|2776.21|2763.21|2774.54|2761.54|35
1622155600000|2021-05-27 22:46:40|2775.8|2762.8|2775.73|2762.73|2776.69|2763.69|2775.7|2762.7|35
1622155610000|2021-05-27 22:46:50|2775.1|2762.1|2775.63|2762.63|2777.33|2764.33|2775|2762|30
1622155620000|2021-05-27 22:47:00|2775.62|2762.62|2775.53|2762.53|2775.78|2762.78|2775.07|2762.07|34
1622155630000|2021-05-27 22:47:10|2775.49|2762.49|2776.12|2763.12|2776.64|2763.64|2775.37|2762.37|32
1622155640000|2021-05-27 22:47:20|2775.82|2762.82|2775.13|2762.13|2776.14|2763.14|2775.09|2762.09|29
1622155650000|2021-05-27 22:47:30|2775.01|2762.01|2774.03|2761.03|2775.13|2762.13|2774.03|2761.03|14
1622155660000|2021-05-27 22:47:40|2774|2761|2773.36|2760.36|2774|2761|2772.49|2759.49|25
1622155670000|2021-05-27 22:47:50|2773.38|2760.38|2772.94|2759.94|2773.63|2760.63|2772.92|2759.92|20
1622155680000|2021-05-27 22:48:00|2772.92|2759.92|2771.2|2758.2|2772.92|2759.92|2771.14|2758.14|21
1622155690000|2021-05-27 22:48:10|2771.13|2758.13|2768.43|2755.43|2771.13|2758.13|2767.85|2754.85|35
1622155700000|2021-05-27 22:48:20|2769.15|2756.15|2769.25|2756.25|2769.69|2756.69|2766.99|2753.99|33
1622155710000|2021-05-27 22:48:30|2769.32|2756.32|2771.63|2758.63|2772|2759|2769.32|2756.32|33
1622155720000|2021-05-27 22:48:40|2771.26|2758.26|2770.52|2757.52|2771.68|2758.68|2768.86|2755.86|28
1622155730000|2021-05-27 22:48:50|2770.16|2757.16|2768.42|2755.42|2770.16|2757.16|2767.88|2754.88|25
1622155740000|2021-05-27 22:49:00|2768.1|2755.1|2768.46|2755.46|2769.2|2756.2|2768.1|2755.1|33
1622155750000|2021-05-27 22:49:10|2768.29|2755.29|2769.17|2756.17|2769.55|2756.55|2768.29|2755.29|33
1622155760000|2021-05-27 22:49:20|2769.7|2756.7|2768.47|2755.47|2769.8|2756.8|2767.44|2754.44|34
1622155770000|2021-05-27 22:49:30|2768.26|2755.26|2769.57|2756.57|2769.88|2756.88|2768.05|2755.05|32
1622155780000|2021-05-27 22:49:40|2769.41|2756.41|2769.24|2756.24|2769.47|2756.47|2769.19|2756.19|29
1622155790000|2021-05-27 22:49:50|2769.22|2756.22|2769.56|2756.56|2769.56|2756.56|2768.47|2755.47|31
1622155800000|2021-05-27 22:50:00|2769.54|2756.54|2768.41|2755.41|2769.54|2756.54|2768.25|2755.25|26
1622155810000|2021-05-27 22:50:10|2768.3|2755.3|2767.32|2754.32|2768.3|2755.3|2766.9|2753.9|18
1622155820000|2021-05-27 22:50:20|2767.07|2754.07|2764.85|2751.85|2767.31|2754.31|2764.67|2751.67|23
1622155830000|2021-05-27 22:50:30|2764.76|2751.76|2764.06|2751.06|2765.18|2752.18|2763.62|2750.62|33
1622155840000|2021-05-27 22:50:40|2764.07|2751.07|2764.72|2751.72|2765.08|2752.08|2763.53|2750.53|36
1622155850000|2021-05-27 22:50:50|2764.95|2751.95|2763.78|2750.78|2765.19|2752.19|2763.78|2750.78|37
1622155860000|2021-05-27 22:51:00|2763.79|2750.79|2763.04|2750.04|2764.4|2751.4|2763.01|2750.01|30
1622155870000|2021-05-27 22:51:10|2763.05|2750.05|2763.31|2750.31|2764.27|2751.27|2762.9|2749.9|31
1622155880000|2021-05-27 22:51:20|2763.93|2750.93|2763.54|2750.54|2764.68|2751.68|2763.4|2750.4|35
1622155890000|2021-05-27 22:51:30|2763.45|2750.45|2762.06|2749.06|2763.45|2750.45|2762.06|2749.06|30
1622155900000|2021-05-27 22:51:40|2762.27|2749.27|2764.14|2751.14|2764.31|2751.31|2762.27|2749.27|32
1622155910000|2021-05-27 22:51:50|2764.26|2751.26|2764.28|2751.28|2765.47|2752.47|2763.37|2750.37|34
1622155920000|2021-05-27 22:52:00|2764.15|2751.15|2766.77|2753.77|2767.07|2754.07|2764.15|2751.15|30
1622155930000|2021-05-27 22:52:10|2766.64|2753.64|2764.38|2751.38|2766.64|2753.64|2763.97|2750.97|34
1622155940000|2021-05-27 22:52:20|2764.29|2751.29|2763.26|2750.26|2764.34|2751.34|2763.05|2750.05|25
1622155950000|2021-05-27 22:52:30|2763.29|2750.29|2760.53|2747.53|2763.3|2750.3|2760.13|2747.13|28
1622155960000|2021-05-27 22:52:40|2760.47|2747.47|2760.72|2747.72|2762.07|2749.07|2760.35|2747.35|36
1622155970000|2021-05-27 22:52:50|2760.78|2747.78|2756.72|2743.72|2760.78|2747.78|2756.71|2743.71|36
1622155980000|2021-05-27 22:53:00|2756.79|2743.79|2756.05|2743.05|2757.21|2744.21|2755.95|2742.95|35
1622155990000|2021-05-27 22:53:10|2756.27|2743.27|2756.14|2743.14|2758.85|2745.85|2756.14|2743.14|36
1622156000000|2021-05-27 22:53:20|2756.46|2743.46|2755|2742|2757.41|2744.41|2754.85|2741.85|33
1622156010000|2021-05-27 22:53:30|2755.63|2742.63|2754.8|2741.8|2755.82|2742.82|2753.93|2740.93|38
1622156020000|2021-05-27 22:53:40|2755.51|2742.51|2759.5|2746.5|2759.5|2746.5|2755.51|2742.51|39
1622156030000|2021-05-27 22:53:50|2759.4|2746.4|2759.74|2746.74|2760.04|2747.04|2759.22|2746.22|34
1622156040000|2021-05-27 22:54:00|2759.66|2746.66|2760.31|2747.31|2760.45|2747.45|2757.61|2744.61|31
1622156050000|2021-05-27 22:54:10|2760.25|2747.25|2759.89|2746.89|2760.6|2747.6|2759.68|2746.68|33
1622156060000|2021-05-27 22:54:20|2759.97|2746.97|2758.89|2745.89|2760.09|2747.09|2758.56|2745.56|30
1622156070000|2021-05-27 22:54:30|2758.97|2745.97|2759.35|2746.35|2760.25|2747.25|2758.93|2745.93|26
1622156080000|2021-05-27 22:54:40|2759.48|2746.48|2758.14|2745.14|2760.73|2747.73|2757.97|2744.97|32
1622156090000|2021-05-27 22:54:50|2757.33|2744.33|2757.84|2744.84|2758.18|2745.18|2757.33|2744.33|26
1622156100000|2021-05-27 22:55:00|2757.86|2744.86|2760.03|2747.03|2760.03|2747.03|2757.86|2744.86|31
1622156110000|2021-05-27 22:55:10|2760.21|2747.21|2759.47|2746.47|2761.03|2748.03|2758.98|2745.98|35
1622156120000|2021-05-27 22:55:20|2759.41|2746.41|2757.74|2744.74|2759.41|2746.41|2757.74|2744.74|26
1622156130000|2021-05-27 22:55:30|2757.86|2744.86|2758.94|2745.94|2759.06|2746.06|2757.64|2744.64|18
1622156140000|2021-05-27 22:55:40|2758.96|2745.96|2757.7|2744.7|2758.96|2745.96|2757.65|2744.65|19
1622156150000|2021-05-27 22:55:50|2757.9|2744.9|2756.8|2743.8|2758.03|2745.03|2756.8|2743.8|21
1622156160000|2021-05-27 22:56:00|2756.7|2743.7|2755.95|2742.95|2757.28|2744.28|2755.95|2742.95|21
1622156170000|2021-05-27 22:56:10|2755.94|2742.94|2758.16|2745.16|2758.17|2745.17|2755.61|2742.61|17
1622156180000|2021-05-27 22:56:20|2758.14|2745.14|2759.45|2746.45|2759.64|2746.64|2757.46|2744.46|33
1622156190000|2021-05-27 22:56:30|2759|2746|2759.96|2746.96|2760.07|2747.07|2758.77|2745.77|18
1622156200000|2021-05-27 22:56:40|2759.94|2746.94|2757.42|2744.42|2759.94|2746.94|2757.42|2744.42|36
1622156210000|2021-05-27 22:56:50|2757.31|2744.31|2756.97|2743.97|2757.41|2744.41|2756.74|2743.74|26
1622156220000|2021-05-27 22:57:00|2757.05|2744.05|2756.37|2743.37|2757.05|2744.05|2755.61|2742.61|20
1622156230000|2021-05-27 22:57:10|2756.51|2743.51|2754.54|2741.54|2756.55|2743.55|2754.54|2741.54|19
1622156240000|2021-05-27 22:57:20|2754.11|2741.11|2754.51|2741.51|2754.91|2741.91|2753.8|2740.8|34
1622156250000|2021-05-27 22:57:30|2754.49|2741.49|2755.25|2742.25|2755.78|2742.78|2754.3|2741.3|32
1622156260000|2021-05-27 22:57:40|2755.22|2742.22|2756.63|2743.63|2756.83|2743.83|2755|2742|36
1622156270000|2021-05-27 22:57:50|2756.62|2743.62|2758.11|2745.11|2758.62|2745.62|2756.57|2743.57|21
1622156280000|2021-05-27 22:58:00|2758.06|2745.06|2758.69|2745.69|2758.94|2745.94|2756.68|2743.68|26
1622156290000|2021-05-27 22:58:10|2758.7|2745.7|2760.98|2747.98|2760.99|2747.99|2758.7|2745.7|28
1622156300000|2021-05-27 22:58:20|2761.12|2748.12|2758.88|2745.88|2761.44|2748.44|2758.88|2745.88|27
1622156310000|2021-05-27 22:58:30|2758.94|2745.94|2760.53|2747.53|2760.55|2747.55|2758.94|2745.94|18
1622156320000|2021-05-27 22:58:40|2761.46|2748.46|2759.96|2746.96|2762.53|2749.53|2759.96|2746.96|32
1622156330000|2021-05-27 22:58:50|2759.78|2746.78|2760.87|2747.87|2761.97|2748.97|2759.78|2746.78|35
1622156340000|2021-05-27 22:59:00|2761.04|2748.04|2763.38|2750.38|2763.38|2750.38|2759.8|2746.8|32
1622156350000|2021-05-27 22:59:10|2763.21|2750.21|2763.11|2750.11|2764.76|2751.76|2762.42|2749.42|34
1622156360000|2021-05-27 22:59:20|2763.19|2750.19|2763.47|2750.47|2763.47|2750.47|2761.85|2748.85|30
1622156370000|2021-05-27 22:59:30|2763.21|2750.21|2764.95|2751.95|2764.95|2751.95|2762.76|2749.76|29
1622156380000|2021-05-27 22:59:40|2764.62|2751.62|2763.54|2750.54|2765.35|2752.35|2763.33|2750.33|32
1622156390000|2021-05-27 22:59:50|2763.58|2750.58|2762.5|2749.5|2764.87|2751.87|2762.5|2749.5|29
1622156400000|2021-05-27 23:00:00|2763.11|2750.11|2767.07|2754.07|2768.23|2755.23|2763.11|2750.11|27
1622156410000|2021-05-27 23:00:10|2767.24|2754.24|2771.38|2758.38|2771.81|2758.81|2766.92|2753.92|31
1622156420000|2021-05-27 23:00:20|2771.39|2758.39|2768.07|2755.07|2772.76|2759.76|2768.04|2755.04|27
1622156430000|2021-05-27 23:00:30|2766.48|2753.48|2768.32|2755.32|2769.78|2756.78|2766.48|2753.48|37
1622156440000|2021-05-27 23:00:40|2769.12|2756.12|2769|2756|2771.09|2758.09|2767.26|2754.26|36
1622156450000|2021-05-27 23:00:50|2768.83|2755.83|2767.97|2754.97|2768.83|2755.83|2767.12|2754.12|28
1622156460000|2021-05-27 23:01:00|2768.2|2755.2|2768.89|2755.89|2769.13|2756.13|2766.45|2753.45|30
1622156470000|2021-05-27 23:01:10|2768.86|2755.86|2770.6|2757.6|2771.06|2758.06|2767.31|2754.31|34
1622156480000|2021-05-27 23:01:20|2770.15|2757.15|2770.84|2757.84|2771.8|2758.8|2770.15|2757.15|26
1622156490000|2021-05-27 23:01:30|2771.07|2758.07|2769.64|2756.64|2772.58|2759.58|2769.31|2756.31|31
1622156500000|2021-05-27 23:01:40|2769.68|2756.68|2772.13|2759.13|2772.78|2759.78|2769.45|2756.45|34
1622156510000|2021-05-27 23:01:50|2772.08|2759.08|2774.07|2761.07|2774.36|2761.36|2772.08|2759.08|24
1622156520000|2021-05-27 23:02:00|2774.16|2761.16|2773.27|2760.27|2775.24|2762.24|2772.12|2759.12|35
1622156530000|2021-05-27 23:02:10|2773.26|2760.26|2772.72|2759.72|2773.82|2760.82|2771.34|2758.34|35
1622156540000|2021-05-27 23:02:20|2773.76|2760.76|2772.63|2759.63|2773.76|2760.76|2770.45|2757.45|30
1622156550000|2021-05-27 23:02:30|2772.99|2759.99|2774.07|2761.07|2774.28|2761.28|2772.51|2759.51|33
1622156560000|2021-05-27 23:02:40|2774.01|2761.01|2774.75|2761.75|2774.77|2761.77|2773.58|2760.58|28
1622156570000|2021-05-27 23:02:50|2774.71|2761.71|2775.16|2762.16|2775.45|2762.45|2773.86|2760.86|31
1622156580000|2021-05-27 23:03:00|2775.17|2762.17|2776.43|2763.43|2777.14|2764.14|2775.17|2762.17|14
1622156590000|2021-05-27 23:03:10|2777.05|2764.05|2778.11|2765.11|2779.56|2766.56|2776.6|2763.6|24
1622156600000|2021-05-27 23:03:20|2778.46|2765.46|2778.72|2765.72|2779.84|2766.84|2778.05|2765.05|25
1622156610000|2021-05-27 23:03:30|2778.69|2765.69|2780.19|2767.19|2780.64|2767.64|2778.69|2765.69|25
1622156620000|2021-05-27 23:03:40|2780.1|2767.1|2779.65|2766.65|2780.13|2767.13|2778.73|2765.73|28
1622156630000|2021-05-27 23:03:50|2779.72|2766.72|2779.72|2766.72|2780.79|2767.79|2779.67|2766.67|21
1622156640000|2021-05-27 23:04:00|2779.87|2766.87|2780.18|2767.18|2781.8|2768.8|2779.87|2766.87|24
1622156650000|2021-05-27 23:04:10|2780.47|2767.47|2781.65|2768.65|2782.14|2769.14|2779.54|2766.54|23
1622156660000|2021-05-27 23:04:20|2781.46|2768.46|2781.27|2768.27|2783.66|2770.66|2781.27|2768.27|23
1622156670000|2021-05-27 23:04:30|2781.18|2768.18|2781.23|2768.23|2782.41|2769.41|2778.55|2765.55|33
1622156680000|2021-05-27 23:04:40|2781.28|2768.28|2780.37|2767.37|2781.28|2768.28|2779.01|2766.01|14
1622156690000|2021-05-27 23:04:50|2780.34|2767.34|2780.34|2767.34|2780.73|2767.73|2779.98|2766.98|14
1622156700000|2021-05-27 23:05:00|2780.12|2767.12|2780.23|2767.23|2780.73|2767.73|2779.49|2766.49|14
1622156710000|2021-05-27 23:05:10|2780.21|2767.21|2779.87|2766.87|2780.73|2767.73|2778.8|2765.8|26
1622156720000|2021-05-27 23:05:20|2780.73|2767.73|2780.73|2767.73|2780.73|2767.73|2779.44|2766.44|13
1622156730000|2021-05-27 23:05:30|2780.25|2767.25|2777.96|2764.96|2780.73|2767.73|2777.66|2764.66|14
1622156740000|2021-05-27 23:05:40|2778.51|2765.51|2772.32|2759.32|2778.51|2765.51|2772.32|2759.32|27
1622156750000|2021-05-27 23:05:50|2773.43|2760.43|2775.09|2762.09|2775.28|2762.28|2772.68|2759.68|28
1622156760000|2021-05-27 23:06:00|2774.94|2761.94|2775.35|2762.35|2777.1|2764.1|2774.75|2761.75|22
1622156770000|2021-05-27 23:06:10|2775.34|2762.34|2774.91|2761.91|2775.56|2762.56|2774.88|2761.88|17
1622156780000|2021-05-27 23:06:20|2775.18|2762.18|2776.35|2763.35|2777.03|2764.03|2774.86|2761.86|10
1622156790000|2021-05-27 23:06:30|2776.34|2763.34|2774.79|2761.79|2777.03|2764.03|2774.65|2761.65|25
1622156800000|2021-05-27 23:06:40|2775.21|2762.21|2775.69|2762.69|2775.69|2762.69|2774.01|2761.01|20
1622156810000|2021-05-27 23:06:50|2774.47|2761.47|2774.01|2761.01|2775.69|2762.69|2774|2761|6
1622156820000|2021-05-27 23:07:00|2774.02|2761.02|2773.74|2760.74|2774.43|2761.43|2771.97|2758.97|16
1622156830000|2021-05-27 23:07:10|2773.86|2760.86|2775.01|2762.01|2775.86|2762.86|2773.86|2760.86|27
1622156840000|2021-05-27 23:07:20|2774.44|2761.44|2776.04|2763.04|2776.11|2763.11|2773.94|2760.94|28
1622156850000|2021-05-27 23:07:30|2775.75|2762.75|2774.98|2761.98|2776.83|2763.83|2774.86|2761.86|31
1622156860000|2021-05-27 23:07:40|2775.8|2762.8|2774.89|2761.89|2775.91|2762.91|2773.65|2760.65|24
1622156870000|2021-05-27 23:07:50|2776.1|2763.1|2774.01|2761.01|2776.1|2763.1|2773.43|2760.43|32
1622156880000|2021-05-27 23:08:00|2774.17|2761.17|2774.58|2761.58|2775.26|2762.26|2773.25|2760.25|25
1622156890000|2021-05-27 23:08:10|2774.28|2761.28|2776.37|2763.37|2776.39|2763.39|2773.92|2760.92|28
1622156900000|2021-05-27 23:08:20|2775.98|2762.98|2778.8|2765.8|2778.8|2765.8|2775.39|2762.39|28
1622156910000|2021-05-27 23:08:30|2778.86|2765.86|2775.56|2762.56|2778.86|2765.86|2775.56|2762.56|28
1622156920000|2021-05-27 23:08:40|2775.52|2762.52|2775.84|2762.84|2778.08|2765.08|2774.8|2761.8|29
1622156930000|2021-05-27 23:08:50|2775.85|2762.85|2777.14|2764.14|2778.51|2765.51|2775.85|2762.85|36
1622156940000|2021-05-27 23:09:00|2777.06|2764.06|2776.63|2763.63|2778.15|2765.15|2775.44|2762.44|29
1622156950000|2021-05-27 23:09:10|2776.62|2763.62|2775.55|2762.55|2776.62|2763.62|2772.65|2759.65|30
1622156960000|2021-05-27 23:09:20|2775.6|2762.6|2778.08|2765.08|2778.08|2765.08|2775.15|2762.15|29
1622156970000|2021-05-27 23:09:30|2777.55|2764.55|2774.71|2761.71|2778.08|2765.08|2774.52|2761.52|31
1622156980000|2021-05-27 23:09:40|2774.63|2761.63|2774.04|2761.04|2775.76|2762.76|2773.34|2760.34|25
1622156990000|2021-05-27 23:09:50|2774.42|2761.42|2773.64|2760.64|2775.12|2762.12|2773.58|2760.58|26
1622157000000|2021-05-27 23:10:00|2773.97|2760.97|2773.4|2760.4|2774.5|2761.5|2772.87|2759.87|23
1622157010000|2021-05-27 23:10:10|2773.1|2760.1|2772.83|2759.83|2773.85|2760.85|2771.84|2758.84|27
1622157020000|2021-05-27 23:10:20|2772.09|2759.09|2770.17|2757.17|2773.7|2760.7|2770.17|2757.17|30
1622157030000|2021-05-27 23:10:30|2770.16|2757.16|2768.18|2755.18|2770.16|2757.16|2767.54|2754.54|29
1622157040000|2021-05-27 23:10:40|2766.92|2753.92|2765.85|2752.85|2768.28|2755.28|2764.8|2751.8|25
1622157050000|2021-05-27 23:10:50|2765.92|2752.92|2765.3|2752.3|2766.72|2753.72|2764.26|2751.26|16
1622157060000|2021-05-27 23:11:00|2765.35|2752.35|2766.48|2753.48|2767.21|2754.21|2764.96|2751.96|22
1622157070000|2021-05-27 23:11:10|2766.39|2753.39|2767.07|2754.07|2767.47|2754.47|2766.39|2753.39|23
1622157080000|2021-05-27 23:11:20|2766.9|2753.9|2767.41|2754.41|2767.42|2754.42|2766.75|2753.75|20
1622157090000|2021-05-27 23:11:30|2767.72|2754.72|2767.69|2754.69|2769.07|2756.07|2767.3|2754.3|26
1622157100000|2021-05-27 23:11:40|2767.75|2754.75|2767.45|2754.45|2768.09|2755.09|2765.4|2752.4|30
1622157110000|2021-05-27 23:11:50|2767.51|2754.51|2769.67|2756.67|2770.32|2757.32|2767.51|2754.51|24
1622157120000|2021-05-27 23:12:00|2770.03|2757.03|2769|2756|2770.18|2757.18|2767.33|2754.33|34
1622157130000|2021-05-27 23:12:10|2768.99|2755.99|2767.86|2754.86|2769.3|2756.3|2767.86|2754.86|32
1622157140000|2021-05-27 23:12:20|2768.1|2755.1|2767.83|2754.83|2769.43|2756.43|2767.22|2754.22|24
1622157150000|2021-05-27 23:12:30|2768.13|2755.13|2768.58|2755.58|2769.5|2756.5|2765.65|2752.65|26
1622157160000|2021-05-27 23:12:40|2767.39|2754.39|2768.2|2755.2|2768.25|2755.25|2765.16|2752.16|22
1622157170000|2021-05-27 23:12:50|2767.93|2754.93|2767.36|2754.36|2768|2755|2765.09|2752.09|21
1622157180000|2021-05-27 23:13:00|2767.78|2754.78|2769|2756|2769.19|2756.19|2767.42|2754.42|27
1622157190000|2021-05-27 23:13:10|2768.99|2755.99|2767.99|2754.99|2769.23|2756.23|2766.94|2753.94|24
1622157200000|2021-05-27 23:13:20|2768.02|2755.02|2766.26|2753.26|2768.02|2755.02|2765.35|2752.35|29
1622157210000|2021-05-27 23:13:30|2766.27|2753.27|2765.21|2752.21|2767.14|2754.14|2765.21|2752.21|23
1622157220000|2021-05-27 23:13:40|2767.05|2754.05|2765.38|2752.38|2768.25|2755.25|2763.63|2750.63|27
1622157230000|2021-05-27 23:13:50|2765.43|2752.43|2764.17|2751.17|2765.48|2752.48|2763.59|2750.59|27
1622157240000|2021-05-27 23:14:00|2764.43|2751.43|2763.23|2750.23|2765.25|2752.25|2763.12|2750.12|26
1622157250000|2021-05-27 23:14:10|2763.24|2750.24|2760.5|2747.5|2763.92|2750.92|2760.5|2747.5|26
1622157260000|2021-05-27 23:14:20|2760.4|2747.4|2763.12|2750.12|2763.12|2750.12|2759.72|2746.72|25
1622157270000|2021-05-27 23:14:30|2762.83|2749.83|2761.13|2748.13|2763.21|2750.21|2761.13|2748.13|16
1622157280000|2021-05-27 23:14:40|2761.12|2748.12|2761.56|2748.56|2762.4|2749.4|2760.55|2747.55|23
1622157290000|2021-05-27 23:14:50|2762.2|2749.2|2761.1|2748.1|2762.22|2749.22|2760.75|2747.75|25
1622157300000|2021-05-27 23:15:00|2761.11|2748.11|2757.21|2744.21|2761.84|2748.84|2756.53|2743.53|27
1622157310000|2021-05-27 23:15:10|2758.64|2745.64|2757.37|2744.37|2758.67|2745.67|2754.62|2741.62|32
1622157320000|2021-05-27 23:15:20|2757.08|2744.08|2757.3|2744.3|2757.9|2744.9|2756.17|2743.17|27
1622157330000|2021-05-27 23:15:30|2757.34|2744.34|2757.54|2744.54|2758.55|2745.55|2757.22|2744.22|28
1622157340000|2021-05-27 23:15:40|2757.77|2744.77|2758.06|2745.06|2758.3|2745.3|2756.92|2743.92|25
1622157350000|2021-05-27 23:15:50|2757.91|2744.91|2757.9|2744.9|2758.11|2745.11|2756.94|2743.94|29
1622157360000|2021-05-27 23:16:00|2758.04|2745.04|2756.76|2743.76|2758.43|2745.43|2756.56|2743.56|31
1622157370000|2021-05-27 23:16:10|2756.88|2743.88|2756.43|2743.43|2758.39|2745.39|2756.29|2743.29|19
1622157380000|2021-05-27 23:16:20|2756.39|2743.39|2755.36|2742.36|2757.09|2744.09|2755.05|2742.05|27
1622157390000|2021-05-27 23:16:30|2755.33|2742.33|2755.59|2742.59|2756.33|2743.33|2755.33|2742.33|24
1622157400000|2021-05-27 23:16:40|2755.61|2742.61|2755.83|2742.83|2755.9|2742.9|2755.55|2742.55|20
1622157410000|2021-05-27 23:16:50|2755.77|2742.77|2754.4|2741.4|2755.9|2742.9|2754.07|2741.07|26
1622157420000|2021-05-27 23:17:00|2754.39|2741.39|2754.06|2741.06|2755.54|2742.54|2753.69|2740.69|30
1622157430000|2021-05-27 23:17:10|2754.28|2741.28|2755|2742|2755.03|2742.03|2753.07|2740.07|35
1622157440000|2021-05-27 23:17:20|2754.88|2741.88|2753.07|2740.07|2755.1|2742.1|2753.07|2740.07|21
1622157450000|2021-05-27 23:17:30|2752.99|2739.99|2752.92|2739.92|2755.3|2742.3|2752.75|2739.75|22
1622157460000|2021-05-27 23:17:40|2752.9|2739.9|2753.28|2740.28|2753.83|2740.83|2752.05|2739.05|34
1622157470000|2021-05-27 23:17:50|2753.31|2740.31|2753.41|2740.41|2754.84|2741.84|2752.94|2739.94|35
1622157480000|2021-05-27 23:18:00|2753.73|2740.73|2756.38|2743.38|2756.44|2743.44|2753.73|2740.73|28
1622157490000|2021-05-27 23:18:10|2756.45|2743.45|2756.18|2743.18|2756.45|2743.45|2755.65|2742.65|32
1622157500000|2021-05-27 23:18:20|2756.22|2743.22|2755.05|2742.05|2757.43|2744.43|2755.03|2742.03|27
1622157510000|2021-05-27 23:18:30|2755.38|2742.38|2753.67|2740.67|2755.64|2742.64|2753.67|2740.67|24
1622157520000|2021-05-27 23:18:40|2753.52|2740.52|2754.67|2741.67|2755.02|2742.02|2753.26|2740.26|22
1622157530000|2021-05-27 23:18:50|2754.6|2741.6|2754.1|2741.1|2754.76|2741.76|2754.1|2741.1|22
1622157540000|2021-05-27 23:19:00|2753.63|2740.63|2752.27|2739.27|2753.98|2740.98|2751.65|2738.65|20
1622157550000|2021-05-27 23:19:10|2751.65|2738.65|2753.87|2740.87|2754.17|2741.17|2751.65|2738.65|26
1622157560000|2021-05-27 23:19:20|2754.07|2741.07|2753.89|2740.89|2754.07|2741.07|2751.75|2738.75|21
1622157570000|2021-05-27 23:19:30|2753.85|2740.85|2753.01|2740.01|2753.85|2740.85|2752.33|2739.33|21
1622157580000|2021-05-27 23:19:40|2752.99|2739.99|2751.37|2738.37|2753.78|2740.78|2749.56|2736.56|25
1622157590000|2021-05-27 23:19:50|2751.4|2738.4|2750.45|2737.45|2751.4|2738.4|2749.68|2736.68|28
1622157600000|2021-05-27 23:20:00|2750.48|2737.48|2749.47|2736.47|2750.5|2737.5|2749.32|2736.32|27
1622157610000|2021-05-27 23:20:10|2749.48|2736.48|2750.55|2737.55|2750.55|2737.55|2749.48|2736.48|25
1622157620000|2021-05-27 23:20:20|2750.67|2737.67|2752.58|2739.58|2753.62|2740.62|2750.67|2737.67|31
1622157630000|2021-05-27 23:20:30|2752.51|2739.51|2749.16|2736.16|2753.07|2740.07|2749.16|2736.16|22
1622157640000|2021-05-27 23:20:40|2749.67|2736.67|2748.1|2735.1|2749.67|2736.67|2746.36|2733.36|26
1622157650000|2021-05-27 23:20:50|2747.85|2734.85|2745.46|2732.46|2748.2|2735.2|2744.89|2731.89|35
1622157660000|2021-05-27 23:21:00|2744.8|2731.8|2746.75|2733.75|2747.24|2734.24|2744.66|2731.66|32
1622157670000|2021-05-27 23:21:10|2746.62|2733.62|2747.64|2734.64|2748.1|2735.1|2745.75|2732.75|26
1622157680000|2021-05-27 23:21:20|2748.1|2735.1|2747.55|2734.55|2748.1|2735.1|2744.81|2731.81|31
1622157690000|2021-05-27 23:21:30|2746.1|2733.1|2742.75|2729.75|2746.1|2733.1|2740.4|2727.4|34
1622157700000|2021-05-27 23:21:40|2742.28|2729.28|2744.12|2731.12|2745.1|2732.1|2741.79|2728.79|33
1622157710000|2021-05-27 23:21:50|2743.65|2730.65|2743.33|2730.33|2744.28|2731.28|2743.25|2730.25|26
1622157720000|2021-05-27 23:22:00|2743.29|2730.29|2744.79|2731.79|2746.05|2733.05|2743.29|2730.29|32
1622157730000|2021-05-27 23:22:10|2744.76|2731.76|2746.49|2733.49|2746.49|2733.49|2743.33|2730.33|26
1622157740000|2021-05-27 23:22:20|2746.95|2733.95|2748.83|2735.83|2750.32|2737.32|2746.81|2733.81|34
1622157750000|2021-05-27 23:22:30|2748.95|2735.95|2746.38|2733.38|2748.95|2735.95|2746.33|2733.33|29
1622157760000|2021-05-27 23:22:40|2746.37|2733.37|2746.31|2733.31|2746.53|2733.53|2746.08|2733.08|19
1622157770000|2021-05-27 23:22:50|2746.32|2733.32|2747.57|2734.57|2748.05|2735.05|2746.09|2733.09|34
1622157780000|2021-05-27 23:23:00|2747.85|2734.85|2749.81|2736.81|2750.83|2737.83|2747.12|2734.12|31
1622157790000|2021-05-27 23:23:10|2749.75|2736.75|2746.68|2733.68|2749.88|2736.88|2746.68|2733.68|33
1622157800000|2021-05-27 23:23:20|2746.43|2733.43|2745.94|2732.94|2746.57|2733.57|2745.2|2732.2|33
1622157810000|2021-05-27 23:23:30|2746.04|2733.04|2745.29|2732.29|2746.91|2733.91|2744.88|2731.88|28
1622157820000|2021-05-27 23:23:40|2745.34|2732.34|2746.68|2733.68|2747.05|2734.05|2745.04|2732.04|35
1622157830000|2021-05-27 23:23:50|2746.67|2733.67|2744.7|2731.7|2747.39|2734.39|2744.7|2731.7|30
1622157840000|2021-05-27 23:24:00|2744.87|2731.87|2746.18|2733.18|2746.18|2733.18|2743.75|2730.75|24
1622157850000|2021-05-27 23:24:10|2746.05|2733.05|2744.84|2731.84|2746.86|2733.86|2743.87|2730.87|33
1622157860000|2021-05-27 23:24:20|2744.86|2731.86|2744.27|2731.27|2745.41|2732.41|2743.65|2730.65|26
1622157870000|2021-05-27 23:24:30|2744.3|2731.3|2740.6|2727.6|2744.71|2731.71|2740.6|2727.6|28
1622157880000|2021-05-27 23:24:40|2740.25|2727.25|2741.89|2728.89|2742.24|2729.24|2739.93|2726.93|27
1622157890000|2021-05-27 23:24:50|2742.01|2729.01|2742.63|2729.63|2742.89|2729.89|2741.46|2728.46|26
1622157900000|2021-05-27 23:25:00|2742.62|2729.62|2740.9|2727.9|2742.89|2729.89|2740.85|2727.85|23
1622157910000|2021-05-27 23:25:10|2740.89|2727.89|2740.59|2727.59|2741.78|2728.78|2740.25|2727.25|30
1622157920000|2021-05-27 23:25:20|2740.68|2727.68|2743.11|2730.11|2743.26|2730.26|2740.16|2727.16|36
1622157930000|2021-05-27 23:25:30|2743.13|2730.13|2743.21|2730.21|2744.1|2731.1|2742.02|2729.02|33
1622157940000|2021-05-27 23:25:40|2743.05|2730.05|2743.41|2730.41|2743.87|2730.87|2741.97|2728.97|32
1622157950000|2021-05-27 23:25:50|2743.2|2730.2|2744.13|2731.13|2744.45|2731.45|2741.91|2728.91|29
1622157960000|2021-05-27 23:26:00|2744.15|2731.15|2744.35|2731.35|2744.46|2731.46|2742.69|2729.69|27
1622157970000|2021-05-27 23:26:10|2744.36|2731.36|2742.42|2729.42|2745.42|2732.42|2742.17|2729.17|35
1622157980000|2021-05-27 23:26:20|2742.41|2729.41|2741.82|2728.82|2742.97|2729.97|2739.93|2726.93|27
1622157990000|2021-05-27 23:26:30|2740.94|2727.94|2740.35|2727.35|2741.81|2728.81|2739.65|2726.65|27
1622158000000|2021-05-27 23:26:40|2740.29|2727.29|2739.24|2726.24|2741.26|2728.26|2738.8|2725.8|24
1622158010000|2021-05-27 23:26:50|2739.23|2726.23|2739.72|2726.72|2741.27|2728.27|2738.79|2725.79|25
1622158020000|2021-05-27 23:27:00|2739.38|2726.38|2738.98|2725.98|2741.11|2728.11|2738.65|2725.65|21
1622158030000|2021-05-27 23:27:10|2739.12|2726.12|2739.82|2726.82|2740.34|2727.34|2739.12|2726.12|15
1622158040000|2021-05-27 23:27:20|2739.78|2726.78|2739.65|2726.65|2741.49|2728.49|2739.65|2726.65|28
1622158050000|2021-05-27 23:27:30|2740.12|2727.12|2740.08|2727.08|2740.21|2727.21|2738.43|2725.43|18
1622158060000|2021-05-27 23:27:40|2739.88|2726.88|2740.33|2727.33|2740.37|2727.37|2739.45|2726.45|21
1622158070000|2021-05-27 23:27:50|2740.4|2727.4|2739.61|2726.61|2741.04|2728.04|2738.53|2725.53|27
1622158080000|2021-05-27 23:28:00|2739.4|2726.4|2741.1|2728.1|2741.8|2728.8|2738.5|2725.5|14
1622158090000|2021-05-27 23:28:10|2739.63|2726.63|2742.04|2729.04|2742.04|2729.04|2739.63|2726.63|29
1622158100000|2021-05-27 23:28:20|2741.91|2728.91|2740.84|2727.84|2742.29|2729.29|2740.84|2727.84|27
1622158110000|2021-05-27 23:28:30|2740.63|2727.63|2740.07|2727.07|2741.1|2728.1|2740.03|2727.03|23
1622158120000|2021-05-27 23:28:40|2740.74|2727.74|2741.12|2728.12|2741.67|2728.67|2739.98|2726.98|26
1622158130000|2021-05-27 23:28:50|2741.16|2728.16|2741.59|2728.59|2742.33|2729.33|2741.16|2728.16|23
1622158140000|2021-05-27 23:29:00|2741.51|2728.51|2742.35|2729.35|2742.8|2729.8|2741.29|2728.29|28
1622158150000|2021-05-27 23:29:10|2742.38|2729.38|2743.6|2730.6|2743.61|2730.61|2741.82|2728.82|29
1622158160000|2021-05-27 23:29:20|2743.44|2730.44|2742.16|2729.16|2743.81|2730.81|2742.03|2729.03|34
1622158170000|2021-05-27 23:29:30|2742.17|2729.17|2743.29|2730.29|2743.85|2730.85|2742.17|2729.17|29
1622158180000|2021-05-27 23:29:40|2743.33|2730.33|2743.21|2730.21|2743.61|2730.61|2743.21|2730.21|19
1622158190000|2021-05-27 23:29:50|2743.2|2730.2|2742.92|2729.92|2743.2|2730.2|2742.77|2729.77|20
1622158200000|2021-05-27 23:30:00|2743.23|2730.23|2743.58|2730.58|2743.75|2730.75|2742.46|2729.46|26
1622158210000|2021-05-27 23:30:10|2743.5|2730.5|2744.67|2731.67|2744.9|2731.9|2743.18|2730.18|23
1622158220000|2021-05-27 23:30:20|2744.77|2731.77|2747.18|2734.18|2748|2735|2744.77|2731.77|32
1622158230000|2021-05-27 23:30:30|2747.24|2734.24|2746.56|2733.56|2748.14|2735.14|2745.35|2732.35|28
1622158240000|2021-05-27 23:30:40|2746.5|2733.5|2745.59|2732.59|2747.49|2734.49|2745.58|2732.58|28
1622158250000|2021-05-27 23:30:50|2746.17|2733.17|2746.8|2733.8|2746.8|2733.8|2744.87|2731.87|24
1622158260000|2021-05-27 23:31:00|2746.79|2733.79|2747.12|2734.12|2747.41|2734.41|2746.16|2733.16|30
1622158270000|2021-05-27 23:31:10|2747.13|2734.13|2749.54|2736.54|2749.54|2736.54|2747.09|2734.09|29
1622158280000|2021-05-27 23:31:20|2749.6|2736.6|2748.46|2735.46|2750.13|2737.13|2748|2735|19
1622158290000|2021-05-27 23:31:30|2748.97|2735.97|2748.72|2735.72|2749.28|2736.28|2747.94|2734.94|24
1622158300000|2021-05-27 23:31:40|2748.54|2735.54|2748.05|2735.05|2750.12|2737.12|2748|2735|21
1622158310000|2021-05-27 23:31:50|2747.95|2734.95|2748.03|2735.03|2749.8|2736.8|2747.27|2734.27|25
1622158320000|2021-05-27 23:32:00|2748.2|2735.2|2744.25|2731.25|2748.35|2735.35|2744.25|2731.25|20
1622158330000|2021-05-27 23:32:10|2743.7|2730.7|2745.85|2732.85|2745.86|2732.86|2743.68|2730.68|21
1622158340000|2021-05-27 23:32:20|2745.76|2732.76|2744.01|2731.01|2746.35|2733.35|2743.15|2730.15|16
1622158350000|2021-05-27 23:32:30|2743.45|2730.45|2741.43|2728.43|2744.01|2731.01|2738.53|2725.53|19
1622158360000|2021-05-27 23:32:40|2739.81|2726.81|2738.34|2725.34|2739.81|2726.81|2737.74|2724.74|24
1622158370000|2021-05-27 23:32:50|2738.19|2725.19|2737.84|2724.84|2738.78|2725.78|2737.46|2724.46|13
1622158380000|2021-05-27 23:33:00|2737.74|2724.74|2735.83|2722.83|2737.74|2724.74|2734.43|2721.43|21
1622158390000|2021-05-27 23:33:10|2736.08|2723.08|2734.87|2721.87|2737.29|2724.29|2734.83|2721.83|19
1622158400000|2021-05-27 23:33:20|2734.24|2721.24|2736.12|2723.12|2737.25|2724.25|2734.21|2721.21|28
1622158410000|2021-05-27 23:33:30|2734.76|2721.76|2733.9|2720.9|2736.12|2723.12|2732.45|2719.45|22
1622158420000|2021-05-27 23:33:40|2733.57|2720.57|2733.23|2720.23|2736.3|2723.3|2732.14|2719.14|32
1622158430000|2021-05-27 23:33:50|2732.14|2719.14|2729.45|2716.45|2733.16|2720.16|2729.45|2716.45|32
1622158440000|2021-05-27 23:34:00|2731.84|2718.84|2729.27|2716.27|2732.54|2719.54|2729.27|2716.27|26
1622158450000|2021-05-27 23:34:10|2730.05|2717.05|2733.47|2720.47|2733.66|2720.66|2729.08|2716.08|33
1622158460000|2021-05-27 23:34:20|2733.46|2720.46|2733.02|2720.02|2733.93|2720.93|2732.18|2719.18|29
1622158470000|2021-05-27 23:34:30|2732.95|2719.95|2734.94|2721.94|2734.94|2721.94|2732.36|2719.36|29
1622158480000|2021-05-27 23:34:40|2734.9|2721.9|2735.6|2722.6|2735.6|2722.6|2734.16|2721.16|29
1622158490000|2021-05-27 23:34:50|2736.08|2723.08|2735.47|2722.47|2736.08|2723.08|2734.7|2721.7|27
1622158500000|2021-05-27 23:35:00|2735.58|2722.58|2734.55|2721.55|2735.58|2722.58|2734.03|2721.03|22
1622158510000|2021-05-27 23:35:10|2734.46|2721.46|2733.58|2720.58|2734.58|2721.58|2733.18|2720.18|24
1622158520000|2021-05-27 23:35:20|2733.6|2720.6|2735.22|2722.22|2735.44|2722.44|2733.26|2720.26|18
1622158530000|2021-05-27 23:35:30|2735.28|2722.28|2734.02|2721.02|2736.33|2723.33|2732.74|2719.74|32
1622158540000|2021-05-27 23:35:40|2734.18|2721.18|2735.19|2722.19|2735.41|2722.41|2733.73|2720.73|26
1622158550000|2021-05-27 23:35:50|2735.79|2722.79|2735.37|2722.37|2735.9|2722.9|2735.24|2722.24|18
1622158560000|2021-05-27 23:36:00|2735.41|2722.41|2733.58|2720.58|2735.86|2722.86|2732.78|2719.78|28
1622158570000|2021-05-27 23:36:10|2735.09|2722.09|2734.92|2721.92|2735.09|2722.09|2732.49|2719.49|29
1622158580000|2021-05-27 23:36:20|2734.98|2721.98|2737.75|2724.75|2738.42|2725.42|2734.83|2721.83|30
1622158590000|2021-05-27 23:36:30|2736.97|2723.97|2738.58|2725.58|2738.61|2725.61|2736.41|2723.41|24
1622158600000|2021-05-27 23:36:40|2738.66|2725.66|2737.3|2724.3|2738.69|2725.69|2736.11|2723.11|29
1622158610000|2021-05-27 23:36:50|2737.32|2724.32|2738.68|2725.68|2738.94|2725.94|2736.77|2723.77|28
1622158620000|2021-05-27 23:37:00|2738.7|2725.7|2736.88|2723.88|2739.67|2726.67|2736.88|2723.88|35
1622158630000|2021-05-27 23:37:10|2737.45|2724.45|2737.46|2724.46|2737.75|2724.75|2735.02|2722.02|35
1622158640000|2021-05-27 23:37:20|2737.33|2724.33|2737.52|2724.52|2738.03|2725.03|2736.7|2723.7|33
1622158650000|2021-05-27 23:37:30|2737.59|2724.59|2737.54|2724.54|2738.79|2725.79|2737.44|2724.44|33
1622158660000|2021-05-27 23:37:40|2737.23|2724.23|2738.55|2725.55|2738.6|2725.6|2736.96|2723.96|28
1622158670000|2021-05-27 23:37:50|2738.54|2725.54|2739.9|2726.9|2740.42|2727.42|2737.82|2724.82|28
1622158680000|2021-05-27 23:38:00|2738.48|2725.48|2740.25|2727.25|2740.71|2727.71|2737.99|2724.99|29
1622158690000|2021-05-27 23:38:10|2739.38|2726.38|2737.24|2724.24|2739.65|2726.65|2735.27|2722.27|28
1622158700000|2021-05-27 23:38:20|2737.93|2724.93|2737.78|2724.78|2737.93|2724.93|2735.24|2722.24|25
1622158710000|2021-05-27 23:38:30|2737.81|2724.81|2736.24|2723.24|2738.03|2725.03|2735.99|2722.99|14
1622158720000|2021-05-27 23:38:40|2736.23|2723.23|2737.05|2724.05|2737.11|2724.11|2735.73|2722.73|22
1622158730000|2021-05-27 23:38:50|2737.11|2724.11|2737.74|2724.74|2737.93|2724.93|2737.03|2724.03|22
1622158740000|2021-05-27 23:39:00|2737.93|2724.93|2736.03|2723.03|2738.06|2725.06|2735.89|2722.89|25
1622158750000|2021-05-27 23:39:10|2736.16|2723.16|2737.11|2724.11|2737.64|2724.64|2736.16|2723.16|23
1622158760000|2021-05-27 23:39:20|2735.91|2722.91|2736.04|2723.04|2737.03|2724.03|2733.99|2720.99|26
1622158770000|2021-05-27 23:39:30|2734.34|2721.34|2738.28|2725.28|2738.28|2725.28|2734.34|2721.34|26
1622158780000|2021-05-27 23:39:40|2738.29|2725.29|2740.37|2727.37|2740.7|2727.7|2738.29|2725.29|27
1622158790000|2021-05-27 23:39:50|2740.44|2727.44|2739.81|2726.81|2740.52|2727.52|2739.57|2726.57|23
1622158800000|2021-05-27 23:40:00|2739.76|2726.76|2738.91|2725.91|2739.92|2726.92|2738.27|2725.27|26
1622158810000|2021-05-27 23:40:10|2738.88|2725.88|2738.67|2725.67|2739.11|2726.11|2738.2|2725.2|16
1622158820000|2021-05-27 23:40:20|2738.57|2725.57|2738.33|2725.33|2738.67|2725.67|2737.88|2724.88|20
1622158830000|2021-05-27 23:40:30|2738.31|2725.31|2738.72|2725.72|2739.22|2726.22|2737.42|2724.42|25
1622158840000|2021-05-27 23:40:40|2738.37|2725.37|2739.33|2726.33|2739.61|2726.61|2737.95|2724.95|22
1622158850000|2021-05-27 23:40:50|2739.25|2726.25|2739.53|2726.53|2740.49|2727.49|2739.25|2726.25|23
1622158860000|2021-05-27 23:41:00|2739.57|2726.57|2739.77|2726.77|2739.95|2726.95|2737.82|2724.82|29
1622158870000|2021-05-27 23:41:10|2739.87|2726.87|2739.86|2726.86|2740.91|2727.91|2738.85|2725.85|19
1622158880000|2021-05-27 23:41:20|2739.58|2726.58|2739.96|2726.96|2740.45|2727.45|2739.29|2726.29|19
1622158890000|2021-05-27 23:41:30|2739.36|2726.36|2739.14|2726.14|2740.14|2727.14|2738.43|2725.43|28
1622158900000|2021-05-27 23:41:40|2739.38|2726.38|2742.25|2729.25|2742.25|2729.25|2739.38|2726.38|25
1622158910000|2021-05-27 23:41:50|2742.29|2729.29|2743.03|2730.03|2743.28|2730.28|2742.29|2729.29|20
1622158920000|2021-05-27 23:42:00|2743.01|2730.01|2745.28|2732.28|2745.28|2732.28|2742.8|2729.8|24
1622158930000|2021-05-27 23:42:10|2745.31|2732.31|2748.12|2735.12|2748.12|2735.12|2745.28|2732.28|24
1622158940000|2021-05-27 23:42:20|2748.16|2735.16|2750.52|2737.52|2751.09|2738.09|2748.16|2735.16|31
1622158950000|2021-05-27 23:42:30|2750.26|2737.26|2747.31|2734.31|2750.26|2737.26|2746.31|2733.31|33
1622158960000|2021-05-27 23:42:40|2747.88|2734.88|2750.04|2737.04|2750.78|2737.78|2747.86|2734.86|29
1622158970000|2021-05-27 23:42:50|2750.05|2737.05|2752.09|2739.09|2752.27|2739.27|2749.71|2736.71|24
1622158980000|2021-05-27 23:43:00|2751.45|2738.45|2752.14|2739.14|2752.28|2739.28|2750.65|2737.65|22
1622158990000|2021-05-27 23:43:10|2751.93|2738.93|2751.85|2738.85|2752.64|2739.64|2751.53|2738.53|21
1622159000000|2021-05-27 23:43:20|2752.33|2739.33|2751.89|2738.89|2752.39|2739.39|2751.83|2738.83|15
1622159010000|2021-05-27 23:43:30|2752.08|2739.08|2750.97|2737.97|2752.53|2739.53|2750.97|2737.97|17
1622159020000|2021-05-27 23:43:40|2751.02|2738.02|2751.88|2738.88|2751.88|2738.88|2750.63|2737.63|16
1622159030000|2021-05-27 23:43:50|2752.39|2739.39|2753|2740|2753|2740|2751.27|2738.27|25
1622159040000|2021-05-27 23:44:00|2753.03|2740.03|2749.88|2736.88|2753.03|2740.03|2749.78|2736.78|25
1622159050000|2021-05-27 23:44:10|2750.46|2737.46|2752.17|2739.17|2752.85|2739.85|2749.76|2736.76|29
1622159060000|2021-05-27 23:44:20|2752.24|2739.24|2751.1|2738.1|2752.47|2739.47|2750.24|2737.24|22
1622159070000|2021-05-27 23:44:30|2751.36|2738.36|2751.39|2738.39|2752.18|2739.18|2750|2737|25
1622159080000|2021-05-27 23:44:40|2752.47|2739.47|2751.15|2738.15|2752.47|2739.47|2749.88|2736.88|23
1622159090000|2021-05-27 23:44:50|2750.84|2737.84|2750.46|2737.46|2751.67|2738.67|2749.56|2736.56|20
1622159100000|2021-05-27 23:45:00|2750.42|2737.42|2749.68|2736.68|2751.2|2738.2|2747.21|2734.21|30
1622159110000|2021-05-27 23:45:10|2749.73|2736.73|2749.16|2736.16|2749.88|2736.88|2748.39|2735.39|22
1622159120000|2021-05-27 23:45:20|2748.69|2735.69|2749.53|2736.53|2749.88|2736.88|2748.4|2735.4|15
1622159130000|2021-05-27 23:45:30|2749.88|2736.88|2749.31|2736.31|2749.88|2736.88|2748.64|2735.64|19
1622159140000|2021-05-27 23:45:40|2749.25|2736.25|2748.38|2735.38|2749.88|2736.88|2748.38|2735.38|17
1622159150000|2021-05-27 23:45:50|2748.76|2735.76|2749.67|2736.67|2749.67|2736.67|2748.58|2735.58|13
1622159160000|2021-05-27 23:46:00|2749.56|2736.56|2750.61|2737.61|2750.61|2737.61|2749.17|2736.17|25
1622159170000|2021-05-27 23:46:10|2750.71|2737.71|2753.14|2740.14|2753.14|2740.14|2750.71|2737.71|27
1622159180000|2021-05-27 23:46:20|2751.63|2738.63|2754.39|2741.39|2754.57|2741.57|2751.39|2738.39|36
1622159190000|2021-05-27 23:46:30|2754.49|2741.49|2755.12|2742.12|2755.49|2742.49|2753.82|2740.82|22
1622159200000|2021-05-27 23:46:40|2754.98|2741.98|2756.36|2743.36|2757.31|2744.31|2754.98|2741.98|23
1622159210000|2021-05-27 23:46:50|2755.61|2742.61|2759.56|2746.56|2759.7|2746.7|2755.57|2742.57|28
1622159220000|2021-05-27 23:47:00|2759.42|2746.42|2757.1|2744.1|2760.55|2747.55|2757.1|2744.1|31
1622159230000|2021-05-27 23:47:10|2757.44|2744.44|2758.42|2745.42|2758.63|2745.63|2755.7|2742.7|26
1622159240000|2021-05-27 23:47:20|2758.36|2745.36|2758.34|2745.34|2759.9|2746.9|2756.17|2743.17|25
1622159250000|2021-05-27 23:47:30|2757.87|2744.87|2756.88|2743.88|2759.43|2746.43|2756.59|2743.59|16
1622159260000|2021-05-27 23:47:40|2756.87|2743.87|2757.32|2744.32|2758.25|2745.25|2756.87|2743.87|16
1622159270000|2021-05-27 23:47:50|2757.15|2744.15|2758.58|2745.58|2758.64|2745.64|2757.04|2744.04|17
1622159280000|2021-05-27 23:48:00|2758.75|2745.75|2757.12|2744.12|2758.9|2745.9|2757.12|2744.12|16
1622159290000|2021-05-27 23:48:10|2757.48|2744.48|2757.24|2744.24|2758.47|2745.47|2757.02|2744.02|16
1622159300000|2021-05-27 23:48:20|2756.71|2743.71|2757.89|2744.89|2757.96|2744.96|2756.63|2743.63|14
1622159310000|2021-05-27 23:48:30|2757.97|2744.97|2758.23|2745.23|2758.5|2745.5|2757.97|2744.97|18
1622159320000|2021-05-27 23:48:40|2758.29|2745.29|2761.06|2748.06|2761.06|2748.06|2758|2745|18
1622159330000|2021-05-27 23:48:50|2761.16|2748.16|2761.82|2748.82|2762.21|2749.21|2760.85|2747.85|38
1622159340000|2021-05-27 23:49:00|2762.13|2749.13|2761.35|2748.35|2762.34|2749.34|2761.31|2748.31|26
1622159350000|2021-05-27 23:49:10|2761.22|2748.22|2760.75|2747.75|2761.22|2748.22|2760.56|2747.56|24
1622159360000|2021-05-27 23:49:20|2760.52|2747.52|2761.22|2748.22|2761.45|2748.45|2760.38|2747.38|24
1622159370000|2021-05-27 23:49:30|2761.09|2748.09|2761.06|2748.06|2761.32|2748.32|2761.06|2748.06|13
1622159380000|2021-05-27 23:49:40|2761.12|2748.12|2760.65|2747.65|2761.64|2748.64|2759.76|2746.76|24
1622159390000|2021-05-27 23:49:50|2760.62|2747.62|2760.82|2747.82|2761.96|2748.96|2760.37|2747.37|10
1622159400000|2021-05-27 23:50:00|2760.64|2747.64|2761.59|2748.59|2761.93|2748.93|2759.13|2746.13|29
1622159410000|2021-05-27 23:50:10|2761.54|2748.54|2759.34|2746.34|2761.54|2748.54|2758.36|2745.36|29
1622159420000|2021-05-27 23:50:20|2758.95|2745.95|2760.32|2747.32|2760.32|2747.32|2758.88|2745.88|23
1622159430000|2021-05-27 23:50:30|2760.72|2747.72|2758.96|2745.96|2760.96|2747.96|2758.37|2745.37|31
1622159440000|2021-05-27 23:50:40|2758.94|2745.94|2758.61|2745.61|2760.29|2747.29|2758.17|2745.17|25
1622159450000|2021-05-27 23:50:50|2758.62|2745.62|2759.44|2746.44|2759.89|2746.89|2758.59|2745.59|21
1622159460000|2021-05-27 23:51:00|2759.24|2746.24|2760.63|2747.63|2760.84|2747.84|2759.24|2746.24|17
1622159470000|2021-05-27 23:51:10|2760.71|2747.71|2760.91|2747.91|2762.09|2749.09|2760.71|2747.71|17
1622159480000|2021-05-27 23:51:20|2760.92|2747.92|2760.75|2747.75|2761.14|2748.14|2760.44|2747.44|29
1622159490000|2021-05-27 23:51:30|2760.74|2747.74|2760.77|2747.77|2761.18|2748.18|2759.55|2746.55|21
1622159500000|2021-05-27 23:51:40|2760.51|2747.51|2757.47|2744.47|2760.79|2747.79|2757.47|2744.47|20
1622159510000|2021-05-27 23:51:50|2757.46|2744.46|2760.68|2747.68|2761.19|2748.19|2757.46|2744.46|21
1622159520000|2021-05-27 23:52:00|2760.92|2747.92|2761.96|2748.96|2762.14|2749.14|2760.88|2747.88|16
1622159530000|2021-05-27 23:52:10|2761.94|2748.94|2762.29|2749.29|2762.59|2749.59|2761.8|2748.8|28
1622159540000|2021-05-27 23:52:20|2762.03|2749.03|2759.92|2746.92|2762.38|2749.38|2759.92|2746.92|26
1622159550000|2021-05-27 23:52:30|2761.28|2748.28|2760.6|2747.6|2761.3|2748.3|2759.92|2746.92|32
1622159560000|2021-05-27 23:52:40|2760.13|2747.13|2754.92|2741.92|2760.16|2747.16|2754.54|2741.54|25
1622159570000|2021-05-27 23:52:50|2757.83|2744.83|2756.9|2743.9|2758.08|2745.08|2754.24|2741.24|22
1622159580000|2021-05-27 23:53:00|2756.85|2743.85|2755.31|2742.31|2756.91|2743.91|2753.88|2740.88|23
1622159590000|2021-05-27 23:53:10|2755.63|2742.63|2753.45|2740.45|2755.63|2742.63|2752.78|2739.78|17
1622159600000|2021-05-27 23:53:20|2753.18|2740.18|2750.73|2737.73|2753.18|2740.18|2750.73|2737.73|17
1622159610000|2021-05-27 23:53:30|2750.64|2737.64|2750.84|2737.84|2751.31|2738.31|2750.02|2737.02|16
1622159620000|2021-05-27 23:53:40|2751.06|2738.06|2751.07|2738.07|2751.6|2738.6|2750.46|2737.46|19
1622159630000|2021-05-27 23:53:50|2751.06|2738.06|2750.82|2737.82|2751.44|2738.44|2750.77|2737.77|9
1622159640000|2021-05-27 23:54:00|2750.98|2737.98|2751.56|2738.56|2752.09|2739.09|2750.98|2737.98|24
1622159650000|2021-05-27 23:54:10|2751.62|2738.62|2751.75|2738.75|2752.65|2739.65|2749.41|2736.41|27
1622159660000|2021-05-27 23:54:20|2751.52|2738.52|2751.9|2738.9|2752.04|2739.04|2751|2738|25
1622159670000|2021-05-27 23:54:30|2751.95|2738.95|2751.78|2738.78|2752.98|2739.98|2751.78|2738.78|19
1622159680000|2021-05-27 23:54:40|2751.84|2738.84|2751.93|2738.93|2752.71|2739.71|2750.99|2737.99|22
1622159690000|2021-05-27 23:54:50|2751.76|2738.76|2752.15|2739.15|2752.15|2739.15|2749.6|2736.6|31
1622159700000|2021-05-27 23:55:00|2750.53|2737.53|2752.15|2739.15|2752.15|2739.15|2747.51|2734.51|18
1622159710000|2021-05-27 23:55:10|2749.71|2736.71|2747.72|2734.72|2752.15|2739.15|2746.72|2733.72|13
1622159720000|2021-05-27 23:55:20|2747.47|2734.47|2747.32|2734.32|2747.47|2734.47|2744.97|2731.97|25
1622159730000|2021-05-27 23:55:30|2746.45|2733.45|2746.65|2733.65|2747|2734|2745.31|2732.31|25
1622159740000|2021-05-27 23:55:40|2745.11|2732.11|2744.59|2731.59|2746.2|2733.2|2744.3|2731.3|14
1622159750000|2021-05-27 23:55:50|2744.47|2731.47|2745.38|2732.38|2745.71|2732.71|2744.02|2731.02|23
1622159760000|2021-05-27 23:56:00|2745.21|2732.21|2745.35|2732.35|2746.1|2733.1|2744.72|2731.72|33
1622159770000|2021-05-27 23:56:10|2744.87|2731.87|2745.17|2732.17|2745.56|2732.56|2744.55|2731.55|11
1622159780000|2021-05-27 23:56:20|2745.5|2732.5|2745.6|2732.6|2745.83|2732.83|2744.8|2731.8|17
1622159790000|2021-05-27 23:56:30|2745.79|2732.79|2745.17|2732.17|2746.11|2733.11|2744.77|2731.77|21
1622159800000|2021-05-27 23:56:40|2744.92|2731.92|2744.78|2731.78|2745.62|2732.62|2744.07|2731.07|13
1622159810000|2021-05-27 23:56:50|2745.5|2732.5|2744.77|2731.77|2745.5|2732.5|2743.09|2730.09|20
1622159820000|2021-05-27 23:57:00|2744.95|2731.95|2744.25|2731.25|2745.5|2732.5|2744.25|2731.25|17
1622159830000|2021-05-27 23:57:10|2744.16|2731.16|2744.82|2731.82|2744.84|2731.84|2744.16|2731.16|16
1622159840000|2021-05-27 23:57:20|2744.39|2731.39|2744.2|2731.2|2745.32|2732.32|2743.09|2730.09|25
1622159850000|2021-05-27 23:57:30|2744.49|2731.49|2743.53|2730.53|2744.93|2731.93|2743.18|2730.18|31
1622159860000|2021-05-27 23:57:40|2743.9|2730.9|2743.15|2730.15|2743.9|2730.9|2742.21|2729.21|23
1622159870000|2021-05-27 23:57:50|2743.16|2730.16|2743.14|2730.14|2743.99|2730.99|2742.39|2729.39|19
1622159880000|2021-05-27 23:58:00|2743.46|2730.46|2744.44|2731.44|2744.94|2731.94|2743.02|2730.02|21
1622159890000|2021-05-27 23:58:10|2744.4|2731.4|2743.19|2730.19|2744.96|2731.96|2743.19|2730.19|28
1622159900000|2021-05-27 23:58:20|2742.8|2729.8|2744.1|2731.1|2744.51|2731.51|2742.39|2729.39|22
1622159910000|2021-05-27 23:58:30|2743.71|2730.71|2745.5|2732.5|2745.5|2732.5|2743.7|2730.7|25
1622159920000|2021-05-27 23:58:40|2745.63|2732.63|2744.71|2731.71|2745.64|2732.64|2743.62|2730.62|24
1622159930000|2021-05-27 23:58:50|2744.56|2731.56|2742.15|2729.15|2744.57|2731.57|2739.89|2726.89|32
1622159940000|2021-05-27 23:59:00|2741.15|2728.15|2741.98|2728.98|2742.84|2729.84|2740.78|2727.78|12
1622159950000|2021-05-27 23:59:10|2742.22|2729.22|2743.09|2730.09|2743.09|2730.09|2742.05|2729.05|21
1622159960000|2021-05-27 23:59:20|2742.72|2729.72|2742.37|2729.37|2743.23|2730.23|2741.28|2728.28|24
1622159970000|2021-05-27 23:59:30|2743.1|2730.1|2744|2731|2744.39|2731.39|2743.1|2730.1|28
1622159980000|2021-05-27 23:59:40|2743.99|2730.99|2744.69|2731.69|2744.69|2731.69|2743.26|2730.26|24
1622159990000|2021-05-27 23:59:50|2744.68|2731.68|2749.17|2736.17|2749.89|2736.89|2744.64|2731.64|29
1622160000000|2021-05-28 00:00:00|2749.47|2736.47|2746.55|2733.55|2749.47|2736.47|2746.55|2733.55|25
1622160010000|2021-05-28 00:00:10|2747.3|2734.3|2745.81|2732.81|2747.6|2734.6|2745.34|2732.34|31
1622160020000|2021-05-28 00:00:20|2746.3|2733.3|2742.96|2729.96|2746.3|2733.3|2742.2|2729.2|20
1622160030000|2021-05-28 00:00:30|2744.19|2731.19|2743.91|2730.91|2744.19|2731.19|2739.92|2726.92|23
1622160040000|2021-05-28 00:00:40|2741.71|2728.71|2741.11|2728.11|2744.5|2731.5|2741.11|2728.11|14
1622160050000|2021-05-28 00:00:50|2741.21|2728.21|2742.28|2729.28|2742.61|2729.61|2740.85|2727.85|13
1622160060000|2021-05-28 00:01:00|2741.11|2728.11|2741.09|2728.09|2742.08|2729.08|2740.86|2727.86|13
1622160070000|2021-05-28 00:01:10|2741.42|2728.42|2740.65|2727.65|2742.33|2729.33|2740.15|2727.15|17
1622160080000|2021-05-28 00:01:20|2740.32|2727.32|2739.99|2726.99|2740.72|2727.72|2739.99|2726.99|17
1622160090000|2021-05-28 00:01:30|2740.29|2727.29|2737.75|2724.75|2741.66|2728.66|2737.75|2724.75|17
1622160100000|2021-05-28 00:01:40|2736.93|2723.93|2738.98|2725.98|2740.48|2727.48|2736.74|2723.74|31
1622160110000|2021-05-28 00:01:50|2738.05|2725.05|2734.68|2721.68|2738.05|2725.05|2734.68|2721.68|32
1622160120000|2021-05-28 00:02:00|2735.67|2722.67|2731.18|2718.18|2736.85|2723.85|2731.18|2718.18|36
1622160130000|2021-05-28 00:02:10|2732.2|2719.2|2730.59|2717.59|2733.08|2720.08|2729.97|2716.97|35
1622160140000|2021-05-28 00:02:20|2730.85|2717.85|2728.28|2715.28|2731.15|2718.15|2728.28|2715.28|33
1622160150000|2021-05-28 00:02:30|2729.41|2716.41|2728.96|2715.96|2730.07|2717.07|2727.9|2714.9|27
1622160160000|2021-05-28 00:02:40|2728.17|2715.17|2730.51|2717.51|2730.51|2717.51|2726.8|2713.8|24
1622160170000|2021-05-28 00:02:50|2727.66|2714.66|2726.87|2713.87|2730.51|2717.51|2723.57|2710.57|21
1622160180000|2021-05-28 00:03:00|2723.58|2710.58|2722.64|2709.64|2730.51|2717.51|2721.62|2708.62|22
1622160190000|2021-05-28 00:03:10|2726.52|2713.52|2723.6|2710.6|2730.51|2717.51|2722.08|2709.08|20
1622160200000|2021-05-28 00:03:20|2730.51|2717.51|2723.84|2710.84|2730.51|2717.51|2721.97|2708.97|25
1622160210000|2021-05-28 00:03:30|2723.88|2710.88|2721.3|2708.3|2723.88|2710.88|2720.14|2707.14|30
1622160220000|2021-05-28 00:03:40|2721.28|2708.28|2721.31|2708.31|2721.82|2708.82|2720.06|2707.06|37
1622160230000|2021-05-28 00:03:50|2720.91|2707.91|2720.69|2707.69|2721.2|2708.2|2720.39|2707.39|30
1622160240000|2021-05-28 00:04:00|2720.67|2707.67|2718.87|2705.87|2720.78|2707.78|2718.87|2705.87|24
1622160250000|2021-05-28 00:04:10|2719.18|2706.18|2717.22|2704.22|2719.52|2706.52|2716.99|2703.99|25
1622160260000|2021-05-28 00:04:20|2717.16|2704.16|2718.63|2705.63|2719.3|2706.3|2715.51|2702.51|35
1622160270000|2021-05-28 00:04:30|2718.45|2705.45|2717.96|2704.96|2720.03|2707.03|2716.47|2703.47|35
1622160280000|2021-05-28 00:04:40|2717.74|2704.74|2717.4|2704.4|2717.74|2704.74|2717.07|2704.07|17
1622160290000|2021-05-28 00:04:50|2718.29|2705.29|2718.79|2705.79|2719.15|2706.15|2717.7|2704.7|29
1622160300000|2021-05-28 00:05:00|2719.1|2706.1|2717.92|2704.92|2719.1|2706.1|2717.29|2704.29|23
1622160310000|2021-05-28 00:05:10|2717.91|2704.91|2720.78|2707.78|2721.16|2708.16|2717.91|2704.91|30
1622160320000|2021-05-28 00:05:20|2720.75|2707.75|2720.89|2707.89|2721.59|2708.59|2720.39|2707.39|30
1622160330000|2021-05-28 00:05:30|2720.98|2707.98|2719.53|2706.53|2721.05|2708.05|2717.73|2704.73|31
1622160340000|2021-05-28 00:05:40|2719.92|2706.92|2719.88|2706.88|2719.92|2706.92|2718.32|2705.32|18
1622160350000|2021-05-28 00:05:50|2720.27|2707.27|2719.07|2706.07|2720.3|2707.3|2719.07|2706.07|15
1622160360000|2021-05-28 00:06:00|2719.17|2706.17|2719.74|2706.74|2719.75|2706.75|2719.17|2706.17|16
1622160370000|2021-05-28 00:06:10|2719.73|2706.73|2717.28|2704.28|2719.74|2706.74|2717.27|2704.27|20
1622160380000|2021-05-28 00:06:20|2717.62|2704.62|2719.74|2706.74|2719.75|2706.75|2717.24|2704.24|18
1622160390000|2021-05-28 00:06:30|2720.17|2707.17|2723.39|2710.39|2723.5|2710.5|2720.17|2707.17|31
1622160400000|2021-05-28 00:06:40|2723.26|2710.26|2728.22|2715.22|2728.97|2715.97|2723.26|2710.26|31
1622160410000|2021-05-28 00:06:50|2728.98|2715.98|2727.7|2714.7|2728.98|2715.98|2725.69|2712.69|29
1622160420000|2021-05-28 00:07:00|2727.76|2714.76|2733.53|2720.53|2733.53|2720.53|2727.76|2714.76|33
1622160430000|2021-05-28 00:07:10|2733.25|2720.25|2736.46|2723.46|2737.76|2724.76|2733.25|2720.25|38
1622160440000|2021-05-28 00:07:20|2735.84|2722.84|2732.23|2719.23|2735.84|2722.84|2732.01|2719.01|35
1622160450000|2021-05-28 00:07:30|2732.25|2719.25|2733.13|2720.13|2733.69|2720.69|2732.1|2719.1|32
1622160460000|2021-05-28 00:07:40|2733.6|2720.6|2733.87|2720.87|2735.64|2722.64|2733.18|2720.18|32
1622160470000|2021-05-28 00:07:50|2733.82|2720.82|2734.17|2721.17|2735.13|2722.13|2733.74|2720.74|31
1622160480000|2021-05-28 00:08:00|2734.26|2721.26|2735.96|2722.96|2737.29|2724.29|2734.14|2721.14|25
1622160490000|2021-05-28 00:08:10|2735.72|2722.72|2737|2724|2737.2|2724.2|2735.72|2722.72|23
1622160500000|2021-05-28 00:08:20|2736.95|2723.95|2738.93|2725.93|2738.93|2725.93|2736.82|2723.82|27
1622160510000|2021-05-28 00:08:30|2739.12|2726.12|2738.49|2725.49|2739.19|2726.19|2738.2|2725.2|30
1622160520000|2021-05-28 00:08:40|2738.42|2725.42|2738.21|2725.21|2738.42|2725.42|2737.5|2724.5|26
1622160530000|2021-05-28 00:08:50|2738.45|2725.45|2737.9|2724.9|2738.53|2725.53|2736.91|2723.91|26
1622160540000|2021-05-28 00:09:00|2738.26|2725.26|2737.63|2724.63|2738.57|2725.57|2737.19|2724.19|25
1622160550000|2021-05-28 00:09:10|2737.54|2724.54|2736.55|2723.55|2737.71|2724.71|2735.6|2722.6|28
1622160560000|2021-05-28 00:09:20|2736.33|2723.33|2740.79|2727.79|2741.12|2728.12|2735.9|2722.9|27
1622160570000|2021-05-28 00:09:30|2740.82|2727.82|2742.7|2729.7|2742.71|2729.71|2740.11|2727.11|20
1622160580000|2021-05-28 00:09:40|2742.8|2729.8|2742.08|2729.08|2743.22|2730.22|2741.22|2728.22|23
1622160590000|2021-05-28 00:09:50|2742.09|2729.09|2740.74|2727.74|2742.09|2729.09|2740.74|2727.74|14
1622160600000|2021-05-28 00:10:00|2740.66|2727.66|2741.26|2728.26|2741.67|2728.67|2740.37|2727.37|22
1622160610000|2021-05-28 00:10:10|2741.15|2728.15|2740.89|2727.89|2742|2729|2739.06|2726.06|20
1622160620000|2021-05-28 00:10:20|2736.94|2723.94|2734.2|2721.2|2736.94|2723.94|2733.75|2720.75|16
1622160630000|2021-05-28 00:10:30|2734.73|2721.73|2736.73|2723.73|2737.44|2724.44|2734.35|2721.35|27
1622160640000|2021-05-28 00:10:40|2737.24|2724.24|2735.34|2722.34|2737.82|2724.82|2735.34|2722.34|27
1622160650000|2021-05-28 00:10:50|2735.39|2722.39|2734.81|2721.81|2736.05|2723.05|2734.6|2721.6|15
1622160660000|2021-05-28 00:11:00|2735.03|2722.03|2737.59|2724.59|2737.68|2724.68|2734.68|2721.68|19
1622160670000|2021-05-28 00:11:10|2737.73|2724.73|2738.97|2725.97|2738.97|2725.97|2737.7|2724.7|28
1622160680000|2021-05-28 00:11:20|2739.19|2726.19|2740.65|2727.65|2740.7|2727.7|2738.63|2725.63|31
1622160690000|2021-05-28 00:11:30|2740.77|2727.77|2741.87|2728.87|2741.87|2728.87|2740.66|2727.66|24
1622160700000|2021-05-28 00:11:40|2741.86|2728.86|2742.38|2729.38|2742.38|2729.38|2741.55|2728.55|30
1622160710000|2021-05-28 00:11:50|2742.3|2729.3|2739.29|2726.29|2742.54|2729.54|2739.29|2726.29|30
1622160720000|2021-05-28 00:12:00|2740.67|2727.67|2741.07|2728.07|2741.63|2728.63|2740.49|2727.49|22
1622160730000|2021-05-28 00:12:10|2739.68|2726.68|2739.61|2726.61|2741.02|2728.02|2737.81|2724.81|27
1622160740000|2021-05-28 00:12:20|2738.88|2725.88|2738.3|2725.3|2738.88|2725.88|2736.91|2723.91|18
1622160750000|2021-05-28 00:12:30|2737.09|2724.09|2734.92|2721.92|2737.31|2724.31|2732.51|2719.51|29
1622160760000|2021-05-28 00:12:40|2734.7|2721.7|2736|2723|2736.3|2723.3|2734.7|2721.7|25
1622160770000|2021-05-28 00:12:50|2736.04|2723.04|2737.38|2724.38|2737.7|2724.7|2735.86|2722.86|24
1622160780000|2021-05-28 00:13:00|2737.54|2724.54|2740.01|2727.01|2740.09|2727.09|2737.54|2724.54|21
1622160790000|2021-05-28 00:13:10|2740.16|2727.16|2739.42|2726.42|2740.48|2727.48|2738.85|2725.85|30
1622160800000|2021-05-28 00:13:20|2739.22|2726.22|2738.69|2725.69|2739.64|2726.64|2738.53|2725.53|27
1622160810000|2021-05-28 00:13:30|2738.55|2725.55|2738.58|2725.58|2738.87|2725.87|2737.35|2724.35|23
1622160820000|2021-05-28 00:13:40|2738.71|2725.71|2738.67|2725.67|2739.83|2726.83|2738.58|2725.58|20
1622160830000|2021-05-28 00:13:50|2738.68|2725.68|2736.13|2723.13|2738.68|2725.68|2736.13|2723.13|27
1622160840000|2021-05-28 00:14:00|2737.54|2724.54|2736.43|2723.43|2737.67|2724.67|2735.26|2722.26|26
1622160850000|2021-05-28 00:14:10|2736.18|2723.18|2735.88|2722.88|2737.37|2724.37|2735.79|2722.79|24
1622160860000|2021-05-28 00:14:20|2736.04|2723.04|2739.2|2726.2|2739.2|2726.2|2736.04|2723.04|29
1622160870000|2021-05-28 00:14:30|2739.25|2726.25|2740.25|2727.25|2741.13|2728.13|2739.25|2726.25|32
1622160880000|2021-05-28 00:14:40|2740.12|2727.12|2738.75|2725.75|2740.81|2727.81|2738.75|2725.75|32
1622160890000|2021-05-28 00:14:50|2738.49|2725.49|2740.19|2727.19|2740.2|2727.2|2738.41|2725.41|30
1622160900000|2021-05-28 00:15:00|2740.23|2727.23|2739.22|2726.22|2742.15|2729.15|2738.61|2725.61|27
1622160910000|2021-05-28 00:15:10|2739.29|2726.29|2739.7|2726.7|2740.05|2727.05|2738.45|2725.45|27
1622160920000|2021-05-28 00:15:20|2739.73|2726.73|2745.62|2732.62|2745.62|2732.62|2739.73|2726.73|33
1622160930000|2021-05-28 00:15:30|2745.48|2732.48|2746.2|2733.2|2746.31|2733.31|2744.73|2731.73|25
1622160940000|2021-05-28 00:15:40|2745.86|2732.86|2746.05|2733.05|2746.82|2733.82|2745.57|2732.57|25
1622160950000|2021-05-28 00:15:50|2746.11|2733.11|2746.66|2733.66|2746.81|2733.81|2745.84|2732.84|26
1622160960000|2021-05-28 00:16:00|2746.44|2733.44|2747.14|2734.14|2749.05|2736.05|2744.58|2731.58|34
1622160970000|2021-05-28 00:16:10|2747.12|2734.12|2755.48|2742.48|2755.48|2742.48|2747.12|2734.12|36
1622160980000|2021-05-28 00:16:20|2755.6|2742.6|2755.59|2742.59|2756.01|2743.01|2754.15|2741.15|37
1622160990000|2021-05-28 00:16:30|2755.54|2742.54|2756.23|2743.23|2756.24|2743.24|2751.83|2738.83|37
1622161000000|2021-05-28 00:16:40|2755.99|2742.99|2756.96|2743.96|2757.25|2744.25|2753.48|2740.48|37
1622161010000|2021-05-28 00:16:50|2757.1|2744.1|2758.63|2745.63|2760.28|2747.28|2757.1|2744.1|27
1622161020000|2021-05-28 00:17:00|2757.97|2744.97|2758.43|2745.43|2759.46|2746.46|2757.31|2744.31|29
1622161030000|2021-05-28 00:17:10|2758.85|2745.85|2758.86|2745.86|2759.04|2746.04|2758.45|2745.45|21
1622161040000|2021-05-28 00:17:20|2758.91|2745.91|2759.1|2746.1|2759.61|2746.61|2758.6|2745.6|20
1622161050000|2021-05-28 00:17:30|2758.65|2745.65|2758.93|2745.93|2759.7|2746.7|2757.94|2744.94|25
1622161060000|2021-05-28 00:17:40|2758.95|2745.95|2761.76|2748.76|2761.76|2748.76|2758.85|2745.85|27
1622161070000|2021-05-28 00:17:50|2761.78|2748.78|2761.85|2748.85|2761.85|2748.85|2761.46|2748.46|19
1622161080000|2021-05-28 00:18:00|2761.89|2748.89|2761.62|2748.62|2762.25|2749.25|2761.62|2748.62|25
1622161090000|2021-05-28 00:18:10|2761.61|2748.61|2757.97|2744.97|2761.61|2748.61|2757.51|2744.51|17
1622161100000|2021-05-28 00:18:20|2757.84|2744.84|2758.26|2745.26|2758.43|2745.43|2757.8|2744.8|17
1622161110000|2021-05-28 00:18:30|2759.06|2746.06|2760.46|2747.46|2761.79|2748.79|2759.06|2746.06|24
1622161120000|2021-05-28 00:18:40|2760.41|2747.41|2759.03|2746.03|2760.41|2747.41|2758.49|2745.49|23
1622161130000|2021-05-28 00:18:50|2758.99|2745.99|2759.36|2746.36|2759.64|2746.64|2758.6|2745.6|21
1622161140000|2021-05-28 00:19:00|2759.45|2746.45|2762.3|2749.3|2762.42|2749.42|2759.44|2746.44|19
1622161150000|2021-05-28 00:19:10|2762.35|2749.35|2765.86|2752.86|2765.86|2752.86|2762.35|2749.35|19
1622161160000|2021-05-28 00:19:20|2766.52|2753.52|2766.35|2753.35|2767.7|2754.7|2765.57|2752.57|30
1622161170000|2021-05-28 00:19:30|2766.04|2753.04|2766.72|2753.72|2767.2|2754.2|2765.43|2752.43|25
1622161180000|2021-05-28 00:19:40|2766.82|2753.82|2765.3|2752.3|2766.99|2753.99|2764.39|2751.39|27
1622161190000|2021-05-28 00:19:50|2765.68|2752.68|2760.25|2747.25|2765.74|2752.74|2760.25|2747.25|31
1622161200000|2021-05-28 00:20:00|2759.72|2746.72|2760.93|2747.93|2762.14|2749.14|2759.72|2746.72|26
1622161210000|2021-05-28 00:20:10|2761.03|2748.03|2762.53|2749.53|2762.88|2749.88|2761.03|2748.03|18
1622161220000|2021-05-28 00:20:20|2762.94|2749.94|2761.28|2748.28|2763.06|2750.06|2761.28|2748.28|23
1622161230000|2021-05-28 00:20:30|2760.13|2747.13|2760.27|2747.27|2761.42|2748.42|2758.72|2745.72|21
1622161240000|2021-05-28 00:20:40|2760.03|2747.03|2760.38|2747.38|2760.38|2747.38|2758.45|2745.45|12
1622161250000|2021-05-28 00:20:50|2760.81|2747.81|2759.31|2746.31|2760.81|2747.81|2758.17|2745.17|18
1622161260000|2021-05-28 00:21:00|2759.49|2746.49|2762.9|2749.9|2762.97|2749.97|2759.49|2746.49|21
1622161270000|2021-05-28 00:21:10|2763.1|2750.1|2765.26|2752.26|2765.26|2752.26|2763.1|2750.1|25
1622161280000|2021-05-28 00:21:20|2765.52|2752.52|2767.33|2754.33|2767.52|2754.52|2765.24|2752.24|20
1622161290000|2021-05-28 00:21:30|2767.36|2754.36|2765.17|2752.17|2767.84|2754.84|2764.19|2751.19|25
1622161300000|2021-05-28 00:21:40|2765.54|2752.54|2765.04|2752.04|2765.96|2752.96|2764.12|2751.12|30
1622161310000|2021-05-28 00:21:50|2765.48|2752.48|2767.14|2754.14|2767.35|2754.35|2765.48|2752.48|24
1622161320000|2021-05-28 00:22:00|2767.69|2754.69|2764.16|2751.16|2767.69|2754.69|2764|2751|24
1622161330000|2021-05-28 00:22:10|2764.21|2751.21|2765.79|2752.79|2766.72|2753.72|2763.93|2750.93|25
1622161340000|2021-05-28 00:22:20|2765.81|2752.81|2767.03|2754.03|2767.44|2754.44|2765.69|2752.69|19
1622161350000|2021-05-28 00:22:30|2766.89|2753.89|2765.2|2752.2|2766.89|2753.89|2764.7|2751.7|27
1622161360000|2021-05-28 00:22:40|2765.47|2752.47|2766.47|2753.47|2766.76|2753.76|2764.55|2751.55|21
1622161370000|2021-05-28 00:22:50|2766.59|2753.59|2762.64|2749.64|2766.59|2753.59|2761.78|2748.78|35
1622161380000|2021-05-28 00:23:00|2762.47|2749.47|2764.61|2751.61|2765.42|2752.42|2762.47|2749.47|21
1622161390000|2021-05-28 00:23:10|2764.55|2751.55|2765.42|2752.42|2765.42|2752.42|2763.38|2750.38|21
1622161400000|2021-05-28 00:23:20|2764.37|2751.37|2761.37|2748.37|2765.42|2752.42|2761.37|2748.37|19
1622161410000|2021-05-28 00:23:30|2761.33|2748.33|2761.45|2748.45|2762|2749|2761.17|2748.17|19
1622161420000|2021-05-28 00:23:40|2761.66|2748.66|2764.21|2751.21|2765.24|2752.24|2761.66|2748.66|25
1622161430000|2021-05-28 00:23:50|2764.22|2751.22|2762.41|2749.41|2764.29|2751.29|2762.41|2749.41|23
1622161440000|2021-05-28 00:24:00|2762.57|2749.57|2765.12|2752.12|2765.44|2752.44|2762.43|2749.43|23
1622161450000|2021-05-28 00:24:10|2765.34|2752.34|2766.05|2753.05|2767.17|2754.17|2765.21|2752.21|32
1622161460000|2021-05-28 00:24:20|2765.69|2752.69|2763.79|2750.79|2766.11|2753.11|2762.68|2749.68|33
1622161470000|2021-05-28 00:24:30|2762.7|2749.7|2761.61|2748.61|2762.79|2749.79|2761.33|2748.33|26
1622161480000|2021-05-28 00:24:40|2761.74|2748.74|2763.08|2750.08|2764.03|2751.03|2760.69|2747.69|28
1622161490000|2021-05-28 00:24:50|2763.25|2750.25|2762.51|2749.51|2763.46|2750.46|2762.4|2749.4|18
1622161500000|2021-05-28 00:25:00|2762.49|2749.49|2760.45|2747.45|2764.04|2751.04|2760.42|2747.42|19
1622161510000|2021-05-28 00:25:10|2764.04|2751.04|2761.25|2748.25|2764.04|2751.04|2760.51|2747.51|15
1622161520000|2021-05-28 00:25:20|2760.65|2747.65|2760.12|2747.12|2764.04|2751.04|2760.12|2747.12|14
1622161530000|2021-05-28 00:25:30|2764.04|2751.04|2761.79|2748.79|2764.04|2751.04|2758.59|2745.59|21
1622161540000|2021-05-28 00:25:40|2764.04|2751.04|2760.64|2747.64|2764.04|2751.04|2758.99|2745.99|29
1622161550000|2021-05-28 00:25:50|2760.6|2747.6|2760.71|2747.71|2760.91|2747.91|2758.24|2745.24|32
1622161560000|2021-05-28 00:26:00|2760.77|2747.77|2760.65|2747.65|2761.03|2748.03|2759.64|2746.64|11
1622161570000|2021-05-28 00:26:10|2760.72|2747.72|2760.23|2747.23|2760.72|2747.72|2759.68|2746.68|29
1622161580000|2021-05-28 00:26:20|2760.71|2747.71|2758.66|2745.66|2760.71|2747.71|2757.28|2744.28|28
1622161590000|2021-05-28 00:26:30|2758.7|2745.7|2756.7|2743.7|2760.26|2747.26|2756.7|2743.7|30
1622161600000|2021-05-28 00:26:40|2758.57|2745.57|2757.15|2744.15|2760.38|2747.38|2757.15|2744.15|31
1622161610000|2021-05-28 00:26:50|2758.03|2745.03|2757.45|2744.45|2758.86|2745.86|2756|2743|27
1622161620000|2021-05-28 00:27:00|2757.43|2744.43|2757.5|2744.5|2758.5|2745.5|2756.44|2743.44|19
1622161630000|2021-05-28 00:27:10|2758.33|2745.33|2758.8|2745.8|2758.8|2745.8|2756.39|2743.39|16
1622161640000|2021-05-28 00:27:20|2758.99|2745.99|2758.11|2745.11|2758.99|2745.99|2758.09|2745.09|15
1622161650000|2021-05-28 00:27:30|2758.3|2745.3|2757.92|2744.92|2758.51|2745.51|2756.46|2743.46|29
1622161660000|2021-05-28 00:27:40|2757.93|2744.93|2757.12|2744.12|2758.07|2745.07|2756.62|2743.62|20
1622161670000|2021-05-28 00:27:50|2758.02|2745.02|2757.73|2744.73|2759.72|2746.72|2757.72|2744.72|23
1622161680000|2021-05-28 00:28:00|2757.72|2744.72|2758.67|2745.67|2758.67|2745.67|2757.34|2744.34|21
1622161690000|2021-05-28 00:28:10|2758.42|2745.42|2757.01|2744.01|2758.67|2745.67|2757|2744|15
1622161700000|2021-05-28 00:28:20|2757.03|2744.03|2757.89|2744.89|2757.89|2744.89|2757.01|2744.01|6
1622161710000|2021-05-28 00:28:30|2758.09|2745.09|2756.54|2743.54|2758.31|2745.31|2756.54|2743.54|13
1622161720000|2021-05-28 00:28:40|2757.13|2744.13|2756.51|2743.51|2757.87|2744.87|2756.49|2743.49|14
1622161730000|2021-05-28 00:28:50|2756.52|2743.52|2757.45|2744.45|2757.47|2744.47|2756.42|2743.42|15
1622161740000|2021-05-28 00:29:00|2756.38|2743.38|2757.53|2744.53|2757.53|2744.53|2756.28|2743.28|8
1622161750000|2021-05-28 00:29:10|2757.52|2744.52|2757.55|2744.55|2758.61|2745.61|2756.21|2743.21|23
1622161760000|2021-05-28 00:29:20|2757.02|2744.02|2757.31|2744.31|2757.73|2744.73|2756.64|2743.64|15
1622161770000|2021-05-28 00:29:30|2757.8|2744.8|2756.99|2743.99|2757.8|2744.8|2754.7|2741.7|31
1622161780000|2021-05-28 00:29:40|2757.02|2744.02|2757.2|2744.2|2757.65|2744.65|2756.23|2743.23|28
1622161790000|2021-05-28 00:29:50|2757.14|2744.14|2757.78|2744.78|2757.85|2744.85|2756.54|2743.54|17
1622161800000|2021-05-28 00:30:00|2757.35|2744.35|2754.6|2741.6|2757.35|2744.35|2754.6|2741.6|23
1622161810000|2021-05-28 00:30:10|2754.59|2741.59|2751.08|2738.08|2754.81|2741.81|2751.06|2738.06|34
1622161820000|2021-05-28 00:30:20|2752.56|2739.56|2748.95|2735.95|2752.56|2739.56|2748.95|2735.95|24
1622161830000|2021-05-28 00:30:30|2748.8|2735.8|2748.71|2735.71|2750.45|2737.45|2746.98|2733.98|32
1622161840000|2021-05-28 00:30:40|2747.7|2734.7|2746.92|2733.92|2747.74|2734.74|2746.7|2733.7|32
1622161850000|2021-05-28 00:30:50|2747.22|2734.22|2746.85|2733.85|2748.14|2735.14|2746.18|2733.18|28
1622161860000|2021-05-28 00:31:00|2747.08|2734.08|2745.36|2732.36|2747.67|2734.67|2745.31|2732.31|35
1622161870000|2021-05-28 00:31:10|2745.31|2732.31|2744.87|2731.87|2746.7|2733.7|2744.61|2731.61|31
1622161880000|2021-05-28 00:31:20|2744.77|2731.77|2744.88|2731.88|2745.5|2732.5|2744.77|2731.77|16
1622161890000|2021-05-28 00:31:30|2744.95|2731.95|2744.7|2731.7|2745.02|2732.02|2744.67|2731.67|12
1622161900000|2021-05-28 00:31:40|2744.57|2731.57|2744.17|2731.17|2744.81|2731.81|2744.17|2731.17|22
1622161910000|2021-05-28 00:31:50|2744.09|2731.09|2742.7|2729.7|2744.09|2731.09|2742.68|2729.68|18
1622161920000|2021-05-28 00:32:00|2742.67|2729.67|2742.95|2729.95|2743.05|2730.05|2742.48|2729.48|12
1622161930000|2021-05-28 00:32:10|2743.24|2730.24|2742.49|2729.49|2743.49|2730.49|2742.49|2729.49|12
1622161940000|2021-05-28 00:32:20|2742.46|2729.46|2742.83|2729.83|2743.49|2730.49|2741.18|2728.18|20
1622161950000|2021-05-28 00:32:30|2742.15|2729.15|2741.93|2728.93|2743.49|2730.49|2741.59|2728.59|25
1622161960000|2021-05-28 00:32:40|2742.29|2729.29|2741.45|2728.45|2742.29|2729.29|2741.23|2728.23|20
1622161970000|2021-05-28 00:32:50|2741.01|2728.01|2737.48|2724.48|2741.51|2728.51|2737.02|2724.02|34
1622161980000|2021-05-28 00:33:00|2737.43|2724.43|2739.44|2726.44|2739.92|2726.92|2736.07|2723.07|33
1622161990000|2021-05-28 00:33:10|2739.46|2726.46|2741.88|2728.88|2743.1|2730.1|2739.46|2726.46|32
1622162000000|2021-05-28 00:33:20|2741.79|2728.79|2741.49|2728.49|2743.07|2730.07|2741.2|2728.2|28
1622162010000|2021-05-28 00:33:30|2740.68|2727.68|2739.37|2726.37|2740.68|2727.68|2738.14|2725.14|33
1622162020000|2021-05-28 00:33:40|2739.03|2726.03|2738.24|2725.24|2740.06|2727.06|2736.79|2723.79|27
1622162030000|2021-05-28 00:33:50|2738.21|2725.21|2738.02|2725.02|2739.05|2726.05|2737.59|2724.59|30
1622162040000|2021-05-28 00:34:00|2738.85|2725.85|2737.8|2724.8|2738.85|2725.85|2736.65|2723.65|27
1622162050000|2021-05-28 00:34:10|2736.86|2723.86|2734.73|2721.73|2737.82|2724.82|2733.6|2720.6|33
1622162060000|2021-05-28 00:34:20|2735.07|2722.07|2734.8|2721.8|2735.7|2722.7|2734.13|2721.13|35
1622162070000|2021-05-28 00:34:30|2735|2722|2734.02|2721.02|2735.06|2722.06|2734.02|2721.02|30
1622162080000|2021-05-28 00:34:40|2733.29|2720.29|2734.29|2721.29|2734.31|2721.31|2732.24|2719.24|35
1622162090000|2021-05-28 00:34:50|2732.54|2719.54|2732.75|2719.75|2734.85|2721.85|2732.54|2719.54|34
1622162100000|2021-05-28 00:35:00|2734.55|2721.55|2732.29|2719.29|2734.55|2721.55|2730.6|2717.6|32
1622162110000|2021-05-28 00:35:10|2732.58|2719.58|2731.31|2718.31|2733.08|2720.08|2729.65|2716.65|35
1622162120000|2021-05-28 00:35:20|2728.75|2715.75|2728.79|2715.79|2730.76|2717.76|2727.2|2714.2|35
1622162130000|2021-05-28 00:35:30|2728.77|2715.77|2728.96|2715.96|2729.06|2716.06|2726.65|2713.65|32
1622162140000|2021-05-28 00:35:40|2728.92|2715.92|2724.95|2711.95|2729.19|2716.19|2724.95|2711.95|33
1622162150000|2021-05-28 00:35:50|2726.69|2713.69|2728.4|2715.4|2728.95|2715.95|2724.65|2711.65|29
1622162160000|2021-05-28 00:36:00|2728.63|2715.63|2726.96|2713.96|2729.74|2716.74|2726.92|2713.92|36
1622162170000|2021-05-28 00:36:10|2727.86|2714.86|2726.75|2713.75|2727.86|2714.86|2724.62|2711.62|32
1622162180000|2021-05-28 00:36:20|2726.18|2713.18|2727.2|2714.2|2727.48|2714.48|2723.97|2710.97|29
1622162190000|2021-05-28 00:36:30|2727.49|2714.49|2728.82|2715.82|2729.21|2716.21|2727.49|2714.49|31
1622162200000|2021-05-28 00:36:40|2729.03|2716.03|2726.18|2713.18|2729.03|2716.03|2725.5|2712.5|29
1622162210000|2021-05-28 00:36:50|2726.22|2713.22|2726.04|2713.04|2726.88|2713.88|2725.14|2712.14|28
1622162220000|2021-05-28 00:37:00|2725.97|2712.97|2728.3|2715.3|2728.3|2715.3|2725.53|2712.53|26
1622162230000|2021-05-28 00:37:10|2728.2|2715.2|2725.48|2712.48|2728.25|2715.25|2725.48|2712.48|25
1622162240000|2021-05-28 00:37:20|2725.49|2712.49|2726.68|2713.68|2726.98|2713.98|2725.49|2712.49|21
1622162250000|2021-05-28 00:37:30|2726.85|2713.85|2724.8|2711.8|2727.33|2714.33|2724.7|2711.7|26
1622162260000|2021-05-28 00:37:40|2725.33|2712.33|2727.64|2714.64|2727.64|2714.64|2725.33|2712.33|24
1622162270000|2021-05-28 00:37:50|2727.6|2714.6|2728.95|2715.95|2729.25|2716.25|2727.22|2714.22|21
1622162280000|2021-05-28 00:38:00|2728.96|2715.96|2733.85|2720.85|2733.92|2720.92|2728.96|2715.96|34
1622162290000|2021-05-28 00:38:10|2733.32|2720.32|2730.99|2717.99|2733.6|2720.6|2730.99|2717.99|33
1622162300000|2021-05-28 00:38:20|2730.91|2717.91|2728.2|2715.2|2730.95|2717.95|2728.2|2715.2|25
1622162310000|2021-05-28 00:38:30|2728.24|2715.24|2729.46|2716.46|2729.46|2716.46|2728.24|2715.24|16
1622162320000|2021-05-28 00:38:40|2729.74|2716.74|2729.92|2716.92|2731.63|2718.63|2729.05|2716.05|31
1622162330000|2021-05-28 00:38:50|2728.92|2715.92|2731.33|2718.33|2731.34|2718.34|2728.65|2715.65|28
1622162340000|2021-05-28 00:39:00|2732.16|2719.16|2725.87|2712.87|2732.16|2719.16|2725.87|2712.87|27
1622162350000|2021-05-28 00:39:10|2725.8|2712.8|2732.21|2719.21|2732.42|2719.42|2725.8|2712.8|38
1622162360000|2021-05-28 00:39:20|2732.55|2719.55|2734.52|2721.52|2735.2|2722.2|2732.55|2719.55|35
1622162370000|2021-05-28 00:39:30|2734.75|2721.75|2731.59|2718.59|2734.78|2721.78|2731.59|2718.59|33
1622162380000|2021-05-28 00:39:40|2732.29|2719.29|2730.84|2717.84|2732.3|2719.3|2729.59|2716.59|33
1622162390000|2021-05-28 00:39:50|2730.83|2717.83|2731|2718|2731.59|2718.59|2730.58|2717.58|29
1622162400000|2021-05-28 00:40:00|2730.99|2717.99|2730.62|2717.62|2731.44|2718.44|2729.04|2716.04|23
1622162410000|2021-05-28 00:40:10|2730.61|2717.61|2732.72|2719.72|2733.14|2720.14|2730.58|2717.58|28
1622162420000|2021-05-28 00:40:20|2732.83|2719.83|2734.9|2721.9|2735.32|2722.32|2732.83|2719.83|35
1622162430000|2021-05-28 00:40:30|2734.74|2721.74|2737.74|2724.74|2738.52|2725.52|2734.73|2721.73|28
1622162440000|2021-05-28 00:40:40|2738.48|2725.48|2735.26|2722.26|2738.59|2725.59|2735.06|2722.06|32
1622162450000|2021-05-28 00:40:50|2734.53|2721.53|2733.53|2720.53|2736.53|2723.53|2733.53|2720.53|32
1622162460000|2021-05-28 00:41:00|2736.25|2723.25|2732.12|2719.12|2736.25|2723.25|2730.6|2717.6|28
1622162470000|2021-05-28 00:41:10|2732.06|2719.06|2732.45|2719.45|2734.03|2721.03|2729.4|2716.4|28
1622162480000|2021-05-28 00:41:20|2731.42|2718.42|2733.48|2720.48|2734.14|2721.14|2730.15|2717.15|35
1622162490000|2021-05-28 00:41:30|2731.78|2718.78|2733.11|2720.11|2734.62|2721.62|2731.07|2718.07|26
1622162500000|2021-05-28 00:41:40|2733.64|2720.64|2735.59|2722.59|2735.59|2722.59|2732.75|2719.75|26
1622162510000|2021-05-28 00:41:50|2735.97|2722.97|2735.07|2722.07|2736.1|2723.1|2734.13|2721.13|36
1622162520000|2021-05-28 00:42:00|2735.05|2722.05|2734.93|2721.93|2735.61|2722.61|2734.17|2721.17|26
1622162530000|2021-05-28 00:42:10|2734.58|2721.58|2733.08|2720.08|2734.81|2721.81|2732.6|2719.6|24
1622162540000|2021-05-28 00:42:20|2733.86|2720.86|2733.85|2720.85|2734.51|2721.51|2732.61|2719.61|15
1622162550000|2021-05-28 00:42:30|2734.13|2721.13|2735.14|2722.14|2736.17|2723.17|2733.9|2720.9|29
1622162560000|2021-05-28 00:42:40|2735.07|2722.07|2733.54|2720.54|2735.09|2722.09|2732.7|2719.7|32
1622162570000|2021-05-28 00:42:50|2734.34|2721.34|2735.95|2722.95|2736.32|2723.32|2733.78|2720.78|27
1622162580000|2021-05-28 00:43:00|2736.15|2723.15|2736.72|2723.72|2737.2|2724.2|2735.64|2722.64|31
1622162590000|2021-05-28 00:43:10|2736.51|2723.51|2738.39|2725.39|2738.64|2725.64|2735.93|2722.93|25
1622162600000|2021-05-28 00:43:20|2738.16|2725.16|2734.9|2721.9|2738.16|2725.16|2734.9|2721.9|29
1622162610000|2021-05-28 00:43:30|2734.89|2721.89|2735.2|2722.2|2737.33|2724.33|2733.12|2720.12|31
1622162620000|2021-05-28 00:43:40|2735.65|2722.65|2733.79|2720.79|2737.06|2724.06|2732.37|2719.37|32
1622162630000|2021-05-28 00:43:50|2734.16|2721.16|2735.12|2722.12|2735.7|2722.7|2732.4|2719.4|27
1622162640000|2021-05-28 00:44:00|2735.41|2722.41|2736.87|2723.87|2737.38|2724.38|2734.74|2721.74|26
1622162650000|2021-05-28 00:44:10|2736.89|2723.89|2737.39|2724.39|2737.92|2724.92|2736.25|2723.25|27
1622162660000|2021-05-28 00:44:20|2737.51|2724.51|2737.63|2724.63|2738.52|2725.52|2737.34|2724.34|25
1622162670000|2021-05-28 00:44:30|2737.58|2724.58|2737.28|2724.28|2738.2|2725.2|2737.13|2724.13|30
1622162680000|2021-05-28 00:44:40|2737.51|2724.51|2735.86|2722.86|2738.49|2725.49|2734.49|2721.49|32
1622162690000|2021-05-28 00:44:50|2735.73|2722.73|2738.25|2725.25|2738.52|2725.52|2735.73|2722.73|37
1622162700000|2021-05-28 00:45:00|2738.23|2725.23|2737.54|2724.54|2738.6|2725.6|2735.2|2722.2|28
1622162710000|2021-05-28 00:45:10|2737.85|2724.85|2735.56|2722.56|2737.85|2724.85|2734.02|2721.02|29
1622162720000|2021-05-28 00:45:20|2735.63|2722.63|2734.33|2721.33|2735.73|2722.73|2734.33|2721.33|19
1622162730000|2021-05-28 00:45:30|2734.32|2721.32|2734.08|2721.08|2734.88|2721.88|2733.35|2720.35|22
1622162740000|2021-05-28 00:45:40|2733.39|2720.39|2733.7|2720.7|2734.38|2721.38|2733.04|2720.04|10
1622162750000|2021-05-28 00:45:50|2733.4|2720.4|2732.84|2719.84|2734.38|2721.38|2732.84|2719.84|15
1622162760000|2021-05-28 00:46:00|2733.04|2720.04|2734.54|2721.54|2734.58|2721.58|2733.04|2720.04|25
1622162770000|2021-05-28 00:46:10|2734.34|2721.34|2734.38|2721.38|2734.38|2721.38|2732.99|2719.99|14
1622162780000|2021-05-28 00:46:20|2733.95|2720.95|2733.57|2720.57|2733.95|2720.95|2733.04|2720.04|13
1622162790000|2021-05-28 00:46:30|2732.99|2719.99|2730.43|2717.43|2732.99|2719.99|2730.43|2717.43|21
1622162800000|2021-05-28 00:46:40|2730.68|2717.68|2729.95|2716.95|2731.72|2718.72|2729.2|2716.2|34
1622162810000|2021-05-28 00:46:50|2729.98|2716.98|2729.58|2716.58|2730.63|2717.63|2728.09|2715.09|30
1622162820000|2021-05-28 00:47:00|2729.57|2716.57|2729.64|2716.64|2729.81|2716.81|2728.27|2715.27|27
1622162830000|2021-05-28 00:47:10|2729.63|2716.63|2728.92|2715.92|2729.95|2716.95|2728.18|2715.18|33
1622162840000|2021-05-28 00:47:20|2729.13|2716.13|2729.67|2716.67|2729.82|2716.82|2727.03|2714.03|33
1622162850000|2021-05-28 00:47:30|2729.46|2716.46|2728.4|2715.4|2729.97|2716.97|2727.84|2714.84|29
1622162860000|2021-05-28 00:47:40|2728.54|2715.54|2729.37|2716.37|2729.41|2716.41|2728.51|2715.51|27
1622162870000|2021-05-28 00:47:50|2728.9|2715.9|2728.24|2715.24|2729.38|2716.38|2727.29|2714.29|24
1622162880000|2021-05-28 00:48:00|2728.28|2715.28|2730.72|2717.72|2731.06|2718.06|2728.25|2715.25|25
1622162890000|2021-05-28 00:48:10|2730.75|2717.75|2729.78|2716.78|2730.75|2717.75|2727.56|2714.56|32
1622162900000|2021-05-28 00:48:20|2729.06|2716.06|2729.77|2716.77|2730.14|2717.14|2729.06|2716.06|22
1622162910000|2021-05-28 00:48:30|2729.48|2716.48|2730.4|2717.4|2730.51|2717.51|2728.15|2715.15|28
1622162920000|2021-05-28 00:48:40|2728.88|2715.88|2729.93|2716.93|2729.93|2716.93|2727.75|2714.75|20
1622162930000|2021-05-28 00:48:50|2727.82|2714.82|2728.66|2715.66|2729.51|2716.51|2727.39|2714.39|16
1622162940000|2021-05-28 00:49:00|2728.29|2715.29|2730.53|2717.53|2730.53|2717.53|2728.29|2715.29|23
1622162950000|2021-05-28 00:49:10|2731.16|2718.16|2729.51|2716.51|2731.16|2718.16|2729.51|2716.51|26
1622162960000|2021-05-28 00:49:20|2727.55|2714.55|2729.37|2716.37|2729.85|2716.85|2726.75|2713.75|29
1622162970000|2021-05-28 00:49:30|2729.35|2716.35|2729.06|2716.06|2730.63|2717.63|2728.3|2715.3|32
1622162980000|2021-05-28 00:49:40|2729.23|2716.23|2727.87|2714.87|2729.66|2716.66|2726.75|2713.75|28
1622162990000|2021-05-28 00:49:50|2728.31|2715.31|2727.4|2714.4|2729.39|2716.39|2727.12|2714.12|25
1622163000000|2021-05-28 00:50:00|2727.17|2714.17|2728.5|2715.5|2728.5|2715.5|2727.17|2714.17|12
1622163010000|2021-05-28 00:50:10|2727.53|2714.53|2727.84|2714.84|2728.65|2715.65|2727.18|2714.18|21
1622163020000|2021-05-28 00:50:20|2728.32|2715.32|2727.1|2714.1|2728.5|2715.5|2726.67|2713.67|35
1622163030000|2021-05-28 00:50:30|2727|2714|2728.12|2715.12|2728.28|2715.28|2726.17|2713.17|23
1622163040000|2021-05-28 00:50:40|2728.38|2715.38|2729.2|2716.2|2729.5|2716.5|2727.91|2714.91|32
1622163050000|2021-05-28 00:50:50|2729.38|2716.38|2729.61|2716.61|2730.99|2717.99|2729.09|2716.09|23
1622163060000|2021-05-28 00:51:00|2729.4|2716.4|2729.56|2716.56|2730.13|2717.13|2728.4|2715.4|29
1622163070000|2021-05-28 00:51:10|2729.65|2716.65|2729.51|2716.51|2730.44|2717.44|2729.51|2716.51|26
1622163080000|2021-05-28 00:51:20|2728.45|2715.45|2728.59|2715.59|2728.97|2715.97|2726.5|2713.5|34
1622163090000|2021-05-28 00:51:30|2728.64|2715.64|2726.59|2713.59|2728.77|2715.77|2726.17|2713.17|30
1622163100000|2021-05-28 00:51:40|2726.56|2713.56|2726.61|2713.61|2726.96|2713.96|2725.97|2712.97|24
1622163110000|2021-05-28 00:51:50|2726.59|2713.59|2723.28|2710.28|2726.76|2713.76|2723.19|2710.19|30
1622163120000|2021-05-28 00:52:00|2723.57|2710.57|2721.54|2708.54|2724.1|2711.1|2721.32|2708.32|30
1622163130000|2021-05-28 00:52:10|2721.52|2708.52|2718.79|2705.79|2721.58|2708.58|2717.42|2704.42|37
1622163140000|2021-05-28 00:52:20|2718.84|2705.84|2717.7|2704.7|2718.84|2705.84|2717.08|2704.08|36
1622163150000|2021-05-28 00:52:30|2716.91|2703.91|2718.49|2705.49|2719.05|2706.05|2716.42|2703.42|36
1622163160000|2021-05-28 00:52:40|2718.92|2705.92|2719.16|2706.16|2720.9|2707.9|2717.71|2704.71|29
1622163170000|2021-05-28 00:52:50|2719.35|2706.35|2717.56|2704.56|2720.37|2707.37|2716.93|2703.93|26
1622163180000|2021-05-28 00:53:00|2717.64|2704.64|2718.16|2705.16|2718.62|2705.62|2717.58|2704.58|11
1622163190000|2021-05-28 00:53:10|2717.95|2704.95|2718.12|2705.12|2719.12|2706.12|2717.95|2704.95|13
1622163200000|2021-05-28 00:53:20|2717.92|2704.92|2716.94|2703.94|2719.26|2706.26|2716.94|2703.94|21
1622163210000|2021-05-28 00:53:30|2716.86|2703.86|2716.96|2703.96|2718.13|2705.13|2716.33|2703.33|25
1622163220000|2021-05-28 00:53:40|2717.27|2704.27|2718.22|2705.22|2719.02|2706.02|2716.68|2703.68|34
1622163230000|2021-05-28 00:53:50|2717.9|2704.9|2716.17|2703.17|2718.72|2705.72|2715.91|2702.91|33
1622163240000|2021-05-28 00:54:00|2716.2|2703.2|2713.17|2700.17|2716.81|2703.81|2709.96|2696.96|40
1622163250000|2021-05-28 00:54:10|2714.64|2701.64|2714.1|2701.1|2715.3|2702.3|2712.06|2699.06|31
1622163260000|2021-05-28 00:54:20|2713.78|2700.78|2716.55|2703.55|2716.91|2703.91|2713.78|2700.78|29
1622163270000|2021-05-28 00:54:30|2716.57|2703.57|2720.55|2707.55|2720.55|2707.55|2716.57|2703.57|31
1622163280000|2021-05-28 00:54:40|2720.18|2707.18|2721.28|2708.28|2722.02|2709.02|2720.18|2707.18|35
1622163290000|2021-05-28 00:54:50|2721.25|2708.25|2723.53|2710.53|2723.85|2710.85|2720.95|2707.95|34
1622163300000|2021-05-28 00:55:00|2723.35|2710.35|2720.57|2707.57|2723.56|2710.56|2720.5|2707.5|30
1622163310000|2021-05-28 00:55:10|2720.67|2707.67|2720.39|2707.39|2721.62|2708.62|2720.39|2707.39|35
1622163320000|2021-05-28 00:55:20|2720.35|2707.35|2716.05|2703.05|2720.35|2707.35|2715.9|2702.9|32
1622163330000|2021-05-28 00:55:30|2716.82|2703.82|2720.12|2707.12|2720.36|2707.36|2716.82|2703.82|37
1622163340000|2021-05-28 00:55:40|2718.66|2705.66|2716.83|2703.83|2718.79|2705.79|2715.62|2702.62|29
1622163350000|2021-05-28 00:55:50|2717.47|2704.47|2716.74|2703.74|2717.47|2704.47|2715.01|2702.01|34
1622163360000|2021-05-28 00:56:00|2716.52|2703.52|2719.24|2706.24|2719.47|2706.47|2716.49|2703.49|31
1622163370000|2021-05-28 00:56:10|2719.09|2706.09|2718.31|2705.31|2719.4|2706.4|2717.63|2704.63|37
1622163380000|2021-05-28 00:56:20|2718.13|2705.13|2716.79|2703.79|2719.33|2706.33|2716.3|2703.3|32
1622163390000|2021-05-28 00:56:30|2717.04|2704.04|2717.06|2704.06|2718.79|2705.79|2716.77|2703.77|35
1622163400000|2021-05-28 00:56:40|2717.32|2704.32|2717.93|2704.93|2718.91|2705.91|2717.13|2704.13|22
1622163410000|2021-05-28 00:56:50|2717.96|2704.96|2719.03|2706.03|2719.04|2706.04|2717.96|2704.96|30
1622163420000|2021-05-28 00:57:00|2718.87|2705.87|2716.05|2703.05|2719.09|2706.09|2714.98|2701.98|25
1622163430000|2021-05-28 00:57:10|2716.08|2703.08|2716.75|2703.75|2717.21|2704.21|2715.92|2702.92|19
1622163440000|2021-05-28 00:57:20|2716.51|2703.51|2717.29|2704.29|2718.83|2705.83|2716.24|2703.24|30
1622163450000|2021-05-28 00:57:30|2717|2704|2716.85|2703.85|2717.49|2704.49|2715.72|2702.72|31
1622163460000|2021-05-28 00:57:40|2716.9|2703.9|2715.52|2702.52|2717.18|2704.18|2715.35|2702.35|31
1622163470000|2021-05-28 00:57:50|2715.63|2702.63|2716.64|2703.64|2716.77|2703.77|2715.38|2702.38|23
1622163480000|2021-05-28 00:58:00|2716.92|2703.92|2718.14|2705.14|2718.19|2705.19|2716.09|2703.09|29
1622163490000|2021-05-28 00:58:10|2718.1|2705.1|2717.06|2704.06|2718.44|2705.44|2717.06|2704.06|33
1622163500000|2021-05-28 00:58:20|2717.2|2704.2|2717.29|2704.29|2717.74|2704.74|2716.79|2703.79|38
1622163510000|2021-05-28 00:58:30|2717.4|2704.4|2718|2705|2718.31|2705.31|2717.35|2704.35|28
1622163520000|2021-05-28 00:58:40|2717.9|2704.9|2716.81|2703.81|2717.9|2704.9|2716.57|2703.57|33
1622163530000|2021-05-28 00:58:50|2716.61|2703.61|2717.72|2704.72|2717.72|2704.72|2716.45|2703.45|30
1622163540000|2021-05-28 00:59:00|2717.52|2704.52|2717.7|2704.7|2717.83|2704.83|2717.17|2704.17|25
1622163550000|2021-05-28 00:59:10|2717.84|2704.84|2717.64|2704.64|2718.08|2705.08|2717.22|2704.22|31
1622163560000|2021-05-28 00:59:20|2717.53|2704.53|2716.06|2703.06|2717.84|2704.84|2715.77|2702.77|35
1622163570000|2021-05-28 00:59:30|2715.96|2702.96|2717.01|2704.01|2717.15|2704.15|2715.62|2702.62|30
1622163580000|2021-05-28 00:59:40|2716.64|2703.64|2716.26|2703.26|2717.2|2704.2|2716.12|2703.12|31
1622163590000|2021-05-28 00:59:50|2716.42|2703.42|2714.43|2701.43|2716.95|2703.95|2713.72|2700.72|25
1622163600000|2021-05-28 01:00:00|2713.13|2700.13|2709.42|2696.42|2713.83|2700.83|2707.85|2694.85|37
1622163610000|2021-05-28 01:00:10|2708.36|2695.36|2704.52|2691.52|2708.36|2695.36|2703.01|2690.01|40
1622163620000|2021-05-28 01:00:20|2704.76|2691.76|2705.31|2692.31|2707.62|2694.62|2704.76|2691.76|37
1622163630000|2021-05-28 01:00:30|2705.49|2692.49|2705.57|2692.57|2706.84|2693.84|2703.96|2690.96|31
1622163640000|2021-05-28 01:00:40|2705.6|2692.6|2696.82|2683.82|2705.6|2692.6|2696.79|2683.79|33
1622163650000|2021-05-28 01:00:50|2696.94|2683.94|2692.58|2679.58|2699.45|2686.45|2691.63|2678.63|36
1622163660000|2021-05-28 01:01:00|2692.45|2679.45|2696.79|2683.79|2697.8|2684.8|2692.45|2679.45|34
1622163670000|2021-05-28 01:01:10|2697.02|2684.02|2696.18|2683.18|2697.99|2684.99|2696.18|2683.18|30
1622163680000|2021-05-28 01:01:20|2697.88|2684.88|2697.19|2684.19|2698.1|2685.1|2694.48|2681.48|32
1622163690000|2021-05-28 01:01:30|2696.99|2683.99|2695.62|2682.62|2698.1|2685.1|2695.62|2682.62|24
1622163700000|2021-05-28 01:01:40|2697.08|2684.08|2697.81|2684.81|2698.24|2685.24|2696.3|2683.3|29
1622163710000|2021-05-28 01:01:50|2697.7|2684.7|2699.69|2686.69|2700.36|2687.36|2697.7|2684.7|32
1622163720000|2021-05-28 01:02:00|2699.53|2686.53|2695.11|2682.11|2699.53|2686.53|2695.11|2682.11|32
1622163730000|2021-05-28 01:02:10|2695.13|2682.13|2688.54|2675.54|2695.56|2682.56|2688.54|2675.54|37
1622163740000|2021-05-28 01:02:20|2687.36|2674.36|2680.49|2667.49|2687.36|2674.36|2679.98|2666.98|40
1622163750000|2021-05-28 01:02:30|2680.59|2667.59|2678.87|2665.87|2681.46|2668.46|2678.15|2665.15|40
1622163760000|2021-05-28 01:02:40|2679.09|2666.09|2685.18|2672.18|2685.28|2672.28|2679.09|2666.09|38
1622163770000|2021-05-28 01:02:50|2684.76|2671.76|2683.93|2670.93|2684.97|2671.97|2681.93|2668.93|40
1622163780000|2021-05-28 01:03:00|2684.59|2671.59|2684.35|2671.35|2686.38|2673.38|2682.96|2669.96|38
1622163790000|2021-05-28 01:03:10|2683.93|2670.93|2685.77|2672.77|2685.77|2672.77|2683.93|2670.93|31
1622163800000|2021-05-28 01:03:20|2685.5|2672.5|2683.91|2670.91|2685.51|2672.51|2683.91|2670.91|36
1622163810000|2021-05-28 01:03:30|2683.51|2670.51|2681.8|2668.8|2684.06|2671.06|2681.23|2668.23|36
1622163820000|2021-05-28 01:03:40|2682.62|2669.62|2684.98|2671.98|2685.59|2672.59|2680.55|2667.55|38
1622163830000|2021-05-28 01:03:50|2685.03|2672.03|2683.48|2670.48|2687.55|2674.55|2683.48|2670.48|37
1622163840000|2021-05-28 01:04:00|2683.62|2670.62|2686.29|2673.29|2686.29|2673.29|2681.37|2668.37|37
1622163850000|2021-05-28 01:04:10|2686.77|2673.77|2687.27|2674.27|2689.82|2676.82|2686.11|2673.11|37
1622163860000|2021-05-28 01:04:20|2687.35|2674.35|2685.48|2672.48|2687.8|2674.8|2685.14|2672.14|36
1622163870000|2021-05-28 01:04:30|2685.52|2672.52|2686.54|2673.54|2687.48|2674.48|2685.41|2672.41|40
1622163880000|2021-05-28 01:04:40|2686.55|2673.55|2686.63|2673.63|2686.65|2673.65|2685.32|2672.32|34
1622163890000|2021-05-28 01:04:50|2686.66|2673.66|2690.89|2677.89|2691.07|2678.07|2686.63|2673.63|33
1622163900000|2021-05-28 01:05:00|2690.88|2677.88|2687.02|2674.02|2690.88|2677.88|2687.02|2674.02|38
1622163910000|2021-05-28 01:05:10|2686.98|2673.98|2686.21|2673.21|2688.09|2675.09|2683.69|2670.69|38
1622163920000|2021-05-28 01:05:20|2686.35|2673.35|2688.38|2675.38|2688.38|2675.38|2685.46|2672.46|38
1622163930000|2021-05-28 01:05:30|2688.35|2675.35|2684.98|2671.98|2688.35|2675.35|2684.98|2671.98|33
1622163940000|2021-05-28 01:05:40|2684.02|2671.02|2685.25|2672.25|2686.23|2673.23|2684.02|2671.02|17
1622163950000|2021-05-28 01:05:50|2685.32|2672.32|2685.12|2672.12|2685.97|2672.97|2684.37|2671.37|14
1622163960000|2021-05-28 01:06:00|2685.24|2672.24|2686.77|2673.77|2688.35|2675.35|2685.24|2672.24|24
1622163970000|2021-05-28 01:06:10|2686.64|2673.64|2689.77|2676.77|2690.22|2677.22|2686.18|2673.18|32
1622163980000|2021-05-28 01:06:20|2689.82|2676.82|2687.78|2674.78|2691.08|2678.08|2687.78|2674.78|29
1622163990000|2021-05-28 01:06:30|2687.71|2674.71|2692.34|2679.34|2692.71|2679.71|2687.17|2674.17|31
1622164000000|2021-05-28 01:06:40|2692.3|2679.3|2691.25|2678.25|2692.3|2679.3|2690.33|2677.33|35
1622164010000|2021-05-28 01:06:50|2691.13|2678.13|2693.8|2680.8|2694.87|2681.87|2691.13|2678.13|33
1622164020000|2021-05-28 01:07:00|2694.84|2681.84|2700.66|2687.66|2700.71|2687.71|2694.84|2681.84|34
1622164030000|2021-05-28 01:07:10|2700.45|2687.45|2699.11|2686.11|2700.45|2687.45|2698.39|2685.39|34
1622164040000|2021-05-28 01:07:20|2697.51|2684.51|2697.53|2684.53|2699.8|2686.8|2696.34|2683.34|24
1622164050000|2021-05-28 01:07:30|2697.49|2684.49|2698.28|2685.28|2699.8|2686.8|2697.45|2684.45|23
1622164060000|2021-05-28 01:07:40|2698.87|2685.87|2697.2|2684.2|2699.37|2686.37|2696.76|2683.76|26
1622164070000|2021-05-28 01:07:50|2697.01|2684.01|2696.85|2683.85|2698.15|2685.15|2696.09|2683.09|27
1622164080000|2021-05-28 01:08:00|2695.71|2682.71|2696.09|2683.09|2697.51|2684.51|2695.7|2682.7|26
1622164090000|2021-05-28 01:08:10|2697.51|2684.51|2692.42|2679.42|2697.51|2684.51|2691.86|2678.86|17
1622164100000|2021-05-28 01:08:20|2692.53|2679.53|2695.88|2682.88|2695.96|2682.96|2691.85|2678.85|36
1622164110000|2021-05-28 01:08:30|2695.78|2682.78|2694.72|2681.72|2696.83|2683.83|2694.39|2681.39|33
1622164120000|2021-05-28 01:08:40|2694.74|2681.74|2695.23|2682.23|2696.26|2683.26|2694.71|2681.71|20
1622164130000|2021-05-28 01:08:50|2694.55|2681.55|2697.15|2684.15|2697.15|2684.15|2694.55|2681.55|23
1622164140000|2021-05-28 01:09:00|2697.17|2684.17|2696.24|2683.24|2697.27|2684.27|2696.13|2683.13|22
1622164150000|2021-05-28 01:09:10|2696.25|2683.25|2696.42|2683.42|2696.78|2683.78|2695.94|2682.94|10
1622164160000|2021-05-28 01:09:20|2696.43|2683.43|2694.1|2681.1|2696.78|2683.78|2693.49|2680.49|24
1622164170000|2021-05-28 01:09:30|2694.14|2681.14|2695.7|2682.7|2696.8|2683.8|2693.47|2680.47|27
1622164180000|2021-05-28 01:09:40|2695.92|2682.92|2694.3|2681.3|2695.92|2682.92|2693.54|2680.54|29
1622164190000|2021-05-28 01:09:50|2694.39|2681.39|2693.99|2680.99|2695.84|2682.84|2693.05|2680.05|27
1622164200000|2021-05-28 01:10:00|2694.03|2681.03|2693.63|2680.63|2694.8|2681.8|2690.69|2677.69|31
1622164210000|2021-05-28 01:10:10|2693.45|2680.45|2695.15|2682.15|2695.7|2682.7|2691.81|2678.81|32
1622164220000|2021-05-28 01:10:20|2695.25|2682.25|2693.03|2680.03|2695.5|2682.5|2693.03|2680.03|30
1622164230000|2021-05-28 01:10:30|2692.92|2679.92|2693.96|2680.96|2695.08|2682.08|2691.9|2678.9|35
1622164240000|2021-05-28 01:10:40|2693.66|2680.66|2691.48|2678.48|2693.9|2680.9|2691.48|2678.48|30
1622164250000|2021-05-28 01:10:50|2692.3|2679.3|2687.93|2674.93|2692.3|2679.3|2685.4|2672.4|33
1622164260000|2021-05-28 01:11:00|2687.08|2674.08|2685.8|2672.8|2687.76|2674.76|2685.6|2672.6|30
1622164270000|2021-05-28 01:11:10|2687.49|2674.49|2686.27|2673.27|2688.36|2675.36|2684.97|2671.97|35
1622164280000|2021-05-28 01:11:20|2685.65|2672.65|2683.38|2670.38|2686.24|2673.24|2682.65|2669.65|38
1622164290000|2021-05-28 01:11:30|2683.34|2670.34|2684.1|2671.1|2684.1|2671.1|2682.34|2669.34|32
1622164300000|2021-05-28 01:11:40|2683.68|2670.68|2684.65|2671.65|2684.68|2671.68|2682.83|2669.83|27
1622164310000|2021-05-28 01:11:50|2684.66|2671.66|2685.91|2672.91|2685.91|2672.91|2684.46|2671.46|31
1622164320000|2021-05-28 01:12:00|2685.86|2672.86|2683.82|2670.82|2685.96|2672.96|2683.75|2670.75|33
1622164330000|2021-05-28 01:12:10|2683.88|2670.88|2683.82|2670.82|2684.04|2671.04|2682.8|2669.8|31
1622164340000|2021-05-28 01:12:20|2683.78|2670.78|2685.65|2672.65|2686.13|2673.13|2683.75|2670.75|29
1622164350000|2021-05-28 01:12:30|2685.63|2672.63|2685.88|2672.88|2686.76|2673.76|2684|2671|31
1622164360000|2021-05-28 01:12:40|2685.77|2672.77|2690.83|2677.83|2690.98|2677.98|2685.73|2672.73|30
1622164370000|2021-05-28 01:12:50|2690.82|2677.82|2690.34|2677.34|2691.45|2678.45|2690.2|2677.2|29
1622164380000|2021-05-28 01:13:00|2689.12|2676.12|2693.4|2680.4|2693.89|2680.89|2689.12|2676.12|31
1622164390000|2021-05-28 01:13:10|2694.16|2681.16|2694.49|2681.49|2694.49|2681.49|2692.86|2679.86|37
1622164400000|2021-05-28 01:13:20|2694.5|2681.5|2692.59|2679.59|2694.5|2681.5|2691.75|2678.75|33
1622164410000|2021-05-28 01:13:30|2692.81|2679.81|2692.23|2679.23|2694.26|2681.26|2691.35|2678.35|33
1622164420000|2021-05-28 01:13:40|2692.43|2679.43|2691.57|2678.57|2693.51|2680.51|2689.66|2676.66|32
1622164430000|2021-05-28 01:13:50|2691.83|2678.83|2690.99|2677.99|2692.17|2679.17|2690.75|2677.75|34
1622164440000|2021-05-28 01:14:00|2690.94|2677.94|2689.47|2676.47|2691.15|2678.15|2687.15|2674.15|34
1622164450000|2021-05-28 01:14:10|2689.63|2676.63|2691.42|2678.42|2691.66|2678.66|2688.45|2675.45|34
1622164460000|2021-05-28 01:14:20|2691.16|2678.16|2690.13|2677.13|2691.66|2678.66|2686.92|2673.92|31
1622164470000|2021-05-28 01:14:30|2689.87|2676.87|2689.6|2676.6|2689.87|2676.87|2686.8|2673.8|31
1622164480000|2021-05-28 01:14:40|2689.68|2676.68|2689.73|2676.73|2690.24|2677.24|2689.47|2676.47|22
1622164490000|2021-05-28 01:14:50|2689.98|2676.98|2688.26|2675.26|2689.98|2676.98|2688.26|2675.26|27
1622164500000|2021-05-28 01:15:00|2688.05|2675.05|2687.51|2674.51|2689.06|2676.06|2686.59|2673.59|21
1622164510000|2021-05-28 01:15:10|2685.26|2672.26|2685.25|2672.25|2685.26|2672.26|2684.31|2671.31|22
1622164520000|2021-05-28 01:15:20|2685.28|2672.28|2686.78|2673.78|2687.67|2674.67|2685.27|2672.27|22
1622164530000|2021-05-28 01:15:30|2686.8|2673.8|2689.32|2676.32|2689.35|2676.35|2686.63|2673.63|19
1622164540000|2021-05-28 01:15:40|2689.23|2676.23|2690.61|2677.61|2690.93|2677.93|2688.97|2675.97|33
1622164550000|2021-05-28 01:15:50|2690.72|2677.72|2691.51|2678.51|2691.76|2678.76|2690.28|2677.28|33
1622164560000|2021-05-28 01:16:00|2691.29|2678.29|2693.61|2680.61|2693.61|2680.61|2691.02|2678.02|34
1622164570000|2021-05-28 01:16:10|2693.62|2680.62|2693.3|2680.3|2694.29|2681.29|2692.39|2679.39|33
1622164580000|2021-05-28 01:16:20|2691.54|2678.54|2692.03|2679.03|2692.84|2679.84|2689.85|2676.85|30
1622164590000|2021-05-28 01:16:30|2691.72|2678.72|2692.81|2679.81|2693.33|2680.33|2691.21|2678.21|34
1622164600000|2021-05-28 01:16:40|2692.73|2679.73|2693.7|2680.7|2694.8|2681.8|2691.42|2678.42|31
1622164610000|2021-05-28 01:16:50|2693.53|2680.53|2691.72|2678.72|2694.53|2681.53|2691.18|2678.18|32
1622164620000|2021-05-28 01:17:00|2691.75|2678.75|2692.68|2679.68|2693.49|2680.49|2691.13|2678.13|25
1622164630000|2021-05-28 01:17:10|2692.28|2679.28|2692.44|2679.44|2693.16|2680.16|2690.81|2677.81|31
1622164640000|2021-05-28 01:17:20|2692.45|2679.45|2691.68|2678.68|2692.45|2679.45|2689.25|2676.25|29
1622164650000|2021-05-28 01:17:30|2691.59|2678.59|2691.47|2678.47|2691.66|2678.66|2691.19|2678.19|15
1622164660000|2021-05-28 01:17:40|2691.46|2678.46|2691.45|2678.45|2693.16|2680.16|2691.44|2678.44|25
1622164670000|2021-05-28 01:17:50|2691.43|2678.43|2692.28|2679.28|2692.81|2679.81|2691.43|2678.43|19
1622164680000|2021-05-28 01:18:00|2692.05|2679.05|2692.85|2679.85|2693.29|2680.29|2691.81|2678.81|25
1622164690000|2021-05-28 01:18:10|2693.1|2680.1|2693.72|2680.72|2693.72|2680.72|2692.26|2679.26|24
1622164700000|2021-05-28 01:18:20|2693.63|2680.63|2695.44|2682.44|2695.78|2682.78|2693.55|2680.55|34
1622164710000|2021-05-28 01:18:30|2695.43|2682.43|2698.21|2685.21|2698.21|2685.21|2695.33|2682.33|22
1622164720000|2021-05-28 01:18:40|2698.68|2685.68|2699.33|2686.33|2701.23|2688.23|2697.95|2684.95|32
1622164730000|2021-05-28 01:18:50|2699|2686|2703.17|2690.17|2703.32|2690.32|2699|2686|31
1622164740000|2021-05-28 01:19:00|2702.8|2689.8|2703.12|2690.12|2704.28|2691.28|2702.1|2689.1|22
1622164750000|2021-05-28 01:19:10|2703.16|2690.16|2703.07|2690.07|2704.17|2691.17|2701.49|2688.49|26
1622164760000|2021-05-28 01:19:20|2701.87|2688.87|2703.61|2690.61|2703.61|2690.61|2701.87|2688.87|20
1622164770000|2021-05-28 01:19:30|2703.75|2690.75|2704.06|2691.06|2704.37|2691.37|2703.4|2690.4|20
1622164780000|2021-05-28 01:19:40|2703.46|2690.46|2703.55|2690.55|2704.43|2691.43|2702.85|2689.85|25
1622164790000|2021-05-28 01:19:50|2702.75|2689.75|2702.69|2689.69|2703.54|2690.54|2702.31|2689.31|26
1622164800000|2021-05-28 01:20:00|2703.52|2690.52|2702.16|2689.16|2703.52|2690.52|2701.01|2688.01|17
1622164810000|2021-05-28 01:20:10|2700.74|2687.74|2700.34|2687.34|2703.52|2690.52|2698.82|2685.82|22
1622164820000|2021-05-28 01:20:20|2700.58|2687.58|2700.74|2687.74|2701.88|2688.88|2699.17|2686.17|31
1622164830000|2021-05-28 01:20:30|2700.66|2687.66|2701.5|2688.5|2701.83|2688.83|2699.98|2686.98|34
1622164840000|2021-05-28 01:20:40|2701.81|2688.81|2701.12|2688.12|2702.07|2689.07|2700.88|2687.88|26
1622164850000|2021-05-28 01:20:50|2701.4|2688.4|2702.83|2689.83|2702.83|2689.83|2700.4|2687.4|23
1622164860000|2021-05-28 01:21:00|2701.78|2688.78|2701.86|2688.86|2702.8|2689.8|2701.06|2688.06|16
1622164870000|2021-05-28 01:21:10|2702.13|2689.13|2702.9|2689.9|2702.98|2689.98|2701.51|2688.51|24
1622164880000|2021-05-28 01:21:20|2702.83|2689.83|2703.97|2690.97|2704.02|2691.02|2702.8|2689.8|20
1622164890000|2021-05-28 01:21:30|2704.32|2691.32|2704.22|2691.22|2704.95|2691.95|2703.97|2690.97|26
1622164900000|2021-05-28 01:21:40|2704.2|2691.2|2704.51|2691.51|2704.68|2691.68|2702.99|2689.99|22
1622164910000|2021-05-28 01:21:50|2702.98|2689.98|2704.46|2691.46|2704.64|2691.64|2702.88|2689.88|29
1622164920000|2021-05-28 01:22:00|2704.55|2691.55|2703.74|2690.74|2704.73|2691.73|2702.77|2689.77|38
1622164930000|2021-05-28 01:22:10|2703.92|2690.92|2703.39|2690.39|2703.92|2690.92|2701.55|2688.55|23
1622164940000|2021-05-28 01:22:20|2703.16|2690.16|2704.95|2691.95|2704.95|2691.95|2702.68|2689.68|23
1622164950000|2021-05-28 01:22:30|2704.9|2691.9|2706.13|2693.13|2706.42|2693.42|2704.89|2691.89|22
1622164960000|2021-05-28 01:22:40|2705.91|2692.91|2705.94|2692.94|2705.94|2692.94|2705.39|2692.39|19
1622164970000|2021-05-28 01:22:50|2706.06|2693.06|2707.41|2694.41|2707.5|2694.5|2706.06|2693.06|26
1622164980000|2021-05-28 01:23:00|2707.57|2694.57|2706.25|2693.25|2707.57|2694.57|2705.85|2692.85|30
1622164990000|2021-05-28 01:23:10|2706.37|2693.37|2706.36|2693.36|2707.39|2694.39|2705.81|2692.81|31
1622165000000|2021-05-28 01:23:20|2706.5|2693.5|2706.16|2693.16|2707.87|2694.87|2705.87|2692.87|22
1622165010000|2021-05-28 01:23:30|2706.17|2693.17|2708.18|2695.18|2708.18|2695.18|2705.35|2692.35|35
1622165020000|2021-05-28 01:23:40|2708.11|2695.11|2708.11|2695.11|2708.42|2695.42|2706.83|2693.83|29
1622165030000|2021-05-28 01:23:50|2707.85|2694.85|2708.59|2695.59|2709.01|2696.01|2707.03|2694.03|34
1622165040000|2021-05-28 01:24:00|2708.41|2695.41|2706.81|2693.81|2708.52|2695.52|2706.81|2693.81|32
1622165050000|2021-05-28 01:24:10|2707.21|2694.21|2705.46|2692.46|2707.45|2694.45|2704.21|2691.21|27
1622165060000|2021-05-28 01:24:20|2706.75|2693.75|2705.58|2692.58|2707.55|2694.55|2705.58|2692.58|29
1622165070000|2021-05-28 01:24:30|2705.55|2692.55|2704.24|2691.24|2706.09|2693.09|2703.84|2690.84|23
1622165080000|2021-05-28 01:24:40|2704.2|2691.2|2703.48|2690.48|2705.95|2692.95|2703.15|2690.15|16
1622165090000|2021-05-28 01:24:50|2703.47|2690.47|2703.45|2690.45|2705.15|2692.15|2703.45|2690.45|5
1622165100000|2021-05-28 01:25:00|2703.35|2690.35|2704.96|2691.96|2704.96|2691.96|2703.26|2690.26|16
1622165110000|2021-05-28 01:25:10|2705.5|2692.5|2705.71|2692.71|2705.77|2692.77|2704.95|2691.95|26
1622165120000|2021-05-28 01:25:20|2705.58|2692.58|2706.06|2693.06|2706.6|2693.6|2705.57|2692.57|24
1622165130000|2021-05-28 01:25:30|2706.03|2693.03|2706.33|2693.33|2707|2694|2705.64|2692.64|28
1622165140000|2021-05-28 01:25:40|2706.6|2693.6|2706.66|2693.66|2706.83|2693.83|2706.22|2693.22|21
1622165150000|2021-05-28 01:25:50|2706.9|2693.9|2707.42|2694.42|2707.91|2694.91|2706.9|2693.9|23
1622165160000|2021-05-28 01:26:00|2707.5|2694.5|2707.42|2694.42|2707.85|2694.85|2707.21|2694.21|22
1622165170000|2021-05-28 01:26:10|2707.69|2694.69|2707.84|2694.84|2708.06|2695.06|2707.13|2694.13|22
1622165180000|2021-05-28 01:26:20|2708.01|2695.01|2709.73|2696.73|2710.47|2697.47|2707.99|2694.99|30
1622165190000|2021-05-28 01:26:30|2709.88|2696.88|2710.12|2697.12|2710.19|2697.19|2709.31|2696.31|19
1622165200000|2021-05-28 01:26:40|2710.23|2697.23|2711.51|2698.51|2711.71|2698.71|2709.98|2696.98|27
1622165210000|2021-05-28 01:26:50|2711.35|2698.35|2710.76|2697.76|2712.23|2699.23|2709.72|2696.72|30
1622165220000|2021-05-28 01:27:00|2710.88|2697.88|2710.51|2697.51|2711.15|2698.15|2710.42|2697.42|18
1622165230000|2021-05-28 01:27:10|2710.44|2697.44|2710.88|2697.88|2711.13|2698.13|2709.44|2696.44|24
1622165240000|2021-05-28 01:27:20|2710.87|2697.87|2713.57|2700.57|2713.57|2700.57|2710.75|2697.75|21
1622165250000|2021-05-28 01:27:30|2712.91|2699.91|2713.39|2700.39|2713.74|2700.74|2711.87|2698.87|31
1622165260000|2021-05-28 01:27:40|2713.38|2700.38|2713.04|2700.04|2713.38|2700.38|2712.28|2699.28|28
1622165270000|2021-05-28 01:27:50|2712.99|2699.99|2712.2|2699.2|2714|2701|2711.94|2698.94|20
1622165280000|2021-05-28 01:28:00|2712.05|2699.05|2711.85|2698.85|2714|2701|2710.84|2697.84|15
1622165290000|2021-05-28 01:28:10|2711.35|2698.35|2711.96|2698.96|2712.74|2699.74|2711.34|2698.34|13
1622165300000|2021-05-28 01:28:20|2711.87|2698.87|2712.44|2699.44|2712.68|2699.68|2711.6|2698.6|17
1622165310000|2021-05-28 01:28:30|2712.59|2699.59|2712.06|2699.06|2712.72|2699.72|2711.7|2698.7|10
1622165320000|2021-05-28 01:28:40|2712.38|2699.38|2712.74|2699.74|2712.74|2699.74|2712.19|2699.19|16
1622165330000|2021-05-28 01:28:50|2712.61|2699.61|2712.57|2699.57|2712.81|2699.81|2711.44|2698.44|16
1622165340000|2021-05-28 01:29:00|2712.48|2699.48|2712.42|2699.42|2712.82|2699.82|2711.63|2698.63|20
1622165350000|2021-05-28 01:29:10|2712.33|2699.33|2712.96|2699.96|2713.19|2700.19|2712.03|2699.03|22
1622165360000|2021-05-28 01:29:20|2712.88|2699.88|2712.48|2699.48|2713.63|2700.63|2712.4|2699.4|17
1622165370000|2021-05-28 01:29:30|2712.73|2699.73|2713.77|2700.77|2713.77|2700.77|2712.4|2699.4|17
1622165380000|2021-05-28 01:29:40|2713.8|2700.8|2714.33|2701.33|2715.09|2702.09|2713.8|2700.8|22
1622165390000|2021-05-28 01:29:50|2714.32|2701.32|2716.41|2703.41|2716.41|2703.41|2714.24|2701.24|25
1622165400000|2021-05-28 01:30:00|2716.38|2703.38|2714.38|2701.38|2716.38|2703.38|2714.25|2701.25|24
1622165410000|2021-05-28 01:30:10|2714.42|2701.42|2713.33|2700.33|2714.68|2701.68|2713.06|2700.06|23
1622165420000|2021-05-28 01:30:20|2713.5|2700.5|2714.09|2701.09|2714.75|2701.75|2713.5|2700.5|31
1622165430000|2021-05-28 01:30:30|2714.13|2701.13|2714.27|2701.27|2714.52|2701.52|2713.83|2700.83|27
1622165440000|2021-05-28 01:30:40|2714.41|2701.41|2714.48|2701.48|2715.09|2702.09|2714.41|2701.41|23
1622165450000|2021-05-28 01:30:50|2714.64|2701.64|2712.21|2699.21|2714.64|2701.64|2712.18|2699.18|18
1622165460000|2021-05-28 01:31:00|2712.2|2699.2|2710.1|2697.1|2712.89|2699.89|2710.1|2697.1|12
1622165470000|2021-05-28 01:31:10|2710.04|2697.04|2709.12|2696.12|2710.04|2697.04|2708.72|2695.72|8
1622165480000|2021-05-28 01:31:20|2709.59|2696.59|2711.71|2698.71|2711.71|2698.71|2709.32|2696.32|10
1622165490000|2021-05-28 01:31:30|2711.85|2698.85|2712.79|2699.79|2713.97|2700.97|2711.85|2698.85|30
1622165500000|2021-05-28 01:31:40|2712.77|2699.77|2713.48|2700.48|2714.51|2701.51|2712.25|2699.25|16
1622165510000|2021-05-28 01:31:50|2711.62|2698.62|2713.16|2700.16|2713.18|2700.18|2711.27|2698.27|24
1622165520000|2021-05-28 01:32:00|2713.15|2700.15|2713.73|2700.73|2714.45|2701.45|2712.92|2699.92|32
1622165530000|2021-05-28 01:32:10|2713.75|2700.75|2713.34|2700.34|2713.75|2700.75|2711.65|2698.65|23
1622165540000|2021-05-28 01:32:20|2713.33|2700.33|2714.19|2701.19|2714.85|2701.85|2713.33|2700.33|28
1622165550000|2021-05-28 01:32:30|2714.18|2701.18|2715.38|2702.38|2715.38|2702.38|2713.53|2700.53|24
1622165560000|2021-05-28 01:32:40|2715.33|2702.33|2715.3|2702.3|2715.59|2702.59|2714.73|2701.73|14
1622165570000|2021-05-28 01:32:50|2715.31|2702.31|2716.36|2703.36|2716.36|2703.36|2714.08|2701.08|25
1622165580000|2021-05-28 01:33:00|2716.33|2703.33|2715.58|2702.58|2716.33|2703.33|2715.58|2702.58|27
1622165590000|2021-05-28 01:33:10|2715.45|2702.45|2716.44|2703.44|2716.44|2703.44|2714.92|2701.92|28
1622165600000|2021-05-28 01:33:20|2715.31|2702.31|2716.08|2703.08|2716.08|2703.08|2714.4|2701.4|21
1622165610000|2021-05-28 01:33:30|2716.15|2703.15|2716.57|2703.57|2716.58|2703.58|2716.15|2703.15|22
1622165620000|2021-05-28 01:33:40|2716.68|2703.68|2719.23|2706.23|2720.21|2707.21|2716.68|2703.68|30
1622165630000|2021-05-28 01:33:50|2718.83|2705.83|2719.8|2706.8|2719.93|2706.93|2717.94|2704.94|25
1622165640000|2021-05-28 01:34:00|2719.5|2706.5|2721.13|2708.13|2721.61|2708.61|2719.5|2706.5|21
1622165650000|2021-05-28 01:34:10|2721.14|2708.14|2719.36|2706.36|2721.86|2708.86|2719.36|2706.36|34
1622165660000|2021-05-28 01:34:20|2719.61|2706.61|2717.84|2704.84|2719.61|2706.61|2717.53|2704.53|34
1622165670000|2021-05-28 01:34:30|2717.58|2704.58|2719.4|2706.4|2719.4|2706.4|2717.58|2704.58|29
1622165680000|2021-05-28 01:34:40|2719.32|2706.32|2719.26|2706.26|2719.78|2706.78|2719.16|2706.16|18
1622165690000|2021-05-28 01:34:50|2719.59|2706.59|2720.2|2707.2|2720.91|2707.91|2719.59|2706.59|25
1622165700000|2021-05-28 01:35:00|2720.23|2707.23|2719.82|2706.82|2720.62|2707.62|2719.82|2706.82|30
1622165710000|2021-05-28 01:35:10|2719.58|2706.58|2720|2707|2720.2|2707.2|2719.58|2706.58|29
1622165720000|2021-05-28 01:35:20|2720.01|2707.01|2720.47|2707.47|2720.68|2707.68|2720.01|2707.01|15
1622165730000|2021-05-28 01:35:30|2721.11|2708.11|2721.33|2708.33|2721.99|2708.99|2721.11|2708.11|25
1622165740000|2021-05-28 01:35:40|2721.45|2708.45|2723.69|2710.69|2723.69|2710.69|2721.45|2708.45|26
1622165750000|2021-05-28 01:35:50|2723.54|2710.54|2723.46|2710.46|2723.69|2710.69|2723.07|2710.07|23
1622165760000|2021-05-28 01:36:00|2723.26|2710.26|2723.29|2710.29|2723.74|2710.74|2722.49|2709.49|25
1622165770000|2021-05-28 01:36:10|2723.44|2710.44|2722.9|2709.9|2723.67|2710.67|2722.2|2709.2|22
1622165780000|2021-05-28 01:36:20|2722.7|2709.7|2720.05|2707.05|2723.14|2710.14|2719.51|2706.51|31
1622165790000|2021-05-28 01:36:30|2720.84|2707.84|2720.97|2707.97|2721.34|2708.34|2719.54|2706.54|24
1622165800000|2021-05-28 01:36:40|2720.98|2707.98|2721.7|2708.7|2722.19|2709.19|2720.52|2707.52|25
1622165810000|2021-05-28 01:36:50|2719.99|2706.99|2720.19|2707.19|2721.49|2708.49|2718.51|2705.51|30
1622165820000|2021-05-28 01:37:00|2720.2|2707.2|2721.96|2708.96|2721.96|2708.96|2720.2|2707.2|30
1622165830000|2021-05-28 01:37:10|2722.08|2709.08|2720.7|2707.7|2722.24|2709.24|2720.24|2707.24|33
1622165840000|2021-05-28 01:37:20|2720.37|2707.37|2722.46|2709.46|2722.49|2709.49|2720.37|2707.37|25
1622165850000|2021-05-28 01:37:30|2722.54|2709.54|2721.8|2708.8|2722.54|2709.54|2720.36|2707.36|33
1622165860000|2021-05-28 01:37:40|2721.79|2708.79|2722.56|2709.56|2723.26|2710.26|2721.25|2708.25|27
1622165870000|2021-05-28 01:37:50|2722.63|2709.63|2722.62|2709.62|2722.86|2709.86|2722.49|2709.49|19
1622165880000|2021-05-28 01:38:00|2722.78|2709.78|2720.82|2707.82|2723.06|2710.06|2720.16|2707.16|25
1622165890000|2021-05-28 01:38:10|2721.27|2708.27|2720.91|2707.91|2721.47|2708.47|2719.3|2706.3|31
1622165900000|2021-05-28 01:38:20|2720.63|2707.63|2719.73|2706.73|2720.82|2707.82|2719.73|2706.73|19
1622165910000|2021-05-28 01:38:30|2719.72|2706.72|2719.44|2706.44|2720.72|2707.72|2719.41|2706.41|26
1622165920000|2021-05-28 01:38:40|2719.51|2706.51|2719.94|2706.94|2720.74|2707.74|2718.86|2705.86|30
1622165930000|2021-05-28 01:38:50|2720.64|2707.64|2721.21|2708.21|2722.68|2709.68|2719.62|2706.62|27
1622165940000|2021-05-28 01:39:00|2721.23|2708.23|2720.18|2707.18|2722.21|2709.21|2719.45|2706.45|21
1622165950000|2021-05-28 01:39:10|2720.47|2707.47|2720.81|2707.81|2720.81|2707.81|2719.39|2706.39|28
1622165960000|2021-05-28 01:39:20|2721.65|2708.65|2720.79|2707.79|2722.22|2709.22|2720.79|2707.79|17
1622165970000|2021-05-28 01:39:30|2721.91|2708.91|2720.9|2707.9|2722.03|2709.03|2720.9|2707.9|25
1622165980000|2021-05-28 01:39:40|2720.93|2707.93|2723.63|2710.63|2723.63|2710.63|2720.93|2707.93|20
1622165990000|2021-05-28 01:39:50|2723.43|2710.43|2722.61|2709.61|2723.54|2710.54|2721.39|2708.39|20
1622166000000|2021-05-28 01:40:00|2722.45|2709.45|2720.63|2707.63|2722.72|2709.72|2720.53|2707.53|21
1622166010000|2021-05-28 01:40:10|2720.8|2707.8|2719.85|2706.85|2721.77|2708.77|2719.31|2706.31|15
1622166020000|2021-05-28 01:40:20|2721.74|2708.74|2719.83|2706.83|2721.74|2708.74|2719.5|2706.5|13
1622166030000|2021-05-28 01:40:30|2719.7|2706.7|2719.11|2706.11|2720.22|2707.22|2718.85|2705.85|13
1622166040000|2021-05-28 01:40:40|2719.59|2706.59|2719.75|2706.75|2720.75|2707.75|2718.01|2705.01|19
1622166050000|2021-05-28 01:40:50|2718.62|2705.62|2718.88|2705.88|2719.68|2706.68|2718.08|2705.08|14
1622166060000|2021-05-28 01:41:00|2718.96|2705.96|2717.78|2704.78|2718.96|2705.96|2715.34|2702.34|23
1622166070000|2021-05-28 01:41:10|2717.76|2704.76|2718.01|2705.01|2718.02|2705.02|2717.23|2704.23|32
1622166080000|2021-05-28 01:41:20|2717.92|2704.92|2717.43|2704.43|2717.92|2704.92|2715.6|2702.6|24
1622166090000|2021-05-28 01:41:30|2717.47|2704.47|2716.71|2703.71|2717.47|2704.47|2714.9|2701.9|25
1622166100000|2021-05-28 01:41:40|2716.36|2703.36|2716.27|2703.27|2716.53|2703.53|2715.03|2702.03|33
1622166110000|2021-05-28 01:41:50|2716.1|2703.1|2714.88|2701.88|2716.48|2703.48|2714.88|2701.88|28
1622166120000|2021-05-28 01:42:00|2715|2702|2710.65|2697.65|2715|2702|2710.65|2697.65|28
1622166130000|2021-05-28 01:42:10|2710.87|2697.87|2712.68|2699.68|2713.23|2700.23|2710.19|2697.19|28
1622166140000|2021-05-28 01:42:20|2711.47|2698.47|2713.82|2700.82|2713.82|2700.82|2711.08|2698.08|33
1622166150000|2021-05-28 01:42:30|2713.79|2700.79|2712.77|2699.77|2713.79|2700.79|2712.5|2699.5|26
1622166160000|2021-05-28 01:42:40|2711.64|2698.64|2707.34|2694.34|2712.18|2699.18|2707.34|2694.34|30
1622166170000|2021-05-28 01:42:50|2709.32|2696.32|2709.69|2696.69|2710.37|2697.37|2708.37|2695.37|29
1622166180000|2021-05-28 01:43:00|2709.47|2696.47|2710.09|2697.09|2710.42|2697.42|2709.31|2696.31|29
1622166190000|2021-05-28 01:43:10|2710.15|2697.15|2710.43|2697.43|2711.53|2698.53|2710.02|2697.02|28
1622166200000|2021-05-28 01:43:20|2710.48|2697.48|2713.63|2700.63|2713.63|2700.63|2710.03|2697.03|30
1622166210000|2021-05-28 01:43:30|2713.67|2700.67|2714.01|2701.01|2714.09|2701.09|2713.27|2700.27|29
1622166220000|2021-05-28 01:43:40|2714.02|2701.02|2712.02|2699.02|2714.13|2701.13|2711.26|2698.26|31
1622166230000|2021-05-28 01:43:50|2711.93|2698.93|2713.77|2700.77|2713.77|2700.77|2710.35|2697.35|33
1622166240000|2021-05-28 01:44:00|2713.81|2700.81|2712.84|2699.84|2714.13|2701.13|2712.82|2699.82|26
1622166250000|2021-05-28 01:44:10|2712.44|2699.44|2712.44|2699.44|2713.43|2700.43|2710.62|2697.62|27
1622166260000|2021-05-28 01:44:20|2712.41|2699.41|2712.36|2699.36|2713.68|2700.68|2712.2|2699.2|31
1622166270000|2021-05-28 01:44:30|2712.37|2699.37|2712.74|2699.74|2712.9|2699.9|2711.87|2698.87|27
1622166280000|2021-05-28 01:44:40|2712.79|2699.79|2712.74|2699.74|2713.23|2700.23|2711.21|2698.21|30
1622166290000|2021-05-28 01:44:50|2712.33|2699.33|2711.65|2698.65|2712.33|2699.33|2709.75|2696.75|33
1622166300000|2021-05-28 01:45:00|2711.36|2698.36|2710.65|2697.65|2711.73|2698.73|2710.65|2697.65|25
1622166310000|2021-05-28 01:45:10|2710.39|2697.39|2709.49|2696.49|2711.35|2698.35|2709.35|2696.35|34
1622166320000|2021-05-28 01:45:20|2709.94|2696.94|2709.86|2696.86|2710.58|2697.58|2708.99|2695.99|28
1622166330000|2021-05-28 01:45:30|2710.16|2697.16|2711.03|2698.03|2712.66|2699.66|2710.15|2697.15|34
1622166340000|2021-05-28 01:45:40|2710.73|2697.73|2709.97|2696.97|2711.03|2698.03|2709.12|2696.12|33
1622166350000|2021-05-28 01:45:50|2709.69|2696.69|2708.63|2695.63|2710.62|2697.62|2708.39|2695.39|33
1622166360000|2021-05-28 01:46:00|2708.56|2695.56|2706.03|2693.03|2708.83|2695.83|2705.38|2692.38|35
1622166370000|2021-05-28 01:46:10|2706.15|2693.15|2704.98|2691.98|2706.51|2693.51|2704.91|2691.91|30
1622166380000|2021-05-28 01:46:20|2704.93|2691.93|2704.14|2691.14|2705.87|2692.87|2702.4|2689.4|36
1622166390000|2021-05-28 01:46:30|2704.16|2691.16|2701.89|2688.89|2704.55|2691.55|2701.89|2688.89|33
1622166400000|2021-05-28 01:46:40|2701.85|2688.85|2702.73|2689.73|2703.4|2690.4|2700.95|2687.95|34
1622166410000|2021-05-28 01:46:50|2702.43|2689.43|2702.75|2689.75|2703.28|2690.28|2701.98|2688.98|29
1622166420000|2021-05-28 01:47:00|2702.82|2689.82|2703.46|2690.46|2703.83|2690.83|2702.5|2689.5|20
1622166430000|2021-05-28 01:47:10|2703.11|2690.11|2705.09|2692.09|2705.36|2692.36|2703.11|2690.11|27
1622166440000|2021-05-28 01:47:20|2705.38|2692.38|2705.37|2692.37|2706.59|2693.59|2704.72|2691.72|30
1622166450000|2021-05-28 01:47:30|2705.88|2692.88|2704.18|2691.18|2706.34|2693.34|2703.85|2690.85|35
1622166460000|2021-05-28 01:47:40|2704.48|2691.48|2704.28|2691.28|2704.69|2691.69|2702.13|2689.13|28
1622166470000|2021-05-28 01:47:50|2704.31|2691.31|2703.53|2690.53|2704.78|2691.78|2703.53|2690.53|22
1622166480000|2021-05-28 01:48:00|2703.31|2690.31|2704.46|2691.46|2704.47|2691.47|2702.92|2689.92|17
1622166490000|2021-05-28 01:48:10|2704.59|2691.59|2705.92|2692.92|2705.92|2692.92|2704.55|2691.55|18
1622166500000|2021-05-28 01:48:20|2705.91|2692.91|2706.87|2693.87|2709.01|2696.01|2705.91|2692.91|34
1622166510000|2021-05-28 01:48:30|2706.45|2693.45|2708.75|2695.75|2708.76|2695.76|2706.45|2693.45|29
1622166520000|2021-05-28 01:48:40|2708.59|2695.59|2711.51|2698.51|2711.51|2698.51|2708.59|2695.59|30
1622166530000|2021-05-28 01:48:50|2711.64|2698.64|2712.83|2699.83|2712.83|2699.83|2711.64|2698.64|28
1622166540000|2021-05-28 01:49:00|2712.82|2699.82|2714.3|2701.3|2715.63|2702.63|2712.6|2699.6|31
1622166550000|2021-05-28 01:49:10|2714.48|2701.48|2717.9|2704.9|2718.32|2705.32|2714.12|2701.12|29
1622166560000|2021-05-28 01:49:20|2717.88|2704.88|2717.84|2704.84|2719.15|2706.15|2717.44|2704.44|31
1622166570000|2021-05-28 01:49:30|2717.85|2704.85|2719.25|2706.25|2719.38|2706.38|2717.3|2704.3|26
1622166580000|2021-05-28 01:49:40|2719.57|2706.57|2720.71|2707.71|2720.72|2707.72|2719.22|2706.22|29
1622166590000|2021-05-28 01:49:50|2720.81|2707.81|2721.02|2708.02|2721.45|2708.45|2720.66|2707.66|27
1622166600000|2021-05-28 01:50:00|2721.03|2708.03|2720.92|2707.92|2721.17|2708.17|2719.1|2706.1|28
1622166610000|2021-05-28 01:50:10|2721.05|2708.05|2721.45|2708.45|2721.91|2708.91|2720.92|2707.92|18
1622166620000|2021-05-28 01:50:20|2722.01|2709.01|2720.71|2707.71|2722.01|2709.01|2718.47|2705.47|25
1622166630000|2021-05-28 01:50:30|2721.23|2708.23|2719.88|2706.88|2721.96|2708.96|2717.58|2704.58|32
1622166640000|2021-05-28 01:50:40|2719.8|2706.8|2716.64|2703.64|2719.8|2706.8|2714.56|2701.56|28
1622166650000|2021-05-28 01:50:50|2716.58|2703.58|2716.84|2703.84|2717.29|2704.29|2716.39|2703.39|32
1622166660000|2021-05-28 01:51:00|2716.64|2703.64|2713.76|2700.76|2716.71|2703.71|2712.69|2699.69|33
1622166670000|2021-05-28 01:51:10|2713.87|2700.87|2712.81|2699.81|2714.27|2701.27|2711.21|2698.21|26
1622166680000|2021-05-28 01:51:20|2712.55|2699.55|2713.1|2700.1|2713.3|2700.3|2710.76|2697.76|19
1622166690000|2021-05-28 01:51:30|2713.06|2700.06|2712.37|2699.37|2713.06|2700.06|2711.2|2698.2|22
1622166700000|2021-05-28 01:51:40|2711.15|2698.15|2711.26|2698.26|2711.4|2698.4|2709.65|2696.65|27
1622166710000|2021-05-28 01:51:50|2711.25|2698.25|2711.03|2698.03|2712.15|2699.15|2710.58|2697.58|27
1622166720000|2021-05-28 01:52:00|2711.13|2698.13|2710.28|2697.28|2711.65|2698.65|2708.52|2695.52|33
1622166730000|2021-05-28 01:52:10|2710.3|2697.3|2709.93|2696.93|2710.38|2697.38|2706.4|2693.4|28
1622166740000|2021-05-28 01:52:20|2710.06|2697.06|2710.83|2697.83|2711.98|2698.98|2709.86|2696.86|29
1622166750000|2021-05-28 01:52:30|2711.02|2698.02|2713|2700|2713.06|2700.06|2711.02|2698.02|28
1622166760000|2021-05-28 01:52:40|2712.31|2699.31|2711.41|2698.41|2713.2|2700.2|2711.41|2698.41|22
1622166770000|2021-05-28 01:52:50|2711.58|2698.58|2711.47|2698.47|2712.16|2699.16|2711.17|2698.17|25
1622166780000|2021-05-28 01:53:00|2711.22|2698.22|2712.5|2699.5|2712.5|2699.5|2711.19|2698.19|22
1622166790000|2021-05-28 01:53:10|2712.67|2699.67|2716.27|2703.27|2716.28|2703.28|2712.63|2699.63|25
1622166800000|2021-05-28 01:53:20|2716.6|2703.6|2715.88|2702.88|2716.86|2703.86|2715.26|2702.26|31
1622166810000|2021-05-28 01:53:30|2715.86|2702.86|2715.89|2702.89|2716.27|2703.27|2713.87|2700.87|32
1622166820000|2021-05-28 01:53:40|2716.16|2703.16|2716.14|2703.14|2716.16|2703.16|2713.98|2700.98|23
1622166830000|2021-05-28 01:53:50|2716.11|2703.11|2715.75|2702.75|2716.11|2703.11|2715.48|2702.48|29
1622166840000|2021-05-28 01:54:00|2716.01|2703.01|2715.74|2702.74|2716.01|2703.01|2715.58|2702.58|12
1622166850000|2021-05-28 01:54:10|2715.7|2702.7|2717.14|2704.14|2717.14|2704.14|2715.64|2702.64|25
1622166860000|2021-05-28 01:54:20|2717.49|2704.49|2716.39|2703.39|2718.21|2705.21|2716.23|2703.23|26
1622166870000|2021-05-28 01:54:30|2716.34|2703.34|2715.55|2702.55|2717|2704|2715.55|2702.55|24
1622166880000|2021-05-28 01:54:40|2715.72|2702.72|2715.04|2702.04|2716.35|2703.35|2714.78|2701.78|27
1622166890000|2021-05-28 01:54:50|2713.78|2700.78|2716.05|2703.05|2716.21|2703.21|2713.23|2700.23|27
1622166900000|2021-05-28 01:55:00|2716.14|2703.14|2714|2701|2716.14|2703.14|2713.48|2700.48|29
1622166910000|2021-05-28 01:55:10|2714.16|2701.16|2712.14|2699.14|2714.24|2701.24|2711.69|2698.69|27
1622166920000|2021-05-28 01:55:20|2712.04|2699.04|2710.84|2697.84|2712.1|2699.1|2710|2697|19
1622166930000|2021-05-28 01:55:30|2711|2698|2710.79|2697.79|2711.57|2698.57|2710.36|2697.36|16
1622166940000|2021-05-28 01:55:40|2710.44|2697.44|2711.25|2698.25|2711.25|2698.25|2708.82|2695.82|13
1622166950000|2021-05-28 01:55:50|2710.81|2697.81|2711.02|2698.02|2711.02|2698.02|2709.18|2696.18|20
1622166960000|2021-05-28 01:56:00|2709.69|2696.69|2709.37|2696.37|2710.01|2697.01|2709.22|2696.22|16
1622166970000|2021-05-28 01:56:10|2709.19|2696.19|2708.19|2695.19|2710.36|2697.36|2707.7|2694.7|21
1622166980000|2021-05-28 01:56:20|2708.22|2695.22|2707.87|2694.87|2708.81|2695.81|2707.58|2694.58|29
1622166990000|2021-05-28 01:56:30|2708.01|2695.01|2708.23|2695.23|2708.23|2695.23|2707.29|2694.29|23
1622167000000|2021-05-28 01:56:40|2708.45|2695.45|2710.45|2697.45|2710.45|2697.45|2708.45|2695.45|30
1622167010000|2021-05-28 01:56:50|2710.98|2697.98|2711.9|2698.9|2712.18|2699.18|2709.5|2696.5|30
1622167020000|2021-05-28 01:57:00|2711.88|2698.88|2711.35|2698.35|2712.42|2699.42|2710.42|2697.42|32
1622167030000|2021-05-28 01:57:10|2711.12|2698.12|2710.41|2697.41|2711.32|2698.32|2709.45|2696.45|18
1622167040000|2021-05-28 01:57:20|2710.47|2697.47|2708.54|2695.54|2710.54|2697.54|2707.64|2694.64|14
1622167050000|2021-05-28 01:57:30|2708.75|2695.75|2708.76|2695.76|2709.47|2696.47|2708.1|2695.1|16
1622167060000|2021-05-28 01:57:40|2708.3|2695.3|2708.54|2695.54|2709.9|2696.9|2708.3|2695.3|14
1622167070000|2021-05-28 01:57:50|2708.22|2695.22|2708.16|2695.16|2709.05|2696.05|2706.51|2693.51|33
1622167080000|2021-05-28 01:58:00|2708.38|2695.38|2708.26|2695.26|2709.03|2696.03|2706.6|2693.6|29
1622167090000|2021-05-28 01:58:10|2707.95|2694.95|2708.55|2695.55|2708.71|2695.71|2707.95|2694.95|26
1622167100000|2021-05-28 01:58:20|2709.19|2696.19|2709.65|2696.65|2710.2|2697.2|2709.19|2696.19|27
1622167110000|2021-05-28 01:58:30|2709.5|2696.5|2710.28|2697.28|2710.28|2697.28|2709.49|2696.49|19
1622167120000|2021-05-28 01:58:40|2710.26|2697.26|2709.49|2696.49|2710.3|2697.3|2709.41|2696.41|15
1622167130000|2021-05-28 01:58:50|2709.8|2696.8|2711.16|2698.16|2711.34|2698.34|2709.64|2696.64|20
1622167140000|2021-05-28 01:59:00|2711.02|2698.02|2710.83|2697.83|2711.02|2698.02|2710.41|2697.41|21
1622167150000|2021-05-28 01:59:10|2710.75|2697.75|2713.07|2700.07|2713.07|2700.07|2710.75|2697.75|28
1622167160000|2021-05-28 01:59:20|2713.35|2700.35|2716.35|2703.35|2716.35|2703.35|2713.35|2700.35|26
1622167170000|2021-05-28 01:59:30|2716.42|2703.42|2717.88|2704.88|2717.88|2704.88|2716.42|2703.42|27
1622167180000|2021-05-28 01:59:40|2717.91|2704.91|2716.98|2703.98|2719.4|2706.4|2716.49|2703.49|37
1622167190000|2021-05-28 01:59:50|2717|2704|2717.42|2704.42|2717.8|2704.8|2716.18|2703.18|30
1622167200000|2021-05-28 02:00:00|2717.4|2704.4|2716.97|2703.97|2717.63|2704.63|2715.61|2702.61|27
1622167210000|2021-05-28 02:00:10|2716.28|2703.28|2715.39|2702.39|2717.63|2704.63|2714.98|2701.98|16
1622167220000|2021-05-28 02:00:20|2716.39|2703.39|2713.39|2700.39|2716.39|2703.39|2712.31|2699.31|17
1622167230000|2021-05-28 02:00:30|2711.53|2698.53|2709.21|2696.21|2712.01|2699.01|2708.33|2695.33|30
1622167240000|2021-05-28 02:00:40|2709.57|2696.57|2709.14|2696.14|2709.57|2696.57|2707.28|2694.28|36
1622167250000|2021-05-28 02:00:50|2709.7|2696.7|2709.3|2696.3|2710.05|2697.05|2707.72|2694.72|30
1622167260000|2021-05-28 02:01:00|2709.18|2696.18|2711.66|2698.66|2711.66|2698.66|2709.13|2696.13|26
1622167270000|2021-05-28 02:01:10|2711.6|2698.6|2711.99|2698.99|2712.35|2699.35|2711.59|2698.59|29
1622167280000|2021-05-28 02:01:20|2711.93|2698.93|2715.01|2702.01|2715.01|2702.01|2711.93|2698.93|33
1622167290000|2021-05-28 02:01:30|2715.09|2702.09|2715.46|2702.46|2715.8|2702.8|2714.31|2701.31|35
1622167300000|2021-05-28 02:01:40|2715.35|2702.35|2715.15|2702.15|2715.48|2702.48|2714.44|2701.44|26
1622167310000|2021-05-28 02:01:50|2715.09|2702.09|2714.76|2701.76|2715.69|2702.69|2714.51|2701.51|30
1622167320000|2021-05-28 02:02:00|2714.74|2701.74|2716.86|2703.86|2717.21|2704.21|2714.73|2701.73|21
1622167330000|2021-05-28 02:02:10|2716.58|2703.58|2713.53|2700.53|2716.58|2703.58|2713.53|2700.53|33
1622167340000|2021-05-28 02:02:20|2713.55|2700.55|2712.96|2699.96|2714.3|2701.3|2712.67|2699.67|35
1622167350000|2021-05-28 02:02:30|2712.91|2699.91|2711.96|2698.96|2712.98|2699.98|2711.44|2698.44|28
1622167360000|2021-05-28 02:02:40|2711.9|2698.9|2714.14|2701.14|2714.47|2701.47|2711.61|2698.61|33
1622167370000|2021-05-28 02:02:50|2714.21|2701.21|2716.67|2703.67|2717.15|2704.15|2714.21|2701.21|30
1622167380000|2021-05-28 02:03:00|2716.69|2703.69|2715.37|2702.37|2717|2704|2715.37|2702.37|26
1622167390000|2021-05-28 02:03:10|2715.02|2702.02|2714.78|2701.78|2716.12|2703.12|2714.73|2701.73|21
1622167400000|2021-05-28 02:03:20|2714.61|2701.61|2716.02|2703.02|2716.21|2703.21|2714.4|2701.4|20
1622167410000|2021-05-28 02:03:30|2715.99|2702.99|2717.94|2704.94|2717.94|2704.94|2715.29|2702.29|31
1622167420000|2021-05-28 02:03:40|2718.14|2705.14|2719.41|2706.41|2719.45|2706.45|2717.94|2704.94|27
1622167430000|2021-05-28 02:03:50|2719.44|2706.44|2719.44|2706.44|2720.37|2707.37|2718.54|2705.54|27
1622167440000|2021-05-28 02:04:00|2720.13|2707.13|2722.6|2709.6|2722.84|2709.84|2719.44|2706.44|29
1622167450000|2021-05-28 02:04:10|2722.57|2709.57|2723.12|2710.12|2723.2|2710.2|2721.97|2708.97|22
1622167460000|2021-05-28 02:04:20|2722.84|2709.84|2724.03|2711.03|2724.58|2711.58|2722.47|2709.47|31
1622167470000|2021-05-28 02:04:30|2724.24|2711.24|2727.16|2714.16|2727.16|2714.16|2724.16|2711.16|31
1622167480000|2021-05-28 02:04:40|2727.36|2714.36|2726.92|2713.92|2727.76|2714.76|2726.25|2713.25|30
1622167490000|2021-05-28 02:04:50|2725.86|2712.86|2726.08|2713.08|2728.09|2715.09|2725.59|2712.59|38
1622167500000|2021-05-28 02:05:00|2726.63|2713.63|2724.54|2711.54|2726.67|2713.67|2724.28|2711.28|20
1622167510000|2021-05-28 02:05:10|2724.56|2711.56|2724.68|2711.68|2725.31|2712.31|2724.55|2711.55|9
1622167520000|2021-05-28 02:05:20|2724.76|2711.76|2724.23|2711.23|2725.03|2712.03|2724.23|2711.23|20
1622167530000|2021-05-28 02:05:30|2723.67|2710.67|2722.11|2709.11|2723.97|2710.97|2721.72|2708.72|20
1622167540000|2021-05-28 02:05:40|2719.36|2706.36|2720.02|2707.02|2720.05|2707.05|2719.28|2706.28|12
1622167550000|2021-05-28 02:05:50|2720.48|2707.48|2723.43|2710.43|2723.43|2710.43|2720.48|2707.48|14
1622167560000|2021-05-28 02:06:00|2723.44|2710.44|2724.09|2711.09|2724.09|2711.09|2722.6|2709.6|30
1622167570000|2021-05-28 02:06:10|2723.3|2710.3|2725.53|2712.53|2725.53|2712.53|2722.64|2709.64|35
1622167580000|2021-05-28 02:06:20|2725.69|2712.69|2723.66|2710.66|2726.43|2713.43|2723.11|2710.11|21
1622167590000|2021-05-28 02:06:30|2723.69|2710.69|2723.6|2710.6|2725.14|2712.14|2723.33|2710.33|26
1622167600000|2021-05-28 02:06:40|2723.5|2710.5|2725.15|2712.15|2725.73|2712.73|2723.25|2710.25|21
1622167610000|2021-05-28 02:06:50|2725.18|2712.18|2724.58|2711.58|2725.18|2712.18|2724.57|2711.57|21
1622167620000|2021-05-28 02:07:00|2724.71|2711.71|2723.41|2710.41|2724.71|2711.71|2722.63|2709.63|19
1622167630000|2021-05-28 02:07:10|2723.28|2710.28|2721.3|2708.3|2723.28|2710.28|2721.3|2708.3|9
1622167640000|2021-05-28 02:07:20|2721.29|2708.29|2718.54|2705.54|2722.25|2709.25|2718.54|2705.54|12
1622167650000|2021-05-28 02:07:30|2720.91|2707.91|2720.28|2707.28|2721.27|2708.27|2718.55|2705.55|31
1622167660000|2021-05-28 02:07:40|2720.32|2707.32|2720.78|2707.78|2720.79|2707.79|2720.23|2707.23|16
1622167670000|2021-05-28 02:07:50|2721.18|2708.18|2722.1|2709.1|2722.39|2709.39|2721|2708|19
1622167680000|2021-05-28 02:08:00|2721.79|2708.79|2723.26|2710.26|2723.93|2710.93|2721.63|2708.63|22
1622167690000|2021-05-28 02:08:10|2723.24|2710.24|2723.85|2710.85|2723.85|2710.85|2722.85|2709.85|28
1622167700000|2021-05-28 02:08:20|2723.91|2710.91|2722.49|2709.49|2724.3|2711.3|2722.35|2709.35|28
1622167710000|2021-05-28 02:08:30|2722.43|2709.43|2723.26|2710.26|2723.89|2710.89|2722.43|2709.43|23
1622167720000|2021-05-28 02:08:40|2722.85|2709.85|2723.76|2710.76|2724.7|2711.7|2722.8|2709.8|28
1622167730000|2021-05-28 02:08:50|2723.78|2710.78|2724.74|2711.74|2724.74|2711.74|2723.16|2710.16|21
1622167740000|2021-05-28 02:09:00|2725.13|2712.13|2725.31|2712.31|2726.25|2713.25|2725.01|2712.01|23
1622167750000|2021-05-28 02:09:10|2725.34|2712.34|2725.3|2712.3|2726.13|2713.13|2724.96|2711.96|20
1622167760000|2021-05-28 02:09:20|2725.45|2712.45|2729.24|2716.24|2729.24|2716.24|2725.17|2712.17|34
1622167770000|2021-05-28 02:09:30|2729.32|2716.32|2730.99|2717.99|2730.99|2717.99|2729.27|2716.27|25
1622167780000|2021-05-28 02:09:40|2731.81|2718.81|2732.42|2719.42|2733.42|2720.42|2731.6|2718.6|32
1622167790000|2021-05-28 02:09:50|2732.43|2719.43|2733.13|2720.13|2733.84|2720.84|2732.43|2719.43|24
1622167800000|2021-05-28 02:10:00|2733.06|2720.06|2730.73|2717.73|2733.06|2720.06|2730.3|2717.3|29
1622167810000|2021-05-28 02:10:10|2730.52|2717.52|2732.18|2719.18|2732.41|2719.41|2730.52|2717.52|27
1622167820000|2021-05-28 02:10:20|2732.57|2719.57|2732.97|2719.97|2733.69|2720.69|2731.54|2718.54|33
1622167830000|2021-05-28 02:10:30|2732.79|2719.79|2733.46|2720.46|2734.18|2721.18|2730.48|2717.48|20
1622167840000|2021-05-28 02:10:40|2733.14|2720.14|2733.29|2720.29|2733.98|2720.98|2731.21|2718.21|33
1622167850000|2021-05-28 02:10:50|2733.05|2720.05|2734.56|2721.56|2734.97|2721.97|2733.05|2720.05|33
1622167860000|2021-05-28 02:11:00|2734.43|2721.43|2734.7|2721.7|2735.39|2722.39|2733.42|2720.42|33
1622167870000|2021-05-28 02:11:10|2734.94|2721.94|2734.87|2721.87|2735.11|2722.11|2734.24|2721.24|26
1622167880000|2021-05-28 02:11:20|2735.24|2722.24|2732.16|2719.16|2735.24|2722.24|2731.75|2718.75|29
1622167890000|2021-05-28 02:11:30|2732.21|2719.21|2731.61|2718.61|2732.81|2719.81|2731.5|2718.5|29
1622167900000|2021-05-28 02:11:40|2731.64|2718.64|2731.2|2718.2|2731.66|2718.66|2730.78|2717.78|16
1622167910000|2021-05-28 02:11:50|2731.23|2718.23|2731.86|2718.86|2732.83|2719.83|2731.2|2718.2|26
1622167920000|2021-05-28 02:12:00|2731.88|2718.88|2732.82|2719.82|2734.69|2721.69|2731.3|2718.3|31
1622167930000|2021-05-28 02:12:10|2732.72|2719.72|2732.91|2719.91|2735.36|2722.36|2731.25|2718.25|30
1622167940000|2021-05-28 02:12:20|2732.78|2719.78|2733.41|2720.41|2733.41|2720.41|2731.34|2718.34|26
1622167950000|2021-05-28 02:12:30|2733.42|2720.42|2733.33|2720.33|2733.64|2720.64|2733.04|2720.04|22
1622167960000|2021-05-28 02:12:40|2733.36|2720.36|2733.47|2720.47|2733.64|2720.64|2733.09|2720.09|25
1622167970000|2021-05-28 02:12:50|2733.37|2720.37|2733.9|2720.9|2733.9|2720.9|2733.04|2720.04|31
1622167980000|2021-05-28 02:13:00|2733.92|2720.92|2733.36|2720.36|2733.92|2720.92|2733.08|2720.08|28
1622167990000|2021-05-28 02:13:10|2733.25|2720.25|2733.41|2720.41|2734.56|2721.56|2733.01|2720.01|31
1622168000000|2021-05-28 02:13:20|2733.4|2720.4|2732.23|2719.23|2734.36|2721.36|2730.64|2717.64|31
1622168010000|2021-05-28 02:13:30|2732.55|2719.55|2730.25|2717.25|2732.96|2719.96|2730.24|2717.24|30
1622168020000|2021-05-28 02:13:40|2730.3|2717.3|2732.79|2719.79|2732.79|2719.79|2729.58|2716.58|29
1622168030000|2021-05-28 02:13:50|2732.6|2719.6|2733.92|2720.92|2734.13|2721.13|2732.6|2719.6|27
1622168040000|2021-05-28 02:14:00|2734.38|2721.38|2734.25|2721.25|2734.76|2721.76|2733.63|2720.63|29
1622168050000|2021-05-28 02:14:10|2734.73|2721.73|2735.23|2722.23|2735.43|2722.43|2733.46|2720.46|33
1622168060000|2021-05-28 02:14:20|2734.34|2721.34|2732.9|2719.9|2734.34|2721.34|2732.12|2719.12|25
1622168070000|2021-05-28 02:14:30|2732.78|2719.78|2732.98|2719.98|2733.12|2720.12|2730.98|2717.98|24
1622168080000|2021-05-28 02:14:40|2732.68|2719.68|2732.11|2719.11|2733.08|2720.08|2731.98|2718.98|15
1622168090000|2021-05-28 02:14:50|2731.64|2718.64|2732.65|2719.65|2733.53|2720.53|2730.15|2717.15|33
1622168100000|2021-05-28 02:15:00|2732.3|2719.3|2733.55|2720.55|2733.73|2720.73|2732.19|2719.19|31
1622168110000|2021-05-28 02:15:10|2733.45|2720.45|2732.77|2719.77|2733.81|2720.81|2732.58|2719.58|22
1622168120000|2021-05-28 02:15:20|2733.13|2720.13|2732.36|2719.36|2733.82|2720.82|2732.09|2719.09|17
1622168130000|2021-05-28 02:15:30|2732.88|2719.88|2732.82|2719.82|2733.51|2720.51|2731.83|2718.83|18
1622168140000|2021-05-28 02:15:40|2731.89|2718.89|2731.65|2718.65|2732.88|2719.88|2731.16|2718.16|18
1622168150000|2021-05-28 02:15:50|2731.41|2718.41|2733.51|2720.51|2733.51|2720.51|2731.26|2718.26|15
1622168160000|2021-05-28 02:16:00|2732.3|2719.3|2733.51|2720.51|2733.51|2720.51|2730.75|2717.75|13
1622168170000|2021-05-28 02:16:10|2731.03|2718.03|2729.82|2716.82|2732.38|2719.38|2729.74|2716.74|28
1622168180000|2021-05-28 02:16:20|2728.83|2715.83|2729.18|2716.18|2731.23|2718.23|2728.15|2715.15|26
1622168190000|2021-05-28 02:16:30|2729.05|2716.05|2727.48|2714.48|2729.35|2716.35|2727.16|2714.16|23
1622168200000|2021-05-28 02:16:40|2727.53|2714.53|2727.58|2714.58|2728.15|2715.15|2726.85|2713.85|16
1622168210000|2021-05-28 02:16:50|2728.3|2715.3|2728.5|2715.5|2730.78|2717.78|2728.24|2715.24|20
1622168220000|2021-05-28 02:17:00|2728.05|2715.05|2728.51|2715.51|2728.51|2715.51|2727.9|2714.9|25
1622168230000|2021-05-28 02:17:10|2728.6|2715.6|2728.67|2715.67|2728.67|2715.67|2728.51|2715.51|12
1622168240000|2021-05-28 02:17:20|2728.7|2715.7|2728.51|2715.51|2728.93|2715.93|2728.51|2715.51|16
1622168250000|2021-05-28 02:17:30|2728.55|2715.55|2728.55|2715.55|2728.55|2715.55|2728.55|2715.55|1
1622168280000|2021-05-28 02:18:00|2726.8|2713.8|2725.17|2712.17|2728.55|2715.55|2725.17|2712.17|3
1622168290000|2021-05-28 02:18:10|2724.87|2711.87|2726.91|2713.91|2726.91|2713.91|2724.2|2711.2|14
1622168300000|2021-05-28 02:18:20|2727.01|2714.01|2726.63|2713.63|2729.04|2716.04|2726.22|2713.22|27
1622168310000|2021-05-28 02:18:30|2726.6|2713.6|2725.83|2712.83|2726.6|2713.6|2724.75|2711.75|23
1622168320000|2021-05-28 02:18:40|2726.03|2713.03|2724.63|2711.63|2726.03|2713.03|2723.42|2710.42|26
1622168330000|2021-05-28 02:18:50|2725.03|2712.03|2724.33|2711.33|2725.43|2712.43|2724.33|2711.33|14
1622168350000|2021-05-28 02:19:10|2724.85|2711.85|2725.23|2712.23|2726.74|2713.74|2724.85|2711.85|13
1622168360000|2021-05-28 02:19:20|2724.88|2711.88|2726.15|2713.15|2726.29|2713.29|2724.59|2711.59|10
1622168370000|2021-05-28 02:19:30|2726.3|2713.3|2725.4|2712.4|2729.04|2716.04|2725.4|2712.4|20
1622168380000|2021-05-28 02:19:40|2724.33|2711.33|2726.67|2713.67|2726.67|2713.67|2724.33|2711.33|14
1622168390000|2021-05-28 02:19:50|2724.74|2711.74|2727.17|2714.17|2727.17|2714.17|2724.33|2711.33|10
1622168400000|2021-05-28 02:20:00|2727.14|2714.14|2726.64|2713.64|2727.4|2714.4|2726.6|2713.6|18
1622168410000|2021-05-28 02:20:10|2726.47|2713.47|2725.93|2712.93|2726.64|2713.64|2725.38|2712.38|19
1622168420000|2021-05-28 02:20:20|2725.92|2712.92|2727.54|2714.54|2727.55|2714.55|2725.92|2712.92|16
1622168430000|2021-05-28 02:20:30|2727.47|2714.47|2725.6|2712.6|2727.47|2714.47|2725.6|2712.6|5
1622168440000|2021-05-28 02:20:40|2724.93|2711.93|2725.05|2712.05|2725.6|2712.6|2724.82|2711.82|16
1622168450000|2021-05-28 02:20:50|2725.98|2712.98|2725.89|2712.89|2726.01|2713.01|2725.89|2712.89|6
1622168460000|2021-05-28 02:21:00|2725.99|2712.99|2726.91|2713.91|2726.91|2713.91|2725.99|2712.99|18
1622168470000|2021-05-28 02:21:10|2727.01|2714.01|2729.72|2716.72|2729.85|2716.85|2727.01|2714.01|18
1622168480000|2021-05-28 02:21:20|2729.66|2716.66|2728.62|2715.62|2729.72|2716.72|2728.22|2715.22|32
1622168490000|2021-05-28 02:21:30|2728.64|2715.64|2728.43|2715.43|2728.67|2715.67|2727.95|2714.95|15
1622168500000|2021-05-28 02:21:40|2728.32|2715.32|2728.32|2715.32|2728.53|2715.53|2728.32|2715.32|10
1622168520000|2021-05-28 02:22:00|2726.58|2713.58|2727.7|2714.7|2727.7|2714.7|2726.58|2713.58|7
1622168530000|2021-05-28 02:22:10|2726.02|2713.02|2727.7|2714.7|2727.7|2714.7|2725.57|2712.57|16
1622168540000|2021-05-28 02:22:20|2726.21|2713.21|2726.52|2713.52|2727.2|2714.2|2726.16|2713.16|10
1622168550000|2021-05-28 02:22:30|2726.51|2713.51|2726.38|2713.38|2727.5|2714.5|2724.98|2711.98|21
1622168560000|2021-05-28 02:22:40|2725.29|2712.29|2726.92|2713.92|2727.08|2714.08|2725.29|2712.29|30
1622168570000|2021-05-28 02:22:50|2726.94|2713.94|2726.73|2713.73|2726.94|2713.94|2726.07|2713.07|15
1622168580000|2021-05-28 02:23:00|2726.57|2713.57|2726.97|2713.97|2726.97|2713.97|2726.51|2713.51|20
1622168590000|2021-05-28 02:23:10|2726.84|2713.84|2729.76|2716.76|2729.79|2716.79|2726.76|2713.76|33
1622168600000|2021-05-28 02:23:20|2729.84|2716.84|2728.91|2715.91|2730.08|2717.08|2727.8|2714.8|32
1622168610000|2021-05-28 02:23:30|2728.41|2715.41|2727.51|2714.51|2728.41|2715.41|2726.99|2713.99|16
1622168620000|2021-05-28 02:23:40|2727.13|2714.13|2730.58|2717.58|2730.79|2717.79|2727.13|2714.13|34
1622168630000|2021-05-28 02:23:50|2730.51|2717.51|2730.69|2717.69|2731.33|2718.33|2730.25|2717.25|21
1622168640000|2021-05-28 02:24:00|2730.53|2717.53|2730.42|2717.42|2731.52|2718.52|2729.98|2716.98|21
1622168650000|2021-05-28 02:24:10|2730.21|2717.21|2729.6|2716.6|2730.58|2717.58|2729.03|2716.03|23
1622168660000|2021-05-28 02:24:20|2729.88|2716.88|2730.75|2717.75|2731.3|2718.3|2729.59|2716.59|27
1622168670000|2021-05-28 02:24:30|2730.69|2717.69|2729.39|2716.39|2730.89|2717.89|2729.2|2716.2|19
1622168680000|2021-05-28 02:24:40|2729.73|2716.73|2731.04|2718.04|2731.37|2718.37|2729.52|2716.52|17
1622168690000|2021-05-28 02:24:50|2730.91|2717.91|2730.44|2717.44|2731.28|2718.28|2730.38|2717.38|18
1622168700000|2021-05-28 02:25:00|2730.69|2717.69|2728.17|2715.17|2730.92|2717.92|2728.17|2715.17|21
1622168710000|2021-05-28 02:25:10|2728.13|2715.13|2728.75|2715.75|2728.9|2715.9|2727.88|2714.88|15
1622168720000|2021-05-28 02:25:20|2728.8|2715.8|2729.05|2716.05|2729.51|2716.51|2728.25|2715.25|26
1622168730000|2021-05-28 02:25:30|2729.4|2716.4|2728.37|2715.37|2729.84|2716.84|2727.79|2714.79|29
1622168740000|2021-05-28 02:25:40|2728.41|2715.41|2727.07|2714.07|2728.46|2715.46|2725.94|2712.94|34
1622168750000|2021-05-28 02:25:50|2727.04|2714.04|2726.12|2713.12|2727.75|2714.75|2724.72|2711.72|21
1622168760000|2021-05-28 02:26:00|2726.23|2713.23|2726.26|2713.26|2727.78|2714.78|2725.7|2712.7|28
1622168770000|2021-05-28 02:26:10|2725.99|2712.99|2725.3|2712.3|2727.05|2714.05|2724.72|2711.72|30
1622168780000|2021-05-28 02:26:20|2725.31|2712.31|2728.79|2715.79|2728.79|2715.79|2724.71|2711.71|29
1622168790000|2021-05-28 02:26:30|2729.39|2716.39|2728.47|2715.47|2729.89|2716.89|2727.97|2714.97|28
1622168800000|2021-05-28 02:26:40|2728.49|2715.49|2728.32|2715.32|2729.19|2716.19|2727.6|2714.6|25
1622168810000|2021-05-28 02:26:50|2728|2715|2727.41|2714.41|2730.34|2717.34|2726.69|2713.69|19
1622168820000|2021-05-28 02:27:00|2727.61|2714.61|2728.55|2715.55|2729.35|2716.35|2727.41|2714.41|32
1622168830000|2021-05-28 02:27:10|2728.7|2715.7|2728.51|2715.51|2728.82|2715.82|2728.43|2715.43|12
1622168840000|2021-05-28 02:27:20|2728.49|2715.49|2731.09|2718.09|2731.31|2718.31|2728.49|2715.49|27
1622168850000|2021-05-28 02:27:30|2730.89|2717.89|2730.54|2717.54|2730.89|2717.89|2730.06|2717.06|21
1622168860000|2021-05-28 02:27:40|2730.2|2717.2|2730.53|2717.53|2730.63|2717.63|2730.09|2717.09|18
1622168870000|2021-05-28 02:27:50|2730.22|2717.22|2729.96|2716.96|2730.3|2717.3|2729.3|2716.3|26
1622168880000|2021-05-28 02:28:00|2730.74|2717.74|2729.52|2716.52|2730.81|2717.81|2729.52|2716.52|14
1622168890000|2021-05-28 02:28:10|2729.51|2716.51|2729.22|2716.22|2729.8|2716.8|2728.93|2715.93|13
1622168900000|2021-05-28 02:28:20|2729.54|2716.54|2729.17|2716.17|2729.82|2716.82|2729.1|2716.1|17
1622168910000|2021-05-28 02:28:30|2729.18|2716.18|2729.17|2716.17|2729.92|2716.92|2729.09|2716.09|9
1622168920000|2021-05-28 02:28:40|2729.04|2716.04|2728.53|2715.53|2730.3|2717.3|2726.81|2713.81|23
1622168930000|2021-05-28 02:28:50|2729.63|2716.63|2728.94|2715.94|2729.63|2716.63|2728.36|2715.36|18
1622168940000|2021-05-28 02:29:00|2728.88|2715.88|2727.9|2714.9|2729.56|2716.56|2727.85|2714.85|19
1622168950000|2021-05-28 02:29:10|2727.89|2714.89|2729.64|2716.64|2729.64|2716.64|2727.67|2714.67|29
1622168960000|2021-05-28 02:29:20|2727.88|2714.88|2728.2|2715.2|2728.98|2715.98|2726.82|2713.82|30
1622168970000|2021-05-28 02:29:30|2728.21|2715.21|2729.23|2716.23|2729.96|2716.96|2728.21|2715.21|26
1622168980000|2021-05-28 02:29:40|2728.84|2715.84|2728.7|2715.7|2729.11|2716.11|2728.5|2715.5|17
1622168990000|2021-05-28 02:29:50|2729.01|2716.01|2728.52|2715.52|2729.45|2716.45|2728.09|2715.09|20
1622169000000|2021-05-28 02:30:00|2728.67|2715.67|2725.79|2712.79|2730.35|2717.35|2725.79|2712.79|21
1622169010000|2021-05-28 02:30:10|2726.13|2713.13|2725.1|2712.1|2727.62|2714.62|2723.34|2710.34|17
1622169020000|2021-05-28 02:30:20|2725.29|2712.29|2722.46|2709.46|2725.29|2712.29|2722.25|2709.25|20
1622169030000|2021-05-28 02:30:30|2722.16|2709.16|2725.92|2712.92|2725.92|2712.92|2722.11|2709.11|8
1622169040000|2021-05-28 02:30:40|2725.88|2712.88|2725.73|2712.73|2725.9|2712.9|2725.62|2712.62|10
1622169050000|2021-05-28 02:30:50|2725.68|2712.68|2724.46|2711.46|2725.68|2712.68|2724.45|2711.45|26
1622169060000|2021-05-28 02:31:00|2724.64|2711.64|2724.57|2711.57|2725.23|2712.23|2724.04|2711.04|16
1622169070000|2021-05-28 02:31:10|2724.54|2711.54|2726.5|2713.5|2726.5|2713.5|2724.41|2711.41|18
1622169080000|2021-05-28 02:31:20|2726.56|2713.56|2726.89|2713.89|2726.89|2713.89|2725.87|2712.87|24
1622169090000|2021-05-28 02:31:30|2727.19|2714.19|2725.56|2712.56|2727.24|2714.24|2725.56|2712.56|28
1622169100000|2021-05-28 02:31:40|2725.54|2712.54|2724.83|2711.83|2725.99|2712.99|2723.88|2710.88|28
1622169110000|2021-05-28 02:31:50|2725.3|2712.3|2726.24|2713.24|2726.24|2713.24|2723.96|2710.96|13
1622169120000|2021-05-28 02:32:00|2724.1|2711.1|2723.99|2710.99|2725.54|2712.54|2723.79|2710.79|24
1622169130000|2021-05-28 02:32:10|2724.02|2711.02|2723.97|2710.97|2724.28|2711.28|2723.53|2710.53|30
1622169140000|2021-05-28 02:32:20|2723.5|2710.5|2724.8|2711.8|2724.8|2711.8|2721.82|2708.82|24
1622169150000|2021-05-28 02:32:30|2724.77|2711.77|2722.63|2709.63|2725.02|2712.02|2722.62|2709.62|23
1622169160000|2021-05-28 02:32:40|2722.62|2709.62|2723.13|2710.13|2724.15|2711.15|2722.51|2709.51|31
1622169170000|2021-05-28 02:32:50|2723.61|2710.61|2723.12|2710.12|2724.13|2711.13|2722.87|2709.87|32
1622169180000|2021-05-28 02:33:00|2722.88|2709.88|2722|2709|2723.43|2710.43|2722|2709|32
1622169190000|2021-05-28 02:33:10|2721.13|2708.13|2720.53|2707.53|2723.48|2710.48|2718.22|2705.22|25
1622169200000|2021-05-28 02:33:20|2720.4|2707.4|2719.32|2706.32|2720.61|2707.61|2718.85|2705.85|31
1622169210000|2021-05-28 02:33:30|2719.38|2706.38|2719.2|2706.2|2720.36|2707.36|2716.72|2703.72|26
1622169220000|2021-05-28 02:33:40|2719.3|2706.3|2718.55|2705.55|2719.3|2706.3|2718.47|2705.47|27
1622169230000|2021-05-28 02:33:50|2716.28|2703.28|2718.98|2705.98|2719.37|2706.37|2716.28|2703.28|31
1622169240000|2021-05-28 02:34:00|2717.3|2704.3|2718.95|2705.95|2719.71|2706.71|2717.3|2704.3|30
1622169250000|2021-05-28 02:34:10|2719.17|2706.17|2721.05|2708.05|2721.15|2708.15|2718.39|2705.39|22
1622169260000|2021-05-28 02:34:20|2721.52|2708.52|2722.29|2709.29|2723.61|2710.61|2721.52|2708.52|30
1622169270000|2021-05-28 02:34:30|2722.43|2709.43|2722.41|2709.41|2723.27|2710.27|2721.39|2708.39|24
1622169280000|2021-05-28 02:34:40|2722.17|2709.17|2722.4|2709.4|2723.66|2710.66|2720.96|2707.96|18
1622169290000|2021-05-28 02:34:50|2721.68|2708.68|2723.71|2710.71|2723.71|2710.71|2721.68|2708.68|29
1622169300000|2021-05-28 02:35:00|2723.81|2710.81|2723.3|2710.3|2723.9|2710.9|2723.04|2710.04|21
1622169310000|2021-05-28 02:35:10|2723.1|2710.1|2723.52|2710.52|2723.52|2710.52|2722.08|2709.08|25
1622169320000|2021-05-28 02:35:20|2723.45|2710.45|2722.27|2709.27|2723.46|2710.46|2722.26|2709.26|25
1622169330000|2021-05-28 02:35:30|2723.01|2710.01|2722.4|2709.4|2723.37|2710.37|2720.48|2707.48|29
1622169340000|2021-05-28 02:35:40|2722.73|2709.73|2722.14|2709.14|2723.31|2710.31|2721.13|2708.13|32
1622169350000|2021-05-28 02:35:50|2721.96|2708.96|2721.68|2708.68|2722.34|2709.34|2721.35|2708.35|26
1622169360000|2021-05-28 02:36:00|2721.54|2708.54|2720.87|2707.87|2722.71|2709.71|2720.44|2707.44|27
1622169370000|2021-05-28 02:36:10|2720.62|2707.62|2720.4|2707.4|2721.21|2708.21|2718.94|2705.94|17
1622169380000|2021-05-28 02:36:20|2720.49|2707.49|2720.12|2707.12|2721.55|2708.55|2718.79|2705.79|19
1622169390000|2021-05-28 02:36:30|2720.19|2707.19|2720.54|2707.54|2720.88|2707.88|2720.19|2707.19|15
1622169400000|2021-05-28 02:36:40|2720.6|2707.6|2720.77|2707.77|2720.91|2707.91|2720.37|2707.37|12
1622169410000|2021-05-28 02:36:50|2720.81|2707.81|2720.64|2707.64|2721.07|2708.07|2720.43|2707.43|12
1622169420000|2021-05-28 02:37:00|2719.63|2706.63|2721.4|2708.4|2721.4|2708.4|2719.63|2706.63|18
1622169430000|2021-05-28 02:37:10|2721.55|2708.55|2722.59|2709.59|2722.77|2709.77|2721.55|2708.55|29
1622169440000|2021-05-28 02:37:20|2722.89|2709.89|2724.46|2711.46|2724.62|2711.62|2722.89|2709.89|21
1622169450000|2021-05-28 02:37:30|2724.7|2711.7|2724.64|2711.64|2724.9|2711.9|2723.58|2710.58|20
1622169460000|2021-05-28 02:37:40|2724.18|2711.18|2724.32|2711.32|2724.62|2711.62|2723.95|2710.95|15
1622169470000|2021-05-28 02:37:50|2724.07|2711.07|2726.77|2713.77|2727.09|2714.09|2723.57|2710.57|23
1622169480000|2021-05-28 02:38:00|2726.8|2713.8|2726.8|2713.8|2726.99|2713.99|2726.4|2713.4|25
1622169490000|2021-05-28 02:38:10|2726.75|2713.75|2725.69|2712.69|2726.75|2713.75|2725.1|2712.1|30
1622169500000|2021-05-28 02:38:20|2725.94|2712.94|2726.05|2713.05|2726.05|2713.05|2724.18|2711.18|23
1622169510000|2021-05-28 02:38:30|2726.09|2713.09|2725.45|2712.45|2726.35|2713.35|2724.61|2711.61|28
1622169520000|2021-05-28 02:38:40|2725.52|2712.52|2725.35|2712.35|2725.52|2712.52|2724.71|2711.71|16
1622169530000|2021-05-28 02:38:50|2725.31|2712.31|2725.86|2712.86|2725.86|2712.86|2724.49|2711.49|23
1622169540000|2021-05-28 02:39:00|2725.88|2712.88|2725.98|2712.98|2726.07|2713.07|2725.11|2712.11|23
1622169550000|2021-05-28 02:39:10|2725.32|2712.32|2723.84|2710.84|2725.48|2712.48|2723.67|2710.67|23
1622169560000|2021-05-28 02:39:20|2723.78|2710.78|2724.02|2711.02|2725.19|2712.19|2723.39|2710.39|27
1622169570000|2021-05-28 02:39:30|2723.47|2710.47|2724.02|2711.02|2724.02|2711.02|2722.4|2709.4|23
1622169580000|2021-05-28 02:39:40|2724.22|2711.22|2725.88|2712.88|2726.34|2713.34|2724.14|2711.14|22
1622169590000|2021-05-28 02:39:50|2725.58|2712.58|2728.3|2715.3|2728.68|2715.68|2725.58|2712.58|25
1622169600000|2021-05-28 02:40:00|2728.48|2715.48|2730.19|2717.19|2730.24|2717.24|2728|2715|29
1622169610000|2021-05-28 02:40:10|2730.16|2717.16|2731.08|2718.08|2731.15|2718.15|2729.92|2716.92|23
1622169620000|2021-05-28 02:40:20|2730.77|2717.77|2733.44|2720.44|2733.44|2720.44|2730.77|2717.77|28
1622169630000|2021-05-28 02:40:30|2733.56|2720.56|2733.96|2720.96|2734.73|2721.73|2733.56|2720.56|29
1622169640000|2021-05-28 02:40:40|2734.14|2721.14|2734.64|2721.64|2734.68|2721.68|2733.14|2720.14|29
1622169650000|2021-05-28 02:40:50|2734.12|2721.12|2733.83|2720.83|2734.37|2721.37|2733.44|2720.44|24
1622169660000|2021-05-28 02:41:00|2733.87|2720.87|2737.83|2724.83|2737.83|2724.83|2733.66|2720.66|28
1622169670000|2021-05-28 02:41:10|2737.66|2724.66|2737.59|2724.59|2738.23|2725.23|2737.34|2724.34|25
1622169680000|2021-05-28 02:41:20|2737.61|2724.61|2736.38|2723.38|2739.03|2726.03|2734.69|2721.69|25
1622169690000|2021-05-28 02:41:30|2735.96|2722.96|2735.34|2722.34|2736.59|2723.59|2734.49|2721.49|27
1622169700000|2021-05-28 02:41:40|2735.32|2722.32|2735.44|2722.44|2735.78|2722.78|2735.03|2722.03|29
1622169710000|2021-05-28 02:41:50|2735.37|2722.37|2731.8|2718.8|2735.37|2722.37|2731.8|2718.8|21
1622169720000|2021-05-28 02:42:00|2731.65|2718.65|2734|2721|2734.16|2721.16|2731.65|2718.65|25
1622169730000|2021-05-28 02:42:10|2734.03|2721.03|2735.74|2722.74|2735.74|2722.74|2733.04|2720.04|30
1622169740000|2021-05-28 02:42:20|2735.25|2722.25|2734.56|2721.56|2735.25|2722.25|2733.15|2720.15|29
1622169750000|2021-05-28 02:42:30|2734.48|2721.48|2734.08|2721.08|2735.27|2722.27|2733.97|2720.97|25
1622169760000|2021-05-28 02:42:40|2734.94|2721.94|2735.75|2722.75|2735.87|2722.87|2734.44|2721.44|30
1622169770000|2021-05-28 02:42:50|2735.98|2722.98|2737.67|2724.67|2737.69|2724.69|2735.98|2722.98|9
1622169780000|2021-05-28 02:43:00|2737.66|2724.66|2737.81|2724.81|2737.81|2724.81|2737.66|2724.66|8
1622169790000|2021-05-28 02:43:10|2737.78|2724.78|2737.63|2724.63|2737.78|2724.78|2737.63|2724.63|8
1622169810000|2021-05-28 02:43:30|2735.77|2722.77|2735.47|2722.47|2735.77|2722.77|2733.95|2720.95|4
1622169820000|2021-05-28 02:43:40|2735.25|2722.25|2736|2723|2736.42|2723.42|2735.25|2722.25|6
1622169830000|2021-05-28 02:43:50|2736.05|2723.05|2735.83|2722.83|2736.72|2723.72|2735.68|2722.68|23
1622169840000|2021-05-28 02:44:00|2735.86|2722.86|2736.13|2723.13|2736.38|2723.38|2735.58|2722.58|19
1622169850000|2021-05-28 02:44:10|2736.08|2723.08|2736.16|2723.16|2736.67|2723.67|2735.45|2722.45|23
1622169860000|2021-05-28 02:44:20|2736.13|2723.13|2736.16|2723.16|2736.41|2723.41|2736.08|2723.08|14
1622169870000|2021-05-28 02:44:30|2736.15|2723.15|2736|2723|2736.15|2723.15|2735.55|2722.55|11
1622169880000|2021-05-28 02:44:40|2736.27|2723.27|2736.42|2723.42|2736.44|2723.44|2736.27|2723.27|10
1622169890000|2021-05-28 02:44:50|2736.41|2723.41|2736.19|2723.19|2736.42|2723.42|2735.52|2722.52|8
1622169900000|2021-05-28 02:45:00|2735.06|2722.06|2734.13|2721.13|2735.79|2722.79|2734.02|2721.02|10
1622169910000|2021-05-28 02:45:10|2733.45|2720.45|2732.83|2719.83|2733.83|2720.83|2732.51|2719.51|13
1622169920000|2021-05-28 02:45:20|2732.97|2719.97|2732.35|2719.35|2733.21|2720.21|2732.35|2719.35|12
1622169930000|2021-05-28 02:45:30|2732.54|2719.54|2731.58|2718.58|2732.77|2719.77|2731.58|2718.58|16
1622169940000|2021-05-28 02:45:40|2731.6|2718.6|2731.71|2718.71|2731.98|2718.98|2731.47|2718.47|11
1622169950000|2021-05-28 02:45:50|2731.73|2718.73|2731.08|2718.08|2731.73|2718.73|2730.69|2717.69|11
1622169960000|2021-05-28 02:46:00|2731.18|2718.18|2729.2|2716.2|2731.38|2718.38|2729.15|2716.15|21
1622169970000|2021-05-28 02:46:10|2729.05|2716.05|2727.08|2714.08|2729.05|2716.05|2726.8|2713.8|15
1622169980000|2021-05-28 02:46:20|2726.08|2713.08|2726.2|2713.2|2727|2714|2725.93|2712.93|17
1622169990000|2021-05-28 02:46:30|2726.23|2713.23|2725.69|2712.69|2726.28|2713.28|2724.53|2711.53|25
1622170000000|2021-05-28 02:46:40|2725.8|2712.8|2726.27|2713.27|2726.3|2713.3|2725.77|2712.77|18
1622170010000|2021-05-28 02:46:50|2726.33|2713.33|2726.45|2713.45|2728.1|2715.1|2725.77|2712.77|24
1622170020000|2021-05-28 02:47:00|2726.68|2713.68|2726.63|2713.63|2727.25|2714.25|2726.42|2713.42|15
1622170030000|2021-05-28 02:47:10|2726.75|2713.75|2726.1|2713.1|2726.85|2713.85|2725.83|2712.83|18
1622170040000|2021-05-28 02:47:20|2725.78|2712.78|2725.25|2712.25|2725.88|2712.88|2725.1|2712.1|10
1622170050000|2021-05-28 02:47:30|2725.05|2712.05|2724.98|2711.98|2725.38|2712.38|2724.8|2711.8|12
1622170060000|2021-05-28 02:47:40|2725.03|2712.03|2725.72|2712.72|2726.08|2713.08|2725.03|2712.03|21
1622170070000|2021-05-28 02:47:50|2725.93|2712.93|2726.25|2713.25|2726.38|2713.38|2725.72|2712.72|23
1622170080000|2021-05-28 02:48:00|2726.31|2713.31|2725.72|2712.72|2726.31|2713.31|2725.72|2712.72|14
1622170090000|2021-05-28 02:48:10|2726.06|2713.06|2727.53|2714.53|2727.91|2714.91|2725.72|2712.72|20
1622170100000|2021-05-28 02:48:20|2726.89|2713.89|2729.08|2716.08|2729.89|2716.89|2726.89|2713.89|25
1622170110000|2021-05-28 02:48:30|2728.75|2715.75|2726.92|2713.92|2728.88|2715.88|2726.49|2713.49|9
1622170120000|2021-05-28 02:48:40|2726.3|2713.3|2726.7|2713.7|2726.7|2713.7|2726.19|2713.19|4
1622170150000|2021-05-28 02:49:10|2727.55|2714.55|2727.55|2714.55|2727.55|2714.55|2727.52|2714.52|4
1622170160000|2021-05-28 02:49:20|2727.23|2714.23|2726.63|2713.63|2727.23|2714.23|2726.63|2713.63|2
1622170170000|2021-05-28 02:49:30|2726.64|2713.64|2726.63|2713.63|2726.82|2713.82|2726.63|2713.63|11
1622170180000|2021-05-28 02:49:40|2727.04|2714.04|2727.11|2714.11|2727.29|2714.29|2726.63|2713.63|18
1622170190000|2021-05-28 02:49:50|2726.94|2713.94|2726.79|2713.79|2727.23|2714.23|2726.63|2713.63|14
1622170200000|2021-05-28 02:50:00|2726.76|2713.76|2726.63|2713.63|2727.18|2714.18|2726.63|2713.63|14
1622170210000|2021-05-28 02:50:10|2726.93|2713.93|2727.11|2714.11|2727.17|2714.17|2726.63|2713.63|13
1622170220000|2021-05-28 02:50:20|2727.16|2714.16|2727.21|2714.21|2727.21|2714.21|2726.63|2713.63|9
1622170230000|2021-05-28 02:50:30|2727.5|2714.5|2728.08|2715.08|2728.65|2715.65|2727.5|2714.5|11
1622170240000|2021-05-28 02:50:40|2727.95|2714.95|2727.48|2714.48|2728|2715|2727.3|2714.3|18
1622170250000|2021-05-28 02:50:50|2727.53|2714.53|2726.43|2713.43|2727.55|2714.55|2726.43|2713.43|10
1622170260000|2021-05-28 02:51:00|2725.85|2712.85|2725.2|2712.2|2725.93|2712.93|2724.88|2711.88|9
1622170290000|2021-05-28 02:51:30|2724.12|2711.12|2724.12|2711.12|2724.12|2711.12|2724.12|2711.12|1
1622170300000|2021-05-28 02:51:40|2723.72|2710.72|2723.72|2710.72|2723.72|2710.72|2723.72|2710.72|1
1622170320000|2021-05-28 02:52:00|2720.23|2707.23|2720.73|2707.73|2720.73|2707.73|2720.23|2707.23|4
1622170330000|2021-05-28 02:52:10|2720.85|2707.85|2720.88|2707.88|2722.38|2709.38|2720.85|2707.85|16
1622170340000|2021-05-28 02:52:20|2720.93|2707.93|2720.87|2707.87|2721.28|2708.28|2719.72|2706.72|21
1622170350000|2021-05-28 02:52:30|2720.85|2707.85|2720.3|2707.3|2720.85|2707.85|2720.23|2707.23|7
1622170360000|2021-05-28 02:52:40|2720.35|2707.35|2719.83|2706.83|2720.35|2707.35|2719.71|2706.71|12
1622170370000|2021-05-28 02:52:50|2719.91|2706.91|2720.15|2707.15|2720.52|2707.52|2719.91|2706.91|21
1622170380000|2021-05-28 02:53:00|2720.18|2707.18|2718.5|2705.5|2720.5|2707.5|2717.61|2704.61|22
1622170390000|2021-05-28 02:53:10|2718.83|2705.83|2721.72|2708.72|2721.79|2708.79|2718.74|2705.74|32
1622170400000|2021-05-28 02:53:20|2721.74|2708.74|2724.31|2711.31|2724.31|2711.31|2721.74|2708.74|24
1622170410000|2021-05-28 02:53:30|2724.32|2711.32|2723.9|2710.9|2725.02|2712.02|2722.39|2709.39|37
1622170420000|2021-05-28 02:53:40|2724.09|2711.09|2724.59|2711.59|2726.58|2713.58|2724.09|2711.09|36
1622170430000|2021-05-28 02:53:50|2724.63|2711.63|2723.3|2710.3|2724.92|2711.92|2723.3|2710.3|28
1622170440000|2021-05-28 02:54:00|2723.23|2710.23|2724.14|2711.14|2725.01|2712.01|2722.44|2709.44|24
1622170450000|2021-05-28 02:54:10|2724.34|2711.34|2724.99|2711.99|2726.05|2713.05|2724.28|2711.28|20
1622170460000|2021-05-28 02:54:20|2726.08|2713.08|2726.2|2713.2|2726.2|2713.2|2724.76|2711.76|22
1622170470000|2021-05-28 02:54:30|2726.26|2713.26|2726.37|2713.37|2726.53|2713.53|2725.39|2712.39|29
1622170480000|2021-05-28 02:54:40|2725.52|2712.52|2724.48|2711.48|2726.93|2713.93|2724.09|2711.09|18
1622170490000|2021-05-28 02:54:50|2725.2|2712.2|2725.2|2712.2|2725.57|2712.57|2723.86|2710.86|26
1622170500000|2021-05-28 02:55:00|2725.19|2712.19|2726.32|2713.32|2726.35|2713.35|2724.47|2711.47|26
1622170510000|2021-05-28 02:55:10|2726.31|2713.31|2728.08|2715.08|2728.08|2715.08|2726.21|2713.21|26
1622170520000|2021-05-28 02:55:20|2728.47|2715.47|2729.72|2716.72|2730.06|2717.06|2728.13|2715.13|24
1622170530000|2021-05-28 02:55:30|2729.5|2716.5|2729.93|2716.93|2729.94|2716.94|2727.56|2714.56|30
1622170540000|2021-05-28 02:55:40|2729.98|2716.98|2730.36|2717.36|2730.42|2717.42|2729.42|2716.42|25
1622170550000|2021-05-28 02:55:50|2730.61|2717.61|2730.41|2717.41|2731.1|2718.1|2730.15|2717.15|26
1622170560000|2021-05-28 02:56:00|2730.32|2717.32|2730.76|2717.76|2731.57|2718.57|2730.32|2717.32|29
1622170570000|2021-05-28 02:56:10|2730.78|2717.78|2730.75|2717.75|2731.2|2718.2|2730.55|2717.55|29
1622170580000|2021-05-28 02:56:20|2730.62|2717.62|2729.42|2716.42|2730.62|2717.62|2729.02|2716.02|23
1622170590000|2021-05-28 02:56:30|2729.35|2716.35|2731.08|2718.08|2731.08|2718.08|2729.13|2716.13|20
1622170600000|2021-05-28 02:56:40|2731.09|2718.09|2731.28|2718.28|2731.3|2718.3|2729.74|2716.74|28
1622170610000|2021-05-28 02:56:50|2731.03|2718.03|2731.04|2718.04|2731.58|2718.58|2729.85|2716.85|19
1622170620000|2021-05-28 02:57:00|2730.87|2717.87|2732.31|2719.31|2732.44|2719.44|2730.87|2717.87|23
1622170630000|2021-05-28 02:57:10|2732.34|2719.34|2732.87|2719.87|2733.03|2720.03|2732.34|2719.34|20
1622170640000|2021-05-28 02:57:20|2732.76|2719.76|2734.01|2721.01|2734.31|2721.31|2732.55|2719.55|25
1622170650000|2021-05-28 02:57:30|2733.96|2720.96|2734.16|2721.16|2734.24|2721.24|2733.91|2720.91|13
1622170660000|2021-05-28 02:57:40|2734.17|2721.17|2734.34|2721.34|2734.37|2721.37|2733.84|2720.84|28
1622170670000|2021-05-28 02:57:50|2734.28|2721.28|2737.3|2724.3|2737.3|2724.3|2734.28|2721.28|31
1622170680000|2021-05-28 02:58:00|2737.59|2724.59|2739.28|2726.28|2739.28|2726.28|2737.24|2724.24|26
1622170690000|2021-05-28 02:58:10|2739.01|2726.01|2740.13|2727.13|2740.13|2727.13|2738.57|2725.57|20
1622170700000|2021-05-28 02:58:20|2740.01|2727.01|2738.56|2725.56|2740.01|2727.01|2738.26|2725.26|32
1622170710000|2021-05-28 02:58:30|2738.87|2725.87|2740.33|2727.33|2740.33|2727.33|2737.87|2724.87|30
1622170720000|2021-05-28 02:58:40|2739.79|2726.79|2735.79|2722.79|2740.1|2727.1|2735.79|2722.79|27
1622170730000|2021-05-28 02:58:50|2737.62|2724.62|2735.15|2722.15|2738.1|2725.1|2732.82|2719.82|30
1622170740000|2021-05-28 02:59:00|2735.34|2722.34|2735.07|2722.07|2736.17|2723.17|2734.58|2721.58|22
1622170750000|2021-05-28 02:59:10|2735.09|2722.09|2734.37|2721.37|2735.19|2722.19|2733.55|2720.55|37
1622170760000|2021-05-28 02:59:20|2734.45|2721.45|2733.15|2720.15|2734.98|2721.98|2732.06|2719.06|26
1622170770000|2021-05-28 02:59:30|2732.08|2719.08|2735.34|2722.34|2735.34|2722.34|2732.08|2719.08|31
1622170780000|2021-05-28 02:59:40|2734.68|2721.68|2736.88|2723.88|2737.35|2724.35|2734.68|2721.68|34
1622170790000|2021-05-28 02:59:50|2736.85|2723.85|2736.62|2723.62|2737.57|2724.57|2734.93|2721.93|32
1622170800000|2021-05-28 03:00:00|2736.75|2723.75|2735.22|2722.22|2736.75|2723.75|2735.02|2722.02|18
1622170810000|2021-05-28 03:00:10|2735.16|2722.16|2735.19|2722.19|2735.19|2722.19|2734.59|2721.59|16
1622170820000|2021-05-28 03:00:20|2734.77|2721.77|2734.51|2721.51|2735.19|2722.19|2733.74|2720.74|17
1622170830000|2021-05-28 03:00:30|2733.54|2720.54|2729.37|2716.37|2734.51|2721.51|2729.37|2716.37|17
1622170840000|2021-05-28 03:00:40|2731.88|2718.88|2731.15|2718.15|2732.22|2719.22|2729.34|2716.34|24
1622170850000|2021-05-28 03:00:50|2731.62|2718.62|2729.22|2716.22|2731.62|2718.62|2729.15|2716.15|4
1622170860000|2021-05-28 03:01:00|2729.48|2716.48|2727.82|2714.82|2729.83|2716.83|2725.7|2712.7|31
1622170870000|2021-05-28 03:01:10|2728.2|2715.2|2728.81|2715.81|2729.47|2716.47|2727.94|2714.94|33
1622170880000|2021-05-28 03:01:20|2728.96|2715.96|2728.34|2715.34|2729.86|2716.86|2726.98|2713.98|28
1622170890000|2021-05-28 03:01:30|2728.07|2715.07|2728.27|2715.27|2729.08|2716.08|2727.93|2714.93|28
1622170900000|2021-05-28 03:01:40|2728.26|2715.26|2727.61|2714.61|2728.26|2715.26|2726.31|2713.31|22
1622170910000|2021-05-28 03:01:50|2727.57|2714.57|2727.57|2714.57|2728.2|2715.2|2726.94|2713.94|23
1622170920000|2021-05-28 03:02:00|2727.61|2714.61|2727.6|2714.6|2727.67|2714.67|2726.42|2713.42|20
1622170930000|2021-05-28 03:02:10|2727.35|2714.35|2727.4|2714.4|2728.54|2715.54|2726.46|2713.46|28
1622170940000|2021-05-28 03:02:20|2726.67|2713.67|2726.79|2713.79|2728.22|2715.22|2726.67|2713.67|22
1622170950000|2021-05-28 03:02:30|2726.55|2713.55|2725.09|2712.09|2727.32|2714.32|2725.09|2712.09|12
1622170960000|2021-05-28 03:02:40|2724.7|2711.7|2723.95|2710.95|2724.7|2711.7|2723.38|2710.38|12
1622170970000|2021-05-28 03:02:50|2723.34|2710.34|2726.11|2713.11|2726.94|2713.94|2723.33|2710.33|13
1622170980000|2021-05-28 03:03:00|2726.01|2713.01|2727.9|2714.9|2727.94|2714.94|2725.96|2712.96|18
1622170990000|2021-05-28 03:03:10|2728.06|2715.06|2729.13|2716.13|2729.15|2716.15|2728.06|2715.06|20
1622171000000|2021-05-28 03:03:20|2729.04|2716.04|2730.3|2717.3|2731.18|2718.18|2729.04|2716.04|19
1622171010000|2021-05-28 03:03:30|2730.23|2717.23|2728.57|2715.57|2731.17|2718.17|2728.56|2715.56|25
1622171020000|2021-05-28 03:03:40|2729.61|2716.61|2729.68|2716.68|2730.23|2717.23|2728.29|2715.29|25
1622171030000|2021-05-28 03:03:50|2729.83|2716.83|2730.86|2717.86|2730.93|2717.93|2729.3|2716.3|21
1622171040000|2021-05-28 03:04:00|2730.61|2717.61|2731.54|2718.54|2731.54|2718.54|2729.94|2716.94|21
1622171050000|2021-05-28 03:04:10|2731.57|2718.57|2733.68|2720.68|2734.62|2721.62|2731.57|2718.57|25
1622171060000|2021-05-28 03:04:20|2733.03|2720.03|2732.94|2719.94|2734.28|2721.28|2732|2719|34
1622171070000|2021-05-28 03:04:30|2732.19|2719.19|2732.28|2719.28|2733.38|2720.38|2730.25|2717.25|32
1622171080000|2021-05-28 03:04:40|2732.24|2719.24|2735.51|2722.51|2735.51|2722.51|2731.69|2718.69|31
1622171090000|2021-05-28 03:04:50|2735.42|2722.42|2733.58|2720.58|2735.42|2722.42|2733.53|2720.53|29
1622171100000|2021-05-28 03:05:00|2733.36|2720.36|2731.23|2718.23|2733.47|2720.47|2731.2|2718.2|25
1622171110000|2021-05-28 03:05:10|2731.77|2718.77|2732.36|2719.36|2732.59|2719.59|2730.51|2717.51|36
1622171120000|2021-05-28 03:05:20|2732.17|2719.17|2731.63|2718.63|2732.75|2719.75|2730.26|2717.26|33
1622171130000|2021-05-28 03:05:30|2731.14|2718.14|2730.8|2717.8|2731.61|2718.61|2729.98|2716.98|36
1622171140000|2021-05-28 03:05:40|2729.83|2716.83|2730.63|2717.63|2730.91|2717.91|2729.52|2716.52|29
1622171150000|2021-05-28 03:05:50|2729.49|2716.49|2732.2|2719.2|2732.2|2719.2|2729.49|2716.49|22
1622171160000|2021-05-28 03:06:00|2732.23|2719.23|2732.53|2719.53|2733.92|2720.92|2731.95|2718.95|24
1622171170000|2021-05-28 03:06:10|2732.51|2719.51|2730.71|2717.71|2732.51|2719.51|2730.71|2717.71|22
1622171180000|2021-05-28 03:06:20|2730.3|2717.3|2730.31|2717.31|2731.18|2718.18|2729.99|2716.99|24
1622171190000|2021-05-28 03:06:30|2730.28|2717.28|2731.69|2718.69|2731.97|2718.97|2730.28|2717.28|25
1622171200000|2021-05-28 03:06:40|2731.66|2718.66|2731.38|2718.38|2731.84|2718.84|2730.75|2717.75|23
1622171210000|2021-05-28 03:06:50|2731.59|2718.59|2732.92|2719.92|2733.29|2720.29|2731.04|2718.04|27
1622171220000|2021-05-28 03:07:00|2733.22|2720.22|2733.37|2720.37|2734.98|2721.98|2733.08|2720.08|30
1622171230000|2021-05-28 03:07:10|2733.44|2720.44|2733.74|2720.74|2734.77|2721.77|2733.29|2720.29|23
1622171240000|2021-05-28 03:07:20|2733.63|2720.63|2734.52|2721.52|2735.38|2722.38|2733.63|2720.63|23
1622171250000|2021-05-28 03:07:30|2734.43|2721.43|2734.95|2721.95|2735.23|2722.23|2734.05|2721.05|16
1622171260000|2021-05-28 03:07:40|2734.87|2721.87|2734.71|2721.71|2734.87|2721.87|2734.42|2721.42|14
1622171270000|2021-05-28 03:07:50|2734.75|2721.75|2736.38|2723.38|2736.64|2723.64|2734.42|2721.42|25
1622171280000|2021-05-28 03:08:00|2736.26|2723.26|2736.27|2723.27|2736.4|2723.4|2735.12|2722.12|29
1622171290000|2021-05-28 03:08:10|2736.29|2723.29|2734.35|2721.35|2736.3|2723.3|2733.86|2720.86|22
1622171300000|2021-05-28 03:08:20|2734.49|2721.49|2730.83|2717.83|2734.72|2721.72|2730.64|2717.64|22
1622171310000|2021-05-28 03:08:30|2730.79|2717.79|2731.88|2718.88|2731.88|2718.88|2730.79|2717.79|28
1622171320000|2021-05-28 03:08:40|2731.61|2718.61|2730.45|2717.45|2732.07|2719.07|2730.45|2717.45|17
1622171330000|2021-05-28 03:08:50|2731.28|2718.28|2728.28|2715.28|2732.3|2719.3|2728.28|2715.28|28
1622171340000|2021-05-28 03:09:00|2730.86|2717.86|2729.92|2716.92|2730.86|2717.86|2729.72|2716.72|25
1622171350000|2021-05-28 03:09:10|2729.98|2716.98|2729.28|2716.28|2729.98|2716.98|2728.21|2715.21|25
1622171360000|2021-05-28 03:09:20|2729.19|2716.19|2730.34|2717.34|2730.44|2717.44|2729.13|2716.13|24
1622171370000|2021-05-28 03:09:30|2729.96|2716.96|2729.18|2716.18|2729.96|2716.96|2728.85|2715.85|20
1622171380000|2021-05-28 03:09:40|2729.24|2716.24|2730.39|2717.39|2730.89|2717.89|2729.24|2716.24|18
1622171390000|2021-05-28 03:09:50|2730.35|2717.35|2731.57|2718.57|2731.77|2718.77|2730.35|2717.35|20
1622171400000|2021-05-28 03:10:00|2731.59|2718.59|2730.37|2717.37|2732.02|2719.02|2730.37|2717.37|29
1622171410000|2021-05-28 03:10:10|2730.39|2717.39|2730.42|2717.42|2730.66|2717.66|2730.14|2717.14|17
1622171420000|2021-05-28 03:10:20|2730.39|2717.39|2730.07|2717.07|2731.11|2718.11|2729.19|2716.19|25
1622171430000|2021-05-28 03:10:30|2730.53|2717.53|2730.97|2717.97|2731.11|2718.11|2729.92|2716.92|28
1622171440000|2021-05-28 03:10:40|2731.16|2718.16|2731.09|2718.09|2731.99|2718.99|2730.64|2717.64|30
1622171450000|2021-05-28 03:10:50|2730.84|2717.84|2729.06|2716.06|2731.16|2718.16|2728.3|2715.3|25
1622171460000|2021-05-28 03:11:00|2728.31|2715.31|2729.58|2716.58|2731.92|2718.92|2728.11|2715.11|31
1622171470000|2021-05-28 03:11:10|2729.5|2716.5|2728.91|2715.91|2730.23|2717.23|2728.91|2715.91|19
1622171480000|2021-05-28 03:11:20|2728.8|2715.8|2730.47|2717.47|2731.11|2718.11|2728.8|2715.8|15
1622171490000|2021-05-28 03:11:30|2730.05|2717.05|2729.42|2716.42|2730.05|2717.05|2729.31|2716.31|17
1622171500000|2021-05-28 03:11:40|2730.13|2717.13|2730.31|2717.31|2731.29|2718.29|2729.91|2716.91|29
1622171510000|2021-05-28 03:11:50|2729.88|2716.88|2730.5|2717.5|2730.7|2717.7|2729.84|2716.84|17
1622171520000|2021-05-28 03:12:00|2730.56|2717.56|2732.19|2719.19|2732.34|2719.34|2730.56|2717.56|19
1622171530000|2021-05-28 03:12:10|2732.65|2719.65|2732.8|2719.8|2733.41|2720.41|2731.49|2718.49|26
1622171540000|2021-05-28 03:12:20|2732.64|2719.64|2731.38|2718.38|2732.64|2719.64|2731.21|2718.21|35
1622171550000|2021-05-28 03:12:30|2731.26|2718.26|2733.79|2720.79|2733.91|2720.91|2731.2|2718.2|27
1622171560000|2021-05-28 03:12:40|2734.09|2721.09|2732.03|2719.03|2734.09|2721.09|2731.19|2718.19|30
1622171570000|2021-05-28 03:12:50|2731.66|2718.66|2731.16|2718.16|2732.06|2719.06|2730.17|2717.17|20
1622171580000|2021-05-28 03:13:00|2731.2|2718.2|2730.64|2717.64|2732.46|2719.46|2729.3|2716.3|26
1622171590000|2021-05-28 03:13:10|2730.22|2717.22|2729.52|2716.52|2730.71|2717.71|2727.44|2714.44|34
1622171600000|2021-05-28 03:13:20|2729.48|2716.48|2726.62|2713.62|2729.98|2716.98|2725.93|2712.93|25
1622171610000|2021-05-28 03:13:30|2726.96|2713.96|2726.4|2713.4|2727.93|2714.93|2724.62|2711.62|30
1622171620000|2021-05-28 03:13:40|2726.38|2713.38|2724.51|2711.51|2726.5|2713.5|2724.51|2711.51|27
1622171630000|2021-05-28 03:13:50|2725.27|2712.27|2724.23|2711.23|2725.58|2712.58|2723.83|2710.83|30
1622171640000|2021-05-28 03:14:00|2723.88|2710.88|2726.45|2713.45|2726.75|2713.75|2723.88|2710.88|36
1622171650000|2021-05-28 03:14:10|2726.73|2713.73|2725.44|2712.44|2726.73|2713.73|2725.44|2712.44|19
1622171660000|2021-05-28 03:14:20|2726.22|2713.22|2725.76|2712.76|2726.51|2713.51|2725.47|2712.47|25
1622171670000|2021-05-28 03:14:30|2725.75|2712.75|2725.75|2712.75|2727.41|2714.41|2725.64|2712.64|32
1622171680000|2021-05-28 03:14:40|2725.71|2712.71|2726.74|2713.74|2726.82|2713.82|2725.26|2712.26|30
1622171690000|2021-05-28 03:14:50|2726.77|2713.77|2729.9|2716.9|2729.9|2716.9|2726.66|2713.66|30
1622171700000|2021-05-28 03:15:00|2729.89|2716.89|2727.31|2714.31|2730.06|2717.06|2726.62|2713.62|26
1622171710000|2021-05-28 03:15:10|2727.75|2714.75|2725|2712|2727.75|2714.75|2724.98|2711.98|26
1622171720000|2021-05-28 03:15:20|2725.25|2712.25|2723.56|2710.56|2726.01|2713.01|2722.94|2709.94|22
1622171730000|2021-05-28 03:15:30|2724.61|2711.61|2722.32|2709.32|2724.61|2711.61|2722.32|2709.32|19
1622171740000|2021-05-28 03:15:40|2722.13|2709.13|2721.93|2708.93|2723.86|2710.86|2721.51|2708.51|21
1622171750000|2021-05-28 03:15:50|2721.77|2708.77|2721.54|2708.54|2722.52|2709.52|2718.91|2705.91|16
1622171760000|2021-05-28 03:16:00|2721.05|2708.05|2720.51|2707.51|2722.51|2709.51|2720.27|2707.27|15
1622171770000|2021-05-28 03:16:10|2721.51|2708.51|2720.42|2707.42|2721.51|2708.51|2717.98|2704.98|17
1622171780000|2021-05-28 03:16:20|2721.51|2708.51|2716.69|2703.69|2721.51|2708.51|2714.97|2701.97|29
1622171790000|2021-05-28 03:16:30|2716.51|2703.51|2714.92|2701.92|2716.63|2703.63|2712.38|2699.38|37
1622171800000|2021-05-28 03:16:40|2714.87|2701.87|2715.7|2702.7|2716.53|2703.53|2713.03|2700.03|17
1622171810000|2021-05-28 03:16:50|2716.43|2703.43|2713.2|2700.2|2716.43|2703.43|2713.2|2700.2|14
1622171820000|2021-05-28 03:17:00|2713.33|2700.33|2714.28|2701.28|2714.36|2701.36|2713.33|2700.33|19
1622171830000|2021-05-28 03:17:10|2714.2|2701.2|2715.8|2702.8|2715.91|2702.91|2713.97|2700.97|27
1622171840000|2021-05-28 03:17:20|2715.81|2702.81|2717.38|2704.38|2717.71|2704.71|2715.81|2702.81|33
1622171850000|2021-05-28 03:17:30|2717.43|2704.43|2718.77|2705.77|2719.64|2706.64|2717.43|2704.43|30
1622171860000|2021-05-28 03:17:40|2719|2706|2716.61|2703.61|2719.78|2706.78|2716.61|2703.61|22
1622171870000|2021-05-28 03:17:50|2716.52|2703.52|2716.57|2703.57|2717.36|2704.36|2715.31|2702.31|29
1622171880000|2021-05-28 03:18:00|2716.68|2703.68|2718.18|2705.18|2718.18|2705.18|2715.7|2702.7|37
1622171890000|2021-05-28 03:18:10|2718.45|2705.45|2718.94|2705.94|2719.24|2706.24|2717.51|2704.51|35
1622171900000|2021-05-28 03:18:20|2718.95|2705.95|2721.48|2708.48|2722.01|2709.01|2718.86|2705.86|37
1622171910000|2021-05-28 03:18:30|2721.52|2708.52|2721.75|2708.75|2722.82|2709.82|2721.31|2708.31|25
1622171920000|2021-05-28 03:18:40|2721.68|2708.68|2721.32|2708.32|2721.83|2708.83|2721.22|2708.22|15
1622171930000|2021-05-28 03:18:50|2721.08|2708.08|2720.5|2707.5|2721.79|2708.79|2720.49|2707.49|27
1622171940000|2021-05-28 03:19:00|2720.57|2707.57|2722.12|2709.12|2722.12|2709.12|2719.95|2706.95|16
1622171950000|2021-05-28 03:19:10|2722.32|2709.32|2723.13|2710.13|2724.32|2711.32|2722.32|2709.32|27
1622171960000|2021-05-28 03:19:20|2723.05|2710.05|2722.23|2709.23|2723.05|2710.05|2721.47|2708.47|22
1622171970000|2021-05-28 03:19:30|2722.26|2709.26|2722.77|2709.77|2723.16|2710.16|2721.77|2708.77|26
1622171980000|2021-05-28 03:19:40|2722.27|2709.27|2724.22|2711.22|2724.34|2711.34|2721.78|2708.78|38
1622171990000|2021-05-28 03:19:50|2723.97|2710.97|2726.54|2713.54|2726.62|2713.62|2723.47|2710.47|35
1622172000000|2021-05-28 03:20:00|2726.6|2713.6|2722.6|2709.6|2726.6|2713.6|2722.59|2709.59|35
1622172010000|2021-05-28 03:20:10|2722.55|2709.55|2721.71|2708.71|2723.05|2710.05|2721.71|2708.71|22
1622172020000|2021-05-28 03:20:20|2721.81|2708.81|2720.85|2707.85|2722.07|2709.07|2720.85|2707.85|19
1622172030000|2021-05-28 03:20:30|2721.87|2708.87|2720.78|2707.78|2722.3|2709.3|2720.12|2707.12|20
1622172040000|2021-05-28 03:20:40|2720.74|2707.74|2719.57|2706.57|2722.37|2709.37|2719.14|2706.14|18
1622172050000|2021-05-28 03:20:50|2719.51|2706.51|2717.82|2704.82|2719.71|2706.71|2716.02|2703.02|18
1622172060000|2021-05-28 03:21:00|2717.41|2704.41|2716.9|2703.9|2717.92|2704.92|2716.43|2703.43|17
1622172070000|2021-05-28 03:21:10|2716.81|2703.81|2718.79|2705.79|2719.57|2706.57|2716.01|2703.01|32
1622172080000|2021-05-28 03:21:20|2718.83|2705.83|2718.36|2705.36|2719.77|2706.77|2718.28|2705.28|30
1622172090000|2021-05-28 03:21:30|2718.61|2705.61|2717.18|2704.18|2718.61|2705.61|2716.83|2703.83|28
1622172100000|2021-05-28 03:21:40|2717.17|2704.17|2717.94|2704.94|2718.1|2705.1|2717.1|2704.1|36
1622172110000|2021-05-28 03:21:50|2717.88|2704.88|2718.12|2705.12|2718.3|2705.3|2716.98|2703.98|32
1622172120000|2021-05-28 03:22:00|2718.16|2705.16|2719.46|2706.46|2720.3|2707.3|2718.16|2705.16|28
1622172130000|2021-05-28 03:22:10|2719.8|2706.8|2718.62|2705.62|2719.82|2706.82|2718.62|2705.62|26
1622172140000|2021-05-28 03:22:20|2718.3|2705.3|2720.3|2707.3|2720.3|2707.3|2717.76|2704.76|25
1622172150000|2021-05-28 03:22:30|2720.27|2707.27|2719.43|2706.43|2720.32|2707.32|2717.83|2704.83|25
1622172160000|2021-05-28 03:22:40|2719.44|2706.44|2719.12|2706.12|2719.44|2706.44|2717.46|2704.46|22
1622172170000|2021-05-28 03:22:50|2718.68|2705.68|2718.33|2705.33|2719.22|2706.22|2716.88|2703.88|33
1622172180000|2021-05-28 03:23:00|2718.91|2705.91|2718.06|2705.06|2718.91|2705.91|2717.37|2704.37|21
1622172190000|2021-05-28 03:23:10|2718.14|2705.14|2717.94|2704.94|2718.14|2705.14|2717.24|2704.24|24
1622172200000|2021-05-28 03:23:20|2718.28|2705.28|2719.11|2706.11|2719.48|2706.48|2718.28|2705.28|23
1622172210000|2021-05-28 03:23:30|2719.37|2706.37|2719.26|2706.26|2719.7|2706.7|2718.5|2705.5|20
1622172220000|2021-05-28 03:23:40|2719.39|2706.39|2719.16|2706.16|2720.28|2707.28|2718.31|2705.31|26
1622172230000|2021-05-28 03:23:50|2719.15|2706.15|2718.36|2705.36|2719.15|2706.15|2716.77|2703.77|14
1622172240000|2021-05-28 03:24:00|2716.77|2703.77|2717.33|2704.33|2719.85|2706.85|2716.77|2703.77|15
1622172250000|2021-05-28 03:24:10|2717.37|2704.37|2717.77|2704.77|2718.1|2705.1|2717.37|2704.37|20
1622172260000|2021-05-28 03:24:20|2717.63|2704.63|2715.9|2702.9|2717.71|2704.71|2714.51|2701.51|23
1622172270000|2021-05-28 03:24:30|2715.95|2702.95|2715.58|2702.58|2716.5|2703.5|2715.06|2702.06|14
1622172280000|2021-05-28 03:24:40|2716.51|2703.51|2712.57|2699.57|2716.51|2703.51|2712.57|2699.57|19
1622172290000|2021-05-28 03:24:50|2713.74|2700.74|2711.52|2698.52|2713.74|2700.74|2711.26|2698.26|10
1622172300000|2021-05-28 03:25:00|2710.68|2697.68|2710.1|2697.1|2710.85|2697.85|2709.65|2696.65|17
1622172310000|2021-05-28 03:25:10|2710.24|2697.24|2711.15|2698.15|2711.79|2698.79|2709.91|2696.91|22
1622172320000|2021-05-28 03:25:20|2711.26|2698.26|2712.81|2699.81|2713.06|2700.06|2711.01|2698.01|25
1622172330000|2021-05-28 03:25:30|2712.84|2699.84|2711.69|2698.69|2713.09|2700.09|2711.33|2698.33|14
1622172340000|2021-05-28 03:25:40|2711.71|2698.71|2711.16|2698.16|2711.98|2698.98|2710.8|2697.8|22
1622172350000|2021-05-28 03:25:50|2710.96|2697.96|2712|2699|2712.18|2699.18|2710.96|2697.96|17
1622172360000|2021-05-28 03:26:00|2711.96|2698.96|2712.53|2699.53|2713.15|2700.15|2711.19|2698.19|18
1622172370000|2021-05-28 03:26:10|2712.42|2699.42|2713.66|2700.66|2714.15|2701.15|2712.42|2699.42|23
1622172380000|2021-05-28 03:26:20|2713.47|2700.47|2713.83|2700.83|2714.17|2701.17|2713.13|2700.13|23
1622172390000|2021-05-28 03:26:30|2713.82|2700.82|2714.37|2701.37|2715.09|2702.09|2713.61|2700.61|23
1622172400000|2021-05-28 03:26:40|2714.66|2701.66|2714.21|2701.21|2715.49|2702.49|2713.68|2700.68|23
1622172410000|2021-05-28 03:26:50|2713.96|2700.96|2711.06|2698.06|2713.96|2700.96|2711.06|2698.06|23
1622172420000|2021-05-28 03:27:00|2712.05|2699.05|2711.63|2698.63|2712.76|2699.76|2710.94|2697.94|25
1622172430000|2021-05-28 03:27:10|2711.74|2698.74|2711.27|2698.27|2712.35|2699.35|2711.02|2698.02|25
1622172440000|2021-05-28 03:27:20|2711.01|2698.01|2710.7|2697.7|2711.1|2698.1|2709.11|2696.11|29
1622172450000|2021-05-28 03:27:30|2710.66|2697.66|2713.09|2700.09|2713.09|2700.09|2709.94|2696.94|28
1622172460000|2021-05-28 03:27:40|2712.67|2699.67|2711.42|2698.42|2712.99|2699.99|2711.42|2698.42|26
1622172470000|2021-05-28 03:27:50|2711.2|2698.2|2711.6|2698.6|2712.39|2699.39|2710.69|2697.69|21
1622172480000|2021-05-28 03:28:00|2711.1|2698.1|2710.26|2697.26|2712.18|2699.18|2710.1|2697.1|22
1622172490000|2021-05-28 03:28:10|2710.27|2697.27|2710.55|2697.55|2711.68|2698.68|2709.88|2696.88|28
1622172500000|2021-05-28 03:28:20|2710.57|2697.57|2713.11|2700.11|2713.19|2700.19|2709.98|2696.98|28
1622172510000|2021-05-28 03:28:30|2713.54|2700.54|2715.54|2702.54|2715.66|2702.66|2712.69|2699.69|26
1622172520000|2021-05-28 03:28:40|2715.84|2702.84|2713.07|2700.07|2715.84|2702.84|2712.47|2699.47|28
1622172530000|2021-05-28 03:28:50|2714.77|2701.77|2713.47|2700.47|2714.77|2701.77|2710.64|2697.64|29
1622172540000|2021-05-28 03:29:00|2712.8|2699.8|2713.18|2700.18|2713.93|2700.93|2711.17|2698.17|31
1622172550000|2021-05-28 03:29:10|2712.12|2699.12|2711.94|2698.94|2713.18|2700.18|2711.86|2698.86|11
1622172560000|2021-05-28 03:29:20|2713.18|2700.18|2712.3|2699.3|2713.18|2700.18|2710.38|2697.38|20
1622172570000|2021-05-28 03:29:30|2712.53|2699.53|2711.43|2698.43|2713.23|2700.23|2710.7|2697.7|30
1622172580000|2021-05-28 03:29:40|2712.2|2699.2|2712.12|2699.12|2713.02|2700.02|2711.7|2698.7|26
1622172590000|2021-05-28 03:29:50|2712.03|2699.03|2712.7|2699.7|2713.29|2700.29|2711.49|2698.49|27
1622172600000|2021-05-28 03:30:00|2712.63|2699.63|2709.77|2696.77|2712.63|2699.63|2708.64|2695.64|26
1622172610000|2021-05-28 03:30:10|2709.75|2696.75|2708.84|2695.84|2711.2|2698.2|2708.02|2695.02|31
1622172620000|2021-05-28 03:30:20|2708.85|2695.85|2709.04|2696.04|2710.65|2697.65|2708.69|2695.69|20
1622172630000|2021-05-28 03:30:30|2709.01|2696.01|2708.1|2695.1|2710.6|2697.6|2707.83|2694.83|18
1622172640000|2021-05-28 03:30:40|2708.45|2695.45|2707.57|2694.57|2708.52|2695.52|2707.26|2694.26|14
1622172650000|2021-05-28 03:30:50|2707.59|2694.59|2707.03|2694.03|2708.73|2695.73|2706.76|2693.76|13
1622172660000|2021-05-28 03:31:00|2707.39|2694.39|2707.05|2694.05|2707.97|2694.97|2706.32|2693.32|13
1622172670000|2021-05-28 03:31:10|2706.98|2693.98|2708.45|2695.45|2708.59|2695.59|2706.98|2693.98|18
1622172680000|2021-05-28 03:31:20|2708.59|2695.59|2711.96|2698.96|2712.15|2699.15|2708.59|2695.59|31
1622172690000|2021-05-28 03:31:30|2711.72|2698.72|2711.39|2698.39|2711.83|2698.83|2711.16|2698.16|21
1622172700000|2021-05-28 03:31:40|2711.48|2698.48|2712.83|2699.83|2712.83|2699.83|2710.73|2697.73|23
1622172710000|2021-05-28 03:31:50|2713.14|2700.14|2715.38|2702.38|2715.38|2702.38|2712.74|2699.74|30
1622172720000|2021-05-28 03:32:00|2715.41|2702.41|2715.67|2702.67|2717.55|2704.55|2715.41|2702.41|32
1622172730000|2021-05-28 03:32:10|2715.76|2702.76|2714.17|2701.17|2716.45|2703.45|2713.7|2700.7|34
1622172740000|2021-05-28 03:32:20|2714.15|2701.15|2715.39|2702.39|2715.39|2702.39|2712.94|2699.94|33
1622172750000|2021-05-28 03:32:30|2715.4|2702.4|2714.33|2701.33|2716.03|2703.03|2713.61|2700.61|31
1622172760000|2021-05-28 03:32:40|2714.04|2701.04|2716.98|2703.98|2717.25|2704.25|2713.5|2700.5|27
1622172770000|2021-05-28 03:32:50|2716.95|2703.95|2716.95|2703.95|2717.65|2704.65|2716.48|2703.48|25
1622172780000|2021-05-28 03:33:00|2716.96|2703.96|2716.72|2703.72|2717.34|2704.34|2715.57|2702.57|25
1622172790000|2021-05-28 03:33:10|2716.6|2703.6|2715.86|2702.86|2716.6|2703.6|2714.74|2701.74|24
1622172800000|2021-05-28 03:33:20|2715.34|2702.34|2715.53|2702.53|2715.86|2702.86|2714.56|2701.56|13
1622172810000|2021-05-28 03:33:30|2715.58|2702.58|2715.54|2702.54|2715.7|2702.7|2714.34|2701.34|16
1622172820000|2021-05-28 03:33:40|2715.61|2702.61|2716.98|2703.98|2717.06|2704.06|2715.59|2702.59|18
1622172830000|2021-05-28 03:33:50|2716.92|2703.92|2717.99|2704.99|2718.06|2705.06|2716.34|2703.34|17
1622172840000|2021-05-28 03:34:00|2717.96|2704.96|2718.09|2705.09|2718.09|2705.09|2717.09|2704.09|19
1622172850000|2021-05-28 03:34:10|2718.06|2705.06|2719.77|2706.77|2719.78|2706.78|2717.44|2704.44|23
1622172860000|2021-05-28 03:34:20|2719.78|2706.78|2720.15|2707.15|2720.72|2707.72|2719.77|2706.77|24
1622172870000|2021-05-28 03:34:30|2720.36|2707.36|2721.62|2708.62|2722.14|2709.14|2720.36|2707.36|20
1622172880000|2021-05-28 03:34:40|2721.63|2708.63|2722.99|2709.99|2723.06|2710.06|2721.63|2708.63|28
1622172890000|2021-05-28 03:34:50|2723.02|2710.02|2725.68|2712.68|2725.77|2712.77|2723.02|2710.02|32
1622172900000|2021-05-28 03:35:00|2725.66|2712.66|2726.06|2713.06|2726.48|2713.48|2723.89|2710.89|34
1622172910000|2021-05-28 03:35:10|2726.1|2713.1|2726.48|2713.48|2727.12|2714.12|2726.1|2713.1|24
1622172920000|2021-05-28 03:35:20|2726.45|2713.45|2726.64|2713.64|2727.6|2714.6|2726.23|2713.23|24
1622172930000|2021-05-28 03:35:30|2726.5|2713.5|2728.26|2715.26|2728.26|2715.26|2726.31|2713.31|24
1622172940000|2021-05-28 03:35:40|2728.11|2715.11|2726.76|2713.76|2728.34|2715.34|2726.57|2713.57|34
1622172950000|2021-05-28 03:35:50|2726.87|2713.87|2724.51|2711.51|2727.55|2714.55|2724.51|2711.51|29
1622172960000|2021-05-28 03:36:00|2724.72|2711.72|2726.35|2713.35|2726.44|2713.44|2724.26|2711.26|25
1622172970000|2021-05-28 03:36:10|2726.47|2713.47|2728.46|2715.46|2728.75|2715.75|2726.34|2713.34|34
1622172980000|2021-05-28 03:36:20|2728.58|2715.58|2729.28|2716.28|2729.28|2716.28|2728.2|2715.2|25
1622172990000|2021-05-28 03:36:30|2729.26|2716.26|2730.75|2717.75|2730.82|2717.82|2729.26|2716.26|31
1622173000000|2021-05-28 03:36:40|2730.79|2717.79|2731.3|2718.3|2731.41|2718.41|2729.94|2716.94|34
1622173010000|2021-05-28 03:36:50|2731.36|2718.36|2734.09|2721.09|2734.24|2721.24|2731.36|2718.36|29
1622173020000|2021-05-28 03:37:00|2734.1|2721.1|2734.39|2721.39|2734.45|2721.45|2733.7|2720.7|21
1622173030000|2021-05-28 03:37:10|2734.03|2721.03|2734.41|2721.41|2734.6|2721.6|2733.2|2720.2|29
1622173040000|2021-05-28 03:37:20|2734.46|2721.46|2733.16|2720.16|2734.51|2721.51|2733.16|2720.16|18
1622173050000|2021-05-28 03:37:30|2733.4|2720.4|2733.56|2720.56|2734.29|2721.29|2732.17|2719.17|27
1622173060000|2021-05-28 03:37:40|2734.47|2721.47|2733.84|2720.84|2734.61|2721.61|2733.44|2720.44|30
1622173070000|2021-05-28 03:37:50|2733.82|2720.82|2734.39|2721.39|2734.6|2721.6|2733.28|2720.28|26
1622173080000|2021-05-28 03:38:00|2734.22|2721.22|2733.37|2720.37|2734.55|2721.55|2731.55|2718.55|24
1622173090000|2021-05-28 03:38:10|2730.42|2717.42|2733.03|2720.03|2734.25|2721.25|2730.42|2717.42|18
1622173100000|2021-05-28 03:38:20|2733.93|2720.93|2734.3|2721.3|2734.66|2721.66|2733.34|2720.34|22
1622173110000|2021-05-28 03:38:30|2734.28|2721.28|2734.25|2721.25|2734.42|2721.42|2733.79|2720.79|24
1622173120000|2021-05-28 03:38:40|2734.45|2721.45|2735.13|2722.13|2735.39|2722.39|2733.86|2720.86|26
1622173130000|2021-05-28 03:38:50|2735.22|2722.22|2732.51|2719.51|2735.42|2722.42|2732.51|2719.51|25
1622173140000|2021-05-28 03:39:00|2733.99|2720.99|2734.76|2721.76|2735.66|2722.66|2733.18|2720.18|34
1622173150000|2021-05-28 03:39:10|2733.77|2720.77|2732.25|2719.25|2734.47|2721.47|2730.91|2717.91|31
1622173160000|2021-05-28 03:39:20|2732.33|2719.33|2732.25|2719.25|2732.33|2719.33|2729.42|2716.42|27
1622173170000|2021-05-28 03:39:30|2731.9|2718.9|2730.86|2717.86|2731.9|2718.9|2729.38|2716.38|31
1622173180000|2021-05-28 03:39:40|2730.47|2717.47|2731.11|2718.11|2732.04|2719.04|2730.23|2717.23|38
1622173190000|2021-05-28 03:39:50|2731.3|2718.3|2730.59|2717.59|2731.3|2718.3|2729.79|2716.79|33
1622173200000|2021-05-28 03:40:00|2730.64|2717.64|2732.46|2719.46|2732.82|2719.82|2730.11|2717.11|29
1622173210000|2021-05-28 03:40:10|2732.68|2719.68|2733.6|2720.6|2733.95|2720.95|2732.51|2719.51|30
1622173220000|2021-05-28 03:40:20|2733.68|2720.68|2732.73|2719.73|2733.68|2720.68|2731.7|2718.7|26
1622173230000|2021-05-28 03:40:30|2733.3|2720.3|2732.97|2719.97|2734.35|2721.35|2732.39|2719.39|26
1622173240000|2021-05-28 03:40:40|2733.01|2720.01|2733.68|2720.68|2733.68|2720.68|2732.65|2719.65|28
1622173250000|2021-05-28 03:40:50|2733.66|2720.66|2734.08|2721.08|2734.08|2721.08|2731.54|2718.54|23
1622173260000|2021-05-28 03:41:00|2732.95|2719.95|2733.42|2720.42|2734.02|2721.02|2731.05|2718.05|20
1622173270000|2021-05-28 03:41:10|2733.94|2720.94|2730.73|2717.73|2734.45|2721.45|2728.34|2715.34|16
1622173280000|2021-05-28 03:41:20|2730.8|2717.8|2728.49|2715.49|2730.8|2717.8|2728.32|2715.32|35
1622173290000|2021-05-28 03:41:30|2729.21|2716.21|2727.64|2714.64|2729.21|2716.21|2725.86|2712.86|31
1622173300000|2021-05-28 03:41:40|2726.13|2713.13|2727.83|2714.83|2729.01|2716.01|2726.13|2713.13|29
1622173310000|2021-05-28 03:41:50|2727.48|2714.48|2727.76|2714.76|2728.3|2715.3|2726.61|2713.61|22
1622173320000|2021-05-28 03:42:00|2727.85|2714.85|2727.12|2714.12|2728.18|2715.18|2727.1|2714.1|21
1622173330000|2021-05-28 03:42:10|2726.84|2713.84|2726.86|2713.86|2727.47|2714.47|2725.29|2712.29|16
1622173340000|2021-05-28 03:42:20|2725.19|2712.19|2726.26|2713.26|2726.98|2713.98|2724.75|2711.75|14
1622173350000|2021-05-28 03:42:30|2725.92|2712.92|2725.89|2712.89|2726.74|2713.74|2725.38|2712.38|15
1622173360000|2021-05-28 03:42:40|2725.94|2712.94|2724.1|2711.1|2727.05|2714.05|2723.94|2710.94|14
1622173370000|2021-05-28 03:42:50|2724.26|2711.26|2724.57|2711.57|2725.35|2712.35|2722.88|2709.88|20
1622173380000|2021-05-28 03:43:00|2724.62|2711.62|2724.68|2711.68|2725.02|2712.02|2724.11|2711.11|19
1622173390000|2021-05-28 03:43:10|2724.57|2711.57|2726.9|2713.9|2727.28|2714.28|2724.57|2711.57|28
1622173400000|2021-05-28 03:43:20|2726.5|2713.5|2726.7|2713.7|2727.24|2714.24|2725.31|2712.31|30
1622173410000|2021-05-28 03:43:30|2726.72|2713.72|2727.06|2714.06|2727.58|2714.58|2726.72|2713.72|32
1622173420000|2021-05-28 03:43:40|2727.07|2714.07|2724.55|2711.55|2727.56|2714.56|2724.55|2711.55|32
1622173430000|2021-05-28 03:43:50|2723.98|2710.98|2723.37|2710.37|2725.06|2712.06|2723.01|2710.01|31
1622173440000|2021-05-28 03:44:00|2723.4|2710.4|2722.32|2709.32|2723.68|2710.68|2722.25|2709.25|18
1622173450000|2021-05-28 03:44:10|2723.01|2710.01|2725.58|2712.58|2726.06|2713.06|2723.01|2710.01|25
1622173460000|2021-05-28 03:44:20|2725.64|2712.64|2726|2713|2726|2713|2725.2|2712.2|28
1622173470000|2021-05-28 03:44:30|2725.99|2712.99|2725.81|2712.81|2726.01|2713.01|2724.89|2711.89|21
1622173480000|2021-05-28 03:44:40|2725.08|2712.08|2723.96|2710.96|2725.08|2712.08|2723.62|2710.62|21
1622173490000|2021-05-28 03:44:50|2724.16|2711.16|2726.02|2713.02|2726.13|2713.13|2724.15|2711.15|18
1622173500000|2021-05-28 03:45:00|2725.88|2712.88|2722.81|2709.81|2726.1|2713.1|2722.81|2709.81|24
1622173510000|2021-05-28 03:45:10|2724.26|2711.26|2722.32|2709.32|2725.29|2712.29|2722.32|2709.32|19
1622173520000|2021-05-28 03:45:20|2724.16|2711.16|2724.69|2711.69|2725.21|2712.21|2723.44|2710.44|29
1622173530000|2021-05-28 03:45:30|2725.67|2712.67|2724.2|2711.2|2725.98|2712.98|2722.58|2709.58|29
1622173540000|2021-05-28 03:45:40|2724.17|2711.17|2725.04|2712.04|2725.04|2712.04|2724.17|2711.17|16
1622173550000|2021-05-28 03:45:50|2725.32|2712.32|2724.86|2711.86|2725.32|2712.32|2723.79|2710.79|19
1622173560000|2021-05-28 03:46:00|2724.83|2711.83|2725.22|2712.22|2725.45|2712.45|2724.65|2711.65|18
1622173570000|2021-05-28 03:46:10|2725.45|2712.45|2721.27|2708.27|2725.45|2712.45|2720.67|2707.67|21
1622173580000|2021-05-28 03:46:20|2723.95|2710.95|2725.45|2712.45|2725.45|2712.45|2723.14|2710.14|14
1622173590000|2021-05-28 03:46:30|2724.7|2711.7|2716.06|2703.06|2725.45|2712.45|2716.06|2703.06|19
1622173600000|2021-05-28 03:46:40|2719.02|2706.02|2718.84|2705.84|2719.15|2706.15|2717.63|2704.63|32
1622173610000|2021-05-28 03:46:50|2718.89|2705.89|2717.89|2704.89|2718.93|2705.93|2715.59|2702.59|29
1622173620000|2021-05-28 03:47:00|2717.7|2704.7|2714.32|2701.32|2717.93|2704.93|2712.48|2699.48|31
1622173630000|2021-05-28 03:47:10|2714.28|2701.28|2714.97|2701.97|2715.91|2702.91|2714.25|2701.25|21
1622173640000|2021-05-28 03:47:20|2714.87|2701.87|2715.09|2702.09|2715.86|2702.86|2714.83|2701.83|16
1622173650000|2021-05-28 03:47:30|2715.36|2702.36|2716.04|2703.04|2716.22|2703.22|2715.36|2702.36|23
1622173660000|2021-05-28 03:47:40|2716.52|2703.52|2713.93|2700.93|2716.57|2703.57|2713.71|2700.71|28
1622173670000|2021-05-28 03:47:50|2714.96|2701.96|2715.05|2702.05|2715.55|2702.55|2712.73|2699.73|33
1622173680000|2021-05-28 03:48:00|2714.54|2701.54|2714.15|2701.15|2715.77|2702.77|2712.95|2699.95|30
1622173690000|2021-05-28 03:48:10|2714.24|2701.24|2713.66|2700.66|2715.34|2702.34|2713.47|2700.47|30
1622173700000|2021-05-28 03:48:20|2713.65|2700.65|2714.62|2701.62|2715.16|2702.16|2713.18|2700.18|27
1622173710000|2021-05-28 03:48:30|2714.49|2701.49|2712.94|2699.94|2714.73|2701.73|2711.84|2698.84|30
1622173720000|2021-05-28 03:48:40|2711.24|2698.24|2715.27|2702.27|2715.36|2702.36|2711.24|2698.24|24
1622173730000|2021-05-28 03:48:50|2715.25|2702.25|2714.09|2701.09|2715.32|2702.32|2711.51|2698.51|28
1622173740000|2021-05-28 03:49:00|2713.99|2700.99|2713.13|2700.13|2714.13|2701.13|2712.36|2699.36|32
1622173750000|2021-05-28 03:49:10|2713.16|2700.16|2711.44|2698.44|2714.4|2701.4|2711.44|2698.44|29
1622173760000|2021-05-28 03:49:20|2713.05|2700.05|2711.94|2698.94|2713.9|2700.9|2711.72|2698.72|14
1622173770000|2021-05-28 03:49:30|2712.2|2699.2|2713.1|2700.1|2714.02|2701.02|2712.2|2699.2|19
1622173780000|2021-05-28 03:49:40|2712.96|2699.96|2715.96|2702.96|2716.23|2703.23|2712.96|2699.96|20
1622173790000|2021-05-28 03:49:50|2715.92|2702.92|2714.47|2701.47|2716.63|2703.63|2713.96|2700.96|28
1622173800000|2021-05-28 03:50:00|2714.29|2701.29|2714.08|2701.08|2715.06|2702.06|2712.36|2699.36|30
1622173810000|2021-05-28 03:50:10|2714|2701|2712.14|2699.14|2714.41|2701.41|2711.92|2698.92|24
1622173820000|2021-05-28 03:50:20|2712.13|2699.13|2713.4|2700.4|2714.59|2701.59|2712.13|2699.13|19
1622173830000|2021-05-28 03:50:30|2714.44|2701.44|2713.55|2700.55|2714.44|2701.44|2711.64|2698.64|13
1622173840000|2021-05-28 03:50:40|2712.2|2699.2|2714.44|2701.44|2714.44|2701.44|2711.61|2698.61|13
1622173850000|2021-05-28 03:50:50|2712.2|2699.2|2711.39|2698.39|2714.44|2701.44|2709.63|2696.63|20
1622173860000|2021-05-28 03:51:00|2711.34|2698.34|2710|2697|2712.13|2699.13|2709.39|2696.39|26
1622173870000|2021-05-28 03:51:10|2711.02|2698.02|2710.33|2697.33|2711.26|2698.26|2709.79|2696.79|25
1622173880000|2021-05-28 03:51:20|2710.02|2697.02|2709.28|2696.28|2711.53|2698.53|2708.63|2695.63|31
1622173890000|2021-05-28 03:51:30|2709.26|2696.26|2710.14|2697.14|2710.45|2697.45|2709.19|2696.19|26
1622173900000|2021-05-28 03:51:40|2710.08|2697.08|2710.62|2697.62|2710.93|2697.93|2709.79|2696.79|18
1622173910000|2021-05-28 03:51:50|2710.39|2697.39|2711.09|2698.09|2712.02|2699.02|2710.39|2697.39|30
1622173920000|2021-05-28 03:52:00|2710.79|2697.79|2710.95|2697.95|2711.5|2698.5|2708.91|2695.91|33
1622173930000|2021-05-28 03:52:10|2710.12|2697.12|2708.66|2695.66|2710.12|2697.12|2707.1|2694.1|28
1622173940000|2021-05-28 03:52:20|2708.46|2695.46|2705.89|2692.89|2709.35|2696.35|2705.89|2692.89|20
1622173950000|2021-05-28 03:52:30|2707.98|2694.98|2707.4|2694.4|2708.02|2695.02|2705.63|2692.63|22
1622173960000|2021-05-28 03:52:40|2707.29|2694.29|2707.49|2694.49|2708.51|2695.51|2706.7|2693.7|26
1622173970000|2021-05-28 03:52:50|2707.26|2694.26|2708.92|2695.92|2708.92|2695.92|2705.65|2692.65|28
1622173980000|2021-05-28 03:53:00|2709.15|2696.15|2713.22|2700.22|2713.32|2700.32|2709.15|2696.15|28
1622173990000|2021-05-28 03:53:10|2713.28|2700.28|2716.71|2703.71|2716.94|2703.94|2713.2|2700.2|26
1622174000000|2021-05-28 03:53:20|2716.67|2703.67|2713.04|2700.04|2717.03|2704.03|2713.04|2700.04|32
1622174010000|2021-05-28 03:53:30|2713.55|2700.55|2715.52|2702.52|2715.73|2702.73|2713.55|2700.55|31
1622174020000|2021-05-28 03:53:40|2715.64|2702.64|2714.41|2701.41|2715.64|2702.64|2713.09|2700.09|30
1622174030000|2021-05-28 03:53:50|2714.69|2701.69|2715.11|2702.11|2716.42|2703.42|2714.66|2701.66|26
1622174040000|2021-05-28 03:54:00|2716.03|2703.03|2713.45|2700.45|2716.03|2703.03|2712.06|2699.06|30
1622174050000|2021-05-28 03:54:10|2712.93|2699.93|2715.31|2702.31|2715.31|2702.31|2711.54|2698.54|30
1622174060000|2021-05-28 03:54:20|2715.47|2702.47|2716|2703|2716|2703|2714.87|2701.87|24
1622174070000|2021-05-28 03:54:30|2716.6|2703.6|2717.65|2704.65|2719.79|2706.79|2715.97|2702.97|33
1622174080000|2021-05-28 03:54:40|2717.98|2704.98|2717.29|2704.29|2718.23|2705.23|2716.88|2703.88|28
1622174090000|2021-05-28 03:54:50|2717.44|2704.44|2719.77|2706.77|2720.31|2707.31|2717.44|2704.44|25
1622174100000|2021-05-28 03:55:00|2719.73|2706.73|2719.05|2706.05|2720.35|2707.35|2717.51|2704.51|35
1622174110000|2021-05-28 03:55:10|2718.42|2705.42|2718.08|2705.08|2718.88|2705.88|2716.81|2703.81|31
1622174120000|2021-05-28 03:55:20|2717.56|2704.56|2719.28|2706.28|2719.6|2706.6|2716.98|2703.98|31
1622174130000|2021-05-28 03:55:30|2719.3|2706.3|2720.99|2707.99|2721.31|2708.31|2718.35|2705.35|29
1622174140000|2021-05-28 03:55:40|2720.8|2707.8|2720.93|2707.93|2720.93|2707.93|2719.7|2706.7|27
1622174150000|2021-05-28 03:55:50|2720.96|2707.96|2720.65|2707.65|2721.21|2708.21|2717.05|2704.05|21
1622174160000|2021-05-28 03:56:00|2720.69|2707.69|2719.48|2706.48|2720.69|2707.69|2719.38|2706.38|17
1622174170000|2021-05-28 03:56:10|2719.73|2706.73|2721.48|2708.48|2721.66|2708.66|2719.13|2706.13|25
1622174180000|2021-05-28 03:56:20|2721.66|2708.66|2723.68|2710.68|2723.89|2710.89|2721.14|2708.14|29
1622174190000|2021-05-28 03:56:30|2723.55|2710.55|2724.64|2711.64|2724.64|2711.64|2722.75|2709.75|18
1622174200000|2021-05-28 03:56:40|2724.65|2711.65|2725.43|2712.43|2725.43|2712.43|2724.28|2711.28|20
1622174210000|2021-05-28 03:56:50|2724.84|2711.84|2725|2712|2725.48|2712.48|2723.98|2710.98|32
1622174220000|2021-05-28 03:57:00|2724.96|2711.96|2725.76|2712.76|2726.26|2713.26|2724.96|2711.96|21
1622174230000|2021-05-28 03:57:10|2725.53|2712.53|2725.79|2712.79|2726.73|2713.73|2725.46|2712.46|18
1622174240000|2021-05-28 03:57:20|2726.02|2713.02|2727.33|2714.33|2727.33|2714.33|2725.18|2712.18|23
1622174250000|2021-05-28 03:57:30|2727.31|2714.31|2725.69|2712.69|2727.31|2714.31|2725.69|2712.69|31
1622174260000|2021-05-28 03:57:40|2725.68|2712.68|2723.29|2710.29|2726.78|2713.78|2722.56|2709.56|17
1622174270000|2021-05-28 03:57:50|2723.76|2710.76|2721.92|2708.92|2724.83|2711.83|2721.92|2708.92|15
1622174280000|2021-05-28 03:58:00|2720.69|2707.69|2717.62|2704.62|2722.15|2709.15|2717.62|2704.62|21
1622174290000|2021-05-28 03:58:10|2719.65|2706.65|2722.34|2709.34|2722.86|2709.86|2719.44|2706.44|38
1622174300000|2021-05-28 03:58:20|2722.3|2709.3|2724.66|2711.66|2725.68|2712.68|2722.3|2709.3|35
1622174310000|2021-05-28 03:58:30|2724.69|2711.69|2725.1|2712.1|2725.38|2712.38|2724.25|2711.25|23
1622174320000|2021-05-28 03:58:40|2725|2712|2725.96|2712.96|2726.31|2713.31|2724.57|2711.57|33
1622174330000|2021-05-28 03:58:50|2725.98|2712.98|2725.39|2712.39|2727|2714|2724.41|2711.41|23
1622174340000|2021-05-28 03:59:00|2725.27|2712.27|2725.25|2712.25|2726.19|2713.19|2725.25|2712.25|15
1622174350000|2021-05-28 03:59:10|2725.01|2712.01|2724.03|2711.03|2726.22|2713.22|2724.03|2711.03|14
1622174360000|2021-05-28 03:59:20|2724.32|2711.32|2727.18|2714.18|2727.23|2714.23|2724.31|2711.31|20
1622174370000|2021-05-28 03:59:30|2726.94|2713.94|2727.56|2714.56|2728.05|2715.05|2726.94|2713.94|22
1622174380000|2021-05-28 03:59:40|2727.53|2714.53|2725.02|2712.02|2727.53|2714.53|2724.38|2711.38|24
1622174390000|2021-05-28 03:59:50|2724.14|2711.14|2724.94|2711.94|2725.53|2712.53|2723.69|2710.69|22
1622174400000|2021-05-28 04:00:00|2724.86|2711.86|2720.95|2707.95|2725.6|2712.6|2717.89|2704.89|34
1622174410000|2021-05-28 04:00:10|2720.83|2707.83|2716.34|2703.34|2720.83|2707.83|2715.51|2702.51|28
1622174420000|2021-05-28 04:00:20|2716.41|2703.41|2714.87|2701.87|2718.9|2705.9|2714.76|2701.76|31
1622174430000|2021-05-28 04:00:30|2714.65|2701.65|2717.85|2704.85|2717.85|2704.85|2712.96|2699.96|30
1622174440000|2021-05-28 04:00:40|2717.8|2704.8|2715.23|2702.23|2717.83|2704.83|2713.3|2700.3|31
1622174450000|2021-05-28 04:00:50|2715.74|2702.74|2715.67|2702.67|2715.97|2702.97|2713.66|2700.66|28
1622174460000|2021-05-28 04:01:00|2715.69|2702.69|2714.95|2701.95|2716.67|2703.67|2713.65|2700.65|28
1622174470000|2021-05-28 04:01:10|2715.2|2702.2|2715.55|2702.55|2716.68|2703.68|2714.07|2701.07|31
1622174480000|2021-05-28 04:01:20|2715.04|2702.04|2715.11|2702.11|2715.5|2702.5|2713.07|2700.07|19
1622174490000|2021-05-28 04:01:30|2715.15|2702.15|2714.53|2701.53|2715.39|2702.39|2713.41|2700.41|23
1622174500000|2021-05-28 04:01:40|2714.51|2701.51|2715.49|2702.49|2715.94|2702.94|2713.16|2700.16|20
1622174510000|2021-05-28 04:01:50|2714.62|2701.62|2711.35|2698.35|2714.67|2701.67|2711.35|2698.35|24
1622174520000|2021-05-28 04:02:00|2714.05|2701.05|2713.2|2700.2|2714.05|2701.05|2711.63|2698.63|27
1622174530000|2021-05-28 04:02:10|2713.17|2700.17|2714.37|2701.37|2714.37|2701.37|2711.45|2698.45|27
1622174540000|2021-05-28 04:02:20|2713.26|2700.26|2712.05|2699.05|2714.3|2701.3|2711.35|2698.35|23
1622174550000|2021-05-28 04:02:30|2713.68|2700.68|2713.05|2700.05|2713.68|2700.68|2711.66|2698.66|29
1622174560000|2021-05-28 04:02:40|2713.93|2700.93|2713.38|2700.38|2713.93|2700.93|2711.49|2698.49|15
1622174570000|2021-05-28 04:02:50|2711.94|2698.94|2710.18|2697.18|2712.37|2699.37|2710.18|2697.18|14
1622174580000|2021-05-28 04:03:00|2711.41|2698.41|2710.26|2697.26|2711.41|2698.41|2710.17|2697.17|8
1622174590000|2021-05-28 04:03:10|2710.41|2697.41|2710.98|2697.98|2711.23|2698.23|2710.2|2697.2|8
1622174600000|2021-05-28 04:03:20|2710.93|2697.93|2711.14|2698.14|2711.14|2698.14|2708.53|2695.53|13
1622174610000|2021-05-28 04:03:30|2711.18|2698.18|2710.18|2697.18|2711.18|2698.18|2709.85|2696.85|15
1622174620000|2021-05-28 04:03:40|2710.6|2697.6|2714.37|2701.37|2714.37|2701.37|2710.2|2697.2|26
1622174630000|2021-05-28 04:03:50|2713.28|2700.28|2710.59|2697.59|2713.54|2700.54|2710.59|2697.59|34
1622174640000|2021-05-28 04:04:00|2710.83|2697.83|2710.96|2697.96|2711.45|2698.45|2709.26|2696.26|21
1622174650000|2021-05-28 04:04:10|2711.14|2698.14|2710.79|2697.79|2711.26|2698.26|2709.75|2696.75|27
1622174660000|2021-05-28 04:04:20|2709.69|2696.69|2709.72|2696.72|2710.89|2697.89|2709.68|2696.68|11
1622174670000|2021-05-28 04:04:30|2709.69|2696.69|2712.07|2699.07|2712.42|2699.42|2709.69|2696.69|25
1622174680000|2021-05-28 04:04:40|2712.18|2699.18|2714.82|2701.82|2715.18|2702.18|2712.18|2699.18|27
1622174690000|2021-05-28 04:04:50|2714.75|2701.75|2714.79|2701.79|2715.06|2702.06|2714.25|2701.25|21
1622174700000|2021-05-28 04:05:00|2715.45|2702.45|2715.28|2702.28|2718.27|2705.27|2715.28|2702.28|35
1622174710000|2021-05-28 04:05:10|2713.94|2700.94|2715.48|2702.48|2716.38|2703.38|2712.05|2699.05|29
1622174720000|2021-05-28 04:05:20|2715.43|2702.43|2716.16|2703.16|2716.16|2703.16|2714.7|2701.7|35
1622174730000|2021-05-28 04:05:30|2716.03|2703.03|2716.63|2703.63|2716.71|2703.71|2715.01|2702.01|29
1622174740000|2021-05-28 04:05:40|2716.71|2703.71|2715.59|2702.59|2716.84|2703.84|2715.53|2702.53|22
1622174750000|2021-05-28 04:05:50|2715.33|2702.33|2714.79|2701.79|2716.19|2703.19|2713.97|2700.97|25
1622174760000|2021-05-28 04:06:00|2715.2|2702.2|2712.52|2699.52|2715.2|2702.2|2711.37|2698.37|13
1622174770000|2021-05-28 04:06:10|2711.52|2698.52|2710.2|2697.2|2712.02|2699.02|2709.83|2696.83|14
1622174780000|2021-05-28 04:06:20|2710.43|2697.43|2710.81|2697.81|2711.37|2698.37|2709.99|2696.99|23
1622174790000|2021-05-28 04:06:30|2711.37|2698.37|2710.36|2697.36|2711.37|2698.37|2710.27|2697.27|27
1622174800000|2021-05-28 04:06:40|2710.33|2697.33|2710.23|2697.23|2711.37|2698.37|2710.23|2697.23|24
1622174810000|2021-05-28 04:06:50|2710.26|2697.26|2710.82|2697.82|2711.37|2698.37|2710.08|2697.08|21
1622174820000|2021-05-28 04:07:00|2709.87|2696.87|2710.26|2697.26|2710.26|2697.26|2707.61|2694.61|33
1622174830000|2021-05-28 04:07:10|2710.43|2697.43|2711.17|2698.17|2713.07|2700.07|2710.43|2697.43|32
1622174840000|2021-05-28 04:07:20|2711.69|2698.69|2711.11|2698.11|2712.79|2699.79|2710.04|2697.04|23
1622174850000|2021-05-28 04:07:30|2710.33|2697.33|2709.52|2696.52|2711.36|2698.36|2709.47|2696.47|15
1622174860000|2021-05-28 04:07:40|2710.25|2697.25|2711.27|2698.27|2711.93|2698.93|2710|2697|16
1622174870000|2021-05-28 04:07:50|2711.13|2698.13|2709.64|2696.64|2711.18|2698.18|2709.12|2696.12|20
1622174880000|2021-05-28 04:08:00|2709.73|2696.73|2709.79|2696.79|2710.96|2697.96|2707.69|2694.69|15
1622174890000|2021-05-28 04:08:10|2706.93|2693.93|2708.72|2695.72|2708.75|2695.75|2702.44|2689.44|22
1622174900000|2021-05-28 04:08:20|2708.55|2695.55|2704.09|2691.09|2708.55|2695.55|2702.09|2689.09|28
1622174910000|2021-05-28 04:08:30|2703.5|2690.5|2702.81|2689.81|2704.06|2691.06|2700.26|2687.26|35
1622174920000|2021-05-28 04:08:40|2703.11|2690.11|2703.59|2690.59|2704.24|2691.24|2701.17|2688.17|33
1622174930000|2021-05-28 04:08:50|2703.6|2690.6|2703.05|2690.05|2703.65|2690.65|2701.63|2688.63|33
1622174940000|2021-05-28 04:09:00|2703.1|2690.1|2701.42|2688.42|2703.1|2690.1|2699.31|2686.31|26
1622174950000|2021-05-28 04:09:10|2700.95|2687.95|2703.59|2690.59|2704.44|2691.44|2699.73|2686.73|34
1622174960000|2021-05-28 04:09:20|2703.58|2690.58|2703.5|2690.5|2703.96|2690.96|2700.62|2687.62|33
1622174970000|2021-05-28 04:09:30|2703.49|2690.49|2704.37|2691.37|2704.7|2691.7|2701.8|2688.8|35
1622174980000|2021-05-28 04:09:40|2703.78|2690.78|2703.85|2690.85|2704.19|2691.19|2702.05|2689.05|35
1622174990000|2021-05-28 04:09:50|2703.87|2690.87|2704.21|2691.21|2704.4|2691.4|2702.79|2689.79|31
1622175000000|2021-05-28 04:10:00|2704.13|2691.13|2703.18|2690.18|2704.19|2691.19|2701.55|2688.55|28
1622175010000|2021-05-28 04:10:10|2703.19|2690.19|2705.46|2692.46|2705.46|2692.46|2701.54|2688.54|22
1622175020000|2021-05-28 04:10:20|2705.9|2692.9|2707.29|2694.29|2707.29|2694.29|2705.43|2692.43|31
1622175030000|2021-05-28 04:10:30|2706.1|2693.1|2704.49|2691.49|2706.34|2693.34|2704.48|2691.48|23
1622175040000|2021-05-28 04:10:40|2704.5|2691.5|2704.05|2691.05|2704.73|2691.73|2703.8|2690.8|21
1622175050000|2021-05-28 04:10:50|2703.9|2690.9|2703.51|2690.51|2704.13|2691.13|2702.53|2689.53|32
1622175060000|2021-05-28 04:11:00|2704.4|2691.4|2705.93|2692.93|2706.4|2693.4|2703.43|2690.43|31
1622175070000|2021-05-28 04:11:10|2705.72|2692.72|2703.97|2690.97|2705.9|2692.9|2702.94|2689.94|27
1622175080000|2021-05-28 04:11:20|2704.05|2691.05|2703.62|2690.62|2705.36|2692.36|2703.54|2690.54|21
1622175090000|2021-05-28 04:11:30|2704.79|2691.79|2705.1|2692.1|2705.75|2692.75|2704.3|2691.3|28
1622175100000|2021-05-28 04:11:40|2704.9|2691.9|2704.84|2691.84|2705.81|2692.81|2704.22|2691.22|18
1622175110000|2021-05-28 04:11:50|2704.86|2691.86|2704.45|2691.45|2705.33|2692.33|2702.81|2689.81|22
1622175120000|2021-05-28 04:12:00|2704.39|2691.39|2705.71|2692.71|2706.15|2693.15|2704.39|2691.39|22
1622175130000|2021-05-28 04:12:10|2705.27|2692.27|2707.21|2694.21|2707.53|2694.53|2705.27|2692.27|28
1622175140000|2021-05-28 04:12:20|2707.33|2694.33|2708.13|2695.13|2708.13|2695.13|2705.88|2692.88|37
1622175150000|2021-05-28 04:12:30|2708.14|2695.14|2707.9|2694.9|2708.2|2695.2|2707.08|2694.08|21
1622175160000|2021-05-28 04:12:40|2708.7|2695.7|2708.44|2695.44|2709.01|2696.01|2707.35|2694.35|33
1622175170000|2021-05-28 04:12:50|2708.38|2695.38|2705.79|2692.79|2709.61|2696.61|2705.79|2692.79|29
1622175180000|2021-05-28 04:13:00|2705.13|2692.13|2705.92|2692.92|2706.94|2693.94|2704.91|2691.91|26
1622175190000|2021-05-28 04:13:10|2705.65|2692.65|2704.35|2691.35|2706.58|2693.58|2704.35|2691.35|22
1622175200000|2021-05-28 04:13:20|2704.31|2691.31|2705.01|2692.01|2705.32|2692.32|2703.56|2690.56|29
1622175210000|2021-05-28 04:13:30|2704.62|2691.62|2705.21|2692.21|2705.74|2692.74|2702.38|2689.38|33
1622175220000|2021-05-28 04:13:40|2705.09|2692.09|2705.41|2692.41|2706.81|2693.81|2704.76|2691.76|29
1622175230000|2021-05-28 04:13:50|2705.3|2692.3|2704.71|2691.71|2705.54|2692.54|2704.47|2691.47|29
1622175240000|2021-05-28 04:14:00|2704.7|2691.7|2705.02|2692.02|2705.98|2692.98|2704.28|2691.28|23
1622175250000|2021-05-28 04:14:10|2705.13|2692.13|2704.55|2691.55|2705.98|2692.98|2704.02|2691.02|29
1622175260000|2021-05-28 04:14:20|2704.54|2691.54|2703.76|2690.76|2705.1|2692.1|2703.32|2690.32|28
1622175270000|2021-05-28 04:14:30|2703.59|2690.59|2701.39|2688.39|2703.59|2690.59|2701.39|2688.39|30
1622175280000|2021-05-28 04:14:40|2701.35|2688.35|2700.96|2687.96|2701.64|2688.64|2700.37|2687.37|27
1622175290000|2021-05-28 04:14:50|2700.26|2687.26|2701.89|2688.89|2701.89|2688.89|2700.26|2687.26|26
1622175300000|2021-05-28 04:15:00|2701.69|2688.69|2700.33|2687.33|2701.94|2688.94|2698.66|2685.66|38
1622175310000|2021-05-28 04:15:10|2700.37|2687.37|2699.79|2686.79|2700.56|2687.56|2699.4|2686.4|17
1622175320000|2021-05-28 04:15:20|2700.09|2687.09|2699.59|2686.59|2700.25|2687.25|2699.23|2686.23|15
1622175330000|2021-05-28 04:15:30|2699.99|2686.99|2699.41|2686.41|2700|2687|2699.37|2686.37|13
1622175340000|2021-05-28 04:15:40|2699.35|2686.35|2700.49|2687.49|2701.13|2688.13|2698.93|2685.93|13
1622175350000|2021-05-28 04:15:50|2700.47|2687.47|2696.54|2683.54|2701.13|2688.13|2695.9|2682.9|22
1622175360000|2021-05-28 04:16:00|2696.81|2683.81|2700.72|2687.72|2700.78|2687.78|2696.81|2683.81|23
1622175370000|2021-05-28 04:16:10|2700.74|2687.74|2701.06|2688.06|2702.35|2689.35|2699.9|2686.9|31
1622175380000|2021-05-28 04:16:20|2699.86|2686.86|2700.35|2687.35|2701.26|2688.26|2699.55|2686.55|27
1622175390000|2021-05-28 04:16:30|2700.39|2687.39|2700.09|2687.09|2700.72|2687.72|2700.02|2687.02|29
1622175400000|2021-05-28 04:16:40|2700.13|2687.13|2699.37|2686.37|2700.59|2687.59|2698.6|2685.6|33
1622175410000|2021-05-28 04:16:50|2699.38|2686.38|2699.45|2686.45|2700.21|2687.21|2697.97|2684.97|26
1622175420000|2021-05-28 04:17:00|2699.44|2686.44|2696.81|2683.81|2699.44|2686.44|2694.74|2681.74|29
1622175430000|2021-05-28 04:17:10|2696.37|2683.37|2698.41|2685.41|2698.75|2685.75|2693.83|2680.83|28
1622175440000|2021-05-28 04:17:20|2698.42|2685.42|2695.84|2682.84|2700.18|2687.18|2695.84|2682.84|35
1622175450000|2021-05-28 04:17:30|2695.85|2682.85|2690.13|2677.13|2696.11|2683.11|2690.13|2677.13|34
1622175460000|2021-05-28 04:17:40|2689.8|2676.8|2693.58|2680.58|2693.92|2680.92|2689.8|2676.8|38
1622175470000|2021-05-28 04:17:50|2692.99|2679.99|2688.41|2675.41|2693.42|2680.42|2686.29|2673.29|35
1622175480000|2021-05-28 04:18:00|2687.52|2674.52|2691.78|2678.78|2692.58|2679.58|2687.52|2674.52|33
1622175490000|2021-05-28 04:18:10|2691.41|2678.41|2689.1|2676.1|2693.77|2680.77|2688.65|2675.65|35
1622175500000|2021-05-28 04:18:20|2689.03|2676.03|2689.96|2676.96|2690.94|2677.94|2689.03|2676.03|29
1622175510000|2021-05-28 04:18:30|2690.51|2677.51|2689.79|2676.79|2691.05|2678.05|2688.23|2675.23|37
1622175520000|2021-05-28 04:18:40|2690.39|2677.39|2689.49|2676.49|2691.04|2678.04|2688.15|2675.15|38
1622175530000|2021-05-28 04:18:50|2689.51|2676.51|2687.58|2674.58|2689.51|2676.51|2687.1|2674.1|33
1622175540000|2021-05-28 04:19:00|2686.97|2673.97|2689.19|2676.19|2689.92|2676.92|2686.89|2673.89|33
1622175550000|2021-05-28 04:19:10|2689.21|2676.21|2689.89|2676.89|2690.96|2677.96|2687.85|2674.85|35
1622175560000|2021-05-28 04:19:20|2688.86|2675.86|2687.91|2674.91|2690.25|2677.25|2687.12|2674.12|30
1622175570000|2021-05-28 04:19:30|2688|2675|2688.18|2675.18|2688.91|2675.91|2686.63|2673.63|20
1622175580000|2021-05-28 04:19:40|2687.74|2674.74|2688.49|2675.49|2689.14|2676.14|2687.73|2674.73|15
1622175590000|2021-05-28 04:19:50|2688.37|2675.37|2689|2676|2689.14|2676.14|2688.34|2675.34|14
1622175600000|2021-05-28 04:20:00|2689.05|2676.05|2690.77|2677.77|2690.77|2677.77|2688.57|2675.57|23
1622175610000|2021-05-28 04:20:10|2690.79|2677.79|2691.11|2678.11|2691.19|2678.19|2690.78|2677.78|16
1622175620000|2021-05-28 04:20:20|2690.98|2677.98|2688.74|2675.74|2691.09|2678.09|2688.74|2675.74|24
1622175630000|2021-05-28 04:20:30|2688.42|2675.42|2690.23|2677.23|2690.29|2677.29|2688.42|2675.42|24
1622175640000|2021-05-28 04:20:40|2690.17|2677.17|2690.32|2677.32|2690.32|2677.32|2688.65|2675.65|26
1622175650000|2021-05-28 04:20:50|2689.74|2676.74|2689.9|2676.9|2690.36|2677.36|2689.53|2676.53|18
1622175660000|2021-05-28 04:21:00|2689.95|2676.95|2690.16|2677.16|2690.23|2677.23|2689.76|2676.76|21
1622175670000|2021-05-28 04:21:10|2690.14|2677.14|2689.96|2676.96|2690.36|2677.36|2689.73|2676.73|12
1622175680000|2021-05-28 04:21:20|2689.95|2676.95|2689.88|2676.88|2689.95|2676.95|2689.7|2676.7|10
1622175690000|2021-05-28 04:21:30|2689.83|2676.83|2689.89|2676.89|2691.81|2678.81|2689.83|2676.83|11
1622175700000|2021-05-28 04:21:40|2689.98|2676.98|2688.28|2675.28|2690.78|2677.78|2688.22|2675.22|15
1622175710000|2021-05-28 04:21:50|2688.22|2675.22|2690.12|2677.12|2691.72|2678.72|2688.22|2675.22|26
1622175720000|2021-05-28 04:22:00|2689.89|2676.89|2689.58|2676.58|2690.28|2677.28|2687.18|2674.18|24
1622175730000|2021-05-28 04:22:10|2688.89|2675.89|2689.96|2676.96|2690.37|2677.37|2687.65|2674.65|28
1622175740000|2021-05-28 04:22:20|2689.77|2676.77|2689.43|2676.43|2690.73|2677.73|2686.66|2673.66|28
1622175750000|2021-05-28 04:22:30|2689.73|2676.73|2689.37|2676.37|2690.13|2677.13|2688.91|2675.91|18
1622175760000|2021-05-28 04:22:40|2688.78|2675.78|2687.83|2674.83|2690.13|2677.13|2687.24|2674.24|27
1622175770000|2021-05-28 04:22:50|2688.58|2675.58|2687.69|2674.69|2688.79|2675.79|2687.22|2674.22|31
1622175780000|2021-05-28 04:23:00|2687.59|2674.59|2687.31|2674.31|2687.73|2674.73|2686.6|2673.6|25
1622175790000|2021-05-28 04:23:10|2687.48|2674.48|2687.74|2674.74|2687.8|2674.8|2686.8|2673.8|27
1622175800000|2021-05-28 04:23:20|2687.49|2674.49|2688.8|2675.8|2689.02|2676.02|2687.43|2674.43|31
1622175810000|2021-05-28 04:23:30|2688.97|2675.97|2688.27|2675.27|2688.97|2675.97|2686.39|2673.39|28
1622175820000|2021-05-28 04:23:40|2688.04|2675.04|2686.69|2673.69|2688.89|2675.89|2686.69|2673.69|36
1622175830000|2021-05-28 04:23:50|2686.09|2673.09|2686.9|2673.9|2688.03|2675.03|2684.37|2671.37|34
1622175840000|2021-05-28 04:24:00|2686.93|2673.93|2686.86|2673.86|2687.29|2674.29|2685.34|2672.34|38
1622175850000|2021-05-28 04:24:10|2687.55|2674.55|2687.13|2674.13|2688.38|2675.38|2686.5|2673.5|27
1622175860000|2021-05-28 04:24:20|2686.78|2673.78|2686.52|2673.52|2687.57|2674.57|2685.16|2672.16|26
1622175870000|2021-05-28 04:24:30|2686.39|2673.39|2686.81|2673.81|2686.81|2673.81|2685.5|2672.5|30
1622175880000|2021-05-28 04:24:40|2685.74|2672.74|2686.29|2673.29|2687.58|2674.58|2685.22|2672.22|25
1622175890000|2021-05-28 04:24:50|2685.12|2672.12|2687.51|2674.51|2687.51|2674.51|2684.84|2671.84|25
1622175900000|2021-05-28 04:25:00|2685.63|2672.63|2682.94|2669.94|2687.51|2674.51|2682.93|2669.93|20
1622175910000|2021-05-28 04:25:10|2687.51|2674.51|2684.86|2671.86|2687.51|2674.51|2683.72|2670.72|27
1622175920000|2021-05-28 04:25:20|2684.89|2671.89|2684.89|2671.89|2686.31|2673.31|2684.85|2671.85|28
1622175930000|2021-05-28 04:25:30|2684.79|2671.79|2684.94|2671.94|2685.13|2672.13|2684.79|2671.79|22
1622175940000|2021-05-28 04:25:40|2684.9|2671.9|2684.97|2671.97|2685.1|2672.1|2684.78|2671.78|26
1622175950000|2021-05-28 04:25:50|2685.14|2672.14|2684.88|2671.88|2685.14|2672.14|2684.59|2671.59|17
1622175960000|2021-05-28 04:26:00|2684.72|2671.72|2686.7|2673.7|2686.7|2673.7|2684.72|2671.72|25
1622175970000|2021-05-28 04:26:10|2686.77|2673.77|2687.39|2674.39|2688.9|2675.9|2686.54|2673.54|26
1622175980000|2021-05-28 04:26:20|2687.41|2674.41|2689.03|2676.03|2689.32|2676.32|2687.26|2674.26|25
1622175990000|2021-05-28 04:26:30|2687.66|2674.66|2688.83|2675.83|2689.48|2676.48|2687.55|2674.55|22
1622176000000|2021-05-28 04:26:40|2689.03|2676.03|2688.61|2675.61|2689.48|2676.48|2687.56|2674.56|14
1622176010000|2021-05-28 04:26:50|2688.32|2675.32|2689.47|2676.47|2689.51|2676.51|2688.32|2675.32|24
1622176020000|2021-05-28 04:27:00|2689.54|2676.54|2694|2681|2694.03|2681.03|2689.54|2676.54|33
1622176030000|2021-05-28 04:27:10|2694.01|2681.01|2691.98|2678.98|2694.01|2681.01|2691.62|2678.62|37
1622176040000|2021-05-28 04:27:20|2692.42|2679.42|2695.75|2682.75|2695.75|2682.75|2692.35|2679.35|31
1622176050000|2021-05-28 04:27:30|2695.64|2682.64|2695.53|2682.53|2695.79|2682.79|2693.8|2680.8|31
1622176060000|2021-05-28 04:27:40|2696.21|2683.21|2696.82|2683.82|2696.83|2683.83|2695.74|2682.74|21
1622176070000|2021-05-28 04:27:50|2696.87|2683.87|2696.87|2683.87|2697.5|2684.5|2696.79|2683.79|25
1622176080000|2021-05-28 04:28:00|2696.74|2683.74|2694.85|2681.85|2696.74|2683.74|2694.27|2681.27|29
1622176090000|2021-05-28 04:28:10|2693.38|2680.38|2696.72|2683.72|2696.72|2683.72|2693.05|2680.05|26
1622176100000|2021-05-28 04:28:20|2696.6|2683.6|2697.31|2684.31|2697.35|2684.35|2695.99|2682.99|26
1622176110000|2021-05-28 04:28:30|2697.04|2684.04|2695.85|2682.85|2697.04|2684.04|2694.56|2681.56|34
1622176120000|2021-05-28 04:28:40|2695.44|2682.44|2695.58|2682.58|2696.39|2683.39|2694.02|2681.02|34
1622176130000|2021-05-28 04:28:50|2696.62|2683.62|2693.3|2680.3|2696.62|2683.62|2693.3|2680.3|35
1622176140000|2021-05-28 04:29:00|2695.15|2682.15|2694.77|2681.77|2695.24|2682.24|2692.36|2679.36|27
1622176150000|2021-05-28 04:29:10|2694.85|2681.85|2691.84|2678.84|2695.34|2682.34|2691.84|2678.84|29
1622176160000|2021-05-28 04:29:20|2693.99|2680.99|2695.72|2682.72|2696.09|2683.09|2692.36|2679.36|33
1622176170000|2021-05-28 04:29:30|2695.5|2682.5|2698.35|2685.35|2698.74|2685.74|2694.8|2681.8|36
1622176180000|2021-05-28 04:29:40|2698.03|2685.03|2696.98|2683.98|2698.21|2685.21|2696.35|2683.35|35
1622176190000|2021-05-28 04:29:50|2696.79|2683.79|2698.7|2685.7|2698.84|2685.84|2696.67|2683.67|31
1622176200000|2021-05-28 04:30:00|2698.15|2685.15|2694.9|2681.9|2698.15|2685.15|2694.74|2681.74|21
1622176210000|2021-05-28 04:30:10|2694.85|2681.85|2693.3|2680.3|2694.85|2681.85|2693.29|2680.29|26
1622176220000|2021-05-28 04:30:20|2693.33|2680.33|2693.5|2680.5|2693.61|2680.61|2693.25|2680.25|10
1622176230000|2021-05-28 04:30:30|2693.4|2680.4|2695.38|2682.38|2695.38|2682.38|2692.62|2679.62|11
1622176240000|2021-05-28 04:30:40|2694.62|2681.62|2695.38|2682.38|2695.38|2682.38|2693.7|2680.7|16
1622176250000|2021-05-28 04:30:50|2694.7|2681.7|2695.38|2682.38|2695.38|2682.38|2693.93|2680.93|6
1622176260000|2021-05-28 04:31:00|2694.41|2681.41|2693.35|2680.35|2694.43|2681.43|2690.43|2677.43|30
1622176270000|2021-05-28 04:31:10|2693.61|2680.61|2691.8|2678.8|2694.15|2681.15|2691.8|2678.8|31
1622176280000|2021-05-28 04:31:20|2692.42|2679.42|2692.33|2679.33|2692.85|2679.85|2691.76|2678.76|16
1622176290000|2021-05-28 04:31:30|2690.95|2677.95|2691.13|2678.13|2691.9|2678.9|2690.62|2677.62|11
1622176300000|2021-05-28 04:31:40|2691.63|2678.63|2691.15|2678.15|2691.97|2678.97|2689.65|2676.65|10
1622176310000|2021-05-28 04:31:50|2691.63|2678.63|2690.83|2677.83|2691.63|2678.63|2688.61|2675.61|22
1622176320000|2021-05-28 04:32:00|2690.78|2677.78|2691.17|2678.17|2691.53|2678.53|2689.62|2676.62|21
1622176330000|2021-05-28 04:32:10|2689.67|2676.67|2690.37|2677.37|2691.23|2678.23|2689.14|2676.14|17
1622176340000|2021-05-28 04:32:20|2690.34|2677.34|2687.32|2674.32|2690.86|2677.86|2685.75|2672.75|36
1622176350000|2021-05-28 04:32:30|2687.4|2674.4|2684.29|2671.29|2688|2675|2682.87|2669.87|35
1622176360000|2021-05-28 04:32:40|2683.47|2670.47|2683.53|2670.53|2686.38|2673.38|2683.45|2670.45|34
1622176370000|2021-05-28 04:32:50|2683.93|2670.93|2680.8|2667.8|2685.03|2672.03|2678.94|2665.94|38
1622176380000|2021-05-28 04:33:00|2680.79|2667.79|2682.24|2669.24|2682.8|2669.8|2680.78|2667.78|30
1622176390000|2021-05-28 04:33:10|2682.3|2669.3|2682.27|2669.27|2682.77|2669.77|2682.12|2669.12|32
1622176400000|2021-05-28 04:33:20|2682.35|2669.35|2683.72|2670.72|2683.86|2670.86|2682.21|2669.21|31
1622176410000|2021-05-28 04:33:30|2683.67|2670.67|2682.61|2669.61|2683.94|2670.94|2682.51|2669.51|26
1622176420000|2021-05-28 04:33:40|2682.68|2669.68|2682.31|2669.31|2682.7|2669.7|2682.06|2669.06|29
1622176430000|2021-05-28 04:33:50|2682.21|2669.21|2682.12|2669.12|2682.61|2669.61|2682.08|2669.08|27
1622176440000|2021-05-28 04:34:00|2682.38|2669.38|2683.51|2670.51|2683.7|2670.7|2681.62|2668.62|26
1622176450000|2021-05-28 04:34:10|2684.19|2671.19|2684.19|2671.19|2684.19|2671.19|2681.93|2668.93|28
1622176460000|2021-05-28 04:34:20|2683.27|2670.27|2684.19|2671.19|2684.19|2671.19|2678.2|2665.2|25
1622176470000|2021-05-28 04:34:30|2681.63|2668.63|2681.64|2668.64|2684.51|2671.51|2678.35|2665.35|24
1622176480000|2021-05-28 04:34:40|2681.55|2668.55|2681.98|2668.98|2682.33|2669.33|2680.96|2667.96|21
1622176490000|2021-05-28 04:34:50|2682.48|2669.48|2685.34|2672.34|2685.35|2672.35|2682.01|2669.01|25
1622176500000|2021-05-28 04:35:00|2685.59|2672.59|2683.4|2670.4|2685.6|2672.6|2683.4|2670.4|30
1622176510000|2021-05-28 04:35:10|2684.56|2671.56|2685.55|2672.55|2685.55|2672.55|2683.38|2670.38|36
1622176520000|2021-05-28 04:35:20|2685.63|2672.63|2681.63|2668.63|2686.21|2673.21|2681.61|2668.61|32
1622176530000|2021-05-28 04:35:30|2684.27|2671.27|2684.84|2671.84|2685|2672|2683.67|2670.67|34
1622176540000|2021-05-28 04:35:40|2684.75|2671.75|2683.21|2670.21|2684.95|2671.95|2681.64|2668.64|21
1622176550000|2021-05-28 04:35:50|2683.26|2670.26|2682.88|2669.88|2683.53|2670.53|2680.23|2667.23|30
1622176560000|2021-05-28 04:36:00|2682.89|2669.89|2682.88|2669.88|2682.92|2669.92|2679.68|2666.68|33
1622176570000|2021-05-28 04:36:10|2682.52|2669.52|2683.23|2670.23|2683.66|2670.66|2679.65|2666.65|35
1622176580000|2021-05-28 04:36:20|2682.97|2669.97|2682.06|2669.06|2684.08|2671.08|2681.16|2668.16|34
1622176590000|2021-05-28 04:36:30|2681.3|2668.3|2682.21|2669.21|2683.32|2670.32|2680.43|2667.43|32
1622176600000|2021-05-28 04:36:40|2682.16|2669.16|2682.31|2669.31|2683.46|2670.46|2682.07|2669.07|35
1622176610000|2021-05-28 04:36:50|2682.21|2669.21|2683.54|2670.54|2683.62|2670.62|2681.79|2668.79|34
1622176620000|2021-05-28 04:37:00|2683.65|2670.65|2685.82|2672.82|2685.83|2672.83|2683.53|2670.53|32
1622176630000|2021-05-28 04:37:10|2685.63|2672.63|2686.7|2673.7|2687.26|2674.26|2685.63|2672.63|24
1622176640000|2021-05-28 04:37:20|2685.98|2672.98|2683.92|2670.92|2685.98|2672.98|2683.92|2670.92|32
1622176650000|2021-05-28 04:37:30|2683.93|2670.93|2685.09|2672.09|2685.64|2672.64|2682.82|2669.82|36
1622176660000|2021-05-28 04:37:40|2685.46|2672.46|2682.31|2669.31|2685.67|2672.67|2682.31|2669.31|36
1622176670000|2021-05-28 04:37:50|2683.7|2670.7|2683.61|2670.61|2684.9|2671.9|2681.8|2668.8|35
1622176680000|2021-05-28 04:38:00|2683.92|2670.92|2682.25|2669.25|2685.74|2672.74|2681.64|2668.64|35
1622176690000|2021-05-28 04:38:10|2682.05|2669.05|2683.2|2670.2|2683.58|2670.58|2681.8|2668.8|27
1622176700000|2021-05-28 04:38:20|2683.17|2670.17|2681.65|2668.65|2683.25|2670.25|2681.65|2668.65|20
1622176710000|2021-05-28 04:38:30|2681.64|2668.64|2682.17|2669.17|2682.48|2669.48|2680.75|2667.75|22
1622176720000|2021-05-28 04:38:40|2681.93|2668.93|2678.13|2665.13|2682.31|2669.31|2678.13|2665.13|30
1622176730000|2021-05-28 04:38:50|2678.02|2665.02|2678.63|2665.63|2680.83|2667.83|2677.7|2664.7|22
1622176740000|2021-05-28 04:39:00|2680.56|2667.56|2677.65|2664.65|2680.56|2667.56|2677.2|2664.2|21
1622176750000|2021-05-28 04:39:10|2679.18|2666.18|2678.06|2665.06|2679.28|2666.28|2676.76|2663.76|28
1622176760000|2021-05-28 04:39:20|2678.16|2665.16|2676.11|2663.11|2678.24|2665.24|2676.11|2663.11|32
1622176770000|2021-05-28 04:39:30|2676.91|2663.91|2678.8|2665.8|2679.28|2666.28|2676.91|2663.91|26
1622176780000|2021-05-28 04:39:40|2678.78|2665.78|2677.65|2664.65|2679.26|2666.26|2676.81|2663.81|30
1622176790000|2021-05-28 04:39:50|2678.75|2665.75|2677.3|2664.3|2678.87|2665.87|2677.18|2664.18|19
1622176800000|2021-05-28 04:40:00|2677.31|2664.31|2679.73|2666.73|2680.64|2667.64|2677.31|2664.31|31
1622176810000|2021-05-28 04:40:10|2679.35|2666.35|2679.12|2666.12|2680.08|2667.08|2678.66|2665.66|26
1622176820000|2021-05-28 04:40:20|2680.35|2667.35|2680.18|2667.18|2680.35|2667.35|2679.23|2666.23|13
1622176830000|2021-05-28 04:40:30|2681.41|2668.41|2680.68|2667.68|2681.71|2668.71|2679.03|2666.03|15
1622176840000|2021-05-28 04:40:40|2680.71|2667.71|2679.17|2666.17|2681.5|2668.5|2676.7|2663.7|23
1622176850000|2021-05-28 04:40:50|2679.2|2666.2|2678.36|2665.36|2679.6|2666.6|2675.64|2662.64|30
1622176860000|2021-05-28 04:41:00|2678.73|2665.73|2676.7|2663.7|2678.73|2665.73|2675.64|2662.64|33
1622176870000|2021-05-28 04:41:10|2677.08|2664.08|2675.02|2662.02|2678.33|2665.33|2675.02|2662.02|27
1622176880000|2021-05-28 04:41:20|2676.45|2663.45|2675.48|2662.48|2676.86|2663.86|2674.68|2661.68|28
1622176890000|2021-05-28 04:41:30|2676.19|2663.19|2676.69|2663.69|2677.05|2664.05|2675.2|2662.2|30
1622176900000|2021-05-28 04:41:40|2677|2664|2676.58|2663.58|2677|2664|2674.54|2661.54|29
1622176910000|2021-05-28 04:41:50|2676.73|2663.73|2678.99|2665.99|2679.05|2666.05|2676.51|2663.51|26
1622176920000|2021-05-28 04:42:00|2679.11|2666.11|2679.52|2666.52|2681.01|2668.01|2678.4|2665.4|26
1622176930000|2021-05-28 04:42:10|2679.71|2666.71|2679.02|2666.02|2680.85|2667.85|2679.02|2666.02|29
1622176940000|2021-05-28 04:42:20|2678.99|2665.99|2677.91|2664.91|2678.99|2665.99|2676.98|2663.98|32
1622176950000|2021-05-28 04:42:30|2678.43|2665.43|2677|2664|2678.81|2665.81|2676.14|2663.14|22
1622176960000|2021-05-28 04:42:40|2677.78|2664.78|2675.17|2662.17|2678.81|2665.81|2669.7|2656.7|23
1622176970000|2021-05-28 04:42:50|2678.81|2665.81|2675.09|2662.09|2678.81|2665.81|2671.86|2658.86|27
1622176980000|2021-05-28 04:43:00|2675.11|2662.11|2675.49|2662.49|2676.83|2663.83|2675.02|2662.02|25
1622176990000|2021-05-28 04:43:10|2675.66|2662.66|2676.36|2663.36|2676.93|2663.93|2674.17|2661.17|28
1622177000000|2021-05-28 04:43:20|2676.99|2663.99|2675.22|2662.22|2677.7|2664.7|2675.03|2662.03|37
1622177010000|2021-05-28 04:43:30|2676.22|2663.22|2676.09|2663.09|2676.47|2663.47|2674.71|2661.71|32
1622177020000|2021-05-28 04:43:40|2675.49|2662.49|2675.58|2662.58|2676.12|2663.12|2675.18|2662.18|26
1622177030000|2021-05-28 04:43:50|2674.65|2661.65|2665.99|2652.99|2676.5|2663.5|2665.99|2652.99|31
1622177040000|2021-05-28 04:44:00|2670.7|2657.7|2666.52|2653.52|2670.95|2657.95|2665|2652|23
1622177050000|2021-05-28 04:44:10|2667.26|2654.26|2666.87|2653.87|2667.26|2654.26|2666.17|2653.17|20
1622177060000|2021-05-28 04:44:20|2666.83|2653.83|2667.1|2654.1|2667.26|2654.26|2666.57|2653.57|20
1622177070000|2021-05-28 04:44:30|2668.25|2655.25|2666.65|2653.65|2668.79|2655.79|2666.33|2653.33|21
1622177080000|2021-05-28 04:44:40|2666.95|2653.95|2664.1|2651.1|2667.2|2654.2|2662.61|2649.61|39
1622177090000|2021-05-28 04:44:50|2663.9|2650.9|2665.03|2652.03|2666.96|2653.96|2662.39|2649.39|37
1622177100000|2021-05-28 04:45:00|2665.05|2652.05|2667.45|2654.45|2667.45|2654.45|2663.69|2650.69|39
1622177110000|2021-05-28 04:45:10|2667.14|2654.14|2667.68|2654.68|2668.06|2655.06|2666.73|2653.73|28
1622177120000|2021-05-28 04:45:20|2666.71|2653.71|2665.1|2652.1|2667.68|2654.68|2665.1|2652.1|32
1622177130000|2021-05-28 04:45:30|2664.74|2651.74|2664.74|2651.74|2666.78|2653.78|2664.74|2651.74|14
1622177140000|2021-05-28 04:45:40|2664.69|2651.69|2663.71|2650.71|2664.82|2651.82|2663.32|2650.32|29
1622177150000|2021-05-28 04:45:50|2663.82|2650.82|2663.57|2650.57|2664.19|2651.19|2661.95|2648.95|28
1622177160000|2021-05-28 04:46:00|2663.09|2650.09|2663.67|2650.67|2663.92|2650.92|2662.83|2649.83|24
1622177170000|2021-05-28 04:46:10|2663.68|2650.68|2662.18|2649.18|2664.08|2651.08|2662.18|2649.18|34
1622177180000|2021-05-28 04:46:20|2662.39|2649.39|2661.17|2648.17|2662.55|2649.55|2659.94|2646.94|39
1622177190000|2021-05-28 04:46:30|2660.67|2647.67|2662.66|2649.66|2662.67|2649.67|2659.75|2646.75|38
1622177200000|2021-05-28 04:46:40|2662.67|2649.67|2662.35|2649.35|2664.16|2651.16|2661.93|2648.93|37
1622177210000|2021-05-28 04:46:50|2662.11|2649.11|2660.78|2647.78|2662.43|2649.43|2660.54|2647.54|32
1622177220000|2021-05-28 04:47:00|2659.65|2646.65|2660.48|2647.48|2660.99|2647.99|2659.61|2646.61|28
1622177230000|2021-05-28 04:47:10|2660.11|2647.11|2662.64|2649.64|2662.85|2649.85|2659.92|2646.92|28
1622177240000|2021-05-28 04:47:20|2662.81|2649.81|2662.6|2649.6|2662.81|2649.81|2662.15|2649.15|15
1622177250000|2021-05-28 04:47:30|2662.15|2649.15|2663.79|2650.79|2663.79|2650.79|2661.89|2648.89|24
1622177260000|2021-05-28 04:47:40|2663.71|2650.71|2664.76|2651.76|2664.76|2651.76|2662.9|2649.9|31
1622177270000|2021-05-28 04:47:50|2665.3|2652.3|2667.24|2654.24|2667.71|2654.71|2665.3|2652.3|26
1622177280000|2021-05-28 04:48:00|2667.27|2654.27|2669.14|2656.14|2669.14|2656.14|2667.27|2654.27|33
1622177290000|2021-05-28 04:48:10|2669.01|2656.01|2671.55|2658.55|2672.08|2659.08|2669.01|2656.01|33
1622177300000|2021-05-28 04:48:20|2671.57|2658.57|2675.25|2662.25|2675.53|2662.53|2671.57|2658.57|29
1622177310000|2021-05-28 04:48:30|2675.69|2662.69|2675.03|2662.03|2675.83|2662.83|2671.45|2658.45|36
1622177320000|2021-05-28 04:48:40|2675.28|2662.28|2672.48|2659.48|2675.28|2662.28|2671.95|2658.95|34
1622177330000|2021-05-28 04:48:50|2671.95|2658.95|2670.58|2657.58|2672.6|2659.6|2670.3|2657.3|33
1622177340000|2021-05-28 04:49:00|2670.72|2657.72|2675.64|2662.64|2675.64|2662.64|2669.95|2656.95|38
1622177350000|2021-05-28 04:49:10|2675.21|2662.21|2674.34|2661.34|2675.68|2662.68|2674.1|2661.1|17
1622177360000|2021-05-28 04:49:20|2674.35|2661.35|2674.85|2661.85|2675.43|2662.43|2674.35|2661.35|12
1622177370000|2021-05-28 04:49:30|2674.78|2661.78|2674.9|2661.9|2675.43|2662.43|2673.83|2660.83|23
1622177380000|2021-05-28 04:49:40|2674.4|2661.4|2673.6|2660.6|2675.43|2662.43|2673.19|2660.19|10
1622177390000|2021-05-28 04:49:50|2674.18|2661.18|2673|2660|2675.43|2662.43|2669.51|2656.51|12
1622177400000|2021-05-28 04:50:00|2673.01|2660.01|2673.28|2660.28|2675.43|2662.43|2673.01|2660.01|10
1622177410000|2021-05-28 04:50:10|2673.54|2660.54|2672.46|2659.46|2674.37|2661.37|2672.45|2659.45|26
1622177420000|2021-05-28 04:50:20|2672.55|2659.55|2672.03|2659.03|2673.6|2660.6|2671.44|2658.44|33
1622177430000|2021-05-28 04:50:30|2672.38|2659.38|2673.81|2660.81|2673.84|2660.84|2671.52|2658.52|22
1622177440000|2021-05-28 04:50:40|2672.67|2659.67|2671.57|2658.57|2674.08|2661.08|2671.26|2658.26|32
1622177450000|2021-05-28 04:50:50|2670.95|2657.95|2674.03|2661.03|2674.03|2661.03|2670.95|2657.95|33
1622177460000|2021-05-28 04:51:00|2674.01|2661.01|2672.01|2659.01|2674.28|2661.28|2672.01|2659.01|25
1622177470000|2021-05-28 04:51:10|2672.87|2659.87|2673.62|2660.62|2674.68|2661.68|2671.47|2658.47|18
1622177480000|2021-05-28 04:51:20|2673.47|2660.47|2673.21|2660.21|2674.43|2661.43|2671.87|2658.87|19
1622177490000|2021-05-28 04:51:30|2673.67|2660.67|2674|2661|2674|2661|2672.78|2659.78|20
1622177500000|2021-05-28 04:51:40|2674.29|2661.29|2674.2|2661.2|2674.59|2661.59|2673.15|2660.15|24
1622177510000|2021-05-28 04:51:50|2674.25|2661.25|2674.93|2661.93|2674.93|2661.93|2673.75|2660.75|13
1622177520000|2021-05-28 04:52:00|2674.65|2661.65|2674.7|2661.7|2674.77|2661.77|2674.31|2661.31|19
1622177530000|2021-05-28 04:52:10|2674.53|2661.53|2674.11|2661.11|2676.34|2663.34|2673.66|2660.66|21
1622177540000|2021-05-28 04:52:20|2673.72|2660.72|2674.04|2661.04|2675.91|2662.91|2673.57|2660.57|36
1622177550000|2021-05-28 04:52:30|2674.02|2661.02|2673.95|2660.95|2674.69|2661.69|2673.63|2660.63|17
1622177560000|2021-05-28 04:52:40|2673.63|2660.63|2674.33|2661.33|2675.05|2662.05|2673.63|2660.63|15
1622177570000|2021-05-28 04:52:50|2674.73|2661.73|2673.27|2660.27|2674.73|2661.73|2672.82|2659.82|24
1622177580000|2021-05-28 04:53:00|2673.25|2660.25|2672.73|2659.73|2674.1|2661.1|2672.73|2659.73|12
1622177590000|2021-05-28 04:53:10|2673.06|2660.06|2674.26|2661.26|2674.42|2661.42|2672.5|2659.5|22
1622177600000|2021-05-28 04:53:20|2674.37|2661.37|2674.97|2661.97|2675.73|2662.73|2674.16|2661.16|27
1622177610000|2021-05-28 04:53:30|2674.84|2661.84|2674.64|2661.64|2676.4|2663.4|2674.19|2661.19|33
1622177620000|2021-05-28 04:53:40|2675.03|2662.03|2672.75|2659.75|2675.34|2662.34|2672.75|2659.75|26
1622177630000|2021-05-28 04:53:50|2672.79|2659.79|2674.42|2661.42|2675.51|2662.51|2672.79|2659.79|19
1622177640000|2021-05-28 04:54:00|2675.51|2662.51|2674.7|2661.7|2675.86|2662.86|2674.04|2661.04|9
1622177650000|2021-05-28 04:54:10|2675.63|2662.63|2673.02|2660.02|2675.63|2662.63|2672.41|2659.41|15
1622177660000|2021-05-28 04:54:20|2672.38|2659.38|2672.96|2659.96|2675.63|2662.63|2672.38|2659.38|15
1622177670000|2021-05-28 04:54:30|2675.63|2662.63|2671.01|2658.01|2675.63|2662.63|2671.01|2658.01|20
1622177680000|2021-05-28 04:54:40|2670.23|2657.23|2668.85|2655.85|2670.6|2657.6|2666.95|2653.95|26
1622177690000|2021-05-28 04:54:50|2668.13|2655.13|2667.59|2654.59|2668.53|2655.53|2665.15|2652.15|29
1622177700000|2021-05-28 04:55:00|2665.5|2652.5|2667.29|2654.29|2668.71|2655.71|2665.5|2652.5|23
1622177710000|2021-05-28 04:55:10|2668.56|2655.56|2668.99|2655.99|2670.01|2657.01|2667.95|2654.95|31
1622177720000|2021-05-28 04:55:20|2669|2656|2668.3|2655.3|2669|2656|2667.95|2654.95|22
1622177730000|2021-05-28 04:55:30|2668.55|2655.55|2669.56|2656.56|2669.57|2656.57|2668.4|2655.4|29
1622177740000|2021-05-28 04:55:40|2669.75|2656.75|2670.93|2657.93|2670.93|2657.93|2669.25|2656.25|29
1622177750000|2021-05-28 04:55:50|2670.91|2657.91|2671.68|2658.68|2671.69|2658.69|2669.71|2656.71|26
1622177760000|2021-05-28 04:56:00|2671.46|2658.46|2670.9|2657.9|2672.47|2659.47|2670.5|2657.5|19
1622177770000|2021-05-28 04:56:10|2671.6|2658.6|2671.11|2658.11|2671.75|2658.75|2670.59|2657.59|19
1622177780000|2021-05-28 04:56:20|2671.18|2658.18|2670.21|2657.21|2671.51|2658.51|2670.21|2657.21|20
1622177790000|2021-05-28 04:56:30|2670.23|2657.23|2671.51|2658.51|2671.51|2658.51|2669.71|2656.71|9
1622177800000|2021-05-28 04:56:40|2670.6|2657.6|2670.25|2657.25|2671.51|2658.51|2670.25|2657.25|14
1622177810000|2021-05-28 04:56:50|2670.21|2657.21|2670.87|2657.87|2671.51|2658.51|2669.28|2656.28|12
1622177820000|2021-05-28 04:57:00|2669.56|2656.56|2669.4|2656.4|2669.56|2656.56|2666.85|2653.85|24
1622177830000|2021-05-28 04:57:10|2669.51|2656.51|2670.41|2657.41|2670.83|2657.83|2668.84|2655.84|28
1622177840000|2021-05-28 04:57:20|2670.07|2657.07|2669.2|2656.2|2670.74|2657.74|2668.06|2655.06|31
1622177850000|2021-05-28 04:57:30|2667.38|2654.38|2668.92|2655.92|2670.96|2657.96|2667.38|2654.38|37
1622177860000|2021-05-28 04:57:40|2670.18|2657.18|2669.91|2656.91|2670.42|2657.42|2668.66|2655.66|32
1622177870000|2021-05-28 04:57:50|2669.77|2656.77|2671.23|2658.23|2671.4|2658.4|2669.22|2656.22|28
1622177880000|2021-05-28 04:58:00|2671.1|2658.1|2668.25|2655.25|2671.1|2658.1|2666.85|2653.85|30
1622177890000|2021-05-28 04:58:10|2668.59|2655.59|2670.01|2657.01|2670.01|2657.01|2667.2|2654.2|32
1622177900000|2021-05-28 04:58:20|2667.88|2654.88|2670.14|2657.14|2670.14|2657.14|2666.85|2653.85|22
1622177910000|2021-05-28 04:58:30|2669.78|2656.78|2669.25|2656.25|2669.93|2656.93|2666.95|2653.95|35
1622177920000|2021-05-28 04:58:40|2669.12|2656.12|2668.6|2655.6|2670.67|2657.67|2668.6|2655.6|30
1622177930000|2021-05-28 04:58:50|2668.28|2655.28|2669.35|2656.35|2670.51|2657.51|2667.17|2654.17|30
1622177940000|2021-05-28 04:59:00|2669.81|2656.81|2669.33|2656.33|2670.08|2657.08|2668.27|2655.27|30
1622177950000|2021-05-28 04:59:10|2669.36|2656.36|2669.58|2656.58|2670.19|2657.19|2668.45|2655.45|32
1622177960000|2021-05-28 04:59:20|2669.59|2656.59|2669.21|2656.21|2670.28|2657.28|2667.07|2654.07|32
1622177970000|2021-05-28 04:59:30|2669.13|2656.13|2669.73|2656.73|2669.73|2656.73|2667.48|2654.48|33
1622177980000|2021-05-28 04:59:40|2669.95|2656.95|2666.72|2653.72|2670.53|2657.53|2666.72|2653.72|28
1622177990000|2021-05-28 04:59:50|2666.76|2653.76|2665.85|2652.85|2666.98|2653.98|2665.5|2652.5|35
1622178000000|2021-05-28 05:00:00|2666.28|2653.28|2660.35|2647.35|2666.28|2653.28|2660.01|2647.01|29
1622178010000|2021-05-28 05:00:10|2660.34|2647.34|2660.19|2647.19|2660.43|2647.43|2659.35|2646.35|31
1622178020000|2021-05-28 05:00:20|2660.18|2647.18|2659.5|2646.5|2660.44|2647.44|2659.5|2646.5|26
1622178030000|2021-05-28 05:00:30|2659.45|2646.45|2659.4|2646.4|2660.28|2647.28|2659.3|2646.3|33
1622178040000|2021-05-28 05:00:40|2659.37|2646.37|2660.44|2647.44|2660.44|2647.44|2659.25|2646.25|26
1622178050000|2021-05-28 05:00:50|2660.39|2647.39|2661.52|2648.52|2662.32|2649.32|2660.21|2647.21|24
1622178060000|2021-05-28 05:01:00|2661.2|2648.2|2667.1|2654.1|2667.1|2654.1|2661.2|2648.2|34
1622178070000|2021-05-28 05:01:10|2666.64|2653.64|2669.14|2656.14|2669.14|2656.14|2666.47|2653.47|30
1622178080000|2021-05-28 05:01:20|2669.12|2656.12|2673.94|2660.94|2673.94|2660.94|2669.12|2656.12|30
1622178090000|2021-05-28 05:01:30|2673.61|2660.61|2674.06|2661.06|2674.47|2661.47|2672.51|2659.51|36
1622178100000|2021-05-28 05:01:40|2674.21|2661.21|2674.17|2661.17|2674.33|2661.33|2673.03|2660.03|32
1622178110000|2021-05-28 05:01:50|2674.16|2661.16|2672.94|2659.94|2674.53|2661.53|2671|2658|34
1622178120000|2021-05-28 05:02:00|2673.47|2660.47|2672.26|2659.26|2673.47|2660.47|2670.85|2657.85|25
1622178130000|2021-05-28 05:02:10|2672.28|2659.28|2674.22|2661.22|2674.43|2661.43|2672.28|2659.28|16
1622178140000|2021-05-28 05:02:20|2674.01|2661.01|2674.22|2661.22|2674.47|2661.47|2674|2661|18
1622178150000|2021-05-28 05:02:30|2673.93|2660.93|2674.74|2661.74|2674.8|2661.8|2673.93|2660.93|19
1622178160000|2021-05-28 05:02:40|2674.84|2661.84|2675.09|2662.09|2675.32|2662.32|2674.82|2661.82|20
1622178170000|2021-05-28 05:02:50|2675.31|2662.31|2675.43|2662.43|2675.68|2662.68|2675.26|2662.26|21
1622178180000|2021-05-28 05:03:00|2675.31|2662.31|2672.61|2659.61|2675.31|2662.31|2672.3|2659.3|26
1622178190000|2021-05-28 05:03:10|2673.54|2660.54|2671.98|2658.98|2673.86|2660.86|2668.56|2655.56|33
1622178200000|2021-05-28 05:03:20|2671.74|2658.74|2671.08|2658.08|2672.89|2659.89|2669.04|2656.04|28
1622178210000|2021-05-28 05:03:30|2671.11|2658.11|2669.63|2656.63|2672.35|2659.35|2668.72|2655.72|32
1622178220000|2021-05-28 05:03:40|2669.73|2656.73|2670.28|2657.28|2670.39|2657.39|2667.1|2654.1|31
1622178230000|2021-05-28 05:03:50|2670.75|2657.75|2669.79|2656.79|2670.75|2657.75|2668.91|2655.91|15
1622178240000|2021-05-28 05:04:00|2670.11|2657.11|2670.88|2657.88|2670.88|2657.88|2669.86|2656.86|24
1622178250000|2021-05-28 05:04:10|2670.89|2657.89|2670.74|2657.74|2671.95|2658.95|2670.74|2657.74|24
1622178260000|2021-05-28 05:04:20|2670.65|2657.65|2670.75|2657.75|2670.84|2657.84|2669.82|2656.82|23
1622178270000|2021-05-28 05:04:30|2669.62|2656.62|2669.96|2656.96|2670.41|2657.41|2669|2656|28
1622178280000|2021-05-28 05:04:40|2670.09|2657.09|2669.77|2656.77|2670.43|2657.43|2667.54|2654.54|25
1622178290000|2021-05-28 05:04:50|2668.34|2655.34|2669.8|2656.8|2670.28|2657.28|2668.15|2655.15|28
1622178300000|2021-05-28 05:05:00|2669.67|2656.67|2668.53|2655.53|2669.97|2656.97|2668.48|2655.48|15
1622178310000|2021-05-28 05:05:10|2667.16|2654.16|2670.1|2657.1|2670.1|2657.1|2666.85|2653.85|10
1622178320000|2021-05-28 05:05:20|2669.37|2656.37|2667.95|2654.95|2670.1|2657.1|2667.95|2654.95|23
1622178330000|2021-05-28 05:05:30|2668.01|2655.01|2667.9|2654.9|2668.45|2655.45|2667.51|2654.51|18
1622178340000|2021-05-28 05:05:40|2667.67|2654.67|2667.71|2654.71|2668.19|2655.19|2667.34|2654.34|17
1622178350000|2021-05-28 05:05:50|2667.9|2654.9|2669.6|2656.6|2669.6|2656.6|2667.9|2654.9|22
1622178360000|2021-05-28 05:06:00|2669.39|2656.39|2669.23|2656.23|2669.95|2656.95|2669.12|2656.12|22
1622178370000|2021-05-28 05:06:10|2669.19|2656.19|2669.71|2656.71|2669.71|2656.71|2669.05|2656.05|16
1622178380000|2021-05-28 05:06:20|2669.96|2656.96|2671.21|2658.21|2671.67|2658.67|2669.96|2656.96|23
1622178390000|2021-05-28 05:06:30|2671.28|2658.28|2671.05|2658.05|2672.8|2659.8|2670.75|2657.75|16
1622178400000|2021-05-28 05:06:40|2671.22|2658.22|2672.29|2659.29|2672.29|2659.29|2671.22|2658.22|22
1622178410000|2021-05-28 05:06:50|2672.28|2659.28|2672.59|2659.59|2672.75|2659.75|2671.86|2658.86|21
1622178420000|2021-05-28 05:07:00|2672.6|2659.6|2672.04|2659.04|2673|2660|2671.62|2658.62|18
1622178430000|2021-05-28 05:07:10|2672.38|2659.38|2672.09|2659.09|2672.64|2659.64|2672|2659|13
1622178440000|2021-05-28 05:07:20|2672.04|2659.04|2672.55|2659.55|2672.64|2659.64|2672.04|2659.04|11
1622178450000|2021-05-28 05:07:30|2672.56|2659.56|2672.81|2659.81|2672.83|2659.83|2672.51|2659.51|11
1622178460000|2021-05-28 05:07:40|2672.67|2659.67|2673.58|2660.58|2673.69|2660.69|2672.67|2659.67|19
1622178470000|2021-05-28 05:07:50|2673.49|2660.49|2673.05|2660.05|2673.96|2660.96|2671.51|2658.51|19
1622178480000|2021-05-28 05:08:00|2673|2660|2673.55|2660.55|2673.55|2660.55|2670.4|2657.4|32
1622178490000|2021-05-28 05:08:10|2672.63|2659.63|2675.37|2662.37|2675.51|2662.51|2671.19|2658.19|30
1622178500000|2021-05-28 05:08:20|2674.45|2661.45|2674.83|2661.83|2674.85|2661.85|2673.99|2660.99|21
1622178510000|2021-05-28 05:08:30|2674.72|2661.72|2675.27|2662.27|2675.71|2662.71|2674.66|2661.66|28
1622178520000|2021-05-28 05:08:40|2675.13|2662.13|2675.51|2662.51|2675.51|2662.51|2674.24|2661.24|31
1622178530000|2021-05-28 05:08:50|2675.7|2662.7|2675.69|2662.69|2676.21|2663.21|2674.93|2661.93|26
1622178540000|2021-05-28 05:09:00|2675.42|2662.42|2674.89|2661.89|2675.42|2662.42|2672.23|2659.23|25
1622178550000|2021-05-28 05:09:10|2674.85|2661.85|2676.64|2663.64|2676.69|2663.69|2674.85|2661.85|29
1622178560000|2021-05-28 05:09:20|2676.68|2663.68|2675.35|2662.35|2676.68|2663.68|2674.97|2661.97|24
1622178570000|2021-05-28 05:09:30|2675.43|2662.43|2674.77|2661.77|2676.13|2663.13|2674.26|2661.26|23
1622178580000|2021-05-28 05:09:40|2675.14|2662.14|2677.03|2664.03|2677.21|2664.21|2675.14|2662.14|26
1622178590000|2021-05-28 05:09:50|2676.86|2663.86|2675.65|2662.65|2676.86|2663.86|2674.83|2661.83|24
1622178600000|2021-05-28 05:10:00|2675.78|2662.78|2677.15|2664.15|2677.18|2664.18|2675.73|2662.73|22
1622178610000|2021-05-28 05:10:10|2677.2|2664.2|2677.19|2664.19|2677.23|2664.23|2676.13|2663.13|24
1622178620000|2021-05-28 05:10:20|2677.1|2664.1|2676.49|2663.49|2677.1|2664.1|2676.49|2663.49|26
1622178630000|2021-05-28 05:10:30|2676.71|2663.71|2676.12|2663.12|2677.18|2664.18|2675.82|2662.82|26
1622178640000|2021-05-28 05:10:40|2676.67|2663.67|2677.38|2664.38|2677.5|2664.5|2676.53|2663.53|19
1622178650000|2021-05-28 05:10:50|2677.33|2664.33|2678.12|2665.12|2678.12|2665.12|2676.83|2663.83|13
1622178660000|2021-05-28 05:11:00|2678|2665|2677.02|2664.02|2678|2665|2676.79|2663.79|21
1622178670000|2021-05-28 05:11:10|2676.91|2663.91|2676.73|2663.73|2677.4|2664.4|2676.63|2663.63|10
1622178680000|2021-05-28 05:11:20|2676.74|2663.74|2676.86|2663.86|2677.4|2664.4|2676.2|2663.2|9
1622178690000|2021-05-28 05:11:30|2676.93|2663.93|2676.97|2663.97|2677.5|2664.5|2676.55|2663.55|14
1622178700000|2021-05-28 05:11:40|2676.42|2663.42|2677.19|2664.19|2677.53|2664.53|2676.42|2663.42|13
1622178710000|2021-05-28 05:11:50|2677.25|2664.25|2676.67|2663.67|2677.25|2664.25|2676.43|2663.43|19
1622178720000|2021-05-28 05:12:00|2676.72|2663.72|2676.94|2663.94|2677.49|2664.49|2676.72|2663.72|23
1622178730000|2021-05-28 05:12:10|2677.11|2664.11|2677.41|2664.41|2677.54|2664.54|2677.02|2664.02|14
1622178740000|2021-05-28 05:12:20|2677.46|2664.46|2677.34|2664.34|2677.6|2664.6|2676.45|2663.45|15
1622178750000|2021-05-28 05:12:30|2677.46|2664.46|2678.55|2665.55|2678.55|2665.55|2677.46|2664.46|13
1622178760000|2021-05-28 05:12:40|2678.48|2665.48|2678.58|2665.58|2679.13|2666.13|2678.17|2665.17|25
1622178770000|2021-05-28 05:12:50|2678.59|2665.59|2681.82|2668.82|2681.82|2668.82|2678.59|2665.59|26
1622178780000|2021-05-28 05:13:00|2681.7|2668.7|2682.98|2669.98|2683.27|2670.27|2680.84|2667.84|27
1622178790000|2021-05-28 05:13:10|2683|2670|2681.29|2668.29|2683|2670|2681.03|2668.03|16
1622178800000|2021-05-28 05:13:20|2681.31|2668.31|2680.83|2667.83|2681.41|2668.41|2678.97|2665.97|32
1622178810000|2021-05-28 05:13:30|2680.76|2667.76|2681.43|2668.43|2681.83|2668.83|2680.4|2667.4|27
1622178820000|2021-05-28 05:13:40|2681.64|2668.64|2684.24|2671.24|2684.24|2671.24|2681.14|2668.14|29
1622178830000|2021-05-28 05:13:50|2684.09|2671.09|2683.89|2670.89|2684.24|2671.24|2683.17|2670.17|26
1622178840000|2021-05-28 05:14:00|2683.86|2670.86|2683.56|2670.56|2684.11|2671.11|2683.56|2670.56|10
1622178850000|2021-05-28 05:14:10|2683.44|2670.44|2683.24|2670.24|2684.14|2671.14|2683.24|2670.24|18
1622178860000|2021-05-28 05:14:20|2683.46|2670.46|2682.7|2669.7|2683.58|2670.58|2682.55|2669.55|15
1622178870000|2021-05-28 05:14:30|2682.71|2669.71|2682.75|2669.75|2683.69|2670.69|2682.47|2669.47|14
1622178880000|2021-05-28 05:14:40|2682.88|2669.88|2683.56|2670.56|2683.56|2670.56|2682.88|2669.88|16
1622178890000|2021-05-28 05:14:50|2683.55|2670.55|2684.34|2671.34|2684.91|2671.91|2683.47|2670.47|13
1622178900000|2021-05-28 05:15:00|2684.27|2671.27|2683.66|2670.66|2684.41|2671.41|2682.81|2669.81|30
1622178910000|2021-05-28 05:15:10|2683.62|2670.62|2682.76|2669.76|2684.08|2671.08|2682.67|2669.67|18
1622178920000|2021-05-28 05:15:20|2682.7|2669.7|2680.7|2667.7|2683.17|2670.17|2680.7|2667.7|15
1622178930000|2021-05-28 05:15:30|2680.53|2667.53|2679.03|2666.03|2682.15|2669.15|2678.64|2665.64|26
1622178940000|2021-05-28 05:15:40|2679|2666|2679.51|2666.51|2681.7|2668.7|2678.69|2665.69|19
1622178950000|2021-05-28 05:15:50|2679.25|2666.25|2680.78|2667.78|2680.91|2667.91|2679.05|2666.05|17
1622178960000|2021-05-28 05:16:00|2680.79|2667.79|2680.55|2667.55|2680.92|2667.92|2678.7|2665.7|22
1622178970000|2021-05-28 05:16:10|2678.7|2665.7|2678.34|2665.34|2681.7|2668.7|2678.34|2665.34|15
1622178980000|2021-05-28 05:16:20|2678.2|2665.2|2678.23|2665.23|2680.41|2667.41|2677.28|2664.28|17
1622178990000|2021-05-28 05:16:30|2678.49|2665.49|2680.31|2667.31|2680.31|2667.31|2677.76|2664.76|18
1622179000000|2021-05-28 05:16:40|2680.1|2667.1|2679.88|2666.88|2680.4|2667.4|2677.25|2664.25|24
1622179010000|2021-05-28 05:16:50|2679.44|2666.44|2675.05|2662.05|2679.51|2666.51|2675|2662|27
1622179020000|2021-05-28 05:17:00|2675|2662|2677.28|2664.28|2677.5|2664.5|2675|2662|13
1622179030000|2021-05-28 05:17:10|2677.03|2664.03|2678|2665|2678.05|2665.05|2676.82|2663.82|27
1622179040000|2021-05-28 05:17:20|2678.02|2665.02|2678.73|2665.73|2679.6|2666.6|2678.02|2665.02|25
1622179050000|2021-05-28 05:17:30|2678.67|2665.67|2678.19|2665.19|2679|2666|2678.19|2665.19|22
1622179060000|2021-05-28 05:17:40|2678.24|2665.24|2677.32|2664.32|2678.24|2665.24|2675.84|2662.84|18
1622179070000|2021-05-28 05:17:50|2676.98|2663.98|2677.91|2664.91|2678.89|2665.89|2676.1|2663.1|14
1622179080000|2021-05-28 05:18:00|2677.77|2664.77|2677.31|2664.31|2679.15|2666.15|2675.7|2662.7|8
1622179090000|2021-05-28 05:18:10|2677.49|2664.49|2677.23|2664.23|2678.66|2665.66|2675.75|2662.75|23
1622179100000|2021-05-28 05:18:20|2675.3|2662.3|2674.65|2661.65|2677.93|2664.93|2672.35|2659.35|22
1622179110000|2021-05-28 05:18:30|2674.76|2661.76|2673.97|2660.97|2675.08|2662.08|2671.05|2658.05|32
1622179120000|2021-05-28 05:18:40|2674.11|2661.11|2673.57|2660.57|2674.86|2661.86|2671.41|2658.41|31
1622179130000|2021-05-28 05:18:50|2673.72|2660.72|2668.95|2655.95|2673.72|2660.72|2668.95|2655.95|31
1622179140000|2021-05-28 05:19:00|2669.11|2656.11|2671.98|2658.98|2672.36|2659.36|2669.11|2656.11|24
1622179150000|2021-05-28 05:19:10|2672.25|2659.25|2672.46|2659.46|2672.46|2659.46|2671.7|2658.7|20
1622179160000|2021-05-28 05:19:20|2672.7|2659.7|2673.76|2660.76|2673.87|2660.87|2671.84|2658.84|22
1622179170000|2021-05-28 05:19:30|2673.78|2660.78|2672.31|2659.31|2673.79|2660.79|2672.22|2659.22|21
1622179180000|2021-05-28 05:19:40|2672.64|2659.64|2673.33|2660.33|2673.33|2660.33|2672.29|2659.29|26
1622179190000|2021-05-28 05:19:50|2673.56|2660.56|2673.15|2660.15|2673.64|2660.64|2673.15|2660.15|18
1622179200000|2021-05-28 05:20:00|2673.07|2660.07|2671.62|2658.62|2673.33|2660.33|2671.62|2658.62|21
1622179210000|2021-05-28 05:20:10|2671.93|2658.93|2671.46|2658.46|2672.19|2659.19|2669.51|2656.51|27
1622179220000|2021-05-28 05:20:20|2671.47|2658.47|2674.05|2661.05|2674.09|2661.09|2671.47|2658.47|23
1622179230000|2021-05-28 05:20:30|2674.08|2661.08|2672.65|2659.65|2674.08|2661.08|2672.62|2659.62|25
1622179240000|2021-05-28 05:20:40|2672.74|2659.74|2673.19|2660.19|2673.84|2660.84|2672.74|2659.74|29
1622179250000|2021-05-28 05:20:50|2673.46|2660.46|2673.6|2660.6|2674.27|2661.27|2673.11|2660.11|32
1622179260000|2021-05-28 05:21:00|2673.83|2660.83|2673.61|2660.61|2675.03|2662.03|2673.21|2660.21|18
1622179270000|2021-05-28 05:21:10|2673.94|2660.94|2672.56|2659.56|2674.35|2661.35|2672.56|2659.56|16
1622179280000|2021-05-28 05:21:20|2672.94|2659.94|2671.32|2658.32|2674.31|2661.31|2671.32|2658.32|14
1622179290000|2021-05-28 05:21:30|2671.52|2658.52|2670.69|2657.69|2673.11|2660.11|2670.58|2657.58|14
1622179300000|2021-05-28 05:21:40|2670.74|2657.74|2670.64|2657.64|2671.84|2658.84|2670.59|2657.59|11
1622179310000|2021-05-28 05:21:50|2670.8|2657.8|2671.8|2658.8|2672.2|2659.2|2670.42|2657.42|11
1622179320000|2021-05-28 05:22:00|2670.09|2657.09|2670.63|2657.63|2671.8|2658.8|2668.1|2655.1|16
1622179330000|2021-05-28 05:22:10|2670.01|2657.01|2667.98|2654.98|2670.01|2657.01|2665.55|2652.55|26
1622179340000|2021-05-28 05:22:20|2667.79|2654.79|2668.67|2655.67|2669.27|2656.27|2667.75|2654.75|28
1622179350000|2021-05-28 05:22:30|2668.34|2655.34|2665.97|2652.97|2668.34|2655.34|2665.97|2652.97|27
1622179360000|2021-05-28 05:22:40|2666.02|2653.02|2666.16|2653.16|2667.98|2654.98|2666.02|2653.02|15
1622179370000|2021-05-28 05:22:50|2666.3|2653.3|2666.44|2653.44|2668.42|2655.42|2665.33|2652.33|23
1622179380000|2021-05-28 05:23:00|2666.82|2653.82|2666.2|2653.2|2667.14|2654.14|2665.79|2652.79|31
1622179390000|2021-05-28 05:23:10|2666.1|2653.1|2664.23|2651.23|2666.1|2653.1|2662.3|2649.3|35
1622179400000|2021-05-28 05:23:20|2664.22|2651.22|2662.64|2649.64|2665.5|2652.5|2661.65|2648.65|28
1622179410000|2021-05-28 05:23:30|2662.22|2649.22|2663.9|2650.9|2664.47|2651.47|2661.1|2648.1|28
1622179420000|2021-05-28 05:23:40|2663.92|2650.92|2664.57|2651.57|2664.98|2651.98|2663.64|2650.64|30
1622179430000|2021-05-28 05:23:50|2664.42|2651.42|2666.97|2653.97|2667.23|2654.23|2664.17|2651.17|34
1622179440000|2021-05-28 05:24:00|2666.95|2653.95|2665.96|2652.96|2667.47|2654.47|2665.49|2652.49|33
1622179450000|2021-05-28 05:24:10|2666.05|2653.05|2668.16|2655.16|2668.16|2655.16|2665.64|2652.64|33
1622179460000|2021-05-28 05:24:20|2667.73|2654.73|2670.18|2657.18|2670.65|2657.65|2667.73|2654.73|35
1622179470000|2021-05-28 05:24:30|2669.99|2656.99|2668.06|2655.06|2670.09|2657.09|2667.72|2654.72|33
1622179480000|2021-05-28 05:24:40|2668.02|2655.02|2668.07|2655.07|2668.46|2655.46|2667.1|2654.1|34
1622179490000|2021-05-28 05:24:50|2668.18|2655.18|2668.85|2655.85|2669.66|2656.66|2668.18|2655.18|29
1622179500000|2021-05-28 05:25:00|2668.94|2655.94|2668.67|2655.67|2669.15|2656.15|2668.02|2655.02|26
1622179510000|2021-05-28 05:25:10|2668.66|2655.66|2669.1|2656.1|2669.28|2656.28|2668.41|2655.41|34
1622179520000|2021-05-28 05:25:20|2668.88|2655.88|2668.26|2655.26|2669.12|2656.12|2668.19|2655.19|30
1622179530000|2021-05-28 05:25:30|2668.29|2655.29|2668.67|2655.67|2668.73|2655.73|2666.74|2653.74|34
1622179540000|2021-05-28 05:25:40|2668.6|2655.6|2671.11|2658.11|2671.11|2658.11|2668.33|2655.33|34
1622179550000|2021-05-28 05:25:50|2671.09|2658.09|2671.79|2658.79|2671.79|2658.79|2670.53|2657.53|27
1622179560000|2021-05-28 05:26:00|2671.74|2658.74|2669.8|2656.8|2671.74|2658.74|2669.16|2656.16|30
1622179570000|2021-05-28 05:26:10|2669.61|2656.61|2670.75|2657.75|2670.84|2657.84|2669.37|2656.37|38
1622179580000|2021-05-28 05:26:20|2670.74|2657.74|2672.71|2659.71|2672.9|2659.9|2670.42|2657.42|34
1622179590000|2021-05-28 05:26:30|2672.4|2659.4|2674|2661|2674|2661|2672.14|2659.14|21
1622179600000|2021-05-28 05:26:40|2673.98|2660.98|2672.22|2659.22|2673.98|2660.98|2671.1|2658.1|37
1622179610000|2021-05-28 05:26:50|2672.91|2659.91|2673.59|2660.59|2674.08|2661.08|2672.79|2659.79|29
1622179620000|2021-05-28 05:27:00|2673.8|2660.8|2672.93|2659.93|2673.8|2660.8|2671.9|2658.9|23
1622179630000|2021-05-28 05:27:10|2673.24|2660.24|2672.68|2659.68|2673.4|2660.4|2672.44|2659.44|29
1622179640000|2021-05-28 05:27:20|2672.79|2659.79|2675.02|2662.02|2675.08|2662.08|2672.42|2659.42|23
1622179650000|2021-05-28 05:27:30|2675.03|2662.03|2674|2661|2675.08|2662.08|2673.54|2660.54|28
1622179660000|2021-05-28 05:27:40|2674.01|2661.01|2673.6|2660.6|2674.47|2661.47|2673.52|2660.52|32
1622179670000|2021-05-28 05:27:50|2673.61|2660.61|2673.74|2660.74|2674|2661|2672.31|2659.31|31
1622179680000|2021-05-28 05:28:00|2672.58|2659.58|2671.42|2658.42|2673.71|2660.71|2670.05|2657.05|21
1622179690000|2021-05-28 05:28:10|2669.74|2656.74|2669.8|2656.8|2671.17|2658.17|2669.35|2656.35|10
1622179700000|2021-05-28 05:28:20|2671.02|2658.02|2670.3|2657.3|2671.23|2658.23|2669.05|2656.05|13
1622179710000|2021-05-28 05:28:30|2667.72|2654.72|2667.72|2654.72|2667.72|2654.72|2666.63|2653.63|8
1622179720000|2021-05-28 05:28:40|2666.56|2653.56|2666.54|2653.54|2667.07|2654.07|2666.3|2653.3|10
1622179730000|2021-05-28 05:28:50|2667.08|2654.08|2667.72|2654.72|2667.72|2654.72|2667.06|2654.06|5
1622179740000|2021-05-28 05:29:00|2664.32|2651.32|2662.96|2649.96|2664.32|2651.32|2660.6|2647.6|29
1622179750000|2021-05-28 05:29:10|2662.98|2649.98|2662.64|2649.64|2663.15|2650.15|2662.28|2649.28|32
1622179760000|2021-05-28 05:29:20|2662.68|2649.68|2662.68|2649.68|2663|2650|2660.97|2647.97|32
1622179770000|2021-05-28 05:29:30|2662.66|2649.66|2661.6|2648.6|2662.72|2649.72|2661.6|2648.6|19
1622179780000|2021-05-28 05:29:40|2662.16|2649.16|2664.53|2651.53|2664.54|2651.54|2661.21|2648.21|32
1622179790000|2021-05-28 05:29:50|2664.59|2651.59|2665.7|2652.7|2667.02|2654.02|2664.59|2651.59|32
1622179800000|2021-05-28 05:30:00|2665.69|2652.69|2663.01|2650.01|2665.73|2652.73|2662.33|2649.33|37
1622179810000|2021-05-28 05:30:10|2662.73|2649.73|2665.37|2652.37|2665.73|2652.73|2662.73|2649.73|32
1622179820000|2021-05-28 05:30:20|2666.24|2653.24|2671.38|2658.38|2671.41|2658.41|2666.24|2653.24|33
1622179830000|2021-05-28 05:30:30|2671.52|2658.52|2671.36|2658.36|2672.64|2659.64|2670.64|2657.64|35
1622179840000|2021-05-28 05:30:40|2671.33|2658.33|2671.76|2658.76|2672.41|2659.41|2671.33|2658.33|36
1622179850000|2021-05-28 05:30:50|2672.16|2659.16|2673.5|2660.5|2675|2662|2672.16|2659.16|33
1622179860000|2021-05-28 05:31:00|2673.6|2660.6|2674.05|2661.05|2674.75|2661.75|2673.6|2660.6|25
1622179870000|2021-05-28 05:31:10|2674.19|2661.19|2676.56|2663.56|2676.96|2663.96|2674.05|2661.05|25
1622179880000|2021-05-28 05:31:20|2676.53|2663.53|2676.55|2663.55|2676.76|2663.76|2675.77|2662.77|21
1622179890000|2021-05-28 05:31:30|2676.77|2663.77|2676.17|2663.17|2677.23|2664.23|2675.87|2662.87|31
1622179900000|2021-05-28 05:31:40|2676.34|2663.34|2674.98|2661.98|2676.34|2663.34|2674.9|2661.9|24
1622179910000|2021-05-28 05:31:50|2674.85|2661.85|2674.62|2661.62|2676.06|2663.06|2674.32|2661.32|35
1622179920000|2021-05-28 05:32:00|2674.47|2661.47|2671.99|2658.99|2674.47|2661.47|2671.25|2658.25|24
1622179930000|2021-05-28 05:32:10|2671.75|2658.75|2670.38|2657.38|2672.02|2659.02|2669.73|2656.73|14
1622179940000|2021-05-28 05:32:20|2670.69|2657.69|2668.84|2655.84|2672.43|2659.43|2668.84|2655.84|17
1622179950000|2021-05-28 05:32:30|2669.2|2656.2|2669.07|2656.07|2670.15|2657.15|2668.77|2655.77|15
1622179960000|2021-05-28 05:32:40|2669.2|2656.2|2668.37|2655.37|2670.32|2657.32|2668.37|2655.37|12
1622179970000|2021-05-28 05:32:50|2667.71|2654.71|2668.43|2655.43|2670.69|2657.69|2667.62|2654.62|16
1622179980000|2021-05-28 05:33:00|2668.05|2655.05|2666.03|2653.03|2668.09|2655.09|2665.06|2652.06|24
1622179990000|2021-05-28 05:33:10|2665.97|2652.97|2666.32|2653.32|2667.12|2654.12|2665.26|2652.26|31
1622180000000|2021-05-28 05:33:20|2665.98|2652.98|2664.43|2651.43|2666.7|2653.7|2664.33|2651.33|28
1622180010000|2021-05-28 05:33:30|2665.06|2652.06|2663.37|2650.37|2665.06|2652.06|2661.51|2648.51|34
1622180020000|2021-05-28 05:33:40|2663.42|2650.42|2663.68|2650.68|2663.93|2650.93|2661.38|2648.38|36
1622180030000|2021-05-28 05:33:50|2663.27|2650.27|2663.4|2650.4|2663.86|2650.86|2663.05|2650.05|17
1622180040000|2021-05-28 05:34:00|2663.68|2650.68|2666.03|2653.03|2666.18|2653.18|2663.23|2650.23|24
1622180050000|2021-05-28 05:34:10|2666.06|2653.06|2666.16|2653.16|2667.83|2654.83|2665.75|2652.75|33
1622180060000|2021-05-28 05:34:20|2665.95|2652.95|2664.37|2651.37|2666.27|2653.27|2664.37|2651.37|31
1622180070000|2021-05-28 05:34:30|2664.61|2651.61|2663.46|2650.46|2664.61|2651.61|2663.37|2650.37|18
1622180080000|2021-05-28 05:34:40|2663.52|2650.52|2664.26|2651.26|2664.26|2651.26|2663.3|2650.3|17
1622180090000|2021-05-28 05:34:50|2664.28|2651.28|2664.75|2651.75|2665.46|2652.46|2663.29|2650.29|34
1622180100000|2021-05-28 05:35:00|2664.83|2651.83|2666.19|2653.19|2666.84|2653.84|2663.71|2650.71|32
1622180110000|2021-05-28 05:35:10|2666.29|2653.29|2665.47|2652.47|2666.29|2653.29|2665.33|2652.33|38
1622180120000|2021-05-28 05:35:20|2665.44|2652.44|2663.53|2650.53|2665.57|2652.57|2663.28|2650.28|32
1622180130000|2021-05-28 05:35:30|2663.59|2650.59|2663.89|2650.89|2664.19|2651.19|2662.03|2649.03|28
1622180140000|2021-05-28 05:35:40|2663.7|2650.7|2664.2|2651.2|2664.2|2651.2|2661.81|2648.81|28
1622180150000|2021-05-28 05:35:50|2664.27|2651.27|2664.8|2651.8|2665.68|2652.68|2664.27|2651.27|34
1622180160000|2021-05-28 05:36:00|2664.74|2651.74|2663.3|2650.3|2665.05|2652.05|2662.78|2649.78|30
1622180170000|2021-05-28 05:36:10|2663.35|2650.35|2662.09|2649.09|2663.93|2650.93|2662.09|2649.09|31
1622180180000|2021-05-28 05:36:20|2662.28|2649.28|2662.04|2649.04|2662.6|2649.6|2661.48|2648.48|26
1622180190000|2021-05-28 05:36:30|2661.98|2648.98|2663.35|2650.35|2663.35|2650.35|2661.73|2648.73|33
1622180200000|2021-05-28 05:36:40|2663.48|2650.48|2667.48|2654.48|2668.1|2655.1|2663.48|2650.48|34
1622180210000|2021-05-28 05:36:50|2667.4|2654.4|2664.96|2651.96|2667.52|2654.52|2664.96|2651.96|36
1622180220000|2021-05-28 05:37:00|2664.49|2651.49|2664.94|2651.94|2665.3|2652.3|2663.38|2650.38|39
1622180230000|2021-05-28 05:37:10|2664.98|2651.98|2666.71|2653.71|2666.78|2653.78|2664.82|2651.82|29
1622180240000|2021-05-28 05:37:20|2666.8|2653.8|2665.17|2652.17|2666.97|2653.97|2665.03|2652.03|35
1622180250000|2021-05-28 05:37:30|2665.21|2652.21|2665.78|2652.78|2665.86|2652.86|2664.34|2651.34|33
1622180260000|2021-05-28 05:37:40|2665.77|2652.77|2666.9|2653.9|2667.42|2654.42|2665.64|2652.64|34
1622180270000|2021-05-28 05:37:50|2666.85|2653.85|2665.43|2652.43|2667.01|2654.01|2665.14|2652.14|36
1622180280000|2021-05-28 05:38:00|2665.36|2652.36|2665.51|2652.51|2665.51|2652.51|2664.55|2651.55|30
1622180290000|2021-05-28 05:38:10|2665.27|2652.27|2664.7|2651.7|2665.75|2652.75|2664.68|2651.68|24
1622180300000|2021-05-28 05:38:20|2664.93|2651.93|2664.51|2651.51|2665.18|2652.18|2664.51|2651.51|29
1622180310000|2021-05-28 05:38:30|2664.29|2651.29|2664.97|2651.97|2664.97|2651.97|2662.77|2649.77|33
1622180320000|2021-05-28 05:38:40|2664.84|2651.84|2664.28|2651.28|2665.32|2652.32|2663.1|2650.1|30
1622180330000|2021-05-28 05:38:50|2664.48|2651.48|2662.86|2649.86|2664.62|2651.62|2662.86|2649.86|29
1622180340000|2021-05-28 05:39:00|2663.18|2650.18|2662.81|2649.81|2663.18|2650.18|2662.46|2649.46|10
1622180350000|2021-05-28 05:39:10|2663.4|2650.4|2663.4|2650.4|2663.4|2650.4|2662.13|2649.13|14
1622180360000|2021-05-28 05:39:20|2662.63|2649.63|2662.86|2649.86|2663.4|2650.4|2661.62|2648.62|16
1622180370000|2021-05-28 05:39:30|2662.18|2649.18|2662.33|2649.33|2662.33|2649.33|2661.2|2648.2|12
1622180380000|2021-05-28 05:39:40|2661.82|2648.82|2663.4|2650.4|2663.4|2650.4|2660.47|2647.47|15
1622180390000|2021-05-28 05:39:50|2656.87|2643.87|2656.1|2643.1|2663.4|2650.4|2656.1|2643.1|21
1622180400000|2021-05-28 05:40:00|2656.14|2643.14|2656.03|2643.03|2656.91|2643.91|2655.78|2642.78|19
1622180410000|2021-05-28 05:40:10|2656.27|2643.27|2659.27|2646.27|2659.43|2646.43|2656.27|2643.27|24
1622180420000|2021-05-28 05:40:20|2659.3|2646.3|2657.93|2644.93|2659.61|2646.61|2657.93|2644.93|32
1622180430000|2021-05-28 05:40:30|2657.87|2644.87|2656.61|2643.61|2657.87|2644.87|2656.33|2643.33|22
1622180440000|2021-05-28 05:40:40|2656.52|2643.52|2656.59|2643.59|2657.32|2644.32|2656.29|2643.29|20
1622180450000|2021-05-28 05:40:50|2656.62|2643.62|2654.32|2641.32|2656.62|2643.62|2654.32|2641.32|23
1622180460000|2021-05-28 05:41:00|2654.09|2641.09|2653.71|2640.71|2656.96|2643.96|2652.34|2639.34|28
1622180470000|2021-05-28 05:41:10|2651.75|2638.75|2651.15|2638.15|2653.55|2640.55|2650.73|2637.73|31
1622180480000|2021-05-28 05:41:20|2650.98|2637.98|2641.01|2628.01|2651.35|2638.35|2641.01|2628.01|38
1622180490000|2021-05-28 05:41:30|2640.82|2627.82|2642.29|2629.29|2642.29|2629.29|2638.97|2625.97|29
1622180500000|2021-05-28 05:41:40|2638.97|2625.97|2638.29|2625.29|2642.2|2629.2|2638.02|2625.02|36
1622180510000|2021-05-28 05:41:50|2638.87|2625.87|2634.26|2621.26|2639.49|2626.49|2632.79|2619.79|36
1622180520000|2021-05-28 05:42:00|2634.42|2621.42|2630.9|2617.9|2635.67|2622.67|2630.5|2617.5|35
1622180530000|2021-05-28 05:42:10|2629.1|2616.1|2623.88|2610.88|2630.55|2617.55|2623.83|2610.83|37
1622180540000|2021-05-28 05:42:20|2623.83|2610.83|2628.87|2615.87|2629.04|2616.04|2623.78|2610.78|29
1622180550000|2021-05-28 05:42:30|2628.93|2615.93|2628.01|2615.01|2629.32|2616.32|2626.06|2613.06|20
1622180560000|2021-05-28 05:42:40|2628.03|2615.03|2625.68|2612.68|2628.38|2615.38|2625.67|2612.67|32
1622180570000|2021-05-28 05:42:50|2625.98|2612.98|2625.5|2612.5|2626.92|2613.92|2625.5|2612.5|27
1622180580000|2021-05-28 05:43:00|2625.53|2612.53|2625|2612|2626.49|2613.49|2624.61|2611.61|22
1622180590000|2021-05-28 05:43:10|2625.02|2612.02|2625.24|2612.24|2625.96|2612.96|2622.16|2609.16|33
1622180600000|2021-05-28 05:43:20|2625.01|2612.01|2624.3|2611.3|2625.71|2612.71|2623.13|2610.13|34
1622180610000|2021-05-28 05:43:30|2624.37|2611.37|2625.14|2612.14|2625.2|2612.2|2623.09|2610.09|37
1622180620000|2021-05-28 05:43:40|2625.93|2612.93|2623.59|2610.59|2625.93|2612.93|2622.88|2609.88|35
1622180630000|2021-05-28 05:43:50|2623.67|2610.67|2615.53|2602.53|2624.4|2611.4|2615.53|2602.53|35
1622180640000|2021-05-28 05:44:00|2615.34|2602.34|2616.4|2603.4|2616.4|2603.4|2613.84|2600.84|34
1622180650000|2021-05-28 05:44:10|2615.98|2602.98|2616.52|2603.52|2616.61|2603.61|2615.52|2602.52|31
1622180660000|2021-05-28 05:44:20|2616.5|2603.5|2615.26|2602.26|2616.92|2603.92|2615.17|2602.17|15
1622180670000|2021-05-28 05:44:30|2613.92|2600.92|2614.39|2601.39|2616.09|2603.09|2613.92|2600.92|33
1622180680000|2021-05-28 05:44:40|2614.45|2601.45|2614.57|2601.57|2615.77|2602.77|2614.2|2601.2|23
1622180690000|2021-05-28 05:44:50|2614.62|2601.62|2616.41|2603.41|2616.41|2603.41|2614.16|2601.16|28
1622180700000|2021-05-28 05:45:00|2618.33|2605.33|2620.23|2607.23|2620.25|2607.25|2617.6|2604.6|31
1622180710000|2021-05-28 05:45:10|2620.28|2607.28|2617.24|2604.24|2620.28|2607.28|2617.21|2604.21|31
1622180720000|2021-05-28 05:45:20|2616.88|2603.88|2613.73|2600.73|2616.88|2603.88|2613.38|2600.38|36
1622180730000|2021-05-28 05:45:30|2613.71|2600.71|2602.86|2589.86|2614.22|2601.22|2602.86|2589.86|33
1622180740000|2021-05-28 05:45:40|2602.79|2589.79|2593.95|2580.95|2603|2590|2592.24|2579.24|40
1622180750000|2021-05-28 05:45:50|2593.93|2580.93|2586.09|2573.09|2593.93|2580.93|2586.09|2573.09|38
1622180760000|2021-05-28 05:46:00|2585.88|2572.88|2582.43|2569.43|2587.65|2574.65|2582.43|2569.43|40
1622180770000|2021-05-28 05:46:10|2581.68|2568.68|2579.2|2566.2|2581.68|2568.68|2577.65|2564.65|39
1622180780000|2021-05-28 05:46:20|2579.15|2566.15|2589.45|2576.45|2589.45|2576.45|2579.15|2566.15|39
1622180790000|2021-05-28 05:46:30|2590.18|2577.18|2588.46|2575.46|2592.89|2579.89|2587.2|2574.2|38
1622180800000|2021-05-28 05:46:40|2588.81|2575.81|2586.14|2573.14|2590.08|2577.08|2586.14|2573.14|39
1622180810000|2021-05-28 05:46:50|2586.5|2573.5|2585.02|2572.02|2586.5|2573.5|2580.63|2567.63|38
1622180820000|2021-05-28 05:47:00|2586|2573|2590.63|2577.63|2590.63|2577.63|2585.65|2572.65|38
1622180830000|2021-05-28 05:47:10|2590.6|2577.6|2590.78|2577.78|2591.02|2578.02|2588.52|2575.52|29
1622180840000|2021-05-28 05:47:20|2591.02|2578.02|2585.55|2572.55|2591.02|2578.02|2585.44|2572.44|36
1622180850000|2021-05-28 05:47:30|2585.7|2572.7|2588.78|2575.78|2589.75|2576.75|2585.29|2572.29|36
1622180860000|2021-05-28 05:47:40|2588.77|2575.77|2587.64|2574.64|2590.39|2577.39|2587.64|2574.64|36
1622180870000|2021-05-28 05:47:50|2587.42|2574.42|2590|2577|2590.52|2577.52|2587.42|2574.42|33
1622180880000|2021-05-28 05:48:00|2589.72|2576.72|2589.25|2576.25|2591.43|2578.43|2586.59|2573.59|37
1622180890000|2021-05-28 05:48:10|2589.19|2576.19|2581.62|2568.62|2589.19|2576.19|2581.53|2568.53|38
1622180900000|2021-05-28 05:48:20|2581.76|2568.76|2584.56|2571.56|2584.56|2571.56|2578.9|2565.9|30
1622180910000|2021-05-28 05:48:30|2584.87|2571.87|2586.79|2573.79|2589.03|2576.03|2582.98|2569.98|31
1622180920000|2021-05-28 05:48:40|2586.62|2573.62|2583.92|2570.92|2586.62|2573.62|2583.8|2570.8|33
1622180930000|2021-05-28 05:48:50|2583.86|2570.86|2584.87|2571.87|2587.47|2574.47|2583.72|2570.72|29
1622180940000|2021-05-28 05:49:00|2584.95|2571.95|2587.65|2574.65|2588.1|2575.1|2584.95|2571.95|28
1622180950000|2021-05-28 05:49:10|2587.76|2574.76|2589.32|2576.32|2590.1|2577.1|2586.91|2573.91|32
1622180960000|2021-05-28 05:49:20|2589.93|2576.93|2589.22|2576.22|2590.77|2577.77|2587.29|2574.29|37
1622180970000|2021-05-28 05:49:30|2589.15|2576.15|2585.37|2572.37|2589.39|2576.39|2581.31|2568.31|39
1622180980000|2021-05-28 05:49:40|2585.48|2572.48|2583.39|2570.39|2585.78|2572.78|2581.95|2568.95|35
1622180990000|2021-05-28 05:49:50|2584.16|2571.16|2582.38|2569.38|2585.36|2572.36|2581.65|2568.65|33
1622181000000|2021-05-28 05:50:00|2582.35|2569.35|2575.39|2562.39|2582.73|2569.73|2575.15|2562.15|36
1622181010000|2021-05-28 05:50:10|2574.37|2561.37|2574.07|2561.07|2574.41|2561.41|2570.01|2557.01|34
1622181020000|2021-05-28 05:50:20|2574.1|2561.1|2573.38|2560.38|2575.06|2562.06|2572.6|2559.6|33
1622181030000|2021-05-28 05:50:30|2573.68|2560.68|2571.6|2558.6|2573.68|2560.68|2571.6|2558.6|20
1622181040000|2021-05-28 05:50:40|2573.68|2560.68|2569.65|2556.65|2573.68|2560.68|2566.78|2553.78|20
1622181050000|2021-05-28 05:50:50|2569.59|2556.59|2571.15|2558.15|2571.85|2558.85|2569.54|2556.54|24
1622181060000|2021-05-28 05:51:00|2571.19|2558.19|2573.67|2560.67|2576.24|2563.24|2571.07|2558.07|35
1622181070000|2021-05-28 05:51:10|2573.66|2560.66|2572.95|2559.95|2573.71|2560.71|2571.87|2558.87|31
1622181080000|2021-05-28 05:51:20|2572.54|2559.54|2576.23|2563.23|2576.23|2563.23|2572.35|2559.35|30
1622181090000|2021-05-28 05:51:30|2574.87|2561.87|2570.73|2557.73|2574.89|2561.89|2570.73|2557.73|37
1622181100000|2021-05-28 05:51:40|2570.9|2557.9|2573.95|2560.95|2574.38|2561.38|2570.9|2557.9|29
1622181110000|2021-05-28 05:51:50|2574.17|2561.17|2573.25|2560.25|2574.4|2561.4|2572.93|2559.93|31
1622181120000|2021-05-28 05:52:00|2573.38|2560.38|2574.58|2561.58|2576.31|2563.31|2573.38|2560.38|30
1622181130000|2021-05-28 05:52:10|2574.52|2561.52|2575.17|2562.17|2575.43|2562.43|2573.42|2560.42|34
1622181140000|2021-05-28 05:52:20|2575.42|2562.42|2574.91|2561.91|2575.96|2562.96|2574.19|2561.19|26
1622181150000|2021-05-28 05:52:30|2574.97|2561.97|2576.15|2563.15|2577.69|2564.69|2574.97|2561.97|29
1622181160000|2021-05-28 05:52:40|2576.23|2563.23|2577.51|2564.51|2578.97|2565.97|2575.86|2562.86|32
1622181170000|2021-05-28 05:52:50|2577.73|2564.73|2581.93|2568.93|2581.93|2568.93|2577.73|2564.73|30
1622181180000|2021-05-28 05:53:00|2582.01|2569.01|2585.07|2572.07|2585.07|2572.07|2582.01|2569.01|32
1622181190000|2021-05-28 05:53:10|2585.19|2572.19|2585.32|2572.32|2585.6|2572.6|2584.79|2571.79|28
1622181200000|2021-05-28 05:53:20|2585.42|2572.42|2588.54|2575.54|2588.54|2575.54|2585.23|2572.23|34
1622181210000|2021-05-28 05:53:30|2588.37|2575.37|2584.27|2571.27|2588.69|2575.69|2584.27|2571.27|31
1622181220000|2021-05-28 05:53:40|2584.35|2571.35|2586.92|2573.92|2588.25|2575.25|2584.35|2571.35|34
1622181230000|2021-05-28 05:53:50|2586.99|2573.99|2588.41|2575.41|2588.43|2575.43|2585.97|2572.97|32
1622181240000|2021-05-28 05:54:00|2588.15|2575.15|2586.03|2573.03|2588.15|2575.15|2585.5|2572.5|33
1622181250000|2021-05-28 05:54:10|2585.78|2572.78|2587.39|2574.39|2587.81|2574.81|2585.52|2572.52|31
1622181260000|2021-05-28 05:54:20|2588.15|2575.15|2587.1|2574.1|2588.15|2575.15|2586.21|2573.21|39
1622181270000|2021-05-28 05:54:30|2586.97|2573.97|2586.66|2573.66|2587.92|2574.92|2585.29|2572.29|33
1622181280000|2021-05-28 05:54:40|2587.45|2574.45|2586.54|2573.54|2587.55|2574.55|2586.54|2573.54|15
1622181290000|2021-05-28 05:54:50|2586.76|2573.76|2585.92|2572.92|2587.25|2574.25|2584.35|2571.35|31
1622181300000|2021-05-28 05:55:00|2586.02|2573.02|2586.42|2573.42|2587.36|2574.36|2584.2|2571.2|26
1622181310000|2021-05-28 05:55:10|2586.97|2573.97|2588.11|2575.11|2589.08|2576.08|2586.97|2573.97|23
1622181320000|2021-05-28 05:55:20|2587.87|2574.87|2587.4|2574.4|2587.89|2574.89|2587.39|2574.39|18
1622181330000|2021-05-28 05:55:30|2587.76|2574.76|2588.03|2575.03|2588.19|2575.19|2587.76|2574.76|13
1622181340000|2021-05-28 05:55:40|2588.46|2575.46|2589.2|2576.2|2589.22|2576.22|2587.81|2574.81|26
1622181350000|2021-05-28 05:55:50|2589.22|2576.22|2590.02|2577.02|2591.24|2578.24|2588.79|2575.79|28
1622181360000|2021-05-28 05:56:00|2589.73|2576.73|2589.97|2576.97|2591.58|2578.58|2588.61|2575.61|34
1622181370000|2021-05-28 05:56:10|2589.91|2576.91|2590.13|2577.13|2591.5|2578.5|2589.11|2576.11|32
1622181380000|2021-05-28 05:56:20|2590.42|2577.42|2587.21|2574.21|2590.52|2577.52|2587.21|2574.21|27
1622181390000|2021-05-28 05:56:30|2587.58|2574.58|2586.77|2573.77|2587.58|2574.58|2584.61|2571.61|15
1622181400000|2021-05-28 05:56:40|2586.25|2573.25|2584.71|2571.71|2587.67|2574.67|2583.34|2570.34|24
1622181410000|2021-05-28 05:56:50|2582.84|2569.84|2584.45|2571.45|2585.26|2572.26|2582.84|2569.84|24
1622181420000|2021-05-28 05:57:00|2583.61|2570.61|2584.2|2571.2|2584.85|2571.85|2583.29|2570.29|15
1622181430000|2021-05-28 05:57:10|2583.24|2570.24|2584.71|2571.71|2584.8|2571.8|2583.24|2570.24|15
1622181440000|2021-05-28 05:57:20|2583.82|2570.82|2582.08|2569.08|2585.82|2572.82|2579.97|2566.97|20
1622181450000|2021-05-28 05:57:30|2582.25|2569.25|2582.28|2569.28|2582.65|2569.65|2579.36|2566.36|26
1622181460000|2021-05-28 05:57:40|2582.14|2569.14|2577.19|2564.19|2582.27|2569.27|2576.24|2563.24|33
1622181470000|2021-05-28 05:57:50|2576.78|2563.78|2576.8|2563.8|2579.65|2566.65|2576.23|2563.23|30
1622181480000|2021-05-28 05:58:00|2576.67|2563.67|2576.77|2563.77|2577.3|2564.3|2576.67|2563.67|21
1622181490000|2021-05-28 05:58:10|2577.26|2564.26|2578.23|2565.23|2578.71|2565.71|2576.96|2563.96|21
1622181500000|2021-05-28 05:58:20|2578.28|2565.28|2578.82|2565.82|2579.39|2566.39|2577.38|2564.38|17
1622181510000|2021-05-28 05:58:30|2578.69|2565.69|2579.58|2566.58|2579.63|2566.63|2577.71|2564.71|15
1622181520000|2021-05-28 05:58:40|2579.44|2566.44|2582.35|2569.35|2582.35|2569.35|2578.69|2565.69|24
1622181530000|2021-05-28 05:58:50|2583.45|2570.45|2585.76|2572.76|2586.23|2573.23|2583.1|2570.1|28
1622181540000|2021-05-28 05:59:00|2586.14|2573.14|2581.53|2568.53|2586.14|2573.14|2580.02|2567.02|31
1622181550000|2021-05-28 05:59:10|2581.86|2568.86|2584.03|2571.03|2584.42|2571.42|2581.86|2568.86|34
1622181560000|2021-05-28 05:59:20|2584.04|2571.04|2583.74|2570.74|2584.41|2571.41|2582.6|2569.6|39
1622181570000|2021-05-28 05:59:30|2583.78|2570.78|2581.76|2568.76|2584.01|2571.01|2581.76|2568.76|30
1622181580000|2021-05-28 05:59:40|2581.8|2568.8|2580.85|2567.85|2582.7|2569.7|2580.84|2567.84|35
1622181590000|2021-05-28 05:59:50|2581.9|2568.9|2583.49|2570.49|2583.49|2570.49|2581.9|2568.9|31
1622181600000|2021-05-28 06:00:00|2583.07|2570.07|2578.45|2565.45|2583.17|2570.17|2576.47|2563.47|35
1622181610000|2021-05-28 06:00:10|2578.49|2565.49|2573.96|2560.96|2578.67|2565.67|2573.96|2560.96|36
1622181620000|2021-05-28 06:00:20|2575.95|2562.95|2577.61|2564.61|2577.61|2564.61|2573.73|2560.73|35
1622181630000|2021-05-28 06:00:30|2577.62|2564.62|2584.44|2571.44|2584.45|2571.45|2577.62|2564.62|27
1622181640000|2021-05-28 06:00:40|2584.3|2571.3|2587.26|2574.26|2587.76|2574.76|2583.75|2570.75|30
1622181650000|2021-05-28 06:00:50|2587.25|2574.25|2587.83|2574.83|2588.62|2575.62|2585.49|2572.49|28
1622181660000|2021-05-28 06:01:00|2587.44|2574.44|2589.38|2576.38|2589.38|2576.38|2586.98|2573.98|22
1622181670000|2021-05-28 06:01:10|2589.71|2576.71|2589.4|2576.4|2589.95|2576.95|2588.16|2575.16|22
1622181680000|2021-05-28 06:01:20|2589.35|2576.35|2588.79|2575.79|2589.6|2576.6|2588.67|2575.67|26
1622181690000|2021-05-28 06:01:30|2588.53|2575.53|2590.31|2577.31|2590.57|2577.57|2588.53|2575.53|23
1622181700000|2021-05-28 06:01:40|2590.95|2577.95|2593.15|2580.15|2593.17|2580.17|2590.68|2577.68|35
1622181710000|2021-05-28 06:01:50|2593.13|2580.13|2594.42|2581.42|2595.25|2582.25|2593.13|2580.13|31
1622181720000|2021-05-28 06:02:00|2595.17|2582.17|2591.27|2578.27|2595.48|2582.48|2590.67|2577.67|38
1622181730000|2021-05-28 06:02:10|2591.3|2578.3|2594.1|2581.1|2594.5|2581.5|2591.3|2578.3|32
1622181740000|2021-05-28 06:02:20|2593.86|2580.86|2592.16|2579.16|2594.5|2581.5|2592.16|2579.16|30
1622181750000|2021-05-28 06:02:30|2592.14|2579.14|2591.59|2578.59|2592.9|2579.9|2591.32|2578.32|26
1622181760000|2021-05-28 06:02:40|2591.74|2578.74|2592.17|2579.17|2592.35|2579.35|2590.61|2577.61|26
1622181770000|2021-05-28 06:02:50|2591.86|2578.86|2590.4|2577.4|2592.15|2579.15|2589.02|2576.02|36
1622181780000|2021-05-28 06:03:00|2590.47|2577.47|2591.75|2578.75|2592.75|2579.75|2590.35|2577.35|28
1622181790000|2021-05-28 06:03:10|2591.53|2578.53|2589.12|2576.12|2591.53|2578.53|2588.84|2575.84|14
1622181800000|2021-05-28 06:03:20|2589.28|2576.28|2584.38|2571.38|2589.28|2576.28|2583.83|2570.83|20
1622181810000|2021-05-28 06:03:30|2584.48|2571.48|2581|2568|2584.48|2571.48|2579.79|2566.79|13
1622181820000|2021-05-28 06:03:40|2581.35|2568.35|2585.08|2572.08|2585.08|2572.08|2581.29|2568.29|15
1622181830000|2021-05-28 06:03:50|2585.06|2572.06|2587.76|2574.76|2588.54|2575.54|2585.06|2572.06|16
1622181840000|2021-05-28 06:04:00|2587.82|2574.82|2587.04|2574.04|2589.83|2576.83|2587.04|2574.04|27
1622181850000|2021-05-28 06:04:10|2588.49|2575.49|2589.34|2576.34|2589.73|2576.73|2587.04|2574.04|28
1622181860000|2021-05-28 06:04:20|2589.3|2576.3|2584.51|2571.51|2590.62|2577.62|2584.51|2571.51|35
1622181870000|2021-05-28 06:04:30|2586.64|2573.64|2581.71|2568.71|2586.64|2573.64|2581.71|2568.71|34
1622181880000|2021-05-28 06:04:40|2583.36|2570.36|2584.54|2571.54|2586.73|2573.73|2582.11|2569.11|36
1622181890000|2021-05-28 06:04:50|2585.03|2572.03|2582.62|2569.62|2585.04|2572.04|2579.68|2566.68|34
1622181900000|2021-05-28 06:05:00|2581.48|2568.48|2585.23|2572.23|2585.37|2572.37|2580.06|2567.06|35
1622181910000|2021-05-28 06:05:10|2585.29|2572.29|2584.39|2571.39|2586.79|2573.79|2584.39|2571.39|35
1622181920000|2021-05-28 06:05:20|2584.59|2571.59|2582.52|2569.52|2584.61|2571.61|2581.72|2568.72|34
1622181930000|2021-05-28 06:05:30|2582.17|2569.17|2579.49|2566.49|2582.17|2569.17|2577.17|2564.17|37
1622181940000|2021-05-28 06:05:40|2581.12|2568.12|2578.36|2565.36|2581.12|2568.12|2577.26|2564.26|33
1622181950000|2021-05-28 06:05:50|2578.38|2565.38|2576.8|2563.8|2579.75|2566.75|2576.53|2563.53|30
1622181960000|2021-05-28 06:06:00|2576.03|2563.03|2576.33|2563.33|2577.6|2564.6|2575.02|2562.02|27
1622181970000|2021-05-28 06:06:10|2576.28|2563.28|2576.3|2563.3|2578.74|2565.74|2574.24|2561.24|30
1622181980000|2021-05-28 06:06:20|2576.76|2563.76|2579.32|2566.32|2580.06|2567.06|2576.38|2563.38|37
1622181990000|2021-05-28 06:06:30|2579.08|2566.08|2576.53|2563.53|2579.08|2566.08|2574.67|2561.67|30
1622182000000|2021-05-28 06:06:40|2576.46|2563.46|2578.81|2565.81|2578.81|2565.81|2575.21|2562.21|32
1622182010000|2021-05-28 06:06:50|2578.83|2565.83|2575.8|2562.8|2578.83|2565.83|2574.64|2561.64|24
1622182020000|2021-05-28 06:07:00|2575.83|2562.83|2572.65|2559.65|2576.24|2563.24|2572.19|2559.19|33
1622182030000|2021-05-28 06:07:10|2572.18|2559.18|2570.62|2557.62|2572.48|2559.48|2569.87|2556.87|30
1622182040000|2021-05-28 06:07:20|2570.7|2557.7|2575.47|2562.47|2575.6|2562.6|2570.7|2557.7|32
1622182050000|2021-05-28 06:07:30|2575.74|2562.74|2575.04|2562.04|2576.8|2563.8|2572.76|2559.76|38
1622182060000|2021-05-28 06:07:40|2574.76|2561.76|2574.79|2561.79|2575.86|2562.86|2572.85|2559.85|35
1622182070000|2021-05-28 06:07:50|2575.02|2562.02|2574.17|2561.17|2575.14|2562.14|2573.27|2560.27|38
1622182080000|2021-05-28 06:08:00|2573.67|2560.67|2576.02|2563.02|2576.02|2563.02|2573.35|2560.35|32
1622182090000|2021-05-28 06:08:10|2576.1|2563.1|2576.29|2563.29|2577.24|2564.24|2575.82|2562.82|37
1622182100000|2021-05-28 06:08:20|2576.11|2563.11|2574.35|2561.35|2576.11|2563.11|2572.83|2559.83|34
1622182110000|2021-05-28 06:08:30|2574.59|2561.59|2573.88|2560.88|2575.33|2562.33|2573.2|2560.2|31
1622182120000|2021-05-28 06:08:40|2573.93|2560.93|2572.43|2559.43|2573.93|2560.93|2571.03|2558.03|32
1622182130000|2021-05-28 06:08:50|2572.4|2559.4|2573.71|2560.71|2573.91|2560.91|2571.12|2558.12|24
1622182140000|2021-05-28 06:09:00|2573.73|2560.73|2572.84|2559.84|2573.92|2560.92|2571.04|2558.04|34
1622182150000|2021-05-28 06:09:10|2572.8|2559.8|2571.84|2558.84|2572.8|2559.8|2571.44|2558.44|30
1622182160000|2021-05-28 06:09:20|2571.73|2558.73|2571.53|2558.53|2571.8|2558.8|2570.71|2557.71|28
1622182170000|2021-05-28 06:09:30|2571.59|2558.59|2571.59|2558.59|2571.74|2558.74|2571.39|2558.39|14
1622182180000|2021-05-28 06:09:40|2570.88|2557.88|2574.17|2561.17|2574.17|2561.17|2569.95|2556.95|25
1622182190000|2021-05-28 06:09:50|2574.4|2561.4|2574.66|2561.66|2575.51|2562.51|2574.11|2561.11|26
1622182200000|2021-05-28 06:10:00|2575.12|2562.12|2575.11|2562.11|2576.9|2563.9|2575.1|2562.1|31
1622182210000|2021-05-28 06:10:10|2575.26|2562.26|2572.74|2559.74|2575.33|2562.33|2572.7|2559.7|24
1622182220000|2021-05-28 06:10:20|2572.63|2559.63|2573.27|2560.27|2573.27|2560.27|2571.73|2558.73|28
1622182230000|2021-05-28 06:10:30|2573.37|2560.37|2576.17|2563.17|2576.17|2563.17|2573.06|2560.06|24
1622182240000|2021-05-28 06:10:40|2576.15|2563.15|2576.19|2563.19|2577.27|2564.27|2575.2|2562.2|36
1622182250000|2021-05-28 06:10:50|2576.4|2563.4|2570.89|2557.89|2576.58|2563.58|2570.82|2557.82|32
1622182260000|2021-05-28 06:11:00|2570.93|2557.93|2565.97|2552.97|2571.43|2558.43|2564.79|2551.79|34
1622182270000|2021-05-28 06:11:10|2566.07|2553.07|2563.95|2550.95|2566.07|2553.07|2562.87|2549.87|33
1622182280000|2021-05-28 06:11:20|2564.29|2551.29|2568.81|2555.81|2568.82|2555.82|2564.29|2551.29|37
1622182290000|2021-05-28 06:11:30|2569.13|2556.13|2571.3|2558.3|2573.28|2560.28|2569.13|2556.13|35
1622182300000|2021-05-28 06:11:40|2571.11|2558.11|2569.93|2556.93|2571.18|2558.18|2567.53|2554.53|38
1622182310000|2021-05-28 06:11:50|2569.95|2556.95|2569.12|2556.12|2570.08|2557.08|2567.88|2554.88|37
1622182320000|2021-05-28 06:12:00|2569.24|2556.24|2568.87|2555.87|2572.72|2559.72|2568.83|2555.83|37
1622182330000|2021-05-28 06:12:10|2568.81|2555.81|2568.55|2555.55|2569.47|2556.47|2567.47|2554.47|35
1622182340000|2021-05-28 06:12:20|2568.54|2555.54|2565.06|2552.06|2570.04|2557.04|2564.45|2551.45|33
1622182350000|2021-05-28 06:12:30|2565.01|2552.01|2564.24|2551.24|2565.01|2552.01|2562.99|2549.99|31
1622182360000|2021-05-28 06:12:40|2564.27|2551.27|2564.28|2551.28|2565.01|2552.01|2563.86|2550.86|18
1622182370000|2021-05-28 06:12:50|2564.37|2551.37|2562.29|2549.29|2564.37|2551.37|2561.19|2548.19|21
1622182380000|2021-05-28 06:13:00|2561.51|2548.51|2563.34|2550.34|2564.06|2551.06|2561.13|2548.13|24
1622182390000|2021-05-28 06:13:10|2563.37|2550.37|2561.95|2548.95|2563.37|2550.37|2561.49|2548.49|20
1622182400000|2021-05-28 06:13:20|2561.39|2548.39|2561.65|2548.65|2562.17|2549.17|2560.99|2547.99|15
1622182410000|2021-05-28 06:13:30|2560.47|2547.47|2561.82|2548.82|2561.82|2548.82|2558.69|2545.69|30
1622182420000|2021-05-28 06:13:40|2562.27|2549.27|2564.39|2551.39|2564.39|2551.39|2561.93|2548.93|35
1622182430000|2021-05-28 06:13:50|2564.48|2551.48|2561.77|2548.77|2565.29|2552.29|2561.77|2548.77|39
1622182440000|2021-05-28 06:14:00|2561.38|2548.38|2563.19|2550.19|2563.46|2550.46|2561.03|2548.03|34
1622182450000|2021-05-28 06:14:10|2563.12|2550.12|2562.88|2549.88|2563.12|2550.12|2561.72|2548.72|34
1622182460000|2021-05-28 06:14:20|2562.85|2549.85|2563.16|2550.16|2563.65|2550.65|2562.74|2549.74|29
1622182470000|2021-05-28 06:14:30|2563.09|2550.09|2563.48|2550.48|2564.02|2551.02|2561.56|2548.56|30
1622182480000|2021-05-28 06:14:40|2563.49|2550.49|2564.57|2551.57|2565.94|2552.94|2563.49|2550.49|32
1622182490000|2021-05-28 06:14:50|2564.68|2551.68|2563.1|2550.1|2564.95|2551.95|2561.82|2548.82|31
1622182500000|2021-05-28 06:15:00|2563.04|2550.04|2566.21|2553.21|2566.21|2553.21|2562.16|2549.16|34
1622182510000|2021-05-28 06:15:10|2566.67|2553.67|2570.2|2557.2|2571.42|2558.42|2566.66|2553.66|36
1622182520000|2021-05-28 06:15:20|2570.02|2557.02|2571.3|2558.3|2571.3|2558.3|2568.79|2555.79|28
1622182530000|2021-05-28 06:15:30|2571.33|2558.33|2572.92|2559.92|2574.1|2561.1|2571.31|2558.31|33
1622182540000|2021-05-28 06:15:40|2572.95|2559.95|2571.13|2558.13|2573.23|2560.23|2568.86|2555.86|34
1622182550000|2021-05-28 06:15:50|2571.14|2558.14|2573.17|2560.17|2573.17|2560.17|2571.13|2558.13|26
1622182560000|2021-05-28 06:16:00|2573.15|2560.15|2574.55|2561.55|2574.55|2561.55|2571.78|2558.78|34
1622182570000|2021-05-28 06:16:10|2574.69|2561.69|2574.73|2561.73|2575.84|2562.84|2573.64|2560.64|31
1622182580000|2021-05-28 06:16:20|2574.8|2561.8|2573.44|2560.44|2575|2562|2571.98|2558.98|32
1622182590000|2021-05-28 06:16:30|2573.28|2560.28|2567.04|2554.04|2573.35|2560.35|2567.04|2554.04|37
1622182600000|2021-05-28 06:16:40|2568.94|2555.94|2566.27|2553.27|2568.94|2555.94|2565.03|2552.03|35
1622182610000|2021-05-28 06:16:50|2566.59|2553.59|2565.6|2552.6|2567.22|2554.22|2565.43|2552.43|28
1622182620000|2021-05-28 06:17:00|2565.56|2552.56|2564.71|2551.71|2565.71|2552.71|2564.71|2551.71|30
1622182630000|2021-05-28 06:17:10|2564.43|2551.43|2563.24|2550.24|2564.43|2551.43|2562.79|2549.79|30
1622182640000|2021-05-28 06:17:20|2563.48|2550.48|2561.64|2548.64|2563.48|2550.48|2560.94|2547.94|29
1622182650000|2021-05-28 06:17:30|2561.91|2548.91|2562.37|2549.37|2562.4|2549.4|2561.04|2548.04|28
1622182660000|2021-05-28 06:17:40|2561.93|2548.93|2559.47|2546.47|2561.93|2548.93|2558.36|2545.36|37
1622182670000|2021-05-28 06:17:50|2559.85|2546.85|2556.14|2543.14|2559.85|2546.85|2556.14|2543.14|38
1622182680000|2021-05-28 06:18:00|2558.34|2545.34|2554.07|2541.07|2560.58|2547.58|2548.67|2535.67|32
1622182690000|2021-05-28 06:18:10|2557.63|2544.63|2547.37|2534.37|2560.58|2547.58|2546.17|2533.17|23
1622182700000|2021-05-28 06:18:20|2553.38|2540.38|2543.77|2530.77|2553.38|2540.38|2543.61|2530.61|17
1622182710000|2021-05-28 06:18:30|2543.75|2530.75|2542.52|2529.52|2551.06|2538.06|2534.71|2521.71|16
1622182720000|2021-05-28 06:18:40|2544.96|2531.96|2538.96|2525.96|2544.96|2531.96|2537.97|2524.97|12
1622182730000|2021-05-28 06:18:50|2538.88|2525.88|2537.65|2524.65|2540.01|2527.01|2536.63|2523.63|23
1622182740000|2021-05-28 06:19:00|2537.68|2524.68|2542.78|2529.78|2544.27|2531.27|2537.6|2524.6|35
1622182750000|2021-05-28 06:19:10|2542.68|2529.68|2538.66|2525.66|2542.68|2529.68|2538.57|2525.57|36
1622182760000|2021-05-28 06:19:20|2538.42|2525.42|2538.01|2525.01|2540.55|2527.55|2537.69|2524.69|29
1622182770000|2021-05-28 06:19:30|2539.05|2526.05|2538.63|2525.63|2539.6|2526.6|2534.34|2521.34|38
1622182780000|2021-05-28 06:19:40|2538.41|2525.41|2536.02|2523.02|2538.51|2525.51|2535.61|2522.61|33
1622182790000|2021-05-28 06:19:50|2536.01|2523.01|2536.31|2523.31|2536.79|2523.79|2536.01|2523.01|26
1622182800000|2021-05-28 06:20:00|2536.33|2523.33|2535.63|2522.63|2536.77|2523.77|2534.5|2521.5|27
1622182810000|2021-05-28 06:20:10|2535.61|2522.61|2533.95|2520.95|2536.2|2523.2|2531.63|2518.63|23
1622182820000|2021-05-28 06:20:20|2535.41|2522.41|2538.87|2525.87|2538.87|2525.87|2534.44|2521.44|27
1622182830000|2021-05-28 06:20:30|2538.88|2525.88|2538.56|2525.56|2541.16|2528.16|2538.56|2525.56|34
1622182840000|2021-05-28 06:20:40|2538.55|2525.55|2536.81|2523.81|2539.56|2526.56|2535.32|2522.32|37
1622182850000|2021-05-28 06:20:50|2537.19|2524.19|2533.42|2520.42|2538.02|2525.02|2533.42|2520.42|38
1622182860000|2021-05-28 06:21:00|2533.89|2520.89|2535.24|2522.24|2537.8|2524.8|2532.31|2519.31|38
1622182870000|2021-05-28 06:21:10|2535.53|2522.53|2539.9|2526.9|2539.9|2526.9|2534.59|2521.59|36
1622182880000|2021-05-28 06:21:20|2539.98|2526.98|2538.87|2525.87|2541.25|2528.25|2537.43|2524.43|38
1622182890000|2021-05-28 06:21:30|2538.9|2525.9|2536.77|2523.77|2538.9|2525.9|2534.63|2521.63|38
1622182900000|2021-05-28 06:21:40|2536.73|2523.73|2536.61|2523.61|2536.73|2523.73|2534.61|2521.61|27
1622182910000|2021-05-28 06:21:50|2536.77|2523.77|2539.24|2526.24|2539.86|2526.86|2536.45|2523.45|30
1622182920000|2021-05-28 06:22:00|2539.29|2526.29|2541|2528|2541.22|2528.22|2538.91|2525.91|28
1622182930000|2021-05-28 06:22:10|2541.25|2528.25|2539.56|2526.56|2541.25|2528.25|2536.89|2523.89|28
1622182940000|2021-05-28 06:22:20|2539.96|2526.96|2543.71|2530.71|2543.71|2530.71|2539.96|2526.96|34
1622182950000|2021-05-28 06:22:30|2543.73|2530.73|2548.98|2535.98|2549.21|2536.21|2543.73|2530.73|26
1622182960000|2021-05-28 06:22:40|2549|2536|2548.47|2535.47|2550.51|2537.51|2548.21|2535.21|29
1622182970000|2021-05-28 06:22:50|2548.74|2535.74|2547.98|2534.98|2549.51|2536.51|2547.76|2534.76|22
1622182980000|2021-05-28 06:23:00|2548.1|2535.1|2549.35|2536.35|2549.57|2536.57|2548.1|2535.1|22
1622182990000|2021-05-28 06:23:10|2549.16|2536.16|2551.56|2538.56|2551.87|2538.87|2549.16|2536.16|27
1622183000000|2021-05-28 06:23:20|2550.45|2537.45|2550.65|2537.65|2551.49|2538.49|2549.29|2536.29|30
1622183010000|2021-05-28 06:23:30|2550.49|2537.49|2546.36|2533.36|2550.49|2537.49|2546.09|2533.09|24
1622183020000|2021-05-28 06:23:40|2546.47|2533.47|2546.4|2533.4|2547.83|2534.83|2546.08|2533.08|21
1622183030000|2021-05-28 06:23:50|2547.28|2534.28|2546.97|2533.97|2547.84|2534.84|2545.93|2532.93|32
1622183040000|2021-05-28 06:24:00|2547.29|2534.29|2542.88|2529.88|2547.29|2534.29|2539.8|2526.8|35
1622183050000|2021-05-28 06:24:10|2542.32|2529.32|2544.13|2531.13|2544.13|2531.13|2541.69|2528.69|24
1622183060000|2021-05-28 06:24:20|2543.04|2530.04|2542.74|2529.74|2543.22|2530.22|2540.34|2527.34|33
1622183070000|2021-05-28 06:24:30|2542.8|2529.8|2546.23|2533.23|2546.23|2533.23|2542.8|2529.8|27
1622183080000|2021-05-28 06:24:40|2545.63|2532.63|2544.41|2531.41|2545.95|2532.95|2544.21|2531.21|30
1622183090000|2021-05-28 06:24:50|2544.44|2531.44|2545.86|2532.86|2546|2533|2544.1|2531.1|25
1622183100000|2021-05-28 06:25:00|2546.09|2533.09|2550.25|2537.25|2550.25|2537.25|2545.65|2532.65|33
1622183110000|2021-05-28 06:25:10|2550.55|2537.55|2549.45|2536.45|2550.57|2537.57|2548.1|2535.1|33
1622183120000|2021-05-28 06:25:20|2549.06|2536.06|2553.44|2540.44|2553.57|2540.57|2548.7|2535.7|32
1622183130000|2021-05-28 06:25:30|2553.8|2540.8|2553.78|2540.78|2554.54|2541.54|2551.93|2538.93|23
1622183140000|2021-05-28 06:25:40|2553.55|2540.55|2553.23|2540.23|2553.55|2540.55|2550.6|2537.6|30
1622183150000|2021-05-28 06:25:50|2553.42|2540.42|2552.95|2539.95|2554.9|2541.9|2552.95|2539.95|26
1622183160000|2021-05-28 06:26:00|2553.11|2540.11|2553.65|2540.65|2554.88|2541.88|2553.11|2540.11|26
1622183170000|2021-05-28 06:26:10|2553.59|2540.59|2555.17|2542.17|2555.94|2542.94|2553.15|2540.15|28
1622183180000|2021-05-28 06:26:20|2555.73|2542.73|2555.39|2542.39|2555.93|2542.93|2555.09|2542.09|26
1622183190000|2021-05-28 06:26:30|2553.83|2540.83|2555.93|2542.93|2556.01|2543.01|2553.66|2540.66|24
1622183200000|2021-05-28 06:26:40|2556.06|2543.06|2554.57|2541.57|2556.06|2543.06|2553.84|2540.84|26
1622183210000|2021-05-28 06:26:50|2554.99|2541.99|2551.51|2538.51|2554.99|2541.99|2549.42|2536.42|35
1622183220000|2021-05-28 06:27:00|2551.32|2538.32|2552.62|2539.62|2554.37|2541.37|2551.32|2538.32|34
1622183230000|2021-05-28 06:27:10|2552.2|2539.2|2547.1|2534.1|2552.92|2539.92|2545.4|2532.4|35
1622183240000|2021-05-28 06:27:20|2547.35|2534.35|2546.88|2533.88|2549.71|2536.71|2545.64|2532.64|34
1622183250000|2021-05-28 06:27:30|2546.79|2533.79|2542.5|2529.5|2546.79|2533.79|2542.32|2529.32|37
1622183260000|2021-05-28 06:27:40|2542.56|2529.56|2542.48|2529.48|2543.92|2530.92|2542.03|2529.03|27
1622183270000|2021-05-28 06:27:50|2542.41|2529.41|2541.87|2528.87|2544.31|2531.31|2540.78|2527.78|26
1622183280000|2021-05-28 06:28:00|2542.98|2529.98|2545.25|2532.25|2545.25|2532.25|2542.38|2529.38|31
1622183290000|2021-05-28 06:28:10|2545.42|2532.42|2550.58|2537.58|2550.81|2537.81|2545.42|2532.42|35
1622183300000|2021-05-28 06:28:20|2550.69|2537.69|2548.86|2535.86|2552.28|2539.28|2548.86|2535.86|33
1622183310000|2021-05-28 06:28:30|2548.83|2535.83|2552.81|2539.81|2552.81|2539.81|2548.83|2535.83|34
1622183320000|2021-05-28 06:28:40|2552.22|2539.22|2555.59|2542.59|2556.16|2543.16|2552.22|2539.22|34
1622183330000|2021-05-28 06:28:50|2555.91|2542.91|2554.74|2541.74|2556.96|2543.96|2554.01|2541.01|37
1622183340000|2021-05-28 06:29:00|2555.6|2542.6|2553.23|2540.23|2556.24|2543.24|2553.23|2540.23|25
1622183350000|2021-05-28 06:29:10|2552.49|2539.49|2552.89|2539.89|2554.59|2541.59|2552.49|2539.49|27
1622183360000|2021-05-28 06:29:20|2553.28|2540.28|2552.49|2539.49|2554.25|2541.25|2551.54|2538.54|23
1622183370000|2021-05-28 06:29:30|2551.97|2538.97|2553.12|2540.12|2554.25|2541.25|2551.97|2538.97|18
1622183380000|2021-05-28 06:29:40|2552.71|2539.71|2553.15|2540.15|2553.27|2540.27|2550.96|2537.96|24
1622183390000|2021-05-28 06:29:50|2551.97|2538.97|2551.77|2538.77|2553.14|2540.14|2548.42|2535.42|19
1622183400000|2021-05-28 06:30:00|2554.25|2541.25|2550.13|2537.13|2554.25|2541.25|2546.19|2533.19|15
1622183410000|2021-05-28 06:30:10|2550.09|2537.09|2550.5|2537.5|2551.33|2538.33|2548.93|2535.93|35
1622183420000|2021-05-28 06:30:20|2550.25|2537.25|2545.66|2532.66|2550.56|2537.56|2545.58|2532.58|34
1622183430000|2021-05-28 06:30:30|2544.85|2531.85|2543.74|2530.74|2545.66|2532.66|2541.51|2528.51|34
1622183440000|2021-05-28 06:30:40|2543.77|2530.77|2541.91|2528.91|2543.77|2530.77|2540.29|2527.29|34
1622183450000|2021-05-28 06:30:50|2542.11|2529.11|2540.35|2527.35|2542.32|2529.32|2540.29|2527.29|30
1622183460000|2021-05-28 06:31:00|2540.38|2527.38|2538.43|2525.43|2541.94|2528.94|2536.28|2523.28|30
1622183470000|2021-05-28 06:31:10|2538.39|2525.39|2540.58|2527.58|2540.58|2527.58|2536.99|2523.99|27
1622183480000|2021-05-28 06:31:20|2540.25|2527.25|2534.9|2521.9|2540.65|2527.65|2534.51|2521.51|25
1622183490000|2021-05-28 06:31:30|2536.74|2523.74|2535.93|2522.93|2536.74|2523.74|2535.12|2522.12|17
1622183500000|2021-05-28 06:31:40|2535.98|2522.98|2534.6|2521.6|2538.03|2525.03|2533.51|2520.51|21
1622183510000|2021-05-28 06:31:50|2534.87|2521.87|2534.88|2521.88|2536.8|2523.8|2533.28|2520.28|20
1622183520000|2021-05-28 06:32:00|2535.73|2522.73|2534.62|2521.62|2538.03|2525.03|2532.51|2519.51|17
1622183530000|2021-05-28 06:32:10|2535.55|2522.55|2536.4|2523.4|2536.48|2523.48|2531.92|2518.92|32
1622183540000|2021-05-28 06:32:20|2536.09|2523.09|2537.91|2524.91|2537.91|2524.91|2534.39|2521.39|34
1622183550000|2021-05-28 06:32:30|2537.97|2524.97|2542.56|2529.56|2542.56|2529.56|2537.97|2524.97|34
1622183560000|2021-05-28 06:32:40|2542.62|2529.62|2543.63|2530.63|2546.33|2533.33|2542.62|2529.62|35
1622183570000|2021-05-28 06:32:50|2543.11|2530.11|2537.92|2524.92|2543.89|2530.89|2537.92|2524.92|38
1622183580000|2021-05-28 06:33:00|2537.94|2524.94|2537.44|2524.44|2538.99|2525.99|2534.71|2521.71|29
1622183590000|2021-05-28 06:33:10|2537.46|2524.46|2534.94|2521.94|2538.86|2525.86|2534.93|2521.93|36
1622183600000|2021-05-28 06:33:20|2534.89|2521.89|2534.32|2521.32|2536.34|2523.34|2533.87|2520.87|24
1622183610000|2021-05-28 06:33:30|2534.83|2521.83|2532.41|2519.41|2534.83|2521.83|2532.41|2519.41|25
1622183620000|2021-05-28 06:33:40|2532.86|2519.86|2532.05|2519.05|2533.51|2520.51|2531.56|2518.56|18
1622183630000|2021-05-28 06:33:50|2531.29|2518.29|2532.79|2519.79|2532.79|2519.79|2531.29|2518.29|18
1622183640000|2021-05-28 06:34:00|2533.15|2520.15|2530.36|2517.36|2533.27|2520.27|2528.78|2515.78|27
1622183650000|2021-05-28 06:34:10|2530.39|2517.39|2524.82|2511.82|2530.39|2517.39|2523.37|2510.37|36
1622183660000|2021-05-28 06:34:20|2526.27|2513.27|2527.77|2514.77|2527.86|2514.86|2522.97|2509.97|38
1622183670000|2021-05-28 06:34:30|2527.02|2514.02|2527.62|2514.62|2529.11|2516.11|2525.17|2512.17|35
1622183680000|2021-05-28 06:34:40|2527.63|2514.63|2526.82|2513.82|2527.97|2514.97|2525.66|2512.66|21
1622183690000|2021-05-28 06:34:50|2526.86|2513.86|2530.78|2517.78|2530.92|2517.92|2526.86|2513.86|34
1622183700000|2021-05-28 06:35:00|2530.53|2517.53|2536.93|2523.93|2536.93|2523.93|2530.09|2517.09|30
1622183710000|2021-05-28 06:35:10|2536.99|2523.99|2528.17|2515.17|2537.04|2524.04|2528.17|2515.17|36
1622183720000|2021-05-28 06:35:20|2529.11|2516.11|2532.42|2519.42|2532.42|2519.42|2529.11|2516.11|32
1622183730000|2021-05-28 06:35:30|2532.51|2519.51|2533.06|2520.06|2535.29|2522.29|2532.51|2519.51|33
1622183740000|2021-05-28 06:35:40|2532.9|2519.9|2537.23|2524.23|2537.23|2524.23|2532.73|2519.73|32
1622183750000|2021-05-28 06:35:50|2537.02|2524.02|2537.13|2524.13|2537.85|2524.85|2535.86|2522.86|31
1622183760000|2021-05-28 06:36:00|2536.36|2523.36|2533.04|2520.04|2537.99|2524.99|2532.05|2519.05|33
1622183770000|2021-05-28 06:36:10|2533.06|2520.06|2535.67|2522.67|2535.83|2522.83|2530.92|2517.92|30
1622183780000|2021-05-28 06:36:20|2535.07|2522.07|2538.06|2525.06|2538.19|2525.19|2535.07|2522.07|33
1622183790000|2021-05-28 06:36:30|2538.27|2525.27|2539.62|2526.62|2540.77|2527.77|2538.08|2525.08|37
1622183800000|2021-05-28 06:36:40|2539.91|2526.91|2536.65|2523.65|2540.86|2527.86|2536.63|2523.63|36
1622183810000|2021-05-28 06:36:50|2536.63|2523.63|2538.37|2525.37|2538.37|2525.37|2536.63|2523.63|32
1622183820000|2021-05-28 06:37:00|2538.82|2525.82|2538.94|2525.94|2538.94|2525.94|2537.15|2524.15|34
1622183830000|2021-05-28 06:37:10|2539.09|2526.09|2541.91|2528.91|2541.91|2528.91|2539.09|2526.09|31
1622183840000|2021-05-28 06:37:20|2542.05|2529.05|2543.02|2530.02|2543.37|2530.37|2541.21|2528.21|32
1622183850000|2021-05-28 06:37:30|2543.05|2530.05|2544.4|2531.4|2545.1|2532.1|2543.05|2530.05|29
1622183860000|2021-05-28 06:37:40|2544.83|2531.83|2545.49|2532.49|2545.52|2532.52|2544.42|2531.42|28
1622183870000|2021-05-28 06:37:50|2545.69|2532.69|2549.28|2536.28|2549.31|2536.31|2545.69|2532.69|33
1622183880000|2021-05-28 06:38:00|2549.39|2536.39|2550.96|2537.96|2550.96|2537.96|2549.2|2536.2|36
1622183890000|2021-05-28 06:38:10|2550.72|2537.72|2554.37|2541.37|2554.5|2541.5|2550.72|2537.72|25
1622183900000|2021-05-28 06:38:20|2554.38|2541.38|2553.99|2540.99|2554.75|2541.75|2552.1|2539.1|35
1622183910000|2021-05-28 06:38:30|2554.03|2541.03|2556.04|2543.04|2556.04|2543.04|2553.49|2540.49|27
1622183920000|2021-05-28 06:38:40|2557.29|2544.29|2557.81|2544.81|2558.47|2545.47|2557.29|2544.29|31
1622183930000|2021-05-28 06:38:50|2557.82|2544.82|2557.28|2544.28|2558.2|2545.2|2556.87|2543.87|32
1622183940000|2021-05-28 06:39:00|2557.14|2544.14|2555.25|2542.25|2557.29|2544.29|2554.17|2541.17|31
1622183950000|2021-05-28 06:39:10|2555.36|2542.36|2557.55|2544.55|2557.62|2544.62|2555.36|2542.36|29
1622183960000|2021-05-28 06:39:20|2558.01|2545.01|2559.06|2546.06|2559.06|2546.06|2557.03|2544.03|28
1622183970000|2021-05-28 06:39:30|2560.04|2547.04|2562.64|2549.64|2563.16|2550.16|2559.66|2546.66|30
1622183980000|2021-05-28 06:39:40|2562.48|2549.48|2562.66|2549.66|2563.26|2550.26|2560.67|2547.67|30
1622183990000|2021-05-28 06:39:50|2561.83|2548.83|2563.77|2550.77|2563.8|2550.8|2560.45|2547.45|37
1622184000000|2021-05-28 06:40:00|2563.23|2550.23|2561.95|2548.95|2563.23|2550.23|2558.86|2545.86|35
1622184010000|2021-05-28 06:40:10|2562.02|2549.02|2562.74|2549.74|2563.61|2550.61|2560.64|2547.64|27
1622184020000|2021-05-28 06:40:20|2562.47|2549.47|2561.47|2548.47|2562.85|2549.85|2560.77|2547.77|24
1622184030000|2021-05-28 06:40:30|2562.38|2549.38|2559.72|2546.72|2562.67|2549.67|2559.29|2546.29|15
1622184040000|2021-05-28 06:40:40|2560.82|2547.82|2559.36|2546.36|2560.82|2547.82|2558.43|2545.43|25
1622184050000|2021-05-28 06:40:50|2559.48|2546.48|2560.59|2547.59|2561.69|2548.69|2559.48|2546.48|31
1622184060000|2021-05-28 06:41:00|2561.25|2548.25|2558.12|2545.12|2561.33|2548.33|2558.05|2545.05|34
1622184070000|2021-05-28 06:41:10|2558.06|2545.06|2559.31|2546.31|2560.15|2547.15|2556.56|2543.56|35
1622184080000|2021-05-28 06:41:20|2560.22|2547.22|2558.54|2545.54|2561.08|2548.08|2558.07|2545.07|29
1622184090000|2021-05-28 06:41:30|2558.89|2545.89|2560.03|2547.03|2560.39|2547.39|2558.22|2545.22|21
1622184100000|2021-05-28 06:41:40|2560.19|2547.19|2559.75|2546.75|2560.34|2547.34|2559.49|2546.49|27
1622184110000|2021-05-28 06:41:50|2560.28|2547.28|2560.86|2547.86|2562.07|2549.07|2559.99|2546.99|30
1622184120000|2021-05-28 06:42:00|2560.87|2547.87|2563.75|2550.75|2563.75|2550.75|2560.13|2547.13|26
1622184130000|2021-05-28 06:42:10|2564.08|2551.08|2563.88|2550.88|2565.27|2552.27|2562.97|2549.97|32
1622184140000|2021-05-28 06:42:20|2564.49|2551.49|2563.39|2550.39|2564.49|2551.49|2561.54|2548.54|30
1622184150000|2021-05-28 06:42:30|2563.85|2550.85|2564.65|2551.65|2565.33|2552.33|2562.39|2549.39|23
1622184160000|2021-05-28 06:42:40|2566.08|2553.08|2565.21|2552.21|2566.08|2553.08|2563.95|2550.95|25
1622184170000|2021-05-28 06:42:50|2565.28|2552.28|2569.16|2556.16|2569.16|2556.16|2565|2552|29
1622184180000|2021-05-28 06:43:00|2569.04|2556.04|2568.55|2555.55|2569.04|2556.04|2565.21|2552.21|33
1622184190000|2021-05-28 06:43:10|2568.59|2555.59|2567.53|2554.53|2569.02|2556.02|2567.53|2554.53|32
1622184200000|2021-05-28 06:43:20|2567.66|2554.66|2568.6|2555.6|2569.3|2556.3|2566.51|2553.51|30
1622184210000|2021-05-28 06:43:30|2569.31|2556.31|2569.29|2556.29|2569.97|2556.97|2569.26|2556.26|20
1622184220000|2021-05-28 06:43:40|2569.52|2556.52|2568.78|2555.78|2569.61|2556.61|2567.77|2554.77|27
1622184230000|2021-05-28 06:43:50|2568.63|2555.63|2569.62|2556.62|2569.83|2556.83|2567.42|2554.42|34
1622184240000|2021-05-28 06:44:00|2569.02|2556.02|2569.44|2556.44|2569.44|2556.44|2566.51|2553.51|30
1622184250000|2021-05-28 06:44:10|2569.61|2556.61|2571.68|2558.68|2571.68|2558.68|2569.02|2556.02|31
1622184260000|2021-05-28 06:44:20|2571.69|2558.69|2568.88|2555.88|2571.93|2558.93|2567.3|2554.3|32
1622184270000|2021-05-28 06:44:30|2569.3|2556.3|2569.55|2556.55|2570.27|2557.27|2569.01|2556.01|22
1622184280000|2021-05-28 06:44:40|2568.86|2555.86|2571.19|2558.19|2571.19|2558.19|2568.86|2555.86|23
1622184290000|2021-05-28 06:44:50|2571.3|2558.3|2571.83|2558.83|2571.85|2558.85|2571.3|2558.3|20
1622184300000|2021-05-28 06:45:00|2571.91|2558.91|2569.44|2556.44|2571.91|2558.91|2568.53|2555.53|26
1622184310000|2021-05-28 06:45:10|2569.96|2556.96|2571.3|2558.3|2571.79|2558.79|2569.96|2556.96|25
1622184320000|2021-05-28 06:45:20|2571.44|2558.44|2571.45|2558.45|2571.9|2558.9|2571.44|2558.44|15
1622184330000|2021-05-28 06:45:30|2571.41|2558.41|2570.77|2557.77|2571.79|2558.79|2570.29|2557.29|15
1622184340000|2021-05-28 06:45:40|2570.88|2557.88|2571.63|2558.63|2571.91|2558.91|2570.88|2557.88|17
1622184350000|2021-05-28 06:45:50|2571.83|2558.83|2570.9|2557.9|2572.18|2559.18|2570.66|2557.66|26
1622184360000|2021-05-28 06:46:00|2571.22|2558.22|2570.95|2557.95|2571.54|2558.54|2569.65|2556.65|32
1622184370000|2021-05-28 06:46:10|2570.79|2557.79|2571.99|2558.99|2572.18|2559.18|2569.7|2556.7|28
1622184380000|2021-05-28 06:46:20|2572.01|2559.01|2574.43|2561.43|2574.54|2561.54|2571.75|2558.75|22
1622184390000|2021-05-28 06:46:30|2574.39|2561.39|2574.86|2561.86|2574.86|2561.86|2573.91|2560.91|21
1622184400000|2021-05-28 06:46:40|2574.57|2561.57|2575.39|2562.39|2575.62|2562.62|2574.55|2561.55|15
1622184410000|2021-05-28 06:46:50|2575.3|2562.3|2578.34|2565.34|2578.46|2565.46|2575.01|2562.01|29
1622184420000|2021-05-28 06:47:00|2578.31|2565.31|2578.02|2565.02|2579.53|2566.53|2577.86|2564.86|27
1622184430000|2021-05-28 06:47:10|2577.96|2564.96|2577.28|2564.28|2577.96|2564.96|2577.2|2564.2|17
1622184440000|2021-05-28 06:47:20|2577.25|2564.25|2574.77|2561.77|2577.48|2564.48|2574.77|2561.77|23
1622184450000|2021-05-28 06:47:30|2575.08|2562.08|2577.48|2564.48|2577.48|2564.48|2575.08|2562.08|20
1622184460000|2021-05-28 06:47:40|2577.46|2564.46|2576.33|2563.33|2577.46|2564.46|2576.15|2563.15|23
1622184470000|2021-05-28 06:47:50|2577.56|2564.56|2581|2568|2581.08|2568.08|2577.56|2564.56|35
1622184480000|2021-05-28 06:48:00|2580.32|2567.32|2578.97|2565.97|2580.32|2567.32|2577.66|2564.66|29
1622184490000|2021-05-28 06:48:10|2579.35|2566.35|2578.71|2565.71|2579.35|2566.35|2576.54|2563.54|29
1622184500000|2021-05-28 06:48:20|2578.53|2565.53|2578.8|2565.8|2579.3|2566.3|2578.24|2565.24|23
1622184510000|2021-05-28 06:48:30|2578.93|2565.93|2578.88|2565.88|2579.7|2566.7|2577.96|2564.96|26
1622184520000|2021-05-28 06:48:40|2578.41|2565.41|2578.92|2565.92|2579.25|2566.25|2577.79|2564.79|15
1622184530000|2021-05-28 06:48:50|2579.1|2566.1|2578.13|2565.13|2580.39|2567.39|2578.04|2565.04|21
1622184540000|2021-05-28 06:49:00|2578.16|2565.16|2577.51|2564.51|2579.92|2566.92|2577.51|2564.51|17
1622184550000|2021-05-28 06:49:10|2577.9|2564.9|2578.91|2565.91|2579.99|2566.99|2577.04|2564.04|17
1622184560000|2021-05-28 06:49:20|2578.93|2565.93|2580.92|2567.92|2581.27|2568.27|2577.79|2564.79|24
1622184570000|2021-05-28 06:49:30|2580.87|2567.87|2578.61|2565.61|2580.87|2567.87|2577.43|2564.43|28
1622184580000|2021-05-28 06:49:40|2579.1|2566.1|2579.12|2566.12|2580.02|2567.02|2578.65|2565.65|29
1622184590000|2021-05-28 06:49:50|2578.37|2565.37|2577.41|2564.41|2579.07|2566.07|2576.55|2563.55|26
1622184600000|2021-05-28 06:50:00|2578.69|2565.69|2576.64|2563.64|2578.98|2565.98|2575.18|2562.18|35
1622184610000|2021-05-28 06:50:10|2576.71|2563.71|2573.18|2560.18|2576.89|2563.89|2571.26|2558.26|37
1622184620000|2021-05-28 06:50:20|2573.8|2560.8|2570.82|2557.82|2573.8|2560.8|2570.21|2557.21|35
1622184630000|2021-05-28 06:50:30|2570.72|2557.72|2568.78|2555.78|2570.91|2557.91|2568.24|2555.24|33
1622184640000|2021-05-28 06:50:40|2569.3|2556.3|2567.62|2554.62|2570.15|2557.15|2566.57|2553.57|31
1622184650000|2021-05-28 06:50:50|2567.57|2554.57|2567.74|2554.74|2568.74|2555.74|2566.04|2553.04|32
1622184660000|2021-05-28 06:51:00|2567.81|2554.81|2566.33|2553.33|2568.01|2555.01|2563.44|2550.44|38
1622184670000|2021-05-28 06:51:10|2566.37|2553.37|2565.84|2552.84|2566.81|2553.81|2564.02|2551.02|32
1622184680000|2021-05-28 06:51:20|2565.75|2552.75|2565.22|2552.22|2565.79|2552.79|2564.16|2551.16|33
1622184690000|2021-05-28 06:51:30|2563.72|2550.72|2562.14|2549.14|2564.85|2551.85|2560.08|2547.08|36
1622184700000|2021-05-28 06:51:40|2561.84|2548.84|2560.74|2547.74|2563.06|2550.06|2559.35|2546.35|38
1622184710000|2021-05-28 06:51:50|2561.21|2548.21|2556.73|2543.73|2561.21|2548.21|2556.11|2543.11|32
1622184720000|2021-05-28 06:52:00|2556.63|2543.63|2558.93|2545.93|2558.93|2545.93|2556.05|2543.05|31
1622184730000|2021-05-28 06:52:10|2560.1|2547.1|2560.41|2547.41|2561.58|2548.58|2560.03|2547.03|25
1622184740000|2021-05-28 06:52:20|2560.26|2547.26|2558.3|2545.3|2560.3|2547.3|2557.87|2544.87|26
1622184750000|2021-05-28 06:52:30|2559.3|2546.3|2560.91|2547.91|2561.94|2548.94|2559.09|2546.09|19
1622184760000|2021-05-28 06:52:40|2561.01|2548.01|2558.11|2545.11|2561.98|2548.98|2558.11|2545.11|30
1622184770000|2021-05-28 06:52:50|2558.09|2545.09|2560.15|2547.15|2560.15|2547.15|2558.09|2545.09|28
1622184780000|2021-05-28 06:53:00|2559.98|2546.98|2561.55|2548.55|2563.22|2550.22|2559.98|2546.98|28
1622184790000|2021-05-28 06:53:10|2561.69|2548.69|2559.99|2546.99|2562.86|2549.86|2559.84|2546.84|17
1622184800000|2021-05-28 06:53:20|2559.69|2546.69|2557.81|2544.81|2560.91|2547.91|2557.81|2544.81|23
1622184810000|2021-05-28 06:53:30|2558.11|2545.11|2560.2|2547.2|2560.75|2547.75|2558.11|2545.11|19
1622184820000|2021-05-28 06:53:40|2558.4|2545.4|2558.25|2545.25|2562.86|2549.86|2556.47|2543.47|17
1622184830000|2021-05-28 06:53:50|2558.01|2545.01|2557.15|2544.15|2560.25|2547.25|2556.56|2543.56|15
1622184840000|2021-05-28 06:54:00|2557.07|2544.07|2555.3|2542.3|2560.09|2547.09|2553.69|2540.69|25
1622184850000|2021-05-28 06:54:10|2553.41|2540.41|2556.21|2543.21|2556.21|2543.21|2553.41|2540.41|27
1622184860000|2021-05-28 06:54:20|2556.28|2543.28|2553.66|2540.66|2556.28|2543.28|2552.36|2539.36|26
1622184870000|2021-05-28 06:54:30|2553.45|2540.45|2552.77|2539.77|2554.05|2541.05|2552.03|2539.03|15
1622184880000|2021-05-28 06:54:40|2553.91|2540.91|2552.41|2539.41|2553.91|2540.91|2552|2539|15
1622184890000|2021-05-28 06:54:50|2552.61|2539.61|2553.3|2540.3|2553.3|2540.3|2552.45|2539.45|12
1622184900000|2021-05-28 06:55:00|2553.7|2540.7|2553.73|2540.73|2556.3|2543.3|2553.7|2540.7|21
1622184910000|2021-05-28 06:55:10|2553.19|2540.19|2553.38|2540.38|2553.91|2540.91|2552.83|2539.83|17
1622184920000|2021-05-28 06:55:20|2553.4|2540.4|2551.63|2538.63|2553.4|2540.4|2550.79|2537.79|31
1622184930000|2021-05-28 06:55:30|2552.51|2539.51|2559.47|2546.47|2559.69|2546.69|2552.41|2539.41|37
1622184940000|2021-05-28 06:55:40|2560.16|2547.16|2561.87|2548.87|2563.58|2550.58|2558.97|2545.97|36
1622184950000|2021-05-28 06:55:50|2559.87|2546.87|2564.72|2551.72|2564.82|2551.82|2559.87|2546.87|36
1622184960000|2021-05-28 06:56:00|2564.95|2551.95|2561.7|2548.7|2565.61|2552.61|2561.7|2548.7|30
1622184970000|2021-05-28 06:56:10|2561.96|2548.96|2558.62|2545.62|2562.56|2549.56|2556.53|2543.53|32
1622184980000|2021-05-28 06:56:20|2557.25|2544.25|2557.59|2544.59|2561.1|2548.1|2555.43|2542.43|28
1622184990000|2021-05-28 06:56:30|2557.74|2544.74|2555.78|2542.78|2557.96|2544.96|2552.08|2539.08|37
1622185000000|2021-05-28 06:56:40|2555.8|2542.8|2555.34|2542.34|2556.22|2543.22|2553.61|2540.61|37
1622185010000|2021-05-28 06:56:50|2556.27|2543.27|2556.32|2543.32|2557.32|2544.32|2554.52|2541.52|34
1622185020000|2021-05-28 06:57:00|2556.44|2543.44|2555.4|2542.4|2556.44|2543.44|2554.61|2541.61|31
1622185030000|2021-05-28 06:57:10|2555.64|2542.64|2558.05|2545.05|2558.99|2545.99|2555.64|2542.64|28
1622185040000|2021-05-28 06:57:20|2557.57|2544.57|2557.36|2544.36|2557.59|2544.59|2555.05|2542.05|36
1622185050000|2021-05-28 06:57:30|2557.01|2544.01|2558.36|2545.36|2559.5|2546.5|2557.01|2544.01|33
1622185060000|2021-05-28 06:57:40|2557.89|2544.89|2558.9|2545.9|2560.41|2547.41|2557.89|2544.89|30
1622185070000|2021-05-28 06:57:50|2557.75|2544.75|2560.48|2547.48|2560.73|2547.73|2557.75|2544.75|28
1622185080000|2021-05-28 06:58:00|2560.61|2547.61|2556.51|2543.51|2560.69|2547.69|2556.13|2543.13|31
1622185090000|2021-05-28 06:58:10|2556.13|2543.13|2555.18|2542.18|2558.37|2545.37|2555.18|2542.18|26
1622185100000|2021-05-28 06:58:20|2554.58|2541.58|2553.79|2540.79|2557.79|2544.79|2553.69|2540.69|32
1622185110000|2021-05-28 06:58:30|2556.26|2543.26|2553.45|2540.45|2557.66|2544.66|2551.98|2538.98|35
1622185120000|2021-05-28 06:58:40|2551.98|2538.98|2554.14|2541.14|2555.29|2542.29|2551.56|2538.56|37
1622185130000|2021-05-28 06:58:50|2554.42|2541.42|2553.75|2540.75|2554.85|2541.85|2552.22|2539.22|26
1622185140000|2021-05-28 06:59:00|2554.26|2541.26|2556.59|2543.59|2556.82|2543.82|2553.61|2540.61|31
1622185150000|2021-05-28 06:59:10|2556|2543|2554.84|2541.84|2556.05|2543.05|2554.38|2541.38|29
1622185160000|2021-05-28 06:59:20|2554.78|2541.78|2554.94|2541.94|2555.15|2542.15|2553.21|2540.21|28
1622185170000|2021-05-28 06:59:30|2554.68|2541.68|2557.76|2544.76|2557.84|2544.84|2554.64|2541.64|32
1622185180000|2021-05-28 06:59:40|2557.97|2544.97|2556.99|2543.99|2558|2545|2556.53|2543.53|30
1622185190000|2021-05-28 06:59:50|2556.93|2543.93|2559.93|2546.93|2561|2548|2556.93|2543.93|31
1622185200000|2021-05-28 07:00:00|2559.25|2546.25|2555.31|2542.31|2559.45|2546.45|2555.31|2542.31|33
1622185210000|2021-05-28 07:00:10|2555.18|2542.18|2553.1|2540.1|2556.84|2543.84|2550.89|2537.89|28
1622185220000|2021-05-28 07:00:20|2553.47|2540.47|2551.69|2538.69|2553.65|2540.65|2550.62|2537.62|36
1622185230000|2021-05-28 07:00:30|2551.56|2538.56|2550.48|2537.48|2551.99|2538.99|2547.7|2534.7|33
1622185240000|2021-05-28 07:00:40|2550.6|2537.6|2549.59|2536.59|2551.08|2538.08|2546.86|2533.86|28
1622185250000|2021-05-28 07:00:50|2549.7|2536.7|2548.47|2535.47|2549.82|2536.82|2547.51|2534.51|22
1622185260000|2021-05-28 07:01:00|2548.34|2535.34|2548.8|2535.8|2549.07|2536.07|2546.87|2533.87|26
1622185270000|2021-05-28 07:01:10|2548.6|2535.6|2547.44|2534.44|2550.1|2537.1|2546.83|2533.83|30
1622185280000|2021-05-28 07:01:20|2547.28|2534.28|2548.5|2535.5|2548.5|2535.5|2546.51|2533.51|35
1622185290000|2021-05-28 07:01:30|2549.08|2536.08|2553.99|2540.99|2554.51|2541.51|2548.73|2535.73|37
1622185300000|2021-05-28 07:01:40|2553.56|2540.56|2549.42|2536.42|2553.61|2540.61|2549.35|2536.35|35
1622185310000|2021-05-28 07:01:50|2549.73|2536.73|2546.49|2533.49|2550.43|2537.43|2545.13|2532.13|36
1622185320000|2021-05-28 07:02:00|2546.57|2533.57|2546.65|2533.65|2547.69|2534.69|2544.66|2531.66|33
1622185330000|2021-05-28 07:02:10|2546.8|2533.8|2546.08|2533.08|2547.55|2534.55|2544.87|2531.87|31
1622185340000|2021-05-28 07:02:20|2546.25|2533.25|2545.57|2532.57|2546.25|2533.25|2543.01|2530.01|31
1622185350000|2021-05-28 07:02:30|2545.49|2532.49|2545.17|2532.17|2545.86|2532.86|2542.81|2529.81|31
1622185360000|2021-05-28 07:02:40|2545.18|2532.18|2543.93|2530.93|2545.24|2532.24|2542.22|2529.22|34
1622185370000|2021-05-28 07:02:50|2544.11|2531.11|2544.86|2531.86|2545.28|2532.28|2541.51|2528.51|35
1622185380000|2021-05-28 07:03:00|2544.93|2531.93|2548.82|2535.82|2550.44|2537.44|2543.6|2530.6|34
1622185390000|2021-05-28 07:03:10|2548.81|2535.81|2545.01|2532.01|2548.81|2535.81|2544.18|2531.18|37
1622185400000|2021-05-28 07:03:20|2545.48|2532.48|2545.86|2532.86|2546.11|2533.11|2544.31|2531.31|30
1622185410000|2021-05-28 07:03:30|2546.06|2533.06|2544.93|2531.93|2546.28|2533.28|2544.57|2531.57|33
1622185420000|2021-05-28 07:03:40|2545.38|2532.38|2543.11|2530.11|2545.7|2532.7|2543.11|2530.11|24
1622185430000|2021-05-28 07:03:50|2542.64|2529.64|2544.49|2531.49|2545.06|2532.06|2542.29|2529.29|20
1622185440000|2021-05-28 07:04:00|2544.89|2531.89|2543.06|2530.06|2545.89|2532.89|2542.53|2529.53|23
1622185450000|2021-05-28 07:04:10|2545.09|2532.09|2542.83|2529.83|2545.09|2532.09|2542.34|2529.34|15
1622185460000|2021-05-28 07:04:20|2544.51|2531.51|2540.91|2527.91|2544.51|2531.51|2540.91|2527.91|15
1622185470000|2021-05-28 07:04:30|2541.13|2528.13|2541.27|2528.27|2544.51|2531.51|2541.02|2528.02|21
1622185480000|2021-05-28 07:04:40|2542.03|2529.03|2540.3|2527.3|2542.65|2529.65|2540.11|2527.11|32
1622185490000|2021-05-28 07:04:50|2540.07|2527.07|2539.19|2526.19|2540.23|2527.23|2538.57|2525.57|31
1622185500000|2021-05-28 07:05:00|2539.21|2526.21|2543.13|2530.13|2543.63|2530.63|2538.63|2525.63|33
1622185510000|2021-05-28 07:05:10|2543.56|2530.56|2540.8|2527.8|2543.56|2530.56|2538.96|2525.96|35
1622185520000|2021-05-28 07:05:20|2541.07|2528.07|2539.7|2526.7|2541.07|2528.07|2538.16|2525.16|32
1622185530000|2021-05-28 07:05:30|2539.47|2526.47|2539.22|2526.22|2539.84|2526.84|2538.71|2525.71|32
1622185540000|2021-05-28 07:05:40|2539.42|2526.42|2537.86|2524.86|2539.55|2526.55|2536.8|2523.8|30
1622185550000|2021-05-28 07:05:50|2537.82|2524.82|2536.02|2523.02|2538.21|2525.21|2533.57|2520.57|36
1622185560000|2021-05-28 07:06:00|2536.2|2523.2|2534.39|2521.39|2536.89|2523.89|2533.61|2520.61|32
1622185570000|2021-05-28 07:06:10|2534.45|2521.45|2535.07|2522.07|2535.07|2522.07|2532.12|2519.12|33
1622185580000|2021-05-28 07:06:20|2536.31|2523.31|2537.68|2524.68|2538.33|2525.33|2535.3|2522.3|39
1622185590000|2021-05-28 07:06:30|2537.66|2524.66|2541.8|2528.8|2541.8|2528.8|2537.54|2524.54|33
1622185600000|2021-05-28 07:06:40|2542.54|2529.54|2542.07|2529.07|2545.3|2532.3|2540.93|2527.93|31
1622185610000|2021-05-28 07:06:50|2543.48|2530.48|2536.34|2523.34|2543.48|2530.48|2535.38|2522.38|23
1622185620000|2021-05-28 07:07:00|2536.77|2523.77|2539.22|2526.22|2540.75|2527.75|2536.3|2523.3|21
1622185630000|2021-05-28 07:07:10|2539.62|2526.62|2543.3|2530.3|2543.3|2530.3|2539.62|2526.62|23
1622185640000|2021-05-28 07:07:20|2543.49|2530.49|2545.01|2532.01|2545.01|2532.01|2543.41|2530.41|23
1622185650000|2021-05-28 07:07:30|2545.1|2532.1|2544.66|2531.66|2546.56|2533.56|2544.43|2531.43|25
1622185660000|2021-05-28 07:07:40|2545.12|2532.12|2544.63|2531.63|2545.7|2532.7|2544.2|2531.2|21
1622185670000|2021-05-28 07:07:50|2544.72|2531.72|2545.15|2532.15|2546.05|2533.05|2543.41|2530.41|34
1622185680000|2021-05-28 07:08:00|2545.06|2532.06|2546.15|2533.15|2546.15|2533.15|2543.43|2530.43|28
1622185690000|2021-05-28 07:08:10|2546.25|2533.25|2548|2535|2548.37|2535.37|2545.53|2532.53|31
1622185700000|2021-05-28 07:08:20|2548.14|2535.14|2548.25|2535.25|2548.73|2535.73|2546.67|2533.67|35
1622185710000|2021-05-28 07:08:30|2548.01|2535.01|2546.36|2533.36|2548.01|2535.01|2546.01|2533.01|22
1622185720000|2021-05-28 07:08:40|2546.35|2533.35|2543.98|2530.98|2546.37|2533.37|2543.38|2530.38|30
1622185730000|2021-05-28 07:08:50|2544.14|2531.14|2546.59|2533.59|2546.59|2533.59|2544.14|2531.14|22
1622185740000|2021-05-28 07:09:00|2546.5|2533.5|2546.91|2533.91|2547.16|2534.16|2545.36|2532.36|25
1622185750000|2021-05-28 07:09:10|2546.82|2533.82|2547.12|2534.12|2547.51|2534.51|2545.11|2532.11|24
1622185760000|2021-05-28 07:09:20|2547.32|2534.32|2546.89|2533.89|2547.64|2534.64|2545.8|2532.8|31
1622185770000|2021-05-28 07:09:30|2546.78|2533.78|2549.98|2536.98|2549.98|2536.98|2546.78|2533.78|24
1622185780000|2021-05-28 07:09:40|2549.86|2536.86|2553.25|2540.25|2553.36|2540.36|2549.4|2536.4|29
1622185790000|2021-05-28 07:09:50|2553.36|2540.36|2554.69|2541.69|2557.27|2544.27|2553.36|2540.36|37
1622185800000|2021-05-28 07:10:00|2554.54|2541.54|2554.87|2541.87|2555.19|2542.19|2554.14|2541.14|25
1622185810000|2021-05-28 07:10:10|2554.86|2541.86|2558.91|2545.91|2558.91|2545.91|2554.86|2541.86|28
1622185820000|2021-05-28 07:10:20|2559.23|2546.23|2558.91|2545.91|2561.25|2548.25|2558.91|2545.91|32
1622185830000|2021-05-28 07:10:30|2559.34|2546.34|2558.9|2545.9|2560.11|2547.11|2557.95|2544.95|25
1622185840000|2021-05-28 07:10:40|2559.53|2546.53|2560.86|2547.86|2560.86|2547.86|2559.53|2546.53|19
1622185850000|2021-05-28 07:10:50|2560.37|2547.37|2557.48|2544.48|2561.12|2548.12|2557.48|2544.48|25
1622185860000|2021-05-28 07:11:00|2558.07|2545.07|2558.16|2545.16|2558.7|2545.7|2557.91|2544.91|19
1622185870000|2021-05-28 07:11:10|2558.18|2545.18|2558.39|2545.39|2558.79|2545.79|2557.33|2544.33|17
1622185880000|2021-05-28 07:11:20|2558.49|2545.49|2558.56|2545.56|2559.29|2546.29|2558.35|2545.35|12
1622185890000|2021-05-28 07:11:30|2558.74|2545.74|2556.89|2543.89|2558.79|2545.79|2556.89|2543.89|22
1622185900000|2021-05-28 07:11:40|2557.19|2544.19|2557.26|2544.26|2557.75|2544.75|2556.83|2543.83|16
1622185910000|2021-05-28 07:11:50|2557.71|2544.71|2558.76|2545.76|2558.76|2545.76|2556.85|2543.85|19
1622185920000|2021-05-28 07:12:00|2559.28|2546.28|2560.21|2547.21|2560.26|2547.26|2559.23|2546.23|22
1622185930000|2021-05-28 07:12:10|2560.29|2547.29|2563.21|2550.21|2563.21|2550.21|2560.29|2547.29|30
1622185940000|2021-05-28 07:12:20|2563.6|2550.6|2562.48|2549.48|2563.6|2550.6|2562.48|2549.48|25
1622185950000|2021-05-28 07:12:30|2562.65|2549.65|2563.02|2550.02|2563.78|2550.78|2562.63|2549.63|24
1622185960000|2021-05-28 07:12:40|2563.05|2550.05|2564.22|2551.22|2564.53|2551.53|2563.05|2550.05|25
1622185970000|2021-05-28 07:12:50|2564.16|2551.16|2565.13|2552.13|2565.4|2552.4|2564.07|2551.07|30
1622185980000|2021-05-28 07:13:00|2565.38|2552.38|2566.5|2553.5|2566.5|2553.5|2565.31|2552.31|21
1622185990000|2021-05-28 07:13:10|2566.73|2553.73|2569.3|2556.3|2569.51|2556.51|2566.73|2553.73|25
1622186000000|2021-05-28 07:13:20|2568.32|2555.32|2568.68|2555.68|2569.22|2556.22|2568.11|2555.11|22
1622186010000|2021-05-28 07:13:30|2568.45|2555.45|2568.79|2555.79|2568.92|2555.92|2566.54|2553.54|28
1622186020000|2021-05-28 07:13:40|2569.36|2556.36|2568.48|2555.48|2569.36|2556.36|2568.43|2555.43|20
1622186030000|2021-05-28 07:13:50|2568.93|2555.93|2568.49|2555.49|2569.48|2556.48|2568.2|2555.2|17
1622186040000|2021-05-28 07:14:00|2569.27|2556.27|2567.9|2554.9|2569.77|2556.77|2567.9|2554.9|21
1622186050000|2021-05-28 07:14:10|2567.87|2554.87|2567.73|2554.73|2568.11|2555.11|2567.12|2554.12|16
1622186060000|2021-05-28 07:14:20|2567.16|2554.16|2565.86|2552.86|2567.31|2554.31|2565.43|2552.43|29
1622186070000|2021-05-28 07:14:30|2566.01|2553.01|2567.82|2554.82|2568.12|2555.12|2565.18|2552.18|30
1622186080000|2021-05-28 07:14:40|2567.34|2554.34|2566.96|2553.96|2568.45|2555.45|2566.74|2553.74|26
1622186090000|2021-05-28 07:14:50|2566.85|2553.85|2566.87|2553.87|2568.06|2555.06|2565.74|2552.74|26
1622186100000|2021-05-28 07:15:00|2566.95|2553.95|2567.28|2554.28|2568.36|2555.36|2566.84|2553.84|25
1622186110000|2021-05-28 07:15:10|2566.89|2553.89|2568.76|2555.76|2568.87|2555.87|2566.88|2553.88|13
1622186120000|2021-05-28 07:15:20|2568.84|2555.84|2571.54|2558.54|2571.58|2558.58|2568.82|2555.82|29
1622186130000|2021-05-28 07:15:30|2571.61|2558.61|2571.55|2558.55|2572.36|2559.36|2571.24|2558.24|26
1622186140000|2021-05-28 07:15:40|2571.38|2558.38|2573.31|2560.31|2573.41|2560.41|2571.37|2558.37|29
1622186150000|2021-05-28 07:15:50|2573.36|2560.36|2576.05|2563.05|2576.21|2563.21|2573.36|2560.36|29
1622186160000|2021-05-28 07:16:00|2576.08|2563.08|2579.28|2566.28|2579.47|2566.47|2575.65|2562.65|34
1622186170000|2021-05-28 07:16:10|2578.69|2565.69|2585.81|2572.81|2586.29|2573.29|2578.53|2565.53|37
1622186180000|2021-05-28 07:16:20|2585.15|2572.15|2586.74|2573.74|2587.36|2574.36|2584.63|2571.63|36
1622186190000|2021-05-28 07:16:30|2586.93|2573.93|2587.6|2574.6|2588.08|2575.08|2586.71|2573.71|28
1622186200000|2021-05-28 07:16:40|2587.92|2574.92|2585.61|2572.61|2587.92|2574.92|2585.53|2572.53|20
1622186210000|2021-05-28 07:16:50|2586.16|2573.16|2584.95|2571.95|2586.47|2573.47|2584.26|2571.26|19
1622186220000|2021-05-28 07:17:00|2585.26|2572.26|2582.96|2569.96|2585.26|2572.26|2582.96|2569.96|16
1622186230000|2021-05-28 07:17:10|2583.77|2570.77|2582.6|2569.6|2583.77|2570.77|2580.23|2567.23|20
1622186240000|2021-05-28 07:17:20|2582.35|2569.35|2583.93|2570.93|2584.6|2571.6|2582.35|2569.35|15
1622186250000|2021-05-28 07:17:30|2584.48|2571.48|2588.6|2575.6|2588.63|2575.63|2583.85|2570.85|22
1622186260000|2021-05-28 07:17:40|2588.94|2575.94|2590.82|2577.82|2591.47|2578.47|2588.69|2575.69|33
1622186270000|2021-05-28 07:17:50|2591.23|2578.23|2590.14|2577.14|2592.78|2579.78|2590.1|2577.1|34
1622186280000|2021-05-28 07:18:00|2590.02|2577.02|2588.14|2575.14|2590.02|2577.02|2586.67|2573.67|34
1622186290000|2021-05-28 07:18:10|2587.86|2574.86|2588.75|2575.75|2589.11|2576.11|2587.05|2574.05|21
1622186300000|2021-05-28 07:18:20|2589.05|2576.05|2589.25|2576.25|2589.61|2576.61|2588.9|2575.9|15
1622186310000|2021-05-28 07:18:30|2589.27|2576.27|2588.76|2575.76|2589.32|2576.32|2588.43|2575.43|14
1622186320000|2021-05-28 07:18:40|2588.86|2575.86|2589.87|2576.87|2590.38|2577.38|2588.86|2575.86|18
1622186330000|2021-05-28 07:18:50|2589.78|2576.78|2589.92|2576.92|2589.99|2576.99|2588.58|2575.58|24
1622186340000|2021-05-28 07:19:00|2589.78|2576.78|2592.43|2579.43|2592.43|2579.43|2589.2|2576.2|26
1622186350000|2021-05-28 07:19:10|2592.85|2579.85|2594.78|2581.78|2594.78|2581.78|2592.77|2579.77|30
1622186360000|2021-05-28 07:19:20|2594.71|2581.71|2592.35|2579.35|2595.35|2582.35|2591.52|2578.52|30
1622186370000|2021-05-28 07:19:30|2592.17|2579.17|2592.27|2579.27|2592.89|2579.89|2591.16|2578.16|26
1622186380000|2021-05-28 07:19:40|2592.29|2579.29|2595.45|2582.45|2595.48|2582.48|2590.65|2577.65|30
1622186390000|2021-05-28 07:19:50|2594.2|2581.2|2595.08|2582.08|2595.72|2582.72|2594.2|2581.2|29
1622186400000|2021-05-28 07:20:00|2594.64|2581.64|2589.99|2576.99|2594.72|2581.72|2589.23|2576.23|35
1622186410000|2021-05-28 07:20:10|2590.19|2577.19|2588.69|2575.69|2590.55|2577.55|2588.59|2575.59|35
1622186420000|2021-05-28 07:20:20|2588.71|2575.71|2585.71|2572.71|2588.71|2575.71|2584.74|2571.74|36
1622186430000|2021-05-28 07:20:30|2585.98|2572.98|2586.6|2573.6|2586.91|2573.91|2584.53|2571.53|20
1622186440000|2021-05-28 07:20:40|2586.85|2573.85|2585.09|2572.09|2586.85|2573.85|2584.19|2571.19|15
1622186450000|2021-05-28 07:20:50|2584.66|2571.66|2585.75|2572.75|2585.75|2572.75|2584.66|2571.66|12
1622186460000|2021-05-28 07:21:00|2585.69|2572.69|2584.25|2571.25|2585.69|2572.69|2583.61|2570.61|12
1622186470000|2021-05-28 07:21:10|2584.3|2571.3|2588.66|2575.66|2589.87|2576.87|2584.3|2571.3|24
1622186480000|2021-05-28 07:21:20|2588.69|2575.69|2584.8|2571.8|2588.69|2575.69|2584.8|2571.8|26
1622186490000|2021-05-28 07:21:30|2584.83|2571.83|2587.99|2574.99|2587.99|2574.99|2584.83|2571.83|38
1622186500000|2021-05-28 07:21:40|2588.68|2575.68|2586.54|2573.54|2588.74|2575.74|2584.99|2571.99|37
1622186510000|2021-05-28 07:21:50|2585.64|2572.64|2585.51|2572.51|2587.03|2574.03|2583.8|2570.8|30
1622186520000|2021-05-28 07:22:00|2585.55|2572.55|2582.04|2569.04|2585.7|2572.7|2582.04|2569.04|34
1622186530000|2021-05-28 07:22:10|2581.96|2568.96|2583.23|2570.23|2583.42|2570.42|2581.96|2568.96|36
1622186540000|2021-05-28 07:22:20|2583.17|2570.17|2581.62|2568.62|2583.4|2570.4|2580.98|2567.98|26
1622186550000|2021-05-28 07:22:30|2581.53|2568.53|2585.03|2572.03|2585.03|2572.03|2581.19|2568.19|34
1622186560000|2021-05-28 07:22:40|2585.1|2572.1|2581.09|2568.09|2585.66|2572.66|2580.55|2567.55|25
1622186570000|2021-05-28 07:22:50|2581.33|2568.33|2579.73|2566.73|2581.97|2568.97|2579.73|2566.73|21
1622186580000|2021-05-28 07:23:00|2579.21|2566.21|2579.4|2566.4|2580.32|2567.32|2578.11|2565.11|36
1622186590000|2021-05-28 07:23:10|2579.47|2566.47|2578.87|2565.87|2579.47|2566.47|2576.65|2563.65|32
1622186600000|2021-05-28 07:23:20|2578.55|2565.55|2580.18|2567.18|2580.18|2567.18|2576.16|2563.16|39
1622186610000|2021-05-28 07:23:30|2579.91|2566.91|2580.91|2567.91|2581.18|2568.18|2578.97|2565.97|32
1622186620000|2021-05-28 07:23:40|2581.55|2568.55|2579.94|2566.94|2581.79|2568.79|2579.53|2566.53|29
1622186630000|2021-05-28 07:23:50|2579.76|2566.76|2580.24|2567.24|2582.3|2569.3|2579.76|2566.76|23
1622186640000|2021-05-28 07:24:00|2579.75|2566.75|2579.51|2566.51|2581.91|2568.91|2579.07|2566.07|15
1622186650000|2021-05-28 07:24:10|2579.43|2566.43|2582.32|2569.32|2582.39|2569.39|2579.03|2566.03|28
1622186660000|2021-05-28 07:24:20|2582.88|2569.88|2582.64|2569.64|2584.33|2571.33|2582.64|2569.64|27
1622186670000|2021-05-28 07:24:30|2582.63|2569.63|2582.31|2569.31|2582.66|2569.66|2581.58|2568.58|26
1622186680000|2021-05-28 07:24:40|2582.55|2569.55|2580.38|2567.38|2582.56|2569.56|2579.82|2566.82|35
1622186690000|2021-05-28 07:24:50|2580.58|2567.58|2581.25|2568.25|2582.23|2569.23|2580.23|2567.23|32
1622186700000|2021-05-28 07:25:00|2581.38|2568.38|2579.19|2566.19|2581.43|2568.43|2578.49|2565.49|29
1622186710000|2021-05-28 07:25:10|2579.25|2566.25|2581.21|2568.21|2581.21|2568.21|2578.54|2565.54|30
1622186720000|2021-05-28 07:25:20|2580.83|2567.83|2578.92|2565.92|2580.83|2567.83|2578.12|2565.12|24
1622186730000|2021-05-28 07:25:30|2578.36|2565.36|2578.81|2565.81|2579.25|2566.25|2577.51|2564.51|18
1622186740000|2021-05-28 07:25:40|2577.65|2564.65|2573.17|2560.17|2579.11|2566.11|2573.17|2560.17|26
1622186750000|2021-05-28 07:25:50|2575.27|2562.27|2574.32|2561.32|2576.52|2563.52|2571.07|2558.07|16
1622186760000|2021-05-28 07:26:00|2573.59|2560.59|2570.49|2557.49|2575.57|2562.57|2570.49|2557.49|14
1622186770000|2021-05-28 07:26:10|2574.23|2561.23|2569.28|2556.28|2575.01|2561.23|2568.61|2555.61|18
1622186780000|2021-05-28 07:26:20|2569.13|2556.13|2570.57|2557.57|2570.57|2557.57|2566.15|2553.15|24
1622186790000|2021-05-28 07:26:30|2570.46|2557.46|2572.88|2559.88|2574.98|2561.98|2570.46|2557.46|29
1622186800000|2021-05-28 07:26:40|2573.19|2560.19|2577.62|2564.62|2578.32|2565.32|2573.01|2560.01|37
1622186810000|2021-05-28 07:26:50|2577.08|2564.08|2575.12|2562.12|2577.24|2564.24|2575.11|2562.11|28
1622186820000|2021-05-28 07:27:00|2574.81|2561.81|2572.42|2559.42|2575.55|2562.55|2572.42|2559.42|26
1622186830000|2021-05-28 07:27:10|2570.93|2557.93|2573.94|2560.94|2575.15|2562.15|2570.93|2557.93|34
1622186840000|2021-05-28 07:27:20|2572.87|2559.87|2572.38|2559.38|2574.28|2561.28|2572.25|2559.25|29
1622186850000|2021-05-28 07:27:30|2573.58|2560.58|2573.41|2560.41|2573.86|2560.86|2571.51|2558.51|26
1622186860000|2021-05-28 07:27:40|2573.39|2560.39|2573.37|2560.37|2573.96|2560.96|2573.05|2560.05|21
1622186870000|2021-05-28 07:27:50|2573.36|2560.36|2573.45|2560.45|2573.45|2560.45|2572.71|2559.71|21
1622186880000|2021-05-28 07:28:00|2573.62|2560.62|2569.64|2556.64|2573.62|2560.62|2569.64|2556.64|20
1622186890000|2021-05-28 07:28:10|2570.81|2557.81|2573.33|2560.33|2573.33|2560.33|2570.35|2557.35|17
1622186900000|2021-05-28 07:28:20|2573.35|2560.35|2572.23|2559.23|2573.38|2560.38|2571.4|2558.4|21
1622186910000|2021-05-28 07:28:30|2572.15|2559.15|2571.59|2558.59|2572.9|2559.9|2571.1|2558.1|20
1622186920000|2021-05-28 07:28:40|2571.47|2558.47|2570.44|2557.44|2571.47|2558.47|2569.41|2556.41|30
1622186930000|2021-05-28 07:28:50|2570.16|2557.16|2571.09|2558.09|2571.44|2558.44|2570.04|2557.04|23
1622186940000|2021-05-28 07:29:00|2571.44|2558.44|2574|2561|2574.57|2561.57|2571.44|2558.44|28
1622186950000|2021-05-28 07:29:10|2574.02|2561.02|2575.41|2562.41|2575.45|2562.45|2573.91|2560.91|31
1622186960000|2021-05-28 07:29:20|2575.43|2562.43|2575.4|2562.4|2575.95|2562.95|2574.91|2561.91|29
1622186970000|2021-05-28 07:29:30|2575.47|2562.47|2575.27|2562.27|2575.67|2562.67|2574.61|2561.61|28
1622186980000|2021-05-28 07:29:40|2575.6|2562.6|2575.57|2562.57|2575.72|2562.72|2574.8|2561.8|21
1622186990000|2021-05-28 07:29:50|2575.65|2562.65|2576.96|2563.96|2577.29|2564.29|2574.72|2561.72|29
1622187000000|2021-05-28 07:30:00|2576.85|2563.85|2578.29|2565.29|2579.24|2566.24|2576.85|2563.85|30
1622187010000|2021-05-28 07:30:10|2578.18|2565.18|2575.91|2562.91|2578.18|2565.18|2575.2|2562.2|30
1622187020000|2021-05-28 07:30:20|2576.38|2563.38|2576.89|2563.89|2578.62|2565.62|2576.38|2563.38|35
1622187030000|2021-05-28 07:30:30|2576.64|2563.64|2580.66|2567.66|2580.8|2567.8|2576.64|2563.64|32
1622187040000|2021-05-28 07:30:40|2580.64|2567.64|2581.25|2568.25|2581.77|2568.77|2580.23|2567.23|26
1622187050000|2021-05-28 07:30:50|2581.48|2568.48|2581.86|2568.86|2582.13|2569.13|2580.15|2567.15|30
1622187060000|2021-05-28 07:31:00|2582.02|2569.02|2582.11|2569.11|2582.94|2569.94|2581.47|2568.47|25
1622187070000|2021-05-28 07:31:10|2582|2569|2582.8|2569.8|2582.83|2569.83|2581.81|2568.81|15
1622187080000|2021-05-28 07:31:20|2582.41|2569.41|2581|2568|2582.41|2569.41|2579.64|2566.64|32
1622187090000|2021-05-28 07:31:30|2581.07|2568.07|2579.45|2566.45|2581.2|2568.2|2578.16|2565.16|29
1622187100000|2021-05-28 07:31:40|2579.42|2566.42|2577.88|2564.88|2579.42|2566.42|2576.65|2563.65|34
1622187110000|2021-05-28 07:31:50|2577.89|2564.89|2574.74|2561.74|2578.37|2565.37|2574.74|2561.74|31
1622187120000|2021-05-28 07:32:00|2576.41|2563.41|2574.84|2561.84|2576.61|2563.61|2574.41|2561.41|29
1622187130000|2021-05-28 07:32:10|2574.72|2561.72|2569.06|2556.06|2575.44|2562.44|2569.01|2556.01|35
1622187140000|2021-05-28 07:32:20|2570.88|2557.88|2571.43|2558.43|2573.28|2560.28|2570.05|2557.05|32
1622187150000|2021-05-28 07:32:30|2571.18|2558.18|2571.27|2558.27|2572.59|2559.59|2570.24|2557.24|24
1622187160000|2021-05-28 07:32:40|2570.59|2557.59|2574.11|2561.11|2574.3|2561.3|2570.59|2557.59|24
1622187170000|2021-05-28 07:32:50|2575.11|2562.11|2575.68|2562.68|2576.75|2563.75|2574.85|2561.85|24
1622187180000|2021-05-28 07:33:00|2575.66|2562.66|2575.41|2562.41|2576.52|2563.52|2575.14|2562.14|28
1622187190000|2021-05-28 07:33:10|2575.3|2562.3|2576.38|2563.38|2576.56|2563.56|2574.46|2561.46|22
1622187200000|2021-05-28 07:33:20|2576.24|2563.24|2578.58|2565.58|2578.58|2565.58|2576.17|2563.17|27
1622187210000|2021-05-28 07:33:30|2580.35|2567.35|2581.51|2568.51|2581.7|2568.7|2579.93|2566.93|19
1622187220000|2021-05-28 07:33:40|2581.59|2568.59|2581.25|2568.25|2582.87|2569.87|2579.83|2566.83|29
1622187230000|2021-05-28 07:33:50|2581.06|2568.06|2576.91|2563.91|2581.06|2568.06|2576.91|2563.91|35
1622187240000|2021-05-28 07:34:00|2576.86|2563.86|2574.66|2561.66|2577.15|2564.15|2574.5|2561.5|27
1622187250000|2021-05-28 07:34:10|2575.42|2562.42|2576.25|2563.25|2576.28|2563.28|2574.24|2561.24|21
1622187260000|2021-05-28 07:34:20|2576.17|2563.17|2578.16|2565.16|2578.89|2565.89|2576.17|2563.17|30
1622187270000|2021-05-28 07:34:30|2578.23|2565.23|2577.18|2564.18|2578.23|2565.23|2576.88|2563.88|24
1622187280000|2021-05-28 07:34:40|2577.09|2564.09|2579.4|2566.4|2579.4|2566.4|2577.09|2564.09|21
1622187290000|2021-05-28 07:34:50|2578.64|2565.64|2576.99|2563.99|2578.64|2565.64|2576.48|2563.48|22
1622187300000|2021-05-28 07:35:00|2577.08|2564.08|2576.15|2563.15|2577.16|2564.16|2574.63|2561.63|20
1622187310000|2021-05-28 07:35:10|2575.3|2562.3|2574.27|2561.27|2575.3|2562.3|2571.75|2558.75|29
1622187320000|2021-05-28 07:35:20|2574.22|2561.22|2572.34|2559.34|2574.43|2561.43|2572.09|2559.09|26
1622187330000|2021-05-28 07:35:30|2572.27|2559.27|2571.33|2558.33|2574.21|2561.21|2571.33|2558.33|20
1622187340000|2021-05-28 07:35:40|2571.74|2558.74|2572.08|2559.08|2572.18|2559.18|2570.75|2557.75|22
1622187350000|2021-05-28 07:35:50|2571.49|2558.49|2570.54|2557.54|2572.41|2559.41|2570.54|2557.54|25
1622187360000|2021-05-28 07:36:00|2570.56|2557.56|2569.64|2556.64|2570.59|2557.59|2569.64|2556.64|24
1622187370000|2021-05-28 07:36:10|2569.36|2556.36|2567.5|2554.5|2569.57|2556.57|2566.66|2553.66|23
1622187380000|2021-05-28 07:36:20|2567.56|2554.56|2565.05|2552.05|2568.28|2555.28|2564.72|2551.72|31
1622187390000|2021-05-28 07:36:30|2565.02|2552.02|2565.51|2552.51|2565.97|2552.97|2564.75|2551.75|25
1622187400000|2021-05-28 07:36:40|2565.5|2552.5|2564.36|2551.36|2565.87|2552.87|2562.79|2549.79|32
1622187410000|2021-05-28 07:36:50|2564.51|2551.51|2563.65|2550.65|2564.85|2551.85|2562.39|2549.39|16
1622187420000|2021-05-28 07:37:00|2564.24|2551.24|2566.4|2553.4|2566.56|2553.56|2563.7|2550.7|19
1622187430000|2021-05-28 07:37:10|2566.25|2553.25|2564.79|2551.79|2567.09|2554.09|2564.79|2551.79|30
1622187440000|2021-05-28 07:37:20|2564.59|2551.59|2563.01|2550.01|2564.76|2551.76|2561.95|2548.95|19
1622187450000|2021-05-28 07:37:30|2562.79|2549.79|2563.32|2550.32|2563.85|2550.85|2562.54|2549.54|15
1622187460000|2021-05-28 07:37:40|2563.4|2550.4|2563.5|2550.5|2564.21|2551.21|2563.07|2550.07|19
1622187470000|2021-05-28 07:37:50|2563.1|2550.1|2563.69|2550.69|2563.85|2550.85|2562.97|2549.97|21
1622187480000|2021-05-28 07:38:00|2563.87|2550.87|2564.89|2551.89|2565.63|2552.63|2563.87|2550.87|22
1622187490000|2021-05-28 07:38:10|2564.99|2551.99|2563.85|2550.85|2565.14|2552.14|2563.84|2550.84|21
1622187500000|2021-05-28 07:38:20|2563.94|2550.94|2563.19|2550.19|2564.56|2551.56|2562.26|2549.26|17
1622187510000|2021-05-28 07:38:30|2563.31|2550.31|2562.44|2549.44|2563.46|2550.46|2561.78|2548.78|15
1622187520000|2021-05-28 07:38:40|2562.66|2549.66|2561.64|2548.64|2563.35|2550.35|2561.34|2548.34|16
1622187530000|2021-05-28 07:38:50|2561.72|2548.72|2560.83|2547.83|2561.78|2548.78|2560.83|2547.83|26
1622187540000|2021-05-28 07:39:00|2560.91|2547.91|2562.73|2549.73|2563.59|2550.59|2560.87|2547.87|23
1622187550000|2021-05-28 07:39:10|2563.33|2550.33|2563.91|2550.91|2565.09|2552.09|2563.33|2550.33|26
1622187560000|2021-05-28 07:39:20|2563.9|2550.9|2561.14|2548.14|2564|2551|2561.14|2548.14|18
1622187570000|2021-05-28 07:39:30|2560.87|2547.87|2560.41|2547.41|2561.11|2548.11|2559.1|2546.1|24
1622187580000|2021-05-28 07:39:40|2560.46|2547.46|2559.07|2546.07|2561.12|2548.12|2559.07|2546.07|33
1622187590000|2021-05-28 07:39:50|2559.46|2546.46|2560.63|2547.63|2561.32|2548.32|2559.46|2546.46|17
1622187600000|2021-05-28 07:40:00|2560.67|2547.67|2563.06|2550.06|2563.14|2550.14|2560.67|2547.67|18
1622187610000|2021-05-28 07:40:10|2563.12|2550.12|2562.13|2549.13|2564.24|2551.24|2562.05|2549.05|27
1622187620000|2021-05-28 07:40:20|2561.95|2548.95|2560.75|2547.75|2562.79|2549.79|2559.99|2546.99|28
1622187630000|2021-05-28 07:40:30|2560|2547|2560.26|2547.26|2561.04|2548.04|2559.03|2546.03|19
1622187640000|2021-05-28 07:40:40|2559.72|2546.72|2560.56|2547.56|2560.8|2547.8|2558.81|2545.81|21
1622187650000|2021-05-28 07:40:50|2560.24|2547.24|2560.29|2547.29|2560.29|2547.29|2558.95|2545.95|27
1622187660000|2021-05-28 07:41:00|2560.39|2547.39|2559.84|2546.84|2560.39|2547.39|2558.25|2545.25|12
1622187670000|2021-05-28 07:41:10|2559.87|2546.87|2559.67|2546.67|2559.87|2546.87|2557.65|2544.65|15
1622187680000|2021-05-28 07:41:20|2559.85|2546.85|2559.39|2546.39|2560.81|2547.81|2559.38|2546.38|19
1622187690000|2021-05-28 07:41:30|2559.34|2546.34|2560.57|2547.57|2560.58|2547.58|2558.9|2545.9|19
1622187700000|2021-05-28 07:41:40|2560.55|2547.55|2559|2546|2560.55|2547.55|2558.77|2545.77|15
1622187710000|2021-05-28 07:41:50|2558.76|2545.76|2557.92|2544.92|2559.5|2546.5|2555.09|2542.09|24
1622187720000|2021-05-28 07:42:00|2558.27|2545.27|2557.4|2544.4|2559.68|2546.68|2557.4|2544.4|31
1622187730000|2021-05-28 07:42:10|2557.36|2544.36|2556.19|2543.19|2557.36|2544.36|2556.19|2543.19|27
1622187740000|2021-05-28 07:42:20|2556.11|2543.11|2557.28|2544.28|2557.41|2544.41|2555.54|2542.54|20
1622187750000|2021-05-28 07:42:30|2556.78|2543.78|2557.17|2544.17|2557.59|2544.59|2556.68|2543.68|15
1622187760000|2021-05-28 07:42:40|2556.92|2543.92|2558.31|2545.31|2558.31|2545.31|2556.53|2543.53|13
1622187770000|2021-05-28 07:42:50|2558.34|2545.34|2556.41|2543.41|2558.44|2545.44|2555.83|2542.83|20
1622187780000|2021-05-28 07:43:00|2556.27|2543.27|2557.68|2544.68|2557.68|2544.68|2556.27|2543.27|13
1622187790000|2021-05-28 07:43:10|2557.69|2544.69|2556.28|2543.28|2558.63|2545.63|2556.28|2543.28|23
1622187800000|2021-05-28 07:43:20|2556.52|2543.52|2555.91|2542.91|2557.07|2544.07|2555.91|2542.91|16
1622187810000|2021-05-28 07:43:30|2555.74|2542.74|2557.45|2544.45|2557.98|2544.98|2555.64|2542.64|24
1622187820000|2021-05-28 07:43:40|2557.95|2544.95|2557.95|2544.95|2558.64|2545.64|2557|2544|23
1622187830000|2021-05-28 07:43:50|2557.94|2544.94|2558.91|2545.91|2559.12|2546.12|2557.11|2544.11|24
1622187840000|2021-05-28 07:44:00|2559.11|2546.11|2561.91|2548.91|2562.15|2549.15|2558.65|2545.65|26
1622187850000|2021-05-28 07:44:10|2562.17|2549.17|2562.88|2549.88|2564.78|2551.78|2562.17|2549.17|27
1622187860000|2021-05-28 07:44:20|2563.54|2550.54|2566.27|2553.27|2566.45|2553.45|2562.81|2549.81|30
1622187870000|2021-05-28 07:44:30|2566.25|2553.25|2567.22|2554.22|2567.22|2554.22|2565.94|2552.94|20
1622187880000|2021-05-28 07:44:40|2567.35|2554.35|2567.09|2554.09|2569.17|2556.17|2567.09|2554.09|25
1622187890000|2021-05-28 07:44:50|2566.45|2553.45|2565.99|2552.99|2566.45|2553.45|2564.09|2551.09|20
1622187900000|2021-05-28 07:45:00|2565.85|2552.85|2562.8|2549.8|2566.55|2553.55|2562.8|2549.8|12
1622187910000|2021-05-28 07:45:10|2562.93|2549.93|2564.41|2551.41|2564.41|2551.41|2561.89|2548.89|14
1622187920000|2021-05-28 07:45:20|2563.31|2550.31|2563.95|2550.95|2564.15|2551.15|2562.8|2549.8|12
1622187930000|2021-05-28 07:45:30|2563.65|2550.65|2562.66|2549.66|2564.24|2551.24|2562.27|2549.27|25
1622187940000|2021-05-28 07:45:40|2562.47|2549.47|2564.46|2551.46|2564.58|2551.58|2562.47|2549.47|27
1622187950000|2021-05-28 07:45:50|2564.22|2551.22|2561.89|2548.89|2565.2|2552.2|2561.89|2548.89|28
1622187960000|2021-05-28 07:46:00|2562.18|2549.18|2559.91|2546.91|2562.82|2549.82|2559.91|2546.91|29
1622187970000|2021-05-28 07:46:10|2560.4|2547.4|2558.24|2545.24|2560.81|2547.81|2557.32|2544.32|25
1622187980000|2021-05-28 07:46:20|2558.41|2545.41|2557.3|2544.3|2558.6|2545.6|2557.03|2544.03|24
1622187990000|2021-05-28 07:46:30|2558.39|2545.39|2557.9|2544.9|2559.17|2546.17|2556.96|2543.96|33
1622188000000|2021-05-28 07:46:40|2557.5|2544.5|2556.69|2543.69|2557.5|2544.5|2554.91|2541.91|27
1622188010000|2021-05-28 07:46:50|2557.19|2544.19|2555.78|2542.78|2557.19|2544.19|2555.54|2542.54|15
1622188020000|2021-05-28 07:47:00|2555.56|2542.56|2555.31|2542.31|2555.82|2542.82|2554.78|2541.78|16
1622188030000|2021-05-28 07:47:10|2555.37|2542.37|2557.1|2544.1|2557.1|2544.1|2555.1|2542.1|9
1622188040000|2021-05-28 07:47:20|2555.84|2542.84|2556.47|2543.47|2556.76|2543.76|2555.07|2542.07|10
1622188050000|2021-05-28 07:47:30|2556.11|2543.11|2556.27|2543.27|2557.02|2544.02|2556.1|2543.1|10
1622188060000|2021-05-28 07:47:40|2556.46|2543.46|2556.84|2543.84|2557.12|2544.12|2555.89|2542.89|16
1622188070000|2021-05-28 07:47:50|2557.22|2544.22|2553.5|2540.5|2558.18|2545.18|2553.5|2540.5|23
1622188080000|2021-05-28 07:48:00|2555.36|2542.36|2555.43|2542.43|2555.84|2542.84|2553.95|2540.95|27
1622188090000|2021-05-28 07:48:10|2554.95|2541.95|2556.28|2543.28|2556.79|2543.79|2554.95|2541.95|21
1622188100000|2021-05-28 07:48:20|2556.06|2543.06|2555.25|2542.25|2556.29|2543.29|2553.77|2540.77|27
1622188110000|2021-05-28 07:48:30|2555.22|2542.22|2554.9|2541.9|2555.49|2542.49|2554.37|2541.37|19
1622188120000|2021-05-28 07:48:40|2555.05|2542.05|2554.45|2541.45|2555.29|2542.29|2554.35|2541.35|19
1622188130000|2021-05-28 07:48:50|2554.54|2541.54|2554.27|2541.27|2555.02|2542.02|2554.24|2541.24|16
1622188140000|2021-05-28 07:49:00|2554.58|2541.58|2554.08|2541.08|2554.58|2541.58|2552.91|2539.91|21
1622188150000|2021-05-28 07:49:10|2554.2|2541.2|2553.57|2540.57|2555.02|2542.02|2553.57|2540.57|18
1622188160000|2021-05-28 07:49:20|2553.66|2540.66|2550.98|2537.98|2554.2|2541.2|2550.83|2537.83|17
1622188170000|2021-05-28 07:49:30|2550.63|2537.63|2548.31|2535.31|2551.83|2538.83|2548.31|2535.31|17
1622188180000|2021-05-28 07:49:40|2548.23|2535.23|2548.99|2535.99|2549.67|2536.67|2547.62|2534.62|25
1622188190000|2021-05-28 07:49:50|2549.1|2536.1|2547.68|2534.68|2549.1|2536.1|2546.09|2533.09|24
1622188200000|2021-05-28 07:50:00|2547.59|2534.59|2551.68|2538.68|2551.68|2538.68|2547.2|2534.2|31
1622188210000|2021-05-28 07:50:10|2551.35|2538.35|2554.39|2541.39|2554.99|2541.99|2551.35|2538.35|25
1622188220000|2021-05-28 07:50:20|2554.08|2541.08|2554.7|2541.7|2556.15|2543.15|2553.12|2540.12|24
1622188230000|2021-05-28 07:50:30|2554.73|2541.73|2553.52|2540.52|2555.68|2542.68|2553.52|2540.52|29
1622188240000|2021-05-28 07:50:40|2553.61|2540.61|2554.63|2541.63|2555.11|2542.11|2553.43|2540.43|22
1622188250000|2021-05-28 07:50:50|2554.66|2541.66|2553.97|2540.97|2554.78|2541.78|2552.75|2539.75|25
1622188260000|2021-05-28 07:51:00|2553.22|2540.22|2556.52|2543.52|2556.55|2543.55|2553.22|2540.22|15
1622188270000|2021-05-28 07:51:10|2556.56|2543.56|2556.39|2543.39|2557.64|2544.64|2556.39|2543.39|23
1622188280000|2021-05-28 07:51:20|2556.53|2543.53|2558.22|2545.22|2558.42|2545.42|2556.5|2543.5|22
1622188290000|2021-05-28 07:51:30|2558.14|2545.14|2560.44|2547.44|2560.83|2547.83|2557.8|2544.8|26
1622188300000|2021-05-28 07:51:40|2560.25|2547.25|2562.22|2549.22|2562.32|2549.32|2560.25|2547.25|16
1622188310000|2021-05-28 07:51:50|2561.94|2548.94|2562.58|2549.58|2562.58|2549.58|2561.86|2548.86|13
1622188320000|2021-05-28 07:52:00|2562.15|2549.15|2560.37|2547.37|2562.15|2549.15|2560.07|2547.07|15
1622188330000|2021-05-28 07:52:10|2560.82|2547.82|2559.75|2546.75|2561.38|2548.38|2559.17|2546.17|13
1622188340000|2021-05-28 07:52:20|2560.38|2547.38|2559.66|2546.66|2560.38|2547.38|2558.68|2545.68|10
1622188350000|2021-05-28 07:52:30|2558.8|2545.8|2556.92|2543.92|2558.8|2545.8|2556.69|2543.69|14
1622188360000|2021-05-28 07:52:40|2556.4|2543.4|2555.7|2542.7|2557.28|2544.28|2553.7|2540.7|32
1622188370000|2021-05-28 07:52:50|2555.72|2542.72|2555.11|2542.11|2555.72|2542.72|2553.7|2540.7|22
1622188380000|2021-05-28 07:53:00|2555.12|2542.12|2558.28|2545.28|2558.28|2545.28|2554.6|2541.6|23
1622188390000|2021-05-28 07:53:10|2558.33|2545.33|2561.03|2548.03|2561.41|2548.41|2558.33|2545.33|24
1622188400000|2021-05-28 07:53:20|2560.97|2547.97|2560.82|2547.82|2561.94|2548.94|2560.13|2547.13|32
1622188410000|2021-05-28 07:53:30|2560.78|2547.78|2561.13|2548.13|2561.13|2548.13|2560.36|2547.36|31
1622188420000|2021-05-28 07:53:40|2561.07|2548.07|2561.86|2548.86|2561.88|2548.88|2561|2548|25
1622188430000|2021-05-28 07:53:50|2562.14|2549.14|2563.64|2550.64|2564.16|2551.16|2561.98|2548.98|23
1622188440000|2021-05-28 07:54:00|2563.59|2550.59|2564.29|2551.29|2564.29|2551.29|2562.69|2549.69|28
1622188450000|2021-05-28 07:54:10|2565.6|2552.6|2565.75|2552.75|2566.37|2553.37|2565.07|2552.07|30
1622188460000|2021-05-28 07:54:20|2565.68|2552.68|2565.07|2552.07|2565.85|2552.85|2564.79|2551.79|31
1622188470000|2021-05-28 07:54:30|2565.12|2552.12|2567.05|2554.05|2567.39|2554.39|2565.12|2552.12|26
1622188480000|2021-05-28 07:54:40|2566.87|2553.87|2568.22|2555.22|2568.29|2555.29|2566.87|2553.87|16
1622188490000|2021-05-28 07:54:50|2567.94|2554.94|2571.21|2558.21|2572.7|2559.7|2567.68|2554.68|29
1622188500000|2021-05-28 07:55:00|2571.51|2558.51|2570.7|2557.7|2571.51|2558.51|2569.92|2556.92|21
1622188510000|2021-05-28 07:55:10|2571.37|2558.37|2572.01|2559.01|2572.35|2559.35|2571.35|2558.35|20
1622188520000|2021-05-28 07:55:20|2572|2559|2574.72|2561.72|2574.72|2561.72|2571.59|2558.59|20
1622188530000|2021-05-28 07:55:30|2574.99|2561.99|2573.91|2560.91|2575|2562|2573.12|2560.12|23
1622188540000|2021-05-28 07:55:40|2573.22|2560.22|2572.85|2559.85|2573.93|2560.93|2572.85|2559.85|15
1622188550000|2021-05-28 07:55:50|2572.91|2559.91|2572.86|2559.86|2574.56|2561.56|2571.92|2558.92|32
1622188560000|2021-05-28 07:56:00|2572.6|2559.6|2572.68|2559.68|2573.41|2560.41|2571.54|2558.54|30
1622188570000|2021-05-28 07:56:10|2572.44|2559.44|2572.68|2559.68|2572.68|2559.68|2571.51|2558.51|24
1622188580000|2021-05-28 07:56:20|2572.43|2559.43|2572|2559|2573.04|2560.04|2571.73|2558.73|17
1622188590000|2021-05-28 07:56:30|2571.77|2558.77|2571.51|2558.51|2571.95|2558.95|2571.51|2558.51|13
1622188600000|2021-05-28 07:56:40|2572.23|2559.23|2572.23|2559.23|2572.23|2559.23|2572.23|2559.23|1
1622188610000|2021-05-28 07:56:50|2572.13|2559.13|2571.87|2558.87|2573.92|2560.92|2571.87|2558.87|18
1622188620000|2021-05-28 07:57:00|2571.77|2558.77|2574.15|2561.15|2574.15|2561.15|2571.77|2558.77|20
1622188630000|2021-05-28 07:57:10|2574.11|2561.11|2573.43|2560.43|2574.21|2561.21|2573.28|2560.28|19
1622188640000|2021-05-28 07:57:20|2573.59|2560.59|2573.6|2560.6|2573.72|2560.72|2572.98|2559.98|9
1622188650000|2021-05-28 07:57:30|2573.82|2560.82|2572.84|2559.84|2574.12|2561.12|2572.36|2559.36|21
1622188660000|2021-05-28 07:57:40|2572.55|2559.55|2573.75|2560.75|2574.76|2561.76|2572.55|2559.55|22
1622188670000|2021-05-28 07:57:50|2574.04|2561.04|2571.83|2558.83|2574.04|2561.04|2571.69|2558.69|25
1622188680000|2021-05-28 07:58:00|2571.87|2558.87|2571.81|2558.81|2572.12|2559.12|2571.81|2558.81|6
1622188690000|2021-05-28 07:58:10|2571.51|2558.51|2568.54|2555.54|2571.81|2558.81|2568.22|2555.22|18
1622188700000|2021-05-28 07:58:20|2569.23|2556.23|2569.97|2556.97|2570.66|2557.66|2569.2|2556.2|12
1622188710000|2021-05-28 07:58:30|2570.23|2557.23|2573.6|2560.6|2573.6|2560.6|2570.23|2557.23|23
1622188720000|2021-05-28 07:58:40|2573.58|2560.58|2574.91|2561.91|2574.91|2561.91|2573.13|2560.13|27
1622188730000|2021-05-28 07:58:50|2574.6|2561.6|2575.76|2562.76|2575.76|2562.76|2574.25|2561.25|21
1622188740000|2021-05-28 07:59:00|2574.81|2561.81|2575.24|2562.24|2575.92|2562.92|2574.52|2561.52|22
1622188750000|2021-05-28 07:59:10|2574.77|2561.77|2574.43|2561.43|2575.7|2562.7|2573.7|2560.7|29
1622188760000|2021-05-28 07:59:20|2574.56|2561.56|2574.18|2561.18|2575.5|2562.5|2573.82|2560.82|22
1622188770000|2021-05-28 07:59:30|2574.19|2561.19|2574.37|2561.37|2575.4|2562.4|2572.7|2559.7|29
1622188780000|2021-05-28 07:59:40|2574.19|2561.19|2576.13|2563.13|2576.28|2563.28|2574.19|2561.19|25
1622188790000|2021-05-28 07:59:50|2576.33|2563.33|2573.86|2560.86|2576.93|2563.93|2573.41|2560.41|16
1622188800000|2021-05-28 08:00:00|2573.4|2560.4|2569.65|2556.65|2573.4|2560.4|2569.65|2556.65|15
1622188810000|2021-05-28 08:00:10|2569.2|2556.2|2564.93|2551.93|2569.2|2556.2|2564.27|2551.27|16
1622188820000|2021-05-28 08:00:20|2565.19|2552.19|2563.25|2550.25|2565.19|2552.19|2562.67|2549.67|18
1622188830000|2021-05-28 08:00:30|2563.26|2550.26|2565.73|2552.73|2565.81|2552.81|2563.26|2550.26|18
1622188840000|2021-05-28 08:00:40|2565.88|2552.88|2565.21|2552.21|2565.88|2552.88|2564.78|2551.78|22
1622188850000|2021-05-28 08:00:50|2565.1|2552.1|2564.44|2551.44|2565.4|2552.4|2564.25|2551.25|19
1622188860000|2021-05-28 08:01:00|2564.36|2551.36|2562.23|2549.23|2564.67|2551.67|2562.23|2549.23|27
1622188870000|2021-05-28 08:01:10|2561.81|2548.81|2560.69|2547.69|2563.14|2550.14|2560.69|2547.69|27
1622188880000|2021-05-28 08:01:20|2560.71|2547.71|2560.91|2547.91|2562.42|2549.42|2558.64|2545.64|22
1622188890000|2021-05-28 08:01:30|2560.78|2547.78|2557.65|2544.65|2560.78|2547.78|2555.99|2542.99|30
1622188900000|2021-05-28 08:01:40|2557.92|2544.92|2557.04|2544.04|2558.12|2545.12|2556.71|2543.71|15
1622188910000|2021-05-28 08:01:50|2556.38|2543.38|2555.53|2542.53|2557.55|2544.55|2554.7|2541.7|21
1622188920000|2021-05-28 08:02:00|2555.62|2542.62|2556.76|2543.76|2557.28|2544.28|2554.47|2541.47|29
1622188930000|2021-05-28 08:02:10|2556.9|2543.9|2552.63|2539.63|2556.9|2543.9|2551.72|2538.72|37
1622188940000|2021-05-28 08:02:20|2552.47|2539.47|2549.3|2536.3|2553.42|2540.42|2545.34|2532.34|36
1622188950000|2021-05-28 08:02:30|2549.34|2536.34|2554.35|2541.35|2555.87|2542.87|2548.96|2535.96|28
1622188960000|2021-05-28 08:02:40|2554.3|2541.3|2553.39|2540.39|2554.31|2541.31|2552.16|2539.16|28
1622188970000|2021-05-28 08:02:50|2553.15|2540.15|2554.38|2541.38|2556.05|2543.05|2553.1|2540.1|30
1622188980000|2021-05-28 08:03:00|2554.36|2541.36|2553.51|2540.51|2555.02|2542.02|2552.15|2539.15|27
1622188990000|2021-05-28 08:03:10|2553.57|2540.57|2556.06|2543.06|2556.69|2543.69|2553.57|2540.57|23
1622189000000|2021-05-28 08:03:20|2555.89|2542.89|2555.05|2542.05|2556.78|2543.78|2554|2541|25
1622189010000|2021-05-28 08:03:30|2555.49|2542.49|2557.51|2544.51|2560.61|2547.61|2555.49|2542.49|32
1622189020000|2021-05-28 08:03:40|2557.64|2544.64|2560.12|2547.12|2560.35|2547.35|2556.77|2543.77|34
1622189030000|2021-05-28 08:03:50|2559.76|2546.76|2558.98|2545.98|2559.78|2546.78|2556.63|2543.63|37
1622189040000|2021-05-28 08:04:00|2559.18|2546.18|2563.28|2550.28|2563.28|2550.28|2559.18|2546.18|29
1622189050000|2021-05-28 08:04:10|2563.09|2550.09|2565.21|2552.21|2565.66|2552.66|2563.09|2550.09|24
1622189060000|2021-05-28 08:04:20|2565.27|2552.27|2574.07|2561.07|2574.07|2561.07|2565.27|2552.27|28
1622189070000|2021-05-28 08:04:30|2574.32|2561.32|2578.62|2565.62|2580.97|2567.97|2574.32|2561.32|33
1622189080000|2021-05-28 08:04:40|2578.49|2565.49|2581.77|2568.77|2583.65|2570.65|2578.49|2565.49|37
1622189090000|2021-05-28 08:04:50|2581.74|2568.74|2579.74|2566.74|2582.73|2569.73|2579.28|2566.28|31
1622189100000|2021-05-28 08:05:00|2581.19|2568.19|2581.71|2568.71|2581.91|2568.91|2581.19|2568.19|20
1622189110000|2021-05-28 08:05:10|2581.78|2568.78|2581.68|2568.68|2585.36|2572.36|2581.68|2568.68|32
1622189120000|2021-05-28 08:05:20|2581.67|2568.67|2582.85|2569.85|2582.85|2569.85|2579.63|2566.63|28
1622189130000|2021-05-28 08:05:30|2582.81|2569.81|2583.5|2570.5|2583.81|2570.81|2582.81|2569.81|15
1622189140000|2021-05-28 08:05:40|2583.62|2570.62|2585.45|2572.45|2586.32|2573.32|2583.62|2570.62|22
1622189150000|2021-05-28 08:05:50|2585.24|2572.24|2586.5|2573.5|2588.63|2575.63|2585.22|2572.22|24
1622189160000|2021-05-28 08:06:00|2586.48|2573.48|2586.56|2573.56|2588.66|2575.66|2586.31|2573.31|20
1622189170000|2021-05-28 08:06:10|2586.53|2573.53|2584.77|2571.77|2587.31|2574.31|2584.75|2571.75|14
1622189180000|2021-05-28 08:06:20|2584.87|2571.87|2585.73|2572.73|2588.32|2575.32|2584.87|2571.87|21
1622189190000|2021-05-28 08:06:30|2585.68|2572.68|2586.98|2573.98|2587.12|2574.12|2585.68|2572.68|12
1622189200000|2021-05-28 08:06:40|2586.66|2573.66|2587.18|2574.18|2587.51|2574.51|2585.21|2572.21|18
1622189210000|2021-05-28 08:06:50|2587.15|2574.15|2586.95|2573.95|2587.46|2574.46|2586.33|2573.33|23
1622189220000|2021-05-28 08:07:00|2587.07|2574.07|2581.6|2568.6|2587.07|2574.07|2581.24|2568.24|26
1622189230000|2021-05-28 08:07:10|2581.05|2568.05|2581.74|2568.74|2583.63|2570.63|2580.32|2567.32|19
1622189240000|2021-05-28 08:07:20|2583.93|2570.93|2584.37|2571.37|2584.37|2571.37|2581.44|2568.44|21
1622189250000|2021-05-28 08:07:30|2584.29|2571.29|2582.39|2569.39|2584.39|2571.39|2582|2569|19
1622189260000|2021-05-28 08:07:40|2582.16|2569.16|2580.37|2567.37|2583.34|2570.34|2579.73|2566.73|21
1622189270000|2021-05-28 08:07:50|2580.3|2567.3|2579.19|2566.19|2584.33|2571.33|2578.92|2565.92|10
1622189280000|2021-05-28 08:08:00|2578.6|2565.6|2580.52|2567.52|2581.81|2568.81|2578.28|2565.28|23
1622189290000|2021-05-28 08:08:10|2580.42|2567.42|2581.25|2568.25|2581.25|2568.25|2579.59|2566.59|33
1622189300000|2021-05-28 08:08:20|2581.26|2568.26|2580.55|2567.55|2582.59|2569.59|2578.88|2565.88|34
1622189310000|2021-05-28 08:08:30|2580.56|2567.56|2579.14|2566.14|2580.68|2567.68|2577.99|2564.99|32
1622189320000|2021-05-28 08:08:40|2578.94|2565.94|2578.73|2565.73|2580.9|2567.9|2578.73|2565.73|19
1622189330000|2021-05-28 08:08:50|2578|2565|2578.72|2565.72|2579.51|2566.51|2577.8|2564.8|16
1622189340000|2021-05-28 08:09:00|2576.75|2563.75|2578.58|2565.58|2578.84|2565.84|2575.29|2562.29|18
1622189350000|2021-05-28 08:09:10|2578.53|2565.53|2579.25|2566.25|2580.28|2567.28|2578.33|2565.33|16
1622189360000|2021-05-28 08:09:20|2578.05|2565.05|2577.96|2564.96|2579.25|2566.25|2576.76|2563.76|17
1622189370000|2021-05-28 08:09:30|2578.27|2565.27|2576.54|2563.54|2578.36|2565.36|2575.84|2562.84|24
1622189380000|2021-05-28 08:09:40|2576.99|2563.99|2573.71|2560.71|2578.7|2565.7|2573.7|2560.7|26
1622189390000|2021-05-28 08:09:50|2573.74|2560.74|2574.39|2561.39|2575.54|2562.54|2572.74|2559.74|28
1622189400000|2021-05-28 08:10:00|2574.53|2561.53|2574.74|2561.74|2577.19|2564.19|2574.06|2561.06|26
1622189410000|2021-05-28 08:10:10|2574.7|2561.7|2571.92|2558.92|2575.27|2562.27|2571.15|2558.15|28
1622189420000|2021-05-28 08:10:20|2571.95|2558.95|2572.66|2559.66|2573.43|2560.43|2570.75|2557.75|29
1622189430000|2021-05-28 08:10:30|2572.78|2559.78|2572.27|2559.27|2573.92|2560.92|2572.08|2559.08|21
1622189440000|2021-05-28 08:10:40|2572.37|2559.37|2568.67|2555.67|2572.57|2559.57|2568.67|2555.67|15
1622189450000|2021-05-28 08:10:50|2568.11|2555.11|2570.02|2557.02|2571.35|2558.35|2567.5|2554.5|19
1622189460000|2021-05-28 08:11:00|2569.85|2556.85|2568.8|2555.8|2571.11|2558.11|2567.03|2554.03|14
1622189470000|2021-05-28 08:11:10|2569.27|2556.27|2568.65|2555.65|2570.08|2557.08|2567.91|2554.91|20
1622189480000|2021-05-28 08:11:20|2569.99|2556.99|2568.02|2555.02|2569.99|2556.99|2562.69|2549.69|16
1622189490000|2021-05-28 08:11:30|2571.11|2558.11|2559.95|2546.95|2571.11|2558.11|2557.73|2544.73|32
1622189500000|2021-05-28 08:11:40|2560.13|2547.13|2560.03|2547.03|2561.14|2548.14|2557.25|2544.25|28
1622189510000|2021-05-28 08:11:50|2559.74|2546.74|2562.55|2549.55|2562.55|2549.55|2559.73|2546.73|11
1622189520000|2021-05-28 08:12:00|2561.65|2548.65|2561.2|2548.2|2561.69|2548.69|2560.03|2547.03|21
1622189530000|2021-05-28 08:12:10|2561.23|2548.23|2562.75|2549.75|2565.08|2552.08|2560.76|2547.76|33
1622189540000|2021-05-28 08:12:20|2562.83|2549.83|2563.79|2550.79|2563.79|2550.79|2560.77|2547.77|22
1622189550000|2021-05-28 08:12:30|2563.86|2550.86|2566.17|2553.17|2567.24|2554.24|2563.64|2550.64|31
1622189560000|2021-05-28 08:12:40|2566.13|2553.13|2564.34|2551.34|2566.67|2553.67|2562.57|2549.57|33
1622189570000|2021-05-28 08:12:50|2564.64|2551.64|2565|2552|2565|2552|2562.84|2549.84|27
1622189580000|2021-05-28 08:13:00|2564.66|2551.66|2568.35|2555.35|2568.48|2555.48|2564.41|2551.41|28
1622189590000|2021-05-28 08:13:10|2568.45|2555.45|2565.67|2552.67|2568.54|2555.54|2564.73|2551.73|33
1622189600000|2021-05-28 08:13:20|2565.35|2552.35|2566.67|2553.67|2568.24|2555.24|2564.83|2551.83|31
1622189610000|2021-05-28 08:13:30|2566.63|2553.63|2567.27|2554.27|2568.45|2555.45|2565.34|2552.34|34
1622189620000|2021-05-28 08:13:40|2567.24|2554.24|2567.54|2554.54|2569.24|2556.24|2566.45|2553.45|31
1622189630000|2021-05-28 08:13:50|2567.64|2554.64|2568.12|2555.12|2568.71|2555.71|2567.48|2554.48|26
1622189640000|2021-05-28 08:14:00|2568.29|2555.29|2567.6|2554.6|2568.29|2555.29|2565.78|2552.78|23
1622189650000|2021-05-28 08:14:10|2567.58|2554.58|2566.35|2553.35|2568.73|2555.73|2566.35|2553.35|26
1622189660000|2021-05-28 08:14:20|2566.27|2553.27|2567.56|2554.56|2567.8|2554.8|2565.47|2552.47|29
1622189670000|2021-05-28 08:14:30|2567.55|2554.55|2563.77|2550.77|2567.55|2554.55|2563|2550|18
1622189680000|2021-05-28 08:14:40|2564.45|2551.45|2565.39|2552.39|2565.39|2552.39|2563.98|2550.98|15
1622189690000|2021-05-28 08:14:50|2565.47|2552.47|2565.2|2552.2|2568.19|2555.19|2563.51|2550.51|25
1622189700000|2021-05-28 08:15:00|2564.77|2551.77|2564.44|2551.44|2565.64|2552.64|2562.51|2549.51|21
1622189710000|2021-05-28 08:15:10|2562.37|2549.37|2564.18|2551.18|2564.77|2551.77|2562.37|2549.37|20
1622189720000|2021-05-28 08:15:20|2564.24|2551.24|2566.64|2553.64|2566.64|2553.64|2563.74|2550.74|22
1622189730000|2021-05-28 08:15:30|2567|2554|2567.29|2554.29|2567.59|2554.59|2564.77|2551.77|33
1622189740000|2021-05-28 08:15:40|2567.2|2554.2|2565.9|2552.9|2568.37|2555.37|2565.55|2552.55|23
1622189750000|2021-05-28 08:15:50|2566.21|2553.21|2566.83|2553.83|2567.43|2554.43|2564.85|2551.85|27
1622189760000|2021-05-28 08:16:00|2566.8|2553.8|2567.02|2554.02|2567.27|2554.27|2564.65|2551.65|21
1622189770000|2021-05-28 08:16:10|2567.05|2554.05|2567.45|2554.45|2568.04|2555.04|2566.56|2553.56|19
1622189780000|2021-05-28 08:16:20|2566.71|2553.71|2564.67|2551.67|2567.38|2554.38|2564.58|2551.58|31
1622189790000|2021-05-28 08:16:30|2564.22|2551.22|2565.91|2552.91|2566.23|2553.23|2564.14|2551.14|15
1622189800000|2021-05-28 08:16:40|2564.88|2551.88|2565|2552|2565.18|2552.18|2562.93|2549.93|26
1622189810000|2021-05-28 08:16:50|2565.09|2552.09|2565.96|2552.96|2566.31|2553.31|2564.81|2551.81|27
1622189820000|2021-05-28 08:17:00|2566.18|2553.18|2569.81|2556.81|2570.35|2557.35|2566.18|2553.18|34
1622189830000|2021-05-28 08:17:10|2569.83|2556.83|2571.18|2558.18|2571.72|2558.72|2569.83|2556.83|30
1622189840000|2021-05-28 08:17:20|2573.38|2560.38|2572.62|2559.62|2573.38|2560.38|2570.41|2557.41|31
1622189850000|2021-05-28 08:17:30|2572.89|2559.89|2574.68|2561.68|2574.68|2561.68|2571.61|2558.61|33
1622189860000|2021-05-28 08:17:40|2574.5|2561.5|2576.13|2563.13|2579.14|2566.14|2574.5|2561.5|30
1622189870000|2021-05-28 08:17:50|2576.29|2563.29|2574.95|2561.95|2576.68|2563.68|2573.98|2560.98|28
1622189880000|2021-05-28 08:18:00|2574.97|2561.97|2576.83|2563.83|2576.83|2563.83|2573.84|2560.84|31
1622189890000|2021-05-28 08:18:10|2576.99|2563.99|2578.27|2565.27|2579.37|2566.37|2575.33|2562.33|29
1622189900000|2021-05-28 08:18:20|2578.36|2565.36|2575.67|2562.67|2579.09|2566.09|2575.67|2562.67|23
1622189910000|2021-05-28 08:18:30|2575.75|2562.75|2575.71|2562.71|2576.34|2563.34|2575.67|2562.67|15
1622189920000|2021-05-28 08:18:40|2575.79|2562.79|2576.13|2563.13|2576.33|2563.33|2575.61|2562.61|16
1622189930000|2021-05-28 08:18:50|2576.26|2563.26|2576.01|2563.01|2577.93|2564.93|2576.01|2563.01|13
1622189940000|2021-05-28 08:19:00|2576.08|2563.08|2577.47|2564.47|2577.85|2564.85|2576.08|2563.08|12
1622189950000|2021-05-28 08:19:10|2577.16|2564.16|2578.67|2565.67|2578.67|2565.67|2577.16|2564.16|12
1622189960000|2021-05-28 08:19:20|2578.69|2565.69|2577.86|2564.86|2579.45|2566.45|2577.86|2564.86|19
1622189970000|2021-05-28 08:19:30|2578.15|2565.15|2576.4|2563.4|2578.42|2565.42|2576.31|2563.31|21
1622189980000|2021-05-28 08:19:40|2576.57|2563.57|2577.96|2564.96|2578.53|2565.53|2575.11|2562.11|24
1622189990000|2021-05-28 08:19:50|2577.97|2564.97|2576.44|2563.44|2577.97|2564.97|2576.42|2563.42|19
1622190000000|2021-05-28 08:20:00|2576.94|2563.94|2575.73|2562.73|2577.2|2564.2|2573.48|2560.48|26
1622190010000|2021-05-28 08:20:10|2575.15|2562.15|2573.37|2560.37|2575.16|2562.16|2572.94|2559.94|34
1622190020000|2021-05-28 08:20:20|2573.2|2560.2|2571|2558|2573.2|2560.2|2570.03|2557.03|22
1622190030000|2021-05-28 08:20:30|2571.16|2558.16|2569.98|2556.98|2571.52|2558.52|2569.29|2556.29|20
1622190040000|2021-05-28 08:20:40|2570.05|2557.05|2566.19|2553.19|2570.42|2557.42|2566.19|2553.19|18
1622190050000|2021-05-28 08:20:50|2567.94|2554.94|2567.28|2554.28|2568.68|2555.68|2567|2554|17
1622190060000|2021-05-28 08:21:00|2567.87|2554.87|2568.45|2555.45|2570.02|2557.02|2567.8|2554.8|23
1622190070000|2021-05-28 08:21:10|2567.91|2554.91|2565.85|2552.85|2568.49|2555.49|2565.3|2552.3|16
1622190080000|2021-05-28 08:21:20|2565.66|2552.66|2567.25|2554.25|2567.94|2554.94|2565.44|2552.44|28
1622190090000|2021-05-28 08:21:30|2567.08|2554.08|2564.73|2551.73|2567.08|2554.08|2564.73|2551.73|20
1622190100000|2021-05-28 08:21:40|2564.4|2551.4|2570.17|2557.17|2570.17|2557.17|2563.56|2550.56|29
1622190110000|2021-05-28 08:21:50|2570.2|2557.2|2566.05|2553.05|2570.2|2557.2|2566.05|2553.05|27
1622190120000|2021-05-28 08:22:00|2565.98|2552.98|2563.3|2550.3|2566.2|2553.2|2562.86|2549.86|22
1622190130000|2021-05-28 08:22:10|2563.83|2550.83|2562.97|2549.97|2565.88|2552.88|2562.57|2549.57|22
1622190140000|2021-05-28 08:22:20|2562.25|2549.25|2561.95|2548.95|2563.56|2550.56|2561.54|2548.54|28
1622190150000|2021-05-28 08:22:30|2561.94|2548.94|2563.03|2550.03|2564.14|2551.14|2561.87|2548.87|19
1622190160000|2021-05-28 08:22:40|2562.98|2549.98|2562.16|2549.16|2563.1|2550.1|2562.05|2549.05|20
1622190170000|2021-05-28 08:22:50|2562.85|2549.85|2563.13|2550.13|2563.28|2550.28|2562.32|2549.32|19
1622190180000|2021-05-28 08:23:00|2563.02|2550.02|2563|2550|2563.43|2550.43|2562.16|2549.16|19
1622190190000|2021-05-28 08:23:10|2562.25|2549.25|2562.79|2549.79|2563.95|2550.95|2560.53|2547.53|29
1622190200000|2021-05-28 08:23:20|2562.76|2549.76|2560.98|2547.98|2562.79|2549.79|2560.98|2547.98|17
1622190210000|2021-05-28 08:23:30|2561.13|2548.13|2561.79|2548.79|2562.42|2549.42|2560.4|2547.4|27
1622190220000|2021-05-28 08:23:40|2561.45|2548.45|2561.94|2548.94|2562.06|2549.06|2559.8|2546.8|22
1622190230000|2021-05-28 08:23:50|2561.97|2548.97|2561.14|2548.14|2563.05|2550.05|2561.06|2548.06|31
1622190240000|2021-05-28 08:24:00|2561.07|2548.07|2560.46|2547.46|2561.43|2548.43|2560.2|2547.2|13
1622190250000|2021-05-28 08:24:10|2560.75|2547.75|2560.38|2547.38|2561.62|2548.62|2559.75|2546.75|13
1622190260000|2021-05-28 08:24:20|2560.14|2547.14|2560.86|2547.86|2561.13|2548.13|2559.89|2546.89|15
1622190270000|2021-05-28 08:24:30|2560.71|2547.71|2561.68|2548.68|2562.81|2549.81|2559.96|2546.96|28
1622190280000|2021-05-28 08:24:40|2559.96|2546.96|2560.01|2547.01|2561.22|2548.22|2559.82|2546.82|12
1622190290000|2021-05-28 08:24:50|2560.52|2547.52|2560.38|2547.38|2560.59|2547.59|2559.92|2546.92|9
1622190300000|2021-05-28 08:25:00|2559.91|2546.91|2562.62|2549.62|2562.76|2549.76|2559.34|2546.34|18
1622190310000|2021-05-28 08:25:10|2562.46|2549.46|2565.44|2552.44|2566.43|2553.43|2562.29|2549.29|24
1622190320000|2021-05-28 08:25:20|2565.36|2552.36|2565.68|2552.68|2566.49|2553.49|2563.88|2550.88|29
1622190330000|2021-05-28 08:25:30|2566.14|2553.14|2566.97|2553.97|2567.36|2554.36|2564.97|2551.97|29
1622190340000|2021-05-28 08:25:40|2566.82|2553.82|2565.51|2552.51|2567.41|2554.41|2565.51|2552.51|27
1622190350000|2021-05-28 08:25:50|2565.01|2552.01|2564.98|2551.98|2565.13|2552.13|2563.31|2550.31|24
1622190360000|2021-05-28 08:26:00|2563.97|2550.97|2560.1|2547.1|2564.01|2551.01|2560.1|2547.1|22
1622190370000|2021-05-28 08:26:10|2560.39|2547.39|2562.35|2549.35|2562.69|2549.69|2559.97|2546.97|19
1622190380000|2021-05-28 08:26:20|2562.31|2549.31|2562.27|2549.27|2563.52|2550.52|2559.37|2546.37|22
1622190390000|2021-05-28 08:26:30|2563.25|2550.25|2565.77|2552.77|2566.33|2553.33|2563.25|2550.25|26
1622190400000|2021-05-28 08:26:40|2565.78|2552.78|2565.18|2552.18|2566.21|2553.21|2564.41|2551.41|27
1622190410000|2021-05-28 08:26:50|2565.12|2552.12|2562.4|2549.4|2565.12|2552.12|2562.2|2549.2|23
1622190420000|2021-05-28 08:27:00|2561.94|2548.94|2561.16|2548.16|2562.29|2549.29|2560.26|2547.26|24
1622190430000|2021-05-28 08:27:10|2561.22|2548.22|2561.38|2548.38|2561.75|2548.75|2560.45|2547.45|10
1622190440000|2021-05-28 08:27:20|2562.43|2549.43|2562.03|2549.03|2563.41|2550.41|2561.8|2548.8|22
1622190450000|2021-05-28 08:27:30|2562.4|2549.4|2560.51|2547.51|2562.4|2549.4|2560.51|2547.51|12
1622190460000|2021-05-28 08:27:40|2560.81|2547.81|2561.78|2548.78|2561.98|2548.98|2560.81|2547.81|10
1622190470000|2021-05-28 08:27:50|2561.27|2548.27|2561.11|2548.11|2561.3|2548.3|2560.43|2547.43|13
1622190480000|2021-05-28 08:28:00|2560.64|2547.64|2559.89|2546.89|2560.66|2547.66|2558.61|2545.61|24
1622190490000|2021-05-28 08:28:10|2560.07|2547.07|2561.31|2548.31|2561.66|2548.66|2559.01|2546.01|27
1622190500000|2021-05-28 08:28:20|2561.3|2548.3|2561.35|2548.35|2561.35|2548.35|2559.64|2546.64|18
1622190510000|2021-05-28 08:28:30|2561.48|2548.48|2559.91|2546.91|2561.9|2548.9|2559.85|2546.85|19
1622190520000|2021-05-28 08:28:40|2559.7|2546.7|2559.25|2546.25|2559.85|2546.85|2558.72|2545.72|11
1622190530000|2021-05-28 08:28:50|2559.28|2546.28|2558.4|2545.4|2559.81|2546.81|2558.23|2545.23|13
1622190540000|2021-05-28 08:29:00|2558.69|2545.69|2560.96|2547.96|2561|2548|2558.4|2545.4|12
1622190550000|2021-05-28 08:29:10|2560.62|2547.62|2562.4|2549.4|2563.24|2550.24|2560.62|2547.62|23
1622190560000|2021-05-28 08:29:20|2562.42|2549.42|2563.85|2550.85|2563.85|2550.85|2561.69|2548.69|16
1622190570000|2021-05-28 08:29:30|2563.64|2550.64|2564.87|2551.87|2566.46|2553.46|2562.98|2549.98|28
1622190580000|2021-05-28 08:29:40|2564.35|2551.35|2561.7|2548.7|2564.42|2551.42|2560.9|2547.9|25
1622190590000|2021-05-28 08:29:50|2561.69|2548.69|2559.09|2546.09|2561.69|2548.69|2559.01|2546.01|20
1622190600000|2021-05-28 08:30:00|2559.1|2546.1|2559.46|2546.46|2559.78|2546.78|2557.52|2544.52|32
1622190610000|2021-05-28 08:30:10|2559.54|2546.54|2560.69|2547.69|2560.79|2547.79|2557.53|2544.53|32
1622190620000|2021-05-28 08:30:20|2560.57|2547.57|2564.91|2551.91|2564.91|2551.91|2560.5|2547.5|23
1622190630000|2021-05-28 08:30:30|2564.8|2551.8|2562.17|2549.17|2565.49|2552.49|2562.15|2549.15|32
1622190640000|2021-05-28 08:30:40|2563.37|2550.37|2562.53|2549.53|2563.37|2550.37|2561.02|2548.02|28
1622190650000|2021-05-28 08:30:50|2561.98|2548.98|2562.93|2549.93|2563.9|2550.9|2561.46|2548.46|22
1622190660000|2021-05-28 08:31:00|2562.69|2549.69|2561.25|2548.25|2562.69|2549.69|2561.2|2548.2|27
1622190670000|2021-05-28 08:31:10|2560.96|2547.96|2561.73|2548.73|2561.75|2548.75|2560.28|2547.28|19
1622190680000|2021-05-28 08:31:20|2561.65|2548.65|2563.38|2550.38|2563.47|2550.47|2561.64|2548.64|24
1622190690000|2021-05-28 08:31:30|2563.37|2550.37|2562.28|2549.28|2563.37|2550.37|2562.19|2549.19|21
1622190700000|2021-05-28 08:31:40|2562.15|2549.15|2562.66|2549.66|2562.71|2549.71|2561|2548|24
1622190710000|2021-05-28 08:31:50|2562.56|2549.56|2562.87|2549.87|2563.38|2550.38|2562.56|2549.56|14
1622190720000|2021-05-28 08:32:00|2562.29|2549.29|2562.91|2549.91|2563.11|2550.11|2561.79|2548.79|20
1622190730000|2021-05-28 08:32:10|2562.99|2549.99|2563.33|2550.33|2563.41|2550.41|2562.75|2549.75|15
1622190740000|2021-05-28 08:32:20|2563.25|2550.25|2565.62|2552.62|2565.62|2552.62|2562.93|2549.93|26
1622190750000|2021-05-28 08:32:30|2565.68|2552.68|2565.73|2552.73|2566.09|2553.09|2565.3|2552.3|16
1622190760000|2021-05-28 08:32:40|2565.77|2552.77|2568.31|2555.31|2568.31|2555.31|2565.73|2552.73|15
1622190770000|2021-05-28 08:32:50|2568.36|2555.36|2565.97|2552.97|2568.65|2555.65|2565.71|2552.71|24
1622190780000|2021-05-28 08:33:00|2566.09|2553.09|2566.76|2553.76|2566.97|2553.97|2565.3|2552.3|27
1622190790000|2021-05-28 08:33:10|2566.84|2553.84|2568.14|2555.14|2568.14|2555.14|2565.91|2552.91|19
1622190800000|2021-05-28 08:33:20|2568.13|2555.13|2568.44|2555.44|2568.98|2555.98|2567.99|2554.99|19
1622190810000|2021-05-28 08:33:30|2568.86|2555.86|2566.84|2553.84|2569.01|2556.01|2566.84|2553.84|19
1622190820000|2021-05-28 08:33:40|2567.11|2554.11|2567.51|2554.51|2568.08|2555.08|2566.77|2553.77|19
1622190830000|2021-05-28 08:33:50|2567.39|2554.39|2569.83|2556.83|2570.06|2557.06|2567.26|2554.26|16
1622190840000|2021-05-28 08:34:00|2569.22|2556.22|2567.4|2554.4|2569.22|2556.22|2567.4|2554.4|15
1622190850000|2021-05-28 08:34:10|2567.07|2554.07|2565.81|2552.81|2567.07|2554.07|2564.05|2551.05|21
1622190860000|2021-05-28 08:34:20|2565.94|2552.94|2566.19|2553.19|2566.19|2553.19|2565.7|2552.7|15
1622190870000|2021-05-28 08:34:30|2566.25|2553.25|2566.09|2553.09|2567.57|2554.57|2566.09|2553.09|26
1622190880000|2021-05-28 08:34:40|2566.36|2553.36|2560.86|2547.86|2566.36|2553.36|2560.86|2547.86|30
1622190890000|2021-05-28 08:34:50|2562.68|2549.68|2560.36|2547.36|2563.03|2550.03|2560.36|2547.36|26
1622190900000|2021-05-28 08:35:00|2560.33|2547.33|2558.37|2545.37|2560.78|2547.78|2558.37|2545.37|24
1622190910000|2021-05-28 08:35:10|2558.31|2545.31|2558.37|2545.37|2558.5|2545.5|2556.84|2543.84|29
1622190920000|2021-05-28 08:35:20|2558.05|2545.05|2555.31|2542.31|2558.17|2545.17|2554.47|2541.47|27
1622190930000|2021-05-28 08:35:30|2554.77|2541.77|2555.23|2542.23|2555.23|2542.23|2554.08|2541.08|19
1622190940000|2021-05-28 08:35:40|2554.71|2541.71|2557.68|2544.68|2559.28|2546.28|2554.36|2541.36|33
1622190950000|2021-05-28 08:35:50|2557.74|2544.74|2556.16|2543.16|2557.74|2544.74|2555.22|2542.22|23
1622190960000|2021-05-28 08:36:00|2556.15|2543.15|2556.58|2543.58|2556.92|2543.92|2553.88|2540.88|31
1622190970000|2021-05-28 08:36:10|2556.82|2543.82|2555.93|2542.93|2556.84|2543.84|2555.67|2542.67|20
1622190980000|2021-05-28 08:36:20|2556.44|2543.44|2558.33|2545.33|2558.33|2545.33|2555.95|2542.95|21
1622190990000|2021-05-28 08:36:30|2558.69|2545.69|2560.42|2547.42|2561.11|2548.11|2558.39|2545.39|28
1622191000000|2021-05-28 08:36:40|2560.24|2547.24|2562.79|2549.79|2563.13|2550.13|2560.24|2547.24|24
1622191010000|2021-05-28 08:36:50|2562.88|2549.88|2562.41|2549.41|2563|2550|2562.21|2549.21|19
1622191020000|2021-05-28 08:37:00|2561.95|2548.95|2565.16|2552.16|2565.16|2552.16|2561.95|2548.95|22
1622191030000|2021-05-28 08:37:10|2565.2|2552.2|2564.36|2551.36|2565.2|2552.2|2564.21|2551.21|23
1622191040000|2021-05-28 08:37:20|2564.16|2551.16|2565.12|2552.12|2565.45|2552.45|2564.16|2551.16|22
1622191050000|2021-05-28 08:37:30|2565.08|2552.08|2565.39|2552.39|2565.59|2552.59|2564.98|2551.98|21
1622191060000|2021-05-28 08:37:40|2565.45|2552.45|2567.25|2554.25|2567.25|2554.25|2565.35|2552.35|22
1622191070000|2021-05-28 08:37:50|2567.42|2554.42|2568.34|2555.34|2568.34|2555.34|2566.74|2553.74|22
1622191080000|2021-05-28 08:38:00|2568.19|2555.19|2564.61|2551.61|2568.36|2555.36|2564.61|2551.61|29
1622191090000|2021-05-28 08:38:10|2564.6|2551.6|2564.39|2551.39|2564.83|2551.83|2563.9|2550.9|19
1622191100000|2021-05-28 08:38:20|2564.79|2551.79|2565.3|2552.3|2566.29|2553.29|2564.54|2551.54|20
1622191110000|2021-05-28 08:38:30|2564.97|2551.97|2567.96|2554.96|2567.96|2554.96|2564.97|2551.97|22
1622191120000|2021-05-28 08:38:40|2567.76|2554.76|2566.64|2553.64|2567.76|2554.76|2566.64|2553.64|18
1622191130000|2021-05-28 08:38:50|2566.63|2553.63|2566.47|2553.47|2566.63|2553.63|2565.71|2552.71|20
1622191140000|2021-05-28 08:39:00|2566.36|2553.36|2565.27|2552.27|2566.99|2553.99|2565.01|2552.01|22
1622191150000|2021-05-28 08:39:10|2565.22|2552.22|2564.07|2551.07|2565.25|2552.25|2563.77|2550.77|20
1622191160000|2021-05-28 08:39:20|2563.72|2550.72|2565.52|2552.52|2565.88|2552.88|2563.72|2550.72|19
1622191170000|2021-05-28 08:39:30|2565.71|2552.71|2567.07|2554.07|2567.63|2554.63|2565.52|2552.52|19
1622191180000|2021-05-28 08:39:40|2567.26|2554.26|2565.65|2552.65|2567.26|2554.26|2565.49|2552.49|22
1622191190000|2021-05-28 08:39:50|2565.62|2552.62|2565.98|2552.98|2567.02|2554.02|2565.57|2552.57|14
1622191200000|2021-05-28 08:40:00|2565.87|2552.87|2566.11|2553.11|2566.2|2553.2|2565.58|2552.58|9
1622191210000|2021-05-28 08:40:10|2566.1|2553.1|2567.08|2554.08|2567.08|2554.08|2565.01|2552.01|11
1622191220000|2021-05-28 08:40:20|2567.23|2554.23|2569.09|2556.09|2569.48|2556.48|2567.23|2554.23|19
1622191230000|2021-05-28 08:40:30|2569.15|2556.15|2568.89|2555.89|2569.33|2556.33|2568.17|2555.17|22
1622191240000|2021-05-28 08:40:40|2568.85|2555.85|2570.63|2557.63|2570.63|2557.63|2568.15|2555.15|22
1622191250000|2021-05-28 08:40:50|2570.4|2557.4|2573.67|2560.67|2573.67|2560.67|2570.4|2557.4|28
1622191260000|2021-05-28 08:41:00|2573.71|2560.71|2571.63|2558.63|2573.71|2560.71|2571.63|2558.63|23
1622191270000|2021-05-28 08:41:10|2572.3|2559.3|2571.15|2558.15|2572.89|2559.89|2570.87|2557.87|21
1622191280000|2021-05-28 08:41:20|2571.71|2558.71|2572.27|2559.27|2572.88|2559.88|2571.15|2558.15|14
1622191290000|2021-05-28 08:41:30|2571.64|2558.64|2572.61|2559.61|2572.61|2559.61|2571.51|2558.51|20
1622191300000|2021-05-28 08:41:40|2572.47|2559.47|2569.96|2556.96|2572.48|2559.48|2569.96|2556.96|16
1622191310000|2021-05-28 08:41:50|2570.34|2557.34|2571.25|2558.25|2571.27|2558.27|2569.49|2556.49|29
1622191320000|2021-05-28 08:42:00|2571.15|2558.15|2570.97|2557.97|2571.43|2558.43|2569.92|2556.92|25
1622191330000|2021-05-28 08:42:10|2571|2558|2571.4|2558.4|2571.85|2558.85|2570.74|2557.74|24
1622191340000|2021-05-28 08:42:20|2571.48|2558.48|2573.04|2560.04|2573.04|2560.04|2570.46|2557.46|17
1622191350000|2021-05-28 08:42:30|2573.72|2560.72|2572.85|2559.85|2573.79|2560.79|2572.43|2559.43|22
1622191360000|2021-05-28 08:42:40|2573.01|2560.01|2571.52|2558.52|2574.49|2561.49|2570.82|2557.82|25
1622191370000|2021-05-28 08:42:50|2571.76|2558.76|2571.63|2558.63|2571.83|2558.83|2570.3|2557.3|19
1622191380000|2021-05-28 08:43:00|2571.67|2558.67|2572.36|2559.36|2572.94|2559.94|2571.25|2558.25|21
1622191390000|2021-05-28 08:43:10|2572.14|2559.14|2572.08|2559.08|2572.6|2559.6|2571.38|2558.38|23
1622191400000|2021-05-28 08:43:20|2572.11|2559.11|2572.74|2559.74|2572.89|2559.89|2572.02|2559.02|22
1622191410000|2021-05-28 08:43:30|2572.6|2559.6|2572.27|2559.27|2572.96|2559.96|2572|2559|12
1622191420000|2021-05-28 08:43:40|2572.54|2559.54|2573.18|2560.18|2573.87|2560.87|2572.33|2559.33|23
1622191430000|2021-05-28 08:43:50|2573.35|2560.35|2571.32|2558.32|2573.43|2560.43|2571.32|2558.32|14
1622191440000|2021-05-28 08:44:00|2571.22|2558.22|2573.66|2560.66|2573.77|2560.77|2571.22|2558.22|26
1622191450000|2021-05-28 08:44:10|2573.64|2560.64|2574.08|2561.08|2574.71|2561.71|2573.57|2560.57|15
1622191460000|2021-05-28 08:44:20|2574.07|2561.07|2574.71|2561.71|2575.85|2562.85|2574.07|2561.07|22
1622191470000|2021-05-28 08:44:30|2574.84|2561.84|2574.28|2561.28|2575.36|2562.36|2574.28|2561.28|12
1622191480000|2021-05-28 08:44:40|2574.09|2561.09|2573.33|2560.33|2574.09|2561.09|2572.79|2559.79|13
1622191490000|2021-05-28 08:44:50|2573.53|2560.53|2573.61|2560.61|2573.86|2560.86|2573.33|2560.33|8
1622191500000|2021-05-28 08:45:00|2573.79|2560.79|2571.34|2558.34|2574.15|2561.15|2571.34|2558.34|12
1622191510000|2021-05-28 08:45:10|2571.37|2558.37|2571.79|2558.79|2571.95|2558.95|2569.74|2556.74|24
1622191520000|2021-05-28 08:45:20|2571.68|2558.68|2571.35|2558.35|2571.89|2558.89|2570.75|2557.75|20
1622191530000|2021-05-28 08:45:30|2571.36|2558.36|2572.41|2559.41|2572.41|2559.41|2571.36|2558.36|13
1622191540000|2021-05-28 08:45:40|2572.83|2559.83|2570.15|2557.15|2572.84|2559.84|2569.69|2556.69|27
1622191550000|2021-05-28 08:45:50|2569.85|2556.85|2567.6|2554.6|2570.19|2557.19|2566.3|2553.3|28
1622191560000|2021-05-28 08:46:00|2567.68|2554.68|2565.6|2552.6|2567.84|2554.84|2564.51|2551.51|30
1622191570000|2021-05-28 08:46:10|2565.63|2552.63|2565.64|2552.64|2565.78|2552.78|2562.99|2549.99|32
1622191580000|2021-05-28 08:46:20|2565.61|2552.61|2561.86|2548.86|2565.67|2552.67|2560.53|2547.53|32
1622191590000|2021-05-28 08:46:30|2561.5|2548.5|2564.07|2551.07|2564.09|2551.09|2559.58|2546.58|30
1622191600000|2021-05-28 08:46:40|2563.99|2550.99|2562.08|2549.08|2563.99|2550.99|2561.13|2548.13|22
1622191610000|2021-05-28 08:46:50|2562.38|2549.38|2562.2|2549.2|2562.63|2549.63|2561.38|2548.38|21
1622191620000|2021-05-28 08:47:00|2562.19|2549.19|2562.86|2549.86|2562.86|2549.86|2561.78|2548.78|13
1622191630000|2021-05-28 08:47:10|2562.84|2549.84|2564.92|2551.92|2565.53|2552.53|2562.84|2549.84|26
1622191640000|2021-05-28 08:47:20|2564.94|2551.94|2561.98|2548.98|2565.13|2552.13|2561.35|2548.35|21
1622191650000|2021-05-28 08:47:30|2561.28|2548.28|2559.65|2546.65|2561.61|2548.61|2559.12|2546.12|13
1622191660000|2021-05-28 08:47:40|2559.38|2546.38|2559.98|2546.98|2560.23|2547.23|2558.75|2545.75|22
1622191670000|2021-05-28 08:47:50|2559.89|2546.89|2560.33|2547.33|2560.82|2547.82|2558.01|2545.01|17
1622191680000|2021-05-28 08:48:00|2560.5|2547.5|2558.8|2545.8|2560.5|2547.5|2558.44|2545.44|17
1622191690000|2021-05-28 08:48:10|2558.71|2545.71|2558.29|2545.29|2558.98|2545.98|2558.29|2545.29|15
1622191700000|2021-05-28 08:48:20|2558.19|2545.19|2557.59|2544.59|2558.66|2545.66|2557.39|2544.39|12
1622191710000|2021-05-28 08:48:30|2557.87|2544.87|2557.42|2544.42|2558.48|2545.48|2556.61|2543.61|14
1622191720000|2021-05-28 08:48:40|2556.96|2543.96|2557.36|2544.36|2557.42|2544.42|2554.52|2541.52|22
1622191730000|2021-05-28 08:48:50|2557.12|2544.12|2557.02|2544.02|2560.22|2547.22|2554.01|2541.01|14
1622191740000|2021-05-28 08:49:00|2556.94|2543.94|2558.85|2545.85|2558.85|2545.85|2556.94|2543.94|8
1622191750000|2021-05-28 08:49:10|2559.42|2546.42|2558.66|2545.66|2560.87|2547.87|2557.8|2544.8|29
1622191760000|2021-05-28 08:49:20|2558.53|2545.53|2557.06|2544.06|2559.56|2546.56|2555.96|2542.96|26
1622191770000|2021-05-28 08:49:30|2555.29|2542.29|2558.04|2545.04|2558.09|2545.09|2555.29|2542.29|33
1622191780000|2021-05-28 08:49:40|2558.1|2545.1|2555.42|2542.42|2558.1|2545.1|2553.68|2540.68|30
1622191790000|2021-05-28 08:49:50|2555.34|2542.34|2557.06|2544.06|2557.06|2544.06|2555.3|2542.3|29
1622191800000|2021-05-28 08:50:00|2556.97|2543.97|2559.46|2546.46|2559.46|2546.46|2556.88|2543.88|30
1622191810000|2021-05-28 08:50:10|2559.5|2546.5|2561.69|2548.69|2561.69|2548.69|2558.62|2545.62|29
1622191820000|2021-05-28 08:50:20|2561.43|2548.43|2561.16|2548.16|2562.89|2549.89|2560.79|2547.79|24
1622191830000|2021-05-28 08:50:30|2561.63|2548.63|2560.36|2547.36|2561.63|2548.63|2558.64|2545.64|32
1622191840000|2021-05-28 08:50:40|2560.25|2547.25|2561.83|2548.83|2562|2549|2559.62|2546.62|20
1622191850000|2021-05-28 08:50:50|2561.28|2548.28|2561.67|2548.67|2562.73|2549.73|2560.13|2547.13|25
1622191860000|2021-05-28 08:51:00|2561.88|2548.88|2562.37|2549.37|2562.43|2549.43|2560.6|2547.6|24
1622191870000|2021-05-28 08:51:10|2562.52|2549.52|2565.57|2552.57|2565.94|2552.94|2562.52|2549.52|26
1622191880000|2021-05-28 08:51:20|2565.1|2552.1|2564.25|2551.25|2565.42|2552.42|2563.35|2550.35|10
1622191890000|2021-05-28 08:51:30|2564.35|2551.35|2565.15|2552.15|2565.74|2552.74|2563.29|2550.29|26
1622191900000|2021-05-28 08:51:40|2565.31|2552.31|2564.33|2551.33|2565.47|2552.47|2564.33|2551.33|14
1622191910000|2021-05-28 08:51:50|2564.16|2551.16|2561.98|2548.98|2564.39|2551.39|2560.73|2547.73|31
1622191920000|2021-05-28 08:52:00|2561.5|2548.5|2560.63|2547.63|2561.5|2548.5|2558.51|2545.51|33
1622191930000|2021-05-28 08:52:10|2560.67|2547.67|2556.97|2543.97|2560.69|2547.69|2554.51|2541.51|31
1622191940000|2021-05-28 08:52:20|2557.1|2544.1|2555.09|2542.09|2558.11|2545.11|2552.75|2539.75|34
1622191950000|2021-05-28 08:52:30|2555.21|2542.21|2554.64|2541.64|2555.29|2542.29|2551.06|2538.06|31
1622191960000|2021-05-28 08:52:40|2555.47|2542.47|2552.06|2539.06|2555.74|2542.74|2552.06|2539.06|33
1622191970000|2021-05-28 08:52:50|2552.19|2539.19|2552.45|2539.45|2552.72|2539.72|2552.19|2539.19|11
1622191980000|2021-05-28 08:53:00|2552.7|2539.7|2555.92|2542.92|2557.22|2544.22|2552.7|2539.7|26
1622191990000|2021-05-28 08:53:10|2555.54|2542.54|2552.71|2539.71|2555.54|2542.54|2552.71|2539.71|23
1622192000000|2021-05-28 08:53:20|2552.62|2539.62|2553.62|2540.62|2553.77|2540.77|2552.1|2539.1|22
1622192010000|2021-05-28 08:53:30|2553.85|2540.85|2552.44|2539.44|2554.77|2541.77|2551.88|2538.88|25
1622192020000|2021-05-28 08:53:40|2552.74|2539.74|2551.16|2538.16|2552.74|2539.74|2550.37|2537.37|22
1622192030000|2021-05-28 08:53:50|2551.03|2538.03|2550.94|2537.94|2551.62|2538.62|2550.45|2537.45|13
1622192040000|2021-05-28 08:54:00|2550.63|2537.63|2552.98|2539.98|2552.98|2539.98|2550.56|2537.56|17
1622192050000|2021-05-28 08:54:10|2553.5|2540.5|2551.09|2538.09|2553.71|2540.71|2550.34|2537.34|25
1622192060000|2021-05-28 08:54:20|2550.56|2537.56|2549.45|2536.45|2550.92|2537.92|2548.23|2535.23|12
1622192070000|2021-05-28 08:54:30|2550.39|2537.39|2550.11|2537.11|2551.15|2538.15|2549.13|2536.13|10
1622192080000|2021-05-28 08:54:40|2551.1|2538.1|2550.08|2537.08|2551.1|2538.1|2547.77|2534.77|14
1622192090000|2021-05-28 08:54:50|2550.2|2537.2|2549.58|2536.58|2550.2|2537.2|2547.05|2534.05|31
1622192100000|2021-05-28 08:55:00|2549.48|2536.48|2540.04|2527.04|2549.48|2536.48|2539.28|2526.28|36
1622192110000|2021-05-28 08:55:10|2540|2527|2533.24|2520.24|2540|2527|2529.82|2516.82|37
1622192120000|2021-05-28 08:55:20|2529.81|2516.81|2530.43|2517.43|2531.92|2518.92|2527.93|2514.93|35
1622192130000|2021-05-28 08:55:30|2530.38|2517.38|2532.31|2519.31|2533.02|2520.02|2530.11|2517.11|27
1622192140000|2021-05-28 08:55:40|2532.25|2519.25|2532.74|2519.74|2533.49|2520.49|2531.42|2518.42|27
1622192150000|2021-05-28 08:55:50|2532.44|2519.44|2531.31|2518.31|2532.84|2519.84|2529.85|2516.85|27
1622192160000|2021-05-28 08:56:00|2531.58|2518.58|2531.24|2518.24|2531.83|2518.83|2530.43|2517.43|22
1622192170000|2021-05-28 08:56:10|2531.37|2518.37|2526.93|2513.93|2531.99|2518.99|2526.93|2513.93|24
1622192180000|2021-05-28 08:56:20|2526.22|2513.22|2523.73|2510.73|2528.99|2515.99|2523.23|2510.23|22
1622192190000|2021-05-28 08:56:30|2527.94|2514.94|2520.75|2507.75|2527.94|2514.94|2520.61|2507.61|32
1622192200000|2021-05-28 08:56:40|2521.16|2508.16|2510.17|2497.17|2521.16|2508.16|2509.79|2496.79|38
1622192210000|2021-05-28 08:56:50|2510.03|2497.03|2506.83|2493.83|2510.22|2497.22|2504.85|2491.85|39
1622192220000|2021-05-28 08:57:00|2507.06|2494.06|2509.56|2496.56|2514.3|2501.3|2506.85|2493.85|36
1622192230000|2021-05-28 08:57:10|2508.85|2495.85|2505.91|2492.91|2510.55|2497.55|2505.34|2492.34|38
1622192240000|2021-05-28 08:57:20|2504.67|2491.67|2501.28|2488.28|2506.38|2493.38|2501.28|2488.28|32
1622192250000|2021-05-28 08:57:30|2501.22|2488.22|2497.6|2484.6|2502.22|2489.22|2495.88|2482.88|29
1622192260000|2021-05-28 08:57:40|2497|2484|2504.12|2491.12|2504.12|2491.12|2497|2484|25
1622192270000|2021-05-28 08:57:50|2501.38|2488.38|2502.03|2489.03|2503.21|2490.21|2499.77|2486.77|26
1622192280000|2021-05-28 08:58:00|2500.51|2487.51|2508.09|2495.09|2508.45|2495.45|2500.51|2487.51|35
1622192290000|2021-05-28 08:58:10|2508.43|2495.43|2510.55|2497.55|2510.55|2497.55|2504.37|2491.37|35
1622192300000|2021-05-28 08:58:20|2511.62|2498.62|2510.03|2497.03|2512.28|2499.28|2508|2495|34
1622192310000|2021-05-28 08:58:30|2508.77|2495.77|2508.81|2495.81|2510.45|2497.45|2506.04|2493.04|37
1622192320000|2021-05-28 08:58:40|2508.82|2495.82|2508.39|2495.39|2508.97|2495.97|2504.49|2491.49|36
1622192330000|2021-05-28 08:58:50|2508.64|2495.64|2511.84|2498.84|2513.16|2500.16|2508.64|2495.64|37
1622192340000|2021-05-28 08:59:00|2511.83|2498.83|2520.85|2507.85|2522.93|2509.93|2511.83|2498.83|37
1622192350000|2021-05-28 08:59:10|2519.92|2506.92|2515.17|2502.17|2519.92|2506.92|2514.11|2501.11|38
1622192360000|2021-05-28 08:59:20|2514.46|2501.46|2509.99|2496.99|2514.77|2501.77|2509.37|2496.37|26
1622192370000|2021-05-28 08:59:30|2510.18|2497.18|2513.76|2500.76|2513.85|2500.85|2509.73|2496.73|26
1622192380000|2021-05-28 08:59:40|2513.08|2500.08|2512.2|2499.2|2513.54|2500.54|2511.49|2498.49|29
1622192390000|2021-05-28 08:59:50|2512.33|2499.33|2513.03|2500.03|2513.6|2500.6|2511.37|2498.37|23
1622192400000|2021-05-28 09:00:00|2512.37|2499.37|2512.65|2499.65|2512.65|2499.65|2511.18|2498.18|21
1622192410000|2021-05-28 09:00:10|2511.67|2498.67|2505.76|2492.76|2512.65|2499.65|2502.8|2489.8|30
1622192420000|2021-05-28 09:00:20|2506.69|2493.69|2507.49|2494.49|2508.77|2495.77|2503.61|2490.61|29
1622192430000|2021-05-28 09:00:30|2507.5|2494.5|2505.54|2492.54|2507.93|2494.93|2505.54|2492.54|17
1622192440000|2021-05-28 09:00:40|2507.02|2494.02|2500.27|2487.27|2507.02|2494.02|2500.27|2487.27|27
1622192450000|2021-05-28 09:00:50|2500.81|2487.81|2498.9|2485.9|2501.31|2488.31|2498.21|2485.21|21
1622192460000|2021-05-28 09:01:00|2499.78|2486.78|2498.58|2485.58|2499.78|2486.78|2497.3|2484.3|22
1622192470000|2021-05-28 09:01:10|2497.68|2484.68|2497.72|2484.72|2498.58|2485.58|2495.98|2482.98|22
1622192480000|2021-05-28 09:01:20|2497.77|2484.77|2490.58|2477.58|2498.58|2485.58|2489.34|2476.34|33
1622192490000|2021-05-28 09:01:30|2490.64|2477.64|2489.53|2476.53|2492.62|2479.62|2489.53|2476.53|32
1622192500000|2021-05-28 09:01:40|2490.32|2477.32|2492.98|2479.98|2494.43|2481.43|2490.32|2477.32|24
1622192510000|2021-05-28 09:01:50|2493.82|2480.82|2489.49|2476.49|2494|2481|2487.8|2474.8|38
1622192520000|2021-05-28 09:02:00|2490.18|2477.18|2494.18|2481.18|2495.53|2482.53|2489.95|2476.95|28
1622192530000|2021-05-28 09:02:10|2492.85|2479.85|2489.01|2476.01|2492.85|2479.85|2485.74|2472.74|32
1622192540000|2021-05-28 09:02:20|2489.75|2476.75|2483.53|2470.53|2489.75|2476.75|2479.05|2466.05|35
1622192550000|2021-05-28 09:02:30|2483.5|2470.5|2485.1|2472.1|2485.61|2472.61|2483.26|2470.26|33
1622192560000|2021-05-28 09:02:40|2485.45|2472.45|2483.55|2470.55|2485.45|2472.45|2481.09|2468.09|31
1622192570000|2021-05-28 09:02:50|2484.04|2471.04|2482.76|2469.76|2484.5|2471.5|2482.63|2469.63|22
1622192580000|2021-05-28 09:03:00|2482.44|2469.44|2484.2|2471.2|2486.28|2473.28|2481.97|2468.97|25
1622192590000|2021-05-28 09:03:10|2484.1|2471.1|2484.23|2471.23|2484.38|2471.38|2483|2470|31
1622192600000|2021-05-28 09:03:20|2484.07|2471.07|2484.55|2471.55|2485.36|2472.36|2483.85|2470.85|26
1622192610000|2021-05-28 09:03:30|2484.65|2471.65|2484.53|2471.53|2485.01|2472.01|2482.36|2469.36|32
1622192620000|2021-05-28 09:03:40|2484.46|2471.46|2483.91|2470.91|2485.11|2472.11|2479.82|2466.82|23
1622192630000|2021-05-28 09:03:50|2484.02|2471.02|2481.08|2468.08|2485.41|2472.41|2478.72|2465.72|31
1622192640000|2021-05-28 09:04:00|2481.53|2468.53|2483.36|2470.36|2485.41|2472.41|2478.97|2465.97|31
1622192650000|2021-05-28 09:04:10|2484.28|2471.28|2482.04|2469.04|2484.28|2471.28|2478.82|2465.82|39
1622192660000|2021-05-28 09:04:20|2481.91|2468.91|2481.39|2468.39|2481.91|2468.91|2480.57|2467.57|40
1622192670000|2021-05-28 09:04:30|2481.36|2468.36|2481.12|2468.12|2481.91|2468.91|2477|2464|36
1622192680000|2021-05-28 09:04:40|2480.69|2467.69|2481.66|2468.66|2482.01|2469.01|2480.18|2467.18|34
1622192690000|2021-05-28 09:04:50|2481.72|2468.72|2485.1|2472.1|2485.51|2472.51|2481.72|2468.72|27
1622192700000|2021-05-28 09:05:00|2485.12|2472.12|2492.08|2479.08|2492.08|2479.08|2484.35|2471.35|30
1622192710000|2021-05-28 09:05:10|2491.91|2478.91|2493.5|2480.5|2493.98|2480.98|2489.83|2476.83|36
1622192720000|2021-05-28 09:05:20|2492.23|2479.23|2495.55|2482.55|2496.12|2483.12|2492.22|2479.22|27
1622192730000|2021-05-28 09:05:30|2495.12|2482.12|2493.16|2480.16|2495.12|2482.12|2491.9|2478.9|30
1622192740000|2021-05-28 09:05:40|2493.44|2480.44|2492.56|2479.56|2494.2|2481.2|2492.13|2479.13|29
1622192750000|2021-05-28 09:05:50|2492.55|2479.55|2491.5|2478.5|2492.57|2479.57|2491.5|2478.5|22
1622192760000|2021-05-28 09:06:00|2492.28|2479.28|2492.23|2479.23|2492.92|2479.92|2489.51|2476.51|22
1622192770000|2021-05-28 09:06:10|2492.53|2479.53|2492.44|2479.44|2492.81|2479.81|2491.3|2478.3|25
1622192780000|2021-05-28 09:06:20|2492.46|2479.46|2491.32|2478.32|2493.78|2480.78|2491.21|2478.21|29
1622192790000|2021-05-28 09:06:30|2491.83|2478.83|2492.67|2479.67|2493.59|2480.59|2491.39|2478.39|36
1622192800000|2021-05-28 09:06:40|2492.2|2479.2|2488.6|2475.6|2493.23|2480.23|2487.42|2474.42|30
1622192810000|2021-05-28 09:06:50|2489.26|2476.26|2490.85|2477.85|2491.55|2478.55|2487.83|2474.83|33
1622192820000|2021-05-28 09:07:00|2491.17|2478.17|2484.04|2471.04|2491.57|2478.57|2484.04|2471.04|31
1622192830000|2021-05-28 09:07:10|2483.79|2470.79|2479.79|2466.79|2485.78|2472.78|2477.72|2464.72|38
1622192840000|2021-05-28 09:07:20|2478.78|2465.78|2477.96|2464.96|2483.18|2470.18|2477.25|2464.25|33
1622192850000|2021-05-28 09:07:30|2477.46|2464.46|2477.8|2464.8|2479.85|2466.85|2477.46|2464.46|38
1622192860000|2021-05-28 09:07:40|2478.17|2465.17|2474.57|2461.57|2478.57|2465.57|2473.46|2460.46|39
1622192870000|2021-05-28 09:07:50|2474.58|2461.58|2472.81|2459.81|2475.63|2462.63|2471.85|2458.85|33
1622192880000|2021-05-28 09:08:00|2473.17|2460.17|2477.82|2464.82|2477.82|2464.82|2472.66|2459.66|37
1622192890000|2021-05-28 09:08:10|2478.11|2465.11|2474.76|2461.76|2480.07|2467.07|2474.76|2461.76|36
1622192900000|2021-05-28 09:08:20|2475.3|2462.3|2475.67|2462.67|2476.58|2463.58|2473.72|2460.72|34
1622192910000|2021-05-28 09:08:30|2475.31|2462.31|2471.79|2458.79|2475.31|2462.31|2470.13|2457.13|32
1622192920000|2021-05-28 09:08:40|2473.23|2460.23|2472.68|2459.68|2475.63|2462.63|2469.54|2456.54|34
1622192930000|2021-05-28 09:08:50|2474.87|2461.87|2473.95|2460.95|2475.9|2462.9|2471.97|2458.97|38
1622192940000|2021-05-28 09:09:00|2474.45|2461.45|2480.41|2467.41|2480.41|2467.41|2473.8|2460.8|37
1622192950000|2021-05-28 09:09:10|2480.11|2467.11|2480.18|2467.18|2481.02|2468.02|2478.63|2465.63|38
1622192960000|2021-05-28 09:09:20|2480.49|2467.49|2475.52|2462.52|2480.52|2467.52|2474.57|2461.57|36
1622192970000|2021-05-28 09:09:30|2474.62|2461.62|2471.76|2458.76|2475.52|2462.52|2470.91|2457.91|28
1622192980000|2021-05-28 09:09:40|2471.11|2458.11|2470.4|2457.4|2471.83|2458.83|2469.97|2456.97|19
1622192990000|2021-05-28 09:09:50|2470.64|2457.64|2477.4|2464.4|2477.4|2464.4|2470.64|2457.64|29
1622193000000|2021-05-28 09:10:00|2478.04|2465.04|2478.66|2465.66|2479.94|2466.94|2477.85|2464.85|36
1622193010000|2021-05-28 09:10:10|2478.39|2465.39|2478.8|2465.8|2480.46|2467.46|2477.86|2464.86|37
1622193020000|2021-05-28 09:10:20|2478.74|2465.74|2478.62|2465.62|2481.29|2468.29|2478.62|2465.62|27
1622193030000|2021-05-28 09:10:30|2478.31|2465.31|2477.6|2464.6|2480.26|2467.26|2477.5|2464.5|32
1622193040000|2021-05-28 09:10:40|2477.5|2464.5|2475.43|2462.43|2479.54|2466.54|2474.88|2461.88|29
1622193050000|2021-05-28 09:10:50|2475.75|2462.75|2477.38|2464.38|2477.5|2464.5|2474.06|2461.06|31
1622193060000|2021-05-28 09:11:00|2477.35|2464.35|2481.41|2468.41|2481.44|2468.44|2475.7|2462.7|30
1622193070000|2021-05-28 09:11:10|2480.07|2467.07|2479.59|2466.59|2480.81|2467.81|2478.99|2465.99|31
1622193080000|2021-05-28 09:11:20|2479.55|2466.55|2482.3|2469.3|2482.47|2469.47|2479.55|2466.55|22
1622193090000|2021-05-28 09:11:30|2482.32|2469.32|2483.21|2470.21|2483.68|2470.68|2482.09|2469.09|28
1622193100000|2021-05-28 09:11:40|2484.32|2471.32|2481.06|2468.06|2484.43|2471.43|2480.11|2467.11|28
1622193110000|2021-05-28 09:11:50|2482.13|2469.13|2483.03|2470.03|2483.71|2470.71|2481.9|2468.9|30
1622193120000|2021-05-28 09:12:00|2483.06|2470.06|2484.22|2471.22|2484.75|2471.75|2483.02|2470.02|27
1622193130000|2021-05-28 09:12:10|2484.25|2471.25|2485|2472|2486.58|2473.58|2484.14|2471.14|35
1622193140000|2021-05-28 09:12:20|2485.18|2472.18|2481.46|2468.46|2485.21|2472.21|2481.34|2468.34|28
1622193150000|2021-05-28 09:12:30|2481.52|2468.52|2480.99|2467.99|2482.83|2469.83|2479.08|2466.08|27
1622193160000|2021-05-28 09:12:40|2480.26|2467.26|2479.66|2466.66|2480.53|2467.53|2478.61|2465.61|35
1622193170000|2021-05-28 09:12:50|2480.16|2467.16|2478.42|2465.42|2480.73|2467.73|2478.42|2465.42|29
1622193180000|2021-05-28 09:13:00|2479|2466|2473.7|2460.7|2479.05|2466.05|2473|2460|34
1622193190000|2021-05-28 09:13:10|2473.81|2460.81|2471.91|2458.91|2474.03|2461.03|2471.91|2458.91|27
1622193200000|2021-05-28 09:13:20|2471.71|2458.71|2474.04|2461.04|2474.81|2461.81|2471.71|2458.71|34
1622193210000|2021-05-28 09:13:30|2475.21|2462.21|2477.95|2464.95|2477.95|2464.95|2475.09|2462.09|32
1622193220000|2021-05-28 09:13:40|2479.13|2466.13|2479.52|2466.52|2480.83|2467.83|2479.01|2466.01|36
1622193230000|2021-05-28 09:13:50|2479.5|2466.5|2478.53|2465.53|2479.51|2466.51|2477.68|2464.68|29
1622193240000|2021-05-28 09:14:00|2478.3|2465.3|2481.54|2468.54|2482.97|2469.97|2478.3|2465.3|36
1622193250000|2021-05-28 09:14:10|2481.11|2468.11|2479.67|2466.67|2481.93|2468.93|2479.62|2466.62|37
1622193260000|2021-05-28 09:14:20|2479.58|2466.58|2484.14|2471.14|2484.14|2471.14|2479.58|2466.58|35
1622193270000|2021-05-28 09:14:30|2484.16|2471.16|2485.67|2472.67|2487.31|2474.31|2483.14|2470.14|28
1622193280000|2021-05-28 09:14:40|2485.33|2472.33|2485.59|2472.59|2485.76|2472.76|2484.14|2471.14|34
1622193290000|2021-05-28 09:14:50|2485.56|2472.56|2482.65|2469.65|2485.56|2472.56|2481.62|2468.62|36
1622193300000|2021-05-28 09:15:00|2483.01|2470.01|2487.98|2474.98|2487.99|2474.99|2483.01|2470.01|37
1622193310000|2021-05-28 09:15:10|2488.04|2475.04|2493.55|2480.55|2493.68|2480.68|2488.04|2475.04|34
1622193320000|2021-05-28 09:15:20|2493.92|2480.92|2488.82|2475.82|2493.92|2480.92|2487.96|2474.96|38
1622193330000|2021-05-28 09:15:30|2488.56|2475.56|2486.94|2473.94|2489.41|2476.41|2486.94|2473.94|33
1622193340000|2021-05-28 09:15:40|2486.97|2473.97|2487.53|2474.53|2489.18|2476.18|2486.89|2473.89|29
1622193350000|2021-05-28 09:15:50|2486.37|2473.37|2486.37|2473.37|2487.06|2474.06|2486.36|2473.36|31
1622193360000|2021-05-28 09:16:00|2486.77|2473.77|2486.47|2473.47|2486.89|2473.89|2483.04|2470.04|34
1622193370000|2021-05-28 09:16:10|2486.74|2473.74|2487.65|2474.65|2488.31|2475.31|2486.12|2473.12|29
1622193380000|2021-05-28 09:16:20|2487.66|2474.66|2487.61|2474.61|2487.66|2474.66|2485.76|2472.76|35
1622193390000|2021-05-28 09:16:30|2487.59|2474.59|2489.09|2476.09|2489.87|2476.87|2486.39|2473.39|33
1622193400000|2021-05-28 09:16:40|2489.12|2476.12|2491.19|2478.19|2491.67|2478.67|2489.08|2476.08|27
1622193410000|2021-05-28 09:16:50|2491.21|2478.21|2491.08|2478.08|2491.67|2478.67|2490.3|2477.3|27
1622193420000|2021-05-28 09:17:00|2490.78|2477.78|2491.07|2478.07|2491.18|2478.18|2490.22|2477.22|22
1622193430000|2021-05-28 09:17:10|2491.16|2478.16|2489.75|2476.75|2491.39|2478.39|2487.97|2474.97|33
1622193440000|2021-05-28 09:17:20|2489.7|2476.7|2488.95|2475.95|2490.2|2477.2|2487.68|2474.68|32
1622193450000|2021-05-28 09:17:30|2488.77|2475.77|2488.89|2475.89|2489.12|2476.12|2486.51|2473.51|36
1622193460000|2021-05-28 09:17:40|2488.9|2475.9|2487.11|2474.11|2489.14|2476.14|2485.39|2472.39|34
1622193470000|2021-05-28 09:17:50|2485.65|2472.65|2488.38|2475.38|2488.41|2475.41|2484.96|2471.96|33
1622193480000|2021-05-28 09:18:00|2488.41|2475.41|2490.46|2477.46|2490.48|2477.48|2488.1|2475.1|27
1622193490000|2021-05-28 09:18:10|2490.76|2477.76|2491.98|2478.98|2492.12|2479.12|2490.46|2477.46|30
1622193500000|2021-05-28 09:18:20|2492.19|2479.19|2492.08|2479.08|2492.57|2479.57|2491.01|2478.01|24
1622193510000|2021-05-28 09:18:30|2492.1|2479.1|2493.97|2480.97|2494.02|2481.02|2491.67|2478.67|29
1622193520000|2021-05-28 09:18:40|2494.34|2481.34|2494.73|2481.73|2495.14|2482.14|2494.34|2481.34|26
1622193530000|2021-05-28 09:18:50|2494.72|2481.72|2495.06|2482.06|2495.06|2482.06|2493.78|2480.78|30
1622193540000|2021-05-28 09:19:00|2495.04|2482.04|2494.56|2481.56|2495.07|2482.07|2493.54|2480.54|21
1622193550000|2021-05-28 09:19:10|2493.93|2480.93|2494.25|2481.25|2494.43|2481.43|2493.45|2480.45|25
1622193560000|2021-05-28 09:19:20|2494.27|2481.27|2491.03|2478.03|2495.17|2482.17|2491.03|2478.03|28
1622193570000|2021-05-28 09:19:30|2490.25|2477.25|2488.15|2475.15|2491.72|2478.72|2487.22|2474.22|38
1622193580000|2021-05-28 09:19:40|2488.45|2475.45|2486.84|2473.84|2489.74|2476.74|2486.65|2473.65|27
1622193590000|2021-05-28 09:19:50|2486.94|2473.94|2484.51|2471.51|2486.94|2473.94|2484.51|2471.51|30
1622193600000|2021-05-28 09:20:00|2485.75|2472.75|2484.5|2471.5|2486.04|2473.04|2481.93|2468.93|32
1622193610000|2021-05-28 09:20:10|2483.32|2470.32|2483.15|2470.15|2484.28|2471.28|2482.48|2469.48|38
1622193620000|2021-05-28 09:20:20|2483.14|2470.14|2485.03|2472.03|2485.49|2472.49|2482.44|2469.44|38
1622193630000|2021-05-28 09:20:30|2484.92|2471.92|2482.37|2469.37|2485.2|2472.2|2481.84|2468.84|19
1622193640000|2021-05-28 09:20:40|2482.14|2469.14|2483.3|2470.3|2484.34|2471.34|2482.14|2469.14|31
1622193650000|2021-05-28 09:20:50|2483.31|2470.31|2478.35|2465.35|2483.44|2470.44|2478.35|2465.35|32
1622193660000|2021-05-28 09:21:00|2478.37|2465.37|2476.86|2463.86|2479.2|2466.2|2475.68|2462.68|28
1622193670000|2021-05-28 09:21:10|2476.83|2463.83|2476.98|2463.98|2477.43|2464.43|2476.33|2463.33|20
1622193680000|2021-05-28 09:21:20|2477.62|2464.62|2476.81|2463.81|2479.78|2466.78|2476.81|2463.81|34
1622193690000|2021-05-28 09:21:30|2476.64|2463.64|2477.74|2464.74|2479.05|2466.05|2476.64|2463.64|27
1622193700000|2021-05-28 09:21:40|2478.05|2465.05|2477.46|2464.46|2478.88|2465.88|2476.13|2463.13|32
1622193710000|2021-05-28 09:21:50|2477.36|2464.36|2478.86|2465.86|2478.86|2465.86|2476.35|2463.35|32
1622193720000|2021-05-28 09:22:00|2478.97|2465.97|2480.88|2467.88|2482.61|2469.61|2478.74|2465.74|35
1622193730000|2021-05-28 09:22:10|2480.5|2467.5|2481.77|2468.77|2482.74|2469.74|2480.5|2467.5|37
1622193740000|2021-05-28 09:22:20|2481.3|2468.3|2479.94|2466.94|2482.02|2469.02|2479.19|2466.19|25
1622193750000|2021-05-28 09:22:30|2479.96|2466.96|2479.35|2466.35|2480.5|2467.5|2478.17|2465.17|30
1622193760000|2021-05-28 09:22:40|2478.74|2465.74|2480.81|2467.81|2480.96|2467.96|2478.56|2465.56|31
1622193770000|2021-05-28 09:22:50|2480.63|2467.63|2481.24|2468.24|2481.24|2468.24|2479.42|2466.42|27
1622193780000|2021-05-28 09:23:00|2479.81|2466.81|2476.22|2463.22|2481.24|2468.24|2475.06|2462.06|27
1622193790000|2021-05-28 09:23:10|2477.42|2464.42|2476.75|2463.75|2478.37|2465.37|2476.39|2463.39|24
1622193800000|2021-05-28 09:23:20|2476.98|2463.98|2472.7|2459.7|2476.98|2463.98|2472.35|2459.35|30
1622193810000|2021-05-28 09:23:30|2472.72|2459.72|2467.54|2454.54|2473.69|2460.69|2467.54|2454.54|31
1622193820000|2021-05-28 09:23:40|2467.89|2454.89|2467.71|2454.71|2468.24|2455.24|2467|2454|24
1622193830000|2021-05-28 09:23:50|2468.41|2455.41|2470.14|2457.14|2471.81|2458.81|2468.2|2455.2|33
1622193840000|2021-05-28 09:24:00|2470.42|2457.42|2468.05|2455.05|2470.42|2457.42|2468.04|2455.04|29
1622193850000|2021-05-28 09:24:10|2467.77|2454.77|2467.53|2454.53|2468.41|2455.41|2467.38|2454.38|26
1622193860000|2021-05-28 09:24:20|2467.13|2454.13|2458.79|2445.79|2467.8|2454.8|2458.79|2445.79|34
1622193870000|2021-05-28 09:24:30|2458.71|2445.71|2464.33|2451.33|2464.54|2451.54|2458.56|2445.56|35
1622193880000|2021-05-28 09:24:40|2462.39|2449.39|2464.7|2451.7|2465.71|2452.71|2462.39|2449.39|37
1622193890000|2021-05-28 09:24:50|2464.82|2451.82|2463.38|2450.38|2465.8|2452.8|2463.22|2450.22|30
1622193900000|2021-05-28 09:25:00|2463.39|2450.39|2460.62|2447.62|2463.39|2450.39|2459.08|2446.08|39
1622193910000|2021-05-28 09:25:10|2461.56|2448.56|2465.94|2452.94|2465.94|2452.94|2461.03|2448.03|39
1622193920000|2021-05-28 09:25:20|2466.22|2453.22|2467.77|2454.77|2468.49|2455.49|2465.39|2452.39|37
1622193930000|2021-05-28 09:25:30|2467.88|2454.88|2468.4|2455.4|2469.31|2456.31|2467.49|2454.49|38
1622193940000|2021-05-28 09:25:40|2468.31|2455.31|2466.16|2453.16|2469.37|2456.37|2465.44|2452.44|38
1622193950000|2021-05-28 09:25:50|2465.93|2452.93|2462.48|2449.48|2466.92|2453.92|2462.18|2449.18|38
1622193960000|2021-05-28 09:26:00|2462.54|2449.54|2461.64|2448.64|2463.18|2450.18|2459.8|2446.8|29
1622193970000|2021-05-28 09:26:10|2461.52|2448.52|2460.53|2447.53|2461.79|2448.79|2460.37|2447.37|33
1622193980000|2021-05-28 09:26:20|2460.49|2447.49|2459.59|2446.59|2460.49|2447.49|2457.32|2444.32|31
1622193990000|2021-05-28 09:26:30|2459.32|2446.32|2463.54|2450.54|2463.54|2450.54|2458.24|2445.24|39
1622194000000|2021-05-28 09:26:40|2463.72|2450.72|2459.57|2446.57|2463.82|2450.82|2459.57|2446.57|37
1622194010000|2021-05-28 09:26:50|2459.55|2446.55|2460.6|2447.6|2460.6|2447.6|2458.66|2445.66|35
1622194020000|2021-05-28 09:27:00|2460.38|2447.38|2462.33|2449.33|2463.8|2450.8|2460.38|2447.38|38
1622194030000|2021-05-28 09:27:10|2462.11|2449.11|2459.24|2446.24|2462.61|2449.61|2458.67|2445.67|27
1622194040000|2021-05-28 09:27:20|2459.27|2446.27|2457.38|2444.38|2459.45|2446.45|2456.87|2443.87|39
1622194050000|2021-05-28 09:27:30|2457.73|2444.73|2460.79|2447.79|2460.84|2447.84|2457.49|2444.49|39
1622194060000|2021-05-28 09:27:40|2460.7|2447.7|2459.96|2446.96|2460.78|2447.78|2458.78|2445.78|36
1622194070000|2021-05-28 09:27:50|2459.38|2446.38|2457.17|2444.17|2459.88|2446.88|2457.06|2444.06|36
1622194080000|2021-05-28 09:28:00|2457.38|2444.38|2456.55|2443.55|2457.39|2444.39|2456.4|2443.4|28
1622194090000|2021-05-28 09:28:10|2456.49|2443.49|2456.53|2443.53|2456.92|2443.92|2455.61|2442.61|28
1622194100000|2021-05-28 09:28:20|2456.43|2443.43|2451.46|2438.46|2456.43|2443.43|2450.73|2437.73|34
1622194110000|2021-05-28 09:28:30|2451.61|2438.61|2455.22|2442.22|2455.31|2442.31|2451.61|2438.61|32
1622194120000|2021-05-28 09:28:40|2455.16|2442.16|2452.92|2439.92|2455.16|2442.16|2452.92|2439.92|32
1622194130000|2021-05-28 09:28:50|2452.73|2439.73|2453.87|2440.87|2454.5|2441.5|2452.22|2439.22|22
1622194140000|2021-05-28 09:29:00|2453.93|2440.93|2456.9|2443.9|2457.79|2444.79|2453.67|2440.67|35
1622194150000|2021-05-28 09:29:10|2456.99|2443.99|2456.07|2443.07|2457.28|2444.28|2455.4|2442.4|37
1622194160000|2021-05-28 09:29:20|2455.58|2442.58|2449.63|2436.63|2455.58|2442.58|2449.63|2436.63|36
1622194170000|2021-05-28 09:29:30|2450.04|2437.04|2449.74|2436.74|2452.17|2439.17|2449.15|2436.15|36
1622194180000|2021-05-28 09:29:40|2448.74|2435.74|2445.8|2432.8|2448.74|2435.74|2444.44|2431.44|33
1622194190000|2021-05-28 09:29:50|2446.33|2433.33|2447.65|2434.65|2449.22|2436.22|2446.33|2433.33|36
1622194200000|2021-05-28 09:30:00|2447.59|2434.59|2450.5|2437.5|2450.5|2437.5|2447.26|2434.26|35
1622194210000|2021-05-28 09:30:10|2451.5|2438.5|2454.13|2441.13|2455.17|2442.17|2451.38|2438.38|36
1622194220000|2021-05-28 09:30:20|2454.49|2441.49|2454.27|2441.27|2454.49|2441.49|2452.86|2439.86|30
1622194230000|2021-05-28 09:30:30|2454.41|2441.41|2455.65|2442.65|2457.08|2444.08|2454.41|2441.41|35
1622194240000|2021-05-28 09:30:40|2455.64|2442.64|2456.17|2443.17|2456.17|2443.17|2453.17|2440.17|37
1622194250000|2021-05-28 09:30:50|2456.21|2443.21|2456.7|2443.7|2457.76|2444.76|2456.21|2443.21|29
1622194260000|2021-05-28 09:31:00|2456.64|2443.64|2463.36|2450.36|2463.36|2450.36|2456.64|2443.64|37
1622194270000|2021-05-28 09:31:10|2463.49|2450.49|2458.08|2445.08|2464.65|2451.65|2458.08|2445.08|38
1622194280000|2021-05-28 09:31:20|2458.7|2445.7|2462.43|2449.43|2463.24|2450.24|2458.58|2445.58|35
1622194290000|2021-05-28 09:31:30|2462.89|2449.89|2464.34|2451.34|2464.34|2451.34|2461.42|2448.42|39
1622194300000|2021-05-28 09:31:40|2464.22|2451.22|2465.15|2452.15|2465.15|2452.15|2463.62|2450.62|33
1622194310000|2021-05-28 09:31:50|2465.49|2452.49|2466.4|2453.4|2467.04|2454.04|2465.49|2452.49|32
1622194320000|2021-05-28 09:32:00|2466.3|2453.3|2462.92|2449.92|2466.39|2453.39|2462.01|2449.01|39
1622194330000|2021-05-28 09:32:10|2462.71|2449.71|2465.67|2452.67|2466.04|2453.04|2461.85|2448.85|38
1622194340000|2021-05-28 09:32:20|2465.6|2452.6|2465.21|2452.21|2465.97|2452.97|2463.78|2450.78|36
1622194350000|2021-05-28 09:32:30|2465.35|2452.35|2465.86|2452.86|2466.71|2453.71|2464.4|2451.4|37
1622194360000|2021-05-28 09:32:40|2466.21|2453.21|2468.26|2455.26|2468.61|2455.61|2466.19|2453.19|36
1622194370000|2021-05-28 09:32:50|2468.45|2455.45|2468.99|2455.99|2469.98|2456.98|2468.42|2455.42|31
1622194380000|2021-05-28 09:33:00|2468.97|2455.97|2467.66|2454.66|2468.97|2455.97|2466.18|2453.18|39
1622194390000|2021-05-28 09:33:10|2467.63|2454.63|2469.97|2456.97|2469.97|2456.97|2467.63|2454.63|35
1622194400000|2021-05-28 09:33:20|2469.96|2456.96|2465.8|2452.8|2469.96|2456.96|2465.8|2452.8|36
1622194410000|2021-05-28 09:33:30|2465.35|2452.35|2467.41|2454.41|2468.54|2455.54|2464.95|2451.95|38
1622194420000|2021-05-28 09:33:40|2467.45|2454.45|2467.33|2454.33|2468.52|2455.52|2467.22|2454.22|36
1622194430000|2021-05-28 09:33:50|2467.3|2454.3|2466.94|2453.94|2468.85|2455.85|2466.87|2453.87|32
1622194440000|2021-05-28 09:34:00|2467.42|2454.42|2462.11|2449.11|2467.42|2454.42|2460.97|2447.97|37
1622194450000|2021-05-28 09:34:10|2461.98|2448.98|2462.83|2449.83|2462.83|2449.83|2460.74|2447.74|37
1622194460000|2021-05-28 09:34:20|2463.24|2450.24|2463.71|2450.71|2466.01|2453.01|2463.11|2450.11|39
1622194470000|2021-05-28 09:34:30|2463.68|2450.68|2464.96|2451.96|2465.02|2452.02|2463.68|2450.68|33
1622194480000|2021-05-28 09:34:40|2464.65|2451.65|2464.95|2451.95|2465.05|2452.05|2464.03|2451.03|33
1622194490000|2021-05-28 09:34:50|2465.14|2452.14|2465.73|2452.73|2467.8|2454.8|2465.08|2452.08|33
1622194500000|2021-05-28 09:35:00|2465.88|2452.88|2469.88|2456.88|2469.88|2456.88|2465.86|2452.86|27
1622194510000|2021-05-28 09:35:10|2469.96|2456.96|2470.33|2457.33|2470.68|2457.68|2469.34|2456.34|35
1622194520000|2021-05-28 09:35:20|2469.98|2456.98|2468.88|2455.88|2469.98|2456.98|2467.49|2454.49|39
1622194530000|2021-05-28 09:35:30|2468.93|2455.93|2469.38|2456.38|2470.46|2457.46|2468.74|2455.74|35
1622194540000|2021-05-28 09:35:40|2469.4|2456.4|2471.08|2458.08|2471.27|2458.27|2469.21|2456.21|34
1622194550000|2021-05-28 09:35:50|2471.26|2458.26|2471.98|2458.98|2472.17|2459.17|2471.07|2458.07|31
1622194560000|2021-05-28 09:36:00|2471.74|2458.74|2472.12|2459.12|2472.41|2459.41|2471.41|2458.41|34
1622194570000|2021-05-28 09:36:10|2471.83|2458.83|2472.15|2459.15|2472.34|2459.34|2471.4|2458.4|28
1622194580000|2021-05-28 09:36:20|2472.13|2459.13|2471.88|2458.88|2472.92|2459.92|2470.24|2457.24|36
1622194590000|2021-05-28 09:36:30|2471.89|2458.89|2471.41|2458.41|2472.15|2459.15|2470.71|2457.71|34
1622194600000|2021-05-28 09:36:40|2471.52|2458.52|2470.65|2457.65|2471.6|2458.6|2470.65|2457.65|31
1622194610000|2021-05-28 09:36:50|2470.57|2457.57|2470.39|2457.39|2470.57|2457.57|2467.9|2454.9|33
1622194620000|2021-05-28 09:37:00|2470.61|2457.61|2469.23|2456.23|2470.69|2457.69|2468.89|2455.89|36
1622194630000|2021-05-28 09:37:10|2469.01|2456.01|2469.86|2456.86|2469.86|2456.86|2468.61|2455.61|31
1622194640000|2021-05-28 09:37:20|2469.89|2456.89|2468.69|2455.69|2469.89|2456.89|2468.56|2455.56|31
1622194650000|2021-05-28 09:37:30|2468.67|2455.67|2468.9|2455.9|2469.76|2456.76|2468.48|2455.48|39
1622194660000|2021-05-28 09:37:40|2468.91|2455.91|2469.37|2456.37|2469.88|2456.88|2468.56|2455.56|32
1622194670000|2021-05-28 09:37:50|2469.52|2456.52|2467.74|2454.74|2469.52|2456.52|2467.74|2454.74|29
1622194680000|2021-05-28 09:38:00|2467.72|2454.72|2464.8|2451.8|2467.75|2454.75|2464.68|2451.68|21
1622194690000|2021-05-28 09:38:10|2464.94|2451.94|2464.73|2451.73|2466.5|2453.5|2464|2451|19
1622194700000|2021-05-28 09:38:20|2464.74|2451.74|2469.05|2456.05|2469.09|2456.09|2464.29|2451.29|36
1622194710000|2021-05-28 09:38:30|2468.87|2455.87|2468.66|2455.66|2469.87|2456.87|2468.52|2455.52|28
1622194720000|2021-05-28 09:38:40|2468.52|2455.52|2468.2|2455.2|2469.49|2456.49|2467.44|2454.44|37
1622194730000|2021-05-28 09:38:50|2468.22|2455.22|2467.59|2454.59|2468.86|2455.86|2467.11|2454.11|40
1622194740000|2021-05-28 09:39:00|2467.71|2454.71|2470.03|2457.03|2470.03|2457.03|2467.55|2454.55|39
1622194750000|2021-05-28 09:39:10|2470.13|2457.13|2471.46|2458.46|2472.57|2459.57|2470.13|2457.13|35
1622194760000|2021-05-28 09:39:20|2471.56|2458.56|2473.19|2460.19|2473.19|2460.19|2471.25|2458.25|32
1622194770000|2021-05-28 09:39:30|2473.16|2460.16|2473.87|2460.87|2474.95|2461.95|2472.6|2459.6|30
1622194780000|2021-05-28 09:39:40|2474.06|2461.06|2474.91|2461.91|2475.12|2462.12|2474.06|2461.06|21
1622194790000|2021-05-28 09:39:50|2475.12|2462.12|2477.26|2464.26|2477.93|2464.93|2474.75|2461.75|29
1622194800000|2021-05-28 09:40:00|2477.29|2464.29|2476.83|2463.83|2477.78|2464.78|2474.6|2461.6|36
1622194810000|2021-05-28 09:40:10|2476.77|2463.77|2478.77|2465.77|2478.92|2465.92|2476.56|2463.56|36
1622194820000|2021-05-28 09:40:20|2478.78|2465.78|2478.41|2465.41|2479.75|2466.75|2478.35|2465.35|34
1622194830000|2021-05-28 09:40:30|2478.48|2465.48|2480.65|2467.65|2480.73|2467.73|2478.48|2465.48|36
1622194840000|2021-05-28 09:40:40|2480.7|2467.7|2482.39|2469.39|2483.01|2470.01|2479.78|2466.78|38
1622194850000|2021-05-28 09:40:50|2482.36|2469.36|2484.95|2471.95|2484.95|2471.95|2482.31|2469.31|33
1622194860000|2021-05-28 09:41:00|2484.86|2471.86|2482.35|2469.35|2484.89|2471.89|2481.71|2468.71|29
1622194870000|2021-05-28 09:41:10|2481.75|2468.75|2484.18|2471.18|2484.18|2471.18|2481.75|2468.75|28
1622194880000|2021-05-28 09:41:20|2484.39|2471.39|2484.24|2471.24|2485.25|2472.25|2484.16|2471.16|31
1622194890000|2021-05-28 09:41:30|2483.82|2470.82|2483.41|2470.41|2483.89|2470.89|2482.09|2469.09|33
1622194900000|2021-05-28 09:41:40|2483.36|2470.36|2483.66|2470.66|2483.92|2470.92|2482.22|2469.22|34
1622194910000|2021-05-28 09:41:50|2483.44|2470.44|2484.11|2471.11|2484.36|2471.36|2482.35|2469.35|34
1622194920000|2021-05-28 09:42:00|2483.96|2470.96|2484.08|2471.08|2484.93|2471.93|2483.96|2470.96|36
1622194930000|2021-05-28 09:42:10|2484.28|2471.28|2484.73|2471.73|2485.37|2472.37|2484.28|2471.28|33
1622194940000|2021-05-28 09:42:20|2484.71|2471.71|2484.95|2471.95|2485.68|2472.68|2484.57|2471.57|30
1622194950000|2021-05-28 09:42:30|2484.67|2471.67|2483.65|2470.65|2485.07|2472.07|2483.56|2470.56|32
1622194960000|2021-05-28 09:42:40|2483.14|2470.14|2482.21|2469.21|2484.36|2471.36|2482.21|2469.21|26
1622194970000|2021-05-28 09:42:50|2482.86|2469.86|2480.24|2467.24|2483.5|2470.5|2480.24|2467.24|26
1622194980000|2021-05-28 09:43:00|2479.9|2466.9|2482.88|2469.88|2483.51|2470.51|2479.8|2466.8|31
1622194990000|2021-05-28 09:43:10|2482.93|2469.93|2482.62|2469.62|2482.93|2469.93|2481.15|2468.15|33
1622195000000|2021-05-28 09:43:20|2482.57|2469.57|2482.54|2469.54|2484.26|2471.26|2482.42|2469.42|36
1622195010000|2021-05-28 09:43:30|2482.37|2469.37|2480.83|2467.83|2483.07|2470.07|2480.83|2467.83|34
1622195020000|2021-05-28 09:43:40|2480.81|2467.81|2481.71|2468.71|2482.29|2469.29|2480.53|2467.53|27
1622195030000|2021-05-28 09:43:50|2481.24|2468.24|2482.66|2469.66|2482.9|2469.9|2480.73|2467.73|31
1622195040000|2021-05-28 09:44:00|2482.44|2469.44|2484.76|2471.76|2484.91|2471.91|2482.27|2469.27|29
1622195050000|2021-05-28 09:44:10|2484.89|2471.89|2486.98|2473.98|2487|2474|2484.67|2471.67|29
1622195060000|2021-05-28 09:44:20|2486.66|2473.66|2484.29|2471.29|2486.69|2473.69|2484.29|2471.29|31
1622195070000|2021-05-28 09:44:30|2485.33|2472.33|2488.29|2475.29|2488.46|2475.46|2485.33|2472.33|33
1622195080000|2021-05-28 09:44:40|2488.27|2475.27|2489.05|2476.05|2489.05|2476.05|2487.97|2474.97|21
1622195090000|2021-05-28 09:44:50|2489.5|2476.5|2488.39|2475.39|2489.5|2476.5|2487.94|2474.94|14
1622195100000|2021-05-28 09:45:00|2488.87|2475.87|2487.02|2474.02|2488.94|2475.94|2487.02|2474.02|18
1622195110000|2021-05-28 09:45:10|2486.85|2473.85|2486.22|2473.22|2487.58|2474.58|2486.17|2473.17|22
1622195120000|2021-05-28 09:45:20|2486.53|2473.53|2485.44|2472.44|2487.52|2474.52|2484.59|2471.59|32
1622195130000|2021-05-28 09:45:30|2485.65|2472.65|2484.9|2471.9|2485.65|2472.65|2483.32|2470.32|29
1622195140000|2021-05-28 09:45:40|2484.93|2471.93|2487.77|2474.77|2487.99|2474.99|2484.83|2471.83|22
1622195150000|2021-05-28 09:45:50|2487.71|2474.71|2488.69|2475.69|2489.35|2476.35|2487.71|2474.71|36
1622195160000|2021-05-28 09:46:00|2488.58|2475.58|2492.34|2479.34|2493.75|2480.75|2488.58|2475.58|38
1622195170000|2021-05-28 09:46:10|2492.46|2479.46|2496.7|2483.7|2496.76|2483.76|2491.88|2478.88|38
1622195180000|2021-05-28 09:46:20|2497.18|2484.18|2497.1|2484.1|2500.86|2487.86|2496.72|2483.72|40
1622195190000|2021-05-28 09:46:30|2497.24|2484.24|2499.82|2486.82|2499.82|2486.82|2496.06|2483.06|33
1622195200000|2021-05-28 09:46:40|2499.44|2486.44|2498.66|2485.66|2499.47|2486.47|2498.01|2485.01|34
1622195210000|2021-05-28 09:46:50|2498.72|2485.72|2498.79|2485.79|2500.09|2487.09|2498.48|2485.48|32
1622195220000|2021-05-28 09:47:00|2498.73|2485.73|2496.13|2483.13|2498.9|2485.9|2495.82|2482.82|38
1622195230000|2021-05-28 09:47:10|2496.18|2483.18|2497.68|2484.68|2498.81|2485.81|2495.84|2482.84|36
1622195240000|2021-05-28 09:47:20|2497.66|2484.66|2499.34|2486.34|2499.34|2486.34|2497.66|2484.66|39
1622195250000|2021-05-28 09:47:30|2499.23|2486.23|2498.32|2485.32|2500|2487|2496.46|2483.46|37
1622195260000|2021-05-28 09:47:40|2498.16|2485.16|2500.81|2487.81|2500.93|2487.93|2498.16|2485.16|35
1622195270000|2021-05-28 09:47:50|2501.3|2488.3|2498.62|2485.62|2502.38|2489.38|2498.62|2485.62|34
1622195280000|2021-05-28 09:48:00|2498.98|2485.98|2500.51|2487.51|2501.03|2488.03|2498|2485|37
1622195290000|2021-05-28 09:48:10|2500.5|2487.5|2504.74|2491.74|2504.74|2491.74|2499.72|2486.72|38
1622195300000|2021-05-28 09:48:20|2504.69|2491.69|2505.28|2492.28|2506.93|2493.93|2504.67|2491.67|37
1622195310000|2021-05-28 09:48:30|2505.29|2492.29|2503.73|2490.73|2505.68|2492.68|2502.96|2489.96|36
1622195320000|2021-05-28 09:48:40|2503.88|2490.88|2507.01|2494.01|2507.57|2494.57|2503.2|2490.2|36
1622195330000|2021-05-28 09:48:50|2506.82|2493.82|2504.84|2491.84|2506.82|2493.82|2504.37|2491.37|38
1622195340000|2021-05-28 09:49:00|2505|2492|2505.05|2492.05|2506.35|2493.35|2504.7|2491.7|36
1622195350000|2021-05-28 09:49:10|2505.16|2492.16|2506.49|2493.49|2506.49|2493.49|2505.16|2492.16|32
1622195360000|2021-05-28 09:49:20|2506.51|2493.51|2508.03|2495.03|2508.65|2495.65|2505.87|2492.87|37
1622195370000|2021-05-28 09:49:30|2508.18|2495.18|2507.59|2494.59|2509.6|2496.6|2507.59|2494.59|26
1622195380000|2021-05-28 09:49:40|2507.63|2494.63|2507.87|2494.87|2508.8|2495.8|2507.17|2494.17|23
1622195390000|2021-05-28 09:49:50|2507.91|2494.91|2511.35|2498.35|2511.35|2498.35|2507.91|2494.91|20
1622195400000|2021-05-28 09:50:00|2511.38|2498.38|2514.48|2501.48|2515.96|2502.96|2511.38|2498.38|29
1622195410000|2021-05-28 09:50:10|2514.63|2501.63|2513.73|2500.73|2514.97|2501.97|2512.68|2499.68|33
1622195420000|2021-05-28 09:50:20|2513.49|2500.49|2514.25|2501.25|2514.53|2501.53|2513.42|2500.42|35
1622195430000|2021-05-28 09:50:30|2514.49|2501.49|2514.27|2501.27|2514.86|2501.86|2513.57|2500.57|36
1622195440000|2021-05-28 09:50:40|2514.24|2501.24|2513.43|2500.43|2514.24|2501.24|2512.79|2499.79|35
1622195450000|2021-05-28 09:50:50|2513.1|2500.1|2518.14|2505.14|2518.39|2505.39|2512.92|2499.92|37
1622195460000|2021-05-28 09:51:00|2518.15|2505.15|2517.05|2504.05|2518.15|2505.15|2513.96|2500.96|30
1622195470000|2021-05-28 09:51:10|2516.66|2503.66|2516.42|2503.42|2517.09|2504.09|2515.3|2502.3|20
1622195480000|2021-05-28 09:51:20|2516.43|2503.43|2516.18|2503.18|2517.36|2504.36|2516.06|2503.06|24
1622195490000|2021-05-28 09:51:30|2516.13|2503.13|2517.17|2504.17|2517.56|2504.56|2516.01|2503.01|24
1622195500000|2021-05-28 09:51:40|2517.18|2504.18|2517.43|2504.43|2517.78|2504.78|2517.06|2504.06|24
1622195510000|2021-05-28 09:51:50|2517.45|2504.45|2515.9|2502.9|2517.5|2504.5|2515.38|2502.38|21
1622195520000|2021-05-28 09:52:00|2515.78|2502.78|2514.44|2501.44|2516.2|2503.2|2513.81|2500.81|32
1622195530000|2021-05-28 09:52:10|2514.24|2501.24|2512.23|2499.23|2515.61|2502.61|2512.23|2499.23|35
1622195540000|2021-05-28 09:52:20|2512.21|2499.21|2512.15|2499.15|2512.87|2499.87|2511.36|2498.36|33
1622195550000|2021-05-28 09:52:30|2511.45|2498.45|2513.58|2500.58|2513.58|2500.58|2509.21|2496.21|36
1622195560000|2021-05-28 09:52:40|2511.73|2498.73|2513.58|2500.58|2513.89|2500.89|2511.23|2498.23|39
1622195570000|2021-05-28 09:52:50|2513.52|2500.52|2513.21|2500.21|2514.03|2501.03|2512.4|2499.4|35
1622195580000|2021-05-28 09:53:00|2513.24|2500.24|2513.59|2500.59|2514.74|2501.74|2512.09|2499.09|36
1622195590000|2021-05-28 09:53:10|2513.09|2500.09|2512.2|2499.2|2513.25|2500.25|2511.54|2498.54|38
1622195600000|2021-05-28 09:53:20|2512.15|2499.15|2511.78|2498.78|2512.78|2499.78|2510.27|2497.27|34
1622195610000|2021-05-28 09:53:30|2510.15|2497.15|2511.35|2498.35|2511.72|2498.72|2510.15|2497.15|29
1622195620000|2021-05-28 09:53:40|2510.62|2497.62|2511.03|2498.03|2511.06|2498.06|2508.63|2495.63|25
1622195630000|2021-05-28 09:53:50|2511.01|2498.01|2511.21|2498.21|2511.27|2498.27|2508.97|2495.97|26
1622195640000|2021-05-28 09:54:00|2511.2|2498.2|2508.6|2495.6|2511.2|2498.2|2508.6|2495.6|32
1622195650000|2021-05-28 09:54:10|2508.96|2495.96|2510.29|2497.29|2511.18|2498.18|2508.76|2495.76|31
1622195660000|2021-05-28 09:54:20|2510|2497|2508.64|2495.64|2511.23|2498.23|2508.64|2495.64|21
1622195670000|2021-05-28 09:54:30|2509.07|2496.07|2508.6|2495.6|2509.93|2496.93|2507.75|2494.75|17
1622195680000|2021-05-28 09:54:40|2508.07|2495.07|2505.49|2492.49|2508.4|2495.4|2503.95|2490.95|40
1622195690000|2021-05-28 09:54:50|2505.48|2492.48|2507.37|2494.37|2507.99|2494.99|2505.4|2492.4|36
1622195700000|2021-05-28 09:55:00|2507.27|2494.27|2502.67|2489.67|2507.27|2494.27|2502.67|2489.67|39
1622195710000|2021-05-28 09:55:10|2501.52|2488.52|2501.95|2488.95|2502.76|2489.76|2501.08|2488.08|37
1622195720000|2021-05-28 09:55:20|2503.51|2490.51|2507.04|2494.04|2507.04|2494.04|2503.26|2490.26|40
1622195730000|2021-05-28 09:55:30|2507.06|2494.06|2507.44|2494.44|2510.84|2497.84|2507.06|2494.06|37
1622195740000|2021-05-28 09:55:40|2507.35|2494.35|2504.43|2491.43|2507.8|2494.8|2504.43|2491.43|37
1622195750000|2021-05-28 09:55:50|2504.64|2491.64|2505.76|2492.76|2506.62|2493.62|2504.39|2491.39|36
1622195760000|2021-05-28 09:56:00|2505.42|2492.42|2501.09|2488.09|2505.42|2492.42|2501.09|2488.09|25
1622195770000|2021-05-28 09:56:10|2501.65|2488.65|2502.87|2489.87|2505.11|2492.11|2501.65|2488.65|22
1622195780000|2021-05-28 09:56:20|2502.47|2489.47|2503.93|2490.93|2506.03|2493.03|2502.47|2489.47|28
1622195790000|2021-05-28 09:56:30|2504.05|2491.05|2503.03|2490.03|2504.54|2491.54|2503.03|2490.03|23
1622195800000|2021-05-28 09:56:40|2502.9|2489.9|2501.96|2488.96|2504.24|2491.24|2501.96|2488.96|14
1622195810000|2021-05-28 09:56:50|2503.43|2490.43|2503.5|2490.5|2504.87|2491.87|2501.49|2488.49|23
1622195820000|2021-05-28 09:57:00|2503.67|2490.67|2501.7|2488.7|2503.67|2490.67|2501.7|2488.7|32
1622195830000|2021-05-28 09:57:10|2501.59|2488.59|2499.08|2486.08|2501.59|2488.59|2498.79|2485.79|34
1622195840000|2021-05-28 09:57:20|2498.9|2485.9|2500.97|2487.97|2500.97|2487.97|2498.01|2485.01|36
1622195850000|2021-05-28 09:57:30|2501.01|2488.01|2501.05|2488.05|2502.67|2489.67|2500.74|2487.74|30
1622195860000|2021-05-28 09:57:40|2501.43|2488.43|2499.62|2486.62|2501.5|2488.5|2499.59|2486.59|31
1622195870000|2021-05-28 09:57:50|2499.59|2486.59|2500.51|2487.51|2500.97|2487.97|2499.56|2486.56|30
1622195880000|2021-05-28 09:58:00|2500.38|2487.38|2502.98|2489.98|2503.76|2490.76|2500.38|2487.38|30
1622195890000|2021-05-28 09:58:10|2502.96|2489.96|2500.17|2487.17|2502.96|2489.96|2500.17|2487.17|33
1622195900000|2021-05-28 09:58:20|2500.27|2487.27|2501.47|2488.47|2501.8|2488.8|2500.17|2487.17|31
1622195910000|2021-05-28 09:58:30|2501.57|2488.57|2501.62|2488.62|2501.79|2488.79|2500.34|2487.34|28
1622195920000|2021-05-28 09:58:40|2501.75|2488.75|2500.3|2487.3|2501.84|2488.84|2499.96|2486.96|30
1622195930000|2021-05-28 09:58:50|2500.66|2487.66|2500.83|2487.83|2500.83|2487.83|2499.42|2486.42|13
1622195940000|2021-05-28 09:59:00|2500.29|2487.29|2499.16|2486.16|2500.83|2487.83|2499.16|2486.16|9
1622195950000|2021-05-28 09:59:10|2498.41|2485.41|2499.08|2486.08|2499.62|2486.62|2498.03|2485.03|31
1622195960000|2021-05-28 09:59:20|2499.26|2486.26|2498.46|2485.46|2499.26|2486.26|2498.15|2485.15|36
1622195970000|2021-05-28 09:59:30|2498.61|2485.61|2500.83|2487.83|2500.83|2487.83|2497.68|2484.68|39
1622195980000|2021-05-28 09:59:40|2500.85|2487.85|2504.04|2491.04|2505.97|2492.97|2500.85|2487.85|37
1622195990000|2021-05-28 09:59:50|2503.81|2490.81|2501.54|2488.54|2503.81|2490.81|2501.36|2488.36|35
1622196000000|2021-05-28 10:00:00|2501.58|2488.58|2499.39|2486.39|2502.07|2489.07|2499.11|2486.11|30
1622196010000|2021-05-28 10:00:10|2499.17|2486.17|2499.63|2486.63|2501.21|2488.21|2498.63|2485.63|32
1622196020000|2021-05-28 10:00:20|2499.61|2486.61|2500.28|2487.28|2500.68|2487.68|2499.55|2486.55|21
1622196030000|2021-05-28 10:00:30|2500.34|2487.34|2496.35|2483.35|2500.48|2487.48|2496.35|2483.35|22
1622196040000|2021-05-28 10:00:40|2499.04|2486.04|2497.63|2484.63|2499.04|2486.04|2497.12|2484.12|20
1622196050000|2021-05-28 10:00:50|2497.78|2484.78|2496.45|2483.45|2498.13|2485.13|2496.45|2483.45|25
1622196060000|2021-05-28 10:01:00|2497.73|2484.73|2496.27|2483.27|2497.73|2484.73|2493.46|2480.46|38
1622196070000|2021-05-28 10:01:10|2495.84|2482.84|2495.71|2482.71|2496.15|2483.15|2494.22|2481.22|30
1622196080000|2021-05-28 10:01:20|2495.67|2482.67|2496.15|2483.15|2496.15|2483.15|2494.01|2481.01|28
1622196090000|2021-05-28 10:01:30|2494.73|2481.73|2490.08|2477.08|2496.15|2483.15|2487.15|2474.15|23
1622196100000|2021-05-28 10:01:40|2489.17|2476.17|2488.98|2475.98|2489.17|2476.17|2488.36|2475.36|28
1622196110000|2021-05-28 10:01:50|2489.17|2476.17|2486.33|2473.33|2489.17|2476.17|2486.33|2473.33|17
1622196120000|2021-05-28 10:02:00|2487.74|2474.74|2487.62|2474.62|2489.17|2476.17|2486.43|2473.43|23
1622196130000|2021-05-28 10:02:10|2485.2|2472.2|2487.11|2474.11|2487.51|2474.51|2484.45|2471.45|37
1622196140000|2021-05-28 10:02:20|2488.04|2475.04|2486.23|2473.23|2488.04|2475.04|2485.19|2472.19|35
1622196150000|2021-05-28 10:02:30|2486.27|2473.27|2486.21|2473.21|2486.83|2473.83|2485.52|2472.52|34
1622196160000|2021-05-28 10:02:40|2486.13|2473.13|2487.79|2474.79|2488.22|2475.22|2486.09|2473.09|38
1622196170000|2021-05-28 10:02:50|2487.1|2474.1|2485.63|2472.63|2487.1|2474.1|2485.48|2472.48|37
1622196180000|2021-05-28 10:03:00|2485.67|2472.67|2485.26|2472.26|2486.02|2473.02|2484.69|2471.69|33
1622196190000|2021-05-28 10:03:10|2485.23|2472.23|2484.41|2471.41|2485.64|2472.64|2484.05|2471.05|34
1622196200000|2021-05-28 10:03:20|2484.86|2471.86|2483.42|2470.42|2485.05|2472.05|2483.11|2470.11|34
1622196210000|2021-05-28 10:03:30|2483.52|2470.52|2486.33|2473.33|2486.39|2473.39|2482.57|2469.57|37
1622196220000|2021-05-28 10:03:40|2486.37|2473.37|2489|2476|2489|2476|2485.77|2472.77|35
1622196230000|2021-05-28 10:03:50|2488.93|2475.93|2495.53|2482.53|2495.54|2482.54|2488.93|2475.93|37
1622196240000|2021-05-28 10:04:00|2495.57|2482.57|2490.98|2477.98|2495.57|2482.57|2490.44|2477.44|39
1622196250000|2021-05-28 10:04:10|2491.04|2478.04|2492.03|2479.03|2492.03|2479.03|2488.51|2475.51|37
1622196260000|2021-05-28 10:04:20|2492.42|2479.42|2492.19|2479.19|2492.93|2479.93|2490.5|2477.5|39
1622196270000|2021-05-28 10:04:30|2492.16|2479.16|2494.22|2481.22|2494.36|2481.36|2491.66|2478.66|32
1622196280000|2021-05-28 10:04:40|2494.46|2481.46|2493.43|2480.43|2494.6|2481.6|2493.43|2480.43|36
1622196290000|2021-05-28 10:04:50|2493.63|2480.63|2494.15|2481.15|2494.57|2481.57|2492.71|2479.71|34
1622196300000|2021-05-28 10:05:00|2494.37|2481.37|2501.06|2488.06|2501.06|2488.06|2494.33|2481.33|38
1622196310000|2021-05-28 10:05:10|2501.27|2488.27|2499.7|2486.7|2502.56|2489.56|2499.7|2486.7|38
1622196320000|2021-05-28 10:05:20|2499.78|2486.78|2499.07|2486.07|2501.14|2488.14|2498.5|2485.5|38
1622196330000|2021-05-28 10:05:30|2499.14|2486.14|2498.18|2485.18|2499.47|2486.47|2496.22|2483.22|34
1622196340000|2021-05-28 10:05:40|2497.96|2484.96|2493.43|2480.43|2497.96|2484.96|2493.38|2480.38|37
1622196350000|2021-05-28 10:05:50|2492.85|2479.85|2491.8|2478.8|2494.02|2481.02|2490.97|2477.97|35
1622196360000|2021-05-28 10:06:00|2491.62|2478.62|2490.62|2477.62|2491.65|2478.65|2489.09|2476.09|32
1622196370000|2021-05-28 10:06:10|2490.59|2477.59|2487.93|2474.93|2492.4|2479.4|2487.93|2474.93|32
1622196380000|2021-05-28 10:06:20|2488.1|2475.1|2485.33|2472.33|2488.18|2475.18|2484.98|2471.98|22
1622196390000|2021-05-28 10:06:30|2485.93|2472.93|2487.07|2474.07|2487.07|2474.07|2485.55|2472.55|35
1622196400000|2021-05-28 10:06:40|2486.84|2473.84|2486.51|2473.51|2487.07|2474.07|2485.65|2472.65|30
1622196410000|2021-05-28 10:06:50|2485.08|2472.08|2483.91|2470.91|2485.08|2472.08|2483.91|2470.91|24
1622196420000|2021-05-28 10:07:00|2483.92|2470.92|2484.32|2471.32|2484.32|2471.32|2483.26|2470.26|23
1622196430000|2021-05-28 10:07:10|2484.37|2471.37|2484.22|2471.22|2484.51|2471.51|2483.87|2470.87|23
1622196440000|2021-05-28 10:07:20|2483.72|2470.72|2481.82|2468.82|2483.87|2470.87|2480.9|2467.9|35
1622196450000|2021-05-28 10:07:30|2481.44|2468.44|2481.11|2468.11|2482.87|2469.87|2480.77|2467.77|37
1622196460000|2021-05-28 10:07:40|2481.04|2468.04|2478.95|2465.95|2481.04|2468.04|2478.95|2465.95|32
1622196470000|2021-05-28 10:07:50|2479.11|2466.11|2478.64|2465.64|2479.5|2466.5|2478|2465|33
1622196480000|2021-05-28 10:08:00|2478.53|2465.53|2479.3|2466.3|2479.46|2466.46|2478.25|2465.25|36
1622196490000|2021-05-28 10:08:10|2479.33|2466.33|2478.65|2465.65|2479.41|2466.41|2478.33|2465.33|32
1622196500000|2021-05-28 10:08:20|2478.66|2465.66|2477.49|2464.49|2478.7|2465.7|2477.4|2464.4|30
1622196510000|2021-05-28 10:08:30|2477.48|2464.48|2476.81|2463.81|2477.81|2464.81|2476.73|2463.73|26
1622196520000|2021-05-28 10:08:40|2476.71|2463.71|2478.39|2465.39|2478.39|2465.39|2476.4|2463.4|23
1622196530000|2021-05-28 10:08:50|2478.12|2465.12|2476.47|2463.47|2478.12|2465.12|2476.42|2463.42|16
1622196540000|2021-05-28 10:09:00|2476.15|2463.15|2477.55|2464.55|2477.94|2464.94|2475.75|2462.75|34
1622196550000|2021-05-28 10:09:10|2477.32|2464.32|2477.55|2464.55|2478.13|2465.13|2477.03|2464.03|38
1622196560000|2021-05-28 10:09:20|2477.72|2464.72|2480.16|2467.16|2482.06|2469.06|2477.61|2464.61|36
1622196570000|2021-05-28 10:09:30|2480.56|2467.56|2477.48|2464.48|2480.57|2467.57|2477.37|2464.37|33
1622196580000|2021-05-28 10:09:40|2477.18|2464.18|2475.89|2462.89|2477.59|2464.59|2475.63|2462.63|32
1622196590000|2021-05-28 10:09:50|2475.79|2462.79|2475.51|2462.51|2476.13|2463.13|2475.41|2462.41|15
1622196600000|2021-05-28 10:10:00|2474.86|2461.86|2477.33|2464.33|2477.33|2464.33|2474.79|2461.79|23
1622196610000|2021-05-28 10:10:10|2477.5|2464.5|2477.78|2464.78|2479.8|2466.8|2477.5|2464.5|36
1622196620000|2021-05-28 10:10:20|2477.79|2464.79|2480.64|2467.64|2481.76|2468.76|2477.79|2464.79|34
1622196630000|2021-05-28 10:10:30|2480.8|2467.8|2481.41|2468.41|2484.08|2471.08|2480.8|2467.8|36
1622196640000|2021-05-28 10:10:40|2481.62|2468.62|2483.15|2470.15|2483.4|2470.4|2481.42|2468.42|35
1622196650000|2021-05-28 10:10:50|2483.17|2470.17|2486.49|2473.49|2487.71|2474.71|2483.17|2470.17|36
1622196660000|2021-05-28 10:11:00|2486.35|2473.35|2482.33|2469.33|2486.35|2473.35|2481.34|2468.34|32
1622196670000|2021-05-28 10:11:10|2482.38|2469.38|2482.05|2469.05|2482.38|2469.38|2481.43|2468.43|29
1622196680000|2021-05-28 10:11:20|2482.04|2469.04|2482.12|2469.12|2482.33|2469.33|2481.78|2468.78|20
1622196690000|2021-05-28 10:11:30|2482.15|2469.15|2482.14|2469.14|2482.33|2469.33|2481.61|2468.61|26
1622196700000|2021-05-28 10:11:40|2482.08|2469.08|2479.23|2466.23|2482.08|2469.08|2478.23|2465.23|28
1622196710000|2021-05-28 10:11:50|2478.56|2465.56|2482.7|2469.7|2482.81|2469.81|2478.33|2465.33|29
1622196720000|2021-05-28 10:12:00|2483.25|2470.25|2485.9|2472.9|2486.18|2473.18|2482.76|2469.76|36
1622196730000|2021-05-28 10:12:10|2485.88|2472.88|2485.09|2472.09|2486.9|2473.9|2484.59|2471.59|39
1622196740000|2021-05-28 10:12:20|2484.92|2471.92|2483.65|2470.65|2485.07|2472.07|2482.47|2469.47|33
1622196750000|2021-05-28 10:12:30|2483.57|2470.57|2484.93|2471.93|2485.11|2472.11|2482.42|2469.42|32
1622196760000|2021-05-28 10:12:40|2484.84|2471.84|2485.37|2472.37|2485.96|2472.96|2484.82|2471.82|31
1622196770000|2021-05-28 10:12:50|2485.35|2472.35|2486.08|2473.08|2486.61|2473.61|2484.99|2471.99|30
1622196780000|2021-05-28 10:13:00|2485.75|2472.75|2483.3|2470.3|2485.75|2472.75|2483.3|2470.3|32
1622196790000|2021-05-28 10:13:10|2483.37|2470.37|2481.92|2468.92|2484.33|2471.33|2481.92|2468.92|29
1622196800000|2021-05-28 10:13:20|2483.14|2470.14|2483.87|2470.87|2485.4|2472.4|2482.86|2469.86|38
1622196810000|2021-05-28 10:13:30|2483.95|2470.95|2484.92|2471.92|2485.16|2472.16|2483.49|2470.49|35
1622196820000|2021-05-28 10:13:40|2484.87|2471.87|2487.16|2474.16|2487.32|2474.32|2484.57|2471.57|34
1622196830000|2021-05-28 10:13:50|2487.15|2474.15|2489.54|2476.54|2489.64|2476.64|2486.33|2473.33|32
1622196840000|2021-05-28 10:14:00|2489.4|2476.4|2492.09|2479.09|2492.09|2479.09|2488.99|2475.99|33
1622196850000|2021-05-28 10:14:10|2492.08|2479.08|2491.89|2478.89|2495.2|2482.2|2491.73|2478.73|31
1622196860000|2021-05-28 10:14:20|2491.82|2478.82|2490.79|2477.79|2492.58|2479.58|2490|2477|38
1622196870000|2021-05-28 10:14:30|2491|2478|2491.14|2478.14|2492.1|2479.1|2490.7|2477.7|39
1622196880000|2021-05-28 10:14:40|2491.19|2478.19|2491.54|2478.54|2492.81|2479.81|2490.24|2477.24|38
1622196890000|2021-05-28 10:14:50|2491.93|2478.93|2491.25|2478.25|2493.38|2480.38|2491.25|2478.25|36
1622196900000|2021-05-28 10:15:00|2491.23|2478.23|2485.7|2472.7|2491.25|2478.25|2485.17|2472.17|38
1622196910000|2021-05-28 10:15:10|2485.62|2472.62|2484.94|2471.94|2486.91|2473.91|2483.75|2470.75|33
1622196920000|2021-05-28 10:15:20|2486.06|2473.06|2484.31|2471.31|2486.06|2473.06|2482.83|2469.83|33
1622196930000|2021-05-28 10:15:30|2484.06|2471.06|2486.17|2473.17|2487.88|2474.88|2484.06|2471.06|33
1622196940000|2021-05-28 10:15:40|2486.64|2473.64|2489.65|2476.65|2490.76|2477.76|2486.64|2473.64|36
1622196950000|2021-05-28 10:15:50|2489.81|2476.81|2486.59|2473.59|2489.81|2476.81|2486.39|2473.39|28
1622196960000|2021-05-28 10:16:00|2486.71|2473.71|2488.51|2475.51|2488.65|2475.65|2486.45|2473.45|18
1622196970000|2021-05-28 10:16:10|2488.43|2475.43|2488.89|2475.89|2489.04|2476.04|2486.82|2473.82|23
1622196980000|2021-05-28 10:16:20|2488.85|2475.85|2490.77|2477.77|2491.17|2478.17|2487.02|2474.02|32
1622196990000|2021-05-28 10:16:30|2490.85|2477.85|2491.78|2478.78|2493.7|2480.7|2490.27|2477.27|24
1622197000000|2021-05-28 10:16:40|2491.91|2478.91|2494.91|2481.91|2494.92|2481.92|2491.91|2478.91|30
1622197010000|2021-05-28 10:16:50|2495.01|2482.01|2496.6|2483.6|2497.42|2484.42|2494.15|2481.15|38
1622197020000|2021-05-28 10:17:00|2496.05|2483.05|2495.78|2482.78|2496.11|2483.11|2494.1|2481.1|36
1622197030000|2021-05-28 10:17:10|2495.73|2482.73|2500.64|2487.64|2500.64|2487.64|2495.73|2482.73|34
1622197040000|2021-05-28 10:17:20|2500.46|2487.46|2499.48|2486.48|2502.25|2489.25|2499.3|2486.3|35
1622197050000|2021-05-28 10:17:30|2500.1|2487.1|2500.46|2487.46|2500.54|2487.54|2498.94|2485.94|37
1622197060000|2021-05-28 10:17:40|2500.25|2487.25|2500.65|2487.65|2500.92|2487.92|2498.98|2485.98|29
1622197070000|2021-05-28 10:17:50|2500.68|2487.68|2498.22|2485.22|2500.69|2487.69|2497.6|2484.6|22
1622197080000|2021-05-28 10:18:00|2498.56|2485.56|2498.32|2485.32|2499.17|2486.17|2497.33|2484.33|24
1622197090000|2021-05-28 10:18:10|2498.31|2485.31|2500.09|2487.09|2500.34|2487.34|2498.27|2485.27|24
1622197100000|2021-05-28 10:18:20|2500.18|2487.18|2501.82|2488.82|2502.03|2489.03|2500.18|2487.18|28
1622197110000|2021-05-28 10:18:30|2502.43|2489.43|2504.31|2491.31|2504.31|2491.31|2502.3|2489.3|27
1622197120000|2021-05-28 10:18:40|2504.36|2491.36|2506.02|2493.02|2506.51|2493.51|2504.31|2491.31|35
1622197130000|2021-05-28 10:18:50|2506.12|2493.12|2503.33|2490.33|2506.48|2493.48|2503.2|2490.2|32
1622197140000|2021-05-28 10:19:00|2503.45|2490.45|2506.05|2493.05|2506.27|2493.27|2503.15|2490.15|37
1622197150000|2021-05-28 10:19:10|2505.97|2492.97|2508.04|2495.04|2508.04|2495.04|2505.41|2492.41|34
1622197160000|2021-05-28 10:19:20|2508.18|2495.18|2508.44|2495.44|2509.37|2496.37|2508.18|2495.18|36
1622197170000|2021-05-28 10:19:30|2508.75|2495.75|2509.27|2496.27|2510.43|2497.43|2508.69|2495.69|36
1622197180000|2021-05-28 10:19:40|2510.5|2497.5|2511.51|2498.51|2512.96|2499.96|2510.5|2497.5|36
1622197190000|2021-05-28 10:19:50|2511.55|2498.55|2513.01|2500.01|2513.05|2500.05|2511.55|2498.55|22
1622197200000|2021-05-28 10:20:00|2512.85|2499.85|2512.05|2499.05|2514|2501|2512.05|2499.05|27
1622197210000|2021-05-28 10:20:10|2512.09|2499.09|2508.3|2495.3|2512.19|2499.19|2508.07|2495.07|25
1622197220000|2021-05-28 10:20:20|2509.57|2496.57|2508.12|2495.12|2510.76|2497.76|2508.12|2495.12|29
1622197230000|2021-05-28 10:20:30|2508.44|2495.44|2506.67|2493.67|2508.44|2495.44|2506.65|2493.65|17
1622197240000|2021-05-28 10:20:40|2506.62|2493.62|2506.68|2493.68|2507.74|2494.74|2506.62|2493.62|24
1622197250000|2021-05-28 10:20:50|2506.61|2493.61|2505.86|2492.86|2507.57|2494.57|2505.86|2492.86|31
1622197260000|2021-05-28 10:21:00|2506.12|2493.12|2502.45|2489.45|2507.34|2494.34|2502.45|2489.45|29
1622197270000|2021-05-28 10:21:10|2503.48|2490.48|2500.51|2487.51|2503.48|2490.48|2498.23|2485.23|27
1622197280000|2021-05-28 10:21:20|2499.94|2486.94|2500.19|2487.19|2502.76|2489.76|2499.62|2486.62|20
1622197290000|2021-05-28 10:21:30|2500.78|2487.78|2501.7|2488.7|2501.7|2488.7|2497.6|2484.6|22
1622197300000|2021-05-28 10:21:40|2500.79|2487.79|2497.36|2484.36|2501.7|2488.7|2496.85|2483.85|18
1622197310000|2021-05-28 10:21:50|2497.38|2484.38|2498.97|2485.97|2499.33|2486.33|2497.2|2484.2|25
1622197320000|2021-05-28 10:22:00|2499.09|2486.09|2494.43|2481.43|2499.13|2486.13|2494.25|2481.25|31
1622197330000|2021-05-28 10:22:10|2494.26|2481.26|2496.15|2483.15|2496.55|2483.55|2493.11|2480.11|29
1622197340000|2021-05-28 10:22:20|2496.09|2483.09|2498.24|2485.24|2498.66|2485.66|2496.09|2483.09|30
1622197350000|2021-05-28 10:22:30|2497.91|2484.91|2503.71|2490.71|2504.42|2491.42|2497.86|2484.86|39
1622197360000|2021-05-28 10:22:40|2503.82|2490.82|2500.13|2487.13|2505.37|2492.37|2500.13|2487.13|38
1622197370000|2021-05-28 10:22:50|2500.31|2487.31|2499|2486|2500.31|2487.31|2498.34|2485.34|38
1622197380000|2021-05-28 10:23:00|2498.52|2485.52|2495.36|2482.36|2499.72|2486.72|2495.01|2482.01|36
1622197390000|2021-05-28 10:23:10|2496.07|2483.07|2498.89|2485.89|2498.89|2485.89|2495.13|2482.13|34
1622197400000|2021-05-28 10:23:20|2498.87|2485.87|2500.49|2487.49|2502.46|2489.46|2498.87|2485.87|38
1622197410000|2021-05-28 10:23:30|2500.39|2487.39|2500.72|2487.72|2501.19|2488.19|2499.88|2486.88|38
1622197420000|2021-05-28 10:23:40|2500.49|2487.49|2500.17|2487.17|2500.53|2487.53|2499.08|2486.08|34
1622197430000|2021-05-28 10:23:50|2500.16|2487.16|2500.71|2487.71|2502.96|2489.96|2499.53|2486.53|37
1622197440000|2021-05-28 10:24:00|2500.69|2487.69|2497.75|2484.75|2501.88|2488.88|2497.75|2484.75|35
1622197450000|2021-05-28 10:24:10|2498.22|2485.22|2499.44|2486.44|2499.89|2486.89|2497.26|2484.26|37
1622197460000|2021-05-28 10:24:20|2499.4|2486.4|2500.78|2487.78|2501.71|2488.71|2498.36|2485.36|38
1622197470000|2021-05-28 10:24:30|2500.85|2487.85|2501.43|2488.43|2501.84|2488.84|2499.53|2486.53|37
1622197480000|2021-05-28 10:24:40|2501.51|2488.51|2500.67|2487.67|2501.51|2488.51|2499.57|2486.57|26
1622197490000|2021-05-28 10:24:50|2500.15|2487.15|2502.31|2489.31|2502.44|2489.44|2500.15|2487.15|29
1622197500000|2021-05-28 10:25:00|2502.39|2489.39|2501.44|2488.44|2502.56|2489.56|2500.58|2487.58|32
1622197510000|2021-05-28 10:25:10|2501.29|2488.29|2502.5|2489.5|2502.92|2489.92|2501.29|2488.29|30
1622197520000|2021-05-28 10:25:20|2502.52|2489.52|2503.03|2490.03|2503.2|2490.2|2502.03|2489.03|26
1622197530000|2021-05-28 10:25:30|2503.08|2490.08|2502.23|2489.23|2503.47|2490.47|2501.68|2488.68|32
1622197540000|2021-05-28 10:25:40|2502.38|2489.38|2502.83|2489.83|2503.58|2490.58|2502.2|2489.2|32
1622197550000|2021-05-28 10:25:50|2503.05|2490.05|2502.28|2489.28|2503.4|2490.4|2501.74|2488.74|27
1622197560000|2021-05-28 10:26:00|2502.5|2489.5|2498.97|2485.97|2502.5|2489.5|2498.97|2485.97|22
1622197570000|2021-05-28 10:26:10|2498.91|2485.91|2502.64|2489.64|2502.64|2489.64|2498.91|2485.91|26
1622197580000|2021-05-28 10:26:20|2502.79|2489.79|2503.61|2490.61|2503.74|2490.74|2502.79|2489.79|27
1622197590000|2021-05-28 10:26:30|2503.77|2490.77|2503.87|2490.87|2504.28|2491.28|2502.75|2489.75|24
1622197600000|2021-05-28 10:26:40|2503.42|2490.42|2504.16|2491.16|2504.29|2491.29|2503.42|2490.42|28
1622197610000|2021-05-28 10:26:50|2504.18|2491.18|2504.31|2491.31|2504.76|2491.76|2504.18|2491.18|23
1622197620000|2021-05-28 10:27:00|2503.94|2490.94|2504.56|2491.56|2504.6|2491.6|2503.63|2490.63|32
1622197630000|2021-05-28 10:27:10|2505.13|2492.13|2508.07|2495.07|2508.46|2495.46|2505.13|2492.13|34
1622197640000|2021-05-28 10:27:20|2508.09|2495.09|2508.35|2495.35|2508.73|2495.73|2507.01|2494.01|33
1622197650000|2021-05-28 10:27:30|2508.4|2495.4|2506.07|2493.07|2508.49|2495.49|2506.07|2493.07|31
1622197660000|2021-05-28 10:27:40|2505.92|2492.92|2507.77|2494.77|2507.77|2494.77|2505.63|2492.63|25
1622197670000|2021-05-28 10:27:50|2507.79|2494.79|2507.28|2494.28|2508.31|2495.31|2506.47|2493.47|25
1622197680000|2021-05-28 10:28:00|2507.46|2494.46|2510.89|2497.89|2510.95|2497.95|2507.46|2494.46|33
1622197690000|2021-05-28 10:28:10|2510.88|2497.88|2513.19|2500.19|2513.19|2500.19|2509.6|2496.6|35
1622197700000|2021-05-28 10:28:20|2513.41|2500.41|2514.17|2501.17|2514.42|2501.42|2512.41|2499.41|36
1622197710000|2021-05-28 10:28:30|2513.8|2500.8|2513.05|2500.05|2513.8|2500.8|2511.37|2498.37|39
1622197720000|2021-05-28 10:28:40|2513.06|2500.06|2513.64|2500.64|2514.03|2501.03|2512.7|2499.7|31
1622197730000|2021-05-28 10:28:50|2513.58|2500.58|2513.84|2500.84|2514.1|2501.1|2512.56|2499.56|33
1622197740000|2021-05-28 10:29:00|2513.92|2500.92|2511.29|2498.29|2513.92|2500.92|2511.22|2498.22|33
1622197750000|2021-05-28 10:29:10|2509.64|2496.64|2513.17|2500.17|2513.17|2500.17|2509.64|2496.64|37
1622197760000|2021-05-28 10:29:20|2513.35|2500.35|2514.25|2501.25|2514.59|2501.59|2513.08|2500.08|36
1622197770000|2021-05-28 10:29:30|2514.14|2501.14|2514.98|2501.98|2515.1|2502.1|2513.71|2500.71|38
1622197780000|2021-05-28 10:29:40|2514.81|2501.81|2515.08|2502.08|2516.13|2503.13|2514.81|2501.81|36
1622197790000|2021-05-28 10:29:50|2515.35|2502.35|2515.54|2502.54|2516.45|2503.45|2515.13|2502.13|37
1622197800000|2021-05-28 10:30:00|2515.03|2502.03|2514.89|2501.89|2516.21|2503.21|2514.76|2501.76|20
1622197810000|2021-05-28 10:30:10|2514.84|2501.84|2514.98|2501.98|2516.89|2503.89|2513.04|2500.04|19
1622197820000|2021-05-28 10:30:20|2512.7|2499.7|2511.81|2498.81|2515.08|2502.08|2511.76|2498.76|20
1622197830000|2021-05-28 10:30:30|2513.06|2500.06|2513.25|2500.25|2514.39|2501.39|2511.74|2498.74|25
1622197840000|2021-05-28 10:30:40|2513.82|2500.82|2514.88|2501.88|2515.54|2502.54|2513.82|2500.82|25
1622197850000|2021-05-28 10:30:50|2514.87|2501.87|2514.08|2501.08|2515.52|2502.52|2512.67|2499.67|17
1622197860000|2021-05-28 10:31:00|2514.65|2501.65|2514.84|2501.84|2515.27|2502.27|2514.14|2501.14|34
1622197870000|2021-05-28 10:31:10|2514.46|2501.46|2513.61|2500.61|2514.78|2501.78|2512.27|2499.27|31
1622197880000|2021-05-28 10:31:20|2513.45|2500.45|2513.33|2500.33|2513.59|2500.59|2511.21|2498.21|36
1622197890000|2021-05-28 10:31:30|2513.75|2500.75|2515.14|2502.14|2515.14|2502.14|2512.49|2499.49|30
1622197900000|2021-05-28 10:31:40|2515.15|2502.15|2513.24|2500.24|2515.15|2502.15|2512.49|2499.49|32
1622197910000|2021-05-28 10:31:50|2513.42|2500.42|2514.31|2501.31|2514.77|2501.77|2513.26|2500.26|37
1622197920000|2021-05-28 10:32:00|2514.23|2501.23|2513.49|2500.49|2514.83|2501.83|2513.17|2500.17|33
1622197930000|2021-05-28 10:32:10|2513.33|2500.33|2512.06|2499.06|2513.47|2500.47|2511.38|2498.38|37
1622197940000|2021-05-28 10:32:20|2512.01|2499.01|2513.39|2500.39|2513.63|2500.63|2511.51|2498.51|32
1622197950000|2021-05-28 10:32:30|2513.54|2500.54|2511.91|2498.91|2514.51|2501.51|2511.67|2498.67|31
1622197960000|2021-05-28 10:32:40|2511.93|2498.93|2514.11|2501.11|2514.49|2501.49|2510.71|2497.71|35
1622197970000|2021-05-28 10:32:50|2514.03|2501.03|2513|2500|2514.67|2501.67|2512.86|2499.86|33
1622197980000|2021-05-28 10:33:00|2512.43|2499.43|2513.29|2500.29|2513.96|2500.96|2512.14|2499.14|35
1622197990000|2021-05-28 10:33:10|2513.06|2500.06|2511.79|2498.79|2513.27|2500.27|2510.44|2497.44|32
1622198000000|2021-05-28 10:33:20|2511.8|2498.8|2510.3|2497.3|2512.04|2499.04|2509.74|2496.74|30
1622198010000|2021-05-28 10:33:30|2510.44|2497.44|2508.77|2495.77|2511|2498|2508.75|2495.75|33
1622198020000|2021-05-28 10:33:40|2509.1|2496.1|2509.14|2496.14|2509.78|2496.78|2506.96|2493.96|34
1622198030000|2021-05-28 10:33:50|2509.35|2496.35|2506.83|2493.83|2509.35|2496.35|2506.79|2493.79|24
1622198040000|2021-05-28 10:34:00|2507.61|2494.61|2505.89|2492.89|2508.64|2495.64|2505.89|2492.89|29
1622198050000|2021-05-28 10:34:10|2506.32|2493.32|2505.83|2492.83|2508.36|2495.36|2505.83|2492.83|22
1622198060000|2021-05-28 10:34:20|2505.36|2492.36|2506.34|2493.34|2508.44|2495.44|2505.36|2492.36|24
1622198070000|2021-05-28 10:34:30|2507.08|2494.08|2507.53|2494.53|2507.71|2494.71|2506.08|2493.08|26
1622198080000|2021-05-28 10:34:40|2507.22|2494.22|2507.6|2494.6|2508.23|2495.23|2506.64|2493.64|30
1622198090000|2021-05-28 10:34:50|2506.92|2493.92|2507.19|2494.19|2508.51|2495.51|2506.37|2493.37|35
1622198100000|2021-05-28 10:35:00|2507.22|2494.22|2506.48|2493.48|2507.29|2494.29|2505.88|2492.88|27
1622198110000|2021-05-28 10:35:10|2504.39|2491.39|2503.94|2490.94|2504.45|2491.45|2502.63|2489.63|28
1622198120000|2021-05-28 10:35:20|2504.39|2491.39|2504.47|2491.47|2505.11|2492.11|2503.61|2490.61|36
1622198130000|2021-05-28 10:35:30|2504.21|2491.21|2502.68|2489.68|2504.51|2491.51|2502.65|2489.65|35
1622198140000|2021-05-28 10:35:40|2502.67|2489.67|2501.73|2488.73|2503.1|2490.1|2501.5|2488.5|36
1622198150000|2021-05-28 10:35:50|2501.03|2488.03|2501.19|2488.19|2501.41|2488.41|2500.08|2487.08|28
1622198160000|2021-05-28 10:36:00|2501.01|2488.01|2502.38|2489.38|2502.72|2489.72|2501|2488|30
1622198170000|2021-05-28 10:36:10|2501.96|2488.96|2501.29|2488.29|2503.46|2490.46|2501.06|2488.06|32
1622198180000|2021-05-28 10:36:20|2501.15|2488.15|2501.91|2488.91|2503.21|2490.21|2501.03|2488.03|27
1622198190000|2021-05-28 10:36:30|2501.93|2488.93|2502.74|2489.74|2502.81|2489.81|2501.38|2488.38|25
1622198200000|2021-05-28 10:36:40|2503.03|2490.03|2503.02|2490.02|2503.33|2490.33|2501.77|2488.77|37
1622198210000|2021-05-28 10:36:50|2502.89|2489.89|2503.3|2490.3|2503.98|2490.98|2502.5|2489.5|36
1622198220000|2021-05-28 10:37:00|2503.18|2490.18|2503.06|2490.06|2504.03|2491.03|2502.34|2489.34|38
1622198230000|2021-05-28 10:37:10|2503.24|2490.24|2502.87|2489.87|2503.3|2490.3|2502.35|2489.35|20
1622198240000|2021-05-28 10:37:20|2502.99|2489.99|2507.95|2494.95|2507.95|2494.95|2502.99|2489.99|38
1622198250000|2021-05-28 10:37:30|2507.93|2494.93|2510.76|2497.76|2510.97|2497.97|2507.31|2494.31|37
1622198260000|2021-05-28 10:37:40|2510.74|2497.74|2509.84|2496.84|2511.13|2498.13|2509.38|2496.38|38
1622198270000|2021-05-28 10:37:50|2510.62|2497.62|2509.27|2496.27|2510.62|2497.62|2508.34|2495.34|37
1622198280000|2021-05-28 10:38:00|2509.31|2496.31|2506.62|2493.62|2509.31|2496.31|2505.33|2492.33|25
1622198290000|2021-05-28 10:38:10|2506.31|2493.31|2507.79|2494.79|2508.05|2495.05|2505.61|2492.61|34
1622198300000|2021-05-28 10:38:20|2507.8|2494.8|2511.81|2498.81|2511.81|2498.81|2507.38|2494.38|35
1622198310000|2021-05-28 10:38:30|2511.28|2498.28|2510.77|2497.77|2514.06|2501.06|2510.77|2497.77|37
1622198320000|2021-05-28 10:38:40|2510.94|2497.94|2511.27|2498.27|2511.88|2498.88|2510.24|2497.24|38
1622198330000|2021-05-28 10:38:50|2511.2|2498.2|2509.72|2496.72|2511.2|2498.2|2509.53|2496.53|31
1622198340000|2021-05-28 10:39:00|2509.74|2496.74|2509.4|2496.4|2510.26|2497.26|2509.38|2496.38|27
1622198350000|2021-05-28 10:39:10|2509.71|2496.71|2507.61|2494.61|2510.45|2497.45|2507.58|2494.58|29
1622198360000|2021-05-28 10:39:20|2507.62|2494.62|2507.41|2494.41|2508.02|2495.02|2506.72|2493.72|28
1622198370000|2021-05-28 10:39:30|2507.11|2494.11|2509.05|2496.05|2509.4|2496.4|2507.03|2494.03|19
1622198380000|2021-05-28 10:39:40|2509.74|2496.74|2509.94|2496.94|2510.68|2497.68|2508.48|2495.48|38
1622198390000|2021-05-28 10:39:50|2509.95|2496.95|2509.92|2496.92|2511.22|2498.22|2509.14|2496.14|38
1622198400000|2021-05-28 10:40:00|2509.68|2496.68|2509.18|2496.18|2510.59|2497.59|2509.15|2496.15|37
1622198410000|2021-05-28 10:40:10|2508.71|2495.71|2507.26|2494.26|2508.71|2495.71|2506.11|2493.11|37
1622198420000|2021-05-28 10:40:20|2507.47|2494.47|2508.01|2495.01|2508.01|2495.01|2506.43|2493.43|38
1622198430000|2021-05-28 10:40:30|2508.11|2495.11|2506.35|2493.35|2508.23|2495.23|2505.96|2492.96|32
1622198440000|2021-05-28 10:40:40|2506.29|2493.29|2507.07|2494.07|2507.77|2494.77|2505.72|2492.72|35
1622198450000|2021-05-28 10:40:50|2507.17|2494.17|2506.8|2493.8|2507.35|2494.35|2505.96|2492.96|32
1622198460000|2021-05-28 10:41:00|2506.97|2493.97|2507.19|2494.19|2507.39|2494.39|2506.34|2493.34|30
1622198470000|2021-05-28 10:41:10|2507.18|2494.18|2506.91|2493.91|2507.18|2494.18|2505.36|2492.36|24
1622198480000|2021-05-28 10:41:20|2506.98|2493.98|2510.56|2497.56|2511.34|2498.34|2506.98|2493.98|35
1622198490000|2021-05-28 10:41:30|2510.63|2497.63|2513.7|2500.7|2513.7|2500.7|2510.61|2497.61|32
1622198500000|2021-05-28 10:41:40|2513.61|2500.61|2513.67|2500.67|2514.13|2501.13|2513.61|2500.61|26
1622198510000|2021-05-28 10:41:50|2513.58|2500.58|2514.64|2501.64|2515.57|2502.57|2513.58|2500.58|27
1622198520000|2021-05-28 10:42:00|2514.81|2501.81|2518.53|2505.53|2518.59|2505.59|2514.68|2501.68|39
1622198530000|2021-05-28 10:42:10|2518.43|2505.43|2521.74|2508.74|2521.74|2508.74|2518.21|2505.21|32
1622198540000|2021-05-28 10:42:20|2521.98|2508.98|2525.48|2512.48|2525.88|2512.88|2521.58|2508.58|39
1622198550000|2021-05-28 10:42:30|2525.44|2512.44|2522.62|2509.62|2525.76|2512.76|2521.45|2508.45|38
1622198560000|2021-05-28 10:42:40|2523.2|2510.2|2525.09|2512.09|2525.09|2512.09|2523.2|2510.2|27
1622198570000|2021-05-28 10:42:50|2525.12|2512.12|2526.31|2513.31|2526.31|2513.31|2525.05|2512.05|28
1622198580000|2021-05-28 10:43:00|2526.35|2513.35|2525.08|2512.08|2526.36|2513.36|2525.08|2512.08|28
1622198590000|2021-05-28 10:43:10|2524.84|2511.84|2524.57|2511.57|2524.99|2511.99|2523.74|2510.74|28
1622198600000|2021-05-28 10:43:20|2524.33|2511.33|2522.01|2509.01|2524.33|2511.33|2521.34|2508.34|21
1622198610000|2021-05-28 10:43:30|2521.19|2508.19|2522.92|2509.92|2524.27|2511.27|2520.36|2507.36|30
1622198620000|2021-05-28 10:43:40|2523.22|2510.22|2524.53|2511.53|2525.5|2512.5|2523.05|2510.05|38
1622198630000|2021-05-28 10:43:50|2524.64|2511.64|2523.34|2510.34|2524.81|2511.81|2522.44|2509.44|34
1622198640000|2021-05-28 10:44:00|2523.29|2510.29|2523.9|2510.9|2524.3|2511.3|2522.89|2509.89|35
1622198650000|2021-05-28 10:44:10|2523.79|2510.79|2523.62|2510.62|2524.44|2511.44|2522.26|2509.26|34
1622198660000|2021-05-28 10:44:20|2523.65|2510.65|2524.06|2511.06|2524.21|2511.21|2523.39|2510.39|25
1622198670000|2021-05-28 10:44:30|2524.1|2511.1|2524.46|2511.46|2525.5|2512.5|2524.01|2511.01|30
1622198680000|2021-05-28 10:44:40|2524.68|2511.68|2524.56|2511.56|2525.17|2512.17|2524.02|2511.02|26
1622198690000|2021-05-28 10:44:50|2524.58|2511.58|2524.86|2511.86|2524.86|2511.86|2522.8|2509.8|33
1622198700000|2021-05-28 10:45:00|2525|2512|2523.8|2510.8|2525.7|2512.7|2523.8|2510.8|31
1622198710000|2021-05-28 10:45:10|2524.34|2511.34|2524.55|2511.55|2524.59|2511.59|2522.87|2509.87|32
1622198720000|2021-05-28 10:45:20|2524.35|2511.35|2521.58|2508.58|2524.35|2511.35|2521.47|2508.47|19
1622198730000|2021-05-28 10:45:30|2521.52|2508.52|2519.87|2506.87|2521.57|2508.57|2519.87|2506.87|22
1622198740000|2021-05-28 10:45:40|2519.93|2506.93|2519.53|2506.53|2520.87|2507.87|2519.24|2506.24|16
1622198750000|2021-05-28 10:45:50|2520.04|2507.04|2517.72|2504.72|2520.04|2507.04|2517.72|2504.72|21
1622198760000|2021-05-28 10:46:00|2518.21|2505.21|2517.48|2504.48|2519.19|2506.19|2516.99|2503.99|18
1622198770000|2021-05-28 10:46:10|2517.24|2504.24|2515.96|2502.96|2518.15|2505.15|2515.96|2502.96|21
1622198780000|2021-05-28 10:46:20|2516.51|2503.51|2516.28|2503.28|2517.36|2504.36|2515.54|2502.54|29
1622198790000|2021-05-28 10:46:30|2516.63|2503.63|2517.06|2504.06|2517.32|2504.32|2514.54|2501.54|35
1622198800000|2021-05-28 10:46:40|2516.44|2503.44|2516.11|2503.11|2517.53|2504.53|2515.95|2502.95|33
1622198810000|2021-05-28 10:46:50|2516.01|2503.01|2514.55|2501.55|2516.01|2503.01|2513.26|2500.26|26
1622198820000|2021-05-28 10:47:00|2514.58|2501.58|2514.83|2501.83|2515.67|2502.67|2513.57|2500.57|27
1622198830000|2021-05-28 10:47:10|2514.88|2501.88|2510.75|2497.75|2514.88|2501.88|2510.07|2497.07|38
1622198840000|2021-05-28 10:47:20|2510.82|2497.82|2511.61|2498.61|2512.46|2499.46|2509.78|2496.78|38
1622198850000|2021-05-28 10:47:30|2511.49|2498.49|2511.91|2498.91|2512.49|2499.49|2510.04|2497.04|36
1622198860000|2021-05-28 10:47:40|2511.85|2498.85|2510.61|2497.61|2511.85|2498.85|2508.91|2495.91|31
1622198870000|2021-05-28 10:47:50|2510.53|2497.53|2510.34|2497.34|2512.31|2499.31|2510.23|2497.23|34
1622198880000|2021-05-28 10:48:00|2511.39|2498.39|2508.63|2495.63|2511.53|2498.53|2508.63|2495.63|38
1622198890000|2021-05-28 10:48:10|2507.67|2494.67|2508.22|2495.22|2509.11|2496.11|2506.97|2493.97|37
1622198900000|2021-05-28 10:48:20|2507.99|2494.99|2506.99|2493.99|2508.28|2495.28|2506.11|2493.11|35
1622198910000|2021-05-28 10:48:30|2507.04|2494.04|2505.98|2492.98|2507.04|2494.04|2504.33|2491.33|37
1622198920000|2021-05-28 10:48:40|2505.6|2492.6|2505.86|2492.86|2506.54|2493.54|2505.26|2492.26|36
1622198930000|2021-05-28 10:48:50|2505.95|2492.95|2505.88|2492.88|2506.04|2493.04|2504.54|2491.54|34
1622198940000|2021-05-28 10:49:00|2505.9|2492.9|2503.87|2490.87|2506.04|2493.04|2503.87|2490.87|32
1622198950000|2021-05-28 10:49:10|2504.29|2491.29|2510.44|2497.44|2510.55|2497.55|2504.07|2491.07|37
1622198960000|2021-05-28 10:49:20|2510.73|2497.73|2508.14|2495.14|2512.12|2499.12|2507.45|2494.45|37
1622198970000|2021-05-28 10:49:30|2508.15|2495.15|2510.94|2497.94|2510.94|2497.94|2507.36|2494.36|36
1622198980000|2021-05-28 10:49:40|2511.06|2498.06|2507.33|2494.33|2511.06|2498.06|2507.33|2494.33|37
1622198990000|2021-05-28 10:49:50|2507.57|2494.57|2506.11|2493.11|2507.79|2494.79|2506.11|2493.11|35
1622199000000|2021-05-28 10:50:00|2506.04|2493.04|2506.02|2493.02|2506.52|2493.52|2503.65|2490.65|38
1622199010000|2021-05-28 10:50:10|2506.05|2493.05|2506.47|2493.47|2508.43|2495.43|2504.9|2491.9|36
1622199020000|2021-05-28 10:50:20|2506.41|2493.41|2505.15|2492.15|2506.41|2493.41|2504.12|2491.12|35
1622199030000|2021-05-28 10:50:30|2504.86|2491.86|2504.54|2491.54|2506.77|2493.77|2504.51|2491.51|21
1622199040000|2021-05-28 10:50:40|2504.95|2491.95|2506.46|2493.46|2507.78|2494.78|2504.59|2491.59|28
1622199050000|2021-05-28 10:50:50|2507.07|2494.07|2508.89|2495.89|2508.89|2495.89|2506.18|2493.18|27
1622199060000|2021-05-28 10:51:00|2508.9|2495.9|2507.64|2494.64|2509.08|2496.08|2506.56|2493.56|36
1622199070000|2021-05-28 10:51:10|2507.62|2494.62|2505.6|2492.6|2507.62|2494.62|2505.28|2492.28|24
1622199080000|2021-05-28 10:51:20|2506.57|2493.57|2505.77|2492.77|2507.62|2494.62|2505.62|2492.62|30
1622199090000|2021-05-28 10:51:30|2505.76|2492.76|2502.75|2489.75|2505.76|2492.76|2502.09|2489.09|31
1622199100000|2021-05-28 10:51:40|2502.58|2489.58|2502.08|2489.08|2503.55|2490.55|2501.19|2488.19|34
1622199110000|2021-05-28 10:51:50|2501.47|2488.47|2501.73|2488.73|2502.44|2489.44|2500.78|2487.78|34
1622199120000|2021-05-28 10:52:00|2501.7|2488.7|2503.97|2490.97|2503.97|2490.97|2500.95|2487.95|34
1622199130000|2021-05-28 10:52:10|2505.32|2492.32|2509.69|2496.69|2511.17|2498.17|2505.32|2492.32|38
1622199140000|2021-05-28 10:52:20|2509.23|2496.23|2511.47|2498.47|2511.47|2498.47|2507.08|2494.08|38
1622199150000|2021-05-28 10:52:30|2511.29|2498.29|2510.72|2497.72|2512.39|2499.39|2509.09|2496.09|36
1622199160000|2021-05-28 10:52:40|2511.8|2498.8|2511.42|2498.42|2512.43|2499.43|2510.07|2497.07|40
1622199170000|2021-05-28 10:52:50|2511.87|2498.87|2509.85|2496.85|2511.87|2498.87|2509.34|2496.34|32
1622199180000|2021-05-28 10:53:00|2509.9|2496.9|2513.57|2500.57|2513.89|2500.89|2509.9|2496.9|34
1622199190000|2021-05-28 10:53:10|2513.5|2500.5|2514.44|2501.44|2514.44|2501.44|2512.76|2499.76|33
1622199200000|2021-05-28 10:53:20|2514.67|2501.67|2515.27|2502.27|2515.67|2502.67|2513.63|2500.63|32
1622199210000|2021-05-28 10:53:30|2515.25|2502.25|2515.72|2502.72|2515.96|2502.96|2514.99|2501.99|28
1622199220000|2021-05-28 10:53:40|2515.66|2502.66|2515.32|2502.32|2515.66|2502.66|2514.32|2501.32|30
1622199230000|2021-05-28 10:53:50|2515.3|2502.3|2514.42|2501.42|2515.66|2502.66|2514.16|2501.16|24
1622199240000|2021-05-28 10:54:00|2514.46|2501.46|2516.3|2503.3|2516.67|2503.67|2514.39|2501.39|29
1622199250000|2021-05-28 10:54:10|2515.33|2502.33|2512.9|2499.9|2515.33|2502.33|2512.84|2499.84|34
1622199260000|2021-05-28 10:54:20|2511.87|2498.87|2513.09|2500.09|2513.57|2500.57|2511.29|2498.29|38
1622199270000|2021-05-28 10:54:30|2513.05|2500.05|2511.86|2498.86|2513.11|2500.11|2510.37|2497.37|32
1622199280000|2021-05-28 10:54:40|2511.76|2498.76|2510.4|2497.4|2511.83|2498.83|2509.27|2496.27|34
1622199290000|2021-05-28 10:54:50|2510.44|2497.44|2508.87|2495.87|2510.88|2497.88|2508.57|2495.57|38
1622199300000|2021-05-28 10:55:00|2509.13|2496.13|2506.51|2493.51|2509.14|2496.14|2506.51|2493.51|33
1622199310000|2021-05-28 10:55:10|2506.92|2493.92|2507.03|2494.03|2508.25|2495.25|2506.84|2493.84|35
1622199320000|2021-05-28 10:55:20|2506.82|2493.82|2507.12|2494.12|2507.7|2494.7|2506.66|2493.66|27
1622199330000|2021-05-28 10:55:30|2507.75|2494.75|2506.98|2493.98|2507.75|2494.75|2506.92|2493.92|24
1622199340000|2021-05-28 10:55:40|2506.93|2493.93|2507.32|2494.32|2507.35|2494.35|2506.05|2493.05|24
1622199350000|2021-05-28 10:55:50|2507.54|2494.54|2507.79|2494.79|2508.59|2495.59|2506.93|2493.93|28
1622199360000|2021-05-28 10:56:00|2508.34|2495.34|2510.17|2497.17|2510.58|2497.58|2508.34|2495.34|25
1622199370000|2021-05-28 10:56:10|2510.19|2497.19|2510.21|2497.21|2510.21|2497.21|2507.54|2494.54|32
1622199380000|2021-05-28 10:56:20|2510.31|2497.31|2510.26|2497.26|2511.66|2498.66|2510.05|2497.05|34
1622199390000|2021-05-28 10:56:30|2510.31|2497.31|2511.42|2498.42|2512.36|2499.36|2510.03|2497.03|34
1622199400000|2021-05-28 10:56:40|2510.66|2497.66|2509.27|2496.27|2511.42|2498.42|2509.27|2496.27|37
1622199410000|2021-05-28 10:56:50|2509.25|2496.25|2509.62|2496.62|2510.07|2497.07|2507.9|2494.9|31
1622199420000|2021-05-28 10:57:00|2509.39|2496.39|2507.58|2494.58|2509.4|2496.4|2507.46|2494.46|34
1622199430000|2021-05-28 10:57:10|2507.71|2494.71|2507.35|2494.35|2507.78|2494.78|2506.11|2493.11|31
1622199440000|2021-05-28 10:57:20|2507.39|2494.39|2506.97|2493.97|2507.39|2494.39|2503.79|2490.79|37
1622199450000|2021-05-28 10:57:30|2506.5|2493.5|2506.29|2493.29|2507.79|2494.79|2506.04|2493.04|29
1622199460000|2021-05-28 10:57:40|2506.26|2493.26|2506.64|2493.64|2507.03|2494.03|2505.45|2492.45|28
1622199470000|2021-05-28 10:57:50|2506.51|2493.51|2504.09|2491.09|2506.87|2493.87|2504.09|2491.09|35
1622199480000|2021-05-28 10:58:00|2504.64|2491.64|2504.65|2491.65|2507.03|2494.03|2504.64|2491.64|36
1622199490000|2021-05-28 10:58:10|2505.22|2492.22|2503.25|2490.25|2505.22|2492.22|2502.82|2489.82|35
1622199500000|2021-05-28 10:58:20|2503.45|2490.45|2503.54|2490.54|2503.59|2490.59|2502.77|2489.77|34
1622199510000|2021-05-28 10:58:30|2503.55|2490.55|2505.05|2492.05|2505.23|2492.23|2503.45|2490.45|28
1622199520000|2021-05-28 10:58:40|2504.95|2491.95|2504.69|2491.69|2505.15|2492.15|2502.53|2489.53|33
1622199530000|2021-05-28 10:58:50|2504.75|2491.75|2503.49|2490.49|2504.85|2491.85|2503.35|2490.35|28
1622199540000|2021-05-28 10:59:00|2503.47|2490.47|2504.64|2491.64|2505.13|2492.13|2503.47|2490.47|29
1622199550000|2021-05-28 10:59:10|2504.66|2491.66|2504.53|2491.53|2505.1|2492.1|2503.23|2490.23|29
1622199560000|2021-05-28 10:59:20|2504.62|2491.62|2506.13|2493.13|2507.1|2494.1|2504.59|2491.59|34
1622199570000|2021-05-28 10:59:30|2507.1|2494.1|2506.32|2493.32|2507.1|2494.1|2504.75|2491.75|33
1622199580000|2021-05-28 10:59:40|2506.21|2493.21|2505.94|2492.94|2506.68|2493.68|2505.66|2492.66|22
1622199590000|2021-05-28 10:59:50|2505.76|2492.76|2506.63|2493.63|2506.79|2493.79|2505.76|2492.76|24
1622199600000|2021-05-28 11:00:00|2506.34|2493.34|2503.21|2490.21|2506.36|2493.36|2503.18|2490.18|36
1622199610000|2021-05-28 11:00:10|2503.57|2490.57|2503.98|2490.98|2503.98|2490.98|2502.97|2489.97|16
1622199620000|2021-05-28 11:00:20|2502.96|2489.96|2503.98|2490.98|2503.98|2490.98|2502.93|2489.93|12
1622199630000|2021-05-28 11:00:30|2503.45|2490.45|2503.06|2490.06|2503.98|2490.98|2502.67|2489.67|15
1622199640000|2021-05-28 11:00:40|2503.98|2490.98|2499.34|2486.34|2503.98|2490.98|2498.65|2485.65|14
1622199650000|2021-05-28 11:00:50|2499.03|2486.03|2498.6|2485.6|2499.51|2486.51|2498.04|2485.04|15
1622199660000|2021-05-28 11:01:00|2497.09|2484.09|2497.83|2484.83|2498.91|2485.91|2496.88|2483.88|30
1622199670000|2021-05-28 11:01:10|2498.04|2485.04|2498.34|2485.34|2498.78|2485.78|2497.13|2484.13|37
1622199680000|2021-05-28 11:01:20|2498.35|2485.35|2500.38|2487.38|2500.38|2487.38|2497.14|2484.14|39
1622199690000|2021-05-28 11:01:30|2500.26|2487.26|2503.13|2490.13|2503.35|2490.35|2500.26|2487.26|37
1622199700000|2021-05-28 11:01:40|2503.74|2490.74|2505.52|2492.52|2505.99|2492.99|2503.49|2490.49|39
1622199710000|2021-05-28 11:01:50|2505.32|2492.32|2507.23|2494.23|2508.27|2495.27|2505.22|2492.22|32
1622199720000|2021-05-28 11:02:00|2507.11|2494.11|2508.78|2495.78|2508.78|2495.78|2506.35|2493.35|38
1622199730000|2021-05-28 11:02:10|2508.65|2495.65|2511.75|2498.75|2513.6|2500.6|2508.23|2495.23|39
1622199740000|2021-05-28 11:02:20|2512.04|2499.04|2512.88|2499.88|2512.88|2499.88|2511.54|2498.54|27
1622199750000|2021-05-28 11:02:30|2512.83|2499.83|2514.47|2501.47|2514.62|2501.62|2512.34|2499.34|34
1622199760000|2021-05-28 11:02:40|2514.3|2501.3|2512.75|2499.75|2514.4|2501.4|2512.21|2499.21|32
1622199770000|2021-05-28 11:02:50|2512.74|2499.74|2513.05|2500.05|2513.14|2500.14|2511.04|2498.04|29
1622199780000|2021-05-28 11:03:00|2513.11|2500.11|2514.05|2501.05|2514.17|2501.17|2512.16|2499.16|26
1622199790000|2021-05-28 11:03:10|2509.62|2496.62|2511.89|2498.89|2512.46|2499.46|2509.13|2496.13|26
1622199800000|2021-05-28 11:03:20|2511.69|2498.69|2509.29|2496.29|2511.69|2498.69|2506.8|2493.8|37
1622199810000|2021-05-28 11:03:30|2509.01|2496.01|2510.32|2497.32|2511.42|2498.42|2509.01|2496.01|38
1622199820000|2021-05-28 11:03:40|2510.41|2497.41|2511.34|2498.34|2511.34|2498.34|2508.74|2495.74|40
1622199830000|2021-05-28 11:03:50|2511.31|2498.31|2511.04|2498.04|2512.29|2499.29|2509.61|2496.61|35
1622199840000|2021-05-28 11:04:00|2511.51|2498.51|2512.89|2499.89|2512.89|2499.89|2510.32|2497.32|39
1622199850000|2021-05-28 11:04:10|2512.81|2499.81|2514.28|2501.28|2514.31|2501.31|2512.73|2499.73|33
1622199860000|2021-05-28 11:04:20|2514.98|2501.98|2515.09|2502.09|2515.46|2502.46|2514.49|2501.49|36
1622199870000|2021-05-28 11:04:30|2515.32|2502.32|2514.68|2501.68|2515.32|2502.32|2513.88|2500.88|38
1622199880000|2021-05-28 11:04:40|2514.5|2501.5|2516.33|2503.33|2516.33|2503.33|2514.18|2501.18|24
1622199890000|2021-05-28 11:04:50|2516.11|2503.11|2514.3|2501.3|2516.11|2503.11|2514.28|2501.28|25
1622199900000|2021-05-28 11:05:00|2514.58|2501.58|2513.2|2500.2|2516.21|2503.21|2512.85|2499.85|24
1622199910000|2021-05-28 11:05:10|2514.21|2501.21|2513.94|2500.94|2515.21|2502.21|2511.86|2498.86|27
1622199920000|2021-05-28 11:05:20|2511.67|2498.67|2513.36|2500.36|2516.21|2503.21|2511.67|2498.67|25
1622199930000|2021-05-28 11:05:30|2513.5|2500.5|2514.41|2501.41|2514.72|2501.72|2512.21|2499.21|30
1622199940000|2021-05-28 11:05:40|2514.42|2501.42|2514.11|2501.11|2515.64|2502.64|2513.34|2500.34|38
1622199950000|2021-05-28 11:05:50|2514.15|2501.15|2513.01|2500.01|2514.23|2501.23|2512.14|2499.14|38
1622199960000|2021-05-28 11:06:00|2512.98|2499.98|2509.44|2496.44|2512.98|2499.98|2509.44|2496.44|34
1622199970000|2021-05-28 11:06:10|2509.57|2496.57|2510.23|2497.23|2511.12|2498.12|2508.96|2495.96|35
1622199980000|2021-05-28 11:06:20|2510.24|2497.24|2509|2496|2510.58|2497.58|2508.9|2495.9|35
1622199990000|2021-05-28 11:06:30|2509.18|2496.18|2507.42|2494.42|2509.25|2496.25|2507.26|2494.26|31
1622200000000|2021-05-28 11:06:40|2507.38|2494.38|2504.38|2491.38|2507.39|2494.39|2504.32|2491.32|39
1622200010000|2021-05-28 11:06:50|2504.27|2491.27|2503.65|2490.65|2505.6|2492.6|2503.3|2490.3|37
1622200020000|2021-05-28 11:07:00|2503.5|2490.5|2504.99|2491.99|2506.4|2493.4|2503.5|2490.5|33
1622200030000|2021-05-28 11:07:10|2505.22|2492.22|2506.21|2493.21|2507.87|2494.87|2504.94|2491.94|29
1622200040000|2021-05-28 11:07:20|2506.35|2493.35|2504.86|2491.86|2506.35|2493.35|2504.69|2491.69|34
1622200050000|2021-05-28 11:07:30|2504.79|2491.79|2505.38|2492.38|2506.43|2493.43|2504.7|2491.7|38
1622200060000|2021-05-28 11:07:40|2505.31|2492.31|2505.26|2492.26|2505.44|2492.44|2504.94|2491.94|28
1622200070000|2021-05-28 11:07:50|2505.28|2492.28|2505.59|2492.59|2506.61|2493.61|2505.28|2492.28|31
1622200080000|2021-05-28 11:08:00|2506.07|2493.07|2511.48|2498.48|2511.51|2498.51|2506.07|2493.07|37
1622200090000|2021-05-28 11:08:10|2511.4|2498.4|2511.48|2498.48|2512.92|2499.92|2511.4|2498.4|37
1622200100000|2021-05-28 11:08:20|2511.4|2498.4|2510.68|2497.68|2511.73|2498.73|2509.63|2496.63|39
1622200110000|2021-05-28 11:08:30|2510.6|2497.6|2510|2497|2511.13|2498.13|2508.66|2495.66|38
1622200120000|2021-05-28 11:08:40|2509.72|2496.72|2510.92|2497.92|2511.54|2498.54|2507.92|2494.92|40
1622200130000|2021-05-28 11:08:50|2511.14|2498.14|2508.41|2495.41|2511.14|2498.14|2508.22|2495.22|32
1622200140000|2021-05-28 11:09:00|2509.6|2496.6|2509.17|2496.17|2509.68|2496.68|2508.34|2495.34|26
1622200150000|2021-05-28 11:09:10|2509.42|2496.42|2506.22|2493.22|2509.42|2496.42|2505.75|2492.75|29
1622200160000|2021-05-28 11:09:20|2505.89|2492.89|2505.95|2492.95|2507.14|2494.14|2503.25|2490.25|25
1622200170000|2021-05-28 11:09:30|2505.94|2492.94|2505.84|2492.84|2506.38|2493.38|2504.77|2491.77|23
1622200180000|2021-05-28 11:09:40|2505.92|2492.92|2506.38|2493.38|2506.38|2493.38|2505.21|2492.21|17
1622200190000|2021-05-28 11:09:50|2505.88|2492.88|2503.32|2490.32|2506.38|2493.38|2503.32|2490.32|31
1622200200000|2021-05-28 11:10:00|2502.7|2489.7|2501.8|2488.8|2504.36|2491.36|2501.8|2488.8|35
1622200210000|2021-05-28 11:10:10|2501.6|2488.6|2500.13|2487.13|2501.6|2488.6|2498.61|2485.61|38
1622200220000|2021-05-28 11:10:20|2500.01|2487.01|2499.13|2486.13|2500.01|2487.01|2499.13|2486.13|24
1622200230000|2021-05-28 11:10:30|2499.18|2486.18|2499.81|2486.81|2501.26|2488.26|2499.18|2486.18|30
1622200240000|2021-05-28 11:10:40|2499.79|2486.79|2496.7|2483.7|2499.79|2486.79|2496.7|2483.7|27
1622200250000|2021-05-28 11:10:50|2496.44|2483.44|2495.76|2482.76|2497.96|2484.96|2495.42|2482.42|27
1622200260000|2021-05-28 11:11:00|2493.31|2480.31|2492.87|2479.87|2493.37|2480.37|2491|2478|31
1622200270000|2021-05-28 11:11:10|2492.82|2479.82|2491.7|2478.7|2492.82|2479.82|2491.03|2478.03|20
1622200280000|2021-05-28 11:11:20|2491.55|2478.55|2489.93|2476.93|2492.66|2479.66|2489.93|2476.93|39
1622200290000|2021-05-28 11:11:30|2490.06|2477.06|2489.28|2476.28|2491.04|2478.04|2488.9|2475.9|37
1622200300000|2021-05-28 11:11:40|2489.31|2476.31|2487.94|2474.94|2490.15|2477.15|2487.67|2474.67|35
1622200310000|2021-05-28 11:11:50|2488.15|2475.15|2488.33|2475.33|2488.58|2475.58|2486.63|2473.63|35
1622200320000|2021-05-28 11:12:00|2488.27|2475.27|2492.64|2479.64|2493.44|2480.44|2488.27|2475.27|35
1622200330000|2021-05-28 11:12:10|2492.43|2479.43|2490.03|2477.03|2492.99|2479.99|2490.03|2477.03|28
1622200340000|2021-05-28 11:12:20|2490.36|2477.36|2492.05|2479.05|2492.63|2479.63|2489.9|2476.9|31
1622200350000|2021-05-28 11:12:30|2492.32|2479.32|2492.93|2479.93|2493.03|2480.03|2491.38|2478.38|30
1622200360000|2021-05-28 11:12:40|2492.62|2479.62|2495.4|2482.4|2495.75|2482.75|2492.52|2479.52|31
1622200370000|2021-05-28 11:12:50|2495.44|2482.44|2493.56|2480.56|2495.88|2482.88|2493.47|2480.47|38
1622200380000|2021-05-28 11:13:00|2493.53|2480.53|2493.63|2480.63|2494.03|2481.03|2492.77|2479.77|29
1622200390000|2021-05-28 11:13:10|2493.64|2480.64|2490.94|2477.94|2493.98|2480.98|2490.54|2477.54|31
1622200400000|2021-05-28 11:13:20|2491.16|2478.16|2492.71|2479.71|2492.71|2479.71|2490.94|2477.94|35
1622200410000|2021-05-28 11:13:30|2493.13|2480.13|2492.43|2479.43|2493.15|2480.15|2491.7|2478.7|34
1622200420000|2021-05-28 11:13:40|2492.82|2479.82|2495.2|2482.2|2495.2|2482.2|2492.46|2479.46|38
1622200430000|2021-05-28 11:13:50|2495.25|2482.25|2495.35|2482.35|2495.95|2482.95|2495.08|2482.08|33
1622200440000|2021-05-28 11:14:00|2495.61|2482.61|2496.49|2483.49|2496.82|2483.82|2495.41|2482.41|26
1622200450000|2021-05-28 11:14:10|2496.6|2483.6|2498.65|2485.65|2498.73|2485.73|2496.6|2483.6|17
1622200460000|2021-05-28 11:14:20|2498.59|2485.59|2498.29|2485.29|2498.59|2485.59|2497.31|2484.31|32
1622200470000|2021-05-28 11:14:30|2498.24|2485.24|2499.2|2486.2|2499.35|2486.35|2497.92|2484.92|35
1622200480000|2021-05-28 11:14:40|2499.44|2486.44|2500.85|2487.85|2500.9|2487.9|2499.41|2486.41|33
1622200490000|2021-05-28 11:14:50|2500.87|2487.87|2501.52|2488.52|2501.88|2488.88|2500.84|2487.84|29
1622200500000|2021-05-28 11:15:00|2501.21|2488.21|2499.63|2486.63|2501.26|2488.26|2498.42|2485.42|37
1622200510000|2021-05-28 11:15:10|2498.98|2485.98|2499.68|2486.68|2500.59|2487.59|2498.11|2485.11|38
1622200520000|2021-05-28 11:15:20|2500.96|2487.96|2505.28|2492.28|2505.4|2492.4|2500.96|2487.96|34
1622200530000|2021-05-28 11:15:30|2505.88|2492.88|2508.02|2495.02|2508.61|2495.61|2505.88|2492.88|38
1622200540000|2021-05-28 11:15:40|2507.54|2494.54|2508.34|2495.34|2508.61|2495.61|2506.35|2493.35|34
1622200550000|2021-05-28 11:15:50|2508.44|2495.44|2511.17|2498.17|2511.17|2498.17|2508.44|2495.44|35
1622200560000|2021-05-28 11:16:00|2510.93|2497.93|2510.07|2497.07|2511.09|2498.09|2508.85|2495.85|33
1622200570000|2021-05-28 11:16:10|2510.4|2497.4|2513.64|2500.64|2513.85|2500.85|2509.22|2496.22|31
1622200580000|2021-05-28 11:16:20|2513.65|2500.65|2513.47|2500.47|2514.05|2501.05|2513.2|2500.2|24
1622200590000|2021-05-28 11:16:30|2513.51|2500.51|2513.9|2500.9|2515.32|2502.32|2513.51|2500.51|31
1622200600000|2021-05-28 11:16:40|2514.25|2501.25|2513.64|2500.64|2514.37|2501.37|2513.57|2500.57|29
1622200610000|2021-05-28 11:16:50|2513.69|2500.69|2513.61|2500.61|2513.93|2500.93|2513.28|2500.28|20
1622200620000|2021-05-28 11:17:00|2513.56|2500.56|2517.23|2504.23|2517.23|2504.23|2513.11|2500.11|27
1622200630000|2021-05-28 11:17:10|2517.36|2504.36|2520.9|2507.9|2521.43|2508.43|2516.56|2503.56|32
1622200640000|2021-05-28 11:17:20|2520.1|2507.1|2520.4|2507.4|2521.28|2508.28|2519.99|2506.99|35
1622200650000|2021-05-28 11:17:30|2520.2|2507.2|2520.51|2507.51|2521.1|2508.1|2520.18|2507.18|36
1622200660000|2021-05-28 11:17:40|2520.38|2507.38|2520.94|2507.94|2521.39|2508.39|2520.09|2507.09|34
1622200670000|2021-05-28 11:17:50|2520.69|2507.69|2522.06|2509.06|2522.61|2509.61|2520.64|2507.64|35
1622200680000|2021-05-28 11:18:00|2520.76|2507.76|2522.75|2509.75|2522.99|2509.99|2520.76|2507.76|25
1622200690000|2021-05-28 11:18:10|2522.58|2509.58|2523.3|2510.3|2523.91|2510.91|2522.56|2509.56|21
1622200700000|2021-05-28 11:18:20|2524.6|2511.6|2523.84|2510.84|2526.12|2513.12|2523.72|2510.72|36
1622200710000|2021-05-28 11:18:30|2521.76|2508.76|2522.93|2509.93|2524.14|2511.14|2521.76|2508.76|35
1622200720000|2021-05-28 11:18:40|2523.62|2510.62|2525.19|2512.19|2525.66|2512.66|2523.62|2510.62|31
1622200730000|2021-05-28 11:18:50|2524.89|2511.89|2521.79|2508.79|2526.28|2513.28|2520.35|2507.35|28
1622200740000|2021-05-28 11:19:00|2520.81|2507.81|2518.06|2505.06|2521.93|2508.93|2518.06|2505.06|20
1622200750000|2021-05-28 11:19:10|2518.95|2505.95|2516.14|2503.14|2520.79|2507.79|2515.92|2502.92|29
1622200760000|2021-05-28 11:19:20|2516.13|2503.13|2520.53|2507.53|2520.68|2507.68|2516.13|2503.13|22
1622200770000|2021-05-28 11:19:30|2520.38|2507.38|2521.25|2508.25|2521.25|2508.25|2520.33|2507.33|11
1622200780000|2021-05-28 11:19:40|2520.68|2507.68|2519.1|2506.1|2520.88|2507.88|2517.21|2504.21|37
1622200790000|2021-05-28 11:19:50|2517.99|2504.99|2518.41|2505.41|2518.97|2505.97|2517.46|2504.46|37
1622200800000|2021-05-28 11:20:00|2518.23|2505.23|2516.2|2503.2|2518.23|2505.23|2515.35|2502.35|36
1622200810000|2021-05-28 11:20:10|2516.22|2503.22|2514.76|2501.76|2516.49|2503.49|2513.41|2500.41|29
1622200820000|2021-05-28 11:20:20|2514.85|2501.85|2511.41|2498.41|2515.08|2502.08|2511.05|2498.05|39
1622200830000|2021-05-28 11:20:30|2511.33|2498.33|2508|2495|2511.74|2498.74|2507.06|2494.06|36
1622200840000|2021-05-28 11:20:40|2508.36|2495.36|2507.52|2494.52|2508.91|2495.91|2507.31|2494.31|28
1622200850000|2021-05-28 11:20:50|2507.68|2494.68|2504.56|2491.56|2507.93|2494.93|2504.25|2491.25|36
1622200860000|2021-05-28 11:21:00|2504.66|2491.66|2501.1|2488.1|2504.88|2491.88|2500.2|2487.2|38
1622200870000|2021-05-28 11:21:10|2500.93|2487.93|2501.84|2488.84|2501.85|2488.85|2499.96|2486.96|38
1622200880000|2021-05-28 11:21:20|2501.82|2488.82|2499.17|2486.17|2501.98|2488.98|2498.65|2485.65|38
1622200890000|2021-05-28 11:21:30|2498.75|2485.75|2497.69|2484.69|2499.21|2486.21|2496.89|2483.89|35
1622200900000|2021-05-28 11:21:40|2498.07|2485.07|2496.14|2483.14|2498.61|2485.61|2496.01|2483.01|36
1622200910000|2021-05-28 11:21:50|2497.47|2484.47|2496.21|2483.21|2497.66|2484.66|2495.16|2482.16|36
1622200920000|2021-05-28 11:22:00|2496.43|2483.43|2498.76|2485.76|2499.09|2486.09|2494.04|2481.04|33
1622200930000|2021-05-28 11:22:10|2498.8|2485.8|2494.6|2481.6|2499.83|2486.83|2493.22|2480.22|37
1622200940000|2021-05-28 11:22:20|2494.43|2481.43|2493.24|2480.24|2494.54|2481.54|2493.04|2480.04|34
1622200950000|2021-05-28 11:22:30|2493.37|2480.37|2494.54|2481.54|2494.54|2481.54|2492.75|2479.75|37
1622200960000|2021-05-28 11:22:40|2494.95|2481.95|2496.81|2483.81|2497.5|2484.5|2494.83|2481.83|35
1622200970000|2021-05-28 11:22:50|2496.86|2483.86|2492.61|2479.61|2496.86|2483.86|2492.61|2479.61|39
1622200980000|2021-05-28 11:23:00|2494.34|2481.34|2495.85|2482.85|2495.85|2482.85|2493.68|2480.68|35
1622200990000|2021-05-28 11:23:10|2496.05|2483.05|2497.91|2484.91|2498.99|2485.99|2496.05|2483.05|33
1622201000000|2021-05-28 11:23:20|2498.01|2485.01|2495.9|2482.9|2498.13|2485.13|2494.51|2481.51|39
1622201010000|2021-05-28 11:23:30|2496.04|2483.04|2497.34|2484.34|2498.17|2485.17|2495.67|2482.67|31
1622201020000|2021-05-28 11:23:40|2498.44|2485.44|2496.38|2483.38|2498.8|2485.8|2495.94|2482.94|35
1622201030000|2021-05-28 11:23:50|2496.7|2483.7|2494.68|2481.68|2496.71|2483.71|2494.5|2481.5|34
1622201040000|2021-05-28 11:24:00|2494.63|2481.63|2494.52|2481.52|2495.16|2482.16|2493.77|2480.77|34
1622201050000|2021-05-28 11:24:10|2494.43|2481.43|2494.74|2481.74|2495.55|2482.55|2493.73|2480.73|27
1622201060000|2021-05-28 11:24:20|2493.91|2480.91|2491.73|2478.73|2495.54|2482.54|2491.73|2478.73|25
1622201070000|2021-05-28 11:24:30|2491.67|2478.67|2492.75|2479.75|2494.47|2481.47|2491.67|2478.67|23
1622201080000|2021-05-28 11:24:40|2492.96|2479.96|2492.71|2479.71|2492.96|2479.96|2492.21|2479.21|16
1622201090000|2021-05-28 11:24:50|2492.26|2479.26|2489.83|2476.83|2492.75|2479.75|2488.59|2475.59|21
1622201100000|2021-05-28 11:25:00|2487.77|2474.77|2489.68|2476.68|2490.85|2477.85|2487.77|2474.77|13
1622201110000|2021-05-28 11:25:10|2490.25|2477.25|2492.13|2479.13|2492.13|2479.13|2489.21|2476.21|34
1622201120000|2021-05-28 11:25:20|2492.23|2479.23|2491.13|2478.13|2492.82|2479.82|2490.18|2477.18|38
1622201130000|2021-05-28 11:25:30|2490.98|2477.98|2490.45|2477.45|2493.01|2480.01|2490.06|2477.06|36
1622201140000|2021-05-28 11:25:40|2490.32|2477.32|2486.7|2473.7|2490.32|2477.32|2486.7|2473.7|36
1622201150000|2021-05-28 11:25:50|2487.75|2474.75|2489.1|2476.1|2490.31|2477.31|2487.68|2474.68|32
1622201160000|2021-05-28 11:26:00|2490.26|2477.26|2495.86|2482.86|2495.86|2482.86|2490.26|2477.26|32
1622201170000|2021-05-28 11:26:10|2495.49|2482.49|2492.39|2479.39|2496.61|2483.61|2492.39|2479.39|33
1622201180000|2021-05-28 11:26:20|2492.21|2479.21|2491.66|2478.66|2494.56|2481.56|2491.58|2478.58|26
1622201190000|2021-05-28 11:26:30|2491.8|2478.8|2491.33|2478.33|2492.44|2479.44|2490.81|2477.81|22
1622201200000|2021-05-28 11:26:40|2491.09|2478.09|2490.89|2477.89|2491.56|2478.56|2490.48|2477.48|15
1622201210000|2021-05-28 11:26:50|2490.69|2477.69|2490.8|2477.8|2491.47|2478.47|2490.64|2477.64|12
1622201220000|2021-05-28 11:27:00|2491.06|2478.06|2488.21|2475.21|2491.49|2478.49|2488.21|2475.21|16
1622201230000|2021-05-28 11:27:10|2489.04|2476.04|2484.19|2471.19|2489.04|2476.04|2479.99|2466.99|38
1622201240000|2021-05-28 11:27:20|2484.83|2471.83|2484.89|2471.89|2485.81|2472.81|2482.49|2469.49|33
1622201250000|2021-05-28 11:27:30|2484.61|2471.61|2482.71|2469.71|2484.83|2471.83|2481.94|2468.94|25
1622201260000|2021-05-28 11:27:40|2482.69|2469.69|2481.04|2468.04|2482.69|2469.69|2480.36|2467.36|27
1622201270000|2021-05-28 11:27:50|2481.09|2468.09|2481.55|2468.55|2481.98|2468.98|2480.76|2467.76|37
1622201280000|2021-05-28 11:28:00|2481.83|2468.83|2481.24|2468.24|2482.15|2469.15|2480.87|2467.87|29
1622201290000|2021-05-28 11:28:10|2481.36|2468.36|2482.4|2469.4|2482.4|2469.4|2481.07|2468.07|26
1622201300000|2021-05-28 11:28:20|2482.32|2469.32|2481.03|2468.03|2482.97|2469.97|2479.97|2466.97|38
1622201310000|2021-05-28 11:28:30|2480.89|2467.89|2480.2|2467.2|2481.15|2468.15|2480.11|2467.11|33
1622201320000|2021-05-28 11:28:40|2480.29|2467.29|2480.6|2467.6|2480.89|2467.89|2479.61|2466.61|24
1622201330000|2021-05-28 11:28:50|2480.62|2467.62|2479.98|2466.98|2481.05|2468.05|2477.94|2464.94|32
1622201340000|2021-05-28 11:29:00|2480.54|2467.54|2477.89|2464.89|2480.94|2467.94|2477.89|2464.89|30
1622201350000|2021-05-28 11:29:10|2477.77|2464.77|2478.65|2465.65|2478.98|2465.98|2476.82|2463.82|20
1622201360000|2021-05-28 11:29:20|2477.32|2464.32|2480.12|2467.12|2480.25|2467.25|2476.39|2463.39|26
1622201370000|2021-05-28 11:29:30|2479.69|2466.69|2477.95|2464.95|2479.85|2466.85|2477.36|2464.36|34
1622201380000|2021-05-28 11:29:40|2477.41|2464.41|2475.14|2462.14|2477.88|2464.88|2473.3|2460.3|37
1622201390000|2021-05-28 11:29:50|2474.6|2461.6|2475.91|2462.91|2478.09|2465.09|2474.43|2461.43|35
1622201400000|2021-05-28 11:30:00|2475.84|2462.84|2478|2465|2479.22|2466.22|2475.41|2462.41|37
1622201410000|2021-05-28 11:30:10|2478.35|2465.35|2481.66|2468.66|2483.21|2470.21|2478.35|2465.35|33
1622201420000|2021-05-28 11:30:20|2481.44|2468.44|2476.88|2463.88|2482.33|2469.33|2476.88|2463.88|39
1622201430000|2021-05-28 11:30:30|2477.63|2464.63|2476.93|2463.93|2479.87|2466.87|2475.62|2462.62|38
1622201440000|2021-05-28 11:30:40|2476.77|2463.77|2475.28|2462.28|2478.19|2465.19|2475.28|2462.28|30
1622201450000|2021-05-28 11:30:50|2475.31|2462.31|2475.6|2462.6|2475.65|2462.65|2475.17|2462.17|20
1622201460000|2021-05-28 11:31:00|2475.44|2462.44|2478.61|2465.61|2478.73|2465.73|2475.28|2462.28|24
1622201470000|2021-05-28 11:31:10|2478.14|2465.14|2478.99|2465.99|2479.11|2466.11|2476.21|2463.21|28
1622201480000|2021-05-28 11:31:20|2478.81|2465.81|2478.97|2465.97|2480.31|2467.31|2478.56|2465.56|32
1622201490000|2021-05-28 11:31:30|2478.52|2465.52|2478.44|2465.44|2480.78|2467.78|2477.71|2464.71|32
1622201500000|2021-05-28 11:31:40|2477.82|2464.82|2478.5|2465.5|2479.43|2466.43|2476.78|2463.78|32
1622201510000|2021-05-28 11:31:50|2478.4|2465.4|2480.2|2467.2|2480.2|2467.2|2478.4|2465.4|28
1622201520000|2021-05-28 11:32:00|2480.46|2467.46|2482.08|2469.08|2483.47|2470.47|2480.32|2467.32|34
1622201530000|2021-05-28 11:32:10|2482.5|2469.5|2485.49|2472.49|2485.49|2472.49|2482.5|2469.5|32
1622201540000|2021-05-28 11:32:20|2485.44|2472.44|2483.79|2470.79|2485.44|2472.44|2482.6|2469.6|37
1622201550000|2021-05-28 11:32:30|2482.74|2469.74|2485.97|2472.97|2486.74|2473.74|2482.74|2469.74|34
1622201560000|2021-05-28 11:32:40|2485.98|2472.98|2488.77|2475.77|2488.86|2475.86|2485.98|2472.98|33
1622201570000|2021-05-28 11:32:50|2488.55|2475.55|2489.09|2476.09|2489.53|2476.53|2486.82|2473.82|37
1622201580000|2021-05-28 11:33:00|2489.04|2476.04|2489|2476|2489.38|2476.38|2487.58|2474.58|36
1622201590000|2021-05-28 11:33:10|2489.1|2476.1|2488.82|2475.82|2489.46|2476.46|2488.38|2475.38|30
1622201600000|2021-05-28 11:33:20|2488.61|2475.61|2489.15|2476.15|2489.59|2476.59|2488.27|2475.27|39
1622201610000|2021-05-28 11:33:30|2489.2|2476.2|2488.92|2475.92|2489.2|2476.2|2488.66|2475.66|37
1622201620000|2021-05-28 11:33:40|2488.94|2475.94|2489.07|2476.07|2489.25|2476.25|2486.42|2473.42|37
1622201630000|2021-05-28 11:33:50|2489|2476|2486.44|2473.44|2489.13|2476.13|2486.44|2473.44|37
1622201640000|2021-05-28 11:34:00|2488.7|2475.7|2488.65|2475.65|2489.08|2476.08|2487.48|2474.48|27
1622201650000|2021-05-28 11:34:10|2488.68|2475.68|2488|2475|2488.76|2475.76|2487.58|2474.58|30
1622201660000|2021-05-28 11:34:20|2487.93|2474.93|2490.77|2477.77|2490.78|2477.78|2487.84|2474.84|36
1622201670000|2021-05-28 11:34:30|2491.06|2478.06|2494.66|2481.66|2494.66|2481.66|2490.56|2477.56|37
1622201680000|2021-05-28 11:34:40|2495.15|2482.15|2496.44|2483.44|2496.44|2483.44|2494.04|2481.04|36
1622201690000|2021-05-28 11:34:50|2496.2|2483.2|2495.32|2482.32|2496.92|2483.92|2495.09|2482.09|37
1622201700000|2021-05-28 11:35:00|2494.99|2481.99|2493.06|2480.06|2495.27|2482.27|2492.58|2479.58|35
1622201710000|2021-05-28 11:35:10|2493.18|2480.18|2492.82|2479.82|2493.39|2480.39|2491.02|2478.02|37
1622201720000|2021-05-28 11:35:20|2493.06|2480.06|2493.64|2480.64|2494.43|2481.43|2493.06|2480.06|38
1622201730000|2021-05-28 11:35:30|2493.76|2480.76|2495.51|2482.51|2496.12|2483.12|2493.76|2480.76|31
1622201740000|2021-05-28 11:35:40|2495.24|2482.24|2495.52|2482.52|2496.08|2483.08|2494.94|2481.94|28
1622201750000|2021-05-28 11:35:50|2495.51|2482.51|2493.96|2480.96|2495.51|2482.51|2493.92|2480.92|23
1622201760000|2021-05-28 11:36:00|2493.93|2480.93|2494.36|2481.36|2495.13|2482.13|2493.93|2480.93|16
1622201770000|2021-05-28 11:36:10|2494.69|2481.69|2494.41|2481.41|2495.8|2482.8|2494.18|2481.18|22
1622201780000|2021-05-28 11:36:20|2494.45|2481.45|2495.18|2482.18|2495.82|2482.82|2494.18|2481.18|18
1622201790000|2021-05-28 11:36:30|2495.25|2482.25|2498.98|2485.98|2499.13|2486.13|2495.17|2482.17|37
1622201800000|2021-05-28 11:36:40|2499.08|2486.08|2499.71|2486.71|2500.09|2487.09|2498.99|2485.99|32
1622201810000|2021-05-28 11:36:50|2499.39|2486.39|2498.96|2485.96|2499.86|2486.86|2498.79|2485.79|34
1622201820000|2021-05-28 11:37:00|2499.01|2486.01|2496.14|2483.14|2499.01|2486.01|2495.65|2482.65|39
1622201830000|2021-05-28 11:37:10|2495.97|2482.97|2497.6|2484.6|2498.32|2485.32|2494.94|2481.94|38
1622201840000|2021-05-28 11:37:20|2497.86|2484.86|2497.62|2484.62|2498.63|2485.63|2496.81|2483.81|39
1622201850000|2021-05-28 11:37:30|2497.7|2484.7|2498.45|2485.45|2498.45|2485.45|2496.88|2483.88|33
1622201860000|2021-05-28 11:37:40|2498.3|2485.3|2496.89|2483.89|2498.3|2485.3|2496.48|2483.48|34
1622201870000|2021-05-28 11:37:50|2496.87|2483.87|2493.47|2480.47|2496.87|2483.87|2493.47|2480.47|34
1622201880000|2021-05-28 11:38:00|2493.41|2480.41|2486.33|2473.33|2493.88|2480.88|2486.16|2473.16|39
1622201890000|2021-05-28 11:38:10|2486.82|2473.82|2484.57|2471.57|2487.6|2474.6|2484.57|2471.57|36
1622201900000|2021-05-28 11:38:20|2483.94|2470.94|2482.3|2469.3|2484.01|2471.01|2481.37|2468.37|37
1622201910000|2021-05-28 11:38:30|2481.82|2468.82|2483.82|2470.82|2484.16|2471.16|2481.82|2468.82|32
1622201920000|2021-05-28 11:38:40|2483.94|2470.94|2480.86|2467.86|2483.94|2470.94|2480.86|2467.86|23
1622201930000|2021-05-28 11:38:50|2481.29|2468.29|2481.9|2468.9|2482.7|2469.7|2481.03|2468.03|25
1622201940000|2021-05-28 11:39:00|2482.19|2469.19|2483.84|2470.84|2483.94|2470.94|2481.5|2468.5|21
1622201950000|2021-05-28 11:39:10|2483.63|2470.63|2480.84|2467.84|2483.63|2470.63|2480.84|2467.84|23
1622201960000|2021-05-28 11:39:20|2481.02|2468.02|2478.84|2465.84|2481.02|2468.02|2477.16|2464.16|23
1622201970000|2021-05-28 11:39:30|2478.85|2465.85|2478.36|2465.36|2479.7|2466.7|2478.05|2465.05|20
1622201980000|2021-05-28 11:39:40|2478.4|2465.4|2478.92|2465.92|2480.21|2467.21|2478.01|2465.01|35
1622201990000|2021-05-28 11:39:50|2478.83|2465.83|2479.9|2466.9|2480.19|2467.19|2477.69|2464.69|31
1622202000000|2021-05-28 11:40:00|2479.58|2466.58|2481.25|2468.25|2483.29|2470.29|2479.58|2466.58|37
1622202010000|2021-05-28 11:40:10|2481.51|2468.51|2484.84|2471.84|2486.37|2473.37|2481.5|2468.5|36
1622202020000|2021-05-28 11:40:20|2484.7|2471.7|2482|2469|2484.86|2471.86|2481.3|2468.3|34
1622202030000|2021-05-28 11:40:30|2482.1|2469.1|2480.1|2467.1|2482.1|2469.1|2478.93|2465.93|27
1622202040000|2021-05-28 11:40:40|2479.6|2466.6|2475.74|2462.74|2479.95|2466.95|2475.74|2462.74|23
1622202050000|2021-05-28 11:40:50|2475.96|2462.96|2476.09|2463.09|2476.64|2463.64|2475.61|2462.61|20
1622202060000|2021-05-28 11:41:00|2476.13|2463.13|2476.64|2463.64|2476.64|2463.64|2475.25|2462.25|17
1622202070000|2021-05-28 11:41:10|2474.91|2461.91|2475.86|2462.86|2476.64|2463.64|2474.74|2461.74|16
1622202080000|2021-05-28 11:41:20|2475.3|2462.3|2472.36|2459.36|2475.3|2462.3|2472.36|2459.36|36
1622202090000|2021-05-28 11:41:30|2472.32|2459.32|2474.93|2461.93|2475.54|2462.54|2471.89|2458.89|36
1622202100000|2021-05-28 11:41:40|2475.13|2462.13|2474.55|2461.55|2476.49|2463.49|2474.4|2461.4|31
1622202110000|2021-05-28 11:41:50|2474.92|2461.92|2475.58|2462.58|2475.91|2462.91|2474.71|2461.71|24
1622202120000|2021-05-28 11:42:00|2475.46|2462.46|2479.22|2466.22|2482.08|2469.08|2475.46|2462.46|36
1622202130000|2021-05-28 11:42:10|2479.31|2466.31|2476.93|2463.93|2479.56|2466.56|2476.66|2463.66|37
1622202140000|2021-05-28 11:42:20|2476.63|2463.63|2475.44|2462.44|2476.98|2463.98|2474.08|2461.08|35
1622202150000|2021-05-28 11:42:30|2475.39|2462.39|2474.89|2461.89|2475.94|2462.94|2473.38|2460.38|38
1622202160000|2021-05-28 11:42:40|2474.42|2461.42|2473.17|2460.17|2475.28|2462.28|2473.13|2460.13|35
1622202170000|2021-05-28 11:42:50|2473.29|2460.29|2472.4|2459.4|2474.16|2461.16|2472.28|2459.28|35
1622202180000|2021-05-28 11:43:00|2472.36|2459.36|2472.08|2459.08|2473.01|2460.01|2471.9|2458.9|22
1622202190000|2021-05-28 11:43:10|2471.9|2458.9|2469.04|2456.04|2472.8|2459.8|2468.41|2455.41|24
1622202200000|2021-05-28 11:43:20|2468.83|2455.83|2467.02|2454.02|2469.1|2456.1|2466.57|2453.57|18
1622202210000|2021-05-28 11:43:30|2467.85|2454.85|2467.76|2454.76|2469.1|2456.1|2465.37|2452.37|24
1622202220000|2021-05-28 11:43:40|2468.2|2455.2|2468.83|2455.83|2468.89|2455.89|2468.19|2455.19|28
1622202230000|2021-05-28 11:43:50|2468.8|2455.8|2472.87|2459.87|2472.91|2459.91|2468.8|2455.8|31
1622202240000|2021-05-28 11:44:00|2471.78|2458.78|2470.98|2457.98|2472.85|2459.85|2469.79|2456.79|37
1622202250000|2021-05-28 11:44:10|2470.91|2457.91|2473.04|2460.04|2475.19|2462.19|2470.91|2457.91|34
1622202260000|2021-05-28 11:44:20|2473.05|2460.05|2476.31|2463.31|2476.31|2463.31|2473.05|2460.05|38
1622202270000|2021-05-28 11:44:30|2476.59|2463.59|2477.51|2464.51|2477.6|2464.6|2474.57|2461.57|33
1622202280000|2021-05-28 11:44:40|2477.53|2464.53|2481.84|2468.84|2481.85|2468.85|2476.83|2463.83|34
1622202290000|2021-05-28 11:44:50|2481.79|2468.79|2482.13|2469.13|2482.6|2469.6|2479.56|2466.56|38
1622202300000|2021-05-28 11:45:00|2482.1|2469.1|2476.14|2463.14|2482.1|2469.1|2476.14|2463.14|32
1622202310000|2021-05-28 11:45:10|2476.16|2463.16|2472.37|2459.37|2476.19|2463.19|2472.37|2459.37|34
1622202320000|2021-05-28 11:45:20|2472.07|2459.07|2468.85|2455.85|2472.86|2459.86|2468.85|2455.85|36
1622202330000|2021-05-28 11:45:30|2468.88|2455.88|2470.72|2457.72|2470.87|2457.87|2468.88|2455.88|31
1622202340000|2021-05-28 11:45:40|2470.47|2457.47|2468.71|2455.71|2470.81|2457.81|2468.44|2455.44|34
1622202350000|2021-05-28 11:45:50|2466.47|2453.47|2466.23|2453.23|2466.65|2453.65|2465.77|2452.77|20
1622202360000|2021-05-28 11:46:00|2466.05|2453.05|2466.18|2453.18|2468.56|2455.56|2466.05|2453.05|26
1622202370000|2021-05-28 11:46:10|2466.21|2453.21|2466.96|2453.96|2466.96|2453.96|2465.74|2452.74|25
1622202380000|2021-05-28 11:46:20|2466.5|2453.5|2466.47|2453.47|2466.96|2453.96|2465.69|2452.69|19
1622202390000|2021-05-28 11:46:30|2466.96|2453.96|2465.29|2452.29|2466.96|2453.96|2462.83|2449.83|21
1622202400000|2021-05-28 11:46:40|2464.66|2451.66|2464.69|2451.69|2465.38|2452.38|2462.56|2449.56|35
1622202410000|2021-05-28 11:46:50|2464.63|2451.63|2463.81|2450.81|2465.33|2452.33|2463.19|2450.19|35
1622202420000|2021-05-28 11:47:00|2464.04|2451.04|2466.1|2453.1|2466.1|2453.1|2463|2450|34
1622202430000|2021-05-28 11:47:10|2466.12|2453.12|2470.3|2457.3|2470.3|2457.3|2466.12|2453.12|32
1622202440000|2021-05-28 11:47:20|2471.27|2458.27|2469.54|2456.54|2472.3|2459.3|2467.6|2454.6|37
1622202450000|2021-05-28 11:47:30|2469.07|2456.07|2464.27|2451.27|2469.38|2456.38|2464.17|2451.17|36
1622202460000|2021-05-28 11:47:40|2464.42|2451.42|2464.22|2451.22|2464.88|2451.88|2462.9|2449.9|29
1622202470000|2021-05-28 11:47:50|2463.34|2450.34|2464.55|2451.55|2464.55|2451.55|2461.92|2448.92|28
1622202480000|2021-05-28 11:48:00|2463.18|2450.18|2463.69|2450.69|2463.93|2450.93|2461.51|2448.51|31
1622202490000|2021-05-28 11:48:10|2463.66|2450.66|2463.92|2450.92|2464.11|2451.11|2462.08|2449.08|33
1622202500000|2021-05-28 11:48:20|2462.55|2449.55|2462.57|2449.57|2464.55|2451.55|2461.47|2448.47|33
1622202510000|2021-05-28 11:48:30|2464.55|2451.55|2460.02|2447.02|2464.55|2451.55|2458.21|2445.21|32
1622202520000|2021-05-28 11:48:40|2459.94|2446.94|2458.22|2445.22|2460.84|2447.84|2457.88|2444.88|37
1622202530000|2021-05-28 11:48:50|2458.26|2445.26|2455.25|2442.25|2458.6|2445.6|2454.42|2441.42|38
1622202540000|2021-05-28 11:49:00|2455.26|2442.26|2457.73|2444.73|2458.67|2445.67|2454.74|2441.74|39
1622202550000|2021-05-28 11:49:10|2457.08|2444.08|2452.63|2439.63|2457.08|2444.08|2452.53|2439.53|40
1622202560000|2021-05-28 11:49:20|2451.89|2438.89|2451.13|2438.13|2452.51|2439.51|2450.33|2437.33|40
1622202570000|2021-05-28 11:49:30|2451.04|2438.04|2449.25|2436.25|2451.04|2438.04|2449.17|2436.17|35
1622202580000|2021-05-28 11:49:40|2449.55|2436.55|2442.63|2429.63|2449.55|2436.55|2441.34|2428.34|35
1622202590000|2021-05-28 11:49:50|2442.64|2429.64|2438.62|2425.62|2442.64|2429.64|2438.14|2425.14|33
1622202600000|2021-05-28 11:50:00|2438.95|2425.95|2445.75|2432.75|2446.13|2433.13|2438.86|2425.86|36
1622202610000|2021-05-28 11:50:10|2445.52|2432.52|2443.52|2430.52|2445.69|2432.69|2443.01|2430.01|34
1622202620000|2021-05-28 11:50:20|2442.86|2429.86|2437.93|2424.93|2443.52|2430.52|2437.81|2424.81|28
1622202630000|2021-05-28 11:50:30|2437.85|2424.85|2436.44|2423.44|2438.37|2425.37|2436.44|2423.44|35
1622202640000|2021-05-28 11:50:40|2436.72|2423.72|2436.22|2423.22|2438.37|2425.37|2436.22|2423.22|38
1622202650000|2021-05-28 11:50:50|2436.59|2423.59|2435.59|2422.59|2436.86|2423.86|2435.38|2422.38|32
1622202660000|2021-05-28 11:51:00|2435.52|2422.52|2433.1|2420.1|2435.52|2422.52|2428.44|2415.44|37
1622202670000|2021-05-28 11:51:10|2433.05|2420.05|2434.87|2421.87|2435.15|2422.15|2432.79|2419.79|38
1622202680000|2021-05-28 11:51:20|2435.02|2422.02|2436.54|2423.54|2436.54|2423.54|2434.59|2421.59|39
1622202690000|2021-05-28 11:51:30|2435.6|2422.6|2435.36|2422.36|2435.6|2422.6|2433.08|2420.08|37
1622202700000|2021-05-28 11:51:40|2435.38|2422.38|2433.63|2420.63|2435.51|2422.51|2433.44|2420.44|39
1622202710000|2021-05-28 11:51:50|2433.6|2420.6|2435.53|2422.53|2435.53|2422.53|2433.38|2420.38|35
1622202720000|2021-05-28 11:52:00|2435.64|2422.64|2438.83|2425.83|2441.67|2428.67|2435.63|2422.63|27
1622202730000|2021-05-28 11:52:10|2438.77|2425.77|2441.96|2428.96|2441.96|2428.96|2438.65|2425.65|32
1622202740000|2021-05-28 11:52:20|2441.7|2428.7|2444.56|2431.56|2445.75|2432.75|2440.93|2427.93|31
1622202750000|2021-05-28 11:52:30|2444.59|2431.59|2438.45|2425.45|2444.59|2431.59|2436.9|2423.9|38
1622202760000|2021-05-28 11:52:40|2438.34|2425.34|2438.82|2425.82|2439.99|2426.99|2437.42|2424.42|36
1622202770000|2021-05-28 11:52:50|2438.77|2425.77|2440.01|2427.01|2441.17|2428.17|2438.45|2425.45|33
1622202780000|2021-05-28 11:53:00|2439.98|2426.98|2432.77|2419.77|2439.98|2426.98|2432.77|2419.77|39
1622202790000|2021-05-28 11:53:10|2432.45|2419.45|2438.23|2425.23|2438.56|2425.56|2432.45|2419.45|40
1622202800000|2021-05-28 11:53:20|2437.53|2424.53|2432.76|2419.76|2438.78|2425.78|2432.53|2419.53|39
1622202810000|2021-05-28 11:53:30|2433.01|2420.01|2431.17|2418.17|2436.31|2423.31|2430.43|2417.43|38
1622202820000|2021-05-28 11:53:40|2431.35|2418.35|2428.79|2415.79|2431.48|2418.48|2428.16|2415.16|36
1622202830000|2021-05-28 11:53:50|2428.73|2415.73|2429.9|2416.9|2430.04|2417.04|2428.63|2415.63|39
1622202840000|2021-05-28 11:54:00|2430.08|2417.08|2429.33|2416.33|2431.61|2418.61|2428.28|2415.28|39
1622202850000|2021-05-28 11:54:10|2429.43|2416.43|2433.58|2420.58|2433.58|2420.58|2429.04|2416.04|35
1622202860000|2021-05-28 11:54:20|2433.65|2420.65|2436.57|2423.57|2436.57|2423.57|2433.65|2420.65|34
1622202870000|2021-05-28 11:54:30|2436.87|2423.87|2437.49|2424.49|2437.78|2424.78|2434.82|2421.82|39
1622202880000|2021-05-28 11:54:40|2437.5|2424.5|2436.68|2423.68|2438.56|2425.56|2435.41|2422.41|37
1622202890000|2021-05-28 11:54:50|2436.52|2423.52|2437.65|2424.65|2439.87|2426.87|2436.52|2423.52|33
1622202900000|2021-05-28 11:55:00|2437.82|2424.82|2445.93|2432.93|2445.93|2432.93|2437.79|2424.79|32
1622202910000|2021-05-28 11:55:10|2445.94|2432.94|2445.87|2432.87|2445.94|2432.94|2443.12|2430.12|34
1622202920000|2021-05-28 11:55:20|2445.74|2432.74|2443.98|2430.98|2446.64|2433.64|2442.71|2429.71|39
1622202930000|2021-05-28 11:55:30|2443.59|2430.59|2443.65|2430.65|2446.21|2433.21|2443.12|2430.12|40
1622202940000|2021-05-28 11:55:40|2442.83|2429.83|2442.51|2429.51|2442.83|2429.83|2439.15|2426.15|40
1622202950000|2021-05-28 11:55:50|2443.01|2430.01|2443.95|2430.95|2445.18|2432.18|2441.67|2428.67|40
1622202960000|2021-05-28 11:56:00|2443.98|2430.98|2441.09|2428.09|2444.39|2431.39|2441.09|2428.09|38
1622202970000|2021-05-28 11:56:10|2441.28|2428.28|2442.83|2429.83|2442.84|2429.84|2439.5|2426.5|38
1622202980000|2021-05-28 11:56:20|2442.52|2429.52|2436.97|2423.97|2442.52|2429.52|2436.97|2423.97|29
1622202990000|2021-05-28 11:56:30|2437.37|2424.37|2435.29|2422.29|2437.96|2424.96|2435.23|2422.23|36
1622203000000|2021-05-28 11:56:40|2436.33|2423.33|2432.59|2419.59|2436.33|2423.33|2432.59|2419.59|27
1622203010000|2021-05-28 11:56:50|2432.94|2419.94|2434.15|2421.15|2435.85|2422.85|2431.87|2418.87|30
1622203020000|2021-05-28 11:57:00|2434.11|2421.11|2432.85|2419.85|2434.17|2421.17|2431.83|2418.83|25
1622203030000|2021-05-28 11:57:10|2433.41|2420.41|2434.91|2421.91|2437.87|2424.87|2433.13|2420.13|37
1622203040000|2021-05-28 11:57:20|2434.98|2421.98|2438.93|2425.93|2440.49|2427.49|2434.66|2421.66|37
1622203050000|2021-05-28 11:57:30|2438.64|2425.64|2443.15|2430.15|2443.91|2430.91|2437.79|2424.79|38
1622203060000|2021-05-28 11:57:40|2443.27|2430.27|2442.67|2429.67|2443.27|2430.27|2440.12|2427.12|38
1622203070000|2021-05-28 11:57:50|2442.04|2429.04|2442.98|2429.98|2443.63|2430.63|2441.48|2428.48|39
1622203080000|2021-05-28 11:58:00|2442.97|2429.97|2443.29|2430.29|2443.84|2430.84|2441.8|2428.8|37
1622203090000|2021-05-28 11:58:10|2443.49|2430.49|2442.83|2429.83|2443.85|2430.85|2440.69|2427.69|30
1622203100000|2021-05-28 11:58:20|2443.15|2430.15|2442.08|2429.08|2443.33|2430.33|2441.06|2428.06|35
1622203110000|2021-05-28 11:58:30|2441.9|2428.9|2443.87|2430.87|2443.98|2430.98|2441.9|2428.9|39
1622203120000|2021-05-28 11:58:40|2443.84|2430.84|2448.86|2435.86|2448.86|2435.86|2443.74|2430.74|36
1622203130000|2021-05-28 11:58:50|2448.56|2435.56|2446.18|2433.18|2450.12|2437.12|2446.18|2433.18|37
1622203140000|2021-05-28 11:59:00|2446.28|2433.28|2446.04|2433.04|2448.5|2435.5|2444.68|2431.68|37
1622203150000|2021-05-28 11:59:10|2445.95|2432.95|2443.21|2430.21|2445.95|2432.95|2441.57|2428.57|31
1622203160000|2021-05-28 11:59:20|2442.23|2429.23|2439.18|2426.18|2443.21|2430.21|2439.18|2426.18|32
1622203170000|2021-05-28 11:59:30|2439.13|2426.13|2443.6|2430.6|2443.6|2430.6|2439.13|2426.13|36
1622203180000|2021-05-28 11:59:40|2443.97|2430.97|2444.42|2431.42|2444.95|2431.95|2443.09|2430.09|34
1622203190000|2021-05-28 11:59:50|2444.59|2431.59|2443.3|2430.3|2445.16|2432.16|2442|2429|34
1622203200000|2021-05-28 12:00:00|2443.32|2430.32|2438.98|2425.98|2443.32|2430.32|2436.89|2423.89|39
1622203210000|2021-05-28 12:00:10|2438.41|2425.41|2433.57|2420.57|2439.03|2426.03|2433.57|2420.57|39
1622203220000|2021-05-28 12:00:20|2433.03|2420.03|2430.61|2417.61|2435.18|2422.18|2430.61|2417.61|38
1622203230000|2021-05-28 12:00:30|2430.74|2417.74|2432.85|2419.85|2432.86|2419.86|2429.68|2416.68|38
1622203240000|2021-05-28 12:00:40|2432.89|2419.89|2434.28|2421.28|2435.5|2422.5|2432.44|2419.44|38
1622203250000|2021-05-28 12:00:50|2434.5|2421.5|2440.49|2427.49|2440.49|2427.49|2434.5|2421.5|38
1622203260000|2021-05-28 12:01:00|2440.58|2427.58|2449.28|2436.28|2449.28|2436.28|2440.23|2427.23|36
1622203270000|2021-05-28 12:01:10|2449.25|2436.25|2454.57|2441.57|2454.75|2441.75|2449.25|2436.25|37
1622203280000|2021-05-28 12:01:20|2454.26|2441.26|2462.75|2449.75|2464.4|2451.4|2454.22|2441.22|38
1622203290000|2021-05-28 12:01:30|2462.82|2449.82|2460.88|2447.88|2463.95|2450.95|2458.84|2445.84|38
1622203300000|2021-05-28 12:01:40|2461.04|2448.04|2460.63|2447.63|2463.11|2450.11|2458|2445|38
1622203310000|2021-05-28 12:01:50|2460.25|2447.25|2460.67|2447.67|2462.13|2449.13|2460.25|2447.25|35
1622203320000|2021-05-28 12:02:00|2460.5|2447.5|2467.22|2454.22|2467.86|2454.86|2460.5|2447.5|35
1622203330000|2021-05-28 12:02:10|2467.03|2454.03|2462.93|2449.93|2467.43|2454.43|2462.93|2449.93|36
1622203340000|2021-05-28 12:02:20|2462.41|2449.41|2465.8|2452.8|2466.89|2453.89|2462.07|2449.07|35
1622203350000|2021-05-28 12:02:30|2465.69|2452.69|2465.36|2452.36|2467.49|2454.49|2464.86|2451.86|39
1622203360000|2021-05-28 12:02:40|2465.35|2452.35|2467.18|2454.18|2467.67|2454.67|2464.66|2451.66|36
1622203370000|2021-05-28 12:02:50|2467.07|2454.07|2467.93|2454.93|2469.15|2456.15|2466.23|2453.23|29
1622203380000|2021-05-28 12:03:00|2467.65|2454.65|2468.93|2455.93|2468.93|2455.93|2467|2454|35
1622203390000|2021-05-28 12:03:10|2469.51|2456.51|2472.22|2459.22|2472.22|2459.22|2469.51|2456.51|35
1622203400000|2021-05-28 12:03:20|2472.03|2459.03|2473.31|2460.31|2473.77|2460.77|2470.34|2457.34|38
1622203410000|2021-05-28 12:03:30|2473.45|2460.45|2470.36|2457.36|2473.71|2460.71|2469.72|2456.72|33
1622203420000|2021-05-28 12:03:40|2470.31|2457.31|2467.54|2454.54|2471.34|2458.34|2467.54|2454.54|38
1622203430000|2021-05-28 12:03:50|2469.46|2456.46|2463.97|2450.97|2469.9|2456.9|2463.97|2450.97|37
1622203440000|2021-05-28 12:04:00|2465.52|2452.52|2467.47|2454.47|2468.09|2455.09|2464.32|2451.32|36
1622203450000|2021-05-28 12:04:10|2467.48|2454.48|2468.09|2455.09|2468.51|2455.51|2466.65|2453.65|37
1622203460000|2021-05-28 12:04:20|2468.07|2455.07|2469.43|2456.43|2469.45|2456.45|2467.16|2454.16|35
1622203470000|2021-05-28 12:04:30|2469.29|2456.29|2466.57|2453.57|2469.29|2456.29|2465.75|2452.75|37
1622203480000|2021-05-28 12:04:40|2466.69|2453.69|2466.69|2453.69|2467.72|2454.72|2464.65|2451.65|36
1622203490000|2021-05-28 12:04:50|2466.83|2453.83|2468.8|2455.8|2469.19|2456.19|2466.73|2453.73|34
1622203500000|2021-05-28 12:05:00|2469.25|2456.25|2471.45|2458.45|2471.58|2458.58|2467.93|2454.93|39
1622203510000|2021-05-28 12:05:10|2471.66|2458.66|2473.32|2460.32|2473.54|2460.54|2471.23|2458.23|30
1622203520000|2021-05-28 12:05:20|2473.41|2460.41|2472.76|2459.76|2473.71|2460.71|2472.59|2459.59|38
1622203530000|2021-05-28 12:05:30|2472.92|2459.92|2472.96|2459.96|2473.59|2460.59|2472.81|2459.81|30
1622203540000|2021-05-28 12:05:40|2472.8|2459.8|2472.63|2459.63|2473.64|2460.64|2471.42|2458.42|31
1622203550000|2021-05-28 12:05:50|2472.43|2459.43|2472.35|2459.35|2473.59|2460.59|2472.02|2459.02|37
1622203560000|2021-05-28 12:06:00|2472.48|2459.48|2473.84|2460.84|2474.15|2461.15|2472.37|2459.37|31
1622203570000|2021-05-28 12:06:10|2474.59|2461.59|2473.92|2460.92|2474.59|2461.59|2473.22|2460.22|32
1622203580000|2021-05-28 12:06:20|2473.91|2460.91|2476.08|2463.08|2476.65|2463.65|2473.91|2460.91|33
1622203590000|2021-05-28 12:06:30|2476.16|2463.16|2474.34|2461.34|2476.85|2463.85|2473.22|2460.22|33
1622203600000|2021-05-28 12:06:40|2474.42|2461.42|2476.17|2463.17|2476.26|2463.26|2474.42|2461.42|31
1622203610000|2021-05-28 12:06:50|2476.32|2463.32|2479.34|2466.34|2479.34|2466.34|2476.32|2463.32|35
1622203620000|2021-05-28 12:07:00|2478.69|2465.69|2478.08|2465.08|2480.45|2467.45|2476.66|2463.66|34
1622203630000|2021-05-28 12:07:10|2477.94|2464.94|2477.57|2464.57|2478.2|2465.2|2476.61|2463.61|38
1622203640000|2021-05-28 12:07:20|2477.69|2464.69|2476.86|2463.86|2478.58|2465.58|2476.83|2463.83|35
1622203650000|2021-05-28 12:07:30|2476.92|2463.92|2477.39|2464.39|2477.78|2464.78|2476.86|2463.86|37
1622203660000|2021-05-28 12:07:40|2477.46|2464.46|2475.3|2462.3|2477.74|2464.74|2475.3|2462.3|36
1622203670000|2021-05-28 12:07:50|2474.9|2461.9|2474.12|2461.12|2475.58|2462.58|2472.26|2459.26|36
1622203680000|2021-05-28 12:08:00|2474.13|2461.13|2473.55|2460.55|2475.22|2462.22|2473.43|2460.43|32
1622203690000|2021-05-28 12:08:10|2473.59|2460.59|2476.05|2463.05|2476.3|2463.3|2473.59|2460.59|32
1622203700000|2021-05-28 12:08:20|2476.28|2463.28|2478.09|2465.09|2478.1|2465.1|2475.62|2462.62|30
1622203710000|2021-05-28 12:08:30|2478.18|2465.18|2479.72|2466.72|2479.72|2466.72|2478.01|2465.01|32
1622203720000|2021-05-28 12:08:40|2479.79|2466.79|2479.04|2466.04|2480.14|2467.14|2479.04|2466.04|30
1622203730000|2021-05-28 12:08:50|2478.93|2465.93|2480.02|2467.02|2480.57|2467.57|2477.92|2464.92|33
1622203740000|2021-05-28 12:09:00|2480.53|2467.53|2484.74|2471.74|2486.2|2473.2|2479.36|2466.36|37
1622203750000|2021-05-28 12:09:10|2485.06|2472.06|2482.04|2469.04|2485.77|2472.77|2480.78|2467.78|37
1622203760000|2021-05-28 12:09:20|2482.11|2469.11|2483.69|2470.69|2484.58|2471.58|2482.11|2469.11|37
1622203770000|2021-05-28 12:09:30|2483.6|2470.6|2483.76|2470.76|2484.76|2471.76|2482.77|2469.77|34
1622203780000|2021-05-28 12:09:40|2483.93|2470.93|2482.14|2469.14|2484.24|2471.24|2482.14|2469.14|26
1622203790000|2021-05-28 12:09:50|2482.33|2469.33|2481.64|2468.64|2482.86|2469.86|2481.44|2468.44|29
1622203800000|2021-05-28 12:10:00|2481.67|2468.67|2481.59|2468.59|2482.4|2469.4|2480.93|2467.93|33
1622203810000|2021-05-28 12:10:10|2482.4|2469.4|2481.9|2468.9|2482.4|2469.4|2479.78|2466.78|31
1622203820000|2021-05-28 12:10:20|2481.39|2468.39|2478.97|2465.97|2482.4|2469.4|2478.18|2465.18|29
1622203830000|2021-05-28 12:10:30|2479|2466|2476.21|2463.21|2479.34|2466.34|2476.21|2463.21|35
1622203840000|2021-05-28 12:10:40|2476.42|2463.42|2477.86|2464.86|2478.05|2465.05|2476.07|2463.07|36
1622203850000|2021-05-28 12:10:50|2477.61|2464.61|2476.66|2463.66|2477.61|2464.61|2476.66|2463.66|33
1622203860000|2021-05-28 12:11:00|2476.65|2463.65|2479.71|2466.71|2479.71|2466.71|2476.65|2463.65|32
1622203870000|2021-05-28 12:11:10|2479.57|2466.57|2482.02|2469.02|2482.02|2469.02|2478.39|2465.39|34
1622203880000|2021-05-28 12:11:20|2481.41|2468.41|2483.41|2470.41|2487.51|2474.51|2481.03|2468.03|34
1622203890000|2021-05-28 12:11:30|2483.43|2470.43|2484|2471|2487.41|2474.41|2481.52|2468.52|36
1622203900000|2021-05-28 12:11:40|2487.09|2474.09|2493.59|2480.59|2494.31|2481.31|2487.09|2474.09|28
1622203910000|2021-05-28 12:11:50|2493.54|2480.54|2494.09|2481.09|2494.57|2481.57|2493.24|2480.24|34
1622203920000|2021-05-28 12:12:00|2493.45|2480.45|2493.66|2480.66|2494.37|2481.37|2491.96|2478.96|36
1622203930000|2021-05-28 12:12:10|2493.41|2480.41|2494.43|2481.43|2494.43|2481.43|2492.67|2479.67|32
1622203940000|2021-05-28 12:12:20|2494.46|2481.46|2493.71|2480.71|2495.62|2482.62|2493.33|2480.33|27
1622203950000|2021-05-28 12:12:30|2494.61|2481.61|2497.85|2484.85|2497.85|2484.85|2494.18|2481.18|33
1622203960000|2021-05-28 12:12:40|2498.38|2485.38|2498.13|2485.13|2500|2487|2497.98|2484.98|33
1622203970000|2021-05-28 12:12:50|2498.01|2485.01|2500.71|2487.71|2500.71|2487.71|2496.63|2483.63|29
1622203980000|2021-05-28 12:13:00|2500.45|2487.45|2502.23|2489.23|2502.28|2489.28|2500.12|2487.12|26
1622203990000|2021-05-28 12:13:10|2502.22|2489.22|2513.3|2500.3|2513.3|2500.3|2502.22|2489.22|39
1622204000000|2021-05-28 12:13:20|2514.18|2501.18|2524.17|2511.17|2526.47|2513.47|2514.18|2501.18|38
1622204010000|2021-05-28 12:13:30|2523.9|2510.9|2520.39|2507.39|2531.76|2516.13|2513.9|2500.9|32
1622204020000|2021-05-28 12:13:40|2518.23|2505.23|2520.57|2507.57|2522.99|2509.99|2513.9|2500.9|38
1622204030000|2021-05-28 12:13:50|2521.68|2508.68|2532.44|2519.44|2533.08|2520.08|2517.82|2504.82|36
1622204040000|2021-05-28 12:14:00|2532.41|2519.41|2529.08|2516.08|2532.41|2519.41|2523.65|2510.65|38
1622204050000|2021-05-28 12:14:10|2529.51|2516.51|2530.31|2517.31|2531.42|2518.42|2525.96|2512.96|40
1622204060000|2021-05-28 12:14:20|2530.63|2517.63|2536.83|2523.83|2538.08|2525.08|2530.63|2517.63|39
1622204070000|2021-05-28 12:14:30|2536.36|2523.36|2543.42|2530.42|2543.72|2530.72|2535.51|2522.51|38
1622204080000|2021-05-28 12:14:40|2543.24|2530.24|2544.34|2531.34|2544.34|2531.34|2541.35|2528.35|40
1622204090000|2021-05-28 12:14:50|2544.59|2531.59|2551.45|2538.45|2551.91|2538.91|2544.02|2531.02|39
1622204100000|2021-05-28 12:15:00|2551.61|2538.61|2548.22|2535.22|2552.07|2539.07|2544.79|2531.79|38
1622204110000|2021-05-28 12:15:10|2548.19|2535.19|2543.9|2530.9|2549.16|2536.16|2543.43|2530.43|39
1622204120000|2021-05-28 12:15:20|2543.82|2530.82|2539.4|2526.4|2543.98|2530.98|2539.17|2526.17|31
1622204130000|2021-05-28 12:15:30|2539.13|2526.13|2540.22|2527.22|2540.42|2527.42|2535.91|2522.91|28
1622204140000|2021-05-28 12:15:40|2540.23|2527.23|2539.87|2526.87|2540.96|2527.96|2537.89|2524.89|23
1622204150000|2021-05-28 12:15:50|2539.69|2526.69|2540.96|2527.96|2540.96|2527.96|2536.65|2523.65|21
1622204160000|2021-05-28 12:16:00|2533.49|2520.49|2534.18|2521.18|2540.96|2527.96|2532.51|2519.51|15
1622204170000|2021-05-28 12:16:10|2534.47|2521.47|2541.73|2528.73|2541.73|2528.73|2534.47|2521.47|22
1622204180000|2021-05-28 12:16:20|2542.31|2529.31|2541.96|2528.96|2543.83|2530.83|2539.75|2526.75|37
1622204190000|2021-05-28 12:16:30|2541.68|2528.68|2538.68|2525.68|2542.57|2529.57|2538.01|2525.01|37
1622204200000|2021-05-28 12:16:40|2539.67|2526.67|2538.19|2525.19|2540.47|2527.47|2535.92|2522.92|37
1622204210000|2021-05-28 12:16:50|2538.35|2525.35|2535.17|2522.17|2538.83|2525.83|2532.3|2519.3|29
1622204220000|2021-05-28 12:17:00|2535.23|2522.23|2534.51|2521.51|2535.27|2522.27|2533.02|2520.02|28
1622204230000|2021-05-28 12:17:10|2533.93|2520.93|2531.72|2518.72|2534.74|2521.74|2529.53|2516.53|33
1622204240000|2021-05-28 12:17:20|2531.77|2518.77|2534.54|2521.54|2534.55|2521.55|2530.96|2517.96|28
1622204250000|2021-05-28 12:17:30|2534.55|2521.55|2533.61|2520.61|2535.08|2522.08|2532.29|2519.29|20
1622204260000|2021-05-28 12:17:40|2533.6|2520.6|2531.66|2518.66|2534.75|2521.75|2531.44|2518.44|20
1622204270000|2021-05-28 12:17:50|2531.78|2518.78|2531.63|2518.63|2532.85|2519.85|2531.44|2518.44|18
1622204280000|2021-05-28 12:18:00|2531.61|2518.61|2534.81|2521.81|2535.7|2522.7|2531.61|2518.61|26
1622204290000|2021-05-28 12:18:10|2534.74|2521.74|2532.71|2519.71|2535.29|2522.29|2531.08|2518.08|31
1622204300000|2021-05-28 12:18:20|2532.65|2519.65|2532.55|2519.55|2533.96|2520.96|2531.05|2518.05|26
1622204310000|2021-05-28 12:18:30|2532.57|2519.57|2528.19|2515.19|2532.82|2519.82|2527.84|2514.84|36
1622204320000|2021-05-28 12:18:40|2527.61|2514.61|2527.53|2514.53|2530.46|2517.46|2526.68|2513.68|37
1622204330000|2021-05-28 12:18:50|2527.99|2514.99|2526.9|2513.9|2529.08|2516.08|2526.67|2513.67|27
1622204340000|2021-05-28 12:19:00|2526.65|2513.65|2527.08|2514.08|2527.56|2514.56|2526.65|2513.65|23
1622204350000|2021-05-28 12:19:10|2527.5|2514.5|2525.9|2512.9|2527.5|2514.5|2525.68|2512.68|21
1622204360000|2021-05-28 12:19:20|2526.17|2513.17|2525.93|2512.93|2526.87|2513.87|2525.86|2512.86|15
1622204370000|2021-05-28 12:19:30|2524.46|2511.46|2526.02|2513.02|2527.2|2514.2|2524.46|2511.46|26
1622204380000|2021-05-28 12:19:40|2526.29|2513.29|2525.88|2512.88|2526.29|2513.29|2524.6|2511.6|18
1622204390000|2021-05-28 12:19:50|2526.36|2513.36|2526.06|2513.06|2526.63|2513.63|2524.43|2511.43|24
1622204400000|2021-05-28 12:20:00|2526|2513|2526.08|2513.08|2526.08|2513.08|2521.94|2508.94|34
1622204410000|2021-05-28 12:20:10|2525.82|2512.82|2527.02|2514.02|2527.36|2514.36|2525.54|2512.54|18
1622204420000|2021-05-28 12:20:20|2527.21|2514.21|2530.28|2517.28|2530.94|2517.94|2527.19|2514.19|30
1622204430000|2021-05-28 12:20:30|2530.13|2517.13|2527.47|2514.47|2530.77|2517.77|2527.47|2514.47|32
1622204440000|2021-05-28 12:20:40|2527.59|2514.59|2527.8|2514.8|2529.31|2516.31|2527.51|2514.51|26
1622204450000|2021-05-28 12:20:50|2527.97|2514.97|2525.48|2512.48|2528.51|2515.51|2525.48|2512.48|26
1622204460000|2021-05-28 12:21:00|2525.18|2512.18|2526.26|2513.26|2526.87|2513.87|2524.18|2511.18|23
1622204470000|2021-05-28 12:21:10|2525.4|2512.4|2525.38|2512.38|2526.76|2513.76|2525.04|2512.04|30
1622204480000|2021-05-28 12:21:20|2525.27|2512.27|2525.19|2512.19|2526.48|2513.48|2524.26|2511.26|30
1622204490000|2021-05-28 12:21:30|2525.24|2512.24|2524.33|2511.33|2525.8|2512.8|2524.21|2511.21|21
1622204500000|2021-05-28 12:21:40|2524.47|2511.47|2524.97|2511.97|2525.06|2512.06|2522.96|2509.96|25
1622204510000|2021-05-28 12:21:50|2524.35|2511.35|2525.22|2512.22|2525.22|2512.22|2523.61|2510.61|16
1622204520000|2021-05-28 12:22:00|2525.15|2512.15|2524.76|2511.76|2525.27|2512.27|2524.13|2511.13|12
1622204530000|2021-05-28 12:22:10|2525.57|2512.57|2534.78|2521.78|2534.81|2521.81|2525.57|2512.57|36
1622204540000|2021-05-28 12:22:20|2534.55|2521.55|2533.29|2520.29|2534.55|2521.55|2532.58|2519.58|31
1622204550000|2021-05-28 12:22:30|2533.31|2520.31|2532.13|2519.13|2534.71|2521.71|2531.54|2518.54|29
1622204560000|2021-05-28 12:22:40|2531.14|2518.14|2530.62|2517.62|2531.75|2518.75|2528.34|2515.34|37
1622204570000|2021-05-28 12:22:50|2530.3|2517.3|2531.94|2518.94|2532.32|2519.32|2530.25|2517.25|33
1622204580000|2021-05-28 12:23:00|2531.95|2518.95|2531.43|2518.43|2532.3|2519.3|2531.28|2518.28|29
1622204590000|2021-05-28 12:23:10|2531.22|2518.22|2534.76|2521.76|2534.95|2521.95|2530.14|2517.14|27
1622204600000|2021-05-28 12:23:20|2535.62|2522.62|2535.64|2522.64|2536.69|2523.69|2534.34|2521.34|33
1622204610000|2021-05-28 12:23:30|2535.92|2522.92|2540.52|2527.52|2540.52|2527.52|2535.92|2522.92|36
1622204620000|2021-05-28 12:23:40|2540.76|2527.76|2538.23|2525.23|2540.82|2527.82|2537.84|2524.84|36
1622204630000|2021-05-28 12:23:50|2538.24|2525.24|2539.91|2526.91|2540.48|2527.48|2538.11|2525.11|37
1622204640000|2021-05-28 12:24:00|2539.93|2526.93|2540.88|2527.88|2541.13|2528.13|2539.45|2526.45|30
1622204650000|2021-05-28 12:24:10|2540.95|2527.95|2543.44|2530.44|2545.55|2532.55|2540.51|2527.51|34
1622204660000|2021-05-28 12:24:20|2542.61|2529.61|2547.5|2534.5|2547.76|2534.76|2542.61|2529.61|32
1622204670000|2021-05-28 12:24:30|2547.91|2534.91|2551.71|2538.71|2551.71|2538.71|2547.05|2534.05|37
1622204680000|2021-05-28 12:24:40|2552.1|2539.1|2570.61|2557.61|2570.61|2557.61|2552.1|2539.1|38
1622204690000|2021-05-28 12:24:50|2570.76|2557.76|2574.28|2561.28|2578.82|2565.82|2570.34|2557.34|39
1622204700000|2021-05-28 12:25:00|2574.39|2561.39|2571.05|2558.05|2575.18|2562.18|2568.14|2555.14|40
1622204710000|2021-05-28 12:25:10|2570.44|2557.44|2567.06|2554.06|2570.44|2557.44|2566.7|2553.7|33
1622204720000|2021-05-28 12:25:20|2566.96|2553.96|2567.43|2554.43|2567.7|2554.7|2565.09|2552.09|38
1622204730000|2021-05-28 12:25:30|2567.25|2554.25|2566.98|2553.98|2567.48|2554.48|2564.05|2551.05|34
1622204740000|2021-05-28 12:25:40|2566.66|2553.66|2566.79|2553.79|2567.66|2554.66|2566.24|2553.24|26
1622204750000|2021-05-28 12:25:50|2566.75|2553.75|2569.15|2556.15|2569.15|2556.15|2566.29|2553.29|27
1622204760000|2021-05-28 12:26:00|2569.68|2556.68|2568.28|2555.28|2571.85|2558.85|2567.89|2554.89|37
1622204770000|2021-05-28 12:26:10|2568.19|2555.19|2567.93|2554.93|2569.6|2556.6|2564.82|2551.82|32
1622204780000|2021-05-28 12:26:20|2567.38|2554.38|2566.37|2553.37|2567.4|2554.4|2563.63|2550.63|40
1622204790000|2021-05-28 12:26:30|2566.93|2553.93|2567.53|2554.53|2568.98|2555.98|2564.12|2551.12|39
1622204800000|2021-05-28 12:26:40|2567.52|2554.52|2566.68|2553.68|2570.06|2557.06|2564.66|2551.66|37
1622204810000|2021-05-28 12:26:50|2569.42|2556.42|2569.62|2556.62|2570.47|2557.47|2565.1|2552.1|33
1622204820000|2021-05-28 12:27:00|2569.42|2556.42|2567.92|2554.92|2571.52|2558.52|2567.92|2554.92|34
1622204830000|2021-05-28 12:27:10|2568.14|2555.14|2568.75|2555.75|2569.24|2556.24|2566.99|2553.99|35
1622204840000|2021-05-28 12:27:20|2569.53|2556.53|2570.67|2557.67|2571.31|2558.31|2568.49|2555.49|37
1622204850000|2021-05-28 12:27:30|2569.84|2556.84|2570.08|2557.08|2571.2|2558.2|2568.41|2555.41|35
1622204860000|2021-05-28 12:27:40|2570.05|2557.05|2571.67|2558.67|2572.45|2559.45|2569.65|2556.65|32
1622204870000|2021-05-28 12:27:50|2571.65|2558.65|2569.77|2556.77|2571.68|2558.68|2568.26|2555.26|35
1622204880000|2021-05-28 12:28:00|2570.1|2557.1|2566.61|2553.61|2570.11|2557.11|2566.36|2553.36|38
1622204890000|2021-05-28 12:28:10|2566.14|2553.14|2567.56|2554.56|2567.56|2554.56|2564.77|2551.77|38
1622204900000|2021-05-28 12:28:20|2567.81|2554.81|2568.33|2555.33|2569.6|2556.6|2566.58|2553.58|39
1622204910000|2021-05-28 12:28:30|2568.07|2555.07|2570.35|2557.35|2570.35|2557.35|2567.32|2554.32|35
1622204920000|2021-05-28 12:28:40|2570.59|2557.59|2573.86|2560.86|2573.86|2560.86|2570.59|2557.59|37
1622204930000|2021-05-28 12:28:50|2573.83|2560.83|2575.54|2562.54|2576.51|2563.51|2573.74|2560.74|30
1622204940000|2021-05-28 12:29:00|2575.46|2562.46|2573.42|2560.42|2576.76|2563.76|2572.4|2559.4|39
1622204950000|2021-05-28 12:29:10|2573.84|2560.84|2569.32|2556.32|2574.22|2561.22|2568.77|2555.77|37
1622204960000|2021-05-28 12:29:20|2569.1|2556.1|2569.69|2556.69|2570.6|2557.6|2567.35|2554.35|37
1622204970000|2021-05-28 12:29:30|2569.84|2556.84|2569.93|2556.93|2571.67|2558.67|2569.19|2556.19|38
1622204980000|2021-05-28 12:29:40|2570.06|2557.06|2571.74|2558.74|2573.28|2560.28|2568.47|2555.47|37
1622204990000|2021-05-28 12:29:50|2571.96|2558.96|2577.55|2564.55|2577.55|2564.55|2569.9|2556.9|35
1622205000000|2021-05-28 12:30:00|2577.76|2564.76|2570.95|2557.95|2577.76|2564.76|2570.72|2557.72|37
1622205010000|2021-05-28 12:30:10|2570.67|2557.67|2567.77|2554.77|2571.51|2558.51|2565.62|2552.62|38
1622205020000|2021-05-28 12:30:20|2567.89|2554.89|2567.61|2554.61|2568.57|2555.57|2567|2554|38
1622205030000|2021-05-28 12:30:30|2567.65|2554.65|2567.01|2554.01|2569.25|2556.25|2566.97|2553.97|33
1622205040000|2021-05-28 12:30:40|2567|2554|2567.75|2554.75|2568.1|2555.1|2566.58|2553.58|30
1622205050000|2021-05-28 12:30:50|2567.11|2554.11|2567.55|2554.55|2570.16|2557.16|2566.89|2553.89|36
1622205060000|2021-05-28 12:31:00|2567.31|2554.31|2565.86|2552.86|2567.77|2554.77|2565.5|2552.5|31
1622205070000|2021-05-28 12:31:10|2565.11|2552.11|2569.33|2556.33|2569.33|2556.33|2564.43|2551.43|28
1622205080000|2021-05-28 12:31:20|2566.74|2553.74|2569.63|2556.63|2570.66|2557.66|2566.51|2553.51|35
1622205090000|2021-05-28 12:31:30|2569.86|2556.86|2568.23|2555.23|2569.94|2556.94|2566.4|2553.4|34
1622205100000|2021-05-28 12:31:40|2568.39|2555.39|2565.88|2552.88|2569.03|2556.03|2564.32|2551.32|40
1622205110000|2021-05-28 12:31:50|2566.42|2553.42|2564.45|2551.45|2567.49|2554.49|2564.45|2551.45|35
1622205120000|2021-05-28 12:32:00|2565.24|2552.24|2564.86|2551.86|2566.14|2553.14|2563.87|2550.87|39
1622205130000|2021-05-28 12:32:10|2564.41|2551.41|2563.61|2550.61|2565.97|2552.97|2561.43|2548.43|38
1622205140000|2021-05-28 12:32:20|2562.39|2549.39|2562.21|2549.21|2562.62|2549.62|2559.09|2546.09|32
1622205150000|2021-05-28 12:32:30|2562.11|2549.11|2562.06|2549.06|2562.48|2549.48|2561.12|2548.12|30
1622205160000|2021-05-28 12:32:40|2562.48|2549.48|2560.42|2547.42|2562.48|2549.48|2558.28|2545.28|28
1622205170000|2021-05-28 12:32:50|2560.71|2547.71|2558.18|2545.18|2560.9|2547.9|2558|2545|33
1622205180000|2021-05-28 12:33:00|2558.15|2545.15|2558.49|2545.49|2559.19|2546.19|2557.9|2544.9|29
1622205190000|2021-05-28 12:33:10|2558.48|2545.48|2559.79|2546.79|2559.86|2546.86|2557.5|2544.5|36
1622205200000|2021-05-28 12:33:20|2559.83|2546.83|2559.55|2546.55|2562.88|2549.88|2558.59|2545.59|34
1622205210000|2021-05-28 12:33:30|2559.65|2546.65|2557.12|2544.12|2559.65|2546.65|2557.09|2544.09|37
1622205220000|2021-05-28 12:33:40|2556.94|2543.94|2556.42|2543.42|2559.26|2546.26|2556.42|2543.42|37
1622205230000|2021-05-28 12:33:50|2557.86|2544.86|2556.55|2543.55|2557.86|2544.86|2555.06|2542.06|33
1622205240000|2021-05-28 12:34:00|2556.57|2543.57|2554.84|2541.84|2556.57|2543.57|2553.15|2540.15|34
1622205250000|2021-05-28 12:34:10|2554.79|2541.79|2553.4|2540.4|2554.79|2541.79|2552.2|2539.2|39
1622205260000|2021-05-28 12:34:20|2552.67|2539.67|2555.79|2542.79|2556.55|2543.55|2552.09|2539.09|38
1622205270000|2021-05-28 12:34:30|2555.74|2542.74|2552.7|2539.7|2555.74|2542.74|2551.5|2538.5|32
1622205280000|2021-05-28 12:34:40|2553.35|2540.35|2548.65|2535.65|2553.35|2540.35|2548.1|2535.1|22
1622205290000|2021-05-28 12:34:50|2548.19|2535.19|2545.83|2532.83|2549.72|2536.72|2545.46|2532.46|25
1622205300000|2021-05-28 12:35:00|2545.22|2532.22|2545.88|2532.88|2547.08|2534.08|2543.5|2530.5|26
1622205310000|2021-05-28 12:35:10|2544.38|2531.38|2549.27|2536.27|2549.27|2536.27|2544.38|2531.38|33
1622205320000|2021-05-28 12:35:20|2549.69|2536.69|2548.69|2535.69|2551.47|2538.47|2548.69|2535.69|38
1622205330000|2021-05-28 12:35:30|2548.43|2535.43|2548.31|2535.31|2549.3|2536.3|2547.83|2534.83|33
1622205340000|2021-05-28 12:35:40|2548.33|2535.33|2548.06|2535.06|2549.09|2536.09|2547.7|2534.7|38
1622205350000|2021-05-28 12:35:50|2547.55|2534.55|2550|2537|2550|2537|2547.15|2534.15|35
1622205360000|2021-05-28 12:36:00|2550.08|2537.08|2546.42|2533.42|2550.84|2537.84|2546.31|2533.31|32
1622205370000|2021-05-28 12:36:10|2547.34|2534.34|2548.17|2535.17|2549.45|2536.45|2544.4|2531.4|27
1622205380000|2021-05-28 12:36:20|2546.2|2533.2|2548.47|2535.47|2549.7|2536.7|2545.56|2532.56|28
1622205390000|2021-05-28 12:36:30|2547.23|2534.23|2549.86|2536.86|2549.88|2536.88|2546.26|2533.26|36
1622205400000|2021-05-28 12:36:40|2549.87|2536.87|2549.65|2536.65|2550.41|2537.41|2549.18|2536.18|35
1622205410000|2021-05-28 12:36:50|2549.73|2536.73|2555.8|2542.8|2555.8|2542.8|2549.73|2536.73|38
1622205420000|2021-05-28 12:37:00|2555.79|2542.79|2552.59|2539.59|2555.94|2542.94|2552.24|2539.24|37
1622205430000|2021-05-28 12:37:10|2552.46|2539.46|2549.79|2536.79|2552.49|2539.49|2549.1|2536.1|32
1622205440000|2021-05-28 12:37:20|2549.82|2536.82|2550.55|2537.55|2550.7|2537.7|2547.22|2534.22|30
1622205450000|2021-05-28 12:37:30|2549.8|2536.8|2550.04|2537.04|2550.65|2537.65|2548.38|2535.38|29
1622205460000|2021-05-28 12:37:40|2548.56|2535.56|2550|2537|2550|2537|2547.91|2534.91|36
1622205470000|2021-05-28 12:37:50|2549.7|2536.7|2548.18|2535.18|2550.61|2537.61|2547.97|2534.97|33
1622205480000|2021-05-28 12:38:00|2548.48|2535.48|2551.09|2538.09|2552.58|2539.58|2547.82|2534.82|38
1622205490000|2021-05-28 12:38:10|2551.65|2538.65|2545.25|2532.25|2551.65|2538.65|2544.26|2531.26|39
1622205500000|2021-05-28 12:38:20|2545.15|2532.15|2548.57|2535.57|2550.05|2537.05|2544.64|2531.64|38
1622205510000|2021-05-28 12:38:30|2548.64|2535.64|2544.12|2531.12|2548.83|2535.83|2543.94|2530.94|37
1622205520000|2021-05-28 12:38:40|2544.19|2531.19|2547.64|2534.64|2548.41|2535.41|2544.19|2531.19|30
1622205530000|2021-05-28 12:38:50|2547.04|2534.04|2545.6|2532.6|2548.41|2535.41|2545.29|2532.29|32
1622205540000|2021-05-28 12:39:00|2545.59|2532.59|2546.96|2533.96|2547.65|2534.65|2545.59|2532.59|24
1622205550000|2021-05-28 12:39:10|2547.54|2534.54|2546.61|2533.61|2547.82|2534.82|2545.61|2532.61|30
1622205560000|2021-05-28 12:39:20|2544.95|2531.95|2546.08|2533.08|2547.07|2534.07|2544.93|2531.93|24
1622205570000|2021-05-28 12:39:30|2546.17|2533.17|2548.94|2535.94|2548.94|2535.94|2545.87|2532.87|28
1622205580000|2021-05-28 12:39:40|2548.75|2535.75|2550.57|2537.57|2552.97|2539.97|2548.06|2535.06|32
1622205590000|2021-05-28 12:39:50|2550.28|2537.28|2555.49|2542.49|2555.49|2542.49|2550.28|2537.28|36
1622205600000|2021-05-28 12:40:00|2555.46|2542.46|2553.56|2540.56|2555.59|2542.59|2552.58|2539.58|38
1622205610000|2021-05-28 12:40:10|2553.58|2540.58|2553.77|2540.77|2553.77|2540.77|2552.02|2539.02|34
1622205620000|2021-05-28 12:40:20|2553.87|2540.87|2551.43|2538.43|2553.87|2540.87|2550.04|2537.04|39
1622205630000|2021-05-28 12:40:30|2550.89|2537.89|2554.16|2541.16|2554.33|2541.33|2550.54|2537.54|35
1622205640000|2021-05-28 12:40:40|2554.14|2541.14|2554.93|2541.93|2556.17|2543.17|2553.53|2540.53|37
1622205650000|2021-05-28 12:40:50|2555.06|2542.06|2554.12|2541.12|2555.06|2542.06|2553.93|2540.93|35
1622205660000|2021-05-28 12:41:00|2553.47|2540.47|2554.13|2541.13|2556.43|2543.43|2551.63|2538.63|24
1622205670000|2021-05-28 12:41:10|2553.35|2540.35|2555.63|2542.63|2555.63|2542.63|2551.45|2538.45|29
1622205680000|2021-05-28 12:41:20|2553.95|2540.95|2553.72|2540.72|2554.58|2541.58|2551.76|2538.76|29
1622205690000|2021-05-28 12:41:30|2553.79|2540.79|2552.29|2539.29|2554.85|2541.85|2551.39|2538.39|28
1622205700000|2021-05-28 12:41:40|2552.04|2539.04|2552.88|2539.88|2555.44|2542.44|2552.04|2539.04|33
1622205710000|2021-05-28 12:41:50|2552.86|2539.86|2553.52|2540.52|2554.09|2541.09|2551.12|2538.12|23
1622205720000|2021-05-28 12:42:00|2553.49|2540.49|2553.9|2540.9|2555.27|2542.27|2553.28|2540.28|30
1622205730000|2021-05-28 12:42:10|2553.93|2540.93|2553.75|2540.75|2554.25|2541.25|2551.78|2538.78|34
1622205740000|2021-05-28 12:42:20|2553.5|2540.5|2550.72|2537.72|2553.5|2540.5|2550.72|2537.72|31
1622205750000|2021-05-28 12:42:30|2550.88|2537.88|2550.89|2537.89|2552.65|2539.65|2550.3|2537.3|36
1622205760000|2021-05-28 12:42:40|2550.82|2537.82|2551.48|2538.48|2552|2539|2547.82|2534.82|39
1622205770000|2021-05-28 12:42:50|2551.28|2538.28|2548.73|2535.73|2551.48|2538.48|2548.66|2535.66|32
1622205780000|2021-05-28 12:43:00|2548.7|2535.7|2549.28|2536.28|2549.61|2536.61|2548.15|2535.15|38
1622205790000|2021-05-28 12:43:10|2549.65|2536.65|2549.52|2536.52|2549.65|2536.65|2546.89|2533.89|38
1622205800000|2021-05-28 12:43:20|2549.28|2536.28|2549.76|2536.76|2549.99|2536.99|2548.02|2535.02|31
1622205810000|2021-05-28 12:43:30|2550.16|2537.16|2546.84|2533.84|2550.16|2537.16|2546.84|2533.84|38
1622205820000|2021-05-28 12:43:40|2547.43|2534.43|2548.59|2535.59|2549.03|2536.03|2546.38|2533.38|38
1622205830000|2021-05-28 12:43:50|2548.64|2535.64|2548.65|2535.65|2549.16|2536.16|2546.79|2533.79|37
1622205840000|2021-05-28 12:44:00|2548.52|2535.52|2546.76|2533.76|2548.52|2535.52|2546.16|2533.16|27
1622205850000|2021-05-28 12:44:10|2545.48|2532.48|2547.06|2534.06|2547.06|2534.06|2544.9|2531.9|30
1622205860000|2021-05-28 12:44:20|2546.76|2533.76|2549.75|2536.75|2549.75|2536.75|2546.76|2533.76|27
1622205870000|2021-05-28 12:44:30|2550.18|2537.18|2548.34|2535.34|2552.67|2539.67|2548.26|2535.26|31
1622205880000|2021-05-28 12:44:40|2548.32|2535.32|2555.19|2542.19|2555.19|2542.19|2548.31|2535.31|36
1622205890000|2021-05-28 12:44:50|2555.31|2542.31|2555.51|2542.51|2557.91|2544.91|2554.25|2541.25|37
1622205900000|2021-05-28 12:45:00|2555.42|2542.42|2558.09|2545.09|2559.69|2546.69|2555.42|2542.42|36
1622205910000|2021-05-28 12:45:10|2558.11|2545.11|2553.02|2540.02|2558.22|2545.22|2552.66|2539.66|33
1622205920000|2021-05-28 12:45:20|2551.58|2538.58|2551.41|2538.41|2552.06|2539.06|2550.54|2537.54|31
1622205930000|2021-05-28 12:45:30|2549.74|2536.74|2550.01|2537.01|2551.8|2538.8|2547.81|2534.81|30
1622205940000|2021-05-28 12:45:40|2549.77|2536.77|2550.47|2537.47|2551.13|2538.13|2549.52|2536.52|30
1622205950000|2021-05-28 12:45:50|2550.46|2537.46|2549.88|2536.88|2550.6|2537.6|2549.23|2536.23|31
1622205960000|2021-05-28 12:46:00|2549.82|2536.82|2549.51|2536.51|2550.14|2537.14|2549.16|2536.16|31
1622205970000|2021-05-28 12:46:10|2549.52|2536.52|2547.55|2534.55|2549.66|2536.66|2546.62|2533.62|35
1622205980000|2021-05-28 12:46:20|2547.13|2534.13|2546.85|2533.85|2548.61|2535.61|2544.61|2531.61|33
1622205990000|2021-05-28 12:46:30|2546.61|2533.61|2547.3|2534.3|2548.42|2535.42|2546.39|2533.39|33
1622206000000|2021-05-28 12:46:40|2546.59|2533.59|2547.31|2534.31|2547.98|2534.98|2546.06|2533.06|33
1622206010000|2021-05-28 12:46:50|2546.87|2533.87|2547.49|2534.49|2548.02|2535.02|2546.29|2533.29|29
1622206020000|2021-05-28 12:47:00|2547.45|2534.45|2547.16|2534.16|2548.75|2535.75|2546.59|2533.59|36
1622206030000|2021-05-28 12:47:10|2547.27|2534.27|2549.92|2536.92|2549.92|2536.92|2547.06|2534.06|31
1622206040000|2021-05-28 12:47:20|2550.79|2537.79|2549.35|2536.35|2552.22|2539.22|2547.56|2534.56|36
1622206050000|2021-05-28 12:47:30|2549.42|2536.42|2548.31|2535.31|2549.42|2536.42|2547.35|2534.35|29
1622206060000|2021-05-28 12:47:40|2548.24|2535.24|2548.11|2535.11|2548.88|2535.88|2547.69|2534.69|29
1622206070000|2021-05-28 12:47:50|2548.1|2535.1|2548.88|2535.88|2548.96|2535.96|2547.59|2534.59|33
1622206080000|2021-05-28 12:48:00|2548.69|2535.69|2549.69|2536.69|2550.08|2537.08|2548.4|2535.4|26
1622206090000|2021-05-28 12:48:10|2549.86|2536.86|2549.64|2536.64|2552.67|2539.67|2549.53|2536.53|37
1622206100000|2021-05-28 12:48:20|2550.06|2537.06|2551.18|2538.18|2551.18|2538.18|2549.2|2536.2|36
1622206110000|2021-05-28 12:48:30|2551.12|2538.12|2551.54|2538.54|2552.45|2539.45|2549.32|2536.32|40
1622206120000|2021-05-28 12:48:40|2551.58|2538.58|2552.5|2539.5|2552.75|2539.75|2550.77|2537.77|35
1622206130000|2021-05-28 12:48:50|2552.53|2539.53|2551.85|2538.85|2553.17|2540.17|2550.09|2537.09|35
1622206140000|2021-05-28 12:49:00|2551.71|2538.71|2553.5|2540.5|2553.51|2540.51|2550.9|2537.9|37
1622206150000|2021-05-28 12:49:10|2553.6|2540.6|2553.32|2540.32|2553.6|2540.6|2552.11|2539.11|32
1622206160000|2021-05-28 12:49:20|2553.33|2540.33|2553.27|2540.27|2553.33|2540.33|2552.42|2539.42|17
1622206170000|2021-05-28 12:49:30|2553.05|2540.05|2553.03|2540.03|2553.58|2540.58|2552.53|2539.53|21
1622206180000|2021-05-28 12:49:40|2552.73|2539.73|2553.46|2540.46|2553.9|2540.9|2551.8|2538.8|29
1622206190000|2021-05-28 12:49:50|2552.92|2539.92|2552.41|2539.41|2553.9|2540.9|2551.2|2538.2|24
1622206200000|2021-05-28 12:50:00|2552.04|2539.04|2553.74|2540.74|2553.74|2540.74|2550.54|2537.54|20
1622206210000|2021-05-28 12:50:10|2552.33|2539.33|2553.72|2540.72|2553.92|2540.92|2550.62|2537.62|23
1622206220000|2021-05-28 12:50:20|2553.7|2540.7|2551.56|2538.56|2553.92|2540.92|2551.49|2538.49|30
1622206230000|2021-05-28 12:50:30|2552.09|2539.09|2552.71|2539.71|2553.67|2540.67|2550.95|2537.95|35
1622206240000|2021-05-28 12:50:40|2552.77|2539.77|2553.04|2540.04|2553.43|2540.43|2551.64|2538.64|34
1622206250000|2021-05-28 12:50:50|2552.22|2539.22|2553.15|2540.15|2553.36|2540.36|2551.03|2538.03|31
1622206260000|2021-05-28 12:51:00|2553.22|2540.22|2556.03|2543.03|2557.28|2544.28|2553.22|2540.22|36
1622206270000|2021-05-28 12:51:10|2555.05|2542.05|2557.34|2544.34|2557.36|2544.36|2553.15|2540.15|35
1622206280000|2021-05-28 12:51:20|2556.86|2543.86|2557.02|2544.02|2557.23|2544.23|2554.66|2541.66|25
1622206290000|2021-05-28 12:51:30|2557.4|2544.4|2559.66|2546.66|2559.66|2546.66|2556.36|2543.36|30
1622206300000|2021-05-28 12:51:40|2559.67|2546.67|2558.96|2545.96|2561|2548|2558.55|2545.55|37
1622206310000|2021-05-28 12:51:50|2558.95|2545.95|2563.14|2550.14|2563.14|2550.14|2558.31|2545.31|39
1622206320000|2021-05-28 12:52:00|2563.39|2550.39|2565.28|2552.28|2566.62|2553.62|2563.19|2550.19|35
1622206330000|2021-05-28 12:52:10|2565.46|2552.46|2569.83|2556.83|2570.22|2557.22|2565.46|2552.46|35
1622206340000|2021-05-28 12:52:20|2570|2557|2571.52|2558.52|2571.52|2558.52|2570|2557|29
1622206350000|2021-05-28 12:52:30|2571.56|2558.56|2570.09|2557.09|2571.56|2558.56|2570.05|2557.05|31
1622206360000|2021-05-28 12:52:40|2570|2557|2563.01|2550.01|2571.28|2558.28|2563.01|2550.01|24
1622206370000|2021-05-28 12:52:50|2562.55|2549.55|2564.32|2551.32|2565.02|2552.02|2560.72|2547.72|15
1622206380000|2021-05-28 12:53:00|2563.4|2550.4|2564.27|2551.27|2565.74|2552.74|2563.4|2550.4|24
1622206390000|2021-05-28 12:53:10|2564.23|2551.23|2563.31|2550.31|2564.81|2551.81|2562.62|2549.62|20
1622206400000|2021-05-28 12:53:20|2562.77|2549.77|2560.87|2547.87|2563.74|2550.74|2558.15|2545.15|30
1622206410000|2021-05-28 12:53:30|2561.28|2548.28|2554.96|2541.96|2561.96|2548.96|2554.96|2541.96|40
1622206420000|2021-05-28 12:53:40|2556.26|2543.26|2555.67|2542.67|2558.1|2545.1|2555.27|2542.27|39
1622206430000|2021-05-28 12:53:50|2555.8|2542.8|2554.89|2541.89|2555.8|2542.8|2551.83|2538.83|39
1622206440000|2021-05-28 12:54:00|2555.24|2542.24|2550.88|2537.88|2555.43|2542.43|2550.88|2537.88|37
1622206450000|2021-05-28 12:54:10|2552.02|2539.02|2550.13|2537.13|2553.47|2540.47|2547.79|2534.79|36
1622206460000|2021-05-28 12:54:20|2550.79|2537.79|2550.4|2537.4|2551.95|2538.95|2548.42|2535.42|37
1622206470000|2021-05-28 12:54:30|2548.95|2535.95|2552.43|2539.43|2552.43|2539.43|2548.25|2535.25|37
1622206480000|2021-05-28 12:54:40|2552.44|2539.44|2553.46|2540.46|2553.7|2540.7|2551.92|2538.92|39
1622206490000|2021-05-28 12:54:50|2553.45|2540.45|2553.42|2540.42|2553.53|2540.53|2550.25|2537.25|38
1622206500000|2021-05-28 12:55:00|2553.55|2540.55|2560.76|2547.76|2562|2549|2552.5|2539.5|36
1622206510000|2021-05-28 12:55:10|2560.49|2547.49|2563.5|2550.5|2563.95|2550.95|2558.26|2545.26|39
1622206520000|2021-05-28 12:55:20|2563.75|2550.75|2563.39|2550.39|2564.14|2551.14|2561.64|2548.64|39
1622206530000|2021-05-28 12:55:30|2563.22|2550.22|2565|2552|2565.27|2552.27|2563.14|2550.14|36
1622206540000|2021-05-28 12:55:40|2565.2|2552.2|2564.29|2551.29|2565.57|2552.57|2563.7|2550.7|34
1622206550000|2021-05-28 12:55:50|2564.63|2551.63|2567.05|2554.05|2567.38|2554.38|2564.63|2551.63|39
1622206560000|2021-05-28 12:56:00|2567.15|2554.15|2564.83|2551.83|2567.39|2554.39|2563.04|2550.04|35
1622206570000|2021-05-28 12:56:10|2564.82|2551.82|2566.6|2553.6|2566.92|2553.92|2564.26|2551.26|36
1622206580000|2021-05-28 12:56:20|2566.37|2553.37|2568.39|2555.39|2568.6|2555.6|2565.96|2552.96|37
1622206590000|2021-05-28 12:56:30|2568.21|2555.21|2566.38|2553.38|2568.54|2555.54|2565.93|2552.93|40
1622206600000|2021-05-28 12:56:40|2566.4|2553.4|2566.68|2553.68|2568.31|2555.31|2566.12|2553.12|36
1622206610000|2021-05-28 12:56:50|2567.69|2554.69|2566.91|2553.91|2567.69|2554.69|2564.89|2551.89|38
1622206620000|2021-05-28 12:57:00|2566.56|2553.56|2567.22|2554.22|2567.25|2554.25|2565.61|2552.61|35
1622206630000|2021-05-28 12:57:10|2567.25|2554.25|2568.11|2555.11|2568.47|2555.47|2566.9|2553.9|31
1622206640000|2021-05-28 12:57:20|2568.25|2555.25|2570.13|2557.13|2571.36|2558.36|2567.9|2554.9|36
1622206650000|2021-05-28 12:57:30|2570.49|2557.49|2568.28|2555.28|2571.46|2558.46|2567.43|2554.43|38
1622206660000|2021-05-28 12:57:40|2568.64|2555.64|2570.24|2557.24|2570.37|2557.37|2568.49|2555.49|28
1622206670000|2021-05-28 12:57:50|2570.08|2557.08|2571.4|2558.4|2571.4|2558.4|2569.8|2556.8|32
1622206680000|2021-05-28 12:58:00|2571.39|2558.39|2570.87|2557.87|2571.63|2558.63|2569.96|2556.96|33
1622206690000|2021-05-28 12:58:10|2570.91|2557.91|2571.32|2558.32|2571.63|2558.63|2570.09|2557.09|34
1622206700000|2021-05-28 12:58:20|2571.3|2558.3|2571.69|2558.69|2571.97|2558.97|2571.3|2558.3|22
1622206710000|2021-05-28 12:58:30|2571.7|2558.7|2575.33|2562.33|2575.33|2562.33|2571.69|2558.69|35
1622206720000|2021-05-28 12:58:40|2576.79|2563.79|2580.55|2567.55|2581.41|2568.41|2576.79|2563.79|37
1622206730000|2021-05-28 12:58:50|2580.89|2567.89|2578.5|2565.5|2581.18|2568.18|2577.56|2564.56|38
1622206740000|2021-05-28 12:59:00|2578.44|2565.44|2576.84|2563.84|2579.04|2566.04|2576.48|2563.48|40
1622206750000|2021-05-28 12:59:10|2576.6|2563.6|2576.56|2563.56|2576.71|2563.71|2574.7|2561.7|37
1622206760000|2021-05-28 12:59:20|2576.31|2563.31|2576.64|2563.64|2576.86|2563.86|2573.44|2560.44|39
1622206770000|2021-05-28 12:59:30|2576.9|2563.9|2577.62|2564.62|2578.02|2565.02|2576.03|2563.03|40
1622206780000|2021-05-28 12:59:40|2577.44|2564.44|2575.63|2562.63|2577.96|2564.96|2575.14|2562.14|37
1622206790000|2021-05-28 12:59:50|2575.55|2562.55|2572|2559|2575.81|2562.81|2571.43|2558.43|39
1622206800000|2021-05-28 13:00:00|2572.31|2559.31|2577.01|2564.01|2577.39|2564.39|2571.86|2558.86|39
1622206810000|2021-05-28 13:00:10|2577.24|2564.24|2575.83|2562.83|2577.88|2564.88|2575.26|2562.26|37
1622206820000|2021-05-28 13:00:20|2575.92|2562.92|2577.13|2564.13|2577.94|2564.94|2575.53|2562.53|30
1622206830000|2021-05-28 13:00:30|2578.6|2565.6|2581.5|2568.5|2581.5|2568.5|2578.08|2565.08|36
1622206840000|2021-05-28 13:00:40|2580.19|2567.19|2591.42|2578.42|2591.48|2578.48|2580.19|2567.19|37
1622206850000|2021-05-28 13:00:50|2591.41|2578.41|2591.07|2578.07|2591.92|2578.92|2589.89|2576.89|36
1622206860000|2021-05-28 13:01:00|2591.13|2578.13|2599.64|2586.64|2599.64|2586.64|2590.93|2577.93|36
1622206870000|2021-05-28 13:01:10|2599.61|2586.61|2599.18|2586.18|2599.61|2586.61|2597.53|2584.53|37
1622206880000|2021-05-28 13:01:20|2599.32|2586.32|2600.36|2587.36|2602|2589|2598.82|2585.82|34
1622206890000|2021-05-28 13:01:30|2600.65|2587.65|2599.67|2586.67|2601.76|2588.76|2599.35|2586.35|39
1622206900000|2021-05-28 13:01:40|2599.7|2586.7|2604.49|2591.49|2605.7|2592.7|2599.7|2586.7|34
1622206910000|2021-05-28 13:01:50|2604.13|2591.13|2613.24|2600.24|2620.03|2607.03|2604.08|2591.08|41
1622206920000|2021-05-28 13:02:00|2613.23|2600.23|2609.65|2596.65|2613.23|2600.23|2608.14|2595.14|37
1622206930000|2021-05-28 13:02:10|2609.85|2596.85|2610.1|2597.1|2610.92|2597.92|2608.11|2595.11|33
1622206940000|2021-05-28 13:02:20|2610.05|2597.05|2613.14|2600.14|2613.14|2600.14|2609.77|2596.77|30
1622206950000|2021-05-28 13:02:30|2613.16|2600.16|2613.94|2600.94|2614.9|2601.9|2612.76|2599.76|32
1622206960000|2021-05-28 13:02:40|2614|2601|2613.1|2600.1|2614.12|2601.12|2612.68|2599.68|37
1622206970000|2021-05-28 13:02:50|2612.9|2599.9|2613.32|2600.32|2613.64|2600.64|2612.9|2599.9|30
1622206980000|2021-05-28 13:03:00|2613.34|2600.34|2612.26|2599.26|2614.02|2601.02|2611.21|2598.21|30
1622206990000|2021-05-28 13:03:10|2611.34|2598.34|2618.84|2605.84|2618.89|2605.89|2611.34|2598.34|38
1622207000000|2021-05-28 13:03:20|2618|2605|2616.77|2603.77|2619.78|2606.78|2616.34|2603.34|34
1622207010000|2021-05-28 13:03:30|2616.95|2603.95|2621.36|2608.36|2621.54|2608.54|2616.46|2603.46|36
1622207020000|2021-05-28 13:03:40|2621.13|2608.13|2618.95|2605.95|2621.13|2608.13|2618.47|2605.47|27
1622207030000|2021-05-28 13:03:50|2618.44|2605.44|2616.56|2603.56|2618.94|2605.94|2613.95|2600.95|32
1622207040000|2021-05-28 13:04:00|2616.06|2603.06|2618.45|2605.45|2618.45|2605.45|2615.84|2602.84|30
1622207050000|2021-05-28 13:04:10|2617.7|2604.7|2619.63|2606.63|2619.63|2606.63|2617.31|2604.31|22
1622207060000|2021-05-28 13:04:20|2619.54|2606.54|2619.89|2606.89|2620.22|2607.22|2617.59|2604.59|32
1622207070000|2021-05-28 13:04:30|2619.42|2606.42|2618.7|2605.7|2620.28|2607.28|2618.46|2605.46|35
1622207080000|2021-05-28 13:04:40|2619.1|2606.1|2622.07|2609.07|2622.18|2609.18|2619.03|2606.03|33
1622207090000|2021-05-28 13:04:50|2622.15|2609.15|2621.9|2608.9|2623.98|2610.98|2620.18|2607.18|35
1622207100000|2021-05-28 13:05:00|2622.42|2609.42|2620.9|2607.9|2622.42|2609.42|2618.7|2605.7|37
1622207110000|2021-05-28 13:05:10|2620.88|2607.88|2617.68|2604.68|2620.88|2607.88|2616.98|2603.98|27
1622207120000|2021-05-28 13:05:20|2617.64|2604.64|2618.17|2605.17|2618.57|2605.57|2617.33|2604.33|22
1622207130000|2021-05-28 13:05:30|2617.1|2604.1|2617.68|2604.68|2618.38|2605.38|2615.75|2602.75|25
1622207140000|2021-05-28 13:05:40|2617.69|2604.69|2617.4|2604.4|2618.17|2605.17|2616.5|2603.5|19
1622207150000|2021-05-28 13:05:50|2616.71|2603.71|2610.06|2597.06|2618.17|2605.17|2608.55|2595.55|24
1622207160000|2021-05-28 13:06:00|2610.07|2597.07|2607.53|2594.53|2611.41|2598.41|2605.89|2592.89|36
1622207170000|2021-05-28 13:06:10|2607.52|2594.52|2608.01|2595.01|2609.36|2596.36|2605.8|2592.8|37
1622207180000|2021-05-28 13:06:20|2607.46|2594.46|2608.64|2595.64|2609.22|2596.22|2603.97|2590.97|39
1622207190000|2021-05-28 13:06:30|2608.63|2595.63|2619.49|2606.49|2619.49|2606.49|2608.63|2595.63|35
1622207200000|2021-05-28 13:06:40|2619.58|2606.58|2616.29|2603.29|2619.66|2606.66|2612.97|2599.97|38
1622207210000|2021-05-28 13:06:50|2616.08|2603.08|2613.15|2600.15|2616.08|2603.08|2612.66|2599.66|34
1622207220000|2021-05-28 13:07:00|2613.22|2600.22|2608.75|2595.75|2613.48|2600.48|2608.53|2595.53|37
1622207230000|2021-05-28 13:07:10|2608.63|2595.63|2609.78|2596.78|2611.51|2598.51|2607.79|2594.79|33
1622207240000|2021-05-28 13:07:20|2609.72|2596.72|2610.67|2597.67|2612.05|2599.05|2608.72|2595.72|30
1622207250000|2021-05-28 13:07:30|2611.12|2598.12|2610.68|2597.68|2613.67|2600.67|2610.68|2597.68|33
1622207260000|2021-05-28 13:07:40|2611.81|2598.81|2611.59|2598.59|2612.71|2599.71|2610.68|2597.68|30
1622207270000|2021-05-28 13:07:50|2611.61|2598.61|2611.15|2598.15|2612.37|2599.37|2610.98|2597.98|24
1622207280000|2021-05-28 13:08:00|2610.75|2597.75|2611.55|2598.55|2612.39|2599.39|2610.75|2597.75|24
1622207290000|2021-05-28 13:08:10|2611.54|2598.54|2611|2598|2611.55|2598.55|2609.57|2596.57|25
1622207300000|2021-05-28 13:08:20|2611.14|2598.14|2610.86|2597.86|2612.37|2599.37|2610.86|2597.86|21
1622207310000|2021-05-28 13:08:30|2611.15|2598.15|2608.55|2595.55|2612.35|2599.35|2608.2|2595.2|24
1622207320000|2021-05-28 13:08:40|2609.53|2596.53|2608.61|2595.61|2609.53|2596.53|2607|2594|17
1622207330000|2021-05-28 13:08:50|2608.7|2595.7|2609.13|2596.13|2610.18|2597.18|2607.18|2594.18|24
1622207340000|2021-05-28 13:09:00|2608.92|2595.92|2609.03|2596.03|2609.59|2596.59|2607.85|2594.85|30
1622207350000|2021-05-28 13:09:10|2609.01|2596.01|2608.67|2595.67|2609.36|2596.36|2608.18|2595.18|25
1622207360000|2021-05-28 13:09:20|2609.11|2596.11|2609.71|2596.71|2610.51|2597.51|2608.77|2595.77|26
1622207370000|2021-05-28 13:09:30|2609.7|2596.7|2610.04|2597.04|2612.39|2599.39|2609.01|2596.01|33
1622207380000|2021-05-28 13:09:40|2609.85|2596.85|2604.92|2591.92|2611.35|2598.35|2604.92|2591.92|38
1622207390000|2021-05-28 13:09:50|2608.1|2595.1|2608.46|2595.46|2609.27|2596.27|2606.67|2593.67|39
1622207400000|2021-05-28 13:10:00|2607.59|2594.59|2604|2591|2608.47|2595.47|2604|2591|36
1622207410000|2021-05-28 13:10:10|2604.05|2591.05|2605.79|2592.79|2608.08|2595.08|2603.82|2590.82|32
1622207420000|2021-05-28 13:10:20|2604.45|2591.45|2608.1|2595.1|2608.1|2595.1|2603.97|2590.97|35
1622207430000|2021-05-28 13:10:30|2607.77|2594.77|2604.12|2591.12|2608.03|2595.03|2603.73|2590.73|38
1622207440000|2021-05-28 13:10:40|2605.37|2592.37|2605.45|2592.45|2606.22|2593.22|2603.61|2590.61|34
1622207450000|2021-05-28 13:10:50|2604.43|2591.43|2606.7|2593.7|2606.7|2593.7|2602.93|2589.93|33
1622207460000|2021-05-28 13:11:00|2605.51|2592.51|2604.48|2591.48|2605.73|2592.73|2601.85|2588.85|34
1622207470000|2021-05-28 13:11:10|2603.66|2590.66|2604.58|2591.58|2605.3|2592.3|2601.32|2588.32|36
1622207480000|2021-05-28 13:11:20|2604.3|2591.3|2602.8|2589.8|2605.27|2592.27|2601.65|2588.65|38
1622207490000|2021-05-28 13:11:30|2602.77|2589.77|2603.82|2590.82|2603.87|2590.87|2600.75|2587.75|36
1622207500000|2021-05-28 13:11:40|2603.67|2590.67|2601.2|2588.2|2603.67|2590.67|2600.68|2587.68|34
1622207510000|2021-05-28 13:11:50|2601.23|2588.23|2596.55|2583.55|2601.58|2588.58|2596.3|2583.3|31
1622207520000|2021-05-28 13:12:00|2598.32|2585.32|2598.19|2585.19|2601.21|2588.21|2596.49|2583.49|35
1622207530000|2021-05-28 13:12:10|2596.56|2583.56|2594.38|2581.38|2598.19|2585.19|2594.13|2581.13|14
1622207540000|2021-05-28 13:12:20|2594.97|2581.97|2600.22|2587.22|2600.54|2587.54|2594.97|2581.97|36
1622207550000|2021-05-28 13:12:30|2600.11|2587.11|2600.18|2587.18|2602.03|2589.03|2599.64|2586.64|38
1622207560000|2021-05-28 13:12:40|2599.91|2586.91|2593.91|2580.91|2599.91|2586.91|2593.91|2580.91|23
1622207570000|2021-05-28 13:12:50|2593.86|2580.86|2597.73|2584.73|2597.73|2584.73|2593.66|2580.66|20
1622207580000|2021-05-28 13:13:00|2597.65|2584.65|2595.65|2582.65|2598.55|2585.55|2595.65|2582.65|37
1622207590000|2021-05-28 13:13:10|2596.11|2583.11|2595.02|2582.02|2596.48|2583.48|2593.42|2580.42|26
1622207600000|2021-05-28 13:13:20|2595.14|2582.14|2594.19|2581.19|2595.73|2582.73|2592.7|2579.7|39
1622207610000|2021-05-28 13:13:30|2592.45|2579.45|2595.57|2582.57|2596.21|2583.21|2591.89|2578.89|39
1622207620000|2021-05-28 13:13:40|2595.6|2582.6|2593.83|2580.83|2595.83|2582.83|2591.15|2578.15|32
1622207630000|2021-05-28 13:13:50|2594.61|2581.61|2594.18|2581.18|2594.86|2581.86|2590.71|2577.71|33
1622207640000|2021-05-28 13:14:00|2593.66|2580.66|2594.32|2581.32|2594.86|2581.86|2592.36|2579.36|26
1622207650000|2021-05-28 13:14:10|2594.27|2581.27|2598.17|2585.17|2598.28|2585.28|2594.07|2581.07|35
1622207660000|2021-05-28 13:14:20|2598.36|2585.36|2604.41|2591.41|2604.41|2591.41|2598.36|2585.36|35
1622207670000|2021-05-28 13:14:30|2604.63|2591.63|2603.45|2590.45|2605.84|2592.84|2603.43|2590.43|36
1622207680000|2021-05-28 13:14:40|2603.82|2590.82|2599.85|2586.85|2603.82|2590.82|2599.41|2586.41|36
1622207690000|2021-05-28 13:14:50|2599.91|2586.91|2599.92|2586.92|2600.93|2587.93|2596.38|2583.38|39
1622207700000|2021-05-28 13:15:00|2599.63|2586.63|2595.44|2582.44|2599.63|2586.63|2592.79|2579.79|38
1622207710000|2021-05-28 13:15:10|2595.43|2582.43|2594.15|2581.15|2595.43|2582.43|2591.83|2578.83|39
1622207720000|2021-05-28 13:15:20|2594.37|2581.37|2593.39|2580.39|2595.48|2582.48|2591.73|2578.73|38
1622207730000|2021-05-28 13:15:30|2593.68|2580.68|2595.54|2582.54|2596.08|2583.08|2592.63|2579.63|31
1622207740000|2021-05-28 13:15:40|2595.78|2582.78|2597.1|2584.1|2598.21|2585.21|2594.48|2581.48|34
1622207750000|2021-05-28 13:15:50|2597.01|2584.01|2597.3|2584.3|2600.54|2587.54|2596.82|2583.82|39
1622207760000|2021-05-28 13:16:00|2597.36|2584.36|2598.89|2585.89|2598.89|2585.89|2595.63|2582.63|36
1622207770000|2021-05-28 13:16:10|2598.7|2585.7|2600.33|2587.33|2600.41|2587.41|2596.77|2583.77|37
1622207780000|2021-05-28 13:16:20|2600.22|2587.22|2598.15|2585.15|2600.24|2587.24|2597.65|2584.65|31
1622207790000|2021-05-28 13:16:30|2598.64|2585.64|2600.55|2587.55|2601.51|2588.51|2598.18|2585.18|29
1622207800000|2021-05-28 13:16:40|2600.53|2587.53|2599.79|2586.79|2601.88|2588.88|2598.61|2585.61|32
1622207810000|2021-05-28 13:16:50|2599.77|2586.77|2599.39|2586.39|2600.46|2587.46|2597.17|2584.17|24
1622207820000|2021-05-28 13:17:00|2599.94|2586.94|2600.54|2587.54|2602|2589|2599.94|2586.94|33
1622207830000|2021-05-28 13:17:10|2601.22|2588.22|2599.8|2586.8|2601.88|2588.88|2598.88|2585.88|30
1622207840000|2021-05-28 13:17:20|2600.08|2587.08|2601.37|2588.37|2601.44|2588.44|2596.76|2583.76|33
1622207850000|2021-05-28 13:17:30|2600.62|2587.62|2600.99|2587.99|2601.41|2588.41|2597.24|2584.24|33
1622207860000|2021-05-28 13:17:40|2601.65|2588.65|2603.31|2590.31|2603.33|2590.33|2600.33|2587.33|37
1622207870000|2021-05-28 13:17:50|2603.8|2590.8|2609.13|2596.13|2609.97|2596.97|2602.14|2589.14|38
1622207880000|2021-05-28 13:18:00|2609.31|2596.31|2607.71|2594.71|2611.25|2598.25|2607.71|2594.71|39
1622207890000|2021-05-28 13:18:10|2608.38|2595.38|2606.54|2593.54|2609.73|2596.73|2606.11|2593.11|39
1622207900000|2021-05-28 13:18:20|2606.42|2593.42|2602.91|2589.91|2608.16|2595.16|2602.91|2589.91|36
1622207910000|2021-05-28 13:18:30|2603.5|2590.5|2606.65|2593.65|2606.65|2593.65|2601.23|2588.23|38
1622207920000|2021-05-28 13:18:40|2606.03|2593.03|2604.51|2591.51|2606.59|2593.59|2600.88|2587.88|40
1622207930000|2021-05-28 13:18:50|2603.62|2590.62|2599.78|2586.78|2605.42|2592.42|2599.27|2586.27|37
1622207940000|2021-05-28 13:19:00|2599.23|2586.23|2596.01|2583.01|2599.68|2586.68|2595.39|2582.39|38
1622207950000|2021-05-28 13:19:10|2595.42|2582.42|2597.6|2584.6|2597.76|2584.76|2595.13|2582.13|31
1622207960000|2021-05-28 13:19:20|2595.92|2582.92|2595.49|2582.49|2597.6|2584.6|2595.44|2582.44|35
1622207970000|2021-05-28 13:19:30|2595.47|2582.47|2596.98|2583.98|2597.1|2584.1|2595.26|2582.26|30
1622207980000|2021-05-28 13:19:40|2595.51|2582.51|2595.5|2582.5|2596.75|2583.75|2595.43|2582.43|27
1622207990000|2021-05-28 13:19:50|2595.58|2582.58|2595.62|2582.62|2597.06|2584.06|2595.36|2582.36|27
1622208000000|2021-05-28 13:20:00|2596.25|2583.25|2594.35|2581.35|2596.71|2583.71|2594.35|2581.35|28
1622208010000|2021-05-28 13:20:10|2597.43|2584.43|2598.03|2585.03|2598.58|2585.58|2594.33|2581.33|34
1622208020000|2021-05-28 13:20:20|2597.1|2584.1|2597.15|2584.15|2597.63|2584.63|2593.58|2580.58|35
1622208030000|2021-05-28 13:20:30|2597.02|2584.02|2597|2584|2597.03|2584.03|2593.32|2580.32|30
1622208040000|2021-05-28 13:20:40|2596.85|2583.85|2594.78|2581.78|2596.88|2583.88|2594.24|2581.24|33
1622208050000|2021-05-28 13:20:50|2594.72|2581.72|2593.88|2580.88|2595.01|2582.01|2591.75|2578.75|32
1622208060000|2021-05-28 13:21:00|2593.83|2580.83|2592.75|2579.75|2596.35|2583.35|2592.75|2579.75|36
1622208070000|2021-05-28 13:21:10|2592.15|2579.15|2592.41|2579.41|2593.65|2580.65|2591.15|2578.15|31
1622208080000|2021-05-28 13:21:20|2592.85|2579.85|2592.68|2579.68|2594.47|2581.47|2590.81|2577.81|28
1622208090000|2021-05-28 13:21:30|2592.26|2579.26|2591.22|2578.22|2593.77|2580.77|2590.94|2577.94|39
1622208100000|2021-05-28 13:21:40|2591.17|2578.17|2590.4|2577.4|2592.63|2579.63|2589.25|2576.25|37
1622208110000|2021-05-28 13:21:50|2591.25|2578.25|2591.16|2578.16|2591.97|2578.97|2589.43|2576.43|37
1622208120000|2021-05-28 13:22:00|2591.91|2578.91|2590.34|2577.34|2593.44|2580.44|2590.06|2577.06|36
1622208130000|2021-05-28 13:22:10|2591.37|2578.37|2591.8|2578.8|2592.55|2579.55|2589.78|2576.78|33
1622208140000|2021-05-28 13:22:20|2591.82|2578.82|2591.13|2578.13|2591.82|2578.82|2589.66|2576.66|33
1622208150000|2021-05-28 13:22:30|2591.11|2578.11|2589.72|2576.72|2591.28|2578.28|2589.03|2576.03|33
1622208160000|2021-05-28 13:22:40|2590.16|2577.16|2590.96|2577.96|2591.29|2578.29|2589.03|2576.03|29
1622208170000|2021-05-28 13:22:50|2589.19|2576.19|2589.92|2576.92|2590.96|2577.96|2588.38|2575.38|34
1622208180000|2021-05-28 13:23:00|2590.19|2577.19|2592.89|2579.89|2592.89|2579.89|2589.3|2576.3|36
1622208190000|2021-05-28 13:23:10|2592.66|2579.66|2591.65|2578.65|2592.66|2579.66|2591.14|2578.14|38
1622208200000|2021-05-28 13:23:20|2591.64|2578.64|2590.84|2577.84|2592.7|2579.7|2590.84|2577.84|35
1622208210000|2021-05-28 13:23:30|2590.81|2577.81|2592.55|2579.55|2592.6|2579.6|2590.29|2577.29|29
1622208220000|2021-05-28 13:23:40|2592.22|2579.22|2592.5|2579.5|2594.11|2581.11|2592.22|2579.22|28
1622208230000|2021-05-28 13:23:50|2592.85|2579.85|2592.47|2579.47|2594.32|2581.32|2592.42|2579.42|21
1622208240000|2021-05-28 13:24:00|2592.6|2579.6|2594.12|2581.12|2594.46|2581.46|2592.52|2579.52|22
1622208250000|2021-05-28 13:24:10|2593.79|2580.79|2597.38|2584.38|2598.6|2585.6|2593.79|2580.79|21
1622208260000|2021-05-28 13:24:20|2597.35|2584.35|2595.08|2582.08|2597.35|2584.35|2592.85|2579.85|28
1622208270000|2021-05-28 13:24:30|2595.43|2582.43|2594.02|2581.02|2595.77|2582.77|2593.09|2580.09|31
1622208280000|2021-05-28 13:24:40|2594.14|2581.14|2594.02|2581.02|2595.68|2582.68|2593.14|2580.14|34
1622208290000|2021-05-28 13:24:50|2594.09|2581.09|2594.56|2581.56|2595.48|2582.48|2590.77|2577.77|25
1622208300000|2021-05-28 13:25:00|2594.26|2581.26|2593.58|2580.58|2595.48|2582.48|2590.9|2577.9|23
1622208310000|2021-05-28 13:25:10|2595.48|2582.48|2595.48|2582.48|2595.48|2582.48|2589.55|2576.55|10
1622208320000|2021-05-28 13:25:20|2593.48|2580.48|2592.01|2579.01|2595.48|2582.48|2588.81|2575.81|10
1622208330000|2021-05-28 13:25:30|2595.48|2582.48|2587.13|2574.13|2595.48|2582.48|2587.13|2574.13|14
1622208340000|2021-05-28 13:25:40|2589.51|2576.51|2588.3|2575.3|2589.51|2576.51|2587.96|2574.96|11
1622208350000|2021-05-28 13:25:50|2588.62|2575.62|2587.45|2574.45|2588.75|2575.75|2587.35|2574.35|16
1622208360000|2021-05-28 13:26:00|2587.68|2574.68|2588.52|2575.52|2588.52|2575.52|2587.6|2574.6|13
1622208370000|2021-05-28 13:26:10|2588.5|2575.5|2588.67|2575.67|2588.67|2575.67|2588.45|2575.45|6
1622208380000|2021-05-28 13:26:20|2588.66|2575.66|2588.66|2575.66|2590.88|2577.88|2588.2|2575.2|19
1622208390000|2021-05-28 13:26:30|2589.1|2576.1|2588.5|2575.5|2589.1|2576.1|2587.75|2574.75|9
1622208400000|2021-05-28 13:26:40|2589.14|2576.14|2590.95|2577.95|2590.95|2577.95|2587.71|2574.71|21
1622208410000|2021-05-28 13:26:50|2590.75|2577.75|2590.77|2577.77|2591.75|2578.75|2588.43|2575.43|27
1622208420000|2021-05-28 13:27:00|2590.66|2577.66|2590.79|2577.79|2591.03|2578.03|2587.89|2574.89|22
1622208430000|2021-05-28 13:27:10|2591.03|2578.03|2590.88|2577.88|2591.19|2578.19|2588.78|2575.78|11
1622208440000|2021-05-28 13:27:20|2588.05|2575.05|2590.41|2577.41|2591.88|2578.88|2588.05|2575.05|20
1622208450000|2021-05-28 13:27:30|2589.61|2576.61|2589.49|2576.49|2591|2578|2589.13|2576.13|25
1622208460000|2021-05-28 13:27:40|2589.9|2576.9|2589.63|2576.63|2590.18|2577.18|2588.82|2575.82|26
1622208470000|2021-05-28 13:27:50|2587.8|2574.8|2588.03|2575.03|2589.25|2576.25|2586.58|2573.58|23
1622208480000|2021-05-28 13:28:00|2587.59|2574.59|2586.72|2573.72|2588.6|2575.6|2585.58|2572.58|27
1622208490000|2021-05-28 13:28:10|2587.52|2574.52|2589.1|2576.1|2590.09|2577.09|2587|2574|27
1622208500000|2021-05-28 13:28:20|2590.41|2577.41|2589.35|2576.35|2590.91|2577.91|2588.02|2575.02|27
1622208510000|2021-05-28 13:28:30|2587.6|2574.6|2587.39|2574.39|2589.15|2576.15|2587.01|2574.01|28
1622208520000|2021-05-28 13:28:40|2587.68|2574.68|2589.24|2576.24|2589.24|2576.24|2587.47|2574.47|24
1622208530000|2021-05-28 13:28:50|2589.04|2576.04|2584.45|2571.45|2589.33|2576.33|2584.45|2571.45|15
1622208540000|2021-05-28 13:29:00|2587.41|2574.41|2589.46|2576.46|2589.46|2576.46|2587.41|2574.41|17
1622208550000|2021-05-28 13:29:10|2590.08|2577.08|2590.08|2577.08|2590.92|2577.92|2587.34|2574.34|26
1622208560000|2021-05-28 13:29:20|2590.07|2577.07|2591.03|2578.03|2591.11|2578.11|2589.22|2576.22|20
1622208570000|2021-05-28 13:29:30|2591.26|2578.26|2590.28|2577.28|2593.22|2580.22|2589.59|2576.59|28
1622208580000|2021-05-28 13:29:40|2590.32|2577.32|2588.44|2575.44|2592.09|2579.09|2587.83|2574.83|21
1622208590000|2021-05-28 13:29:50|2588.21|2575.21|2589.42|2576.42|2591.03|2578.03|2586.52|2573.52|20
1622208600000|2021-05-28 13:30:00|2589.47|2576.47|2593.06|2580.06|2593.06|2580.06|2589.47|2576.47|25
1622208610000|2021-05-28 13:30:10|2592.99|2579.99|2592.82|2579.82|2593.63|2580.63|2592.82|2579.82|24
1622208620000|2021-05-28 13:30:20|2593|2580|2592.8|2579.8|2593.25|2580.25|2592.74|2579.74|25
1622208630000|2021-05-28 13:30:30|2592.03|2579.03|2591.76|2578.76|2592.25|2579.25|2590.05|2577.05|24
1622208640000|2021-05-28 13:30:40|2591.13|2578.13|2592.02|2579.02|2592.7|2579.7|2591.13|2578.13|21
1622208650000|2021-05-28 13:30:50|2591.98|2578.98|2590.54|2577.54|2592.62|2579.62|2589.41|2576.41|23
1622208660000|2021-05-28 13:31:00|2590.73|2577.73|2590.11|2577.11|2590.73|2577.73|2589.08|2576.08|21
1622208670000|2021-05-28 13:31:10|2591.73|2578.73|2593.23|2580.23|2593.23|2580.23|2591.11|2578.11|21
1622208680000|2021-05-28 13:31:20|2593.14|2580.14|2592.15|2579.15|2593.14|2580.14|2591.41|2578.41|25
1622208690000|2021-05-28 13:31:30|2592.14|2579.14|2592.38|2579.38|2592.43|2579.43|2592.03|2579.03|25
1622208700000|2021-05-28 13:31:40|2592.25|2579.25|2596.36|2583.36|2597.19|2584.19|2592.25|2579.25|25
1622208710000|2021-05-28 13:31:50|2596.28|2583.28|2596.69|2583.69|2597.57|2584.57|2594.39|2581.39|26
1622208720000|2021-05-28 13:32:00|2597.1|2584.1|2596.72|2583.72|2597.25|2584.25|2594.54|2581.54|26
1622208730000|2021-05-28 13:32:10|2596.49|2583.49|2596.97|2583.97|2597.53|2584.53|2596.23|2583.23|22
1622208740000|2021-05-28 13:32:20|2596.55|2583.55|2593.34|2580.34|2596.97|2583.97|2593.34|2580.34|25
1622208750000|2021-05-28 13:32:30|2594.93|2581.93|2596.66|2583.66|2596.92|2583.92|2594.59|2581.59|24
1622208760000|2021-05-28 13:32:40|2596.84|2583.84|2596.46|2583.46|2598.08|2585.08|2595.8|2582.8|29
1622208770000|2021-05-28 13:32:50|2596.8|2583.8|2595.6|2582.6|2597.78|2584.78|2595.15|2582.15|26
1622208780000|2021-05-28 13:33:00|2596.21|2583.21|2597.48|2584.48|2597.76|2584.76|2594.14|2581.14|28
1622208790000|2021-05-28 13:33:10|2596.43|2583.43|2597.35|2584.35|2598.21|2585.21|2594.57|2581.57|23
1622208800000|2021-05-28 13:33:20|2597.73|2584.73|2599.44|2586.44|2599.61|2586.61|2597.13|2584.13|23
1622208810000|2021-05-28 13:33:30|2598.22|2585.22|2598.03|2585.03|2599.96|2586.96|2597.08|2584.08|23
1622208820000|2021-05-28 13:33:40|2597.64|2584.64|2597.53|2584.53|2598.81|2585.81|2596.95|2583.95|23
1622208830000|2021-05-28 13:33:50|2598.37|2585.37|2598.11|2585.11|2599.3|2586.3|2596.59|2583.59|17
1622208840000|2021-05-28 13:34:00|2598.12|2585.12|2596.3|2583.3|2598.26|2585.26|2594.23|2581.23|16
1622208850000|2021-05-28 13:34:10|2596.04|2583.04|2595.8|2582.8|2596.3|2583.3|2594.82|2581.82|18
1622208860000|2021-05-28 13:34:20|2594.88|2581.88|2595.8|2582.8|2595.8|2582.8|2594.71|2581.71|15
1622208870000|2021-05-28 13:34:30|2594.48|2581.48|2593.46|2580.46|2594.58|2581.58|2593.46|2580.46|27
1622208880000|2021-05-28 13:34:40|2593.68|2580.68|2593.32|2580.32|2594.83|2581.83|2593.32|2580.32|26
1622208890000|2021-05-28 13:34:50|2593.28|2580.28|2595.81|2582.81|2596.26|2583.26|2593.28|2580.28|28
1622208900000|2021-05-28 13:35:00|2596.26|2583.26|2598.8|2585.8|2598.8|2585.8|2596.2|2583.2|28
1622208910000|2021-05-28 13:35:10|2598.51|2585.51|2597.62|2584.62|2598.68|2585.68|2597.12|2584.12|27
1622208920000|2021-05-28 13:35:20|2597.12|2584.12|2597.46|2584.46|2598.66|2585.66|2595.62|2582.62|28
1622208930000|2021-05-28 13:35:30|2597|2584|2598.78|2585.78|2601.4|2588.4|2596.44|2583.44|22
1622208940000|2021-05-28 13:35:40|2599.53|2586.53|2599.17|2586.17|2601.18|2588.18|2595.64|2582.64|26
1622208950000|2021-05-28 13:35:50|2599.27|2586.27|2598.67|2585.67|2600.58|2587.58|2598.48|2585.48|23
1622208960000|2021-05-28 13:36:00|2597.2|2584.2|2600.78|2587.78|2601.3|2588.3|2597.2|2584.2|28
1622208970000|2021-05-28 13:36:10|2600.96|2587.96|2601.88|2588.88|2603.37|2590.37|2600.68|2587.68|25
1622208980000|2021-05-28 13:36:20|2602.05|2589.05|2602.07|2589.07|2603.22|2590.22|2599.96|2586.96|26
1622208990000|2021-05-28 13:36:30|2600.66|2587.66|2603.4|2590.4|2604.48|2591.48|2600.08|2587.08|21
1622209000000|2021-05-28 13:36:40|2602.65|2589.65|2601.35|2588.35|2603.94|2590.94|2600.68|2587.68|16
1622209010000|2021-05-28 13:36:50|2602.56|2589.56|2602.53|2589.53|2604.22|2591.22|2600.59|2587.59|22
1622209020000|2021-05-28 13:37:00|2602.51|2589.51|2603.54|2590.54|2605.17|2592.17|2600.2|2587.2|24
1622209030000|2021-05-28 13:37:10|2603.65|2590.65|2603.59|2590.59|2604.41|2591.41|2601.01|2588.01|25
1622209040000|2021-05-28 13:37:20|2603.98|2590.98|2602.19|2589.19|2604.29|2591.29|2601.71|2588.71|17
1622209050000|2021-05-28 13:37:30|2602.73|2589.73|2603.22|2590.22|2603.84|2590.84|2602.57|2589.57|26
1622209060000|2021-05-28 13:37:40|2603.85|2590.85|2604.01|2591.01|2605.66|2592.66|2602.73|2589.73|27
1622209070000|2021-05-28 13:37:50|2603.88|2590.88|2604.14|2591.14|2605.37|2592.37|2603.24|2590.24|29
1622209080000|2021-05-28 13:38:00|2603.61|2590.61|2604.48|2591.48|2604.59|2591.59|2602.26|2589.26|25
1622209090000|2021-05-28 13:38:10|2604.18|2591.18|2604.23|2591.23|2604.43|2591.43|2600.57|2587.57|27
1622209100000|2021-05-28 13:38:20|2604.19|2591.19|2603.78|2590.78|2605.09|2592.09|2602.58|2589.58|28
1622209110000|2021-05-28 13:38:30|2603.95|2590.95|2603.36|2590.36|2604.19|2591.19|2603.03|2590.03|20
1622209120000|2021-05-28 13:38:40|2603.77|2590.77|2600.48|2587.48|2604.04|2591.04|2599.99|2586.99|28
1622209130000|2021-05-28 13:38:50|2599.45|2586.45|2598.84|2585.84|2600.08|2587.08|2596.13|2583.13|28
1622209140000|2021-05-28 13:39:00|2599.27|2586.27|2598.19|2585.19|2599.27|2586.27|2596.36|2583.36|29
1622209150000|2021-05-28 13:39:10|2598.47|2585.47|2599.88|2586.88|2599.9|2586.9|2598.43|2585.43|28
1622209160000|2021-05-28 13:39:20|2599.94|2586.94|2602.45|2589.45|2602.92|2589.92|2599.15|2586.15|29
1622209170000|2021-05-28 13:39:30|2602.65|2589.65|2601.6|2588.6|2603.29|2590.29|2601.43|2588.43|28
1622209180000|2021-05-28 13:39:40|2601.91|2588.91|2601.53|2588.53|2602.67|2589.67|2600.43|2587.43|28
1622209190000|2021-05-28 13:39:50|2601.68|2588.68|2602.82|2589.82|2603.58|2590.58|2601.09|2588.09|21
1622209200000|2021-05-28 13:40:00|2602.38|2589.38|2603.81|2590.81|2603.81|2590.81|2601.82|2588.82|25
1622209210000|2021-05-28 13:40:10|2603.96|2590.96|2604.26|2591.26|2604.26|2591.26|2603.42|2590.42|23
1622209220000|2021-05-28 13:40:20|2604.74|2591.74|2604.51|2591.51|2605.87|2592.87|2604.23|2591.23|22
1622209230000|2021-05-28 13:40:30|2603.39|2590.39|2603.9|2590.9|2605.86|2592.86|2603.39|2590.39|23
1622209240000|2021-05-28 13:40:40|2603.81|2590.81|2605.59|2592.59|2605.92|2592.92|2603.38|2590.38|22
1622209250000|2021-05-28 13:40:50|2605.23|2592.23|2607|2594|2608.59|2595.59|2605.23|2592.23|27
1622209260000|2021-05-28 13:41:00|2606.97|2593.97|2605.08|2592.08|2606.97|2593.97|2604.53|2591.53|26
1622209270000|2021-05-28 13:41:10|2604.74|2591.74|2604.56|2591.56|2606.3|2593.3|2603.52|2590.52|27
1622209280000|2021-05-28 13:41:20|2604.93|2591.93|2603.66|2590.66|2605.42|2592.42|2602.85|2589.85|28
1622209290000|2021-05-28 13:41:30|2602.54|2589.54|2606.92|2593.92|2606.92|2593.92|2602.54|2589.54|26
1622209300000|2021-05-28 13:41:40|2606.57|2593.57|2607.82|2594.82|2607.82|2594.82|2605.07|2592.07|28
1622209310000|2021-05-28 13:41:50|2607.43|2594.43|2610.11|2597.11|2610.71|2597.71|2607.16|2594.16|27
1622209320000|2021-05-28 13:42:00|2610.36|2597.36|2609.58|2596.58|2610.94|2597.94|2607.78|2594.78|29
1622209330000|2021-05-28 13:42:10|2609.51|2596.51|2609.62|2596.62|2609.63|2596.63|2606.9|2593.9|26
1622209340000|2021-05-28 13:42:20|2609.67|2596.67|2607.82|2594.82|2609.82|2596.82|2607.74|2594.74|28
1622209350000|2021-05-28 13:42:30|2608.06|2595.06|2607.32|2594.32|2608.12|2595.12|2605.26|2592.26|22
1622209360000|2021-05-28 13:42:40|2607.42|2594.42|2607.31|2594.31|2608.9|2595.9|2607.31|2594.31|27
1622209370000|2021-05-28 13:42:50|2607.28|2594.28|2605.76|2592.76|2608.4|2595.4|2604.67|2591.67|28
1622209380000|2021-05-28 13:43:00|2605.1|2592.1|2604.08|2591.08|2606.51|2593.51|2603.36|2590.36|26
1622209390000|2021-05-28 13:43:10|2603.98|2590.98|2601.9|2588.9|2605.23|2592.23|2599.85|2586.85|28
1622209400000|2021-05-28 13:43:20|2602.12|2589.12|2603.12|2590.12|2604.59|2591.59|2600.62|2587.62|29
1622209410000|2021-05-28 13:43:30|2603.05|2590.05|2601.88|2588.88|2603.11|2590.11|2600.66|2587.66|25
1622209420000|2021-05-28 13:43:40|2601.87|2588.87|2601.04|2588.04|2602.28|2589.28|2600.55|2587.55|29
1622209430000|2021-05-28 13:43:50|2600.58|2587.58|2600.72|2587.72|2601.63|2588.63|2599.57|2586.57|28
1622209440000|2021-05-28 13:44:00|2600.82|2587.82|2600.57|2587.57|2601.3|2588.3|2600.05|2587.05|27
1622209450000|2021-05-28 13:44:10|2600.59|2587.59|2600.31|2587.31|2601.56|2588.56|2599.64|2586.64|26
1622209460000|2021-05-28 13:44:20|2600.3|2587.3|2599.71|2586.71|2601.08|2588.08|2599.53|2586.53|21
1622209470000|2021-05-28 13:44:30|2599.68|2586.68|2600.28|2587.28|2601.78|2588.78|2599.13|2586.13|28
1622209480000|2021-05-28 13:44:40|2601.14|2588.14|2601.5|2588.5|2601.85|2588.85|2600.47|2587.47|26
1622209490000|2021-05-28 13:44:50|2601.41|2588.41|2599.85|2586.85|2601.58|2588.58|2599.85|2586.85|27
1622209500000|2021-05-28 13:45:00|2600.48|2587.48|2597.5|2584.5|2600.57|2587.57|2597.5|2584.5|35
1622209510000|2021-05-28 13:45:10|2597.35|2584.35|2595.57|2582.57|2598.12|2585.12|2595.57|2582.57|34
1622209520000|2021-05-28 13:45:20|2595.48|2582.48|2595.57|2582.57|2596.78|2583.78|2594.64|2581.64|37
1622209530000|2021-05-28 13:45:30|2595.5|2582.5|2595.44|2582.44|2596.86|2583.86|2594.93|2581.93|35
1622209540000|2021-05-28 13:45:40|2595.37|2582.37|2593.5|2580.5|2596.28|2583.28|2593.36|2580.36|31
1622209550000|2021-05-28 13:45:50|2594.36|2581.36|2595.4|2582.4|2595.4|2582.4|2592.85|2579.85|38
1622209560000|2021-05-28 13:46:00|2594.17|2581.17|2594.02|2581.02|2596.06|2583.06|2593.05|2580.05|38
1622209570000|2021-05-28 13:46:10|2594.4|2581.4|2593.51|2580.51|2595.7|2582.7|2592.47|2579.47|36
1622209580000|2021-05-28 13:46:20|2593.57|2580.57|2595.43|2582.43|2595.79|2582.79|2593.03|2580.03|29
1622209590000|2021-05-28 13:46:30|2596.05|2583.05|2597.53|2584.53|2598.57|2585.57|2595.63|2582.63|38
1622209600000|2021-05-28 13:46:40|2597.47|2584.47|2597.99|2584.99|2598.88|2585.88|2595.69|2582.69|37
1622209610000|2021-05-28 13:46:50|2597.95|2584.95|2599.75|2586.75|2599.75|2586.75|2597.12|2584.12|34
1622209620000|2021-05-28 13:47:00|2599.74|2586.74|2597.25|2584.25|2599.92|2586.92|2595.88|2582.88|34
1622209630000|2021-05-28 13:47:10|2597.23|2584.23|2595.83|2582.83|2598.9|2585.9|2593.48|2580.48|28
1622209640000|2021-05-28 13:47:20|2595.45|2582.45|2599.12|2586.12|2599.12|2586.12|2595.45|2582.45|34
1622209650000|2021-05-28 13:47:30|2597.32|2584.32|2598.6|2585.6|2600.29|2587.29|2597.29|2584.29|30
1622209660000|2021-05-28 13:47:40|2598.51|2585.51|2598.65|2585.65|2599.5|2586.5|2596.24|2583.24|36
1622209670000|2021-05-28 13:47:50|2599.5|2586.5|2600.33|2587.33|2601.38|2588.38|2599.07|2586.07|39
1622209680000|2021-05-28 13:48:00|2601.38|2588.38|2601.35|2588.35|2602.33|2589.33|2600.6|2587.6|35
1622209690000|2021-05-28 13:48:10|2602.22|2589.22|2603.9|2590.9|2604.12|2591.12|2602.22|2589.22|16
1622209700000|2021-05-28 13:48:20|2604.03|2591.03|2603.82|2590.82|2604.49|2591.49|2603.21|2590.21|23
1622209710000|2021-05-28 13:48:30|2603.87|2590.87|2603.59|2590.59|2604.46|2591.46|2603.59|2590.59|22
1622209720000|2021-05-28 13:48:40|2603.68|2590.68|2603.52|2590.52|2604.28|2591.28|2603.15|2590.15|28
1622209730000|2021-05-28 13:48:50|2603.55|2590.55|2605.53|2592.53|2605.6|2592.6|2603.55|2590.55|33
1622209740000|2021-05-28 13:49:00|2605.23|2592.23|2606.27|2593.27|2606.27|2593.27|2604.57|2591.57|29
1622209750000|2021-05-28 13:49:10|2606.9|2593.9|2608.3|2595.3|2609.43|2596.43|2606.9|2593.9|38
1622209760000|2021-05-28 13:49:20|2608.22|2595.22|2606.55|2593.55|2609.09|2596.09|2605.79|2592.79|39
1622209770000|2021-05-28 13:49:30|2605.59|2592.59|2607.64|2594.64|2608.78|2595.78|2605.59|2592.59|39
1622209780000|2021-05-28 13:49:40|2608.45|2595.45|2609.79|2596.79|2610.38|2597.38|2607.02|2594.02|37
1622209790000|2021-05-28 13:49:50|2610.36|2597.36|2610.48|2597.48|2610.48|2597.48|2607.01|2594.01|40
1622209800000|2021-05-28 13:50:00|2609.59|2596.59|2606.78|2593.78|2610.48|2597.48|2605.57|2592.57|38
1622209810000|2021-05-28 13:50:10|2606.47|2593.47|2608.57|2595.57|2609.01|2596.01|2605.39|2592.39|35
1622209820000|2021-05-28 13:50:20|2608.53|2595.53|2607.93|2594.93|2609|2596|2605.6|2592.6|32
1622209830000|2021-05-28 13:50:30|2608.84|2595.84|2609.74|2596.74|2610.37|2597.37|2607.26|2594.26|26
1622209840000|2021-05-28 13:50:40|2609.76|2596.76|2611.81|2598.81|2611.81|2598.81|2609.05|2596.05|36
1622209850000|2021-05-28 13:50:50|2611.51|2598.51|2610.93|2597.93|2612.12|2599.12|2609.42|2596.42|34
1622209860000|2021-05-28 13:51:00|2610.48|2597.48|2610.84|2597.84|2611.34|2598.34|2607.82|2594.82|35
1622209870000|2021-05-28 13:51:10|2610.87|2597.87|2610.38|2597.38|2611.55|2598.55|2607.13|2594.13|35
1622209880000|2021-05-28 13:51:20|2610.87|2597.87|2612.25|2599.25|2612.25|2599.25|2608.47|2595.47|37
1622209890000|2021-05-28 13:51:30|2612.01|2599.01|2610.06|2597.06|2613.43|2600.43|2608.88|2595.88|32
1622209900000|2021-05-28 13:51:40|2610.12|2597.12|2611|2598|2611|2598|2607.41|2594.41|27
1622209910000|2021-05-28 13:51:50|2610.61|2597.61|2610.29|2597.29|2611.07|2598.07|2609.95|2596.95|24
1622209920000|2021-05-28 13:52:00|2610.58|2597.58|2608.61|2595.61|2611|2598|2608.21|2595.21|18
1622209930000|2021-05-28 13:52:10|2609.84|2596.84|2607.86|2594.86|2611|2598|2605.57|2592.57|31
1622209940000|2021-05-28 13:52:20|2608.16|2595.16|2606.77|2593.77|2609.58|2596.58|2605.94|2592.94|25
1622209950000|2021-05-28 13:52:30|2606.68|2593.68|2608.61|2595.61|2608.61|2595.61|2606.16|2593.16|31
1622209960000|2021-05-28 13:52:40|2609.3|2596.3|2607.86|2594.86|2610.5|2597.5|2607.55|2594.55|29
1622209970000|2021-05-28 13:52:50|2606.89|2593.89|2607.66|2594.66|2608.65|2595.65|2604.97|2591.97|38
1622209980000|2021-05-28 13:53:00|2607.87|2594.87|2607.54|2594.54|2607.87|2594.87|2607.13|2594.13|28
1622209990000|2021-05-28 13:53:10|2606.62|2593.62|2604.44|2591.44|2607.13|2594.13|2604.44|2591.44|25
1622210000000|2021-05-28 13:53:20|2607.13|2594.13|2604.4|2591.4|2607.13|2594.13|2604.24|2591.24|29
1622210010000|2021-05-28 13:53:30|2605.85|2592.85|2606.23|2593.23|2607.33|2594.33|2605.02|2592.02|33
1622210020000|2021-05-28 13:53:40|2606|2593|2604.22|2591.22|2607.01|2594.01|2604.18|2591.18|30
1622210030000|2021-05-28 13:53:50|2604.19|2591.19|2605.99|2592.99|2606.77|2593.77|2604.13|2591.13|26
1622210040000|2021-05-28 13:54:00|2606.51|2593.51|2605.45|2592.45|2607.1|2594.1|2605.36|2592.36|23
1622210050000|2021-05-28 13:54:10|2605.43|2592.43|2605.27|2592.27|2606.3|2593.3|2603.56|2590.56|24
1622210060000|2021-05-28 13:54:20|2605.25|2592.25|2605.82|2592.82|2605.82|2592.82|2602.86|2589.86|24
1622210070000|2021-05-28 13:54:30|2605.98|2592.98|2604|2591|2606.34|2593.34|2603.12|2590.12|26
1622210080000|2021-05-28 13:54:40|2602.25|2589.25|2600.22|2587.22|2603.44|2590.44|2600.06|2587.06|32
1622210090000|2021-05-28 13:54:50|2603.12|2590.12|2604.01|2591.01|2604.38|2591.38|2601.14|2588.14|26
1622210100000|2021-05-28 13:55:00|2604.51|2591.51|2604.6|2591.6|2606.08|2593.08|2603.84|2590.84|36
1622210110000|2021-05-28 13:55:10|2604.75|2591.75|2605.41|2592.41|2606.72|2593.72|2604.75|2591.75|36
1622210120000|2021-05-28 13:55:20|2605.51|2592.51|2606.2|2593.2|2607.11|2594.11|2604.02|2591.02|32
1622210130000|2021-05-28 13:55:30|2606.22|2593.22|2605.03|2592.03|2608.82|2595.82|2603.75|2590.75|33
1622210140000|2021-05-28 13:55:40|2603.97|2590.97|2608.2|2595.2|2608.2|2595.2|2603.87|2590.87|36
1622210150000|2021-05-28 13:55:50|2606.88|2593.88|2605.41|2592.41|2607.5|2594.5|2605.4|2592.4|29
1622210160000|2021-05-28 13:56:00|2604.95|2591.95|2604.83|2591.83|2606.55|2593.55|2603.76|2590.76|36
1622210170000|2021-05-28 13:56:10|2605.61|2592.61|2600.85|2587.85|2605.61|2592.61|2600.79|2587.79|37
1622210180000|2021-05-28 13:56:20|2602.16|2589.16|2604.17|2591.17|2604.96|2591.96|2599.94|2586.94|38
1622210190000|2021-05-28 13:56:30|2603.87|2590.87|2602.75|2589.75|2604.48|2591.48|2601.81|2588.81|31
1622210200000|2021-05-28 13:56:40|2601.72|2588.72|2603.18|2590.18|2603.85|2590.85|2599.93|2586.93|31
1622210210000|2021-05-28 13:56:50|2602.29|2589.29|2600.23|2587.23|2603.62|2590.62|2600.12|2587.12|26
1622210220000|2021-05-28 13:57:00|2600.2|2587.2|2600.99|2587.99|2601.75|2588.75|2599.34|2586.34|26
1622210230000|2021-05-28 13:57:10|2601.38|2588.38|2602.15|2589.15|2603.77|2590.77|2601.37|2588.37|31
1622210240000|2021-05-28 13:57:20|2602.03|2589.03|2603.88|2590.88|2603.88|2590.88|2600.2|2587.2|22
1622210250000|2021-05-28 13:57:30|2603.55|2590.55|2601.43|2588.43|2604.08|2591.08|2600.99|2587.99|38
1622210260000|2021-05-28 13:57:40|2601.41|2588.41|2602.73|2589.73|2603.04|2590.04|2600.19|2587.19|37
1622210270000|2021-05-28 13:57:50|2601.93|2588.93|2602.05|2589.05|2604.33|2591.33|2600.62|2587.62|37
1622210280000|2021-05-28 13:58:00|2602.15|2589.15|2602.93|2589.93|2602.93|2589.93|2600.06|2587.06|25
1622210290000|2021-05-28 13:58:10|2602.96|2589.96|2602.11|2589.11|2603.79|2590.79|2600.38|2587.38|25
1622210300000|2021-05-28 13:58:20|2600.38|2587.38|2600.68|2587.68|2602.41|2589.41|2600.07|2587.07|31
1622210310000|2021-05-28 13:58:30|2600.8|2587.8|2601.37|2588.37|2601.4|2588.4|2600.01|2587.01|30
1622210320000|2021-05-28 13:58:40|2602.13|2589.13|2600.82|2587.82|2602.13|2589.13|2599.82|2586.82|37
1622210330000|2021-05-28 13:58:50|2599.93|2586.93|2598.82|2585.82|2601.13|2588.13|2598.54|2585.54|30
1622210340000|2021-05-28 13:59:00|2598.6|2585.6|2598.93|2585.93|2600.38|2587.38|2598.6|2585.6|29
1622210350000|2021-05-28 13:59:10|2598.94|2585.94|2601.02|2588.02|2601.02|2588.02|2597.56|2584.56|34
1622210360000|2021-05-28 13:59:20|2601.07|2588.07|2598.78|2585.78|2601.23|2588.23|2598.48|2585.48|35
1622210370000|2021-05-28 13:59:30|2598.96|2585.96|2599.23|2586.23|2600.57|2587.57|2598.33|2585.33|34
1622210380000|2021-05-28 13:59:40|2599.27|2586.27|2599.2|2586.2|2600.31|2587.31|2597.95|2584.95|31
1622210390000|2021-05-28 13:59:50|2598.77|2585.77|2596.38|2583.38|2598.96|2585.96|2594.62|2581.62|35
1622210400000|2021-05-28 14:00:00|2596.32|2583.32|2596.25|2583.25|2597.56|2584.56|2594.61|2581.61|33
1622210410000|2021-05-28 14:00:10|2596.19|2583.19|2594.84|2581.84|2598.32|2585.32|2594.78|2581.78|31
1622210420000|2021-05-28 14:00:20|2594.82|2581.82|2591.53|2578.53|2595.08|2582.08|2591.3|2578.3|33
1622210430000|2021-05-28 14:00:30|2591.52|2578.52|2590.09|2577.09|2592.13|2579.13|2588.66|2575.66|25
1622210440000|2021-05-28 14:00:40|2590.07|2577.07|2587.69|2574.69|2591.28|2578.28|2587.69|2574.69|25
1622210450000|2021-05-28 14:00:50|2587.88|2574.88|2589.77|2576.77|2591.28|2578.28|2585.91|2572.91|25
1622210460000|2021-05-28 14:01:00|2591.28|2578.28|2586.2|2573.2|2591.28|2578.28|2586.2|2573.2|13
1622210470000|2021-05-28 14:01:10|2587.93|2574.93|2587.43|2574.43|2587.95|2574.95|2585.87|2572.87|11
1622210480000|2021-05-28 14:01:20|2586.87|2573.87|2584.09|2571.09|2587.43|2574.43|2583.92|2570.92|26
1622210490000|2021-05-28 14:01:30|2583.62|2570.62|2582.06|2569.06|2584.64|2571.64|2581.41|2568.41|32
1622210500000|2021-05-28 14:01:40|2582.26|2569.26|2583.66|2570.66|2584.51|2571.51|2580.64|2567.64|38
1622210510000|2021-05-28 14:01:50|2584.58|2571.58|2582.14|2569.14|2585.34|2572.34|2580.95|2567.95|35
1622210520000|2021-05-28 14:02:00|2583.74|2570.74|2579.97|2566.97|2583.74|2570.74|2579.97|2566.97|37
1622210530000|2021-05-28 14:02:10|2580.39|2567.39|2582.43|2569.43|2582.52|2569.52|2580.39|2567.39|18
1622210540000|2021-05-28 14:02:20|2581.87|2568.87|2582.81|2569.81|2583.82|2570.82|2580.82|2567.82|34
1622210550000|2021-05-28 14:02:30|2582.85|2569.85|2582.55|2569.55|2583.76|2570.76|2582.55|2569.55|33
1622210560000|2021-05-28 14:02:40|2582.75|2569.75|2585.55|2572.55|2585.92|2572.92|2582.75|2569.75|30
1622210570000|2021-05-28 14:02:50|2585.4|2572.4|2584.68|2571.68|2585.43|2572.43|2584.36|2571.36|29
1622210580000|2021-05-28 14:03:00|2585.67|2572.67|2580.29|2567.29|2585.67|2572.67|2579.02|2566.02|35
1622210590000|2021-05-28 14:03:10|2580.31|2567.31|2579.37|2566.37|2580.85|2567.85|2578.55|2565.55|37
1622210600000|2021-05-28 14:03:20|2579.35|2566.35|2581.03|2568.03|2582.27|2569.27|2578.7|2565.7|37
1622210610000|2021-05-28 14:03:30|2580.96|2567.96|2583.02|2570.02|2583.39|2570.39|2580.68|2567.68|34
1622210620000|2021-05-28 14:03:40|2582.99|2569.99|2580.62|2567.62|2583.46|2570.46|2579.6|2566.6|34
1622210630000|2021-05-28 14:03:50|2580.68|2567.68|2580.1|2567.1|2581.38|2568.38|2579.79|2566.79|32
1622210640000|2021-05-28 14:04:00|2580.14|2567.14|2581.95|2568.95|2582.3|2569.3|2579.46|2566.46|37
1622210650000|2021-05-28 14:04:10|2580.91|2567.91|2580.01|2567.01|2581.41|2568.41|2578.83|2565.83|26
1622210660000|2021-05-28 14:04:20|2580.65|2567.65|2577.5|2564.5|2580.65|2567.65|2577.5|2564.5|21
1622210670000|2021-05-28 14:04:30|2576.93|2563.93|2577|2564|2577.5|2564.5|2576.63|2563.63|7
1622210680000|2021-05-28 14:04:40|2579.19|2566.19|2578.85|2565.85|2579.59|2566.59|2577.01|2564.01|18
1622210690000|2021-05-28 14:04:50|2579.29|2566.29|2577.37|2564.37|2579.52|2566.52|2576.89|2563.89|20
1622210700000|2021-05-28 14:05:00|2577.32|2564.32|2580.45|2567.45|2580.45|2567.45|2577.28|2564.28|21
1622210710000|2021-05-28 14:05:10|2580.39|2567.39|2581.4|2568.4|2582.04|2569.04|2579.04|2566.04|29
1622210720000|2021-05-28 14:05:20|2582.25|2569.25|2579.54|2566.54|2582.66|2569.66|2577.88|2564.88|35
1622210730000|2021-05-28 14:05:30|2579.46|2566.46|2581.73|2568.73|2581.78|2568.78|2578.01|2565.01|34
1622210740000|2021-05-28 14:05:40|2581.71|2568.71|2580.53|2567.53|2581.71|2568.71|2579.31|2566.31|31
1622210750000|2021-05-28 14:05:50|2581.14|2568.14|2581.32|2568.32|2581.62|2568.62|2579.56|2566.56|27
1622210760000|2021-05-28 14:06:00|2581.55|2568.55|2582.24|2569.24|2582.24|2569.24|2580.14|2567.14|30
1622210770000|2021-05-28 14:06:10|2582.62|2569.62|2585.8|2572.8|2585.8|2572.8|2581.32|2568.32|35
1622210780000|2021-05-28 14:06:20|2584.85|2571.85|2585.59|2572.59|2586.38|2573.38|2583.8|2570.8|36
1622210790000|2021-05-28 14:06:30|2583.85|2570.85|2584.29|2571.29|2585.59|2572.59|2583.85|2570.85|34
1622210800000|2021-05-28 14:06:40|2584.25|2571.25|2585.31|2572.31|2586.55|2573.55|2584.25|2571.25|36
1622210810000|2021-05-28 14:06:50|2585.28|2572.28|2588.44|2575.44|2588.58|2575.58|2585.28|2572.28|31
1622210820000|2021-05-28 14:07:00|2588.45|2575.45|2585.82|2572.82|2588.73|2575.73|2585.65|2572.65|30
1622210830000|2021-05-28 14:07:10|2585.99|2572.99|2585.99|2572.99|2586.87|2573.87|2585.49|2572.49|26
1622210840000|2021-05-28 14:07:20|2585.76|2572.76|2588.94|2575.94|2588.94|2575.94|2585.76|2572.76|30
1622210850000|2021-05-28 14:07:30|2589.1|2576.1|2590.48|2577.48|2590.48|2577.48|2588.5|2575.5|26
1622210860000|2021-05-28 14:07:40|2590.55|2577.55|2591.07|2578.07|2591.6|2578.6|2590.45|2577.45|26
1622210870000|2021-05-28 14:07:50|2591.35|2578.35|2595.4|2582.4|2595.56|2582.56|2590.93|2577.93|29
1622210880000|2021-05-28 14:08:00|2594.62|2581.62|2593.66|2580.66|2595.35|2582.35|2591.41|2578.41|32
1622210890000|2021-05-28 14:08:10|2593.51|2580.51|2593.93|2580.93|2594.04|2581.04|2592.38|2579.38|39
1622210900000|2021-05-28 14:08:20|2593.92|2580.92|2595.61|2582.61|2596.68|2583.68|2593.82|2580.82|33
1622210910000|2021-05-28 14:08:30|2595.43|2582.43|2592.47|2579.47|2596.78|2583.78|2592.01|2579.01|33
1622210920000|2021-05-28 14:08:40|2592.53|2579.53|2594.78|2581.78|2595.08|2582.08|2592.12|2579.12|34
1622210930000|2021-05-28 14:08:50|2592.54|2579.54|2593.76|2580.76|2594.91|2581.91|2592.23|2579.23|34
1622210940000|2021-05-28 14:09:00|2593.64|2580.64|2589.6|2576.6|2594.7|2581.7|2589.6|2576.6|31
1622210950000|2021-05-28 14:09:10|2591.55|2578.55|2589.4|2576.4|2591.96|2578.96|2589.4|2576.4|16
1622210960000|2021-05-28 14:09:20|2591.63|2578.63|2587.6|2574.6|2591.63|2578.63|2587.6|2574.6|29
1622210970000|2021-05-28 14:09:30|2588.11|2575.11|2587.35|2574.35|2588.11|2575.11|2586.61|2573.61|26
1622210980000|2021-05-28 14:09:40|2587.34|2574.34|2587.34|2574.34|2587.6|2574.6|2587.19|2574.19|25
1622210990000|2021-05-28 14:09:50|2587.49|2574.49|2587.59|2574.59|2587.84|2574.84|2586.36|2573.36|28
1622211000000|2021-05-28 14:10:00|2587.74|2574.74|2592.29|2579.29|2592.29|2579.29|2587.14|2574.14|36
1622211010000|2021-05-28 14:10:10|2592.45|2579.45|2593.68|2580.68|2594.37|2581.37|2591.71|2578.71|39
1622211020000|2021-05-28 14:10:20|2594.01|2581.01|2594.41|2581.41|2595.25|2582.25|2593.58|2580.58|37
1622211030000|2021-05-28 14:10:30|2594.51|2581.51|2594.47|2581.47|2595.82|2582.82|2593.84|2580.84|32
1622211040000|2021-05-28 14:10:40|2594.5|2581.5|2593.7|2580.7|2595.66|2582.66|2593.05|2580.05|33
1622211050000|2021-05-28 14:10:50|2593.57|2580.57|2591.72|2578.72|2594.13|2581.13|2591.72|2578.72|31
1622211060000|2021-05-28 14:11:00|2593.58|2580.58|2591.59|2578.59|2593.74|2580.74|2591.23|2578.23|31
1622211070000|2021-05-28 14:11:10|2591.31|2578.31|2590.69|2577.69|2593.29|2580.29|2590.12|2577.12|37
1622211080000|2021-05-28 14:11:20|2590.34|2577.34|2590.51|2577.51|2590.95|2577.95|2590.34|2577.34|34
1622211090000|2021-05-28 14:11:30|2590.48|2577.48|2590.95|2577.95|2591|2578|2589.96|2576.96|34
1622211100000|2021-05-28 14:11:40|2590.87|2577.87|2589.21|2576.21|2590.87|2577.87|2588.38|2575.38|29
1622211110000|2021-05-28 14:11:50|2589.16|2576.16|2588.59|2575.59|2589.48|2576.48|2586.88|2573.88|32
1622211120000|2021-05-28 14:12:00|2588.88|2575.88|2585.08|2572.08|2589.02|2576.02|2583.8|2570.8|25
1622211130000|2021-05-28 14:12:10|2584.81|2571.81|2582.49|2569.49|2584.88|2571.88|2581.41|2568.41|27
1622211140000|2021-05-28 14:12:20|2582.53|2569.53|2582.59|2569.59|2583.9|2570.9|2581.04|2568.04|27
1622211150000|2021-05-28 14:12:30|2581.47|2568.47|2582.21|2569.21|2582.7|2569.7|2581.11|2568.11|24
1622211160000|2021-05-28 14:12:40|2582|2569|2582.05|2569.05|2582.65|2569.65|2581.26|2568.26|22
1622211170000|2021-05-28 14:12:50|2582.01|2569.01|2580.68|2567.68|2582.71|2569.71|2579.61|2566.61|32
1622211180000|2021-05-28 14:13:00|2580.56|2567.56|2578.46|2565.46|2581.51|2568.51|2577.68|2564.68|21
1622211190000|2021-05-28 14:13:10|2578.17|2565.17|2578.59|2565.59|2580.01|2567.01|2577.56|2564.56|32
1622211200000|2021-05-28 14:13:20|2578.76|2565.76|2578.85|2565.85|2580.14|2567.14|2575.93|2562.93|21
1622211210000|2021-05-28 14:13:30|2578.09|2565.09|2577.97|2564.97|2579.1|2566.1|2577.93|2564.93|28
1622211220000|2021-05-28 14:13:40|2577.66|2564.66|2576.39|2563.39|2579.1|2566.1|2576.39|2563.39|33
1622211230000|2021-05-28 14:13:50|2576.49|2563.49|2574.75|2561.75|2576.49|2563.49|2574.53|2561.53|23
1622211240000|2021-05-28 14:14:00|2574.77|2561.77|2575.34|2562.34|2575.48|2562.48|2574.14|2561.14|28
1622211250000|2021-05-28 14:14:10|2575.32|2562.32|2575.93|2562.93|2577.92|2564.92|2575.12|2562.12|27
1622211260000|2021-05-28 14:14:20|2575.97|2562.97|2572.77|2559.77|2576.21|2563.21|2572.77|2559.77|28
1622211270000|2021-05-28 14:14:30|2572.51|2559.51|2572.92|2559.92|2574.29|2561.29|2570.5|2557.5|33
1622211280000|2021-05-28 14:14:40|2573.04|2560.04|2573.36|2560.36|2574.11|2561.11|2572.7|2559.7|33
1622211290000|2021-05-28 14:14:50|2572.84|2559.84|2574.24|2561.24|2574.39|2561.39|2572.16|2559.16|36
1622211300000|2021-05-28 14:15:00|2574.2|2561.2|2573.51|2560.51|2574.2|2561.2|2570.7|2557.7|34
1622211310000|2021-05-28 14:15:10|2573.16|2560.16|2572.94|2559.94|2574.11|2561.11|2572.63|2559.63|35
1622211320000|2021-05-28 14:15:20|2573.07|2560.07|2572.65|2559.65|2573.16|2560.16|2571.04|2558.04|34
1622211330000|2021-05-28 14:15:30|2572.53|2559.53|2571.07|2558.07|2572.69|2559.69|2570.5|2557.5|28
1622211340000|2021-05-28 14:15:40|2571|2558|2571.18|2558.18|2571.75|2558.75|2569.83|2556.83|30
1622211350000|2021-05-28 14:15:50|2570.97|2557.97|2570.95|2557.95|2571.23|2558.23|2570.07|2557.07|31
1622211360000|2021-05-28 14:16:00|2570.47|2557.47|2568.85|2555.85|2571.55|2558.55|2568.85|2555.85|26
1622211370000|2021-05-28 14:16:10|2571.55|2558.55|2570.39|2557.39|2571.55|2558.55|2568.99|2555.99|31
1622211380000|2021-05-28 14:16:20|2570.53|2557.53|2570.26|2557.26|2571.12|2558.12|2570.22|2557.22|36
1622211390000|2021-05-28 14:16:30|2570.88|2557.88|2570.71|2557.71|2571.22|2558.22|2570.36|2557.36|27
1622211400000|2021-05-28 14:16:40|2569.53|2556.53|2571.12|2558.12|2571.12|2558.12|2569.07|2556.07|21
1622211410000|2021-05-28 14:16:50|2571.27|2558.27|2572.68|2559.68|2572.68|2559.68|2570.18|2557.18|32
1622211420000|2021-05-28 14:17:00|2572.7|2559.7|2575.53|2562.53|2575.53|2562.53|2572.68|2559.68|30
1622211430000|2021-05-28 14:17:10|2575.62|2562.62|2576.4|2563.4|2578.35|2565.35|2575.62|2562.62|38
1622211440000|2021-05-28 14:17:20|2576.25|2563.25|2575.61|2562.61|2576.25|2563.25|2573.15|2560.15|28
1622211450000|2021-05-28 14:17:30|2573.9|2560.9|2574.92|2561.92|2575.75|2562.75|2572.91|2559.91|23
1622211460000|2021-05-28 14:17:40|2575.63|2562.63|2570.91|2557.91|2575.65|2562.65|2570.63|2557.63|17
1622211470000|2021-05-28 14:17:50|2570.64|2557.64|2570.85|2557.85|2571.53|2558.53|2570.14|2557.14|22
1622211480000|2021-05-28 14:18:00|2570.84|2557.84|2569.43|2556.43|2571.4|2558.4|2569.21|2556.21|16
1622211490000|2021-05-28 14:18:10|2569.49|2556.49|2569.49|2556.49|2570.32|2557.32|2568.9|2555.9|29
1622211500000|2021-05-28 14:18:20|2569.7|2556.7|2565.26|2552.26|2569.7|2556.7|2565.06|2552.06|40
1622211510000|2021-05-28 14:18:30|2565.25|2552.25|2565.88|2552.88|2566.25|2553.25|2564.68|2551.68|30
1622211520000|2021-05-28 14:18:40|2565.97|2552.97|2566.28|2553.28|2566.28|2553.28|2564.01|2551.01|23
1622211530000|2021-05-28 14:18:50|2564.17|2551.17|2564.54|2551.54|2566.28|2553.28|2560.83|2547.83|21
1622211540000|2021-05-28 14:19:00|2566.28|2553.28|2562.61|2549.61|2566.28|2553.28|2560.72|2547.72|28
1622211550000|2021-05-28 14:19:10|2562.79|2549.79|2562.51|2549.51|2563.03|2550.03|2561.94|2548.94|31
1622211560000|2021-05-28 14:19:20|2563.03|2550.03|2562.37|2549.37|2563.03|2550.03|2562.12|2549.12|26
1622211570000|2021-05-28 14:19:30|2562.52|2549.52|2562.15|2549.15|2563.03|2550.03|2561.32|2548.32|36
1622211580000|2021-05-28 14:19:40|2561.9|2548.9|2562.25|2549.25|2562.5|2549.5|2561.26|2548.26|36
1622211590000|2021-05-28 14:19:50|2561.91|2548.91|2562.27|2549.27|2562.71|2549.71|2561.38|2548.38|31
1622211600000|2021-05-28 14:20:00|2562.1|2549.1|2563.58|2550.58|2564.11|2551.11|2562.05|2549.05|30
1622211610000|2021-05-28 14:20:10|2564|2551|2566.91|2553.91|2567.17|2554.17|2564|2551|28
1622211620000|2021-05-28 14:20:20|2566.87|2553.87|2566.45|2553.45|2566.98|2553.98|2565.79|2552.79|33
1622211630000|2021-05-28 14:20:30|2566.63|2553.63|2568.42|2555.42|2568.71|2555.71|2566.49|2553.49|31
1622211640000|2021-05-28 14:20:40|2568.27|2555.27|2568.52|2555.52|2568.52|2555.52|2566.01|2553.01|34
1622211650000|2021-05-28 14:20:50|2568.64|2555.64|2568.3|2555.3|2569.25|2556.25|2568.28|2555.28|25
1622211660000|2021-05-28 14:21:00|2568.29|2555.29|2565.92|2552.92|2569.32|2556.32|2564.12|2551.12|31
1622211670000|2021-05-28 14:21:10|2565.91|2552.91|2566.45|2553.45|2566.45|2553.45|2563.74|2550.74|29
1622211680000|2021-05-28 14:21:20|2566.66|2553.66|2565.37|2552.37|2566.99|2553.99|2564.55|2551.55|30
1622211690000|2021-05-28 14:21:30|2565|2552|2565.6|2552.6|2565.75|2552.75|2564.18|2551.18|30
1622211700000|2021-05-28 14:21:40|2565.09|2552.09|2567.22|2554.22|2567.22|2554.22|2565.09|2552.09|33
1622211710000|2021-05-28 14:21:50|2567.18|2554.18|2568.59|2555.59|2568.75|2555.75|2567.18|2554.18|28
1622211720000|2021-05-28 14:22:00|2568.57|2555.57|2566.14|2553.14|2569.03|2556.03|2566.14|2553.14|32
1622211730000|2021-05-28 14:22:10|2566.73|2553.73|2567.26|2554.26|2567.88|2554.88|2566.05|2553.05|35
1622211740000|2021-05-28 14:22:20|2567.32|2554.32|2568.48|2555.48|2569.73|2556.73|2567.32|2554.32|35
1622211750000|2021-05-28 14:22:30|2570.06|2557.06|2568.02|2555.02|2570.06|2557.06|2566.6|2553.6|32
1622211760000|2021-05-28 14:22:40|2568.5|2555.5|2569.58|2556.58|2569.58|2556.58|2566.32|2553.32|29
1622211770000|2021-05-28 14:22:50|2569.55|2556.55|2569.01|2556.01|2569.55|2556.55|2567.84|2554.84|28
1622211780000|2021-05-28 14:23:00|2568.99|2555.99|2569.26|2556.26|2569.68|2556.68|2568.91|2555.91|22
1622211790000|2021-05-28 14:23:10|2569.42|2556.42|2569.28|2556.28|2569.96|2556.96|2569.05|2556.05|27
1622211800000|2021-05-28 14:23:20|2569.45|2556.45|2571.38|2558.38|2571.97|2558.97|2569.45|2556.45|34
1622211810000|2021-05-28 14:23:30|2571.4|2558.4|2570.52|2557.52|2572.16|2559.16|2569.59|2556.59|31
1622211820000|2021-05-28 14:23:40|2568.7|2555.7|2570.76|2557.76|2571.79|2558.79|2568.04|2555.04|38
1622211830000|2021-05-28 14:23:50|2570.81|2557.81|2572.08|2559.08|2572.41|2559.41|2570.39|2557.39|31
1622211840000|2021-05-28 14:24:00|2571.94|2558.94|2571.4|2558.4|2572.43|2559.43|2571.25|2558.25|21
1622211850000|2021-05-28 14:24:10|2571.32|2558.32|2571.97|2558.97|2572.27|2559.27|2571.27|2558.27|22
1622211860000|2021-05-28 14:24:20|2571.55|2558.55|2570.81|2557.81|2571.55|2558.55|2569.67|2556.67|15
1622211870000|2021-05-28 14:24:30|2571.08|2558.08|2571.82|2558.82|2572.28|2559.28|2571.08|2558.08|23
1622211880000|2021-05-28 14:24:40|2571.86|2558.86|2572.27|2559.27|2572.34|2559.34|2571.86|2558.86|24
1622211890000|2021-05-28 14:24:50|2572.21|2559.21|2572.8|2559.8|2572.8|2559.8|2571.9|2558.9|19
1622211900000|2021-05-28 14:25:00|2572.82|2559.82|2571.54|2558.54|2573.65|2560.65|2571.54|2558.54|22
1622211910000|2021-05-28 14:25:10|2571.35|2558.35|2568.66|2555.66|2571.35|2558.35|2568.43|2555.43|36
1622211920000|2021-05-28 14:25:20|2568.43|2555.43|2568.11|2555.11|2569.96|2556.96|2567.35|2554.35|32
1622211930000|2021-05-28 14:25:30|2568.38|2555.38|2568.29|2555.29|2569.18|2556.18|2566.61|2553.61|26
1622211940000|2021-05-28 14:25:40|2568.38|2555.38|2567.64|2554.64|2568.63|2555.63|2566.9|2553.9|23
1622211950000|2021-05-28 14:25:50|2567.77|2554.77|2568.08|2555.08|2569.18|2556.18|2567.4|2554.4|27
1622211960000|2021-05-28 14:26:00|2567.89|2554.89|2567.5|2554.5|2568.35|2555.35|2566.76|2553.76|18
1622211970000|2021-05-28 14:26:10|2566.71|2553.71|2568.98|2555.98|2569.01|2556.01|2566.71|2553.71|25
1622211980000|2021-05-28 14:26:20|2569.05|2556.05|2569.29|2556.29|2569.84|2556.84|2567.5|2554.5|27
1622211990000|2021-05-28 14:26:30|2569.43|2556.43|2567.72|2554.72|2569.81|2556.81|2567.72|2554.72|29
1622212000000|2021-05-28 14:26:40|2567.74|2554.74|2567.1|2554.1|2568.28|2555.28|2566.84|2553.84|28
1622212010000|2021-05-28 14:26:50|2566.87|2553.87|2567.96|2554.96|2568.4|2555.4|2566.51|2553.51|33
1622212020000|2021-05-28 14:27:00|2568.06|2555.06|2568.4|2555.4|2569.66|2556.66|2567.27|2554.27|32
1622212030000|2021-05-28 14:27:10|2568.7|2555.7|2571.17|2558.17|2571.28|2558.28|2568.58|2555.58|34
1622212040000|2021-05-28 14:27:20|2571.22|2558.22|2570.67|2557.67|2571.29|2558.29|2569.76|2556.76|27
1622212050000|2021-05-28 14:27:30|2570.99|2557.99|2572.82|2559.82|2572.82|2559.82|2570.38|2557.38|28
1622212060000|2021-05-28 14:27:40|2572.84|2559.84|2572.27|2559.27|2574.12|2561.12|2570.88|2557.88|30
1622212070000|2021-05-28 14:27:50|2572.85|2559.85|2573.94|2560.94|2574.37|2561.37|2572.72|2559.72|23
1622212080000|2021-05-28 14:28:00|2574.01|2561.01|2574.15|2561.15|2574.51|2561.51|2573.63|2560.63|24
1622212090000|2021-05-28 14:28:10|2573.88|2560.88|2571.6|2558.6|2573.88|2560.88|2570.12|2557.12|19
1622212100000|2021-05-28 14:28:20|2571.98|2558.98|2571.9|2558.9|2574.36|2561.36|2571.41|2558.41|22
1622212110000|2021-05-28 14:28:30|2571.12|2558.12|2571.55|2558.55|2573.12|2560.12|2570.63|2557.63|17
1622212120000|2021-05-28 14:28:40|2571.73|2558.73|2569.59|2556.59|2572.69|2559.69|2569.59|2556.59|12
1622212130000|2021-05-28 14:28:50|2569.6|2556.6|2571.81|2558.81|2572.07|2559.07|2569.6|2556.6|26
1622212140000|2021-05-28 14:29:00|2571.82|2558.82|2571.56|2558.56|2572.57|2559.57|2569.63|2556.63|28
1622212150000|2021-05-28 14:29:10|2571.59|2558.59|2569.16|2556.16|2571.59|2558.59|2568.51|2555.51|26
1622212160000|2021-05-28 14:29:20|2569.11|2556.11|2570.17|2557.17|2570.79|2557.79|2569.11|2556.11|32
1622212170000|2021-05-28 14:29:30|2570.24|2557.24|2569.01|2556.01|2571.82|2558.82|2569.01|2556.01|33
1622212180000|2021-05-28 14:29:40|2568.63|2555.63|2567.38|2554.38|2569.11|2556.11|2566.46|2553.46|27
1622212190000|2021-05-28 14:29:50|2567.07|2554.07|2566.54|2553.54|2568.12|2555.12|2565.13|2552.13|32
1622212200000|2021-05-28 14:30:00|2566.6|2553.6|2568.3|2555.3|2569.45|2556.45|2566.51|2553.51|33
1622212210000|2021-05-28 14:30:10|2568.07|2555.07|2569.86|2556.86|2570.15|2557.15|2567.06|2554.06|27
1622212220000|2021-05-28 14:30:20|2569.89|2556.89|2570.18|2557.18|2570.49|2557.49|2569.66|2556.66|24
1622212230000|2021-05-28 14:30:30|2570.28|2557.28|2570.33|2557.33|2572.75|2559.75|2570.28|2557.28|29
1622212240000|2021-05-28 14:30:40|2570.32|2557.32|2572.34|2559.34|2572.59|2559.59|2570.32|2557.32|24
1622212250000|2021-05-28 14:30:50|2572.55|2559.55|2573.67|2560.67|2573.8|2560.8|2572.55|2559.55|19
1622212260000|2021-05-28 14:31:00|2573.65|2560.65|2578.18|2565.18|2578.18|2565.18|2573.31|2560.31|26
1622212270000|2021-05-28 14:31:10|2578.15|2565.15|2575.81|2562.81|2579.29|2566.29|2575.4|2562.4|36
1622212280000|2021-05-28 14:31:20|2575.83|2562.83|2577.5|2564.5|2577.5|2564.5|2575.83|2562.83|38
1622212290000|2021-05-28 14:31:30|2578.16|2565.16|2576.91|2563.91|2578.82|2565.82|2576.65|2563.65|32
1622212300000|2021-05-28 14:31:40|2577.09|2564.09|2576.89|2563.89|2578.64|2565.64|2576.89|2563.89|31
1622212310000|2021-05-28 14:31:50|2576.95|2563.95|2576.77|2563.77|2578.05|2565.05|2576.07|2563.07|28
1622212320000|2021-05-28 14:32:00|2576.8|2563.8|2577.76|2564.76|2577.92|2564.92|2576.04|2563.04|35
1622212330000|2021-05-28 14:32:10|2577.79|2564.79|2577.29|2564.29|2578.04|2565.04|2576.81|2563.81|27
1622212340000|2021-05-28 14:32:20|2577.31|2564.31|2573.81|2560.81|2577.31|2564.31|2573.81|2560.81|33
1622212350000|2021-05-28 14:32:30|2573.49|2560.49|2572.66|2559.66|2573.49|2560.49|2570|2557|31
1622212360000|2021-05-28 14:32:40|2572.64|2559.64|2573.16|2560.16|2575.08|2562.08|2571.09|2558.09|36
1622212370000|2021-05-28 14:32:50|2573.3|2560.3|2573.01|2560.01|2573.59|2560.59|2570.06|2557.06|32
1622212380000|2021-05-28 14:33:00|2573.02|2560.02|2573.22|2560.22|2574.69|2561.69|2572.47|2559.47|33
1622212390000|2021-05-28 14:33:10|2572.01|2559.01|2571.28|2558.28|2572.38|2559.38|2570.65|2557.65|25
1622212400000|2021-05-28 14:33:20|2570.93|2557.93|2571.7|2558.7|2572.16|2559.16|2569.38|2556.38|35
1622212410000|2021-05-28 14:33:30|2571.95|2558.95|2572.08|2559.08|2574.06|2561.06|2570.9|2557.9|33
1622212420000|2021-05-28 14:33:40|2571.89|2558.89|2572.32|2559.32|2572.76|2559.76|2570.24|2557.24|32
1622212430000|2021-05-28 14:33:50|2571.68|2558.68|2572.44|2559.44|2572.8|2559.8|2570.57|2557.57|34
1622212440000|2021-05-28 14:34:00|2572.24|2559.24|2571.28|2558.28|2572.48|2559.48|2570.85|2557.85|29
1622212450000|2021-05-28 14:34:10|2570.16|2557.16|2569.91|2556.91|2572.33|2559.33|2567.81|2554.81|29
1622212460000|2021-05-28 14:34:20|2568.01|2555.01|2569.06|2556.06|2569.27|2556.27|2567.23|2554.23|21
1622212470000|2021-05-28 14:34:30|2569.09|2556.09|2568.7|2555.7|2569.16|2556.16|2567.99|2554.99|25
1622212480000|2021-05-28 14:34:40|2568.76|2555.76|2567|2554|2568.76|2555.76|2566.99|2553.99|20
1622212490000|2021-05-28 14:34:50|2566.6|2553.6|2568.04|2555.04|2568.12|2555.12|2566.6|2553.6|27
1622212500000|2021-05-28 14:35:00|2568.21|2555.21|2567.13|2554.13|2568.27|2555.27|2566.31|2553.31|33
1622212510000|2021-05-28 14:35:10|2567.1|2554.1|2567.19|2554.19|2567.81|2554.81|2564.71|2551.71|27
1622212520000|2021-05-28 14:35:20|2565.31|2552.31|2564.32|2551.32|2568.98|2555.98|2564.32|2551.32|18
1622212530000|2021-05-28 14:35:30|2564.18|2551.18|2564.04|2551.04|2565.09|2552.09|2562.98|2549.98|30
1622212540000|2021-05-28 14:35:40|2564.07|2551.07|2561.23|2548.23|2564.2|2551.2|2561.23|2548.23|26
1622212550000|2021-05-28 14:35:50|2561.49|2548.49|2563.61|2550.61|2563.61|2550.61|2561.24|2548.24|30
1622212560000|2021-05-28 14:36:00|2563.78|2550.78|2561.61|2548.61|2564.59|2551.59|2561.44|2548.44|28
1622212570000|2021-05-28 14:36:10|2561.57|2548.57|2561.21|2548.21|2562.39|2549.39|2559.98|2546.98|31
1622212580000|2021-05-28 14:36:20|2561.26|2548.26|2560.71|2547.71|2561.26|2548.26|2559.37|2546.37|24
1622212590000|2021-05-28 14:36:30|2560.85|2547.85|2560.77|2547.77|2560.85|2547.85|2559.81|2546.81|25
1622212600000|2021-05-28 14:36:40|2560.82|2547.82|2560.75|2547.75|2561.46|2548.46|2559.98|2546.98|22
1622212610000|2021-05-28 14:36:50|2560.5|2547.5|2560.69|2547.69|2561.54|2548.54|2560.18|2547.18|33
1622212620000|2021-05-28 14:37:00|2559.91|2546.91|2562.73|2549.73|2562.83|2549.83|2559.91|2546.91|25
1622212630000|2021-05-28 14:37:10|2562.84|2549.84|2561.3|2548.3|2562.99|2549.99|2561.11|2548.11|30
1622212640000|2021-05-28 14:37:20|2561.29|2548.29|2561.21|2548.21|2562.77|2549.77|2560.96|2547.96|25
1622212650000|2021-05-28 14:37:30|2561.22|2548.22|2559.67|2546.67|2561.29|2548.29|2559.67|2546.67|23
1622212660000|2021-05-28 14:37:40|2559.65|2546.65|2559.51|2546.51|2559.96|2546.96|2557.76|2544.76|18
1622212670000|2021-05-28 14:37:50|2559.13|2546.13|2558.9|2545.9|2559.13|2546.13|2557.78|2544.78|30
1622212680000|2021-05-28 14:38:00|2558.69|2545.69|2551.96|2538.96|2558.9|2545.9|2551.96|2538.96|33
1622212690000|2021-05-28 14:38:10|2552.32|2539.32|2554.23|2541.23|2554.97|2541.97|2550.55|2537.55|38
1622212700000|2021-05-28 14:38:20|2554.24|2541.24|2552.14|2539.14|2554.44|2541.44|2551.67|2538.67|34
1622212710000|2021-05-28 14:38:30|2551.55|2538.55|2551.43|2538.43|2552.57|2539.57|2549.31|2536.31|38
1622212720000|2021-05-28 14:38:40|2551.37|2538.37|2553.96|2540.96|2554.58|2541.58|2551.37|2538.37|34
1622212730000|2021-05-28 14:38:50|2553.5|2540.5|2553.44|2540.44|2554.22|2541.22|2551.6|2538.6|27
1622212740000|2021-05-28 14:39:00|2553.09|2540.09|2552.72|2539.72|2553.44|2540.44|2551.23|2538.23|24
1622212750000|2021-05-28 14:39:10|2552.02|2539.02|2552.24|2539.24|2553.23|2540.23|2551.69|2538.69|25
1622212760000|2021-05-28 14:39:20|2552.22|2539.22|2554.08|2541.08|2554.4|2541.4|2551.85|2538.85|21
1622212770000|2021-05-28 14:39:30|2554.19|2541.19|2557.86|2544.86|2557.91|2544.91|2553.12|2540.12|34
1622212780000|2021-05-28 14:39:40|2557.93|2544.93|2561.85|2548.85|2563.09|2550.09|2557.47|2544.47|38
1622212790000|2021-05-28 14:39:50|2561.63|2548.63|2560.26|2547.26|2561.72|2548.72|2559.73|2546.73|34
1622212800000|2021-05-28 14:40:00|2560.05|2547.05|2564.26|2551.26|2564.41|2551.41|2559.98|2546.98|35
1622212810000|2021-05-28 14:40:10|2564.57|2551.57|2565.37|2552.37|2567.43|2554.43|2564.24|2551.24|38
1622212820000|2021-05-28 14:40:20|2565.58|2552.58|2567.99|2554.99|2567.99|2554.99|2564.82|2551.82|36
1622212830000|2021-05-28 14:40:30|2568.03|2555.03|2565.14|2552.14|2568.03|2555.03|2565|2552|34
1622212840000|2021-05-28 14:40:40|2564.65|2551.65|2564.32|2551.32|2566.92|2553.92|2563.63|2550.63|37
1622212850000|2021-05-28 14:40:50|2564.46|2551.46|2564.83|2551.83|2565.76|2552.76|2563.08|2550.08|32
1622212860000|2021-05-28 14:41:00|2565.22|2552.22|2564.9|2551.9|2565.81|2552.81|2562.97|2549.97|28
1622212870000|2021-05-28 14:41:10|2565.28|2552.28|2566.22|2553.22|2567.42|2554.42|2565.28|2552.28|32
1622212880000|2021-05-28 14:41:20|2566.74|2553.74|2568.81|2555.81|2568.9|2555.9|2566.74|2553.74|28
1622212890000|2021-05-28 14:41:30|2568.83|2555.83|2569.58|2556.58|2569.58|2556.58|2567.76|2554.76|30
1622212900000|2021-05-28 14:41:40|2569.54|2556.54|2569.57|2556.57|2570.53|2557.53|2569.54|2556.54|28
1622212910000|2021-05-28 14:41:50|2569.49|2556.49|2568.82|2555.82|2569.49|2556.49|2566.87|2553.87|31
1622212920000|2021-05-28 14:42:00|2567.23|2554.23|2564.78|2551.78|2567.79|2554.79|2564.78|2551.78|26
1622212930000|2021-05-28 14:42:10|2566.67|2553.67|2564.21|2551.21|2566.67|2553.67|2563.78|2550.78|31
1622212940000|2021-05-28 14:42:20|2564.68|2551.68|2566.35|2553.35|2566.9|2553.9|2564.22|2551.22|33
1622212950000|2021-05-28 14:42:30|2566.47|2553.47|2567.26|2554.26|2567.48|2554.48|2566.21|2553.21|26
1622212960000|2021-05-28 14:42:40|2567.99|2554.99|2568.46|2555.46|2569.23|2556.23|2567.8|2554.8|24
1622212970000|2021-05-28 14:42:50|2568.44|2555.44|2569.34|2556.34|2569.43|2556.43|2567.75|2554.75|26
1622212980000|2021-05-28 14:43:00|2569.38|2556.38|2571.46|2558.46|2571.85|2558.85|2569.38|2556.38|20
1622212990000|2021-05-28 14:43:10|2571.07|2558.07|2571.05|2558.05|2571.44|2558.44|2570.96|2557.96|19
1622213000000|2021-05-28 14:43:20|2571.02|2558.02|2571.31|2558.31|2572.32|2559.32|2570.93|2557.93|17
1622213010000|2021-05-28 14:43:30|2571.35|2558.35|2571.55|2558.55|2571.96|2558.96|2571.11|2558.11|11
1622213020000|2021-05-28 14:43:40|2571.41|2558.41|2571.85|2558.85|2571.85|2558.85|2571.12|2558.12|13
1622213030000|2021-05-28 14:43:50|2571.45|2558.45|2569.79|2556.79|2571.45|2558.45|2569.57|2556.57|25
1622213040000|2021-05-28 14:44:00|2568.63|2555.63|2566.05|2553.05|2569.81|2556.81|2565.04|2552.04|30
1622213050000|2021-05-28 14:44:10|2566.16|2553.16|2563.8|2550.8|2566.25|2553.25|2562.65|2549.65|34
1622213060000|2021-05-28 14:44:20|2563.85|2550.85|2561.67|2548.67|2563.85|2550.85|2560.06|2547.06|39
1622213070000|2021-05-28 14:44:30|2561.71|2548.71|2560.36|2547.36|2562|2549|2560.33|2547.33|34
1622213080000|2021-05-28 14:44:40|2560.39|2547.39|2560.83|2547.83|2562.29|2549.29|2560.33|2547.33|36
1622213090000|2021-05-28 14:44:50|2561.04|2548.04|2564.46|2551.46|2564.46|2551.46|2560.05|2547.05|33
1622213100000|2021-05-28 14:45:00|2564.5|2551.5|2562.16|2549.16|2564.75|2551.75|2561.83|2548.83|37
1622213110000|2021-05-28 14:45:10|2562.09|2549.09|2560.48|2547.48|2562.54|2549.54|2560.04|2547.04|32
1622213120000|2021-05-28 14:45:20|2560.55|2547.55|2560.12|2547.12|2561.73|2548.73|2559.98|2546.98|28
1622213130000|2021-05-28 14:45:30|2559.78|2546.78|2561.94|2548.94|2562.2|2549.2|2559.52|2546.52|30
1622213140000|2021-05-28 14:45:40|2562.06|2549.06|2562.57|2549.57|2562.57|2549.57|2560.8|2547.8|34
1622213150000|2021-05-28 14:45:50|2562.52|2549.52|2560.75|2547.75|2562.63|2549.63|2560.75|2547.75|34
1622213160000|2021-05-28 14:46:00|2561.01|2548.01|2561.51|2548.51|2561.86|2548.86|2559.52|2546.52|32
1622213170000|2021-05-28 14:46:10|2560.6|2547.6|2561.98|2548.98|2561.98|2548.98|2559.87|2546.87|35
1622213180000|2021-05-28 14:46:20|2562.32|2549.32|2563.97|2550.97|2564.43|2551.43|2562.32|2549.32|37
1622213190000|2021-05-28 14:46:30|2563.87|2550.87|2561.89|2548.89|2563.87|2550.87|2561.89|2548.89|35
1622213200000|2021-05-28 14:46:40|2561.78|2548.78|2563.1|2550.1|2563.1|2550.1|2561.02|2548.02|37
1622213210000|2021-05-28 14:46:50|2563.2|2550.2|2561.96|2548.96|2563.92|2550.92|2561.87|2548.87|35
1622213220000|2021-05-28 14:47:00|2561.92|2548.92|2563.79|2550.79|2563.88|2550.88|2561.57|2548.57|35
1622213230000|2021-05-28 14:47:10|2563.67|2550.67|2563.07|2550.07|2563.67|2550.67|2562.78|2549.78|25
1622213240000|2021-05-28 14:47:20|2563.25|2550.25|2567.36|2554.36|2567.47|2554.47|2562.67|2549.67|34
1622213250000|2021-05-28 14:47:30|2567.48|2554.48|2569.42|2556.42|2569.44|2556.44|2567.32|2554.32|30
1622213260000|2021-05-28 14:47:40|2569.49|2556.49|2568.69|2555.69|2569.7|2556.7|2567.19|2554.19|35
1622213270000|2021-05-28 14:47:50|2568.53|2555.53|2570.2|2557.2|2570.61|2557.61|2568.31|2555.31|32
1622213280000|2021-05-28 14:48:00|2570|2557|2571.97|2558.97|2571.97|2558.97|2569.57|2556.57|32
1622213290000|2021-05-28 14:48:10|2571.84|2558.84|2571.92|2558.92|2572.65|2559.65|2571.62|2558.62|34
1622213300000|2021-05-28 14:48:20|2571.84|2558.84|2572.42|2559.42|2573.54|2560.54|2571.22|2558.22|31
1622213310000|2021-05-28 14:48:30|2572.6|2559.6|2571.36|2558.36|2573.01|2560.01|2570.24|2557.24|35
1622213320000|2021-05-28 14:48:40|2571.73|2558.73|2568.9|2555.9|2571.86|2558.86|2567.93|2554.93|24
1622213330000|2021-05-28 14:48:50|2568.94|2555.94|2569.07|2556.07|2569.71|2556.71|2568.7|2555.7|17
1622213340000|2021-05-28 14:49:00|2568.79|2555.79|2569.02|2556.02|2570.44|2557.44|2568.64|2555.64|25
1622213350000|2021-05-28 14:49:10|2568.95|2555.95|2570.22|2557.22|2571.18|2558.18|2568.65|2555.65|29
1622213360000|2021-05-28 14:49:20|2570.56|2557.56|2570.84|2557.84|2571.16|2558.16|2569.82|2556.82|31
1622213370000|2021-05-28 14:49:30|2569.79|2556.79|2568.94|2555.94|2571.25|2558.25|2568.94|2555.94|31
1622213380000|2021-05-28 14:49:40|2568.99|2555.99|2571.15|2558.15|2571.15|2558.15|2568.97|2555.97|31
1622213390000|2021-05-28 14:49:50|2571.17|2558.17|2571.02|2558.02|2572.15|2559.15|2570.37|2557.37|35
1622213400000|2021-05-28 14:50:00|2571.01|2558.01|2569.77|2556.77|2571.92|2558.92|2569.77|2556.77|38
1622213410000|2021-05-28 14:50:10|2569.8|2556.8|2569.43|2556.43|2570.56|2557.56|2568.49|2555.49|35
1622213420000|2021-05-28 14:50:20|2569.65|2556.65|2569.17|2556.17|2569.71|2556.71|2569.16|2556.16|32
1622213430000|2021-05-28 14:50:30|2569.46|2556.46|2569.48|2556.48|2569.64|2556.64|2569.16|2556.16|28
1622213440000|2021-05-28 14:50:40|2569.33|2556.33|2569.09|2556.09|2569.53|2556.53|2568.56|2555.56|31
1622213450000|2021-05-28 14:50:50|2569.01|2556.01|2568.3|2555.3|2569.37|2556.37|2566.99|2553.99|29
1622213460000|2021-05-28 14:51:00|2568.42|2555.42|2567.58|2554.58|2569.5|2556.5|2566.41|2553.41|29
1622213470000|2021-05-28 14:51:10|2568.36|2555.36|2570.01|2557.01|2570.01|2557.01|2566.99|2553.99|32
1622213480000|2021-05-28 14:51:20|2570.58|2557.58|2569.87|2556.87|2571.02|2558.02|2569.57|2556.57|36
1622213490000|2021-05-28 14:51:30|2569.81|2556.81|2569.59|2556.59|2570.45|2557.45|2568.33|2555.33|37
1622213500000|2021-05-28 14:51:40|2569.45|2556.45|2567.54|2554.54|2569.45|2556.45|2566.97|2553.97|27
1622213510000|2021-05-28 14:51:50|2567.3|2554.3|2567.38|2554.38|2567.72|2554.72|2566.29|2553.29|31
1622213520000|2021-05-28 14:52:00|2567.43|2554.43|2573.25|2560.25|2573.5|2560.5|2567.37|2554.37|34
1622213530000|2021-05-28 14:52:10|2573.35|2560.35|2576.8|2563.8|2576.96|2563.96|2573.35|2560.35|37
1622213540000|2021-05-28 14:52:20|2576.51|2563.51|2576.06|2563.06|2577.62|2564.62|2575.68|2562.68|39
1622213550000|2021-05-28 14:52:30|2576.23|2563.23|2575.69|2562.69|2577.14|2564.14|2575.2|2562.2|40
1622213560000|2021-05-28 14:52:40|2575.65|2562.65|2573.52|2560.52|2576.26|2563.26|2573.16|2560.16|32
1622213570000|2021-05-28 14:52:50|2573.6|2560.6|2571.13|2558.13|2575.6|2562.6|2571.13|2558.13|36
1622213580000|2021-05-28 14:53:00|2572.72|2559.72|2570|2557|2573.45|2560.45|2569.64|2556.64|34
1622213590000|2021-05-28 14:53:10|2570.61|2557.61|2572.27|2559.27|2574.19|2561.19|2570.61|2557.61|29
1622213600000|2021-05-28 14:53:20|2572.47|2559.47|2575.01|2562.01|2575.8|2562.8|2572.47|2559.47|32
1622213610000|2021-05-28 14:53:30|2574.88|2561.88|2576.61|2563.61|2576.68|2563.68|2574.88|2561.88|34
1622213620000|2021-05-28 14:53:40|2575.85|2562.85|2573.91|2560.91|2576.74|2563.74|2573.89|2560.89|38
1622213630000|2021-05-28 14:53:50|2573.88|2560.88|2573.3|2560.3|2573.88|2560.88|2571.02|2558.02|32
1622213640000|2021-05-28 14:54:00|2573.33|2560.33|2569.84|2556.84|2573.64|2560.64|2569.84|2556.84|35
1622213650000|2021-05-28 14:54:10|2569.71|2556.71|2568.79|2555.79|2571.26|2558.26|2567.88|2554.88|39
1622213660000|2021-05-28 14:54:20|2568.95|2555.95|2569.33|2556.33|2570.56|2557.56|2568.95|2555.95|36
1622213670000|2021-05-28 14:54:30|2569.1|2556.1|2567.05|2554.05|2569.34|2556.34|2566.57|2553.57|39
1622213680000|2021-05-28 14:54:40|2566.61|2553.61|2566.54|2553.54|2567.68|2554.68|2566.54|2553.54|29
1622213690000|2021-05-28 14:54:50|2566.37|2553.37|2565.63|2552.63|2566.57|2553.57|2564.92|2551.92|21
1622213700000|2021-05-28 14:55:00|2565.37|2552.37|2562.85|2549.85|2565.48|2552.48|2561.69|2548.69|38
1622213710000|2021-05-28 14:55:10|2562.96|2549.96|2563.26|2550.26|2564.49|2551.49|2562.96|2549.96|33
1622213720000|2021-05-28 14:55:20|2563.17|2550.17|2562.65|2549.65|2564.06|2551.06|2561.4|2548.4|35
1622213730000|2021-05-28 14:55:30|2562.55|2549.55|2565.52|2552.52|2565.52|2552.52|2562.55|2549.55|34
1622213740000|2021-05-28 14:55:40|2565.33|2552.33|2564.9|2551.9|2566.32|2553.32|2564.28|2551.28|38
1622213750000|2021-05-28 14:55:50|2564.78|2551.78|2564.97|2551.97|2566|2553|2564.55|2551.55|35
1622213760000|2021-05-28 14:56:00|2564.99|2551.99|2568.34|2555.34|2568.4|2555.4|2564.22|2551.22|38
1622213770000|2021-05-28 14:56:10|2568.49|2555.49|2570.14|2557.14|2570.14|2557.14|2568.37|2555.37|37
1622213780000|2021-05-28 14:56:20|2570.18|2557.18|2572.42|2559.42|2573.45|2560.45|2570.18|2557.18|32
1622213790000|2021-05-28 14:56:30|2571.22|2558.22|2571.33|2558.33|2571.33|2558.33|2568.93|2555.93|31
1622213800000|2021-05-28 14:56:40|2571.27|2558.27|2571.05|2558.05|2571.95|2558.95|2570.91|2557.91|31
1622213810000|2021-05-28 14:56:50|2570.98|2557.98|2570.32|2557.32|2571.54|2558.54|2569.02|2556.02|31
1622213820000|2021-05-28 14:57:00|2570.6|2557.6|2569.54|2556.54|2571|2558|2567.94|2554.94|35
1622213830000|2021-05-28 14:57:10|2569.14|2556.14|2568.04|2555.04|2569.14|2556.14|2566.78|2553.78|37
1622213840000|2021-05-28 14:57:20|2567.82|2554.82|2562.93|2549.93|2567.82|2554.82|2561.18|2548.18|38
1622213850000|2021-05-28 14:57:30|2563.83|2550.83|2561.08|2548.08|2565.22|2552.22|2561.08|2548.08|36
1622213860000|2021-05-28 14:57:40|2560.9|2547.9|2561.52|2548.52|2562.83|2549.83|2560.28|2547.28|40
1622213870000|2021-05-28 14:57:50|2561.49|2548.49|2559.62|2546.62|2562.4|2549.4|2559.62|2546.62|37
1622213880000|2021-05-28 14:58:00|2559.65|2546.65|2557.08|2544.08|2560.43|2547.43|2557.08|2544.08|36
1622213890000|2021-05-28 14:58:10|2557.02|2544.02|2554.75|2541.75|2557.74|2544.74|2554.53|2541.53|38
1622213900000|2021-05-28 14:58:20|2555.25|2542.25|2554|2541|2556.09|2543.09|2551.6|2538.6|38
1622213910000|2021-05-28 14:58:30|2553.96|2540.96|2551.85|2538.85|2554.41|2541.41|2551.85|2538.85|34
1622213920000|2021-05-28 14:58:40|2552.45|2539.45|2555.78|2542.78|2555.78|2542.78|2552.37|2539.37|38
1622213930000|2021-05-28 14:58:50|2555.89|2542.89|2556.1|2543.1|2556.71|2543.71|2555.46|2542.46|38
1622213940000|2021-05-28 14:59:00|2556.09|2543.09|2553.8|2540.8|2556.09|2543.09|2553.46|2540.46|29
1622213950000|2021-05-28 14:59:10|2553.95|2540.95|2554.79|2541.79|2555.05|2542.05|2553.61|2540.61|35
1622213960000|2021-05-28 14:59:20|2554.71|2541.71|2555.98|2542.98|2556.56|2543.56|2554.33|2541.33|28
1622213970000|2021-05-28 14:59:30|2556.11|2543.11|2556.11|2543.11|2556.55|2543.55|2555.03|2542.03|31
1622213980000|2021-05-28 14:59:40|2555.93|2542.93|2555.54|2542.54|2556.35|2543.35|2553.96|2540.96|24
1622213990000|2021-05-28 14:59:50|2555.52|2542.52|2556.9|2543.9|2556.98|2543.98|2554.74|2541.74|37
1622214000000|2021-05-28 15:00:00|2556.89|2543.89|2557.32|2544.32|2557.47|2544.47|2556.86|2543.86|37
1622214010000|2021-05-28 15:00:10|2557.38|2544.38|2558.51|2545.51|2560.14|2547.14|2557.38|2544.38|34
1622214020000|2021-05-28 15:00:20|2558.46|2545.46|2560.39|2547.39|2560.39|2547.39|2558.19|2545.19|37
1622214030000|2021-05-28 15:00:30|2560.28|2547.28|2560.74|2547.74|2561.69|2548.69|2559.59|2546.59|33
1622214040000|2021-05-28 15:00:40|2560.9|2547.9|2558.89|2545.89|2561.18|2548.18|2558.7|2545.7|36
1622214050000|2021-05-28 15:00:50|2558.88|2545.88|2555.54|2542.54|2558.88|2545.88|2555.54|2542.54|34
1622214060000|2021-05-28 15:01:00|2555.25|2542.25|2554.81|2541.81|2556.04|2543.04|2554.17|2541.17|37
1622214070000|2021-05-28 15:01:10|2554.71|2541.71|2552.69|2539.69|2554.87|2541.87|2551.53|2538.53|31
1622214080000|2021-05-28 15:01:20|2552.68|2539.68|2551.4|2538.4|2552.68|2539.68|2550.41|2537.41|34
1622214090000|2021-05-28 15:01:30|2550.42|2537.42|2550.45|2537.45|2551.46|2538.46|2549.82|2536.82|24
1622214100000|2021-05-28 15:01:40|2550.25|2537.25|2550.29|2537.29|2550.7|2537.7|2549.66|2536.66|25
1622214110000|2021-05-28 15:01:50|2549.66|2536.66|2550.22|2537.22|2550.4|2537.4|2549.66|2536.66|25
1622214120000|2021-05-28 15:02:00|2550.23|2537.23|2552.85|2539.85|2553.49|2540.49|2549.86|2536.86|32
1622214130000|2021-05-28 15:02:10|2552.86|2539.86|2553.23|2540.23|2554.51|2541.51|2552.68|2539.68|36
1622214140000|2021-05-28 15:02:20|2553.12|2540.12|2553.7|2540.7|2554.23|2541.23|2551.32|2538.32|36
1622214150000|2021-05-28 15:02:30|2553.72|2540.72|2553.68|2540.68|2554.84|2541.84|2553.34|2540.34|36
1622214160000|2021-05-28 15:02:40|2553.58|2540.58|2551.49|2538.49|2553.72|2540.72|2550.63|2537.63|38
1622214170000|2021-05-28 15:02:50|2551.2|2538.2|2553.27|2540.27|2553.33|2540.33|2551.2|2538.2|30
1622214180000|2021-05-28 15:03:00|2553.43|2540.43|2554.06|2541.06|2555.34|2542.34|2553.28|2540.28|37
1622214190000|2021-05-28 15:03:10|2554.03|2541.03|2552.15|2539.15|2554.26|2541.26|2551.72|2538.72|39
1622214200000|2021-05-28 15:03:20|2553|2540|2551.88|2538.88|2553.2|2540.2|2551.65|2538.65|37
1622214210000|2021-05-28 15:03:30|2551.56|2538.56|2551.3|2538.3|2551.91|2538.91|2550.93|2537.93|31
1622214220000|2021-05-28 15:03:40|2551.35|2538.35|2551.27|2538.27|2552.13|2539.13|2550.34|2537.34|24
1622214230000|2021-05-28 15:03:50|2550.56|2537.56|2547.9|2534.9|2551.65|2538.65|2547.9|2534.9|26
1622214240000|2021-05-28 15:04:00|2547.72|2534.72|2548.07|2535.07|2549.78|2536.78|2547.72|2534.72|29
1622214250000|2021-05-28 15:04:10|2547.7|2534.7|2546.69|2533.69|2550.58|2537.58|2544.99|2531.99|31
1622214260000|2021-05-28 15:04:20|2546.66|2533.66|2548.4|2535.4|2550.58|2537.58|2546.66|2533.66|17
1622214270000|2021-05-28 15:04:30|2548.28|2535.28|2545.43|2532.43|2548.28|2535.28|2543.59|2530.59|33
1622214280000|2021-05-28 15:04:40|2545.66|2532.66|2540.47|2527.47|2545.85|2532.85|2539.91|2526.91|33
1622214290000|2021-05-28 15:04:50|2539.64|2526.64|2540.91|2527.91|2542.1|2529.1|2539.58|2526.58|33
1622214300000|2021-05-28 15:05:00|2541.04|2528.04|2545.47|2532.47|2545.47|2532.47|2541.04|2528.04|35
1622214310000|2021-05-28 15:05:10|2545.11|2532.11|2544.69|2531.69|2546.67|2533.67|2544.69|2531.69|39
1622214320000|2021-05-28 15:05:20|2544.65|2531.65|2545.4|2532.4|2545.69|2532.69|2543.35|2530.35|37
1622214330000|2021-05-28 15:05:30|2545.52|2532.52|2545.89|2532.89|2546.08|2533.08|2544.67|2531.67|35
1622214340000|2021-05-28 15:05:40|2545.93|2532.93|2545.88|2532.88|2546.56|2533.56|2544.5|2531.5|31
1622214350000|2021-05-28 15:05:50|2545.86|2532.86|2552.67|2539.67|2553.07|2540.07|2545.86|2532.86|33
1622214360000|2021-05-28 15:06:00|2552.64|2539.64|2554.2|2541.2|2555.73|2542.73|2552.42|2539.42|37
1622214370000|2021-05-28 15:06:10|2554.29|2541.29|2552.01|2539.01|2554.29|2541.29|2552.01|2539.01|29
1622214380000|2021-05-28 15:06:20|2553.64|2540.64|2553.66|2540.66|2554.48|2541.48|2552.2|2539.2|32
1622214390000|2021-05-28 15:06:30|2553.96|2540.96|2554.58|2541.58|2554.58|2541.58|2552.01|2539.01|26
1622214400000|2021-05-28 15:06:40|2554.54|2541.54|2554.73|2541.73|2554.75|2541.75|2553.69|2540.69|21
1622214410000|2021-05-28 15:06:50|2554.81|2541.81|2554.49|2541.49|2555.55|2542.55|2554.31|2541.31|29
1622214420000|2021-05-28 15:07:00|2554.53|2541.53|2556.88|2543.88|2556.88|2543.88|2553.88|2540.88|28
1622214430000|2021-05-28 15:07:10|2557.28|2544.28|2557.67|2544.67|2558.16|2545.16|2556.24|2543.24|35
1622214440000|2021-05-28 15:07:20|2557.81|2544.81|2564.38|2551.38|2564.38|2551.38|2557.53|2544.53|36
1622214450000|2021-05-28 15:07:30|2564.13|2551.13|2562.12|2549.12|2564.62|2551.62|2562.12|2549.12|36
1622214460000|2021-05-28 15:07:40|2562.1|2549.1|2561.49|2548.49|2562.1|2549.1|2560.59|2547.59|37
1622214470000|2021-05-28 15:07:50|2561.63|2548.63|2560.37|2547.37|2561.77|2548.77|2559.33|2546.33|32
1622214480000|2021-05-28 15:08:00|2560.21|2547.21|2564.83|2551.83|2565|2552|2559.35|2546.35|36
1622214490000|2021-05-28 15:08:10|2564.88|2551.88|2563.51|2550.51|2565.32|2552.32|2562.97|2549.97|37
1622214500000|2021-05-28 15:08:20|2563.18|2550.18|2564.39|2551.39|2565.07|2552.07|2563.18|2550.18|37
1622214510000|2021-05-28 15:08:30|2564.36|2551.36|2564.73|2551.73|2564.76|2551.76|2563.87|2550.87|32
1622214520000|2021-05-28 15:08:40|2564.68|2551.68|2563.77|2550.77|2564.92|2551.92|2563.74|2550.74|21
1622214530000|2021-05-28 15:08:50|2565.32|2552.32|2564.89|2551.89|2565.32|2552.32|2563.7|2550.7|28
1622214540000|2021-05-28 15:09:00|2565.1|2552.1|2563.6|2550.6|2565.69|2552.69|2563.1|2550.1|27
1622214550000|2021-05-28 15:09:10|2563.06|2550.06|2563.13|2550.13|2563.96|2550.96|2562.26|2549.26|28
1622214560000|2021-05-28 15:09:20|2563.79|2550.79|2563.44|2550.44|2563.91|2550.91|2562.77|2549.77|20
1622214570000|2021-05-28 15:09:30|2562.81|2549.81|2563.43|2550.43|2564.23|2551.23|2561.71|2548.71|22
1622214580000|2021-05-28 15:09:40|2562.39|2549.39|2561.35|2548.35|2563.93|2550.93|2560.63|2547.63|36
1622214590000|2021-05-28 15:09:50|2561.43|2548.43|2561.08|2548.08|2562.65|2549.65|2561.08|2548.08|29
1622214600000|2021-05-28 15:10:00|2560.96|2547.96|2557.85|2544.85|2561.1|2548.1|2557.85|2544.85|32
1622214610000|2021-05-28 15:10:10|2558.1|2545.1|2558.6|2545.6|2559.53|2546.53|2557.57|2544.57|38
1622214620000|2021-05-28 15:10:20|2558.41|2545.41|2560.07|2547.07|2560.69|2547.69|2557.66|2544.66|34
1622214630000|2021-05-28 15:10:30|2560.21|2547.21|2559.88|2546.88|2560.81|2547.81|2558.46|2545.46|37
1622214640000|2021-05-28 15:10:40|2560.35|2547.35|2558.82|2545.82|2560.35|2547.35|2558.72|2545.72|28
1622214650000|2021-05-28 15:10:50|2560.01|2547.01|2559.52|2546.52|2560.17|2547.17|2558.91|2545.91|21
1622214660000|2021-05-28 15:11:00|2559.43|2546.43|2564.28|2551.28|2564.28|2551.28|2558.96|2545.96|36
1622214670000|2021-05-28 15:11:10|2564.91|2551.91|2565.02|2552.02|2565.59|2552.59|2563.5|2550.5|40
1622214680000|2021-05-28 15:11:20|2565.3|2552.3|2565.54|2552.54|2565.54|2552.54|2563.52|2550.52|37
1622214690000|2021-05-28 15:11:30|2565.28|2552.28|2563.37|2550.37|2565.35|2552.35|2562.67|2549.67|36
1622214700000|2021-05-28 15:11:40|2563.63|2550.63|2562.38|2549.38|2564.95|2551.95|2561.9|2548.9|33
1622214710000|2021-05-28 15:11:50|2562.1|2549.1|2562.33|2549.33|2563.18|2550.18|2561.92|2548.92|23
1622214720000|2021-05-28 15:12:00|2562.72|2549.72|2561.48|2548.48|2563.24|2550.24|2561.22|2548.22|32
1622214730000|2021-05-28 15:12:10|2562.11|2549.11|2560.57|2547.57|2562.13|2549.13|2559.24|2546.24|29
1622214740000|2021-05-28 15:12:20|2561.07|2548.07|2560.95|2547.95|2561.85|2548.85|2559.32|2546.32|23
1622214750000|2021-05-28 15:12:30|2561.24|2548.24|2559.68|2546.68|2561.24|2548.24|2559.68|2546.68|12
1622214760000|2021-05-28 15:12:40|2559.77|2546.77|2558.81|2545.81|2559.77|2546.77|2557.73|2544.73|21
1622214770000|2021-05-28 15:12:50|2558.69|2545.69|2558.44|2545.44|2559.19|2546.19|2557.51|2544.51|27
1622214780000|2021-05-28 15:13:00|2557.99|2544.99|2559.4|2546.4|2559.4|2546.4|2557.17|2544.17|25
1622214790000|2021-05-28 15:13:10|2558.24|2545.24|2557.52|2544.52|2559.4|2546.4|2556.69|2543.69|19
1622214800000|2021-05-28 15:13:20|2558.63|2545.63|2554.41|2541.41|2558.63|2545.63|2553.5|2540.5|23
1622214810000|2021-05-28 15:13:30|2553.75|2540.75|2554.01|2541.01|2554.41|2541.41|2553.19|2540.19|15
1622214820000|2021-05-28 15:13:40|2554.02|2541.02|2554.41|2541.41|2554.41|2541.41|2553.2|2540.2|20
1622214830000|2021-05-28 15:13:50|2553.83|2540.83|2553.23|2540.23|2554.41|2541.41|2552.25|2539.25|23
1622214840000|2021-05-28 15:14:00|2552.93|2539.93|2553.48|2540.48|2553.78|2540.78|2551.69|2538.69|33
1622214850000|2021-05-28 15:14:10|2553.47|2540.47|2552.25|2539.25|2553.53|2540.53|2551.05|2538.05|32
1622214860000|2021-05-28 15:14:20|2552.4|2539.4|2550.32|2537.32|2552.49|2539.49|2549.12|2536.12|28
1622214870000|2021-05-28 15:14:30|2549.37|2536.37|2551.16|2538.16|2551.45|2538.45|2548.98|2535.98|30
1622214880000|2021-05-28 15:14:40|2551.04|2538.04|2549.09|2536.09|2551.04|2538.04|2548.91|2535.91|30
1622214890000|2021-05-28 15:14:50|2549.34|2536.34|2550.32|2537.32|2551.05|2538.05|2549.34|2536.34|27
1622214900000|2021-05-28 15:15:00|2550.26|2537.26|2554.07|2541.07|2554.09|2541.09|2549.2|2536.2|35
1622214910000|2021-05-28 15:15:10|2553.95|2540.95|2556.09|2543.09|2556.09|2543.09|2553.63|2540.63|32
1622214920000|2021-05-28 15:15:20|2556.22|2543.22|2558.32|2545.32|2558.52|2545.52|2555.71|2542.71|35
1622214930000|2021-05-28 15:15:30|2558.52|2545.52|2560.81|2547.81|2560.94|2547.94|2558.45|2545.45|34
1622214940000|2021-05-28 15:15:40|2560.8|2547.8|2561.18|2548.18|2562.32|2549.32|2560.8|2547.8|35
1622214950000|2021-05-28 15:15:50|2560.71|2547.71|2561.44|2548.44|2562.15|2549.15|2560.4|2547.4|36
1622214960000|2021-05-28 15:16:00|2561.45|2548.45|2558.3|2545.3|2561.55|2548.55|2558.3|2545.3|33
1622214970000|2021-05-28 15:16:10|2558.42|2545.42|2561.04|2548.04|2561.04|2548.04|2557.35|2544.35|26
1622214980000|2021-05-28 15:16:20|2561.03|2548.03|2564.01|2551.01|2564.01|2551.01|2560.82|2547.82|30
1622214990000|2021-05-28 15:16:30|2563.86|2550.86|2564.82|2551.82|2564.82|2551.82|2562.97|2549.97|29
1622215000000|2021-05-28 15:16:40|2564.93|2551.93|2565.37|2552.37|2566.02|2553.02|2564.93|2551.93|34
1622215010000|2021-05-28 15:16:50|2565.46|2552.46|2563.52|2550.52|2565.46|2552.46|2561.92|2548.92|35
1622215020000|2021-05-28 15:17:00|2563.46|2550.46|2562.04|2549.04|2563.46|2550.46|2561.79|2548.79|34
1622215030000|2021-05-28 15:17:10|2562|2549|2561.83|2548.83|2562.07|2549.07|2560.3|2547.3|35
1622215040000|2021-05-28 15:17:20|2561.85|2548.85|2562.96|2549.96|2562.96|2549.96|2561|2548|33
1622215050000|2021-05-28 15:17:30|2563.15|2550.15|2563.07|2550.07|2563.28|2550.28|2562.16|2549.16|27
1622215060000|2021-05-28 15:17:40|2562.95|2549.95|2563.06|2550.06|2563.06|2550.06|2561.83|2548.83|24
1622215070000|2021-05-28 15:17:50|2563.33|2550.33|2563.68|2550.68|2563.89|2550.89|2563.31|2550.31|20
1622215080000|2021-05-28 15:18:00|2563.65|2550.65|2566.39|2553.39|2566.39|2553.39|2563.39|2550.39|27
1622215090000|2021-05-28 15:18:10|2566.41|2553.41|2566.39|2553.39|2566.48|2553.48|2566.14|2553.14|21
1622215100000|2021-05-28 15:18:20|2566.45|2553.45|2566.47|2553.47|2566.47|2553.47|2564.62|2551.62|32
1622215110000|2021-05-28 15:18:30|2566.77|2553.77|2567|2554|2567.64|2554.64|2566.38|2553.38|30
1622215120000|2021-05-28 15:18:40|2566.99|2553.99|2567.49|2554.49|2567.75|2554.75|2566.99|2553.99|20
1622215130000|2021-05-28 15:18:50|2567.46|2554.46|2567.07|2554.07|2567.57|2554.57|2566.7|2553.7|29
1622215140000|2021-05-28 15:19:00|2567.05|2554.05|2565.45|2552.45|2567.47|2554.47|2563.59|2550.59|30
1622215150000|2021-05-28 15:19:10|2565.82|2552.82|2565.62|2552.62|2566.8|2553.8|2565.45|2552.45|30
1622215160000|2021-05-28 15:19:20|2564.8|2551.8|2563.9|2550.9|2565.13|2552.13|2562.21|2549.21|35
1622215170000|2021-05-28 15:19:30|2563.85|2550.85|2564.84|2551.84|2566.39|2553.39|2563.72|2550.72|34
1622215180000|2021-05-28 15:19:40|2564.69|2551.69|2563.84|2550.84|2565.07|2552.07|2562.97|2549.97|28
1622215190000|2021-05-28 15:19:50|2563.76|2550.76|2564.2|2551.2|2564.66|2551.66|2563.2|2550.2|33
1622215200000|2021-05-28 15:20:00|2564.14|2551.14|2564.99|2551.99|2565.72|2552.72|2563.8|2550.8|29
1622215210000|2021-05-28 15:20:10|2564.88|2551.88|2565.55|2552.55|2565.55|2552.55|2563.94|2550.94|15
1622215220000|2021-05-28 15:20:20|2565.19|2552.19|2566.48|2553.48|2567.24|2554.24|2565|2552|24
1622215230000|2021-05-28 15:20:30|2566.49|2553.49|2567.13|2554.13|2567.13|2554.13|2566.44|2553.44|17
1622215240000|2021-05-28 15:20:40|2567.12|2554.12|2566.83|2553.83|2567.15|2554.15|2566.35|2553.35|27
1622215250000|2021-05-28 15:20:50|2566.68|2553.68|2566.51|2553.51|2566.68|2553.68|2565.94|2552.94|23
1622215260000|2021-05-28 15:21:00|2566.52|2553.52|2567.37|2554.37|2567.82|2554.82|2566.52|2553.52|28
1622215270000|2021-05-28 15:21:10|2567.43|2554.43|2570.02|2557.02|2570.77|2557.77|2567.2|2554.2|27
1622215280000|2021-05-28 15:21:20|2569.97|2556.97|2572.2|2559.2|2572.38|2559.38|2569.72|2556.72|29
1622215290000|2021-05-28 15:21:30|2572.09|2559.09|2569.09|2556.09|2572.09|2559.09|2568.93|2555.93|31
1622215300000|2021-05-28 15:21:40|2569.02|2556.02|2568.79|2555.79|2569.04|2556.04|2568.15|2555.15|25
1622215310000|2021-05-28 15:21:50|2568.84|2555.84|2568.85|2555.85|2570.7|2557.7|2568.67|2555.67|28
1622215320000|2021-05-28 15:22:00|2568.88|2555.88|2568.74|2555.74|2569.18|2556.18|2568.15|2555.15|20
1622215330000|2021-05-28 15:22:10|2568.73|2555.73|2567.12|2554.12|2568.73|2555.73|2566.71|2553.71|21
1622215340000|2021-05-28 15:22:20|2566.67|2553.67|2567.37|2554.37|2568.01|2555.01|2566.57|2553.57|21
1622215350000|2021-05-28 15:22:30|2566.66|2553.66|2568.98|2555.98|2569.35|2556.35|2566.61|2553.61|33
1622215360000|2021-05-28 15:22:40|2568.87|2555.87|2568.9|2555.9|2569.29|2556.29|2567.9|2554.9|31
1622215370000|2021-05-28 15:22:50|2568.74|2555.74|2569.55|2556.55|2569.82|2556.82|2568.74|2555.74|29
1622215380000|2021-05-28 15:23:00|2569.04|2556.04|2569.02|2556.02|2569.85|2556.85|2568.27|2555.27|20
1622215390000|2021-05-28 15:23:10|2568.15|2555.15|2569.56|2556.56|2570.04|2557.04|2568.15|2555.15|29
1622215400000|2021-05-28 15:23:20|2569.93|2556.93|2571.41|2558.41|2571.41|2558.41|2569.52|2556.52|26
1622215410000|2021-05-28 15:23:30|2571.43|2558.43|2571.25|2558.25|2571.43|2558.43|2570.22|2557.22|34
1622215420000|2021-05-28 15:23:40|2571.29|2558.29|2572.98|2559.98|2573.35|2560.35|2571.15|2558.15|29
1622215430000|2021-05-28 15:23:50|2572.7|2559.7|2573.01|2560.01|2573.51|2560.51|2572.11|2559.11|32
1622215440000|2021-05-28 15:24:00|2572.39|2559.39|2571.61|2558.61|2572.39|2559.39|2570.74|2557.74|36
1622215450000|2021-05-28 15:24:10|2571.69|2558.69|2571.96|2558.96|2572.4|2559.4|2570.94|2557.94|31
1622215460000|2021-05-28 15:24:20|2572.43|2559.43|2568.51|2555.51|2572.43|2559.43|2568.51|2555.51|31
1622215470000|2021-05-28 15:24:30|2570.42|2557.42|2570.48|2557.48|2570.67|2557.67|2568.55|2555.55|39
1622215480000|2021-05-28 15:24:40|2570.8|2557.8|2566.93|2553.93|2570.97|2557.97|2566.6|2553.6|39
1622215490000|2021-05-28 15:24:50|2567.15|2554.15|2564.79|2551.79|2567.49|2554.49|2564.08|2551.08|38
1622215500000|2021-05-28 15:25:00|2564.65|2551.65|2566.01|2553.01|2566.29|2553.29|2564.63|2551.63|28
1622215510000|2021-05-28 15:25:10|2565.43|2552.43|2565.64|2552.64|2566.03|2553.03|2564.83|2551.83|28
1622215520000|2021-05-28 15:25:20|2565.62|2552.62|2569.22|2556.22|2569.55|2556.55|2565.52|2552.52|33
1622215530000|2021-05-28 15:25:30|2569.19|2556.19|2568.49|2555.49|2569.64|2556.64|2567.46|2554.46|29
1622215540000|2021-05-28 15:25:40|2568.27|2555.27|2567.85|2554.85|2568.81|2555.81|2566.7|2553.7|32
1622215550000|2021-05-28 15:25:50|2567.99|2554.99|2567.96|2554.96|2568.09|2555.09|2566.36|2553.36|27
1622215560000|2021-05-28 15:26:00|2568.12|2555.12|2571.28|2558.28|2571.67|2558.67|2568.12|2555.12|29
1622215570000|2021-05-28 15:26:10|2571.27|2558.27|2569.23|2556.23|2571.27|2558.27|2569.11|2556.11|30
1622215580000|2021-05-28 15:26:20|2569.14|2556.14|2570.54|2557.54|2571.3|2558.3|2569.02|2556.02|31
1622215590000|2021-05-28 15:26:30|2570.94|2557.94|2572.58|2559.58|2574.24|2561.24|2570.87|2557.87|29
1622215600000|2021-05-28 15:26:40|2572.67|2559.67|2571.35|2558.35|2572.67|2559.67|2569.26|2556.26|20
1622215610000|2021-05-28 15:26:50|2571.29|2558.29|2570.46|2557.46|2571.38|2558.38|2568.72|2555.72|25
1622215620000|2021-05-28 15:27:00|2570.41|2557.41|2569.45|2556.45|2571.12|2558.12|2568.69|2555.69|22
1622215630000|2021-05-28 15:27:10|2569.44|2556.44|2568.01|2555.01|2569.44|2556.44|2566.75|2553.75|25
1622215640000|2021-05-28 15:27:20|2567.94|2554.94|2567.43|2554.43|2567.94|2554.94|2566.16|2553.16|25
1622215650000|2021-05-28 15:27:30|2567.27|2554.27|2568.02|2555.02|2569.07|2556.07|2567.27|2554.27|25
1622215660000|2021-05-28 15:27:40|2567.91|2554.91|2567.3|2554.3|2567.91|2554.91|2567.09|2554.09|31
1622215670000|2021-05-28 15:27:50|2567.36|2554.36|2567.99|2554.99|2568.01|2555.01|2567.36|2554.36|24
1622215680000|2021-05-28 15:28:00|2567.96|2554.96|2567.29|2554.29|2568.01|2555.01|2567.25|2554.25|25
1622215690000|2021-05-28 15:28:10|2567.32|2554.32|2568.39|2555.39|2569.34|2556.34|2567.32|2554.32|24
1622215700000|2021-05-28 15:28:20|2568.34|2555.34|2568.22|2555.22|2568.4|2555.4|2566.84|2553.84|26
1622215710000|2021-05-28 15:28:30|2568.32|2555.32|2567.45|2554.45|2569.41|2556.41|2566.93|2553.93|35
1622215720000|2021-05-28 15:28:40|2567.78|2554.78|2568.45|2555.45|2568.53|2555.53|2566.26|2553.26|36
1622215730000|2021-05-28 15:28:50|2568.22|2555.22|2568.92|2555.92|2569.87|2556.87|2567.83|2554.83|35
1622215740000|2021-05-28 15:29:00|2569.11|2556.11|2568.99|2555.99|2569.47|2556.47|2568.6|2555.6|36
1622215750000|2021-05-28 15:29:10|2569.08|2556.08|2569.51|2556.51|2569.51|2556.51|2568.26|2555.26|29
1622215760000|2021-05-28 15:29:20|2569.57|2556.57|2569.48|2556.48|2570.53|2557.53|2569.22|2556.22|26
1622215770000|2021-05-28 15:29:30|2569.5|2556.5|2568.75|2555.75|2569.67|2556.67|2568.72|2555.72|22
1622215780000|2021-05-28 15:29:40|2568.84|2555.84|2570.91|2557.91|2570.91|2557.91|2568.73|2555.73|25
1622215790000|2021-05-28 15:29:50|2570.85|2557.85|2569.53|2556.53|2570.98|2557.98|2569.53|2556.53|24
1622215800000|2021-05-28 15:30:00|2569.65|2556.65|2570.81|2557.81|2570.81|2557.81|2569.07|2556.07|21
1622215810000|2021-05-28 15:30:10|2570.83|2557.83|2572.69|2559.69|2572.76|2559.76|2570.43|2557.43|34
1622215820000|2021-05-28 15:30:20|2572.67|2559.67|2572.13|2559.13|2572.97|2559.97|2570.84|2557.84|36
1622215830000|2021-05-28 15:30:30|2572.08|2559.08|2571.48|2558.48|2572.08|2559.08|2570.67|2557.67|28
1622215840000|2021-05-28 15:30:40|2571.57|2558.57|2569.41|2556.41|2571.84|2558.84|2568.36|2555.36|31
1622215850000|2021-05-28 15:30:50|2569.89|2556.89|2567.26|2554.26|2569.89|2556.89|2567.26|2554.26|25
1622215860000|2021-05-28 15:31:00|2567.14|2554.14|2568.68|2555.68|2568.68|2555.68|2566.54|2553.54|29
1622215870000|2021-05-28 15:31:10|2567.76|2554.76|2568.68|2555.68|2568.68|2555.68|2566.58|2553.58|15
1622215880000|2021-05-28 15:31:20|2567.49|2554.49|2568.68|2555.68|2568.68|2555.68|2566.58|2553.58|25
1622215890000|2021-05-28 15:31:30|2567.51|2554.51|2563.27|2550.27|2568.68|2555.68|2562.85|2549.85|15
1622215900000|2021-05-28 15:31:40|2562.87|2549.87|2563.08|2550.08|2563.83|2550.83|2562.11|2549.11|25
1622215910000|2021-05-28 15:31:50|2562.7|2549.7|2562.73|2549.73|2563.96|2550.96|2562.26|2549.26|35
1622215920000|2021-05-28 15:32:00|2563.14|2550.14|2566.17|2553.17|2566.49|2553.49|2562.95|2549.95|36
1622215930000|2021-05-28 15:32:10|2566.19|2553.19|2565.72|2552.72|2567.02|2554.02|2565.07|2552.07|32
1622215940000|2021-05-28 15:32:20|2566|2553|2568.68|2555.68|2569.15|2556.15|2566|2553|28
1622215950000|2021-05-28 15:32:30|2568.96|2555.96|2568.97|2555.97|2569.36|2556.36|2568.33|2555.33|26
1622215960000|2021-05-28 15:32:40|2569.12|2556.12|2569.45|2556.45|2569.48|2556.48|2568.63|2555.63|19
1622215970000|2021-05-28 15:32:50|2569.4|2556.4|2568.49|2555.49|2569.72|2556.72|2568.49|2555.49|17
1622215980000|2021-05-28 15:33:00|2567.84|2554.84|2568.42|2555.42|2568.72|2555.72|2567.71|2554.71|19
1622215990000|2021-05-28 15:33:10|2567.74|2554.74|2569.44|2556.44|2569.77|2556.77|2567.74|2554.74|24
1622216000000|2021-05-28 15:33:20|2569.14|2556.14|2571.05|2558.05|2571.6|2558.6|2567.81|2554.81|33
1622216010000|2021-05-28 15:33:30|2571.02|2558.02|2571.27|2558.27|2571.77|2558.77|2570.28|2557.28|37
1622216020000|2021-05-28 15:33:40|2571.62|2558.62|2570.16|2557.16|2571.62|2558.62|2568.13|2555.13|33
1622216030000|2021-05-28 15:33:50|2570.19|2557.19|2567.24|2554.24|2570.19|2557.19|2567.13|2554.13|31
1622216040000|2021-05-28 15:34:00|2568.19|2555.19|2568.76|2555.76|2568.76|2555.76|2567.8|2554.8|22
1622216050000|2021-05-28 15:34:10|2569.24|2556.24|2572.21|2559.21|2572.21|2559.21|2569.12|2556.12|29
1622216060000|2021-05-28 15:34:20|2572.12|2559.12|2571.26|2558.26|2573.08|2560.08|2570.53|2557.53|36
1622216070000|2021-05-28 15:34:30|2571.28|2558.28|2571.88|2558.88|2572.3|2559.3|2571.18|2558.18|32
1622216080000|2021-05-28 15:34:40|2571.86|2558.86|2572.15|2559.15|2572.36|2559.36|2571.6|2558.6|23
1622216090000|2021-05-28 15:34:50|2572.43|2559.43|2572.62|2559.62|2572.78|2559.78|2571.75|2558.75|17
1622216100000|2021-05-28 15:35:00|2572.61|2559.61|2570.54|2557.54|2573.43|2560.43|2570.54|2557.54|15
1622216110000|2021-05-28 15:35:10|2571.34|2558.34|2572.1|2559.1|2572.85|2559.85|2569.28|2556.28|24
1622216120000|2021-05-28 15:35:20|2571.82|2558.82|2572.75|2559.75|2572.76|2559.76|2570.63|2557.63|21
1622216130000|2021-05-28 15:35:30|2573.27|2560.27|2573.03|2560.03|2573.69|2560.69|2571.58|2558.58|26
1622216140000|2021-05-28 15:35:40|2573.56|2560.56|2571.33|2558.33|2573.8|2560.8|2570.95|2557.95|22
1622216150000|2021-05-28 15:35:50|2572.09|2559.09|2571.15|2558.15|2572.2|2559.2|2571.07|2558.07|30
1622216160000|2021-05-28 15:36:00|2571.18|2558.18|2571.04|2558.04|2571.43|2558.43|2570.79|2557.79|17
1622216170000|2021-05-28 15:36:10|2571.2|2558.2|2567.29|2554.29|2571.2|2558.2|2567.17|2554.17|26
1622216180000|2021-05-28 15:36:20|2567.06|2554.06|2567.89|2554.89|2568.26|2555.26|2567.06|2554.06|22
1622216190000|2021-05-28 15:36:30|2567.87|2554.87|2567.36|2554.36|2568.38|2555.38|2567.36|2554.36|15
1622216200000|2021-05-28 15:36:40|2566.91|2553.91|2566.97|2553.97|2568.38|2555.38|2566.52|2553.52|12
1622216210000|2021-05-28 15:36:50|2566.98|2553.98|2565.65|2552.65|2567.66|2554.66|2565.65|2552.65|9
1622216220000|2021-05-28 15:37:00|2564.35|2551.35|2565.02|2552.02|2565.76|2552.76|2564.35|2551.35|12
1622216230000|2021-05-28 15:37:10|2565.05|2552.05|2566.58|2553.58|2566.96|2553.96|2564.89|2551.89|34
1622216240000|2021-05-28 15:37:20|2566.4|2553.4|2567.3|2554.3|2567.82|2554.82|2565.33|2552.33|32
1622216250000|2021-05-28 15:37:30|2567.53|2554.53|2565.22|2552.22|2567.75|2554.75|2564.64|2551.64|34
1622216260000|2021-05-28 15:37:40|2565.27|2552.27|2565.69|2552.69|2566.93|2553.93|2565.27|2552.27|31
1622216270000|2021-05-28 15:37:50|2565.61|2552.61|2567.82|2554.82|2568.82|2555.82|2563.8|2550.8|34
1622216280000|2021-05-28 15:38:00|2567.73|2554.73|2568.37|2555.37|2568.44|2555.44|2566.58|2553.58|34
1622216290000|2021-05-28 15:38:10|2568.38|2555.38|2568.26|2555.26|2569.13|2556.13|2567.92|2554.92|26
1622216300000|2021-05-28 15:38:20|2568.39|2555.39|2570.13|2557.13|2570.33|2557.33|2568.26|2555.26|26
1622216310000|2021-05-28 15:38:30|2570.29|2557.29|2567.04|2554.04|2570.29|2557.29|2567.04|2554.04|31
1622216320000|2021-05-28 15:38:40|2567.01|2554.01|2567.42|2554.42|2567.85|2554.85|2566.97|2553.97|21
1622216330000|2021-05-28 15:38:50|2567.18|2554.18|2567.78|2554.78|2568.32|2555.32|2566.89|2553.89|23
1622216340000|2021-05-28 15:39:00|2567.83|2554.83|2568.47|2555.47|2568.55|2555.55|2567.83|2554.83|12
1622216350000|2021-05-28 15:39:10|2567.63|2554.63|2565.98|2552.98|2567.63|2554.63|2565.75|2552.75|13
1622216360000|2021-05-28 15:39:20|2565.75|2552.75|2567.93|2554.93|2567.93|2554.93|2565.75|2552.75|22
1622216370000|2021-05-28 15:39:30|2567.94|2554.94|2568.94|2555.94|2568.94|2555.94|2567.1|2554.1|28
1622216380000|2021-05-28 15:39:40|2568.88|2555.88|2569.11|2556.11|2569.11|2556.11|2566.81|2553.81|28
1622216390000|2021-05-28 15:39:50|2569.05|2556.05|2566.45|2553.45|2569.05|2556.05|2566.45|2553.45|11
1622216400000|2021-05-28 15:40:00|2566.97|2553.97|2568.32|2555.32|2569.46|2556.46|2566.93|2553.93|29
1622216410000|2021-05-28 15:40:10|2568.3|2555.3|2568.21|2555.21|2570.4|2557.4|2566.75|2553.75|26
1622216420000|2021-05-28 15:40:20|2568.39|2555.39|2569|2556|2569.97|2556.97|2568.39|2555.39|21
1622216430000|2021-05-28 15:40:30|2569.11|2556.11|2571.12|2558.12|2571.12|2558.12|2568.66|2555.66|22
1622216440000|2021-05-28 15:40:40|2571.05|2558.05|2570.55|2557.55|2571.16|2558.16|2570.28|2557.28|31
1622216450000|2021-05-28 15:40:50|2570.69|2557.69|2570.62|2557.62|2570.69|2557.69|2570.58|2557.58|6
1622216460000|2021-05-28 15:41:00|2570.65|2557.65|2571.74|2558.74|2571.74|2558.74|2570.65|2557.65|19
1622216470000|2021-05-28 15:41:10|2571.8|2558.8|2570.79|2557.79|2571.8|2558.8|2570.79|2557.79|15
1622216480000|2021-05-28 15:41:20|2570.7|2557.7|2572.33|2559.33|2573.87|2560.87|2570.7|2557.7|26
1622216490000|2021-05-28 15:41:30|2572.11|2559.11|2571.51|2558.51|2573.67|2560.67|2571.4|2558.4|31
1622216500000|2021-05-28 15:41:40|2572.39|2559.39|2571.77|2558.77|2572.88|2559.88|2571.37|2558.37|27
1622216510000|2021-05-28 15:41:50|2571.69|2558.69|2572.88|2559.88|2572.98|2559.98|2571.2|2558.2|24
1622216520000|2021-05-28 15:42:00|2571.53|2558.53|2569.92|2556.92|2572.53|2559.53|2568.92|2555.92|27
1622216530000|2021-05-28 15:42:10|2569.97|2556.97|2570.03|2557.03|2570.57|2557.57|2568.92|2555.92|32
1622216540000|2021-05-28 15:42:20|2569.82|2556.82|2569.01|2556.01|2570.13|2557.13|2569.01|2556.01|21
1622216550000|2021-05-28 15:42:30|2569.6|2556.6|2568.05|2555.05|2569.69|2556.69|2568.05|2555.05|18
1622216560000|2021-05-28 15:42:40|2568.2|2555.2|2569.21|2556.21|2569.65|2556.65|2568.2|2555.2|22
1622216570000|2021-05-28 15:42:50|2569.35|2556.35|2568.55|2555.55|2569.35|2556.35|2567.79|2554.79|19
1622216580000|2021-05-28 15:43:00|2568.62|2555.62|2573.74|2560.74|2574.63|2561.63|2568.62|2555.62|31
1622216590000|2021-05-28 15:43:10|2573.75|2560.75|2580.96|2567.96|2580.96|2567.96|2573.75|2560.75|36
1622216600000|2021-05-28 15:43:20|2581.17|2568.17|2582.82|2569.82|2584.16|2571.16|2581.17|2568.17|36
1622216610000|2021-05-28 15:43:30|2582.88|2569.88|2581.23|2568.23|2583.29|2570.29|2579.41|2566.41|38
1622216620000|2021-05-28 15:43:40|2581.41|2568.41|2582.59|2569.59|2583.08|2570.08|2580.33|2567.33|36
1622216630000|2021-05-28 15:43:50|2582.7|2569.7|2585.91|2572.91|2586.24|2573.24|2582.7|2569.7|38
1622216640000|2021-05-28 15:44:00|2585.99|2572.99|2586.62|2573.62|2586.62|2573.62|2584.9|2571.9|35
1622216650000|2021-05-28 15:44:10|2586.82|2573.82|2583.38|2570.38|2586.88|2573.88|2583.24|2570.24|33
1622216660000|2021-05-28 15:44:20|2583.84|2570.84|2584.25|2571.25|2586.07|2573.07|2583.52|2570.52|32
1622216670000|2021-05-28 15:44:30|2584.23|2571.23|2584.9|2571.9|2586.1|2573.1|2583.75|2570.75|30
1622216680000|2021-05-28 15:44:40|2584.38|2571.38|2582.98|2569.98|2585.93|2572.93|2582.85|2569.85|32
1622216690000|2021-05-28 15:44:50|2585.93|2572.93|2583.47|2570.47|2585.93|2572.93|2582.79|2569.79|19
1622216700000|2021-05-28 15:45:00|2583.46|2570.46|2581.51|2568.51|2583.51|2570.51|2581.51|2568.51|32
1622216710000|2021-05-28 15:45:10|2581.5|2568.5|2585.51|2572.51|2585.74|2572.74|2581.32|2568.32|31
1622216720000|2021-05-28 15:45:20|2585.47|2572.47|2585.71|2572.71|2585.9|2572.9|2584.36|2571.36|28
1622216730000|2021-05-28 15:45:30|2585.72|2572.72|2582.67|2569.67|2585.78|2572.78|2582.67|2569.67|26
1622216740000|2021-05-28 15:45:40|2582.49|2569.49|2583.96|2570.96|2584.51|2571.51|2581.64|2568.64|34
1622216750000|2021-05-28 15:45:50|2583.6|2570.6|2583.29|2570.29|2584.14|2571.14|2582.78|2569.78|21
1622216760000|2021-05-28 15:46:00|2583.26|2570.26|2583.53|2570.53|2584.51|2571.51|2581.03|2568.03|34
1622216770000|2021-05-28 15:46:10|2582.59|2569.59|2582.45|2569.45|2583.61|2570.61|2581.58|2568.58|21
1622216780000|2021-05-28 15:46:20|2582.41|2569.41|2583.53|2570.53|2583.55|2570.55|2580.33|2567.33|19
1622216790000|2021-05-28 15:46:30|2583.55|2570.55|2579.28|2566.28|2583.55|2570.55|2579.03|2566.03|23
1622216800000|2021-05-28 15:46:40|2579.49|2566.49|2577.93|2564.93|2579.49|2566.49|2576.12|2563.12|37
1622216810000|2021-05-28 15:46:50|2577.8|2564.8|2577.96|2564.96|2578.34|2565.34|2577.48|2564.48|33
1622216820000|2021-05-28 15:47:00|2578.08|2565.08|2578.41|2565.41|2578.7|2565.7|2576.11|2563.11|35
1622216830000|2021-05-28 15:47:10|2578.37|2565.37|2577.63|2564.63|2579.84|2566.84|2577.2|2564.2|22
1622216840000|2021-05-28 15:47:20|2577.72|2564.72|2577.5|2564.5|2577.96|2564.96|2576.85|2563.85|27
1622216850000|2021-05-28 15:47:30|2577.58|2564.58|2577.63|2564.63|2578.24|2565.24|2577.25|2564.25|18
1622216860000|2021-05-28 15:47:40|2577.73|2564.73|2576.43|2563.43|2578.09|2565.09|2574.92|2561.92|16
1622216870000|2021-05-28 15:47:50|2577.67|2564.67|2575.58|2562.58|2578.03|2565.03|2575|2562|28
1622216880000|2021-05-28 15:48:00|2575.64|2562.64|2576.41|2563.41|2576.51|2563.51|2575.64|2562.64|25
1622216890000|2021-05-28 15:48:10|2576.06|2563.06|2574.15|2561.15|2576.32|2563.32|2574.08|2561.08|29
1622216900000|2021-05-28 15:48:20|2574.41|2561.41|2572.08|2559.08|2575.28|2562.28|2570.92|2557.92|30
1622216910000|2021-05-28 15:48:30|2572.04|2559.04|2573.14|2560.14|2573.27|2560.27|2571.1|2558.1|29
1622216920000|2021-05-28 15:48:40|2572.7|2559.7|2571.29|2558.29|2572.7|2559.7|2568.85|2555.85|28
1622216930000|2021-05-28 15:48:50|2571.3|2558.3|2571.69|2558.69|2572.56|2559.56|2571.18|2558.18|29
1622216940000|2021-05-28 15:49:00|2571.68|2558.68|2572.86|2559.86|2572.94|2559.94|2571.29|2558.29|28
1622216950000|2021-05-28 15:49:10|2572.84|2559.84|2572.34|2559.34|2572.99|2559.99|2571.44|2558.44|28
1622216960000|2021-05-28 15:49:20|2572.33|2559.33|2571.59|2558.59|2572.33|2559.33|2571.5|2558.5|17
1622216970000|2021-05-28 15:49:30|2571.5|2558.5|2571.47|2558.47|2571.6|2558.6|2570.52|2557.52|20
1622216980000|2021-05-28 15:49:40|2571.55|2558.55|2569.29|2556.29|2571.58|2558.58|2568.8|2555.8|34
1622216990000|2021-05-28 15:49:50|2569.37|2556.37|2568|2555|2569.51|2556.51|2567.97|2554.97|30
1622217000000|2021-05-28 15:50:00|2567.81|2554.81|2567.58|2554.58|2567.96|2554.96|2566|2553|25
1622217010000|2021-05-28 15:50:10|2567.59|2554.59|2566.9|2553.9|2567.59|2554.59|2566.47|2553.47|23
1622217020000|2021-05-28 15:50:20|2566.84|2553.84|2565.99|2552.99|2566.87|2553.87|2565.22|2552.22|35
1622217030000|2021-05-28 15:50:30|2565.35|2552.35|2564.71|2551.71|2566.81|2553.81|2564.7|2551.7|35
1622217040000|2021-05-28 15:50:40|2564.68|2551.68|2562.42|2549.42|2564.71|2551.71|2562.21|2549.21|25
1622217050000|2021-05-28 15:50:50|2562.78|2549.78|2563.67|2550.67|2564.35|2551.35|2562.78|2549.78|33
1622217060000|2021-05-28 15:51:00|2563.6|2550.6|2569.34|2556.34|2569.34|2556.34|2563.52|2550.52|35
1622217070000|2021-05-28 15:51:10|2569.61|2556.61|2567.65|2554.65|2570.68|2557.68|2567.65|2554.65|33
1622217080000|2021-05-28 15:51:20|2567.85|2554.85|2567.25|2554.25|2568.04|2555.04|2565.79|2552.79|34
1622217090000|2021-05-28 15:51:30|2567.17|2554.17|2567.58|2554.58|2568.15|2555.15|2565.95|2552.95|33
1622217100000|2021-05-28 15:51:40|2568.45|2555.45|2567.85|2554.85|2569.39|2556.39|2566.63|2553.63|35
1622217110000|2021-05-28 15:51:50|2568.18|2555.18|2567.02|2554.02|2568.92|2555.92|2567.02|2554.02|37
1622217120000|2021-05-28 15:52:00|2567.26|2554.26|2568.13|2555.13|2569.08|2556.08|2565|2552|38
1622217130000|2021-05-28 15:52:10|2566.27|2553.27|2562.52|2549.52|2566.86|2553.86|2562.4|2549.4|40
1622217140000|2021-05-28 15:52:20|2562.85|2549.85|2560.7|2547.7|2563.55|2550.55|2560.09|2547.09|32
1622217150000|2021-05-28 15:52:30|2560.98|2547.98|2560.89|2547.89|2562.28|2549.28|2560.89|2547.89|31
1622217160000|2021-05-28 15:52:40|2560.9|2547.9|2561.02|2548.02|2562.41|2549.41|2559.57|2546.57|26
1622217170000|2021-05-28 15:52:50|2561.52|2548.52|2562.77|2549.77|2563.6|2550.6|2560.79|2547.79|36
1622217180000|2021-05-28 15:53:00|2563.55|2550.55|2561.71|2548.71|2563.55|2550.55|2561.44|2548.44|34
1622217190000|2021-05-28 15:53:10|2561.08|2548.08|2561.09|2548.09|2562.91|2549.91|2559.71|2546.71|31
1622217200000|2021-05-28 15:53:20|2561.12|2548.12|2559.37|2546.37|2562.11|2549.11|2558.95|2545.95|32
1622217210000|2021-05-28 15:53:30|2559.7|2546.7|2560.55|2547.55|2561.42|2548.42|2558.94|2545.94|39
1622217220000|2021-05-28 15:53:40|2560.46|2547.46|2558.97|2545.97|2560.81|2547.81|2558.31|2545.31|31
1622217230000|2021-05-28 15:53:50|2559.06|2546.06|2561.08|2548.08|2561.83|2548.83|2558.92|2545.92|31
1622217240000|2021-05-28 15:54:00|2560.76|2547.76|2560.37|2547.37|2561.68|2548.68|2559.04|2546.04|27
1622217250000|2021-05-28 15:54:10|2560.4|2547.4|2561.49|2548.49|2561.72|2548.72|2560.12|2547.12|31
1622217260000|2021-05-28 15:54:20|2561.32|2548.32|2559.81|2546.81|2561.55|2548.55|2559.67|2546.67|28
1622217270000|2021-05-28 15:54:30|2559.7|2546.7|2559.44|2546.44|2559.97|2546.97|2558.84|2545.84|22
1622217280000|2021-05-28 15:54:40|2559.16|2546.16|2558.84|2545.84|2559.53|2546.53|2558.84|2545.84|15
1622217290000|2021-05-28 15:54:50|2559.14|2546.14|2558.63|2545.63|2560.45|2547.45|2558.09|2545.09|25
1622217300000|2021-05-28 15:55:00|2558.81|2545.81|2558.13|2545.13|2559.36|2546.36|2557.7|2544.7|30
1622217310000|2021-05-28 15:55:10|2558.37|2545.37|2557.79|2544.79|2558.37|2545.37|2557.02|2544.02|19
1622217320000|2021-05-28 15:55:20|2557.22|2544.22|2558.43|2545.43|2558.43|2545.43|2557.22|2544.22|26
1622217330000|2021-05-28 15:55:30|2558.46|2545.46|2557.61|2544.61|2558.59|2545.59|2557.49|2544.49|20
1622217340000|2021-05-28 15:55:40|2558.12|2545.12|2560.03|2547.03|2560.07|2547.07|2558.03|2545.03|32
1622217350000|2021-05-28 15:55:50|2559.99|2546.99|2559.05|2546.05|2560.01|2547.01|2558.65|2545.65|32
1622217360000|2021-05-28 15:56:00|2559.1|2546.1|2562.31|2549.31|2563.78|2550.78|2558.94|2545.94|33
1622217370000|2021-05-28 15:56:10|2562.13|2549.13|2564.1|2551.1|2565.38|2552.38|2561.22|2548.22|36
1622217380000|2021-05-28 15:56:20|2564.25|2551.25|2565.92|2552.92|2565.92|2552.92|2562|2549|29
1622217390000|2021-05-28 15:56:30|2566.48|2553.48|2567.38|2554.38|2567.66|2554.66|2566.48|2553.48|37
1622217400000|2021-05-28 15:56:40|2567.32|2554.32|2567.24|2554.24|2567.9|2554.9|2566.57|2553.57|32
1622217410000|2021-05-28 15:56:50|2566.96|2553.96|2566.45|2553.45|2567.16|2554.16|2566.2|2553.2|27
1622217420000|2021-05-28 15:57:00|2567.1|2554.1|2567.15|2554.15|2567.15|2554.15|2565.61|2552.61|27
1622217430000|2021-05-28 15:57:10|2567.28|2554.28|2567.35|2554.35|2568.29|2555.29|2566.99|2553.99|33
1622217440000|2021-05-28 15:57:20|2567.28|2554.28|2567.38|2554.38|2568.34|2555.34|2567.26|2554.26|26
1622217450000|2021-05-28 15:57:30|2567.54|2554.54|2565.13|2552.13|2567.54|2554.54|2564.9|2551.9|31
1622217460000|2021-05-28 15:57:40|2563.15|2550.15|2562.96|2549.96|2564.38|2551.38|2561.51|2548.51|34
1622217470000|2021-05-28 15:57:50|2563.41|2550.41|2562.56|2549.56|2563.44|2550.44|2561.69|2548.69|28
1622217480000|2021-05-28 15:58:00|2562.25|2549.25|2560.75|2547.75|2563.57|2550.57|2560.32|2547.32|32
1622217490000|2021-05-28 15:58:10|2560.86|2547.86|2561.02|2548.02|2561.3|2548.3|2560.01|2547.01|29
1622217500000|2021-05-28 15:58:20|2561.05|2548.05|2559.89|2546.89|2561.25|2548.25|2559.25|2546.25|17
1622217510000|2021-05-28 15:58:30|2559.91|2546.91|2559.65|2546.65|2561.12|2548.12|2559.62|2546.62|29
1622217520000|2021-05-28 15:58:40|2560.39|2547.39|2560.63|2547.63|2560.8|2547.8|2559.65|2546.65|31
1622217530000|2021-05-28 15:58:50|2561.15|2548.15|2562.02|2549.02|2562.29|2549.29|2560.54|2547.54|27
1622217540000|2021-05-28 15:59:00|2562.56|2549.56|2564.24|2551.24|2564.7|2551.7|2562.31|2549.31|36
1622217550000|2021-05-28 15:59:10|2564.32|2551.32|2563.66|2550.66|2564.86|2551.86|2563.29|2550.29|31
1622217560000|2021-05-28 15:59:20|2564.2|2551.2|2565.11|2552.11|2565.11|2552.11|2563.58|2550.58|37
1622217570000|2021-05-28 15:59:30|2565.24|2552.24|2564.72|2551.72|2565.93|2552.93|2564.16|2551.16|34
1622217580000|2021-05-28 15:59:40|2564.97|2551.97|2566.7|2553.7|2566.7|2553.7|2564.89|2551.89|34
1622217590000|2021-05-28 15:59:50|2566.74|2553.74|2566.13|2553.13|2567.61|2554.61|2565.57|2552.57|35
1622217600000|2021-05-28 16:00:00|2566.51|2553.51|2565.84|2552.84|2566.6|2553.6|2565.84|2552.84|32
1622217610000|2021-05-28 16:00:10|2565.52|2552.52|2565.52|2552.52|2566.26|2553.26|2565.31|2552.31|34
1622217620000|2021-05-28 16:00:20|2565.5|2552.5|2562.28|2549.28|2565.5|2552.5|2562.28|2549.28|31
1622217630000|2021-05-28 16:00:30|2562.29|2549.29|2563.91|2550.91|2564.09|2551.09|2561.4|2548.4|26
1622217640000|2021-05-28 16:00:40|2562.53|2549.53|2560.81|2547.81|2562.67|2549.67|2560.6|2547.6|25
1622217650000|2021-05-28 16:00:50|2560.67|2547.67|2561.33|2548.33|2561.65|2548.65|2559.08|2546.08|27
1622217660000|2021-05-28 16:01:00|2560.8|2547.8|2556.33|2543.33|2561.23|2548.23|2556.11|2543.11|20
1622217670000|2021-05-28 16:01:10|2556.11|2543.11|2556.99|2543.99|2556.99|2543.99|2555.63|2542.63|12
1622217680000|2021-05-28 16:01:20|2555.68|2542.68|2552.07|2539.07|2556.4|2543.4|2551.97|2538.97|30
1622217690000|2021-05-28 16:01:30|2552.06|2539.06|2552.55|2539.55|2552.67|2539.67|2551.91|2538.91|25
1622217700000|2021-05-28 16:01:40|2552.35|2539.35|2550.75|2537.75|2552.68|2539.68|2550.64|2537.64|36
1622217710000|2021-05-28 16:01:50|2550.74|2537.74|2546.45|2533.45|2550.74|2537.74|2546.45|2533.45|32
1622217720000|2021-05-28 16:02:00|2546.83|2533.83|2549.36|2536.36|2549.64|2536.64|2542.08|2529.08|37
1622217730000|2021-05-28 16:02:10|2548.71|2535.71|2552.73|2539.73|2553.33|2540.33|2547.95|2534.95|36
1622217740000|2021-05-28 16:02:20|2552.84|2539.84|2552.92|2539.92|2552.92|2539.92|2551.54|2538.54|30
1622217750000|2021-05-28 16:02:30|2552.97|2539.97|2556.96|2543.96|2557.43|2544.43|2552.7|2539.7|35
1622217760000|2021-05-28 16:02:40|2555.74|2542.74|2556.93|2543.93|2559.34|2546.34|2555.38|2542.38|33
1622217770000|2021-05-28 16:02:50|2556.7|2543.7|2555.13|2542.13|2557.43|2544.43|2554.95|2541.95|35
1622217780000|2021-05-28 16:03:00|2555.04|2542.04|2560.35|2547.35|2560.35|2547.35|2554.26|2541.26|33
1622217790000|2021-05-28 16:03:10|2557.88|2544.88|2574.63|2561.63|2574.66|2561.66|2557.88|2544.88|38
1622217800000|2021-05-28 16:03:20|2574.8|2561.8|2576.59|2563.59|2576.62|2563.62|2574.38|2561.38|38
1622217810000|2021-05-28 16:03:30|2576.54|2563.54|2578.69|2565.69|2579.18|2566.18|2576.48|2563.48|38
1622217820000|2021-05-28 16:03:40|2577.73|2564.73|2575.69|2562.69|2578.02|2565.02|2572.84|2559.84|37
1622217830000|2021-05-28 16:03:50|2576.12|2563.12|2575.97|2562.97|2576.67|2563.67|2574.44|2561.44|34
1622217840000|2021-05-28 16:04:00|2575.85|2562.85|2573.73|2560.73|2576.12|2563.12|2571.02|2558.02|33
1622217850000|2021-05-28 16:04:10|2573.04|2560.04|2570.62|2557.62|2573.67|2560.67|2567.04|2554.04|33
1622217860000|2021-05-28 16:04:20|2573.26|2560.26|2566.01|2553.01|2573.26|2560.26|2563.65|2550.65|39
1622217870000|2021-05-28 16:04:30|2567|2554|2565.6|2552.6|2567.24|2554.24|2563.88|2550.88|34
1622217880000|2021-05-28 16:04:40|2565.59|2552.59|2564.88|2551.88|2565.59|2552.59|2563.77|2550.77|38
1622217890000|2021-05-28 16:04:50|2564.78|2551.78|2560.03|2547.03|2564.78|2551.78|2560.03|2547.03|37
1622217900000|2021-05-28 16:05:00|2560.34|2547.34|2554.01|2541.01|2560.34|2547.34|2554|2541|39
1622217910000|2021-05-28 16:05:10|2553.53|2540.53|2555.5|2542.5|2555.5|2542.5|2552.09|2539.09|31
1622217920000|2021-05-28 16:05:20|2555.72|2542.72|2553.8|2540.8|2555.81|2542.81|2552.57|2539.57|38
1622217930000|2021-05-28 16:05:30|2554.3|2541.3|2553.56|2540.56|2556.16|2543.16|2553.53|2540.53|38
1622217940000|2021-05-28 16:05:40|2554.04|2541.04|2556.78|2543.78|2556.78|2543.78|2553.93|2540.93|38
1622217950000|2021-05-28 16:05:50|2557.56|2544.56|2556.36|2543.36|2557.7|2544.7|2554.77|2541.77|34
1622217960000|2021-05-28 16:06:00|2555.76|2542.76|2557.15|2544.15|2557.52|2544.52|2554.66|2541.66|29
1622217970000|2021-05-28 16:06:10|2557.16|2544.16|2560.19|2547.19|2560.2|2547.2|2556.95|2543.95|36
1622217980000|2021-05-28 16:06:20|2559.72|2546.72|2563.77|2550.77|2563.77|2550.77|2559.34|2546.34|33
1622217990000|2021-05-28 16:06:30|2563.69|2550.69|2558.67|2545.67|2563.69|2550.69|2558.67|2545.67|33
1622218000000|2021-05-28 16:06:40|2558.33|2545.33|2557.92|2544.92|2558.46|2545.46|2557.64|2544.64|35
1622218010000|2021-05-28 16:06:50|2558.17|2545.17|2559.73|2546.73|2560.7|2547.7|2558.17|2545.17|35
1622218020000|2021-05-28 16:07:00|2559.59|2546.59|2558.65|2545.65|2559.98|2546.98|2558.6|2545.6|34
1622218030000|2021-05-28 16:07:10|2557.99|2544.99|2558.73|2545.73|2558.85|2545.85|2557.2|2544.2|27
1622218040000|2021-05-28 16:07:20|2558.71|2545.71|2558.41|2545.41|2558.92|2545.92|2557.94|2544.94|28
1622218050000|2021-05-28 16:07:30|2557.89|2544.89|2557.2|2544.2|2559.18|2546.18|2556.57|2543.57|26
1622218060000|2021-05-28 16:07:40|2558.39|2545.39|2551.27|2538.27|2558.39|2545.39|2550.23|2537.23|29
1622218070000|2021-05-28 16:07:50|2550.83|2537.83|2551.91|2538.91|2551.91|2538.91|2550.22|2537.22|32
1622218080000|2021-05-28 16:08:00|2551.97|2538.97|2553.87|2540.87|2553.88|2540.88|2550.01|2537.01|36
1622218090000|2021-05-28 16:08:10|2553.69|2540.69|2550.14|2537.14|2553.69|2540.69|2549.71|2536.71|34
1622218100000|2021-05-28 16:08:20|2550.19|2537.19|2550.66|2537.66|2551.38|2538.38|2550.03|2537.03|35
1622218110000|2021-05-28 16:08:30|2550.45|2537.45|2550.41|2537.41|2550.74|2537.74|2549.89|2536.89|36
1622218120000|2021-05-28 16:08:40|2550.43|2537.43|2550.53|2537.53|2551.81|2538.81|2549.23|2536.23|39
1622218130000|2021-05-28 16:08:50|2550.46|2537.46|2552.34|2539.34|2552.64|2539.64|2549.79|2536.79|37
1622218140000|2021-05-28 16:09:00|2552.89|2539.89|2550.37|2537.37|2553.2|2540.2|2550.37|2537.37|37
1622218150000|2021-05-28 16:09:10|2551.99|2538.99|2550.77|2537.77|2552.15|2539.15|2548.96|2535.96|31
1622218160000|2021-05-28 16:09:20|2551.34|2538.34|2552.76|2539.76|2552.97|2539.97|2551.34|2538.34|34
1622218170000|2021-05-28 16:09:30|2552.75|2539.75|2549.05|2536.05|2552.82|2539.82|2549|2536|31
1622218180000|2021-05-28 16:09:40|2549.14|2536.14|2549.4|2536.4|2552.03|2539.03|2547.8|2534.8|33
1622218190000|2021-05-28 16:09:50|2548.63|2535.63|2547.56|2534.56|2548.64|2535.64|2547.32|2534.32|29
1622218200000|2021-05-28 16:10:00|2547.38|2534.38|2548.06|2535.06|2548.17|2535.17|2546.42|2533.42|34
1622218210000|2021-05-28 16:10:10|2547.92|2534.92|2548.79|2535.79|2550.79|2537.79|2547.92|2534.92|35
1622218220000|2021-05-28 16:10:20|2548.24|2535.24|2548.03|2535.03|2548.86|2535.86|2547.53|2534.53|38
1622218230000|2021-05-28 16:10:30|2548.5|2535.5|2543.45|2530.45|2549.07|2536.07|2543.45|2530.45|39
1622218240000|2021-05-28 16:10:40|2543.42|2530.42|2544.62|2531.62|2544.63|2531.63|2543.1|2530.1|37
1622218250000|2021-05-28 16:10:50|2544.72|2531.72|2548.52|2535.52|2548.52|2535.52|2544.72|2531.72|35
1622218260000|2021-05-28 16:11:00|2548.48|2535.48|2551.85|2538.85|2552.26|2539.26|2547.56|2534.56|39
1622218270000|2021-05-28 16:11:10|2551.48|2538.48|2546.37|2533.37|2551.48|2538.48|2546.37|2533.37|37
1622218280000|2021-05-28 16:11:20|2546.85|2533.85|2547.06|2534.06|2548.21|2535.21|2545.69|2532.69|37
1622218290000|2021-05-28 16:11:30|2547.1|2534.1|2544.74|2531.74|2547.47|2534.47|2544.71|2531.71|31
1622218300000|2021-05-28 16:11:40|2544.83|2531.83|2544.47|2531.47|2546.26|2533.26|2543.04|2530.04|35
1622218310000|2021-05-28 16:11:50|2543.35|2530.35|2543.37|2530.37|2544.8|2531.8|2542.91|2529.91|24
1622218320000|2021-05-28 16:12:00|2543.35|2530.35|2543.1|2530.1|2543.88|2530.88|2542.64|2529.64|34
1622218330000|2021-05-28 16:12:10|2543.15|2530.15|2539.69|2526.69|2545.3|2532.3|2539.69|2526.69|34
1622218340000|2021-05-28 16:12:20|2539.38|2526.38|2534.07|2521.07|2540.54|2527.54|2534.07|2521.07|38
1622218350000|2021-05-28 16:12:30|2533.42|2520.42|2533.27|2520.27|2533.79|2520.79|2530.4|2517.4|39
1622218360000|2021-05-28 16:12:40|2533.46|2520.46|2533.99|2520.99|2535.83|2522.83|2532.42|2519.42|40
1622218370000|2021-05-28 16:12:50|2534.26|2521.26|2535.82|2522.82|2535.86|2522.86|2533.98|2520.98|35
1622218380000|2021-05-28 16:13:00|2535.91|2522.91|2534.84|2521.84|2537.42|2524.42|2534.76|2521.76|34
1622218390000|2021-05-28 16:13:10|2534.89|2521.89|2532.61|2519.61|2535.07|2522.07|2532.61|2519.61|39
1622218400000|2021-05-28 16:13:20|2532.41|2519.41|2530.38|2517.38|2532.41|2519.41|2529.38|2516.38|36
1622218410000|2021-05-28 16:13:30|2530.53|2517.53|2529.73|2516.73|2531.64|2518.64|2529.1|2516.1|37
1622218420000|2021-05-28 16:13:40|2528.57|2515.57|2529.24|2516.24|2529.55|2516.55|2527.48|2514.48|40
1622218430000|2021-05-28 16:13:50|2527.25|2514.25|2524.44|2511.44|2528.78|2515.78|2522.78|2509.78|39
1622218440000|2021-05-28 16:14:00|2524.28|2511.28|2527.38|2514.38|2527.38|2514.38|2523.61|2510.61|37
1622218450000|2021-05-28 16:14:10|2527.43|2514.43|2528.71|2515.71|2528.71|2515.71|2527.24|2514.24|35
1622218460000|2021-05-28 16:14:20|2528.52|2515.52|2523.97|2510.97|2528.76|2515.76|2523.97|2510.97|37
1622218470000|2021-05-28 16:14:30|2525.23|2512.23|2527.12|2514.12|2527.12|2514.12|2525.23|2512.23|30
1622218480000|2021-05-28 16:14:40|2527.02|2514.02|2525.77|2512.77|2527.18|2514.18|2525.77|2512.77|36
1622218490000|2021-05-28 16:14:50|2525.22|2512.22|2526.02|2513.02|2526.31|2513.31|2524.69|2511.69|32
1622218500000|2021-05-28 16:15:00|2526.21|2513.21|2525.57|2512.57|2527.79|2514.79|2525.48|2512.48|33
1622218510000|2021-05-28 16:15:10|2525.61|2512.61|2522.88|2509.88|2525.72|2512.72|2522.78|2509.78|35
1622218520000|2021-05-28 16:15:20|2523.13|2510.13|2526.6|2513.6|2526.6|2513.6|2522.86|2509.86|34
1622218530000|2021-05-28 16:15:30|2526.65|2513.65|2531.11|2518.11|2531.11|2518.11|2526.65|2513.65|38
1622218540000|2021-05-28 16:15:40|2531.09|2518.09|2531.5|2518.5|2532.3|2519.3|2530.29|2517.29|37
1622218550000|2021-05-28 16:15:50|2531.96|2518.96|2532.37|2519.37|2533.9|2520.9|2531.69|2518.69|35
1622218560000|2021-05-28 16:16:00|2532.61|2519.61|2532.04|2519.04|2532.68|2519.68|2530.23|2517.23|37
1622218570000|2021-05-28 16:16:10|2532.02|2519.02|2532.26|2519.26|2532.46|2519.46|2531.5|2518.5|30
1622218580000|2021-05-28 16:16:20|2531.52|2518.52|2530.32|2517.32|2532.02|2519.02|2529.23|2516.23|37
1622218590000|2021-05-28 16:16:30|2529.97|2516.97|2532.29|2519.29|2532.29|2519.29|2529.97|2516.97|27
1622218600000|2021-05-28 16:16:40|2532.17|2519.17|2535.34|2522.34|2535.71|2522.71|2532.17|2519.17|30
1622218610000|2021-05-28 16:16:50|2535.52|2522.52|2538.28|2525.28|2538.64|2525.64|2534.97|2521.97|31
1622218620000|2021-05-28 16:17:00|2537.71|2524.71|2536.27|2523.27|2537.83|2524.83|2535.42|2522.42|26
1622218630000|2021-05-28 16:17:10|2536.31|2523.31|2535.77|2522.77|2537.35|2524.35|2535.71|2522.71|33
1622218640000|2021-05-28 16:17:20|2535.96|2522.96|2533.15|2520.15|2536.32|2523.32|2532.81|2519.81|33
1622218650000|2021-05-28 16:17:30|2532.69|2519.69|2533.39|2520.39|2533.39|2520.39|2530.82|2517.82|38
1622218660000|2021-05-28 16:17:40|2533.27|2520.27|2533.37|2520.37|2533.52|2520.52|2532.02|2519.02|35
1622218670000|2021-05-28 16:17:50|2533.48|2520.48|2533.78|2520.78|2534.4|2521.4|2532.57|2519.57|34
1622218680000|2021-05-28 16:18:00|2533.83|2520.83|2529.34|2516.34|2534.13|2521.13|2529.2|2516.2|36
1622218690000|2021-05-28 16:18:10|2528.14|2515.14|2524.02|2511.02|2528.46|2515.46|2523.79|2510.79|33
1622218700000|2021-05-28 16:18:20|2524.23|2511.23|2524.7|2511.7|2525.42|2512.42|2523.45|2510.45|39
1622218710000|2021-05-28 16:18:30|2524.6|2511.6|2524.37|2511.37|2524.68|2511.68|2523.33|2510.33|36
1622218720000|2021-05-28 16:18:40|2524.6|2511.6|2518.3|2505.3|2524.6|2511.6|2518.2|2505.2|34
1622218730000|2021-05-28 16:18:50|2517.61|2504.61|2517.85|2504.85|2519.76|2506.76|2517.14|2504.14|33
1622218740000|2021-05-28 16:19:00|2517.58|2504.58|2517.52|2504.52|2518.64|2505.64|2517.21|2504.21|26
1622218750000|2021-05-28 16:19:10|2517.33|2504.33|2516.01|2503.01|2517.72|2504.72|2515.03|2502.03|26
1622218760000|2021-05-28 16:19:20|2514.92|2501.92|2515.92|2502.92|2516.51|2503.51|2514.45|2501.45|16
1622218770000|2021-05-28 16:19:30|2514.86|2501.86|2517.07|2504.07|2517.07|2504.07|2514.55|2501.55|23
1622218780000|2021-05-28 16:19:40|2517.18|2504.18|2517.4|2504.4|2519.75|2506.75|2517.16|2504.16|36
1622218790000|2021-05-28 16:19:50|2517.47|2504.47|2515.22|2502.22|2517.75|2504.75|2514.72|2501.72|37
1622218800000|2021-05-28 16:20:00|2515.6|2502.6|2518.22|2505.22|2518.22|2505.22|2515.28|2502.28|34
1622218810000|2021-05-28 16:20:10|2518.27|2505.27|2519.74|2506.74|2520.35|2507.35|2518.27|2505.27|37
1622218820000|2021-05-28 16:20:20|2519.73|2506.73|2521.19|2508.19|2523.02|2510.02|2519.47|2506.47|33
1622218830000|2021-05-28 16:20:30|2521.39|2508.39|2522.12|2509.12|2522.52|2509.52|2520.1|2507.1|30
1622218840000|2021-05-28 16:20:40|2521.23|2508.23|2519.51|2506.51|2521.44|2508.44|2519.18|2506.18|23
1622218850000|2021-05-28 16:20:50|2519.93|2506.93|2519|2506|2519.93|2506.93|2518.34|2505.34|15
1622218860000|2021-05-28 16:21:00|2519.28|2506.28|2519.25|2506.25|2519.93|2506.93|2518.94|2505.94|16
1622218870000|2021-05-28 16:21:10|2519.06|2506.06|2519.76|2506.76|2521.44|2508.44|2518.82|2505.82|23
1622218880000|2021-05-28 16:21:20|2519.81|2506.81|2521.72|2508.72|2521.95|2508.95|2519.81|2506.81|24
1622218890000|2021-05-28 16:21:30|2522.09|2509.09|2524.3|2511.3|2525.04|2512.04|2521.84|2508.84|30
1622218900000|2021-05-28 16:21:40|2524.52|2511.52|2519.31|2506.31|2524.52|2511.52|2518.61|2505.61|35
1622218910000|2021-05-28 16:21:50|2519.61|2506.61|2520.09|2507.09|2520.09|2507.09|2518.31|2505.31|34
1622218920000|2021-05-28 16:22:00|2520.58|2507.58|2521.11|2508.11|2522.6|2509.6|2520.45|2507.45|30
1622218930000|2021-05-28 16:22:10|2521.12|2508.12|2521.75|2508.75|2521.75|2508.75|2520.86|2507.86|29
1622218940000|2021-05-28 16:22:20|2521.63|2508.63|2519.59|2506.59|2521.63|2508.63|2519|2506|24
1622218950000|2021-05-28 16:22:30|2519.15|2506.15|2518.41|2505.41|2520.81|2507.81|2518.1|2505.1|24
1622218960000|2021-05-28 16:22:40|2518.23|2505.23|2514.21|2501.21|2518.23|2505.23|2514.21|2501.21|21
1622218970000|2021-05-28 16:22:50|2513.64|2500.64|2512.73|2499.73|2513.64|2500.64|2510.67|2497.67|18
1622218980000|2021-05-28 16:23:00|2512.99|2499.99|2516.24|2503.24|2516.65|2503.65|2512.99|2499.99|19
1622218990000|2021-05-28 16:23:10|2515.98|2502.98|2512.14|2499.14|2516.31|2503.31|2511.61|2498.61|31
1622219000000|2021-05-28 16:23:20|2512.08|2499.08|2513.01|2500.01|2513.72|2500.72|2511.8|2498.8|26
1622219010000|2021-05-28 16:23:30|2512.67|2499.67|2517.03|2504.03|2517.03|2504.03|2512.6|2499.6|34
1622219020000|2021-05-28 16:23:40|2516.95|2503.95|2516.33|2503.33|2517.31|2504.31|2516.1|2503.1|36
1622219030000|2021-05-28 16:23:50|2516.35|2503.35|2516.64|2503.64|2518.07|2505.07|2516.11|2503.11|26
1622219040000|2021-05-28 16:24:00|2516.78|2503.78|2516.59|2503.59|2517.23|2504.23|2514.82|2501.82|33
1622219050000|2021-05-28 16:24:10|2516.52|2503.52|2519.25|2506.25|2519.26|2506.26|2516.52|2503.52|23
1622219060000|2021-05-28 16:24:20|2519.5|2506.5|2518.59|2505.59|2520.09|2507.09|2518.06|2505.06|28
1622219070000|2021-05-28 16:24:30|2519.07|2506.07|2519.46|2506.46|2520.1|2507.1|2518.79|2505.79|26
1622219080000|2021-05-28 16:24:40|2519.31|2506.31|2517.88|2504.88|2519.64|2506.64|2516.54|2503.54|33
1622219090000|2021-05-28 16:24:50|2517.27|2504.27|2514.44|2501.44|2517.27|2504.27|2513.38|2500.38|33
1622219100000|2021-05-28 16:25:00|2514.41|2501.41|2518.31|2505.31|2518.31|2505.31|2514|2501|36
1622219110000|2021-05-28 16:25:10|2517.98|2504.98|2519.7|2506.7|2519.8|2506.8|2517.82|2504.82|20
1622219120000|2021-05-28 16:25:20|2519.89|2506.89|2519.53|2506.53|2519.91|2506.91|2518.14|2505.14|28
1622219130000|2021-05-28 16:25:30|2519.59|2506.59|2520.02|2507.02|2520.29|2507.29|2518.07|2505.07|30
1622219140000|2021-05-28 16:25:40|2519.73|2506.73|2519.41|2506.41|2520.41|2507.41|2518.74|2505.74|32
1622219150000|2021-05-28 16:25:50|2519.65|2506.65|2518.12|2505.12|2520.66|2507.66|2518.12|2505.12|31
1622219160000|2021-05-28 16:26:00|2517.85|2504.85|2521.54|2508.54|2521.79|2508.79|2517.74|2504.74|33
1622219170000|2021-05-28 16:26:10|2519.16|2506.16|2517.25|2504.25|2519.7|2506.7|2517.03|2504.03|36
1622219180000|2021-05-28 16:26:20|2517.13|2504.13|2517.79|2504.79|2518.23|2505.23|2515.61|2502.61|35
1622219190000|2021-05-28 16:26:30|2518.22|2505.22|2517.55|2504.55|2518.64|2505.64|2516.95|2503.95|29
1622219200000|2021-05-28 16:26:40|2517.46|2504.46|2514.14|2501.14|2517.46|2504.46|2513.74|2500.74|37
1622219210000|2021-05-28 16:26:50|2514.07|2501.07|2514.95|2501.95|2514.97|2501.97|2513.48|2500.48|35
1622219220000|2021-05-28 16:27:00|2514.96|2501.96|2515.85|2502.85|2515.88|2502.88|2514.95|2501.95|33
1622219230000|2021-05-28 16:27:10|2515.88|2502.88|2514.09|2501.09|2517.29|2504.29|2513.1|2500.1|36
1622219240000|2021-05-28 16:27:20|2514|2501|2513.02|2500.02|2514|2501|2511.7|2498.7|38
1622219250000|2021-05-28 16:27:30|2512.98|2499.98|2513.32|2500.32|2514.62|2501.62|2512.44|2499.44|37
1622219260000|2021-05-28 16:27:40|2513.61|2500.61|2515.88|2502.88|2516.13|2503.13|2513.31|2500.31|35
1622219270000|2021-05-28 16:27:50|2516.18|2503.18|2516.06|2503.06|2518.32|2505.32|2515.56|2502.56|37
1622219280000|2021-05-28 16:28:00|2515.87|2502.87|2517.57|2504.57|2518.76|2505.76|2515.3|2502.3|34
1622219290000|2021-05-28 16:28:10|2517.33|2504.33|2517.84|2504.84|2518.26|2505.26|2516.18|2503.18|30
1622219300000|2021-05-28 16:28:20|2517.87|2504.87|2515.73|2502.73|2518.42|2505.42|2514.41|2501.41|30
1622219310000|2021-05-28 16:28:30|2515.76|2502.76|2516.42|2503.42|2517.45|2504.45|2515.55|2502.55|33
1622219320000|2021-05-28 16:28:40|2516.45|2503.45|2517.04|2504.04|2517.84|2504.84|2515.43|2502.43|36
1622219330000|2021-05-28 16:28:50|2516.91|2503.91|2516.05|2503.05|2516.91|2503.91|2515.51|2502.51|25
1622219340000|2021-05-28 16:29:00|2516.31|2503.31|2518.76|2505.76|2519.07|2506.07|2515.93|2502.93|34
1622219350000|2021-05-28 16:29:10|2518.82|2505.82|2517.52|2504.52|2518.96|2505.96|2517.17|2504.17|33
1622219360000|2021-05-28 16:29:20|2517.48|2504.48|2517.5|2504.5|2518.13|2505.13|2515.68|2502.68|37
1622219370000|2021-05-28 16:29:30|2517.72|2504.72|2518.87|2505.87|2519.29|2506.29|2517.72|2504.72|35
1622219380000|2021-05-28 16:29:40|2518.97|2505.97|2518.33|2505.33|2518.97|2505.97|2516.26|2503.26|37
1622219390000|2021-05-28 16:29:50|2517.83|2504.83|2517.47|2504.47|2518.59|2505.59|2516.69|2503.69|30
1622219400000|2021-05-28 16:30:00|2517.36|2504.36|2520.11|2507.11|2520.11|2507.11|2517.36|2504.36|35
1622219410000|2021-05-28 16:30:10|2520.3|2507.3|2521.09|2508.09|2521.3|2508.3|2520.3|2507.3|28
1622219420000|2021-05-28 16:30:20|2521.12|2508.12|2516.88|2503.88|2521.65|2508.65|2516.88|2503.88|29
1622219430000|2021-05-28 16:30:30|2517.04|2504.04|2514.15|2501.15|2517.04|2504.04|2514.15|2501.15|37
1622219440000|2021-05-28 16:30:40|2513.59|2500.59|2513.53|2500.53|2514.37|2501.37|2510.59|2497.59|36
1622219450000|2021-05-28 16:30:50|2513.09|2500.09|2513.83|2500.83|2513.86|2500.86|2511.54|2498.54|35
1622219460000|2021-05-28 16:31:00|2513.88|2500.88|2514.42|2501.42|2516.04|2503.04|2513.88|2500.88|34
1622219470000|2021-05-28 16:31:10|2514.21|2501.21|2513.58|2500.58|2515.37|2502.37|2513.58|2500.58|34
1622219480000|2021-05-28 16:31:20|2513.75|2500.75|2514.7|2501.7|2514.78|2501.78|2513.53|2500.53|27
1622219490000|2021-05-28 16:31:30|2514.43|2501.43|2515.88|2502.88|2517.91|2504.91|2514.43|2501.43|37
1622219500000|2021-05-28 16:31:40|2515.79|2502.79|2512.89|2499.89|2516.37|2503.37|2512.89|2499.89|34
1622219510000|2021-05-28 16:31:50|2512.86|2499.86|2513.75|2500.75|2514.27|2501.27|2512.48|2499.48|32
1622219520000|2021-05-28 16:32:00|2513.76|2500.76|2511.88|2498.88|2513.87|2500.87|2511.02|2498.02|35
1622219530000|2021-05-28 16:32:10|2511.59|2498.59|2509.08|2496.08|2512.61|2499.61|2509.08|2496.08|36
1622219540000|2021-05-28 16:32:20|2509.19|2496.19|2503.78|2490.78|2509.49|2496.49|2503.78|2490.78|36
1622219550000|2021-05-28 16:32:30|2503.38|2490.38|2502.81|2489.81|2504.09|2491.09|2501.47|2488.47|35
1622219560000|2021-05-28 16:32:40|2502.84|2489.84|2505.58|2492.58|2505.74|2492.74|2501.96|2488.96|34
1622219570000|2021-05-28 16:32:50|2503.65|2490.65|2503.64|2490.64|2507.49|2494.49|2503.11|2490.11|33
1622219580000|2021-05-28 16:33:00|2502.96|2489.96|2506.14|2493.14|2506.14|2493.14|2501.5|2488.5|37
1622219590000|2021-05-28 16:33:10|2506.95|2493.95|2509.43|2496.43|2509.43|2496.43|2506.89|2493.89|36
1622219600000|2021-05-28 16:33:20|2509.51|2496.51|2514.54|2501.54|2514.92|2501.92|2509.51|2496.51|40
1622219610000|2021-05-28 16:33:30|2514.48|2501.48|2514.44|2501.44|2515.07|2502.07|2513.17|2500.17|36
1622219620000|2021-05-28 16:33:40|2514.6|2501.6|2514.81|2501.81|2515.01|2502.01|2514.41|2501.41|27
1622219630000|2021-05-28 16:33:50|2514.68|2501.68|2515.67|2502.67|2515.96|2502.96|2514.68|2501.68|30
1622219640000|2021-05-28 16:34:00|2515.68|2502.68|2517.84|2504.84|2517.86|2504.86|2515.61|2502.61|30
1622219650000|2021-05-28 16:34:10|2517.43|2504.43|2513.07|2500.07|2517.63|2504.63|2513.05|2500.05|22
1622219660000|2021-05-28 16:34:20|2512.8|2499.8|2512.09|2499.09|2513.8|2500.8|2511.58|2498.58|28
1622219670000|2021-05-28 16:34:30|2511.59|2498.59|2512.35|2499.35|2514.44|2501.44|2511.59|2498.59|35
1622219680000|2021-05-28 16:34:40|2512.34|2499.34|2512.13|2499.13|2513.87|2500.87|2512.08|2499.08|35
1622219690000|2021-05-28 16:34:50|2511.82|2498.82|2512.06|2499.06|2512.77|2499.77|2511.46|2498.46|36
1622219700000|2021-05-28 16:35:00|2512.04|2499.04|2512.19|2499.19|2512.47|2499.47|2511.58|2498.58|25
1622219710000|2021-05-28 16:35:10|2512.29|2499.29|2513.71|2500.71|2514.38|2501.38|2512.29|2499.29|31
1622219720000|2021-05-28 16:35:20|2513.95|2500.95|2512.67|2499.67|2514.19|2501.19|2512.67|2499.67|30
1622219730000|2021-05-28 16:35:30|2512.6|2499.6|2516.69|2503.69|2516.69|2503.69|2512.54|2499.54|29
1622219740000|2021-05-28 16:35:40|2516.85|2503.85|2518.36|2505.36|2519.74|2506.74|2516.85|2503.85|22
1622219750000|2021-05-28 16:35:50|2518.55|2505.55|2517.08|2504.08|2518.72|2505.72|2517.05|2504.05|38
1622219760000|2021-05-28 16:36:00|2517.14|2504.14|2522.46|2509.46|2522.46|2509.46|2516.86|2503.86|30
1622219770000|2021-05-28 16:36:10|2522.51|2509.51|2519.54|2506.54|2522.51|2509.51|2517.02|2504.02|33
1622219780000|2021-05-28 16:36:20|2519.62|2506.62|2519.5|2506.5|2519.66|2506.66|2516.78|2503.78|37
1622219790000|2021-05-28 16:36:30|2519.35|2506.35|2518.59|2505.59|2520.74|2507.74|2518.56|2505.56|40
1622219800000|2021-05-28 16:36:40|2517.07|2504.07|2516.12|2503.12|2518.32|2505.32|2516.12|2503.12|30
1622219810000|2021-05-28 16:36:50|2515.36|2502.36|2515.79|2502.79|2515.79|2502.79|2514.41|2501.41|33
1622219820000|2021-05-28 16:37:00|2515.53|2502.53|2515.11|2502.11|2515.56|2502.56|2514.28|2501.28|28
1622219830000|2021-05-28 16:37:10|2515.03|2502.03|2517.69|2504.69|2517.69|2504.69|2514.95|2501.95|30
1622219840000|2021-05-28 16:37:20|2517.68|2504.68|2516.01|2503.01|2517.68|2504.68|2515.84|2502.84|25
1622219850000|2021-05-28 16:37:30|2515.49|2502.49|2517.07|2504.07|2517.14|2504.14|2514.9|2501.9|32
1622219860000|2021-05-28 16:37:40|2517.26|2504.26|2515.55|2502.55|2517.54|2504.54|2515.55|2502.55|37
1622219870000|2021-05-28 16:37:50|2515.39|2502.39|2515.28|2502.28|2515.39|2502.39|2514.56|2501.56|27
1622219880000|2021-05-28 16:38:00|2515.2|2502.2|2517.53|2504.53|2517.53|2504.53|2515|2502|32
1622219890000|2021-05-28 16:38:10|2517.33|2504.33|2518.59|2505.59|2518.71|2505.71|2517.33|2504.33|33
1622219900000|2021-05-28 16:38:20|2518.74|2505.74|2518.5|2505.5|2519.02|2506.02|2517.04|2504.04|38
1622219910000|2021-05-28 16:38:30|2518.54|2505.54|2517.78|2504.78|2519.62|2506.62|2517.13|2504.13|34
1622219920000|2021-05-28 16:38:40|2517.76|2504.76|2516.31|2503.31|2518.22|2505.22|2516.31|2503.31|39
1622219930000|2021-05-28 16:38:50|2516.83|2503.83|2514.43|2501.43|2516.83|2503.83|2514.22|2501.22|37
1622219940000|2021-05-28 16:39:00|2514.49|2501.49|2511.73|2498.73|2514.64|2501.64|2511.63|2498.63|33
1622219950000|2021-05-28 16:39:10|2511.52|2498.52|2509.91|2496.91|2511.52|2498.52|2508.73|2495.73|26
1622219960000|2021-05-28 16:39:20|2510.46|2497.46|2511.8|2498.8|2511.8|2498.8|2509.96|2496.96|25
1622219970000|2021-05-28 16:39:30|2509.75|2496.75|2510.55|2497.55|2511.01|2498.01|2509.15|2496.15|25
1622219980000|2021-05-28 16:39:40|2510.75|2497.75|2509.92|2496.92|2510.75|2497.75|2509.04|2496.04|32
1622219990000|2021-05-28 16:39:50|2509.71|2496.71|2511.34|2498.34|2511.43|2498.43|2509.12|2496.12|32
1622220000000|2021-05-28 16:40:00|2511.24|2498.24|2512.78|2499.78|2512.78|2499.78|2510.59|2497.59|31
1622220010000|2021-05-28 16:40:10|2512.81|2499.81|2516.57|2503.57|2516.74|2503.74|2512.81|2499.81|35
1622220020000|2021-05-28 16:40:20|2516.36|2503.36|2517.14|2504.14|2517.14|2504.14|2515.46|2502.46|37
1622220030000|2021-05-28 16:40:30|2517.31|2504.31|2519.71|2506.71|2520.23|2507.23|2517.31|2504.31|30
1622220040000|2021-05-28 16:40:40|2519.46|2506.46|2516.9|2503.9|2519.5|2506.5|2516.82|2503.82|37
1622220050000|2021-05-28 16:40:50|2517.18|2504.18|2519.44|2506.44|2520.55|2507.55|2517.18|2504.18|35
1622220060000|2021-05-28 16:41:00|2519.48|2506.48|2518.81|2505.81|2519.61|2506.61|2517.29|2504.29|34
1622220070000|2021-05-28 16:41:10|2518.66|2505.66|2517.91|2504.91|2519.52|2506.52|2517.07|2504.07|34
1622220080000|2021-05-28 16:41:20|2517.86|2504.86|2513.92|2500.92|2517.86|2504.86|2513.52|2500.52|38
1622220090000|2021-05-28 16:41:30|2515.26|2502.26|2515.56|2502.56|2515.56|2502.56|2514.65|2501.65|25
1622220100000|2021-05-28 16:41:40|2515.43|2502.43|2513.29|2500.29|2515.75|2502.75|2512.26|2499.26|26
1622220110000|2021-05-28 16:41:50|2513.22|2500.22|2513.52|2500.52|2514.92|2501.92|2512.95|2499.95|31
1622220120000|2021-05-28 16:42:00|2513.69|2500.69|2514.99|2501.99|2515.21|2502.21|2512.76|2499.76|29
1622220130000|2021-05-28 16:42:10|2515.08|2502.08|2515.4|2502.4|2515.4|2502.4|2514.24|2501.24|33
1622220140000|2021-05-28 16:42:20|2514.98|2501.98|2513.36|2500.36|2515.54|2502.54|2513.35|2500.35|27
1622220150000|2021-05-28 16:42:30|2513.54|2500.54|2515.61|2502.61|2515.75|2502.75|2512.82|2499.82|37
1622220160000|2021-05-28 16:42:40|2515.63|2502.63|2517.06|2504.06|2517.2|2504.2|2515.11|2502.11|35
1622220170000|2021-05-28 16:42:50|2517.33|2504.33|2516.01|2503.01|2517.33|2504.33|2515.34|2502.34|37
1622220180000|2021-05-28 16:43:00|2515.82|2502.82|2516.72|2503.72|2517.04|2504.04|2515.61|2502.61|23
1622220190000|2021-05-28 16:43:10|2516.78|2503.78|2516.15|2503.15|2517.36|2504.36|2515.39|2502.39|24
1622220200000|2021-05-28 16:43:20|2515.26|2502.26|2517.73|2504.73|2517.73|2504.73|2515.17|2502.17|29
1622220210000|2021-05-28 16:43:30|2517.76|2504.76|2517.37|2504.37|2517.89|2504.89|2517.34|2504.34|20
1622220220000|2021-05-28 16:43:40|2517.39|2504.39|2519.5|2506.5|2519.5|2506.5|2517.39|2504.39|27
1622220230000|2021-05-28 16:43:50|2519.51|2506.51|2519.94|2506.94|2520.44|2507.44|2519.15|2506.15|23
1622220240000|2021-05-28 16:44:00|2520.08|2507.08|2520.74|2507.74|2520.83|2507.83|2518.67|2505.67|34
1622220250000|2021-05-28 16:44:10|2520.33|2507.33|2523.97|2510.97|2524.5|2511.5|2520.33|2507.33|27
1622220260000|2021-05-28 16:44:20|2523.95|2510.95|2524.01|2511.01|2524.19|2511.19|2521.02|2508.02|29
1622220270000|2021-05-28 16:44:30|2523.5|2510.5|2523.56|2510.56|2524.53|2511.53|2523.5|2510.5|32
1622220280000|2021-05-28 16:44:40|2523.72|2510.72|2524.29|2511.29|2524.69|2511.69|2523.5|2510.5|27
1622220290000|2021-05-28 16:44:50|2524.12|2511.12|2521.83|2508.83|2524.12|2511.12|2521.83|2508.83|33
1622220300000|2021-05-28 16:45:00|2522.19|2509.19|2520.67|2507.67|2522.4|2509.4|2518.88|2505.88|28
1622220310000|2021-05-28 16:45:10|2520.24|2507.24|2522.93|2509.93|2522.93|2509.93|2520.06|2507.06|29
1622220320000|2021-05-28 16:45:20|2522.98|2509.98|2524.98|2511.98|2525.51|2512.51|2522.83|2509.83|31
1622220330000|2021-05-28 16:45:30|2524.96|2511.96|2527.26|2514.26|2527.27|2514.27|2523.94|2510.94|37
1622220340000|2021-05-28 16:45:40|2527.27|2514.27|2531.52|2518.52|2531.63|2518.63|2527.27|2514.27|34
1622220350000|2021-05-28 16:45:50|2531.45|2518.45|2529.77|2516.77|2531.72|2518.72|2529.38|2516.38|30
1622220360000|2021-05-28 16:46:00|2529.61|2516.61|2530.38|2517.38|2530.85|2517.85|2528.61|2515.61|38
1622220370000|2021-05-28 16:46:10|2530.74|2517.74|2527.18|2514.18|2531.04|2518.04|2527.18|2514.18|37
1622220380000|2021-05-28 16:46:20|2528.77|2515.77|2527.31|2514.31|2528.87|2515.87|2525.87|2512.87|28
1622220390000|2021-05-28 16:46:30|2527.35|2514.35|2530.4|2517.4|2530.48|2517.48|2526.76|2513.76|34
1622220400000|2021-05-28 16:46:40|2530.49|2517.49|2529.89|2516.89|2530.66|2517.66|2529.29|2516.29|28
1622220410000|2021-05-28 16:46:50|2530.02|2517.02|2531.23|2518.23|2531.3|2518.3|2528.34|2515.34|33
1622220420000|2021-05-28 16:47:00|2531.44|2518.44|2530.75|2517.75|2531.65|2518.65|2530.57|2517.57|31
1622220430000|2021-05-28 16:47:10|2530.66|2517.66|2529.12|2516.12|2530.66|2517.66|2528.15|2515.15|34
1622220440000|2021-05-28 16:47:20|2529.36|2516.36|2531.63|2518.63|2532.89|2519.89|2529.24|2516.24|34
1622220450000|2021-05-28 16:47:30|2531.78|2518.78|2534.27|2521.27|2534.27|2521.27|2531.77|2518.77|37
1622220460000|2021-05-28 16:47:40|2534.31|2521.31|2533.57|2520.57|2534.8|2521.8|2533.3|2520.3|37
1622220470000|2021-05-28 16:47:50|2533.52|2520.52|2533.81|2520.81|2533.81|2520.81|2531.95|2518.95|36
1622220480000|2021-05-28 16:48:00|2533.86|2520.86|2535.9|2522.9|2536.26|2523.26|2533.59|2520.59|37
1622220490000|2021-05-28 16:48:10|2535.78|2522.78|2534.77|2521.77|2536.06|2523.06|2534.28|2521.28|33
1622220500000|2021-05-28 16:48:20|2534.98|2521.98|2534.55|2521.55|2535.17|2522.17|2533.14|2520.14|36
1622220510000|2021-05-28 16:48:30|2534.57|2521.57|2533.57|2520.57|2534.57|2521.57|2531.95|2518.95|28
1622220520000|2021-05-28 16:48:40|2533.6|2520.6|2530.13|2517.13|2535.39|2522.39|2530.13|2517.13|37
1622220530000|2021-05-28 16:48:50|2532.18|2519.18|2529.77|2516.77|2532.98|2519.98|2529.77|2516.77|32
1622220540000|2021-05-28 16:49:00|2529.71|2516.71|2533.11|2520.11|2533.11|2520.11|2529.71|2516.71|36
1622220550000|2021-05-28 16:49:10|2533.1|2520.1|2536.04|2523.04|2536.05|2523.05|2533.1|2520.1|36
1622220560000|2021-05-28 16:49:20|2535.95|2522.95|2537.61|2524.61|2537.65|2524.65|2535.33|2522.33|34
1622220570000|2021-05-28 16:49:30|2537.64|2524.64|2537.77|2524.77|2539.38|2526.38|2537.57|2524.57|35
1622220580000|2021-05-28 16:49:40|2537.25|2524.25|2535.45|2522.45|2537.78|2524.78|2535.03|2522.03|28
1622220590000|2021-05-28 16:49:50|2536.31|2523.31|2536.79|2523.79|2536.79|2523.79|2533.63|2520.63|30
1622220600000|2021-05-28 16:50:00|2536.09|2523.09|2536.04|2523.04|2537.14|2524.14|2535.31|2522.31|32
1622220610000|2021-05-28 16:50:10|2536.1|2523.1|2537.03|2524.03|2537.54|2524.54|2535.77|2522.77|34
1622220620000|2021-05-28 16:50:20|2537.25|2524.25|2537.4|2524.4|2537.99|2524.99|2536.67|2523.67|27
1622220630000|2021-05-28 16:50:30|2537.24|2524.24|2534.76|2521.76|2537.24|2524.24|2533.64|2520.64|24
1622220640000|2021-05-28 16:50:40|2535.33|2522.33|2533.62|2520.62|2536.39|2523.39|2533.57|2520.57|36
1622220650000|2021-05-28 16:50:50|2533.69|2520.69|2533.19|2520.19|2534.43|2521.43|2533.19|2520.19|33
1622220660000|2021-05-28 16:51:00|2533.35|2520.35|2530.59|2517.59|2533.86|2520.86|2528.85|2515.85|36
1622220670000|2021-05-28 16:51:10|2530.66|2517.66|2530.84|2517.84|2532.86|2519.86|2529.45|2516.45|38
1622220680000|2021-05-28 16:51:20|2530.85|2517.85|2532.36|2519.36|2533.23|2520.23|2530.82|2517.82|33
1622220690000|2021-05-28 16:51:30|2532.5|2519.5|2532.78|2519.78|2533.63|2520.63|2532.44|2519.44|38
1622220700000|2021-05-28 16:51:40|2532.05|2519.05|2532.34|2519.34|2532.38|2519.38|2530.99|2517.99|36
1622220710000|2021-05-28 16:51:50|2532.31|2519.31|2532.66|2519.66|2532.81|2519.81|2531.22|2518.22|25
1622220720000|2021-05-28 16:52:00|2532.57|2519.57|2533.68|2520.68|2533.83|2520.83|2531.91|2518.91|32
1622220730000|2021-05-28 16:52:10|2533.51|2520.51|2532.49|2519.49|2533.72|2520.72|2530.68|2517.68|40
1622220740000|2021-05-28 16:52:20|2532.2|2519.2|2530.41|2517.41|2532.47|2519.47|2530.41|2517.41|33
1622220750000|2021-05-28 16:52:30|2531.52|2518.52|2531.5|2518.5|2532.21|2519.21|2529.69|2516.69|29
1622220760000|2021-05-28 16:52:40|2530.57|2517.57|2533.05|2520.05|2533.05|2520.05|2530.57|2517.57|29
1622220770000|2021-05-28 16:52:50|2533.08|2520.08|2533.38|2520.38|2533.46|2520.46|2531.55|2518.55|34
1622220780000|2021-05-28 16:53:00|2533.41|2520.41|2535.6|2522.6|2536.29|2523.29|2533.41|2520.41|30
1622220790000|2021-05-28 16:53:10|2535.58|2522.58|2533.08|2520.08|2535.58|2522.58|2532.79|2519.79|36
1622220800000|2021-05-28 16:53:20|2532.91|2519.91|2533.26|2520.26|2533.62|2520.62|2532.51|2519.51|31
1622220810000|2021-05-28 16:53:30|2533.67|2520.67|2532.58|2519.58|2533.72|2520.72|2532.58|2519.58|30
1622220820000|2021-05-28 16:53:40|2532.59|2519.59|2531.57|2518.57|2534.14|2521.14|2528.05|2515.05|38
1622220830000|2021-05-28 16:53:50|2531.45|2518.45|2527.5|2514.5|2531.45|2518.45|2527.48|2514.48|39
1622220840000|2021-05-28 16:54:00|2527.63|2514.63|2524.92|2511.92|2527.63|2514.63|2524.38|2511.38|37
1622220850000|2021-05-28 16:54:10|2524.76|2511.76|2525.78|2512.78|2526.13|2513.13|2523.25|2510.25|37
1622220860000|2021-05-28 16:54:20|2525.84|2512.84|2528.36|2515.36|2529.52|2516.52|2525.76|2512.76|37
1622220870000|2021-05-28 16:54:30|2528.35|2515.35|2528.09|2515.09|2528.96|2515.96|2526.75|2513.75|37
1622220880000|2021-05-28 16:54:40|2527.65|2514.65|2523.01|2510.01|2527.79|2514.79|2522.88|2509.88|39
1622220890000|2021-05-28 16:54:50|2522.35|2509.35|2521.76|2508.76|2523.82|2510.82|2520.69|2507.69|38
1622220900000|2021-05-28 16:55:00|2520.25|2507.25|2524.19|2511.19|2525.72|2512.72|2520.25|2507.25|37
1622220910000|2021-05-28 16:55:10|2524.18|2511.18|2519.5|2506.5|2524.58|2511.58|2519.5|2506.5|38
1622220920000|2021-05-28 16:55:20|2519.81|2506.81|2519.33|2506.33|2521.09|2508.09|2518.57|2505.57|38
1622220930000|2021-05-28 16:55:30|2519.97|2506.97|2513.31|2500.31|2520.05|2507.05|2513.31|2500.31|36
1622220940000|2021-05-28 16:55:40|2513.18|2500.18|2512.1|2499.1|2514.77|2501.77|2511.01|2498.01|39
1622220950000|2021-05-28 16:55:50|2512.12|2499.12|2510.86|2497.86|2514.48|2501.48|2510.86|2497.86|36
1622220960000|2021-05-28 16:56:00|2510.9|2497.9|2504.52|2491.52|2511.63|2498.63|2503.8|2490.8|37
1622220970000|2021-05-28 16:56:10|2504.67|2491.67|2507.29|2494.29|2507.29|2494.29|2504.19|2491.19|34
1622220980000|2021-05-28 16:56:20|2507.05|2494.05|2506.9|2493.9|2507.6|2494.6|2505.68|2492.68|35
1622220990000|2021-05-28 16:56:30|2507.16|2494.16|2504.98|2491.98|2508.08|2495.08|2504.98|2491.98|37
1622221000000|2021-05-28 16:56:40|2505.21|2492.21|2504.83|2491.83|2505.21|2492.21|2504.32|2491.32|30
1622221010000|2021-05-28 16:56:50|2504.96|2491.96|2503|2490|2504.96|2491.96|2502.52|2489.52|32
1622221020000|2021-05-28 16:57:00|2504.56|2491.56|2505.77|2492.77|2505.79|2492.79|2501.42|2488.42|37
1622221030000|2021-05-28 16:57:10|2504.88|2491.88|2503.76|2490.76|2506.17|2493.17|2500.25|2487.25|25
1622221040000|2021-05-28 16:57:20|2503.89|2490.89|2501.73|2488.73|2506.17|2493.17|2500.51|2487.51|30
1622221050000|2021-05-28 16:57:30|2500.37|2487.37|2500.46|2487.46|2506.17|2493.17|2498.85|2485.85|29
1622221060000|2021-05-28 16:57:40|2499.27|2486.27|2492.39|2479.39|2501.99|2488.99|2491.96|2478.96|32
1622221070000|2021-05-28 16:57:50|2490.14|2477.14|2495.13|2482.13|2495.22|2482.22|2490.14|2477.14|29
1622221080000|2021-05-28 16:58:00|2495.16|2482.16|2496.35|2483.35|2496.73|2483.73|2493.75|2480.75|35
1622221090000|2021-05-28 16:58:10|2495.63|2482.63|2497.4|2484.4|2497.97|2484.97|2495.63|2482.63|39
1622221100000|2021-05-28 16:58:20|2497.45|2484.45|2497.8|2484.8|2498|2485|2497.02|2484.02|36
1622221110000|2021-05-28 16:58:30|2497.16|2484.16|2493.91|2480.91|2497.98|2484.98|2493.7|2480.7|35
1622221120000|2021-05-28 16:58:40|2493.89|2480.89|2487.74|2474.74|2494.08|2481.08|2487.74|2474.74|32
1622221130000|2021-05-28 16:58:50|2488.85|2475.85|2489.25|2476.25|2489.59|2476.59|2487.26|2474.26|20
1622221140000|2021-05-28 16:59:00|2489.05|2476.05|2492.43|2479.43|2493.67|2480.67|2488.64|2475.64|37
1622221150000|2021-05-28 16:59:10|2492.37|2479.37|2487.52|2474.52|2492.37|2479.37|2486.52|2473.52|25
1622221160000|2021-05-28 16:59:20|2486.98|2473.98|2488.03|2475.03|2489.03|2476.03|2486.31|2473.31|31
1622221170000|2021-05-28 16:59:30|2487.97|2474.97|2485.48|2472.48|2487.97|2474.97|2483.54|2470.54|25
1622221180000|2021-05-28 16:59:40|2485.43|2472.43|2481.89|2468.89|2485.46|2472.46|2481.43|2468.43|39
1622221190000|2021-05-28 16:59:50|2482.88|2469.88|2481.48|2468.48|2483.71|2470.71|2481.48|2468.48|32
1622221200000|2021-05-28 17:00:00|2482.07|2469.07|2487.37|2474.37|2487.37|2474.37|2481.28|2468.28|35
1622221210000|2021-05-28 17:00:10|2487.71|2474.71|2484.1|2471.1|2487.89|2474.89|2483.93|2470.93|34
1622221220000|2021-05-28 17:00:20|2484.12|2471.12|2485.3|2472.3|2485.97|2472.97|2483.9|2470.9|35
1622221230000|2021-05-28 17:00:30|2485.27|2472.27|2483.24|2470.24|2485.27|2472.27|2483.24|2470.24|36
1622221240000|2021-05-28 17:00:40|2483.26|2470.26|2481.54|2468.54|2483.55|2470.55|2481.31|2468.31|37
1622221250000|2021-05-28 17:00:50|2481.94|2468.94|2479.57|2466.57|2483.86|2470.86|2479.57|2466.57|36
1622221260000|2021-05-28 17:01:00|2479.43|2466.43|2476.59|2463.59|2479.55|2466.55|2474.84|2461.84|38
1622221270000|2021-05-28 17:01:10|2476.6|2463.6|2476.4|2463.4|2477.2|2464.2|2475.64|2462.64|38
1622221280000|2021-05-28 17:01:20|2476.1|2463.1|2473.43|2460.43|2476.4|2463.4|2470.26|2457.26|40
1622221290000|2021-05-28 17:01:30|2473.48|2460.48|2470.78|2457.78|2473.68|2460.68|2470.78|2457.78|29
1622221300000|2021-05-28 17:01:40|2470.79|2457.79|2470.84|2457.84|2471.38|2458.38|2470.18|2457.18|34
1622221310000|2021-05-28 17:01:50|2470.91|2457.91|2470.67|2457.67|2471.22|2458.22|2469.77|2456.77|29
1622221320000|2021-05-28 17:02:00|2470.69|2457.69|2471.8|2458.8|2472.7|2459.7|2470.69|2457.69|32
1622221330000|2021-05-28 17:02:10|2471.74|2458.74|2471.02|2458.02|2471.74|2458.74|2470|2457|32
1622221340000|2021-05-28 17:02:20|2470.55|2457.55|2471.93|2458.93|2472.01|2459.01|2469.47|2456.47|33
1622221350000|2021-05-28 17:02:30|2471.95|2458.95|2477.43|2464.43|2477.72|2464.72|2471.95|2458.95|38
1622221360000|2021-05-28 17:02:40|2476.95|2463.95|2479.01|2466.01|2482.13|2469.13|2476.95|2463.95|38
1622221370000|2021-05-28 17:02:50|2477.89|2464.89|2481.36|2468.36|2481.58|2468.58|2477.66|2464.66|39
1622221380000|2021-05-28 17:03:00|2481.16|2468.16|2489.24|2476.24|2489.24|2476.24|2481.16|2468.16|39
1622221390000|2021-05-28 17:03:10|2489.02|2476.02|2483.77|2470.77|2489.74|2476.74|2483.56|2470.56|39
1622221400000|2021-05-28 17:03:20|2483.99|2470.99|2484.43|2471.43|2485.72|2472.72|2483.65|2470.65|38
1622221410000|2021-05-28 17:03:30|2484.48|2471.48|2483.98|2470.98|2485.77|2472.77|2483.98|2470.98|39
1622221420000|2021-05-28 17:03:40|2484|2471|2478.28|2465.28|2484.34|2471.34|2476.52|2463.52|35
1622221430000|2021-05-28 17:03:50|2478.11|2465.11|2481.65|2468.65|2482.98|2469.98|2478.11|2465.11|37
1622221440000|2021-05-28 17:04:00|2481.71|2468.71|2486.81|2473.81|2487.08|2474.08|2481.71|2468.71|40
1622221450000|2021-05-28 17:04:10|2486.85|2473.85|2486.02|2473.02|2486.85|2473.85|2484.24|2471.24|38
1622221460000|2021-05-28 17:04:20|2486.12|2473.12|2487.67|2474.67|2488.4|2475.4|2485.91|2472.91|39
1622221470000|2021-05-28 17:04:30|2487.84|2474.84|2491.35|2478.35|2492.5|2479.5|2487.48|2474.48|35
1622221480000|2021-05-28 17:04:40|2491.2|2478.2|2491.6|2478.6|2494.56|2481.56|2491.2|2478.2|38
1622221490000|2021-05-28 17:04:50|2492.07|2479.07|2492.09|2479.09|2493.8|2480.8|2490.06|2477.06|38
1622221500000|2021-05-28 17:05:00|2491.6|2478.6|2495.61|2482.61|2495.86|2482.86|2491.6|2478.6|35
1622221510000|2021-05-28 17:05:10|2495.62|2482.62|2493.92|2480.92|2495.62|2482.62|2493.06|2480.06|34
1622221520000|2021-05-28 17:05:20|2493.47|2480.47|2493.8|2480.8|2495.02|2482.02|2492.11|2479.11|40
1622221530000|2021-05-28 17:05:30|2493.97|2480.97|2494.57|2481.57|2495.16|2482.16|2493|2480|39
1622221540000|2021-05-28 17:05:40|2494.64|2481.64|2501.51|2488.51|2501.51|2488.51|2494.32|2481.32|37
1622221550000|2021-05-28 17:05:50|2501.54|2488.54|2498.13|2485.13|2501.54|2488.54|2497.83|2484.83|37
1622221560000|2021-05-28 17:06:00|2498.45|2485.45|2497.94|2484.94|2499.5|2486.5|2497.25|2484.25|38
1622221570000|2021-05-28 17:06:10|2497.35|2484.35|2492.49|2479.49|2497.35|2484.35|2492.49|2479.49|37
1622221580000|2021-05-28 17:06:20|2492.66|2479.66|2496.41|2483.41|2496.59|2483.59|2492.66|2479.66|39
1622221590000|2021-05-28 17:06:30|2496.31|2483.31|2497.5|2484.5|2498.48|2485.48|2496.13|2483.13|34
1622221600000|2021-05-28 17:06:40|2497.58|2484.58|2495.9|2482.9|2497.58|2484.58|2494.14|2481.14|38
1622221610000|2021-05-28 17:06:50|2495.92|2482.92|2497.81|2484.81|2498.25|2485.25|2495.92|2482.92|38
1622221620000|2021-05-28 17:07:00|2497.77|2484.77|2501.07|2488.07|2501.07|2488.07|2497.66|2484.66|32
1622221630000|2021-05-28 17:07:10|2501.06|2488.06|2501.09|2488.09|2501.85|2488.85|2499.13|2486.13|35
1622221640000|2021-05-28 17:07:20|2500.87|2487.87|2499.81|2486.81|2501.49|2488.49|2499.45|2486.45|30
1622221650000|2021-05-28 17:07:30|2500.53|2487.53|2499.56|2486.56|2501.83|2488.83|2499.56|2486.56|34
1622221660000|2021-05-28 17:07:40|2499.51|2486.51|2500.76|2487.76|2501.26|2488.26|2498.67|2485.67|36
1622221670000|2021-05-28 17:07:50|2500.72|2487.72|2502.77|2489.77|2502.8|2489.8|2500.72|2487.72|33
1622221680000|2021-05-28 17:08:00|2502.71|2489.71|2504.3|2491.3|2504.91|2491.91|2502.68|2489.68|34
1622221690000|2021-05-28 17:08:10|2504.32|2491.32|2502.65|2489.65|2504.59|2491.59|2501.7|2488.7|33
1622221700000|2021-05-28 17:08:20|2502.73|2489.73|2503.04|2490.04|2503.04|2490.04|2501.67|2488.67|27
1622221710000|2021-05-28 17:08:30|2503.26|2490.26|2503.39|2490.39|2504.14|2491.14|2502.27|2489.27|33
1622221720000|2021-05-28 17:08:40|2503.58|2490.58|2503.98|2490.98|2505.55|2492.55|2503.58|2490.58|38
1622221730000|2021-05-28 17:08:50|2504.66|2491.66|2506.58|2493.58|2507.52|2494.52|2504.5|2491.5|33
1622221740000|2021-05-28 17:09:00|2506.6|2493.6|2509.3|2496.3|2509.36|2496.36|2506.57|2493.57|30
1622221750000|2021-05-28 17:09:10|2509.88|2496.88|2512.87|2499.87|2513.75|2500.75|2509.88|2496.88|36
1622221760000|2021-05-28 17:09:20|2512.83|2499.83|2512.37|2499.37|2514.19|2501.19|2512.26|2499.26|37
1622221770000|2021-05-28 17:09:30|2512.14|2499.14|2512.93|2499.93|2513.74|2500.74|2511.01|2498.01|36
1622221780000|2021-05-28 17:09:40|2512.77|2499.77|2511.04|2498.04|2512.96|2499.96|2511.04|2498.04|35
1622221790000|2021-05-28 17:09:50|2511.33|2498.33|2512.13|2499.13|2512.67|2499.67|2510.2|2497.2|33
1622221800000|2021-05-28 17:10:00|2512.39|2499.39|2515.74|2502.74|2515.74|2502.74|2511.9|2498.9|35
1622221810000|2021-05-28 17:10:10|2515.21|2502.21|2515.07|2502.07|2515.67|2502.67|2513.41|2500.41|30
1622221820000|2021-05-28 17:10:20|2515.05|2502.05|2515.58|2502.58|2516.29|2503.29|2514.84|2501.84|32
1622221830000|2021-05-28 17:10:30|2515.36|2502.36|2515.17|2502.17|2516.25|2503.25|2514.19|2501.19|31
1622221840000|2021-05-28 17:10:40|2513.57|2500.57|2512.23|2499.23|2514.12|2501.12|2510.2|2497.2|35
1622221850000|2021-05-28 17:10:50|2512.28|2499.28|2512.97|2499.97|2514.88|2501.88|2511.97|2498.97|37
1622221860000|2021-05-28 17:11:00|2512.91|2499.91|2505.84|2492.84|2512.91|2499.91|2505.84|2492.84|33
1622221870000|2021-05-28 17:11:10|2505.83|2492.83|2503.72|2490.72|2506.93|2493.93|2502.78|2489.78|32
1622221880000|2021-05-28 17:11:20|2504.45|2491.45|2503.57|2490.57|2504.48|2491.48|2501.76|2488.76|34
1622221890000|2021-05-28 17:11:30|2503.76|2490.76|2502.07|2489.07|2505.92|2492.92|2502.07|2489.07|36
1622221900000|2021-05-28 17:11:40|2501.2|2488.2|2499.84|2486.84|2502.35|2489.35|2499.75|2486.75|21
1622221910000|2021-05-28 17:11:50|2498.94|2485.94|2497.37|2484.37|2502.35|2489.35|2497.02|2484.02|32
1622221920000|2021-05-28 17:12:00|2497.27|2484.27|2500.09|2487.09|2500.09|2487.09|2496.84|2483.84|35
1622221930000|2021-05-28 17:12:10|2499.47|2486.47|2499.09|2486.09|2500.46|2487.46|2498.7|2485.7|35
1622221940000|2021-05-28 17:12:20|2497.45|2484.45|2497.08|2484.08|2497.89|2484.89|2496.72|2483.72|36
1622221950000|2021-05-28 17:12:30|2496.39|2483.39|2493.89|2480.89|2496.56|2483.56|2493.89|2480.89|37
1622221960000|2021-05-28 17:12:40|2493.77|2480.77|2489.61|2476.61|2494.11|2481.11|2488.1|2475.1|40
1622221970000|2021-05-28 17:12:50|2489.72|2476.72|2487.93|2474.93|2490.35|2477.35|2487.93|2474.93|39
1622221980000|2021-05-28 17:13:00|2487.94|2474.94|2492.36|2479.36|2492.6|2479.6|2487.89|2474.89|37
1622221990000|2021-05-28 17:13:10|2492.56|2479.56|2498.13|2485.13|2498.13|2485.13|2492.56|2479.56|38
1622222000000|2021-05-28 17:13:20|2498.12|2485.12|2496.32|2483.32|2499.42|2486.42|2495.3|2482.3|36
1622222010000|2021-05-28 17:13:30|2496.17|2483.17|2488.03|2475.03|2496.84|2483.84|2488|2475|33
1622222020000|2021-05-28 17:13:40|2488.7|2475.7|2490.93|2477.93|2490.94|2477.94|2487.9|2474.9|40
1622222030000|2021-05-28 17:13:50|2491.26|2478.26|2491.72|2478.72|2491.72|2478.72|2489.58|2476.58|36
1622222040000|2021-05-28 17:14:00|2491.98|2478.98|2493.35|2480.35|2493.55|2480.55|2490.95|2477.95|35
1622222050000|2021-05-28 17:14:10|2492.68|2479.68|2491.57|2478.57|2493.06|2480.06|2490.65|2477.65|38
1622222060000|2021-05-28 17:14:20|2491.55|2478.55|2489.46|2476.46|2491.55|2478.55|2488.94|2475.94|28
1622222070000|2021-05-28 17:14:30|2489.47|2476.47|2491.28|2478.28|2492.66|2479.66|2489.47|2476.47|32
1622222080000|2021-05-28 17:14:40|2491.24|2478.24|2491.43|2478.43|2492.23|2479.23|2489.47|2476.47|33
1622222090000|2021-05-28 17:14:50|2491.13|2478.13|2488.23|2475.23|2491.45|2478.45|2487.82|2474.82|24
1622222100000|2021-05-28 17:15:00|2487.93|2474.93|2488.06|2475.06|2488.96|2475.96|2487.39|2474.39|28
1622222110000|2021-05-28 17:15:10|2488.02|2475.02|2491.58|2478.58|2491.58|2478.58|2488.02|2475.02|33
1622222120000|2021-05-28 17:15:20|2491.51|2478.51|2492.78|2479.78|2492.88|2479.88|2490.8|2477.8|32
1622222130000|2021-05-28 17:15:30|2492.8|2479.8|2494.68|2481.68|2494.68|2481.68|2491.34|2478.34|36
1622222140000|2021-05-28 17:15:40|2494.98|2481.98|2502.2|2489.2|2502.92|2489.92|2494.98|2481.98|39
1622222150000|2021-05-28 17:15:50|2502.57|2489.57|2503.86|2490.86|2504.11|2491.11|2502.54|2489.54|32
1622222160000|2021-05-28 17:16:00|2503.17|2490.17|2497.19|2484.19|2503.17|2490.17|2497.19|2484.19|28
1622222170000|2021-05-28 17:16:10|2496.7|2483.7|2499.2|2486.2|2499.81|2486.81|2496.7|2483.7|32
1622222180000|2021-05-28 17:16:20|2499.12|2486.12|2501.32|2488.32|2501.32|2488.32|2498.92|2485.92|37
1622222190000|2021-05-28 17:16:30|2501.41|2488.41|2505.12|2492.12|2505.64|2492.64|2501.41|2488.41|37
1622222200000|2021-05-28 17:16:40|2505.18|2492.18|2506.03|2493.03|2506.43|2493.43|2504.69|2491.69|36
1622222210000|2021-05-28 17:16:50|2505.86|2492.86|2505.26|2492.26|2505.86|2492.86|2504.62|2491.62|34
1622222220000|2021-05-28 17:17:00|2505.14|2492.14|2507.81|2494.81|2508.39|2495.39|2505.11|2492.11|31
1622222230000|2021-05-28 17:17:10|2507.83|2494.83|2506.78|2493.78|2509.07|2496.07|2506.59|2493.59|31
1622222240000|2021-05-28 17:17:20|2506.71|2493.71|2503.45|2490.45|2507.8|2494.8|2503.39|2490.39|37
1622222250000|2021-05-28 17:17:30|2504.11|2491.11|2499.5|2486.5|2504.11|2491.11|2499.5|2486.5|35
1622222260000|2021-05-28 17:17:40|2499.27|2486.27|2500.91|2487.91|2500.91|2487.91|2496.24|2483.24|30
1622222270000|2021-05-28 17:17:50|2500.92|2487.92|2497.8|2484.8|2500.92|2487.92|2497.8|2484.8|35
1622222280000|2021-05-28 17:18:00|2497.82|2484.82|2496.34|2483.34|2498.41|2485.41|2496.34|2483.34|24
1622222290000|2021-05-28 17:18:10|2494.83|2481.83|2495.97|2482.97|2497.05|2484.05|2494.45|2481.45|31
1622222300000|2021-05-28 17:18:20|2495.7|2482.7|2500.87|2487.87|2501.07|2488.07|2495.7|2482.7|29
1622222310000|2021-05-28 17:18:30|2500.68|2487.68|2500.91|2487.91|2502.3|2489.3|2499.84|2486.84|34
1622222320000|2021-05-28 17:18:40|2500.8|2487.8|2499.14|2486.14|2501.11|2488.11|2498.96|2485.96|36
1622222330000|2021-05-28 17:18:50|2498.71|2485.71|2497.74|2484.74|2500|2487|2497.4|2484.4|29
1622222340000|2021-05-28 17:19:00|2497.73|2484.73|2494.7|2481.7|2498.1|2485.1|2492.76|2479.76|37
1622222350000|2021-05-28 17:19:10|2494.56|2481.56|2494.47|2481.47|2495.5|2482.5|2493.4|2480.4|34
1622222360000|2021-05-28 17:19:20|2494.65|2481.65|2493.06|2480.06|2497.21|2484.21|2492.3|2479.3|32
1622222370000|2021-05-28 17:19:30|2492.3|2479.3|2495.7|2482.7|2497.03|2484.03|2492.3|2479.3|34
1622222380000|2021-05-28 17:19:40|2496.1|2483.1|2498.11|2485.11|2498.99|2485.99|2496.1|2483.1|40
1622222390000|2021-05-28 17:19:50|2497.94|2484.94|2494.83|2481.83|2497.99|2484.99|2493.73|2480.73|27
1622222400000|2021-05-28 17:20:00|2494.94|2481.94|2493.53|2480.53|2495.74|2482.74|2493.06|2480.06|30
1622222410000|2021-05-28 17:20:10|2494.42|2481.42|2495.7|2482.7|2495.77|2482.77|2492.69|2479.69|36
1622222420000|2021-05-28 17:20:20|2495.66|2482.66|2489.33|2476.33|2495.75|2482.75|2487.65|2474.65|38
1622222430000|2021-05-28 17:20:30|2489.31|2476.31|2494.07|2481.07|2494.24|2481.24|2489.31|2476.31|38
1622222440000|2021-05-28 17:20:40|2493.94|2480.94|2496.89|2483.89|2497.38|2484.38|2493.64|2480.64|35
1622222450000|2021-05-28 17:20:50|2496.93|2483.93|2495.46|2482.46|2498.31|2485.31|2495.04|2482.04|35
1622222460000|2021-05-28 17:21:00|2495.27|2482.27|2496.93|2483.93|2497.05|2484.05|2495.19|2482.19|39
1622222470000|2021-05-28 17:21:10|2496.92|2483.92|2498.69|2485.69|2499.59|2486.59|2496.92|2483.92|39
1622222480000|2021-05-28 17:21:20|2499.05|2486.05|2499.4|2486.4|2499.64|2486.64|2496.51|2483.51|37
1622222490000|2021-05-28 17:21:30|2499.43|2486.43|2500.66|2487.66|2501.59|2488.59|2499.43|2486.43|31
1622222500000|2021-05-28 17:21:40|2500.53|2487.53|2499.18|2486.18|2501.49|2488.49|2498.3|2485.3|37
1622222510000|2021-05-28 17:21:50|2498.52|2485.52|2498.06|2485.06|2498.52|2485.52|2495.71|2482.71|34
1622222520000|2021-05-28 17:22:00|2498.07|2485.07|2497.55|2484.55|2498.07|2485.07|2493.92|2480.92|39
1622222530000|2021-05-28 17:22:10|2497.95|2484.95|2496.02|2483.02|2497.96|2484.96|2495.44|2482.44|38
1622222540000|2021-05-28 17:22:20|2495.83|2482.83|2495.63|2482.63|2496.6|2483.6|2493.73|2480.73|32
1622222550000|2021-05-28 17:22:30|2495.97|2482.97|2497.19|2484.19|2497.54|2484.54|2493.65|2480.65|37
1622222560000|2021-05-28 17:22:40|2497.08|2484.08|2498.42|2485.42|2499.03|2486.03|2496.18|2483.18|32
1622222570000|2021-05-28 17:22:50|2498.43|2485.43|2495.38|2482.38|2498.69|2485.69|2495.28|2482.28|36
1622222580000|2021-05-28 17:23:00|2494.87|2481.87|2495.47|2482.47|2496.37|2483.37|2493.2|2480.2|40
1622222590000|2021-05-28 17:23:10|2495.56|2482.56|2498.06|2485.06|2498.06|2485.06|2495|2482|29
1622222600000|2021-05-28 17:23:20|2498.09|2485.09|2498.6|2485.6|2499.33|2486.33|2497.56|2484.56|31
1622222610000|2021-05-28 17:23:30|2497.91|2484.91|2498.84|2485.84|2498.84|2485.84|2497.23|2484.23|36
1622222620000|2021-05-28 17:23:40|2498.4|2485.4|2499.5|2486.5|2499.66|2486.66|2498.4|2485.4|24
1622222630000|2021-05-28 17:23:50|2499.51|2486.51|2499.81|2486.81|2500.96|2487.96|2499.27|2486.27|30
1622222640000|2021-05-28 17:24:00|2499.82|2486.82|2501.81|2488.81|2501.83|2488.83|2499.82|2486.82|28
1622222650000|2021-05-28 17:24:10|2501.82|2488.82|2502.73|2489.73|2503.42|2490.42|2501.21|2488.21|37
1622222660000|2021-05-28 17:24:20|2502.89|2489.89|2504.09|2491.09|2505.1|2492.1|2502.49|2489.49|33
1622222670000|2021-05-28 17:24:30|2504.42|2491.42|2505.44|2492.44|2506.07|2493.07|2503.82|2490.82|27
1622222680000|2021-05-28 17:24:40|2505.43|2492.43|2506.71|2493.71|2507.16|2494.16|2505.19|2492.19|34
1622222690000|2021-05-28 17:24:50|2506.62|2493.62|2506.64|2493.64|2506.71|2493.71|2505.17|2492.17|33
1622222700000|2021-05-28 17:25:00|2506.61|2493.61|2507.26|2494.26|2508.11|2495.11|2506.61|2493.61|30
1622222710000|2021-05-28 17:25:10|2506.97|2493.97|2502.15|2489.15|2507.25|2494.25|2502.15|2489.15|25
1622222720000|2021-05-28 17:25:20|2502.4|2489.4|2506.55|2493.55|2506.67|2493.67|2502.4|2489.4|37
1622222730000|2021-05-28 17:25:30|2506.46|2493.46|2504.85|2491.85|2507.32|2494.32|2504.85|2491.85|30
1622222740000|2021-05-28 17:25:40|2504.65|2491.65|2508.49|2495.49|2508.49|2495.49|2504.65|2491.65|31
1622222750000|2021-05-28 17:25:50|2508.07|2495.07|2510.33|2497.33|2511.04|2498.04|2507.65|2494.65|33
1622222760000|2021-05-28 17:26:00|2510.36|2497.36|2508.33|2495.33|2510.91|2497.91|2507.99|2494.99|34
1622222770000|2021-05-28 17:26:10|2508.32|2495.32|2507.72|2494.72|2508.45|2495.45|2504.71|2491.71|34
1622222780000|2021-05-28 17:26:20|2507.83|2494.83|2509.38|2496.38|2510.36|2497.36|2507.83|2494.83|34
1622222790000|2021-05-28 17:26:30|2509.15|2496.15|2508.66|2495.66|2509.65|2496.65|2508.31|2495.31|32
1622222800000|2021-05-28 17:26:40|2508.81|2495.81|2508.38|2495.38|2509.39|2496.39|2508.38|2495.38|34
1622222810000|2021-05-28 17:26:50|2508.73|2495.73|2506.33|2493.33|2509|2496|2506.28|2493.28|29
1622222820000|2021-05-28 17:27:00|2506.34|2493.34|2507.48|2494.48|2507.48|2494.48|2506.31|2493.31|36
1622222830000|2021-05-28 17:27:10|2507.54|2494.54|2504.89|2491.89|2507.68|2494.68|2503.7|2490.7|32
1622222840000|2021-05-28 17:27:20|2503.48|2490.48|2506.26|2493.26|2506.68|2493.68|2503.48|2490.48|26
1622222850000|2021-05-28 17:27:30|2506.51|2493.51|2506.59|2493.59|2506.89|2493.89|2505.18|2492.18|35
1622222860000|2021-05-28 17:27:40|2506.62|2493.62|2506.82|2493.82|2507.05|2494.05|2505.46|2492.46|32
1622222870000|2021-05-28 17:27:50|2506.87|2493.87|2506.97|2493.97|2508.24|2495.24|2506.87|2493.87|32
1622222880000|2021-05-28 17:28:00|2506.95|2493.95|2505.92|2492.92|2507.18|2494.18|2505.92|2492.92|29
1622222890000|2021-05-28 17:28:10|2505.93|2492.93|2506.34|2493.34|2507.12|2494.12|2505.45|2492.45|30
1622222900000|2021-05-28 17:28:20|2506.04|2493.04|2506.43|2493.43|2506.52|2493.52|2505.83|2492.83|30
1622222910000|2021-05-28 17:28:30|2506.12|2493.12|2506.61|2493.61|2507.39|2494.39|2506.07|2493.07|30
1622222920000|2021-05-28 17:28:40|2506.62|2493.62|2507.3|2494.3|2507.98|2494.98|2506.57|2493.57|29
1622222930000|2021-05-28 17:28:50|2507.34|2494.34|2508.63|2495.63|2508.63|2495.63|2506.78|2493.78|29
1622222940000|2021-05-28 17:29:00|2508.65|2495.65|2514.51|2501.51|2514.51|2501.51|2508.65|2495.65|36
1622222950000|2021-05-28 17:29:10|2514.74|2501.74|2507.47|2494.47|2514.74|2501.74|2507.47|2494.47|36
1622222960000|2021-05-28 17:29:20|2507.52|2494.52|2508.67|2495.67|2509.97|2496.97|2507.47|2494.47|37
1622222970000|2021-05-28 17:29:30|2507.79|2494.79|2507.63|2494.63|2509.64|2496.64|2507.33|2494.33|39
1622222980000|2021-05-28 17:29:40|2507.93|2494.93|2506.85|2493.85|2509|2496|2505.09|2492.09|29
1622222990000|2021-05-28 17:29:50|2506.93|2493.93|2506.71|2493.71|2507.26|2494.26|2505.16|2492.16|22
1622223000000|2021-05-28 17:30:00|2506.52|2493.52|2506.06|2493.06|2506.52|2493.52|2505.68|2492.68|26
1622223010000|2021-05-28 17:30:10|2505.89|2492.89|2506.66|2493.66|2508.02|2495.02|2505.89|2492.89|33
1622223020000|2021-05-28 17:30:20|2506.63|2493.63|2508.31|2495.31|2509.3|2496.3|2506.63|2493.63|34
1622223030000|2021-05-28 17:30:30|2508.3|2495.3|2508.54|2495.54|2509.05|2496.05|2508.3|2495.3|30
1622223040000|2021-05-28 17:30:40|2508.58|2495.58|2511.76|2498.76|2511.76|2498.76|2508.5|2495.5|32
1622223050000|2021-05-28 17:30:50|2511.91|2498.91|2511.2|2498.2|2512.7|2499.7|2510.68|2497.68|32
1622223060000|2021-05-28 17:31:00|2511.21|2498.21|2510.59|2497.59|2511.21|2498.21|2510.48|2497.48|34
1622223070000|2021-05-28 17:31:10|2510.83|2497.83|2512.31|2499.31|2512.44|2499.44|2510.79|2497.79|34
1622223080000|2021-05-28 17:31:20|2512.56|2499.56|2512.32|2499.32|2512.74|2499.74|2511.01|2498.01|32
1622223090000|2021-05-28 17:31:30|2512.25|2499.25|2512.09|2499.09|2513.67|2500.67|2510.64|2497.64|35
1622223100000|2021-05-28 17:31:40|2512.26|2499.26|2509.47|2496.47|2512.53|2499.53|2509.25|2496.25|35
1622223110000|2021-05-28 17:31:50|2509.53|2496.53|2509.06|2496.06|2509.53|2496.53|2508.67|2495.67|32
1622223120000|2021-05-28 17:32:00|2509.26|2496.26|2510.26|2497.26|2510.89|2497.89|2509.25|2496.25|37
1622223130000|2021-05-28 17:32:10|2511.46|2498.46|2511.73|2498.73|2512|2499|2510.31|2497.31|31
1622223140000|2021-05-28 17:32:20|2511.86|2498.86|2513.33|2500.33|2513.33|2500.33|2511.5|2498.5|36
1622223150000|2021-05-28 17:32:30|2513.25|2500.25|2514.95|2501.95|2515.02|2502.02|2511.69|2498.69|37
1622223160000|2021-05-28 17:32:40|2514.5|2501.5|2515.04|2502.04|2515.04|2502.04|2513.8|2500.8|31
1622223170000|2021-05-28 17:32:50|2514.8|2501.8|2516.46|2503.46|2516.62|2503.62|2514.47|2501.47|25
1622223180000|2021-05-28 17:33:00|2516.48|2503.48|2515.28|2502.28|2516.87|2503.87|2515.2|2502.2|35
1622223190000|2021-05-28 17:33:10|2514.77|2501.77|2514.06|2501.06|2515.62|2502.62|2512.2|2499.2|26
1622223200000|2021-05-28 17:33:20|2514.22|2501.22|2511.93|2498.93|2516.13|2503.13|2511.81|2498.81|31
1622223210000|2021-05-28 17:33:30|2512.25|2499.25|2510.91|2497.91|2514.73|2501.73|2510.91|2497.91|28
1622223220000|2021-05-28 17:33:40|2511.85|2498.85|2509.27|2496.27|2513.05|2500.05|2508.75|2495.75|27
1622223230000|2021-05-28 17:33:50|2509.12|2496.12|2511.43|2498.43|2511.5|2498.5|2509.07|2496.07|33
1622223240000|2021-05-28 17:34:00|2511.38|2498.38|2511.76|2498.76|2512.51|2499.51|2510.36|2497.36|36
1622223250000|2021-05-28 17:34:10|2511.77|2498.77|2512.9|2499.9|2512.94|2499.94|2510.99|2497.99|31
1622223260000|2021-05-28 17:34:20|2513.03|2500.03|2514.27|2501.27|2514.27|2501.27|2511.97|2498.97|25
1622223270000|2021-05-28 17:34:30|2513.94|2500.94|2512.5|2499.5|2514|2501|2511.77|2498.77|32
1622223280000|2021-05-28 17:34:40|2511.96|2498.96|2512.17|2499.17|2512.86|2499.86|2510.44|2497.44|31
1622223290000|2021-05-28 17:34:50|2512.41|2499.41|2511.89|2498.89|2512.89|2499.89|2509.87|2496.87|27
1622223300000|2021-05-28 17:35:00|2510.16|2497.16|2511.5|2498.5|2512.05|2499.05|2509.86|2496.86|25
1622223310000|2021-05-28 17:35:10|2511.54|2498.54|2511.85|2498.85|2513.05|2500.05|2511.54|2498.54|23
1622223320000|2021-05-28 17:35:20|2511.86|2498.86|2511.3|2498.3|2512.98|2499.98|2511.3|2498.3|31
1622223330000|2021-05-28 17:35:30|2511.72|2498.72|2513.11|2500.11|2513.17|2500.17|2511.72|2498.72|22
1622223340000|2021-05-28 17:35:40|2513.16|2500.16|2512.86|2499.86|2514.78|2501.78|2512.45|2499.45|32
1622223350000|2021-05-28 17:35:50|2512.83|2499.83|2513.24|2500.24|2513.49|2500.49|2512.82|2499.82|29
1622223360000|2021-05-28 17:36:00|2513.25|2500.25|2514.03|2501.03|2514.98|2501.98|2512.98|2499.98|34
1622223370000|2021-05-28 17:36:10|2512.99|2499.99|2513|2500|2513.8|2500.8|2512.61|2499.61|25
1622223380000|2021-05-28 17:36:20|2513.03|2500.03|2512.66|2499.66|2513.18|2500.18|2512.29|2499.29|20
1622223390000|2021-05-28 17:36:30|2512.63|2499.63|2513.01|2500.01|2513.22|2500.22|2512.59|2499.59|20
1622223400000|2021-05-28 17:36:40|2513.14|2500.14|2511.59|2498.59|2513.61|2500.61|2511.58|2498.58|14
1622223410000|2021-05-28 17:36:50|2512.69|2499.69|2511.19|2498.19|2512.83|2499.83|2511.19|2498.19|22
1622223420000|2021-05-28 17:37:00|2512.51|2499.51|2505.27|2492.27|2512.51|2499.51|2505.27|2492.27|21
1622223430000|2021-05-28 17:37:10|2505.49|2492.49|2501.31|2488.31|2505.49|2492.49|2500.73|2487.73|35
1622223440000|2021-05-28 17:37:20|2501.75|2488.75|2502.63|2489.63|2503.02|2490.02|2499.4|2486.4|38
1622223450000|2021-05-28 17:37:30|2502.86|2489.86|2505.63|2492.63|2505.81|2492.81|2502.33|2489.33|34
1622223460000|2021-05-28 17:37:40|2505.62|2492.62|2506.75|2493.75|2506.77|2493.77|2505.61|2492.61|34
1622223470000|2021-05-28 17:37:50|2506.65|2493.65|2505.19|2492.19|2507.09|2494.09|2505.19|2492.19|31
1622223480000|2021-05-28 17:38:00|2505.5|2492.5|2504.96|2491.96|2505.57|2492.57|2503.78|2490.78|27
1622223490000|2021-05-28 17:38:10|2504.97|2491.97|2502.57|2489.57|2505.7|2492.7|2502.57|2489.57|32
1622223500000|2021-05-28 17:38:20|2502.55|2489.55|2505.57|2492.57|2505.67|2492.67|2502.55|2489.55|32
1622223510000|2021-05-28 17:38:30|2505.52|2492.52|2502.55|2489.55|2505.75|2492.75|2502.55|2489.55|32
1622223520000|2021-05-28 17:38:40|2502.04|2489.04|2502.73|2489.73|2503.26|2490.26|2501.34|2488.34|36
1622223530000|2021-05-28 17:38:50|2502.81|2489.81|2503.99|2490.99|2504.22|2491.22|2502.81|2489.81|36
1622223540000|2021-05-28 17:39:00|2503.97|2490.97|2502.84|2489.84|2504.39|2491.39|2502.84|2489.84|38
1622223550000|2021-05-28 17:39:10|2503.12|2490.12|2502.28|2489.28|2503.12|2490.12|2501.7|2488.7|25
1622223560000|2021-05-28 17:39:20|2502.32|2489.32|2502.83|2489.83|2502.87|2489.87|2501.86|2488.86|32
1622223570000|2021-05-28 17:39:30|2502.85|2489.85|2502.75|2489.75|2502.96|2489.96|2500.54|2487.54|32
1622223580000|2021-05-28 17:39:40|2502.63|2489.63|2502.07|2489.07|2503.05|2490.05|2502.07|2489.07|26
1622223590000|2021-05-28 17:39:50|2502.24|2489.24|2500.4|2487.4|2502.24|2489.24|2500.4|2487.4|27
1622223600000|2021-05-28 17:40:00|2500.1|2487.1|2501.65|2488.65|2501.74|2488.74|2500.03|2487.03|35
1622223610000|2021-05-28 17:40:10|2501.49|2488.49|2502.5|2489.5|2502.6|2489.6|2501.36|2488.36|30
1622223620000|2021-05-28 17:40:20|2502.48|2489.48|2504.88|2491.88|2504.89|2491.89|2502.48|2489.48|32
1622223630000|2021-05-28 17:40:30|2504.92|2491.92|2504.37|2491.37|2506.77|2493.77|2504.18|2491.18|33
1622223640000|2021-05-28 17:40:40|2503.65|2490.65|2502.61|2489.61|2504.35|2491.35|2501.94|2488.94|34
1622223650000|2021-05-28 17:40:50|2502.48|2489.48|2504.6|2491.6|2504.96|2491.96|2502.48|2489.48|29
1622223660000|2021-05-28 17:41:00|2504.5|2491.5|2508.05|2495.05|2508.05|2495.05|2504.5|2491.5|33
1622223670000|2021-05-28 17:41:10|2508.06|2495.06|2510.12|2497.12|2511.79|2498.79|2508.03|2495.03|34
1622223680000|2021-05-28 17:41:20|2510.81|2497.81|2510.33|2497.33|2511.01|2498.01|2508.15|2495.15|35
1622223690000|2021-05-28 17:41:30|2510.82|2497.82|2511.07|2498.07|2511.74|2498.74|2508.29|2495.29|37
1622223700000|2021-05-28 17:41:40|2511.22|2498.22|2509.95|2496.95|2511.22|2498.22|2509.07|2496.07|31
1622223710000|2021-05-28 17:41:50|2509.97|2496.97|2508.43|2495.43|2510.58|2497.58|2508.17|2495.17|33
1622223720000|2021-05-28 17:42:00|2509.08|2496.08|2510.48|2497.48|2510.48|2497.48|2506.39|2493.39|28
1622223730000|2021-05-28 17:42:10|2509.82|2496.82|2506.55|2493.55|2509.82|2496.82|2506.55|2493.55|27
1622223740000|2021-05-28 17:42:20|2506.56|2493.56|2507.54|2494.54|2508.02|2495.02|2506.56|2493.56|29
1622223750000|2021-05-28 17:42:30|2507.39|2494.39|2509.5|2496.5|2509.81|2496.81|2507.33|2494.33|29
1622223760000|2021-05-28 17:42:40|2509.41|2496.41|2506.56|2493.56|2509.53|2496.53|2506.13|2493.13|35
1622223770000|2021-05-28 17:42:50|2506.18|2493.18|2506.49|2493.49|2506.62|2493.62|2503.85|2490.85|29
1622223780000|2021-05-28 17:43:00|2506.79|2493.79|2508.81|2495.81|2509.52|2496.52|2506.56|2493.56|32
1622223790000|2021-05-28 17:43:10|2509.04|2496.04|2507.73|2494.73|2509.04|2496.04|2507.32|2494.32|28
1622223800000|2021-05-28 17:43:20|2507.74|2494.74|2508.97|2495.97|2509.65|2496.65|2507.74|2494.74|38
1622223810000|2021-05-28 17:43:30|2508.86|2495.86|2510.04|2497.04|2510.23|2497.23|2508.4|2495.4|30
1622223820000|2021-05-28 17:43:40|2509.92|2496.92|2508.47|2495.47|2510|2497|2507.67|2494.67|33
1622223830000|2021-05-28 17:43:50|2509.28|2496.28|2508.82|2495.82|2510.23|2497.23|2508.45|2495.45|36
1622223840000|2021-05-28 17:44:00|2509.3|2496.3|2509.96|2496.96|2510.4|2497.4|2509.3|2496.3|29
1622223850000|2021-05-28 17:44:10|2509.73|2496.73|2509.22|2496.22|2510.36|2497.36|2508.77|2495.77|34
1622223860000|2021-05-28 17:44:20|2509.06|2496.06|2509.57|2496.57|2510.63|2497.63|2508.38|2495.38|30
1622223870000|2021-05-28 17:44:30|2509.56|2496.56|2509.16|2496.16|2509.8|2496.8|2509|2496|34
1622223880000|2021-05-28 17:44:40|2509.33|2496.33|2509.01|2496.01|2510.11|2497.11|2509.01|2496.01|31
1622223890000|2021-05-28 17:44:50|2509.48|2496.48|2507.87|2494.87|2509.48|2496.48|2507.41|2494.41|35
1622223900000|2021-05-28 17:45:00|2507.36|2494.36|2508.45|2495.45|2508.66|2495.66|2506.88|2493.88|31
1622223910000|2021-05-28 17:45:10|2508.95|2495.95|2507.46|2494.46|2508.95|2495.95|2507.31|2494.31|26
1622223920000|2021-05-28 17:45:20|2507.95|2494.95|2507.08|2494.08|2507.95|2494.95|2506.45|2493.45|20
1622223930000|2021-05-28 17:45:30|2507.47|2494.47|2507.17|2494.17|2507.95|2494.95|2506.48|2493.48|30
1622223940000|2021-05-28 17:45:40|2507.11|2494.11|2503.66|2490.66|2507.95|2494.95|2502.89|2489.89|30
1622223950000|2021-05-28 17:45:50|2503.04|2490.04|2504.12|2491.12|2504.17|2491.17|2502.49|2489.49|29
1622223960000|2021-05-28 17:46:00|2504.14|2491.14|2503.23|2490.23|2504.14|2491.14|2501.92|2488.92|36
1622223970000|2021-05-28 17:46:10|2503.33|2490.33|2501.92|2488.92|2503.63|2490.63|2501.62|2488.62|27
1622223980000|2021-05-28 17:46:20|2501.9|2488.9|2501.54|2488.54|2502|2489|2501.54|2488.54|19
1622223990000|2021-05-28 17:46:30|2500.87|2487.87|2501.51|2488.51|2501.8|2488.8|2500.62|2487.62|26
1622224000000|2021-05-28 17:46:40|2501.46|2488.46|2501.23|2488.23|2501.55|2488.55|2499.57|2486.57|26
1622224010000|2021-05-28 17:46:50|2501.52|2488.52|2502.04|2489.04|2502.29|2489.29|2501.26|2488.26|29
1622224020000|2021-05-28 17:47:00|2502.05|2489.05|2503.92|2490.92|2503.92|2490.92|2501.85|2488.85|28
1622224030000|2021-05-28 17:47:10|2504.24|2491.24|2506.61|2493.61|2506.62|2493.62|2504.24|2491.24|32
1622224040000|2021-05-28 17:47:20|2506.63|2493.63|2505.38|2492.38|2506.63|2493.63|2504.22|2491.22|31
1622224050000|2021-05-28 17:47:30|2505.51|2492.51|2506.13|2493.13|2506.48|2493.48|2504.86|2491.86|33
1622224060000|2021-05-28 17:47:40|2505.32|2492.32|2509.96|2496.96|2509.96|2496.96|2505.3|2492.3|32
1622224070000|2021-05-28 17:47:50|2509.95|2496.95|2511.13|2498.13|2511.72|2498.72|2509.81|2496.81|31
1622224080000|2021-05-28 17:48:00|2511.27|2498.27|2511.73|2498.73|2511.73|2498.73|2509.45|2496.45|38
1622224090000|2021-05-28 17:48:10|2511.68|2498.68|2515.19|2502.19|2515.59|2502.59|2511.68|2498.68|34
1622224100000|2021-05-28 17:48:20|2515.44|2502.44|2517.46|2504.46|2517.46|2504.46|2514.29|2501.29|36
1622224110000|2021-05-28 17:48:30|2517.25|2504.25|2515.69|2502.69|2517.91|2504.91|2515.69|2502.69|28
1622224120000|2021-05-28 17:48:40|2515.68|2502.68|2515.17|2502.17|2515.77|2502.77|2514.03|2501.03|37
1622224130000|2021-05-28 17:48:50|2515.22|2502.22|2516.31|2503.31|2516.95|2503.95|2514.45|2501.45|31
1622224140000|2021-05-28 17:49:00|2516.26|2503.26|2513.72|2500.72|2516.35|2503.35|2513.65|2500.65|26
1622224150000|2021-05-28 17:49:10|2513.73|2500.73|2513.97|2500.97|2514.57|2501.57|2513.64|2500.64|33
1622224160000|2021-05-28 17:49:20|2513.94|2500.94|2514.43|2501.43|2514.43|2501.43|2513.05|2500.05|19
1622224170000|2021-05-28 17:49:30|2513.55|2500.55|2513.82|2500.82|2514.43|2501.43|2512.42|2499.42|30
1622224180000|2021-05-28 17:49:40|2513.6|2500.6|2512.87|2499.87|2513.89|2500.89|2512.87|2499.87|25
1622224190000|2021-05-28 17:49:50|2512.92|2499.92|2511.93|2498.93|2514.43|2501.43|2511.77|2498.77|33
1622224200000|2021-05-28 17:50:00|2512.82|2499.82|2513.17|2500.17|2514.24|2501.24|2512.36|2499.36|33
1622224210000|2021-05-28 17:50:10|2513.14|2500.14|2513.98|2500.98|2513.98|2500.98|2512.08|2499.08|35
1622224220000|2021-05-28 17:50:20|2513.71|2500.71|2512.36|2499.36|2513.71|2500.71|2512.15|2499.15|31
1622224230000|2021-05-28 17:50:30|2512.37|2499.37|2515.34|2502.34|2515.34|2502.34|2512.36|2499.36|26
1622224240000|2021-05-28 17:50:40|2515.28|2502.28|2513.59|2500.59|2515.28|2502.28|2513.47|2500.47|25
1622224250000|2021-05-28 17:50:50|2513.51|2500.51|2515.64|2502.64|2515.64|2502.64|2513.46|2500.46|15
1622224260000|2021-05-28 17:51:00|2515.35|2502.35|2515.96|2502.96|2516.09|2503.09|2514.67|2501.67|16
1622224270000|2021-05-28 17:51:10|2515.76|2502.76|2516.02|2503.02|2516.55|2503.55|2515.45|2502.45|26
1622224280000|2021-05-28 17:51:20|2516.01|2503.01|2513.92|2500.92|2516.31|2503.31|2512.72|2499.72|30
1622224290000|2021-05-28 17:51:30|2513.23|2500.23|2512.98|2499.98|2514.64|2501.64|2512.82|2499.82|29
1622224300000|2021-05-28 17:51:40|2512.72|2499.72|2514.93|2501.93|2515.42|2502.42|2512.72|2499.72|33
1622224310000|2021-05-28 17:51:50|2514.74|2501.74|2514.82|2501.82|2514.99|2501.99|2514.11|2501.11|32
1622224320000|2021-05-28 17:52:00|2514.63|2501.63|2516.01|2503.01|2516.24|2503.24|2513.23|2500.23|34
1622224330000|2021-05-28 17:52:10|2515.95|2502.95|2514.59|2501.59|2516.13|2503.13|2514.33|2501.33|28
1622224340000|2021-05-28 17:52:20|2514.61|2501.61|2514.8|2501.8|2514.8|2501.8|2512.66|2499.66|32
1622224350000|2021-05-28 17:52:30|2514.36|2501.36|2514.67|2501.67|2515.88|2502.88|2513.54|2500.54|37
1622224360000|2021-05-28 17:52:40|2514.74|2501.74|2515.23|2502.23|2515.37|2502.37|2513.55|2500.55|26
1622224370000|2021-05-28 17:52:50|2515.34|2502.34|2514.94|2501.94|2515.55|2502.55|2514.69|2501.69|27
1622224380000|2021-05-28 17:53:00|2514.85|2501.85|2515.84|2502.84|2515.84|2502.84|2513.65|2500.65|29
1622224390000|2021-05-28 17:53:10|2514.91|2501.91|2514.52|2501.52|2515.84|2502.84|2512.16|2499.16|30
1622224400000|2021-05-28 17:53:20|2514.21|2501.21|2513.73|2500.73|2514.77|2501.77|2512.93|2499.93|37
1622224410000|2021-05-28 17:53:30|2513.85|2500.85|2512.98|2499.98|2514.33|2501.33|2511.87|2498.87|25
1622224420000|2021-05-28 17:53:40|2513.13|2500.13|2512.95|2499.95|2513.43|2500.43|2512.18|2499.18|14
1622224430000|2021-05-28 17:53:50|2512.64|2499.64|2513.33|2500.33|2513.33|2500.33|2512.54|2499.54|10
1622224440000|2021-05-28 17:54:00|2513.5|2500.5|2513.04|2500.04|2513.58|2500.58|2512.68|2499.68|20
1622224450000|2021-05-28 17:54:10|2513.1|2500.1|2512.71|2499.71|2513.23|2500.23|2512.11|2499.11|26
1622224460000|2021-05-28 17:54:20|2512.83|2499.83|2511.19|2498.19|2512.83|2499.83|2511.06|2498.06|23
1622224470000|2021-05-28 17:54:30|2511.65|2498.65|2509.97|2496.97|2511.65|2498.65|2509.97|2496.97|17
1622224480000|2021-05-28 17:54:40|2510.64|2497.64|2511.45|2498.45|2511.65|2498.65|2510.16|2497.16|22
1622224490000|2021-05-28 17:54:50|2511.41|2498.41|2510.99|2497.99|2511.89|2498.89|2510.77|2497.77|20
1622224500000|2021-05-28 17:55:00|2511|2498|2511.55|2498.55|2511.55|2498.55|2511|2498|19
1622224510000|2021-05-28 17:55:10|2511.4|2498.4|2511.27|2498.27|2511.4|2498.4|2510.42|2497.42|18
1622224520000|2021-05-28 17:55:20|2510.31|2497.31|2508.91|2495.91|2510.4|2497.4|2507.04|2494.04|32
1622224530000|2021-05-28 17:55:30|2509.04|2496.04|2508.23|2495.23|2509.48|2496.48|2505.75|2492.75|26
1622224540000|2021-05-28 17:55:40|2506.1|2493.1|2505.68|2492.68|2507.91|2494.91|2504.69|2491.69|27
1622224550000|2021-05-28 17:55:50|2505.45|2492.45|2503.85|2490.85|2505.92|2492.92|2503.85|2490.85|32
1622224560000|2021-05-28 17:56:00|2504.26|2491.26|2504.02|2491.02|2504.94|2491.94|2503.42|2490.42|28
1622224570000|2021-05-28 17:56:10|2503.27|2490.27|2499.88|2486.88|2504.61|2491.61|2498.65|2485.65|23
1622224580000|2021-05-28 17:56:20|2499.78|2486.78|2498.05|2485.05|2500.08|2487.08|2497.74|2484.74|19
1622224590000|2021-05-28 17:56:30|2497.68|2484.68|2497.37|2484.37|2497.76|2484.76|2496.17|2483.17|19
1622224600000|2021-05-28 17:56:40|2497.16|2484.16|2497.49|2484.49|2499.3|2486.3|2496.29|2483.29|34
1622224610000|2021-05-28 17:56:50|2497.42|2484.42|2496.17|2483.17|2497.66|2484.66|2495.67|2482.67|34
1622224620000|2021-05-28 17:57:00|2495.85|2482.85|2497.98|2484.98|2498.16|2485.16|2495.14|2482.14|36
1622224630000|2021-05-28 17:57:10|2497.73|2484.73|2496.66|2483.66|2497.73|2484.73|2495.42|2482.42|36
1622224640000|2021-05-28 17:57:20|2496.79|2483.79|2496.34|2483.34|2497.62|2484.62|2495.59|2482.59|37
1622224650000|2021-05-28 17:57:30|2496.56|2483.56|2495.11|2482.11|2496.56|2483.56|2493.95|2480.95|32
1622224660000|2021-05-28 17:57:40|2494.43|2481.43|2494.18|2481.18|2495.15|2482.15|2493.74|2480.74|29
1622224670000|2021-05-28 17:57:50|2494.39|2481.39|2493.44|2480.44|2494.71|2481.71|2492.31|2479.31|35
1622224680000|2021-05-28 17:58:00|2494.55|2481.55|2498.69|2485.69|2498.69|2485.69|2493.54|2480.54|36
1622224690000|2021-05-28 17:58:10|2498.56|2485.56|2495.56|2482.56|2498.56|2485.56|2494.53|2481.53|37
1622224700000|2021-05-28 17:58:20|2496.43|2483.43|2494.91|2481.91|2496.46|2483.46|2493.53|2480.53|36
1622224710000|2021-05-28 17:58:30|2494.72|2481.72|2494.89|2481.89|2495.67|2482.67|2494.37|2481.37|38
1622224720000|2021-05-28 17:58:40|2495.22|2482.22|2497.44|2484.44|2497.73|2484.73|2494.98|2481.98|34
1622224730000|2021-05-28 17:58:50|2497.09|2484.09|2499.15|2486.15|2499.32|2486.32|2495.82|2482.82|38
1622224740000|2021-05-28 17:59:00|2499.23|2486.23|2501.83|2488.83|2501.83|2488.83|2499.14|2486.14|31
1622224750000|2021-05-28 17:59:10|2501.67|2488.67|2505.05|2492.05|2505.07|2492.07|2500.4|2487.4|33
1622224760000|2021-05-28 17:59:20|2504.49|2491.49|2507.31|2494.31|2508.76|2495.76|2504.44|2491.44|38
1622224770000|2021-05-28 17:59:30|2506.76|2493.76|2505.49|2492.49|2506.79|2493.79|2505.49|2492.49|32
1622224780000|2021-05-28 17:59:40|2505.73|2492.73|2506.11|2493.11|2506.42|2493.42|2504.05|2491.05|32
1622224790000|2021-05-28 17:59:50|2505.71|2492.71|2507.39|2494.39|2508.43|2495.43|2505.36|2492.36|35
1622224800000|2021-05-28 18:00:00|2507.7|2494.7|2512.66|2499.66|2512.66|2499.66|2507.7|2494.7|33
1622224810000|2021-05-28 18:00:10|2512.95|2499.95|2510.38|2497.38|2513.04|2500.04|2510.13|2497.13|33
1622224820000|2021-05-28 18:00:20|2510.26|2497.26|2511.16|2498.16|2511.34|2498.34|2509.95|2496.95|30
1622224830000|2021-05-28 18:00:30|2511.32|2498.32|2513.11|2500.11|2514.49|2501.49|2510.97|2497.97|32
1622224840000|2021-05-28 18:00:40|2513.26|2500.26|2512.81|2499.81|2514.52|2501.52|2511.75|2498.75|35
1622224850000|2021-05-28 18:00:50|2512.73|2499.73|2511.86|2498.86|2513.49|2500.49|2511.78|2498.78|32
1622224860000|2021-05-28 18:01:00|2512.05|2499.05|2513.12|2500.12|2513.9|2500.9|2511.37|2498.37|32
1622224870000|2021-05-28 18:01:10|2512.98|2499.98|2513.94|2500.94|2513.94|2500.94|2512.98|2499.98|24
1622224880000|2021-05-28 18:01:20|2514.5|2501.5|2513.04|2500.04|2515.18|2502.18|2512.89|2499.89|32
1622224890000|2021-05-28 18:01:30|2513|2500|2515.11|2502.11|2515.39|2502.39|2513|2500|27
1622224900000|2021-05-28 18:01:40|2514.44|2501.44|2514.82|2501.82|2514.94|2501.94|2513.88|2500.88|23
1622224910000|2021-05-28 18:01:50|2515.27|2502.27|2512.28|2499.28|2515.84|2502.84|2511.85|2498.85|20
1622224920000|2021-05-28 18:02:00|2512.54|2499.54|2513.46|2500.46|2514.24|2501.24|2512.54|2499.54|21
1622224930000|2021-05-28 18:02:10|2515.84|2502.84|2512.87|2499.87|2515.84|2502.84|2511.12|2498.12|23
1622224940000|2021-05-28 18:02:20|2512.92|2499.92|2512.07|2499.07|2515.84|2502.84|2502.75|2489.75|18
1622224950000|2021-05-28 18:02:30|2508.83|2495.83|2497.83|2484.83|2515.84|2502.84|2497.83|2484.83|16
1622224960000|2021-05-28 18:02:40|2497.57|2484.57|2495.38|2482.38|2498.35|2485.35|2495.19|2482.19|17
1622224970000|2021-05-28 18:02:50|2495.29|2482.29|2495.17|2482.17|2495.83|2482.83|2494.78|2481.78|21
1622224980000|2021-05-28 18:03:00|2495.37|2482.37|2494.18|2481.18|2496.09|2483.09|2492.97|2479.97|29
1622224990000|2021-05-28 18:03:10|2492.93|2479.93|2495.59|2482.59|2495.73|2482.73|2492.74|2479.74|23
1622225000000|2021-05-28 18:03:20|2494.86|2481.86|2493.53|2480.53|2495.59|2482.59|2492.72|2479.72|27
1622225010000|2021-05-28 18:03:30|2493.54|2480.54|2491.13|2478.13|2494.49|2481.49|2490.33|2477.33|30
1622225020000|2021-05-28 18:03:40|2491.35|2478.35|2492.72|2479.72|2492.8|2479.8|2491.08|2478.08|33
1622225030000|2021-05-28 18:03:50|2491.71|2478.71|2493.09|2480.09|2493.09|2480.09|2490.92|2477.92|36
1622225040000|2021-05-28 18:04:00|2492.97|2479.97|2491.22|2478.22|2493.24|2480.24|2491.09|2478.09|34
1622225050000|2021-05-28 18:04:10|2490.97|2477.97|2492.1|2479.1|2492.16|2479.16|2488.57|2475.57|38
1622225060000|2021-05-28 18:04:20|2491.97|2478.97|2490.83|2477.83|2493.16|2480.16|2490.83|2477.83|32
1622225070000|2021-05-28 18:04:30|2491.66|2478.66|2492.76|2479.76|2493.41|2480.41|2490.13|2477.13|37
1622225080000|2021-05-28 18:04:40|2493.14|2480.14|2491.78|2478.78|2494.14|2481.14|2491.78|2478.78|37
1622225090000|2021-05-28 18:04:50|2492.25|2479.25|2491.8|2478.8|2492.6|2479.6|2490.37|2477.37|36
1622225100000|2021-05-28 18:05:00|2491.48|2478.48|2494.29|2481.29|2494.37|2481.37|2490.15|2477.15|37
1622225110000|2021-05-28 18:05:10|2494.97|2481.97|2497.7|2484.7|2497.7|2484.7|2493.65|2480.65|36
1622225120000|2021-05-28 18:05:20|2498.36|2485.36|2501.08|2488.08|2501.11|2488.11|2498.36|2485.36|34
1622225130000|2021-05-28 18:05:30|2501.11|2488.11|2503.93|2490.93|2504.17|2491.17|2500.96|2487.96|32
1622225140000|2021-05-28 18:05:40|2503.89|2490.89|2500.25|2487.25|2503.89|2490.89|2499.81|2486.81|36
1622225150000|2021-05-28 18:05:50|2500.32|2487.32|2498.27|2485.27|2500.34|2487.34|2496.28|2483.28|36
1622225160000|2021-05-28 18:06:00|2498.32|2485.32|2499.56|2486.56|2500.07|2487.07|2497.29|2484.29|33
1622225170000|2021-05-28 18:06:10|2499.45|2486.45|2500.56|2487.56|2502.46|2489.46|2499.45|2486.45|34
1622225180000|2021-05-28 18:06:20|2499.52|2486.52|2499.39|2486.39|2501.11|2488.11|2498.73|2485.73|34
1622225190000|2021-05-28 18:06:30|2499.44|2486.44|2501.62|2488.62|2501.62|2488.62|2499.44|2486.44|35
1622225200000|2021-05-28 18:06:40|2501.57|2488.57|2503.36|2490.36|2503.61|2490.61|2501.56|2488.56|28
1622225210000|2021-05-28 18:06:50|2503.44|2490.44|2501.78|2488.78|2503.44|2490.44|2500.48|2487.48|30
1622225220000|2021-05-28 18:07:00|2503.58|2490.58|2501.51|2488.51|2504.05|2491.05|2500.77|2487.77|33
1622225230000|2021-05-28 18:07:10|2501.68|2488.68|2503.47|2490.47|2503.84|2490.84|2501.53|2488.53|31
1622225240000|2021-05-28 18:07:20|2502.84|2489.84|2503.43|2490.43|2503.83|2490.83|2502.84|2489.84|27
1622225250000|2021-05-28 18:07:30|2503.42|2490.42|2502.33|2489.33|2503.65|2490.65|2500.46|2487.46|32
1622225260000|2021-05-28 18:07:40|2503.12|2490.12|2504.06|2491.06|2504.9|2491.9|2502.47|2489.47|25
1622225270000|2021-05-28 18:07:50|2506.07|2493.07|2503.35|2490.35|2506.07|2493.07|2501.08|2488.08|39
1622225280000|2021-05-28 18:08:00|2502.57|2489.57|2499.82|2486.82|2503.13|2490.13|2498.47|2485.47|36
1622225290000|2021-05-28 18:08:10|2499.14|2486.14|2499.06|2486.06|2500.04|2487.04|2497.48|2484.48|29
1622225300000|2021-05-28 18:08:20|2499.23|2486.23|2497.89|2484.89|2500.89|2487.89|2497.67|2484.67|38
1622225310000|2021-05-28 18:08:30|2497.49|2484.49|2492.18|2479.18|2497.75|2484.75|2492.18|2479.18|35
1622225320000|2021-05-28 18:08:40|2492.3|2479.3|2491.59|2478.59|2492.3|2479.3|2490.46|2477.46|32
1622225330000|2021-05-28 18:08:50|2491.37|2478.37|2491.66|2478.66|2492.58|2479.58|2490.53|2477.53|37
1622225340000|2021-05-28 18:09:00|2493.18|2480.18|2491.9|2478.9|2493.23|2480.23|2490.98|2477.98|32
1622225350000|2021-05-28 18:09:10|2491.74|2478.74|2490.05|2477.05|2491.93|2478.93|2488.07|2475.07|35
1622225360000|2021-05-28 18:09:20|2489.84|2476.84|2492.57|2479.57|2492.57|2479.57|2488.31|2475.31|36
1622225370000|2021-05-28 18:09:30|2492.59|2479.59|2493.17|2480.17|2494.69|2481.69|2492.07|2479.07|38
1622225380000|2021-05-28 18:09:40|2492.63|2479.63|2491.87|2478.87|2492.63|2479.63|2491.1|2478.1|34
1622225390000|2021-05-28 18:09:50|2492.12|2479.12|2495.02|2482.02|2495.02|2482.02|2492.12|2479.12|37
1622225400000|2021-05-28 18:10:00|2495.09|2482.09|2493.31|2480.31|2495.11|2482.11|2493.22|2480.22|30
1622225410000|2021-05-28 18:10:10|2493.49|2480.49|2493.43|2480.43|2494.91|2481.91|2492.91|2479.91|25
1622225420000|2021-05-28 18:10:20|2493.42|2480.42|2493.46|2480.46|2494.45|2481.45|2491.16|2478.16|25
1622225430000|2021-05-28 18:10:30|2493.22|2480.22|2495.25|2482.25|2495.68|2482.68|2492.73|2479.73|35
1622225440000|2021-05-28 18:10:40|2495.15|2482.15|2492.12|2479.12|2495.15|2482.15|2492.12|2479.12|29
1622225450000|2021-05-28 18:10:50|2491.27|2478.27|2489.96|2476.96|2492.55|2479.55|2489.65|2476.65|24
1622225460000|2021-05-28 18:11:00|2490.17|2477.17|2491.99|2478.99|2491.99|2478.99|2490.1|2477.1|33
1622225470000|2021-05-28 18:11:10|2491.97|2478.97|2491.03|2478.03|2492.32|2479.32|2490.68|2477.68|28
1622225480000|2021-05-28 18:11:20|2490.91|2477.91|2489.45|2476.45|2491.27|2478.27|2489.45|2476.45|31
1622225490000|2021-05-28 18:11:30|2490.46|2477.46|2489.73|2476.73|2491.31|2478.31|2489.04|2476.04|27
1622225500000|2021-05-28 18:11:40|2489.71|2476.71|2486.49|2473.49|2491.01|2478.01|2484.61|2471.61|30
1622225510000|2021-05-28 18:11:50|2486.5|2473.5|2487.19|2474.19|2487.8|2474.8|2484.39|2471.39|39
1622225520000|2021-05-28 18:12:00|2487.15|2474.15|2489.79|2476.79|2489.82|2476.82|2486.41|2473.41|38
1622225530000|2021-05-28 18:12:10|2490.11|2477.11|2489.47|2476.47|2491.93|2478.93|2489.09|2476.09|38
1622225540000|2021-05-28 18:12:20|2489.46|2476.46|2486.61|2473.61|2489.7|2476.7|2486.59|2473.59|38
1622225550000|2021-05-28 18:12:30|2486.52|2473.52|2482.32|2469.32|2486.52|2473.52|2482.13|2469.13|37
1622225560000|2021-05-28 18:12:40|2482.9|2469.9|2484.89|2471.89|2484.89|2471.89|2481.53|2468.53|37
1622225570000|2021-05-28 18:12:50|2484.99|2471.99|2483.33|2470.33|2485.94|2472.94|2481.69|2468.69|37
1622225580000|2021-05-28 18:13:00|2485.34|2472.34|2487.55|2474.55|2487.58|2474.58|2485.33|2472.33|37
1622225590000|2021-05-28 18:13:10|2487.52|2474.52|2489.27|2476.27|2489.3|2476.3|2485.72|2472.72|39
1622225600000|2021-05-28 18:13:20|2489.28|2476.28|2489.66|2476.66|2490.05|2477.05|2486.9|2473.9|38
1622225610000|2021-05-28 18:13:30|2489.26|2476.26|2486.72|2473.72|2489.26|2476.26|2486.72|2473.72|33
1622225620000|2021-05-28 18:13:40|2485.83|2472.83|2487.36|2474.36|2488.2|2475.2|2484.87|2471.87|35
1622225630000|2021-05-28 18:13:50|2486.98|2473.98|2484.2|2471.2|2486.98|2473.98|2482.63|2469.63|35
1622225640000|2021-05-28 18:14:00|2484.3|2471.3|2484.87|2471.87|2485.09|2472.09|2483.94|2470.94|35
1622225650000|2021-05-28 18:14:10|2485.61|2472.61|2484.06|2471.06|2486.06|2473.06|2483.92|2470.92|32
1622225660000|2021-05-28 18:14:20|2484.22|2471.22|2482.21|2469.21|2484.22|2471.22|2480.04|2467.04|35
1622225670000|2021-05-28 18:14:30|2481.97|2468.97|2482.5|2469.5|2482.75|2469.75|2481.62|2468.62|25
1622225680000|2021-05-28 18:14:40|2482.67|2469.67|2481.61|2468.61|2482.72|2469.72|2481.11|2468.11|23
1622225690000|2021-05-28 18:14:50|2482.01|2469.01|2480.7|2467.7|2482.9|2469.9|2480.62|2467.62|28
1622225700000|2021-05-28 18:15:00|2480.56|2467.56|2483.32|2470.32|2484.53|2471.53|2480.56|2467.56|36
1622225710000|2021-05-28 18:15:10|2483.36|2470.36|2482.51|2469.51|2483.96|2470.96|2482.51|2469.51|29
1622225720000|2021-05-28 18:15:20|2483.23|2470.23|2483.79|2470.79|2483.8|2470.8|2480.75|2467.75|34
1622225730000|2021-05-28 18:15:30|2483.93|2470.93|2484.49|2471.49|2485.89|2472.89|2482.96|2469.96|28
1622225740000|2021-05-28 18:15:40|2484.9|2471.9|2480.84|2467.84|2484.9|2471.9|2480.84|2467.84|33
1622225750000|2021-05-28 18:15:50|2480.96|2467.96|2482.03|2469.03|2482.74|2469.74|2479.77|2466.77|34
1622225760000|2021-05-28 18:16:00|2481.5|2468.5|2484.01|2471.01|2484.01|2471.01|2480.4|2467.4|35
1622225770000|2021-05-28 18:16:10|2483.86|2470.86|2483.21|2470.21|2484.42|2471.42|2482.64|2469.64|33
1622225780000|2021-05-28 18:16:20|2483.1|2470.1|2483.88|2470.88|2484.5|2471.5|2482.54|2469.54|32
1622225790000|2021-05-28 18:16:30|2483.9|2470.9|2484.92|2471.92|2485.56|2472.56|2483.9|2470.9|29
1622225800000|2021-05-28 18:16:40|2484.84|2471.84|2487.64|2474.64|2487.64|2474.64|2484.8|2471.8|23
1622225810000|2021-05-28 18:16:50|2487.5|2474.5|2485.25|2472.25|2487.5|2474.5|2485.25|2472.25|31
1622225820000|2021-05-28 18:17:00|2485.31|2472.31|2489.56|2476.56|2489.73|2476.73|2485.29|2472.29|33
1622225830000|2021-05-28 18:17:10|2489.66|2476.66|2490.15|2477.15|2490.28|2477.28|2489.57|2476.57|25
1622225840000|2021-05-28 18:17:20|2489.85|2476.85|2489.66|2476.66|2489.99|2476.99|2488.28|2475.28|28
1622225850000|2021-05-28 18:17:30|2489.73|2476.73|2492.03|2479.03|2492.03|2479.03|2489.19|2476.19|24
1622225860000|2021-05-28 18:17:40|2492.04|2479.04|2490.18|2477.18|2492.04|2479.04|2488.98|2475.98|33
1622225870000|2021-05-28 18:17:50|2489.69|2476.69|2486.06|2473.06|2489.76|2476.76|2485.74|2472.74|31
1622225880000|2021-05-28 18:18:00|2485.73|2472.73|2484|2471|2486.15|2473.15|2483.73|2470.73|31
1622225890000|2021-05-28 18:18:10|2484.05|2471.05|2483.82|2470.82|2485.06|2472.06|2482.35|2469.35|37
1622225900000|2021-05-28 18:18:20|2485.1|2472.1|2486.62|2473.62|2486.84|2473.84|2484.63|2471.63|34
1622225910000|2021-05-28 18:18:30|2487.02|2474.02|2487.15|2474.15|2488.81|2475.81|2486.99|2473.99|34
1622225920000|2021-05-28 18:18:40|2487.14|2474.14|2485.38|2472.38|2487.18|2474.18|2484.99|2471.99|37
1622225930000|2021-05-28 18:18:50|2485.02|2472.02|2484.24|2471.24|2487.57|2474.57|2483.56|2470.56|23
1622225940000|2021-05-28 18:19:00|2484.33|2471.33|2487.13|2474.13|2487.34|2474.34|2484.33|2471.33|30
1622225950000|2021-05-28 18:19:10|2486.24|2473.24|2487.05|2474.05|2487.51|2474.51|2486.01|2473.01|32
1622225960000|2021-05-28 18:19:20|2486.85|2473.85|2484.1|2471.1|2487.57|2474.57|2484.1|2471.1|28
1622225970000|2021-05-28 18:19:30|2484.04|2471.04|2484|2471|2484.04|2471.04|2481.11|2468.11|32
1622225980000|2021-05-28 18:19:40|2482.82|2469.82|2483.69|2470.69|2483.69|2470.69|2482.18|2469.18|34
1622225990000|2021-05-28 18:19:50|2483.78|2470.78|2483.2|2470.2|2484.34|2471.34|2482.56|2469.56|32
1622226000000|2021-05-28 18:20:00|2483|2470|2483.85|2470.85|2484.05|2471.05|2483|2470|28
1622226010000|2021-05-28 18:20:10|2483.72|2470.72|2485.94|2472.94|2485.94|2472.94|2483.72|2470.72|27
1622226020000|2021-05-28 18:20:20|2486|2473|2489.01|2476.01|2489.01|2476.01|2486|2473|30
1622226030000|2021-05-28 18:20:30|2488.94|2475.94|2489.25|2476.25|2490.37|2477.37|2488.37|2475.37|34
1622226040000|2021-05-28 18:20:40|2489.14|2476.14|2488.54|2475.54|2489.14|2476.14|2485.96|2472.96|39
1622226050000|2021-05-28 18:20:50|2488.38|2475.38|2489.48|2476.48|2490.12|2477.12|2488.27|2475.27|26
1622226060000|2021-05-28 18:21:00|2490.09|2477.09|2491.2|2478.2|2491.81|2478.81|2490.09|2477.09|30
1622226070000|2021-05-28 18:21:10|2490.8|2477.8|2492.08|2479.08|2493.06|2480.06|2490.66|2477.66|33
1622226080000|2021-05-28 18:21:20|2492.31|2479.31|2490.11|2477.11|2492.31|2479.31|2489.26|2476.26|23
1622226090000|2021-05-28 18:21:30|2489.87|2476.87|2492.03|2479.03|2492.84|2479.84|2489.87|2476.87|30
1622226100000|2021-05-28 18:21:40|2491.97|2478.97|2491.7|2478.7|2492.94|2479.94|2491.32|2478.32|28
1622226110000|2021-05-28 18:21:50|2491.48|2478.48|2490.91|2477.91|2491.58|2478.58|2490.6|2477.6|24
1622226120000|2021-05-28 18:22:00|2491.17|2478.17|2491.53|2478.53|2491.54|2478.54|2490.69|2477.69|28
1622226130000|2021-05-28 18:22:10|2491.69|2478.69|2491.38|2478.38|2492.27|2479.27|2490.84|2477.84|31
1622226140000|2021-05-28 18:22:20|2491.26|2478.26|2492.4|2479.4|2493.44|2480.44|2491.02|2478.02|33
1622226150000|2021-05-28 18:22:30|2492.19|2479.19|2495.4|2482.4|2495.4|2482.4|2492.09|2479.09|29
1622226160000|2021-05-28 18:22:40|2495.08|2482.08|2497.6|2484.6|2497.86|2484.86|2494.91|2481.91|32
1622226170000|2021-05-28 18:22:50|2497.61|2484.61|2495.73|2482.73|2497.62|2484.62|2494.76|2481.76|36
1622226180000|2021-05-28 18:23:00|2495.47|2482.47|2499.22|2486.22|2499.34|2486.34|2495.47|2482.47|29
1622226190000|2021-05-28 18:23:10|2499.16|2486.16|2496.89|2483.89|2499.16|2486.16|2496.26|2483.26|33
1622226200000|2021-05-28 18:23:20|2496.83|2483.83|2494.5|2481.5|2497.33|2484.33|2493.97|2480.97|33
1622226210000|2021-05-28 18:23:30|2494.39|2481.39|2494.59|2481.59|2495.08|2482.08|2492.87|2479.87|36
1622226220000|2021-05-28 18:23:40|2494.32|2481.32|2496.5|2483.5|2496.57|2483.57|2494.3|2481.3|28
1622226230000|2021-05-28 18:23:50|2496.47|2483.47|2497.88|2484.88|2498.01|2485.01|2496.09|2483.09|32
1622226240000|2021-05-28 18:24:00|2497.98|2484.98|2496.24|2483.24|2497.98|2484.98|2495.87|2482.87|34
1622226250000|2021-05-28 18:24:10|2496.29|2483.29|2496.3|2483.3|2497.55|2484.55|2495.35|2482.35|31
1622226260000|2021-05-28 18:24:20|2497.22|2484.22|2496.74|2483.74|2497.22|2484.22|2495.7|2482.7|31
1622226270000|2021-05-28 18:24:30|2496.16|2483.16|2496.15|2483.15|2496.16|2483.16|2494.08|2481.08|25
1622226280000|2021-05-28 18:24:40|2495.76|2482.76|2495.73|2482.73|2496.83|2483.83|2494.69|2481.69|27
1622226290000|2021-05-28 18:24:50|2495.7|2482.7|2496.65|2483.65|2497.1|2484.1|2495.55|2482.55|32
1622226300000|2021-05-28 18:25:00|2496.13|2483.13|2500.26|2487.26|2500.44|2487.44|2496.08|2483.08|37
1622226310000|2021-05-28 18:25:10|2500.25|2487.25|2499.99|2486.99|2500.95|2487.95|2499.58|2486.58|24
1622226320000|2021-05-28 18:25:20|2500.02|2487.02|2499.39|2486.39|2500.04|2487.04|2499.12|2486.12|27
1622226330000|2021-05-28 18:25:30|2499.68|2486.68|2500.01|2487.01|2500.01|2487.01|2498.34|2485.34|27
1622226340000|2021-05-28 18:25:40|2499.98|2486.98|2502.22|2489.22|2502.22|2489.22|2499.75|2486.75|29
1622226350000|2021-05-28 18:25:50|2502.13|2489.13|2501.97|2488.97|2502.13|2489.13|2501.48|2488.48|35
1622226360000|2021-05-28 18:26:00|2501.95|2488.95|2500.02|2487.02|2502.32|2489.32|2500.02|2487.02|29
1622226370000|2021-05-28 18:26:10|2500.07|2487.07|2499.81|2486.81|2500.81|2487.81|2498.93|2485.93|34
1622226380000|2021-05-28 18:26:20|2499.85|2486.85|2502.31|2489.31|2502.31|2489.31|2499.79|2486.79|37
1622226390000|2021-05-28 18:26:30|2502.06|2489.06|2503.07|2490.07|2504.48|2491.48|2502.06|2489.06|26
1622226400000|2021-05-28 18:26:40|2502.85|2489.85|2502.08|2489.08|2503.82|2490.82|2502.01|2489.01|36
1622226410000|2021-05-28 18:26:50|2502.23|2489.23|2502.23|2489.23|2502.45|2489.45|2501.75|2488.75|28
1622226420000|2021-05-28 18:27:00|2502.26|2489.26|2505.43|2492.43|2505.6|2492.6|2502.26|2489.26|28
1622226430000|2021-05-28 18:27:10|2505.42|2492.42|2505.98|2492.98|2505.98|2492.98|2504.42|2491.42|37
1622226440000|2021-05-28 18:27:20|2505.87|2492.87|2505.14|2492.14|2506.53|2493.53|2505.14|2492.14|35
1622226450000|2021-05-28 18:27:30|2505.11|2492.11|2503.86|2490.86|2505.67|2492.67|2503.58|2490.58|31
1622226460000|2021-05-28 18:27:40|2503.85|2490.85|2504|2491|2504.61|2491.61|2502.79|2489.79|37
1622226470000|2021-05-28 18:27:50|2503.78|2490.78|2503.52|2490.52|2504.27|2491.27|2502.78|2489.78|36
1622226480000|2021-05-28 18:28:00|2503.71|2490.71|2503.3|2490.3|2504.76|2491.76|2502.35|2489.35|36
1622226490000|2021-05-28 18:28:10|2503.18|2490.18|2501.86|2488.86|2503.18|2490.18|2500.15|2487.15|28
1622226500000|2021-05-28 18:28:20|2501.83|2488.83|2502.58|2489.58|2502.61|2489.61|2501.48|2488.48|27
1622226510000|2021-05-28 18:28:30|2502.4|2489.4|2503.65|2490.65|2504.34|2491.34|2502.4|2489.4|26
1622226520000|2021-05-28 18:28:40|2503.56|2490.56|2503.27|2490.27|2504.42|2491.42|2503.26|2490.26|19
1622226530000|2021-05-28 18:28:50|2504.17|2491.17|2504.45|2491.45|2505.37|2492.37|2503.14|2490.14|33
1622226540000|2021-05-28 18:29:00|2504.61|2491.61|2507.43|2494.43|2507.45|2494.45|2504.61|2491.61|21
1622226550000|2021-05-28 18:29:10|2507.48|2494.48|2507.6|2494.6|2508.6|2495.6|2507.48|2494.48|32
1622226560000|2021-05-28 18:29:20|2507.53|2494.53|2507.92|2494.92|2508.11|2495.11|2507.18|2494.18|35
1622226570000|2021-05-28 18:29:30|2507.97|2494.97|2506.78|2493.78|2507.97|2494.97|2506.32|2493.32|30
1622226580000|2021-05-28 18:29:40|2507.01|2494.01|2505.24|2492.24|2507.01|2494.01|2504.49|2491.49|26
1622226590000|2021-05-28 18:29:50|2505.59|2492.59|2504.61|2491.61|2505.8|2492.8|2503.32|2490.32|31
1622226600000|2021-05-28 18:30:00|2504.64|2491.64|2507.75|2494.75|2507.86|2494.86|2504.28|2491.28|37
1622226610000|2021-05-28 18:30:10|2507.64|2494.64|2508.83|2495.83|2508.83|2495.83|2507.21|2494.21|29
1622226620000|2021-05-28 18:30:20|2509.12|2496.12|2509.43|2496.43|2509.94|2496.94|2508.4|2495.4|30
1622226630000|2021-05-28 18:30:30|2509.16|2496.16|2510.8|2497.8|2510.85|2497.85|2508.26|2495.26|28
1622226640000|2021-05-28 18:30:40|2510.93|2497.93|2512.21|2499.21|2512.29|2499.29|2510.89|2497.89|31
1622226650000|2021-05-28 18:30:50|2511.85|2498.85|2510.46|2497.46|2512.99|2499.99|2510.46|2497.46|28
1622226660000|2021-05-28 18:31:00|2510.48|2497.48|2509.8|2496.8|2510.53|2497.53|2508.86|2495.86|33
1622226670000|2021-05-28 18:31:10|2509.85|2496.85|2508.5|2495.5|2510.72|2497.72|2508.5|2495.5|34
1622226680000|2021-05-28 18:31:20|2508.67|2495.67|2511.64|2498.64|2512.15|2499.15|2508.52|2495.52|33
1622226690000|2021-05-28 18:31:30|2511.49|2498.49|2513.04|2500.04|2513.04|2500.04|2511.13|2498.13|27
1622226700000|2021-05-28 18:31:40|2512.47|2499.47|2512.23|2499.23|2513.72|2500.72|2511.83|2498.83|28
1622226710000|2021-05-28 18:31:50|2512.36|2499.36|2511.72|2498.72|2512.36|2499.36|2510.68|2497.68|30
1622226720000|2021-05-28 18:32:00|2511.55|2498.55|2512.64|2499.64|2513.34|2500.34|2511.55|2498.55|32
1622226730000|2021-05-28 18:32:10|2512.66|2499.66|2512.29|2499.29|2512.8|2499.8|2511.79|2498.79|30
1622226740000|2021-05-28 18:32:20|2512.15|2499.15|2512.7|2499.7|2512.81|2499.81|2509.71|2496.71|37
1622226750000|2021-05-28 18:32:30|2512.79|2499.79|2511.92|2498.92|2512.95|2499.95|2511.3|2498.3|28
1622226760000|2021-05-28 18:32:40|2511.81|2498.81|2513.63|2500.63|2513.85|2500.85|2511.81|2498.81|25
1622226770000|2021-05-28 18:32:50|2513.69|2500.69|2513.85|2500.85|2514.56|2501.56|2513.34|2500.34|23
1622226780000|2021-05-28 18:33:00|2513.8|2500.8|2515.09|2502.09|2515.14|2502.14|2512.76|2499.76|24
1622226790000|2021-05-28 18:33:10|2515.11|2502.11|2516.1|2503.1|2516.24|2503.24|2515.06|2502.06|22
1622226800000|2021-05-28 18:33:20|2515.45|2502.45|2515.23|2502.23|2515.76|2502.76|2514.53|2501.53|21
1622226810000|2021-05-28 18:33:30|2515.1|2502.1|2515.28|2502.28|2515.63|2502.63|2515|2502|12
1622226820000|2021-05-28 18:33:40|2515.12|2502.12|2516.89|2503.89|2516.9|2503.9|2515.12|2502.12|20
1622226830000|2021-05-28 18:33:50|2516.72|2503.72|2517.09|2504.09|2518.23|2505.23|2516.58|2503.58|23
1622226840000|2021-05-28 18:34:00|2517.13|2504.13|2515.87|2502.87|2517.86|2504.86|2515.87|2502.87|23
1622226850000|2021-05-28 18:34:10|2516.18|2503.18|2516.73|2503.73|2517.31|2504.31|2516.03|2503.03|27
1622226860000|2021-05-28 18:34:20|2516.61|2503.61|2519.06|2506.06|2519.7|2506.7|2516.61|2503.61|25
1622226870000|2021-05-28 18:34:30|2519.03|2506.03|2519.8|2506.8|2520.04|2507.04|2518.46|2505.46|26
1622226880000|2021-05-28 18:34:40|2519.82|2506.82|2520.63|2507.63|2520.63|2507.63|2519.12|2506.12|33
1622226890000|2021-05-28 18:34:50|2520.83|2507.83|2523.45|2510.45|2523.8|2510.8|2520.83|2507.83|34
1622226900000|2021-05-28 18:35:00|2523.25|2510.25|2519.82|2506.82|2523.33|2510.33|2519.66|2506.66|35
1622226910000|2021-05-28 18:35:10|2519.9|2506.9|2519.4|2506.4|2520.21|2507.21|2518.16|2505.16|30
1622226920000|2021-05-28 18:35:20|2519.75|2506.75|2521|2508|2521.76|2508.76|2518.75|2505.75|32
1622226930000|2021-05-28 18:35:30|2521.14|2508.14|2519.85|2506.85|2521.3|2508.3|2519.85|2506.85|28
1622226940000|2021-05-28 18:35:40|2520.02|2507.02|2519.93|2506.93|2521.12|2508.12|2519.79|2506.79|28
1622226950000|2021-05-28 18:35:50|2519.98|2506.98|2520.82|2507.82|2521.28|2508.28|2518.45|2505.45|30
1622226960000|2021-05-28 18:36:00|2520.83|2507.83|2521.39|2508.39|2521.58|2508.58|2520.44|2507.44|35
1622226970000|2021-05-28 18:36:10|2521.37|2508.37|2524.72|2511.72|2525.03|2512.03|2521.05|2508.05|33
1622226980000|2021-05-28 18:36:20|2524.71|2511.71|2525.05|2512.05|2526.95|2513.95|2524.63|2511.63|29
1622226990000|2021-05-28 18:36:30|2525.41|2512.41|2524.98|2511.98|2526.67|2513.67|2523.9|2510.9|34
1622227000000|2021-05-28 18:36:40|2525.01|2512.01|2523.77|2510.77|2526.65|2513.65|2523.49|2510.49|30
1622227010000|2021-05-28 18:36:50|2523.66|2510.66|2523.92|2510.92|2524.72|2511.72|2523.5|2510.5|22
1622227020000|2021-05-28 18:37:00|2524.57|2511.57|2525.05|2512.05|2525.17|2512.17|2523.78|2510.78|37
1622227030000|2021-05-28 18:37:10|2525.09|2512.09|2526.2|2513.2|2526.28|2513.28|2523.38|2510.38|35
1622227040000|2021-05-28 18:37:20|2526.29|2513.29|2529.16|2516.16|2529.16|2516.16|2526.29|2513.29|32
1622227050000|2021-05-28 18:37:30|2529.49|2516.49|2533.53|2520.53|2533.79|2520.79|2529.49|2516.49|34
1622227060000|2021-05-28 18:37:40|2533.49|2520.49|2530.15|2517.15|2533.92|2520.92|2530.15|2517.15|35
1622227070000|2021-05-28 18:37:50|2529.98|2516.98|2528.59|2515.59|2529.98|2516.98|2527.95|2514.95|34
1622227080000|2021-05-28 18:38:00|2528.33|2515.33|2528.73|2515.73|2530.01|2517.01|2528.28|2515.28|33
1622227090000|2021-05-28 18:38:10|2528.74|2515.74|2528.59|2515.59|2529.82|2516.82|2527.9|2514.9|36
1622227100000|2021-05-28 18:38:20|2528.58|2515.58|2528.14|2515.14|2529.35|2516.35|2528.02|2515.02|30
1622227110000|2021-05-28 18:38:30|2528.57|2515.57|2527.07|2514.07|2528.76|2515.76|2526.19|2513.19|28
1622227120000|2021-05-28 18:38:40|2527.32|2514.32|2531.14|2518.14|2531.14|2518.14|2525.85|2512.85|36
1622227130000|2021-05-28 18:38:50|2530.85|2517.85|2528.38|2515.38|2531.3|2518.3|2528.17|2515.17|35
1622227140000|2021-05-28 18:39:00|2528.33|2515.33|2528.61|2515.61|2529.31|2516.31|2528.24|2515.24|28
1622227150000|2021-05-28 18:39:10|2529.26|2516.26|2531.3|2518.3|2531.3|2518.3|2529.06|2516.06|30
1622227160000|2021-05-28 18:39:20|2531.2|2518.2|2531.85|2518.85|2531.99|2518.99|2530.9|2517.9|22
1622227170000|2021-05-28 18:39:30|2531.86|2518.86|2534.89|2521.89|2535.44|2522.44|2531.86|2518.86|29
1622227180000|2021-05-28 18:39:40|2534.57|2521.57|2531.6|2518.6|2535.25|2522.25|2531.6|2518.6|30
1622227190000|2021-05-28 18:39:50|2531.31|2518.31|2532.42|2519.42|2533.16|2520.16|2530.82|2517.82|34
1622227200000|2021-05-28 18:40:00|2532.14|2519.14|2531.1|2518.1|2532.14|2519.14|2529.98|2516.98|36
1622227210000|2021-05-28 18:40:10|2530.86|2517.86|2528.79|2515.79|2531.08|2518.08|2528.34|2515.34|24
1622227220000|2021-05-28 18:40:20|2528.2|2515.2|2528.84|2515.84|2529.18|2516.18|2526.31|2513.31|34
1622227230000|2021-05-28 18:40:30|2528.78|2515.78|2526.55|2513.55|2528.78|2515.78|2525.77|2512.77|34
1622227240000|2021-05-28 18:40:40|2527.04|2514.04|2527.77|2514.77|2527.77|2514.77|2524.13|2511.13|28
1622227250000|2021-05-28 18:40:50|2526.81|2513.81|2527.25|2514.25|2527.25|2514.25|2525.65|2512.65|26
1622227260000|2021-05-28 18:41:00|2526.9|2513.9|2526.81|2513.81|2527.77|2514.77|2525.69|2512.69|27
1622227270000|2021-05-28 18:41:10|2526.78|2513.78|2528.44|2515.44|2528.44|2515.44|2524.43|2511.43|24
1622227280000|2021-05-28 18:41:20|2528.48|2515.48|2528.21|2515.21|2529.8|2516.8|2528.17|2515.17|31
1622227290000|2021-05-28 18:41:30|2528.17|2515.17|2527.31|2514.31|2528.17|2515.17|2526.19|2513.19|35
1622227300000|2021-05-28 18:41:40|2527.27|2514.27|2524.2|2511.2|2527.4|2514.4|2523.75|2510.75|36
1622227310000|2021-05-28 18:41:50|2524.17|2511.17|2524.25|2511.25|2524.79|2511.79|2522.61|2509.61|36
1622227320000|2021-05-28 18:42:00|2523.83|2510.83|2525.07|2512.07|2525.07|2512.07|2523.44|2510.44|31
1622227330000|2021-05-28 18:42:10|2524.78|2511.78|2526.28|2513.28|2526.28|2513.28|2524.01|2511.01|31
1622227340000|2021-05-28 18:42:20|2526.21|2513.21|2526.38|2513.38|2526.38|2513.38|2524.33|2511.33|32
1622227350000|2021-05-28 18:42:30|2526.55|2513.55|2526.66|2513.66|2527.41|2514.41|2525.86|2512.86|34
1622227360000|2021-05-28 18:42:40|2526.68|2513.68|2524.49|2511.49|2526.68|2513.68|2524.48|2511.48|28
1622227370000|2021-05-28 18:42:50|2524.36|2511.36|2524.81|2511.81|2525.32|2512.32|2524.36|2511.36|29
1622227380000|2021-05-28 18:43:00|2525.62|2512.62|2525.58|2512.58|2525.83|2512.83|2525.3|2512.3|29
1622227390000|2021-05-28 18:43:10|2525.45|2512.45|2523.91|2510.91|2525.52|2512.52|2523.91|2510.91|27
1622227400000|2021-05-28 18:43:20|2524.07|2511.07|2523.89|2510.89|2525.5|2512.5|2523.76|2510.76|22
1622227410000|2021-05-28 18:43:30|2523.88|2510.88|2524.49|2511.49|2525.4|2512.4|2523.07|2510.07|24
1622227420000|2021-05-28 18:43:40|2524.06|2511.06|2520.78|2507.78|2524.44|2511.44|2520.34|2507.34|27
1622227430000|2021-05-28 18:43:50|2521.32|2508.32|2521.36|2508.36|2522.3|2509.3|2520.5|2507.5|32
1622227440000|2021-05-28 18:44:00|2521.63|2508.63|2520.08|2507.08|2521.63|2508.63|2518.31|2505.31|18
1622227450000|2021-05-28 18:44:10|2520.17|2507.17|2523.71|2510.71|2523.71|2510.71|2520.17|2507.17|27
1622227460000|2021-05-28 18:44:20|2523.42|2510.42|2521.17|2508.17|2523.68|2510.68|2521.17|2508.17|29
1622227470000|2021-05-28 18:44:30|2521.21|2508.21|2523.2|2510.2|2523.35|2510.35|2521.21|2508.21|33
1622227480000|2021-05-28 18:44:40|2523.29|2510.29|2520.52|2507.52|2523.29|2510.29|2519.85|2506.85|25
1622227490000|2021-05-28 18:44:50|2520.62|2507.62|2520.88|2507.88|2522.21|2509.21|2520.17|2507.17|25
1622227500000|2021-05-28 18:45:00|2520.9|2507.9|2523.66|2510.66|2524.02|2511.02|2520.66|2507.66|34
1622227510000|2021-05-28 18:45:10|2523.95|2510.95|2522.83|2509.83|2524.69|2511.69|2521.82|2508.82|34
1622227520000|2021-05-28 18:45:20|2522.3|2509.3|2522.36|2509.36|2522.84|2509.84|2521.02|2508.02|35
1622227530000|2021-05-28 18:45:30|2522.67|2509.67|2521.64|2508.64|2522.67|2509.67|2521.64|2508.64|23
1622227540000|2021-05-28 18:45:40|2521.9|2508.9|2520.61|2507.61|2522.2|2509.2|2518.87|2505.87|29
1622227550000|2021-05-28 18:45:50|2519.31|2506.31|2520.55|2507.55|2521.12|2508.12|2518.81|2505.81|28
1622227560000|2021-05-28 18:46:00|2520.53|2507.53|2523.48|2510.48|2523.52|2510.52|2520.4|2507.4|30
1622227570000|2021-05-28 18:46:10|2523.49|2510.49|2522.01|2509.01|2523.56|2510.56|2521.92|2508.92|36
1622227580000|2021-05-28 18:46:20|2521.91|2508.91|2521.98|2508.98|2522.27|2509.27|2521.71|2508.71|32
1622227590000|2021-05-28 18:46:30|2521.86|2508.86|2521.34|2508.34|2523.01|2510.01|2519.93|2506.93|29
1622227600000|2021-05-28 18:46:40|2521.49|2508.49|2520.07|2507.07|2521.65|2508.65|2519.87|2506.87|27
1622227610000|2021-05-28 18:46:50|2520.08|2507.08|2519.08|2506.08|2521.97|2508.97|2519.08|2506.08|25
1622227620000|2021-05-28 18:47:00|2519.13|2506.13|2521.68|2508.68|2521.71|2508.71|2519.13|2506.13|28
1622227630000|2021-05-28 18:47:10|2520.92|2507.92|2519.48|2506.48|2521.51|2508.51|2518.7|2505.7|12
1622227640000|2021-05-28 18:47:20|2519.39|2506.39|2520.84|2507.84|2520.84|2507.84|2518.78|2505.78|23
1622227650000|2021-05-28 18:47:30|2520.15|2507.15|2520.72|2507.72|2520.72|2507.72|2518.83|2505.83|22
1622227660000|2021-05-28 18:47:40|2519.31|2506.31|2517.73|2504.73|2520.44|2507.44|2517.73|2504.73|20
1622227670000|2021-05-28 18:47:50|2517.85|2504.85|2520.13|2507.13|2520.53|2507.53|2517.85|2504.85|27
1622227680000|2021-05-28 18:48:00|2520.4|2507.4|2519.83|2506.83|2520.4|2507.4|2518.67|2505.67|18
1622227690000|2021-05-28 18:48:10|2519.37|2506.37|2519.06|2506.06|2519.93|2506.93|2518.74|2505.74|23
1622227700000|2021-05-28 18:48:20|2519.82|2506.82|2520.11|2507.11|2520.42|2507.42|2518.91|2505.91|20
1622227710000|2021-05-28 18:48:30|2519.05|2506.05|2519.11|2506.11|2519.9|2506.9|2518.72|2505.72|20
1622227720000|2021-05-28 18:48:40|2518.73|2505.73|2519.18|2506.18|2519.75|2506.75|2518.62|2505.62|19
1622227730000|2021-05-28 18:48:50|2519.2|2506.2|2517.65|2504.65|2519.36|2506.36|2517.4|2504.4|19
1622227740000|2021-05-28 18:49:00|2517.64|2504.64|2518.28|2505.28|2519.11|2506.11|2517.62|2504.62|16
1622227750000|2021-05-28 18:49:10|2517.48|2504.48|2517.63|2504.63|2519.11|2506.11|2517.48|2504.48|21
1622227760000|2021-05-28 18:49:20|2517.69|2504.69|2515.55|2502.55|2517.69|2504.69|2514.6|2501.6|29
1622227770000|2021-05-28 18:49:30|2515.14|2502.14|2514.7|2501.7|2515.38|2502.38|2513.24|2500.24|22
1622227780000|2021-05-28 18:49:40|2514.24|2501.24|2514.2|2501.2|2514.78|2501.78|2514.15|2501.15|28
1622227790000|2021-05-28 18:49:50|2514.58|2501.58|2513.91|2500.91|2514.88|2501.88|2511.24|2498.24|17
1622227800000|2021-05-28 18:50:00|2513.92|2500.92|2515.77|2502.77|2515.77|2502.77|2513.48|2500.48|25
1622227810000|2021-05-28 18:50:10|2515.73|2502.73|2519.48|2506.48|2519.48|2506.48|2515.73|2502.73|30
1622227820000|2021-05-28 18:50:20|2519.53|2506.53|2520.18|2507.18|2520.18|2507.18|2518.83|2505.83|27
1622227830000|2021-05-28 18:50:30|2520.27|2507.27|2521.88|2508.88|2522.14|2509.14|2519.81|2506.81|23
1622227840000|2021-05-28 18:50:40|2521.74|2508.74|2521|2508|2522.04|2509.04|2520.99|2507.99|30
1622227850000|2021-05-28 18:50:50|2520.94|2507.94|2521.36|2508.36|2521.59|2508.59|2520.22|2507.22|24
1622227860000|2021-05-28 18:51:00|2521.32|2508.32|2526.18|2513.18|2527.34|2514.34|2521.23|2508.23|37
1622227870000|2021-05-28 18:51:10|2526.26|2513.26|2533.2|2520.2|2534.41|2521.41|2525.72|2512.72|34
1622227880000|2021-05-28 18:51:20|2531.39|2518.39|2529.71|2516.71|2534.73|2521.73|2528.42|2515.42|33
1622227890000|2021-05-28 18:51:30|2529.72|2516.72|2530.4|2517.4|2530.64|2517.64|2526.62|2513.62|37
1622227900000|2021-05-28 18:51:40|2528.72|2515.72|2529.77|2516.77|2531.22|2518.22|2527.43|2514.43|36
1622227910000|2021-05-28 18:51:50|2529.73|2516.73|2527.41|2514.41|2529.73|2516.73|2525.69|2512.69|36
1622227920000|2021-05-28 18:52:00|2527.38|2514.38|2528.59|2515.59|2528.9|2515.9|2525.08|2512.08|28
1622227930000|2021-05-28 18:52:10|2528.39|2515.39|2531.6|2518.6|2531.6|2518.6|2527.99|2514.99|36
1622227940000|2021-05-28 18:52:20|2531.22|2518.22|2531.75|2518.75|2533.2|2520.2|2531.22|2518.22|31
1622227950000|2021-05-28 18:52:30|2531.16|2518.16|2531.36|2518.36|2531.77|2518.77|2530.34|2517.34|35
1622227960000|2021-05-28 18:52:40|2531.64|2518.64|2533.36|2520.36|2533.36|2520.36|2531.04|2518.04|27
1622227970000|2021-05-28 18:52:50|2533.32|2520.32|2534|2521|2534.3|2521.3|2532.72|2519.72|31
1622227980000|2021-05-28 18:53:00|2534.36|2521.36|2534.68|2521.68|2535.1|2522.1|2534.09|2521.09|30
1622227990000|2021-05-28 18:53:10|2534.27|2521.27|2532.4|2519.4|2534.27|2521.27|2531.33|2518.33|31
1622228000000|2021-05-28 18:53:20|2532.55|2519.55|2535.37|2522.37|2536.24|2523.24|2532.16|2519.16|33
1622228010000|2021-05-28 18:53:30|2535.39|2522.39|2536.02|2523.02|2536.96|2523.96|2535.31|2522.31|32
1622228020000|2021-05-28 18:53:40|2535.84|2522.84|2536.87|2523.87|2536.97|2523.97|2534.68|2521.68|29
1622228030000|2021-05-28 18:53:50|2536.33|2523.33|2536.94|2523.94|2536.94|2523.94|2535.93|2522.93|25
1622228040000|2021-05-28 18:54:00|2536.87|2523.87|2536.65|2523.65|2536.91|2523.91|2535.89|2522.89|22
1622228050000|2021-05-28 18:54:10|2536.52|2523.52|2541.82|2528.82|2541.82|2528.82|2535.67|2522.67|29
1622228060000|2021-05-28 18:54:20|2541.9|2528.9|2542.61|2529.61|2543.54|2530.54|2540.5|2527.5|37
1622228070000|2021-05-28 18:54:30|2542.63|2529.63|2548.69|2535.69|2548.92|2535.92|2542.42|2529.42|35
1622228080000|2021-05-28 18:54:40|2548.7|2535.7|2551.28|2538.28|2551.79|2538.79|2547.98|2534.98|37
1622228090000|2021-05-28 18:54:50|2550.87|2537.87|2546.27|2533.27|2551.44|2538.44|2545.83|2532.83|33
1622228100000|2021-05-28 18:55:00|2545.89|2532.89|2544.95|2531.95|2546.43|2533.43|2543|2530|27
1622228110000|2021-05-28 18:55:10|2544.89|2531.89|2543.49|2530.49|2546.08|2533.08|2540.86|2527.86|38
1622228120000|2021-05-28 18:55:20|2543.85|2530.85|2544.1|2531.1|2544.48|2531.48|2540.43|2527.43|36
1622228130000|2021-05-28 18:55:30|2544.09|2531.09|2543.6|2530.6|2545.14|2532.14|2540.23|2527.23|38
1622228140000|2021-05-28 18:55:40|2543.64|2530.64|2542.33|2529.33|2543.64|2530.64|2540.16|2527.16|32
1622228150000|2021-05-28 18:55:50|2541.46|2528.46|2542.88|2529.88|2543.39|2530.39|2541.46|2528.46|34
1622228160000|2021-05-28 18:56:00|2542.8|2529.8|2543.54|2530.54|2545.18|2532.18|2542.57|2529.57|31
1622228170000|2021-05-28 18:56:10|2543.06|2530.06|2542.68|2529.68|2544.26|2531.26|2541.65|2528.65|26
1622228180000|2021-05-28 18:56:20|2542.92|2529.92|2542.79|2529.79|2543.07|2530.07|2541.33|2528.33|37
1622228190000|2021-05-28 18:56:30|2543.62|2530.62|2543.43|2530.43|2544.43|2531.43|2542.13|2529.13|33
1622228200000|2021-05-28 18:56:40|2543.05|2530.05|2542.82|2529.82|2545.4|2532.4|2542.34|2529.34|27
1622228210000|2021-05-28 18:56:50|2541.95|2528.95|2540.65|2527.65|2543.29|2530.29|2540.65|2527.65|30
1622228220000|2021-05-28 18:57:00|2540.96|2527.96|2539.23|2526.23|2542.13|2529.13|2537.26|2524.26|34
1622228230000|2021-05-28 18:57:10|2539.52|2526.52|2537.16|2524.16|2539.54|2526.54|2536.12|2523.12|30
1622228240000|2021-05-28 18:57:20|2536.99|2523.99|2536.53|2523.53|2537.71|2524.71|2534.65|2521.65|29
1622228250000|2021-05-28 18:57:30|2536.3|2523.3|2535.83|2522.83|2537.78|2524.78|2534.91|2521.91|35
1622228260000|2021-05-28 18:57:40|2535.99|2522.99|2535.75|2522.75|2537.28|2524.28|2533.56|2520.56|34
1622228270000|2021-05-28 18:57:50|2536.16|2523.16|2537.7|2524.7|2537.7|2524.7|2535.23|2522.23|34
1622228280000|2021-05-28 18:58:00|2536.77|2523.77|2536.75|2523.75|2537.64|2524.64|2535.42|2522.42|24
1622228290000|2021-05-28 18:58:10|2537.58|2524.58|2537.25|2524.25|2537.81|2524.81|2535.48|2522.48|29
1622228300000|2021-05-28 18:58:20|2536.88|2523.88|2537.15|2524.15|2537.87|2524.87|2535.31|2522.31|34
1622228310000|2021-05-28 18:58:30|2537.1|2524.1|2535.83|2522.83|2537.81|2524.81|2535.83|2522.83|27
1622228320000|2021-05-28 18:58:40|2535.85|2522.85|2535.28|2522.28|2537.87|2524.87|2534.78|2521.78|27
1622228330000|2021-05-28 18:58:50|2535.18|2522.18|2534.89|2521.89|2535.58|2522.58|2532.54|2519.54|28
1622228340000|2021-05-28 18:59:00|2534.75|2521.75|2533.05|2520.05|2537.4|2524.4|2533.05|2520.05|31
1622228350000|2021-05-28 18:59:10|2535.28|2522.28|2535.18|2522.18|2535.7|2522.7|2535.18|2522.18|3
1622228360000|2021-05-28 18:59:20|2535.22|2522.22|2534.69|2521.69|2535.7|2522.7|2532.96|2519.96|25
1622228370000|2021-05-28 18:59:30|2535.7|2522.7|2535.7|2522.7|2535.7|2522.7|2532.73|2519.73|17
1622228380000|2021-05-28 18:59:40|2532.77|2519.77|2531.94|2518.94|2535.7|2522.7|2529.3|2516.3|18
1622228390000|2021-05-28 18:59:50|2529.4|2516.4|2530.38|2517.38|2533.26|2520.26|2529.4|2516.4|22
1622228400000|2021-05-28 19:00:00|2530.43|2517.43|2530.79|2517.79|2531.21|2518.21|2530.19|2517.19|26
1622228410000|2021-05-28 19:00:10|2531.03|2518.03|2532.57|2519.57|2533.43|2520.43|2530.73|2517.73|24
1622228420000|2021-05-28 19:00:20|2532.54|2519.54|2533.16|2520.16|2533.57|2520.57|2532.19|2519.19|23
1622228430000|2021-05-28 19:00:30|2533.31|2520.31|2532.9|2519.9|2534.19|2521.19|2532.47|2519.47|24
1622228440000|2021-05-28 19:00:40|2532.8|2519.8|2532.25|2519.25|2533.55|2520.55|2532.11|2519.11|13
1622228450000|2021-05-28 19:00:50|2532.19|2519.19|2532.83|2519.83|2533.34|2520.34|2530.91|2517.91|31
1622228460000|2021-05-28 19:01:00|2533.03|2520.03|2533.11|2520.11|2533.87|2520.87|2531.47|2518.47|28
1622228470000|2021-05-28 19:01:10|2533.12|2520.12|2532.28|2519.28|2533.32|2520.32|2531.99|2518.99|11
1622228480000|2021-05-28 19:01:20|2532.81|2519.81|2533.53|2520.53|2533.53|2520.53|2532.26|2519.26|8
1622228490000|2021-05-28 19:01:30|2532.74|2519.74|2532.82|2519.82|2533.04|2520.04|2532.16|2519.16|7
1622228500000|2021-05-28 19:01:40|2532.81|2519.81|2532.55|2519.55|2533.56|2520.56|2532.23|2519.23|23
1622228510000|2021-05-28 19:01:50|2532.53|2519.53|2532.85|2519.85|2532.89|2519.89|2532.03|2519.03|26
1622228520000|2021-05-28 19:02:00|2532.72|2519.72|2532.68|2519.68|2533.35|2520.35|2530.83|2517.83|30
1622228530000|2021-05-28 19:02:10|2532.58|2519.58|2531.94|2518.94|2533.11|2520.11|2531.84|2518.84|32
1622228540000|2021-05-28 19:02:20|2531.69|2518.69|2531.66|2518.66|2533.21|2520.21|2530.82|2517.82|30
1622228550000|2021-05-28 19:02:30|2531.37|2518.37|2532.12|2519.12|2532.55|2519.55|2530.64|2517.64|28
1622228560000|2021-05-28 19:02:40|2532.36|2519.36|2530.88|2517.88|2532.36|2519.36|2529.09|2516.09|25
1622228570000|2021-05-28 19:02:50|2530.01|2517.01|2531.06|2518.06|2531.21|2518.21|2530.01|2517.01|19
1622228580000|2021-05-28 19:03:00|2531.36|2518.36|2529.12|2516.12|2531.75|2518.75|2529.12|2516.12|30
1622228590000|2021-05-28 19:03:10|2529.11|2516.11|2531.87|2518.87|2531.87|2518.87|2529.11|2516.11|24
1622228600000|2021-05-28 19:03:20|2531.86|2518.86|2531.1|2518.1|2532|2519|2529.51|2516.51|34
1622228610000|2021-05-28 19:03:30|2531.08|2518.08|2530.84|2517.84|2531.69|2518.69|2529.76|2516.76|28
1622228620000|2021-05-28 19:03:40|2530.51|2517.51|2532.5|2519.5|2532.5|2519.5|2530.51|2517.51|35
1622228630000|2021-05-28 19:03:50|2531.97|2518.97|2533.35|2520.35|2533.5|2520.5|2531.2|2518.2|25
1622228640000|2021-05-28 19:04:00|2533.42|2520.42|2530.78|2517.78|2533.81|2520.81|2530.78|2517.78|22
1622228650000|2021-05-28 19:04:10|2532.65|2519.65|2532.64|2519.64|2532.97|2519.97|2532.02|2519.02|22
1622228660000|2021-05-28 19:04:20|2532.68|2519.68|2532.82|2519.82|2532.91|2519.91|2532.51|2519.51|14
1622228670000|2021-05-28 19:04:30|2531.56|2518.56|2529.73|2516.73|2532.07|2519.07|2528.35|2515.35|30
1622228680000|2021-05-28 19:04:40|2529.88|2516.88|2529.84|2516.84|2530.93|2517.93|2529.09|2516.09|32
1622228690000|2021-05-28 19:04:50|2529.69|2516.69|2528.67|2515.67|2530.35|2517.35|2528.62|2515.62|22
1622228700000|2021-05-28 19:05:00|2528.64|2515.64|2529.36|2516.36|2529.82|2516.82|2528.59|2515.59|15
1622228710000|2021-05-28 19:05:10|2529.05|2516.05|2528.11|2515.11|2529.91|2516.91|2528.11|2515.11|23
1622228720000|2021-05-28 19:05:20|2527.75|2514.75|2528.74|2515.74|2530.29|2517.29|2526.65|2513.65|29
1622228730000|2021-05-28 19:05:30|2528.39|2515.39|2528.47|2515.47|2529.3|2516.3|2528.21|2515.21|29
1622228740000|2021-05-28 19:05:40|2528.48|2515.48|2528.09|2515.09|2529.2|2516.2|2528.09|2515.09|7
1622228750000|2021-05-28 19:05:50|2528.21|2515.21|2529.09|2516.09|2529.33|2516.33|2528.21|2515.21|32
1622228760000|2021-05-28 19:06:00|2528.48|2515.48|2528.02|2515.02|2529.32|2516.32|2528.02|2515.02|29
1622228770000|2021-05-28 19:06:10|2527.59|2514.59|2528.02|2515.02|2528.88|2515.88|2527.59|2514.59|5
1622228780000|2021-05-28 19:06:20|2528.88|2515.88|2529.32|2516.32|2529.38|2516.38|2528.08|2515.08|30
1622228790000|2021-05-28 19:06:30|2528.68|2515.68|2527.91|2514.91|2529.57|2516.57|2526.33|2513.33|33
1622228800000|2021-05-28 19:06:40|2528.16|2515.16|2527.1|2514.1|2528.98|2515.98|2526.69|2513.69|33
1622228810000|2021-05-28 19:06:50|2527.22|2514.22|2527.43|2514.43|2528.18|2515.18|2526.63|2513.63|27
1622228820000|2021-05-28 19:07:00|2527.49|2514.49|2528.71|2515.71|2529.04|2516.04|2526.72|2513.72|33
1622228830000|2021-05-28 19:07:10|2528.27|2515.27|2535.53|2522.53|2535.61|2522.61|2528.27|2515.27|31
1622228840000|2021-05-28 19:07:20|2535.69|2522.69|2536.23|2523.23|2536.94|2523.94|2534.47|2521.47|35
1622228850000|2021-05-28 19:07:30|2536.19|2523.19|2539.67|2526.67|2539.77|2526.77|2536.19|2523.19|34
1622228860000|2021-05-28 19:07:40|2539.69|2526.69|2538.8|2525.8|2541.51|2528.51|2538.8|2525.8|37
1622228870000|2021-05-28 19:07:50|2538.77|2525.77|2538.55|2525.55|2538.79|2525.79|2536.86|2523.86|35
1622228880000|2021-05-28 19:08:00|2538.79|2525.79|2538.52|2525.52|2539.52|2526.52|2535.08|2522.08|35
1622228890000|2021-05-28 19:08:10|2539.26|2526.26|2538.52|2525.52|2539.66|2526.66|2537.21|2524.21|32
1622228900000|2021-05-28 19:08:20|2538.51|2525.51|2539.53|2526.53|2539.96|2526.96|2538.51|2525.51|31
1622228910000|2021-05-28 19:08:30|2539.5|2526.5|2539.87|2526.87|2540.31|2527.31|2539.21|2526.21|27
1622228920000|2021-05-28 19:08:40|2540.54|2527.54|2538.2|2525.2|2540.56|2527.56|2537.09|2524.09|35
1622228930000|2021-05-28 19:08:50|2538.23|2525.23|2542.22|2529.22|2542.22|2529.22|2537.71|2524.71|33
1622228940000|2021-05-28 19:09:00|2542.26|2529.26|2542.21|2529.21|2542.32|2529.32|2541.01|2528.01|36
1622228950000|2021-05-28 19:09:10|2542.14|2529.14|2543.31|2530.31|2543.31|2530.31|2540.75|2527.75|34
1622228960000|2021-05-28 19:09:20|2543.45|2530.45|2544.1|2531.1|2544.74|2531.74|2542.66|2529.66|32
1622228970000|2021-05-28 19:09:30|2543.61|2530.61|2543.65|2530.65|2543.91|2530.91|2542.45|2529.45|30
1622228980000|2021-05-28 19:09:40|2543.51|2530.51|2542.51|2529.51|2543.55|2530.55|2541.53|2528.53|29
1622228990000|2021-05-28 19:09:50|2542.53|2529.53|2542.5|2529.5|2543.19|2530.19|2541.64|2528.64|32
1622229000000|2021-05-28 19:10:00|2542.44|2529.44|2540.33|2527.33|2542.44|2529.44|2539.98|2526.98|28
1622229010000|2021-05-28 19:10:10|2539.59|2526.59|2539.03|2526.03|2540.31|2527.31|2536.51|2523.51|31
1622229020000|2021-05-28 19:10:20|2538.52|2525.52|2537.49|2524.49|2538.62|2525.62|2535.86|2522.86|34
1622229030000|2021-05-28 19:10:30|2537.8|2524.8|2537.95|2524.95|2537.95|2524.95|2535.08|2522.08|36
1622229040000|2021-05-28 19:10:40|2537.46|2524.46|2536.13|2523.13|2537.88|2524.88|2534.1|2521.1|35
1622229050000|2021-05-28 19:10:50|2536.11|2523.11|2537.7|2524.7|2537.77|2524.77|2535.57|2522.57|32
1622229060000|2021-05-28 19:11:00|2537.66|2524.66|2538.06|2525.06|2538.29|2525.29|2537.51|2524.51|26
1622229070000|2021-05-28 19:11:10|2538.02|2525.02|2537.91|2524.91|2538.29|2525.29|2536.53|2523.53|29
1622229080000|2021-05-28 19:11:20|2537.81|2524.81|2537.98|2524.98|2537.98|2524.98|2535.9|2522.9|28
1622229090000|2021-05-28 19:11:30|2537.88|2524.88|2539.58|2526.58|2539.6|2526.6|2537.88|2524.88|35
1622229100000|2021-05-28 19:11:40|2539.92|2526.92|2539.5|2526.5|2540.69|2527.69|2539.18|2526.18|33
1622229110000|2021-05-28 19:11:50|2539.53|2526.53|2538.98|2525.98|2539.53|2526.53|2538.45|2525.45|27
1622229120000|2021-05-28 19:12:00|2539.01|2526.01|2540.18|2527.18|2540.76|2527.76|2538.66|2525.66|36
1622229130000|2021-05-28 19:12:10|2539.87|2526.87|2540.16|2527.16|2541.32|2528.32|2538.87|2525.87|38
1622229140000|2021-05-28 19:12:20|2540.15|2527.15|2542.33|2529.33|2542.37|2529.37|2539.52|2526.52|35
1622229150000|2021-05-28 19:12:30|2541.82|2528.82|2540.66|2527.66|2543.25|2530.25|2540.01|2527.01|32
1622229160000|2021-05-28 19:12:40|2540.88|2527.88|2541.49|2528.49|2542.42|2529.42|2540.36|2527.36|34
1622229170000|2021-05-28 19:12:50|2541.48|2528.48|2541.29|2528.29|2542.56|2529.56|2541.28|2528.28|31
1622229180000|2021-05-28 19:13:00|2541.55|2528.55|2542.73|2529.73|2542.92|2529.92|2541.55|2528.55|27
1622229190000|2021-05-28 19:13:10|2542.92|2529.92|2541.02|2528.02|2543.24|2530.24|2541.02|2528.02|27
1622229200000|2021-05-28 19:13:20|2541.07|2528.07|2540.57|2527.57|2542.68|2529.68|2540.54|2527.54|36
1622229210000|2021-05-28 19:13:30|2540.77|2527.77|2542.22|2529.22|2542.28|2529.28|2540.73|2527.73|23
1622229220000|2021-05-28 19:13:40|2542.39|2529.39|2543.43|2530.43|2544.22|2531.22|2542.3|2529.3|29
1622229230000|2021-05-28 19:13:50|2543.37|2530.37|2543.91|2530.91|2544.08|2531.08|2542.96|2529.96|30
1622229240000|2021-05-28 19:14:00|2543.85|2530.85|2544.28|2531.28|2544.62|2531.62|2543.48|2530.48|25
1622229250000|2021-05-28 19:14:10|2544.26|2531.26|2543.59|2530.59|2544.26|2531.26|2543.16|2530.16|30
1622229260000|2021-05-28 19:14:20|2543.62|2530.62|2545.31|2532.31|2545.78|2532.78|2543.58|2530.58|21
1622229270000|2021-05-28 19:14:30|2545.42|2532.42|2549.9|2536.9|2549.9|2536.9|2545.04|2532.04|30
1622229280000|2021-05-28 19:14:40|2549.91|2536.91|2559.89|2546.89|2560.52|2547.52|2549.91|2536.91|36
1622229290000|2021-05-28 19:14:50|2560.2|2547.2|2557.99|2544.99|2560.2|2547.2|2555.76|2542.76|40
1622229300000|2021-05-28 19:15:00|2558.23|2545.23|2557.13|2544.13|2560.14|2547.14|2556.66|2543.66|36
1622229310000|2021-05-28 19:15:10|2557.15|2544.15|2554.62|2541.62|2558.45|2545.45|2554.03|2541.03|38
1622229320000|2021-05-28 19:15:20|2554.64|2541.64|2552.55|2539.55|2554.64|2541.64|2549.95|2536.95|39
1622229330000|2021-05-28 19:15:30|2552.28|2539.28|2550.53|2537.53|2552.28|2539.28|2550.53|2537.53|35
1622229340000|2021-05-28 19:15:40|2550.41|2537.41|2550.79|2537.79|2551.08|2538.08|2548.84|2535.84|35
1622229350000|2021-05-28 19:15:50|2550.19|2537.19|2547.68|2534.68|2550.19|2537.19|2547.53|2534.53|29
1622229360000|2021-05-28 19:16:00|2547.43|2534.43|2549.15|2536.15|2549.6|2536.6|2547.43|2534.43|35
1622229370000|2021-05-28 19:16:10|2548.85|2535.85|2544.87|2531.87|2549.05|2536.05|2544.08|2531.08|26
1622229380000|2021-05-28 19:16:20|2544|2531|2543.27|2530.27|2544.08|2531.08|2542.74|2529.74|18
1622229390000|2021-05-28 19:16:30|2542.89|2529.89|2542.07|2529.07|2543.8|2530.8|2538.8|2525.8|30
1622229400000|2021-05-28 19:16:40|2542.3|2529.3|2542.08|2529.08|2542.33|2529.33|2540.66|2527.66|27
1622229410000|2021-05-28 19:16:50|2541.72|2528.72|2541.49|2528.49|2542.08|2529.08|2540.75|2527.75|13
1622229420000|2021-05-28 19:17:00|2541.59|2528.59|2540.3|2527.3|2541.59|2528.59|2539.76|2526.76|35
1622229430000|2021-05-28 19:17:10|2540.53|2527.53|2536.64|2523.64|2540.53|2527.53|2536.64|2523.64|38
1622229440000|2021-05-28 19:17:20|2536.81|2523.81|2536.52|2523.52|2536.91|2523.91|2534.73|2521.73|40
1622229450000|2021-05-28 19:17:30|2535.55|2522.55|2536.39|2523.39|2536.68|2523.68|2534.55|2521.55|36
1622229460000|2021-05-28 19:17:40|2535.84|2522.84|2534.3|2521.3|2536.73|2523.73|2534.3|2521.3|35
1622229470000|2021-05-28 19:17:50|2534.53|2521.53|2533.24|2520.24|2536.03|2523.03|2533.15|2520.15|34
1622229480000|2021-05-28 19:18:00|2533.5|2520.5|2533.2|2520.2|2533.74|2520.74|2532.59|2519.59|28
1622229490000|2021-05-28 19:18:10|2533.15|2520.15|2533.95|2520.95|2534.29|2521.29|2532.42|2519.42|19
1622229500000|2021-05-28 19:18:20|2532.67|2519.67|2534.1|2521.1|2534.71|2521.71|2532.38|2519.38|30
1622229510000|2021-05-28 19:18:30|2534.23|2521.23|2531.89|2518.89|2534.23|2521.23|2531.15|2518.15|35
1622229520000|2021-05-28 19:18:40|2532.68|2519.68|2532.42|2519.42|2533.33|2520.33|2530.81|2517.81|30
1622229530000|2021-05-28 19:18:50|2532.37|2519.37|2530.64|2517.64|2534.13|2521.13|2529.34|2516.34|30
1622229540000|2021-05-28 19:19:00|2530.8|2517.8|2529.08|2516.08|2531.15|2518.15|2528.07|2515.07|34
1622229550000|2021-05-28 19:19:10|2529.12|2516.12|2529.5|2516.5|2530.27|2517.27|2528.04|2515.04|25
1622229560000|2021-05-28 19:19:20|2529.47|2516.47|2530.31|2517.31|2530.34|2517.34|2527.27|2514.27|31
1622229570000|2021-05-28 19:19:30|2530.22|2517.22|2534.98|2521.98|2534.98|2521.98|2530.22|2517.22|37
1622229580000|2021-05-28 19:19:40|2535|2522|2530.94|2517.94|2535.16|2522.16|2530.54|2517.54|39
1622229590000|2021-05-28 19:19:50|2531.35|2518.35|2535.97|2522.97|2535.97|2522.97|2531.18|2518.18|37
1622229600000|2021-05-28 19:20:00|2536.09|2523.09|2534.14|2521.14|2536.95|2523.95|2532.61|2519.61|38
1622229610000|2021-05-28 19:20:10|2534.23|2521.23|2531.54|2518.54|2535|2522|2531.54|2518.54|26
1622229620000|2021-05-28 19:20:20|2532.57|2519.57|2532.09|2519.09|2535|2522|2528.5|2515.5|28
1622229630000|2021-05-28 19:20:30|2529.15|2516.15|2535|2522|2535|2522|2528.62|2515.62|25
1622229640000|2021-05-28 19:20:40|2531.34|2518.34|2535|2522|2535|2522|2526.97|2511.35|16
1622229650000|2021-05-28 19:20:50|2531.18|2518.18|2531.69|2518.69|2535|2522|2520.6|2507.6|25
1622229660000|2021-05-28 19:21:00|2535|2522|2522.69|2509.69|2535|2522|2522.69|2509.69|32
1622229670000|2021-05-28 19:21:10|2522.7|2509.7|2523.83|2510.83|2524.67|2511.67|2521.13|2508.13|36
1622229680000|2021-05-28 19:21:20|2523.75|2510.75|2522.42|2509.42|2523.75|2510.75|2522.19|2509.19|37
1622229690000|2021-05-28 19:21:30|2522.39|2509.39|2522.07|2509.07|2523.42|2510.42|2521.76|2508.76|37
1622229700000|2021-05-28 19:21:40|2522.06|2509.06|2521.11|2508.11|2522.23|2509.23|2520.87|2507.87|36
1622229710000|2021-05-28 19:21:50|2521.25|2508.25|2522.83|2509.83|2522.96|2509.96|2521.1|2508.1|33
1622229720000|2021-05-28 19:22:00|2522.84|2509.84|2520.2|2507.2|2522.84|2509.84|2520.14|2507.14|32
1622229730000|2021-05-28 19:22:10|2520.17|2507.17|2519.18|2506.18|2520.35|2507.35|2519.17|2506.17|26
1622229740000|2021-05-28 19:22:20|2518.95|2505.95|2513.9|2500.9|2519.07|2506.07|2513.7|2500.7|39
1622229750000|2021-05-28 19:22:30|2512.98|2499.98|2515.13|2502.13|2515.9|2502.9|2512.38|2499.38|38
1622229760000|2021-05-28 19:22:40|2515.1|2502.1|2517.06|2504.06|2517.21|2504.21|2513.78|2500.78|37
1622229770000|2021-05-28 19:22:50|2518.2|2505.2|2516.72|2503.72|2519.42|2506.42|2515.75|2502.75|33
1622229780000|2021-05-28 19:23:00|2518.19|2505.19|2520.49|2507.49|2520.68|2507.68|2517.9|2504.9|35
1622229790000|2021-05-28 19:23:10|2520.87|2507.87|2522.08|2509.08|2522.1|2509.1|2519.21|2506.21|35
1622229800000|2021-05-28 19:23:20|2522.12|2509.12|2521.3|2508.3|2522.47|2509.47|2519.82|2506.82|35
1622229810000|2021-05-28 19:23:30|2521.42|2508.42|2520.98|2507.98|2521.82|2508.82|2519.46|2506.46|33
1622229820000|2021-05-28 19:23:40|2520.99|2507.99|2520.98|2507.98|2523.37|2510.37|2520.87|2507.87|36
1622229830000|2021-05-28 19:23:50|2520.83|2507.83|2520.37|2507.37|2521.63|2508.63|2519.05|2506.05|30
1622229840000|2021-05-28 19:24:00|2520.45|2507.45|2523.04|2510.04|2523.55|2510.55|2520.07|2507.07|37
1622229850000|2021-05-28 19:24:10|2523.13|2510.13|2521.69|2508.69|2523.99|2510.99|2521.69|2508.69|35
1622229860000|2021-05-28 19:24:20|2521.4|2508.4|2520.57|2507.57|2521.73|2508.73|2519.32|2506.32|35
1622229870000|2021-05-28 19:24:30|2520.77|2507.77|2520.99|2507.99|2521.88|2508.88|2520.17|2507.17|36
1622229880000|2021-05-28 19:24:40|2521.39|2508.39|2521.2|2508.2|2522.19|2509.19|2519.8|2506.8|32
1622229890000|2021-05-28 19:24:50|2520.52|2507.52|2518.73|2505.73|2521.36|2508.36|2518.73|2505.73|35
1622229900000|2021-05-28 19:25:00|2518.72|2505.72|2523.02|2510.02|2523.02|2510.02|2518.67|2505.67|30
1622229910000|2021-05-28 19:25:10|2522.66|2509.66|2524.82|2511.82|2527.16|2514.16|2522.27|2509.27|38
1622229920000|2021-05-28 19:25:20|2524.64|2511.64|2523.72|2510.72|2525.03|2512.03|2523.18|2510.18|30
1622229930000|2021-05-28 19:25:30|2523.96|2510.96|2529.22|2516.22|2529.22|2516.22|2523.77|2510.77|35
1622229940000|2021-05-28 19:25:40|2529.24|2516.24|2526.45|2513.45|2529.25|2516.25|2526.45|2513.45|37
1622229950000|2021-05-28 19:25:50|2526.43|2513.43|2527.7|2514.7|2527.7|2514.7|2523.53|2510.53|36
1622229960000|2021-05-28 19:26:00|2527.69|2514.69|2527.28|2514.28|2527.84|2514.84|2525.7|2512.7|38
1622229970000|2021-05-28 19:26:10|2527.54|2514.54|2534.26|2521.26|2534.8|2521.8|2527.39|2514.39|38
1622229980000|2021-05-28 19:26:20|2533.92|2520.92|2533.31|2520.31|2533.92|2520.92|2530.14|2517.14|34
1622229990000|2021-05-28 19:26:30|2533.26|2520.26|2532.68|2519.68|2534.08|2521.08|2531.11|2518.11|36
1622230000000|2021-05-28 19:26:40|2532.71|2519.71|2531.34|2518.34|2532.71|2519.71|2529.53|2516.53|34
1622230010000|2021-05-28 19:26:50|2531.52|2518.52|2532.35|2519.35|2532.76|2519.76|2529.82|2516.82|36
1622230020000|2021-05-28 19:27:00|2532.7|2519.7|2533.33|2520.33|2534.59|2521.59|2532.7|2519.7|30
1622230030000|2021-05-28 19:27:10|2533.35|2520.35|2533.94|2520.94|2533.94|2520.94|2532.12|2519.12|32
1622230040000|2021-05-28 19:27:20|2534.07|2521.07|2532.81|2519.81|2534.17|2521.17|2532.49|2519.49|28
1622230050000|2021-05-28 19:27:30|2533.16|2520.16|2534.72|2521.72|2534.72|2521.72|2531.81|2518.81|31
1622230060000|2021-05-28 19:27:40|2534.71|2521.71|2534.07|2521.07|2534.71|2521.71|2533.04|2520.04|36
1622230070000|2021-05-28 19:27:50|2533.82|2520.82|2532.62|2519.62|2534.04|2521.04|2532.62|2519.62|27
1622230080000|2021-05-28 19:28:00|2532.59|2519.59|2533.58|2520.58|2534.51|2521.51|2532.59|2519.59|27
1622230090000|2021-05-28 19:28:10|2533.68|2520.68|2531.14|2518.14|2534.29|2521.29|2530.41|2517.41|31
1622230100000|2021-05-28 19:28:20|2531.29|2518.29|2530.32|2517.32|2532.18|2519.18|2529.73|2516.73|31
1622230110000|2021-05-28 19:28:30|2531.13|2518.13|2525.96|2512.96|2531.13|2518.13|2523.84|2510.84|35
1622230120000|2021-05-28 19:28:40|2526.01|2513.01|2525.39|2512.39|2526.5|2513.5|2524.26|2511.26|39
1622230130000|2021-05-28 19:28:50|2525.4|2512.4|2527.51|2514.51|2527.79|2514.79|2525.01|2512.01|32
1622230140000|2021-05-28 19:29:00|2527.52|2514.52|2532.42|2519.42|2532.72|2519.72|2527.52|2514.52|37
1622230150000|2021-05-28 19:29:10|2532.72|2519.72|2533.41|2520.41|2533.41|2520.41|2531.01|2518.01|35
1622230160000|2021-05-28 19:29:20|2533.61|2520.61|2532.93|2519.93|2533.61|2520.61|2531.31|2518.31|34
1622230170000|2021-05-28 19:29:30|2533.08|2520.08|2532.76|2519.76|2533.56|2520.56|2532.39|2519.39|39
1622230180000|2021-05-28 19:29:40|2532.78|2519.78|2533.38|2520.38|2533.38|2520.38|2530.79|2517.79|34
1622230190000|2021-05-28 19:29:50|2533.39|2520.39|2532.46|2519.46|2533.53|2520.53|2531.43|2518.43|30
1622230200000|2021-05-28 19:30:00|2532.57|2519.57|2530.92|2517.92|2532.87|2519.87|2530.5|2517.5|37
1622230210000|2021-05-28 19:30:10|2530.79|2517.79|2529.44|2516.44|2531.84|2518.84|2529.16|2516.16|34
1622230220000|2021-05-28 19:30:20|2529.47|2516.47|2528.34|2515.34|2529.47|2516.47|2527.82|2514.82|30
1622230230000|2021-05-28 19:30:30|2528.54|2515.54|2523.22|2510.22|2528.54|2515.54|2522.65|2509.65|40
1622230240000|2021-05-28 19:30:40|2523.07|2510.07|2523.26|2510.26|2523.54|2510.54|2522.39|2509.39|35
1622230250000|2021-05-28 19:30:50|2523.29|2510.29|2524.48|2511.48|2525.84|2512.84|2522.86|2509.86|37
1622230260000|2021-05-28 19:31:00|2524.93|2511.93|2523.32|2510.32|2525.43|2512.43|2522.7|2509.7|36
1622230270000|2021-05-28 19:31:10|2523.72|2510.72|2523.61|2510.61|2524.23|2511.23|2522.27|2509.27|34
1622230280000|2021-05-28 19:31:20|2523.45|2510.45|2525.57|2512.57|2526.03|2513.03|2523.06|2510.06|31
1622230290000|2021-05-28 19:31:30|2526.24|2513.24|2525.2|2512.2|2526.24|2513.24|2524.76|2511.76|36
1622230300000|2021-05-28 19:31:40|2524.84|2511.84|2523.08|2510.08|2525.82|2512.82|2522.32|2509.32|32
1622230310000|2021-05-28 19:31:50|2521.94|2508.94|2518.43|2505.43|2521.94|2508.94|2517.91|2504.91|28
1622230320000|2021-05-28 19:32:00|2518.13|2505.13|2518.87|2505.87|2520.58|2507.58|2516.59|2503.59|27
1622230330000|2021-05-28 19:32:10|2517.38|2504.38|2517.68|2504.68|2519.28|2506.28|2517.06|2504.06|37
1622230340000|2021-05-28 19:32:20|2517.62|2504.62|2514.5|2501.5|2517.88|2504.88|2513.54|2500.54|24
1622230350000|2021-05-28 19:32:30|2514.54|2501.54|2515.02|2502.02|2515.36|2502.36|2514.54|2501.54|30
1622230360000|2021-05-28 19:32:40|2515.24|2502.24|2515.07|2502.07|2515.74|2502.74|2513|2500|37
1622230370000|2021-05-28 19:32:50|2514.2|2501.2|2514.86|2501.86|2516.58|2503.58|2514.2|2501.2|35
1622230380000|2021-05-28 19:33:00|2515.07|2502.07|2514.25|2501.25|2515.52|2502.52|2514|2501|24
1622230390000|2021-05-28 19:33:10|2514.49|2501.49|2518.39|2505.39|2518.39|2505.39|2514.19|2501.19|35
1622230400000|2021-05-28 19:33:20|2518.56|2505.56|2519.94|2506.94|2520.97|2507.97|2518.49|2505.49|34
1622230410000|2021-05-28 19:33:30|2519.93|2506.93|2519.95|2506.95|2521.05|2508.05|2519.41|2506.41|25
1622230420000|2021-05-28 19:33:40|2520.16|2507.16|2517.49|2504.49|2520.22|2507.22|2517.43|2504.43|32
1622230430000|2021-05-28 19:33:50|2517.92|2504.92|2516.78|2503.78|2518.84|2505.84|2516.78|2503.78|27
1622230440000|2021-05-28 19:34:00|2517.45|2504.45|2514.89|2501.89|2517.45|2504.45|2514.74|2501.74|24
1622230450000|2021-05-28 19:34:10|2515.34|2502.34|2511.23|2498.23|2515.71|2502.71|2511.1|2498.1|31
1622230460000|2021-05-28 19:34:20|2511.36|2498.36|2507.03|2494.03|2511.36|2498.36|2506.21|2493.21|38
1622230470000|2021-05-28 19:34:30|2506.92|2493.92|2506.4|2493.4|2507.12|2494.12|2506.08|2493.08|31
1622230480000|2021-05-28 19:34:40|2506.83|2493.83|2506.91|2493.91|2507.13|2494.13|2506.03|2493.03|35
1622230490000|2021-05-28 19:34:50|2506.9|2493.9|2506.26|2493.26|2508.05|2495.05|2506.25|2493.25|34
1622230500000|2021-05-28 19:35:00|2506.28|2493.28|2509.19|2496.19|2509.19|2496.19|2506.27|2493.27|29
1622230510000|2021-05-28 19:35:10|2509.11|2496.11|2508.27|2495.27|2512.88|2499.88|2508.22|2495.22|34
1622230520000|2021-05-28 19:35:20|2509.78|2496.78|2502.57|2489.57|2509.78|2496.78|2502.57|2489.57|38
1622230530000|2021-05-28 19:35:30|2502.48|2489.48|2503.01|2490.01|2503.41|2490.41|2501.08|2488.08|36
1622230540000|2021-05-28 19:35:40|2503.21|2490.21|2502.94|2489.94|2503.43|2490.43|2501.45|2488.45|34
1622230550000|2021-05-28 19:35:50|2502.95|2489.95|2504.92|2491.92|2504.92|2491.92|2500.7|2487.7|38
1622230560000|2021-05-28 19:36:00|2504.73|2491.73|2502.84|2489.84|2505.05|2492.05|2501.44|2488.44|37
1622230570000|2021-05-28 19:36:10|2502.78|2489.78|2505.24|2492.24|2506.48|2493.48|2502.78|2489.78|36
1622230580000|2021-05-28 19:36:20|2505.36|2492.36|2504.71|2491.71|2505.36|2492.36|2501.33|2488.33|39
1622230590000|2021-05-28 19:36:30|2504.28|2491.28|2505.12|2492.12|2507.08|2494.08|2504.28|2491.28|37
1622230600000|2021-05-28 19:36:40|2504.32|2491.32|2505.94|2492.94|2506.82|2493.82|2504.32|2491.32|34
1622230610000|2021-05-28 19:36:50|2505.44|2492.44|2504.76|2491.76|2506.51|2493.51|2503.54|2490.54|32
1622230620000|2021-05-28 19:37:00|2504.93|2491.93|2505.69|2492.69|2505.83|2492.83|2504.76|2491.76|34
1622230630000|2021-05-28 19:37:10|2505.68|2492.68|2506.93|2493.93|2508.11|2495.11|2505.58|2492.58|34
1622230640000|2021-05-28 19:37:20|2507.31|2494.31|2505.32|2492.32|2507.58|2494.58|2505.19|2492.19|35
1622230650000|2021-05-28 19:37:30|2505.43|2492.43|2506.43|2493.43|2506.87|2493.87|2505.19|2492.19|29
1622230660000|2021-05-28 19:37:40|2506.41|2493.41|2506.75|2493.75|2506.95|2493.95|2505.22|2492.22|26
1622230670000|2021-05-28 19:37:50|2506.97|2493.97|2504.92|2491.92|2506.97|2493.97|2502.99|2489.99|40
1622230680000|2021-05-28 19:38:00|2504.74|2491.74|2507.2|2494.2|2508.1|2495.1|2504.74|2491.74|39
1622230690000|2021-05-28 19:38:10|2507.18|2494.18|2510.6|2497.6|2510.83|2497.83|2506.34|2493.34|35
1622230700000|2021-05-28 19:38:20|2510.46|2497.46|2510.74|2497.74|2512.85|2499.85|2509.51|2496.51|34
1622230710000|2021-05-28 19:38:30|2509.64|2496.64|2506.65|2493.65|2509.64|2496.64|2506.38|2493.38|31
1622230720000|2021-05-28 19:38:40|2507.08|2494.08|2506.6|2493.6|2507.08|2494.08|2503.92|2490.92|37
1622230730000|2021-05-28 19:38:50|2506.56|2493.56|2507.88|2494.88|2507.95|2494.95|2506.12|2493.12|35
1622230740000|2021-05-28 19:39:00|2508.62|2495.62|2506.97|2493.97|2508.62|2495.62|2506.47|2493.47|30
1622230750000|2021-05-28 19:39:10|2506.96|2493.96|2505.49|2492.49|2506.96|2493.96|2504.01|2491.01|33
1622230760000|2021-05-28 19:39:20|2505.8|2492.8|2507.37|2494.37|2508.93|2495.93|2505.8|2492.8|39
1622230770000|2021-05-28 19:39:30|2507.33|2494.33|2507.65|2494.65|2508.22|2495.22|2507.33|2494.33|33
1622230780000|2021-05-28 19:39:40|2506.99|2493.99|2504.42|2491.42|2507.34|2494.34|2504.42|2491.42|38
1622230790000|2021-05-28 19:39:50|2504.31|2491.31|2506.48|2493.48|2507.16|2494.16|2503.87|2490.87|33
1622230800000|2021-05-28 19:40:00|2506.13|2493.13|2509.5|2496.5|2509.5|2496.5|2506.13|2493.13|37
1622230810000|2021-05-28 19:40:10|2509.87|2496.87|2505.38|2492.38|2509.92|2496.92|2505.38|2492.38|38
1622230820000|2021-05-28 19:40:20|2505.45|2492.45|2508.27|2495.27|2508.31|2495.31|2505.45|2492.45|34
1622230830000|2021-05-28 19:40:30|2508.35|2495.35|2508.62|2495.62|2510.44|2497.44|2508.35|2495.35|37
1622230840000|2021-05-28 19:40:40|2508.07|2495.07|2504.79|2491.79|2508.07|2495.07|2504.28|2491.28|35
1622230850000|2021-05-28 19:40:50|2504.5|2491.5|2506.6|2493.6|2506.6|2493.6|2503.75|2490.75|35
1622230860000|2021-05-28 19:41:00|2506.65|2493.65|2507.07|2494.07|2507.42|2494.42|2505.36|2492.36|36
1622230870000|2021-05-28 19:41:10|2506.96|2493.96|2507.04|2494.04|2507.87|2494.87|2506.05|2493.05|37
1622230880000|2021-05-28 19:41:20|2506.99|2493.99|2508.09|2495.09|2508.3|2495.3|2506.98|2493.98|26
1622230890000|2021-05-28 19:41:30|2508.34|2495.34|2508.43|2495.43|2508.79|2495.79|2506.05|2493.05|34
1622230900000|2021-05-28 19:41:40|2508.38|2495.38|2508.49|2495.49|2508.88|2495.88|2507.65|2494.65|28
1622230910000|2021-05-28 19:41:50|2508.36|2495.36|2506.76|2493.76|2508.55|2495.55|2506.76|2493.76|32
1622230920000|2021-05-28 19:42:00|2507.26|2494.26|2508.78|2495.78|2508.78|2495.78|2506|2493|31
1622230930000|2021-05-28 19:42:10|2508.83|2495.83|2508.53|2495.53|2509.94|2496.94|2508.39|2495.39|36
1622230940000|2021-05-28 19:42:20|2508.55|2495.55|2508.93|2495.93|2508.93|2495.93|2507.7|2494.7|30
1622230950000|2021-05-28 19:42:30|2509.31|2496.31|2510.78|2497.78|2510.81|2497.81|2508.47|2495.47|32
1622230960000|2021-05-28 19:42:40|2511.07|2498.07|2508.39|2495.39|2511.07|2498.07|2508.3|2495.3|37
1622230970000|2021-05-28 19:42:50|2508.76|2495.76|2508.48|2495.48|2509.13|2496.13|2506.91|2493.91|34
1622230980000|2021-05-28 19:43:00|2506.93|2493.93|2507.82|2494.82|2508.21|2495.21|2506.92|2493.92|33
1622230990000|2021-05-28 19:43:10|2507.83|2494.83|2509.92|2496.92|2510.18|2497.18|2507.83|2494.83|36
1622231000000|2021-05-28 19:43:20|2509.97|2496.97|2511.36|2498.36|2511.47|2498.47|2509.93|2496.93|35
1622231010000|2021-05-28 19:43:30|2510.79|2497.79|2512.01|2499.01|2512.87|2499.87|2510.23|2497.23|38
1622231020000|2021-05-28 19:43:40|2511.67|2498.67|2511.79|2498.79|2512.7|2499.7|2511.61|2498.61|36
1622231030000|2021-05-28 19:43:50|2512.03|2499.03|2513.98|2500.98|2514.3|2501.3|2512.03|2499.03|34
1622231040000|2021-05-28 19:44:00|2513.96|2500.96|2511.46|2498.46|2514.7|2501.7|2509.88|2496.88|35
1622231050000|2021-05-28 19:44:10|2511.47|2498.47|2508.85|2495.85|2511.91|2498.91|2508.46|2495.46|34
1622231060000|2021-05-28 19:44:20|2510.23|2497.23|2508.56|2495.56|2510.23|2497.23|2508.53|2495.53|24
1622231070000|2021-05-28 19:44:30|2508.43|2495.43|2509.85|2496.85|2510.34|2497.34|2508.43|2495.43|35
1622231080000|2021-05-28 19:44:40|2509.84|2496.84|2508.34|2495.34|2509.84|2496.84|2507.28|2494.28|32
1622231090000|2021-05-28 19:44:50|2508.45|2495.45|2507.45|2494.45|2509.25|2496.25|2507.45|2494.45|27
1622231100000|2021-05-28 19:45:00|2507.39|2494.39|2506.39|2493.39|2507.95|2494.95|2505.82|2492.82|33
1622231110000|2021-05-28 19:45:10|2506.47|2493.47|2505.99|2492.99|2507.62|2494.62|2504.62|2491.62|27
1622231120000|2021-05-28 19:45:20|2506.24|2493.24|2502.73|2489.73|2506.48|2493.48|2501.96|2488.96|27
1622231130000|2021-05-28 19:45:30|2501.95|2488.95|2504.1|2491.1|2504.1|2491.1|2501.29|2488.29|27
1622231140000|2021-05-28 19:45:40|2505.02|2492.02|2507.4|2494.4|2507.62|2494.62|2504.47|2491.47|33
1622231150000|2021-05-28 19:45:50|2507.37|2494.37|2511.4|2498.4|2511.65|2498.65|2507.37|2494.37|34
1622231160000|2021-05-28 19:46:00|2511.33|2498.33|2509.99|2496.99|2512.29|2499.29|2509.99|2496.99|33
1622231170000|2021-05-28 19:46:10|2510.62|2497.62|2510.71|2497.71|2511.17|2498.17|2509.92|2496.92|31
1622231180000|2021-05-28 19:46:20|2510.59|2497.59|2510.09|2497.09|2510.92|2497.92|2509.31|2496.31|34
1622231190000|2021-05-28 19:46:30|2510.07|2497.07|2509.61|2496.61|2510.41|2497.41|2509.07|2496.07|26
1622231200000|2021-05-28 19:46:40|2509.74|2496.74|2508.2|2495.2|2510.38|2497.38|2507.19|2494.19|24
1622231210000|2021-05-28 19:46:50|2508.05|2495.05|2507.45|2494.45|2508.09|2495.09|2506.16|2493.16|29
1622231220000|2021-05-28 19:47:00|2507.65|2494.65|2508.29|2495.29|2510.58|2497.58|2507.62|2494.62|32
1622231230000|2021-05-28 19:47:10|2508.27|2495.27|2507.48|2494.48|2509.13|2496.13|2506.61|2493.61|33
1622231240000|2021-05-28 19:47:20|2508.24|2495.24|2508.01|2495.01|2509.38|2496.38|2507.48|2494.48|24
1622231250000|2021-05-28 19:47:30|2507.17|2494.17|2508.75|2495.75|2509.34|2496.34|2506.65|2493.65|27
1622231260000|2021-05-28 19:47:40|2507.25|2494.25|2505.78|2492.78|2509.29|2496.29|2505.01|2492.01|22
1622231270000|2021-05-28 19:47:50|2504.58|2491.58|2504.6|2491.6|2505.8|2492.8|2504.58|2491.58|18
1622231280000|2021-05-28 19:48:00|2505.63|2492.63|2505.76|2492.76|2506.51|2493.51|2504.76|2491.76|22
1622231290000|2021-05-28 19:48:10|2505.2|2492.2|2504.87|2491.87|2506.51|2493.51|2503.37|2490.37|30
1622231300000|2021-05-28 19:48:20|2505.16|2492.16|2504.96|2491.96|2506.82|2493.82|2504.96|2491.96|29
1622231310000|2021-05-28 19:48:30|2504.97|2491.97|2504.62|2491.62|2505.58|2492.58|2503.71|2490.71|24
1622231320000|2021-05-28 19:48:40|2504.64|2491.64|2505.22|2492.22|2506.21|2493.21|2503.87|2490.87|33
1622231330000|2021-05-28 19:48:50|2504.79|2491.79|2503.78|2490.78|2505.74|2492.74|2503.64|2490.64|40
1622231340000|2021-05-28 19:49:00|2503.79|2490.79|2503.83|2490.83|2504|2491|2501.5|2488.5|33
1622231350000|2021-05-28 19:49:10|2503.36|2490.36|2504.44|2491.44|2504.62|2491.62|2502.82|2489.82|26
1622231360000|2021-05-28 19:49:20|2504.49|2491.49|2503.57|2490.57|2504.54|2491.54|2501.78|2488.78|33
1622231370000|2021-05-28 19:49:30|2503.7|2490.7|2503.67|2490.67|2503.8|2490.8|2503.23|2490.23|22
1622231380000|2021-05-28 19:49:40|2503.73|2490.73|2503.03|2490.03|2503.85|2490.85|2503.03|2490.03|17
1622231390000|2021-05-28 19:49:50|2503.85|2490.85|2503.63|2490.63|2504.31|2491.31|2503.41|2490.41|19
1622231400000|2021-05-28 19:50:00|2503.7|2490.7|2504.36|2491.36|2504.36|2491.36|2503.33|2490.33|20
1622231410000|2021-05-28 19:50:10|2504.45|2491.45|2504.5|2491.5|2504.8|2491.8|2504.07|2491.07|18
1622231420000|2021-05-28 19:50:20|2504.52|2491.52|2505.19|2492.19|2505.69|2492.69|2504.52|2491.52|16
1622231430000|2021-05-28 19:50:30|2505.02|2492.02|2503.22|2490.22|2505.22|2492.22|2503.21|2490.21|32
1622231440000|2021-05-28 19:50:40|2503.88|2490.88|2505.1|2492.1|2505.1|2492.1|2503.88|2490.88|23
1622231450000|2021-05-28 19:50:50|2505.12|2492.12|2504.59|2491.59|2505.22|2492.22|2504.3|2491.3|22
1622231460000|2021-05-28 19:51:00|2504.73|2491.73|2505.35|2492.35|2505.91|2492.91|2504.73|2491.73|25
1622231470000|2021-05-28 19:51:10|2505.33|2492.33|2506.17|2493.17|2506.2|2493.2|2505.22|2492.22|27
1622231480000|2021-05-28 19:51:20|2506.09|2493.09|2506.44|2493.44|2506.44|2493.44|2505.75|2492.75|18
1622231490000|2021-05-28 19:51:30|2506.41|2493.41|2506.66|2493.66|2507.07|2494.07|2506.35|2493.35|19
1622231500000|2021-05-28 19:51:40|2506.29|2493.29|2507.38|2494.38|2507.38|2494.38|2506.29|2493.29|25
1622231510000|2021-05-28 19:51:50|2507.31|2494.31|2507.81|2494.81|2507.83|2494.83|2507.2|2494.2|11
1622231520000|2021-05-28 19:52:00|2507.8|2494.8|2505.94|2492.94|2507.8|2494.8|2505.14|2492.14|29
1622231530000|2021-05-28 19:52:10|2506.15|2493.15|2506.73|2493.73|2506.73|2493.73|2506.1|2493.1|17
1622231540000|2021-05-28 19:52:20|2506.72|2493.72|2506.22|2493.22|2506.73|2493.73|2506.14|2493.14|18
1622231550000|2021-05-28 19:52:30|2506|2493|2506.63|2493.63|2506.63|2493.63|2505.66|2492.66|16
1622231560000|2021-05-28 19:52:40|2506.62|2493.62|2506.48|2493.48|2506.62|2493.62|2505.94|2492.94|10
1622231570000|2021-05-28 19:52:50|2506.57|2493.57|2506.24|2493.24|2506.57|2493.57|2506.24|2493.24|15
1622231580000|2021-05-28 19:53:00|2506.26|2493.26|2509.47|2496.47|2509.51|2496.51|2506.26|2493.26|25
1622231590000|2021-05-28 19:53:10|2509.5|2496.5|2509.86|2496.86|2511.14|2498.14|2508.57|2495.57|36
1622231600000|2021-05-28 19:53:20|2509.51|2496.51|2506.76|2493.76|2509.78|2496.78|2506.09|2493.09|34
1622231610000|2021-05-28 19:53:30|2506.31|2493.31|2507.13|2494.13|2507.74|2494.74|2506.31|2493.31|30
1622231620000|2021-05-28 19:53:40|2506.66|2493.66|2505.94|2492.94|2507.63|2494.63|2505.85|2492.85|37
1622231630000|2021-05-28 19:53:50|2504.79|2491.79|2506.09|2493.09|2506.37|2493.37|2504.79|2491.79|33
1622231640000|2021-05-28 19:54:00|2505.76|2492.76|2507.33|2494.33|2507.57|2494.57|2505.55|2492.55|26
1622231650000|2021-05-28 19:54:10|2507.67|2494.67|2505.46|2492.46|2507.67|2494.67|2505.2|2492.2|31
1622231660000|2021-05-28 19:54:20|2505.97|2492.97|2507.18|2494.18|2507.73|2494.73|2505.26|2492.26|27
1622231670000|2021-05-28 19:54:30|2507.16|2494.16|2507.18|2494.18|2508.96|2495.96|2507.16|2494.16|30
1622231680000|2021-05-28 19:54:40|2506.69|2493.69|2506|2493|2506.69|2493.69|2506|2493|20
1622231690000|2021-05-28 19:54:50|2506.29|2493.29|2506.4|2493.4|2506.53|2493.53|2505.98|2492.98|17
1622231700000|2021-05-28 19:55:00|2506.07|2493.07|2506.48|2493.48|2507.52|2494.52|2506.07|2493.07|20
1622231710000|2021-05-28 19:55:10|2506.5|2493.5|2505.67|2492.67|2506.5|2493.5|2505.23|2492.23|21
1622231720000|2021-05-28 19:55:20|2506.05|2493.05|2506.28|2493.28|2506.53|2493.53|2505.65|2492.65|18
1622231730000|2021-05-28 19:55:30|2506.15|2493.15|2506.05|2493.05|2506.53|2493.53|2505.08|2492.08|25
1622231740000|2021-05-28 19:55:40|2506.15|2493.15|2508|2495|2508.28|2495.28|2506.15|2493.15|26
1622231750000|2021-05-28 19:55:50|2508.01|2495.01|2508.08|2495.08|2509.08|2496.08|2507.95|2494.95|22
1622231760000|2021-05-28 19:56:00|2508.22|2495.22|2509.43|2496.43|2509.95|2496.95|2508.22|2495.22|26
1622231770000|2021-05-28 19:56:10|2509.62|2496.62|2509.02|2496.02|2510.58|2497.58|2508.5|2495.5|31
1622231780000|2021-05-28 19:56:20|2509.12|2496.12|2509.45|2496.45|2509.68|2496.68|2507.89|2494.89|29
1622231790000|2021-05-28 19:56:30|2509.55|2496.55|2509.7|2496.7|2509.76|2496.76|2509.19|2496.19|20
1622231800000|2021-05-28 19:56:40|2510|2497|2508.32|2495.32|2510.05|2497.05|2507.9|2494.9|27
1622231810000|2021-05-28 19:56:50|2508.22|2495.22|2506.98|2493.98|2508.41|2495.41|2506.98|2493.98|29
1622231820000|2021-05-28 19:57:00|2507.02|2494.02|2504.89|2491.89|2507.02|2494.02|2504.6|2491.6|24
1622231830000|2021-05-28 19:57:10|2505.45|2492.45|2504.6|2491.6|2506.25|2493.25|2504.48|2491.48|36
1622231840000|2021-05-28 19:57:20|2504.51|2491.51|2504.98|2491.98|2505.69|2492.69|2504.51|2491.51|24
1622231850000|2021-05-28 19:57:30|2504.93|2491.93|2505.74|2492.74|2505.74|2492.74|2504.93|2491.93|30
1622231860000|2021-05-28 19:57:40|2505.71|2492.71|2505.74|2492.74|2505.74|2492.74|2505.04|2492.04|34
1622231870000|2021-05-28 19:57:50|2505.68|2492.68|2505.41|2492.41|2505.68|2492.68|2505.16|2492.16|26
1622231880000|2021-05-28 19:58:00|2505.33|2492.33|2507.4|2494.4|2507.62|2494.62|2505.33|2492.33|31
1622231890000|2021-05-28 19:58:10|2507.48|2494.48|2509.4|2496.4|2509.54|2496.54|2507.48|2494.48|31
1622231900000|2021-05-28 19:58:20|2509.35|2496.35|2508.94|2495.94|2509.98|2496.98|2508.3|2495.3|30
1622231910000|2021-05-28 19:58:30|2508.99|2495.99|2510.24|2497.24|2510.26|2497.26|2508.67|2495.67|23
1622231920000|2021-05-28 19:58:40|2510.11|2497.11|2507.83|2494.83|2510.11|2497.11|2507.83|2494.83|22
1622231930000|2021-05-28 19:58:50|2508.15|2495.15|2507.45|2494.45|2508.49|2495.49|2507.19|2494.19|20
1622231940000|2021-05-28 19:59:00|2507.37|2494.37|2507.04|2494.04|2508.92|2495.92|2507.04|2494.04|23
1622231950000|2021-05-28 19:59:10|2507.11|2494.11|2506.8|2493.8|2507.71|2494.71|2506.09|2493.09|22
1622231960000|2021-05-28 19:59:20|2506.51|2493.51|2506.71|2493.71|2506.91|2493.91|2504.55|2491.55|27
1622231970000|2021-05-28 19:59:30|2506.75|2493.75|2506.26|2493.26|2507.2|2494.2|2506.26|2493.26|30
1622231980000|2021-05-28 19:59:40|2506.44|2493.44|2505.52|2492.52|2506.44|2493.44|2505.1|2492.1|22
1622231990000|2021-05-28 19:59:50|2505.45|2492.45|2504.88|2491.88|2505.56|2492.56|2504.71|2491.71|24
1622232000000|2021-05-28 20:00:00|2505.41|2492.41|2508.12|2495.12|2508.12|2495.12|2505.41|2492.41|32
1622232010000|2021-05-28 20:00:10|2508.14|2495.14|2510.81|2497.81|2510.81|2497.81|2508.14|2495.14|38
1622232020000|2021-05-28 20:00:20|2511.19|2498.19|2513.3|2500.3|2513.3|2500.3|2510.63|2497.63|34
1622232030000|2021-05-28 20:00:30|2513.71|2500.71|2511.94|2498.94|2514.12|2501.12|2509.65|2496.65|37
1622232040000|2021-05-28 20:00:40|2511.71|2498.71|2509.55|2496.55|2511.71|2498.71|2508.98|2495.98|31
1622232050000|2021-05-28 20:00:50|2509.59|2496.59|2508.78|2495.78|2510.26|2497.26|2508.78|2495.78|27
1622232060000|2021-05-28 20:01:00|2508.61|2495.61|2510.82|2497.82|2510.91|2497.91|2508.53|2495.53|26
1622232070000|2021-05-28 20:01:10|2510.87|2497.87|2509.93|2496.93|2510.9|2497.9|2507.82|2494.82|31
1622232080000|2021-05-28 20:01:20|2510.09|2497.09|2510.42|2497.42|2510.94|2497.94|2509.84|2496.84|33
1622232090000|2021-05-28 20:01:30|2510.39|2497.39|2510.94|2497.94|2510.94|2497.94|2510.39|2497.39|21
1622232100000|2021-05-28 20:01:40|2510.35|2497.35|2510.16|2497.16|2510.83|2497.83|2510.11|2497.11|26
1622232110000|2021-05-28 20:01:50|2510.04|2497.04|2508.65|2495.65|2510.22|2497.22|2507.98|2494.98|25
1622232120000|2021-05-28 20:02:00|2508.23|2495.23|2509.86|2496.86|2510.22|2497.22|2508|2495|30
1622232130000|2021-05-28 20:02:10|2509.98|2496.98|2506.96|2493.96|2510.03|2497.03|2506.96|2493.96|33
1622232140000|2021-05-28 20:02:20|2506.55|2493.55|2506.66|2493.66|2507.7|2494.7|2505.92|2492.92|31
1622232150000|2021-05-28 20:02:30|2507.36|2494.36|2509.97|2496.97|2509.97|2496.97|2506.86|2493.86|25
1622232160000|2021-05-28 20:02:40|2509.94|2496.94|2509.87|2496.87|2509.94|2496.94|2509.27|2496.27|18
1622232170000|2021-05-28 20:02:50|2510.41|2497.41|2508.26|2495.26|2510.41|2497.41|2507.59|2494.59|30
1622232180000|2021-05-28 20:03:00|2508.63|2495.63|2511.03|2498.03|2511.35|2498.35|2508.31|2495.31|34
1622232190000|2021-05-28 20:03:10|2511.02|2498.02|2512.58|2499.58|2512.65|2499.65|2511.02|2498.02|33
1622232200000|2021-05-28 20:03:20|2512.5|2499.5|2514.17|2501.17|2514.17|2501.17|2512.47|2499.47|32
1622232210000|2021-05-28 20:03:30|2514.27|2501.27|2516.31|2503.31|2516.31|2503.31|2514.27|2501.27|31
1622232220000|2021-05-28 20:03:40|2516.44|2503.44|2516.25|2503.25|2516.44|2503.44|2515.76|2502.76|31
1622232230000|2021-05-28 20:03:50|2516.06|2503.06|2516.75|2503.75|2516.87|2503.87|2516.05|2503.05|27
1622232240000|2021-05-28 20:04:00|2516.6|2503.6|2513.79|2500.79|2516.66|2503.66|2513.79|2500.79|31
1622232250000|2021-05-28 20:04:10|2514.05|2501.05|2514.54|2501.54|2514.92|2501.92|2513.02|2500.02|32
1622232260000|2021-05-28 20:04:20|2514.64|2501.64|2514.22|2501.22|2515.8|2502.8|2514.22|2501.22|36
1622232270000|2021-05-28 20:04:30|2514.37|2501.37|2514.73|2501.73|2515.7|2502.7|2513.99|2500.99|35
1622232280000|2021-05-28 20:04:40|2514.36|2501.36|2511.19|2498.19|2514.36|2501.36|2510.3|2497.3|36
1622232290000|2021-05-28 20:04:50|2511.68|2498.68|2510.4|2497.4|2511.68|2498.68|2508.82|2495.82|36
1622232300000|2021-05-28 20:05:00|2510.69|2497.69|2507.71|2494.71|2510.69|2497.69|2507.71|2494.71|30
1622232310000|2021-05-28 20:05:10|2507.53|2494.53|2506.11|2493.11|2507.8|2494.8|2506.11|2493.11|36
1622232320000|2021-05-28 20:05:20|2505.93|2492.93|2506.94|2493.94|2507.33|2494.33|2505.58|2492.58|25
1622232330000|2021-05-28 20:05:30|2507.07|2494.07|2506.14|2493.14|2507.22|2494.22|2505.95|2492.95|34
1622232340000|2021-05-28 20:05:40|2506.66|2493.66|2508.3|2495.3|2508.3|2495.3|2506.18|2493.18|26
1622232350000|2021-05-28 20:05:50|2508.36|2495.36|2508.3|2495.3|2509.31|2496.31|2507.81|2494.81|31
1622232360000|2021-05-28 20:06:00|2508.49|2495.49|2510.72|2497.72|2510.72|2497.72|2508.04|2495.04|34
1622232370000|2021-05-28 20:06:10|2510.35|2497.35|2507.34|2494.34|2510.35|2497.35|2507.3|2494.3|27
1622232380000|2021-05-28 20:06:20|2507.4|2494.4|2507.12|2494.12|2507.49|2494.49|2505.82|2492.82|33
1622232390000|2021-05-28 20:06:30|2507.18|2494.18|2508.65|2495.65|2508.87|2495.87|2506.7|2493.7|31
1622232400000|2021-05-28 20:06:40|2507.72|2494.72|2508.86|2495.86|2509.02|2496.02|2506.61|2493.61|37
1622232410000|2021-05-28 20:06:50|2509.28|2496.28|2508.68|2495.68|2509.49|2496.49|2507.59|2494.59|36
1622232420000|2021-05-28 20:07:00|2508.35|2495.35|2508.94|2495.94|2510|2497|2507.96|2494.96|33
1622232430000|2021-05-28 20:07:10|2508.91|2495.91|2508.91|2495.91|2509.46|2496.46|2508.51|2495.51|29
1622232440000|2021-05-28 20:07:20|2508.93|2495.93|2508.63|2495.63|2509.48|2496.48|2507.8|2494.8|36
1622232450000|2021-05-28 20:07:30|2507.92|2494.92|2507.14|2494.14|2508.34|2495.34|2506.35|2493.35|35
1622232460000|2021-05-28 20:07:40|2506.34|2493.34|2506.11|2493.11|2506.86|2493.86|2505.87|2492.87|31
1622232470000|2021-05-28 20:07:50|2506.26|2493.26|2508.5|2495.5|2509.26|2496.26|2506.26|2493.26|36
1622232480000|2021-05-28 20:08:00|2508.55|2495.55|2510.97|2497.97|2511.7|2498.7|2507.95|2494.95|28
1622232490000|2021-05-28 20:08:10|2510.88|2497.88|2508.24|2495.24|2511.02|2498.02|2508.19|2495.19|39
1622232500000|2021-05-28 20:08:20|2508.35|2495.35|2510.38|2497.38|2510.38|2497.38|2508.09|2495.09|32
1622232510000|2021-05-28 20:08:30|2510.27|2497.27|2509.59|2496.59|2510.49|2497.49|2508.45|2495.45|30
1622232520000|2021-05-28 20:08:40|2509.49|2496.49|2508.88|2495.88|2510.09|2497.09|2508.71|2495.71|31
1622232530000|2021-05-28 20:08:50|2508.77|2495.77|2507.04|2494.04|2508.77|2495.77|2506.86|2493.86|29
1622232540000|2021-05-28 20:09:00|2506.68|2493.68|2506.01|2493.01|2508.02|2495.02|2505.87|2492.87|33
1622232550000|2021-05-28 20:09:10|2506.06|2493.06|2506.88|2493.88|2507.45|2494.45|2505.58|2492.58|32
1622232560000|2021-05-28 20:09:20|2506.94|2493.94|2508.39|2495.39|2508.39|2495.39|2506.5|2493.5|22
1622232570000|2021-05-28 20:09:30|2508.37|2495.37|2507.64|2494.64|2508.37|2495.37|2507.07|2494.07|23
1622232580000|2021-05-28 20:09:40|2507.63|2494.63|2508.49|2495.49|2508.49|2495.49|2507.36|2494.36|26
1622232590000|2021-05-28 20:09:50|2508.26|2495.26|2507.96|2494.96|2508.78|2495.78|2507.4|2494.4|34
1622232600000|2021-05-28 20:10:00|2507.99|2494.99|2510.65|2497.65|2510.66|2497.66|2507.93|2494.93|34
1622232610000|2021-05-28 20:10:10|2510.44|2497.44|2509.38|2496.38|2510.95|2497.95|2509.13|2496.13|30
1622232620000|2021-05-28 20:10:20|2509.96|2496.96|2508.98|2495.98|2510.19|2497.19|2508.79|2495.79|30
1622232630000|2021-05-28 20:10:30|2509.59|2496.59|2508.6|2495.6|2509.95|2496.95|2507.89|2494.89|31
1622232640000|2021-05-28 20:10:40|2508.85|2495.85|2510.6|2497.6|2510.67|2497.67|2508.3|2495.3|34
1622232650000|2021-05-28 20:10:50|2510.57|2497.57|2513.36|2500.36|2513.36|2500.36|2510.49|2497.49|31
1622232660000|2021-05-28 20:11:00|2512.36|2499.36|2511.75|2498.75|2513.07|2500.07|2510.85|2497.85|37
1622232670000|2021-05-28 20:11:10|2511.73|2498.73|2513.17|2500.17|2513.17|2500.17|2511.66|2498.66|30
1622232680000|2021-05-28 20:11:20|2512.31|2499.31|2513.31|2500.31|2513.38|2500.38|2511.3|2498.3|37
1622232690000|2021-05-28 20:11:30|2513.17|2500.17|2513.43|2500.43|2513.83|2500.83|2512.88|2499.88|32
1622232700000|2021-05-28 20:11:40|2512.86|2499.86|2513.73|2500.73|2513.81|2500.81|2512.05|2499.05|34
1622232710000|2021-05-28 20:11:50|2513.62|2500.62|2513.85|2500.85|2515.11|2502.11|2513.62|2500.62|31
1622232720000|2021-05-28 20:12:00|2513.96|2500.96|2515.81|2502.81|2516.35|2503.35|2513.83|2500.83|39
1622232730000|2021-05-28 20:12:10|2515.83|2502.83|2515.92|2502.92|2516.18|2503.18|2515.6|2502.6|20
1622232740000|2021-05-28 20:12:20|2516.09|2503.09|2514.99|2501.99|2516.09|2503.09|2514.18|2501.18|25
1622232750000|2021-05-28 20:12:30|2514.91|2501.91|2513.86|2500.86|2515.96|2502.96|2513.81|2500.81|24
1622232760000|2021-05-28 20:12:40|2514.98|2501.98|2512.9|2499.9|2516.05|2503.05|2512.87|2499.87|30
1622232770000|2021-05-28 20:12:50|2512.91|2499.91|2512.54|2499.54|2514.43|2501.43|2512.04|2499.04|31
1622232780000|2021-05-28 20:13:00|2512.87|2499.87|2513.74|2500.74|2513.88|2500.88|2512.03|2499.03|31
1622232790000|2021-05-28 20:13:10|2513.65|2500.65|2514.81|2501.81|2515.59|2502.59|2513.24|2500.24|28
1622232800000|2021-05-28 20:13:20|2515.3|2502.3|2513.7|2500.7|2515.3|2502.3|2513.01|2500.01|25
1622232810000|2021-05-28 20:13:30|2513.71|2500.71|2513.93|2500.93|2514.36|2501.36|2513.71|2500.71|20
1622232820000|2021-05-28 20:13:40|2513.96|2500.96|2513.98|2500.98|2514.19|2501.19|2513.31|2500.31|30
1622232830000|2021-05-28 20:13:50|2513.7|2500.7|2513.67|2500.67|2514.06|2501.06|2512.98|2499.98|32
1622232840000|2021-05-28 20:14:00|2513.71|2500.71|2514.7|2501.7|2514.79|2501.79|2513.25|2500.25|28
1622232850000|2021-05-28 20:14:10|2514.19|2501.19|2514.73|2501.73|2514.96|2501.96|2514.05|2501.05|27
1622232860000|2021-05-28 20:14:20|2514.22|2501.22|2513.74|2500.74|2515.24|2502.24|2513.64|2500.64|32
1622232870000|2021-05-28 20:14:30|2513.41|2500.41|2515.3|2502.3|2515.43|2502.43|2512.57|2499.57|35
1622232880000|2021-05-28 20:14:40|2515.25|2502.25|2515.1|2502.1|2515.25|2502.25|2513.78|2500.78|26
1622232890000|2021-05-28 20:14:50|2514.7|2501.7|2514.33|2501.33|2514.88|2501.88|2514|2501|32
1622232900000|2021-05-28 20:15:00|2514.46|2501.46|2514.72|2501.72|2515.6|2502.6|2514.26|2501.26|29
1622232910000|2021-05-28 20:15:10|2514.63|2501.63|2513.38|2500.38|2514.63|2501.63|2513.13|2500.13|29
1622232920000|2021-05-28 20:15:20|2513.49|2500.49|2513.42|2500.42|2514.4|2501.4|2513.19|2500.19|31
1622232930000|2021-05-28 20:15:30|2513.43|2500.43|2513.86|2500.86|2514.68|2501.68|2513.43|2500.43|27
1622232940000|2021-05-28 20:15:40|2514.1|2501.1|2512.18|2499.18|2514.1|2501.1|2511.78|2498.78|35
1622232950000|2021-05-28 20:15:50|2512.43|2499.43|2511.97|2498.97|2512.43|2499.43|2510.25|2497.25|36
1622232960000|2021-05-28 20:16:00|2511.28|2498.28|2512.56|2499.56|2513.93|2500.93|2511.28|2498.28|34
1622232970000|2021-05-28 20:16:10|2512.52|2499.52|2511.47|2498.47|2512.52|2499.52|2510.79|2497.79|31
1622232980000|2021-05-28 20:16:20|2511.42|2498.42|2512|2499|2512.98|2499.98|2510.92|2497.92|33
1622232990000|2021-05-28 20:16:30|2512.07|2499.07|2512.17|2499.17|2512.99|2499.99|2511.93|2498.93|36
1622233000000|2021-05-28 20:16:40|2511.67|2498.67|2512.16|2499.16|2512.72|2499.72|2511.56|2498.56|31
1622233010000|2021-05-28 20:16:50|2512.43|2499.43|2514.18|2501.18|2514.18|2501.18|2512.04|2499.04|31
1622233020000|2021-05-28 20:17:00|2514.24|2501.24|2513.94|2500.94|2514.24|2501.24|2513.61|2500.61|29
1622233030000|2021-05-28 20:17:10|2513.93|2500.93|2513.84|2500.84|2514.64|2501.64|2513.82|2500.82|24
1622233040000|2021-05-28 20:17:20|2513.82|2500.82|2514.59|2501.59|2514.61|2501.61|2513.82|2500.82|26
1622233050000|2021-05-28 20:17:30|2514.56|2501.56|2514.87|2501.87|2514.93|2501.93|2513.64|2500.64|27
1622233060000|2021-05-28 20:17:40|2514.88|2501.88|2514.71|2501.71|2515|2502|2514.4|2501.4|29
1622233070000|2021-05-28 20:17:50|2514.68|2501.68|2513.59|2500.59|2514.73|2501.73|2513.59|2500.59|24
1622233080000|2021-05-28 20:18:00|2513.54|2500.54|2514.58|2501.58|2514.58|2501.58|2512.98|2499.98|28
1622233090000|2021-05-28 20:18:10|2514.38|2501.38|2515.02|2502.02|2515.4|2502.4|2514.38|2501.38|29
1622233100000|2021-05-28 20:18:20|2515.13|2502.13|2513.49|2500.49|2515.13|2502.13|2513.49|2500.49|31
1622233110000|2021-05-28 20:18:30|2513.57|2500.57|2515.19|2502.19|2515.19|2502.19|2513.34|2500.34|25
1622233120000|2021-05-28 20:18:40|2514.98|2501.98|2515.78|2502.78|2516|2503|2514.98|2501.98|34
1622233130000|2021-05-28 20:18:50|2515.77|2502.77|2516.24|2503.24|2516.74|2503.74|2515.38|2502.38|32
1622233140000|2021-05-28 20:19:00|2515.69|2502.69|2515.65|2502.65|2516.22|2503.22|2515.21|2502.21|31
1622233150000|2021-05-28 20:19:10|2515.52|2502.52|2517.84|2504.84|2517.86|2504.86|2515.52|2502.52|32
1622233160000|2021-05-28 20:19:20|2517.77|2504.77|2518.23|2505.23|2518.3|2505.3|2517.31|2504.31|36
1622233170000|2021-05-28 20:19:30|2518.22|2505.22|2518.74|2505.74|2518.83|2505.83|2517.62|2504.62|28
1622233180000|2021-05-28 20:19:40|2518.88|2505.88|2521.44|2508.44|2521.44|2508.44|2518.48|2505.48|25
1622233190000|2021-05-28 20:19:50|2521.36|2508.36|2519.24|2506.24|2521.36|2508.36|2518.85|2505.85|35
1622233200000|2021-05-28 20:20:00|2519.11|2506.11|2520.99|2507.99|2520.99|2507.99|2519.11|2506.11|31
1622233210000|2021-05-28 20:20:10|2520.94|2507.94|2520.18|2507.18|2521.05|2508.05|2519.69|2506.69|31
1622233220000|2021-05-28 20:20:20|2520.12|2507.12|2520.12|2507.12|2520.51|2507.51|2519.91|2506.91|27
1622233230000|2021-05-28 20:20:30|2520.13|2507.13|2521.02|2508.02|2521.45|2508.45|2520.12|2507.12|30
1622233240000|2021-05-28 20:20:40|2520.61|2507.61|2520.63|2507.63|2520.63|2507.63|2519.68|2506.68|33
1622233250000|2021-05-28 20:20:50|2520.62|2507.62|2519.18|2506.18|2520.76|2507.76|2519.18|2506.18|30
1622233260000|2021-05-28 20:21:00|2519.35|2506.35|2521.53|2508.53|2521.53|2508.53|2519.35|2506.35|34
1622233270000|2021-05-28 20:21:10|2521.51|2508.51|2521.33|2508.33|2522.23|2509.23|2521.33|2508.33|25
1622233280000|2021-05-28 20:21:20|2521.27|2508.27|2523.32|2510.32|2523.32|2510.32|2520.9|2507.9|14
1622233290000|2021-05-28 20:21:30|2522.25|2509.25|2522.12|2509.12|2523.69|2510.69|2521.56|2508.56|27
1622233300000|2021-05-28 20:21:40|2522.17|2509.17|2522.6|2509.6|2523.45|2510.45|2522.17|2509.17|33
1622233310000|2021-05-28 20:21:50|2522.73|2509.73|2522.17|2509.17|2523.03|2510.03|2521.48|2508.48|25
1622233320000|2021-05-28 20:22:00|2522.32|2509.32|2524.95|2511.95|2524.95|2511.95|2522.32|2509.32|30
1622233330000|2021-05-28 20:22:10|2524.3|2511.3|2523.95|2510.95|2524.82|2511.82|2523.8|2510.8|25
1622233340000|2021-05-28 20:22:20|2523.63|2510.63|2527.05|2514.05|2527.05|2514.05|2523.35|2510.35|31
1622233350000|2021-05-28 20:22:30|2527.27|2514.27|2526.54|2513.54|2528.6|2515.6|2526.46|2513.46|35
1622233360000|2021-05-28 20:22:40|2526.48|2513.48|2530.53|2517.53|2530.53|2517.53|2526.36|2513.36|37
1622233370000|2021-05-28 20:22:50|2530.76|2517.76|2527.59|2514.59|2530.76|2517.76|2527.59|2514.59|36
1622233380000|2021-05-28 20:23:00|2528.07|2515.07|2528.86|2515.86|2529.38|2516.38|2528.04|2515.04|11
1622271920000|2021-05-29 07:05:20|2532.57|2519.57|2532.35|2519.35|2532.57|2519.57|2532.35|2519.35|5
1622271930000|2021-05-29 07:05:30|2532.28|2519.28|2531.58|2518.58|2532.82|2519.82|2531.44|2518.44|33
1622271940000|2021-05-29 07:05:40|2531.61|2518.61|2531.67|2518.67|2531.99|2518.99|2531.33|2518.33|29
1622271950000|2021-05-29 07:05:50|2531.66|2518.66|2531.94|2518.94|2532.08|2519.08|2531.66|2518.66|21
1622271960000|2021-05-29 07:06:00|2531.96|2518.96|2532.93|2519.93|2533.58|2520.58|2531.68|2518.68|32
1622271970000|2021-05-29 07:06:10|2532.85|2519.85|2533.56|2520.56|2533.8|2520.8|2532.57|2519.57|33
1622271980000|2021-05-29 07:06:20|2533.42|2520.42|2533.23|2520.23|2533.73|2520.73|2532.65|2519.65|35
1622271990000|2021-05-29 07:06:30|2533.28|2520.28|2534.21|2521.21|2534.96|2521.96|2533.26|2520.26|33
1622272000000|2021-05-29 07:06:40|2534.23|2521.23|2534.76|2521.76|2534.79|2521.79|2533.86|2520.86|38
1622272010000|2021-05-29 07:06:50|2534.7|2521.7|2535.17|2522.17|2536.96|2523.96|2534.7|2521.7|38
1622272020000|2021-05-29 07:07:00|2534.94|2521.94|2536.18|2523.18|2536.18|2523.18|2534.94|2521.94|35
1622272030000|2021-05-29 07:07:10|2536.2|2523.2|2536.66|2523.66|2538.11|2525.11|2536.2|2523.2|37
1622272040000|2021-05-29 07:07:20|2536.33|2523.33|2536|2523|2536.6|2523.6|2535.7|2522.7|36
1622272050000|2021-05-29 07:07:30|2535.93|2522.93|2536.03|2523.03|2536.87|2523.87|2535.72|2522.72|35
1622272060000|2021-05-29 07:07:40|2535.86|2522.86|2536.11|2523.11|2536.64|2523.64|2535.86|2522.86|35
1622272070000|2021-05-29 07:07:50|2535.94|2522.94|2535.15|2522.15|2535.94|2522.94|2534.34|2521.34|37
1622272080000|2021-05-29 07:08:00|2535.16|2522.16|2533.98|2520.98|2536.06|2523.06|2533.98|2520.98|39
1622272090000|2021-05-29 07:08:10|2534.06|2521.06|2533.99|2520.99|2534.71|2521.71|2533.99|2520.99|37
1622272100000|2021-05-29 07:08:20|2533.96|2520.96|2533.96|2520.96|2534.07|2521.07|2533.57|2520.57|35
1622272110000|2021-05-29 07:08:30|2533.93|2520.93|2533.83|2520.83|2534.33|2521.33|2533.63|2520.63|32
1622272120000|2021-05-29 07:08:40|2534.03|2521.03|2534.97|2521.97|2535.44|2522.44|2534.03|2521.03|28
1622272130000|2021-05-29 07:08:50|2534.94|2521.94|2536.45|2523.45|2536.92|2523.92|2534.94|2521.94|39
1622272140000|2021-05-29 07:09:00|2536.47|2523.47|2536.27|2523.27|2536.96|2523.96|2535.82|2522.82|35
1622272150000|2021-05-29 07:09:10|2536.29|2523.29|2538.56|2525.56|2538.63|2525.63|2536.21|2523.21|37
1622272160000|2021-05-29 07:09:20|2538.52|2525.52|2538.08|2525.08|2538.74|2525.74|2537.43|2524.43|39
1622272170000|2021-05-29 07:09:30|2537.94|2524.94|2538.03|2525.03|2538.57|2525.57|2537.94|2524.94|36
1622272180000|2021-05-29 07:09:40|2538|2525|2537.91|2524.91|2538.2|2525.2|2537.91|2524.91|35
1622272190000|2021-05-29 07:09:50|2537.82|2524.82|2538.05|2525.05|2538.24|2525.24|2537.5|2524.5|34
1622272200000|2021-05-29 07:10:00|2538.04|2525.04|2537.43|2524.43|2538.06|2525.06|2537.43|2524.43|33
1622272210000|2021-05-29 07:10:10|2537.44|2524.44|2537.44|2524.44|2537.97|2524.97|2537.38|2524.38|25
1622272220000|2021-05-29 07:10:20|2537.39|2524.39|2537.58|2524.58|2537.58|2524.58|2536.19|2523.19|35
1622272230000|2021-05-29 07:10:30|2537.44|2524.44|2536.69|2523.69|2537.46|2524.46|2535.95|2522.95|36
1622272240000|2021-05-29 07:10:40|2536.72|2523.72|2536.81|2523.81|2537.5|2524.5|2536.44|2523.44|36
1622272250000|2021-05-29 07:10:50|2536.86|2523.86|2536.15|2523.15|2536.86|2523.86|2536.15|2523.15|26
1622272260000|2021-05-29 07:11:00|2536.12|2523.12|2537.44|2524.44|2537.51|2524.51|2536.02|2523.02|29
1622272270000|2021-05-29 07:11:10|2537.38|2524.38|2534.34|2521.34|2537.38|2524.38|2533.98|2520.98|36
1622272280000|2021-05-29 07:11:20|2534.35|2521.35|2535.44|2522.44|2535.51|2522.51|2534.29|2521.29|35
1622272290000|2021-05-29 07:11:30|2535.41|2522.41|2534.55|2521.55|2535.55|2522.55|2534.55|2521.55|33
1622272300000|2021-05-29 07:11:40|2534.54|2521.54|2533.65|2520.65|2534.63|2521.63|2533.65|2520.65|29
1622272310000|2021-05-29 07:11:50|2533.6|2520.6|2534.41|2521.41|2534.97|2521.97|2533.49|2520.49|34
1622272320000|2021-05-29 07:12:00|2534.38|2521.38|2532.32|2519.32|2534.38|2521.38|2532.32|2519.32|32
1622272330000|2021-05-29 07:12:10|2532.21|2519.21|2531.48|2518.48|2532.21|2519.21|2529.93|2516.93|39
1622272340000|2021-05-29 07:12:20|2531.38|2518.38|2532.83|2519.83|2533.24|2520.24|2531.38|2518.38|35
1622272350000|2021-05-29 07:12:30|2532.84|2519.84|2531.78|2518.78|2533.38|2520.38|2531.78|2518.78|34
1622272360000|2021-05-29 07:12:40|2531.77|2518.77|2531.2|2518.2|2531.77|2518.77|2531.07|2518.07|36
1622272370000|2021-05-29 07:12:50|2531.21|2518.21|2531.61|2518.61|2531.67|2518.67|2531.21|2518.21|33
1622272380000|2021-05-29 07:13:00|2531.63|2518.63|2531|2518|2532.21|2519.21|2531|2518|29
1622272390000|2021-05-29 07:13:10|2530.92|2517.92|2532.17|2519.17|2532.17|2519.17|2530.64|2517.64|36
1622272400000|2021-05-29 07:13:20|2532.13|2519.13|2531.46|2518.46|2532.68|2519.68|2531.45|2518.45|36
1622272410000|2021-05-29 07:13:30|2531.41|2518.41|2530.69|2517.69|2531.69|2518.69|2530.63|2517.63|39
1622272420000|2021-05-29 07:13:40|2530.67|2517.67|2531.49|2518.49|2531.49|2518.49|2530.47|2517.47|38
1622272430000|2021-05-29 07:13:50|2531.57|2518.57|2530.7|2517.7|2532.12|2519.12|2530.66|2517.66|35
1622272440000|2021-05-29 07:14:00|2530.71|2517.71|2530.74|2517.74|2530.91|2517.91|2530.43|2517.43|32
1622272450000|2021-05-29 07:14:10|2530.72|2517.72|2531.37|2518.37|2531.43|2518.43|2530.58|2517.58|36
1622272460000|2021-05-29 07:14:20|2531.36|2518.36|2531.13|2518.13|2531.58|2518.58|2530.9|2517.9|32
1622272470000|2021-05-29 07:14:30|2531.15|2518.15|2531.41|2518.41|2531.47|2518.47|2530.77|2517.77|34
1622272480000|2021-05-29 07:14:40|2531.35|2518.35|2531.67|2518.67|2531.86|2518.86|2531.11|2518.11|33
1622272490000|2021-05-29 07:14:50|2531.71|2518.71|2531.21|2518.21|2532.32|2519.32|2531.19|2518.19|39
1622272500000|2021-05-29 07:15:00|2531.23|2518.23|2534.44|2521.44|2534.44|2521.44|2531.23|2518.23|36
1622272510000|2021-05-29 07:15:10|2534.48|2521.48|2533.89|2520.89|2534.84|2521.84|2533.88|2520.88|30
1622272520000|2021-05-29 07:15:20|2533.86|2520.86|2534.65|2521.65|2534.75|2521.75|2533.62|2520.62|31
1622272530000|2021-05-29 07:15:30|2534.64|2521.64|2533.59|2520.59|2534.9|2521.9|2533.59|2520.59|34
1622272540000|2021-05-29 07:15:40|2533.52|2520.52|2533.06|2520.06|2533.52|2520.52|2532.86|2519.86|35
1622272550000|2021-05-29 07:15:50|2533.16|2520.16|2532.52|2519.52|2533.3|2520.3|2532.44|2519.44|39
1622272560000|2021-05-29 07:16:00|2532.49|2519.49|2533.34|2520.34|2533.34|2520.34|2532.48|2519.48|25
1622272570000|2021-05-29 07:16:10|2533.4|2520.4|2533.23|2520.23|2534.46|2521.46|2533.19|2520.19|35
1622272580000|2021-05-29 07:16:20|2533.26|2520.26|2533.2|2520.2|2533.26|2520.26|2532.85|2519.85|32
1622272590000|2021-05-29 07:16:30|2533.15|2520.15|2530.78|2517.78|2533.15|2520.15|2530.71|2517.71|32
1622272600000|2021-05-29 07:16:40|2530.8|2517.8|2529.85|2516.85|2530.82|2517.82|2529.31|2516.31|34
1622272610000|2021-05-29 07:16:50|2528.78|2515.78|2527.46|2514.46|2528.78|2515.78|2527.14|2514.14|38
1622272620000|2021-05-29 07:17:00|2527.69|2514.69|2527.25|2514.25|2528.6|2515.6|2527.03|2514.03|37
1622272630000|2021-05-29 07:17:10|2527.45|2514.45|2526.8|2513.8|2527.84|2514.84|2525.98|2512.98|37
1622272640000|2021-05-29 07:17:20|2526.97|2513.97|2524.44|2511.44|2527.04|2514.04|2524.44|2511.44|37
1622272650000|2021-05-29 07:17:30|2524.25|2511.25|2522.4|2509.4|2524.25|2511.25|2522.02|2509.02|37
1622272660000|2021-05-29 07:17:40|2522.18|2509.18|2522.93|2509.93|2523.64|2510.64|2521.72|2508.72|39
1622272670000|2021-05-29 07:17:50|2523.25|2510.25|2523.4|2510.4|2524.57|2511.57|2522.29|2509.29|39
1622272680000|2021-05-29 07:18:00|2523.51|2510.51|2524.33|2511.33|2524.92|2511.92|2523.28|2510.28|40
1622272690000|2021-05-29 07:18:10|2524.4|2511.4|2524.95|2511.95|2525.33|2512.33|2524.4|2511.4|37
1622272700000|2021-05-29 07:18:20|2524.99|2511.99|2525.97|2512.97|2526.58|2513.58|2524.99|2511.99|34
1622272710000|2021-05-29 07:18:30|2525.89|2512.89|2524.05|2511.05|2525.89|2512.89|2524.05|2511.05|37
1622272720000|2021-05-29 07:18:40|2524.08|2511.08|2523.98|2510.98|2524.09|2511.09|2523.4|2510.4|29
1622272730000|2021-05-29 07:18:50|2523.99|2510.99|2523.96|2510.96|2524.71|2511.71|2523.69|2510.69|35
1622272740000|2021-05-29 07:19:00|2523.95|2510.95|2524.42|2511.42|2524.66|2511.66|2523.95|2510.95|30
1622272750000|2021-05-29 07:19:10|2524.52|2511.52|2523|2510|2524.77|2511.77|2522.94|2509.94|32
1622272760000|2021-05-29 07:19:20|2522.99|2509.99|2522|2509|2523.33|2510.33|2522|2509|32
1622272770000|2021-05-29 07:19:30|2521.87|2508.87|2521.04|2508.04|2522.5|2509.5|2521.04|2508.04|38
1622272780000|2021-05-29 07:19:40|2521.1|2508.1|2521.91|2508.91|2522.81|2509.81|2521.1|2508.1|37
1622272790000|2021-05-29 07:19:50|2521.92|2508.92|2522.57|2509.57|2523.17|2510.17|2521.32|2508.32|36
1622272800000|2021-05-29 07:20:00|2522.68|2509.68|2523.65|2510.65|2524.47|2511.47|2522.41|2509.41|37
1622272810000|2021-05-29 07:20:10|2523.78|2510.78|2524.37|2511.37|2524.87|2511.87|2523.48|2510.48|37
1622272820000|2021-05-29 07:20:20|2524.54|2511.54|2525.42|2512.42|2526.63|2513.63|2524.54|2511.54|34
1622272830000|2021-05-29 07:20:30|2525.46|2512.46|2532.51|2519.51|2533.16|2520.16|2525.46|2512.46|39
1622272840000|2021-05-29 07:20:40|2532.47|2519.47|2534.79|2521.79|2534.79|2521.79|2532.43|2519.43|38
1622272850000|2021-05-29 07:20:50|2534.76|2521.76|2533.49|2520.49|2534.76|2521.76|2533.26|2520.26|36
1622272860000|2021-05-29 07:21:00|2533.37|2520.37|2531.12|2518.12|2533.37|2520.37|2531.12|2518.12|37
1622272870000|2021-05-29 07:21:10|2531.41|2518.41|2528.24|2515.24|2532.15|2519.15|2528.24|2515.24|40
1622272880000|2021-05-29 07:21:20|2528.22|2515.22|2529.83|2516.83|2529.83|2516.83|2527.06|2514.06|39
1622272890000|2021-05-29 07:21:30|2529.8|2516.8|2528.88|2515.88|2529.83|2516.83|2527.81|2514.81|40
1622272900000|2021-05-29 07:21:40|2528.85|2515.85|2526.92|2513.92|2528.89|2515.89|2526.84|2513.84|39
1622272910000|2021-05-29 07:21:50|2527.02|2514.02|2528.39|2515.39|2529.07|2516.07|2526.9|2513.9|37
1622272920000|2021-05-29 07:22:00|2528.33|2515.33|2530.24|2517.24|2530.39|2517.39|2527.97|2514.97|37
1622272930000|2021-05-29 07:22:10|2529.92|2516.92|2529.72|2516.72|2530.67|2517.67|2529.59|2516.59|36
1622272940000|2021-05-29 07:22:20|2529.89|2516.89|2530.08|2517.08|2530.09|2517.09|2529.11|2516.11|37
1622272950000|2021-05-29 07:22:30|2530.17|2517.17|2529.01|2516.01|2530.58|2517.58|2528.75|2515.75|33
1622272960000|2021-05-29 07:22:40|2528.79|2515.79|2527.66|2514.66|2528.79|2515.79|2526.73|2513.73|37
1622272970000|2021-05-29 07:22:50|2527.6|2514.6|2526.94|2513.94|2527.99|2514.99|2526.81|2513.81|35
1622272980000|2021-05-29 07:23:00|2526.87|2513.87|2526.19|2513.19|2526.87|2513.87|2525.52|2512.52|40
1622272990000|2021-05-29 07:23:10|2526.22|2513.22|2528.02|2515.02|2528.18|2515.18|2526.16|2513.16|35
1622273000000|2021-05-29 07:23:20|2527.77|2514.77|2526.75|2513.75|2527.78|2514.78|2526.53|2513.53|34
1622273010000|2021-05-29 07:23:30|2526.74|2513.74|2528.07|2515.07|2528.08|2515.08|2526.74|2513.74|39
1622273020000|2021-05-29 07:23:40|2527.53|2514.53|2526.05|2513.05|2527.62|2514.62|2525.73|2512.73|37
1622273030000|2021-05-29 07:23:50|2526.01|2513.01|2526.78|2513.78|2526.78|2513.78|2525.67|2512.67|35
1622273040000|2021-05-29 07:24:00|2526.79|2513.79|2528.54|2515.54|2528.58|2515.58|2526.74|2513.74|34
1622273050000|2021-05-29 07:24:10|2528.46|2515.46|2526.3|2513.3|2528.46|2515.46|2526.3|2513.3|37
1622273060000|2021-05-29 07:24:20|2526.42|2513.42|2526.36|2513.36|2526.51|2513.51|2525.61|2512.61|35
1622273070000|2021-05-29 07:24:30|2526.47|2513.47|2527.94|2514.94|2528.09|2515.09|2526.47|2513.47|35
1622273080000|2021-05-29 07:24:40|2527.79|2514.79|2528.19|2515.19|2528.84|2515.84|2527.14|2514.14|37
1622273090000|2021-05-29 07:24:50|2528.2|2515.2|2528|2515|2528.38|2515.38|2527.41|2514.41|35
1622273100000|2021-05-29 07:25:00|2528.07|2515.07|2527.14|2514.14|2528.07|2515.07|2526.93|2513.93|35
1622273110000|2021-05-29 07:25:10|2527.17|2514.17|2525.61|2512.61|2527.19|2514.19|2525.37|2512.37|38
1622273120000|2021-05-29 07:25:20|2525.59|2512.59|2526.59|2513.59|2527.17|2514.17|2525.44|2512.44|36
1622273130000|2021-05-29 07:25:30|2526.56|2513.56|2526.36|2513.36|2527.02|2514.02|2526.03|2513.03|35
1622273140000|2021-05-29 07:25:40|2526.39|2513.39|2525.91|2512.91|2526.75|2513.75|2525.71|2512.71|36
1622273150000|2021-05-29 07:25:50|2525.9|2512.9|2525.62|2512.62|2525.9|2512.9|2525.45|2512.45|22
1622273160000|2021-05-29 07:26:00|2525.72|2512.72|2525.39|2512.39|2526.86|2513.86|2525.14|2512.14|32
1622273170000|2021-05-29 07:26:10|2525.37|2512.37|2526.18|2513.18|2526.36|2513.36|2525.37|2512.37|38
1622273180000|2021-05-29 07:26:20|2526.24|2513.24|2527.04|2514.04|2527.05|2514.05|2526.24|2513.24|36
1622273190000|2021-05-29 07:26:30|2527.01|2514.01|2525.65|2512.65|2527.06|2514.06|2525.54|2512.54|33
1622273200000|2021-05-29 07:26:40|2525.64|2512.64|2524.98|2511.98|2525.64|2512.64|2524.53|2511.53|38
1622273210000|2021-05-29 07:26:50|2524.94|2511.94|2523.76|2510.76|2524.94|2511.94|2523.61|2510.61|33
1622273220000|2021-05-29 07:27:00|2523.8|2510.8|2523.58|2510.58|2525.23|2512.23|2523.58|2510.58|33
1622273230000|2021-05-29 07:27:10|2523.64|2510.64|2523.89|2510.89|2524|2511|2523.59|2510.59|28
1622273240000|2021-05-29 07:27:20|2523.82|2510.82|2522.02|2509.02|2523.86|2510.86|2522.02|2509.02|33
1622273250000|2021-05-29 07:27:30|2521.94|2508.94|2519.95|2506.95|2522.11|2509.11|2519.57|2506.57|34
1622273260000|2021-05-29 07:27:40|2519.97|2506.97|2519.87|2506.87|2520.04|2507.04|2519.44|2506.44|33
1622273270000|2021-05-29 07:27:50|2520.07|2507.07|2519.85|2506.85|2520.66|2507.66|2519.78|2506.78|37
1622273280000|2021-05-29 07:28:00|2519.84|2506.84|2520.94|2507.94|2520.94|2507.94|2519.78|2506.78|35
1622273290000|2021-05-29 07:28:10|2520.99|2507.99|2521.01|2508.01|2521.83|2508.83|2520.83|2507.83|38
1622273300000|2021-05-29 07:28:20|2521.02|2508.02|2523.1|2510.1|2523.74|2510.74|2521.02|2508.02|32
1622273310000|2021-05-29 07:28:30|2523.12|2510.12|2523.25|2510.25|2523.25|2510.25|2522.59|2509.59|36
1622273320000|2021-05-29 07:28:40|2523.36|2510.36|2524.01|2511.01|2524.37|2511.37|2522.62|2509.62|35
1622273330000|2021-05-29 07:28:50|2523.84|2510.84|2522.63|2509.63|2523.85|2510.85|2522.4|2509.4|36
1622273340000|2021-05-29 07:29:00|2522.57|2509.57|2523.23|2510.23|2523.23|2510.23|2521.84|2508.84|39
1622273350000|2021-05-29 07:29:10|2523.29|2510.29|2523.57|2510.57|2523.75|2510.75|2523.14|2510.14|30
1622273360000|2021-05-29 07:29:20|2523.59|2510.59|2523.43|2510.43|2523.95|2510.95|2523.39|2510.39|32
1622273370000|2021-05-29 07:29:30|2523.31|2510.31|2523.87|2510.87|2524.11|2511.11|2522.82|2509.82|32
1622273380000|2021-05-29 07:29:40|2523.83|2510.83|2521.84|2508.84|2523.83|2510.83|2521.84|2508.84|37
1622273390000|2021-05-29 07:29:50|2521.75|2508.75|2521.57|2508.57|2521.89|2508.89|2521.19|2508.19|34
1622273400000|2021-05-29 07:30:00|2521.59|2508.59|2520.57|2507.57|2521.9|2508.9|2520.47|2507.47|39
1622273410000|2021-05-29 07:30:10|2520.61|2507.61|2521.49|2508.49|2521.49|2508.49|2518.68|2505.68|39
1622273420000|2021-05-29 07:30:20|2521.48|2508.48|2520.83|2507.83|2521.65|2508.65|2520.83|2507.83|35
1622273430000|2021-05-29 07:30:30|2520.88|2507.88|2522.45|2509.45|2522.45|2509.45|2520.87|2507.87|38
1622273440000|2021-05-29 07:30:40|2522.44|2509.44|2524.27|2511.27|2524.35|2511.35|2522.41|2509.41|34
1622273450000|2021-05-29 07:30:50|2524.3|2511.3|2524.07|2511.07|2524.37|2511.37|2523.58|2510.58|37
1622273460000|2021-05-29 07:31:00|2524.06|2511.06|2525.61|2512.61|2525.69|2512.69|2524.04|2511.04|29
1622273470000|2021-05-29 07:31:10|2525.59|2512.59|2525.26|2512.26|2525.59|2512.59|2524.99|2511.99|30
1622273480000|2021-05-29 07:31:20|2525.28|2512.28|2524.21|2511.21|2525.39|2512.39|2523.73|2510.73|33
1622273490000|2021-05-29 07:31:30|2524.23|2511.23|2521.07|2508.07|2524.23|2511.23|2521.07|2508.07|29
1622273500000|2021-05-29 07:31:40|2521.16|2508.16|2521.02|2508.02|2522.04|2509.04|2520.81|2507.81|38
1622273510000|2021-05-29 07:31:50|2521.07|2508.07|2520.31|2507.31|2521.07|2508.07|2519.96|2506.96|34
1622273520000|2021-05-29 07:32:00|2520.3|2507.3|2519.98|2506.98|2520.35|2507.35|2519.78|2506.78|28
1622273530000|2021-05-29 07:32:10|2520.03|2507.03|2520.61|2507.61|2520.78|2507.78|2519.63|2506.63|32
1622273540000|2021-05-29 07:32:20|2520.6|2507.6|2520.73|2507.73|2520.73|2507.73|2520.43|2507.43|31
1622273550000|2021-05-29 07:32:30|2520.71|2507.71|2518.13|2505.13|2520.93|2507.93|2518.13|2505.13|31
1622273560000|2021-05-29 07:32:40|2518.17|2505.17|2516.81|2503.81|2518.36|2505.36|2515.74|2502.74|38
1622273570000|2021-05-29 07:32:50|2516.64|2503.64|2516.79|2503.79|2516.79|2503.79|2514.09|2501.09|39
1622273580000|2021-05-29 07:33:00|2516.78|2503.78|2514.56|2501.56|2516.8|2503.8|2513.98|2500.98|38
1622273590000|2021-05-29 07:33:10|2514.46|2501.46|2514.65|2501.65|2515.49|2502.49|2514.33|2501.33|39
1622273600000|2021-05-29 07:33:20|2514.76|2501.76|2514.74|2501.74|2514.95|2501.95|2513.61|2500.61|34
1622273610000|2021-05-29 07:33:30|2514.75|2501.75|2514.07|2501.07|2514.93|2501.93|2513.9|2500.9|36
1622273620000|2021-05-29 07:33:40|2514.14|2501.14|2514.64|2501.64|2515.2|2502.2|2514.05|2501.05|37
1622273630000|2021-05-29 07:33:50|2514.66|2501.66|2515.64|2502.64|2515.92|2502.92|2513.85|2500.85|35
1622273640000|2021-05-29 07:34:00|2515.62|2502.62|2514.96|2501.96|2515.62|2502.62|2514.74|2501.74|37
1622273650000|2021-05-29 07:34:10|2514.97|2501.97|2515.05|2502.05|2515.06|2502.06|2514.72|2501.72|32
1622273660000|2021-05-29 07:34:20|2515.06|2502.06|2513.83|2500.83|2515.06|2502.06|2513.63|2500.63|36
1622273670000|2021-05-29 07:34:30|2513.91|2500.91|2513.45|2500.45|2514|2501|2512.6|2499.6|35
1622273680000|2021-05-29 07:34:40|2513.32|2500.32|2513.19|2500.19|2513.43|2500.43|2512.69|2499.69|36
1622273690000|2021-05-29 07:34:50|2513.1|2500.1|2513.84|2500.84|2514.18|2501.18|2513.1|2500.1|27
1622273700000|2021-05-29 07:35:00|2513.86|2500.86|2512.96|2499.96|2514.04|2501.04|2512.96|2499.96|37
1622273710000|2021-05-29 07:35:10|2513|2500|2513.3|2500.3|2513.53|2500.53|2512.79|2499.79|35
1622273720000|2021-05-29 07:35:20|2513.24|2500.24|2512.47|2499.47|2513.46|2500.46|2512.42|2499.42|38
1622273730000|2021-05-29 07:35:30|2512.45|2499.45|2512.15|2499.15|2513.24|2500.24|2512.15|2499.15|30
1622273740000|2021-05-29 07:35:40|2512.18|2499.18|2512.62|2499.62|2512.81|2499.81|2512.16|2499.16|37
1622273750000|2021-05-29 07:35:50|2512.95|2499.95|2513.31|2500.31|2513.46|2500.46|2512.62|2499.62|28
1622273760000|2021-05-29 07:36:00|2513.28|2500.28|2513.57|2500.57|2513.66|2500.66|2513.28|2500.28|23
1622273770000|2021-05-29 07:36:10|2513.58|2500.58|2514.43|2501.43|2514.43|2501.43|2513.11|2500.11|32
1622273780000|2021-05-29 07:36:20|2514.49|2501.49|2513.7|2500.7|2514.49|2501.49|2513.6|2500.6|39
1622273790000|2021-05-29 07:36:30|2513.69|2500.69|2513.67|2500.67|2513.92|2500.92|2513.42|2500.42|24
1622273800000|2021-05-29 07:36:40|2513.6|2500.6|2512.74|2499.74|2513.98|2500.98|2512.73|2499.73|31
1622273810000|2021-05-29 07:36:50|2512.75|2499.75|2513.04|2500.04|2513.09|2500.09|2512.73|2499.73|29
1622273820000|2021-05-29 07:37:00|2513.05|2500.05|2513.13|2500.13|2513.14|2500.14|2512.97|2499.97|28
1622273830000|2021-05-29 07:37:10|2513.12|2500.12|2513.25|2500.25|2513.38|2500.38|2513.12|2500.12|22
1622273840000|2021-05-29 07:37:20|2513.26|2500.26|2514.56|2501.56|2514.6|2501.6|2513.26|2500.26|27
1622273850000|2021-05-29 07:37:30|2514.6|2501.6|2515.36|2502.36|2515.36|2502.36|2514.6|2501.6|18
1622273860000|2021-05-29 07:37:40|2515.39|2502.39|2515.6|2502.6|2515.74|2502.74|2515.39|2502.39|25
1622273870000|2021-05-29 07:37:50|2515.76|2502.76|2518.06|2505.06|2518.39|2505.39|2515.76|2502.76|31
1622273880000|2021-05-29 07:38:00|2518.28|2505.28|2518.49|2505.49|2518.64|2505.64|2518.05|2505.05|25
1622273890000|2021-05-29 07:38:10|2518.24|2505.24|2517.72|2504.72|2518.65|2505.65|2517.6|2504.6|30
1622273900000|2021-05-29 07:38:20|2517.73|2504.73|2517.07|2504.07|2518.54|2505.54|2517.07|2504.07|32
1622273910000|2021-05-29 07:38:30|2516.91|2503.91|2515.08|2502.08|2516.91|2503.91|2513.94|2500.94|38
1622273920000|2021-05-29 07:38:40|2515.2|2502.2|2514.25|2501.25|2515.74|2502.74|2513.88|2500.88|34
1622273930000|2021-05-29 07:38:50|2514.2|2501.2|2514.5|2501.5|2515.11|2502.11|2514.2|2501.2|35
1622273940000|2021-05-29 07:39:00|2514.49|2501.49|2507.67|2494.67|2514.49|2501.49|2507.67|2494.67|39
1622273950000|2021-05-29 07:39:10|2507.64|2494.64|2509.13|2496.13|2509.2|2496.2|2506.43|2493.43|38
1622273960000|2021-05-29 07:39:20|2509.57|2496.57|2506.29|2493.29|2509.98|2496.98|2506.29|2493.29|39
1622273970000|2021-05-29 07:39:30|2505.95|2492.95|2498.43|2485.43|2506.08|2493.08|2496.09|2483.09|39
1622273980000|2021-05-29 07:39:40|2498.31|2485.31|2501.98|2488.98|2503.67|2490.67|2498.31|2485.31|40
1622273990000|2021-05-29 07:39:50|2502.02|2489.02|2501.78|2488.78|2502.54|2489.54|2500.21|2487.21|35
1622274000000|2021-05-29 07:40:00|2501.94|2488.94|2502.97|2489.97|2504|2491|2501.94|2488.94|36
1622274010000|2021-05-29 07:40:10|2503.05|2490.05|2500.57|2487.57|2503.31|2490.31|2500.45|2487.45|39
1622274020000|2021-05-29 07:40:20|2500.52|2487.52|2498.44|2485.44|2500.52|2487.52|2498.16|2485.16|34
1622274030000|2021-05-29 07:40:30|2498.52|2485.52|2501.25|2488.25|2501.25|2488.25|2497.81|2484.81|36
1622274040000|2021-05-29 07:40:40|2501.32|2488.32|2503.16|2490.16|2503.96|2490.96|2500.98|2487.98|33
1622274050000|2021-05-29 07:40:50|2503.12|2490.12|2498.82|2485.82|2503.19|2490.19|2498.82|2485.82|39
1622274060000|2021-05-29 07:41:00|2498.71|2485.71|2500.58|2487.58|2500.64|2487.64|2498.7|2485.7|39
1622274070000|2021-05-29 07:41:10|2500.55|2487.55|2500.78|2487.78|2500.95|2487.95|2499.46|2486.46|37
1622274080000|2021-05-29 07:41:20|2500.79|2487.79|2499.53|2486.53|2501.13|2488.13|2498.63|2485.63|35
1622274090000|2021-05-29 07:41:30|2499.71|2486.71|2499|2486|2499.96|2486.96|2499|2486|39
1622274100000|2021-05-29 07:41:40|2499.05|2486.05|2495.81|2482.81|2499.05|2486.05|2495.51|2482.51|40
1622274110000|2021-05-29 07:41:50|2495.87|2482.87|2496.18|2483.18|2497.67|2484.67|2495.76|2482.76|40
1622274120000|2021-05-29 07:42:00|2495.74|2482.74|2498.34|2485.34|2498.64|2485.64|2495.74|2482.74|37
1622274130000|2021-05-29 07:42:10|2498.37|2485.37|2497.12|2484.12|2499.26|2486.26|2496.64|2483.64|39
1622274140000|2021-05-29 07:42:20|2497.04|2484.04|2495.35|2482.35|2497.74|2484.74|2494.79|2481.79|38
1622274150000|2021-05-29 07:42:30|2495.31|2482.31|2496.13|2483.13|2496.34|2483.34|2495.28|2482.28|33
1622274160000|2021-05-29 07:42:40|2496.18|2483.18|2496.53|2483.53|2496.6|2483.6|2495.52|2482.52|36
1622274170000|2021-05-29 07:42:50|2496.55|2483.55|2497.36|2484.36|2497.37|2484.37|2496.5|2483.5|39
1622274180000|2021-05-29 07:43:00|2497.35|2484.35|2494.55|2481.55|2497.35|2484.35|2494.55|2481.55|37
1622274190000|2021-05-29 07:43:10|2494.27|2481.27|2492.85|2479.85|2494.27|2481.27|2492.21|2479.21|38
1622274200000|2021-05-29 07:43:20|2492.88|2479.88|2491.76|2478.76|2493.08|2480.08|2491.76|2478.76|36
1622274210000|2021-05-29 07:43:30|2491.7|2478.7|2492.9|2479.9|2493.12|2480.12|2491.7|2478.7|37
1622274220000|2021-05-29 07:43:40|2492.89|2479.89|2493.19|2480.19|2493.59|2480.59|2492.78|2479.78|34
1622274230000|2021-05-29 07:43:50|2493.23|2480.23|2494.46|2481.46|2494.5|2481.5|2492.24|2479.24|40
1622274240000|2021-05-29 07:44:00|2494.56|2481.56|2492.74|2479.74|2494.56|2481.56|2492.59|2479.59|38
1622274250000|2021-05-29 07:44:10|2492.66|2479.66|2490.55|2477.55|2492.66|2479.66|2489.73|2476.73|34
1622274260000|2021-05-29 07:44:20|2490.56|2477.56|2490.76|2477.76|2490.83|2477.83|2489.91|2476.91|38
1622274270000|2021-05-29 07:44:30|2490.82|2477.82|2493.82|2480.82|2494.02|2481.02|2490.8|2477.8|39
1622274280000|2021-05-29 07:44:40|2493.89|2480.89|2493.38|2480.38|2494.72|2481.72|2493.38|2480.38|36
1622274290000|2021-05-29 07:44:50|2493.53|2480.53|2495.37|2482.37|2495.52|2482.52|2493.27|2480.27|33
1622274300000|2021-05-29 07:45:00|2495.36|2482.36|2500.54|2487.54|2501.04|2488.04|2495.2|2482.2|36
1622274310000|2021-05-29 07:45:10|2500.53|2487.53|2498.96|2485.96|2500.53|2487.53|2498.08|2485.08|39
1622274320000|2021-05-29 07:45:20|2498.98|2485.98|2499.93|2486.93|2500.81|2487.81|2498.98|2485.98|37
1622274330000|2021-05-29 07:45:30|2499.99|2486.99|2498.42|2485.42|2500.18|2487.18|2497.66|2484.66|38
1622274340000|2021-05-29 07:45:40|2498.46|2485.46|2498.24|2485.24|2498.88|2485.88|2497.15|2484.15|37
1622274350000|2021-05-29 07:45:50|2498.17|2485.17|2499.54|2486.54|2499.54|2486.54|2498.02|2485.02|31
1622274360000|2021-05-29 07:46:00|2499.47|2486.47|2499.59|2486.59|2499.93|2486.93|2499.39|2486.39|30
1622274370000|2021-05-29 07:46:10|2499.49|2486.49|2499.96|2486.96|2500.21|2487.21|2499.35|2486.35|33
1622274380000|2021-05-29 07:46:20|2499.92|2486.92|2499.68|2486.68|2499.95|2486.95|2499.41|2486.41|24
1622274390000|2021-05-29 07:46:30|2499.69|2486.69|2498.22|2485.22|2499.78|2486.78|2497.59|2484.59|34
1622274400000|2021-05-29 07:46:40|2498.24|2485.24|2497.17|2484.17|2498.47|2485.47|2497.13|2484.13|36
1622274410000|2021-05-29 07:46:50|2497.2|2484.2|2496.92|2483.92|2497.28|2484.28|2496.81|2483.81|30
1622274420000|2021-05-29 07:47:00|2496.88|2483.88|2498.33|2485.33|2498.33|2485.33|2496.19|2483.19|37
1622274430000|2021-05-29 07:47:10|2498.46|2485.46|2498.73|2485.73|2499.05|2486.05|2498.12|2485.12|35
1622274440000|2021-05-29 07:47:20|2498.91|2485.91|2501.79|2488.79|2501.79|2488.79|2498.63|2485.63|36
1622274450000|2021-05-29 07:47:30|2501.92|2488.92|2500.78|2487.78|2502.07|2489.07|2500.76|2487.76|36
1622274460000|2021-05-29 07:47:40|2500.68|2487.68|2502.78|2489.78|2502.78|2489.78|2500.68|2487.68|37
1622274470000|2021-05-29 07:47:50|2502.74|2489.74|2505.66|2492.66|2505.66|2492.66|2502.74|2489.74|35
1622274480000|2021-05-29 07:48:00|2505.61|2492.61|2504.25|2491.25|2505.61|2492.61|2502.91|2489.91|40
1622274490000|2021-05-29 07:48:10|2504.27|2491.27|2503.4|2490.4|2504.27|2491.27|2502.23|2489.23|38
1622274500000|2021-05-29 07:48:20|2503.39|2490.39|2502.88|2489.88|2503.75|2490.75|2502.29|2489.29|36
1622274510000|2021-05-29 07:48:30|2502.89|2489.89|2502.52|2489.52|2503.3|2490.3|2501.75|2488.75|38
1622274520000|2021-05-29 07:48:40|2502.72|2489.72|2503.03|2490.03|2503.26|2490.26|2502.52|2489.52|35
1622274530000|2021-05-29 07:48:50|2502.99|2489.99|2503.94|2490.94|2503.94|2490.94|2502.61|2489.61|30
1622274540000|2021-05-29 07:49:00|2504.09|2491.09|2503.23|2490.23|2504.09|2491.09|2503.01|2490.01|36
1622274550000|2021-05-29 07:49:10|2503.22|2490.22|2500.28|2487.28|2503.22|2490.22|2499.99|2486.99|40
1622274560000|2021-05-29 07:49:20|2500.13|2487.13|2499.29|2486.29|2500.13|2487.13|2497.95|2484.95|33
1622274570000|2021-05-29 07:49:30|2499.3|2486.3|2499.14|2486.14|2499.98|2486.98|2498.92|2485.92|35
1622274580000|2021-05-29 07:49:40|2499.13|2486.13|2499.44|2486.44|2499.44|2486.44|2498.22|2485.22|35
1622274590000|2021-05-29 07:49:50|2499.52|2486.52|2500.73|2487.73|2500.86|2487.86|2499.52|2486.52|24
1622274600000|2021-05-29 07:50:00|2500.72|2487.72|2502.21|2489.21|2502.21|2489.21|2500.72|2487.72|29
1622274610000|2021-05-29 07:50:10|2502.14|2489.14|2504.24|2491.24|2504.24|2491.24|2502.12|2489.12|32
1622274620000|2021-05-29 07:50:20|2504.18|2491.18|2502.55|2489.55|2504.24|2491.24|2502.55|2489.55|31
1622274630000|2021-05-29 07:50:30|2502.59|2489.59|2503.29|2490.29|2503.29|2490.29|2501.61|2488.61|38
1622274640000|2021-05-29 07:50:40|2503.23|2490.23|2503.63|2490.63|2504.22|2491.22|2503.01|2490.01|31
1622274650000|2021-05-29 07:50:50|2503.66|2490.66|2502.89|2489.89|2504.04|2491.04|2502.89|2489.89|33
1622274660000|2021-05-29 07:51:00|2502.9|2489.9|2501.6|2488.6|2502.99|2489.99|2501.15|2488.15|34
1622274670000|2021-05-29 07:51:10|2501.71|2488.71|2501.81|2488.81|2502.71|2489.71|2501.71|2488.71|34
1622274680000|2021-05-29 07:51:20|2501.83|2488.83|2501.46|2488.46|2501.94|2488.94|2500.6|2487.6|39
1622274690000|2021-05-29 07:51:30|2501.39|2488.39|2501.19|2488.19|2501.39|2488.39|2500.88|2487.88|35
1622274700000|2021-05-29 07:51:40|2501.22|2488.22|2500.94|2487.94|2501.25|2488.25|2499.37|2486.37|38
1622274710000|2021-05-29 07:51:50|2500.95|2487.95|2501.01|2488.01|2501.72|2488.72|2500.78|2487.78|27
1622274720000|2021-05-29 07:52:00|2501|2488|2500.05|2487.05|2501.12|2488.12|2500.05|2487.05|26
1622274730000|2021-05-29 07:52:10|2499.97|2486.97|2497.68|2484.68|2499.97|2486.97|2497.37|2484.37|37
1622274740000|2021-05-29 07:52:20|2497.79|2484.79|2498|2485|2498|2485|2497.34|2484.34|39
1622274750000|2021-05-29 07:52:30|2498.11|2485.11|2496.86|2483.86|2498.18|2485.18|2496.86|2483.86|29
1622274760000|2021-05-29 07:52:40|2496.93|2483.93|2496.79|2483.79|2497.8|2484.8|2496.7|2483.7|38
1622274770000|2021-05-29 07:52:50|2496.82|2483.82|2496.74|2483.74|2497.09|2484.09|2496.69|2483.69|34
1622274780000|2021-05-29 07:53:00|2496.77|2483.77|2498.49|2485.49|2498.69|2485.69|2496.64|2483.64|30
1622274790000|2021-05-29 07:53:10|2498.52|2485.52|2498.8|2485.8|2499.14|2486.14|2498.43|2485.43|33
1622274800000|2021-05-29 07:53:20|2498.78|2485.78|2498.13|2485.13|2498.97|2485.97|2498.13|2485.13|36
1622274810000|2021-05-29 07:53:30|2497.98|2484.98|2498.38|2485.38|2498.64|2485.64|2497.62|2484.62|36
1622274820000|2021-05-29 07:53:40|2498.39|2485.39|2498.61|2485.61|2498.63|2485.63|2498.39|2485.39|24
1622274830000|2021-05-29 07:53:50|2498.58|2485.58|2498.97|2485.97|2500.08|2487.08|2498.51|2485.51|28
1622274840000|2021-05-29 07:54:00|2498.95|2485.95|2499.69|2486.69|2499.69|2486.69|2498.95|2485.95|34
1622274850000|2021-05-29 07:54:10|2499.7|2486.7|2501.52|2488.52|2501.52|2488.52|2499.6|2486.6|35
1622274860000|2021-05-29 07:54:20|2501.47|2488.47|2500.2|2487.2|2501.61|2488.61|2500.05|2487.05|31
1622274870000|2021-05-29 07:54:30|2500.19|2487.19|2499.14|2486.14|2500.19|2487.19|2498.64|2485.64|34
1622274880000|2021-05-29 07:54:40|2499.12|2486.12|2499.96|2486.96|2499.97|2486.97|2499.12|2486.12|35
1622274890000|2021-05-29 07:54:50|2499.87|2486.87|2499.19|2486.19|2500.05|2487.05|2499.19|2486.19|25
1622274900000|2021-05-29 07:55:00|2499.23|2486.23|2500.09|2487.09|2500.09|2487.09|2499.23|2486.23|27
1622274910000|2021-05-29 07:55:10|2500.16|2487.16|2500.82|2487.82|2500.96|2487.96|2500.16|2487.16|32
1622274920000|2021-05-29 07:55:20|2500.74|2487.74|2499.49|2486.49|2500.74|2487.74|2499.43|2486.43|30
1622274930000|2021-05-29 07:55:30|2499.5|2486.5|2499.65|2486.65|2500.04|2487.04|2499.43|2486.43|30
1622274940000|2021-05-29 07:55:40|2499.64|2486.64|2500.44|2487.44|2500.48|2487.48|2499.63|2486.63|32
1622274950000|2021-05-29 07:55:50|2500.34|2487.34|2501.45|2488.45|2501.48|2488.48|2500.34|2487.34|37
1622274960000|2021-05-29 07:56:00|2501.36|2488.36|2500.49|2487.49|2501.64|2488.64|2500.37|2487.37|28
1622274970000|2021-05-29 07:56:10|2500.48|2487.48|2501.51|2488.51|2501.59|2488.59|2500.48|2487.48|28
1622274980000|2021-05-29 07:56:20|2501.25|2488.25|2500.97|2487.97|2501.25|2488.25|2500.34|2487.34|32
1622274990000|2021-05-29 07:56:30|2500.72|2487.72|2499.8|2486.8|2500.82|2487.82|2499.76|2486.76|36
1622275000000|2021-05-29 07:56:40|2499.83|2486.83|2499.66|2486.66|2499.83|2486.83|2499.26|2486.26|38
1622275010000|2021-05-29 07:56:50|2499.65|2486.65|2499.91|2486.91|2500.06|2487.06|2499.65|2486.65|29
1622275020000|2021-05-29 07:57:00|2499.92|2486.92|2500.27|2487.27|2500.86|2487.86|2499.86|2486.86|36
1622275030000|2021-05-29 07:57:10|2500.28|2487.28|2500.74|2487.74|2500.74|2487.74|2500.28|2487.28|27
1622275040000|2021-05-29 07:57:20|2500.76|2487.76|2501.29|2488.29|2501.3|2488.3|2500.66|2487.66|26
1622275050000|2021-05-29 07:57:30|2501.28|2488.28|2499.49|2486.49|2501.28|2488.28|2499.49|2486.49|37
1622275060000|2021-05-29 07:57:40|2499.45|2486.45|2500.24|2487.24|2500.24|2487.24|2499.45|2486.45|22
1622275070000|2021-05-29 07:57:50|2500.23|2487.23|2500.52|2487.52|2500.81|2487.81|2500.21|2487.21|31
1622275080000|2021-05-29 07:58:00|2500.6|2487.6|2500.9|2487.9|2501.01|2488.01|2500.55|2487.55|32
1622275090000|2021-05-29 07:58:10|2500.96|2487.96|2500.76|2487.76|2501.08|2488.08|2500.76|2487.76|33
1622275100000|2021-05-29 07:58:20|2500.79|2487.79|2500.02|2487.02|2501.05|2488.05|2500.01|2487.01|33
1622275110000|2021-05-29 07:58:30|2499.99|2486.99|2498.57|2485.57|2500.03|2487.03|2498.57|2485.57|15
1622275120000|2021-05-29 07:58:40|2498.31|2485.31|2499.27|2486.27|2499.27|2486.27|2497.83|2484.83|34
1622275130000|2021-05-29 07:58:50|2499.05|2486.05|2498.97|2485.97|2499.2|2486.2|2498.97|2485.97|22
1622275140000|2021-05-29 07:59:00|2498.98|2485.98|2496.81|2483.81|2498.98|2485.98|2496.67|2483.67|36
1622275150000|2021-05-29 07:59:10|2496.8|2483.8|2496|2483|2496.8|2483.8|2495.36|2482.36|36
1622275160000|2021-05-29 07:59:20|2496.02|2483.02|2495.55|2482.55|2496.02|2483.02|2495.36|2482.36|38
1622275170000|2021-05-29 07:59:30|2495.54|2482.54|2495.56|2482.56|2495.57|2482.57|2495.3|2482.3|35
1622275180000|2021-05-29 07:59:40|2495.5|2482.5|2496.27|2483.27|2496.52|2483.52|2495.4|2482.4|35
1622275190000|2021-05-29 07:59:50|2496.29|2483.29|2496.09|2483.09|2496.77|2483.77|2495.81|2482.81|36
1622275200000|2021-05-29 08:00:00|2496.03|2483.03|2495.16|2482.16|2496.03|2483.03|2494.93|2481.93|34
1622275210000|2021-05-29 08:00:10|2495.13|2482.13|2495.31|2482.31|2495.4|2482.4|2494.93|2481.93|20
1622275220000|2021-05-29 08:00:20|2495.29|2482.29|2495.11|2482.11|2495.44|2482.44|2494.88|2481.88|33
1622275230000|2021-05-29 08:00:30|2495.35|2482.35|2495.71|2482.71|2495.83|2482.83|2495.29|2482.29|36
1622275240000|2021-05-29 08:00:40|2495.7|2482.7|2495|2482|2495.94|2482.94|2494.81|2481.81|34
1622275250000|2021-05-29 08:00:50|2494.99|2481.99|2494.93|2481.93|2495.2|2482.2|2494.91|2481.91|33
1622275260000|2021-05-29 08:01:00|2494.91|2481.91|2495.25|2482.25|2495.63|2482.63|2494.91|2481.91|32
1622275270000|2021-05-29 08:01:10|2495.17|2482.17|2496.43|2483.43|2496.43|2483.43|2495.08|2482.08|33
1622275280000|2021-05-29 08:01:20|2496.36|2483.36|2496.88|2483.88|2497.47|2484.47|2496.36|2483.36|34
1622275290000|2021-05-29 08:01:30|2496.97|2483.97|2496.28|2483.28|2497|2484|2496.17|2483.17|31
1622275300000|2021-05-29 08:01:40|2496.23|2483.23|2497.24|2484.24|2497.24|2484.24|2496.18|2483.18|27
1622275310000|2021-05-29 08:01:50|2497.36|2484.36|2499.29|2486.29|2499.29|2486.29|2497.32|2484.32|33
1622275320000|2021-05-29 08:02:00|2499.3|2486.3|2500.96|2487.96|2501.3|2488.3|2499.3|2486.3|35
1622275330000|2021-05-29 08:02:10|2500.8|2487.8|2501.34|2488.34|2502.06|2489.06|2499.61|2486.61|38
1622275340000|2021-05-29 08:02:20|2501.58|2488.58|2501.53|2488.53|2502.48|2489.48|2500.15|2487.15|38
1622275350000|2021-05-29 08:02:30|2501.55|2488.55|2499.4|2486.4|2501.93|2488.93|2499.4|2486.4|38
1622275360000|2021-05-29 08:02:40|2499.29|2486.29|2500.29|2487.29|2500.31|2487.31|2499.12|2486.12|38
1622275370000|2021-05-29 08:02:50|2500.31|2487.31|2500.57|2487.57|2500.67|2487.67|2500.24|2487.24|35
1622275380000|2021-05-29 08:03:00|2500.59|2487.59|2500.75|2487.75|2500.77|2487.77|2499.86|2486.86|31
1622275390000|2021-05-29 08:03:10|2500.76|2487.76|2496.92|2483.92|2500.81|2487.81|2496.13|2483.13|37
1622275400000|2021-05-29 08:03:20|2496.98|2483.98|2492.2|2479.2|2497.71|2484.71|2491.4|2478.4|39
1622275410000|2021-05-29 08:03:30|2492.21|2479.21|2491.13|2478.13|2492.42|2479.42|2491.13|2478.13|38
1622275420000|2021-05-29 08:03:40|2491.35|2478.35|2487.36|2474.36|2491.65|2478.65|2484.58|2471.58|38
1622275430000|2021-05-29 08:03:50|2487.15|2474.15|2482.42|2469.42|2487.57|2474.57|2482.21|2469.21|38
1622275440000|2021-05-29 08:04:00|2482.27|2469.27|2484.66|2471.66|2485.12|2472.12|2482.21|2469.21|38
1622275450000|2021-05-29 08:04:10|2484.77|2471.77|2484.31|2471.31|2486.35|2473.35|2483.46|2470.46|38
1622275460000|2021-05-29 08:04:20|2484.37|2471.37|2483|2470|2484.42|2471.42|2482.99|2469.99|37
1622275470000|2021-05-29 08:04:30|2483.08|2470.08|2484.88|2471.88|2485.42|2472.42|2482.9|2469.9|34
1622275480000|2021-05-29 08:04:40|2484.63|2471.63|2485.93|2472.93|2485.93|2472.93|2484.57|2471.57|38
1622275490000|2021-05-29 08:04:50|2486.12|2473.12|2487.73|2474.73|2488.24|2475.24|2486.07|2473.07|39
1622275500000|2021-05-29 08:05:00|2487.32|2474.32|2491.35|2478.35|2491.35|2478.35|2487.3|2474.3|39
1622275510000|2021-05-29 08:05:10|2491.48|2478.48|2491.47|2478.47|2491.92|2478.92|2489.37|2476.37|40
1622275520000|2021-05-29 08:05:20|2491.95|2478.95|2494.57|2481.57|2494.57|2481.57|2491.95|2478.95|36
1622275530000|2021-05-29 08:05:30|2494.72|2481.72|2494.38|2481.38|2495.29|2482.29|2494.38|2481.38|34
1622275540000|2021-05-29 08:05:40|2494.17|2481.17|2495.08|2482.08|2495.54|2482.54|2492.74|2479.74|39
1622275550000|2021-05-29 08:05:50|2495.04|2482.04|2496.37|2483.37|2496.46|2483.46|2494.95|2481.95|26
1622275560000|2021-05-29 08:06:00|2497.42|2484.42|2496.17|2483.17|2497.45|2484.45|2495.3|2482.3|36
1622275570000|2021-05-29 08:06:10|2496.07|2483.07|2497.73|2484.73|2497.74|2484.74|2495.56|2482.56|39
1622275580000|2021-05-29 08:06:20|2497.74|2484.74|2497.51|2484.51|2498.41|2485.41|2496.73|2483.73|39
1622275590000|2021-05-29 08:06:30|2497|2484|2490.81|2477.81|2497|2484|2490.78|2477.78|40
1622275600000|2021-05-29 08:06:40|2490.78|2477.78|2492.95|2479.95|2493.75|2480.75|2490.78|2477.78|39
1622275610000|2021-05-29 08:06:50|2492.98|2479.98|2492.97|2479.97|2493.61|2480.61|2492.3|2479.3|38
1622275620000|2021-05-29 08:07:00|2492.98|2479.98|2494.14|2481.14|2494.16|2481.16|2492.98|2479.98|31
1622275630000|2021-05-29 08:07:10|2494.01|2481.01|2495.19|2482.19|2495.19|2482.19|2493.7|2480.7|36
1622275640000|2021-05-29 08:07:20|2495.48|2482.48|2491.46|2478.46|2495.61|2482.61|2491.46|2478.46|38
1622275650000|2021-05-29 08:07:30|2491.32|2478.32|2491.78|2478.78|2492.06|2479.06|2491.02|2478.02|38
1622275660000|2021-05-29 08:07:40|2491.77|2478.77|2491.37|2478.37|2492.52|2479.52|2491.37|2478.37|38
1622275670000|2021-05-29 08:07:50|2490.88|2477.88|2489.73|2476.73|2491.24|2478.24|2488.5|2475.5|37
1622275680000|2021-05-29 08:08:00|2489.69|2476.69|2491.92|2478.92|2491.93|2478.93|2489.69|2476.69|34
1622275690000|2021-05-29 08:08:10|2491.9|2478.9|2486.84|2473.84|2491.91|2478.91|2486.84|2473.84|39
1622275700000|2021-05-29 08:08:20|2486.36|2473.36|2486.11|2473.11|2486.52|2473.52|2485.21|2472.21|38
1622275710000|2021-05-29 08:08:30|2485.47|2472.47|2487.29|2474.29|2487.89|2474.89|2485.41|2472.41|39
1622275720000|2021-05-29 08:08:40|2486.94|2473.94|2485.8|2472.8|2486.98|2473.98|2485.72|2472.72|39
1622275730000|2021-05-29 08:08:50|2485.16|2472.16|2484.28|2471.28|2485.16|2472.16|2483.36|2470.36|37
1622275740000|2021-05-29 08:09:00|2484.18|2471.18|2483.26|2470.26|2485.03|2472.03|2483.13|2470.13|37
1622275750000|2021-05-29 08:09:10|2483.18|2470.18|2485.23|2472.23|2485.23|2472.23|2483.16|2470.16|36
1622275760000|2021-05-29 08:09:20|2485.25|2472.25|2482.55|2469.55|2485.29|2472.29|2482.55|2469.55|32
1622275770000|2021-05-29 08:09:30|2482.49|2469.49|2482.11|2469.11|2483.48|2470.48|2481.96|2468.96|39
1622275780000|2021-05-29 08:09:40|2482.1|2469.1|2480.43|2467.43|2482.11|2469.11|2480.1|2467.1|39
1622275790000|2021-05-29 08:09:50|2480.41|2467.41|2478.48|2465.48|2480.41|2467.41|2475.04|2462.04|40
1622275800000|2021-05-29 08:10:00|2478.46|2465.46|2479.39|2466.39|2479.54|2466.54|2478.11|2465.11|39
1622275810000|2021-05-29 08:10:10|2479.42|2466.42|2481.51|2468.51|2481.51|2468.51|2478.78|2465.78|39
1622275820000|2021-05-29 08:10:20|2481.66|2468.66|2479.56|2466.56|2481.66|2468.66|2479.06|2466.06|37
1622275830000|2021-05-29 08:10:30|2479.82|2466.82|2477.13|2464.13|2479.97|2466.97|2477.04|2464.04|38
1622275840000|2021-05-29 08:10:40|2477.19|2464.19|2478.02|2465.02|2478.02|2465.02|2475.79|2462.79|36
1622275850000|2021-05-29 08:10:50|2477.99|2464.99|2480.43|2467.43|2480.95|2467.95|2477.99|2464.99|36
1622275860000|2021-05-29 08:11:00|2480.4|2467.4|2482.57|2469.57|2483.3|2470.3|2480.18|2467.18|40
1622275870000|2021-05-29 08:11:10|2482.55|2469.55|2480.3|2467.3|2482.55|2469.55|2480.3|2467.3|38
1622275880000|2021-05-29 08:11:20|2480.12|2467.12|2480.2|2467.2|2481.67|2468.67|2479.89|2466.89|38
1622275890000|2021-05-29 08:11:30|2479.99|2466.99|2480.76|2467.76|2481.27|2468.27|2479.97|2466.97|33
1622275900000|2021-05-29 08:11:40|2480.36|2467.36|2480.38|2467.38|2481.13|2468.13|2480.24|2467.24|39
1622275910000|2021-05-29 08:11:50|2480.32|2467.32|2481.81|2468.81|2481.81|2468.81|2480.16|2467.16|33
1622275920000|2021-05-29 08:12:00|2481.84|2468.84|2482.95|2469.95|2482.98|2469.98|2481.29|2468.29|36
1622275930000|2021-05-29 08:12:10|2483.38|2470.38|2483.85|2470.85|2485.67|2472.67|2483.38|2470.38|34
1622275940000|2021-05-29 08:12:20|2483.81|2470.81|2482.37|2469.37|2484.54|2471.54|2482.09|2469.09|38
1622275950000|2021-05-29 08:12:30|2482.43|2469.43|2482.83|2469.83|2483.7|2470.7|2482.43|2469.43|33
1622275960000|2021-05-29 08:12:40|2482.82|2469.82|2485.22|2472.22|2485.82|2472.82|2482.82|2469.82|36
1622275970000|2021-05-29 08:12:50|2485.17|2472.17|2484.53|2471.53|2485.25|2472.25|2484.15|2471.15|35
1622275980000|2021-05-29 08:13:00|2484.89|2471.89|2485.1|2472.1|2485.12|2472.12|2484.71|2471.71|30
1622275990000|2021-05-29 08:13:10|2484.45|2471.45|2485.04|2472.04|2485.04|2472.04|2483.82|2470.82|34
1622276000000|2021-05-29 08:13:20|2485.01|2472.01|2484.06|2471.06|2485.8|2472.8|2484.06|2471.06|33
1622276010000|2021-05-29 08:13:30|2484.07|2471.07|2483.36|2470.36|2484.52|2471.52|2483.3|2470.3|35
1622276020000|2021-05-29 08:13:40|2483.48|2470.48|2484.82|2471.82|2484.82|2471.82|2482.92|2469.92|35
1622276030000|2021-05-29 08:13:50|2484.83|2471.83|2485.36|2472.36|2485.75|2472.75|2484.81|2471.81|31
1622276040000|2021-05-29 08:14:00|2485.12|2472.12|2485.3|2472.3|2485.3|2472.3|2483.74|2470.74|37
1622276050000|2021-05-29 08:14:10|2485.23|2472.23|2488.2|2475.2|2488.2|2475.2|2485.23|2472.23|36
1622276060000|2021-05-29 08:14:20|2488.38|2475.38|2488.11|2475.11|2488.87|2475.87|2487.78|2474.78|37
1622276070000|2021-05-29 08:14:30|2487.86|2474.86|2485.89|2472.89|2488.67|2475.67|2485.89|2472.89|36
1622276080000|2021-05-29 08:14:40|2485.8|2472.8|2485.68|2472.68|2485.8|2472.8|2484.45|2471.45|37
1622276090000|2021-05-29 08:14:50|2485.6|2472.6|2485.68|2472.68|2485.85|2472.85|2485.14|2472.14|33
1622276100000|2021-05-29 08:15:00|2485.57|2472.57|2485.83|2472.83|2485.95|2472.95|2485.18|2472.18|34
1622276110000|2021-05-29 08:15:10|2486.02|2473.02|2484.78|2471.78|2486.54|2473.54|2484.73|2471.73|37
1622276120000|2021-05-29 08:15:20|2484.77|2471.77|2487.38|2474.38|2487.68|2474.68|2483.92|2470.92|37
1622276130000|2021-05-29 08:15:30|2487.81|2474.81|2492.55|2479.55|2492.55|2479.55|2487.81|2474.81|38
1622276140000|2021-05-29 08:15:40|2492.58|2479.58|2491.64|2478.64|2492.92|2479.92|2489.59|2476.59|39
1622276150000|2021-05-29 08:15:50|2491.28|2478.28|2491.44|2478.44|2491.64|2478.64|2489.57|2476.57|39
1622276160000|2021-05-29 08:16:00|2491.28|2478.28|2492.78|2479.78|2492.78|2479.78|2491.2|2478.2|37
1622276170000|2021-05-29 08:16:10|2492.46|2479.46|2495.23|2482.23|2495.26|2482.26|2491.63|2478.63|36
1622276180000|2021-05-29 08:16:20|2495.11|2482.11|2494.05|2481.05|2495.13|2482.13|2494.05|2481.05|38
1622276190000|2021-05-29 08:16:30|2493.33|2480.33|2494.75|2481.75|2494.79|2481.79|2493.33|2480.33|35
1622276200000|2021-05-29 08:16:40|2494.99|2481.99|2496.01|2483.01|2496.05|2483.05|2494.86|2481.86|33
1622276210000|2021-05-29 08:16:50|2496.11|2483.11|2496.29|2483.29|2496.86|2483.86|2495.79|2482.79|36
1622276220000|2021-05-29 08:17:00|2496.26|2483.26|2494.09|2481.09|2496.26|2483.26|2492.97|2479.97|38
1622276230000|2021-05-29 08:17:10|2494.46|2481.46|2492.9|2479.9|2494.82|2481.82|2492.47|2479.47|36
1622276240000|2021-05-29 08:17:20|2492.99|2479.99|2493.78|2480.78|2494.56|2481.56|2492.74|2479.74|39
1622276250000|2021-05-29 08:17:30|2493.75|2480.75|2494.04|2481.04|2494.48|2481.48|2493.36|2480.36|37
1622276260000|2021-05-29 08:17:40|2493.66|2480.66|2491.3|2478.3|2493.66|2480.66|2491.3|2478.3|37
1622276270000|2021-05-29 08:17:50|2491.31|2478.31|2492.74|2479.74|2492.9|2479.9|2491.31|2478.31|37
1622276280000|2021-05-29 08:18:00|2492.61|2479.61|2492.29|2479.29|2493.85|2480.85|2492|2479|38
1622276290000|2021-05-29 08:18:10|2492.18|2479.18|2492.11|2479.11|2492.87|2479.87|2492.11|2479.11|38
1622276300000|2021-05-29 08:18:20|2491.73|2478.73|2492.12|2479.12|2492.12|2479.12|2490.78|2477.78|31
1622276310000|2021-05-29 08:18:30|2492.22|2479.22|2494.2|2481.2|2494.4|2481.4|2492.22|2479.22|39
1622276320000|2021-05-29 08:18:40|2494.17|2481.17|2493.98|2480.98|2494.41|2481.41|2493.78|2480.78|33
1622276330000|2021-05-29 08:18:50|2494.02|2481.02|2494.73|2481.73|2494.92|2481.92|2494.02|2481.02|38
1622276340000|2021-05-29 08:19:00|2494.65|2481.65|2494.77|2481.77|2494.92|2481.92|2493.98|2480.98|32
1622276350000|2021-05-29 08:19:10|2494.59|2481.59|2490.79|2477.79|2494.72|2481.72|2490.79|2477.79|36
1622276360000|2021-05-29 08:19:20|2490.58|2477.58|2490.64|2477.64|2490.89|2477.89|2489.5|2476.5|38
1622276370000|2021-05-29 08:19:30|2490.62|2477.62|2491.42|2478.42|2491.47|2478.47|2490.19|2477.19|38
1622276380000|2021-05-29 08:19:40|2491.19|2478.19|2490.74|2477.74|2491.19|2478.19|2489.48|2476.48|33
1622276390000|2021-05-29 08:19:50|2490.64|2477.64|2489.8|2476.8|2490.77|2477.77|2489.61|2476.61|32
1622276400000|2021-05-29 08:20:00|2489.81|2476.81|2489.77|2476.77|2489.99|2476.99|2489.62|2476.62|32
1622276410000|2021-05-29 08:20:10|2489.55|2476.55|2491.62|2478.62|2492.61|2479.61|2489.54|2476.54|35
1622276420000|2021-05-29 08:20:20|2491.5|2478.5|2489.81|2476.81|2491.95|2478.95|2489.63|2476.63|36
1622276430000|2021-05-29 08:20:30|2489.96|2476.96|2490.67|2477.67|2490.71|2477.71|2489.96|2476.96|32
1622276440000|2021-05-29 08:20:40|2490.74|2477.74|2489.01|2476.01|2490.89|2477.89|2488.95|2475.95|37
1622276450000|2021-05-29 08:20:50|2489.02|2476.02|2489.55|2476.55|2489.85|2476.85|2488.84|2475.84|30
1622276460000|2021-05-29 08:21:00|2489.6|2476.6|2490.96|2477.96|2491.01|2478.01|2489.6|2476.6|33
1622276470000|2021-05-29 08:21:10|2490.72|2477.72|2488.5|2475.5|2490.72|2477.72|2488.5|2475.5|37
1622276480000|2021-05-29 08:21:20|2488.57|2475.57|2488|2475|2488.57|2475.57|2487.56|2474.56|35
1622276490000|2021-05-29 08:21:30|2488.05|2475.05|2488.46|2475.46|2488.66|2475.66|2488.05|2475.05|36
1622276500000|2021-05-29 08:21:40|2488.41|2475.41|2488.63|2475.63|2488.64|2475.64|2487.98|2474.98|29
1622276510000|2021-05-29 08:21:50|2488.66|2475.66|2488.76|2475.76|2489.71|2476.71|2488.65|2475.65|33
1622276520000|2021-05-29 08:22:00|2488.69|2475.69|2488.12|2475.12|2488.69|2475.69|2488.1|2475.1|26
1622276530000|2021-05-29 08:22:10|2488.14|2475.14|2487.08|2474.08|2488.14|2475.14|2487.08|2474.08|31
1622276540000|2021-05-29 08:22:20|2487.17|2474.17|2487.14|2474.14|2488.11|2475.11|2487.14|2474.14|31
1622276550000|2021-05-29 08:22:30|2486.84|2473.84|2483.68|2470.68|2486.87|2473.87|2483.68|2470.68|31
1622276560000|2021-05-29 08:22:40|2483.7|2470.7|2482.76|2469.76|2483.94|2470.94|2482.76|2469.76|36
1622276570000|2021-05-29 08:22:50|2482.74|2469.74|2482.95|2469.95|2484.12|2471.12|2482.71|2469.71|36
1622276580000|2021-05-29 08:23:00|2482.9|2469.9|2483.86|2470.86|2483.95|2470.95|2482.9|2469.9|34
1622276590000|2021-05-29 08:23:10|2484.19|2471.19|2484.65|2471.65|2485.27|2472.27|2484.19|2471.19|35
1622276600000|2021-05-29 08:23:20|2484.2|2471.2|2484.96|2471.96|2484.96|2471.96|2484.06|2471.06|34
1622276610000|2021-05-29 08:23:30|2485.02|2472.02|2483.45|2470.45|2485.76|2472.76|2483.21|2470.21|35
1622276620000|2021-05-29 08:23:40|2483.55|2470.55|2483.12|2470.12|2483.78|2470.78|2483.05|2470.05|38
1622276630000|2021-05-29 08:23:50|2483.37|2470.37|2485.14|2472.14|2485.14|2472.14|2483.35|2470.35|32
1622276640000|2021-05-29 08:24:00|2485.42|2472.42|2486.17|2473.17|2486.17|2473.17|2485.15|2472.15|32
1622276650000|2021-05-29 08:24:10|2485.86|2472.86|2483.4|2470.4|2485.87|2472.87|2483.4|2470.4|34
1622276660000|2021-05-29 08:24:20|2483.58|2470.58|2484.01|2471.01|2484.46|2471.46|2483.58|2470.58|34
1622276670000|2021-05-29 08:24:30|2484.21|2471.21|2483.97|2470.97|2484.55|2471.55|2483.55|2470.55|35
1622276680000|2021-05-29 08:24:40|2483.99|2470.99|2484.3|2471.3|2485.28|2472.28|2483.99|2470.99|35
1622276690000|2021-05-29 08:24:50|2484.34|2471.34|2484.24|2471.24|2484.43|2471.43|2483.75|2470.75|33
1622276700000|2021-05-29 08:25:00|2484.53|2471.53|2481.71|2468.71|2484.53|2471.53|2481.71|2468.71|37
1622276710000|2021-05-29 08:25:10|2481.87|2468.87|2481.55|2468.55|2482.4|2469.4|2481.41|2468.41|35
1622276720000|2021-05-29 08:25:20|2481.58|2468.58|2480.53|2467.53|2481.58|2468.58|2479.32|2466.32|40
1622276730000|2021-05-29 08:25:30|2480.78|2467.78|2480.28|2467.28|2481.32|2468.32|2480.18|2467.18|35
1622276740000|2021-05-29 08:25:40|2480.25|2467.25|2480.74|2467.74|2481.12|2468.12|2480.19|2467.19|35
1622276750000|2021-05-29 08:25:50|2480.75|2467.75|2480.82|2467.82|2481.02|2468.02|2480.6|2467.6|35
1622276760000|2021-05-29 08:26:00|2480.79|2467.79|2480.95|2467.95|2482.62|2469.62|2480.48|2467.48|34
1622276770000|2021-05-29 08:26:10|2480.81|2467.81|2480.96|2467.96|2481.02|2468.02|2480.52|2467.52|31
1622276780000|2021-05-29 08:26:20|2480.97|2467.97|2481.12|2468.12|2481.56|2468.56|2480.65|2467.65|34
1622276790000|2021-05-29 08:26:30|2481.15|2468.15|2481.32|2468.32|2481.37|2468.37|2480.87|2467.87|26
1622276800000|2021-05-29 08:26:40|2481.5|2468.5|2483.29|2470.29|2484.68|2471.68|2481.5|2468.5|35
1622276810000|2021-05-29 08:26:50|2483.48|2470.48|2480.92|2467.92|2483.53|2470.53|2480.85|2467.85|34
1622276820000|2021-05-29 08:27:00|2480.91|2467.91|2483.75|2470.75|2483.91|2470.91|2480.91|2467.91|38
1622276830000|2021-05-29 08:27:10|2483.82|2470.82|2483|2470|2483.82|2470.82|2482.97|2469.97|37
1622276840000|2021-05-29 08:27:20|2483.02|2470.02|2481.32|2468.32|2483.14|2470.14|2481.21|2468.21|34
1622276850000|2021-05-29 08:27:30|2481.36|2468.36|2480.43|2467.43|2481.36|2468.36|2479.58|2466.58|40
1622276860000|2021-05-29 08:27:40|2480.27|2467.27|2479.63|2466.63|2480.35|2467.35|2479.59|2466.59|38
1622276870000|2021-05-29 08:27:50|2479.64|2466.64|2477.34|2464.34|2479.64|2466.64|2477.34|2464.34|35
1622276880000|2021-05-29 08:28:00|2477.2|2464.2|2476.8|2463.8|2477.84|2464.84|2476.74|2463.74|38
1622276890000|2021-05-29 08:28:10|2476.82|2463.82|2476.52|2463.52|2477.45|2464.45|2476.39|2463.39|35
1622276900000|2021-05-29 08:28:20|2476.53|2463.53|2474.2|2461.2|2477.32|2464.32|2474.2|2461.2|39
1622276910000|2021-05-29 08:28:30|2474.06|2461.06|2469.94|2456.94|2474.07|2461.07|2469.66|2456.66|39
1622276920000|2021-05-29 08:28:40|2470.25|2457.25|2471.52|2458.52|2472.41|2459.41|2470.25|2457.25|39
1622276930000|2021-05-29 08:28:50|2471.58|2458.58|2468.97|2455.97|2471.58|2458.58|2468.97|2455.97|37
1622276940000|2021-05-29 08:29:00|2468.71|2455.71|2464.35|2451.35|2468.71|2455.71|2460.15|2447.15|38
1622276950000|2021-05-29 08:29:10|2464.19|2451.19|2461.53|2448.53|2464.19|2451.19|2460.29|2447.29|37
1622276960000|2021-05-29 08:29:20|2461.8|2448.8|2461.57|2448.57|2463.16|2450.16|2461.07|2448.07|39
1622276970000|2021-05-29 08:29:30|2461.9|2448.9|2465.7|2452.7|2465.78|2452.78|2461.81|2448.81|38
1622276980000|2021-05-29 08:29:40|2465.97|2452.97|2463.13|2450.13|2465.98|2452.98|2461.84|2448.84|39
1622276990000|2021-05-29 08:29:50|2463.22|2450.22|2460.88|2447.88|2463.27|2450.27|2460.88|2447.88|37
1622277000000|2021-05-29 08:30:00|2460.91|2447.91|2467.13|2454.13|2467.13|2454.13|2460.9|2447.9|39
1622277010000|2021-05-29 08:30:10|2466.95|2453.95|2464.1|2451.1|2467.18|2454.18|2464.07|2451.07|38
1622277020000|2021-05-29 08:30:20|2463.99|2450.99|2463.01|2450.01|2464.39|2451.39|2462.76|2449.76|39
1622277030000|2021-05-29 08:30:30|2463.47|2450.47|2464.03|2451.03|2464.25|2451.25|2462.7|2449.7|38
1622277040000|2021-05-29 08:30:40|2463.9|2450.9|2466.12|2453.12|2466.41|2453.41|2463.81|2450.81|37
1622277050000|2021-05-29 08:30:50|2466.14|2453.14|2466.96|2453.96|2467.03|2454.03|2466.14|2453.14|35
1622277060000|2021-05-29 08:31:00|2467.12|2454.12|2468.11|2455.11|2468.11|2455.11|2466.51|2453.51|33
1622277070000|2021-05-29 08:31:10|2468.08|2455.08|2469.58|2456.58|2469.63|2456.63|2468.08|2455.08|39
1622277080000|2021-05-29 08:31:20|2469.6|2456.6|2469.45|2456.45|2472.03|2459.03|2468.84|2455.84|38
1622277090000|2021-05-29 08:31:30|2470.4|2457.4|2471.67|2458.67|2471.67|2458.67|2469.64|2456.64|38
1622277100000|2021-05-29 08:31:40|2471.7|2458.7|2472.69|2459.69|2473.53|2460.53|2470.73|2457.73|34
1622277110000|2021-05-29 08:31:50|2472.86|2459.86|2472.71|2459.71|2472.93|2459.93|2472.06|2459.06|33
1622277120000|2021-05-29 08:32:00|2472.55|2459.55|2472.9|2459.9|2473.68|2460.68|2472.51|2459.51|35
1622277130000|2021-05-29 08:32:10|2472.91|2459.91|2472.97|2459.97|2473.41|2460.41|2472.5|2459.5|36
1622277140000|2021-05-29 08:32:20|2472.98|2459.98|2470.52|2457.52|2472.98|2459.98|2470.22|2457.22|35
1622277150000|2021-05-29 08:32:30|2471.09|2458.09|2467.97|2454.97|2471.15|2458.15|2467.97|2454.97|37
1622277160000|2021-05-29 08:32:40|2467.7|2454.7|2468.9|2455.9|2470.24|2457.24|2467.7|2454.7|40
1622277170000|2021-05-29 08:32:50|2469.04|2456.04|2468.36|2455.36|2469.74|2456.74|2468.22|2455.22|38
1622277180000|2021-05-29 08:33:00|2468.23|2455.23|2467.75|2454.75|2468.98|2455.98|2467.56|2454.56|36
1622277190000|2021-05-29 08:33:10|2467.73|2454.73|2465.48|2452.48|2467.73|2454.73|2463.73|2450.73|39
1622277200000|2021-05-29 08:33:20|2465.32|2452.32|2463.56|2450.56|2465.32|2452.32|2462.99|2449.99|36
1622277210000|2021-05-29 08:33:30|2463.48|2450.48|2461.35|2448.35|2463.91|2450.91|2461.33|2448.33|39
1622277220000|2021-05-29 08:33:40|2461.32|2448.32|2460.94|2447.94|2461.99|2448.99|2460.28|2447.28|39
1622277230000|2021-05-29 08:33:50|2461.09|2448.09|2462.84|2449.84|2462.84|2449.84|2460.37|2447.37|35
1622277240000|2021-05-29 08:34:00|2462.92|2449.92|2464.11|2451.11|2465.28|2452.28|2462.92|2449.92|32
1622277250000|2021-05-29 08:34:10|2464.2|2451.2|2464.87|2451.87|2464.98|2451.98|2464.12|2451.12|36
1622277260000|2021-05-29 08:34:20|2464.73|2451.73|2463.83|2450.83|2464.87|2451.87|2463.29|2450.29|33
1622277270000|2021-05-29 08:34:30|2463.73|2450.73|2465.59|2452.59|2465.59|2452.59|2463.6|2450.6|38
1622277280000|2021-05-29 08:34:40|2465.54|2452.54|2465.95|2452.95|2466.12|2453.12|2464.96|2451.96|30
1622277290000|2021-05-29 08:34:50|2466.01|2453.01|2466.8|2453.8|2467.46|2454.46|2466.01|2453.01|32
1622277300000|2021-05-29 08:35:00|2466.85|2453.85|2468.16|2455.16|2468.16|2455.16|2466.45|2453.45|33
1622277310000|2021-05-29 08:35:10|2468.36|2455.36|2467.85|2454.85|2468.53|2455.53|2467.29|2454.29|35
1622277320000|2021-05-29 08:35:20|2467.87|2454.87|2468.21|2455.21|2468.21|2455.21|2467.31|2454.31|35
1622277330000|2021-05-29 08:35:30|2468.23|2455.23|2468.48|2455.48|2469.47|2456.47|2467.92|2454.92|39
1622277340000|2021-05-29 08:35:40|2468.4|2455.4|2467.44|2454.44|2468.51|2455.51|2467.2|2454.2|36
1622277350000|2021-05-29 08:35:50|2467.35|2454.35|2468.65|2455.65|2468.67|2455.67|2467.07|2454.07|32
1622277360000|2021-05-29 08:36:00|2468.61|2455.61|2469.27|2456.27|2469.29|2456.29|2468.29|2455.29|33
1622277370000|2021-05-29 08:36:10|2469.16|2456.16|2469.07|2456.07|2469.26|2456.26|2467.9|2454.9|36
1622277380000|2021-05-29 08:36:20|2468.74|2455.74|2470.77|2457.77|2470.97|2457.97|2468.74|2455.74|34
1622277390000|2021-05-29 08:36:30|2471.05|2458.05|2469.92|2456.92|2471.89|2458.89|2469.92|2456.92|39
1622277400000|2021-05-29 08:36:40|2469.91|2456.91|2470.79|2457.79|2471.22|2458.22|2469.91|2456.91|33
1622277410000|2021-05-29 08:36:50|2470.78|2457.78|2467.73|2454.73|2470.8|2457.8|2467.44|2454.44|38
1622277420000|2021-05-29 08:37:00|2468.01|2455.01|2470.37|2457.37|2470.61|2457.61|2468.01|2455.01|36
1622277430000|2021-05-29 08:37:10|2470.33|2457.33|2469.75|2456.75|2470.83|2457.83|2469.41|2456.41|31
1622277440000|2021-05-29 08:37:20|2469.5|2456.5|2471.5|2458.5|2471.5|2458.5|2469.5|2456.5|33
1622277450000|2021-05-29 08:37:30|2471.51|2458.51|2471.94|2458.94|2472.02|2459.02|2471.2|2458.2|36
1622277460000|2021-05-29 08:37:40|2472.03|2459.03|2471.67|2458.67|2472.07|2459.07|2471.44|2458.44|31
1622277470000|2021-05-29 08:37:50|2471.35|2458.35|2470.33|2457.33|2471.35|2458.35|2470.12|2457.12|36
1622277480000|2021-05-29 08:38:00|2470.34|2457.34|2471.06|2458.06|2471.57|2458.57|2469.88|2456.88|33
1622277490000|2021-05-29 08:38:10|2470.71|2457.71|2472.87|2459.87|2472.87|2459.87|2470.61|2457.61|35
1622277500000|2021-05-29 08:38:20|2473.6|2460.6|2472.21|2459.21|2473.64|2460.64|2471.85|2458.85|40
1622277510000|2021-05-29 08:38:30|2472.05|2459.05|2471.75|2458.75|2472.05|2459.05|2470.87|2457.87|36
1622277520000|2021-05-29 08:38:40|2471.95|2458.95|2472.23|2459.23|2473.64|2460.64|2471.85|2458.85|39
1622277530000|2021-05-29 08:38:50|2472.57|2459.57|2472.54|2459.54|2473.87|2460.87|2472.49|2459.49|32
1622277540000|2021-05-29 08:39:00|2472.62|2459.62|2472.96|2459.96|2473.48|2460.48|2472.62|2459.62|30
1622277550000|2021-05-29 08:39:10|2473.03|2460.03|2473.43|2460.43|2473.82|2460.82|2472.94|2459.94|38
1622277560000|2021-05-29 08:39:20|2473.17|2460.17|2472.24|2459.24|2473.17|2460.17|2471.56|2458.56|37
1622277570000|2021-05-29 08:39:30|2472.14|2459.14|2472.36|2459.36|2472.5|2459.5|2471.88|2458.88|37
1622277580000|2021-05-29 08:39:40|2472.44|2459.44|2471.99|2458.99|2473.22|2460.22|2471.94|2458.94|39
1622277590000|2021-05-29 08:39:50|2472.16|2459.16|2471.06|2458.06|2472.29|2459.29|2471.06|2458.06|38
1622277600000|2021-05-29 08:40:00|2470.95|2457.95|2468|2455|2470.95|2457.95|2467.82|2454.82|36
1622277610000|2021-05-29 08:40:10|2467.99|2454.99|2467.5|2454.5|2468.73|2455.73|2467.35|2454.35|37
1622277620000|2021-05-29 08:40:20|2467.54|2454.54|2465.18|2452.18|2467.78|2454.78|2465.14|2452.14|37
1622277630000|2021-05-29 08:40:30|2465.19|2452.19|2466.52|2453.52|2466.52|2453.52|2464.79|2451.79|38
1622277640000|2021-05-29 08:40:40|2466.61|2453.61|2464.15|2451.15|2466.75|2453.75|2464.15|2451.15|38
1622277650000|2021-05-29 08:40:50|2464.07|2451.07|2466.24|2453.24|2466.84|2453.84|2464.07|2451.07|33
1622277660000|2021-05-29 08:41:00|2466.28|2453.28|2467.76|2454.76|2468.9|2455.9|2466.28|2453.28|39
1622277670000|2021-05-29 08:41:10|2467.74|2454.74|2468.45|2455.45|2469.26|2456.26|2466.83|2453.83|38
1622277680000|2021-05-29 08:41:20|2468.38|2455.38|2467.83|2454.83|2468.82|2455.82|2467.24|2454.24|37
1622277690000|2021-05-29 08:41:30|2467.82|2454.82|2466.97|2453.97|2467.84|2454.84|2466.81|2453.81|38
1622277700000|2021-05-29 08:41:40|2466.7|2453.7|2467.44|2454.44|2467.6|2454.6|2466.65|2453.65|33
1622277710000|2021-05-29 08:41:50|2467.3|2454.3|2467.46|2454.46|2467.46|2454.46|2465.56|2452.56|37
1622277720000|2021-05-29 08:42:00|2467.53|2454.53|2466.31|2453.31|2468.18|2455.18|2466.31|2453.31|36
1622277730000|2021-05-29 08:42:10|2466.45|2453.45|2464.74|2451.74|2466.5|2453.5|2464.55|2451.55|34
1622277740000|2021-05-29 08:42:20|2464.87|2451.87|2462.57|2449.57|2464.92|2451.92|2462.57|2449.57|36
1622277750000|2021-05-29 08:42:30|2462.62|2449.62|2463.35|2450.35|2463.62|2450.62|2462.16|2449.16|38
1622277760000|2021-05-29 08:42:40|2463.28|2450.28|2462.26|2449.26|2464.34|2451.34|2462.25|2449.25|36
1622277770000|2021-05-29 08:42:50|2462.4|2449.4|2462.08|2449.08|2463.01|2450.01|2462.08|2449.08|39
1622277780000|2021-05-29 08:43:00|2461.95|2448.95|2457.09|2444.09|2462.09|2449.09|2457.09|2444.09|36
1622277790000|2021-05-29 08:43:10|2456.81|2443.81|2452.15|2439.15|2456.81|2443.81|2452.15|2439.15|38
1622277800000|2021-05-29 08:43:20|2452.44|2439.44|2455.45|2442.45|2456.89|2443.89|2452.44|2439.44|40
1622277810000|2021-05-29 08:43:30|2455.54|2442.54|2456.29|2443.29|2457.92|2444.92|2455.07|2442.07|40
1622277820000|2021-05-29 08:43:40|2456.23|2443.23|2454.99|2441.99|2456.28|2443.28|2454.45|2441.45|38
1622277830000|2021-05-29 08:43:50|2455.06|2442.06|2455.03|2442.03|2456.54|2443.54|2454.86|2441.86|39
1622277840000|2021-05-29 08:44:00|2455.16|2442.16|2452.41|2439.41|2455.16|2442.16|2452.41|2439.41|38
1622277850000|2021-05-29 08:44:10|2452.11|2439.11|2451.3|2438.3|2452.11|2439.11|2448.29|2435.29|40
1622277860000|2021-05-29 08:44:20|2451.44|2438.44|2450.9|2437.9|2451.6|2438.6|2448.9|2435.9|38
1622277870000|2021-05-29 08:44:30|2450.85|2437.85|2450.42|2437.42|2451.2|2438.2|2449.67|2436.67|35
1622277880000|2021-05-29 08:44:40|2450.14|2437.14|2451.22|2438.22|2451.33|2438.33|2449.86|2436.86|35
1622277890000|2021-05-29 08:44:50|2451.27|2438.27|2453.01|2440.01|2454.16|2441.16|2451.27|2438.27|37
1622277900000|2021-05-29 08:45:00|2453.29|2440.29|2455.03|2442.03|2456.23|2443.23|2453.29|2440.29|36
1622277910000|2021-05-29 08:45:10|2454.98|2441.98|2456.57|2443.57|2458.36|2445.36|2454.98|2441.98|38
1622277920000|2021-05-29 08:45:20|2456.64|2443.64|2457.35|2444.35|2457.89|2444.89|2455.21|2442.21|37
1622277930000|2021-05-29 08:45:30|2457.44|2444.44|2455.05|2442.05|2457.64|2444.64|2455.05|2442.05|40
1622277940000|2021-05-29 08:45:40|2455.18|2442.18|2455.71|2442.71|2456.8|2443.8|2453.82|2440.82|38
1622277950000|2021-05-29 08:45:50|2455.49|2442.49|2458.15|2445.15|2458.15|2445.15|2454.68|2441.68|40
1622277960000|2021-05-29 08:46:00|2458.13|2445.13|2461.62|2448.62|2462.51|2449.51|2457.97|2444.97|40
1622277970000|2021-05-29 08:46:10|2461.78|2448.78|2465.23|2452.23|2465.23|2452.23|2461.43|2448.43|40
1622277980000|2021-05-29 08:46:20|2465.35|2452.35|2466.33|2453.33|2466.5|2453.5|2464.78|2451.78|39
1622277990000|2021-05-29 08:46:30|2466.47|2453.47|2465.64|2452.64|2467.41|2454.41|2465.07|2452.07|38
1622278000000|2021-05-29 08:46:40|2465.67|2452.67|2466.12|2453.12|2466.39|2453.39|2464.86|2451.86|38
1622278010000|2021-05-29 08:46:50|2465.83|2452.83|2466.52|2453.52|2466.55|2453.55|2465.14|2452.14|36
1622278020000|2021-05-29 08:47:00|2466.51|2453.51|2465.26|2452.26|2466.54|2453.54|2463.85|2450.85|39
1622278030000|2021-05-29 08:47:10|2465.4|2452.4|2460.95|2447.95|2465.55|2452.55|2460.95|2447.95|32
1622278040000|2021-05-29 08:47:20|2460.96|2447.96|2460.94|2447.94|2463.74|2450.74|2460.94|2447.94|38
1622278050000|2021-05-29 08:47:30|2460.7|2447.7|2460.78|2447.78|2461.69|2448.69|2460.25|2447.25|39
1622278060000|2021-05-29 08:47:40|2460.98|2447.98|2462.1|2449.1|2462.1|2449.1|2460.83|2447.83|34
1622278070000|2021-05-29 08:47:50|2462.07|2449.07|2463.89|2450.89|2464.13|2451.13|2461.37|2448.37|36
1622278080000|2021-05-29 08:48:00|2463.98|2450.98|2463.92|2450.92|2464.31|2451.31|2462.99|2449.99|40
1622278090000|2021-05-29 08:48:10|2463.98|2450.98|2465.41|2452.41|2465.43|2452.43|2463.74|2450.74|36
1622278100000|2021-05-29 08:48:20|2465.4|2452.4|2465.47|2452.47|2465.6|2452.6|2465.32|2452.32|33
1622278110000|2021-05-29 08:48:30|2465.42|2452.42|2464.95|2451.95|2465.42|2452.42|2463.74|2450.74|35
1622278120000|2021-05-29 08:48:40|2464.85|2451.85|2465.57|2452.57|2465.57|2452.57|2464.76|2451.76|35
1622278130000|2021-05-29 08:48:50|2465.58|2452.58|2466.39|2453.39|2467.09|2454.09|2465.58|2452.58|33
1622278140000|2021-05-29 08:49:00|2466.4|2453.4|2466.93|2453.93|2466.97|2453.97|2466.4|2453.4|33
1622278150000|2021-05-29 08:49:10|2467|2454|2464.09|2451.09|2467.06|2454.06|2464.06|2451.06|35
1622278160000|2021-05-29 08:49:20|2464.03|2451.03|2461.67|2448.67|2464.03|2451.03|2461.56|2448.56|37
1622278170000|2021-05-29 08:49:30|2461.63|2448.63|2464.14|2451.14|2464.43|2451.43|2461.63|2448.63|39
1622278180000|2021-05-29 08:49:40|2464.23|2451.23|2464.44|2451.44|2464.44|2451.44|2463.42|2450.42|33
1622278190000|2021-05-29 08:49:50|2464.41|2451.41|2461.92|2448.92|2464.44|2451.44|2461.51|2448.51|38
1622278200000|2021-05-29 08:50:00|2461.91|2448.91|2463.55|2450.55|2463.74|2450.74|2461.91|2448.91|34
1622278210000|2021-05-29 08:50:10|2463.51|2450.51|2464.44|2451.44|2464.85|2451.85|2463.12|2450.12|37
1622278220000|2021-05-29 08:50:20|2464.31|2451.31|2463.26|2450.26|2464.31|2451.31|2462.97|2449.97|36
1622278230000|2021-05-29 08:50:30|2463.22|2450.22|2465.1|2452.1|2465.24|2452.24|2462.65|2449.65|34
1622278240000|2021-05-29 08:50:40|2465.04|2452.04|2465.94|2452.94|2466.02|2453.02|2464.98|2451.98|36
1622278250000|2021-05-29 08:50:50|2465.92|2452.92|2465.99|2452.99|2466.19|2453.19|2465.55|2452.55|37
1622278260000|2021-05-29 08:51:00|2465.9|2452.9|2464.46|2451.46|2465.91|2452.91|2464.4|2451.4|28
1622278270000|2021-05-29 08:51:10|2464.5|2451.5|2465.63|2452.63|2466.32|2453.32|2464.39|2451.39|38
1622278280000|2021-05-29 08:51:20|2465.62|2452.62|2466.3|2453.3|2466.5|2453.5|2465.62|2452.62|31
1622278290000|2021-05-29 08:51:30|2466.25|2453.25|2468.63|2455.63|2468.8|2455.8|2466.25|2453.25|28
1622278300000|2021-05-29 08:51:40|2468.5|2455.5|2467.89|2454.89|2468.94|2455.94|2467.79|2454.79|37
1622278310000|2021-05-29 08:51:50|2468|2455|2467.82|2454.82|2468.6|2455.6|2467.57|2454.57|40
1622278320000|2021-05-29 08:52:00|2467.47|2454.47|2469.52|2456.52|2469.87|2456.87|2466.59|2453.59|38
1622278330000|2021-05-29 08:52:10|2469.51|2456.51|2469.21|2456.21|2470.64|2457.64|2468.41|2455.41|37
1622278340000|2021-05-29 08:52:20|2469.24|2456.24|2469.07|2456.07|2469.26|2456.26|2467.18|2454.18|35
1622278350000|2021-05-29 08:52:30|2468.9|2455.9|2467.68|2454.68|2468.9|2455.9|2467.5|2454.5|40
1622278360000|2021-05-29 08:52:40|2467.78|2454.78|2465.78|2452.78|2467.81|2454.81|2465.78|2452.78|34
1622278370000|2021-05-29 08:52:50|2465.7|2452.7|2467.17|2454.17|2467.37|2454.37|2465.7|2452.7|35
1622278380000|2021-05-29 08:53:00|2467.22|2454.22|2466.5|2453.5|2467.22|2454.22|2466.49|2453.49|34
1622278390000|2021-05-29 08:53:10|2466.56|2453.56|2465.33|2452.33|2466.68|2453.68|2465.26|2452.26|33
1622278400000|2021-05-29 08:53:20|2465.32|2452.32|2464.26|2451.26|2465.81|2452.81|2464.26|2451.26|36
1622278410000|2021-05-29 08:53:30|2464.23|2451.23|2463.57|2450.57|2464.75|2451.75|2462.82|2449.82|39
1622278420000|2021-05-29 08:53:40|2463.81|2450.81|2465.6|2452.6|2465.6|2452.6|2463.76|2450.76|36
1622278430000|2021-05-29 08:53:50|2465.64|2452.64|2464.58|2451.58|2466.4|2453.4|2464.56|2451.56|37
1622278440000|2021-05-29 08:54:00|2464.72|2451.72|2465.3|2452.3|2465.51|2452.51|2463.87|2450.87|37
1622278450000|2021-05-29 08:54:10|2465.24|2452.24|2467.43|2454.43|2467.88|2454.88|2465.15|2452.15|38
1622278460000|2021-05-29 08:54:20|2467.37|2454.37|2467.56|2454.56|2467.7|2454.7|2467.13|2454.13|34
1622278470000|2021-05-29 08:54:30|2467.58|2454.58|2465.31|2452.31|2467.58|2454.58|2465.21|2452.21|38
1622278480000|2021-05-29 08:54:40|2465.3|2452.3|2466.34|2453.34|2466.86|2453.86|2465.22|2452.22|34
1622278490000|2021-05-29 08:54:50|2466.18|2453.18|2465.9|2452.9|2466.18|2453.18|2465.25|2452.25|38
1622278500000|2021-05-29 08:55:00|2465.83|2452.83|2464.4|2451.4|2465.83|2452.83|2464.4|2451.4|37
1622278510000|2021-05-29 08:55:10|2464.12|2451.12|2465.57|2452.57|2465.57|2452.57|2464.12|2451.12|38
1622278520000|2021-05-29 08:55:20|2465.94|2452.94|2463.87|2450.87|2466.07|2453.07|2463.45|2450.45|36
1622278530000|2021-05-29 08:55:30|2463.81|2450.81|2463.33|2450.33|2463.92|2450.92|2462.66|2449.66|33
1622278540000|2021-05-29 08:55:40|2463.31|2450.31|2465.27|2452.27|2465.27|2452.27|2463.31|2450.31|38
1622278550000|2021-05-29 08:55:50|2465.29|2452.29|2465.84|2452.84|2466.1|2453.1|2465.29|2452.29|36
1622278560000|2021-05-29 08:56:00|2465.89|2452.89|2465.38|2452.38|2465.89|2452.89|2464.53|2451.53|35
1622278570000|2021-05-29 08:56:10|2465.44|2452.44|2465.94|2452.94|2466.05|2453.05|2465.44|2452.44|35
1622278580000|2021-05-29 08:56:20|2465.92|2452.92|2466.1|2453.1|2466.6|2453.6|2465.28|2452.28|35
1622278590000|2021-05-29 08:56:30|2466.12|2453.12|2466.89|2453.89|2467.36|2454.36|2465.82|2452.82|35
1622278600000|2021-05-29 08:56:40|2466.82|2453.82|2466.78|2453.78|2467.82|2454.82|2466.7|2453.7|28
1622278610000|2021-05-29 08:56:50|2466.71|2453.71|2467.27|2454.27|2467.31|2454.31|2465.67|2452.67|36
1622278620000|2021-05-29 08:57:00|2467.28|2454.28|2467.55|2454.55|2467.66|2454.66|2466.72|2453.72|37
1622278630000|2021-05-29 08:57:10|2467.59|2454.59|2466.96|2453.96|2468.27|2455.27|2466.96|2453.96|38
1622278640000|2021-05-29 08:57:20|2466.99|2453.99|2467.41|2454.41|2467.57|2454.57|2466.84|2453.84|33
1622278650000|2021-05-29 08:57:30|2467.39|2454.39|2467.4|2454.4|2467.65|2454.65|2466.39|2453.39|32
1622278660000|2021-05-29 08:57:40|2467.38|2454.38|2467.01|2454.01|2467.38|2454.38|2466.24|2453.24|33
1622278670000|2021-05-29 08:57:50|2466.93|2453.93|2466.87|2453.87|2467.33|2454.33|2466.75|2453.75|36
1622278680000|2021-05-29 08:58:00|2466.83|2453.83|2466.41|2453.41|2467.19|2454.19|2466.35|2453.35|36
1622278690000|2021-05-29 08:58:10|2466.21|2453.21|2465|2452|2466.28|2453.28|2465|2452|40
1622278700000|2021-05-29 08:58:20|2465.01|2452.01|2464.46|2451.46|2465.33|2452.33|2463.64|2450.64|37
1622278710000|2021-05-29 08:58:30|2464.57|2451.57|2463.86|2450.86|2465.32|2452.32|2463.85|2450.85|39
1622278720000|2021-05-29 08:58:40|2463.94|2450.94|2463.35|2450.35|2465.26|2452.26|2463.35|2450.35|40
1622278730000|2021-05-29 08:58:50|2463.25|2450.25|2461.6|2448.6|2463.25|2450.25|2460.49|2447.49|36
1622278740000|2021-05-29 08:59:00|2461.71|2448.71|2460.47|2447.47|2462.31|2449.31|2460.39|2447.39|38
1622278750000|2021-05-29 08:59:10|2460.4|2447.4|2456.73|2443.73|2460.63|2447.63|2456.49|2443.49|35
1622278760000|2021-05-29 08:59:20|2456.95|2443.95|2455.19|2442.19|2456.95|2443.95|2454.84|2441.84|39
1622278770000|2021-05-29 08:59:30|2455.16|2442.16|2455.43|2442.43|2456.17|2443.17|2453.33|2440.33|40
1622278780000|2021-05-29 08:59:40|2455.35|2442.35|2456.6|2443.6|2456.88|2443.88|2455.35|2442.35|40
1622278790000|2021-05-29 08:59:50|2456.8|2443.8|2458.87|2445.87|2459.82|2446.82|2456.74|2443.74|40
1622278800000|2021-05-29 09:00:00|2458.61|2445.61|2456.62|2443.62|2458.85|2445.85|2456.54|2443.54|40
1622278810000|2021-05-29 09:00:10|2456.69|2443.69|2454.26|2441.26|2456.69|2443.69|2453.62|2440.62|35
1622278820000|2021-05-29 09:00:20|2454.22|2441.22|2460.44|2447.44|2460.64|2447.64|2454.13|2441.13|39
1622278830000|2021-05-29 09:00:30|2460.41|2447.41|2465.35|2452.35|2465.35|2452.35|2460.41|2447.41|36
1622278840000|2021-05-29 09:00:40|2465.45|2452.45|2466.08|2453.08|2466.74|2453.74|2465.19|2452.19|38
1622278850000|2021-05-29 09:00:50|2466.09|2453.09|2465.35|2452.35|2466.56|2453.56|2465.32|2452.32|38
1622278860000|2021-05-29 09:01:00|2465.45|2452.45|2466.45|2453.45|2466.45|2453.45|2464.13|2451.13|38
1622278870000|2021-05-29 09:01:10|2466.48|2453.48|2467.12|2454.12|2467.3|2454.3|2466.16|2453.16|37
1622278880000|2021-05-29 09:01:20|2467.01|2454.01|2464.99|2451.99|2467.01|2454.01|2464.98|2451.98|39
1622278890000|2021-05-29 09:01:30|2465|2452|2464.81|2451.81|2465.13|2452.13|2462.98|2449.98|37
1622278900000|2021-05-29 09:01:40|2464.73|2451.73|2462.89|2449.89|2464.73|2451.73|2462.09|2449.09|39
1622278910000|2021-05-29 09:01:50|2462.72|2449.72|2462.97|2449.97|2462.97|2449.97|2460.21|2447.21|39
1622278920000|2021-05-29 09:02:00|2463|2450|2460.42|2447.42|2464.48|2451.48|2460.42|2447.42|39
1622278930000|2021-05-29 09:02:10|2460.41|2447.41|2459.74|2446.74|2461.66|2448.66|2459.54|2446.54|40
1622278940000|2021-05-29 09:02:20|2460.06|2447.06|2459.05|2446.05|2460.93|2447.93|2458.51|2445.51|35
1622278950000|2021-05-29 09:02:30|2459.19|2446.19|2459.34|2446.34|2460.41|2447.41|2459.14|2446.14|37
1622278960000|2021-05-29 09:02:40|2459.38|2446.38|2458.33|2445.33|2459.42|2446.42|2458.33|2445.33|39
1622278970000|2021-05-29 09:02:50|2458.48|2445.48|2461.78|2448.78|2461.84|2448.84|2457.96|2444.96|39
1622278980000|2021-05-29 09:03:00|2461.74|2448.74|2459.33|2446.33|2461.74|2448.74|2459.33|2446.33|37
1622278990000|2021-05-29 09:03:10|2459.07|2446.07|2458.19|2445.19|2459.09|2446.09|2457.86|2444.86|40
1622279000000|2021-05-29 09:03:20|2458.15|2445.15|2457.85|2444.85|2458.8|2445.8|2457.56|2444.56|37
1622279010000|2021-05-29 09:03:30|2457.86|2444.86|2456.61|2443.61|2458.38|2445.38|2456.61|2443.61|37
1622279020000|2021-05-29 09:03:40|2456.63|2443.63|2457.18|2444.18|2458|2445|2456.63|2443.63|36
1622279030000|2021-05-29 09:03:50|2457.09|2444.09|2454.52|2441.52|2457.09|2444.09|2454.52|2441.52|35
1622279040000|2021-05-29 09:04:00|2454.34|2441.34|2454.73|2441.73|2455.61|2442.61|2454.2|2441.2|38
1622279050000|2021-05-29 09:04:10|2454.75|2441.75|2455.45|2442.45|2455.88|2442.88|2454.46|2441.46|31
1622279060000|2021-05-29 09:04:20|2455.26|2442.26|2453.04|2440.04|2455.26|2442.26|2451.75|2438.75|36
1622279070000|2021-05-29 09:04:30|2453.36|2440.36|2449.82|2436.82|2453.82|2440.82|2449.76|2436.76|38
1622279080000|2021-05-29 09:04:40|2449.78|2436.78|2442.27|2429.27|2449.78|2436.78|2442.27|2429.27|38
1622279090000|2021-05-29 09:04:50|2442.11|2429.11|2436.17|2423.17|2442.18|2429.18|2433.49|2420.49|39
1622279100000|2021-05-29 09:05:00|2436.49|2423.49|2439.16|2426.16|2439.19|2426.19|2436.49|2423.49|40
1622279110000|2021-05-29 09:05:10|2439.25|2426.25|2441.6|2428.6|2443.28|2430.28|2439.17|2426.17|38
1622279120000|2021-05-29 09:05:20|2440.5|2427.5|2441.94|2428.94|2443.08|2430.08|2440.25|2427.25|39
1622279130000|2021-05-29 09:05:30|2442.07|2429.07|2440.73|2427.73|2442.08|2429.08|2440.1|2427.1|38
1622279140000|2021-05-29 09:05:40|2440.84|2427.84|2440.75|2427.75|2443.09|2430.09|2440.2|2427.2|38
1622279150000|2021-05-29 09:05:50|2440.63|2427.63|2440|2427|2441.44|2428.44|2439.35|2426.35|38
1622279160000|2021-05-29 09:06:00|2439.82|2426.82|2441.21|2428.21|2444.16|2431.16|2439.82|2426.82|39
1622279170000|2021-05-29 09:06:10|2441.13|2428.13|2439.85|2426.85|2441.81|2428.81|2439.79|2426.79|38
1622279180000|2021-05-29 09:06:20|2440.03|2427.03|2440.71|2427.71|2441.25|2428.25|2438.36|2425.36|39
1622279190000|2021-05-29 09:06:30|2440.88|2427.88|2437.65|2424.65|2440.88|2427.88|2437.41|2424.41|39
1622279200000|2021-05-29 09:06:40|2437.69|2424.69|2437.56|2424.56|2437.69|2424.69|2436.97|2423.97|33
1622279210000|2021-05-29 09:06:50|2437.52|2424.52|2435.43|2422.43|2437.52|2424.52|2435.39|2422.39|36
1622279220000|2021-05-29 09:07:00|2435.46|2422.46|2436.11|2423.11|2436.19|2423.19|2434.62|2421.62|38
1622279230000|2021-05-29 09:07:10|2436.27|2423.27|2437.52|2424.52|2437.83|2424.83|2436.24|2423.24|37
1622279240000|2021-05-29 09:07:20|2437.55|2424.55|2436.09|2423.09|2437.83|2424.83|2436.08|2423.08|36
1622279250000|2021-05-29 09:07:30|2435.99|2422.99|2434.9|2421.9|2435.99|2422.99|2434.42|2421.42|38
1622279260000|2021-05-29 09:07:40|2434.72|2421.72|2434.77|2421.77|2435.61|2422.61|2434.57|2421.57|36
1622279270000|2021-05-29 09:07:50|2434.78|2421.78|2436.37|2423.37|2436.37|2423.37|2434.22|2421.22|36
1622279280000|2021-05-29 09:08:00|2436.4|2423.4|2439.44|2426.44|2440.47|2427.47|2436.4|2423.4|36
1622279290000|2021-05-29 09:08:10|2439.42|2426.42|2435.54|2422.54|2439.42|2426.42|2435.52|2422.52|38
1622279300000|2021-05-29 09:08:20|2435.57|2422.57|2434.72|2421.72|2435.75|2422.75|2434.48|2421.48|39
1622279310000|2021-05-29 09:08:30|2434.64|2421.64|2435.01|2422.01|2436.27|2423.27|2434.49|2421.49|39
1622279320000|2021-05-29 09:08:40|2435.09|2422.09|2432.31|2419.31|2435.14|2422.14|2432.21|2419.21|36
1622279330000|2021-05-29 09:08:50|2432.35|2419.35|2430.77|2417.77|2433.05|2420.05|2430.77|2417.77|36
1622279340000|2021-05-29 09:09:00|2430.82|2417.82|2429.02|2416.02|2430.98|2417.98|2425.45|2412.45|40
1622279350000|2021-05-29 09:09:10|2429.12|2416.12|2427.91|2414.91|2429.12|2416.12|2424.69|2411.69|40
1622279360000|2021-05-29 09:09:20|2427.92|2414.92|2430.28|2417.28|2430.58|2417.58|2426.74|2413.74|38
1622279370000|2021-05-29 09:09:30|2430.01|2417.01|2433.23|2420.23|2433.23|2420.23|2428.64|2415.64|39
1622279380000|2021-05-29 09:09:40|2432.98|2419.98|2429.73|2416.73|2432.98|2419.98|2427.67|2414.67|38
1622279390000|2021-05-29 09:09:50|2429.75|2416.75|2433.16|2420.16|2433.49|2420.49|2429.29|2416.29|39
1622279400000|2021-05-29 09:10:00|2433.31|2420.31|2432.07|2419.07|2433.33|2420.33|2431.31|2418.31|39
1622279410000|2021-05-29 09:10:10|2432.08|2419.08|2430.66|2417.66|2432.08|2419.08|2429.83|2416.83|38
1622279420000|2021-05-29 09:10:20|2430.61|2417.61|2430.07|2417.07|2431.17|2418.17|2429.29|2416.29|38
1622279430000|2021-05-29 09:10:30|2430.39|2417.39|2434.26|2421.26|2434.26|2421.26|2430.39|2417.39|40
1622279440000|2021-05-29 09:10:40|2434.23|2421.23|2435.22|2422.22|2437.53|2424.53|2434.23|2421.23|40
1622279450000|2021-05-29 09:10:50|2435.18|2422.18|2433.25|2420.25|2435.18|2422.18|2433.04|2420.04|37
1622279460000|2021-05-29 09:11:00|2433.56|2420.56|2432.37|2419.37|2434.13|2421.13|2431.22|2418.22|37
1622279470000|2021-05-29 09:11:10|2432.98|2419.98|2434.32|2421.32|2434.47|2421.47|2432.74|2419.74|35
1622279480000|2021-05-29 09:11:20|2434.4|2421.4|2434.31|2421.31|2435.7|2422.7|2434.18|2421.18|38
1622279490000|2021-05-29 09:11:30|2434.23|2421.23|2439.58|2426.58|2439.58|2426.58|2433.82|2420.82|40
1622279500000|2021-05-29 09:11:40|2439.46|2426.46|2438.56|2425.56|2439.47|2426.47|2437.08|2424.08|36
1622279510000|2021-05-29 09:11:50|2438.54|2425.54|2438.61|2425.61|2438.82|2425.82|2437.17|2424.17|40
1622279520000|2021-05-29 09:12:00|2438.52|2425.52|2438.87|2425.87|2439.07|2426.07|2437.62|2424.62|37
1622279530000|2021-05-29 09:12:10|2438.94|2425.94|2437.17|2424.17|2439.01|2426.01|2436.72|2423.72|38
1622279540000|2021-05-29 09:12:20|2437.22|2424.22|2436.78|2423.78|2438.01|2425.01|2436.77|2423.77|37
1622279550000|2021-05-29 09:12:30|2436.81|2423.81|2435.91|2422.91|2436.82|2423.82|2435.6|2422.6|35
1622279560000|2021-05-29 09:12:40|2436.17|2423.17|2436.71|2423.71|2436.78|2423.78|2435.98|2422.98|29
1622279570000|2021-05-29 09:12:50|2436.63|2423.63|2434.42|2421.42|2436.66|2423.66|2433.03|2420.03|35
1622279580000|2021-05-29 09:13:00|2434.43|2421.43|2434.74|2421.74|2435.89|2422.89|2434.36|2421.36|37
1622279590000|2021-05-29 09:13:10|2434.84|2421.84|2435.57|2422.57|2435.88|2422.88|2434.36|2421.36|37
1622279600000|2021-05-29 09:13:20|2435.45|2422.45|2433.15|2420.15|2435.69|2422.69|2433.14|2420.14|36
1622279610000|2021-05-29 09:13:30|2433.12|2420.12|2431.86|2418.86|2433.71|2420.71|2431.42|2418.42|40
1622279620000|2021-05-29 09:13:40|2431.87|2418.87|2429.31|2416.31|2433.03|2420.03|2429.06|2416.06|38
1622279630000|2021-05-29 09:13:50|2429.56|2416.56|2432.77|2419.77|2432.77|2419.77|2428.94|2415.94|38
1622279640000|2021-05-29 09:14:00|2432.78|2419.78|2431.14|2418.14|2433.42|2420.42|2430.97|2417.97|37
1622279650000|2021-05-29 09:14:10|2430.87|2417.87|2429.19|2416.19|2430.87|2417.87|2428.6|2415.6|36
1622279660000|2021-05-29 09:14:20|2429.17|2416.17|2430.2|2417.2|2430.5|2417.5|2429.17|2416.17|38
1622279670000|2021-05-29 09:14:30|2430.21|2417.21|2429.17|2416.17|2430.97|2417.97|2429.09|2416.09|36
1622279680000|2021-05-29 09:14:40|2429.24|2416.24|2429.99|2416.99|2430.57|2417.57|2429.24|2416.24|35
1622279690000|2021-05-29 09:14:50|2430.06|2417.06|2432.99|2419.99|2433.27|2420.27|2430.01|2417.01|36
1622279700000|2021-05-29 09:15:00|2433.08|2420.08|2432.34|2419.34|2434.02|2421.02|2432.24|2419.24|39
1622279710000|2021-05-29 09:15:10|2432.35|2419.35|2432.96|2419.96|2432.96|2419.96|2431.63|2418.63|36
1622279720000|2021-05-29 09:15:20|2433.1|2420.1|2436.3|2423.3|2436.45|2423.45|2433.1|2420.1|39
1622279730000|2021-05-29 09:15:30|2436.29|2423.29|2438.95|2425.95|2438.95|2425.95|2435.96|2422.96|38
1622279740000|2021-05-29 09:15:40|2439.01|2426.01|2440.9|2427.9|2441.19|2428.19|2438.27|2425.27|38
1622279750000|2021-05-29 09:15:50|2440.89|2427.89|2440.04|2427.04|2441.63|2428.63|2439.45|2426.45|39
1622279760000|2021-05-29 09:16:00|2440.02|2427.02|2440.38|2427.38|2440.45|2427.45|2439.53|2426.53|38
1622279770000|2021-05-29 09:16:10|2440.32|2427.32|2439.29|2426.29|2440.32|2427.32|2438.93|2425.93|38
1622279780000|2021-05-29 09:16:20|2439.17|2426.17|2435.65|2422.65|2439.17|2426.17|2435.02|2422.02|38
1622279790000|2021-05-29 09:16:30|2435.58|2422.58|2434.15|2421.15|2436.86|2423.86|2434.15|2421.15|38
1622279800000|2021-05-29 09:16:40|2433.93|2420.93|2433.72|2420.72|2435.29|2422.29|2432.97|2419.97|39
1622279810000|2021-05-29 09:16:50|2432.2|2419.2|2431.19|2418.19|2433.41|2420.41|2431.19|2418.19|39
1622279820000|2021-05-29 09:17:00|2431.14|2418.14|2430.36|2417.36|2431.78|2418.78|2430.31|2417.31|34
1622279830000|2021-05-29 09:17:10|2430.35|2417.35|2428.3|2415.3|2430.35|2417.35|2428.12|2415.12|38
1622279840000|2021-05-29 09:17:20|2428.23|2415.23|2426.31|2413.31|2428.32|2415.32|2426.31|2413.31|39
1622279850000|2021-05-29 09:17:30|2426.18|2413.18|2420.97|2407.97|2426.18|2413.18|2420.5|2407.5|40
1622279860000|2021-05-29 09:17:40|2421.34|2408.34|2424.97|2411.97|2424.97|2411.97|2421.1|2408.1|39
1622279870000|2021-05-29 09:17:50|2424.84|2411.84|2423.59|2410.59|2425.48|2412.48|2423.04|2410.04|40
1622279880000|2021-05-29 09:18:00|2423.96|2410.96|2421.53|2408.53|2424|2411|2421.38|2408.38|39
1622279890000|2021-05-29 09:18:10|2421.52|2408.52|2425.56|2412.56|2425.56|2412.56|2420.86|2407.86|39
1622279900000|2021-05-29 09:18:20|2425.79|2412.79|2426.87|2413.87|2426.87|2413.87|2423.26|2410.26|39
1622279910000|2021-05-29 09:18:30|2426.86|2413.86|2422.77|2409.77|2426.86|2413.86|2422.07|2409.07|40
1622279920000|2021-05-29 09:18:40|2422.81|2409.81|2420.85|2407.85|2423.26|2410.26|2420.6|2407.6|39
1622279930000|2021-05-29 09:18:50|2420.82|2407.82|2419.77|2406.77|2421.51|2408.51|2419.6|2406.6|38
1622279940000|2021-05-29 09:19:00|2420.33|2407.33|2422.11|2409.11|2422.87|2409.87|2419.94|2406.94|39
1622279950000|2021-05-29 09:19:10|2422.1|2409.1|2423.74|2410.74|2424.59|2411.59|2422.05|2409.05|36
1622279960000|2021-05-29 09:19:20|2423.77|2410.77|2424.95|2411.95|2425.2|2412.2|2423.39|2410.39|38
1622279970000|2021-05-29 09:19:30|2424.99|2411.99|2424.57|2411.57|2425.15|2412.15|2423.85|2410.85|36
1622279980000|2021-05-29 09:19:40|2424.6|2411.6|2422.6|2409.6|2424.62|2411.62|2422.54|2409.54|36
1622279990000|2021-05-29 09:19:50|2422.69|2409.69|2423.22|2410.22|2423.33|2410.33|2421.87|2408.87|35
1622280000000|2021-05-29 09:20:00|2423.04|2410.04|2421.83|2408.83|2423.04|2410.04|2420.93|2407.93|40
1622280010000|2021-05-29 09:20:10|2421.84|2408.84|2422.34|2409.34|2422.81|2409.81|2421.12|2408.12|38
1622280020000|2021-05-29 09:20:20|2422.72|2409.72|2424.11|2411.11|2424.89|2411.89|2422.72|2409.72|40
1622280030000|2021-05-29 09:20:30|2423.98|2410.98|2423.62|2410.62|2424.11|2411.11|2423.3|2410.3|35
1622280040000|2021-05-29 09:20:40|2423.72|2410.72|2424.4|2411.4|2424.4|2411.4|2422.96|2409.96|39
1622280050000|2021-05-29 09:20:50|2424.44|2411.44|2426.95|2413.95|2426.95|2413.95|2424.19|2411.19|36
1622280060000|2021-05-29 09:21:00|2426.96|2413.96|2428.77|2415.77|2429.47|2416.47|2426.96|2413.96|37
1622280070000|2021-05-29 09:21:10|2428.62|2415.62|2429.01|2416.01|2429.13|2416.13|2426.93|2413.93|38
1622280080000|2021-05-29 09:21:20|2429.08|2416.08|2429.33|2416.33|2430.44|2417.44|2428.87|2415.87|38
1622280090000|2021-05-29 09:21:30|2429.18|2416.18|2428.56|2415.56|2429.3|2416.3|2427.51|2414.51|35
1622280100000|2021-05-29 09:21:40|2428.36|2415.36|2428.88|2415.88|2429.3|2416.3|2427.81|2414.81|36
1622280110000|2021-05-29 09:21:50|2428.85|2415.85|2429.14|2416.14|2429.16|2416.16|2427.44|2414.44|36
1622280120000|2021-05-29 09:22:00|2428.99|2415.99|2426.84|2413.84|2429.26|2416.26|2426.84|2413.84|36
1622280130000|2021-05-29 09:22:10|2426.78|2413.78|2424.65|2411.65|2426.81|2413.81|2424.5|2411.5|37
1622280140000|2021-05-29 09:22:20|2424.78|2411.78|2422.53|2409.53|2424.98|2411.98|2422.42|2409.42|36
1622280150000|2021-05-29 09:22:30|2422.35|2409.35|2423.36|2410.36|2424.4|2411.4|2421.89|2408.89|39
1622280160000|2021-05-29 09:22:40|2423.21|2410.21|2422.78|2409.78|2423.72|2410.72|2422.33|2409.33|38
1622280170000|2021-05-29 09:22:50|2422.6|2409.6|2421.91|2408.91|2423.16|2410.16|2421.66|2408.66|40
1622280180000|2021-05-29 09:23:00|2421.85|2408.85|2422.11|2409.11|2422.28|2409.28|2421.82|2408.82|31
1622280190000|2021-05-29 09:23:10|2422.16|2409.16|2426.09|2413.09|2426.33|2413.33|2421.88|2408.88|37
1622280200000|2021-05-29 09:23:20|2426.17|2413.17|2427.24|2414.24|2427.46|2414.46|2426.17|2413.17|35
1622280210000|2021-05-29 09:23:30|2427.22|2414.22|2423.27|2410.27|2427.63|2414.63|2423.27|2410.27|39
1622280220000|2021-05-29 09:23:40|2423.4|2410.4|2418.14|2405.14|2423.5|2410.5|2415.74|2402.74|40
1622280230000|2021-05-29 09:23:50|2418.06|2405.06|2417.67|2404.67|2419.92|2406.92|2416.66|2403.66|39
1622280240000|2021-05-29 09:24:00|2417.28|2404.28|2417.11|2404.11|2417.7|2404.7|2416.35|2403.35|40
1622280250000|2021-05-29 09:24:10|2417.07|2404.07|2417.89|2404.89|2418.06|2405.06|2416.84|2403.84|35
1622280260000|2021-05-29 09:24:20|2417.76|2404.76|2418.35|2405.35|2418.35|2405.35|2416.96|2403.96|35
1622280270000|2021-05-29 09:24:30|2418.46|2405.46|2417.74|2404.74|2418.46|2405.46|2417.29|2404.29|35
1622280280000|2021-05-29 09:24:40|2417.77|2404.77|2418.27|2405.27|2418.28|2405.28|2417.18|2404.18|37
1622280290000|2021-05-29 09:24:50|2418.09|2405.09|2418.49|2405.49|2418.51|2405.51|2417.19|2404.19|37
1622280300000|2021-05-29 09:25:00|2418.42|2405.42|2421.54|2408.54|2423.26|2410.26|2418.42|2405.42|38
1622280310000|2021-05-29 09:25:10|2421.44|2408.44|2421.51|2408.51|2422.28|2409.28|2420.58|2407.58|38
1622280320000|2021-05-29 09:25:20|2421.43|2408.43|2422.75|2409.75|2423.67|2410.67|2421.43|2408.43|36
1622280330000|2021-05-29 09:25:30|2422.81|2409.81|2424.12|2411.12|2424.68|2411.68|2422.2|2409.2|40
1622280340000|2021-05-29 09:25:40|2424.36|2411.36|2424.24|2411.24|2424.68|2411.68|2423.45|2410.45|36
1622280350000|2021-05-29 09:25:50|2424.25|2411.25|2423.75|2410.75|2424.41|2411.41|2422.94|2409.94|40
1622280360000|2021-05-29 09:26:00|2423.53|2410.53|2425.98|2412.98|2426.06|2413.06|2423.24|2410.24|38
1622280370000|2021-05-29 09:26:10|2426.08|2413.08|2425.48|2412.48|2426.33|2413.33|2425.26|2412.26|37
1622280380000|2021-05-29 09:26:20|2425.17|2412.17|2426.87|2413.87|2427.07|2414.07|2424.93|2411.93|39
1622280390000|2021-05-29 09:26:30|2426.86|2413.86|2426.53|2413.53|2428.41|2415.41|2426.53|2413.53|38
1622280400000|2021-05-29 09:26:40|2426.54|2413.54|2421.84|2408.84|2426.54|2413.54|2421.84|2408.84|37
1622280410000|2021-05-29 09:26:50|2421.35|2408.35|2424.06|2411.06|2424.51|2411.51|2421.1|2408.1|38
1622280420000|2021-05-29 09:27:00|2423.99|2410.99|2426.42|2413.42|2426.42|2413.42|2423.99|2410.99|40
1622280430000|2021-05-29 09:27:10|2426.41|2413.41|2422.76|2409.76|2426.73|2413.73|2422.65|2409.65|39
1622280440000|2021-05-29 09:27:20|2422.75|2409.75|2423.38|2410.38|2423.76|2410.76|2422.17|2409.17|39
1622280450000|2021-05-29 09:27:30|2423.68|2410.68|2420.94|2407.94|2423.68|2410.68|2420.94|2407.94|39
1622280460000|2021-05-29 09:27:40|2420.95|2407.95|2421.39|2408.39|2421.39|2408.39|2420.49|2407.49|39
1622280470000|2021-05-29 09:27:50|2421.55|2408.55|2422.38|2409.38|2423.22|2410.22|2421.55|2408.55|38
1622280480000|2021-05-29 09:28:00|2422.34|2409.34|2421.78|2408.78|2422.34|2409.34|2421.62|2408.62|37
1622280490000|2021-05-29 09:28:10|2421.8|2408.8|2422.29|2409.29|2422.29|2409.29|2421.78|2408.78|35
1622280500000|2021-05-29 09:28:20|2422.24|2409.24|2420.5|2407.5|2422.81|2409.81|2420.44|2407.44|36
1622280510000|2021-05-29 09:28:30|2420.56|2407.56|2418.47|2405.47|2420.7|2407.7|2418.32|2405.32|40
1622280520000|2021-05-29 09:28:40|2418.58|2405.58|2413.13|2400.13|2418.6|2405.6|2412.9|2399.9|39
1622280530000|2021-05-29 09:28:50|2413.24|2400.24|2410.15|2397.15|2414.18|2401.18|2410.15|2397.15|40
1622280540000|2021-05-29 09:29:00|2410.24|2397.24|2412.07|2399.07|2413.51|2400.51|2409.8|2396.8|39
1622280550000|2021-05-29 09:29:10|2411.88|2398.88|2414.7|2401.7|2414.89|2401.89|2411.57|2398.57|39
1622280560000|2021-05-29 09:29:20|2414.45|2401.45|2412.19|2399.19|2414.45|2401.45|2411.29|2398.29|36
1622280570000|2021-05-29 09:29:30|2412.15|2399.15|2411.23|2398.23|2412.75|2399.75|2411.15|2398.15|38
1622280580000|2021-05-29 09:29:40|2411.15|2398.15|2411.65|2398.65|2412.9|2399.9|2411.15|2398.15|39
1622280590000|2021-05-29 09:29:50|2411.73|2398.73|2412.75|2399.75|2413.79|2400.79|2411.73|2398.73|40
1622280600000|2021-05-29 09:30:00|2412.43|2399.43|2416.58|2403.58|2416.58|2403.58|2412.42|2399.42|38
1622280610000|2021-05-29 09:30:10|2416.73|2403.73|2417.26|2404.26|2418.25|2405.25|2416.73|2403.73|39
1622280620000|2021-05-29 09:30:20|2417.05|2404.05|2415.73|2402.73|2417.05|2404.05|2413.84|2400.84|39
1622280630000|2021-05-29 09:30:30|2415.67|2402.67|2414.47|2401.47|2416.41|2403.41|2413.87|2400.87|39
1622280640000|2021-05-29 09:30:40|2414.51|2401.51|2416.66|2403.66|2416.77|2403.77|2414.35|2401.35|39
1622280650000|2021-05-29 09:30:50|2416.61|2403.61|2417.39|2404.39|2417.41|2404.41|2415.99|2402.99|35
1622280660000|2021-05-29 09:31:00|2417.49|2404.49|2412.86|2399.86|2417.88|2404.88|2412.86|2399.86|39
1622280670000|2021-05-29 09:31:10|2413.11|2400.11|2415.73|2402.73|2415.73|2402.73|2413.11|2400.11|39
1622280680000|2021-05-29 09:31:20|2415.81|2402.81|2415.37|2402.37|2416.21|2403.21|2414.55|2401.55|38
1622280690000|2021-05-29 09:31:30|2415.41|2402.41|2416.92|2403.92|2416.92|2403.92|2415.02|2402.02|38
1622280700000|2021-05-29 09:31:40|2416.81|2403.81|2416.35|2403.35|2416.99|2403.99|2416.19|2403.19|39
1622280710000|2021-05-29 09:31:50|2416.31|2403.31|2415.27|2402.27|2416.36|2403.36|2415.17|2402.17|36
1622280720000|2021-05-29 09:32:00|2415.14|2402.14|2415.39|2402.39|2417.37|2404.37|2415.12|2402.12|40
1622280730000|2021-05-29 09:32:10|2415.35|2402.35|2413.3|2400.3|2415.35|2402.35|2413.28|2400.28|36
1622280740000|2021-05-29 09:32:20|2413.64|2400.64|2413.18|2400.18|2414.16|2401.16|2413.18|2400.18|39
1622280750000|2021-05-29 09:32:30|2413.19|2400.19|2413|2400|2413.64|2400.64|2412.5|2399.5|38
1622280760000|2021-05-29 09:32:40|2412.85|2399.85|2409.86|2396.86|2413.27|2400.27|2409.72|2396.72|39
1622280770000|2021-05-29 09:32:50|2409.83|2396.83|2410.23|2397.23|2410.38|2397.38|2409.54|2396.54|38
1622280780000|2021-05-29 09:33:00|2410.34|2397.34|2405.69|2392.69|2410.42|2397.42|2405.3|2392.3|38
1622280790000|2021-05-29 09:33:10|2405.74|2392.74|2404.51|2391.51|2406.54|2393.54|2404.28|2391.28|39
1622280800000|2021-05-29 09:33:20|2404.57|2391.57|2405.2|2392.2|2406.36|2393.36|2404.03|2391.03|39
1622280810000|2021-05-29 09:33:30|2405.27|2392.27|2405.28|2392.28|2406.68|2393.68|2405.06|2392.06|37
1622280820000|2021-05-29 09:33:40|2405.29|2392.29|2404.77|2391.77|2405.38|2392.38|2404.26|2391.26|35
1622280830000|2021-05-29 09:33:50|2404.76|2391.76|2403.68|2390.68|2404.76|2391.76|2403.68|2390.68|38
1622280840000|2021-05-29 09:34:00|2403.61|2390.61|2401.48|2388.48|2403.84|2390.84|2401.42|2388.42|39
1622280850000|2021-05-29 09:34:10|2401.43|2388.43|2402.67|2389.67|2402.67|2389.67|2400.44|2387.44|40
1622280860000|2021-05-29 09:34:20|2402.7|2389.7|2403.98|2390.98|2404.1|2391.1|2402.63|2389.63|40
1622280870000|2021-05-29 09:34:30|2404.17|2391.17|2403.47|2390.47|2404.26|2391.26|2402.82|2389.82|39
1622280880000|2021-05-29 09:34:40|2403.21|2390.21|2403.99|2390.99|2404.71|2391.71|2403.17|2390.17|37
1622280890000|2021-05-29 09:34:50|2403.94|2390.94|2404.27|2391.27|2404.41|2391.41|2403.93|2390.93|36
1622280900000|2021-05-29 09:35:00|2404.3|2391.3|2406.47|2393.47|2406.47|2393.47|2404.3|2391.3|39
1622280910000|2021-05-29 09:35:10|2406.45|2393.45|2407.33|2394.33|2407.88|2394.88|2406.43|2393.43|40
1622280920000|2021-05-29 09:35:20|2407.31|2394.31|2406.88|2393.88|2407.77|2394.77|2406.11|2393.11|40
1622280930000|2021-05-29 09:35:30|2406.86|2393.86|2405.68|2392.68|2406.86|2393.86|2404.26|2391.26|37
1622280940000|2021-05-29 09:35:40|2405.66|2392.66|2404.15|2391.15|2406.79|2393.79|2404.15|2391.15|39
1622280950000|2021-05-29 09:35:50|2404.14|2391.14|2405.51|2392.51|2405.51|2392.51|2403.9|2390.9|40
1622280960000|2021-05-29 09:36:00|2405.69|2392.69|2406.52|2393.52|2408.61|2395.61|2405.67|2392.67|40
1622280970000|2021-05-29 09:36:10|2406.39|2393.39|2407.32|2394.32|2408.34|2395.34|2405.98|2392.98|39
1622280980000|2021-05-29 09:36:20|2407.16|2394.16|2404.26|2391.26|2407.35|2394.35|2404.26|2391.26|36
1622280990000|2021-05-29 09:36:30|2404.27|2391.27|2406.64|2393.64|2406.64|2393.64|2403.66|2390.66|38
1622281000000|2021-05-29 09:36:40|2406.66|2393.66|2410.1|2397.1|2410.1|2397.1|2406.66|2393.66|39
1622281010000|2021-05-29 09:36:50|2410.12|2397.12|2413.01|2400.01|2413.01|2400.01|2410.12|2397.12|38
1622281020000|2021-05-29 09:37:00|2413.28|2400.28|2418.95|2405.95|2420.95|2407.95|2413.28|2400.28|39
1622281030000|2021-05-29 09:37:10|2419.86|2406.86|2419.62|2406.62|2421.06|2408.06|2417.78|2404.78|37
1622281040000|2021-05-29 09:37:20|2419.56|2406.56|2426.47|2413.47|2426.74|2413.74|2419.14|2406.14|36
1622281050000|2021-05-29 09:37:30|2426.42|2413.42|2430.95|2417.95|2431.99|2418.99|2426.34|2413.34|40
1622281060000|2021-05-29 09:37:40|2430.96|2417.96|2429.43|2416.43|2431.53|2418.53|2429.16|2416.16|39
1622281070000|2021-05-29 09:37:50|2429.55|2416.55|2427.62|2414.62|2429.55|2416.55|2427.21|2414.21|39
1622281080000|2021-05-29 09:38:00|2427.84|2414.84|2430.53|2417.53|2430.59|2417.59|2427.83|2414.83|39
1622281090000|2021-05-29 09:38:10|2430.5|2417.5|2432.49|2419.49|2432.49|2419.49|2429.57|2416.57|40
1622281100000|2021-05-29 09:38:20|2432.54|2419.54|2433.8|2420.8|2433.8|2420.8|2432.15|2419.15|36
1622281110000|2021-05-29 09:38:30|2433.88|2420.88|2438.07|2425.07|2438.07|2425.07|2433.88|2420.88|40
1622281120000|2021-05-29 09:38:40|2437.9|2424.9|2441.4|2428.4|2443.22|2430.22|2437.39|2424.39|37
1622281130000|2021-05-29 09:38:50|2441.34|2428.34|2439.74|2426.74|2442.2|2429.2|2439.19|2426.19|39
1622281140000|2021-05-29 09:39:00|2439.48|2426.48|2436.47|2423.47|2439.48|2426.48|2436.42|2423.42|40
1622281150000|2021-05-29 09:39:10|2436.34|2423.34|2437.52|2424.52|2437.98|2424.98|2436.27|2423.27|39
1622281160000|2021-05-29 09:39:20|2437.59|2424.59|2434.55|2421.55|2437.59|2424.59|2434.19|2421.19|38
1622281170000|2021-05-29 09:39:30|2434.51|2421.51|2432.52|2419.52|2434.51|2421.51|2432.52|2419.52|39
1622281180000|2021-05-29 09:39:40|2432.25|2419.25|2436.27|2423.27|2436.27|2423.27|2432.12|2419.12|38
1622281190000|2021-05-29 09:39:50|2436.28|2423.28|2437.24|2424.24|2437.85|2424.85|2436.13|2423.13|37
1622281200000|2021-05-29 09:40:00|2437.14|2424.14|2434.51|2421.51|2437.56|2424.56|2434.51|2421.51|37
1622281210000|2021-05-29 09:40:10|2434.5|2421.5|2432.11|2419.11|2434.5|2421.5|2431.93|2418.93|38
1622281220000|2021-05-29 09:40:20|2432.27|2419.27|2431.29|2418.29|2433.19|2420.19|2430.71|2417.71|38
1622281230000|2021-05-29 09:40:30|2431.08|2418.08|2429.18|2416.18|2431.08|2418.08|2429.05|2416.05|40
1622281240000|2021-05-29 09:40:40|2429.47|2416.47|2428.5|2415.5|2429.56|2416.56|2428.41|2415.41|40
1622281250000|2021-05-29 09:40:50|2428.11|2415.11|2425.88|2412.88|2428.11|2415.11|2425.88|2412.88|37
1622281260000|2021-05-29 09:41:00|2425.92|2412.92|2432.86|2419.86|2432.86|2419.86|2425.87|2412.87|39
1622281270000|2021-05-29 09:41:10|2433.04|2420.04|2432.23|2419.23|2433.58|2420.58|2431.17|2418.17|39
1622281280000|2021-05-29 09:41:20|2431.91|2418.91|2431.15|2418.15|2432.38|2419.38|2430.18|2417.18|36
1622281290000|2021-05-29 09:41:30|2431.16|2418.16|2431.29|2418.29|2431.75|2418.75|2430.18|2417.18|38
1622281300000|2021-05-29 09:41:40|2431.34|2418.34|2435.35|2422.35|2435.35|2422.35|2431.34|2418.34|37
1622281310000|2021-05-29 09:41:50|2435.42|2422.42|2434.52|2421.52|2436.59|2423.59|2434.16|2421.16|37
1622281320000|2021-05-29 09:42:00|2434.37|2421.37|2434.15|2421.15|2434.37|2421.37|2433.11|2420.11|36
1622281330000|2021-05-29 09:42:10|2434|2421|2431.18|2418.18|2434|2421|2431.18|2418.18|38
1622281340000|2021-05-29 09:42:20|2431.19|2418.19|2432.86|2419.86|2433.7|2420.7|2430.85|2417.85|38
1622281350000|2021-05-29 09:42:30|2432.83|2419.83|2433.15|2420.15|2434.65|2421.65|2431.49|2418.49|37
1622281360000|2021-05-29 09:42:40|2433.24|2420.24|2433.62|2420.62|2434.13|2421.13|2432.94|2419.94|39
1622281370000|2021-05-29 09:42:50|2433.99|2420.99|2433.99|2420.99|2434.87|2421.87|2433.85|2420.85|38
1622281380000|2021-05-29 09:43:00|2434.02|2421.02|2430.9|2417.9|2434.02|2421.02|2430.82|2417.82|38
1622281390000|2021-05-29 09:43:10|2430.97|2417.97|2430.5|2417.5|2432.38|2419.38|2430.5|2417.5|38
1622281400000|2021-05-29 09:43:20|2430.48|2417.48|2429.4|2416.4|2431.34|2418.34|2429.26|2416.26|39
1622281410000|2021-05-29 09:43:30|2429.69|2416.69|2428.73|2415.73|2430.49|2417.49|2428.56|2415.56|36
1622281420000|2021-05-29 09:43:40|2428.67|2415.67|2429.62|2416.62|2430.3|2417.3|2428.67|2415.67|38
1622281430000|2021-05-29 09:43:50|2429.67|2416.67|2429.86|2416.86|2430.31|2417.31|2428.8|2415.8|34
1622281440000|2021-05-29 09:44:00|2429.8|2416.8|2428.07|2415.07|2429.93|2416.93|2427.49|2414.49|39
1622281450000|2021-05-29 09:44:10|2428.16|2415.16|2428.28|2415.28|2429.5|2416.5|2428.11|2415.11|39
1622281460000|2021-05-29 09:44:20|2428.29|2415.29|2427.14|2414.14|2428.29|2415.29|2425.59|2412.59|38
1622281470000|2021-05-29 09:44:30|2427.03|2414.03|2425.73|2412.73|2427.03|2414.03|2425.35|2412.35|38
1622281480000|2021-05-29 09:44:40|2425.65|2412.65|2426.59|2413.59|2426.94|2413.94|2425.65|2412.65|40
1622281490000|2021-05-29 09:44:50|2426.6|2413.6|2424.32|2411.32|2426.85|2413.85|2424.32|2411.32|38
1622281500000|2021-05-29 09:45:00|2424.39|2411.39|2431.36|2418.36|2432.01|2419.01|2424.39|2411.39|39
1622281510000|2021-05-29 09:45:10|2431.31|2418.31|2428.78|2415.78|2431.31|2418.31|2428.78|2415.78|38
1622281520000|2021-05-29 09:45:20|2429.03|2416.03|2437.31|2424.31|2437.31|2424.31|2428.37|2415.37|40
1622281530000|2021-05-29 09:45:30|2437.35|2424.35|2436.91|2423.91|2438.15|2425.15|2435.47|2422.47|38
1622281540000|2021-05-29 09:45:40|2436.99|2423.99|2438.72|2425.72|2439.43|2426.43|2436.44|2423.44|38
1622281550000|2021-05-29 09:45:50|2438.54|2425.54|2439.14|2426.14|2440.83|2427.83|2438.01|2425.01|40
1622281560000|2021-05-29 09:46:00|2439.09|2426.09|2440.77|2427.77|2441.05|2428.05|2439.01|2426.01|38
1622281570000|2021-05-29 09:46:10|2440.44|2427.44|2437.51|2424.51|2440.44|2427.44|2437.51|2424.51|39
1622281580000|2021-05-29 09:46:20|2437.19|2424.19|2438.31|2425.31|2438.31|2425.31|2436.06|2423.06|40
1622281590000|2021-05-29 09:46:30|2438.58|2425.58|2439.19|2426.19|2439.51|2426.51|2438.45|2425.45|38
1622281600000|2021-05-29 09:46:40|2439.34|2426.34|2439.21|2426.21|2440.58|2427.58|2438.12|2425.12|40
1622281610000|2021-05-29 09:46:50|2439.33|2426.33|2442.58|2429.58|2442.58|2429.58|2439.33|2426.33|36
1622281620000|2021-05-29 09:47:00|2442.56|2429.56|2442.49|2429.49|2443.22|2430.22|2441.99|2428.99|37
1622281630000|2021-05-29 09:47:10|2442.55|2429.55|2441.67|2428.67|2443.02|2430.02|2441.67|2428.67|36
1622281640000|2021-05-29 09:47:20|2441.44|2428.44|2444.01|2431.01|2444.01|2431.01|2441.44|2428.44|38
1622281650000|2021-05-29 09:47:30|2443.84|2430.84|2444.77|2431.77|2444.97|2431.97|2443.69|2430.69|40
1622281660000|2021-05-29 09:47:40|2444.76|2431.76|2443.38|2430.38|2445|2432|2442.45|2429.45|37
1622281670000|2021-05-29 09:47:50|2443.45|2430.45|2442.52|2429.52|2443.75|2430.75|2441.14|2428.14|40
1622281680000|2021-05-29 09:48:00|2442.43|2429.43|2441.74|2428.74|2442.72|2429.72|2441.52|2428.52|38
1622281690000|2021-05-29 09:48:10|2441.91|2428.91|2442.28|2429.28|2442.58|2429.58|2441.14|2428.14|40
1622281700000|2021-05-29 09:48:20|2442.17|2429.17|2442.89|2429.89|2442.89|2429.89|2441.35|2428.35|38
1622281710000|2021-05-29 09:48:30|2442.71|2429.71|2442.84|2429.84|2443.03|2430.03|2442.11|2429.11|37
1622281720000|2021-05-29 09:48:40|2442.87|2429.87|2442.99|2429.99|2442.99|2429.99|2442|2429|37
1622281730000|2021-05-29 09:48:50|2442.97|2429.97|2444.31|2431.31|2444.43|2431.43|2442.97|2429.97|38
1622281740000|2021-05-29 09:49:00|2444.38|2431.38|2443.47|2430.47|2444.58|2431.58|2443.21|2430.21|39
1622281750000|2021-05-29 09:49:10|2443.58|2430.58|2442.65|2429.65|2443.59|2430.59|2442.3|2429.3|37
1622281760000|2021-05-29 09:49:20|2442.62|2429.62|2444.05|2431.05|2445|2432|2442.62|2429.62|38
1622281770000|2021-05-29 09:49:30|2444.12|2431.12|2444.75|2431.75|2445.14|2432.14|2444.12|2431.12|37
1622281780000|2021-05-29 09:49:40|2444.7|2431.7|2444.84|2431.84|2444.84|2431.84|2443.45|2430.45|39
1622281790000|2021-05-29 09:49:50|2445.07|2432.07|2445.56|2432.56|2445.7|2432.7|2444.85|2431.85|37
1622281800000|2021-05-29 09:50:00|2445.48|2432.48|2448.1|2435.1|2448.26|2435.26|2445.48|2432.48|35
1622281810000|2021-05-29 09:50:10|2448.07|2435.07|2446.92|2433.92|2448.07|2435.07|2445.65|2432.65|39
1622281820000|2021-05-29 09:50:20|2446.95|2433.95|2446.12|2433.12|2446.95|2433.95|2445.24|2432.24|36
1622281830000|2021-05-29 09:50:30|2445.94|2432.94|2445.04|2432.04|2446.53|2433.53|2445.04|2432.04|39
1622281840000|2021-05-29 09:50:40|2445.07|2432.07|2444.23|2431.23|2445.3|2432.3|2443.87|2430.87|37
1622281850000|2021-05-29 09:50:50|2444.24|2431.24|2444.87|2431.87|2444.87|2431.87|2442.67|2429.67|40
1622281860000|2021-05-29 09:51:00|2445.17|2432.17|2446.99|2433.99|2447.1|2434.1|2445.17|2432.17|38
1622281870000|2021-05-29 09:51:10|2447.02|2434.02|2445.2|2432.2|2447.05|2434.05|2445.06|2432.06|36
1622281880000|2021-05-29 09:51:20|2445.33|2432.33|2444.92|2431.92|2446.5|2433.5|2444.92|2431.92|35
1622281890000|2021-05-29 09:51:30|2444.93|2431.93|2445.41|2432.41|2446.5|2433.5|2444.93|2431.93|37
1622281900000|2021-05-29 09:51:40|2445.47|2432.47|2445.2|2432.2|2446.65|2433.65|2444.91|2431.91|39
1622281910000|2021-05-29 09:51:50|2445.29|2432.29|2444.57|2431.57|2445.52|2432.52|2444.57|2431.57|40
1622281920000|2021-05-29 09:52:00|2444.61|2431.61|2443.51|2430.51|2444.61|2431.61|2442.81|2429.81|35
1622281930000|2021-05-29 09:52:10|2443.46|2430.46|2442.41|2429.41|2444.38|2431.38|2442.33|2429.33|38
1622281940000|2021-05-29 09:52:20|2442.48|2429.48|2442.3|2429.3|2443.62|2430.62|2441.27|2428.27|38
1622281950000|2021-05-29 09:52:30|2442.16|2429.16|2441.55|2428.55|2442.72|2429.72|2440.7|2427.7|38
1622281960000|2021-05-29 09:52:40|2441.5|2428.5|2439.25|2426.25|2441.5|2428.5|2439.25|2426.25|36
1622281970000|2021-05-29 09:52:50|2439.16|2426.16|2440.95|2427.95|2440.97|2427.97|2439.13|2426.13|39
1622281980000|2021-05-29 09:53:00|2441.07|2428.07|2439.95|2426.95|2441.07|2428.07|2438.84|2425.84|37
1622281990000|2021-05-29 09:53:10|2440.05|2427.05|2442.86|2429.86|2442.86|2429.86|2440.05|2427.05|38
1622282000000|2021-05-29 09:53:20|2443.38|2430.38|2442.96|2429.96|2444.67|2431.67|2442.71|2429.71|36
1622282010000|2021-05-29 09:53:30|2442.97|2429.97|2442.32|2429.32|2442.97|2429.97|2440.6|2427.6|40
1622282020000|2021-05-29 09:53:40|2442.36|2429.36|2442.15|2429.15|2442.74|2429.74|2441.45|2428.45|38
1622282030000|2021-05-29 09:53:50|2442.04|2429.04|2440.43|2427.43|2442.1|2429.1|2440.43|2427.43|36
1622282040000|2021-05-29 09:54:00|2440.71|2427.71|2440.68|2427.68|2441.62|2428.62|2440.54|2427.54|38
1622282050000|2021-05-29 09:54:10|2440.77|2427.77|2442.48|2429.48|2442.54|2429.54|2440.77|2427.77|39
1622282060000|2021-05-29 09:54:20|2442.51|2429.51|2444.11|2431.11|2444.52|2431.52|2442.46|2429.46|39
1622282070000|2021-05-29 09:54:30|2444.36|2431.36|2444.63|2431.63|2444.64|2431.64|2443.58|2430.58|39
1622282080000|2021-05-29 09:54:40|2444.62|2431.62|2443.94|2430.94|2444.83|2431.83|2443.47|2430.47|38
1622282090000|2021-05-29 09:54:50|2443.97|2430.97|2444.85|2431.85|2445.63|2432.63|2443.89|2430.89|35
1622282100000|2021-05-29 09:55:00|2444.84|2431.84|2443.05|2430.05|2444.84|2431.84|2442.89|2429.89|38
1622282110000|2021-05-29 09:55:10|2443.07|2430.07|2444.06|2431.06|2444.41|2431.41|2442.67|2429.67|38
1622282120000|2021-05-29 09:55:20|2444.32|2431.32|2443.59|2430.59|2444.32|2431.32|2443.13|2430.13|39
1622282130000|2021-05-29 09:55:30|2443.55|2430.55|2442.03|2429.03|2443.61|2430.61|2441.84|2428.84|35
1622282140000|2021-05-29 09:55:40|2441.93|2428.93|2441.25|2428.25|2441.93|2428.93|2441.25|2428.25|34
1622282150000|2021-05-29 09:55:50|2441.26|2428.26|2438.68|2425.68|2441.26|2428.26|2438.68|2425.68|36
1622282160000|2021-05-29 09:56:00|2438.62|2425.62|2439.42|2426.42|2439.42|2426.42|2438.45|2425.45|40
1622282170000|2021-05-29 09:56:10|2439.47|2426.47|2440.67|2427.67|2441.25|2428.25|2439.47|2426.47|39
1622282180000|2021-05-29 09:56:20|2440.69|2427.69|2439.8|2426.8|2440.99|2427.99|2439.55|2426.55|40
1622282190000|2021-05-29 09:56:30|2439.74|2426.74|2439.69|2426.69|2439.93|2426.93|2439.31|2426.31|36
1622282200000|2021-05-29 09:56:40|2439.79|2426.79|2439.21|2426.21|2439.9|2426.9|2439.14|2426.14|36
1622282210000|2021-05-29 09:56:50|2439.27|2426.27|2440.75|2427.75|2441.78|2428.78|2439.27|2426.27|40
1622282220000|2021-05-29 09:57:00|2440.65|2427.65|2440.6|2427.6|2440.79|2427.79|2440.39|2427.39|33
1622282230000|2021-05-29 09:57:10|2440.63|2427.63|2443.26|2430.26|2443.27|2430.27|2440.56|2427.56|34
1622282240000|2021-05-29 09:57:20|2443.27|2430.27|2444.02|2431.02|2444.02|2431.02|2443.03|2430.03|33
1622282250000|2021-05-29 09:57:30|2443.94|2430.94|2444|2431|2445.17|2432.17|2443.71|2430.71|36
1622282260000|2021-05-29 09:57:40|2443.94|2430.94|2442.92|2429.92|2443.98|2430.98|2442.46|2429.46|38
1622282270000|2021-05-29 09:57:50|2442.9|2429.9|2442.62|2429.62|2443.65|2430.65|2442.02|2429.02|39
1622282280000|2021-05-29 09:58:00|2442.7|2429.7|2441.95|2428.95|2442.86|2429.86|2441.28|2428.28|35
1622282290000|2021-05-29 09:58:10|2441.92|2428.92|2442.98|2429.98|2443|2430|2441.26|2428.26|37
1622282300000|2021-05-29 09:58:20|2443.02|2430.02|2442.62|2429.62|2443.18|2430.18|2442.28|2429.28|38
1622282310000|2021-05-29 09:58:30|2442.65|2429.65|2442.28|2429.28|2442.7|2429.7|2441.25|2428.25|39
1622282320000|2021-05-29 09:58:40|2442.29|2429.29|2442.25|2429.25|2442.6|2429.6|2441.95|2428.95|36
1622282330000|2021-05-29 09:58:50|2442.31|2429.31|2441.68|2428.68|2442.55|2429.55|2441.59|2428.59|35
1622282340000|2021-05-29 09:59:00|2441.72|2428.72|2443.41|2430.41|2443.89|2430.89|2441.72|2428.72|36
1622282350000|2021-05-29 09:59:10|2443.36|2430.36|2442.29|2429.29|2443.58|2430.58|2442.22|2429.22|38
1622282360000|2021-05-29 09:59:20|2442.33|2429.33|2442.31|2429.31|2442.37|2429.37|2441.91|2428.91|37
1622282370000|2021-05-29 09:59:30|2442.39|2429.39|2443.61|2430.61|2443.64|2430.64|2442.39|2429.39|38
1622282380000|2021-05-29 09:59:40|2443.63|2430.63|2442.49|2429.49|2443.69|2430.69|2442.22|2429.22|40
1622282390000|2021-05-29 09:59:50|2442.58|2429.58|2443.09|2430.09|2443.53|2430.53|2442.58|2429.58|31
1622282400000|2021-05-29 10:00:00|2443.08|2430.08|2441.28|2428.28|2443.17|2430.17|2441.28|2428.28|37
1622282410000|2021-05-29 10:00:10|2441.36|2428.36|2437.76|2424.76|2441.47|2428.47|2437.71|2424.71|37
1622282420000|2021-05-29 10:00:20|2437.86|2424.86|2438.81|2425.81|2439.87|2426.87|2436.86|2423.86|38
1622282430000|2021-05-29 10:00:30|2438.83|2425.83|2439.04|2426.04|2439.25|2426.25|2438.38|2425.38|39
1622282440000|2021-05-29 10:00:40|2438.96|2425.96|2437.2|2424.2|2439.32|2426.32|2437.2|2424.2|37
1622282450000|2021-05-29 10:00:50|2437.18|2424.18|2435.09|2422.09|2437.18|2424.18|2434.95|2421.95|39
1622282460000|2021-05-29 10:01:00|2435.18|2422.18|2437.29|2424.29|2437.29|2424.29|2434.48|2421.48|39
1622282470000|2021-05-29 10:01:10|2437.4|2424.4|2439.1|2426.1|2439.11|2426.11|2437.4|2424.4|39
1622282480000|2021-05-29 10:01:20|2439.13|2426.13|2439.9|2426.9|2441.04|2428.04|2439.06|2426.06|37
1622282490000|2021-05-29 10:01:30|2439.86|2426.86|2440.97|2427.97|2441.27|2428.27|2439.49|2426.49|39
1622282500000|2021-05-29 10:01:40|2441.6|2428.6|2445.97|2432.97|2445.97|2432.97|2441.6|2428.6|40
1622282510000|2021-05-29 10:01:50|2446.31|2433.31|2450.45|2437.45|2450.45|2437.45|2446.31|2433.31|40
1622282520000|2021-05-29 10:02:00|2450.66|2437.66|2452.13|2439.13|2452.38|2439.38|2450.66|2437.66|39
1622282530000|2021-05-29 10:02:10|2452.14|2439.14|2450.66|2437.66|2452.32|2439.32|2450.29|2437.29|37
1622282540000|2021-05-29 10:02:20|2450.79|2437.79|2448.59|2435.59|2450.79|2437.79|2448.34|2435.34|36
1622282550000|2021-05-29 10:02:30|2448.77|2435.77|2451.24|2438.24|2451.24|2438.24|2448.31|2435.31|40
1622282560000|2021-05-29 10:02:40|2451.29|2438.29|2450.76|2437.76|2451.47|2438.47|2450.25|2437.25|35
1622282570000|2021-05-29 10:02:50|2450.75|2437.75|2451.01|2438.01|2451.21|2438.21|2449.25|2436.25|38
1622282580000|2021-05-29 10:03:00|2450.79|2437.79|2449.86|2436.86|2450.98|2437.98|2449.04|2436.04|38
1622282590000|2021-05-29 10:03:10|2450.05|2437.05|2446.76|2433.76|2450.05|2437.05|2446.76|2433.76|38
1622282600000|2021-05-29 10:03:20|2446.38|2433.38|2444.21|2431.21|2446.93|2433.93|2444.21|2431.21|39
1622282610000|2021-05-29 10:03:30|2444.1|2431.1|2445.95|2432.95|2445.95|2432.95|2443.59|2430.59|39
1622282620000|2021-05-29 10:03:40|2446.04|2433.04|2446.62|2433.62|2447.03|2434.03|2445.46|2432.46|38
1622282630000|2021-05-29 10:03:50|2446.86|2433.86|2447.11|2434.11|2447.38|2434.38|2446.86|2433.86|36
1622282640000|2021-05-29 10:04:00|2447.04|2434.04|2450.41|2437.41|2450.41|2437.41|2446.8|2433.8|38
1622282650000|2021-05-29 10:04:10|2450.52|2437.52|2447.85|2434.85|2450.52|2437.52|2447.84|2434.84|39
1622282660000|2021-05-29 10:04:20|2447.95|2434.95|2447.53|2434.53|2448.07|2435.07|2446.37|2433.37|36
1622282670000|2021-05-29 10:04:30|2447.5|2434.5|2449.18|2436.18|2449.3|2436.3|2447.5|2434.5|36
1622282680000|2021-05-29 10:04:40|2449.26|2436.26|2449.07|2436.07|2449.35|2436.35|2448.33|2435.33|36
1622282690000|2021-05-29 10:04:50|2449.06|2436.06|2448.84|2435.84|2449.1|2436.1|2448.46|2435.46|34
1622282700000|2021-05-29 10:05:00|2448.88|2435.88|2445.97|2432.97|2448.89|2435.89|2445.94|2432.94|35
1622282710000|2021-05-29 10:05:10|2445.96|2432.96|2444.82|2431.82|2445.96|2432.96|2444.08|2431.08|38
1622282720000|2021-05-29 10:05:20|2444.81|2431.81|2444.29|2431.29|2445.34|2432.34|2443.29|2430.29|39
1622282730000|2021-05-29 10:05:30|2444.34|2431.34|2443.9|2430.9|2444.8|2431.8|2443.9|2430.9|35
1622282740000|2021-05-29 10:05:40|2443.84|2430.84|2444.06|2431.06|2444.07|2431.07|2442.89|2429.89|38
1622282750000|2021-05-29 10:05:50|2443.72|2430.72|2443.36|2430.36|2444.82|2431.82|2443.36|2430.36|34
1622282760000|2021-05-29 10:06:00|2443.33|2430.33|2440.93|2427.93|2443.78|2430.78|2440.93|2427.93|39
1622282770000|2021-05-29 10:06:10|2440.81|2427.81|2442.02|2429.02|2442.21|2429.21|2440.81|2427.81|39
1622282780000|2021-05-29 10:06:20|2442.01|2429.01|2441.95|2428.95|2442.61|2429.61|2441.75|2428.75|34
1622282790000|2021-05-29 10:06:30|2441.98|2428.98|2440.16|2427.16|2442|2429|2440.08|2427.08|35
1622282800000|2021-05-29 10:06:40|2439.93|2426.93|2439.4|2426.4|2440.16|2427.16|2439.24|2426.24|37
1622282810000|2021-05-29 10:06:50|2439.2|2426.2|2439.02|2426.02|2439.93|2426.93|2438.84|2425.84|38
1622282820000|2021-05-29 10:07:00|2438.99|2425.99|2436.15|2423.15|2439.04|2426.04|2436.14|2423.14|37
1622282830000|2021-05-29 10:07:10|2436.17|2423.17|2435.7|2422.7|2436.75|2423.75|2434.64|2421.64|37
1622282840000|2021-05-29 10:07:20|2435.61|2422.61|2437.01|2424.01|2437.26|2424.26|2435.61|2422.61|39
1622282850000|2021-05-29 10:07:30|2437.09|2424.09|2434.63|2421.63|2437.28|2424.28|2434.62|2421.62|36
1622282860000|2021-05-29 10:07:40|2434.59|2421.59|2433.6|2420.6|2434.59|2421.59|2433.48|2420.48|36
1622282870000|2021-05-29 10:07:50|2433.3|2420.3|2434.06|2421.06|2434.24|2421.24|2433.12|2420.12|39
1622282880000|2021-05-29 10:08:00|2434.03|2421.03|2436.59|2423.59|2436.59|2423.59|2433.33|2420.33|40
1622282890000|2021-05-29 10:08:10|2436.64|2423.64|2434.41|2421.41|2437.18|2424.18|2434.41|2421.41|38
1622282900000|2021-05-29 10:08:20|2434.23|2421.23|2434.38|2421.38|2435.28|2422.28|2433.79|2420.79|38
1622282910000|2021-05-29 10:08:30|2434.37|2421.37|2434.27|2421.27|2434.82|2421.82|2434.27|2421.27|35
1622282920000|2021-05-29 10:08:40|2434.24|2421.24|2434.06|2421.06|2435.21|2422.21|2434.06|2421.06|38
1622282930000|2021-05-29 10:08:50|2434.14|2421.14|2434.15|2421.15|2435.19|2422.19|2434.06|2421.06|38
1622282940000|2021-05-29 10:09:00|2434.02|2421.02|2434.43|2421.43|2434.43|2421.43|2433.59|2420.59|35
1622282950000|2021-05-29 10:09:10|2434.55|2421.55|2436.06|2423.06|2436.39|2423.39|2434.55|2421.55|36
1622282960000|2021-05-29 10:09:20|2436.03|2423.03|2435.88|2422.88|2436.48|2423.48|2435.28|2422.28|36
1622282970000|2021-05-29 10:09:30|2435.97|2422.97|2438.88|2425.88|2438.88|2425.88|2435.79|2422.79|38
1622282980000|2021-05-29 10:09:40|2438.72|2425.72|2438.54|2425.54|2438.75|2425.75|2438.32|2425.32|36
1622282990000|2021-05-29 10:09:50|2438.72|2425.72|2439.57|2426.57|2440.22|2427.22|2438.72|2425.72|34
1622283000000|2021-05-29 10:10:00|2439.46|2426.46|2437.24|2424.24|2439.46|2426.46|2437.22|2424.22|40
1622283010000|2021-05-29 10:10:10|2437|2424|2436.42|2423.42|2437|2424|2435.93|2422.93|40
1622283020000|2021-05-29 10:10:20|2436.44|2423.44|2436.18|2423.18|2436.86|2423.86|2436|2423|34
1622283030000|2021-05-29 10:10:30|2436.16|2423.16|2435.93|2422.93|2436.76|2423.76|2435.38|2422.38|36
1622283040000|2021-05-29 10:10:40|2436.1|2423.1|2433.8|2420.8|2436.1|2423.1|2433.34|2420.34|33
1622283050000|2021-05-29 10:10:50|2434.14|2421.14|2430.64|2417.64|2434.14|2421.14|2428.14|2415.14|39
1622283060000|2021-05-29 10:11:00|2430.7|2417.7|2426.62|2413.62|2430.76|2417.76|2425.86|2412.86|40
1622283070000|2021-05-29 10:11:10|2426.82|2413.82|2424.26|2411.26|2426.97|2413.97|2423.23|2410.23|39
1622283080000|2021-05-29 10:11:20|2424.47|2411.47|2426.25|2413.25|2426.25|2413.25|2423.98|2410.98|38
1622283090000|2021-05-29 10:11:30|2426.78|2413.78|2429.71|2416.71|2429.86|2416.86|2426.6|2413.6|40
1622283100000|2021-05-29 10:11:40|2429.64|2416.64|2426.5|2413.5|2429.73|2416.73|2426.26|2413.26|38
1622283110000|2021-05-29 10:11:50|2426.57|2413.57|2428.06|2415.06|2428.06|2415.06|2426.46|2413.46|37
1622283120000|2021-05-29 10:12:00|2428.15|2415.15|2428.58|2415.58|2429.57|2416.57|2427.65|2414.65|38
1622283130000|2021-05-29 10:12:10|2428.91|2415.91|2432.04|2419.04|2432.1|2419.1|2428.91|2415.91|39
1622283140000|2021-05-29 10:12:20|2431.89|2418.89|2431.43|2418.43|2432.22|2419.22|2430.26|2417.26|40
1622283150000|2021-05-29 10:12:30|2431.5|2418.5|2431.77|2418.77|2432.22|2419.22|2430.45|2417.45|37
1622283160000|2021-05-29 10:12:40|2431.74|2418.74|2434.41|2421.41|2434.41|2421.41|2431.74|2418.74|37
1622283170000|2021-05-29 10:12:50|2434.65|2421.65|2435.65|2422.65|2436.58|2423.58|2434.65|2421.65|39
1622283180000|2021-05-29 10:13:00|2435.75|2422.75|2434.04|2421.04|2435.75|2422.75|2433.26|2420.26|37
1622283190000|2021-05-29 10:13:10|2434.12|2421.12|2434.85|2421.85|2435.01|2422.01|2434|2421|33
1622283200000|2021-05-29 10:13:20|2434.76|2421.76|2437.53|2424.53|2437.53|2424.53|2434.76|2421.76|37
1622283210000|2021-05-29 10:13:30|2437.88|2424.88|2439.18|2426.18|2439.18|2426.18|2436.39|2423.39|39
1622283220000|2021-05-29 10:13:40|2439.26|2426.26|2439.34|2426.34|2440|2427|2439.26|2426.26|36
1622283230000|2021-05-29 10:13:50|2439.12|2426.12|2439.88|2426.88|2440.64|2427.64|2438.66|2425.66|35
1622283240000|2021-05-29 10:14:00|2439.94|2426.94|2437.54|2424.54|2439.94|2426.94|2437.29|2424.29|35
1622283250000|2021-05-29 10:14:10|2437.4|2424.4|2438.21|2425.21|2438.21|2425.21|2436.84|2423.84|36
1622283260000|2021-05-29 10:14:20|2438.37|2425.37|2436.98|2423.98|2438.56|2425.56|2436.97|2423.97|36
1622283270000|2021-05-29 10:14:30|2437.12|2424.12|2438.39|2425.39|2438.39|2425.39|2437.1|2424.1|37
1622283280000|2021-05-29 10:14:40|2438.46|2425.46|2437.31|2424.31|2438.52|2425.52|2437.03|2424.03|38
1622283290000|2021-05-29 10:14:50|2437.23|2424.23|2437|2424|2437.33|2424.33|2434.83|2421.83|34
1622283300000|2021-05-29 10:15:00|2437.02|2424.02|2435.09|2422.09|2437.22|2424.22|2434.82|2421.82|38
1622283310000|2021-05-29 10:15:10|2435.28|2422.28|2433.44|2420.44|2435.45|2422.45|2433.34|2420.34|37
1622283320000|2021-05-29 10:15:20|2433.59|2420.59|2435.66|2422.66|2435.66|2422.66|2433.59|2420.59|40
1622283330000|2021-05-29 10:15:30|2435.79|2422.79|2436.85|2423.85|2437.06|2424.06|2435.79|2422.79|40
1622283340000|2021-05-29 10:15:40|2437.3|2424.3|2439.03|2426.03|2439.03|2426.03|2437.19|2424.19|40
1622283350000|2021-05-29 10:15:50|2439.07|2426.07|2439.26|2426.26|2439.93|2426.93|2438.63|2425.63|38
1622283360000|2021-05-29 10:16:00|2439.09|2426.09|2441.28|2428.28|2441.28|2428.28|2438.59|2425.59|37
1622283370000|2021-05-29 10:16:10|2441.38|2428.38|2441.99|2428.99|2442.66|2429.66|2440.68|2427.68|37
1622283380000|2021-05-29 10:16:20|2442.39|2429.39|2440.21|2427.21|2442.49|2429.49|2439.84|2426.84|36
1622283390000|2021-05-29 10:16:30|2440.15|2427.15|2440.68|2427.68|2440.68|2427.68|2439.62|2426.62|39
1622283400000|2021-05-29 10:16:40|2441.19|2428.19|2440.94|2427.94|2442.11|2429.11|2440.83|2427.83|39
1622283410000|2021-05-29 10:16:50|2440.39|2427.39|2438.04|2425.04|2440.82|2427.82|2438.04|2425.04|38
1622283420000|2021-05-29 10:17:00|2437.99|2424.99|2439.45|2426.45|2439.52|2426.52|2437.99|2424.99|39
1622283430000|2021-05-29 10:17:10|2439.61|2426.61|2437.39|2424.39|2439.61|2426.61|2437.27|2424.27|36
1622283440000|2021-05-29 10:17:20|2437.17|2424.17|2429.35|2416.35|2437.17|2424.17|2429.35|2416.35|40
1622283450000|2021-05-29 10:17:30|2428.97|2415.97|2431.13|2418.13|2431.62|2418.62|2428.97|2415.97|40
1622283460000|2021-05-29 10:17:40|2431.3|2418.3|2430.32|2417.32|2431.66|2418.66|2430.18|2417.18|38
1622283470000|2021-05-29 10:17:50|2430.22|2417.22|2427.46|2414.46|2430.33|2417.33|2427.19|2414.19|39
1622283480000|2021-05-29 10:18:00|2427.31|2414.31|2431.84|2418.84|2432.33|2419.33|2427.22|2414.22|40
1622283490000|2021-05-29 10:18:10|2431.5|2418.5|2427.56|2414.56|2431.5|2418.5|2427.55|2414.55|40
1622283500000|2021-05-29 10:18:20|2427.7|2414.7|2424.26|2411.26|2427.7|2414.7|2424.24|2411.24|39
1622283510000|2021-05-29 10:18:30|2424.46|2411.46|2425.61|2412.61|2425.95|2412.95|2424.35|2411.35|40
1622283520000|2021-05-29 10:18:40|2425.77|2412.77|2422.65|2409.65|2425.78|2412.78|2422.49|2409.49|37
1622283530000|2021-05-29 10:18:50|2422.67|2409.67|2424.94|2411.94|2424.94|2411.94|2422.18|2409.18|39
1622283540000|2021-05-29 10:19:00|2424.97|2411.97|2426.69|2413.69|2426.75|2413.75|2423.61|2410.61|39
1622283550000|2021-05-29 10:19:10|2426.9|2413.9|2427.88|2414.88|2427.88|2414.88|2425.51|2412.51|39
1622283560000|2021-05-29 10:19:20|2427.97|2414.97|2430.65|2417.65|2432.06|2419.06|2427.95|2414.95|38
1622283570000|2021-05-29 10:19:30|2430.43|2417.43|2429.71|2416.71|2430.9|2417.9|2429.21|2416.21|38
1622283580000|2021-05-29 10:19:40|2429.43|2416.43|2429.51|2416.51|2430.02|2417.02|2428.68|2415.68|39
1622283590000|2021-05-29 10:19:50|2429.48|2416.48|2427.47|2414.47|2429.53|2416.53|2427.47|2414.47|39
1622283600000|2021-05-29 10:20:00|2427.6|2414.6|2431.43|2418.43|2431.5|2418.5|2427.6|2414.6|35
1622283610000|2021-05-29 10:20:10|2431.17|2418.17|2432.37|2419.37|2432.85|2419.85|2431.03|2418.03|36
1622283620000|2021-05-29 10:20:20|2432.71|2419.71|2432.16|2419.16|2434.32|2421.32|2432.13|2419.13|38
1622283630000|2021-05-29 10:20:30|2432.01|2419.01|2431.95|2418.95|2433.39|2420.39|2431.55|2418.55|35
1622283640000|2021-05-29 10:20:40|2432.35|2419.35|2433.78|2420.78|2433.89|2420.89|2432.35|2419.35|39
1622283650000|2021-05-29 10:20:50|2433.41|2420.41|2436.04|2423.04|2436.04|2423.04|2433.41|2420.41|37
1622283660000|2021-05-29 10:21:00|2436.24|2423.24|2433.36|2420.36|2437.44|2424.44|2433.21|2420.21|38
1622283670000|2021-05-29 10:21:10|2433.38|2420.38|2434.89|2421.89|2434.89|2421.89|2431.81|2418.81|38
1622283680000|2021-05-29 10:21:20|2434.99|2421.99|2436.74|2423.74|2438.05|2425.05|2434.99|2421.99|39
1622283690000|2021-05-29 10:21:30|2436.06|2423.06|2438.99|2425.99|2439.06|2426.06|2436.06|2423.06|35
1622283700000|2021-05-29 10:21:40|2439.13|2426.13|2438.25|2425.25|2441|2428|2438.11|2425.11|40
1622283710000|2021-05-29 10:21:50|2438.43|2425.43|2437.62|2424.62|2440.38|2427.38|2437.62|2424.62|38
1622283720000|2021-05-29 10:22:00|2437.83|2424.83|2439.65|2426.65|2440.14|2427.14|2437.65|2424.65|39
1622283730000|2021-05-29 10:22:10|2439.66|2426.66|2438.13|2425.13|2439.69|2426.69|2437.39|2424.39|37
1622283740000|2021-05-29 10:22:20|2438.21|2425.21|2436.67|2423.67|2438.21|2425.21|2436.54|2423.54|38
1622283750000|2021-05-29 10:22:30|2436.38|2423.38|2437.06|2424.06|2437.06|2424.06|2435.11|2422.11|40
1622283760000|2021-05-29 10:22:40|2437.64|2424.64|2436.71|2423.71|2437.85|2424.85|2436.69|2423.69|31
1622283770000|2021-05-29 10:22:50|2436.75|2423.75|2434.22|2421.22|2436.75|2423.75|2434.22|2421.22|36
1622283780000|2021-05-29 10:23:00|2434.24|2421.24|2436.51|2423.51|2436.51|2423.51|2433.87|2420.87|39
1622283790000|2021-05-29 10:23:10|2436.9|2423.9|2437.12|2424.12|2437.63|2424.63|2436.32|2423.32|39
1622283800000|2021-05-29 10:23:20|2437|2424|2437.16|2424.16|2437.31|2424.31|2435.78|2422.78|38
1622283810000|2021-05-29 10:23:30|2437.38|2424.38|2438.81|2425.81|2439.27|2426.27|2437.3|2424.3|39
1622283820000|2021-05-29 10:23:40|2438.3|2425.3|2436.74|2423.74|2438.3|2425.3|2436.11|2423.11|38
1622283830000|2021-05-29 10:23:50|2436.36|2423.36|2435.37|2422.37|2436.97|2423.97|2435.22|2422.22|38
1622283840000|2021-05-29 10:24:00|2435.11|2422.11|2434.04|2421.04|2435.59|2422.59|2434.04|2421.04|38
1622283850000|2021-05-29 10:24:10|2434.28|2421.28|2432.03|2419.03|2434.43|2421.43|2432.03|2419.03|38
1622283860000|2021-05-29 10:24:20|2431.63|2418.63|2433.69|2420.69|2434.26|2421.26|2431.63|2418.63|39
1622283870000|2021-05-29 10:24:30|2433.77|2420.77|2433.98|2420.98|2435.43|2422.43|2433.65|2420.65|35
1622283880000|2021-05-29 10:24:40|2433.77|2420.77|2433.46|2420.46|2435.74|2422.74|2432.74|2419.74|39
1622283890000|2021-05-29 10:24:50|2433.5|2420.5|2433.71|2420.71|2434.48|2421.48|2433.42|2420.42|40
1622283900000|2021-05-29 10:25:00|2433.73|2420.73|2433.3|2420.3|2434.35|2421.35|2433.15|2420.15|37
1622283910000|2021-05-29 10:25:10|2433.31|2420.31|2431.73|2418.73|2434.16|2421.16|2431.73|2418.73|39
1622283920000|2021-05-29 10:25:20|2431.58|2418.58|2428.91|2415.91|2431.87|2418.87|2428.91|2415.91|36
1622283930000|2021-05-29 10:25:30|2428.79|2415.79|2428.52|2415.52|2428.79|2415.79|2427.05|2414.05|39
1622283940000|2021-05-29 10:25:40|2428.5|2415.5|2429.51|2416.51|2430.07|2417.07|2427.9|2414.9|39
1622283950000|2021-05-29 10:25:50|2429.61|2416.61|2427.76|2414.76|2430.05|2417.05|2427.76|2414.76|37
1622283960000|2021-05-29 10:26:00|2427.65|2414.65|2427.85|2414.85|2429.68|2416.68|2427.34|2414.34|38
1622283970000|2021-05-29 10:26:10|2428.09|2415.09|2426.87|2413.87|2428.92|2415.92|2426.87|2413.87|37
1622283980000|2021-05-29 10:26:20|2426.94|2413.94|2428.46|2415.46|2428.53|2415.53|2426.84|2413.84|39
1622283990000|2021-05-29 10:26:30|2428.75|2415.75|2428.69|2415.69|2429.08|2416.08|2427.22|2414.22|38
1622284000000|2021-05-29 10:26:40|2428.41|2415.41|2426.98|2413.98|2428.41|2415.41|2426.98|2413.98|33
1622284010000|2021-05-29 10:26:50|2426.88|2413.88|2428.02|2415.02|2428.2|2415.2|2426.65|2413.65|34
1622284020000|2021-05-29 10:27:00|2427.91|2414.91|2427.92|2414.92|2428.06|2415.06|2427.65|2414.65|34
1622284030000|2021-05-29 10:27:10|2427.55|2414.55|2428.87|2415.87|2429.17|2416.17|2427.41|2414.41|38
1622284040000|2021-05-29 10:27:20|2428.98|2415.98|2428.04|2415.04|2428.98|2415.98|2427.22|2414.22|39
1622284050000|2021-05-29 10:27:30|2427.91|2414.91|2427.45|2414.45|2428.51|2415.51|2427.44|2414.44|36
1622284060000|2021-05-29 10:27:40|2427.56|2414.56|2427.39|2414.39|2428.5|2415.5|2426.75|2413.75|37
1622284070000|2021-05-29 10:27:50|2427.61|2414.61|2425.21|2412.21|2427.73|2414.73|2424.8|2411.8|39
1622284080000|2021-05-29 10:28:00|2425.54|2412.54|2425.59|2412.59|2426.35|2413.35|2424.88|2411.88|40
1622284090000|2021-05-29 10:28:10|2425.25|2412.25|2424.21|2411.21|2425.25|2412.25|2422.31|2409.31|39
1622284100000|2021-05-29 10:28:20|2424.4|2411.4|2423.75|2410.75|2424.4|2411.4|2422.03|2409.03|40
1622284110000|2021-05-29 10:28:30|2423.45|2410.45|2425.17|2412.17|2425.32|2412.32|2423.45|2410.45|40
1622284120000|2021-05-29 10:28:40|2425.2|2412.2|2428.61|2415.61|2428.95|2415.95|2425.06|2412.06|38
1622284130000|2021-05-29 10:28:50|2428.45|2415.45|2428.48|2415.48|2429.09|2416.09|2427.36|2414.36|38
1622284140000|2021-05-29 10:29:00|2428.04|2415.04|2429.35|2416.35|2429.35|2416.35|2427.94|2414.94|37
1622284150000|2021-05-29 10:29:10|2429.33|2416.33|2432.74|2419.74|2432.82|2419.82|2428.68|2415.68|40
1622284160000|2021-05-29 10:29:20|2432.73|2419.73|2434.71|2421.71|2435.04|2422.04|2431.91|2418.91|37
1622284170000|2021-05-29 10:29:30|2434.92|2421.92|2433.38|2420.38|2435.05|2422.05|2432.81|2419.81|39
1622284180000|2021-05-29 10:29:40|2433|2420|2432.2|2419.2|2433|2420|2431.03|2418.03|40
1622284190000|2021-05-29 10:29:50|2432.35|2419.35|2431.99|2418.99|2433.2|2420.2|2431.99|2418.99|35
1622284200000|2021-05-29 10:30:00|2431.79|2418.79|2432.44|2419.44|2433.11|2420.11|2431.45|2418.45|38
1622284210000|2021-05-29 10:30:10|2432.48|2419.48|2432.56|2419.56|2433.23|2420.23|2432.22|2419.22|36
1622284220000|2021-05-29 10:30:20|2432.57|2419.57|2433.45|2420.45|2433.63|2420.63|2432.4|2419.4|32
1622284230000|2021-05-29 10:30:30|2433.43|2420.43|2431.26|2418.26|2433.43|2420.43|2431.26|2418.26|38
1622284240000|2021-05-29 10:30:40|2431.23|2418.23|2427.06|2414.06|2431.35|2418.35|2427.06|2414.06|36
1622284250000|2021-05-29 10:30:50|2426.92|2413.92|2427.62|2414.62|2428.45|2415.45|2426.6|2413.6|38
1622284260000|2021-05-29 10:31:00|2427.71|2414.71|2426|2413|2428.5|2415.5|2425.71|2412.71|37
1622284270000|2021-05-29 10:31:10|2426.03|2413.03|2424.81|2411.81|2426.05|2413.05|2422.75|2409.75|38
1622284280000|2021-05-29 10:31:20|2424.59|2411.59|2422.94|2409.94|2425.76|2412.76|2421.83|2408.83|38
1622284290000|2021-05-29 10:31:30|2422.93|2409.93|2420.19|2407.19|2423.01|2410.01|2419.79|2406.79|39
1622284300000|2021-05-29 10:31:40|2419.93|2406.93|2422.38|2409.38|2422.71|2409.71|2419.93|2406.93|37
1622284310000|2021-05-29 10:31:50|2422.42|2409.42|2422.81|2409.81|2424.7|2411.7|2422.35|2409.35|38
1622284320000|2021-05-29 10:32:00|2422.39|2409.39|2424.93|2411.93|2424.93|2411.93|2422.23|2409.23|37
1622284330000|2021-05-29 10:32:10|2424.99|2411.99|2423.43|2410.43|2424.99|2411.99|2422.53|2409.53|35
1622284340000|2021-05-29 10:32:20|2423.45|2410.45|2424.31|2411.31|2424.36|2411.36|2422.89|2409.89|35
1622284350000|2021-05-29 10:32:30|2424.17|2411.17|2426.15|2413.15|2426.15|2413.15|2423.7|2410.7|39
1622284360000|2021-05-29 10:32:40|2426.37|2413.37|2427.81|2414.81|2427.83|2414.83|2426.37|2413.37|36
1622284370000|2021-05-29 10:32:50|2427.98|2414.98|2426.56|2413.56|2429.33|2416.33|2426.52|2413.52|39
1622284380000|2021-05-29 10:33:00|2426.49|2413.49|2426.43|2413.43|2426.97|2413.97|2426.35|2413.35|35
1622284390000|2021-05-29 10:33:10|2426.4|2413.4|2426.05|2413.05|2426.41|2413.41|2424.76|2411.76|38
1622284400000|2021-05-29 10:33:20|2426.14|2413.14|2426.86|2413.86|2428.3|2415.3|2426.14|2413.14|39
1622284410000|2021-05-29 10:33:30|2426.36|2413.36|2429.51|2416.51|2429.57|2416.57|2426.36|2413.36|38
1622284420000|2021-05-29 10:33:40|2429.4|2416.4|2430.79|2417.79|2431.18|2418.18|2429.11|2416.11|39
1622284430000|2021-05-29 10:33:50|2430.52|2417.52|2430.29|2417.29|2431.72|2418.72|2429.95|2416.95|39
1622284440000|2021-05-29 10:34:00|2429.95|2416.95|2427.91|2414.91|2430.13|2417.13|2427.65|2414.65|36
1622284450000|2021-05-29 10:34:10|2428.12|2415.12|2428.82|2415.82|2429.46|2416.46|2428.12|2415.12|39
1622284460000|2021-05-29 10:34:20|2429.17|2416.17|2430.95|2417.95|2431.19|2418.19|2429.17|2416.17|37
1622284470000|2021-05-29 10:34:30|2430.93|2417.93|2430.91|2417.91|2431.28|2418.28|2430.91|2417.91|37
1622284480000|2021-05-29 10:34:40|2430.97|2417.97|2431.18|2418.18|2431.39|2418.39|2430|2417|39
1622284490000|2021-05-29 10:34:50|2431.16|2418.16|2432.15|2419.15|2432.46|2419.46|2431.02|2418.02|38
1622284500000|2021-05-29 10:35:00|2431.94|2418.94|2429.63|2416.63|2431.94|2418.94|2429.53|2416.53|38
1622284510000|2021-05-29 10:35:10|2429.74|2416.74|2431.55|2418.55|2431.55|2418.55|2429.74|2416.74|35
1622284520000|2021-05-29 10:35:20|2431.74|2418.74|2433.55|2420.55|2433.94|2420.94|2431.49|2418.49|38
1622284530000|2021-05-29 10:35:30|2433.66|2420.66|2435.52|2422.52|2435.52|2422.52|2433.66|2420.66|39
1622284540000|2021-05-29 10:35:40|2435.7|2422.7|2437.29|2424.29|2437.35|2424.35|2435.55|2422.55|39
1622284550000|2021-05-29 10:35:50|2437.24|2424.24|2436.2|2423.2|2438.04|2425.04|2435.91|2422.91|38
1622284560000|2021-05-29 10:36:00|2436.39|2423.39|2436.7|2423.7|2436.7|2423.7|2435.74|2422.74|39
1622284570000|2021-05-29 10:36:10|2436.73|2423.73|2438.66|2425.66|2438.91|2425.91|2436.73|2423.73|37
1622284580000|2021-05-29 10:36:20|2438.81|2425.81|2439.45|2426.45|2440.41|2427.41|2438.11|2425.11|36
1622284590000|2021-05-29 10:36:30|2439.52|2426.52|2440.85|2427.85|2440.92|2427.92|2439.52|2426.52|37
1622284600000|2021-05-29 10:36:40|2441.14|2428.14|2438.66|2425.66|2441.22|2428.22|2438.4|2425.4|39
1622284610000|2021-05-29 10:36:50|2439|2426|2438.51|2425.51|2439.16|2426.16|2438.08|2425.08|39
1622284620000|2021-05-29 10:37:00|2438.27|2425.27|2438.17|2425.17|2438.57|2425.57|2437.63|2424.63|40
1622284630000|2021-05-29 10:37:10|2438.24|2425.24|2439.81|2426.81|2439.81|2426.81|2437.23|2424.23|36
1622284640000|2021-05-29 10:37:20|2440|2427|2440.75|2427.75|2441.71|2428.71|2440|2427|40
1622284650000|2021-05-29 10:37:30|2440.94|2427.94|2444.76|2431.76|2444.76|2431.76|2440.94|2427.94|38
1622284660000|2021-05-29 10:37:40|2445.02|2432.02|2445.81|2432.81|2446.12|2433.12|2444.76|2431.76|37
1622284670000|2021-05-29 10:37:50|2445.74|2432.74|2445.9|2432.9|2446.09|2433.09|2444.91|2431.91|39
1622284680000|2021-05-29 10:38:00|2445.91|2432.91|2444.79|2431.79|2446.67|2433.67|2444.75|2431.75|39
1622284690000|2021-05-29 10:38:10|2444.85|2431.85|2443.34|2430.34|2444.87|2431.87|2442.42|2429.42|38
1622284700000|2021-05-29 10:38:20|2443.45|2430.45|2442.67|2429.67|2443.69|2430.69|2442.61|2429.61|38
1622284710000|2021-05-29 10:38:30|2442.53|2429.53|2440.96|2427.96|2443.4|2430.4|2440.91|2427.91|39
1622284720000|2021-05-29 10:38:40|2440.88|2427.88|2441.11|2428.11|2441.63|2428.63|2440.43|2427.43|36
1622284730000|2021-05-29 10:38:50|2441.16|2428.16|2440.68|2427.68|2441.54|2428.54|2440.5|2427.5|37
1622284740000|2021-05-29 10:39:00|2440.65|2427.65|2442.21|2429.21|2442.55|2429.55|2440.56|2427.56|37
1622284750000|2021-05-29 10:39:10|2442.34|2429.34|2440.77|2427.77|2442.56|2429.56|2440.77|2427.77|39
1622284760000|2021-05-29 10:39:20|2440.86|2427.86|2440.43|2427.43|2441.22|2428.22|2439.88|2426.88|38
1622284770000|2021-05-29 10:39:30|2440.42|2427.42|2441.69|2428.69|2441.71|2428.71|2440.14|2427.14|36
1622284780000|2021-05-29 10:39:40|2441.72|2428.72|2438.94|2425.94|2441.79|2428.79|2438.94|2425.94|34
1622284790000|2021-05-29 10:39:50|2438.87|2425.87|2438.93|2425.93|2439.78|2426.78|2438.87|2425.87|36
1622284800000|2021-05-29 10:40:00|2438.92|2425.92|2439.55|2426.55|2439.55|2426.55|2437.04|2424.04|35
1622284810000|2021-05-29 10:40:10|2439.86|2426.86|2439.17|2426.17|2440.14|2427.14|2438.18|2425.18|39
1622284820000|2021-05-29 10:40:20|2439.18|2426.18|2435.67|2422.67|2439.18|2426.18|2435.52|2422.52|40
1622284830000|2021-05-29 10:40:30|2435.35|2422.35|2434.3|2421.3|2437.03|2424.03|2434.13|2421.13|39
1622284840000|2021-05-29 10:40:40|2434.38|2421.38|2435.91|2422.91|2436.72|2423.72|2434.29|2421.29|36
1622284850000|2021-05-29 10:40:50|2435.7|2422.7|2436.91|2423.91|2436.91|2423.91|2434.85|2421.85|38
1622284860000|2021-05-29 10:41:00|2436.79|2423.79|2435.24|2422.24|2437.01|2424.01|2435.04|2422.04|40
1622284870000|2021-05-29 10:41:10|2435.33|2422.33|2434.76|2421.76|2435.33|2422.33|2434.2|2421.2|36
1622284880000|2021-05-29 10:41:20|2434.68|2421.68|2432.25|2419.25|2434.69|2421.69|2432.24|2419.24|33
1622284890000|2021-05-29 10:41:30|2432.81|2419.81|2433.43|2420.43|2434.94|2421.94|2432.81|2419.81|37
1622284900000|2021-05-29 10:41:40|2433.33|2420.33|2432.8|2419.8|2433.39|2420.39|2432.78|2419.78|37
1622284910000|2021-05-29 10:41:50|2432.7|2419.7|2431.87|2418.87|2433.04|2420.04|2431.69|2418.69|35
1622284920000|2021-05-29 10:42:00|2431.83|2418.83|2432.91|2419.91|2434|2421|2431.83|2418.83|40
1622284930000|2021-05-29 10:42:10|2433.05|2420.05|2433.97|2420.97|2435.41|2422.41|2432.71|2419.71|38
1622284940000|2021-05-29 10:42:20|2433.63|2420.63|2432.72|2419.72|2434.69|2421.69|2432.7|2419.7|37
1622284950000|2021-05-29 10:42:30|2432.77|2419.77|2432.35|2419.35|2434.47|2421.47|2432.35|2419.35|34
1622284960000|2021-05-29 10:42:40|2432.44|2419.44|2434.54|2421.54|2434.81|2421.81|2432.37|2419.37|39
1622284970000|2021-05-29 10:42:50|2434.47|2421.47|2434.58|2421.58|2434.67|2421.67|2433.23|2420.23|38
1622284980000|2021-05-29 10:43:00|2434.34|2421.34|2432.52|2419.52|2434.34|2421.34|2432.52|2419.52|35
1622284990000|2021-05-29 10:43:10|2432.47|2419.47|2432.09|2419.09|2432.9|2419.9|2431.79|2418.79|38
1622285000000|2021-05-29 10:43:20|2431.62|2418.62|2432.1|2419.1|2432.22|2419.22|2431.59|2418.59|32
1622285010000|2021-05-29 10:43:30|2432.07|2419.07|2430.32|2417.32|2433.77|2420.77|2430.07|2417.07|38
1622285020000|2021-05-29 10:43:40|2430.27|2417.27|2429.63|2416.63|2431.82|2418.82|2429.15|2416.15|40
1622285030000|2021-05-29 10:43:50|2429.66|2416.66|2429.76|2416.76|2430.28|2417.28|2428.91|2415.91|38
1622285040000|2021-05-29 10:44:00|2429.47|2416.47|2432.21|2419.21|2432.53|2419.53|2429.28|2416.28|38
1622285050000|2021-05-29 10:44:10|2432.2|2419.2|2432.37|2419.37|2432.91|2419.91|2432.07|2419.07|38
1622285060000|2021-05-29 10:44:20|2431.96|2418.96|2429.45|2416.45|2431.96|2418.96|2429.33|2416.33|39
1622285070000|2021-05-29 10:44:30|2429.47|2416.47|2427.45|2414.45|2429.64|2416.64|2427.11|2414.11|39
1622285080000|2021-05-29 10:44:40|2427.41|2414.41|2428.35|2415.35|2428.89|2415.89|2427.26|2414.26|40
1622285090000|2021-05-29 10:44:50|2428.46|2415.46|2429.1|2416.1|2429.1|2416.1|2427.21|2414.21|38
1622285100000|2021-05-29 10:45:00|2429.05|2416.05|2428.62|2415.62|2429.05|2416.05|2427.26|2414.26|40
1622285110000|2021-05-29 10:45:10|2428.73|2415.73|2431.05|2418.05|2431.96|2418.96|2428.73|2415.73|38
1622285120000|2021-05-29 10:45:20|2430.92|2417.92|2429.68|2416.68|2430.96|2417.96|2429.67|2416.67|35
1622285130000|2021-05-29 10:45:30|2429.6|2416.6|2429.47|2416.47|2430.29|2417.29|2429.32|2416.32|38
1622285140000|2021-05-29 10:45:40|2429.39|2416.39|2428.58|2415.58|2429.39|2416.39|2428.22|2415.22|40
1622285150000|2021-05-29 10:45:50|2428.41|2415.41|2428.16|2415.16|2429.62|2416.62|2427.53|2414.53|40
1622285160000|2021-05-29 10:46:00|2428.13|2415.13|2427.83|2414.83|2428.13|2415.13|2427.75|2414.75|33
1622285170000|2021-05-29 10:46:10|2427.62|2414.62|2425.79|2412.79|2427.62|2414.62|2425.49|2412.49|39
1622285180000|2021-05-29 10:46:20|2426.45|2413.45|2426.74|2413.74|2426.74|2413.74|2424.92|2411.92|39
1622285190000|2021-05-29 10:46:30|2426.9|2413.9|2427.31|2414.31|2427.65|2414.65|2426.8|2413.8|36
1622285200000|2021-05-29 10:46:40|2427.39|2414.39|2426.74|2413.74|2427.39|2414.39|2426.31|2413.31|38
1622285210000|2021-05-29 10:46:50|2426.12|2413.12|2425.73|2412.73|2426.25|2413.25|2425.67|2412.67|39
1622285220000|2021-05-29 10:47:00|2425.71|2412.71|2426.4|2413.4|2427.15|2414.15|2425.57|2412.57|38
1622285230000|2021-05-29 10:47:10|2426.33|2413.33|2425.89|2412.89|2426.38|2413.38|2425.8|2412.8|31
1622285240000|2021-05-29 10:47:20|2425.86|2412.86|2426.02|2413.02|2426.09|2413.09|2425.17|2412.17|37
1622285250000|2021-05-29 10:47:30|2426.11|2413.11|2428.75|2415.75|2428.75|2415.75|2426.05|2413.05|38
1622285260000|2021-05-29 10:47:40|2428.67|2415.67|2427.81|2414.81|2429.09|2416.09|2427.71|2414.71|38
1622285270000|2021-05-29 10:47:50|2427.82|2414.82|2426.93|2413.93|2427.84|2414.84|2426.72|2413.72|32
1622285280000|2021-05-29 10:48:00|2426.91|2413.91|2428.72|2415.72|2428.73|2415.73|2426.7|2413.7|35
1622285290000|2021-05-29 10:48:10|2428.69|2415.69|2428.8|2415.8|2429.16|2416.16|2428.08|2415.08|36
1622285300000|2021-05-29 10:48:20|2428.81|2415.81|2427.42|2414.42|2428.81|2415.81|2427.05|2414.05|37
1622285310000|2021-05-29 10:48:30|2427.46|2414.46|2428.67|2415.67|2429.52|2416.52|2427.46|2414.46|37
1622285320000|2021-05-29 10:48:40|2428.68|2415.68|2430.91|2417.91|2431.61|2418.61|2428.68|2415.68|36
1622285330000|2021-05-29 10:48:50|2430.9|2417.9|2428.87|2415.87|2430.9|2417.9|2428.72|2415.72|37
1622285340000|2021-05-29 10:49:00|2428.89|2415.89|2430.48|2417.48|2430.48|2417.48|2428.83|2415.83|39
1622285350000|2021-05-29 10:49:10|2430.65|2417.65|2433.48|2420.48|2434.24|2421.24|2430.65|2417.65|38
1622285360000|2021-05-29 10:49:20|2433.63|2420.63|2434.56|2421.56|2434.56|2421.56|2433.5|2420.5|40
1622285370000|2021-05-29 10:49:30|2434.47|2421.47|2434.77|2421.77|2435.52|2422.52|2434.47|2421.47|35
1622285380000|2021-05-29 10:49:40|2434.63|2421.63|2434.45|2421.45|2434.64|2421.64|2434.05|2421.05|37
1622285390000|2021-05-29 10:49:50|2434.52|2421.52|2433.82|2420.82|2436.38|2423.38|2433.82|2420.82|37
1622285400000|2021-05-29 10:50:00|2433.89|2420.89|2432.66|2419.66|2434.55|2421.55|2432.65|2419.65|37
1622285410000|2021-05-29 10:50:10|2432.44|2419.44|2430.6|2417.6|2432.56|2419.56|2430.6|2417.6|38
1622285420000|2021-05-29 10:50:20|2430.53|2417.53|2429.81|2416.81|2431|2418|2428.73|2415.73|37
1622285430000|2021-05-29 10:50:30|2429.74|2416.74|2427.5|2414.5|2429.86|2416.86|2427.5|2414.5|40
1622285440000|2021-05-29 10:50:40|2427.53|2414.53|2426.14|2413.14|2427.72|2414.72|2426.13|2413.13|36
1622285450000|2021-05-29 10:50:50|2426.15|2413.15|2426.09|2413.09|2426.25|2413.25|2425.56|2412.56|37
1622285460000|2021-05-29 10:51:00|2425.91|2412.91|2425.79|2412.79|2426.27|2413.27|2424.72|2411.72|37
1622285470000|2021-05-29 10:51:10|2425.96|2412.96|2424.7|2411.7|2426.11|2413.11|2424.1|2411.1|37
1622285480000|2021-05-29 10:51:20|2424.53|2411.53|2423.61|2410.61|2424.9|2411.9|2423.61|2410.61|37
1622285490000|2021-05-29 10:51:30|2423.63|2410.63|2425.18|2412.18|2425.18|2412.18|2423.48|2410.48|38
1622285500000|2021-05-29 10:51:40|2425.16|2412.16|2424.12|2411.12|2425.17|2412.17|2423.72|2410.72|39
1622285510000|2021-05-29 10:51:50|2424.41|2411.41|2423.93|2410.93|2424.59|2411.59|2423.81|2410.81|33
1622285520000|2021-05-29 10:52:00|2423.95|2410.95|2423.97|2410.97|2424.34|2411.34|2423.22|2410.22|34
1622285530000|2021-05-29 10:52:10|2423.98|2410.98|2427.42|2414.42|2427.42|2414.42|2423.94|2410.94|34
1622285540000|2021-05-29 10:52:20|2427.41|2414.41|2429.47|2416.47|2429.75|2416.75|2427.36|2414.36|39
1622285550000|2021-05-29 10:52:30|2429.45|2416.45|2429.06|2416.06|2430.12|2417.12|2428.69|2415.69|40
1622285560000|2021-05-29 10:52:40|2428.71|2415.71|2429.18|2416.18|2429.51|2416.51|2428.21|2415.21|36
1622285570000|2021-05-29 10:52:50|2429.25|2416.25|2429.63|2416.63|2429.75|2416.75|2429.25|2416.25|28
1622285580000|2021-05-29 10:53:00|2429.64|2416.64|2431.37|2418.37|2431.43|2418.43|2429.6|2416.6|34
1622285590000|2021-05-29 10:53:10|2431.36|2418.36|2431.37|2418.37|2431.67|2418.67|2431.24|2418.24|39
1622285600000|2021-05-29 10:53:20|2431.39|2418.39|2432.87|2419.87|2432.97|2419.97|2431.39|2418.39|36
1622285610000|2021-05-29 10:53:30|2432.9|2419.9|2432.94|2419.94|2432.98|2419.98|2431.54|2418.54|40
1622285620000|2021-05-29 10:53:40|2432.91|2419.91|2430.95|2417.95|2432.95|2419.95|2430.95|2417.95|36
1622285630000|2021-05-29 10:53:50|2430.89|2417.89|2431.91|2418.91|2432.78|2419.78|2430.59|2417.59|36
1622285640000|2021-05-29 10:54:00|2432.01|2419.01|2432.27|2419.27|2432.8|2419.8|2432.01|2419.01|37
1622285650000|2021-05-29 10:54:10|2432.28|2419.28|2431.76|2418.76|2432.52|2419.52|2431.76|2418.76|37
1622285660000|2021-05-29 10:54:20|2431.67|2418.67|2432.5|2419.5|2433.03|2420.03|2431.35|2418.35|35
1622285670000|2021-05-29 10:54:30|2432.49|2419.49|2433.38|2420.38|2433.38|2420.38|2432.47|2419.47|40
1622285680000|2021-05-29 10:54:40|2433.3|2420.3|2434.57|2421.57|2434.57|2421.57|2433.25|2420.25|32
1622285690000|2021-05-29 10:54:50|2434.68|2421.68|2433.8|2420.8|2435.55|2422.55|2433.8|2420.8|37
1622285700000|2021-05-29 10:55:00|2433.88|2420.88|2434.88|2421.88|2435.25|2422.25|2433.88|2420.88|36
1622285710000|2021-05-29 10:55:10|2434.82|2421.82|2434.35|2421.35|2435.7|2422.7|2434.33|2421.33|36
1622285720000|2021-05-29 10:55:20|2434.36|2421.36|2432.9|2419.9|2435.04|2422.04|2432.88|2419.88|39
1622285730000|2021-05-29 10:55:30|2432.96|2419.96|2430.72|2417.72|2432.96|2419.96|2430.72|2417.72|37
1622285740000|2021-05-29 10:55:40|2430.7|2417.7|2431.2|2418.2|2431.34|2418.34|2430.03|2417.03|38
1622285750000|2021-05-29 10:55:50|2431.14|2418.14|2428.9|2415.9|2431.14|2418.14|2428.89|2415.89|35
1622285760000|2021-05-29 10:56:00|2428.88|2415.88|2429.47|2416.47|2429.64|2416.64|2428.87|2415.87|31
1622285770000|2021-05-29 10:56:10|2429.48|2416.48|2427.29|2414.29|2429.58|2416.58|2427.17|2414.17|40
1622285780000|2021-05-29 10:56:20|2427.37|2414.37|2426.21|2413.21|2427.41|2414.41|2425.56|2412.56|35
1622285790000|2021-05-29 10:56:30|2426.17|2413.17|2426.47|2413.47|2427.2|2414.2|2425.57|2412.57|37
1622285800000|2021-05-29 10:56:40|2426.4|2413.4|2426.03|2413.03|2426.58|2413.58|2426|2413|33
1622285810000|2021-05-29 10:56:50|2425.86|2412.86|2427.68|2414.68|2427.69|2414.69|2425.86|2412.86|33
1622285820000|2021-05-29 10:57:00|2427.6|2414.6|2425.79|2412.79|2427.6|2414.6|2425.78|2412.78|36
1622285830000|2021-05-29 10:57:10|2425.8|2412.8|2424.92|2411.92|2425.84|2412.84|2424.6|2411.6|35
1622285840000|2021-05-29 10:57:20|2424.99|2411.99|2424.79|2411.79|2425.62|2412.62|2424.54|2411.54|38
1622285850000|2021-05-29 10:57:30|2424.74|2411.74|2425.71|2412.71|2426.75|2413.75|2424.73|2411.73|38
1622285860000|2021-05-29 10:57:40|2425.73|2412.73|2425.16|2412.16|2425.76|2412.76|2424.92|2411.92|36
1622285870000|2021-05-29 10:57:50|2425.09|2412.09|2425.02|2412.02|2425.35|2412.35|2424.53|2411.53|35
1622285880000|2021-05-29 10:58:00|2425|2412|2427.87|2414.87|2427.87|2414.87|2425|2412|35
1622285890000|2021-05-29 10:58:10|2427.79|2414.79|2428.78|2415.78|2429.25|2416.25|2427.44|2414.44|38
1622285900000|2021-05-29 10:58:20|2428.61|2415.61|2428.23|2415.23|2429.82|2416.82|2428.23|2415.23|38
1622285910000|2021-05-29 10:58:30|2428.16|2415.16|2428.84|2415.84|2429.22|2416.22|2427.91|2414.91|37
1622285920000|2021-05-29 10:58:40|2428.82|2415.82|2430.55|2417.55|2431.42|2418.42|2428.82|2415.82|36
1622285930000|2021-05-29 10:58:50|2430.54|2417.54|2429.82|2416.82|2430.62|2417.62|2429.74|2416.74|33
1622285940000|2021-05-29 10:59:00|2429.84|2416.84|2429.88|2416.88|2430.24|2417.24|2429.48|2416.48|35
1622285950000|2021-05-29 10:59:10|2429.95|2416.95|2432.33|2419.33|2432.37|2419.37|2429.95|2416.95|38
1622285960000|2021-05-29 10:59:20|2432.25|2419.25|2430.19|2417.19|2432.25|2419.25|2430.14|2417.14|37
1622285970000|2021-05-29 10:59:30|2429.77|2416.77|2428.51|2415.51|2430.01|2417.01|2428.51|2415.51|36
1622285980000|2021-05-29 10:59:40|2428.52|2415.52|2426.66|2413.66|2428.52|2415.52|2426.59|2413.59|38
1622285990000|2021-05-29 10:59:50|2426.65|2413.65|2427.6|2414.6|2427.73|2414.73|2425.64|2412.64|40
1622286000000|2021-05-29 11:00:00|2427.84|2414.84|2428.55|2415.55|2429.41|2416.41|2427.84|2414.84|37
1622286010000|2021-05-29 11:00:10|2428.82|2415.82|2429.16|2416.16|2430.21|2417.21|2428.81|2415.81|37
1622286020000|2021-05-29 11:00:20|2429.15|2416.15|2428.43|2415.43|2429.36|2416.36|2428.29|2415.29|40
1622286030000|2021-05-29 11:00:30|2428.51|2415.51|2427.54|2414.54|2428.56|2415.56|2427.04|2414.04|37
1622286040000|2021-05-29 11:00:40|2427.68|2414.68|2430.85|2417.85|2430.95|2417.95|2427.35|2414.35|39
1622286050000|2021-05-29 11:00:50|2430.92|2417.92|2431.03|2418.03|2431.07|2418.07|2429.93|2416.93|37
1622286060000|2021-05-29 11:01:00|2431.09|2418.09|2429.16|2416.16|2431.32|2418.32|2428.73|2415.73|39
1622286070000|2021-05-29 11:01:10|2429.14|2416.14|2428.75|2415.75|2430.1|2417.1|2428.75|2415.75|39
1622286080000|2021-05-29 11:01:20|2428.65|2415.65|2426.69|2413.69|2429.05|2416.05|2426.69|2413.69|37
1622286090000|2021-05-29 11:01:30|2426.76|2413.76|2427.25|2414.25|2427.98|2414.98|2426.68|2413.68|36
1622286100000|2021-05-29 11:01:40|2427.17|2414.17|2426.06|2413.06|2427.17|2414.17|2425.68|2412.68|37
1622286110000|2021-05-29 11:01:50|2426.07|2413.07|2424.24|2411.24|2426.07|2413.07|2424.24|2411.24|37
1622286120000|2021-05-29 11:02:00|2424.2|2411.2|2424.89|2411.89|2425.7|2412.7|2424.2|2411.2|35
1622286130000|2021-05-29 11:02:10|2424.84|2411.84|2423.86|2410.86|2424.99|2411.99|2423.52|2410.52|37
1622286140000|2021-05-29 11:02:20|2423.9|2410.9|2422.76|2409.76|2424.2|2411.2|2422.76|2409.76|36
1622286150000|2021-05-29 11:02:30|2422.74|2409.74|2423.12|2410.12|2423.53|2410.53|2421.92|2408.92|39
1622286160000|2021-05-29 11:02:40|2423.14|2410.14|2424.4|2411.4|2424.95|2411.95|2423.14|2410.14|37
1622286170000|2021-05-29 11:02:50|2424.07|2411.07|2422.84|2409.84|2424.07|2411.07|2422.78|2409.78|37
1622286180000|2021-05-29 11:03:00|2422.83|2409.83|2422.2|2409.2|2423.2|2410.2|2422.13|2409.13|37
1622286190000|2021-05-29 11:03:10|2422.03|2409.03|2421.18|2408.18|2422.14|2409.14|2420.77|2407.77|39
1622286200000|2021-05-29 11:03:20|2421.17|2408.17|2421.05|2408.05|2421.33|2408.33|2420.31|2407.31|39
1622286210000|2021-05-29 11:03:30|2420.99|2407.99|2421.02|2408.02|2421.04|2408.04|2420.02|2407.02|38
1622286220000|2021-05-29 11:03:40|2421.07|2408.07|2420.96|2407.96|2421.87|2408.87|2420.75|2407.75|37
1622286230000|2021-05-29 11:03:50|2421.02|2408.02|2420.06|2407.06|2421.02|2408.02|2419.97|2406.97|36
1622286240000|2021-05-29 11:04:00|2420.09|2407.09|2419.26|2406.26|2420.32|2407.32|2418.95|2405.95|35
1622286250000|2021-05-29 11:04:10|2419.24|2406.24|2419.09|2406.09|2419.24|2406.24|2418.13|2405.13|38
1622286260000|2021-05-29 11:04:20|2419.05|2406.05|2418.93|2405.93|2420.01|2407.01|2418.61|2405.61|38
1622286270000|2021-05-29 11:04:30|2418.88|2405.88|2419.91|2406.91|2419.95|2406.95|2418.49|2405.49|37
1622286280000|2021-05-29 11:04:40|2419.93|2406.93|2419.82|2406.82|2420.01|2407.01|2419.28|2406.28|38
1622286290000|2021-05-29 11:04:50|2419.77|2406.77|2417.97|2404.97|2419.77|2406.77|2417.97|2404.97|37
1622286300000|2021-05-29 11:05:00|2417.99|2404.99|2415.65|2402.65|2417.99|2404.99|2415.65|2402.65|38
1622286310000|2021-05-29 11:05:10|2415.55|2402.55|2415.25|2402.25|2415.85|2402.85|2412.77|2399.77|39
1622286320000|2021-05-29 11:05:20|2414.37|2401.37|2412.5|2399.5|2415.48|2402.48|2412.49|2399.49|40
1622286330000|2021-05-29 11:05:30|2412.57|2399.57|2413.24|2400.24|2415.26|2402.26|2412.57|2399.57|40
1622286340000|2021-05-29 11:05:40|2413.5|2400.5|2413.4|2400.4|2414.03|2401.03|2412.27|2399.27|38
1622286350000|2021-05-29 11:05:50|2413.33|2400.33|2413.73|2400.73|2413.73|2400.73|2412.78|2399.78|35
1622286360000|2021-05-29 11:06:00|2414.25|2401.25|2419.46|2406.46|2420.91|2407.91|2414.25|2401.25|38
1622286370000|2021-05-29 11:06:10|2419.6|2406.6|2420.91|2407.91|2421.04|2408.04|2418.04|2405.04|40
1622286380000|2021-05-29 11:06:20|2421.02|2408.02|2420.57|2407.57|2422.15|2409.15|2419.7|2406.7|39
1622286390000|2021-05-29 11:06:30|2420.71|2407.71|2423.34|2410.34|2423.58|2410.58|2420.71|2407.71|37
1622286400000|2021-05-29 11:06:40|2423.24|2410.24|2421.96|2408.96|2423.32|2410.32|2421.38|2408.38|39
1622286410000|2021-05-29 11:06:50|2421.86|2408.86|2423.55|2410.55|2423.59|2410.59|2421.49|2408.49|37
1622286420000|2021-05-29 11:07:00|2423.58|2410.58|2427.82|2414.82|2427.82|2414.82|2423.53|2410.53|37
1622286430000|2021-05-29 11:07:10|2427.99|2414.99|2429.4|2416.4|2429.46|2416.46|2427.98|2414.98|39
1622286440000|2021-05-29 11:07:20|2429.52|2416.52|2428.03|2415.03|2429.54|2416.54|2427.35|2414.35|38
1622286450000|2021-05-29 11:07:30|2428.01|2415.01|2430.43|2417.43|2430.46|2417.46|2428.01|2415.01|39
1622286460000|2021-05-29 11:07:40|2430.44|2417.44|2428.92|2415.92|2431.5|2418.5|2428.92|2415.92|34
1622286470000|2021-05-29 11:07:50|2429.07|2416.07|2429.13|2416.13|2429.77|2416.77|2428.52|2415.52|40
1622286480000|2021-05-29 11:08:00|2429.19|2416.19|2426.98|2413.98|2429.19|2416.19|2426.06|2413.06|38
1622286490000|2021-05-29 11:08:10|2427.2|2414.2|2427.49|2414.49|2427.52|2414.52|2425.19|2412.19|37
1622286500000|2021-05-29 11:08:20|2427.25|2414.25|2424.93|2411.93|2427.31|2414.31|2424.87|2411.87|35
1622286510000|2021-05-29 11:08:30|2424.95|2411.95|2424.75|2411.75|2425.99|2412.99|2424.35|2411.35|38
1622286520000|2021-05-29 11:08:40|2424.73|2411.73|2425.74|2412.74|2425.74|2412.74|2423.66|2410.66|38
1622286530000|2021-05-29 11:08:50|2425.89|2412.89|2426.64|2413.64|2427.05|2414.05|2425.89|2412.89|34
1622286540000|2021-05-29 11:09:00|2426.6|2413.6|2426.25|2413.25|2427.21|2414.21|2426.25|2413.25|37
1622286550000|2021-05-29 11:09:10|2426.28|2413.28|2425.49|2412.49|2427.13|2414.13|2425.44|2412.44|38
1622286560000|2021-05-29 11:09:20|2425.42|2412.42|2425.17|2412.17|2425.94|2412.94|2424.97|2411.97|36
1622286570000|2021-05-29 11:09:30|2425.21|2412.21|2427.1|2414.1|2427.12|2414.12|2425.13|2412.13|36
1622286580000|2021-05-29 11:09:40|2427.06|2414.06|2426.64|2413.64|2427.49|2414.49|2426.64|2413.64|38
1622286590000|2021-05-29 11:09:50|2426.62|2413.62|2427.19|2414.19|2427.21|2414.21|2425.88|2412.88|40
1622286600000|2021-05-29 11:10:00|2427.26|2414.26|2427.23|2414.23|2427.51|2414.51|2427.23|2414.23|32
1622286610000|2021-05-29 11:10:10|2427.34|2414.34|2427.48|2414.48|2428.7|2415.7|2427.34|2414.34|36
1622286620000|2021-05-29 11:10:20|2427.5|2414.5|2425.08|2412.08|2427.61|2414.61|2424.81|2411.81|37
1622286630000|2021-05-29 11:10:30|2425.09|2412.09|2423.62|2410.62|2425.09|2412.09|2423.51|2410.51|39
1622286640000|2021-05-29 11:10:40|2423.5|2410.5|2423.8|2410.8|2424.1|2411.1|2423.45|2410.45|35
1622286650000|2021-05-29 11:10:50|2423.77|2410.77|2423.64|2410.64|2423.77|2410.77|2423.23|2410.23|33
1622286660000|2021-05-29 11:11:00|2423.59|2410.59|2424.32|2411.32|2424.6|2411.6|2422.33|2409.33|37
1622286670000|2021-05-29 11:11:10|2424.33|2411.33|2423.01|2410.01|2425.07|2412.07|2422.99|2409.99|39
1622286680000|2021-05-29 11:11:20|2422.97|2409.97|2421.37|2408.37|2423.21|2410.21|2421.06|2408.06|37
1622286690000|2021-05-29 11:11:30|2421.29|2408.29|2421.68|2408.68|2423.05|2410.05|2420.68|2407.68|38
1622286700000|2021-05-29 11:11:40|2421.96|2408.96|2423.48|2410.48|2423.48|2410.48|2421.96|2408.96|34
1622286710000|2021-05-29 11:11:50|2423.57|2410.57|2424.28|2411.28|2424.42|2411.42|2423.57|2410.57|34
1622286720000|2021-05-29 11:12:00|2424.32|2411.32|2422.72|2409.72|2424.38|2411.38|2422.11|2409.11|38
1622286730000|2021-05-29 11:12:10|2422.82|2409.82|2421.45|2408.45|2422.82|2409.82|2421.45|2408.45|38
1622286740000|2021-05-29 11:12:20|2421.51|2408.51|2421.8|2408.8|2422.78|2409.78|2421.1|2408.1|38
1622286750000|2021-05-29 11:12:30|2421.86|2408.86|2423.83|2410.83|2423.83|2410.83|2421.76|2408.76|37
1622286760000|2021-05-29 11:12:40|2423.89|2410.89|2423.17|2410.17|2423.99|2410.99|2423.17|2410.17|34
1622286770000|2021-05-29 11:12:50|2423.16|2410.16|2423.05|2410.05|2423.66|2410.66|2423.02|2410.02|37
1622286780000|2021-05-29 11:13:00|2423.07|2410.07|2420.85|2407.85|2423.22|2410.22|2420.85|2407.85|37
1622286790000|2021-05-29 11:13:10|2420.89|2407.89|2419.88|2406.88|2421.28|2408.28|2418.89|2405.89|36
1622286800000|2021-05-29 11:13:20|2419.8|2406.8|2420.36|2407.36|2421.79|2408.79|2419.73|2406.73|36
1622286810000|2021-05-29 11:13:30|2420.24|2407.24|2423.3|2410.3|2423.3|2410.3|2420.08|2407.08|39
1622286820000|2021-05-29 11:13:40|2423.22|2410.22|2420.56|2407.56|2423.22|2410.22|2420.12|2407.12|38
1622286830000|2021-05-29 11:13:50|2420.63|2407.63|2419.68|2406.68|2421.05|2408.05|2419.52|2406.52|39
1622286840000|2021-05-29 11:14:00|2419.65|2406.65|2421.25|2408.25|2421.25|2408.25|2419.51|2406.51|37
1622286850000|2021-05-29 11:14:10|2421.41|2408.41|2421.51|2408.51|2421.58|2408.58|2420.31|2407.31|38
1622286860000|2021-05-29 11:14:20|2421.56|2408.56|2420.19|2407.19|2422.14|2409.14|2420.19|2407.19|38
1622286870000|2021-05-29 11:14:30|2420.07|2407.07|2420.91|2407.91|2421.1|2408.1|2419.84|2406.84|38
1622286880000|2021-05-29 11:14:40|2421.04|2408.04|2420.82|2407.82|2422.24|2409.24|2420.24|2407.24|40
1622286890000|2021-05-29 11:14:50|2420.97|2407.97|2419.6|2406.6|2421.05|2408.05|2419.31|2406.31|36
1622286900000|2021-05-29 11:15:00|2419.51|2406.51|2417.4|2404.4|2419.67|2406.67|2417.2|2404.2|38
1622286910000|2021-05-29 11:15:10|2417.44|2404.44|2415.54|2402.54|2417.44|2404.44|2415.54|2402.54|35
1622286920000|2021-05-29 11:15:20|2415.43|2402.43|2414.55|2401.55|2415.43|2402.43|2413.52|2400.52|37
1622286930000|2021-05-29 11:15:30|2414.6|2401.6|2416.63|2403.63|2416.63|2403.63|2414.6|2401.6|39
1622286940000|2021-05-29 11:15:40|2416.66|2403.66|2416.16|2403.16|2417.06|2404.06|2414.36|2401.36|38
1622286950000|2021-05-29 11:15:50|2416.18|2403.18|2414.22|2401.22|2416.2|2403.2|2414.16|2401.16|34
1622286960000|2021-05-29 11:16:00|2414.24|2401.24|2413.91|2400.91|2414.24|2401.24|2412.23|2399.23|40
1622286970000|2021-05-29 11:16:10|2414.25|2401.25|2414.08|2401.08|2414.5|2401.5|2412.99|2399.99|38
1622286980000|2021-05-29 11:16:20|2414.07|2401.07|2413.37|2400.37|2414.26|2401.26|2413.1|2400.1|37
1622286990000|2021-05-29 11:16:30|2413.36|2400.36|2412.99|2399.99|2413.54|2400.54|2412.85|2399.85|36
1622287000000|2021-05-29 11:16:40|2412.88|2399.88|2412.7|2399.7|2412.9|2399.9|2412.29|2399.29|39
1622287010000|2021-05-29 11:16:50|2412.99|2399.99|2413.26|2400.26|2413.65|2400.65|2412.39|2399.39|38
1622287020000|2021-05-29 11:17:00|2413.35|2400.35|2412.59|2399.59|2413.35|2400.35|2412.39|2399.39|38
1622287030000|2021-05-29 11:17:10|2412.64|2399.64|2410.27|2397.27|2412.79|2399.79|2409.45|2396.45|40
1622287040000|2021-05-29 11:17:20|2410.18|2397.18|2406.1|2393.1|2410.2|2397.2|2406.1|2393.1|40
1622287050000|2021-05-29 11:17:30|2405.73|2392.73|2396.74|2383.74|2405.73|2392.73|2396.74|2383.74|39
1622287060000|2021-05-29 11:17:40|2396.16|2383.16|2397.23|2384.23|2397.23|2384.23|2393.76|2380.76|40
1622287070000|2021-05-29 11:17:50|2397.32|2384.32|2399.52|2386.52|2399.52|2386.52|2396.39|2383.39|39
1622287080000|2021-05-29 11:18:00|2399.49|2386.49|2401.37|2388.37|2404.67|2391.67|2399.41|2386.41|39
1622287090000|2021-05-29 11:18:10|2401.31|2388.31|2400.89|2387.89|2401.31|2388.31|2398.03|2385.03|39
1622287100000|2021-05-29 11:18:20|2400.75|2387.75|2398.94|2385.94|2400.84|2387.84|2398.73|2385.73|40
1622287110000|2021-05-29 11:18:30|2398.97|2385.97|2395.49|2382.49|2398.97|2385.97|2395.26|2382.26|36
1622287120000|2021-05-29 11:18:40|2395.41|2382.41|2396.76|2383.76|2396.76|2383.76|2394.21|2381.21|39
1622287130000|2021-05-29 11:18:50|2396.69|2383.69|2396.93|2383.93|2397.34|2384.34|2395.91|2382.91|38
1622287140000|2021-05-29 11:19:00|2397.01|2384.01|2397.87|2384.87|2400.25|2387.25|2396.95|2383.95|40
1622287150000|2021-05-29 11:19:10|2398.15|2385.15|2394.52|2381.52|2398.26|2385.26|2394.49|2381.49|39
1622287160000|2021-05-29 11:19:20|2394.51|2381.51|2393.92|2380.92|2395.11|2382.11|2393.6|2380.6|39
1622287170000|2021-05-29 11:19:30|2393.88|2380.88|2394.42|2381.42|2395.19|2382.19|2393.37|2380.37|37
1622287180000|2021-05-29 11:19:40|2394.21|2381.21|2393.27|2380.27|2394.21|2381.21|2392.86|2379.86|39
1622287190000|2021-05-29 11:19:50|2393.23|2380.23|2389.78|2376.78|2393.23|2380.23|2389.69|2376.69|37
1622287200000|2021-05-29 11:20:00|2389.77|2376.77|2392.95|2379.95|2392.95|2379.95|2389.65|2376.65|38
1622287210000|2021-05-29 11:20:10|2393.1|2380.1|2394.19|2381.19|2396.31|2383.31|2393.1|2380.1|39
1622287220000|2021-05-29 11:20:20|2394.34|2381.34|2396.28|2383.28|2396.28|2383.28|2394.07|2381.07|39
1622287230000|2021-05-29 11:20:30|2396.23|2383.23|2398.01|2385.01|2398.03|2385.03|2395.95|2382.95|36
1622287240000|2021-05-29 11:20:40|2397.96|2384.96|2400.77|2387.77|2401.18|2388.18|2397.95|2384.95|40
1622287250000|2021-05-29 11:20:50|2401.19|2388.19|2400.98|2387.98|2401.56|2388.56|2400.76|2387.76|40
1622287260000|2021-05-29 11:21:00|2400.9|2387.9|2404.8|2391.8|2405.37|2392.37|2400.9|2387.9|39
1622287270000|2021-05-29 11:21:10|2404.95|2391.95|2407.06|2394.06|2407.08|2394.08|2404.95|2391.95|39
1622287280000|2021-05-29 11:21:20|2407.08|2394.08|2404.73|2391.73|2407.16|2394.16|2404.69|2391.69|39
1622287290000|2021-05-29 11:21:30|2404.62|2391.62|2401.71|2388.71|2404.62|2391.62|2401.71|2388.71|39
1622287300000|2021-05-29 11:21:40|2401.68|2388.68|2403.49|2390.49|2403.75|2390.75|2401.68|2388.68|36
1622287310000|2021-05-29 11:21:50|2403.54|2390.54|2402.55|2389.55|2403.54|2390.54|2401.81|2388.81|38
1622287320000|2021-05-29 11:22:00|2402.54|2389.54|2397.95|2384.95|2402.54|2389.54|2396.49|2383.49|38
1622287330000|2021-05-29 11:22:10|2398|2385|2399.22|2386.22|2399.22|2386.22|2397.48|2384.48|40
1622287340000|2021-05-29 11:22:20|2399.91|2386.91|2400.68|2387.68|2401.61|2388.61|2399.91|2386.91|37
1622287350000|2021-05-29 11:22:30|2401.22|2388.22|2395.8|2382.8|2401.71|2388.71|2394.95|2381.95|40
1622287360000|2021-05-29 11:22:40|2395.97|2382.97|2388.97|2375.97|2395.97|2382.97|2386.71|2373.71|40
1622287370000|2021-05-29 11:22:50|2389.55|2376.55|2391.73|2378.73|2392.49|2379.49|2389.17|2376.17|38
1622287380000|2021-05-29 11:23:00|2391.07|2378.07|2389.45|2376.45|2391.07|2378.07|2386.63|2373.63|40
1622287390000|2021-05-29 11:23:10|2389.49|2376.49|2389.2|2376.2|2389.73|2376.73|2388.63|2375.63|39
1622287400000|2021-05-29 11:23:20|2389.28|2376.28|2393.5|2380.5|2393.77|2380.77|2389.18|2376.18|39
1622287410000|2021-05-29 11:23:30|2393.59|2380.59|2392.27|2379.27|2393.68|2380.68|2391.94|2378.94|38
1622287420000|2021-05-29 11:23:40|2392.31|2379.31|2393.65|2380.65|2394.06|2381.06|2392.31|2379.31|36
1622287430000|2021-05-29 11:23:50|2393.52|2380.52|2393.82|2380.82|2394.15|2381.15|2392.22|2379.22|38
1622287440000|2021-05-29 11:24:00|2393.83|2380.83|2400.36|2387.36|2400.36|2387.36|2393.82|2380.82|37
1622287450000|2021-05-29 11:24:10|2400.6|2387.6|2402.19|2389.19|2404.01|2391.01|2399.71|2386.71|37
1622287460000|2021-05-29 11:24:20|2402.3|2389.3|2402.58|2389.58|2402.93|2389.93|2400.46|2387.46|37
1622287470000|2021-05-29 11:24:30|2402.55|2389.55|2404.02|2391.02|2404.91|2391.91|2400.51|2387.51|38
1622287480000|2021-05-29 11:24:40|2403.8|2390.8|2406.57|2393.57|2406.6|2393.6|2403.07|2390.07|40
1622287490000|2021-05-29 11:24:50|2406.85|2393.85|2407.88|2394.88|2408.98|2395.98|2406.77|2393.77|38
1622287500000|2021-05-29 11:25:00|2407.75|2394.75|2402.13|2389.13|2408.37|2395.37|2401.79|2388.79|40
1622287510000|2021-05-29 11:25:10|2402.16|2389.16|2404.06|2391.06|2404.06|2391.06|2400.99|2387.99|38
1622287520000|2021-05-29 11:25:20|2404.47|2391.47|2403.83|2390.83|2405.21|2392.21|2403.8|2390.8|40
1622287530000|2021-05-29 11:25:30|2403.77|2390.77|2405.43|2392.43|2405.89|2392.89|2402.4|2389.4|36
1622287540000|2021-05-29 11:25:40|2405.99|2392.99|2407.18|2394.18|2407.25|2394.25|2405.5|2392.5|40
1622287550000|2021-05-29 11:25:50|2407.38|2394.38|2404.92|2391.92|2407.38|2394.38|2404.48|2391.48|40
1622287560000|2021-05-29 11:26:00|2404.85|2391.85|2402.14|2389.14|2404.85|2391.85|2401.72|2388.72|39
1622287570000|2021-05-29 11:26:10|2402.75|2389.75|2403.01|2390.01|2404.61|2391.61|2402.55|2389.55|40
1622287580000|2021-05-29 11:26:20|2403.09|2390.09|2406.22|2393.22|2407.31|2394.31|2403.09|2390.09|40
1622287590000|2021-05-29 11:26:30|2406.25|2393.25|2406.77|2393.77|2407.3|2394.3|2406.15|2393.15|37
1622287600000|2021-05-29 11:26:40|2406.68|2393.68|2408.34|2395.34|2408.34|2395.34|2405.73|2392.73|38
1622287610000|2021-05-29 11:26:50|2407.94|2394.94|2411.29|2398.29|2411.33|2398.33|2407.61|2394.61|38
1622287620000|2021-05-29 11:27:00|2411.65|2398.65|2415.76|2402.76|2415.76|2402.76|2411.2|2398.2|37
1622287630000|2021-05-29 11:27:10|2416.23|2403.23|2414.82|2401.82|2416.58|2403.58|2413.7|2400.7|39
1622287640000|2021-05-29 11:27:20|2415.4|2402.4|2416.39|2403.39|2416.51|2403.51|2414.3|2401.3|38
1622287650000|2021-05-29 11:27:30|2416.41|2403.41|2417.83|2404.83|2419.36|2406.36|2415.71|2402.71|37
1622287660000|2021-05-29 11:27:40|2418.37|2405.37|2422.04|2409.04|2422.04|2409.04|2418.37|2405.37|39
1622287670000|2021-05-29 11:27:50|2422.05|2409.05|2423.82|2410.82|2424.87|2411.87|2421.37|2408.37|40
1622287680000|2021-05-29 11:28:00|2423.91|2410.91|2423.75|2410.75|2424.46|2411.46|2422.84|2409.84|40
1622287690000|2021-05-29 11:28:10|2423.56|2410.56|2423.88|2410.88|2423.88|2410.88|2421.51|2408.51|40
1622287700000|2021-05-29 11:28:20|2423.94|2410.94|2423.42|2410.42|2424.11|2411.11|2422.93|2409.93|38
1622287710000|2021-05-29 11:28:30|2423.91|2410.91|2424.97|2411.97|2424.97|2411.97|2423.75|2410.75|38
1622287720000|2021-05-29 11:28:40|2425.46|2412.46|2429.95|2416.95|2429.95|2416.95|2425.46|2412.46|39
1622287730000|2021-05-29 11:28:50|2429.88|2416.88|2432.6|2419.6|2432.6|2419.6|2429.88|2416.88|39
1622287740000|2021-05-29 11:29:00|2432.76|2419.76|2431.08|2418.08|2433.92|2420.92|2430.75|2417.75|36
1622287750000|2021-05-29 11:29:10|2431.11|2418.11|2428.96|2415.96|2431.11|2418.11|2428.63|2415.63|39
1622287760000|2021-05-29 11:29:20|2428.94|2415.94|2430.01|2417.01|2430.58|2417.58|2428.67|2415.67|39
1622287770000|2021-05-29 11:29:30|2429.74|2416.74|2430.63|2417.63|2430.63|2417.63|2428.73|2415.73|38
1622287780000|2021-05-29 11:29:40|2430.41|2417.41|2434.22|2421.22|2434.22|2421.22|2429.89|2416.89|37
1622287790000|2021-05-29 11:29:50|2434.23|2421.23|2436.31|2423.31|2437.53|2424.53|2434.15|2421.15|35
1622287800000|2021-05-29 11:30:00|2436.04|2423.04|2433.82|2420.82|2436.67|2423.67|2433.32|2420.32|40
1622287810000|2021-05-29 11:30:10|2433.77|2420.77|2431.64|2418.64|2433.77|2420.77|2430.73|2417.73|39
1622287820000|2021-05-29 11:30:20|2431.91|2418.91|2436.99|2423.99|2436.99|2423.99|2431.91|2418.91|37
1622287830000|2021-05-29 11:30:30|2436.98|2423.98|2442.93|2429.93|2444.13|2431.13|2436.97|2423.97|38
1622287840000|2021-05-29 11:30:40|2442.73|2429.73|2443.18|2430.18|2444.08|2431.08|2442.23|2429.23|38
1622287850000|2021-05-29 11:30:50|2442.71|2429.71|2456.43|2443.43|2456.96|2443.96|2442.71|2429.71|40
1622287860000|2021-05-29 11:31:00|2456.71|2443.71|2466.42|2453.42|2466.42|2453.42|2455.45|2442.45|39
1622287870000|2021-05-29 11:31:10|2465.39|2452.39|2465.06|2452.06|2465.39|2452.39|2461.64|2448.64|40
1622287880000|2021-05-29 11:31:20|2465.21|2452.21|2465.98|2452.98|2468.39|2455.39|2465.19|2452.19|40
1622287890000|2021-05-29 11:31:30|2466.23|2453.23|2462.75|2449.75|2466.23|2453.23|2461.84|2448.84|40
1622287900000|2021-05-29 11:31:40|2462.52|2449.52|2461.08|2448.08|2464.41|2451.41|2460.33|2447.33|39
1622287910000|2021-05-29 11:31:50|2461.43|2448.43|2459.67|2446.67|2462.48|2449.48|2459.47|2446.47|39
1622287920000|2021-05-29 11:32:00|2459.94|2446.94|2465.6|2452.6|2466.14|2453.14|2459.83|2446.83|40
1622287930000|2021-05-29 11:32:10|2465.55|2452.55|2466.74|2453.74|2467.13|2454.13|2464.73|2451.73|38
1622287940000|2021-05-29 11:32:20|2466.6|2453.6|2464.79|2451.79|2466.65|2453.65|2464.68|2451.68|40
1622287950000|2021-05-29 11:32:30|2464.76|2451.76|2467.52|2454.52|2467.56|2454.56|2463.45|2450.45|39
1622287960000|2021-05-29 11:32:40|2467.5|2454.5|2465.17|2452.17|2467.79|2454.79|2465.12|2452.12|39
1622287970000|2021-05-29 11:32:50|2465.07|2452.07|2465.18|2452.18|2465.78|2452.78|2462.97|2449.97|37
1622287980000|2021-05-29 11:33:00|2465.24|2452.24|2467.08|2454.08|2468.83|2455.83|2465.24|2452.24|40
1622287990000|2021-05-29 11:33:10|2466.84|2453.84|2468.29|2455.29|2469.12|2456.12|2466.57|2453.57|38
1622288000000|2021-05-29 11:33:20|2468.41|2455.41|2467.7|2454.7|2468.86|2455.86|2467.05|2454.05|37
1622288010000|2021-05-29 11:33:30|2467.75|2454.75|2464.08|2451.08|2467.77|2454.77|2464.08|2451.08|40
1622288020000|2021-05-29 11:33:40|2464|2451|2463.17|2450.17|2464.24|2451.24|2461.65|2448.65|37
1622288030000|2021-05-29 11:33:50|2463.19|2450.19|2462.06|2449.06|2463.2|2450.2|2462.06|2449.06|36
1622288040000|2021-05-29 11:34:00|2461.89|2448.89|2463.05|2450.05|2463.14|2450.14|2461.86|2448.86|38
1622288050000|2021-05-29 11:34:10|2462.95|2449.95|2465.02|2452.02|2467.02|2454.02|2462.95|2449.95|39
1622288060000|2021-05-29 11:34:20|2465.05|2452.05|2469.27|2456.27|2469.45|2456.45|2465.05|2452.05|38
1622288070000|2021-05-29 11:34:30|2469.09|2456.09|2467.2|2454.2|2469.09|2456.09|2465.44|2452.44|39
1622288080000|2021-05-29 11:34:40|2467.29|2454.29|2465.99|2452.99|2467.94|2454.94|2465.96|2452.96|37
1622288090000|2021-05-29 11:34:50|2466.52|2453.52|2468.41|2455.41|2470.2|2457.2|2466.52|2453.52|38
1622288100000|2021-05-29 11:35:00|2468.4|2455.4|2468.22|2455.22|2469.88|2456.88|2467.39|2454.39|38
1622288110000|2021-05-29 11:35:10|2468.38|2455.38|2466.09|2453.09|2468.38|2455.38|2464.82|2451.82|36
1622288120000|2021-05-29 11:35:20|2465.99|2452.99|2464.71|2451.71|2466.64|2453.64|2463.77|2450.77|39
1622288130000|2021-05-29 11:35:30|2464.74|2451.74|2466.99|2453.99|2466.99|2453.99|2464.28|2451.28|40
1622288140000|2021-05-29 11:35:40|2466.84|2453.84|2465.2|2452.2|2467.01|2454.01|2464.17|2451.17|39
1622288150000|2021-05-29 11:35:50|2465.19|2452.19|2464.87|2451.87|2466.16|2453.16|2464.82|2451.82|37
1622288160000|2021-05-29 11:36:00|2464.88|2451.88|2467.87|2454.87|2467.99|2454.99|2464.88|2451.88|35
1622288170000|2021-05-29 11:36:10|2467.83|2454.83|2465.26|2452.26|2468.26|2455.26|2465.14|2452.14|40
1622288180000|2021-05-29 11:36:20|2465.29|2452.29|2462.92|2449.92|2465.29|2452.29|2462.92|2449.92|38
1622288190000|2021-05-29 11:36:30|2462.87|2449.87|2461.62|2448.62|2463.12|2450.12|2460.07|2447.07|39
1622288200000|2021-05-29 11:36:40|2461.35|2448.35|2462.78|2449.78|2463.94|2450.94|2460.96|2447.96|39
1622288210000|2021-05-29 11:36:50|2462.75|2449.75|2460.69|2447.69|2462.91|2449.91|2460.3|2447.3|36
1622288220000|2021-05-29 11:37:00|2460.78|2447.78|2457.7|2444.7|2461.68|2448.68|2457.7|2444.7|38
1622288230000|2021-05-29 11:37:10|2457.73|2444.73|2455.37|2442.37|2458.23|2445.23|2455.21|2442.21|39
1622288240000|2021-05-29 11:37:20|2455.84|2442.84|2455.16|2442.16|2457.02|2444.02|2452.63|2439.63|40
1622288250000|2021-05-29 11:37:30|2455.12|2442.12|2453.52|2440.52|2455.12|2442.12|2453.15|2440.15|39
1622288260000|2021-05-29 11:37:40|2453.55|2440.55|2452.7|2439.7|2453.67|2440.67|2451.5|2438.5|34
1622288270000|2021-05-29 11:37:50|2452.88|2439.88|2449.97|2436.97|2452.88|2439.88|2449.97|2436.97|37
1622288280000|2021-05-29 11:38:00|2450.11|2437.11|2444.07|2431.07|2450.14|2437.14|2444.03|2431.03|39
1622288290000|2021-05-29 11:38:10|2444.03|2431.03|2449.61|2436.61|2449.61|2436.61|2444.03|2431.03|40
1622288300000|2021-05-29 11:38:20|2449.74|2436.74|2448.36|2435.36|2450.52|2437.52|2448.36|2435.36|39
1622288310000|2021-05-29 11:38:30|2448.51|2435.51|2446.35|2433.35|2449.4|2436.4|2446.35|2433.35|36
1622288320000|2021-05-29 11:38:40|2446.33|2433.33|2446.79|2433.79|2446.79|2433.79|2445.13|2432.13|39
1622288330000|2021-05-29 11:38:50|2446.97|2433.97|2446.96|2433.96|2448.09|2435.09|2446.17|2433.17|38
1622288340000|2021-05-29 11:39:00|2447.03|2434.03|2451.25|2438.25|2451.35|2438.35|2446.89|2433.89|39
1622288350000|2021-05-29 11:39:10|2450.9|2437.9|2451.45|2438.45|2452.26|2439.26|2450.34|2437.34|38
1622288360000|2021-05-29 11:39:20|2451.44|2438.44|2450.38|2437.38|2451.45|2438.45|2450.07|2437.07|38
1622288370000|2021-05-29 11:39:30|2450.29|2437.29|2448.68|2435.68|2450.29|2437.29|2448.68|2435.68|32
1622288380000|2021-05-29 11:39:40|2448.71|2435.71|2454.15|2441.15|2454.61|2441.61|2448.71|2435.71|36
1622288390000|2021-05-29 11:39:50|2453.72|2440.72|2452.45|2439.45|2453.83|2440.83|2451.8|2438.8|38
1622288400000|2021-05-29 11:40:00|2452.32|2439.32|2451.53|2438.53|2452.37|2439.37|2450.59|2437.59|38
1622288410000|2021-05-29 11:40:10|2451.36|2438.36|2450.04|2437.04|2451.41|2438.41|2449.23|2436.23|40
1622288420000|2021-05-29 11:40:20|2450.25|2437.25|2446.66|2433.66|2450.25|2437.25|2446.66|2433.66|39
1622288430000|2021-05-29 11:40:30|2446.67|2433.67|2444.93|2431.93|2447.26|2434.26|2444.93|2431.93|40
1622288440000|2021-05-29 11:40:40|2444.97|2431.97|2446.06|2433.06|2447.09|2434.09|2444.97|2431.97|37
1622288450000|2021-05-29 11:40:50|2446.05|2433.05|2446.27|2433.27|2447.89|2434.89|2446.05|2433.05|38
1622288460000|2021-05-29 11:41:00|2446.28|2433.28|2449.13|2436.13|2449.13|2436.13|2446.13|2433.13|39
1622288470000|2021-05-29 11:41:10|2448.82|2435.82|2446.46|2433.46|2448.82|2435.82|2446.46|2433.46|37
1622288480000|2021-05-29 11:41:20|2446.38|2433.38|2448|2435|2448|2435|2445|2432|34
1622288490000|2021-05-29 11:41:30|2447.95|2434.95|2448.29|2435.29|2448.53|2435.53|2446.76|2433.76|39
1622288500000|2021-05-29 11:41:40|2448.33|2435.33|2449.55|2436.55|2449.55|2436.55|2447.27|2434.27|37
1622288510000|2021-05-29 11:41:50|2449.57|2436.57|2448.53|2435.53|2449.68|2436.68|2448.38|2435.38|35
1622288520000|2021-05-29 11:42:00|2448.68|2435.68|2449.18|2436.18|2449.21|2436.21|2448.35|2435.35|39
1622288530000|2021-05-29 11:42:10|2449.2|2436.2|2449.94|2436.94|2450.28|2437.28|2447.94|2434.94|36
1622288540000|2021-05-29 11:42:20|2449.76|2436.76|2450.33|2437.33|2450.39|2437.39|2448.32|2435.32|38
1622288550000|2021-05-29 11:42:30|2450.37|2437.37|2452.57|2439.57|2452.6|2439.6|2449.94|2436.94|36
1622288560000|2021-05-29 11:42:40|2452.59|2439.59|2452.9|2439.9|2452.94|2439.94|2451.3|2438.3|37
1622288570000|2021-05-29 11:42:50|2452.93|2439.93|2455.95|2442.95|2457.13|2444.13|2452.93|2439.93|39
1622288580000|2021-05-29 11:43:00|2455.98|2442.98|2455.25|2442.25|2455.98|2442.98|2453.96|2440.96|40
1622288590000|2021-05-29 11:43:10|2455.34|2442.34|2452.24|2439.24|2455.34|2442.34|2451.93|2438.93|39
1622288600000|2021-05-29 11:43:20|2451.93|2438.93|2455.16|2442.16|2455.39|2442.39|2450.62|2437.62|38
1622288610000|2021-05-29 11:43:30|2455.15|2442.15|2453.96|2440.96|2455.15|2442.15|2453.61|2440.61|36
1622288620000|2021-05-29 11:43:40|2453.95|2440.95|2452.77|2439.77|2455.05|2442.05|2452.77|2439.77|37
1622288630000|2021-05-29 11:43:50|2452.66|2439.66|2451.81|2438.81|2453.36|2440.36|2451.11|2438.11|40
1622288640000|2021-05-29 11:44:00|2451.43|2438.43|2452.99|2439.99|2453.55|2440.55|2450.54|2437.54|37
1622288650000|2021-05-29 11:44:10|2453.03|2440.03|2453.57|2440.57|2456|2443|2453.03|2440.03|38
1622288660000|2021-05-29 11:44:20|2453.58|2440.58|2456.1|2443.1|2456.44|2443.44|2453.58|2440.58|40
1622288670000|2021-05-29 11:44:30|2456.37|2443.37|2456.51|2443.51|2456.98|2443.98|2455.31|2442.31|39
1622288680000|2021-05-29 11:44:40|2456.6|2443.6|2457.48|2444.48|2457.52|2444.52|2455.25|2442.25|36
1622288690000|2021-05-29 11:44:50|2457.39|2444.39|2458.96|2445.96|2459.45|2446.45|2457.34|2444.34|39
1622288700000|2021-05-29 11:45:00|2458.97|2445.97|2457.9|2444.9|2461.2|2448.2|2457.67|2444.67|38
1622288710000|2021-05-29 11:45:10|2457.89|2444.89|2458.54|2445.54|2458.8|2445.8|2457.66|2444.66|36
1622288720000|2021-05-29 11:45:20|2458.5|2445.5|2457.1|2444.1|2458.62|2445.62|2457.1|2444.1|38
1622288730000|2021-05-29 11:45:30|2457.08|2444.08|2457.76|2444.76|2458.63|2445.63|2456.99|2443.99|39
1622288740000|2021-05-29 11:45:40|2457.77|2444.77|2456.62|2443.62|2457.8|2444.8|2456.48|2443.48|38
1622288750000|2021-05-29 11:45:50|2456.67|2443.67|2457.78|2444.78|2457.78|2444.78|2456.03|2443.03|37
1622288760000|2021-05-29 11:46:00|2457.71|2444.71|2461.7|2448.7|2462.54|2449.54|2457.56|2444.56|38
1622288770000|2021-05-29 11:46:10|2461.87|2448.87|2461.27|2448.27|2462.15|2449.15|2460.71|2447.71|38
1622288780000|2021-05-29 11:46:20|2461.25|2448.25|2459.09|2446.09|2461.25|2448.25|2459.09|2446.09|36
1622288790000|2021-05-29 11:46:30|2459.15|2446.15|2461.11|2448.11|2461.5|2448.5|2459.15|2446.15|35
1622288800000|2021-05-29 11:46:40|2461.12|2448.12|2459.37|2446.37|2461.16|2448.16|2459.37|2446.37|38
1622288810000|2021-05-29 11:46:50|2459.58|2446.58|2462.85|2449.85|2463.27|2450.27|2459.58|2446.58|39
1622288820000|2021-05-29 11:47:00|2462.94|2449.94|2460.9|2447.9|2462.95|2449.95|2460.9|2447.9|39
1622288830000|2021-05-29 11:47:10|2460.88|2447.88|2459.04|2446.04|2460.99|2447.99|2457.9|2444.9|37
1622288840000|2021-05-29 11:47:20|2458.89|2445.89|2461.02|2448.02|2461.42|2448.42|2458.89|2445.89|36
1622288850000|2021-05-29 11:47:30|2460.94|2447.94|2461.7|2448.7|2461.98|2448.98|2460.46|2447.46|38
1622288860000|2021-05-29 11:47:40|2461.76|2448.76|2461.24|2448.24|2462.13|2449.13|2461.24|2448.24|37
1622288870000|2021-05-29 11:47:50|2461.06|2448.06|2460.02|2447.02|2461.29|2448.29|2459.39|2446.39|40
1622288880000|2021-05-29 11:48:00|2460.22|2447.22|2460.25|2447.25|2461.55|2448.55|2459.83|2446.83|38
1622288890000|2021-05-29 11:48:10|2460.33|2447.33|2459.95|2446.95|2461.01|2448.01|2459.95|2446.95|33
1622288900000|2021-05-29 11:48:20|2459.97|2446.97|2459.16|2446.16|2459.98|2446.98|2459.14|2446.14|33
1622288910000|2021-05-29 11:48:30|2459.02|2446.02|2459.94|2446.94|2460.36|2447.36|2458.91|2445.91|36
1622288920000|2021-05-29 11:48:40|2459.9|2446.9|2459.88|2446.88|2460.52|2447.52|2459.85|2446.85|35
1622288930000|2021-05-29 11:48:50|2459.83|2446.83|2458.92|2445.92|2459.98|2446.98|2458.65|2445.65|37
1622288940000|2021-05-29 11:49:00|2458.81|2445.81|2457.14|2444.14|2459.02|2446.02|2457.14|2444.14|37
1622288950000|2021-05-29 11:49:10|2457.03|2444.03|2456.89|2443.89|2457.35|2444.35|2455.87|2442.87|39
1622288960000|2021-05-29 11:49:20|2456.57|2443.57|2457.03|2444.03|2458.18|2445.18|2456.57|2443.57|39
1622288970000|2021-05-29 11:49:30|2457.04|2444.04|2456.56|2443.56|2458.29|2445.29|2456.56|2443.56|39
1622288980000|2021-05-29 11:49:40|2456.58|2443.58|2457.01|2444.01|2458.15|2445.15|2456.54|2443.54|40
1622288990000|2021-05-29 11:49:50|2456.95|2443.95|2457.45|2444.45|2457.45|2444.45|2456.31|2443.31|34
1622289000000|2021-05-29 11:50:00|2457.74|2444.74|2459.33|2446.33|2460.25|2447.25|2457.74|2444.74|35
1622289010000|2021-05-29 11:50:10|2459.3|2446.3|2466.86|2453.86|2466.86|2453.86|2459.29|2446.29|40
1622289020000|2021-05-29 11:50:20|2466.73|2453.73|2463.53|2450.53|2466.75|2453.75|2463.34|2450.34|38
1622289030000|2021-05-29 11:50:30|2463.47|2450.47|2462.83|2449.83|2463.61|2450.61|2461.89|2448.89|39
1622289040000|2021-05-29 11:50:40|2462.68|2449.68|2464.51|2451.51|2464.75|2451.75|2462.64|2449.64|39
1622289050000|2021-05-29 11:50:50|2464.34|2451.34|2463.28|2450.28|2464.77|2451.77|2462.93|2449.93|38
1622289060000|2021-05-29 11:51:00|2463.24|2450.24|2462.1|2449.1|2463.47|2450.47|2462.1|2449.1|33
1622289070000|2021-05-29 11:51:10|2461.91|2448.91|2461.68|2448.68|2461.91|2448.91|2459.91|2446.91|37
1622289080000|2021-05-29 11:51:20|2461.65|2448.65|2462.25|2449.25|2463.16|2450.16|2461.54|2448.54|38
1622289090000|2021-05-29 11:51:30|2462.12|2449.12|2463.03|2450.03|2463.67|2450.67|2461.93|2448.93|38
1622289100000|2021-05-29 11:51:40|2463.01|2450.01|2462.46|2449.46|2463.45|2450.45|2461.65|2448.65|35
1622289110000|2021-05-29 11:51:50|2462.54|2449.54|2460.15|2447.15|2462.78|2449.78|2460.15|2447.15|37
1622289120000|2021-05-29 11:52:00|2460.21|2447.21|2462.92|2449.92|2463.29|2450.29|2460.14|2447.14|38
1622289130000|2021-05-29 11:52:10|2462.91|2449.91|2462.89|2449.89|2463.32|2450.32|2461.97|2448.97|36
1622289140000|2021-05-29 11:52:20|2462.95|2449.95|2460.66|2447.66|2463.03|2450.03|2460.66|2447.66|37
1622289150000|2021-05-29 11:52:30|2460.73|2447.73|2460.36|2447.36|2461.14|2448.14|2459.7|2446.7|37
1622289160000|2021-05-29 11:52:40|2460.46|2447.46|2462.74|2449.74|2462.74|2449.74|2460.18|2447.18|35
1622289170000|2021-05-29 11:52:50|2462.78|2449.78|2462.18|2449.18|2462.94|2449.94|2461.35|2448.35|37
1622289180000|2021-05-29 11:53:00|2462.13|2449.13|2460.98|2447.98|2462.21|2449.21|2460.98|2447.98|37
1622289190000|2021-05-29 11:53:10|2461.09|2448.09|2460.82|2447.82|2461.29|2448.29|2460.67|2447.67|37
1622289200000|2021-05-29 11:53:20|2460.79|2447.79|2459.42|2446.42|2461.1|2448.1|2459.08|2446.08|38
1622289210000|2021-05-29 11:53:30|2459.43|2446.43|2459.46|2446.46|2460.35|2447.35|2458.69|2445.69|39
1622289220000|2021-05-29 11:53:40|2459.28|2446.28|2459.89|2446.89|2460.26|2447.26|2458.69|2445.69|40
1622289230000|2021-05-29 11:53:50|2459.32|2446.32|2456.38|2443.38|2459.32|2446.32|2456.38|2443.38|35
1622289240000|2021-05-29 11:54:00|2455.98|2442.98|2459.4|2446.4|2459.42|2446.42|2455.46|2442.46|37
1622289250000|2021-05-29 11:54:10|2459.46|2446.46|2460.47|2447.47|2461.17|2448.17|2459.35|2446.35|35
1622289260000|2021-05-29 11:54:20|2460.3|2447.3|2464.63|2451.63|2464.63|2451.63|2460.13|2447.13|35
1622289270000|2021-05-29 11:54:30|2464.4|2451.4|2462.21|2449.21|2464.63|2451.63|2462.21|2449.21|39
1622289280000|2021-05-29 11:54:40|2461.97|2448.97|2460.1|2447.1|2462.17|2449.17|2460.1|2447.1|37
1622289290000|2021-05-29 11:54:50|2460.2|2447.2|2462.12|2449.12|2462.12|2449.12|2460.2|2447.2|34
1622289300000|2021-05-29 11:55:00|2462.01|2449.01|2459.32|2446.32|2462.02|2449.02|2458.16|2445.16|38
1622289310000|2021-05-29 11:55:10|2459.41|2446.41|2459.31|2446.31|2459.85|2446.85|2458.48|2445.48|40
1622289320000|2021-05-29 11:55:20|2459.34|2446.34|2458.12|2445.12|2459.94|2446.94|2458.12|2445.12|37
1622289330000|2021-05-29 11:55:30|2458.1|2445.1|2457.65|2444.65|2458.1|2445.1|2456.29|2443.29|38
1622289340000|2021-05-29 11:55:40|2457.63|2444.63|2454.35|2441.35|2457.64|2444.64|2454.35|2441.35|36
1622289350000|2021-05-29 11:55:50|2454.51|2441.51|2456.42|2443.42|2456.85|2443.85|2454.38|2441.38|37
1622289360000|2021-05-29 11:56:00|2456.17|2443.17|2456.38|2443.38|2456.65|2443.65|2455.25|2442.25|37
1622289370000|2021-05-29 11:56:10|2456.37|2443.37|2455.7|2442.7|2456.54|2443.54|2455.59|2442.59|35
1622289380000|2021-05-29 11:56:20|2455.71|2442.71|2457.29|2444.29|2457.29|2444.29|2455.08|2442.08|38
1622289390000|2021-05-29 11:56:30|2457.3|2444.3|2458|2445|2458|2445|2456.74|2443.74|34
1622289400000|2021-05-29 11:56:40|2458.13|2445.13|2457.43|2444.43|2458.3|2445.3|2457.23|2444.23|35
1622289410000|2021-05-29 11:56:50|2457.42|2444.42|2457.15|2444.15|2458.01|2445.01|2457.08|2444.08|37
1622289420000|2021-05-29 11:57:00|2457.23|2444.23|2457.72|2444.72|2457.72|2444.72|2457.23|2444.23|30
1622289430000|2021-05-29 11:57:10|2457.85|2444.85|2457.09|2444.09|2458.38|2445.38|2456.57|2443.57|37
1622289440000|2021-05-29 11:57:20|2457.12|2444.12|2457.6|2444.6|2457.71|2444.71|2456.73|2443.73|32
1622289450000|2021-05-29 11:57:30|2457.65|2444.65|2457.5|2444.5|2457.68|2444.68|2457.44|2444.44|23
1622289460000|2021-05-29 11:57:40|2457.49|2444.49|2456.73|2443.73|2457.56|2444.56|2456.17|2443.17|30
1622289470000|2021-05-29 11:57:50|2456.81|2443.81|2456.47|2443.47|2456.89|2443.89|2456.18|2443.18|33
1622289480000|2021-05-29 11:58:00|2456.6|2443.6|2456.71|2443.71|2457.31|2444.31|2456.56|2443.56|34
1622289490000|2021-05-29 11:58:10|2456.68|2443.68|2456.92|2443.92|2456.92|2443.92|2456.39|2443.39|33
1622289500000|2021-05-29 11:58:20|2456.9|2443.9|2458.23|2445.23|2458.52|2445.52|2456.9|2443.9|33
1622289510000|2021-05-29 11:58:30|2458.09|2445.09|2458.37|2445.37|2458.57|2445.57|2456.81|2443.81|37
1622289520000|2021-05-29 11:58:40|2458.26|2445.26|2457.19|2444.19|2458.52|2445.52|2456.25|2443.25|38
1622289530000|2021-05-29 11:58:50|2457.14|2444.14|2457.58|2444.58|2457.58|2444.58|2456.44|2443.44|36
1622289540000|2021-05-29 11:59:00|2457.59|2444.59|2461.63|2448.63|2461.63|2448.63|2456.56|2443.56|32
1622289550000|2021-05-29 11:59:10|2461.6|2448.6|2461.8|2448.8|2462.58|2449.58|2460.29|2447.29|37
1622289560000|2021-05-29 11:59:20|2462.41|2449.41|2461.56|2448.56|2463.36|2450.36|2460.87|2447.87|38
1622289570000|2021-05-29 11:59:30|2461.17|2448.17|2462.6|2449.6|2463.66|2450.66|2461.09|2448.09|36
1622289580000|2021-05-29 11:59:40|2462.58|2449.58|2460.09|2447.09|2462.67|2449.67|2459.96|2446.96|37
1622289590000|2021-05-29 11:59:50|2460.13|2447.13|2459.11|2446.11|2460.35|2447.35|2458.87|2445.87|37
1622289600000|2021-05-29 12:00:00|2458.98|2445.98|2457.13|2444.13|2459.42|2446.42|2457.13|2444.13|38
1622289610000|2021-05-29 12:00:10|2456.9|2443.9|2452.62|2439.62|2456.9|2443.9|2452.62|2439.62|39
1622289620000|2021-05-29 12:00:20|2452.49|2439.49|2455.65|2442.65|2456.35|2443.35|2452.49|2439.49|39
1622289630000|2021-05-29 12:00:30|2455.72|2442.72|2455.61|2442.61|2457.03|2444.03|2454.1|2441.1|38
1622289640000|2021-05-29 12:00:40|2455.52|2442.52|2453.76|2440.76|2456.09|2443.09|2453.76|2440.76|38
1622289650000|2021-05-29 12:00:50|2453.42|2440.42|2452.47|2439.47|2453.71|2440.71|2452.47|2439.47|39
1622289660000|2021-05-29 12:01:00|2452.55|2439.55|2450.84|2437.84|2452.65|2439.65|2450.53|2437.53|36
1622289670000|2021-05-29 12:01:10|2450.66|2437.66|2448.68|2435.68|2450.76|2437.76|2448.26|2435.26|39
1622289680000|2021-05-29 12:01:20|2448.65|2435.65|2446.84|2433.84|2448.69|2435.69|2446.24|2433.24|39
1622289690000|2021-05-29 12:01:30|2446.82|2433.82|2445.02|2432.02|2446.82|2433.82|2444.55|2431.55|39
1622289700000|2021-05-29 12:01:40|2444.97|2431.97|2443.98|2430.98|2444.97|2431.97|2441.35|2428.35|39
1622289710000|2021-05-29 12:01:50|2443.79|2430.79|2443.26|2430.26|2444.28|2431.28|2442.22|2429.22|39
1622289720000|2021-05-29 12:02:00|2443.14|2430.14|2444.64|2431.64|2444.75|2431.75|2443.05|2430.05|40
1622289730000|2021-05-29 12:02:10|2444.67|2431.67|2444.95|2431.95|2445.71|2432.71|2444.45|2431.45|38
1622289740000|2021-05-29 12:02:20|2444.83|2431.83|2442.12|2429.12|2445.07|2432.07|2442.12|2429.12|40
1622289750000|2021-05-29 12:02:30|2442.13|2429.13|2439.41|2426.41|2442.13|2429.13|2439.2|2426.2|39
1622289760000|2021-05-29 12:02:40|2439.4|2426.4|2434.2|2421.2|2439.4|2426.4|2433.8|2420.8|36
1622289770000|2021-05-29 12:02:50|2434.24|2421.24|2434.07|2421.07|2435.08|2422.08|2433.33|2420.33|40
1622289780000|2021-05-29 12:03:00|2434.06|2421.06|2435.61|2422.61|2435.61|2422.61|2433.52|2420.52|39
1622289790000|2021-05-29 12:03:10|2435.6|2422.6|2436.49|2423.49|2439.04|2426.04|2435.6|2422.6|38
1622289800000|2021-05-29 12:03:20|2436.46|2423.46|2435.49|2422.49|2436.46|2423.46|2434.11|2421.11|37
1622289810000|2021-05-29 12:03:30|2435.48|2422.48|2435.55|2422.55|2435.62|2422.62|2434.23|2421.23|39
1622289820000|2021-05-29 12:03:40|2435.57|2422.57|2433.99|2420.99|2435.58|2422.58|2433.95|2420.95|38
1622289830000|2021-05-29 12:03:50|2433.96|2420.96|2434.11|2421.11|2435.28|2422.28|2433.39|2420.39|37
1622289840000|2021-05-29 12:04:00|2433.91|2420.91|2435.76|2422.76|2435.76|2422.76|2432.92|2419.92|38
1622289850000|2021-05-29 12:04:10|2435.58|2422.58|2432.44|2419.44|2435.58|2422.58|2432.28|2419.28|39
1622289860000|2021-05-29 12:04:20|2432.53|2419.53|2431.82|2418.82|2433.23|2420.23|2431.79|2418.79|36
1622289870000|2021-05-29 12:04:30|2431.84|2418.84|2429.29|2416.29|2432.25|2419.25|2429.29|2416.29|39
1622289880000|2021-05-29 12:04:40|2429.33|2416.33|2429.18|2416.18|2429.63|2416.63|2428.19|2415.19|37
1622289890000|2021-05-29 12:04:50|2429.08|2416.08|2426.15|2413.15|2429.76|2416.76|2426.15|2413.15|40
1622289900000|2021-05-29 12:05:00|2426.08|2413.08|2429.42|2416.42|2429.82|2416.82|2425.95|2412.95|38
1622289910000|2021-05-29 12:05:10|2429.54|2416.54|2431.18|2418.18|2432.87|2419.87|2429.1|2416.1|37
1622289920000|2021-05-29 12:05:20|2431.26|2418.26|2429.38|2416.38|2431.26|2418.26|2428.8|2415.8|37
1622289930000|2021-05-29 12:05:30|2429.39|2416.39|2430.01|2417.01|2431.44|2418.44|2429.39|2416.39|40
1622289940000|2021-05-29 12:05:40|2429.97|2416.97|2429.84|2416.84|2431.47|2418.47|2429.31|2416.31|40
1622289950000|2021-05-29 12:05:50|2430.03|2417.03|2429.63|2416.63|2431.29|2418.29|2429.63|2416.63|38
1622289960000|2021-05-29 12:06:00|2429.58|2416.58|2432.09|2419.09|2432.67|2419.67|2429.37|2416.37|34
1622289970000|2021-05-29 12:06:10|2431.82|2418.82|2433.52|2420.52|2435.64|2422.64|2431.82|2418.82|38
1622289980000|2021-05-29 12:06:20|2433.57|2420.57|2433.83|2420.83|2434.16|2421.16|2431.78|2418.78|39
1622289990000|2021-05-29 12:06:30|2433.82|2420.82|2434.71|2421.71|2434.84|2421.84|2433.09|2420.09|37
1622290000000|2021-05-29 12:06:40|2434.67|2421.67|2441.18|2428.18|2442.45|2429.45|2434.54|2421.54|40
1622290010000|2021-05-29 12:06:50|2441.33|2428.33|2441.65|2428.65|2441.77|2428.77|2439.35|2426.35|39
1622290020000|2021-05-29 12:07:00|2441.74|2428.74|2436.65|2423.65|2441.87|2428.87|2436.65|2423.65|40
1622290030000|2021-05-29 12:07:10|2436.72|2423.72|2436.02|2423.02|2438.57|2425.57|2436.02|2423.02|38
1622290040000|2021-05-29 12:07:20|2435.79|2422.79|2436.92|2423.92|2436.92|2423.92|2434.51|2421.51|38
1622290050000|2021-05-29 12:07:30|2437.03|2424.03|2437.97|2424.97|2438.04|2425.04|2436.15|2423.15|38
1622290060000|2021-05-29 12:07:40|2437.87|2424.87|2438.97|2425.97|2439.07|2426.07|2437.87|2424.87|35
1622290070000|2021-05-29 12:07:50|2438.94|2425.94|2438.28|2425.28|2439.4|2426.4|2437.98|2424.98|36
1622290080000|2021-05-29 12:08:00|2438.22|2425.22|2436.27|2423.27|2438.31|2425.31|2436.05|2423.05|38
1622290090000|2021-05-29 12:08:10|2436.54|2423.54|2437.45|2424.45|2437.45|2424.45|2436.06|2423.06|39
1622290100000|2021-05-29 12:08:20|2437.44|2424.44|2434.71|2421.71|2437.44|2424.44|2434.71|2421.71|35
1622290110000|2021-05-29 12:08:30|2434.86|2421.86|2436.66|2423.66|2436.76|2423.76|2434.83|2421.83|39
1622290120000|2021-05-29 12:08:40|2437.21|2424.21|2437.01|2424.01|2437.75|2424.75|2435.57|2422.57|38
1622290130000|2021-05-29 12:08:50|2436.92|2423.92|2438.27|2425.27|2438.51|2425.51|2436.92|2423.92|39
1622290140000|2021-05-29 12:09:00|2438.53|2425.53|2440.76|2427.76|2441.65|2428.65|2438.53|2425.53|40
1622290150000|2021-05-29 12:09:10|2441.08|2428.08|2440.7|2427.7|2441.08|2428.08|2439.75|2426.75|33
1622290160000|2021-05-29 12:09:20|2441.25|2428.25|2442.39|2429.39|2444.05|2431.05|2441.23|2428.23|39
1622290170000|2021-05-29 12:09:30|2442.38|2429.38|2443.32|2430.32|2443.5|2430.5|2441.5|2428.5|35
1622290180000|2021-05-29 12:09:40|2443.2|2430.2|2444.4|2431.4|2445.02|2432.02|2443.2|2430.2|38
1622290190000|2021-05-29 12:09:50|2444.42|2431.42|2443.11|2430.11|2444.51|2431.51|2442.25|2429.25|39
1622290200000|2021-05-29 12:10:00|2443.13|2430.13|2437.95|2424.95|2443.13|2430.13|2437.86|2424.86|37
1622290210000|2021-05-29 12:10:10|2437.62|2424.62|2437.92|2424.92|2438.87|2425.87|2436.77|2423.77|39
1622290220000|2021-05-29 12:10:20|2438|2425|2436.73|2423.73|2438.36|2425.36|2435.29|2422.29|38
1622290230000|2021-05-29 12:10:30|2436.93|2423.93|2438.81|2425.81|2438.81|2425.81|2436.29|2423.29|39
1622290240000|2021-05-29 12:10:40|2438.83|2425.83|2437.8|2424.8|2440.14|2427.14|2437.36|2424.36|36
1622290250000|2021-05-29 12:10:50|2438.18|2425.18|2437.91|2424.91|2438.83|2425.83|2436.9|2423.9|39
1622290260000|2021-05-29 12:11:00|2437.65|2424.65|2436.56|2423.56|2437.96|2424.96|2436.5|2423.5|37
1622290270000|2021-05-29 12:11:10|2436.57|2423.57|2437.8|2424.8|2438.06|2425.06|2436.02|2423.02|38
1622290280000|2021-05-29 12:11:20|2437.51|2424.51|2436.69|2423.69|2438.22|2425.22|2436.56|2423.56|34
1622290290000|2021-05-29 12:11:30|2436.52|2423.52|2439.27|2426.27|2439.27|2426.27|2436.4|2423.4|33
1622290300000|2021-05-29 12:11:40|2439.43|2426.43|2436.68|2423.68|2439.43|2426.43|2436.54|2423.54|39
1622290310000|2021-05-29 12:11:50|2436.66|2423.66|2436.11|2423.11|2437.18|2424.18|2436.11|2423.11|36
1622290320000|2021-05-29 12:12:00|2435.58|2422.58|2437.54|2424.54|2437.6|2424.6|2435.29|2422.29|39
1622290330000|2021-05-29 12:12:10|2437.87|2424.87|2437.14|2424.14|2437.87|2424.87|2435.75|2422.75|37
1622290340000|2021-05-29 12:12:20|2437.08|2424.08|2437.95|2424.95|2438.25|2425.25|2436.79|2423.79|39
1622290350000|2021-05-29 12:12:30|2437.62|2424.62|2438.06|2425.06|2438.64|2425.64|2436.77|2423.77|37
1622290360000|2021-05-29 12:12:40|2437.88|2424.88|2436.92|2423.92|2438.26|2425.26|2436.85|2423.85|35
1622290370000|2021-05-29 12:12:50|2436.65|2423.65|2438.88|2425.88|2439.04|2426.04|2436.48|2423.48|36
1622290380000|2021-05-29 12:13:00|2438.67|2425.67|2438.6|2425.6|2438.69|2425.69|2437.52|2424.52|39
1622290390000|2021-05-29 12:13:10|2438.34|2425.34|2435.9|2422.9|2438.43|2425.43|2435.9|2422.9|40
1622290400000|2021-05-29 12:13:20|2435.87|2422.87|2439.53|2426.53|2439.53|2426.53|2435.82|2422.82|33
1622290410000|2021-05-29 12:13:30|2439.68|2426.68|2442.72|2429.72|2442.91|2429.91|2439.68|2426.68|36
1622290420000|2021-05-29 12:13:40|2443.16|2430.16|2442.69|2429.69|2443.17|2430.17|2440.98|2427.98|37
1622290430000|2021-05-29 12:13:50|2442.45|2429.45|2441.54|2428.54|2442.65|2429.65|2441.33|2428.33|36
1622290440000|2021-05-29 12:14:00|2441.64|2428.64|2438.38|2425.38|2441.64|2428.64|2438.34|2425.34|39
1622290450000|2021-05-29 12:14:10|2438.21|2425.21|2440.18|2427.18|2441.09|2428.09|2438.21|2425.21|39
1622290460000|2021-05-29 12:14:20|2440.3|2427.3|2439.89|2426.89|2441.01|2428.01|2439.52|2426.52|37
1622290470000|2021-05-29 12:14:30|2440.07|2427.07|2440.47|2427.47|2441.76|2428.76|2440.07|2427.07|36
1622290480000|2021-05-29 12:14:40|2440.41|2427.41|2442.22|2429.22|2442.22|2429.22|2439.9|2426.9|38
1622290490000|2021-05-29 12:14:50|2442.23|2429.23|2441.98|2428.98|2442.29|2429.29|2441.65|2428.65|36
1622290500000|2021-05-29 12:15:00|2441.88|2428.88|2438.24|2425.24|2442.31|2429.31|2438.17|2425.17|36
1622290510000|2021-05-29 12:15:10|2438.01|2425.01|2437.85|2424.85|2438.12|2425.12|2437.61|2424.61|36
1622290520000|2021-05-29 12:15:20|2437.72|2424.72|2438.45|2425.45|2438.6|2425.6|2437.51|2424.51|33
1622290530000|2021-05-29 12:15:30|2438.37|2425.37|2438.34|2425.34|2440.17|2427.17|2438.32|2425.32|40
1622290540000|2021-05-29 12:15:40|2438.39|2425.39|2440.32|2427.32|2440.36|2427.36|2438.16|2425.16|34
1622290550000|2021-05-29 12:15:50|2440.36|2427.36|2441.21|2428.21|2441.31|2428.31|2439.8|2426.8|39
1622290560000|2021-05-29 12:16:00|2441.28|2428.28|2442.1|2429.1|2442.28|2429.28|2441.15|2428.15|32
1622290570000|2021-05-29 12:16:10|2442.13|2429.13|2440.23|2427.23|2442.17|2429.17|2440.23|2427.23|34
1622290580000|2021-05-29 12:16:20|2440.55|2427.55|2440.86|2427.86|2441.23|2428.23|2439.77|2426.77|39
1622290590000|2021-05-29 12:16:30|2440.71|2427.71|2440.05|2427.05|2440.81|2427.81|2439.8|2426.8|29
1622290600000|2021-05-29 12:16:40|2440.07|2427.07|2439.1|2426.1|2440.07|2427.07|2438.96|2425.96|37
1622290610000|2021-05-29 12:16:50|2439.06|2426.06|2438.93|2425.93|2439.71|2426.71|2438.93|2425.93|35
1622290620000|2021-05-29 12:17:00|2438.77|2425.77|2436.11|2423.11|2438.96|2425.96|2436.11|2423.11|35
1622290630000|2021-05-29 12:17:10|2435.8|2422.8|2432.9|2419.9|2435.86|2422.86|2432.22|2419.22|38
1622290640000|2021-05-29 12:17:20|2433.44|2420.44|2430.75|2417.75|2433.44|2420.44|2430.75|2417.75|36
1622290650000|2021-05-29 12:17:30|2431.08|2418.08|2430.89|2417.89|2432.39|2419.39|2430.89|2417.89|40
1622290660000|2021-05-29 12:17:40|2430.79|2417.79|2429.24|2416.24|2432.08|2419.08|2429.07|2416.07|39
1622290670000|2021-05-29 12:17:50|2429.23|2416.23|2426.92|2413.92|2429.23|2416.23|2426.54|2413.54|38
1622290680000|2021-05-29 12:18:00|2427.33|2414.33|2423.65|2410.65|2427.4|2414.4|2423.65|2410.65|39
1622290690000|2021-05-29 12:18:10|2423.4|2410.4|2417.45|2404.45|2423.4|2410.4|2414.18|2401.18|40
1622290700000|2021-05-29 12:18:20|2416.49|2403.49|2420.01|2407.01|2420.01|2407.01|2416.35|2403.35|40
1622290710000|2021-05-29 12:18:30|2420.72|2407.72|2420.37|2407.37|2421.04|2408.04|2418.11|2405.11|38
1622290720000|2021-05-29 12:18:40|2420.97|2407.97|2424.36|2411.36|2424.5|2411.5|2420.97|2407.97|38
1622290730000|2021-05-29 12:18:50|2424.62|2411.62|2423.09|2410.09|2424.64|2411.64|2423.09|2410.09|39
1622290740000|2021-05-29 12:19:00|2422.61|2409.61|2421.99|2408.99|2423.35|2410.35|2421.29|2408.29|38
1622290750000|2021-05-29 12:19:10|2422.46|2409.46|2420.41|2407.41|2422.54|2409.54|2420.22|2407.22|37
1622290760000|2021-05-29 12:19:20|2420.39|2407.39|2421.46|2408.46|2422.01|2409.01|2419.59|2406.59|40
1622290770000|2021-05-29 12:19:30|2421.85|2408.85|2423.55|2410.55|2424.34|2411.34|2421.85|2408.85|39
1622290780000|2021-05-29 12:19:40|2423.74|2410.74|2423.99|2410.99|2424.67|2411.67|2423.21|2410.21|40
1622290790000|2021-05-29 12:19:50|2424.16|2411.16|2420.37|2407.37|2424.3|2411.3|2420.13|2407.13|38
1622290800000|2021-05-29 12:20:00|2420.26|2407.26|2421.07|2408.07|2421.25|2408.25|2419.47|2406.47|40
1622290810000|2021-05-29 12:20:10|2421.16|2408.16|2421.89|2408.89|2423.04|2410.04|2421.16|2408.16|40
1622290820000|2021-05-29 12:20:20|2421.84|2408.84|2421.49|2408.49|2421.92|2408.92|2420.18|2407.18|40
1622290830000|2021-05-29 12:20:30|2421|2408|2421.58|2408.58|2422.59|2409.59|2420.32|2407.32|40
1622290840000|2021-05-29 12:20:40|2421.19|2408.19|2420.24|2407.24|2421.62|2408.62|2420.24|2407.24|36
1622290850000|2021-05-29 12:20:50|2420.01|2407.01|2420.99|2407.99|2421.42|2408.42|2419.89|2406.89|39
1622290860000|2021-05-29 12:21:00|2420.66|2407.66|2424.75|2411.75|2424.75|2411.75|2420.52|2407.52|38
1622290870000|2021-05-29 12:21:10|2424.69|2411.69|2428.38|2415.38|2428.65|2415.65|2424.69|2411.69|39
1622290880000|2021-05-29 12:21:20|2428.57|2415.57|2425.56|2412.56|2428.63|2415.63|2424.92|2411.92|39
1622290890000|2021-05-29 12:21:30|2425.81|2412.81|2426.06|2413.06|2426.34|2413.34|2425.54|2412.54|38
1622290900000|2021-05-29 12:21:40|2426.04|2413.04|2424.29|2411.29|2426.04|2413.04|2422.71|2409.71|37
1622290910000|2021-05-29 12:21:50|2424.17|2411.17|2421.72|2408.72|2424.17|2411.17|2421.49|2408.49|39
1622290920000|2021-05-29 12:22:00|2421.4|2408.4|2423.58|2410.58|2423.62|2410.62|2421.3|2408.3|38
1622290930000|2021-05-29 12:22:10|2423.73|2410.73|2424.7|2411.7|2425.82|2412.82|2423.12|2410.12|37
1622290940000|2021-05-29 12:22:20|2424.64|2411.64|2420.99|2407.99|2424.71|2411.71|2420.69|2407.69|40
1622290950000|2021-05-29 12:22:30|2421.12|2408.12|2420.8|2407.8|2422|2409|2420.44|2407.44|36
1622290960000|2021-05-29 12:22:40|2420.79|2407.79|2421.51|2408.51|2422.61|2409.61|2420.74|2407.74|38
1622290970000|2021-05-29 12:22:50|2421.61|2408.61|2421.45|2408.45|2422.6|2409.6|2420.99|2407.99|36
1622290980000|2021-05-29 12:23:00|2421.51|2408.51|2423.69|2410.69|2423.69|2410.69|2421.51|2408.51|37
1622290990000|2021-05-29 12:23:10|2423.67|2410.67|2425.18|2412.18|2425.21|2412.21|2422.8|2409.8|38
1622291000000|2021-05-29 12:23:20|2425.32|2412.32|2425.57|2412.57|2427.1|2414.1|2425.32|2412.32|36
1622291010000|2021-05-29 12:23:30|2425.06|2412.06|2426.78|2413.78|2426.89|2413.89|2423.86|2410.86|36
1622291020000|2021-05-29 12:23:40|2426.4|2413.4|2424.49|2411.49|2426.4|2413.4|2422.55|2409.55|40
1622291030000|2021-05-29 12:23:50|2424.32|2411.32|2424.49|2411.49|2426.02|2413.02|2424.19|2411.19|40
1622291040000|2021-05-29 12:24:00|2424.44|2411.44|2424.08|2411.08|2425.34|2412.34|2423.18|2410.18|40
1622291050000|2021-05-29 12:24:10|2424.27|2411.27|2424.67|2411.67|2425.19|2412.19|2424.03|2411.03|37
1622291060000|2021-05-29 12:24:20|2424.81|2411.81|2425.7|2412.7|2425.73|2412.73|2424.65|2411.65|31
1622291070000|2021-05-29 12:24:30|2425.61|2412.61|2425.38|2412.38|2425.61|2412.61|2425.08|2412.08|29
1622291080000|2021-05-29 12:24:40|2425.64|2412.64|2423.58|2410.58|2425.93|2412.93|2423.58|2410.58|34
1622291090000|2021-05-29 12:24:50|2423.52|2410.52|2420.91|2407.91|2423.75|2410.75|2420.89|2407.89|39
1622291100000|2021-05-29 12:25:00|2420.71|2407.71|2420.81|2407.81|2421.98|2408.98|2420.42|2407.42|39
1622291110000|2021-05-29 12:25:10|2420.55|2407.55|2416.12|2403.12|2420.55|2407.55|2415.98|2402.98|39
1622291120000|2021-05-29 12:25:20|2416.04|2403.04|2416.92|2403.92|2417.07|2404.07|2416.02|2403.02|39
1622291130000|2021-05-29 12:25:30|2417.17|2404.17|2417.5|2404.5|2418.35|2405.35|2417.17|2404.17|40
1622291140000|2021-05-29 12:25:40|2417.77|2404.77|2419.08|2406.08|2419.26|2406.26|2417.77|2404.77|38
1622291150000|2021-05-29 12:25:50|2419.34|2406.34|2419.84|2406.84|2420.01|2407.01|2418.76|2405.76|37
1622291160000|2021-05-29 12:26:00|2419.86|2406.86|2421.44|2408.44|2421.47|2408.47|2419.71|2406.71|37
1622291170000|2021-05-29 12:26:10|2421.52|2408.52|2419.96|2406.96|2421.52|2408.52|2419.96|2406.96|35
1622291180000|2021-05-29 12:26:20|2419.79|2406.79|2417.59|2404.59|2419.79|2406.79|2417.59|2404.59|39
1622291190000|2021-05-29 12:26:30|2417.91|2404.91|2420.54|2407.54|2420.96|2407.96|2417.91|2404.91|38
1622291200000|2021-05-29 12:26:40|2420.67|2407.67|2420.05|2407.05|2420.86|2407.86|2419.64|2406.64|38
1622291210000|2021-05-29 12:26:50|2419.73|2406.73|2418.52|2405.52|2419.73|2406.73|2418.5|2405.5|37
1622291220000|2021-05-29 12:27:00|2418.69|2405.69|2421.2|2408.2|2421.22|2408.22|2418.68|2405.68|38
1622291230000|2021-05-29 12:27:10|2421.21|2408.21|2419.02|2406.02|2421.28|2408.28|2419.02|2406.02|39
1622291240000|2021-05-29 12:27:20|2418.97|2405.97|2418.88|2405.88|2419.29|2406.29|2418.39|2405.39|34
1622291250000|2021-05-29 12:27:30|2418.86|2405.86|2418.37|2405.37|2419.31|2406.31|2418.19|2405.19|35
1622291260000|2021-05-29 12:27:40|2418.68|2405.68|2420.96|2407.96|2420.96|2407.96|2418.65|2405.65|39
1622291270000|2021-05-29 12:27:50|2421.16|2408.16|2421.6|2408.6|2421.61|2408.61|2421.07|2408.07|36
1622291280000|2021-05-29 12:28:00|2421.67|2408.67|2423.36|2410.36|2423.39|2410.39|2421.67|2408.67|36
1622291290000|2021-05-29 12:28:10|2423.37|2410.37|2424.01|2411.01|2425.43|2412.43|2423.07|2410.07|38
1622291300000|2021-05-29 12:28:20|2424.07|2411.07|2426.87|2413.87|2426.96|2413.96|2423.88|2410.88|40
1622291310000|2021-05-29 12:28:30|2425.81|2412.81|2422.78|2409.78|2425.81|2412.81|2422.67|2409.67|38
1622291320000|2021-05-29 12:28:40|2423.07|2410.07|2423.39|2410.39|2423.43|2410.43|2422.28|2409.28|39
1622291330000|2021-05-29 12:28:50|2423.45|2410.45|2423.84|2410.84|2424|2411|2423.27|2410.27|33
1622291340000|2021-05-29 12:29:00|2423.79|2410.79|2419.82|2406.82|2424.07|2411.07|2419.82|2406.82|38
1622291350000|2021-05-29 12:29:10|2419.46|2406.46|2421.38|2408.38|2421.42|2408.42|2418.94|2405.94|39
1622291360000|2021-05-29 12:29:20|2421.86|2408.86|2421.6|2408.6|2422.19|2409.19|2420.96|2407.96|33
1622291370000|2021-05-29 12:29:30|2421.64|2408.64|2420.75|2407.75|2422.63|2409.63|2420.75|2407.75|39
1622291380000|2021-05-29 12:29:40|2420.46|2407.46|2419.34|2406.34|2420.46|2407.46|2419|2406|40
1622291390000|2021-05-29 12:29:50|2419.16|2406.16|2417.79|2404.79|2419.16|2406.16|2417.56|2404.56|38
1622291400000|2021-05-29 12:30:00|2417.88|2404.88|2417.67|2404.67|2417.94|2404.94|2416.55|2403.55|37
1622291410000|2021-05-29 12:30:10|2417.64|2404.64|2422.01|2409.01|2422.19|2409.19|2417.64|2404.64|40
1622291420000|2021-05-29 12:30:20|2421.59|2408.59|2419.7|2406.7|2421.59|2408.59|2419.2|2406.2|38
1622291430000|2021-05-29 12:30:30|2420.47|2407.47|2422.52|2409.52|2423.13|2410.13|2420.45|2407.45|38
1622291440000|2021-05-29 12:30:40|2422.39|2409.39|2421.32|2408.32|2422.53|2409.53|2421.15|2408.15|36
1622291450000|2021-05-29 12:30:50|2421.24|2408.24|2422.69|2409.69|2422.81|2409.81|2420.42|2407.42|38
1622291460000|2021-05-29 12:31:00|2422.62|2409.62|2424.77|2411.77|2424.86|2411.86|2422.62|2409.62|38
1622291470000|2021-05-29 12:31:10|2424.82|2411.82|2424.03|2411.03|2425.39|2412.39|2424.03|2411.03|35
1622291480000|2021-05-29 12:31:20|2424.18|2411.18|2422.51|2409.51|2424.4|2411.4|2422.47|2409.47|37
1622291490000|2021-05-29 12:31:30|2422.54|2409.54|2424.25|2411.25|2424.25|2411.25|2422.54|2409.54|39
1622291500000|2021-05-29 12:31:40|2424.2|2411.2|2426.04|2413.04|2426.22|2413.22|2424.14|2411.14|34
1622291510000|2021-05-29 12:31:50|2426.09|2413.09|2426.31|2413.31|2426.55|2413.55|2425.22|2412.22|38
1622291520000|2021-05-29 12:32:00|2426.44|2413.44|2424.16|2411.16|2426.48|2413.48|2424.01|2411.01|36
1622291530000|2021-05-29 12:32:10|2424.05|2411.05|2424.3|2411.3|2424.87|2411.87|2424|2411|35
1622291540000|2021-05-29 12:32:20|2424.29|2411.29|2426.73|2413.73|2427|2414|2424.29|2411.29|36
1622291550000|2021-05-29 12:32:30|2426.63|2413.63|2425.49|2412.49|2426.85|2413.85|2425.49|2412.49|35
1622291560000|2021-05-29 12:32:40|2425.53|2412.53|2424.49|2411.49|2425.59|2412.59|2424.49|2411.49|34
1622291570000|2021-05-29 12:32:50|2424.72|2411.72|2427.22|2414.22|2427.25|2414.25|2424.72|2411.72|37
1622291580000|2021-05-29 12:33:00|2427.29|2414.29|2426.97|2413.97|2427.29|2414.29|2425.58|2412.58|40
1622291590000|2021-05-29 12:33:10|2426.9|2413.9|2426.95|2413.95|2426.98|2413.98|2426.11|2413.11|36
1622291600000|2021-05-29 12:33:20|2427.04|2414.04|2425.52|2412.52|2427.07|2414.07|2425.5|2412.5|34
1622291610000|2021-05-29 12:33:30|2425.39|2412.39|2425.05|2412.05|2425.55|2412.55|2425.02|2412.02|39
1622291620000|2021-05-29 12:33:40|2425.24|2412.24|2424.98|2411.98|2425.93|2412.93|2424.98|2411.98|36
1622291630000|2021-05-29 12:33:50|2424.9|2411.9|2423.81|2410.81|2424.9|2411.9|2423.64|2410.64|33
1622291640000|2021-05-29 12:34:00|2423.82|2410.82|2424.69|2411.69|2424.71|2411.71|2423.59|2410.59|33
1622291650000|2021-05-29 12:34:10|2424.67|2411.67|2425.17|2412.17|2425.21|2412.21|2423.9|2410.9|33
1622291660000|2021-05-29 12:34:20|2425.19|2412.19|2426.16|2413.16|2426.71|2413.71|2425.03|2412.03|39
1622291670000|2021-05-29 12:34:30|2426.28|2413.28|2427.88|2414.88|2427.88|2414.88|2426.28|2413.28|39
1622291680000|2021-05-29 12:34:40|2428.01|2415.01|2427.81|2414.81|2428.15|2415.15|2427.12|2414.12|37
1622291690000|2021-05-29 12:34:50|2427.71|2414.71|2427.93|2414.93|2427.99|2414.99|2427.61|2414.61|34
1622291700000|2021-05-29 12:35:00|2427.99|2414.99|2426.82|2413.82|2429.03|2416.03|2426.82|2413.82|35
1622291710000|2021-05-29 12:35:10|2426.69|2413.69|2424.2|2411.2|2426.73|2413.73|2424.19|2411.19|38
1622291720000|2021-05-29 12:35:20|2424.48|2411.48|2426.76|2413.76|2426.87|2413.87|2424.38|2411.38|37
1622291730000|2021-05-29 12:35:30|2426.9|2413.9|2428.83|2415.83|2429|2416|2426.9|2413.9|37
1622291740000|2021-05-29 12:35:40|2429.25|2416.25|2427.44|2414.44|2429.67|2416.67|2427.44|2414.44|38
1622291750000|2021-05-29 12:35:50|2427.33|2414.33|2427.45|2414.45|2428.07|2415.07|2426.5|2413.5|37
1622291760000|2021-05-29 12:36:00|2427.3|2414.3|2428.85|2415.85|2428.93|2415.93|2427.23|2414.23|37
1622291770000|2021-05-29 12:36:10|2428.71|2415.71|2424.79|2411.79|2428.78|2415.78|2424.7|2411.7|37
1622291780000|2021-05-29 12:36:20|2424.8|2411.8|2423.08|2410.08|2425.11|2412.11|2423.03|2410.03|39
1622291790000|2021-05-29 12:36:30|2423.45|2410.45|2424.17|2411.17|2425.1|2412.1|2423.45|2410.45|37
1622291800000|2021-05-29 12:36:40|2424.35|2411.35|2425.81|2412.81|2426.42|2413.42|2424.28|2411.28|38
1622291810000|2021-05-29 12:36:50|2425.73|2412.73|2426.85|2413.85|2427.13|2414.13|2425.13|2412.13|37
1622291820000|2021-05-29 12:37:00|2426.72|2413.72|2425.21|2412.21|2426.98|2413.98|2424.8|2411.8|36
1622291830000|2021-05-29 12:37:10|2425.27|2412.27|2423.7|2410.7|2425.27|2412.27|2423.62|2410.62|37
1622291840000|2021-05-29 12:37:20|2423.46|2410.46|2423.5|2410.5|2424.37|2411.37|2423.27|2410.27|40
1622291850000|2021-05-29 12:37:30|2423.49|2410.49|2423.56|2410.56|2423.74|2410.74|2422.33|2409.33|35
1622291860000|2021-05-29 12:37:40|2423.58|2410.58|2423.52|2410.52|2424.7|2411.7|2423.52|2410.52|37
1622291870000|2021-05-29 12:37:50|2423.63|2410.63|2422.94|2409.94|2423.72|2410.72|2422.78|2409.78|32
1622291880000|2021-05-29 12:38:00|2422.8|2409.8|2422.66|2409.66|2423.22|2410.22|2422.41|2409.41|35
1622291890000|2021-05-29 12:38:10|2422.67|2409.67|2420.01|2407.01|2422.67|2409.67|2420.01|2407.01|33
1622291900000|2021-05-29 12:38:20|2419.88|2406.88|2418.25|2405.25|2419.88|2406.88|2417.94|2404.94|37
1622291910000|2021-05-29 12:38:30|2418.44|2405.44|2418.81|2405.81|2419.14|2406.14|2416.7|2403.7|40
1622291920000|2021-05-29 12:38:40|2418.96|2405.96|2421.68|2408.68|2421.88|2408.88|2418.65|2405.65|39
1622291930000|2021-05-29 12:38:50|2421.8|2408.8|2420.74|2407.74|2421.8|2408.8|2420.7|2407.7|37
1622291940000|2021-05-29 12:39:00|2420.72|2407.72|2418.71|2405.71|2421.05|2408.05|2418.7|2405.7|31
1622291950000|2021-05-29 12:39:10|2418.67|2405.67|2420.39|2407.39|2420.59|2407.59|2418.67|2405.67|39
1622291960000|2021-05-29 12:39:20|2420.43|2407.43|2421.62|2408.62|2421.79|2408.79|2420.22|2407.22|35
1622291970000|2021-05-29 12:39:30|2421.58|2408.58|2420.09|2407.09|2421.83|2408.83|2419.99|2406.99|36
1622291980000|2021-05-29 12:39:40|2420.05|2407.05|2418.65|2405.65|2420.11|2407.11|2418.44|2405.44|32
1622291990000|2021-05-29 12:39:50|2418.7|2405.7|2417.62|2404.62|2419.29|2406.29|2417.31|2404.31|35
1622292000000|2021-05-29 12:40:00|2417.63|2404.63|2416.47|2403.47|2417.64|2404.64|2416.47|2403.47|39
1622292010000|2021-05-29 12:40:10|2416.31|2403.31|2413.76|2400.76|2416.48|2403.48|2413.76|2400.76|38
1622292020000|2021-05-29 12:40:20|2413.29|2400.29|2413.13|2400.13|2413.29|2400.29|2410.28|2397.28|39
1622292030000|2021-05-29 12:40:30|2413.55|2400.55|2409.17|2396.17|2413.6|2400.6|2408.26|2395.26|40
1622292040000|2021-05-29 12:40:40|2408.72|2395.72|2410.59|2397.59|2410.85|2397.85|2408.07|2395.07|40
1622292050000|2021-05-29 12:40:50|2410.91|2397.91|2410.3|2397.3|2412.24|2399.24|2409.92|2396.92|40
1622292060000|2021-05-29 12:41:00|2410.55|2397.55|2408.52|2395.52|2411.05|2398.05|2408.3|2395.3|38
1622292070000|2021-05-29 12:41:10|2408.98|2395.98|2412.03|2399.03|2412.03|2399.03|2408.33|2395.33|38
1622292080000|2021-05-29 12:41:20|2412.27|2399.27|2408.59|2395.59|2412.92|2399.92|2408.59|2395.59|39
1622292090000|2021-05-29 12:41:30|2407.62|2394.62|2403.3|2390.3|2408.03|2395.03|2402.11|2389.11|39
1622292100000|2021-05-29 12:41:40|2403.9|2390.9|2403.83|2390.83|2404.16|2391.16|2402.45|2389.45|40
1622292110000|2021-05-29 12:41:50|2403.88|2390.88|2403.2|2390.2|2403.88|2390.88|2400.62|2387.62|39
1622292120000|2021-05-29 12:42:00|2403.24|2390.24|2406.2|2393.2|2406.58|2393.58|2403.16|2390.16|40
1622292130000|2021-05-29 12:42:10|2406.22|2393.22|2404.65|2391.65|2407.04|2394.04|2404.51|2391.51|39
1622292140000|2021-05-29 12:42:20|2404.58|2391.58|2401.65|2388.65|2404.91|2391.91|2401.65|2388.65|40
1622292150000|2021-05-29 12:42:30|2401.67|2388.67|2400.79|2387.79|2402.78|2389.78|2400.51|2387.51|39
1622292160000|2021-05-29 12:42:40|2400.86|2387.86|2400.93|2387.93|2402.41|2389.41|2400.46|2387.46|38
1622292170000|2021-05-29 12:42:50|2400.78|2387.78|2400.9|2387.9|2402.35|2389.35|2400.71|2387.71|40
1622292180000|2021-05-29 12:43:00|2401.12|2388.12|2404.88|2391.88|2404.88|2391.88|2400.72|2387.72|39
1622292190000|2021-05-29 12:43:10|2405.5|2392.5|2404.27|2391.27|2406.24|2393.24|2404.19|2391.19|37
1622292200000|2021-05-29 12:43:20|2404.41|2391.41|2405.7|2392.7|2405.7|2392.7|2403.28|2390.28|40
1622292210000|2021-05-29 12:43:30|2405.65|2392.65|2404.27|2391.27|2406.05|2393.05|2403.86|2390.86|39
1622292220000|2021-05-29 12:43:40|2404.24|2391.24|2402.52|2389.52|2405.16|2392.16|2402.43|2389.43|38
1622292230000|2021-05-29 12:43:50|2402.48|2389.48|2402.33|2389.33|2402.59|2389.59|2401.71|2388.71|40
1622292240000|2021-05-29 12:44:00|2402.28|2389.28|2404.99|2391.99|2405.2|2392.2|2401.88|2388.88|39
1622292250000|2021-05-29 12:44:10|2404.8|2391.8|2405.47|2392.47|2405.47|2392.47|2404.74|2391.74|37
1622292260000|2021-05-29 12:44:20|2405.44|2392.44|2404.55|2391.55|2405.51|2392.51|2403.95|2390.95|39
1622292270000|2021-05-29 12:44:30|2404.52|2391.52|2407.35|2394.35|2407.35|2394.35|2404.52|2391.52|38
1622292280000|2021-05-29 12:44:40|2407.57|2394.57|2406.07|2393.07|2408.15|2395.15|2405.88|2392.88|39
1622292290000|2021-05-29 12:44:50|2406.27|2393.27|2407.1|2394.1|2407.29|2394.29|2406.01|2393.01|36
1622292300000|2021-05-29 12:45:00|2407.32|2394.32|2409.05|2396.05|2409.15|2396.15|2407.19|2394.19|37
1622292310000|2021-05-29 12:45:10|2409.85|2396.85|2413.64|2400.64|2413.76|2400.76|2409.85|2396.85|40
1622292320000|2021-05-29 12:45:20|2412.84|2399.84|2414.13|2401.13|2414.33|2401.33|2412.28|2399.28|39
1622292330000|2021-05-29 12:45:30|2414.09|2401.09|2415.04|2402.04|2415.04|2402.04|2412.59|2399.59|35
1622292340000|2021-05-29 12:45:40|2415.06|2402.06|2414.73|2401.73|2415.15|2402.15|2414.32|2401.32|38
1622292350000|2021-05-29 12:45:50|2414.84|2401.84|2414.26|2401.26|2414.84|2401.84|2412.31|2399.31|39
1622292360000|2021-05-29 12:46:00|2414.18|2401.18|2411.66|2398.66|2414.8|2401.8|2411.66|2398.66|38
1622292370000|2021-05-29 12:46:10|2411.72|2398.72|2408.94|2395.94|2411.72|2398.72|2408.41|2395.41|40
1622292380000|2021-05-29 12:46:20|2408.9|2395.9|2409.04|2396.04|2410.36|2397.36|2408.48|2395.48|38
1622292390000|2021-05-29 12:46:30|2408.99|2395.99|2411.73|2398.73|2412.6|2399.6|2408.99|2395.99|37
1622292400000|2021-05-29 12:46:40|2411.54|2398.54|2409.3|2396.3|2411.56|2398.56|2409|2396|39
1622292410000|2021-05-29 12:46:50|2409.15|2396.15|2406.41|2393.41|2409.15|2396.15|2406.41|2393.41|39
1622292420000|2021-05-29 12:47:00|2406.4|2393.4|2403.33|2390.33|2406.79|2393.79|2403.33|2390.33|38
1622292430000|2021-05-29 12:47:10|2403.29|2390.29|2401.79|2388.79|2403.29|2390.29|2401.53|2388.53|40
1622292440000|2021-05-29 12:47:20|2401.89|2388.89|2396.98|2383.98|2401.95|2388.95|2396.75|2383.75|37
1622292450000|2021-05-29 12:47:30|2396.97|2383.97|2396.42|2383.42|2398.35|2385.35|2396.08|2383.08|40
1622292460000|2021-05-29 12:47:40|2396.5|2383.5|2395.86|2382.86|2397.7|2384.7|2395.51|2382.51|39
1622292470000|2021-05-29 12:47:50|2395.61|2382.61|2398.59|2385.59|2398.6|2385.6|2395.27|2382.27|37
1622292480000|2021-05-29 12:48:00|2398.96|2385.96|2398.67|2385.67|2399.12|2386.12|2397.54|2384.54|37
1622292490000|2021-05-29 12:48:10|2399.03|2386.03|2401.39|2388.39|2401.4|2388.4|2398.54|2385.54|39
1622292500000|2021-05-29 12:48:20|2401.34|2388.34|2403.3|2390.3|2404.56|2391.56|2401.34|2388.34|39
1622292510000|2021-05-29 12:48:30|2403.29|2390.29|2400.23|2387.23|2404.02|2391.02|2400.19|2387.19|37
1622292520000|2021-05-29 12:48:40|2400.19|2387.19|2399.67|2386.67|2400.38|2387.38|2399.21|2386.21|38
1622292530000|2021-05-29 12:48:50|2399.6|2386.6|2401.43|2388.43|2401.49|2388.49|2399.34|2386.34|37
1622292540000|2021-05-29 12:49:00|2401.4|2388.4|2399.47|2386.47|2401.4|2388.4|2398.93|2385.93|39
1622292550000|2021-05-29 12:49:10|2399.46|2386.46|2401.62|2388.62|2401.67|2388.67|2399.1|2386.1|39
1622292560000|2021-05-29 12:49:20|2401.64|2388.64|2399.46|2386.46|2401.64|2388.64|2399.21|2386.21|36
1622292570000|2021-05-29 12:49:30|2399.47|2386.47|2401.86|2388.86|2401.86|2388.86|2399.47|2386.47|35
1622292580000|2021-05-29 12:49:40|2401.88|2388.88|2404.47|2391.47|2404.71|2391.71|2401.88|2388.88|35
1622292590000|2021-05-29 12:49:50|2404.48|2391.48|2404.07|2391.07|2404.66|2391.66|2402.73|2389.73|40
1622292600000|2021-05-29 12:50:00|2404.47|2391.47|2402|2389|2404.61|2391.61|2401.7|2388.7|37
1622292610000|2021-05-29 12:50:10|2401.93|2388.93|2402.04|2389.04|2402.04|2389.04|2400.82|2387.82|40
1622292620000|2021-05-29 12:50:20|2401.94|2388.94|2402.06|2389.06|2402.55|2389.55|2401.38|2388.38|38
1622292630000|2021-05-29 12:50:30|2402.03|2389.03|2402.07|2389.07|2402.31|2389.31|2400.59|2387.59|38
1622292640000|2021-05-29 12:50:40|2402.02|2389.02|2403.79|2390.79|2403.79|2390.79|2401.68|2388.68|37
1622292650000|2021-05-29 12:50:50|2403.8|2390.8|2404.14|2391.14|2404.49|2391.49|2403.06|2390.06|37
1622292660000|2021-05-29 12:51:00|2403.93|2390.93|2402.65|2389.65|2403.96|2390.96|2401.98|2388.98|38
1622292670000|2021-05-29 12:51:10|2402.66|2389.66|2403.74|2390.74|2403.74|2390.74|2401.96|2388.96|40
1622292680000|2021-05-29 12:51:20|2404.18|2391.18|2406.38|2393.38|2407.15|2394.15|2403.94|2390.94|39
1622292690000|2021-05-29 12:51:30|2406.24|2393.24|2403.71|2390.71|2406.27|2393.27|2403.7|2390.7|35
1622292700000|2021-05-29 12:51:40|2403.67|2390.67|2404.23|2391.23|2404.65|2391.65|2403.54|2390.54|38
1622292710000|2021-05-29 12:51:50|2404.28|2391.28|2404.93|2391.93|2405.03|2392.03|2404.13|2391.13|30
1622292720000|2021-05-29 12:52:00|2404.92|2391.92|2405.29|2392.29|2405.29|2392.29|2404.25|2391.25|37
1622292730000|2021-05-29 12:52:10|2405.2|2392.2|2404.2|2391.2|2405.2|2392.2|2404.03|2391.03|34
1622292740000|2021-05-29 12:52:20|2404.15|2391.15|2401.79|2388.79|2404.15|2391.15|2401.6|2388.6|36
1622292750000|2021-05-29 12:52:30|2401.72|2388.72|2400.45|2387.45|2401.98|2388.98|2399.97|2386.97|39
1622292760000|2021-05-29 12:52:40|2400.38|2387.38|2401.28|2388.28|2401.47|2388.47|2399.9|2386.9|39
1622292770000|2021-05-29 12:52:50|2401.35|2388.35|2400.76|2387.76|2402.56|2389.56|2399.98|2386.98|37
1622292780000|2021-05-29 12:53:00|2400.77|2387.77|2399.77|2386.77|2400.89|2387.89|2399.77|2386.77|37
1622292790000|2021-05-29 12:53:10|2399.82|2386.82|2397.3|2384.3|2399.84|2386.84|2397.27|2384.27|39
1622292800000|2021-05-29 12:53:20|2397.45|2384.45|2396.43|2383.43|2397.45|2384.45|2396.16|2383.16|38
1622292810000|2021-05-29 12:53:30|2396.34|2383.34|2396.39|2383.39|2397.93|2384.93|2396.2|2383.2|33
1622292820000|2021-05-29 12:53:40|2396.51|2383.51|2395.45|2382.45|2396.54|2383.54|2395.26|2382.26|34
1622292830000|2021-05-29 12:53:50|2395.28|2382.28|2397.2|2384.2|2397.42|2384.42|2395.07|2382.07|38
1622292840000|2021-05-29 12:54:00|2397.16|2384.16|2397.21|2384.21|2399.2|2386.2|2396.8|2383.8|39
1622292850000|2021-05-29 12:54:10|2397.11|2384.11|2395.52|2382.52|2397.3|2384.3|2394.99|2381.99|37
1622292860000|2021-05-29 12:54:20|2395.79|2382.79|2395.57|2382.57|2396.96|2383.96|2395.54|2382.54|38
1622292870000|2021-05-29 12:54:30|2395.52|2382.52|2395.87|2382.87|2395.98|2382.98|2395.17|2382.17|36
1622292880000|2021-05-29 12:54:40|2395.88|2382.88|2394.25|2381.25|2395.88|2382.88|2394.24|2381.24|38
1622292890000|2021-05-29 12:54:50|2394.19|2381.19|2392.78|2379.78|2394.52|2381.52|2392.73|2379.73|36
1622292900000|2021-05-29 12:55:00|2392.79|2379.79|2393.21|2380.21|2394.23|2381.23|2392.79|2379.79|39
1622292910000|2021-05-29 12:55:10|2393.47|2380.47|2388.27|2375.27|2393.47|2380.47|2388.27|2375.27|37
1622292920000|2021-05-29 12:55:20|2388.36|2375.36|2389.72|2376.72|2390.04|2377.04|2387.3|2374.3|38
1622292930000|2021-05-29 12:55:30|2389.76|2376.76|2391.49|2378.49|2391.49|2378.49|2389.76|2376.76|39
1622292940000|2021-05-29 12:55:40|2391.46|2378.46|2389.71|2376.71|2391.46|2378.46|2388.69|2375.69|38
1622292950000|2021-05-29 12:55:50|2390.22|2377.22|2389.1|2376.1|2391.24|2378.24|2389.02|2376.02|39
1622292960000|2021-05-29 12:56:00|2389.24|2376.24|2392.88|2379.88|2393.26|2380.26|2389.17|2376.17|37
1622292970000|2021-05-29 12:56:10|2392.92|2379.92|2393.63|2380.63|2394.44|2381.44|2392.89|2379.89|38
1622292980000|2021-05-29 12:56:20|2393.44|2380.44|2396.29|2383.29|2396.29|2383.29|2393.07|2380.07|39
1622292990000|2021-05-29 12:56:30|2396.04|2383.04|2396.65|2383.65|2398.54|2385.54|2396.04|2383.04|38
1622293000000|2021-05-29 12:56:40|2396.75|2383.75|2394.99|2381.99|2396.75|2383.75|2394.86|2381.86|40
1622293010000|2021-05-29 12:56:50|2394.94|2381.94|2395.13|2382.13|2395.21|2382.21|2393.24|2380.24|36
1622293020000|2021-05-29 12:57:00|2395.26|2382.26|2395.8|2382.8|2395.8|2382.8|2394.4|2381.4|38
1622293030000|2021-05-29 12:57:10|2395.9|2382.9|2400.03|2387.03|2400.03|2387.03|2395.9|2382.9|39
1622293040000|2021-05-29 12:57:20|2400.06|2387.06|2400.79|2387.79|2401.57|2388.57|2399.53|2386.53|38
1622293050000|2021-05-29 12:57:30|2400.64|2387.64|2400.82|2387.82|2400.82|2387.82|2399.46|2386.46|37
1622293060000|2021-05-29 12:57:40|2400.76|2387.76|2401.21|2388.21|2401.29|2388.29|2400.5|2387.5|38
1622293070000|2021-05-29 12:57:50|2401.24|2388.24|2401.13|2388.13|2401.56|2388.56|2400.38|2387.38|35
1622293080000|2021-05-29 12:58:00|2401.12|2388.12|2400.72|2387.72|2401.56|2388.56|2400.72|2387.72|37
1622293090000|2021-05-29 12:58:10|2400.6|2387.6|2397.44|2384.44|2400.6|2387.6|2397.44|2384.44|40
1622293100000|2021-05-29 12:58:20|2397.04|2384.04|2398.95|2385.95|2399.01|2386.01|2395.24|2382.24|39
1622293110000|2021-05-29 12:58:30|2399|2386|2395.12|2382.12|2399|2386|2394.55|2381.55|38
1622293120000|2021-05-29 12:58:40|2395.18|2382.18|2394.97|2381.97|2396.37|2383.37|2394.83|2381.83|36
1622293130000|2021-05-29 12:58:50|2394.98|2381.98|2394.39|2381.39|2395.34|2382.34|2393.69|2380.69|34
1622293140000|2021-05-29 12:59:00|2394.4|2381.4|2397.25|2384.25|2397.25|2384.25|2394.4|2381.4|36
1622293150000|2021-05-29 12:59:10|2397.2|2384.2|2396.62|2383.62|2397.55|2384.55|2396.28|2383.28|38
1622293160000|2021-05-29 12:59:20|2396.64|2383.64|2399.45|2386.45|2399.46|2386.46|2395.87|2382.87|37
1622293170000|2021-05-29 12:59:30|2399.22|2386.22|2398.28|2385.28|2399.22|2386.22|2397.23|2384.23|39
1622293180000|2021-05-29 12:59:40|2398.06|2385.06|2398.58|2385.58|2398.75|2385.75|2397.1|2384.1|38
1622293190000|2021-05-29 12:59:50|2398.57|2385.57|2398.67|2385.67|2399.22|2386.22|2398.57|2385.57|36
1622293200000|2021-05-29 13:00:00|2398.73|2385.73|2393.89|2380.89|2399.36|2386.36|2393.8|2380.8|38
1622293210000|2021-05-29 13:00:10|2394|2381|2391.67|2378.67|2394|2381|2390.71|2377.71|39
1622293220000|2021-05-29 13:00:20|2391.56|2378.56|2392.37|2379.37|2392.56|2379.56|2391.32|2378.32|40
1622293230000|2021-05-29 13:00:30|2391.62|2378.62|2389.58|2376.58|2391.62|2378.62|2389.58|2376.58|40
1622293240000|2021-05-29 13:00:40|2389.49|2376.49|2390.28|2377.28|2390.82|2377.82|2389.2|2376.2|39
1622293250000|2021-05-29 13:00:50|2390.29|2377.29|2391.51|2378.51|2392.56|2379.56|2390.2|2377.2|39
1622293260000|2021-05-29 13:01:00|2391.83|2378.83|2395.83|2382.83|2396.19|2383.19|2391.03|2378.03|38
1622293270000|2021-05-29 13:01:10|2396.33|2383.33|2397.82|2384.82|2397.82|2384.82|2393.45|2380.45|38
1622293280000|2021-05-29 13:01:20|2397.8|2384.8|2398.91|2385.91|2398.93|2385.93|2395.14|2382.14|37
1622293290000|2021-05-29 13:01:30|2398.92|2385.92|2400.6|2387.6|2400.73|2387.73|2398.92|2385.92|39
1622293300000|2021-05-29 13:01:40|2400.65|2387.65|2404.45|2391.45|2404.63|2391.63|2400.65|2387.65|37
1622293310000|2021-05-29 13:01:50|2404.65|2391.65|2407.64|2394.64|2407.67|2394.67|2403.61|2390.61|39
1622293320000|2021-05-29 13:02:00|2408.36|2395.36|2405.19|2392.19|2408.56|2395.56|2404.81|2391.81|38
1622293330000|2021-05-29 13:02:10|2405.04|2392.04|2404.38|2391.38|2405.42|2392.42|2403.5|2390.5|37
1622293340000|2021-05-29 13:02:20|2404.36|2391.36|2408.82|2395.82|2408.82|2395.82|2404.33|2391.33|36
1622293350000|2021-05-29 13:02:30|2408.65|2395.65|2407.27|2394.27|2408.65|2395.65|2406.17|2393.17|38
1622293360000|2021-05-29 13:02:40|2407.24|2394.24|2407.97|2394.97|2407.97|2394.97|2405.74|2392.74|37
1622293370000|2021-05-29 13:02:50|2407.92|2394.92|2406.99|2393.99|2408.43|2395.43|2406.99|2393.99|37
1622293380000|2021-05-29 13:03:00|2407|2394|2408.95|2395.95|2408.95|2395.95|2406.56|2393.56|39
1622293390000|2021-05-29 13:03:10|2409.24|2396.24|2405.56|2392.56|2409.55|2396.55|2405.56|2392.56|38
1622293400000|2021-05-29 13:03:20|2405.29|2392.29|2403.21|2390.21|2405.29|2392.29|2403.08|2390.08|37
1622293410000|2021-05-29 13:03:30|2403.36|2390.36|2405.43|2392.43|2405.48|2392.48|2403.36|2390.36|40
1622293420000|2021-05-29 13:03:40|2405.4|2392.4|2406.12|2393.12|2406.12|2393.12|2404.78|2391.78|37
1622293430000|2021-05-29 13:03:50|2406.18|2393.18|2405.15|2392.15|2406.3|2393.3|2403.83|2390.83|35
1622293440000|2021-05-29 13:04:00|2405.28|2392.28|2405.03|2392.03|2405.95|2392.95|2404.79|2391.79|40
1622293450000|2021-05-29 13:04:10|2404.99|2391.99|2406.33|2393.33|2406.33|2393.33|2404.99|2391.99|40
1622293460000|2021-05-29 13:04:20|2406.53|2393.53|2406.43|2393.43|2406.53|2393.53|2405.06|2392.06|38
1622293470000|2021-05-29 13:04:30|2406.27|2393.27|2406.27|2393.27|2406.46|2393.46|2405.59|2392.59|36
1622293480000|2021-05-29 13:04:40|2406.06|2393.06|2405.39|2392.39|2406.45|2393.45|2405.01|2392.01|38
1622293490000|2021-05-29 13:04:50|2405.28|2392.28|2404.99|2391.99|2405.28|2392.28|2404.58|2391.58|36
1622293500000|2021-05-29 13:05:00|2404.94|2391.94|2401.4|2388.4|2404.97|2391.97|2401.38|2388.38|35
1622293510000|2021-05-29 13:05:10|2401.39|2388.39|2400.82|2387.82|2401.91|2388.91|2399.82|2386.82|38
1622293520000|2021-05-29 13:05:20|2400.85|2387.85|2401.94|2388.94|2401.96|2388.96|2400.33|2387.33|35
1622293530000|2021-05-29 13:05:30|2401.97|2388.97|2400.08|2387.08|2402.56|2389.56|2399.47|2386.47|39
1622293540000|2021-05-29 13:05:40|2400.17|2387.17|2398.82|2385.82|2400.17|2387.17|2398.72|2385.72|39
1622293550000|2021-05-29 13:05:50|2398.91|2385.91|2398.12|2385.12|2398.91|2385.91|2397.58|2384.58|37
1622293560000|2021-05-29 13:06:00|2398.03|2385.03|2399.93|2386.93|2399.93|2386.93|2397.72|2384.72|38
1622293570000|2021-05-29 13:06:10|2399.82|2386.82|2400.08|2387.08|2400.22|2387.22|2399.11|2386.11|36
1622293580000|2021-05-29 13:06:20|2400.03|2387.03|2398.87|2385.87|2400.23|2387.23|2398.53|2385.53|38
1622293590000|2021-05-29 13:06:30|2399.11|2386.11|2397.76|2384.76|2399.73|2386.73|2397.67|2384.67|38
1622293600000|2021-05-29 13:06:40|2397.72|2384.72|2394.82|2381.82|2397.72|2384.72|2394.71|2381.71|35
1622293610000|2021-05-29 13:06:50|2394.81|2381.81|2393.3|2380.3|2394.81|2381.81|2392.99|2379.99|40
1622293620000|2021-05-29 13:07:00|2393.41|2380.41|2394.19|2381.19|2395.67|2382.67|2393.39|2380.39|39
1622293630000|2021-05-29 13:07:10|2394.41|2381.41|2395.7|2382.7|2395.73|2382.73|2394.13|2381.13|37
1622293640000|2021-05-29 13:07:20|2395.62|2382.62|2395.52|2382.52|2396.14|2383.14|2394.76|2381.76|38
1622293650000|2021-05-29 13:07:30|2395.54|2382.54|2395.34|2382.34|2397.69|2384.69|2395.14|2382.14|40
1622293660000|2021-05-29 13:07:40|2395.54|2382.54|2396.15|2383.15|2396.29|2383.29|2395.52|2382.52|31
1622293670000|2021-05-29 13:07:50|2396.17|2383.17|2394.98|2381.98|2396.57|2383.57|2394.78|2381.78|39
1622293680000|2021-05-29 13:08:00|2395|2382|2394.11|2381.11|2395.32|2382.32|2393.36|2380.36|37
1622293690000|2021-05-29 13:08:10|2394.05|2381.05|2394.21|2381.21|2394.83|2381.83|2393.92|2380.92|37
1622293700000|2021-05-29 13:08:20|2394.3|2381.3|2390.8|2377.8|2394.39|2381.39|2390.54|2377.54|36
1622293710000|2021-05-29 13:08:30|2390.59|2377.59|2391|2378|2391.22|2378.22|2389.59|2376.59|39
1622293720000|2021-05-29 13:08:40|2390.8|2377.8|2388.94|2375.94|2390.87|2377.87|2388.94|2375.94|38
1622293730000|2021-05-29 13:08:50|2389|2376|2388.29|2375.29|2389.03|2376.03|2387.7|2374.7|38
1622293740000|2021-05-29 13:09:00|2388.41|2375.41|2381.71|2368.71|2388.61|2375.61|2381.54|2368.54|39
1622293750000|2021-05-29 13:09:10|2381.66|2368.66|2384|2371|2384.45|2371.45|2381.57|2368.57|40
1622293760000|2021-05-29 13:09:20|2384.02|2371.02|2385.48|2372.48|2386.2|2373.2|2384.02|2371.02|35
1622293770000|2021-05-29 13:09:30|2385.46|2372.46|2385.59|2372.59|2385.59|2372.59|2384.35|2371.35|39
1622293780000|2021-05-29 13:09:40|2385.81|2372.81|2385.83|2372.83|2386.06|2373.06|2385.42|2372.42|36
1622293790000|2021-05-29 13:09:50|2385.85|2372.85|2383.9|2370.9|2385.87|2372.87|2383.85|2370.85|36
1622293800000|2021-05-29 13:10:00|2383.74|2370.74|2384.27|2371.27|2384.45|2371.45|2383.63|2370.63|36
1622293810000|2021-05-29 13:10:10|2384.07|2371.07|2380.23|2367.23|2384.07|2371.07|2379.85|2366.85|39
1622293820000|2021-05-29 13:10:20|2380.21|2367.21|2380.31|2367.31|2380.36|2367.36|2378.35|2365.35|38
1622293830000|2021-05-29 13:10:30|2380.5|2367.5|2380.95|2367.95|2381.13|2368.13|2380.33|2367.33|39
1622293840000|2021-05-29 13:10:40|2381.15|2368.15|2381.16|2368.16|2381.96|2368.96|2380.93|2367.93|39
1622293850000|2021-05-29 13:10:50|2381.09|2368.09|2380.43|2367.43|2381.1|2368.1|2379.9|2366.9|39
1622293860000|2021-05-29 13:11:00|2380.76|2367.76|2385.45|2372.45|2385.45|2372.45|2380.74|2367.74|40
1622293870000|2021-05-29 13:11:10|2385.65|2372.65|2385.59|2372.59|2389.4|2376.4|2385.33|2372.33|40
1622293880000|2021-05-29 13:11:20|2385.67|2372.67|2381.52|2368.52|2385.73|2372.73|2381.49|2368.49|40
1622293890000|2021-05-29 13:11:30|2381.51|2368.51|2380.55|2367.55|2382.23|2369.23|2380.17|2367.17|40
1622293900000|2021-05-29 13:11:40|2380.53|2367.53|2377.3|2364.3|2380.62|2367.62|2377.3|2364.3|39
1622293910000|2021-05-29 13:11:50|2377.39|2364.39|2376.21|2363.21|2377.96|2364.96|2376.2|2363.2|38
1622293920000|2021-05-29 13:12:00|2376.34|2363.34|2375.39|2362.39|2377.76|2364.76|2374.77|2361.77|39
1622293930000|2021-05-29 13:12:10|2375.42|2362.42|2374.13|2361.13|2375.78|2362.78|2373.1|2360.1|39
1622293940000|2021-05-29 13:12:20|2374.39|2361.39|2380.01|2367.01|2380.01|2367.01|2374.39|2361.39|40
1622293950000|2021-05-29 13:12:30|2380.02|2367.02|2377.92|2364.92|2380.02|2367.02|2377.44|2364.44|38
1622293960000|2021-05-29 13:12:40|2377.85|2364.85|2374.65|2361.65|2377.85|2364.85|2374.37|2361.37|39
1622293970000|2021-05-29 13:12:50|2374.72|2361.72|2376.82|2363.82|2376.82|2363.82|2374.72|2361.72|39
1622293980000|2021-05-29 13:13:00|2376.75|2363.75|2371.53|2358.53|2376.9|2363.9|2371.05|2358.05|37
1622293990000|2021-05-29 13:13:10|2371.33|2358.33|2370.7|2357.7|2372.23|2359.23|2370.48|2357.48|37
1622294000000|2021-05-29 13:13:20|2370.46|2357.46|2368.11|2355.11|2371.03|2358.03|2366.3|2353.3|38
1622294010000|2021-05-29 13:13:30|2368.3|2355.3|2366.24|2353.24|2368.3|2355.3|2365.48|2352.48|39
1622294020000|2021-05-29 13:13:40|2366.47|2353.47|2368.75|2355.75|2369.07|2356.07|2366.16|2353.16|37
1622294030000|2021-05-29 13:13:50|2368.73|2355.73|2368.81|2355.81|2369.5|2356.5|2368.43|2355.43|39
1622294040000|2021-05-29 13:14:00|2368.98|2355.98|2373.65|2360.65|2373.65|2360.65|2368.98|2355.98|38
1622294050000|2021-05-29 13:14:10|2373.55|2360.55|2371.32|2358.32|2373.55|2360.55|2370.58|2357.58|38
1622294060000|2021-05-29 13:14:20|2371.33|2358.33|2366.35|2353.35|2371.38|2358.38|2366.35|2353.35|36
1622294070000|2021-05-29 13:14:30|2366.47|2353.47|2367.61|2354.61|2368.18|2355.18|2366.47|2353.47|39
1622294080000|2021-05-29 13:14:40|2367.64|2354.64|2368.3|2355.3|2368.3|2355.3|2367.48|2354.48|39
1622294090000|2021-05-29 13:14:50|2368.32|2355.32|2367.1|2354.1|2368.38|2355.38|2366.61|2353.61|40
1622294100000|2021-05-29 13:15:00|2367.17|2354.17|2366.6|2353.6|2367.22|2354.22|2365.4|2352.4|38
1622294110000|2021-05-29 13:15:10|2366.81|2353.81|2373.87|2360.87|2373.87|2360.87|2366.78|2353.78|37
1622294120000|2021-05-29 13:15:20|2374.06|2361.06|2374.06|2361.06|2377.71|2364.71|2374.01|2361.01|38
1622294130000|2021-05-29 13:15:30|2373.72|2360.72|2375.82|2362.82|2376.29|2363.29|2373.7|2360.7|39
1622294140000|2021-05-29 13:15:40|2376.13|2363.13|2376.23|2363.23|2377.67|2364.67|2376.13|2363.13|40
1622294150000|2021-05-29 13:15:50|2376.22|2363.22|2379.25|2366.25|2379.25|2366.25|2375.56|2362.56|39
1622294160000|2021-05-29 13:16:00|2379.23|2366.23|2380.16|2367.16|2380.16|2367.16|2377.49|2364.49|37
1622294170000|2021-05-29 13:16:10|2380.22|2367.22|2382.72|2369.72|2382.87|2369.87|2380.22|2367.22|40
1622294180000|2021-05-29 13:16:20|2382.78|2369.78|2384.57|2371.57|2384.72|2371.72|2382.78|2369.78|38
1622294190000|2021-05-29 13:16:30|2384.6|2371.6|2383.99|2370.99|2384.79|2371.79|2382.31|2369.31|38
1622294200000|2021-05-29 13:16:40|2384.02|2371.02|2381.49|2368.49|2384.02|2371.02|2381.49|2368.49|38
1622294210000|2021-05-29 13:16:50|2381.36|2368.36|2382.67|2369.67|2383.56|2370.56|2381.32|2368.32|38
1622294220000|2021-05-29 13:17:00|2382.3|2369.3|2381.78|2368.78|2382.36|2369.36|2380.91|2367.91|35
1622294230000|2021-05-29 13:17:10|2381.72|2368.72|2377.11|2364.11|2381.89|2368.89|2376.57|2363.57|36
1622294240000|2021-05-29 13:17:20|2377.35|2364.35|2377.25|2364.25|2378.67|2365.67|2376.9|2363.9|38
1622294250000|2021-05-29 13:17:30|2377.36|2364.36|2375.47|2362.47|2377.54|2364.54|2374.2|2361.2|38
1622294260000|2021-05-29 13:17:40|2375.4|2362.4|2374.01|2361.01|2375.4|2362.4|2373.54|2360.54|38
1622294270000|2021-05-29 13:17:50|2373.89|2360.89|2370.01|2357.01|2374.04|2361.04|2369.76|2356.76|38
1622294280000|2021-05-29 13:18:00|2370.26|2357.26|2372.59|2359.59|2372.85|2359.85|2370.26|2357.26|39
1622294290000|2021-05-29 13:18:10|2372.56|2359.56|2372.55|2359.55|2372.78|2359.78|2371.56|2358.56|38
1622294300000|2021-05-29 13:18:20|2372.56|2359.56|2375.65|2362.65|2375.98|2362.98|2372.54|2359.54|39
1622294310000|2021-05-29 13:18:30|2375.44|2362.44|2371|2358|2375.44|2362.44|2370.83|2357.83|40
1622294320000|2021-05-29 13:18:40|2370.79|2357.79|2373.25|2360.25|2373.47|2360.47|2370.79|2357.79|39
1622294330000|2021-05-29 13:18:50|2373.27|2360.27|2373.01|2360.01|2374.09|2361.09|2372.67|2359.67|38
1622294340000|2021-05-29 13:19:00|2373.05|2360.05|2375.62|2362.62|2376.55|2363.55|2373.05|2360.05|38
1622294350000|2021-05-29 13:19:10|2375.7|2362.7|2370.97|2357.97|2375.7|2362.7|2370.97|2357.97|36
1622294360000|2021-05-29 13:19:20|2370.98|2357.98|2371.1|2358.1|2371.79|2358.79|2369.57|2356.57|36
1622294370000|2021-05-29 13:19:30|2371.21|2358.21|2370.65|2357.65|2371.84|2358.84|2369.55|2356.55|40
1622294380000|2021-05-29 13:19:40|2370.55|2357.55|2370.92|2357.92|2372.78|2359.78|2370.45|2357.45|39
1622294390000|2021-05-29 13:19:50|2370.89|2357.89|2374.37|2361.37|2374.37|2361.37|2370.89|2357.89|38
1622294400000|2021-05-29 13:20:00|2374.73|2361.73|2378.51|2365.51|2380.17|2367.17|2374.73|2361.73|37
1622294410000|2021-05-29 13:20:10|2378.43|2365.43|2378.52|2365.52|2379.93|2366.93|2377.9|2364.9|37
1622294420000|2021-05-29 13:20:20|2378.49|2365.49|2376.55|2363.55|2378.49|2365.49|2376.55|2363.55|38
1622294430000|2021-05-29 13:20:30|2376.46|2363.46|2378.63|2365.63|2379.01|2366.01|2376.14|2363.14|37
1622294440000|2021-05-29 13:20:40|2378.55|2365.55|2381.55|2368.55|2381.55|2368.55|2378.19|2365.19|38
1622294450000|2021-05-29 13:20:50|2381.43|2368.43|2381.76|2368.76|2383.7|2370.7|2381.22|2368.22|37
1622294460000|2021-05-29 13:21:00|2381.79|2368.79|2385.16|2372.16|2385.16|2372.16|2381.79|2368.79|39
1622294470000|2021-05-29 13:21:10|2385.15|2372.15|2385.82|2372.82|2385.89|2372.89|2384|2371|38
1622294480000|2021-05-29 13:21:20|2385.86|2372.86|2385.23|2372.23|2386.12|2373.12|2385.2|2372.2|37
1622294490000|2021-05-29 13:21:30|2385.28|2372.28|2385.17|2372.17|2385.77|2372.77|2382.86|2369.86|38
1622294500000|2021-05-29 13:21:40|2385.01|2372.01|2382.51|2369.51|2385.01|2372.01|2380.72|2367.72|38
1622294510000|2021-05-29 13:21:50|2382.49|2369.49|2380.46|2367.46|2382.49|2369.49|2379.6|2366.6|38
1622294520000|2021-05-29 13:22:00|2380.43|2367.43|2382.88|2369.88|2382.98|2369.98|2380.43|2367.43|38
1622294530000|2021-05-29 13:22:10|2382.52|2369.52|2378.7|2365.7|2382.52|2369.52|2377.98|2364.98|38
1622294540000|2021-05-29 13:22:20|2378.72|2365.72|2376.25|2363.25|2378.72|2365.72|2376.06|2363.06|37
1622294550000|2021-05-29 13:22:30|2376.3|2363.3|2377.09|2364.09|2378.32|2365.32|2376.07|2363.07|39
1622294560000|2021-05-29 13:22:40|2377.06|2364.06|2379.07|2366.07|2379.07|2366.07|2377.06|2364.06|36
1622294570000|2021-05-29 13:22:50|2379.13|2366.13|2379.73|2366.73|2380.11|2367.11|2378.81|2365.81|36
1622294580000|2021-05-29 13:23:00|2379.68|2366.68|2381.63|2368.63|2381.63|2368.63|2379.54|2366.54|37
1622294590000|2021-05-29 13:23:10|2381.67|2368.67|2380.35|2367.35|2381.76|2368.76|2380.35|2367.35|38
1622294600000|2021-05-29 13:23:20|2380.36|2367.36|2378.72|2365.72|2380.36|2367.36|2377.43|2364.43|39
1622294610000|2021-05-29 13:23:30|2378.71|2365.71|2376.35|2363.35|2378.71|2365.71|2376.35|2363.35|39
1622294620000|2021-05-29 13:23:40|2376.41|2363.41|2376.73|2363.73|2376.84|2363.84|2375.81|2362.81|39
1622294630000|2021-05-29 13:23:50|2376.72|2363.72|2375.96|2362.96|2377.19|2364.19|2375.9|2362.9|35
1622294640000|2021-05-29 13:24:00|2376.14|2363.14|2373.52|2360.52|2376.45|2363.45|2373.52|2360.52|36
1622294650000|2021-05-29 13:24:10|2373.56|2360.56|2373.97|2360.97|2374.09|2361.09|2371.6|2358.6|38
1622294660000|2021-05-29 13:24:20|2374.16|2361.16|2372.76|2359.76|2374.31|2361.31|2372.76|2359.76|38
1622294670000|2021-05-29 13:24:30|2372.39|2359.39|2372.49|2359.49|2372.49|2359.49|2371.45|2358.45|39
1622294680000|2021-05-29 13:24:40|2372.52|2359.52|2376.95|2363.95|2376.95|2363.95|2372.52|2359.52|39
1622294690000|2021-05-29 13:24:50|2376.94|2363.94|2375.96|2362.96|2377.59|2364.59|2375.96|2362.96|34
1622294700000|2021-05-29 13:25:00|2375.87|2362.87|2376.93|2363.93|2377.18|2364.18|2375.33|2362.33|39
1622294710000|2021-05-29 13:25:10|2376.66|2363.66|2377.2|2364.2|2378.99|2365.99|2376.66|2363.66|37
1622294720000|2021-05-29 13:25:20|2376.94|2363.94|2374.71|2361.71|2376.94|2363.94|2374.48|2361.48|37
1622294730000|2021-05-29 13:25:30|2374.7|2361.7|2374.18|2361.18|2375.69|2362.69|2374.14|2361.14|38
1622294740000|2021-05-29 13:25:40|2374.16|2361.16|2374.29|2361.29|2375.25|2362.25|2373.69|2360.69|36
1622294750000|2021-05-29 13:25:50|2374.2|2361.2|2373.3|2360.3|2375.89|2362.89|2373.09|2360.09|40
1622294760000|2021-05-29 13:26:00|2373.55|2360.55|2373.62|2360.62|2374.34|2361.34|2372.69|2359.69|38
1622294770000|2021-05-29 13:26:10|2373.32|2360.32|2372.09|2359.09|2373.32|2360.32|2371.45|2358.45|37
1622294780000|2021-05-29 13:26:20|2371.99|2358.99|2371.95|2358.95|2372.63|2359.63|2371.94|2358.94|39
1622294790000|2021-05-29 13:26:30|2371.7|2358.7|2372.31|2359.31|2372.41|2359.41|2371.22|2358.22|37
1622294800000|2021-05-29 13:26:40|2372.29|2359.29|2372.03|2359.03|2372.48|2359.48|2371.9|2358.9|31
1622294810000|2021-05-29 13:26:50|2372.01|2359.01|2373.81|2360.81|2375.17|2362.17|2372.01|2359.01|39
1622294820000|2021-05-29 13:27:00|2373.59|2360.59|2374.91|2361.91|2376.02|2363.02|2373.57|2360.57|40
1622294830000|2021-05-29 13:27:10|2375.02|2362.02|2374.99|2361.99|2375.64|2362.64|2374.2|2361.2|37
1622294840000|2021-05-29 13:27:20|2374.96|2361.96|2376.53|2363.53|2376.75|2363.75|2374.1|2361.1|38
1622294850000|2021-05-29 13:27:30|2376.57|2363.57|2373.41|2360.41|2376.59|2363.59|2373.41|2360.41|39
1622294860000|2021-05-29 13:27:40|2373.3|2360.3|2373.97|2360.97|2374.49|2361.49|2373.21|2360.21|38
1622294870000|2021-05-29 13:27:50|2374.12|2361.12|2372.39|2359.39|2374.23|2361.23|2372.38|2359.38|37
1622294880000|2021-05-29 13:28:00|2372.38|2359.38|2373.67|2360.67|2373.78|2360.78|2372.16|2359.16|35
1622294890000|2021-05-29 13:28:10|2373.61|2360.61|2373.44|2360.44|2375.17|2362.17|2372.96|2359.96|40
1622294900000|2021-05-29 13:28:20|2373.21|2360.21|2368.57|2355.57|2373.21|2360.21|2368.57|2355.57|38
1622294910000|2021-05-29 13:28:30|2368.43|2355.43|2368.27|2355.27|2368.85|2355.85|2367.42|2354.42|39
1622294920000|2021-05-29 13:28:40|2368.18|2355.18|2367.09|2354.09|2368.18|2355.18|2367.09|2354.09|36
1622294930000|2021-05-29 13:28:50|2367.34|2354.34|2365.81|2352.81|2367.34|2354.34|2365.8|2352.8|38
1622294940000|2021-05-29 13:29:00|2365.77|2352.77|2367.41|2354.41|2367.64|2354.64|2365.57|2352.57|39
1622294950000|2021-05-29 13:29:10|2366.96|2353.96|2364.15|2351.15|2367.04|2354.04|2364.02|2351.02|39
1622294960000|2021-05-29 13:29:20|2364.1|2351.1|2364.13|2351.13|2364.23|2351.23|2363.37|2350.37|34
1622294970000|2021-05-29 13:29:30|2364.15|2351.15|2358.47|2345.47|2364.53|2351.53|2358.22|2345.22|37
1622294980000|2021-05-29 13:29:40|2358.22|2345.22|2358.84|2345.84|2360.02|2347.02|2358.12|2345.12|39
1622294990000|2021-05-29 13:29:50|2358.93|2345.93|2355.43|2342.43|2358.93|2345.93|2355.14|2342.14|38
1622295000000|2021-05-29 13:30:00|2355.7|2342.7|2361.18|2348.18|2361.18|2348.18|2355.51|2342.51|40
1622295010000|2021-05-29 13:30:10|2361.76|2348.76|2364.64|2351.64|2365.32|2352.32|2361.19|2348.19|40
1622295020000|2021-05-29 13:30:20|2364.63|2351.63|2367.18|2354.18|2367.18|2354.18|2364.24|2351.24|38
1622295030000|2021-05-29 13:30:30|2366.85|2353.85|2361.42|2348.42|2366.85|2353.85|2361.24|2348.24|40
1622295040000|2021-05-29 13:30:40|2361.55|2348.55|2358.49|2345.49|2361.55|2348.55|2358.04|2345.04|39
1622295050000|2021-05-29 13:30:50|2358.41|2345.41|2358.68|2345.68|2359.73|2346.73|2357.25|2344.25|39
1622295060000|2021-05-29 13:31:00|2358.55|2345.55|2362.7|2349.7|2362.7|2349.7|2357.79|2344.79|39
1622295070000|2021-05-29 13:31:10|2362.36|2349.36|2358.63|2345.63|2364.12|2351.12|2358.63|2345.63|37
1622295080000|2021-05-29 13:31:20|2358.87|2345.87|2360.53|2347.53|2361.04|2348.04|2358.7|2345.7|39
1622295090000|2021-05-29 13:31:30|2360.97|2347.97|2358.69|2345.69|2361.59|2348.59|2357.17|2344.17|39
1622295100000|2021-05-29 13:31:40|2358.63|2345.63|2358.34|2345.34|2359.03|2346.03|2357.35|2344.35|39
1622295110000|2021-05-29 13:31:50|2358.31|2345.31|2357.28|2344.28|2358.75|2345.75|2357.23|2344.23|39
1622295120000|2021-05-29 13:32:00|2357.18|2344.18|2362.18|2349.18|2362.26|2349.26|2357.18|2344.18|39
1622295130000|2021-05-29 13:32:10|2362.23|2349.23|2362.69|2349.69|2363.63|2350.63|2361.96|2348.96|38
1622295140000|2021-05-29 13:32:20|2362.71|2349.71|2359.82|2346.82|2362.71|2349.71|2359.82|2346.82|40
1622295150000|2021-05-29 13:32:30|2359.74|2346.74|2360.74|2347.74|2360.77|2347.77|2358.68|2345.68|40
1622295160000|2021-05-29 13:32:40|2360.78|2347.78|2361.14|2348.14|2362.45|2349.45|2359.33|2346.33|39
1622295170000|2021-05-29 13:32:50|2361.23|2348.23|2360.89|2347.89|2362.65|2349.65|2360.89|2347.89|35
1622295180000|2021-05-29 13:33:00|2360.73|2347.73|2358.98|2345.98|2360.91|2347.91|2358.45|2345.45|38
1622295190000|2021-05-29 13:33:10|2359.07|2346.07|2360.55|2347.55|2361.07|2348.07|2358.53|2345.53|37
1622295200000|2021-05-29 13:33:20|2360.49|2347.49|2360.52|2347.52|2362.77|2349.77|2360.26|2347.26|39
1622295210000|2021-05-29 13:33:30|2360.48|2347.48|2359.17|2346.17|2360.99|2347.99|2358.76|2345.76|38
1622295220000|2021-05-29 13:33:40|2358.82|2345.82|2356.88|2343.88|2358.9|2345.9|2356.58|2343.58|40
1622295230000|2021-05-29 13:33:50|2356.76|2343.76|2357.74|2344.74|2358.34|2345.34|2356.76|2343.76|39
1622295240000|2021-05-29 13:34:00|2357.8|2344.8|2359.86|2346.86|2360.69|2347.69|2357.56|2344.56|38
1622295250000|2021-05-29 13:34:10|2359.96|2346.96|2360.11|2347.11|2360.51|2347.51|2359.58|2346.58|39
1622295260000|2021-05-29 13:34:20|2360.16|2347.16|2362.01|2349.01|2362.01|2349.01|2360.09|2347.09|38
1622295270000|2021-05-29 13:34:30|2361.91|2348.91|2365.65|2352.65|2365.65|2352.65|2361.91|2348.91|37
1622295280000|2021-05-29 13:34:40|2365.59|2352.59|2365.29|2352.29|2365.66|2352.66|2363.67|2350.67|38
1622295290000|2021-05-29 13:34:50|2365.2|2352.2|2365.01|2352.01|2365.82|2352.82|2364.68|2351.68|40
1622295300000|2021-05-29 13:35:00|2364.9|2351.9|2368.17|2355.17|2368.17|2355.17|2364.9|2351.9|33
1622295310000|2021-05-29 13:35:10|2368.19|2355.19|2372.32|2359.32|2372.32|2359.32|2368.19|2355.19|40
1622295320000|2021-05-29 13:35:20|2372.54|2359.54|2370.46|2357.46|2372.9|2359.9|2370.46|2357.46|39
1622295330000|2021-05-29 13:35:30|2370.59|2357.59|2370.85|2357.85|2372.5|2359.5|2370.58|2357.58|38
1622295340000|2021-05-29 13:35:40|2371.09|2358.09|2373.26|2360.26|2373.28|2360.28|2369.21|2356.21|39
1622295350000|2021-05-29 13:35:50|2373.27|2360.27|2377.59|2364.59|2378.26|2365.26|2373.27|2360.27|38
1622295360000|2021-05-29 13:36:00|2377.17|2364.17|2379.55|2366.55|2379.55|2366.55|2375.29|2362.29|39
1622295370000|2021-05-29 13:36:10|2379.39|2366.39|2377.87|2364.87|2382.1|2369.1|2377.87|2364.87|39
1622295380000|2021-05-29 13:36:20|2377.77|2364.77|2375.99|2362.99|2377.77|2364.77|2374.84|2361.84|37
1622295390000|2021-05-29 13:36:30|2376.41|2363.41|2375.69|2362.69|2376.42|2363.42|2375.16|2362.16|38
1622295400000|2021-05-29 13:36:40|2375.61|2362.61|2376.42|2363.42|2376.84|2363.84|2375.23|2362.23|40
1622295410000|2021-05-29 13:36:50|2376.78|2363.78|2377.82|2364.82|2377.99|2364.99|2376.78|2363.78|36
1622295420000|2021-05-29 13:37:00|2377.81|2364.81|2375.84|2362.84|2377.81|2364.81|2375.41|2362.41|36
1622295430000|2021-05-29 13:37:10|2375.91|2362.91|2373.45|2360.45|2376.35|2363.35|2373.45|2360.45|39
1622295440000|2021-05-29 13:37:20|2373.36|2360.36|2372.95|2359.95|2373.48|2360.48|2371.15|2358.15|39
1622295450000|2021-05-29 13:37:30|2372.58|2359.58|2374.44|2361.44|2374.71|2361.71|2371.16|2358.16|40
1622295460000|2021-05-29 13:37:40|2374.47|2361.47|2373.33|2360.33|2374.49|2361.49|2372.46|2359.46|39
1622295470000|2021-05-29 13:37:50|2373.26|2360.26|2373.58|2360.58|2375.33|2362.33|2373.26|2360.26|38
1622295480000|2021-05-29 13:38:00|2373.88|2360.88|2376.2|2363.2|2376.51|2363.51|2373.85|2360.85|38
1622295490000|2021-05-29 13:38:10|2375.98|2362.98|2373.95|2360.95|2375.98|2362.98|2373.95|2360.95|37
1622295500000|2021-05-29 13:38:20|2373.97|2360.97|2374.43|2361.43|2374.44|2361.44|2371.86|2358.86|40
1622295510000|2021-05-29 13:38:30|2374.35|2361.35|2372.77|2359.77|2374.35|2361.35|2372.59|2359.59|39
1622295520000|2021-05-29 13:38:40|2372.66|2359.66|2371.35|2358.35|2373.7|2360.7|2371.24|2358.24|37
1622295530000|2021-05-29 13:38:50|2371.38|2358.38|2370.07|2357.07|2371.72|2358.72|2369.69|2356.69|40
1622295540000|2021-05-29 13:39:00|2370.05|2357.05|2370|2357|2372.62|2359.62|2369.95|2356.95|37
1622295550000|2021-05-29 13:39:10|2370.17|2357.17|2362.4|2349.4|2370.17|2357.17|2362.4|2349.4|40
1622295560000|2021-05-29 13:39:20|2362.32|2349.32|2366.32|2353.32|2366.32|2353.32|2362.32|2349.32|39
1622295570000|2021-05-29 13:39:30|2366.34|2353.34|2365.28|2352.28|2366.57|2353.57|2364.99|2351.99|39
1622295580000|2021-05-29 13:39:40|2365.16|2352.16|2365.74|2352.74|2366.4|2353.4|2364.9|2351.9|36
1622295590000|2021-05-29 13:39:50|2365.73|2352.73|2365.86|2352.86|2366.29|2353.29|2365.09|2352.09|37
1622295600000|2021-05-29 13:40:00|2365.98|2352.98|2363.84|2350.84|2366.66|2353.66|2363.84|2350.84|40
1622295610000|2021-05-29 13:40:10|2363.85|2350.85|2363.47|2350.47|2364.88|2351.88|2363.31|2350.31|38
1622295620000|2021-05-29 13:40:20|2363.49|2350.49|2361.44|2348.44|2363.84|2350.84|2361.44|2348.44|40
1622295630000|2021-05-29 13:40:30|2361.42|2348.42|2361.22|2348.22|2361.73|2348.73|2360.51|2347.51|37
1622295640000|2021-05-29 13:40:40|2360.99|2347.99|2361.79|2348.79|2362.21|2349.21|2360.38|2347.38|37
1622295650000|2021-05-29 13:40:50|2361.77|2348.77|2361.17|2348.17|2361.78|2348.78|2360.41|2347.41|38
1622295660000|2021-05-29 13:41:00|2361.12|2348.12|2362.52|2349.52|2364|2351|2361|2348|39
1622295670000|2021-05-29 13:41:10|2362.58|2349.58|2366.26|2353.26|2366.44|2353.44|2362.58|2349.58|38
1622295680000|2021-05-29 13:41:20|2366.05|2353.05|2367.09|2354.09|2367.09|2354.09|2364.45|2351.45|40
1622295690000|2021-05-29 13:41:30|2367.19|2354.19|2371.04|2358.04|2371.04|2358.04|2367.19|2354.19|38
1622295700000|2021-05-29 13:41:40|2371.07|2358.07|2372.48|2359.48|2372.97|2359.97|2371.07|2358.07|38
1622295710000|2021-05-29 13:41:50|2372.43|2359.43|2372.53|2359.53|2374.33|2361.33|2372.31|2359.31|40
1622295720000|2021-05-29 13:42:00|2372.42|2359.42|2370.29|2357.29|2372.74|2359.74|2370.29|2357.29|37
1622295730000|2021-05-29 13:42:10|2370.28|2357.28|2371.53|2358.53|2371.53|2358.53|2369.88|2356.88|35
1622295740000|2021-05-29 13:42:20|2371.56|2358.56|2371.93|2358.93|2371.95|2358.95|2369.65|2356.65|37
1622295750000|2021-05-29 13:42:30|2371.76|2358.76|2370.88|2357.88|2371.76|2358.76|2370.36|2357.36|35
1622295760000|2021-05-29 13:42:40|2370.42|2357.42|2369.03|2356.03|2371.46|2358.46|2369.03|2356.03|36
1622295770000|2021-05-29 13:42:50|2368.94|2355.94|2369.66|2356.66|2369.73|2356.73|2367.38|2354.38|38
1622295780000|2021-05-29 13:43:00|2369.75|2356.75|2368.57|2355.57|2369.92|2356.92|2367.78|2354.78|36
1622295790000|2021-05-29 13:43:10|2368.62|2355.62|2370.87|2357.87|2370.87|2357.87|2368.51|2355.51|36
1622295800000|2021-05-29 13:43:20|2370.82|2357.82|2372.62|2359.62|2372.87|2359.87|2370.82|2357.82|35
1622295810000|2021-05-29 13:43:30|2372.51|2359.51|2376.6|2363.6|2376.73|2363.73|2372.51|2359.51|36
1622295820000|2021-05-29 13:43:40|2376.8|2363.8|2376.8|2363.8|2378.43|2365.43|2376.22|2363.22|40
1622295830000|2021-05-29 13:43:50|2376.7|2363.7|2376.84|2363.84|2378.47|2365.47|2376.55|2363.55|37
1622295840000|2021-05-29 13:44:00|2376.74|2363.74|2376.35|2363.35|2377.48|2364.48|2375.76|2362.76|38
1622295850000|2021-05-29 13:44:10|2376.56|2363.56|2375.82|2362.82|2376.73|2363.73|2374.52|2361.52|35
1622295860000|2021-05-29 13:44:20|2375.77|2362.77|2373.78|2360.78|2375.77|2362.77|2373.52|2360.52|37
1622295870000|2021-05-29 13:44:30|2373.71|2360.71|2370.93|2357.93|2373.9|2360.9|2370.92|2357.92|38
1622295880000|2021-05-29 13:44:40|2370.77|2357.77|2373.45|2360.45|2373.87|2360.87|2370.77|2357.77|37
1622295890000|2021-05-29 13:44:50|2373.44|2360.44|2374.22|2361.22|2374.69|2361.69|2373.42|2360.42|34
1622295900000|2021-05-29 13:45:00|2374.33|2361.33|2375.54|2362.54|2375.54|2362.54|2373.13|2360.13|37
1622295910000|2021-05-29 13:45:10|2375.69|2362.69|2376.64|2363.64|2376.83|2363.83|2375.69|2362.69|35
1622295920000|2021-05-29 13:45:20|2376.67|2363.67|2376.86|2363.86|2377.27|2364.27|2376.21|2363.21|37
1622295930000|2021-05-29 13:45:30|2376.77|2363.77|2381.07|2368.07|2381.51|2368.51|2376.73|2363.73|37
1622295940000|2021-05-29 13:45:40|2381.06|2368.06|2382.3|2369.3|2382.3|2369.3|2380.49|2367.49|37
1622295950000|2021-05-29 13:45:50|2382.29|2369.29|2379.75|2366.75|2382.89|2369.89|2379.75|2366.75|38
1622295960000|2021-05-29 13:46:00|2379.72|2366.72|2380.14|2367.14|2381.04|2368.04|2379.08|2366.08|35
1622295970000|2021-05-29 13:46:10|2380.1|2367.1|2381.04|2368.04|2381.33|2368.33|2379.32|2366.32|40
1622295980000|2021-05-29 13:46:20|2380.89|2367.89|2382.69|2369.69|2382.69|2369.69|2380.87|2367.87|38
1622295990000|2021-05-29 13:46:30|2382.87|2369.87|2382.1|2369.1|2383.19|2370.19|2381.82|2368.82|37
1622296000000|2021-05-29 13:46:40|2382.33|2369.33|2381.99|2368.99|2382.33|2369.33|2381.45|2368.45|38
1622296010000|2021-05-29 13:46:50|2382.01|2369.01|2381.82|2368.82|2382.54|2369.54|2381.71|2368.71|33
1622296020000|2021-05-29 13:47:00|2382|2369|2382.8|2369.8|2382.8|2369.8|2381.46|2368.46|37
1622296030000|2021-05-29 13:47:10|2382.85|2369.85|2382.19|2369.19|2383.4|2370.4|2381.93|2368.93|38
1622296040000|2021-05-29 13:47:20|2382.25|2369.25|2382.66|2369.66|2383.31|2370.31|2382.04|2369.04|39
1622296050000|2021-05-29 13:47:30|2382.55|2369.55|2383.98|2370.98|2384.29|2371.29|2382.29|2369.29|33
1622296060000|2021-05-29 13:47:40|2383.95|2370.95|2383.96|2370.96|2383.96|2370.96|2383.24|2370.24|39
1622296070000|2021-05-29 13:47:50|2384.02|2371.02|2385.03|2372.03|2385.51|2372.51|2383.8|2370.8|38
1622296080000|2021-05-29 13:48:00|2385.18|2372.18|2385.9|2372.9|2386|2373|2384.58|2371.58|40
1622296090000|2021-05-29 13:48:10|2386.47|2373.47|2393.5|2380.5|2393.5|2380.5|2386.25|2373.25|38
1622296100000|2021-05-29 13:48:20|2393.54|2380.54|2394.48|2381.48|2395.85|2382.85|2393.54|2380.54|38
1622296110000|2021-05-29 13:48:30|2394.44|2381.44|2393.86|2380.86|2394.44|2381.44|2392.68|2379.68|39
1622296120000|2021-05-29 13:48:40|2393.96|2380.96|2393.67|2380.67|2394.97|2381.97|2392.98|2379.98|38
1622296130000|2021-05-29 13:48:50|2393.82|2380.82|2391.59|2378.59|2393.82|2380.82|2391.59|2378.59|40
1622296140000|2021-05-29 13:49:00|2391.64|2378.64|2389.4|2376.4|2391.65|2378.65|2388.36|2375.36|38
1622296150000|2021-05-29 13:49:10|2389.43|2376.43|2389.73|2376.73|2390.11|2377.11|2388.89|2375.89|38
1622296160000|2021-05-29 13:49:20|2389.71|2376.71|2389.23|2376.23|2390.19|2377.19|2388.9|2375.9|39
1622296170000|2021-05-29 13:49:30|2389.22|2376.22|2388.12|2375.12|2389.22|2376.22|2387.94|2374.94|38
1622296180000|2021-05-29 13:49:40|2388.19|2375.19|2386.13|2373.13|2388.4|2375.4|2385.96|2372.96|38
1622296190000|2021-05-29 13:49:50|2386.24|2373.24|2388.39|2375.39|2388.39|2375.39|2386.24|2373.24|37
1622296200000|2021-05-29 13:50:00|2388.48|2375.48|2385.69|2372.69|2388.48|2375.48|2385.69|2372.69|36
1622296210000|2021-05-29 13:50:10|2385.7|2372.7|2382.18|2369.18|2385.87|2372.87|2379.36|2366.36|39
1622296220000|2021-05-29 13:50:20|2382.13|2369.13|2381.92|2368.92|2382.77|2369.77|2380.71|2367.71|40
1622296230000|2021-05-29 13:50:30|2381.98|2368.98|2381.43|2368.43|2382.32|2369.32|2381.43|2368.43|38
1622296240000|2021-05-29 13:50:40|2381.5|2368.5|2381|2368|2381.59|2368.59|2380.24|2367.24|39
1622296250000|2021-05-29 13:50:50|2381.05|2368.05|2381.85|2368.85|2382.1|2369.1|2381.05|2368.05|38
1622296260000|2021-05-29 13:51:00|2381.81|2368.81|2383.34|2370.34|2383.59|2370.59|2381.75|2368.75|39
1622296270000|2021-05-29 13:51:10|2383.28|2370.28|2384.55|2371.55|2385.64|2372.64|2383.22|2370.22|35
1622296280000|2021-05-29 13:51:20|2384.37|2371.37|2382.35|2369.35|2384.53|2371.53|2382.26|2369.26|40
1622296290000|2021-05-29 13:51:30|2382.32|2369.32|2381.35|2368.35|2382.99|2369.99|2381.11|2368.11|39
1622296300000|2021-05-29 13:51:40|2381.23|2368.23|2380.23|2367.23|2381.24|2368.24|2380.14|2367.14|38
1622296310000|2021-05-29 13:51:50|2380.3|2367.3|2380.71|2367.71|2380.99|2367.99|2380.12|2367.12|37
1622296320000|2021-05-29 13:52:00|2380.72|2367.72|2382.85|2369.85|2382.85|2369.85|2380.66|2367.66|35
1622296330000|2021-05-29 13:52:10|2383.26|2370.26|2383.5|2370.5|2384.31|2371.31|2383.21|2370.21|35
1622296340000|2021-05-29 13:52:20|2383.49|2370.49|2381.64|2368.64|2383.66|2370.66|2381.64|2368.64|40
1622296350000|2021-05-29 13:52:30|2381.59|2368.59|2382.55|2369.55|2382.73|2369.73|2381.57|2368.57|37
1622296360000|2021-05-29 13:52:40|2382.49|2369.49|2382.31|2369.31|2383.13|2370.13|2382.15|2369.15|37
1622296370000|2021-05-29 13:52:50|2382|2369|2379.55|2366.55|2382.18|2369.18|2379.35|2366.35|39
1622296380000|2021-05-29 13:53:00|2379.68|2366.68|2381.63|2368.63|2381.63|2368.63|2379.54|2366.54|39
1622296390000|2021-05-29 13:53:10|2381.32|2368.32|2381.52|2368.52|2381.52|2368.52|2380.51|2367.51|35
1622296400000|2021-05-29 13:53:20|2381.78|2368.78|2380.13|2367.13|2382.63|2369.63|2380.13|2367.13|35
1622296410000|2021-05-29 13:53:30|2380.24|2367.24|2379.97|2366.97|2381.63|2368.63|2379.97|2366.97|38
1622296420000|2021-05-29 13:53:40|2379.96|2366.96|2380.74|2367.74|2380.74|2367.74|2378.96|2365.96|37
1622296430000|2021-05-29 13:53:50|2381.04|2368.04|2381.22|2368.22|2381.9|2368.9|2380.32|2367.32|37
1622296440000|2021-05-29 13:54:00|2381.59|2368.59|2382.24|2369.24|2382.81|2369.81|2381.59|2368.59|38
1622296450000|2021-05-29 13:54:10|2382.36|2369.36|2384.12|2371.12|2384.12|2371.12|2382.06|2369.06|38
1622296460000|2021-05-29 13:54:20|2384.06|2371.06|2383.6|2370.6|2384.16|2371.16|2383.08|2370.08|36
1622296470000|2021-05-29 13:54:30|2383.68|2370.68|2381.84|2368.84|2384.12|2371.12|2381.84|2368.84|36
1622296480000|2021-05-29 13:54:40|2381.83|2368.83|2381.14|2368.14|2382.62|2369.62|2381.02|2368.02|38
1622296490000|2021-05-29 13:54:50|2381.25|2368.25|2383.06|2370.06|2383.16|2370.16|2381.25|2368.25|38
1622296500000|2021-05-29 13:55:00|2383.05|2370.05|2379.86|2366.86|2383.05|2370.05|2379.86|2366.86|40
1622296510000|2021-05-29 13:55:10|2379.89|2366.89|2380.54|2367.54|2380.58|2367.58|2378.9|2365.9|39
1622296520000|2021-05-29 13:55:20|2380.59|2367.59|2383.09|2370.09|2383.09|2370.09|2379.77|2366.77|40
1622296530000|2021-05-29 13:55:30|2383.08|2370.08|2385.07|2372.07|2385.07|2372.07|2382.76|2369.76|35
1622296540000|2021-05-29 13:55:40|2385.04|2372.04|2385.18|2372.18|2385.4|2372.4|2384.81|2371.81|37
1622296550000|2021-05-29 13:55:50|2385.14|2372.14|2385.54|2372.54|2386.77|2373.77|2384.96|2371.96|36
1622296560000|2021-05-29 13:56:00|2385.27|2372.27|2386.52|2373.52|2387.01|2374.01|2384.12|2371.12|40
1622296570000|2021-05-29 13:56:10|2386.43|2373.43|2388.9|2375.9|2388.9|2375.9|2386.43|2373.43|39
1622296580000|2021-05-29 13:56:20|2388.78|2375.78|2387.87|2374.87|2389.16|2376.16|2387.15|2374.15|39
1622296590000|2021-05-29 13:56:30|2387.56|2374.56|2386.53|2373.53|2387.56|2374.56|2385.65|2372.65|40
1622296600000|2021-05-29 13:56:40|2386.56|2373.56|2384.35|2371.35|2386.82|2373.82|2384.35|2371.35|37
1622296610000|2021-05-29 13:56:50|2384.47|2371.47|2384.95|2371.95|2384.95|2371.95|2383.96|2370.96|35
1622296620000|2021-05-29 13:57:00|2384.94|2371.94|2387.53|2374.53|2387.53|2374.53|2384.64|2371.64|37
1622296630000|2021-05-29 13:57:10|2388.02|2375.02|2390.37|2377.37|2392.39|2379.39|2388.02|2375.02|40
1622296640000|2021-05-29 13:57:20|2390.45|2377.45|2394.6|2381.6|2394.6|2381.6|2390.28|2377.28|38
1622296650000|2021-05-29 13:57:30|2394.61|2381.61|2397.85|2384.85|2399.18|2386.18|2394.61|2381.61|39
1622296660000|2021-05-29 13:57:40|2397.35|2384.35|2398.21|2385.21|2399.34|2386.34|2397.34|2384.34|38
1622296670000|2021-05-29 13:57:50|2398.2|2385.2|2398.99|2385.99|2399.02|2386.02|2396.4|2383.4|39
1622296680000|2021-05-29 13:58:00|2399.01|2386.01|2398.72|2385.72|2399.01|2386.01|2396.29|2383.29|40
1622296690000|2021-05-29 13:58:10|2398.69|2385.69|2396.81|2383.81|2398.69|2385.69|2395.59|2382.59|40
1622296700000|2021-05-29 13:58:20|2396.75|2383.75|2399.73|2386.73|2399.82|2386.82|2396.75|2383.75|38
1622296710000|2021-05-29 13:58:30|2399.81|2386.81|2402.21|2389.21|2403.07|2390.07|2399.81|2386.81|40
1622296720000|2021-05-29 13:58:40|2402.19|2389.19|2401.7|2388.7|2404.13|2391.13|2401.47|2388.47|38
1622296730000|2021-05-29 13:58:50|2401.62|2388.62|2401.7|2388.7|2401.7|2388.7|2399.27|2386.27|39
1622296740000|2021-05-29 13:59:00|2401.62|2388.62|2399.61|2386.61|2401.86|2388.86|2399.61|2386.61|37
1622296750000|2021-05-29 13:59:10|2399.6|2386.6|2400.69|2387.69|2400.76|2387.76|2397.93|2384.93|38
1622296760000|2021-05-29 13:59:20|2400.73|2387.73|2400.13|2387.13|2401.78|2388.78|2400.07|2387.07|38
1622296770000|2021-05-29 13:59:30|2400.35|2387.35|2402.37|2389.37|2403.03|2390.03|2400.35|2387.35|38
1622296780000|2021-05-29 13:59:40|2402.28|2389.28|2402.43|2389.43|2403.93|2390.93|2401.95|2388.95|39
1622296790000|2021-05-29 13:59:50|2402.45|2389.45|2402.04|2389.04|2402.67|2389.67|2400.86|2387.86|40
1622296800000|2021-05-29 14:00:00|2402|2389|2398.41|2385.41|2402|2389|2398.13|2385.13|38
1622296810000|2021-05-29 14:00:10|2398.3|2385.3|2398.37|2385.37|2398.37|2385.37|2395.94|2382.94|38
1622296820000|2021-05-29 14:00:20|2398.29|2385.29|2398.89|2385.89|2399.92|2386.92|2398.01|2385.01|36
1622296830000|2021-05-29 14:00:30|2398.87|2385.87|2398.88|2385.88|2399.64|2386.64|2397.83|2384.83|35
1622296840000|2021-05-29 14:00:40|2398.99|2385.99|2399.99|2386.99|2400.44|2387.44|2398.55|2385.55|37
1622296850000|2021-05-29 14:00:50|2400.3|2387.3|2398.22|2385.22|2400.65|2387.65|2398.22|2385.22|37
1622296860000|2021-05-29 14:01:00|2398.17|2385.17|2403.82|2390.82|2403.93|2390.93|2398.17|2385.17|37
1622296870000|2021-05-29 14:01:10|2404.11|2391.11|2404.28|2391.28|2404.43|2391.43|2401.34|2388.34|40
1622296880000|2021-05-29 14:01:20|2404.31|2391.31|2408.41|2395.41|2410.93|2397.93|2404.25|2391.25|39
1622296890000|2021-05-29 14:01:30|2408.62|2395.62|2409.33|2396.33|2410.77|2397.77|2407.98|2394.98|38
1622296900000|2021-05-29 14:01:40|2409.48|2396.48|2410.23|2397.23|2410.79|2397.79|2407.96|2394.96|36
1622296910000|2021-05-29 14:01:50|2410.28|2397.28|2408.87|2395.87|2410.31|2397.31|2408.49|2395.49|38
1622296920000|2021-05-29 14:02:00|2408.89|2395.89|2408.08|2395.08|2409.09|2396.09|2408.08|2395.08|37
1622296930000|2021-05-29 14:02:10|2408.1|2395.1|2407.35|2394.35|2408.3|2395.3|2406.94|2393.94|34
1622296940000|2021-05-29 14:02:20|2407.2|2394.2|2407.51|2394.51|2407.72|2394.72|2404.89|2391.89|40
1622296950000|2021-05-29 14:02:30|2407.45|2394.45|2409.94|2396.94|2410.95|2397.95|2407.45|2394.45|38
1622296960000|2021-05-29 14:02:40|2409.9|2396.9|2408.76|2395.76|2409.9|2396.9|2407.56|2394.56|37
1622296970000|2021-05-29 14:02:50|2408.74|2395.74|2410.92|2397.92|2410.92|2397.92|2408.74|2395.74|39
1622296980000|2021-05-29 14:03:00|2411.06|2398.06|2410.8|2397.8|2411.7|2398.7|2409.87|2396.87|40
1622296990000|2021-05-29 14:03:10|2410.9|2397.9|2411.37|2398.37|2411.45|2398.45|2410.25|2397.25|39
1622297000000|2021-05-29 14:03:20|2411.21|2398.21|2410.94|2397.94|2411.27|2398.27|2410.11|2397.11|36
1622297010000|2021-05-29 14:03:30|2410.96|2397.96|2413.92|2400.92|2414.5|2401.5|2410.96|2397.96|38
1622297020000|2021-05-29 14:03:40|2414|2401|2418.1|2405.1|2418.89|2405.89|2413.91|2400.91|39
1622297030000|2021-05-29 14:03:50|2418.27|2405.27|2419.06|2406.06|2420.69|2407.69|2418.27|2405.27|38
1622297040000|2021-05-29 14:04:00|2418.8|2405.8|2419.17|2406.17|2419.55|2406.55|2418.53|2405.53|40
1622297050000|2021-05-29 14:04:10|2419.18|2406.18|2418.79|2405.79|2419.29|2406.29|2418.51|2405.51|38
1622297060000|2021-05-29 14:04:20|2418.71|2405.71|2416.62|2403.62|2418.9|2405.9|2416.62|2403.62|35
1622297070000|2021-05-29 14:04:30|2416.51|2403.51|2416.11|2403.11|2417.44|2404.44|2416.11|2403.11|38
1622297080000|2021-05-29 14:04:40|2416.18|2403.18|2419.28|2406.28|2419.82|2406.82|2415.75|2402.75|38
1622297090000|2021-05-29 14:04:50|2419.65|2406.65|2425.77|2412.77|2425.77|2412.77|2418.93|2405.93|40
1622297100000|2021-05-29 14:05:00|2426.28|2413.28|2425.61|2412.61|2427.97|2414.97|2425.47|2412.47|39
1622297110000|2021-05-29 14:05:10|2425.69|2412.69|2424.35|2411.35|2426.71|2413.71|2424.29|2411.29|39
1622297120000|2021-05-29 14:05:20|2424.2|2411.2|2422.68|2409.68|2425.47|2412.47|2422.68|2409.68|36
1622297130000|2021-05-29 14:05:30|2422.67|2409.67|2422.66|2409.66|2423.72|2410.72|2421.34|2408.34|39
1622297140000|2021-05-29 14:05:40|2422.65|2409.65|2423.37|2410.37|2423.4|2410.4|2422.19|2409.19|39
1622297150000|2021-05-29 14:05:50|2423.26|2410.26|2422.86|2409.86|2425.84|2412.84|2422.53|2409.53|38
1622297160000|2021-05-29 14:06:00|2423.01|2410.01|2426.7|2413.7|2426.79|2413.79|2423.01|2410.01|39
1622297170000|2021-05-29 14:06:10|2426.68|2413.68|2429.15|2416.15|2430.46|2417.46|2426.5|2413.5|40
1622297180000|2021-05-29 14:06:20|2429.12|2416.12|2426.88|2413.88|2430.11|2417.11|2426.21|2413.21|39
1622297190000|2021-05-29 14:06:30|2427.08|2414.08|2426.89|2413.89|2427.51|2414.51|2425.75|2412.75|40
1622297200000|2021-05-29 14:06:40|2426.41|2413.41|2425.59|2412.59|2426.82|2413.82|2425.59|2412.59|37
1622297210000|2021-05-29 14:06:50|2425.64|2412.64|2425.8|2412.8|2425.8|2412.8|2424.21|2411.21|38
1622297220000|2021-05-29 14:07:00|2425.75|2412.75|2421.94|2408.94|2425.75|2412.75|2421.93|2408.93|40
1622297230000|2021-05-29 14:07:10|2421.92|2408.92|2423.54|2410.54|2423.54|2410.54|2421.82|2408.82|38
1622297240000|2021-05-29 14:07:20|2423.71|2410.71|2424.15|2411.15|2427.18|2414.18|2423.61|2410.61|39
1622297250000|2021-05-29 14:07:30|2424.26|2411.26|2421.81|2408.81|2424.29|2411.29|2421.81|2408.81|40
1622297260000|2021-05-29 14:07:40|2421.97|2408.97|2421.42|2408.42|2422.18|2409.18|2421.28|2408.28|38
1622297270000|2021-05-29 14:07:50|2421.21|2408.21|2419.21|2406.21|2421.53|2408.53|2419.21|2406.21|38
1622297280000|2021-05-29 14:08:00|2419.4|2406.4|2420.13|2407.13|2420.71|2407.71|2419.39|2406.39|37
1622297290000|2021-05-29 14:08:10|2420.06|2407.06|2420.44|2407.44|2420.61|2407.61|2419.31|2406.31|36
1622297300000|2021-05-29 14:08:20|2420.32|2407.32|2421.24|2408.24|2421.24|2408.24|2419.26|2406.26|37
1622297310000|2021-05-29 14:08:30|2421.29|2408.29|2419.31|2406.31|2422.22|2409.22|2419.31|2406.31|35
1622297320000|2021-05-29 14:08:40|2419.23|2406.23|2418.54|2405.54|2419.32|2406.32|2417.97|2404.97|39
1622297330000|2021-05-29 14:08:50|2418.59|2405.59|2418.36|2405.36|2418.59|2405.59|2416.5|2403.5|36
1622297340000|2021-05-29 14:09:00|2418.37|2405.37|2415.53|2402.53|2418.37|2405.37|2415.34|2402.34|37
1622297350000|2021-05-29 14:09:10|2415.43|2402.43|2416.14|2403.14|2416.66|2403.66|2415.36|2402.36|38
1622297360000|2021-05-29 14:09:20|2416.29|2403.29|2417.9|2404.9|2417.9|2404.9|2416.29|2403.29|32
1622297370000|2021-05-29 14:09:30|2417.94|2404.94|2419.2|2406.2|2420.07|2407.07|2417.94|2404.94|38
1622297380000|2021-05-29 14:09:40|2419.14|2406.14|2417.43|2404.43|2419.51|2406.51|2417.43|2404.43|39
1622297390000|2021-05-29 14:09:50|2417.34|2404.34|2417.88|2404.88|2418.31|2405.31|2417.31|2404.31|37
1622297400000|2021-05-29 14:10:00|2417.96|2404.96|2414.11|2401.11|2418.1|2405.1|2413.97|2400.97|33
1622297410000|2021-05-29 14:10:10|2414.2|2401.2|2413.95|2400.95|2414.74|2401.74|2412.43|2399.43|38
1622297420000|2021-05-29 14:10:20|2413.79|2400.79|2414.44|2401.44|2414.45|2401.45|2412.52|2399.52|37
1622297430000|2021-05-29 14:10:30|2414.77|2401.77|2415.54|2402.54|2415.88|2402.88|2414.34|2401.34|39
1622297440000|2021-05-29 14:10:40|2415.42|2402.42|2415.04|2402.04|2417.57|2404.57|2414.93|2401.93|39
1622297450000|2021-05-29 14:10:50|2414.99|2401.99|2414.66|2401.66|2415.81|2402.81|2414.49|2401.49|37
1622297460000|2021-05-29 14:11:00|2414.8|2401.8|2414.29|2401.29|2415.04|2402.04|2413.46|2400.46|39
1622297470000|2021-05-29 14:11:10|2414.52|2401.52|2412.99|2399.99|2414.59|2401.59|2412.98|2399.98|38
1622297480000|2021-05-29 14:11:20|2413.01|2400.01|2413.24|2400.24|2413.93|2400.93|2412.92|2399.92|34
1622297490000|2021-05-29 14:11:30|2413.39|2400.39|2416.78|2403.78|2416.78|2403.78|2413.31|2400.31|39
1622297500000|2021-05-29 14:11:40|2416.95|2403.95|2415.98|2402.98|2417.31|2404.31|2415.82|2402.82|38
1622297510000|2021-05-29 14:11:50|2416.25|2403.25|2415.15|2402.15|2416.25|2403.25|2414.14|2401.14|38
1622297520000|2021-05-29 14:12:00|2415.17|2402.17|2414.55|2401.55|2415.29|2402.29|2414.24|2401.24|39
1622297530000|2021-05-29 14:12:10|2414.7|2401.7|2413.86|2400.86|2415.58|2402.58|2413.86|2400.86|40
1622297540000|2021-05-29 14:12:20|2413.91|2400.91|2413.87|2400.87|2414.61|2401.61|2413.27|2400.27|39
1622297550000|2021-05-29 14:12:30|2413.83|2400.83|2414.71|2401.71|2415.53|2402.53|2413.41|2400.41|35
1622297560000|2021-05-29 14:12:40|2414.69|2401.69|2414.22|2401.22|2415.39|2402.39|2414.21|2401.21|38
1622297570000|2021-05-29 14:12:50|2414.6|2401.6|2414.25|2401.25|2416.08|2403.08|2414.15|2401.15|38
1622297580000|2021-05-29 14:13:00|2414.29|2401.29|2413.7|2400.7|2415.23|2402.23|2413.55|2400.55|40
1622297590000|2021-05-29 14:13:10|2413.43|2400.43|2413.32|2400.32|2414.29|2401.29|2413.28|2400.28|40
1622297600000|2021-05-29 14:13:20|2413.3|2400.3|2411.43|2398.43|2413.3|2400.3|2411.43|2398.43|37
1622297610000|2021-05-29 14:13:30|2411.47|2398.47|2411|2398|2411.7|2398.7|2410.01|2397.01|38
1622297620000|2021-05-29 14:13:40|2411.43|2398.43|2411.6|2398.6|2411.89|2398.89|2411.42|2398.42|35
1622297630000|2021-05-29 14:13:50|2411.88|2398.88|2411.15|2398.15|2412.32|2399.32|2411.11|2398.11|37
1622297640000|2021-05-29 14:14:00|2411.29|2398.29|2410.4|2397.4|2411.86|2398.86|2410.29|2397.29|38
1622297650000|2021-05-29 14:14:10|2410.45|2397.45|2410.85|2397.85|2411.05|2398.05|2410.25|2397.25|35
1622297660000|2021-05-29 14:14:20|2410.88|2397.88|2410.45|2397.45|2411|2398|2410.02|2397.02|36
1622297670000|2021-05-29 14:14:30|2410.44|2397.44|2412.01|2399.01|2412.37|2399.37|2410.35|2397.35|38
1622297680000|2021-05-29 14:14:40|2411.73|2398.73|2412.42|2399.42|2412.94|2399.94|2411.73|2398.73|39
1622297690000|2021-05-29 14:14:50|2412.45|2399.45|2410.97|2397.97|2412.45|2399.45|2410.86|2397.86|39
1622297700000|2021-05-29 14:15:00|2410.98|2397.98|2410.42|2397.42|2411.15|2398.15|2410.42|2397.42|38
1622297710000|2021-05-29 14:15:10|2410.27|2397.27|2407.6|2394.6|2410.42|2397.42|2407.6|2394.6|39
1622297720000|2021-05-29 14:15:20|2407.32|2394.32|2405.05|2392.05|2407.32|2394.32|2405|2392|39
1622297730000|2021-05-29 14:15:30|2404.71|2391.71|2405.92|2392.92|2406.39|2393.39|2404.54|2391.54|40
1622297740000|2021-05-29 14:15:40|2405.51|2392.51|2406.13|2393.13|2406.18|2393.18|2404.79|2391.79|37
1622297750000|2021-05-29 14:15:50|2406.11|2393.11|2404.36|2391.36|2406.11|2393.11|2404.12|2391.12|35
1622297760000|2021-05-29 14:16:00|2404.43|2391.43|2403.59|2390.59|2404.87|2391.87|2403.47|2390.47|39
1622297770000|2021-05-29 14:16:10|2403.36|2390.36|2402.65|2389.65|2403.45|2390.45|2402.36|2389.36|39
1622297780000|2021-05-29 14:16:20|2402.64|2389.64|2401.14|2388.14|2402.64|2389.64|2400.63|2387.63|39
1622297790000|2021-05-29 14:16:30|2401.68|2388.68|2403.44|2390.44|2403.56|2390.56|2401.68|2388.68|36
1622297800000|2021-05-29 14:16:40|2403.51|2390.51|2401.54|2388.54|2403.73|2390.73|2401.54|2388.54|38
1622297810000|2021-05-29 14:16:50|2401.52|2388.52|2398.6|2385.6|2401.62|2388.62|2398.6|2385.6|36
1622297820000|2021-05-29 14:17:00|2398.57|2385.57|2398.68|2385.68|2399.76|2386.76|2398.02|2385.02|37
1622297830000|2021-05-29 14:17:10|2398.66|2385.66|2397.02|2384.02|2398.86|2385.86|2396.87|2383.87|37
1622297840000|2021-05-29 14:17:20|2397.03|2384.03|2396.61|2383.61|2397.38|2384.38|2395.82|2382.82|38
1622297850000|2021-05-29 14:17:30|2396.58|2383.58|2394.25|2381.25|2396.61|2383.61|2393.97|2380.97|38
1622297860000|2021-05-29 14:17:40|2393.81|2380.81|2394.24|2381.24|2394.57|2381.57|2392.61|2379.61|37
1622297870000|2021-05-29 14:17:50|2394.29|2381.29|2394.71|2381.71|2395.2|2382.2|2394.19|2381.19|38
1622297880000|2021-05-29 14:18:00|2394.83|2381.83|2397.61|2384.61|2397.61|2384.61|2394.7|2381.7|37
1622297890000|2021-05-29 14:18:10|2397.75|2384.75|2400.93|2387.93|2400.93|2387.93|2397.69|2384.69|39
1622297900000|2021-05-29 14:18:20|2401.15|2388.15|2400.22|2387.22|2401.48|2388.48|2400|2387|37
1622297910000|2021-05-29 14:18:30|2400.34|2387.34|2399.29|2386.29|2400.8|2387.8|2399.29|2386.29|40
1622297920000|2021-05-29 14:18:40|2399.19|2386.19|2399.83|2386.83|2399.83|2386.83|2399.19|2386.19|38
1622297930000|2021-05-29 14:18:50|2399.82|2386.82|2399.32|2386.32|2399.98|2386.98|2399.29|2386.29|34
1622297940000|2021-05-29 14:19:00|2399.33|2386.33|2397.8|2384.8|2399.76|2386.76|2397.8|2384.8|36
1622297950000|2021-05-29 14:19:10|2397.47|2384.47|2397.26|2384.26|2397.53|2384.53|2396.41|2383.41|40
1622297960000|2021-05-29 14:19:20|2397.38|2384.38|2397.42|2384.42|2398.65|2385.65|2397.3|2384.3|38
1622297970000|2021-05-29 14:19:30|2397.51|2384.51|2394.98|2381.98|2397.51|2384.51|2394.98|2381.98|38
1622297980000|2021-05-29 14:19:40|2394.84|2381.84|2395.09|2382.09|2395.89|2382.89|2393.79|2380.79|40
1622297990000|2021-05-29 14:19:50|2395.12|2382.12|2393.62|2380.62|2395.12|2382.12|2393.62|2380.62|37
1622298000000|2021-05-29 14:20:00|2393.6|2380.6|2392.97|2379.97|2393.75|2380.75|2392.95|2379.95|35
1622298010000|2021-05-29 14:20:10|2392.57|2379.57|2392.48|2379.48|2392.57|2379.57|2390.69|2377.69|38
1622298020000|2021-05-29 14:20:20|2392.28|2379.28|2390.39|2377.39|2392.28|2379.28|2390.07|2377.07|38
1622298030000|2021-05-29 14:20:30|2390.45|2377.45|2389.76|2376.76|2390.45|2377.45|2388.94|2375.94|39
1622298040000|2021-05-29 14:20:40|2388.83|2375.83|2389.03|2376.03|2389.23|2376.23|2388.32|2375.32|38
1622298050000|2021-05-29 14:20:50|2389.02|2376.02|2389.6|2376.6|2390.36|2377.36|2388.98|2375.98|38
1622298060000|2021-05-29 14:21:00|2389.75|2376.75|2390.2|2377.2|2390.48|2377.48|2389.34|2376.34|38
1622298070000|2021-05-29 14:21:10|2390.23|2377.23|2388.76|2375.76|2390.26|2377.26|2388.47|2375.47|30
1622298080000|2021-05-29 14:21:20|2388.71|2375.71|2386.8|2373.8|2388.88|2375.88|2386.71|2373.71|40
1622298090000|2021-05-29 14:21:30|2386.63|2373.63|2386.76|2373.76|2386.95|2373.95|2384.83|2371.83|39
1622298100000|2021-05-29 14:21:40|2386.88|2373.88|2385.55|2372.55|2387.85|2374.85|2385.22|2372.22|38
1622298110000|2021-05-29 14:21:50|2385.57|2372.57|2383.7|2370.7|2385.64|2372.64|2383.64|2370.64|39
1622298120000|2021-05-29 14:22:00|2384.03|2371.03|2384.99|2371.99|2385|2372|2383.88|2370.88|39
1622298130000|2021-05-29 14:22:10|2385|2372|2385.42|2372.42|2385.42|2372.42|2383.72|2370.72|38
1622298140000|2021-05-29 14:22:20|2385.47|2372.47|2390.1|2377.1|2390.1|2377.1|2385.14|2372.14|36
1622298150000|2021-05-29 14:22:30|2390.51|2377.51|2386.47|2373.47|2390.51|2377.51|2386.47|2373.47|36
1622298160000|2021-05-29 14:22:40|2386.69|2373.69|2385.48|2372.48|2386.99|2373.99|2385.48|2372.48|39
1622298170000|2021-05-29 14:22:50|2385.5|2372.5|2386.14|2373.14|2386.91|2373.91|2385.07|2372.07|38
1622298180000|2021-05-29 14:23:00|2385.96|2372.96|2383.8|2370.8|2385.96|2372.96|2383.52|2370.52|37
1622298190000|2021-05-29 14:23:10|2383.42|2370.42|2383.74|2370.74|2384.7|2371.7|2383.16|2370.16|38
1622298200000|2021-05-29 14:23:20|2383.64|2370.64|2383.23|2370.23|2384.42|2371.42|2383.04|2370.04|37
1622298210000|2021-05-29 14:23:30|2383.26|2370.26|2382.91|2369.91|2383.31|2370.31|2381.75|2368.75|38
1622298220000|2021-05-29 14:23:40|2383.31|2370.31|2382.76|2369.76|2383.42|2370.42|2381.86|2368.86|39
1622298230000|2021-05-29 14:23:50|2382.78|2369.78|2385.18|2372.18|2385.24|2372.24|2382.78|2369.78|39
1622298240000|2021-05-29 14:24:00|2385.1|2372.1|2387.94|2374.94|2388.25|2375.25|2384.56|2371.56|38
1622298250000|2021-05-29 14:24:10|2387.65|2374.65|2386.69|2373.69|2387.67|2374.67|2386.46|2373.46|37
1622298260000|2021-05-29 14:24:20|2386.58|2373.58|2387.04|2374.04|2387.38|2374.38|2385.86|2372.86|38
1622298270000|2021-05-29 14:24:30|2386.81|2373.81|2389.08|2376.08|2389.08|2376.08|2386.46|2373.46|36
1622298280000|2021-05-29 14:24:40|2389.19|2376.19|2389.52|2376.52|2391.8|2378.8|2389.02|2376.02|39
1622298290000|2021-05-29 14:24:50|2389.51|2376.51|2389|2376|2389.64|2376.64|2388.03|2375.03|38
1622298300000|2021-05-29 14:25:00|2388.7|2375.7|2391.32|2378.32|2391.41|2378.41|2388.6|2375.6|40
1622298310000|2021-05-29 14:25:10|2391.73|2378.73|2394.54|2381.54|2395.42|2382.42|2391.73|2378.73|39
1622298320000|2021-05-29 14:25:20|2394.48|2381.48|2392.69|2379.69|2394.96|2381.96|2392.43|2379.43|39
1622298330000|2021-05-29 14:25:30|2392.9|2379.9|2391.67|2378.67|2393.08|2380.08|2391.61|2378.61|38
1622298340000|2021-05-29 14:25:40|2391.75|2378.75|2391.54|2378.54|2392.34|2379.34|2390.78|2377.78|36
1622298350000|2021-05-29 14:25:50|2391.4|2378.4|2386.71|2373.71|2391.4|2378.4|2386.71|2373.71|40
1622298360000|2021-05-29 14:26:00|2385.8|2372.8|2386.45|2373.45|2386.77|2373.77|2385.67|2372.67|38
1622298370000|2021-05-29 14:26:10|2386.59|2373.59|2387.47|2374.47|2389.48|2376.48|2386.59|2373.59|38
1622298380000|2021-05-29 14:26:20|2387.2|2374.2|2387.91|2374.91|2389.21|2376.21|2387.2|2374.2|39
1622298390000|2021-05-29 14:26:30|2387.85|2374.85|2389.61|2376.61|2390.28|2377.28|2387.83|2374.83|38
1622298400000|2021-05-29 14:26:40|2389.51|2376.51|2390.31|2377.31|2390.61|2377.61|2388.51|2375.51|39
1622298410000|2021-05-29 14:26:50|2390.44|2377.44|2390.75|2377.75|2391.31|2378.31|2390.09|2377.09|37
1622298420000|2021-05-29 14:27:00|2390.62|2377.62|2394.08|2381.08|2394.37|2381.37|2390.62|2377.62|35
1622298430000|2021-05-29 14:27:10|2393.6|2380.6|2394.26|2381.26|2394.26|2381.26|2392.8|2379.8|39
1622298440000|2021-05-29 14:27:20|2394.24|2381.24|2393.46|2380.46|2394.71|2381.71|2393.24|2380.24|40
1622298450000|2021-05-29 14:27:30|2394.05|2381.05|2393.37|2380.37|2394.08|2381.08|2392.18|2379.18|37
1622298460000|2021-05-29 14:27:40|2393.33|2380.33|2392.55|2379.55|2393.33|2380.33|2391.45|2378.45|40
1622298470000|2021-05-29 14:27:50|2392.54|2379.54|2392.99|2379.99|2393.88|2380.88|2392.51|2379.51|39
1622298480000|2021-05-29 14:28:00|2393.01|2380.01|2393.16|2380.16|2393.79|2380.79|2392.56|2379.56|38
1622298490000|2021-05-29 14:28:10|2393.46|2380.46|2393.16|2380.16|2393.52|2380.52|2392.02|2379.02|38
1622298500000|2021-05-29 14:28:20|2393.11|2380.11|2392.88|2379.88|2393.52|2380.52|2391.95|2378.95|36
1622298510000|2021-05-29 14:28:30|2393.01|2380.01|2392.23|2379.23|2393.01|2380.01|2392.23|2379.23|32
1622298520000|2021-05-29 14:28:40|2392.21|2379.21|2392.11|2379.11|2393.03|2380.03|2391.66|2378.66|35
1622298530000|2021-05-29 14:28:50|2392.25|2379.25|2390.52|2377.52|2392.57|2379.57|2390.52|2377.52|35
1622298540000|2021-05-29 14:29:00|2390.68|2377.68|2391.52|2378.52|2391.91|2378.91|2390.47|2377.47|40
1622298550000|2021-05-29 14:29:10|2391.51|2378.51|2391.82|2378.82|2392.78|2379.78|2391.51|2378.51|35
1622298560000|2021-05-29 14:29:20|2391.84|2378.84|2393|2380|2393.13|2380.13|2391.08|2378.08|37
1622298570000|2021-05-29 14:29:30|2392.76|2379.76|2394.46|2381.46|2394.52|2381.52|2392.76|2379.76|35
1622298580000|2021-05-29 14:29:40|2394.78|2381.78|2394.93|2381.93|2395.59|2382.59|2394.32|2381.32|37
1622298590000|2021-05-29 14:29:50|2394.99|2381.99|2395.46|2382.46|2395.74|2382.74|2394.99|2381.99|38
1622298600000|2021-05-29 14:30:00|2395.43|2382.43|2394.24|2381.24|2395.48|2382.48|2393.54|2380.54|40
1622298610000|2021-05-29 14:30:10|2394.62|2381.62|2396.42|2383.42|2396.95|2383.95|2394.45|2381.45|34
1622298620000|2021-05-29 14:30:20|2396.49|2383.49|2399.33|2386.33|2400.8|2387.8|2396.48|2383.48|38
1622298630000|2021-05-29 14:30:30|2399.73|2386.73|2399.15|2386.15|2400.63|2387.63|2398.46|2385.46|40
1622298640000|2021-05-29 14:30:40|2399.14|2386.14|2401.74|2388.74|2401.82|2388.82|2399.14|2386.14|38
1622298650000|2021-05-29 14:30:50|2401.71|2388.71|2400.67|2387.67|2402.22|2389.22|2400.47|2387.47|38
1622298660000|2021-05-29 14:31:00|2401.12|2388.12|2399.22|2386.22|2401.38|2388.38|2398.21|2385.21|37
1622298670000|2021-05-29 14:31:10|2399.28|2386.28|2400.07|2387.07|2400.28|2387.28|2399.06|2386.06|39
1622298680000|2021-05-29 14:31:20|2400.03|2387.03|2398.55|2385.55|2400.03|2387.03|2398.01|2385.01|35
1622298690000|2021-05-29 14:31:30|2398.53|2385.53|2401.14|2388.14|2401.31|2388.31|2398.53|2385.53|38
1622298700000|2021-05-29 14:31:40|2401.11|2388.11|2399.78|2386.78|2401.11|2388.11|2399.78|2386.78|35
1622298710000|2021-05-29 14:31:50|2399.62|2386.62|2400.72|2387.72|2400.72|2387.72|2399.25|2386.25|39
1622298720000|2021-05-29 14:32:00|2400.57|2387.57|2400.86|2387.86|2401.1|2388.1|2400.4|2387.4|37
1622298730000|2021-05-29 14:32:10|2400.76|2387.76|2401.12|2388.12|2401.34|2388.34|2400.76|2387.76|29
1622298740000|2021-05-29 14:32:20|2401.21|2388.21|2402.96|2389.96|2403.35|2390.35|2400.62|2387.62|37
1622298750000|2021-05-29 14:32:30|2403.1|2390.1|2402.82|2389.82|2403.41|2390.41|2402.66|2389.66|40
1622298760000|2021-05-29 14:32:40|2403.09|2390.09|2403.49|2390.49|2404.35|2391.35|2402.9|2389.9|38
1622298770000|2021-05-29 14:32:50|2403.3|2390.3|2403.55|2390.55|2404.15|2391.15|2403.21|2390.21|36
1622298780000|2021-05-29 14:33:00|2403.5|2390.5|2401.46|2388.46|2403.71|2390.71|2401.25|2388.25|35
1622298790000|2021-05-29 14:33:10|2401.33|2388.33|2400.96|2387.96|2402.01|2389.01|2400.96|2387.96|37
1622298800000|2021-05-29 14:33:20|2400.81|2387.81|2401.43|2388.43|2402.1|2389.1|2400.65|2387.65|37
1622298810000|2021-05-29 14:33:30|2401.47|2388.47|2401.56|2388.56|2402.65|2389.65|2401.16|2388.16|36
1622298820000|2021-05-29 14:33:40|2401.97|2388.97|2400.81|2387.81|2401.97|2388.97|2400.76|2387.76|34
1622298830000|2021-05-29 14:33:50|2400.94|2387.94|2400.68|2387.68|2402.11|2389.11|2400.58|2387.58|39
1622298840000|2021-05-29 14:34:00|2400.74|2387.74|2397.04|2384.04|2401.01|2388.01|2397.04|2384.04|38
1622298850000|2021-05-29 14:34:10|2397.02|2384.02|2393.63|2380.63|2397.02|2384.02|2393.46|2380.46|38
1622298860000|2021-05-29 14:34:20|2392.55|2379.55|2392.14|2379.14|2393.89|2380.89|2391.86|2378.86|35
1622298870000|2021-05-29 14:34:30|2392.12|2379.12|2386.93|2373.93|2392.12|2379.12|2386.93|2373.93|38
1622298880000|2021-05-29 14:34:40|2386.45|2373.45|2388.86|2375.86|2389.04|2376.04|2386.44|2373.44|37
1622298890000|2021-05-29 14:34:50|2388.38|2375.38|2386.4|2373.4|2388.38|2375.38|2386.04|2373.04|35
1622298900000|2021-05-29 14:35:00|2386.45|2373.45|2389.86|2376.86|2390.85|2377.85|2386.36|2373.36|38
1622298910000|2021-05-29 14:35:10|2389.25|2376.25|2387.14|2374.14|2390.32|2377.32|2387.14|2374.14|38
1622298920000|2021-05-29 14:35:20|2387|2374|2383.31|2370.31|2387|2374|2383.11|2370.11|40
1622298930000|2021-05-29 14:35:30|2383.04|2370.04|2381.4|2368.4|2383.04|2370.04|2381.05|2368.05|39
1622298940000|2021-05-29 14:35:40|2381.75|2368.75|2381.33|2368.33|2382.13|2369.13|2381.32|2368.32|39
1622298950000|2021-05-29 14:35:50|2381.26|2368.26|2379.1|2366.1|2381.43|2368.43|2377.98|2364.98|39
1622298960000|2021-05-29 14:36:00|2379.55|2366.55|2377.75|2364.75|2380.3|2367.3|2377.75|2364.75|38
1622298970000|2021-05-29 14:36:10|2377.58|2364.58|2375.75|2362.75|2377.58|2364.58|2373.21|2360.21|39
1622298980000|2021-05-29 14:36:20|2375.85|2362.85|2377.01|2364.01|2378.01|2365.01|2375.85|2362.85|39
1622298990000|2021-05-29 14:36:30|2376.5|2363.5|2376.3|2363.3|2377.99|2364.99|2376.2|2363.2|39
1622299000000|2021-05-29 14:36:40|2376.55|2363.55|2376.09|2363.09|2376.6|2363.6|2375.51|2362.51|37
1622299010000|2021-05-29 14:36:50|2376.64|2363.64|2377.64|2364.64|2377.64|2364.64|2376.24|2363.24|39
1622299020000|2021-05-29 14:37:00|2377.68|2364.68|2383.62|2370.62|2383.62|2370.62|2377.47|2364.47|39
1622299030000|2021-05-29 14:37:10|2383.54|2370.54|2378.49|2365.49|2383.76|2370.76|2378.49|2365.49|39
1622299040000|2021-05-29 14:37:20|2378.42|2365.42|2377.17|2364.17|2378.56|2365.56|2376.48|2363.48|39
1622299050000|2021-05-29 14:37:30|2377.06|2364.06|2373.14|2360.14|2377.06|2364.06|2373.1|2360.1|40
1622299060000|2021-05-29 14:37:40|2373.13|2360.13|2374.21|2361.21|2374.21|2361.21|2372.03|2359.03|37
1622299070000|2021-05-29 14:37:50|2374.53|2361.53|2372.65|2359.65|2374.53|2361.53|2372.65|2359.65|39
1622299080000|2021-05-29 14:38:00|2372.67|2359.67|2376.37|2363.37|2376.41|2363.41|2372.67|2359.67|37
1622299090000|2021-05-29 14:38:10|2376.7|2363.7|2375.52|2362.52|2376.89|2363.89|2374.11|2361.11|38
1622299100000|2021-05-29 14:38:20|2375.59|2362.59|2375.25|2362.25|2375.59|2362.59|2373.34|2360.34|37
1622299110000|2021-05-29 14:38:30|2375.28|2362.28|2373.4|2360.4|2375.33|2362.33|2373.14|2360.14|38
1622299120000|2021-05-29 14:38:40|2373.42|2360.42|2372.75|2359.75|2373.46|2360.46|2372.09|2359.09|36
1622299130000|2021-05-29 14:38:50|2372.7|2359.7|2373.19|2360.19|2374.14|2361.14|2372.33|2359.33|36
1622299140000|2021-05-29 14:39:00|2373.34|2360.34|2373.39|2360.39|2374.78|2361.78|2373.08|2360.08|39
1622299150000|2021-05-29 14:39:10|2373.42|2360.42|2374.94|2361.94|2375.95|2362.95|2373.42|2360.42|39
1622299160000|2021-05-29 14:39:20|2374.85|2361.85|2371.76|2358.76|2374.97|2361.97|2371.76|2358.76|38
1622299170000|2021-05-29 14:39:30|2371.88|2358.88|2371.87|2358.87|2372.22|2359.22|2371.14|2358.14|38
1622299180000|2021-05-29 14:39:40|2371.79|2358.79|2371.77|2358.77|2373.13|2360.13|2371.62|2358.62|36
1622299190000|2021-05-29 14:39:50|2371.83|2358.83|2374.2|2361.2|2374.42|2361.42|2371.71|2358.71|39
1622299200000|2021-05-29 14:40:00|2374.31|2361.31|2371.69|2358.69|2374.34|2361.34|2370.96|2357.96|38
1622299210000|2021-05-29 14:40:10|2371.61|2358.61|2372.57|2359.57|2372.57|2359.57|2370.88|2357.88|39
1622299220000|2021-05-29 14:40:20|2372.5|2359.5|2374.22|2361.22|2374.41|2361.41|2372.45|2359.45|37
1622299230000|2021-05-29 14:40:30|2374|2361|2378.33|2365.33|2378.33|2365.33|2373.78|2360.78|37
1622299240000|2021-05-29 14:40:40|2378.12|2365.12|2376.6|2363.6|2378.16|2365.16|2376.6|2363.6|38
1622299250000|2021-05-29 14:40:50|2376.59|2363.59|2378.16|2365.16|2378.22|2365.22|2376.05|2363.05|37
1622299260000|2021-05-29 14:41:00|2378.35|2365.35|2376.26|2363.26|2378.35|2365.35|2375.85|2362.85|35
1622299270000|2021-05-29 14:41:10|2376.19|2363.19|2377.83|2364.83|2377.83|2364.83|2375.91|2362.91|31
1622299280000|2021-05-29 14:41:20|2377.88|2364.88|2378.6|2365.6|2378.78|2365.78|2377.4|2364.4|40
1622299290000|2021-05-29 14:41:30|2378.54|2365.54|2380.28|2367.28|2380.6|2367.6|2378.35|2365.35|40
1622299300000|2021-05-29 14:41:40|2380.26|2367.26|2380.78|2367.78|2381.66|2368.66|2380.26|2367.26|38
1622299310000|2021-05-29 14:41:50|2380.86|2367.86|2380.59|2367.59|2381.12|2368.12|2379.76|2366.76|37
1622299320000|2021-05-29 14:42:00|2380.42|2367.42|2381.41|2368.41|2381.42|2368.42|2380.25|2367.25|37
1622299330000|2021-05-29 14:42:10|2381.25|2368.25|2378.63|2365.63|2381.25|2368.25|2378.63|2365.63|37
1622299340000|2021-05-29 14:42:20|2378.58|2365.58|2375.5|2362.5|2378.58|2365.58|2375.5|2362.5|40
1622299350000|2021-05-29 14:42:30|2375.44|2362.44|2371.59|2358.59|2375.44|2362.44|2371.59|2358.59|35
1622299360000|2021-05-29 14:42:40|2371.76|2358.76|2372.51|2359.51|2372.51|2359.51|2370.92|2357.92|36
1622299370000|2021-05-29 14:42:50|2372.55|2359.55|2371.63|2358.63|2372.66|2359.66|2370.77|2357.77|40
1622299380000|2021-05-29 14:43:00|2371.83|2358.83|2368.69|2355.69|2371.98|2358.98|2368.63|2355.63|38
1622299390000|2021-05-29 14:43:10|2368.67|2355.67|2364.69|2351.69|2368.67|2355.67|2364.37|2351.37|39
1622299400000|2021-05-29 14:43:20|2365.35|2352.35|2366.63|2353.63|2367.33|2354.33|2363.96|2350.96|40
1622299410000|2021-05-29 14:43:30|2366.82|2353.82|2368.93|2355.93|2368.93|2355.93|2366.67|2353.67|39
1622299420000|2021-05-29 14:43:40|2368.89|2355.89|2369.89|2356.89|2371.54|2358.54|2368.44|2355.44|38
1622299430000|2021-05-29 14:43:50|2370.24|2357.24|2368.44|2355.44|2370.9|2357.9|2368.19|2355.19|38
1622299440000|2021-05-29 14:44:00|2368.38|2355.38|2369.73|2356.73|2370.86|2357.86|2368.03|2355.03|39
1622299450000|2021-05-29 14:44:10|2369.68|2356.68|2369.48|2356.48|2372|2359|2369.48|2356.48|40
1622299460000|2021-05-29 14:44:20|2369.53|2356.53|2369.07|2356.07|2369.53|2356.53|2367.42|2354.42|40
1622299470000|2021-05-29 14:44:30|2369.05|2356.05|2370.84|2357.84|2371.22|2358.22|2369.05|2356.05|38
1622299480000|2021-05-29 14:44:40|2370.79|2357.79|2371.98|2358.98|2372.1|2359.1|2370.05|2357.05|39
1622299490000|2021-05-29 14:44:50|2371.88|2358.88|2369.54|2356.54|2372.14|2359.14|2369|2356|39
1622299500000|2021-05-29 14:45:00|2369.83|2356.83|2367.92|2354.92|2370.36|2357.36|2367.57|2354.57|39
1622299510000|2021-05-29 14:45:10|2367.74|2354.74|2369.49|2356.49|2369.69|2356.69|2367.55|2354.55|39
1622299520000|2021-05-29 14:45:20|2369.59|2356.59|2371.14|2358.14|2371.26|2358.26|2369.59|2356.59|37
1622299530000|2021-05-29 14:45:30|2371.11|2358.11|2370.92|2357.92|2371.13|2358.13|2369.37|2356.37|40
1622299540000|2021-05-29 14:45:40|2370.91|2357.91|2370.67|2357.67|2370.95|2357.95|2369.6|2356.6|36
1622299550000|2021-05-29 14:45:50|2370.58|2357.58|2369.61|2356.61|2370.9|2357.9|2369.5|2356.5|39
1622299560000|2021-05-29 14:46:00|2369.62|2356.62|2366.04|2353.04|2369.65|2356.65|2365.36|2352.36|39
1622299570000|2021-05-29 14:46:10|2365.98|2352.98|2363.81|2350.81|2366.14|2353.14|2363.73|2350.73|38
1622299580000|2021-05-29 14:46:20|2363.78|2350.78|2361.87|2348.87|2364.04|2351.04|2361.87|2348.87|38
1622299590000|2021-05-29 14:46:30|2362.11|2349.11|2362.79|2349.79|2363.41|2350.41|2362.11|2349.11|38
1622299600000|2021-05-29 14:46:40|2362.69|2349.69|2364.65|2351.65|2365.23|2352.23|2362.59|2349.59|36
1622299610000|2021-05-29 14:46:50|2364.66|2351.66|2363.89|2350.89|2364.66|2351.66|2362.65|2349.65|39
1622299620000|2021-05-29 14:47:00|2363.9|2350.9|2365.55|2352.55|2365.55|2352.55|2363.81|2350.81|38
1622299630000|2021-05-29 14:47:10|2365.52|2352.52|2367.57|2354.57|2367.57|2354.57|2365.5|2352.5|40
1622299640000|2021-05-29 14:47:20|2367.8|2354.8|2369.62|2356.62|2369.62|2356.62|2366.97|2353.97|40
1622299650000|2021-05-29 14:47:30|2369.54|2356.54|2369.89|2356.89|2369.91|2356.91|2367.81|2354.81|40
1622299660000|2021-05-29 14:47:40|2369.96|2356.96|2370.16|2357.16|2370.54|2357.54|2369.74|2356.74|36
1622299670000|2021-05-29 14:47:50|2370.28|2357.28|2373.7|2360.7|2373.93|2360.93|2370.22|2357.22|38
1622299680000|2021-05-29 14:48:00|2373.64|2360.64|2374.24|2361.24|2375.18|2362.18|2373.64|2360.64|40
1622299690000|2021-05-29 14:48:10|2374.39|2361.39|2374.71|2361.71|2374.71|2361.71|2372.5|2359.5|36
1622299700000|2021-05-29 14:48:20|2374.7|2361.7|2374.85|2361.85|2375.54|2362.54|2374.64|2361.64|38
1622299710000|2021-05-29 14:48:30|2374.65|2361.65|2374.2|2361.2|2375.06|2362.06|2374|2361|40
1622299720000|2021-05-29 14:48:40|2374.37|2361.37|2374.39|2361.39|2375.14|2362.14|2373.88|2360.88|37
1622299730000|2021-05-29 14:48:50|2374.41|2361.41|2377.9|2364.9|2377.9|2364.9|2374.02|2361.02|35
1622299740000|2021-05-29 14:49:00|2378.12|2365.12|2376.58|2363.58|2379.18|2366.18|2376.58|2363.58|39
1622299750000|2021-05-29 14:49:10|2376.52|2363.52|2376.53|2363.53|2378.13|2365.13|2375.34|2362.34|38
1622299760000|2021-05-29 14:49:20|2376.39|2363.39|2374.46|2361.46|2377.09|2364.09|2374.46|2361.46|39
1622299770000|2021-05-29 14:49:30|2374.48|2361.48|2376.1|2363.1|2376.1|2363.1|2373.24|2360.24|39
1622299780000|2021-05-29 14:49:40|2375.89|2362.89|2377.37|2364.37|2377.37|2364.37|2375.83|2362.83|38
1622299790000|2021-05-29 14:49:50|2377.25|2364.25|2376.78|2363.78|2377.34|2364.34|2376.37|2363.37|37
1622299800000|2021-05-29 14:50:00|2376.57|2363.57|2377.03|2364.03|2377.07|2364.07|2376.09|2363.09|40
1622299810000|2021-05-29 14:50:10|2377.01|2364.01|2376.57|2363.57|2377.03|2364.03|2376.42|2363.42|34
1622299820000|2021-05-29 14:50:20|2376.53|2363.53|2376.36|2363.36|2377.34|2364.34|2376|2363|39
1622299830000|2021-05-29 14:50:30|2376.3|2363.3|2377.46|2364.46|2377.62|2364.62|2376.25|2363.25|34
1622299840000|2021-05-29 14:50:40|2377.45|2364.45|2376.41|2363.41|2377.75|2364.75|2376.13|2363.13|32
1622299850000|2021-05-29 14:50:50|2376.39|2363.39|2378.48|2365.48|2378.59|2365.59|2376.39|2363.39|38
1622299860000|2021-05-29 14:51:00|2378.58|2365.58|2383.51|2370.51|2385.15|2372.15|2378.58|2365.58|38
1622299870000|2021-05-29 14:51:10|2383.53|2370.53|2383.6|2370.6|2384.24|2371.24|2381.82|2368.82|39
1622299880000|2021-05-29 14:51:20|2383.51|2370.51|2383.51|2370.51|2383.85|2370.85|2382.38|2369.38|39
1622299890000|2021-05-29 14:51:30|2383.64|2370.64|2386.55|2373.55|2386.66|2373.66|2382.2|2369.2|39
1622299900000|2021-05-29 14:51:40|2387.59|2374.59|2388.03|2375.03|2391.14|2378.14|2387.59|2374.59|38
1622299910000|2021-05-29 14:51:50|2388.06|2375.06|2387.34|2374.34|2390.18|2377.18|2387.1|2374.1|40
1622299920000|2021-05-29 14:52:00|2387.36|2374.36|2383.66|2370.66|2387.36|2374.36|2382.5|2369.5|39
1622299930000|2021-05-29 14:52:10|2383.75|2370.75|2383.62|2370.62|2384.32|2371.32|2383.32|2370.32|39
1622299940000|2021-05-29 14:52:20|2383.67|2370.67|2384.34|2371.34|2384.69|2371.69|2383.67|2370.67|33
1622299950000|2021-05-29 14:52:30|2384.36|2371.36|2385.14|2372.14|2386.14|2373.14|2384.18|2371.18|40
1622299960000|2021-05-29 14:52:40|2385.44|2372.44|2381.29|2368.29|2385.77|2372.77|2381.29|2368.29|38
1622299970000|2021-05-29 14:52:50|2380.77|2367.77|2381.18|2368.18|2381.72|2368.72|2380.43|2367.43|39
1622299980000|2021-05-29 14:53:00|2381.21|2368.21|2384.01|2371.01|2384.2|2371.2|2381.04|2368.04|37
1622299990000|2021-05-29 14:53:10|2384.17|2371.17|2384.03|2371.03|2385.77|2372.77|2383.92|2370.92|36
1622300000000|2021-05-29 14:53:20|2384.06|2371.06|2384.73|2371.73|2385.15|2372.15|2383.59|2370.59|33
1622300010000|2021-05-29 14:53:30|2384.71|2371.71|2383.82|2370.82|2385.28|2372.28|2383.82|2370.82|32
1622300020000|2021-05-29 14:53:40|2383.83|2370.83|2383.49|2370.49|2384.8|2371.8|2383.45|2370.45|34
1622300030000|2021-05-29 14:53:50|2383.48|2370.48|2382.12|2369.12|2383.53|2370.53|2382.06|2369.06|36
1622300040000|2021-05-29 14:54:00|2382.11|2369.11|2377.85|2364.85|2382.21|2369.21|2377.85|2364.85|38
1622300050000|2021-05-29 14:54:10|2377.73|2364.73|2377.44|2364.44|2378.12|2365.12|2375.83|2362.83|38
1622300060000|2021-05-29 14:54:20|2377.33|2364.33|2373.62|2360.62|2377.41|2364.41|2373.61|2360.61|35
1622300070000|2021-05-29 14:54:30|2373.68|2360.68|2372.28|2359.28|2373.98|2360.98|2371.7|2358.7|39
1622300080000|2021-05-29 14:54:40|2372.56|2359.56|2371.22|2358.22|2372.65|2359.65|2369.36|2356.36|37
1622300090000|2021-05-29 14:54:50|2371.23|2358.23|2369.8|2356.8|2371.74|2358.74|2369.8|2356.8|36
1622300100000|2021-05-29 14:55:00|2369.82|2356.82|2370.88|2357.88|2372.12|2359.12|2369.82|2356.82|40
1622300110000|2021-05-29 14:55:10|2370.94|2357.94|2371.5|2358.5|2372.06|2359.06|2370.45|2357.45|38
1622300120000|2021-05-29 14:55:20|2371.62|2358.62|2373.86|2360.86|2373.86|2360.86|2370.98|2357.98|39
1622300130000|2021-05-29 14:55:30|2373.51|2360.51|2371.47|2358.47|2374.01|2361.01|2371.37|2358.37|39
1622300140000|2021-05-29 14:55:40|2371.43|2358.43|2370.95|2357.95|2371.82|2358.82|2370.36|2357.36|38
1622300150000|2021-05-29 14:55:50|2371.01|2358.01|2371.01|2358.01|2372.01|2359.01|2370.52|2357.52|37
1622300160000|2021-05-29 14:56:00|2370.89|2357.89|2373.15|2360.15|2373.52|2360.52|2370.6|2357.6|40
1622300170000|2021-05-29 14:56:10|2373.06|2360.06|2377.03|2364.03|2377.08|2364.08|2372.89|2359.89|38
1622300180000|2021-05-29 14:56:20|2377.26|2364.26|2377.66|2364.66|2378.07|2365.07|2375.25|2362.25|38
1622300190000|2021-05-29 14:56:30|2377.28|2364.28|2375.64|2362.64|2377.28|2364.28|2375.21|2362.21|37
1622300200000|2021-05-29 14:56:40|2375.66|2362.66|2375.7|2362.7|2375.74|2362.74|2375.29|2362.29|33
1622300210000|2021-05-29 14:56:50|2375.72|2362.72|2374.57|2361.57|2377.52|2364.52|2374.48|2361.48|40
1622300220000|2021-05-29 14:57:00|2374.74|2361.74|2379.97|2366.97|2380|2367|2374.74|2361.74|37
1622300230000|2021-05-29 14:57:10|2380.24|2367.24|2378.8|2365.8|2380.24|2367.24|2378.18|2365.18|39
1622300240000|2021-05-29 14:57:20|2378.84|2365.84|2381.43|2368.43|2381.8|2368.8|2378.8|2365.8|39
1622300250000|2021-05-29 14:57:30|2381.31|2368.31|2380.39|2367.39|2381.31|2368.31|2380.15|2367.15|38
1622300260000|2021-05-29 14:57:40|2380.36|2367.36|2379.5|2366.5|2381.05|2368.05|2379.45|2366.45|34
1622300270000|2021-05-29 14:57:50|2379.27|2366.27|2380.67|2367.67|2381.67|2368.67|2378.72|2365.72|39
1622300280000|2021-05-29 14:58:00|2380.31|2367.31|2380.9|2367.9|2382.15|2369.15|2379.92|2366.92|39
1622300290000|2021-05-29 14:58:10|2381.08|2368.08|2382.16|2369.16|2382.21|2369.21|2381.08|2368.08|35
1622300300000|2021-05-29 14:58:20|2382.11|2369.11|2379.72|2366.72|2383.08|2370.08|2379.71|2366.71|37
1622300310000|2021-05-29 14:58:30|2379.77|2366.77|2375.34|2362.34|2379.77|2366.77|2374.72|2361.72|38
1622300320000|2021-05-29 14:58:40|2375.2|2362.2|2375.98|2362.98|2377.15|2364.15|2375.2|2362.2|39
1622300330000|2021-05-29 14:58:50|2376.53|2363.53|2375.43|2362.43|2377.34|2364.34|2375.39|2362.39|38
1622300340000|2021-05-29 14:59:00|2375.52|2362.52|2377.34|2364.34|2377.77|2364.77|2375.52|2362.52|39
1622300350000|2021-05-29 14:59:10|2377.59|2364.59|2377.06|2364.06|2378.99|2365.99|2377.06|2364.06|35
1622300360000|2021-05-29 14:59:20|2377.14|2364.14|2377.34|2364.34|2377.49|2364.49|2376.02|2363.02|35
1622300370000|2021-05-29 14:59:30|2377.47|2364.47|2376.23|2363.23|2377.64|2364.64|2375.93|2362.93|38
1622300380000|2021-05-29 14:59:40|2376.24|2363.24|2377.51|2364.51|2378.1|2365.1|2376.24|2363.24|35
1622300390000|2021-05-29 14:59:50|2377.48|2364.48|2377.71|2364.71|2377.71|2364.71|2376.6|2363.6|40
1622300400000|2021-05-29 15:00:00|2377.66|2364.66|2374.02|2361.02|2378|2365|2373.91|2360.91|38
1622300410000|2021-05-29 15:00:10|2373.99|2360.99|2374.92|2361.92|2375.15|2362.15|2373.89|2360.89|40
1622300420000|2021-05-29 15:00:20|2374.95|2361.95|2375.19|2362.19|2376.85|2363.85|2374.76|2361.76|39
1622300430000|2021-05-29 15:00:30|2375.37|2362.37|2373.98|2360.98|2375.71|2362.71|2373.98|2360.98|40
1622300440000|2021-05-29 15:00:40|2373.75|2360.75|2371.45|2358.45|2373.87|2360.87|2370.91|2357.91|40
1622300450000|2021-05-29 15:00:50|2371.33|2358.33|2371.98|2358.98|2372.99|2359.99|2370.99|2357.99|38
1622300460000|2021-05-29 15:01:00|2371.79|2358.79|2369.32|2356.32|2371.79|2358.79|2368.3|2355.3|39
1622300470000|2021-05-29 15:01:10|2369.14|2356.14|2365.88|2352.88|2369.14|2356.14|2364.52|2351.52|39
1622300480000|2021-05-29 15:01:20|2365.79|2352.79|2363.64|2350.64|2365.79|2352.79|2360.16|2347.16|40
1622300490000|2021-05-29 15:01:30|2363.61|2350.61|2365.54|2352.54|2365.54|2352.54|2363.13|2350.13|39
1622300500000|2021-05-29 15:01:40|2365.6|2352.6|2364.7|2351.7|2366.46|2353.46|2363.93|2350.93|40
1622300510000|2021-05-29 15:01:50|2364.59|2351.59|2364.51|2351.51|2366.16|2353.16|2364.4|2351.4|39
1622300520000|2021-05-29 15:02:00|2364.55|2351.55|2368.27|2355.27|2368.27|2355.27|2364.55|2351.55|40
1622300530000|2021-05-29 15:02:10|2368.45|2355.45|2366.27|2353.27|2368.83|2355.83|2365.69|2352.69|38
1622300540000|2021-05-29 15:02:20|2366.56|2353.56|2366.84|2353.84|2367.42|2354.42|2365.85|2352.85|38
1622300550000|2021-05-29 15:02:30|2366.56|2353.56|2365.93|2352.93|2367.2|2354.2|2365.82|2352.82|37
1622300560000|2021-05-29 15:02:40|2365.74|2352.74|2364.79|2351.79|2366.03|2353.03|2364.74|2351.74|37
1622300570000|2021-05-29 15:02:50|2364.69|2351.69|2364.21|2351.21|2364.99|2351.99|2363.82|2350.82|37
1622300580000|2021-05-29 15:03:00|2364.07|2351.07|2366.22|2353.22|2366.22|2353.22|2363.76|2350.76|36
1622300590000|2021-05-29 15:03:10|2366.48|2353.48|2366.45|2353.45|2366.73|2353.73|2365.08|2352.08|38
1622300600000|2021-05-29 15:03:20|2366.56|2353.56|2366.39|2353.39|2367.4|2354.4|2366.11|2353.11|40
1622300610000|2021-05-29 15:03:30|2366.2|2353.2|2365.61|2352.61|2367.65|2354.65|2365.28|2352.28|39
1622300620000|2021-05-29 15:03:40|2365.45|2352.45|2364.46|2351.46|2365.45|2352.45|2362.86|2349.86|38
1622300630000|2021-05-29 15:03:50|2364.33|2351.33|2361.87|2348.87|2364.33|2351.33|2361.87|2348.87|39
1622300640000|2021-05-29 15:04:00|2361.67|2348.67|2364.19|2351.19|2364.59|2351.59|2361.33|2348.33|40
1622300650000|2021-05-29 15:04:10|2364.35|2351.35|2365.22|2352.22|2366.69|2353.69|2364.35|2351.35|38
1622300660000|2021-05-29 15:04:20|2365.37|2352.37|2363.25|2350.25|2365.47|2352.47|2362.82|2349.82|38
1622300670000|2021-05-29 15:04:30|2363.01|2350.01|2363.87|2350.87|2364.43|2351.43|2362.46|2349.46|40
1622300680000|2021-05-29 15:04:40|2363.77|2350.77|2366.69|2353.69|2367.07|2354.07|2363.77|2350.77|39
1622300690000|2021-05-29 15:04:50|2366.84|2353.84|2366.45|2353.45|2366.95|2353.95|2364.79|2351.79|40
1622300700000|2021-05-29 15:05:00|2366.64|2353.64|2369.65|2356.65|2369.65|2356.65|2366.64|2353.64|38
1622300710000|2021-05-29 15:05:10|2369.68|2356.68|2371.49|2358.49|2372.22|2359.22|2369.52|2356.52|39
1622300720000|2021-05-29 15:05:20|2371.34|2358.34|2367.7|2354.7|2371.34|2358.34|2367.63|2354.63|36
1622300730000|2021-05-29 15:05:30|2367.66|2354.66|2369.18|2356.18|2369.18|2356.18|2367.33|2354.33|37
1622300740000|2021-05-29 15:05:40|2369.19|2356.19|2367.16|2354.16|2369.34|2356.34|2367.16|2354.16|37
1622300750000|2021-05-29 15:05:50|2366.92|2353.92|2363|2350|2366.92|2353.92|2363|2350|39
1622300760000|2021-05-29 15:06:00|2363.23|2350.23|2364.08|2351.08|2366.15|2353.15|2363.2|2350.2|39
1622300770000|2021-05-29 15:06:10|2364.22|2351.22|2361.19|2348.19|2364.3|2351.3|2361.03|2348.03|37
1622300780000|2021-05-29 15:06:20|2361.23|2348.23|2358.03|2345.03|2361.23|2348.23|2358.03|2345.03|38
1622300790000|2021-05-29 15:06:30|2358.17|2345.17|2357.87|2344.87|2359|2346|2357.85|2344.85|38
1622300800000|2021-05-29 15:06:40|2357.94|2344.94|2357.61|2344.61|2358.13|2345.13|2357.29|2344.29|39
1622300810000|2021-05-29 15:06:50|2357.6|2344.6|2358.07|2345.07|2358.07|2345.07|2357.29|2344.29|34
1622300820000|2021-05-29 15:07:00|2358.08|2345.08|2357.2|2344.2|2358.81|2345.81|2357.17|2344.17|37
1622300830000|2021-05-29 15:07:10|2357.27|2344.27|2352.98|2339.98|2357.27|2344.27|2350.72|2337.72|37
1622300840000|2021-05-29 15:07:20|2353|2340|2354.73|2341.73|2354.85|2341.85|2352.68|2339.68|40
1622300850000|2021-05-29 15:07:30|2354.57|2341.57|2353.93|2340.93|2355.29|2342.29|2353.59|2340.59|39
1622300860000|2021-05-29 15:07:40|2353.87|2340.87|2355.21|2342.21|2355.42|2342.42|2353.87|2340.87|40
1622300870000|2021-05-29 15:07:50|2355.34|2342.34|2355.45|2342.45|2358.02|2345.02|2355.34|2342.34|38
1622300880000|2021-05-29 15:08:00|2355|2342|2356.8|2343.8|2357.79|2344.79|2355|2342|37
1622300890000|2021-05-29 15:08:10|2356.72|2343.72|2353.94|2340.94|2356.75|2343.75|2353.77|2340.77|37
1622300900000|2021-05-29 15:08:20|2353.75|2340.75|2356.22|2343.22|2357.05|2344.05|2353.75|2340.75|40
1622300910000|2021-05-29 15:08:30|2356.19|2343.19|2358.71|2345.71|2358.71|2345.71|2356.12|2343.12|37
1622300920000|2021-05-29 15:08:40|2358.66|2345.66|2356.33|2343.33|2358.66|2345.66|2355.71|2342.71|39
1622300930000|2021-05-29 15:08:50|2356.25|2343.25|2353.64|2340.64|2356.25|2343.25|2353.56|2340.56|40
1622300940000|2021-05-29 15:09:00|2353.77|2340.77|2356.19|2343.19|2356.33|2343.33|2353.3|2340.3|39
1622300950000|2021-05-29 15:09:10|2356.03|2343.03|2355.47|2342.47|2356.2|2343.2|2355.03|2342.03|40
1622300960000|2021-05-29 15:09:20|2355.38|2342.38|2357.43|2344.43|2358.19|2345.19|2355.29|2342.29|39
1622300970000|2021-05-29 15:09:30|2357.38|2344.38|2356.04|2343.04|2357.67|2344.67|2354.59|2341.59|38
1622300980000|2021-05-29 15:09:40|2355.99|2342.99|2356.96|2343.96|2357.55|2344.55|2355.99|2342.99|39
1622300990000|2021-05-29 15:09:50|2357|2344|2357.36|2344.36|2357.51|2344.51|2356.06|2343.06|37
1622301000000|2021-05-29 15:10:00|2357.32|2344.32|2360.55|2347.55|2362.17|2349.17|2357.16|2344.16|38
1622301010000|2021-05-29 15:10:10|2360.52|2347.52|2357.67|2344.67|2361.78|2348.78|2357.67|2344.67|35
1622301020000|2021-05-29 15:10:20|2357.62|2344.62|2357.24|2344.24|2358.46|2345.46|2356.22|2343.22|40
1622301030000|2021-05-29 15:10:30|2357.11|2344.11|2356.27|2343.27|2357.11|2344.11|2355.33|2342.33|38
1622301040000|2021-05-29 15:10:40|2356.29|2343.29|2353.22|2340.22|2356.29|2343.29|2353.19|2340.19|40
1622301050000|2021-05-29 15:10:50|2353.17|2340.17|2354.74|2341.74|2354.98|2341.98|2352.98|2339.98|36
1622301060000|2021-05-29 15:11:00|2354.9|2341.9|2354.73|2341.73|2356.48|2343.48|2354.73|2341.73|39
1622301070000|2021-05-29 15:11:10|2354.54|2341.54|2353.95|2340.95|2354.54|2341.54|2352.8|2339.8|39
1622301080000|2021-05-29 15:11:20|2353.96|2340.96|2350.96|2337.96|2353.98|2340.98|2350.96|2337.96|40
1622301090000|2021-05-29 15:11:30|2350.99|2337.99|2346.96|2333.96|2351.11|2338.11|2346.81|2333.81|38
1622301100000|2021-05-29 15:11:40|2347.06|2334.06|2345.69|2332.69|2347.47|2334.47|2345.69|2332.69|37
1622301110000|2021-05-29 15:11:50|2345.71|2332.71|2347.18|2334.18|2347.18|2334.18|2343.93|2330.93|39
1622301120000|2021-05-29 15:12:00|2347.12|2334.12|2345.01|2332.01|2347.12|2334.12|2344.65|2331.65|39
1622301130000|2021-05-29 15:12:10|2345.1|2332.1|2347.9|2334.9|2348.06|2335.06|2344.03|2331.03|34
1622301140000|2021-05-29 15:12:20|2347.96|2334.96|2346.29|2333.29|2349.16|2336.16|2346.19|2333.19|38
1622301150000|2021-05-29 15:12:30|2346.33|2333.33|2340.5|2327.5|2346.33|2333.33|2339.89|2326.89|38
1622301160000|2021-05-29 15:12:40|2340.36|2327.36|2333.96|2320.96|2340.46|2327.46|2333.96|2320.96|40
1622301170000|2021-05-29 15:12:50|2333.78|2320.78|2333.17|2320.17|2334.64|2321.64|2330.01|2317.01|40
1622301180000|2021-05-29 15:13:00|2333.05|2320.05|2331.88|2318.88|2333.26|2320.26|2330.57|2317.57|40
1622301190000|2021-05-29 15:13:10|2331.77|2318.77|2332.34|2319.34|2332.34|2319.34|2330.5|2317.5|40
1622301200000|2021-05-29 15:13:20|2332.42|2319.42|2328.33|2315.33|2332.42|2319.42|2325.97|2312.97|40
1622301210000|2021-05-29 15:13:30|2328.73|2315.73|2328.28|2315.28|2330.2|2317.2|2328.08|2315.08|37
1622301220000|2021-05-29 15:13:40|2328.25|2315.25|2330.8|2317.8|2330.8|2317.8|2327.36|2314.36|39
1622301230000|2021-05-29 15:13:50|2330.76|2317.76|2328.94|2315.94|2331.06|2318.06|2328.13|2315.13|38
1622301240000|2021-05-29 15:14:00|2329.08|2316.08|2328.9|2315.9|2329.25|2316.25|2327.66|2314.66|38
1622301250000|2021-05-29 15:14:10|2328.95|2315.95|2326.71|2313.71|2329.62|2316.62|2326.71|2313.71|39
1622301260000|2021-05-29 15:14:20|2326.89|2313.89|2328.6|2315.6|2329.03|2316.03|2326.89|2313.89|36
1622301270000|2021-05-29 15:14:30|2328.53|2315.53|2326.89|2313.89|2329.9|2316.9|2326.85|2313.85|36
1622301280000|2021-05-29 15:14:40|2326.87|2313.87|2326.04|2313.04|2326.87|2313.87|2323.35|2310.35|40
1622301290000|2021-05-29 15:14:50|2326.23|2313.23|2325.8|2312.8|2327.15|2314.15|2324.67|2311.67|40
1622301300000|2021-05-29 15:15:00|2325.78|2312.78|2329.79|2316.79|2329.79|2316.79|2325.78|2312.78|38
1622301310000|2021-05-29 15:15:10|2329.74|2316.74|2330.96|2317.96|2332.66|2319.66|2328.51|2315.51|40
1622301320000|2021-05-29 15:15:20|2330.85|2317.85|2324.93|2311.93|2330.85|2317.85|2324.93|2311.93|39
1622301330000|2021-05-29 15:15:30|2324.81|2311.81|2324.57|2311.57|2325.37|2312.37|2324.34|2311.34|37
1622301340000|2021-05-29 15:15:40|2324.56|2311.56|2325.5|2312.5|2325.92|2312.92|2324.16|2311.16|37
1622301350000|2021-05-29 15:15:50|2325.47|2312.47|2325.95|2312.95|2326.14|2313.14|2324.71|2311.71|34
1622301360000|2021-05-29 15:16:00|2325.96|2312.96|2328.74|2315.74|2329.29|2316.29|2325.79|2312.79|37
1622301370000|2021-05-29 15:16:10|2328.92|2315.92|2334.16|2321.16|2334.34|2321.34|2328.23|2315.23|39
1622301380000|2021-05-29 15:16:20|2334.01|2321.01|2336.04|2323.04|2336.61|2323.61|2333.86|2320.86|40
1622301390000|2021-05-29 15:16:30|2335.93|2322.93|2336.39|2323.39|2336.39|2323.39|2333.51|2320.51|37
1622301400000|2021-05-29 15:16:40|2336.31|2323.31|2332.57|2319.57|2336.31|2323.31|2332.57|2319.57|36
1622301410000|2021-05-29 15:16:50|2332.35|2319.35|2332.58|2319.58|2334.49|2321.49|2331.56|2318.56|39
1622301420000|2021-05-29 15:17:00|2332.97|2319.97|2334.32|2321.32|2334.75|2321.75|2332.31|2319.31|36
1622301430000|2021-05-29 15:17:10|2334.04|2321.04|2334.99|2321.99|2335.31|2322.31|2333.62|2320.62|37
1622301440000|2021-05-29 15:17:20|2335.05|2322.05|2338.48|2325.48|2338.81|2325.81|2335.05|2322.05|40
1622301450000|2021-05-29 15:17:30|2338.24|2325.24|2335.05|2322.05|2338.24|2325.24|2334.96|2321.96|40
1622301460000|2021-05-29 15:17:40|2335|2322|2329.36|2316.36|2335|2322|2329.12|2316.12|36
1622301470000|2021-05-29 15:17:50|2330.01|2317.01|2328.48|2315.48|2330.94|2317.94|2327.81|2314.81|38
1622301480000|2021-05-29 15:18:00|2328.68|2315.68|2324.47|2311.47|2328.68|2315.68|2323.58|2310.58|38
1622301490000|2021-05-29 15:18:10|2324.63|2311.63|2324.82|2311.82|2327.08|2314.08|2324.41|2311.41|38
1622301500000|2021-05-29 15:18:20|2324.77|2311.77|2323.38|2310.38|2326.33|2313.33|2323.38|2310.38|39
1622301510000|2021-05-29 15:18:30|2323.37|2310.37|2318.95|2305.95|2323.37|2310.37|2318.95|2305.95|40
1622301520000|2021-05-29 15:18:40|2319.51|2306.51|2318.58|2305.58|2320.86|2307.86|2318.58|2305.58|39
1622301530000|2021-05-29 15:18:50|2318.73|2305.73|2320.07|2307.07|2320.13|2307.13|2318.3|2305.3|39
1622301540000|2021-05-29 15:19:00|2320.02|2307.02|2322.72|2309.72|2323.05|2310.05|2319.97|2306.97|39
1622301550000|2021-05-29 15:19:10|2322.51|2309.51|2323.15|2310.15|2323.28|2310.28|2321.92|2308.92|38
1622301560000|2021-05-29 15:19:20|2323.23|2310.23|2320.43|2307.43|2323.43|2310.43|2319.85|2306.85|38
1622301570000|2021-05-29 15:19:30|2320.53|2307.53|2317.86|2304.86|2321.47|2308.47|2317.72|2304.72|40
1622301580000|2021-05-29 15:19:40|2318.08|2305.08|2318.08|2305.08|2319|2306|2317.15|2304.15|35
1622301590000|2021-05-29 15:19:50|2318.04|2305.04|2321.37|2308.37|2321.37|2308.37|2317.11|2304.11|40
1622301600000|2021-05-29 15:20:00|2321.36|2308.36|2319.02|2306.02|2323.58|2310.58|2318.94|2305.94|37
1622301610000|2021-05-29 15:20:10|2319.28|2306.28|2318.13|2305.13|2319.43|2306.43|2316.7|2303.7|40
1622301620000|2021-05-29 15:20:20|2318.18|2305.18|2318.11|2305.11|2320.16|2307.16|2316.73|2303.73|39
1622301630000|2021-05-29 15:20:30|2317.8|2304.8|2317.17|2304.17|2317.84|2304.84|2315.46|2302.46|40
1622301640000|2021-05-29 15:20:40|2317.03|2304.03|2319.39|2306.39|2319.43|2306.43|2316.79|2303.79|38
1622301650000|2021-05-29 15:20:50|2319.65|2306.65|2318.93|2305.93|2320.4|2307.4|2317.09|2304.09|38
1622301660000|2021-05-29 15:21:00|2318.89|2305.89|2320.57|2307.57|2320.75|2307.75|2318.74|2305.74|40
1622301670000|2021-05-29 15:21:10|2320.69|2307.69|2323.12|2310.12|2323.12|2310.12|2319.64|2306.64|38
1622301680000|2021-05-29 15:21:20|2323.59|2310.59|2323.85|2310.85|2325.84|2312.84|2323.12|2310.12|40
1622301690000|2021-05-29 15:21:30|2323.7|2310.7|2328.88|2315.88|2328.88|2315.88|2322.73|2309.73|37
1622301700000|2021-05-29 15:21:40|2328.77|2315.77|2327.19|2314.19|2328.77|2315.77|2325.15|2312.15|39
1622301710000|2021-05-29 15:21:50|2327.46|2314.46|2322.56|2309.56|2327.56|2314.56|2322.48|2309.48|36
1622301720000|2021-05-29 15:22:00|2322.54|2309.54|2327|2314|2327.59|2314.59|2322.54|2309.54|39
1622301730000|2021-05-29 15:22:10|2327.05|2314.05|2323.67|2310.67|2327.1|2314.1|2322.89|2309.89|38
1622301740000|2021-05-29 15:22:20|2323.42|2310.42|2323.11|2310.11|2324.79|2311.79|2322.56|2309.56|38
1622301750000|2021-05-29 15:22:30|2323.07|2310.07|2323.49|2310.49|2325.52|2312.52|2323.07|2310.07|39
1622301760000|2021-05-29 15:22:40|2323.64|2310.64|2324.61|2311.61|2325.36|2312.36|2323.01|2310.01|40
1622301770000|2021-05-29 15:22:50|2324.98|2311.98|2326.01|2313.01|2326.65|2313.65|2324.55|2311.55|39
1622301780000|2021-05-29 15:23:00|2326.04|2313.04|2323.87|2310.87|2326.92|2313.92|2323.52|2310.52|39
1622301790000|2021-05-29 15:23:10|2323.47|2310.47|2323.03|2310.03|2323.66|2310.66|2322.68|2309.68|34
1622301800000|2021-05-29 15:23:20|2322.91|2309.91|2321.48|2308.48|2322.91|2309.91|2319.9|2306.9|39
1622301810000|2021-05-29 15:23:30|2321.58|2308.58|2322.72|2309.72|2323.91|2310.91|2319.84|2306.84|40
1622301820000|2021-05-29 15:23:40|2322.64|2309.64|2322.84|2309.84|2324.5|2311.5|2322.45|2309.45|36
1622301830000|2021-05-29 15:23:50|2322.7|2309.7|2325.21|2312.21|2325.39|2312.39|2321.85|2308.85|38
1622301840000|2021-05-29 15:24:00|2325.36|2312.36|2326.45|2313.45|2326.81|2313.81|2323.39|2310.39|37
1622301850000|2021-05-29 15:24:10|2326.31|2313.31|2325.42|2312.42|2326.31|2313.31|2323.82|2310.82|38
1622301860000|2021-05-29 15:24:20|2325.56|2312.56|2322.65|2309.65|2326.15|2313.15|2321.78|2308.78|38
1622301870000|2021-05-29 15:24:30|2322.8|2309.8|2323.79|2310.79|2323.8|2310.8|2322|2309|40
1622301880000|2021-05-29 15:24:40|2323.76|2310.76|2324.56|2311.56|2324.63|2311.63|2323.48|2310.48|38
1622301890000|2021-05-29 15:24:50|2324.1|2311.1|2323.12|2310.12|2324.1|2311.1|2322.43|2309.43|35
1622301900000|2021-05-29 15:25:00|2323.17|2310.17|2320.65|2307.65|2323.6|2310.6|2320.25|2307.25|40
1622301910000|2021-05-29 15:25:10|2320.69|2307.69|2317.19|2304.19|2321.01|2308.01|2317.12|2304.12|40
1622301920000|2021-05-29 15:25:20|2316.97|2303.97|2318.79|2305.79|2318.93|2305.93|2316.57|2303.57|39
1622301930000|2021-05-29 15:25:30|2318.78|2305.78|2320.28|2307.28|2321.41|2308.41|2318.78|2305.78|37
1622301940000|2021-05-29 15:25:40|2320.42|2307.42|2318.53|2305.53|2321.25|2308.25|2318.53|2305.53|38
1622301950000|2021-05-29 15:25:50|2318.46|2305.46|2321.12|2308.12|2321.12|2308.12|2318.21|2305.21|37
1622301960000|2021-05-29 15:26:00|2321.09|2308.09|2318.68|2305.68|2321.09|2308.09|2318.08|2305.08|35
1622301970000|2021-05-29 15:26:10|2318.67|2305.67|2316.78|2303.78|2319.48|2306.48|2316.21|2303.21|38
1622301980000|2021-05-29 15:26:20|2316.83|2303.83|2316.02|2303.02|2317.25|2304.25|2315.54|2302.54|40
1622301990000|2021-05-29 15:26:30|2316.1|2303.1|2309.46|2296.46|2316.11|2303.11|2309.46|2296.46|39
1622302000000|2021-05-29 15:26:40|2309.62|2296.62|2309.53|2296.53|2310.45|2297.45|2308.88|2295.88|37
1622302010000|2021-05-29 15:26:50|2309.47|2296.47|2311.37|2298.37|2312.08|2299.08|2309.47|2296.47|38
1622302020000|2021-05-29 15:27:00|2311.49|2298.49|2310.83|2297.83|2311.96|2298.96|2310.4|2297.4|33
1622302030000|2021-05-29 15:27:10|2311.2|2298.2|2312.85|2299.85|2314.05|2301.05|2311.2|2298.2|35
1622302040000|2021-05-29 15:27:20|2312.35|2299.35|2310.53|2297.53|2314.88|2301.88|2310.53|2297.53|39
1622302050000|2021-05-29 15:27:30|2310.78|2297.78|2309.11|2296.11|2311.23|2298.23|2309.11|2296.11|37
1622302060000|2021-05-29 15:27:40|2309.18|2296.18|2307.09|2294.09|2310.82|2297.82|2307.09|2294.09|39
1622302070000|2021-05-29 15:27:50|2307.16|2294.16|2304.92|2291.92|2309.18|2296.18|2304.92|2291.92|40
1622302080000|2021-05-29 15:28:00|2304.82|2291.82|2301.68|2288.68|2305.47|2292.47|2301.68|2288.68|38
1622302090000|2021-05-29 15:28:10|2301.2|2288.2|2298.24|2285.24|2301.2|2288.2|2294.98|2281.98|39
1622302100000|2021-05-29 15:28:20|2297.85|2284.85|2297.45|2284.45|2298.68|2285.68|2296.88|2283.88|39
1622302110000|2021-05-29 15:28:30|2297.44|2284.44|2300.76|2287.76|2300.76|2287.76|2297.36|2284.36|35
1622302120000|2021-05-29 15:28:40|2300.49|2287.49|2301.22|2288.22|2301.22|2288.22|2299.88|2286.88|38
1622302130000|2021-05-29 15:28:50|2301.1|2288.1|2308.89|2295.89|2309.14|2296.14|2301.1|2288.1|39
1622302140000|2021-05-29 15:29:00|2309.19|2296.19|2302.61|2289.61|2309.19|2296.19|2302.54|2289.54|39
1622302150000|2021-05-29 15:29:10|2302.67|2289.67|2309.24|2296.24|2309.24|2296.24|2302.52|2289.52|37
1622302160000|2021-05-29 15:29:20|2310.29|2297.29|2321.73|2308.73|2321.73|2308.73|2309.85|2296.85|40
1622302170000|2021-05-29 15:29:30|2322.25|2309.25|2326.77|2313.77|2328.85|2315.85|2318.11|2305.11|39
1622302180000|2021-05-29 15:29:40|2326.76|2313.76|2342.87|2329.87|2343.49|2330.49|2326.76|2313.76|40
1622302190000|2021-05-29 15:29:50|2342.84|2329.84|2347.67|2334.67|2347.88|2334.88|2341.06|2328.06|40
1622302200000|2021-05-29 15:30:00|2347.45|2334.45|2334.1|2321.1|2347.45|2334.45|2334.1|2321.1|40
1622302210000|2021-05-29 15:30:10|2333.72|2320.72|2334.42|2321.42|2334.8|2321.8|2332.65|2319.65|39
1622302220000|2021-05-29 15:30:20|2334.57|2321.57|2338.96|2325.96|2338.96|2325.96|2333.2|2320.2|39
1622302230000|2021-05-29 15:30:30|2338.99|2325.99|2335.65|2322.65|2339.14|2326.14|2333.89|2320.89|38
1622302240000|2021-05-29 15:30:40|2335.54|2322.54|2335.83|2322.83|2336.9|2323.9|2334.21|2321.21|40
1622302250000|2021-05-29 15:30:50|2336.4|2323.4|2338.15|2325.15|2340.15|2327.15|2336.18|2323.18|38
1622302260000|2021-05-29 15:31:00|2338.17|2325.17|2340.04|2327.04|2341.87|2328.87|2337.36|2324.36|37
1622302270000|2021-05-29 15:31:10|2339.73|2326.73|2336.58|2323.58|2340.93|2327.93|2336.58|2323.58|39
1622302280000|2021-05-29 15:31:20|2336.49|2323.49|2339.1|2326.1|2339.22|2326.22|2336.34|2323.34|37
1622302290000|2021-05-29 15:31:30|2339.11|2326.11|2338.49|2325.49|2341.05|2328.05|2338.49|2325.49|38
1622302300000|2021-05-29 15:31:40|2338.31|2325.31|2335.64|2322.64|2338.34|2325.34|2335.64|2322.64|39
1622302310000|2021-05-29 15:31:50|2335.71|2322.71|2331.5|2318.5|2335.71|2322.71|2330.62|2317.62|37
1622302320000|2021-05-29 15:32:00|2331.06|2318.06|2329.55|2316.55|2334.17|2321.17|2329.55|2316.55|40
1622302330000|2021-05-29 15:32:10|2329.48|2316.48|2329.01|2316.01|2329.48|2316.48|2327.68|2314.68|38
1622302340000|2021-05-29 15:32:20|2328.79|2315.79|2332.31|2319.31|2333.62|2320.62|2328.79|2315.79|40
1622302350000|2021-05-29 15:32:30|2332.01|2319.01|2332.97|2319.97|2334.34|2321.34|2330.99|2317.99|37
1622302360000|2021-05-29 15:32:40|2333.27|2320.27|2329.82|2316.82|2335.34|2322.34|2329.34|2316.34|39
1622302370000|2021-05-29 15:32:50|2329.71|2316.71|2328.15|2315.15|2330.91|2317.91|2327.94|2314.94|39
1622302380000|2021-05-29 15:33:00|2327.85|2314.85|2327.94|2314.94|2331.27|2318.27|2326.88|2313.88|40
1622302390000|2021-05-29 15:33:10|2327.81|2314.81|2326.58|2313.58|2327.81|2314.81|2324.04|2311.04|39
1622302400000|2021-05-29 15:33:20|2326.39|2313.39|2324.95|2311.95|2326.39|2313.39|2324.44|2311.44|39
1622302410000|2021-05-29 15:33:30|2324.78|2311.78|2321.98|2308.98|2324.89|2311.89|2321.97|2308.97|37
1622302420000|2021-05-29 15:33:40|2322.16|2309.16|2322.89|2309.89|2322.89|2309.89|2321.76|2308.76|38
1622302430000|2021-05-29 15:33:50|2323.05|2310.05|2322.25|2309.25|2323.05|2310.05|2320.97|2307.97|38
1622302440000|2021-05-29 15:34:00|2322.18|2309.18|2323.38|2310.38|2324|2311|2321.54|2308.54|38
1622302450000|2021-05-29 15:34:10|2323.34|2310.34|2320.97|2307.97|2323.42|2310.42|2320.75|2307.75|35
1622302460000|2021-05-29 15:34:20|2320.88|2307.88|2315.7|2302.7|2320.88|2307.88|2315.05|2302.05|40
1622302470000|2021-05-29 15:34:30|2315.74|2302.74|2316.26|2303.26|2318.27|2305.27|2315.72|2302.72|40
1622302480000|2021-05-29 15:34:40|2316.53|2303.53|2319.71|2306.71|2319.88|2306.88|2316.07|2303.07|39
1622302490000|2021-05-29 15:34:50|2319.42|2306.42|2317.38|2304.38|2319.42|2306.42|2316.87|2303.87|38
1622302500000|2021-05-29 15:35:00|2317.37|2304.37|2320.97|2307.97|2322.81|2309.81|2317.29|2304.29|38
1622302510000|2021-05-29 15:35:10|2321.34|2308.34|2322.8|2309.8|2323.68|2310.68|2321.07|2308.07|40
1622302520000|2021-05-29 15:35:20|2322.78|2309.78|2318.33|2305.33|2323.35|2310.35|2317.29|2304.29|40
1622302530000|2021-05-29 15:35:30|2318.42|2305.42|2319.87|2306.87|2321.43|2308.43|2317.38|2304.38|39
1622302540000|2021-05-29 15:35:40|2319.59|2306.59|2321.83|2308.83|2321.83|2308.83|2318.65|2305.65|37
1622302550000|2021-05-29 15:35:50|2322.46|2309.46|2323.48|2310.48|2323.95|2310.95|2322.46|2309.46|37
1622302560000|2021-05-29 15:36:00|2323.55|2310.55|2328.93|2315.93|2328.93|2315.93|2323.31|2310.31|37
1622302570000|2021-05-29 15:36:10|2329.31|2316.31|2328.93|2315.93|2331.39|2318.39|2328.93|2315.93|37
1622302580000|2021-05-29 15:36:20|2328.98|2315.98|2331.62|2318.62|2331.62|2318.62|2327.89|2314.89|37
1622302590000|2021-05-29 15:36:30|2331.87|2318.87|2332.39|2319.39|2332.45|2319.45|2329.41|2316.41|38
1622302600000|2021-05-29 15:36:40|2332.52|2319.52|2332.34|2319.34|2333.14|2320.14|2331.37|2318.37|40
1622302610000|2021-05-29 15:36:50|2332.38|2319.38|2332.45|2319.45|2332.88|2319.88|2330.46|2317.46|38
1622302620000|2021-05-29 15:37:00|2332.17|2319.17|2333.7|2320.7|2333.72|2320.72|2332.08|2319.08|35
1622302630000|2021-05-29 15:37:10|2333.36|2320.36|2329.8|2316.8|2333.36|2320.36|2328.68|2315.68|37
1622302640000|2021-05-29 15:37:20|2329.54|2316.54|2324.94|2311.94|2329.54|2316.54|2323.48|2310.48|39
1622302650000|2021-05-29 15:37:30|2324.85|2311.85|2323.86|2310.86|2325.72|2312.72|2321.36|2308.36|38
1622302660000|2021-05-29 15:37:40|2323.85|2310.85|2322.01|2309.01|2323.94|2310.94|2321.15|2308.15|38
1622302670000|2021-05-29 15:37:50|2321.95|2308.95|2323.99|2310.99|2324.21|2311.21|2319.78|2306.78|40
1622302680000|2021-05-29 15:38:00|2324.04|2311.04|2322.68|2309.68|2324.11|2311.11|2322.68|2309.68|36
1622302690000|2021-05-29 15:38:10|2322.46|2309.46|2321.14|2308.14|2322.46|2309.46|2321.14|2308.14|39
1622302700000|2021-05-29 15:38:20|2321.22|2308.22|2318.94|2305.94|2322.1|2309.1|2318.77|2305.77|39
1622302710000|2021-05-29 15:38:30|2318.93|2305.93|2321.93|2308.93|2322.17|2309.17|2318.93|2305.93|37
1622302720000|2021-05-29 15:38:40|2321.86|2308.86|2324.34|2311.34|2324.44|2311.44|2321.7|2308.7|38
1622302730000|2021-05-29 15:38:50|2324.32|2311.32|2325.28|2312.28|2327.45|2314.45|2324.32|2311.32|39
1622302740000|2021-05-29 15:39:00|2325.47|2312.47|2326.69|2313.69|2329.64|2316.64|2325.47|2312.47|40
1622302750000|2021-05-29 15:39:10|2326.89|2313.89|2329.84|2316.84|2329.84|2316.84|2326.15|2313.15|40
1622302760000|2021-05-29 15:39:20|2329.9|2316.9|2331.05|2318.05|2331.34|2318.34|2329.41|2316.41|38
1622302770000|2021-05-29 15:39:30|2331.11|2318.11|2334.11|2321.11|2334.64|2321.64|2330.74|2317.74|35
1622302780000|2021-05-29 15:39:40|2335.41|2322.41|2335.4|2322.4|2335.66|2322.66|2334.47|2321.47|40
1622302790000|2021-05-29 15:39:50|2335.6|2322.6|2332.24|2319.24|2335.73|2322.73|2332.24|2319.24|39
1622302800000|2021-05-29 15:40:00|2332.56|2319.56|2333.26|2320.26|2335.35|2322.35|2332.54|2319.54|38
1622302810000|2021-05-29 15:40:10|2333.46|2320.46|2334.66|2321.66|2335.67|2322.67|2333.46|2320.46|39
1622302820000|2021-05-29 15:40:20|2334.69|2321.69|2334.37|2321.37|2334.7|2321.7|2333.53|2320.53|39
1622302830000|2021-05-29 15:40:30|2334.36|2321.36|2332.88|2319.88|2335.15|2322.15|2332.88|2319.88|38
1622302840000|2021-05-29 15:40:40|2332.81|2319.81|2336.18|2323.18|2336.44|2323.44|2331.97|2318.97|40
1622302850000|2021-05-29 15:40:50|2336.09|2323.09|2339.05|2326.05|2340.2|2327.2|2336.08|2323.08|40
1622302860000|2021-05-29 15:41:00|2339|2326|2336.24|2323.24|2339.07|2326.07|2335.57|2322.57|39
1622302870000|2021-05-29 15:41:10|2336.25|2323.25|2330.41|2317.41|2336.25|2323.25|2330.41|2317.41|39
1622302880000|2021-05-29 15:41:20|2330.42|2317.42|2333.5|2320.5|2334.42|2321.42|2328.64|2315.64|40
1622302890000|2021-05-29 15:41:30|2332.96|2319.96|2332.56|2319.56|2333.41|2320.41|2331.35|2318.35|38
1622302900000|2021-05-29 15:41:40|2332.2|2319.2|2333.86|2320.86|2333.86|2320.86|2330.98|2317.98|38
1622302910000|2021-05-29 15:41:50|2333.94|2320.94|2337.53|2324.53|2337.53|2324.53|2333.94|2320.94|37
1622302920000|2021-05-29 15:42:00|2337.82|2324.82|2335.33|2322.33|2338.84|2325.84|2334.71|2321.71|38
1622302930000|2021-05-29 15:42:10|2335.36|2322.36|2335.76|2322.76|2337.1|2324.1|2334.28|2321.28|39
1622302940000|2021-05-29 15:42:20|2335.77|2322.77|2333.44|2320.44|2335.78|2322.78|2331.72|2318.72|38
1622302950000|2021-05-29 15:42:30|2333.68|2320.68|2331.83|2318.83|2336.05|2323.05|2331.73|2318.73|39
1622302960000|2021-05-29 15:42:40|2332.01|2319.01|2332.49|2319.49|2333.92|2320.92|2331.33|2318.33|39
1622302970000|2021-05-29 15:42:50|2332.71|2319.71|2335.39|2322.39|2335.39|2322.39|2331.95|2318.95|40
1622302980000|2021-05-29 15:43:00|2335.42|2322.42|2333.71|2320.71|2335.62|2322.62|2332.67|2319.67|40
1622302990000|2021-05-29 15:43:10|2333.77|2320.77|2334.79|2321.79|2334.84|2321.84|2333.72|2320.72|37
1622303000000|2021-05-29 15:43:20|2334.21|2321.21|2334.13|2321.13|2335.06|2322.06|2333.1|2320.1|35
1622303010000|2021-05-29 15:43:30|2334.12|2321.12|2334.07|2321.07|2334.68|2321.68|2333.12|2320.12|36
1622303020000|2021-05-29 15:43:40|2334.16|2321.16|2334|2321|2335.46|2322.46|2333.58|2320.58|38
1622303030000|2021-05-29 15:43:50|2334.26|2321.26|2336.9|2323.9|2336.9|2323.9|2334.26|2321.26|38
1622303040000|2021-05-29 15:44:00|2336.86|2323.86|2336.92|2323.92|2337.29|2324.29|2336.54|2323.54|37
1622303050000|2021-05-29 15:44:10|2336.95|2323.95|2332.98|2319.98|2336.95|2323.95|2332.71|2319.71|38
1622303060000|2021-05-29 15:44:20|2332.79|2319.79|2330.58|2317.58|2332.89|2319.89|2330.58|2317.58|37
1622303070000|2021-05-29 15:44:30|2330.57|2317.57|2331.48|2318.48|2332.98|2319.98|2330.57|2317.57|39
1622303080000|2021-05-29 15:44:40|2331.43|2318.43|2331.58|2318.58|2333.02|2320.02|2330.83|2317.83|40
1622303090000|2021-05-29 15:44:50|2331.33|2318.33|2329.29|2316.29|2331.33|2318.33|2329.29|2316.29|40
1622303100000|2021-05-29 15:45:00|2329.02|2316.02|2332.11|2319.11|2332.22|2319.22|2328.72|2315.72|38
1622303110000|2021-05-29 15:45:10|2331.98|2318.98|2333.13|2320.13|2333.14|2320.14|2330.59|2317.59|37
1622303120000|2021-05-29 15:45:20|2333.08|2320.08|2332.4|2319.4|2333.08|2320.08|2330.28|2317.28|39
1622303130000|2021-05-29 15:45:30|2332.25|2319.25|2331.44|2318.44|2332.53|2319.53|2330.96|2317.96|38
1622303140000|2021-05-29 15:45:40|2331.15|2318.15|2331.9|2318.9|2333.31|2320.31|2331.03|2318.03|40
1622303150000|2021-05-29 15:45:50|2331.78|2318.78|2333.19|2320.19|2334.65|2321.65|2331.75|2318.75|35
1622303160000|2021-05-29 15:46:00|2333.14|2320.14|2330.94|2317.94|2333.14|2320.14|2330.6|2317.6|40
1622303170000|2021-05-29 15:46:10|2330.91|2317.91|2332.75|2319.75|2333.26|2320.26|2330.56|2317.56|38
1622303180000|2021-05-29 15:46:20|2332.85|2319.85|2331.99|2318.99|2333.15|2320.15|2331.85|2318.85|37
1622303190000|2021-05-29 15:46:30|2331.98|2318.98|2335.05|2322.05|2335.08|2322.08|2331.98|2318.98|39
1622303200000|2021-05-29 15:46:40|2335.21|2322.21|2336.26|2323.26|2336.83|2323.83|2335.21|2322.21|33
1622303210000|2021-05-29 15:46:50|2336.21|2323.21|2336.53|2323.53|2336.72|2323.72|2334.99|2321.99|39
1622303220000|2021-05-29 15:47:00|2336.46|2323.46|2338.47|2325.47|2338.53|2325.53|2335.99|2322.99|40
1622303230000|2021-05-29 15:47:10|2338.52|2325.52|2336.99|2323.99|2338.52|2325.52|2336.32|2323.32|39
1622303240000|2021-05-29 15:47:20|2336.94|2323.94|2334.65|2321.65|2336.94|2323.94|2334.47|2321.47|39
1622303250000|2021-05-29 15:47:30|2334.69|2321.69|2335.31|2322.31|2337.33|2324.33|2334.69|2321.69|37
1622303260000|2021-05-29 15:47:40|2334.99|2321.99|2334.26|2321.26|2335.83|2322.83|2333.99|2320.99|38
1622303270000|2021-05-29 15:47:50|2334.51|2321.51|2335.59|2322.59|2335.59|2322.59|2333.97|2320.97|37
1622303280000|2021-05-29 15:48:00|2335.14|2322.14|2330.38|2317.38|2335.43|2322.43|2330.38|2317.38|39
1622303290000|2021-05-29 15:48:10|2330.53|2317.53|2329.68|2316.68|2330.7|2317.7|2329.68|2316.68|36
1622303300000|2021-05-29 15:48:20|2329.44|2316.44|2329.76|2316.76|2330.67|2317.67|2329.26|2316.26|38
1622303310000|2021-05-29 15:48:30|2329.73|2316.73|2325.77|2312.77|2329.73|2316.73|2325.73|2312.73|38
1622303320000|2021-05-29 15:48:40|2325.78|2312.78|2325.69|2312.69|2326.11|2313.11|2323.65|2310.65|40
1622303330000|2021-05-29 15:48:50|2325.8|2312.8|2323.61|2310.61|2325.88|2312.88|2323.61|2310.61|39
1622303340000|2021-05-29 15:49:00|2323.51|2310.51|2324.68|2311.68|2327.04|2314.04|2323.25|2310.25|39
1622303350000|2021-05-29 15:49:10|2324.67|2311.67|2325.38|2312.38|2326.1|2313.1|2324.67|2311.67|38
1622303360000|2021-05-29 15:49:20|2325.35|2312.35|2327.91|2314.91|2328.52|2315.52|2325.33|2312.33|38
1622303370000|2021-05-29 15:49:30|2327.84|2314.84|2327.73|2314.73|2327.84|2314.84|2326.2|2313.2|39
1622303380000|2021-05-29 15:49:40|2327.75|2314.75|2328.99|2315.99|2329.3|2316.3|2327.75|2314.75|39
1622303390000|2021-05-29 15:49:50|2329|2316|2331.11|2318.11|2331.11|2318.11|2328.28|2315.28|38
1622303400000|2021-05-29 15:50:00|2331.23|2318.23|2327.84|2314.84|2331.41|2318.41|2327.84|2314.84|36
1622303410000|2021-05-29 15:50:10|2327.65|2314.65|2330.47|2317.47|2331.25|2318.25|2327.09|2314.09|39
1622303420000|2021-05-29 15:50:20|2330.46|2317.46|2330.91|2317.91|2331.88|2318.88|2329.89|2316.89|40
1622303430000|2021-05-29 15:50:30|2331.16|2318.16|2331.44|2318.44|2333.18|2320.18|2330.91|2317.91|40
1622303440000|2021-05-29 15:50:40|2331.5|2318.5|2327.84|2314.84|2331.5|2318.5|2327.62|2314.62|37
1622303450000|2021-05-29 15:50:50|2327.93|2314.93|2328.29|2315.29|2329.32|2316.32|2327.88|2314.88|35
1622303460000|2021-05-29 15:51:00|2328.18|2315.18|2326.41|2313.41|2328.18|2315.18|2326.11|2313.11|36
1622303470000|2021-05-29 15:51:10|2326.51|2313.51|2326.31|2313.31|2326.86|2313.86|2326.02|2313.02|40
1622303480000|2021-05-29 15:51:20|2326.28|2313.28|2326.11|2313.11|2326.28|2313.28|2325.03|2312.03|36
1622303490000|2021-05-29 15:51:30|2325.94|2312.94|2324.23|2311.23|2325.94|2312.94|2324.23|2311.23|37
1622303500000|2021-05-29 15:51:40|2324.1|2311.1|2323.96|2310.96|2324.2|2311.2|2322.85|2309.85|38
1622303510000|2021-05-29 15:51:50|2323.93|2310.93|2325.49|2312.49|2325.8|2312.8|2323.93|2310.93|36
1622303520000|2021-05-29 15:52:00|2325.41|2312.41|2322.46|2309.46|2325.43|2312.43|2322.17|2309.17|40
1622303530000|2021-05-29 15:52:10|2322.45|2309.45|2324.24|2311.24|2324.24|2311.24|2322.45|2309.45|39
1622303540000|2021-05-29 15:52:20|2324.07|2311.07|2324.24|2311.24|2324.83|2311.83|2323.12|2310.12|39
1622303550000|2021-05-29 15:52:30|2324.33|2311.33|2324.16|2311.16|2324.54|2311.54|2323.35|2310.35|39
1622303560000|2021-05-29 15:52:40|2324.18|2311.18|2324|2311|2324.29|2311.29|2322.79|2309.79|40
1622303570000|2021-05-29 15:52:50|2324.03|2311.03|2328.28|2315.28|2328.28|2315.28|2323.94|2310.94|37
1622303580000|2021-05-29 15:53:00|2328.66|2315.66|2327.71|2314.71|2329.38|2316.38|2326.64|2313.64|39
1622303590000|2021-05-29 15:53:10|2327.22|2314.22|2328.04|2315.04|2328.41|2315.41|2325.3|2312.3|39
1622303600000|2021-05-29 15:53:20|2328.18|2315.18|2325.32|2312.32|2328.18|2315.18|2325.32|2312.32|36
1622303610000|2021-05-29 15:53:30|2325.42|2312.42|2327.33|2314.33|2327.93|2314.93|2325.41|2312.41|36
1622303620000|2021-05-29 15:53:40|2327.34|2314.34|2323.06|2310.06|2327.35|2314.35|2322.22|2309.22|39
1622303630000|2021-05-29 15:53:50|2323.18|2310.18|2323.38|2310.38|2323.5|2310.5|2320.45|2307.45|38
1622303640000|2021-05-29 15:54:00|2323.33|2310.33|2321.23|2308.23|2324.01|2311.01|2321.03|2308.03|38
1622303650000|2021-05-29 15:54:10|2321.17|2308.17|2320.63|2307.63|2321.6|2308.6|2319.57|2306.57|38
1622303660000|2021-05-29 15:54:20|2320.9|2307.9|2319.19|2306.19|2321.23|2308.23|2317.64|2304.64|40
1622303670000|2021-05-29 15:54:30|2319.07|2306.07|2317.6|2304.6|2319.07|2306.07|2317.44|2304.44|39
1622303680000|2021-05-29 15:54:40|2317.61|2304.61|2318.49|2305.49|2319.77|2306.77|2317.22|2304.22|38
1622303690000|2021-05-29 15:54:50|2318.61|2305.61|2318.48|2305.48|2319.54|2306.54|2318.27|2305.27|39
1622303700000|2021-05-29 15:55:00|2318.45|2305.45|2318.73|2305.73|2318.73|2305.73|2317.64|2304.64|36
1622303710000|2021-05-29 15:55:10|2318.97|2305.97|2323.87|2310.87|2324.22|2311.22|2318.89|2305.89|39
1622303720000|2021-05-29 15:55:20|2323.7|2310.7|2321.92|2308.92|2324.24|2311.24|2321.92|2308.92|39
1622303730000|2021-05-29 15:55:30|2321.66|2308.66|2323.06|2310.06|2323.48|2310.48|2321.52|2308.52|39
1622303740000|2021-05-29 15:55:40|2323.02|2310.02|2325.57|2312.57|2325.57|2312.57|2323.02|2310.02|37
1622303750000|2021-05-29 15:55:50|2325.75|2312.75|2325.01|2312.01|2325.81|2312.81|2324.11|2311.11|39
1622303760000|2021-05-29 15:56:00|2325.02|2312.02|2325.01|2312.01|2325.63|2312.63|2325.01|2312.01|31
1622303770000|2021-05-29 15:56:10|2324.94|2311.94|2326.52|2313.52|2326.52|2313.52|2324.94|2311.94|36
1622303780000|2021-05-29 15:56:20|2326.56|2313.56|2328.04|2315.04|2329.32|2316.32|2326.56|2313.56|37
1622303790000|2021-05-29 15:56:30|2328.47|2315.47|2329.59|2316.59|2330.96|2317.96|2328.47|2315.47|39
1622303800000|2021-05-29 15:56:40|2329.75|2316.75|2330.4|2317.4|2331.42|2318.42|2329.58|2316.58|34
1622303810000|2021-05-29 15:56:50|2330.48|2317.48|2328.43|2315.43|2330.48|2317.48|2327.97|2314.97|39
1622303820000|2021-05-29 15:57:00|2328.2|2315.2|2326.02|2313.02|2328.2|2315.2|2325.42|2312.42|38
1622303830000|2021-05-29 15:57:10|2326.18|2313.18|2325.85|2312.85|2327.21|2314.21|2325.03|2312.03|40
1622303840000|2021-05-29 15:57:20|2326.03|2313.03|2323.92|2310.92|2326.03|2313.03|2323.89|2310.89|39
1622303850000|2021-05-29 15:57:30|2323.72|2310.72|2324.28|2311.28|2324.28|2311.28|2322.52|2309.52|36
1622303860000|2021-05-29 15:57:40|2324.24|2311.24|2322.26|2309.26|2325.17|2312.17|2322.26|2309.26|36
1622303870000|2021-05-29 15:57:50|2322.22|2309.22|2321.33|2308.33|2323.09|2310.09|2321.33|2308.33|38
1622303880000|2021-05-29 15:58:00|2321.16|2308.16|2324.44|2311.44|2324.53|2311.53|2321.01|2308.01|38
1622303890000|2021-05-29 15:58:10|2324.5|2311.5|2322.96|2309.96|2324.93|2311.93|2322.57|2309.57|37
1622303900000|2021-05-29 15:58:20|2322.94|2309.94|2323.28|2310.28|2323.32|2310.32|2321.75|2308.75|36
1622303910000|2021-05-29 15:58:30|2323.31|2310.31|2324.52|2311.52|2324.52|2311.52|2323.2|2310.2|36
1622303920000|2021-05-29 15:58:40|2324.56|2311.56|2323.77|2310.77|2324.56|2311.56|2322.89|2309.89|38
1622303930000|2021-05-29 15:58:50|2324.1|2311.1|2321.21|2308.21|2324.1|2311.1|2320.46|2307.46|38
1622303940000|2021-05-29 15:59:00|2321.34|2308.34|2322.78|2309.78|2323.6|2310.6|2320.95|2307.95|36
1622303950000|2021-05-29 15:59:10|2322.62|2309.62|2322.59|2309.59|2323.7|2310.7|2321.96|2308.96|35
1622303960000|2021-05-29 15:59:20|2322.63|2309.63|2323.87|2310.87|2324.18|2311.18|2321.93|2308.93|40
1622303970000|2021-05-29 15:59:30|2323.81|2310.81|2327.78|2314.78|2327.87|2314.87|2323.81|2310.81|40
1622303980000|2021-05-29 15:59:40|2327.69|2314.69|2330.13|2317.13|2330.54|2317.54|2327.56|2314.56|38
1622303990000|2021-05-29 15:59:50|2330.69|2317.69|2335.35|2322.35|2335.35|2322.35|2330.69|2317.69|40
1622304000000|2021-05-29 16:00:00|2335.54|2322.54|2334.34|2321.34|2335.6|2322.6|2334.03|2321.03|36
1622304010000|2021-05-29 16:00:10|2334.39|2321.39|2328.98|2315.98|2334.39|2321.39|2328.53|2315.53|36
1622304020000|2021-05-29 16:00:20|2329.75|2316.75|2331.92|2318.92|2332.8|2319.8|2329.71|2316.71|38
1622304030000|2021-05-29 16:00:30|2332.1|2319.1|2324.27|2311.27|2332.16|2319.16|2324.22|2311.22|39
1622304040000|2021-05-29 16:00:40|2324.05|2311.05|2324.68|2311.68|2324.84|2311.84|2323.22|2310.22|39
1622304050000|2021-05-29 16:00:50|2324.49|2311.49|2317.57|2304.57|2324.66|2311.66|2317.57|2304.57|40
1622304060000|2021-05-29 16:01:00|2317.64|2304.64|2311.31|2298.31|2317.64|2304.64|2311.31|2298.31|38
1622304070000|2021-05-29 16:01:10|2311.29|2298.29|2310.61|2297.61|2314.21|2301.21|2310.61|2297.61|40
1622304080000|2021-05-29 16:01:20|2310.63|2297.63|2304.66|2291.66|2310.83|2297.83|2303.91|2290.91|39
1622304090000|2021-05-29 16:01:30|2305.31|2292.31|2303.26|2290.26|2309.22|2296.22|2303.23|2290.23|39
1622304100000|2021-05-29 16:01:40|2303.08|2290.08|2303.84|2290.84|2306.91|2293.91|2303.08|2290.08|38
1622304110000|2021-05-29 16:01:50|2303.89|2290.89|2304.95|2291.95|2304.95|2291.95|2302.33|2289.33|38
1622304120000|2021-05-29 16:02:00|2305.33|2292.33|2308.07|2295.07|2311.44|2298.44|2305.33|2292.33|40
1622304130000|2021-05-29 16:02:10|2308.56|2295.56|2306.21|2293.21|2310.35|2297.35|2305.34|2292.34|40
1622304140000|2021-05-29 16:02:20|2306.03|2293.03|2307.32|2294.32|2307.34|2294.34|2302.34|2289.34|40
1622304150000|2021-05-29 16:02:30|2307.38|2294.38|2311.48|2298.48|2311.9|2298.9|2307.23|2294.23|40
1622304160000|2021-05-29 16:02:40|2311.68|2298.68|2312.48|2299.48|2313.07|2300.07|2310.05|2297.05|39
1622304170000|2021-05-29 16:02:50|2312.56|2299.56|2322.66|2309.66|2322.66|2309.66|2312.54|2299.54|40
1622304180000|2021-05-29 16:03:00|2322.69|2309.69|2334.64|2321.64|2335.21|2322.21|2322.66|2309.66|37
1622304190000|2021-05-29 16:03:10|2334.18|2321.18|2336.74|2323.74|2336.74|2323.74|2330.4|2317.4|40
1622304200000|2021-05-29 16:03:20|2337.45|2324.45|2344.89|2331.89|2346.17|2333.17|2337.45|2324.45|40
1622304210000|2021-05-29 16:03:30|2345.53|2332.53|2355.05|2342.05|2356.93|2343.93|2345.45|2332.45|40
1622304220000|2021-05-29 16:03:40|2354.12|2341.12|2350.81|2337.81|2354.12|2341.12|2349.6|2336.6|40
1622304230000|2021-05-29 16:03:50|2350.74|2337.74|2344.2|2331.2|2350.88|2337.88|2344.2|2331.2|40
1622304240000|2021-05-29 16:04:00|2344.25|2331.25|2348.95|2335.95|2348.95|2335.95|2343.01|2330.01|37
1622304250000|2021-05-29 16:04:10|2348.89|2335.89|2347.34|2334.34|2349.07|2336.07|2346.3|2333.3|40
1622304260000|2021-05-29 16:04:20|2346.66|2333.66|2344.95|2331.95|2348.99|2335.99|2344.95|2331.95|39
1622304270000|2021-05-29 16:04:30|2345.06|2332.06|2346.41|2333.41|2347.45|2334.45|2345.06|2332.06|39
1622304280000|2021-05-29 16:04:40|2346.5|2333.5|2344|2331|2346.62|2333.62|2341.43|2328.43|39
1622304290000|2021-05-29 16:04:50|2343.74|2330.74|2344.73|2331.73|2346.01|2333.01|2343.57|2330.57|37
1622304300000|2021-05-29 16:05:00|2344.88|2331.88|2343.19|2330.19|2345.53|2332.53|2343.19|2330.19|39
1622304310000|2021-05-29 16:05:10|2342.78|2329.78|2335.47|2322.47|2342.78|2329.78|2335.16|2322.16|40
1622304320000|2021-05-29 16:05:20|2334.63|2321.63|2336.02|2323.02|2336.02|2323.02|2333.52|2320.52|37
1622304330000|2021-05-29 16:05:30|2336.04|2323.04|2332.07|2319.07|2336.11|2323.11|2331.84|2318.84|37
1622304340000|2021-05-29 16:05:40|2332.3|2319.3|2331.36|2318.36|2334.12|2321.12|2331.22|2318.22|38
1622304350000|2021-05-29 16:05:50|2331.94|2318.94|2332.5|2319.5|2332.72|2319.72|2331.76|2318.76|38
1622304360000|2021-05-29 16:06:00|2332.74|2319.74|2332.82|2319.82|2335.07|2322.07|2332.7|2319.7|39
1622304370000|2021-05-29 16:06:10|2332.02|2319.02|2323.83|2310.83|2332.02|2319.02|2322.37|2309.37|40
1622304380000|2021-05-29 16:06:20|2324.57|2311.57|2320.2|2307.2|2326.36|2313.36|2319.79|2306.79|39
1622304390000|2021-05-29 16:06:30|2320.55|2307.55|2317.3|2304.3|2322.18|2309.18|2316.56|2303.56|39
1622304400000|2021-05-29 16:06:40|2317.35|2304.35|2317.28|2304.28|2320.73|2307.73|2317.28|2304.28|39
1622304410000|2021-05-29 16:06:50|2316.46|2303.46|2317.22|2304.22|2320.28|2307.28|2316.24|2303.24|39
1622304420000|2021-05-29 16:07:00|2317.32|2304.32|2325.69|2312.69|2325.8|2312.8|2317.32|2304.32|40
1622304430000|2021-05-29 16:07:10|2325.3|2312.3|2319.96|2306.96|2325.3|2312.3|2319.96|2306.96|40
1622304440000|2021-05-29 16:07:20|2319.39|2306.39|2320.88|2307.88|2321.62|2308.62|2318.92|2305.92|40
1622304450000|2021-05-29 16:07:30|2320.94|2307.94|2316.34|2303.34|2320.94|2307.94|2316.25|2303.25|39
1622304460000|2021-05-29 16:07:40|2316.16|2303.16|2319.26|2306.26|2319.26|2306.26|2315.2|2302.2|39
1622304470000|2021-05-29 16:07:50|2320.37|2307.37|2320.52|2307.52|2320.52|2307.52|2318.66|2305.66|38
1622304480000|2021-05-29 16:08:00|2320.69|2307.69|2322.1|2309.1|2322.3|2309.3|2319.85|2306.85|36
1622304490000|2021-05-29 16:08:10|2322.09|2309.09|2319.01|2306.01|2322.09|2309.09|2319.01|2306.01|40
1622304500000|2021-05-29 16:08:20|2318.84|2305.84|2319.26|2306.26|2319.28|2306.28|2316.57|2303.57|38
1622304510000|2021-05-29 16:08:30|2319.34|2306.34|2317.4|2304.4|2320.4|2307.4|2317.14|2304.14|38
1622304520000|2021-05-29 16:08:40|2317.2|2304.2|2314.92|2301.92|2317.94|2304.94|2314.92|2301.92|40
1622304530000|2021-05-29 16:08:50|2314.31|2301.31|2315.24|2302.24|2317.23|2304.23|2314.31|2301.31|40
1622304540000|2021-05-29 16:09:00|2315.46|2302.46|2316.51|2303.51|2318.73|2305.73|2315.46|2302.46|40
1622304550000|2021-05-29 16:09:10|2316.67|2303.67|2317.35|2304.35|2317.59|2304.59|2316.14|2303.14|38
1622304560000|2021-05-29 16:09:20|2317.41|2304.41|2318.11|2305.11|2318.68|2305.68|2315.75|2302.75|40
1622304570000|2021-05-29 16:09:30|2318.34|2305.34|2315.93|2302.93|2318.55|2305.55|2315.76|2302.76|37
1622304580000|2021-05-29 16:09:40|2316.62|2303.62|2318.14|2305.14|2318.46|2305.46|2316.62|2303.62|38
1622304590000|2021-05-29 16:09:50|2318.41|2305.41|2317.38|2304.38|2320.04|2307.04|2317.38|2304.38|38
1622304600000|2021-05-29 16:10:00|2317.19|2304.19|2321.22|2308.22|2321.5|2308.5|2317.19|2304.19|38
1622304610000|2021-05-29 16:10:10|2321.09|2308.09|2319.54|2306.54|2321.09|2308.09|2318.57|2305.57|35
1622304620000|2021-05-29 16:10:20|2319.62|2306.62|2318.13|2305.13|2320.17|2307.17|2318.13|2305.13|38
1622304630000|2021-05-29 16:10:30|2318.05|2305.05|2314.13|2301.13|2318.05|2305.05|2314.13|2301.13|37
1622304640000|2021-05-29 16:10:40|2314.17|2301.17|2314.29|2301.29|2316.52|2303.52|2313.89|2300.89|40
1622304650000|2021-05-29 16:10:50|2313.57|2300.57|2312.18|2299.18|2315.01|2302.01|2312.18|2299.18|40
1622304660000|2021-05-29 16:11:00|2311.83|2298.83|2310.05|2297.05|2311.83|2298.83|2308.14|2295.14|38
1622304670000|2021-05-29 16:11:10|2310.07|2297.07|2309.83|2296.83|2310.89|2297.89|2308.23|2295.23|40
1622304680000|2021-05-29 16:11:20|2309.84|2296.84|2307.43|2294.43|2311.01|2298.01|2307.3|2294.3|40
1622304690000|2021-05-29 16:11:30|2307.44|2294.44|2306.15|2293.15|2309.6|2296.6|2306.15|2293.15|38
1622304700000|2021-05-29 16:11:40|2306.11|2293.11|2310.08|2297.08|2310.23|2297.23|2306|2293|39
1622304710000|2021-05-29 16:11:50|2310.22|2297.22|2311.49|2298.49|2314.48|2301.48|2310.22|2297.22|38
1622304720000|2021-05-29 16:12:00|2311.42|2298.42|2312.28|2299.28|2314.27|2301.27|2311.4|2298.4|38
1622304730000|2021-05-29 16:12:10|2311.88|2298.88|2312.94|2299.94|2313.93|2300.93|2311.88|2298.88|37
1622304740000|2021-05-29 16:12:20|2312.89|2299.89|2311.26|2298.26|2312.95|2299.95|2310.84|2297.84|38
1622304750000|2021-05-29 16:12:30|2311.22|2298.22|2311.91|2298.91|2312.72|2299.72|2310.76|2297.76|35
1622304760000|2021-05-29 16:12:40|2311.9|2298.9|2312.63|2299.63|2312.7|2299.7|2311.81|2298.81|37
1622304770000|2021-05-29 16:12:50|2312.93|2299.93|2314.05|2301.05|2314.47|2301.47|2312.93|2299.93|35
1622304780000|2021-05-29 16:13:00|2314|2301|2313.66|2300.66|2314.14|2301.14|2312.33|2299.33|38
1622304790000|2021-05-29 16:13:10|2313.72|2300.72|2318.24|2305.24|2318.24|2305.24|2313.72|2300.72|37
1622304800000|2021-05-29 16:13:20|2318.57|2305.57|2314.63|2301.63|2319.02|2306.02|2314.38|2301.38|40
1622304810000|2021-05-29 16:13:30|2314.76|2301.76|2313.06|2300.06|2314.76|2301.76|2311.66|2298.66|39
1622304820000|2021-05-29 16:13:40|2313.09|2300.09|2313.89|2300.89|2314.81|2301.81|2312.27|2299.27|38
1622304830000|2021-05-29 16:13:50|2313.63|2300.63|2313.6|2300.6|2314.05|2301.05|2313.29|2300.29|36
1622304840000|2021-05-29 16:14:00|2313.62|2300.62|2308.23|2295.23|2313.67|2300.67|2307.43|2294.43|37
1622304850000|2021-05-29 16:14:10|2308.07|2295.07|2308.17|2295.17|2309.01|2296.01|2303.55|2290.55|37
1622304860000|2021-05-29 16:14:20|2308.56|2295.56|2306.22|2293.22|2308.56|2295.56|2306.22|2293.22|38
1622304870000|2021-05-29 16:14:30|2306.31|2293.31|2307.64|2294.64|2308.58|2295.58|2304.87|2291.87|39
1622304880000|2021-05-29 16:14:40|2307.63|2294.63|2308.72|2295.72|2308.89|2295.89|2307.51|2294.51|36
1622304890000|2021-05-29 16:14:50|2308.45|2295.45|2308.15|2295.15|2308.62|2295.62|2306.64|2293.64|38
1622304900000|2021-05-29 16:15:00|2308.28|2295.28|2306.42|2293.42|2308.28|2295.28|2304.69|2291.69|38
1622304910000|2021-05-29 16:15:10|2306.58|2293.58|2311.05|2298.05|2311.14|2298.14|2306.58|2293.58|39
1622304920000|2021-05-29 16:15:20|2311.55|2298.55|2311.53|2298.53|2313.5|2300.5|2310.39|2297.39|38
1622304930000|2021-05-29 16:15:30|2311.77|2298.77|2312.69|2299.69|2313.83|2300.83|2311.75|2298.75|39
1622304940000|2021-05-29 16:15:40|2312.58|2299.58|2313.26|2300.26|2313.76|2300.76|2312.38|2299.38|37
1622304950000|2021-05-29 16:15:50|2313.28|2300.28|2313.51|2300.51|2314.13|2301.13|2312.82|2299.82|39
1622304960000|2021-05-29 16:16:00|2313.55|2300.55|2315.87|2302.87|2316.95|2303.95|2313.55|2300.55|39
1622304970000|2021-05-29 16:16:10|2315.9|2302.9|2315.75|2302.75|2317.78|2304.78|2315.75|2302.75|40
1622304980000|2021-05-29 16:16:20|2315.47|2302.47|2316.07|2303.07|2317.57|2304.57|2315.26|2302.26|38
1622304990000|2021-05-29 16:16:30|2315.76|2302.76|2315.28|2302.28|2316.07|2303.07|2313.98|2300.98|40
1622305000000|2021-05-29 16:16:40|2315.36|2302.36|2317.85|2304.85|2317.96|2304.96|2315.36|2302.36|36
1622305010000|2021-05-29 16:16:50|2318.04|2305.04|2317.05|2304.05|2319.33|2306.33|2317.04|2304.04|36
1622305020000|2021-05-29 16:17:00|2316.54|2303.54|2317.97|2304.97|2318.16|2305.16|2315.79|2302.79|38
1622305030000|2021-05-29 16:17:10|2318.09|2305.09|2320.26|2307.26|2320.35|2307.35|2317.99|2304.99|38
1622305040000|2021-05-29 16:17:20|2319.58|2306.58|2320.04|2307.04|2320.79|2307.79|2318.78|2305.78|40
1622305050000|2021-05-29 16:17:30|2319.97|2306.97|2323.75|2310.75|2325.34|2312.34|2319.97|2306.97|39
1622305060000|2021-05-29 16:17:40|2323.14|2310.14|2325.76|2312.76|2327.44|2314.44|2323.11|2310.11|37
1622305070000|2021-05-29 16:17:50|2325.95|2312.95|2324.96|2311.96|2326.86|2313.86|2323.65|2310.65|38
1622305080000|2021-05-29 16:18:00|2324.69|2311.69|2325.14|2312.14|2325.21|2312.21|2324.61|2311.61|39
1622305090000|2021-05-29 16:18:10|2325.28|2312.28|2327.91|2314.91|2327.93|2314.93|2325.28|2312.28|38
1622305100000|2021-05-29 16:18:20|2327.8|2314.8|2326.85|2313.85|2327.86|2314.86|2326.85|2313.85|37
1622305110000|2021-05-29 16:18:30|2326.83|2313.83|2330.23|2317.23|2330.29|2317.29|2326.72|2313.72|39
1622305120000|2021-05-29 16:18:40|2330|2317|2332.87|2319.87|2332.87|2319.87|2330|2317|35
1622305130000|2021-05-29 16:18:50|2332.56|2319.56|2331.49|2318.49|2332.58|2319.58|2330.01|2317.01|37
1622305140000|2021-05-29 16:19:00|2331.31|2318.31|2333.96|2320.96|2334.01|2321.01|2331.28|2318.28|36
1622305150000|2021-05-29 16:19:10|2333.76|2320.76|2334.62|2321.62|2334.74|2321.74|2333.76|2320.76|36
1622305160000|2021-05-29 16:19:20|2334.77|2321.77|2330.91|2317.91|2334.89|2321.89|2330.91|2317.91|40
1622305170000|2021-05-29 16:19:30|2330.71|2317.71|2329.34|2316.34|2330.71|2317.71|2327.1|2314.1|37
1622305180000|2021-05-29 16:19:40|2329.45|2316.45|2330.18|2317.18|2331|2318|2329.43|2316.43|37
1622305190000|2021-05-29 16:19:50|2330.17|2317.17|2330.11|2317.11|2331.42|2318.42|2330|2317|37
1622305200000|2021-05-29 16:20:00|2330.09|2317.09|2333.14|2320.14|2333.39|2320.39|2330.07|2317.07|36
1622305210000|2021-05-29 16:20:10|2333.23|2320.23|2335.27|2322.27|2335.27|2322.27|2333.23|2320.23|39
1622305220000|2021-05-29 16:20:20|2335.74|2322.74|2338.36|2325.36|2338.36|2325.36|2335.41|2322.41|39
1622305230000|2021-05-29 16:20:30|2339.07|2326.07|2337.92|2324.92|2340.5|2327.5|2335.92|2322.92|40
1622305240000|2021-05-29 16:20:40|2337.83|2324.83|2335.13|2322.13|2338.46|2325.46|2334.88|2321.88|39
1622305250000|2021-05-29 16:20:50|2335.18|2322.18|2332.93|2319.93|2336.29|2323.29|2332.66|2319.66|39
1622305260000|2021-05-29 16:21:00|2333.86|2320.86|2335.1|2322.1|2335.78|2322.78|2333.86|2320.86|38
1622305270000|2021-05-29 16:21:10|2334.78|2321.78|2335.88|2322.88|2336.65|2323.65|2334.49|2321.49|39
1622305280000|2021-05-29 16:21:20|2336.02|2323.02|2336.14|2323.14|2336.56|2323.56|2335.92|2322.92|35
1622305290000|2021-05-29 16:21:30|2336.42|2323.42|2336.46|2323.46|2336.56|2323.56|2334.75|2321.75|37
1622305300000|2021-05-29 16:21:40|2336.51|2323.51|2335.86|2322.86|2336.77|2323.77|2335.46|2322.46|38
1622305310000|2021-05-29 16:21:50|2335.91|2322.91|2333.37|2320.37|2336.28|2323.28|2333.26|2320.26|37
1622305320000|2021-05-29 16:22:00|2333.89|2320.89|2335.61|2322.61|2335.68|2322.68|2333.87|2320.87|39
1622305330000|2021-05-29 16:22:10|2335.51|2322.51|2331.23|2318.23|2335.51|2322.51|2331.23|2318.23|37
1622305340000|2021-05-29 16:22:20|2331.12|2318.12|2329.57|2316.57|2331.27|2318.27|2329.57|2316.57|40
1622305350000|2021-05-29 16:22:30|2329.56|2316.56|2333.4|2320.4|2333.4|2320.4|2329.56|2316.56|37
1622305360000|2021-05-29 16:22:40|2333.53|2320.53|2333.59|2320.59|2335.51|2322.51|2333.53|2320.53|39
1622305370000|2021-05-29 16:22:50|2333.61|2320.61|2333.58|2320.58|2334.74|2321.74|2333.48|2320.48|37
1622305380000|2021-05-29 16:23:00|2333.52|2320.52|2334.82|2321.82|2334.82|2321.82|2333.37|2320.37|33
1622305390000|2021-05-29 16:23:10|2334.84|2321.84|2334.27|2321.27|2334.84|2321.84|2333.79|2320.79|34
1622305400000|2021-05-29 16:23:20|2334.22|2321.22|2332.67|2319.67|2334.61|2321.61|2332.67|2319.67|34
1622305410000|2021-05-29 16:23:30|2332.58|2319.58|2334.07|2321.07|2334.12|2321.12|2332.53|2319.53|32
1622305420000|2021-05-29 16:23:40|2333.65|2320.65|2330.41|2317.41|2333.65|2320.65|2330.41|2317.41|40
1622305430000|2021-05-29 16:23:50|2330.42|2317.42|2331.49|2318.49|2331.79|2318.79|2329.76|2316.76|36
1622305440000|2021-05-29 16:24:00|2330.94|2317.94|2328.44|2315.44|2331|2318|2328.32|2315.32|37
1622305450000|2021-05-29 16:24:10|2328.3|2315.3|2330.3|2317.3|2330.39|2317.39|2328.3|2315.3|37
1622305460000|2021-05-29 16:24:20|2330.29|2317.29|2331.83|2318.83|2331.83|2318.83|2329.96|2316.96|35
1622305470000|2021-05-29 16:24:30|2331.94|2318.94|2332.17|2319.17|2332.71|2319.71|2331.09|2318.09|39
1622305480000|2021-05-29 16:24:40|2332.08|2319.08|2332.14|2319.14|2333.65|2320.65|2332.01|2319.01|35
1622305490000|2021-05-29 16:24:50|2332.37|2319.37|2331.33|2318.33|2332.88|2319.88|2331|2318|37
1622305500000|2021-05-29 16:25:00|2331.6|2318.6|2332.47|2319.47|2332.8|2319.8|2331.6|2318.6|39
1622305510000|2021-05-29 16:25:10|2332.46|2319.46|2332.09|2319.09|2332.99|2319.99|2331.22|2318.22|37
1622305520000|2021-05-29 16:25:20|2331.88|2318.88|2328.93|2315.93|2331.88|2318.88|2328.55|2315.55|40
1622305530000|2021-05-29 16:25:30|2328.76|2315.76|2326.28|2313.28|2328.87|2315.87|2325.75|2312.75|37
1622305540000|2021-05-29 16:25:40|2326.54|2313.54|2326.35|2313.35|2328.18|2315.18|2326.35|2313.35|40
1622305550000|2021-05-29 16:25:50|2326.44|2313.44|2326.59|2313.59|2327.13|2314.13|2325.98|2312.98|36
1622305560000|2021-05-29 16:26:00|2326.37|2313.37|2325.63|2312.63|2327.64|2314.64|2325.24|2312.24|36
1622305570000|2021-05-29 16:26:10|2325.48|2312.48|2322.61|2309.61|2325.48|2312.48|2322.61|2309.61|39
1622305580000|2021-05-29 16:26:20|2322.36|2309.36|2323.16|2310.16|2324.14|2311.14|2322.14|2309.14|38
1622305590000|2021-05-29 16:26:30|2323.78|2310.78|2320.26|2307.26|2323.83|2310.83|2320.22|2307.22|39
1622305600000|2021-05-29 16:26:40|2320.46|2307.46|2320.51|2307.51|2320.9|2307.9|2319.7|2306.7|36
1622305610000|2021-05-29 16:26:50|2320.61|2307.61|2319.76|2306.76|2320.67|2307.67|2318.6|2305.6|37
1622305620000|2021-05-29 16:27:00|2319.9|2306.9|2322.11|2309.11|2322.16|2309.16|2319.68|2306.68|36
1622305630000|2021-05-29 16:27:10|2322.09|2309.09|2317.5|2304.5|2322.12|2309.12|2317.5|2304.5|39
1622305640000|2021-05-29 16:27:20|2317.58|2304.58|2316.13|2303.13|2317.58|2304.58|2315.03|2302.03|37
1622305650000|2021-05-29 16:27:30|2316.43|2303.43|2316.7|2303.7|2316.73|2303.73|2315.22|2302.22|35
1622305660000|2021-05-29 16:27:40|2316.69|2303.69|2319.74|2306.74|2319.83|2306.83|2316.18|2303.18|40
1622305670000|2021-05-29 16:27:50|2319.71|2306.71|2320.07|2307.07|2320.07|2307.07|2318.76|2305.76|37
1622305680000|2021-05-29 16:28:00|2320.45|2307.45|2325.92|2312.92|2326.89|2313.89|2320.45|2307.45|40
1622305690000|2021-05-29 16:28:10|2325.93|2312.93|2327.94|2314.94|2327.94|2314.94|2324.67|2311.67|40
1622305700000|2021-05-29 16:28:20|2327.98|2314.98|2332.7|2319.7|2333.59|2320.59|2327.98|2314.98|40
1622305710000|2021-05-29 16:28:30|2332.66|2319.66|2329.77|2316.77|2332.66|2319.66|2328.89|2315.89|36
1622305720000|2021-05-29 16:28:40|2329.67|2316.67|2329.68|2316.68|2329.98|2316.98|2327.87|2314.87|39
1622305730000|2021-05-29 16:28:50|2329.76|2316.76|2329.98|2316.98|2330.11|2317.11|2328.97|2315.97|39
1622305740000|2021-05-29 16:29:00|2329.84|2316.84|2324.85|2311.85|2329.84|2316.84|2324.63|2311.63|38
1622305750000|2021-05-29 16:29:10|2325.27|2312.27|2323.5|2310.5|2325.41|2312.41|2321.88|2308.88|39
1622305760000|2021-05-29 16:29:20|2323.49|2310.49|2322.06|2309.06|2324.47|2311.47|2321.56|2308.56|37
1622305770000|2021-05-29 16:29:30|2322.12|2309.12|2322.11|2309.11|2322.12|2309.12|2321.28|2308.28|39
1622305780000|2021-05-29 16:29:40|2321.87|2308.87|2321.34|2308.34|2322.3|2309.3|2321.34|2308.34|37
1622305790000|2021-05-29 16:29:50|2321.28|2308.28|2321.46|2308.46|2322.13|2309.13|2320.43|2307.43|39
1622305800000|2021-05-29 16:30:00|2321.54|2308.54|2326.79|2313.79|2326.89|2313.89|2321.29|2308.29|40
1622305810000|2021-05-29 16:30:10|2327.21|2314.21|2326.06|2313.06|2327.42|2314.42|2325.71|2312.71|39
1622305820000|2021-05-29 16:30:20|2325.53|2312.53|2328.35|2315.35|2329.01|2316.01|2325.02|2312.02|37
1622305830000|2021-05-29 16:30:30|2328.25|2315.25|2330.89|2317.89|2330.95|2317.95|2327.86|2314.86|39
1622305840000|2021-05-29 16:30:40|2330.96|2317.96|2330.94|2317.94|2331.84|2318.84|2329.13|2316.13|39
1622305850000|2021-05-29 16:30:50|2331.1|2318.1|2332.97|2319.97|2332.98|2319.98|2331.07|2318.07|37
1622305860000|2021-05-29 16:31:00|2332.96|2319.96|2336.04|2323.04|2336.74|2323.74|2332.85|2319.85|37
1622305870000|2021-05-29 16:31:10|2336.19|2323.19|2339.27|2326.27|2339.27|2326.27|2335.47|2322.47|39
1622305880000|2021-05-29 16:31:20|2339.29|2326.29|2341.48|2328.48|2342.16|2329.16|2339.29|2326.29|39
1622305890000|2021-05-29 16:31:30|2341.5|2328.5|2338.64|2325.64|2341.63|2328.63|2338.5|2325.5|40
1622305900000|2021-05-29 16:31:40|2338.84|2325.84|2337|2324|2339.22|2326.22|2337|2324|38
1622305910000|2021-05-29 16:31:50|2337.02|2324.02|2339.59|2326.59|2339.96|2326.96|2336.42|2323.42|37
1622305920000|2021-05-29 16:32:00|2339.61|2326.61|2338.62|2325.62|2339.63|2326.63|2337.28|2324.28|40
1622305930000|2021-05-29 16:32:10|2338.13|2325.13|2340.84|2327.84|2340.84|2327.84|2337.91|2324.91|38
1622305940000|2021-05-29 16:32:20|2340.86|2327.86|2340.54|2327.54|2340.86|2327.86|2340.43|2327.43|32
1622305950000|2021-05-29 16:32:30|2340.62|2327.62|2340.35|2327.35|2341.4|2328.4|2340.07|2327.07|35
1622305960000|2021-05-29 16:32:40|2340.34|2327.34|2338.32|2325.32|2340.34|2327.34|2338.32|2325.32|38
1622305970000|2021-05-29 16:32:50|2338.25|2325.25|2336.67|2323.67|2338.25|2325.25|2336.67|2323.67|39
1622305980000|2021-05-29 16:33:00|2336.71|2323.71|2340.24|2327.24|2340.24|2327.24|2335.96|2322.96|37
1622305990000|2021-05-29 16:33:10|2340.44|2327.44|2337.84|2324.84|2341.06|2328.06|2337.82|2324.82|39
1622306000000|2021-05-29 16:33:20|2337.65|2324.65|2338.06|2325.06|2338.83|2325.83|2337.27|2324.27|39
1622306010000|2021-05-29 16:33:30|2338.03|2325.03|2340|2327|2340|2327|2338.03|2325.03|38
1622306020000|2021-05-29 16:33:40|2339.97|2326.97|2337.8|2324.8|2340.07|2327.07|2337.77|2324.77|37
1622306030000|2021-05-29 16:33:50|2337.83|2324.83|2338.86|2325.86|2339.81|2326.81|2337.83|2324.83|40
1622306040000|2021-05-29 16:34:00|2338.45|2325.45|2336.06|2323.06|2338.47|2325.47|2336.02|2323.02|36
1622306050000|2021-05-29 16:34:10|2336.38|2323.38|2337.99|2324.99|2338.48|2325.48|2336.38|2323.38|32
1622306060000|2021-05-29 16:34:20|2338.02|2325.02|2336.43|2323.43|2338.02|2325.02|2336.03|2323.03|35
1622306070000|2021-05-29 16:34:30|2336.32|2323.32|2337.93|2324.93|2338.2|2325.2|2336.32|2323.32|39
1622306080000|2021-05-29 16:34:40|2338.29|2325.29|2339.69|2326.69|2339.88|2326.88|2338.29|2325.29|35
1622306090000|2021-05-29 16:34:50|2339.81|2326.81|2338.8|2325.8|2340.1|2327.1|2338.8|2325.8|39
1622306100000|2021-05-29 16:35:00|2338.37|2325.37|2339.88|2326.88|2340.12|2327.12|2338.37|2325.37|35
1622306110000|2021-05-29 16:35:10|2340.27|2327.27|2339.8|2326.8|2340.4|2327.4|2339.22|2326.22|39
1622306120000|2021-05-29 16:35:20|2339.44|2326.44|2340.13|2327.13|2340.35|2327.35|2339.08|2326.08|38
1622306130000|2021-05-29 16:35:30|2340.59|2327.59|2342.06|2329.06|2342.22|2329.22|2340.06|2327.06|36
1622306140000|2021-05-29 16:35:40|2342.34|2329.34|2348.26|2335.26|2348.26|2335.26|2342.34|2329.34|40
1622306150000|2021-05-29 16:35:50|2348.15|2335.15|2346.21|2333.21|2348.15|2335.15|2345.76|2332.76|40
1622306160000|2021-05-29 16:36:00|2346|2333|2343.28|2330.28|2346|2333|2343.28|2330.28|39
1622306170000|2021-05-29 16:36:10|2343.35|2330.35|2341.87|2328.87|2343.73|2330.73|2341.87|2328.87|37
1622306180000|2021-05-29 16:36:20|2341.66|2328.66|2342.73|2329.73|2343.43|2330.43|2341.15|2328.15|39
1622306190000|2021-05-29 16:36:30|2342.55|2329.55|2343.01|2330.01|2343.09|2330.09|2341.66|2328.66|38
1622306200000|2021-05-29 16:36:40|2342.97|2329.97|2343.29|2330.29|2343.77|2330.77|2342.01|2329.01|39
1622306210000|2021-05-29 16:36:50|2343.28|2330.28|2343.18|2330.18|2343.59|2330.59|2342.97|2329.97|36
1622306220000|2021-05-29 16:37:00|2343.31|2330.31|2343.6|2330.6|2343.63|2330.63|2342.72|2329.72|37
1622306230000|2021-05-29 16:37:10|2343.57|2330.57|2345.01|2332.01|2345.82|2332.82|2343.5|2330.5|37
1622306240000|2021-05-29 16:37:20|2344.93|2331.93|2344.23|2331.23|2345.22|2332.22|2344.09|2331.09|36
1622306250000|2021-05-29 16:37:30|2344.22|2331.22|2348.04|2335.04|2348.47|2335.47|2344.22|2331.22|40
1622306260000|2021-05-29 16:37:40|2347.96|2334.96|2350.41|2337.41|2350.46|2337.46|2347.96|2334.96|38
1622306270000|2021-05-29 16:37:50|2350.46|2337.46|2351.04|2338.04|2351.95|2338.95|2349.65|2336.65|37
1622306280000|2021-05-29 16:38:00|2351.01|2338.01|2351.5|2338.5|2351.5|2338.5|2349.44|2336.44|40
1622306290000|2021-05-29 16:38:10|2351.58|2338.58|2351.12|2338.12|2351.6|2338.6|2350.78|2337.78|37
1622306300000|2021-05-29 16:38:20|2351.1|2338.1|2351.33|2338.33|2351.75|2338.75|2349.62|2336.62|39
1622306310000|2021-05-29 16:38:30|2351.32|2338.32|2354|2341|2354.02|2341.02|2351.32|2338.32|39
1622306320000|2021-05-29 16:38:40|2353.79|2340.79|2352.91|2339.91|2354.04|2341.04|2352.79|2339.79|35
1622306330000|2021-05-29 16:38:50|2352.76|2339.76|2352.47|2339.47|2352.76|2339.76|2351.32|2338.32|37
1622306340000|2021-05-29 16:39:00|2352.46|2339.46|2353.49|2340.49|2353.54|2340.54|2351.52|2338.52|40
1622306350000|2021-05-29 16:39:10|2353.62|2340.62|2355.28|2342.28|2356.39|2343.39|2353.62|2340.62|39
1622306360000|2021-05-29 16:39:20|2355.2|2342.2|2354.06|2341.06|2355.7|2342.7|2352.94|2339.94|36
1622306370000|2021-05-29 16:39:30|2354.03|2341.03|2358.85|2345.85|2359.52|2346.52|2354.03|2341.03|38
1622306380000|2021-05-29 16:39:40|2358.67|2345.67|2359.94|2346.94|2359.94|2346.94|2357.72|2344.72|38
1622306390000|2021-05-29 16:39:50|2359.71|2346.71|2362.32|2349.32|2363.83|2350.83|2359.54|2346.54|38
1622306400000|2021-05-29 16:40:00|2362.4|2349.4|2359.32|2346.32|2362.4|2349.4|2358.98|2345.98|38
1622306410000|2021-05-29 16:40:10|2359.26|2346.26|2359.57|2346.57|2359.79|2346.79|2358.62|2345.62|38
1622306420000|2021-05-29 16:40:20|2359.48|2346.48|2361.09|2348.09|2361.39|2348.39|2358.34|2345.34|35
1622306430000|2021-05-29 16:40:30|2361|2348|2362.1|2349.1|2362.74|2349.74|2360.11|2347.11|39
1622306440000|2021-05-29 16:40:40|2362.06|2349.06|2363.21|2350.21|2363.21|2350.21|2360.98|2347.98|38
1622306450000|2021-05-29 16:40:50|2363.72|2350.72|2360.74|2347.74|2363.95|2350.95|2360.74|2347.74|38
1622306460000|2021-05-29 16:41:00|2360.81|2347.81|2363.04|2350.04|2363.81|2350.81|2360.81|2347.81|37
1622306470000|2021-05-29 16:41:10|2363.09|2350.09|2363.36|2350.36|2363.36|2350.36|2361.84|2348.84|40
1622306480000|2021-05-29 16:41:20|2363.32|2350.32|2363.27|2350.27|2363.47|2350.47|2362.36|2349.36|38
1622306490000|2021-05-29 16:41:30|2363.3|2350.3|2363.3|2350.3|2363.72|2350.72|2363.29|2350.29|31
1622306500000|2021-05-29 16:41:40|2363.29|2350.29|2363.05|2350.05|2363.29|2350.29|2362.47|2349.47|32
1622306510000|2021-05-29 16:41:50|2362.97|2349.97|2365.2|2352.2|2365.22|2352.22|2362.92|2349.92|36
1622306520000|2021-05-29 16:42:00|2365.14|2352.14|2365.85|2352.85|2366.56|2353.56|2365.12|2352.12|37
1622306530000|2021-05-29 16:42:10|2365.71|2352.71|2367.08|2354.08|2367.66|2354.66|2364.73|2351.73|36
1622306540000|2021-05-29 16:42:20|2367.17|2354.17|2367.11|2354.11|2367.82|2354.82|2367.07|2354.07|31
1622306550000|2021-05-29 16:42:30|2366.98|2353.98|2369.4|2356.4|2370.5|2357.5|2366.98|2353.98|35
1622306560000|2021-05-29 16:42:40|2369.07|2356.07|2368.02|2355.02|2369.07|2356.07|2367.91|2354.91|38
1622306570000|2021-05-29 16:42:50|2368.16|2355.16|2368.59|2355.59|2368.59|2355.59|2367.28|2354.28|38
1622306580000|2021-05-29 16:43:00|2368.57|2355.57|2365.34|2352.34|2368.92|2355.92|2365.3|2352.3|37
1622306590000|2021-05-29 16:43:10|2365.33|2352.33|2364.33|2351.33|2365.81|2352.81|2363.77|2350.77|39
1622306600000|2021-05-29 16:43:20|2364.93|2351.93|2361.7|2348.7|2365.32|2352.32|2361.64|2348.64|38
1622306610000|2021-05-29 16:43:30|2361.61|2348.61|2361.35|2348.35|2361.62|2348.62|2359.64|2346.64|40
1622306620000|2021-05-29 16:43:40|2361.26|2348.26|2360|2347|2361.8|2348.8|2359.9|2346.9|39
1622306630000|2021-05-29 16:43:50|2359.98|2346.98|2358.24|2345.24|2359.99|2346.99|2357.95|2344.95|38
1622306640000|2021-05-29 16:44:00|2358.19|2345.19|2359.96|2346.96|2361.31|2348.31|2358.17|2345.17|39
1622306650000|2021-05-29 16:44:10|2359.93|2346.93|2361.04|2348.04|2361.42|2348.42|2359.91|2346.91|40
1622306660000|2021-05-29 16:44:20|2361.21|2348.21|2361.13|2348.13|2362.63|2349.63|2360.87|2347.87|35
1622306670000|2021-05-29 16:44:30|2361.02|2348.02|2361.78|2348.78|2362.25|2349.25|2361.02|2348.02|37
1622306680000|2021-05-29 16:44:40|2361.75|2348.75|2364.12|2351.12|2365.47|2352.47|2361.7|2348.7|38
1622306690000|2021-05-29 16:44:50|2364.21|2351.21|2363.52|2350.52|2364.78|2351.78|2363.52|2350.52|33
1622306700000|2021-05-29 16:45:00|2362.84|2349.84|2363.63|2350.63|2364.5|2351.5|2362.26|2349.26|40
1622306710000|2021-05-29 16:45:10|2363.83|2350.83|2361.33|2348.33|2363.83|2350.83|2361.32|2348.32|38
1622306720000|2021-05-29 16:45:20|2361.31|2348.31|2360.53|2347.53|2361.86|2348.86|2360.52|2347.52|38
1622306730000|2021-05-29 16:45:30|2360.51|2347.51|2358.46|2345.46|2360.83|2347.83|2358.46|2345.46|39
1622306740000|2021-05-29 16:45:40|2358.44|2345.44|2358.95|2345.95|2359.07|2346.07|2358.42|2345.42|37
1622306750000|2021-05-29 16:45:50|2358.8|2345.8|2359.41|2346.41|2359.79|2346.79|2358.32|2345.32|38
1622306760000|2021-05-29 16:46:00|2359.5|2346.5|2359.51|2346.51|2359.77|2346.77|2359.26|2346.26|36
1622306770000|2021-05-29 16:46:10|2359.5|2346.5|2362.51|2349.51|2362.51|2349.51|2359.5|2346.5|37
1622306780000|2021-05-29 16:46:20|2362.55|2349.55|2361.25|2348.25|2362.57|2349.57|2361.09|2348.09|34
1622306790000|2021-05-29 16:46:30|2361.27|2348.27|2360.74|2347.74|2361.79|2348.79|2360.33|2347.33|38
1622306800000|2021-05-29 16:46:40|2360.7|2347.7|2362.05|2349.05|2362.42|2349.42|2360.43|2347.43|36
1622306810000|2021-05-29 16:46:50|2361.99|2348.99|2361.09|2348.09|2362.2|2349.2|2360.92|2347.92|35
1622306820000|2021-05-29 16:47:00|2361.13|2348.13|2361.24|2348.24|2361.61|2348.61|2360.82|2347.82|37
1622306830000|2021-05-29 16:47:10|2361.1|2348.1|2362.67|2349.67|2362.9|2349.9|2360.23|2347.23|35
1622306840000|2021-05-29 16:47:20|2362.75|2349.75|2362.74|2349.74|2363.75|2350.75|2362.38|2349.38|33
1622306850000|2021-05-29 16:47:30|2362.8|2349.8|2363.05|2350.05|2363.75|2350.75|2362.62|2349.62|38
1622306860000|2021-05-29 16:47:40|2363.06|2350.06|2362.9|2349.9|2363.26|2350.26|2362.49|2349.49|37
1622306870000|2021-05-29 16:47:50|2363.04|2350.04|2362.97|2349.97|2363.13|2350.13|2362.37|2349.37|30
1622306880000|2021-05-29 16:48:00|2362.96|2349.96|2362.94|2349.94|2362.97|2349.97|2362.59|2349.59|36
1622306890000|2021-05-29 16:48:10|2362.86|2349.86|2362.98|2349.98|2363.21|2350.21|2362.43|2349.43|34
1622306900000|2021-05-29 16:48:20|2363.06|2350.06|2361.35|2348.35|2363.06|2350.06|2361.26|2348.26|35
1622306910000|2021-05-29 16:48:30|2361.26|2348.26|2360.46|2347.46|2361.58|2348.58|2360.27|2347.27|39
1622306920000|2021-05-29 16:48:40|2360.5|2347.5|2360.27|2347.27|2360.65|2347.65|2360.22|2347.22|34
1622306930000|2021-05-29 16:48:50|2360.23|2347.23|2359.22|2346.22|2360.3|2347.3|2359.14|2346.14|30
1622306940000|2021-05-29 16:49:00|2359.18|2346.18|2363.74|2350.74|2363.74|2350.74|2359.18|2346.18|38
1622306950000|2021-05-29 16:49:10|2363.64|2350.64|2363.57|2350.57|2364.59|2351.59|2362.75|2349.75|39
1622306960000|2021-05-29 16:49:20|2363.6|2350.6|2364.18|2351.18|2364.18|2351.18|2362.51|2349.51|36
1622306970000|2021-05-29 16:49:30|2364.26|2351.26|2363.04|2350.04|2365.77|2352.77|2363|2350|39
1622306980000|2021-05-29 16:49:40|2363.09|2350.09|2361.16|2348.16|2363.09|2350.09|2360.45|2347.45|35
1622306990000|2021-05-29 16:49:50|2361.17|2348.17|2361.55|2348.55|2362.21|2349.21|2361.17|2348.17|36
1622307000000|2021-05-29 16:50:00|2361.58|2348.58|2362.32|2349.32|2362.32|2349.32|2361.35|2348.35|36
1622307010000|2021-05-29 16:50:10|2362.29|2349.29|2363.68|2350.68|2363.82|2350.82|2362.29|2349.29|38
1622307020000|2021-05-29 16:50:20|2363.88|2350.88|2363.33|2350.33|2363.88|2350.88|2362.37|2349.37|33
1622307030000|2021-05-29 16:50:30|2363.36|2350.36|2362.77|2349.77|2363.78|2350.78|2362.35|2349.35|29
1622307040000|2021-05-29 16:50:40|2362.72|2349.72|2364.99|2351.99|2365.32|2352.32|2362.7|2349.7|37
1622307050000|2021-05-29 16:50:50|2364.83|2351.83|2364.23|2351.23|2364.87|2351.87|2363.93|2350.93|38
1622307060000|2021-05-29 16:51:00|2364.08|2351.08|2371.97|2358.97|2371.97|2358.97|2363.97|2350.97|39
1622307070000|2021-05-29 16:51:10|2372.07|2359.07|2371.78|2358.78|2374.63|2361.63|2370.95|2357.95|40
1622307080000|2021-05-29 16:51:20|2371.19|2358.19|2371.15|2358.15|2371.4|2358.4|2369.58|2356.58|39
1622307090000|2021-05-29 16:51:30|2371.28|2358.28|2371.29|2358.29|2372.02|2359.02|2370.2|2357.2|38
1622307100000|2021-05-29 16:51:40|2371.28|2358.28|2368.66|2355.66|2371.28|2358.28|2368.53|2355.53|37
1622307110000|2021-05-29 16:51:50|2368.69|2355.69|2370.29|2357.29|2370.59|2357.59|2368.23|2355.23|37
1622307120000|2021-05-29 16:52:00|2370.04|2357.04|2366.26|2353.26|2370.04|2357.04|2366.26|2353.26|40
1622307130000|2021-05-29 16:52:10|2365.92|2352.92|2366.52|2353.52|2366.65|2353.65|2365.69|2352.69|36
1622307140000|2021-05-29 16:52:20|2366.34|2353.34|2368.19|2355.19|2368.27|2355.27|2365.19|2352.19|35
1622307150000|2021-05-29 16:52:30|2368.12|2355.12|2367.92|2354.92|2368.65|2355.65|2366.86|2353.86|39
1622307160000|2021-05-29 16:52:40|2367.79|2354.79|2366.51|2353.51|2367.79|2354.79|2366.31|2353.31|33
1622307170000|2021-05-29 16:52:50|2366.41|2353.41|2366.33|2353.33|2366.46|2353.46|2365.44|2352.44|38
1622307180000|2021-05-29 16:53:00|2366.26|2353.26|2365.63|2352.63|2366.32|2353.32|2365.46|2352.46|32
1622307190000|2021-05-29 16:53:10|2365.61|2352.61|2367|2354|2368.09|2355.09|2365.61|2352.61|37
1622307200000|2021-05-29 16:53:20|2367.08|2354.08|2368.04|2355.04|2368.16|2355.16|2367.08|2354.08|34
1622307210000|2021-05-29 16:53:30|2368.16|2355.16|2368.23|2355.23|2368.54|2355.54|2367.89|2354.89|34
1622307220000|2021-05-29 16:53:40|2368.22|2355.22|2367.94|2354.94|2368.83|2355.83|2367.89|2354.89|32
1622307230000|2021-05-29 16:53:50|2368.01|2355.01|2367.77|2354.77|2368.06|2355.06|2367.77|2354.77|29
1622307240000|2021-05-29 16:54:00|2367.76|2354.76|2367.05|2354.05|2368.22|2355.22|2367.05|2354.05|36
1622307250000|2021-05-29 16:54:10|2367.03|2354.03|2368.24|2355.24|2368.24|2355.24|2366.41|2353.41|39
1622307260000|2021-05-29 16:54:20|2368.23|2355.23|2369.36|2356.36|2369.48|2356.48|2368.23|2355.23|36
1622307270000|2021-05-29 16:54:30|2369.11|2356.11|2371.05|2358.05|2371.05|2358.05|2369.11|2356.11|35
1622307280000|2021-05-29 16:54:40|2370.97|2357.97|2371.3|2358.3|2371.47|2358.47|2370.39|2357.39|37
1622307290000|2021-05-29 16:54:50|2371.09|2358.09|2379.21|2366.21|2379.21|2366.21|2370.73|2357.73|40
1622307300000|2021-05-29 16:55:00|2379.98|2366.98|2384.79|2371.79|2385.74|2372.74|2379.98|2366.98|36
1622307310000|2021-05-29 16:55:10|2385.13|2372.13|2382.7|2369.7|2385.13|2372.13|2382.6|2369.6|39
1622307320000|2021-05-29 16:55:20|2382.71|2369.71|2384.7|2371.7|2384.96|2371.96|2382|2369|37
1622307330000|2021-05-29 16:55:30|2384.34|2371.34|2388.54|2375.54|2388.54|2375.54|2384.05|2371.05|37
1622307340000|2021-05-29 16:55:40|2388.59|2375.59|2390.75|2377.75|2392.4|2379.4|2388.45|2375.45|39
1622307350000|2021-05-29 16:55:50|2390.9|2377.9|2386.93|2373.93|2390.9|2377.9|2386.73|2373.73|39
1622307360000|2021-05-29 16:56:00|2386.92|2373.92|2385.83|2372.83|2387.97|2374.97|2384.89|2371.89|38
1622307370000|2021-05-29 16:56:10|2385.6|2372.6|2384.72|2371.72|2386.13|2373.13|2384.42|2371.42|39
1622307380000|2021-05-29 16:56:20|2384.7|2371.7|2381.54|2368.54|2384.97|2371.97|2381.54|2368.54|39
1622307390000|2021-05-29 16:56:30|2381.49|2368.49|2383.3|2370.3|2384.35|2371.35|2381.46|2368.46|37
1622307400000|2021-05-29 16:56:40|2383.51|2370.51|2380.06|2367.06|2384.02|2371.02|2379.56|2366.56|39
1622307410000|2021-05-29 16:56:50|2380.11|2367.11|2377.69|2364.69|2380.14|2367.14|2377.21|2364.21|39
1622307420000|2021-05-29 16:57:00|2377.61|2364.61|2376.95|2363.95|2378.7|2365.7|2376.66|2363.66|38
1622307430000|2021-05-29 16:57:10|2377.05|2364.05|2380.32|2367.32|2380.32|2367.32|2376.78|2363.78|39
1622307440000|2021-05-29 16:57:20|2380.82|2367.82|2381.57|2368.57|2382.65|2369.65|2380.82|2367.82|38
1622307450000|2021-05-29 16:57:30|2381.56|2368.56|2381.02|2368.02|2381.85|2368.85|2380.44|2367.44|39
1622307460000|2021-05-29 16:57:40|2381.08|2368.08|2379.98|2366.98|2382.16|2369.16|2379.98|2366.98|40
1622307470000|2021-05-29 16:57:50|2379.94|2366.94|2378.06|2365.06|2380.08|2367.08|2378.06|2365.06|35
1622307480000|2021-05-29 16:58:00|2377.83|2364.83|2378.21|2365.21|2379.45|2366.45|2377.67|2364.67|37
1622307490000|2021-05-29 16:58:10|2378.46|2365.46|2376.12|2363.12|2378.82|2365.82|2375.97|2362.97|38
1622307500000|2021-05-29 16:58:20|2376.1|2363.1|2374.91|2361.91|2376.27|2363.27|2373.94|2360.94|39
1622307510000|2021-05-29 16:58:30|2374.85|2361.85|2377.6|2364.6|2377.71|2364.71|2374.72|2361.72|38
1622307520000|2021-05-29 16:58:40|2377.76|2364.76|2379.27|2366.27|2379.87|2366.87|2376.91|2363.91|39
1622307530000|2021-05-29 16:58:50|2379.34|2366.34|2379.2|2366.2|2379.82|2366.82|2377.81|2364.81|39
1622307540000|2021-05-29 16:59:00|2379.19|2366.19|2377.53|2364.53|2379.28|2366.28|2377.49|2364.49|38
1622307550000|2021-05-29 16:59:10|2377.44|2364.44|2377.43|2364.43|2378.48|2365.48|2376.74|2363.74|40
1622307560000|2021-05-29 16:59:20|2377.36|2364.36|2374.46|2361.46|2377.36|2364.36|2374.24|2361.24|36
1622307570000|2021-05-29 16:59:30|2374.79|2361.79|2375.51|2362.51|2375.52|2362.52|2374.47|2361.47|38
1622307580000|2021-05-29 16:59:40|2375.75|2362.75|2375.86|2362.86|2377.5|2364.5|2374.7|2361.7|40
1622307590000|2021-05-29 16:59:50|2375.87|2362.87|2379.04|2366.04|2380.39|2367.39|2375.87|2362.87|38
1622307600000|2021-05-29 17:00:00|2378.78|2365.78|2374.98|2361.98|2379.01|2366.01|2374.98|2361.98|38
1622307610000|2021-05-29 17:00:10|2375.24|2362.24|2371.03|2358.03|2375.55|2362.55|2370.84|2357.84|40
1622307620000|2021-05-29 17:00:20|2371.32|2358.32|2371.93|2358.93|2373.69|2360.69|2371.32|2358.32|38
1622307630000|2021-05-29 17:00:30|2372.4|2359.4|2373.83|2360.83|2375.8|2362.8|2372.4|2359.4|39
1622307640000|2021-05-29 17:00:40|2373.84|2360.84|2372.71|2359.71|2373.85|2360.85|2372.07|2359.07|37
1622307650000|2021-05-29 17:00:50|2372.65|2359.65|2370.42|2357.42|2372.74|2359.74|2370.42|2357.42|39
1622307660000|2021-05-29 17:01:00|2370.48|2357.48|2371.06|2358.06|2372|2359|2370.48|2357.48|38
1622307670000|2021-05-29 17:01:10|2371.08|2358.08|2368.7|2355.7|2371.33|2358.33|2368.44|2355.44|40
1622307680000|2021-05-29 17:01:20|2368.61|2355.61|2365.87|2352.87|2368.87|2355.87|2365.87|2352.87|39
1622307690000|2021-05-29 17:01:30|2365.88|2352.88|2369.26|2356.26|2369.26|2356.26|2365.57|2352.57|35
1622307700000|2021-05-29 17:01:40|2369.32|2356.32|2368.43|2355.43|2370.02|2357.02|2368.31|2355.31|39
1622307710000|2021-05-29 17:01:50|2368.44|2355.44|2367.77|2354.77|2368.44|2355.44|2367.26|2354.26|38
1622307720000|2021-05-29 17:02:00|2368.05|2355.05|2365.67|2352.67|2368.13|2355.13|2365.67|2352.67|39
1622307730000|2021-05-29 17:02:10|2365.85|2352.85|2365.4|2352.4|2366.87|2353.87|2365.38|2352.38|38
1622307740000|2021-05-29 17:02:20|2365.42|2352.42|2363.3|2350.3|2365.42|2352.42|2363.3|2350.3|38
1622307750000|2021-05-29 17:02:30|2363.38|2350.38|2362.53|2349.53|2364.21|2351.21|2362.53|2349.53|36
1622307760000|2021-05-29 17:02:40|2362.3|2349.3|2361.03|2348.03|2362.58|2349.58|2360.62|2347.62|39
1622307770000|2021-05-29 17:02:50|2360.8|2347.8|2360.41|2347.41|2361.54|2348.54|2360.25|2347.25|35
1622307780000|2021-05-29 17:03:00|2360.4|2347.4|2361.76|2348.76|2362.79|2349.79|2360.14|2347.14|38
1622307790000|2021-05-29 17:03:10|2361.71|2348.71|2361.86|2348.86|2361.88|2348.88|2360.44|2347.44|39
1622307800000|2021-05-29 17:03:20|2361.87|2348.87|2361.2|2348.2|2362.57|2349.57|2360.07|2347.07|39
1622307810000|2021-05-29 17:03:30|2361.02|2348.02|2358.64|2345.64|2361.02|2348.02|2358.1|2345.1|39
1622307820000|2021-05-29 17:03:40|2358.83|2345.83|2357.36|2344.36|2358.83|2345.83|2357.36|2344.36|37
1622307830000|2021-05-29 17:03:50|2357.42|2344.42|2357.24|2344.24|2357.55|2344.55|2356.39|2343.39|37
1622307840000|2021-05-29 17:04:00|2357.37|2344.37|2358.25|2345.25|2358.56|2345.56|2357.11|2344.11|37
1622307850000|2021-05-29 17:04:10|2358.39|2345.39|2360.83|2347.83|2360.92|2347.92|2358.39|2345.39|37
1622307860000|2021-05-29 17:04:20|2360.95|2347.95|2359.01|2346.01|2361.45|2348.45|2358.69|2345.69|40
1622307870000|2021-05-29 17:04:30|2358.24|2345.24|2356.77|2343.77|2358.24|2345.24|2356.24|2343.24|37
1622307880000|2021-05-29 17:04:40|2357|2344|2355.76|2342.76|2357|2344|2355.61|2342.61|38
1622307890000|2021-05-29 17:04:50|2355.77|2342.77|2356.33|2343.33|2356.62|2343.62|2354.76|2341.76|39
1622307900000|2021-05-29 17:05:00|2356.37|2343.37|2354.6|2341.6|2356.94|2343.94|2353.71|2340.71|40
1622307910000|2021-05-29 17:05:10|2354.57|2341.57|2353.86|2340.86|2355.26|2342.26|2353.36|2340.36|38
1622307920000|2021-05-29 17:05:20|2354.09|2341.09|2354.83|2341.83|2354.83|2341.83|2354|2341|37
1622307930000|2021-05-29 17:05:30|2354.95|2341.95|2355.83|2342.83|2355.83|2342.83|2353.73|2340.73|34
1622307940000|2021-05-29 17:05:40|2355.97|2342.97|2354.57|2341.57|2356.39|2343.39|2354|2341|35
1622307950000|2021-05-29 17:05:50|2354.51|2341.51|2352.72|2339.72|2354.67|2341.67|2351.99|2338.99|39
1622307960000|2021-05-29 17:06:00|2352.58|2339.58|2352.74|2339.74|2353.4|2340.4|2351.81|2338.81|39
1622307970000|2021-05-29 17:06:10|2352.75|2339.75|2355.39|2342.39|2355.39|2342.39|2352.14|2339.14|39
1622307980000|2021-05-29 17:06:20|2355.58|2342.58|2352.75|2339.75|2355.58|2342.58|2352.74|2339.74|36
1622307990000|2021-05-29 17:06:30|2352.76|2339.76|2353.2|2340.2|2353.4|2340.4|2352.19|2339.19|38
1622308000000|2021-05-29 17:06:40|2353.19|2340.19|2353.67|2340.67|2354.59|2341.59|2352.83|2339.83|37
1622308010000|2021-05-29 17:06:50|2353.57|2340.57|2354.11|2341.11|2354.75|2341.75|2352.77|2339.77|37
1622308020000|2021-05-29 17:07:00|2353.92|2340.92|2353.2|2340.2|2353.92|2340.92|2353.04|2340.04|36
1622308030000|2021-05-29 17:07:10|2353.21|2340.21|2352.46|2339.46|2353.56|2340.56|2352.26|2339.26|35
1622308040000|2021-05-29 17:07:20|2352.55|2339.55|2352.27|2339.27|2353.37|2340.37|2352.26|2339.26|39
1622308050000|2021-05-29 17:07:30|2352.31|2339.31|2349.21|2336.21|2352.31|2339.31|2349.21|2336.21|38
1622308060000|2021-05-29 17:07:40|2349.14|2336.14|2349.71|2336.71|2350.86|2337.86|2349.12|2336.12|39
1622308070000|2021-05-29 17:07:50|2349.72|2336.72|2349.41|2336.41|2349.72|2336.72|2347.88|2334.88|37
1622308080000|2021-05-29 17:08:00|2349.29|2336.29|2349.37|2336.37|2349.37|2336.37|2348.06|2335.06|36
1622308090000|2021-05-29 17:08:10|2349.35|2336.35|2349.4|2336.4|2351.16|2338.16|2348.87|2335.87|38
1622308100000|2021-05-29 17:08:20|2349.47|2336.47|2347.46|2334.46|2349.99|2336.99|2347.38|2334.38|38
1622308110000|2021-05-29 17:08:30|2347.6|2334.6|2346.85|2333.85|2347.92|2334.92|2346.67|2333.67|38
1622308120000|2021-05-29 17:08:40|2346.78|2333.78|2346.47|2333.47|2347.56|2334.56|2346.38|2333.38|40
1622308130000|2021-05-29 17:08:50|2346.56|2333.56|2345.86|2332.86|2346.93|2333.93|2345.86|2332.86|36
1622308140000|2021-05-29 17:09:00|2345.79|2332.79|2346.42|2333.42|2347.94|2334.94|2345.79|2332.79|37
1622308150000|2021-05-29 17:09:10|2346.43|2333.43|2348.63|2335.63|2349.05|2336.05|2346.04|2333.04|37
1622308160000|2021-05-29 17:09:20|2348.56|2335.56|2348.62|2335.62|2348.78|2335.78|2347.27|2334.27|39
1622308170000|2021-05-29 17:09:30|2348.54|2335.54|2346.63|2333.63|2348.54|2335.54|2346.59|2333.59|36
1622308180000|2021-05-29 17:09:40|2346.61|2333.61|2348.18|2335.18|2348.68|2335.68|2346.6|2333.6|34
1622308190000|2021-05-29 17:09:50|2348.2|2335.2|2347.35|2334.35|2348.2|2335.2|2346.22|2333.22|39
1622308200000|2021-05-29 17:10:00|2347.37|2334.37|2350.05|2337.05|2350.05|2337.05|2346.7|2333.7|37
1622308210000|2021-05-29 17:10:10|2349.94|2336.94|2351.72|2338.72|2352.16|2339.16|2349.94|2336.94|37
1622308220000|2021-05-29 17:10:20|2351.73|2338.73|2350.01|2337.01|2352.41|2339.41|2350.01|2337.01|35
1622308230000|2021-05-29 17:10:30|2349.94|2336.94|2348.2|2335.2|2350.32|2337.32|2348.2|2335.2|38
1622308240000|2021-05-29 17:10:40|2348.05|2335.05|2348.06|2335.06|2348.14|2335.14|2346.74|2333.74|35
1622308250000|2021-05-29 17:10:50|2348.07|2335.07|2349.13|2336.13|2349.13|2336.13|2347.58|2334.58|40
1622308260000|2021-05-29 17:11:00|2349.31|2336.31|2347.2|2334.2|2349.47|2336.47|2347.19|2334.19|39
1622308270000|2021-05-29 17:11:10|2347.08|2334.08|2348.76|2335.76|2348.98|2335.98|2347.08|2334.08|35
1622308280000|2021-05-29 17:11:20|2348.6|2335.6|2348.36|2335.36|2349.03|2336.03|2347.21|2334.21|39
1622308290000|2021-05-29 17:11:30|2348.35|2335.35|2348.03|2335.03|2348.47|2335.47|2347.59|2334.59|37
1622308300000|2021-05-29 17:11:40|2348.11|2335.11|2349.3|2336.3|2349.45|2336.45|2347.87|2334.87|35
1622308310000|2021-05-29 17:11:50|2349.16|2336.16|2349.82|2336.82|2349.82|2336.82|2348.44|2335.44|38
1622308320000|2021-05-29 17:12:00|2349.78|2336.78|2348.67|2335.67|2349.82|2336.82|2348.13|2335.13|36
1622308330000|2021-05-29 17:12:10|2348.77|2335.77|2348.85|2335.85|2349.46|2336.46|2348.7|2335.7|34
1622308340000|2021-05-29 17:12:20|2348.82|2335.82|2348.05|2335.05|2348.82|2335.82|2347.92|2334.92|32
1622308350000|2021-05-29 17:12:30|2348.2|2335.2|2348.6|2335.6|2348.75|2335.75|2347.83|2334.83|30
1622308360000|2021-05-29 17:12:40|2348.61|2335.61|2348.4|2335.4|2349.06|2336.06|2348.28|2335.28|30
1622308370000|2021-05-29 17:12:50|2348.41|2335.41|2347.01|2334.01|2348.41|2335.41|2346.59|2333.59|38
1622308380000|2021-05-29 17:13:00|2346.98|2333.98|2345.33|2332.33|2347.38|2334.38|2345.33|2332.33|37
1622308390000|2021-05-29 17:13:10|2345.72|2332.72|2344.87|2331.87|2346.09|2333.09|2344.87|2331.87|37
1622308400000|2021-05-29 17:13:20|2345.1|2332.1|2341.11|2328.11|2345.22|2332.22|2340.8|2327.8|38
1622308410000|2021-05-29 17:13:30|2341.46|2328.46|2340.86|2327.86|2341.48|2328.48|2339.43|2326.43|37
1622308420000|2021-05-29 17:13:40|2340.88|2327.88|2341.07|2328.07|2342.23|2329.23|2340.84|2327.84|39
1622308430000|2021-05-29 17:13:50|2340.85|2327.85|2340.13|2327.13|2340.85|2327.85|2337.63|2324.63|40
1622308440000|2021-05-29 17:14:00|2340.14|2327.14|2339.25|2326.25|2341.7|2328.7|2338.93|2325.93|37
1622308450000|2021-05-29 17:14:10|2339.15|2326.15|2338.76|2325.76|2339.15|2326.15|2337.97|2324.97|40
1622308460000|2021-05-29 17:14:20|2338.73|2325.73|2339.54|2326.54|2340.41|2327.41|2338.34|2325.34|36
1622308470000|2021-05-29 17:14:30|2339.52|2326.52|2338.83|2325.83|2339.74|2326.74|2338.34|2325.34|36
1622308480000|2021-05-29 17:14:40|2339.21|2326.21|2339.68|2326.68|2340.1|2327.1|2338.93|2325.93|39
1622308490000|2021-05-29 17:14:50|2339.71|2326.71|2339.8|2326.8|2340.21|2327.21|2338.52|2325.52|38
1622308500000|2021-05-29 17:15:00|2339.74|2326.74|2342.19|2329.19|2342.19|2329.19|2338.88|2325.88|39
1622308510000|2021-05-29 17:15:10|2342.28|2329.28|2342.62|2329.62|2343.97|2330.97|2342.21|2329.21|37
1622308520000|2021-05-29 17:15:20|2342.6|2329.6|2342.03|2329.03|2343.37|2330.37|2341.7|2328.7|37
1622308530000|2021-05-29 17:15:30|2342.08|2329.08|2342.54|2329.54|2342.79|2329.79|2341.21|2328.21|36
1622308540000|2021-05-29 17:15:40|2342.57|2329.57|2342.32|2329.32|2343.12|2330.12|2341.56|2328.56|39
1622308550000|2021-05-29 17:15:50|2342.28|2329.28|2343.49|2330.49|2344.4|2331.4|2342.28|2329.28|40
1622308560000|2021-05-29 17:16:00|2343.73|2330.73|2343.99|2330.99|2344.99|2331.99|2343.73|2330.73|37
1622308570000|2021-05-29 17:16:10|2343.78|2330.78|2345.23|2332.23|2345.23|2332.23|2343.58|2330.58|34
1622308580000|2021-05-29 17:16:20|2345.18|2332.18|2344.98|2331.98|2345.35|2332.35|2343.6|2330.6|37
1622308590000|2021-05-29 17:16:30|2345.01|2332.01|2345.52|2332.52|2345.57|2332.57|2344.62|2331.62|38
1622308600000|2021-05-29 17:16:40|2345.43|2332.43|2345.22|2332.22|2345.45|2332.45|2344.87|2331.87|36
1622308610000|2021-05-29 17:16:50|2345.23|2332.23|2344.32|2331.32|2345.23|2332.23|2343.55|2330.55|38
1622308620000|2021-05-29 17:17:00|2344.28|2331.28|2344.24|2331.24|2345.04|2332.04|2344.22|2331.22|39
1622308630000|2021-05-29 17:17:10|2344.23|2331.23|2343.02|2330.02|2344.27|2331.27|2342.17|2329.17|39
1622308640000|2021-05-29 17:17:20|2342.84|2329.84|2341.58|2328.58|2343.03|2330.03|2340.44|2327.44|36
1622308650000|2021-05-29 17:17:30|2341.55|2328.55|2338.11|2325.11|2342.44|2329.44|2337.86|2324.86|40
1622308660000|2021-05-29 17:17:40|2337.92|2324.92|2336.15|2323.15|2338.22|2325.22|2335.4|2322.4|39
1622308670000|2021-05-29 17:17:50|2336.05|2323.05|2331.98|2318.98|2336.25|2323.25|2331.78|2318.78|39
1622308680000|2021-05-29 17:18:00|2332.05|2319.05|2332.35|2319.35|2333.52|2320.52|2332.05|2319.05|40
1622308690000|2021-05-29 17:18:10|2332.38|2319.38|2333.48|2320.48|2334.11|2321.11|2332.38|2319.38|37
1622308700000|2021-05-29 17:18:20|2333.52|2320.52|2333.44|2320.44|2335.81|2322.81|2333.44|2320.44|39
1622308710000|2021-05-29 17:18:30|2333.27|2320.27|2332.34|2319.34|2333.6|2320.6|2331.82|2318.82|35
1622308720000|2021-05-29 17:18:40|2332.44|2319.44|2333.86|2320.86|2334.08|2321.08|2332.37|2319.37|34
1622308730000|2021-05-29 17:18:50|2333.84|2320.84|2333.29|2320.29|2335.02|2322.02|2332.77|2319.77|38
1622308740000|2021-05-29 17:19:00|2333.23|2320.23|2332.94|2319.94|2334.71|2321.71|2332.52|2319.52|39
1622308750000|2021-05-29 17:19:10|2332.91|2319.91|2333.48|2320.48|2333.68|2320.68|2332.8|2319.8|36
1622308760000|2021-05-29 17:19:20|2333.62|2320.62|2332.82|2319.82|2333.81|2320.81|2332.82|2319.82|38
1622308770000|2021-05-29 17:19:30|2332.73|2319.73|2330.34|2317.34|2332.73|2319.73|2330.34|2317.34|39
1622308780000|2021-05-29 17:19:40|2329.82|2316.82|2328.25|2315.25|2329.82|2316.82|2326.07|2313.07|37
1622308790000|2021-05-29 17:19:50|2328.33|2315.33|2329.93|2316.93|2329.93|2316.93|2328.24|2315.24|39
1622308800000|2021-05-29 17:20:00|2329.64|2316.64|2329.95|2316.95|2330.04|2317.04|2328.41|2315.41|40
1622308810000|2021-05-29 17:20:10|2330.24|2317.24|2331.3|2318.3|2331.55|2318.55|2330.24|2317.24|39
1622308820000|2021-05-29 17:20:20|2331.48|2318.48|2331.23|2318.23|2331.59|2318.59|2331.16|2318.16|36
1622308830000|2021-05-29 17:20:30|2331.19|2318.19|2329.71|2316.71|2332.14|2319.14|2329.63|2316.63|36
1622308840000|2021-05-29 17:20:40|2329.8|2316.8|2327.54|2314.54|2330.2|2317.2|2327.4|2314.4|38
1622308850000|2021-05-29 17:20:50|2327.55|2314.55|2324.94|2311.94|2327.6|2314.6|2324.86|2311.86|39
1622308860000|2021-05-29 17:21:00|2324.68|2311.68|2326.07|2313.07|2326.83|2313.83|2324.44|2311.44|39
1622308870000|2021-05-29 17:21:10|2326.15|2313.15|2327.88|2314.88|2329.44|2316.44|2326.1|2313.1|39
1622308880000|2021-05-29 17:21:20|2327.83|2314.83|2327.1|2314.1|2328.49|2315.49|2326.74|2313.74|38
1622308890000|2021-05-29 17:21:30|2327.08|2314.08|2326.49|2313.49|2327.08|2314.08|2325.89|2312.89|37
1622308900000|2021-05-29 17:21:40|2326.54|2313.54|2328.41|2315.41|2328.41|2315.41|2326.54|2313.54|38
1622308910000|2021-05-29 17:21:50|2328.54|2315.54|2326.75|2313.75|2328.54|2315.54|2326.75|2313.75|38
1622308920000|2021-05-29 17:22:00|2326.83|2313.83|2325.41|2312.41|2326.83|2313.83|2325.11|2312.11|38
1622308930000|2021-05-29 17:22:10|2325.44|2312.44|2325.79|2312.79|2327.31|2314.31|2325.39|2312.39|39
1622308940000|2021-05-29 17:22:20|2325.78|2312.78|2327.6|2314.6|2327.65|2314.65|2325.78|2312.78|39
1622308950000|2021-05-29 17:22:30|2327.62|2314.62|2325.62|2312.62|2327.62|2314.62|2325.57|2312.57|34
1622308960000|2021-05-29 17:22:40|2325.6|2312.6|2328.13|2315.13|2328.13|2315.13|2325.5|2312.5|37
1622308970000|2021-05-29 17:22:50|2328.22|2315.22|2330.34|2317.34|2330.52|2317.52|2328.15|2315.15|36
1622308980000|2021-05-29 17:23:00|2330.37|2317.37|2328.97|2315.97|2330.37|2317.37|2328.7|2315.7|37
1622308990000|2021-05-29 17:23:10|2328.94|2315.94|2328.45|2315.45|2328.94|2315.94|2327.32|2314.32|40
1622309000000|2021-05-29 17:23:20|2328.47|2315.47|2328.61|2315.61|2328.63|2315.63|2326.06|2313.06|39
1622309010000|2021-05-29 17:23:30|2328.36|2315.36|2328.24|2315.24|2329.28|2316.28|2328.11|2315.11|38
1622309020000|2021-05-29 17:23:40|2328.2|2315.2|2327.32|2314.32|2328.2|2315.2|2326.07|2313.07|39
1622309030000|2021-05-29 17:23:50|2327.04|2314.04|2325.96|2312.96|2327.91|2314.91|2325.96|2312.96|39
1622309040000|2021-05-29 17:24:00|2325.97|2312.97|2325.5|2312.5|2326.45|2313.45|2324.67|2311.67|38
1622309050000|2021-05-29 17:24:10|2325.56|2312.56|2326.59|2313.59|2326.59|2313.59|2325.06|2312.06|35
1622309060000|2021-05-29 17:24:20|2326.67|2313.67|2329.7|2316.7|2329.79|2316.79|2326.3|2313.3|38
1622309070000|2021-05-29 17:24:30|2329.77|2316.77|2328.75|2315.75|2330.53|2317.53|2328.75|2315.75|38
1622309080000|2021-05-29 17:24:40|2328.71|2315.71|2327.47|2314.47|2328.71|2315.71|2327.12|2314.12|37
1622309090000|2021-05-29 17:24:50|2327.39|2314.39|2326.87|2313.87|2327.39|2314.39|2326.01|2313.01|38
1622309100000|2021-05-29 17:25:00|2326.84|2313.84|2329.1|2316.1|2329.26|2316.26|2326.84|2313.84|40
1622309110000|2021-05-29 17:25:10|2329.13|2316.13|2328.96|2315.96|2329.56|2316.56|2328|2315|38
1622309120000|2021-05-29 17:25:20|2329.4|2316.4|2330.44|2317.44|2330.44|2317.44|2328.19|2315.19|39
1622309130000|2021-05-29 17:25:30|2330.45|2317.45|2329.19|2316.19|2331.12|2318.12|2328.62|2315.62|39
1622309140000|2021-05-29 17:25:40|2329.2|2316.2|2327.35|2314.35|2329.38|2316.38|2327.35|2314.35|37
1622309150000|2021-05-29 17:25:50|2327.25|2314.25|2328.61|2315.61|2328.77|2315.77|2327.01|2314.01|39
1622309160000|2021-05-29 17:26:00|2328.35|2315.35|2327.19|2314.19|2328.37|2315.37|2327.07|2314.07|37
1622309170000|2021-05-29 17:26:10|2327.24|2314.24|2329.27|2316.27|2329.34|2316.34|2327.13|2314.13|35
1622309180000|2021-05-29 17:26:20|2329.42|2316.42|2329.24|2316.24|2329.66|2316.66|2328.7|2315.7|40
1622309190000|2021-05-29 17:26:30|2329.2|2316.2|2331.32|2318.32|2331.49|2318.49|2329.2|2316.2|35
1622309200000|2021-05-29 17:26:40|2331.27|2318.27|2330.46|2317.46|2331.76|2318.76|2330.46|2317.46|33
1622309210000|2021-05-29 17:26:50|2330.47|2317.47|2331.01|2318.01|2331.12|2318.12|2329.68|2316.68|36
1622309220000|2021-05-29 17:27:00|2330.95|2317.95|2330.97|2317.97|2330.99|2317.99|2329.35|2316.35|38
1622309230000|2021-05-29 17:27:10|2330.91|2317.91|2331.45|2318.45|2331.89|2318.89|2330.82|2317.82|37
1622309240000|2021-05-29 17:27:20|2331.5|2318.5|2332.46|2319.46|2332.46|2319.46|2330.72|2317.72|34
1622309250000|2021-05-29 17:27:30|2332.54|2319.54|2335.61|2322.61|2335.61|2322.61|2332.51|2319.51|36
1622309260000|2021-05-29 17:27:40|2335.6|2322.6|2334.33|2321.33|2336.01|2323.01|2334.09|2321.09|36
1622309270000|2021-05-29 17:27:50|2334.19|2321.19|2332.12|2319.12|2334.19|2321.19|2332.12|2319.12|33
1622309280000|2021-05-29 17:28:00|2332.04|2319.04|2329.13|2316.13|2332.08|2319.08|2329.13|2316.13|40
1622309290000|2021-05-29 17:28:10|2328.91|2315.91|2327.97|2314.97|2329.02|2316.02|2327.97|2314.97|37
1622309300000|2021-05-29 17:28:20|2328|2315|2325.58|2312.58|2328.17|2315.17|2325.58|2312.58|40
1622309310000|2021-05-29 17:28:30|2325.7|2312.7|2323.61|2310.61|2326.06|2313.06|2323.25|2310.25|38
1622309320000|2021-05-29 17:28:40|2323.46|2310.46|2323.61|2310.61|2323.74|2310.74|2322.74|2309.74|33
1622309330000|2021-05-29 17:28:50|2323.8|2310.8|2320.75|2307.75|2323.8|2310.8|2320.39|2307.39|40
1622309340000|2021-05-29 17:29:00|2321.05|2308.05|2320.78|2307.78|2321.45|2308.45|2320.03|2307.03|38
1622309350000|2021-05-29 17:29:10|2320.84|2307.84|2321.71|2308.71|2322.84|2309.84|2320.84|2307.84|40
1622309360000|2021-05-29 17:29:20|2321.48|2308.48|2321.58|2308.58|2322.61|2309.61|2321.31|2308.31|38
1622309370000|2021-05-29 17:29:30|2321.59|2308.59|2319.43|2306.43|2321.59|2308.59|2319.22|2306.22|36
1622309380000|2021-05-29 17:29:40|2319.5|2306.5|2319.37|2306.37|2320.7|2307.7|2318.73|2305.73|40
1622309390000|2021-05-29 17:29:50|2319.46|2306.46|2321.01|2308.01|2321.01|2308.01|2319.42|2306.42|37
1622309400000|2021-05-29 17:30:00|2321.05|2308.05|2324.08|2311.08|2324.42|2311.42|2320.98|2307.98|35
1622309410000|2021-05-29 17:30:10|2324.06|2311.06|2325.9|2312.9|2325.93|2312.93|2323.64|2310.64|37
1622309420000|2021-05-29 17:30:20|2325.95|2312.95|2325.72|2312.72|2326.43|2313.43|2325.57|2312.57|37
1622309430000|2021-05-29 17:30:30|2325.78|2312.78|2327.03|2314.03|2327.03|2314.03|2325.73|2312.73|36
1622309440000|2021-05-29 17:30:40|2327.02|2314.02|2330.37|2317.37|2330.37|2317.37|2326.51|2313.51|38
1622309450000|2021-05-29 17:30:50|2330.59|2317.59|2329.53|2316.53|2330.94|2317.94|2328.86|2315.86|37
1622309460000|2021-05-29 17:31:00|2329.51|2316.51|2327.07|2314.07|2329.85|2316.85|2327.07|2314.07|40
1622309470000|2021-05-29 17:31:10|2326.93|2313.93|2325.49|2312.49|2326.98|2313.98|2325.23|2312.23|34
1622309480000|2021-05-29 17:31:20|2325.5|2312.5|2325.62|2312.62|2326.07|2313.07|2324.46|2311.46|34
1622309490000|2021-05-29 17:31:30|2325.52|2312.52|2326.03|2313.03|2326.38|2313.38|2324.7|2311.7|32
1622309500000|2021-05-29 17:31:40|2326.07|2313.07|2327.63|2314.63|2327.92|2314.92|2326.01|2313.01|36
1622309510000|2021-05-29 17:31:50|2327.65|2314.65|2328.38|2315.38|2328.49|2315.49|2327.54|2314.54|34
1622309520000|2021-05-29 17:32:00|2328.43|2315.43|2327.7|2314.7|2328.78|2315.78|2327.45|2314.45|36
1622309530000|2021-05-29 17:32:10|2327.6|2314.6|2327.45|2314.45|2328.06|2315.06|2327.19|2314.19|36
1622309540000|2021-05-29 17:32:20|2327.38|2314.38|2326.56|2313.56|2327.39|2314.39|2326.43|2313.43|34
1622309550000|2021-05-29 17:32:30|2326.57|2313.57|2325.82|2312.82|2326.73|2313.73|2325.15|2312.15|39
1622309560000|2021-05-29 17:32:40|2325.77|2312.77|2326.13|2313.13|2326.52|2313.52|2324.67|2311.67|37
1622309570000|2021-05-29 17:32:50|2326.15|2313.15|2327.18|2314.18|2328.02|2315.02|2326.15|2313.15|35
1622309580000|2021-05-29 17:33:00|2327.2|2314.2|2326.88|2313.88|2327.2|2314.2|2325.96|2312.96|34
1622309590000|2021-05-29 17:33:10|2326.89|2313.89|2325.38|2312.38|2327.54|2314.54|2325.08|2312.08|35
1622309600000|2021-05-29 17:33:20|2325.43|2312.43|2322.56|2309.56|2325.43|2312.43|2321.71|2308.71|38
1622309610000|2021-05-29 17:33:30|2322.62|2309.62|2320.37|2307.37|2323.46|2310.46|2320.17|2307.17|38
1622309620000|2021-05-29 17:33:40|2320.42|2307.42|2319.81|2306.81|2322|2309|2319.44|2306.44|37
1622309630000|2021-05-29 17:33:50|2319.83|2306.83|2320.11|2307.11|2321.17|2308.17|2319.8|2306.8|38
1622309640000|2021-05-29 17:34:00|2320.14|2307.14|2321.44|2308.44|2321.76|2308.76|2319.89|2306.89|38
1622309650000|2021-05-29 17:34:10|2321.53|2308.53|2320.08|2307.08|2322.18|2309.18|2320.08|2307.08|34
1622309660000|2021-05-29 17:34:20|2320.06|2307.06|2318.83|2305.83|2320.37|2307.37|2318.83|2305.83|34
1622309670000|2021-05-29 17:34:30|2318.82|2305.82|2319.7|2306.7|2320.07|2307.07|2318.82|2305.82|38
1622309680000|2021-05-29 17:34:40|2319.76|2306.76|2318.73|2305.73|2319.76|2306.76|2318.73|2305.73|31
1622309690000|2021-05-29 17:34:50|2318.7|2305.7|2316.02|2303.02|2318.7|2305.7|2315.98|2302.98|36
1622309700000|2021-05-29 17:35:00|2316.07|2303.07|2318.75|2305.75|2319.15|2306.15|2316.07|2303.07|37
1622309710000|2021-05-29 17:35:10|2318.89|2305.89|2320.15|2307.15|2320.42|2307.42|2318.89|2305.89|35
1622309720000|2021-05-29 17:35:20|2320.02|2307.02|2320.03|2307.03|2320.03|2307.03|2318.59|2305.59|33
1622309730000|2021-05-29 17:35:30|2320.12|2307.12|2319.95|2306.95|2320.4|2307.4|2319.43|2306.43|33
1622309740000|2021-05-29 17:35:40|2319.93|2306.93|2318.97|2305.97|2319.93|2306.93|2317.75|2304.75|37
1622309750000|2021-05-29 17:35:50|2318.73|2305.73|2318.04|2305.04|2319.6|2306.6|2317.37|2304.37|38
1622309760000|2021-05-29 17:36:00|2318.07|2305.07|2319.45|2306.45|2319.72|2306.72|2318.05|2305.05|38
1622309770000|2021-05-29 17:36:10|2319.6|2306.6|2319.47|2306.47|2319.61|2306.61|2319.11|2306.11|36
1622309780000|2021-05-29 17:36:20|2319.57|2306.57|2320.98|2307.98|2320.98|2307.98|2319.25|2306.25|35
1622309790000|2021-05-29 17:36:30|2321.18|2308.18|2318.96|2305.96|2321.29|2308.29|2318.96|2305.96|35
1622309800000|2021-05-29 17:36:40|2318.86|2305.86|2320.51|2307.51|2320.71|2307.71|2318.32|2305.32|35
1622309810000|2021-05-29 17:36:50|2320.58|2307.58|2320.52|2307.52|2321.6|2308.6|2320.15|2307.15|37
1622309820000|2021-05-29 17:37:00|2320.46|2307.46|2320.23|2307.23|2320.54|2307.54|2319.11|2306.11|37
1622309830000|2021-05-29 17:37:10|2320.2|2307.2|2317.31|2304.31|2320.2|2307.2|2317.22|2304.22|37
1622309840000|2021-05-29 17:37:20|2317.43|2304.43|2315.24|2302.24|2317.46|2304.46|2315.24|2302.24|39
1622309850000|2021-05-29 17:37:30|2315.25|2302.25|2314.59|2301.59|2315.36|2302.36|2313.25|2300.25|37
1622309860000|2021-05-29 17:37:40|2314.63|2301.63|2313.63|2300.63|2314.67|2301.67|2312.96|2299.96|39
1622309870000|2021-05-29 17:37:50|2313.58|2300.58|2314.72|2301.72|2314.92|2301.92|2313.19|2300.19|38
1622309880000|2021-05-29 17:38:00|2314.71|2301.71|2313.21|2300.21|2315.14|2302.14|2313.14|2300.14|38
1622309890000|2021-05-29 17:38:10|2313.11|2300.11|2310.91|2297.91|2313.23|2300.23|2310.91|2297.91|37
1622309900000|2021-05-29 17:38:20|2310.89|2297.89|2314.06|2301.06|2314.14|2301.14|2310.89|2297.89|35
1622309910000|2021-05-29 17:38:30|2314.07|2301.07|2314.6|2301.6|2315.38|2302.38|2313.63|2300.63|36
1622309920000|2021-05-29 17:38:40|2314.59|2301.59|2314.43|2301.43|2315.24|2302.24|2314.3|2301.3|38
1622309930000|2021-05-29 17:38:50|2314.45|2301.45|2315.81|2302.81|2316.03|2303.03|2314.45|2301.45|39
1622309940000|2021-05-29 17:39:00|2315.73|2302.73|2316.69|2303.69|2316.86|2303.86|2315.6|2302.6|35
1622309950000|2021-05-29 17:39:10|2316.62|2303.62|2317.2|2304.2|2317.39|2304.39|2316.62|2303.62|39
1622309960000|2021-05-29 17:39:20|2317.21|2304.21|2317.14|2304.14|2317.54|2304.54|2315.92|2302.92|36
1622309970000|2021-05-29 17:39:30|2317.21|2304.21|2313.79|2300.79|2317.21|2304.21|2313.08|2300.08|38
1622309980000|2021-05-29 17:39:40|2313.81|2300.81|2316.03|2303.03|2316.92|2303.92|2313.81|2300.81|37
1622309990000|2021-05-29 17:39:50|2316.09|2303.09|2318.47|2305.47|2318.47|2305.47|2316.01|2303.01|36
1622310000000|2021-05-29 17:40:00|2317.88|2304.88|2315.08|2302.08|2318.19|2305.19|2314.95|2301.95|40
1622310010000|2021-05-29 17:40:10|2314.68|2301.68|2314.76|2301.76|2315.09|2302.09|2314.32|2301.32|37
1622310020000|2021-05-29 17:40:20|2314.75|2301.75|2312.25|2299.25|2314.93|2301.93|2312.24|2299.24|38
1622310030000|2021-05-29 17:40:30|2312.16|2299.16|2311.95|2298.95|2312.16|2299.16|2309.66|2296.66|38
1622310040000|2021-05-29 17:40:40|2311.92|2298.92|2308.96|2295.96|2311.92|2298.92|2308.79|2295.79|40
1622310050000|2021-05-29 17:40:50|2308.62|2295.62|2307.91|2294.91|2308.96|2295.96|2307.91|2294.91|35
1622310060000|2021-05-29 17:41:00|2307.9|2294.9|2309.48|2296.48|2310.56|2297.56|2307.85|2294.85|38
1622310070000|2021-05-29 17:41:10|2309.11|2296.11|2309.78|2296.78|2309.85|2296.85|2308.48|2295.48|37
1622310080000|2021-05-29 17:41:20|2309.7|2296.7|2308.18|2295.18|2309.78|2296.78|2308.08|2295.08|34
1622310090000|2021-05-29 17:41:30|2308.08|2295.08|2305.57|2292.57|2308.41|2295.41|2305.52|2292.52|39
1622310100000|2021-05-29 17:41:40|2305.4|2292.4|2304.85|2291.85|2306.92|2293.92|2303.95|2290.95|38
1622310110000|2021-05-29 17:41:50|2305|2292|2307.59|2294.59|2307.59|2294.59|2305|2292|35
1622310120000|2021-05-29 17:42:00|2307.67|2294.67|2308.68|2295.68|2309.01|2296.01|2307.52|2294.52|37
1622310130000|2021-05-29 17:42:10|2308.97|2295.97|2310.22|2297.22|2311.04|2298.04|2308.97|2295.97|33
1622310140000|2021-05-29 17:42:20|2310.12|2297.12|2307.64|2294.64|2310.12|2297.12|2307.01|2294.01|37
1622310150000|2021-05-29 17:42:30|2307.62|2294.62|2310.06|2297.06|2310.06|2297.06|2307.62|2294.62|34
1622310160000|2021-05-29 17:42:40|2309.97|2296.97|2311.1|2298.1|2311.1|2298.1|2309.03|2296.03|37
1622310170000|2021-05-29 17:42:50|2311.11|2298.11|2309.18|2296.18|2311.22|2298.22|2309|2296|36
1622310180000|2021-05-29 17:43:00|2309.07|2296.07|2308.12|2295.12|2309.19|2296.19|2307.51|2294.51|38
1622310190000|2021-05-29 17:43:10|2308.14|2295.14|2307.71|2294.71|2309.29|2296.29|2307.56|2294.56|36
1622310200000|2021-05-29 17:43:20|2307.89|2294.89|2309.62|2296.62|2309.62|2296.62|2307.54|2294.54|37
1622310210000|2021-05-29 17:43:30|2309.84|2296.84|2308.31|2295.31|2309.97|2296.97|2307.84|2294.84|39
1622310220000|2021-05-29 17:43:40|2308.34|2295.34|2310.95|2297.95|2310.95|2297.95|2308.34|2295.34|40
1622310230000|2021-05-29 17:43:50|2310.97|2297.97|2310.17|2297.17|2311.55|2298.55|2309.12|2296.12|38
1622310240000|2021-05-29 17:44:00|2310.08|2297.08|2309.84|2296.84|2311.12|2298.12|2309.84|2296.84|38
1622310250000|2021-05-29 17:44:10|2309.88|2296.88|2311.29|2298.29|2311.29|2298.29|2309.83|2296.83|37
1622310260000|2021-05-29 17:44:20|2311.09|2298.09|2312.01|2299.01|2312.17|2299.17|2310.66|2297.66|33
1622310270000|2021-05-29 17:44:30|2312.03|2299.03|2309.39|2296.39|2312.17|2299.17|2309.39|2296.39|36
1622310280000|2021-05-29 17:44:40|2309.2|2296.2|2308.62|2295.62|2309.93|2296.93|2308.62|2295.62|33
1622310290000|2021-05-29 17:44:50|2309.3|2296.3|2310.34|2297.34|2310.34|2297.34|2308.81|2295.81|38
1622310300000|2021-05-29 17:45:00|2310.32|2297.32|2308.74|2295.74|2310.32|2297.32|2308.74|2295.74|38
1622310310000|2021-05-29 17:45:10|2308.72|2295.72|2307.7|2294.7|2308.72|2295.72|2307.12|2294.12|37
1622310320000|2021-05-29 17:45:20|2307.74|2294.74|2304.08|2291.08|2307.79|2294.79|2303.83|2290.83|34
1622310330000|2021-05-29 17:45:30|2304.21|2291.21|2304.85|2291.85|2306.74|2293.74|2304.21|2291.21|39
1622310340000|2021-05-29 17:45:40|2304.8|2291.8|2305.75|2292.75|2306.86|2293.86|2304.8|2291.8|40
1622310350000|2021-05-29 17:45:50|2305.86|2292.86|2306.72|2293.72|2306.72|2293.72|2304.94|2291.94|38
1622310360000|2021-05-29 17:46:00|2307.48|2294.48|2310.05|2297.05|2310.38|2297.38|2307.44|2294.44|39
1622310370000|2021-05-29 17:46:10|2310.09|2297.09|2308.81|2295.81|2310.5|2297.5|2308.49|2295.49|39
1622310380000|2021-05-29 17:46:20|2308.97|2295.97|2308.68|2295.68|2309.09|2296.09|2308.3|2295.3|39
1622310390000|2021-05-29 17:46:30|2308.64|2295.64|2308.69|2295.69|2309.43|2296.43|2307.95|2294.95|40
1622310400000|2021-05-29 17:46:40|2308.76|2295.76|2308.59|2295.59|2309.22|2296.22|2308.09|2295.09|39
1622310410000|2021-05-29 17:46:50|2308.63|2295.63|2307.59|2294.59|2309.14|2296.14|2306.69|2293.69|39
1622310420000|2021-05-29 17:47:00|2307.6|2294.6|2305.74|2292.74|2308.54|2295.54|2305.72|2292.72|38
1622310430000|2021-05-29 17:47:10|2305.6|2292.6|2300.86|2287.86|2305.6|2292.6|2300.86|2287.86|40
1622310440000|2021-05-29 17:47:20|2300.89|2287.89|2299.65|2286.65|2300.89|2287.89|2298.09|2285.09|40
1622310450000|2021-05-29 17:47:30|2299.66|2286.66|2298.64|2285.64|2301.45|2288.45|2298.58|2285.58|36
1622310460000|2021-05-29 17:47:40|2298.82|2285.82|2297.15|2284.15|2299.14|2286.14|2297.15|2284.15|38
1622310470000|2021-05-29 17:47:50|2297.16|2284.16|2295.23|2282.23|2297.22|2284.22|2293.73|2280.73|40
1622310480000|2021-05-29 17:48:00|2295.26|2282.26|2295.88|2282.88|2297.91|2284.91|2295.23|2282.23|39
1622310490000|2021-05-29 17:48:10|2295.95|2282.95|2293.28|2280.28|2295.95|2282.95|2293.02|2280.02|36
1622310500000|2021-05-29 17:48:20|2293.16|2280.16|2289.31|2276.31|2293.26|2280.26|2289.31|2276.31|39
1622310510000|2021-05-29 17:48:30|2289.21|2276.21|2291.19|2278.19|2291.19|2278.19|2286.48|2273.48|37
1622310520000|2021-05-29 17:48:40|2291.24|2278.24|2289.29|2276.29|2292.01|2279.01|2289.27|2276.27|37
1622310530000|2021-05-29 17:48:50|2289.24|2276.24|2288.81|2275.81|2289.48|2276.48|2288.21|2275.21|37
1622310540000|2021-05-29 17:49:00|2288.78|2275.78|2285.57|2272.57|2288.88|2275.88|2283.95|2270.95|40
1622310550000|2021-05-29 17:49:10|2285.56|2272.56|2287.37|2274.37|2287.79|2274.79|2284.5|2271.5|39
1622310560000|2021-05-29 17:49:20|2287.08|2274.08|2290.8|2277.8|2290.8|2277.8|2287.08|2274.08|39
1622310570000|2021-05-29 17:49:30|2291.1|2278.1|2292.65|2279.65|2292.77|2279.77|2290.58|2277.58|39
1622310580000|2021-05-29 17:49:40|2292.57|2279.57|2292.49|2279.49|2293.42|2280.42|2292.39|2279.39|36
1622310590000|2021-05-29 17:49:50|2292.5|2279.5|2289.64|2276.64|2293.26|2280.26|2289.1|2276.1|39
1622310600000|2021-05-29 17:50:00|2289.76|2276.76|2288.49|2275.49|2291.97|2278.97|2288.49|2275.49|40
1622310610000|2021-05-29 17:50:10|2288.33|2275.33|2285.06|2272.06|2289.31|2276.31|2284.96|2271.96|36
1622310620000|2021-05-29 17:50:20|2285.07|2272.07|2284.11|2271.11|2286.12|2273.12|2284.11|2271.11|38
1622310630000|2021-05-29 17:50:30|2283.6|2270.6|2280.78|2267.78|2283.79|2270.79|2280.49|2267.49|37
1622310640000|2021-05-29 17:50:40|2280.96|2267.96|2278.03|2265.03|2282.05|2269.05|2277.8|2264.8|37
1622310650000|2021-05-29 17:50:50|2278|2265|2276.79|2263.79|2279.58|2266.58|2275.72|2262.72|38
1622310660000|2021-05-29 17:51:00|2277.31|2264.31|2275.66|2262.66|2280.44|2267.44|2274.91|2261.91|38
1622310670000|2021-05-29 17:51:10|2275.84|2262.84|2275.44|2262.44|2278.26|2265.26|2274.86|2261.86|38
1622310680000|2021-05-29 17:51:20|2275.31|2262.31|2276.37|2263.37|2276.96|2263.96|2275.31|2262.31|40
1622310690000|2021-05-29 17:51:30|2276.91|2263.91|2279.02|2266.02|2279.19|2266.19|2276.91|2263.91|40
1622310700000|2021-05-29 17:51:40|2279.11|2266.11|2277.83|2264.83|2279.79|2266.79|2277.83|2264.83|37
1622310710000|2021-05-29 17:51:50|2277.71|2264.71|2276.53|2263.53|2277.86|2264.86|2275.51|2262.51|39
1622310720000|2021-05-29 17:52:00|2276.56|2263.56|2281.62|2268.62|2281.8|2268.8|2276.07|2263.07|35
1622310730000|2021-05-29 17:52:10|2281.72|2268.72|2279.57|2266.57|2282.14|2269.14|2279.56|2266.56|40
1622310740000|2021-05-29 17:52:20|2279.23|2266.23|2277.43|2264.43|2279.45|2266.45|2277.43|2264.43|37
1622310750000|2021-05-29 17:52:30|2277.39|2264.39|2278.4|2265.4|2278.77|2265.77|2276.86|2263.86|39
1622310760000|2021-05-29 17:52:40|2278.01|2265.01|2277.42|2264.42|2278.01|2265.01|2275.44|2262.44|38
1622310770000|2021-05-29 17:52:50|2277.36|2264.36|2277.83|2264.83|2278.87|2265.87|2276.98|2263.98|36
1622310780000|2021-05-29 17:53:00|2277.74|2264.74|2281.41|2268.41|2282.43|2269.43|2276.99|2263.99|39
1622310790000|2021-05-29 17:53:10|2280.48|2267.48|2277.59|2264.59|2280.59|2267.59|2277.43|2264.43|37
1622310800000|2021-05-29 17:53:20|2277.8|2264.8|2275.5|2262.5|2278.66|2265.66|2275.39|2262.39|40
1622310810000|2021-05-29 17:53:30|2275.45|2262.45|2277.85|2264.85|2278.2|2265.2|2274.33|2261.33|39
1622310820000|2021-05-29 17:53:40|2277.56|2264.56|2276.17|2263.17|2277.56|2264.56|2275.16|2262.16|39
1622310830000|2021-05-29 17:53:50|2276.35|2263.35|2274.77|2261.77|2276.6|2263.6|2273.98|2260.98|39
1622310840000|2021-05-29 17:54:00|2274.62|2261.62|2274.44|2261.44|2275.93|2262.93|2273.91|2260.91|39
1622310850000|2021-05-29 17:54:10|2274.54|2261.54|2273.96|2260.96|2274.6|2261.6|2273.28|2260.28|38
1622310860000|2021-05-29 17:54:20|2273.98|2260.98|2273.94|2260.94|2274.94|2261.94|2273.52|2260.52|37
1622310870000|2021-05-29 17:54:30|2273.78|2260.78|2273.47|2260.47|2273.78|2260.78|2273.07|2260.07|38
1622310880000|2021-05-29 17:54:40|2273.52|2260.52|2267.22|2254.22|2273.57|2260.57|2267.16|2254.16|40
1622310890000|2021-05-29 17:54:50|2267.28|2254.28|2271.23|2258.23|2271.52|2258.52|2267.08|2254.08|40
1622310900000|2021-05-29 17:55:00|2271.2|2258.2|2272.1|2259.1|2272.1|2259.1|2269.95|2256.95|37
1622310910000|2021-05-29 17:55:10|2272.11|2259.11|2273.76|2260.76|2274.21|2261.21|2270.46|2257.46|37
1622310920000|2021-05-29 17:55:20|2273.66|2260.66|2273.84|2260.84|2274.09|2261.09|2272.32|2259.32|38
1622310930000|2021-05-29 17:55:30|2274.06|2261.06|2272.21|2259.21|2274.08|2261.08|2272.06|2259.06|40
1622310940000|2021-05-29 17:55:40|2272.41|2259.41|2272.54|2259.54|2273.03|2260.03|2272.05|2259.05|40
1622310950000|2021-05-29 17:55:50|2272.84|2259.84|2272.99|2259.99|2273.51|2260.51|2271.82|2258.82|40
1622310960000|2021-05-29 17:56:00|2273.04|2260.04|2276.12|2263.12|2276.12|2263.12|2272.93|2259.93|38
1622310970000|2021-05-29 17:56:10|2276.13|2263.13|2282.44|2269.44|2282.44|2269.44|2276.12|2263.12|38
1622310980000|2021-05-29 17:56:20|2282.5|2269.5|2285.97|2272.97|2286.16|2273.16|2282.5|2269.5|39
1622310990000|2021-05-29 17:56:30|2286.16|2273.16|2284.99|2271.99|2286.81|2273.81|2284.99|2271.99|36
1622311000000|2021-05-29 17:56:40|2284.48|2271.48|2284.42|2271.42|2285.14|2272.14|2283.87|2270.87|40
1622311010000|2021-05-29 17:56:50|2284.31|2271.31|2280.26|2267.26|2284.31|2271.31|2280.18|2267.18|40
1622311020000|2021-05-29 17:57:00|2280.31|2267.31|2284.23|2271.23|2284.62|2271.62|2279.64|2266.64|40
1622311030000|2021-05-29 17:57:10|2284.29|2271.29|2282.05|2269.05|2284.29|2271.29|2281.82|2268.82|38
1622311040000|2021-05-29 17:57:20|2281.98|2268.98|2278.3|2265.3|2282.09|2269.09|2278.07|2265.07|40
1622311050000|2021-05-29 17:57:30|2278.26|2265.26|2279.69|2266.69|2279.69|2266.69|2277.44|2264.44|38
1622311060000|2021-05-29 17:57:40|2279.57|2266.57|2277.73|2264.73|2279.57|2266.57|2276.3|2263.3|40
1622311070000|2021-05-29 17:57:50|2277.7|2264.7|2275.8|2262.8|2278.74|2265.74|2275.8|2262.8|35
1622311080000|2021-05-29 17:58:00|2275.57|2262.57|2275.02|2262.02|2275.61|2262.61|2273.01|2260.01|39
1622311090000|2021-05-29 17:58:10|2274.77|2261.77|2275.38|2262.38|2276.59|2263.59|2273.32|2260.32|40
1622311100000|2021-05-29 17:58:20|2275.37|2262.37|2274.29|2261.29|2276.9|2263.9|2274.29|2261.29|38
1622311110000|2021-05-29 17:58:30|2274.27|2261.27|2273.83|2260.83|2275.5|2262.5|2273.8|2260.8|36
1622311120000|2021-05-29 17:58:40|2274.22|2261.22|2274.18|2261.18|2274.86|2261.86|2273.51|2260.51|38
1622311130000|2021-05-29 17:58:50|2273.83|2260.83|2275.56|2262.56|2275.96|2262.96|2273.83|2260.83|35
1622311140000|2021-05-29 17:59:00|2275.61|2262.61|2279.87|2266.87|2279.87|2266.87|2275.6|2262.6|35
1622311150000|2021-05-29 17:59:10|2279.7|2266.7|2276.39|2263.39|2279.92|2266.92|2276.39|2263.39|36
1622311160000|2021-05-29 17:59:20|2276.5|2263.5|2279.41|2266.41|2279.73|2266.73|2276.17|2263.17|39
1622311170000|2021-05-29 17:59:30|2279.28|2266.28|2278.38|2265.38|2279.42|2266.42|2278.12|2265.12|39
1622311180000|2021-05-29 17:59:40|2278.5|2265.5|2276.53|2263.53|2278.84|2265.84|2276.46|2263.46|39
1622311190000|2021-05-29 17:59:50|2276.67|2263.67|2276.64|2263.64|2277.49|2264.49|2276.43|2263.43|36
1622311200000|2021-05-29 18:00:00|2276.63|2263.63|2269.21|2256.21|2276.63|2263.63|2268.35|2255.35|40
1622311210000|2021-05-29 18:00:10|2270.28|2257.28|2268.95|2255.95|2270.28|2257.28|2268.47|2255.47|39
1622311220000|2021-05-29 18:00:20|2268.93|2255.93|2268.38|2255.38|2269.43|2256.43|2268.24|2255.24|39
1622311230000|2021-05-29 18:00:30|2268.68|2255.68|2269.1|2256.1|2269.1|2256.1|2268.39|2255.39|38
1622311240000|2021-05-29 18:00:40|2269.23|2256.23|2269.55|2256.55|2269.76|2256.76|2268.36|2255.36|36
1622311250000|2021-05-29 18:00:50|2269.52|2256.52|2269.67|2256.67|2271.05|2258.05|2268.79|2255.79|39
1622311260000|2021-05-29 18:01:00|2269.35|2256.35|2263.84|2250.84|2269.35|2256.35|2263.84|2250.84|39
1622311270000|2021-05-29 18:01:10|2263.78|2250.78|2265.09|2252.09|2265.09|2252.09|2262.9|2249.9|38
1622311280000|2021-05-29 18:01:20|2265.53|2252.53|2267.26|2254.26|2268.6|2255.6|2265.38|2252.38|40
1622311290000|2021-05-29 18:01:30|2266.95|2253.95|2272.46|2259.46|2272.46|2259.46|2266.95|2253.95|39
1622311300000|2021-05-29 18:01:40|2272.57|2259.57|2272.58|2259.58|2273.81|2260.81|2272.33|2259.33|39
1622311310000|2021-05-29 18:01:50|2272.21|2259.21|2276.92|2263.92|2277.33|2264.33|2272.21|2259.21|36
1622311320000|2021-05-29 18:02:00|2277.16|2264.16|2281.25|2268.25|2281.58|2268.58|2277.16|2264.16|38
1622311330000|2021-05-29 18:02:10|2281.07|2268.07|2282.34|2269.34|2282.34|2269.34|2280.55|2267.55|39
1622311340000|2021-05-29 18:02:20|2283.07|2270.07|2283.21|2270.21|2283.46|2270.46|2282.26|2269.26|37
1622311350000|2021-05-29 18:02:30|2283.44|2270.44|2282.74|2269.74|2284.47|2271.47|2282.74|2269.74|37
1622311360000|2021-05-29 18:02:40|2282.78|2269.78|2284.48|2271.48|2284.48|2271.48|2281.44|2268.44|37
1622311370000|2021-05-29 18:02:50|2283.88|2270.88|2282.59|2269.59|2284.08|2271.08|2282.59|2269.59|39
1622311380000|2021-05-29 18:03:00|2282.7|2269.7|2280.71|2267.71|2283.24|2270.24|2280.63|2267.63|38
1622311390000|2021-05-29 18:03:10|2280.19|2267.19|2276.89|2263.89|2280.19|2267.19|2275.8|2262.8|38
1622311400000|2021-05-29 18:03:20|2276.93|2263.93|2277.74|2264.74|2278.98|2265.98|2276.62|2263.62|40
1622311410000|2021-05-29 18:03:30|2277.72|2264.72|2279.56|2266.56|2279.56|2266.56|2276.71|2263.71|37
1622311420000|2021-05-29 18:03:40|2279.61|2266.61|2278.09|2265.09|2279.61|2266.61|2277.3|2264.3|37
1622311430000|2021-05-29 18:03:50|2277.95|2264.95|2282.93|2269.93|2283.33|2270.33|2277.95|2264.95|39
1622311440000|2021-05-29 18:04:00|2282.61|2269.61|2280.04|2267.04|2282.61|2269.61|2279.69|2266.69|36
1622311450000|2021-05-29 18:04:10|2279.7|2266.7|2278.72|2265.72|2280.02|2267.02|2278.31|2265.31|36
1622311460000|2021-05-29 18:04:20|2278.76|2265.76|2278.53|2265.53|2279.14|2266.14|2277.38|2264.38|40
1622311470000|2021-05-29 18:04:30|2278.37|2265.37|2274.6|2261.6|2278.37|2265.37|2274.6|2261.6|37
1622311480000|2021-05-29 18:04:40|2273.97|2260.97|2271.8|2258.8|2273.97|2260.97|2271.8|2258.8|37
1622311490000|2021-05-29 18:04:50|2271.95|2258.95|2269.63|2256.63|2274.24|2261.24|2269.58|2256.58|39
1622311500000|2021-05-29 18:05:00|2269.69|2256.69|2272.48|2259.48|2273.28|2260.28|2269.69|2256.69|39
1622311510000|2021-05-29 18:05:10|2272.42|2259.42|2274.44|2261.44|2274.59|2261.59|2272|2259|40
1622311520000|2021-05-29 18:05:20|2274.38|2261.38|2276.5|2263.5|2277.84|2264.84|2274.06|2261.06|37
1622311530000|2021-05-29 18:05:30|2276.66|2263.66|2274.1|2261.1|2277.62|2264.62|2274|2261|39
1622311540000|2021-05-29 18:05:40|2273.57|2260.57|2273.35|2260.35|2275.16|2262.16|2273.35|2260.35|36
1622311550000|2021-05-29 18:05:50|2273.46|2260.46|2275.28|2262.28|2275.28|2262.28|2273.46|2260.46|38
1622311560000|2021-05-29 18:06:00|2275.13|2262.13|2277.09|2264.09|2277.13|2264.13|2274.66|2261.66|39
1622311570000|2021-05-29 18:06:10|2277.05|2264.05|2276.65|2263.65|2277.55|2264.55|2276.01|2263.01|39
1622311580000|2021-05-29 18:06:20|2276.34|2263.34|2277.23|2264.23|2277.27|2264.27|2276.01|2263.01|36
1622311590000|2021-05-29 18:06:30|2277.2|2264.2|2278.69|2265.69|2280.16|2267.16|2277.2|2264.2|38
1622311600000|2021-05-29 18:06:40|2278.92|2265.92|2277.19|2264.19|2278.92|2265.92|2277.19|2264.19|38
1622311610000|2021-05-29 18:06:50|2277.14|2264.14|2275.27|2262.27|2277.49|2264.49|2274.58|2261.58|39
1622311620000|2021-05-29 18:07:00|2275.47|2262.47|2273.87|2260.87|2276.07|2263.07|2273.87|2260.87|38
1622311630000|2021-05-29 18:07:10|2273.57|2260.57|2272.24|2259.24|2274.03|2261.03|2272.21|2259.21|39
1622311640000|2021-05-29 18:07:20|2272.35|2259.35|2273.51|2260.51|2274.32|2261.32|2272.35|2259.35|39
1622311650000|2021-05-29 18:07:30|2273.29|2260.29|2273.57|2260.57|2274.61|2261.61|2273.08|2260.08|40
1622311660000|2021-05-29 18:07:40|2273.54|2260.54|2273.89|2260.89|2274.81|2261.81|2272.75|2259.75|37
1622311670000|2021-05-29 18:07:50|2273.92|2260.92|2270.88|2257.88|2275.06|2262.06|2270.88|2257.88|40
1622311680000|2021-05-29 18:08:00|2270.94|2257.94|2272.7|2259.7|2273.23|2260.23|2270.83|2257.83|39
1622311690000|2021-05-29 18:08:10|2272.76|2259.76|2272.3|2259.3|2273.45|2260.45|2271.72|2258.72|38
1622311700000|2021-05-29 18:08:20|2272.22|2259.22|2274.16|2261.16|2274.62|2261.62|2271.5|2258.5|40
1622311710000|2021-05-29 18:08:30|2274.17|2261.17|2272.71|2259.71|2275.59|2262.59|2272.44|2259.44|39
1622311720000|2021-05-29 18:08:40|2272.85|2259.85|2272.01|2259.01|2272.89|2259.89|2270.43|2257.43|39
1622311730000|2021-05-29 18:08:50|2272.41|2259.41|2268.58|2255.58|2272.53|2259.53|2268.58|2255.58|40
1622311740000|2021-05-29 18:09:00|2268.28|2255.28|2266.3|2253.3|2269|2256|2266.04|2253.04|39
1622311750000|2021-05-29 18:09:10|2266.22|2253.22|2262.6|2249.6|2267.26|2254.26|2262.6|2249.6|39
1622311760000|2021-05-29 18:09:20|2263.07|2250.07|2266.12|2253.12|2266.12|2253.12|2263.07|2250.07|37
1622311770000|2021-05-29 18:09:30|2265.48|2252.48|2264.34|2251.34|2265.89|2252.89|2263.92|2250.92|40
1622311780000|2021-05-29 18:09:40|2264.6|2251.6|2262.47|2249.47|2264.9|2251.9|2262.43|2249.43|38
1622311790000|2021-05-29 18:09:50|2262.45|2249.45|2262.05|2249.05|2262.99|2249.99|2261.45|2248.45|40
1622311800000|2021-05-29 18:10:00|2262.1|2249.1|2262.68|2249.68|2264.57|2251.57|2262.1|2249.1|40
1622311810000|2021-05-29 18:10:10|2262.75|2249.75|2259.66|2246.66|2262.75|2249.75|2259.49|2246.49|39
1622311820000|2021-05-29 18:10:20|2259.77|2246.77|2260.58|2247.58|2261.46|2248.46|2259.64|2246.64|40
1622311830000|2021-05-29 18:10:30|2260.26|2247.26|2259.64|2246.64|2260.26|2247.26|2259.55|2246.55|38
1622311840000|2021-05-29 18:10:40|2259.45|2246.45|2258.59|2245.59|2259.97|2246.97|2258.59|2245.59|39
1622311850000|2021-05-29 18:10:50|2258.48|2245.48|2259.12|2246.12|2259.25|2246.25|2257.91|2244.91|34
1622311860000|2021-05-29 18:11:00|2259.01|2246.01|2259.39|2246.39|2259.57|2246.57|2258.48|2245.48|36
1622311870000|2021-05-29 18:11:10|2259.35|2246.35|2259.43|2246.43|2259.43|2246.43|2258.53|2245.53|40
1622311880000|2021-05-29 18:11:20|2259.62|2246.62|2260.46|2247.46|2261.01|2248.01|2259.62|2246.62|38
1622311890000|2021-05-29 18:11:30|2260.22|2247.22|2258.22|2245.22|2260.34|2247.34|2257.94|2244.94|39
1622311900000|2021-05-29 18:11:40|2258.16|2245.16|2257|2244|2258.22|2245.22|2256.94|2243.94|40
1622311910000|2021-05-29 18:11:50|2256.96|2243.96|2260.08|2247.08|2260.08|2247.08|2256.39|2243.39|39
1622311920000|2021-05-29 18:12:00|2260.28|2247.28|2261.17|2248.17|2261.39|2248.39|2259.99|2246.99|37
1622311930000|2021-05-29 18:12:10|2261.12|2248.12|2261.49|2248.49|2261.62|2248.62|2261.03|2248.03|37
1622311940000|2021-05-29 18:12:20|2261.27|2248.27|2260.69|2247.69|2261.27|2248.27|2260.38|2247.38|32
1622311950000|2021-05-29 18:12:30|2261.01|2248.01|2261.01|2248.01|2262.22|2249.22|2260.85|2247.85|37
1622311960000|2021-05-29 18:12:40|2260.98|2247.98|2260.06|2247.06|2261.43|2248.43|2260.01|2247.01|40
1622311970000|2021-05-29 18:12:50|2260.04|2247.04|2261.36|2248.36|2261.4|2248.4|2259.8|2246.8|38
1622311980000|2021-05-29 18:13:00|2261.55|2248.55|2257.08|2244.08|2261.67|2248.67|2256.44|2243.44|37
1622311990000|2021-05-29 18:13:10|2256.94|2243.94|2253.03|2240.03|2256.94|2243.94|2251.67|2238.67|38
1622312000000|2021-05-29 18:13:20|2252.63|2239.63|2252.97|2239.97|2253.7|2240.7|2252.62|2239.62|37
1622312010000|2021-05-29 18:13:30|2253.07|2240.07|2250.98|2237.98|2253.27|2240.27|2250.91|2237.91|39
1622312020000|2021-05-29 18:13:40|2251.11|2238.11|2249.36|2236.36|2251.62|2238.62|2249.36|2236.36|38
1622312030000|2021-05-29 18:13:50|2249.56|2236.56|2249.74|2236.74|2249.78|2236.78|2248.61|2235.61|39
1622312040000|2021-05-29 18:14:00|2249.83|2236.83|2249.01|2236.01|2250.89|2237.89|2248.69|2235.69|39
1622312050000|2021-05-29 18:14:10|2249.22|2236.22|2250.54|2237.54|2250.54|2237.54|2248.93|2235.93|37
1622312060000|2021-05-29 18:14:20|2250.69|2237.69|2252.86|2239.86|2252.87|2239.87|2250.69|2237.69|39
1622312070000|2021-05-29 18:14:30|2253.08|2240.08|2252.1|2239.1|2253.99|2240.99|2252.1|2239.1|39
1622312080000|2021-05-29 18:14:40|2252.2|2239.2|2250.04|2237.04|2252.74|2239.74|2250.04|2237.04|37
1622312090000|2021-05-29 18:14:50|2250.03|2237.03|2249.86|2236.86|2250.07|2237.07|2249.18|2236.18|37
1622312100000|2021-05-29 18:15:00|2249.89|2236.89|2252.44|2239.44|2252.55|2239.55|2249.41|2236.41|37
1622312110000|2021-05-29 18:15:10|2252.4|2239.4|2255.09|2242.09|2255.09|2242.09|2252.4|2239.4|33
1622312120000|2021-05-29 18:15:20|2255.19|2242.19|2254.76|2241.76|2256.8|2243.8|2254.76|2241.76|37
1622312130000|2021-05-29 18:15:30|2254.81|2241.81|2253.2|2240.2|2255.49|2242.49|2253.2|2240.2|36
1622312140000|2021-05-29 18:15:40|2253.09|2240.09|2253.36|2240.36|2253.43|2240.43|2252.42|2239.42|39
1622312150000|2021-05-29 18:15:50|2253.41|2240.41|2253.63|2240.63|2253.76|2240.76|2253.2|2240.2|32
1622312160000|2021-05-29 18:16:00|2253.59|2240.59|2257.58|2244.58|2257.58|2244.58|2253.56|2240.56|37
1622312170000|2021-05-29 18:16:10|2257.84|2244.84|2258.35|2245.35|2258.92|2245.92|2257.61|2244.61|40
1622312180000|2021-05-29 18:16:20|2258.57|2245.57|2259.33|2246.33|2259.33|2246.33|2258.57|2245.57|38
1622312190000|2021-05-29 18:16:30|2259.52|2246.52|2261.28|2248.28|2262.25|2249.25|2259.52|2246.52|39
1622312200000|2021-05-29 18:16:40|2260.49|2247.49|2263.09|2250.09|2263.1|2250.1|2260.01|2247.01|38
1622312210000|2021-05-29 18:16:50|2263.22|2250.22|2263.92|2250.92|2264.62|2251.62|2263.16|2250.16|38
1622312220000|2021-05-29 18:17:00|2263.63|2250.63|2259.79|2246.79|2263.98|2250.98|2259.63|2246.63|40
1622312230000|2021-05-29 18:17:10|2259.8|2246.8|2258.6|2245.6|2259.96|2246.96|2258.45|2245.45|36
1622312240000|2021-05-29 18:17:20|2258.52|2245.52|2255.59|2242.59|2258.82|2245.82|2255.41|2242.41|35
1622312250000|2021-05-29 18:17:30|2255.49|2242.49|2256.77|2243.77|2256.77|2243.77|2254.78|2241.78|39
1622312260000|2021-05-29 18:17:40|2256.68|2243.68|2255.3|2242.3|2256.78|2243.78|2254.81|2241.81|38
1622312270000|2021-05-29 18:17:50|2255.06|2242.06|2258.13|2245.13|2258.14|2245.14|2255.06|2242.06|38
1622312280000|2021-05-29 18:18:00|2258.19|2245.19|2259.8|2246.8|2259.8|2246.8|2257.79|2244.79|36
1622312290000|2021-05-29 18:18:10|2259.83|2246.83|2257.1|2244.1|2260.28|2247.28|2257.1|2244.1|38
1622312300000|2021-05-29 18:18:20|2257.17|2244.17|2257.16|2244.16|2257.55|2244.55|2256.99|2243.99|38
1622312310000|2021-05-29 18:18:30|2257.18|2244.18|2258.58|2245.58|2258.58|2245.58|2257.11|2244.11|33
1622312320000|2021-05-29 18:18:40|2258.7|2245.7|2259.77|2246.77|2259.77|2246.77|2257.58|2244.58|38
1622312330000|2021-05-29 18:18:50|2259.61|2246.61|2261.65|2248.65|2261.79|2248.79|2259.55|2246.55|38
1622312340000|2021-05-29 18:19:00|2261.88|2248.88|2259.1|2246.1|2261.88|2248.88|2259.1|2246.1|37
1622312350000|2021-05-29 18:19:10|2259.11|2246.11|2255.28|2242.28|2259.41|2246.41|2254.87|2241.87|38
1622312360000|2021-05-29 18:19:20|2255.32|2242.32|2255.74|2242.74|2256.07|2243.07|2254.89|2241.89|39
1622312370000|2021-05-29 18:19:30|2255.57|2242.57|2258.31|2245.31|2258.33|2245.33|2254.97|2241.97|39
1622312380000|2021-05-29 18:19:40|2258.34|2245.34|2257.35|2244.35|2258.86|2245.86|2257.33|2244.33|35
1622312390000|2021-05-29 18:19:50|2257.31|2244.31|2255.38|2242.38|2257.31|2244.31|2255.38|2242.38|37
1622312400000|2021-05-29 18:20:00|2255.15|2242.15|2254.29|2241.29|2255.15|2242.15|2253.56|2240.56|39
1622312410000|2021-05-29 18:20:10|2254.48|2241.48|2256.95|2243.95|2257.24|2244.24|2254.41|2241.41|37
1622312420000|2021-05-29 18:20:20|2257.11|2244.11|2257.59|2244.59|2257.86|2244.86|2256.72|2243.72|39
1622312430000|2021-05-29 18:20:30|2257.68|2244.68|2259|2246|2259.09|2246.09|2257.43|2244.43|35
1622312440000|2021-05-29 18:20:40|2259.04|2246.04|2257.8|2244.8|2259.62|2246.62|2257.36|2244.36|36
1622312450000|2021-05-29 18:20:50|2257.85|2244.85|2259.46|2246.46|2259.81|2246.81|2257.78|2244.78|35
1622312460000|2021-05-29 18:21:00|2258.83|2245.83|2259.42|2246.42|2260.53|2247.53|2258.52|2245.52|37
1622312470000|2021-05-29 18:21:10|2259.52|2246.52|2260.16|2247.16|2260.93|2247.93|2259.4|2246.4|37
1622312480000|2021-05-29 18:21:20|2259.98|2246.98|2259.4|2246.4|2260.16|2247.16|2258.52|2245.52|36
1622312490000|2021-05-29 18:21:30|2259.38|2246.38|2260.47|2247.47|2260.78|2247.78|2259.36|2246.36|35
1622312500000|2021-05-29 18:21:40|2260.55|2247.55|2261.46|2248.46|2261.64|2248.64|2260.24|2247.24|33
1622312510000|2021-05-29 18:21:50|2261.24|2248.24|2261.8|2248.8|2261.8|2248.8|2260.43|2247.43|37
1622312520000|2021-05-29 18:22:00|2262.52|2249.52|2262.99|2249.99|2263.03|2250.03|2261.85|2248.85|38
1622312530000|2021-05-29 18:22:10|2262.98|2249.98|2264.27|2251.27|2264.27|2251.27|2262.71|2249.71|37
1622312540000|2021-05-29 18:22:20|2264.39|2251.39|2268.24|2255.24|2268.58|2255.58|2264.39|2251.39|39
1622312550000|2021-05-29 18:22:30|2268.5|2255.5|2266.61|2253.61|2269.75|2256.75|2266.61|2253.61|39
1622312560000|2021-05-29 18:22:40|2266.86|2253.86|2267.67|2254.67|2267.79|2254.79|2266.86|2253.86|38
1622312570000|2021-05-29 18:22:50|2267.48|2254.48|2268.92|2255.92|2269.14|2256.14|2267.48|2254.48|37
1622312580000|2021-05-29 18:23:00|2269.47|2256.47|2268.35|2255.35|2269.53|2256.53|2268.13|2255.13|34
1622312590000|2021-05-29 18:23:10|2268.44|2255.44|2266.45|2253.45|2268.53|2255.53|2265.73|2252.73|34
1622312600000|2021-05-29 18:23:20|2266.21|2253.21|2268.21|2255.21|2268.5|2255.5|2266.16|2253.16|35
1622312610000|2021-05-29 18:23:30|2267.94|2254.94|2267.29|2254.29|2268.34|2255.34|2267.29|2254.29|35
1622312620000|2021-05-29 18:23:40|2267.24|2254.24|2268.03|2255.03|2268.03|2255.03|2267.15|2254.15|33
1622312630000|2021-05-29 18:23:50|2268|2255|2268.39|2255.39|2268.77|2255.77|2267.61|2254.61|38
1622312640000|2021-05-29 18:24:00|2268.38|2255.38|2270.15|2257.15|2270.22|2257.22|2268.38|2255.38|40
1622312650000|2021-05-29 18:24:10|2270.12|2257.12|2268.92|2255.92|2270.26|2257.26|2268.89|2255.89|35
1622312660000|2021-05-29 18:24:20|2268.88|2255.88|2267.22|2254.22|2268.95|2255.95|2266.95|2253.95|34
1622312670000|2021-05-29 18:24:30|2267.32|2254.32|2269.78|2256.78|2269.82|2256.82|2267.32|2254.32|34
1622312680000|2021-05-29 18:24:40|2269.82|2256.82|2268.11|2255.11|2269.82|2256.82|2268|2255|35
1622312690000|2021-05-29 18:24:50|2268.23|2255.23|2268.36|2255.36|2268.69|2255.69|2268.11|2255.11|35
1622312700000|2021-05-29 18:25:00|2268.34|2255.34|2269.8|2256.8|2269.8|2256.8|2267.46|2254.46|37
1622312710000|2021-05-29 18:25:10|2269.98|2256.98|2271.41|2258.41|2271.42|2258.42|2269.88|2256.88|34
1622312720000|2021-05-29 18:25:20|2271.1|2258.1|2271.85|2258.85|2272.39|2259.39|2270.35|2257.35|38
1622312730000|2021-05-29 18:25:30|2272.01|2259.01|2272.3|2259.3|2272.69|2259.69|2271.88|2258.88|37
1622312740000|2021-05-29 18:25:40|2272.14|2259.14|2273.37|2260.37|2273.37|2260.37|2271.39|2258.39|39
1622312750000|2021-05-29 18:25:50|2273.42|2260.42|2272.79|2259.79|2273.56|2260.56|2272.79|2259.79|28
1622312760000|2021-05-29 18:26:00|2272.81|2259.81|2272.88|2259.88|2272.88|2259.88|2271.5|2258.5|37
1622312770000|2021-05-29 18:26:10|2273.01|2260.01|2272.05|2259.05|2273.16|2260.16|2271.5|2258.5|38
1622312780000|2021-05-29 18:26:20|2271.98|2258.98|2272.38|2259.38|2272.94|2259.94|2271.89|2258.89|39
1622312790000|2021-05-29 18:26:30|2272.4|2259.4|2273.59|2260.59|2273.59|2260.59|2272.35|2259.35|35
1622312800000|2021-05-29 18:26:40|2273.58|2260.58|2274.41|2261.41|2275.1|2262.1|2273.18|2260.18|38
1622312810000|2021-05-29 18:26:50|2274.24|2261.24|2274.88|2261.88|2274.88|2261.88|2274.01|2261.01|32
1622312820000|2021-05-29 18:27:00|2274.92|2261.92|2273.66|2260.66|2275.19|2262.19|2273.62|2260.62|37
1622312830000|2021-05-29 18:27:10|2273.65|2260.65|2272.92|2259.92|2273.65|2260.65|2272.17|2259.17|38
1622312840000|2021-05-29 18:27:20|2272.94|2259.94|2272.71|2259.71|2272.94|2259.94|2271.76|2258.76|37
1622312850000|2021-05-29 18:27:30|2272.63|2259.63|2270.45|2257.45|2272.78|2259.78|2270.32|2257.32|37
1622312860000|2021-05-29 18:27:40|2270.46|2257.46|2272.4|2259.4|2272.42|2259.42|2270.46|2257.46|33
1622312870000|2021-05-29 18:27:50|2272.16|2259.16|2271.44|2258.44|2272.16|2259.16|2271.19|2258.19|32
1622312880000|2021-05-29 18:28:00|2271.59|2258.59|2271.32|2258.32|2272.11|2259.11|2271.2|2258.2|36
1622312890000|2021-05-29 18:28:10|2271.4|2258.4|2266.9|2253.9|2271.4|2258.4|2266.9|2253.9|40
1622312900000|2021-05-29 18:28:20|2266.52|2253.52|2267.37|2254.37|2267.81|2254.81|2265.8|2252.8|39
1622312910000|2021-05-29 18:28:30|2267.32|2254.32|2268.95|2255.95|2269.11|2256.11|2267.24|2254.24|37
1622312920000|2021-05-29 18:28:40|2268.85|2255.85|2268.86|2255.86|2269.79|2256.79|2268.84|2255.84|38
1622312930000|2021-05-29 18:28:50|2268.89|2255.89|2270.04|2257.04|2270.04|2257.04|2268.8|2255.8|29
1622312940000|2021-05-29 18:29:00|2270.13|2257.13|2267.61|2254.61|2270.33|2257.33|2267.61|2254.61|37
1622312950000|2021-05-29 18:29:10|2267.55|2254.55|2267.08|2254.08|2268|2255|2267.08|2254.08|36
1622312960000|2021-05-29 18:29:20|2267.18|2254.18|2267|2254|2268.18|2255.18|2266.92|2253.92|38
1622312970000|2021-05-29 18:29:30|2267.14|2254.14|2266.21|2253.21|2267.73|2254.73|2266.21|2253.21|39
1622312980000|2021-05-29 18:29:40|2266.2|2253.2|2264.69|2251.69|2266.29|2253.29|2264.66|2251.66|38
1622312990000|2021-05-29 18:29:50|2264.72|2251.72|2264.39|2251.39|2265.14|2252.14|2264.39|2251.39|38
1622313000000|2021-05-29 18:30:00|2264.31|2251.31|2265.63|2252.63|2265.88|2252.88|2263.64|2250.64|39
1622313010000|2021-05-29 18:30:10|2265.77|2252.77|2270.03|2257.03|2270.07|2257.07|2265.77|2252.77|39
1622313020000|2021-05-29 18:30:20|2270.07|2257.07|2272.93|2259.93|2272.93|2259.93|2270.07|2257.07|37
1622313030000|2021-05-29 18:30:30|2272.88|2259.88|2273.87|2260.87|2274.07|2261.07|2272.44|2259.44|38
1622313040000|2021-05-29 18:30:40|2273.66|2260.66|2273.7|2260.7|2275.02|2262.02|2273.06|2260.06|39
1622313050000|2021-05-29 18:30:50|2273.74|2260.74|2274.87|2261.87|2275.09|2262.09|2273.74|2260.74|35
1622313060000|2021-05-29 18:31:00|2274.84|2261.84|2278.8|2265.8|2279.93|2266.93|2274.84|2261.84|39
1622313070000|2021-05-29 18:31:10|2278.72|2265.72|2282.31|2269.31|2282.31|2269.31|2278.56|2265.56|37
1622313080000|2021-05-29 18:31:20|2282.96|2269.96|2284.22|2271.22|2284.45|2271.45|2281.6|2268.6|40
1622313090000|2021-05-29 18:31:30|2284.35|2271.35|2282.14|2269.14|2284.35|2271.35|2282.09|2269.09|38
1622313100000|2021-05-29 18:31:40|2282.19|2269.19|2281.42|2268.42|2283.05|2270.05|2281.28|2268.28|37
1622313110000|2021-05-29 18:31:50|2281.39|2268.39|2281.96|2268.96|2282.09|2269.09|2281|2268|38
1622313120000|2021-05-29 18:32:00|2282.14|2269.14|2281.09|2268.09|2282.14|2269.14|2279.74|2266.74|39
1622313130000|2021-05-29 18:32:10|2281.06|2268.06|2280.91|2267.91|2281.15|2268.15|2280.08|2267.08|36
1622313140000|2021-05-29 18:32:20|2280.84|2267.84|2283.32|2270.32|2283.73|2270.73|2279.71|2266.71|39
1622313150000|2021-05-29 18:32:30|2283.42|2270.42|2284.14|2271.14|2284.25|2271.25|2282.63|2269.63|37
1622313160000|2021-05-29 18:32:40|2284.02|2271.02|2284.4|2271.4|2284.6|2271.6|2281.89|2268.89|38
1622313170000|2021-05-29 18:32:50|2284.37|2271.37|2285.6|2272.6|2287.27|2274.27|2284.37|2271.37|39
1622313180000|2021-05-29 18:33:00|2285.72|2272.72|2288.72|2275.72|2289.34|2276.34|2285.61|2272.61|40
1622313190000|2021-05-29 18:33:10|2288.28|2275.28|2285.03|2272.03|2288.28|2275.28|2284.97|2271.97|40
1622313200000|2021-05-29 18:33:20|2285.13|2272.13|2285.7|2272.7|2286.39|2273.39|2284.02|2271.02|38
1622313210000|2021-05-29 18:33:30|2285.22|2272.22|2287.72|2274.72|2287.96|2274.96|2284.62|2271.62|40
1622313220000|2021-05-29 18:33:40|2287.55|2274.55|2287.89|2274.89|2288.57|2275.57|2286.92|2273.92|38
1622313230000|2021-05-29 18:33:50|2287.93|2274.93|2288.31|2275.31|2288.83|2275.83|2286.45|2273.45|37
1622313240000|2021-05-29 18:34:00|2288.18|2275.18|2288.97|2275.97|2289.46|2276.46|2287.51|2274.51|38
1622313250000|2021-05-29 18:34:10|2289.01|2276.01|2288.6|2275.6|2289.76|2276.76|2287.95|2274.95|36
1622313260000|2021-05-29 18:34:20|2288.65|2275.65|2289.36|2276.36|2289.36|2276.36|2288.22|2275.22|34
1622313270000|2021-05-29 18:34:30|2289.47|2276.47|2290.93|2277.93|2292.06|2279.06|2289.47|2276.47|37
1622313280000|2021-05-29 18:34:40|2290.73|2277.73|2292.2|2279.2|2292.58|2279.58|2289.88|2276.88|38
1622313290000|2021-05-29 18:34:50|2292.14|2279.14|2292.34|2279.34|2292.55|2279.55|2290.57|2277.57|39
1622313300000|2021-05-29 18:35:00|2292.41|2279.41|2292.68|2279.68|2292.68|2279.68|2290.73|2277.73|38
1622313310000|2021-05-29 18:35:10|2292.47|2279.47|2293.81|2280.81|2293.81|2280.81|2292.26|2279.26|34
1622313320000|2021-05-29 18:35:20|2293.66|2280.66|2293.28|2280.28|2293.73|2280.73|2292.81|2279.81|35
1622313330000|2021-05-29 18:35:30|2293.21|2280.21|2292.63|2279.63|2293.55|2280.55|2292.14|2279.14|37
1622313340000|2021-05-29 18:35:40|2292.57|2279.57|2293.11|2280.11|2293.16|2280.16|2291.45|2278.45|38
1622313350000|2021-05-29 18:35:50|2293.17|2280.17|2292.71|2279.71|2293.43|2280.43|2292.65|2279.65|39
1622313360000|2021-05-29 18:36:00|2292.66|2279.66|2292.34|2279.34|2292.66|2279.66|2291.81|2278.81|40
1622313370000|2021-05-29 18:36:10|2292.28|2279.28|2291.81|2278.81|2292.34|2279.34|2290.98|2277.98|39
1622313380000|2021-05-29 18:36:20|2291.77|2278.77|2293.74|2280.74|2293.84|2280.84|2291.76|2278.76|39
1622313390000|2021-05-29 18:36:30|2293.67|2280.67|2294.27|2281.27|2295.03|2282.03|2293.67|2280.67|32
1622313400000|2021-05-29 18:36:40|2293.73|2280.73|2294.84|2281.84|2294.87|2281.87|2293.69|2280.69|35
1622313410000|2021-05-29 18:36:50|2294.99|2281.99|2293.11|2280.11|2295.38|2282.38|2292.79|2279.79|38
1622313420000|2021-05-29 18:37:00|2293.08|2280.08|2292.46|2279.46|2293.76|2280.76|2292.46|2279.46|32
1622313430000|2021-05-29 18:37:10|2292.27|2279.27|2291.21|2278.21|2292.38|2279.38|2291.13|2278.13|38
1622313440000|2021-05-29 18:37:20|2291.24|2278.24|2292.53|2279.53|2293.04|2280.04|2291.24|2278.24|36
1622313450000|2021-05-29 18:37:30|2292.54|2279.54|2293.03|2280.03|2293.83|2280.83|2292.54|2279.54|39
1622313460000|2021-05-29 18:37:40|2293.05|2280.05|2291.45|2278.45|2293.14|2280.14|2291.09|2278.09|37
1622313470000|2021-05-29 18:37:50|2291.54|2278.54|2292.3|2279.3|2292.9|2279.9|2291.54|2278.54|33
1622313480000|2021-05-29 18:38:00|2292.37|2279.37|2290.86|2277.86|2292.87|2279.87|2290.86|2277.86|33
1622313490000|2021-05-29 18:38:10|2290.91|2277.91|2291.2|2278.2|2292.47|2279.47|2290.91|2277.91|38
1622313500000|2021-05-29 18:38:20|2291.22|2278.22|2291.28|2278.28|2291.7|2278.7|2290.38|2277.38|35
1622313510000|2021-05-29 18:38:30|2291.24|2278.24|2291.65|2278.65|2291.8|2278.8|2290.9|2277.9|31
1622313520000|2021-05-29 18:38:40|2291.72|2278.72|2291.25|2278.25|2292.51|2279.51|2290.85|2277.85|33
1622313530000|2021-05-29 18:38:50|2291.21|2278.21|2290.57|2277.57|2292.01|2279.01|2290.57|2277.57|36
1622313540000|2021-05-29 18:39:00|2290.34|2277.34|2290.66|2277.66|2291.51|2278.51|2290.03|2277.03|33
1622313550000|2021-05-29 18:39:10|2290.67|2277.67|2288.92|2275.92|2290.73|2277.73|2288.92|2275.92|28
1622313560000|2021-05-29 18:39:20|2288.88|2275.88|2287.94|2274.94|2288.9|2275.9|2287.82|2274.82|38
1622313570000|2021-05-29 18:39:30|2288.06|2275.06|2287.2|2274.2|2288.07|2275.07|2286.43|2273.43|39
1622313580000|2021-05-29 18:39:40|2287.56|2274.56|2284.15|2271.15|2287.59|2274.59|2283.88|2270.88|37
1622313590000|2021-05-29 18:39:50|2284.04|2271.04|2284.04|2271.04|2284.53|2271.53|2283.5|2270.5|38
1622313600000|2021-05-29 18:40:00|2284.7|2271.7|2282.41|2269.41|2284.97|2271.97|2282.41|2269.41|35
1622313610000|2021-05-29 18:40:10|2282.53|2269.53|2282.53|2269.53|2283.27|2270.27|2282.19|2269.19|38
1622313620000|2021-05-29 18:40:20|2282.56|2269.56|2281.99|2268.99|2282.92|2269.92|2281.93|2268.93|36
1622313630000|2021-05-29 18:40:30|2282.09|2269.09|2279.24|2266.24|2282.17|2269.17|2279.24|2266.24|37
1622313640000|2021-05-29 18:40:40|2279.1|2266.1|2282.91|2269.91|2282.91|2269.91|2279.1|2266.1|38
1622313650000|2021-05-29 18:40:50|2282.87|2269.87|2282.48|2269.48|2283.41|2270.41|2282.48|2269.48|37
1622313660000|2021-05-29 18:41:00|2282.4|2269.4|2277.77|2264.77|2282.4|2269.4|2277.77|2264.77|39
1622313670000|2021-05-29 18:41:10|2277.56|2264.56|2278.36|2265.36|2279.11|2266.11|2277.47|2264.47|36
1622313680000|2021-05-29 18:41:20|2278.37|2265.37|2281.07|2268.07|2281.53|2268.53|2278.37|2265.37|39
1622313690000|2021-05-29 18:41:30|2281.12|2268.12|2279.36|2266.36|2281.19|2268.19|2279.18|2266.18|35
1622313700000|2021-05-29 18:41:40|2279.42|2266.42|2281.4|2268.4|2281.86|2268.86|2279.42|2266.42|39
1622313710000|2021-05-29 18:41:50|2281.39|2268.39|2279.76|2266.76|2282.19|2269.19|2279.71|2266.71|35
1622313720000|2021-05-29 18:42:00|2279.75|2266.75|2283.16|2270.16|2283.27|2270.27|2279.73|2266.73|36
1622313730000|2021-05-29 18:42:10|2283.18|2270.18|2284.86|2271.86|2284.86|2271.86|2283.16|2270.16|33
1622313740000|2021-05-29 18:42:20|2284.93|2271.93|2287.52|2274.52|2287.52|2274.52|2284.93|2271.93|37
1622313750000|2021-05-29 18:42:30|2287.39|2274.39|2286.03|2273.03|2287.39|2274.39|2285.59|2272.59|38
1622313760000|2021-05-29 18:42:40|2285.95|2272.95|2286.98|2273.98|2287.38|2274.38|2285.95|2272.95|39
1622313770000|2021-05-29 18:42:50|2287.34|2274.34|2289.48|2276.48|2289.54|2276.54|2287.2|2274.2|36
1622313780000|2021-05-29 18:43:00|2289.5|2276.5|2286.18|2273.18|2289.63|2276.63|2286.18|2273.18|37
1622313790000|2021-05-29 18:43:10|2286.16|2273.16|2288.65|2275.65|2288.65|2275.65|2286.1|2273.1|38
1622313800000|2021-05-29 18:43:20|2288.66|2275.66|2288.34|2275.34|2289.31|2276.31|2287.33|2274.33|37
1622313810000|2021-05-29 18:43:30|2288.27|2275.27|2285.06|2272.06|2288.27|2275.27|2285.02|2272.02|38
1622313820000|2021-05-29 18:43:40|2285|2272|2282.36|2269.36|2285.32|2272.32|2282.25|2269.25|38
1622313830000|2021-05-29 18:43:50|2282.38|2269.38|2280.7|2267.7|2282.71|2269.71|2280.61|2267.61|39
1622313840000|2021-05-29 18:44:00|2280.41|2267.41|2283.08|2270.08|2283.08|2270.08|2280.06|2267.06|39
1622313850000|2021-05-29 18:44:10|2283.07|2270.07|2286.04|2273.04|2286.1|2273.1|2283.07|2270.07|37
1622313860000|2021-05-29 18:44:20|2286.21|2273.21|2284.69|2271.69|2286.42|2273.42|2284.66|2271.66|37
1622313870000|2021-05-29 18:44:30|2284.87|2271.87|2283.24|2270.24|2285.15|2272.15|2282.94|2269.94|36
1622313880000|2021-05-29 18:44:40|2283.37|2270.37|2285.51|2272.51|2285.51|2272.51|2283.37|2270.37|33
1622313890000|2021-05-29 18:44:50|2285.99|2272.99|2285.99|2272.99|2286.09|2273.09|2285.25|2272.25|36
1622313900000|2021-05-29 18:45:00|2286.09|2273.09|2285.33|2272.33|2286.67|2273.67|2285.33|2272.33|39
1622313910000|2021-05-29 18:45:10|2285.08|2272.08|2283.88|2270.88|2285.08|2272.08|2283.28|2270.28|38
1622313920000|2021-05-29 18:45:20|2283.63|2270.63|2283.19|2270.19|2283.64|2270.64|2283.1|2270.1|36
1622313930000|2021-05-29 18:45:30|2282.84|2269.84|2281.14|2268.14|2283.11|2270.11|2280.85|2267.85|35
1622313940000|2021-05-29 18:45:40|2281.16|2268.16|2279.4|2266.4|2281.16|2268.16|2279.4|2266.4|35
1622313950000|2021-05-29 18:45:50|2279.36|2266.36|2278.01|2265.01|2279.36|2266.36|2277.91|2264.91|39
1622313960000|2021-05-29 18:46:00|2277.85|2264.85|2277.72|2264.72|2278.84|2265.84|2277.58|2264.58|38
1622313970000|2021-05-29 18:46:10|2277.65|2264.65|2274.67|2261.67|2277.7|2264.7|2274.21|2261.21|38
1622313980000|2021-05-29 18:46:20|2274.79|2261.79|2276.18|2263.18|2276.3|2263.3|2274.64|2261.64|36
1622313990000|2021-05-29 18:46:30|2275.96|2262.96|2272.3|2259.3|2275.96|2262.96|2272.11|2259.11|36
1622314000000|2021-05-29 18:46:40|2272.19|2259.19|2271.12|2258.12|2272.19|2259.19|2269.84|2256.84|34
1622314010000|2021-05-29 18:46:50|2271.14|2258.14|2271.87|2258.87|2271.87|2258.87|2271|2258|33
1622314020000|2021-05-29 18:47:00|2272.14|2259.14|2274.08|2261.08|2274.08|2261.08|2271.53|2258.53|37
1622314030000|2021-05-29 18:47:10|2274.1|2261.1|2273.59|2260.59|2274.52|2261.52|2273.48|2260.48|37
1622314040000|2021-05-29 18:47:20|2273.6|2260.6|2273.95|2260.95|2274.56|2261.56|2273.46|2260.46|36
1622314050000|2021-05-29 18:47:30|2273.76|2260.76|2274.45|2261.45|2274.6|2261.6|2273.32|2260.32|38
1622314060000|2021-05-29 18:47:40|2274.37|2261.37|2273.82|2260.82|2274.67|2261.67|2273.82|2260.82|36
1622314070000|2021-05-29 18:47:50|2273.85|2260.85|2271.83|2258.83|2273.88|2260.88|2271.83|2258.83|37
1622314080000|2021-05-29 18:48:00|2271.74|2258.74|2270.68|2257.68|2271.74|2258.74|2270.61|2257.61|36
1622314090000|2021-05-29 18:48:10|2270.7|2257.7|2272.77|2259.77|2272.85|2259.85|2270.7|2257.7|38
1622314100000|2021-05-29 18:48:20|2272.78|2259.78|2274.61|2261.61|2274.61|2261.61|2272.69|2259.69|31
1622314110000|2021-05-29 18:48:30|2274.62|2261.62|2274.03|2261.03|2276.19|2263.19|2274.03|2261.03|37
1622314120000|2021-05-29 18:48:40|2273.8|2260.8|2272.66|2259.66|2273.94|2260.94|2272.12|2259.12|37
1622314130000|2021-05-29 18:48:50|2272.67|2259.67|2275.3|2262.3|2275.59|2262.59|2272.57|2259.57|38
1622314140000|2021-05-29 18:49:00|2275.2|2262.2|2273.9|2260.9|2275.2|2262.2|2273.37|2260.37|38
1622314150000|2021-05-29 18:49:10|2273.89|2260.89|2277.27|2264.27|2277.27|2264.27|2273.89|2260.89|35
1622314160000|2021-05-29 18:49:20|2277.18|2264.18|2278.71|2265.71|2279.26|2266.26|2277.18|2264.18|39
1622314170000|2021-05-29 18:49:30|2278.46|2265.46|2276.13|2263.13|2278.46|2265.46|2276.13|2263.13|36
1622314180000|2021-05-29 18:49:40|2276.43|2263.43|2275.93|2262.93|2276.95|2263.95|2275.7|2262.7|36
1622314190000|2021-05-29 18:49:50|2276|2263|2277.63|2264.63|2277.63|2264.63|2276|2263|34
1622314200000|2021-05-29 18:50:00|2277.64|2264.64|2277.58|2264.58|2278.6|2265.6|2277.58|2264.58|35
1622314210000|2021-05-29 18:50:10|2277.53|2264.53|2274.98|2261.98|2277.53|2264.53|2274.63|2261.63|40
1622314220000|2021-05-29 18:50:20|2274.94|2261.94|2274.36|2261.36|2275.49|2262.49|2274.36|2261.36|34
1622314230000|2021-05-29 18:50:30|2274.35|2261.35|2272.7|2259.7|2274.35|2261.35|2272.7|2259.7|35
1622314240000|2021-05-29 18:50:40|2272.64|2259.64|2273.95|2260.95|2273.95|2260.95|2272.64|2259.64|32
1622314250000|2021-05-29 18:50:50|2273.94|2260.94|2272.23|2259.23|2273.94|2260.94|2272.18|2259.18|37
1622314260000|2021-05-29 18:51:00|2272.22|2259.22|2272.85|2259.85|2273.21|2260.21|2272.22|2259.22|35
1622314270000|2021-05-29 18:51:10|2272.9|2259.9|2269.4|2256.4|2273.08|2260.08|2269.4|2256.4|38
1622314280000|2021-05-29 18:51:20|2269.43|2256.43|2267.12|2254.12|2269.55|2256.55|2265.62|2252.62|39
1622314290000|2021-05-29 18:51:30|2267.31|2254.31|2265.82|2252.82|2267.64|2254.64|2265.82|2252.82|37
1622314300000|2021-05-29 18:51:40|2265.71|2252.71|2266.22|2253.22|2266.91|2253.91|2265.63|2252.63|36
1622314310000|2021-05-29 18:51:50|2266.2|2253.2|2262.69|2249.69|2266.2|2253.2|2262.69|2249.69|38
1622314320000|2021-05-29 18:52:00|2262.71|2249.71|2263.51|2250.51|2264.76|2251.76|2262.71|2249.71|39
1622314330000|2021-05-29 18:52:10|2263.26|2250.26|2260.02|2247.02|2263.26|2250.26|2260.02|2247.02|35
1622314340000|2021-05-29 18:52:20|2259.78|2246.78|2262.78|2249.78|2262.78|2249.78|2259.76|2246.76|36
1622314350000|2021-05-29 18:52:30|2263.1|2250.1|2265.89|2252.89|2266.01|2253.01|2263.1|2250.1|37
1622314360000|2021-05-29 18:52:40|2265.91|2252.91|2264.17|2251.17|2266.22|2253.22|2264.03|2251.03|38
1622314370000|2021-05-29 18:52:50|2263.85|2250.85|2261.48|2248.48|2263.92|2250.92|2261.46|2248.46|35
1622314380000|2021-05-29 18:53:00|2261.45|2248.45|2265.09|2252.09|2265.76|2252.76|2261.44|2248.44|38
1622314390000|2021-05-29 18:53:10|2265.12|2252.12|2264.01|2251.01|2265.12|2252.12|2263.69|2250.69|38
1622314400000|2021-05-29 18:53:20|2264.02|2251.02|2265.9|2252.9|2265.9|2252.9|2263.58|2250.58|38
1622314410000|2021-05-29 18:53:30|2265.86|2252.86|2264.98|2251.98|2265.91|2252.91|2264.43|2251.43|37
1622314420000|2021-05-29 18:53:40|2265.01|2252.01|2263.7|2250.7|2265.25|2252.25|2263.48|2250.48|36
1622314430000|2021-05-29 18:53:50|2263.79|2250.79|2261.27|2248.27|2263.79|2250.79|2261.23|2248.23|36
1622314440000|2021-05-29 18:54:00|2261.41|2248.41|2264.12|2251.12|2264.12|2251.12|2261.41|2248.41|35
1622314450000|2021-05-29 18:54:10|2264.36|2251.36|2265.23|2252.23|2265.25|2252.25|2264.36|2251.36|36
1622314460000|2021-05-29 18:54:20|2265.19|2252.19|2265.22|2252.22|2265.47|2252.47|2264.13|2251.13|38
1622314470000|2021-05-29 18:54:30|2265.26|2252.26|2265.24|2252.24|2265.3|2252.3|2263.67|2250.67|38
1622314480000|2021-05-29 18:54:40|2265.27|2252.27|2264.76|2251.76|2265.68|2252.68|2264.76|2251.76|33
1622314490000|2021-05-29 18:54:50|2264.94|2251.94|2268.38|2255.38|2268.38|2255.38|2264.94|2251.94|39
1622314500000|2021-05-29 18:55:00|2268.34|2255.34|2272.57|2259.57|2272.57|2259.57|2268.02|2255.02|37
1622314510000|2021-05-29 18:55:10|2272.55|2259.55|2275.57|2262.57|2275.96|2262.96|2272.55|2259.55|38
1622314520000|2021-05-29 18:55:20|2275.68|2262.68|2278.02|2265.02|2278.02|2265.02|2275.68|2262.68|36
1622314530000|2021-05-29 18:55:30|2278.03|2265.03|2278.22|2265.22|2279.97|2266.97|2278.01|2265.01|40
1622314540000|2021-05-29 18:55:40|2278.12|2265.12|2280.74|2267.74|2280.91|2267.91|2277.17|2264.17|37
1622314550000|2021-05-29 18:55:50|2280.69|2267.69|2278.78|2265.78|2280.89|2267.89|2278.51|2265.51|37
1622314560000|2021-05-29 18:56:00|2278.79|2265.79|2277.57|2264.57|2278.79|2265.79|2277.14|2264.14|38
1622314570000|2021-05-29 18:56:10|2277.62|2264.62|2279.32|2266.32|2279.53|2266.53|2277.62|2264.62|39
1622314580000|2021-05-29 18:56:20|2279.44|2266.44|2278.16|2265.16|2279.89|2266.89|2278.16|2265.16|36
1622314590000|2021-05-29 18:56:30|2278.19|2265.19|2277.5|2264.5|2278.38|2265.38|2276.54|2263.54|36
1622314600000|2021-05-29 18:56:40|2277.32|2264.32|2273.75|2260.75|2277.32|2264.32|2273.75|2260.75|38
1622314610000|2021-05-29 18:56:50|2273.59|2260.59|2275.34|2262.34|2275.34|2262.34|2271.3|2258.3|38
1622314620000|2021-05-29 18:57:00|2275.16|2262.16|2275.07|2262.07|2277.39|2264.39|2275.07|2262.07|38
1622314630000|2021-05-29 18:57:10|2274.96|2261.96|2270.24|2257.24|2274.96|2261.96|2270.24|2257.24|40
1622314640000|2021-05-29 18:57:20|2269.98|2256.98|2266.07|2253.07|2269.98|2256.98|2266.04|2253.04|39
1622314650000|2021-05-29 18:57:30|2266.01|2253.01|2263.38|2250.38|2266.77|2253.77|2263.18|2250.18|38
1622314660000|2021-05-29 18:57:40|2263.6|2250.6|2264.37|2251.37|2264.43|2251.43|2262.55|2249.55|37
1622314670000|2021-05-29 18:57:50|2264.43|2251.43|2265.42|2252.42|2265.86|2252.86|2263.94|2250.94|39
1622314680000|2021-05-29 18:58:00|2265.45|2252.45|2268.77|2255.77|2268.81|2255.81|2265.45|2252.45|36
1622314690000|2021-05-29 18:58:10|2268.7|2255.7|2269.4|2256.4|2269.92|2256.92|2267.92|2254.92|37
1622314700000|2021-05-29 18:58:20|2269.42|2256.42|2271.1|2258.1|2271.76|2258.76|2269.42|2256.42|32
1622314710000|2021-05-29 18:58:30|2270.85|2257.85|2272.18|2259.18|2272.46|2259.46|2270.01|2257.01|38
1622314720000|2021-05-29 18:58:40|2272.22|2259.22|2273.21|2260.21|2273.51|2260.51|2271.54|2258.54|38
1622314730000|2021-05-29 18:58:50|2273.14|2260.14|2273.64|2260.64|2274.11|2261.11|2272.71|2259.71|36
1622314740000|2021-05-29 18:59:00|2273.71|2260.71|2272.51|2259.51|2273.72|2260.72|2272.33|2259.33|36
1622314750000|2021-05-29 18:59:10|2272.5|2259.5|2275.37|2262.37|2275.41|2262.41|2272.5|2259.5|36
1622314760000|2021-05-29 18:59:20|2275.36|2262.36|2274.57|2261.57|2275.64|2262.64|2274.5|2261.5|35
1622314770000|2021-05-29 18:59:30|2274.55|2261.55|2277.93|2264.93|2277.93|2264.93|2274.55|2261.55|37
1622314780000|2021-05-29 18:59:40|2277.97|2264.97|2279.52|2266.52|2279.53|2266.53|2277.39|2264.39|39
1622314790000|2021-05-29 18:59:50|2279.5|2266.5|2279.6|2266.6|2279.64|2266.64|2278.21|2265.21|34
1622314800000|2021-05-29 19:00:00|2279.63|2266.63|2276.63|2263.63|2279.71|2266.71|2276.18|2263.18|36
1622314810000|2021-05-29 19:00:10|2276.28|2263.28|2275.89|2262.89|2276.55|2263.55|2275.07|2262.07|38
1622314820000|2021-05-29 19:00:20|2275.88|2262.88|2274.25|2261.25|2275.89|2262.89|2273.69|2260.69|36
1622314830000|2021-05-29 19:00:30|2274.38|2261.38|2274.42|2261.42|2274.71|2261.71|2273.36|2260.36|40
1622314840000|2021-05-29 19:00:40|2274.51|2261.51|2274.72|2261.72|2275.08|2262.08|2273.06|2260.06|38
1622314850000|2021-05-29 19:00:50|2274.71|2261.71|2273.24|2260.24|2275.7|2262.7|2273.07|2260.07|40
1622314860000|2021-05-29 19:01:00|2273.44|2260.44|2269.31|2256.31|2273.61|2260.61|2269.31|2256.31|39
1622314870000|2021-05-29 19:01:10|2268.63|2255.63|2267.66|2254.66|2269.6|2256.6|2266.54|2253.54|40
1622314880000|2021-05-29 19:01:20|2267.61|2254.61|2265.32|2252.32|2268.18|2255.18|2265.32|2252.32|39
1622314890000|2021-05-29 19:01:30|2265.34|2252.34|2265.46|2252.46|2267.25|2254.25|2265.17|2252.17|38
1622314900000|2021-05-29 19:01:40|2265.6|2252.6|2267|2254|2267|2254|2265.6|2252.6|35
1622314910000|2021-05-29 19:01:50|2267.06|2254.06|2268.64|2255.64|2268.94|2255.94|2266.41|2253.41|37
1622314920000|2021-05-29 19:02:00|2268.47|2255.47|2268.93|2255.93|2271.35|2258.35|2268.23|2255.23|40
1622314930000|2021-05-29 19:02:10|2269.07|2256.07|2270.03|2257.03|2271.46|2258.46|2269.07|2256.07|36
1622314940000|2021-05-29 19:02:20|2270.04|2257.04|2268.97|2255.97|2270.27|2257.27|2268.87|2255.87|36
1622314950000|2021-05-29 19:02:30|2269.19|2256.19|2272.58|2259.58|2272.67|2259.67|2268.42|2255.42|40
1622314960000|2021-05-29 19:02:40|2272.6|2259.6|2271.93|2258.93|2273.48|2260.48|2271.17|2258.17|36
1622314970000|2021-05-29 19:02:50|2271.72|2258.72|2273.76|2260.76|2273.76|2260.76|2271.6|2258.6|38
1622314980000|2021-05-29 19:03:00|2274|2261|2272.9|2259.9|2275.32|2262.32|2272.73|2259.73|34
1622314990000|2021-05-29 19:03:10|2272.92|2259.92|2272.33|2259.33|2272.97|2259.97|2271.87|2258.87|38
1622315000000|2021-05-29 19:03:20|2272.44|2259.44|2273.35|2260.35|2273.35|2260.35|2272.26|2259.26|37
1622315010000|2021-05-29 19:03:30|2273.68|2260.68|2274.83|2261.83|2275.24|2262.24|2273.33|2260.33|37
1622315020000|2021-05-29 19:03:40|2274.81|2261.81|2274.44|2261.44|2275.16|2262.16|2274.35|2261.35|39
1622315030000|2021-05-29 19:03:50|2274.5|2261.5|2274.76|2261.76|2274.99|2261.99|2274.5|2261.5|32
1622315040000|2021-05-29 19:04:00|2274.79|2261.79|2274.62|2261.62|2274.79|2261.79|2274.45|2261.45|32
1622315050000|2021-05-29 19:04:10|2274.83|2261.83|2278.61|2265.61|2278.64|2265.64|2274.83|2261.83|36
1622315060000|2021-05-29 19:04:20|2278.84|2265.84|2280.45|2267.45|2280.45|2267.45|2278.84|2265.84|37
1622315070000|2021-05-29 19:04:30|2280.42|2267.42|2281|2268|2281.03|2268.03|2280.14|2267.14|35
1622315080000|2021-05-29 19:04:40|2281.23|2268.23|2280.56|2267.56|2282.38|2269.38|2280.56|2267.56|37
1622315090000|2021-05-29 19:04:50|2280.32|2267.32|2280.32|2267.32|2280.33|2267.33|2279.3|2266.3|37
1622315100000|2021-05-29 19:05:00|2280|2267|2281.77|2268.77|2281.77|2268.77|2279.97|2266.97|39
1622315110000|2021-05-29 19:05:10|2281.82|2268.82|2284.77|2271.77|2284.77|2271.77|2281.82|2268.82|34
1622315120000|2021-05-29 19:05:20|2284.76|2271.76|2285.6|2272.6|2285.6|2272.6|2284.7|2271.7|36
1622315130000|2021-05-29 19:05:30|2285.7|2272.7|2287.34|2274.34|2287.42|2274.42|2285.24|2272.24|36
1622315140000|2021-05-29 19:05:40|2287.33|2274.33|2288.17|2275.17|2288.17|2275.17|2286.41|2273.41|35
1622315150000|2021-05-29 19:05:50|2288.21|2275.21|2287.19|2274.19|2288.52|2275.52|2286.83|2273.83|37
1622315160000|2021-05-29 19:06:00|2286.81|2273.81|2288.24|2275.24|2288.85|2275.85|2286.35|2273.35|37
1622315170000|2021-05-29 19:06:10|2288.3|2275.3|2288.55|2275.55|2288.82|2275.82|2287.45|2274.45|38
1622315180000|2021-05-29 19:06:20|2288.57|2275.57|2288.84|2275.84|2289.45|2276.45|2288.57|2275.57|36
1622315190000|2021-05-29 19:06:30|2288.82|2275.82|2290.76|2277.76|2290.76|2277.76|2288.82|2275.82|38
1622315200000|2021-05-29 19:06:40|2290.67|2277.67|2290.51|2277.51|2290.69|2277.69|2289.16|2276.16|38
1622315210000|2021-05-29 19:06:50|2290.82|2277.82|2291.78|2278.78|2291.87|2278.87|2289.52|2276.52|39
1622315220000|2021-05-29 19:07:00|2291.39|2278.39|2291.95|2278.95|2291.95|2278.95|2290.76|2277.76|36
1622315230000|2021-05-29 19:07:10|2292.02|2279.02|2286.48|2273.48|2292.02|2279.02|2286.48|2273.48|39
1622315240000|2021-05-29 19:07:20|2286.39|2273.39|2281.77|2268.77|2286.39|2273.39|2281.77|2268.77|39
1622315250000|2021-05-29 19:07:30|2281.44|2268.44|2284.06|2271.06|2284.42|2271.42|2281.44|2268.44|38
1622315260000|2021-05-29 19:07:40|2283.98|2270.98|2282.18|2269.18|2284.92|2271.92|2282.18|2269.18|38
1622315270000|2021-05-29 19:07:50|2282.05|2269.05|2276.38|2263.38|2282.05|2269.05|2275.94|2262.94|39
1622315280000|2021-05-29 19:08:00|2276.39|2263.39|2280.16|2267.16|2281.91|2268.91|2276.39|2263.39|40
1622315290000|2021-05-29 19:08:10|2280.15|2267.15|2276.41|2263.41|2280.15|2267.15|2276.41|2263.41|38
1622315300000|2021-05-29 19:08:20|2276.37|2263.37|2273.31|2260.31|2276.37|2263.37|2273.09|2260.09|36
1622315310000|2021-05-29 19:08:30|2273.69|2260.69|2273.82|2260.82|2275.45|2262.45|2273.56|2260.56|37
1622315320000|2021-05-29 19:08:40|2273.59|2260.59|2273.06|2260.06|2275.4|2262.4|2273.06|2260.06|37
1622315330000|2021-05-29 19:08:50|2272.99|2259.99|2273.76|2260.76|2273.87|2260.87|2272.14|2259.14|37
1622315340000|2021-05-29 19:09:00|2273.79|2260.79|2273.75|2260.75|2275.72|2262.72|2273.73|2260.73|37
1622315350000|2021-05-29 19:09:10|2273.6|2260.6|2270.14|2257.14|2273.6|2260.6|2270.1|2257.1|38
1622315360000|2021-05-29 19:09:20|2270.22|2257.22|2268.86|2255.86|2271.62|2258.62|2268.41|2255.41|38
1622315370000|2021-05-29 19:09:30|2268.96|2255.96|2268.39|2255.39|2270.79|2257.79|2268.39|2255.39|40
1622315380000|2021-05-29 19:09:40|2268.3|2255.3|2268.28|2255.28|2269.24|2256.24|2268.11|2255.11|38
1622315390000|2021-05-29 19:09:50|2268.12|2255.12|2268.53|2255.53|2270.16|2257.16|2268.1|2255.1|37
1622315400000|2021-05-29 19:10:00|2268.74|2255.74|2273.54|2260.54|2273.54|2260.54|2268.74|2255.74|37
1622315410000|2021-05-29 19:10:10|2273.4|2260.4|2274.68|2261.68|2274.92|2261.92|2273.3|2260.3|38
1622315420000|2021-05-29 19:10:20|2274.64|2261.64|2272.16|2259.16|2274.64|2261.64|2271.57|2258.57|35
1622315430000|2021-05-29 19:10:30|2272.22|2259.22|2272.95|2259.95|2273.2|2260.2|2271.81|2258.81|39
1622315440000|2021-05-29 19:10:40|2273.15|2260.15|2275.33|2262.33|2276|2263|2273.15|2260.15|38
1622315450000|2021-05-29 19:10:50|2275.34|2262.34|2273.18|2260.18|2275.39|2262.39|2272.91|2259.91|38
1622315460000|2021-05-29 19:11:00|2273.13|2260.13|2269.25|2256.25|2273.13|2260.13|2269.22|2256.22|37
1622315470000|2021-05-29 19:11:10|2269.33|2256.33|2271.49|2258.49|2272.07|2259.07|2269.33|2256.33|39
1622315480000|2021-05-29 19:11:20|2271.57|2258.57|2272.14|2259.14|2272.14|2259.14|2270.42|2257.42|39
1622315490000|2021-05-29 19:11:30|2272.24|2259.24|2269.09|2256.09|2272.41|2259.41|2269.09|2256.09|36
1622315500000|2021-05-29 19:11:40|2268.85|2255.85|2270.04|2257.04|2270.28|2257.28|2268.54|2255.54|38
1622315510000|2021-05-29 19:11:50|2270.25|2257.25|2269.34|2256.34|2270.98|2257.98|2269.26|2256.26|40
1622315520000|2021-05-29 19:12:00|2269.27|2256.27|2271.26|2258.26|2271.26|2258.26|2269.03|2256.03|35
1622315530000|2021-05-29 19:12:10|2271.31|2258.31|2269.68|2256.68|2271.63|2258.63|2269.15|2256.15|40
1622315540000|2021-05-29 19:12:20|2269.69|2256.69|2268.54|2255.54|2269.81|2256.81|2268.15|2255.15|39
1622315550000|2021-05-29 19:12:30|2268.47|2255.47|2267.24|2254.24|2269.39|2256.39|2267.24|2254.24|35
1622315560000|2021-05-29 19:12:40|2267.28|2254.28|2264.91|2251.91|2267.28|2254.28|2264.6|2251.6|33
1622315570000|2021-05-29 19:12:50|2264.74|2251.74|2263.6|2250.6|2265.5|2252.5|2263.6|2250.6|36
1622315580000|2021-05-29 19:13:00|2263.64|2250.64|2267.2|2254.2|2267.47|2254.47|2263.64|2250.64|39
1622315590000|2021-05-29 19:13:10|2267.16|2254.16|2265.56|2252.56|2267.16|2254.16|2265.21|2252.21|37
1622315600000|2021-05-29 19:13:20|2265.57|2252.57|2265.36|2252.36|2265.57|2252.57|2263.77|2250.77|38
1622315610000|2021-05-29 19:13:30|2265.35|2252.35|2261.39|2248.39|2265.35|2252.35|2261.21|2248.21|37
1622315620000|2021-05-29 19:13:40|2261.35|2248.35|2260.09|2247.09|2261.56|2248.56|2259.5|2246.5|37
1622315630000|2021-05-29 19:13:50|2260.08|2247.08|2259.99|2246.99|2260.84|2247.84|2259.11|2246.11|37
1622315640000|2021-05-29 19:14:00|2259.93|2246.93|2263.2|2250.2|2263.54|2250.54|2259.88|2246.88|38
1622315650000|2021-05-29 19:14:10|2263.4|2250.4|2261.61|2248.61|2263.46|2250.46|2260.83|2247.83|36
1622315660000|2021-05-29 19:14:20|2261.62|2248.62|2261.66|2248.66|2263.23|2250.23|2261|2248|37
1622315670000|2021-05-29 19:14:30|2261.65|2248.65|2259.72|2246.72|2261.71|2248.71|2259.72|2246.72|36
1622315680000|2021-05-29 19:14:40|2259.66|2246.66|2260.66|2247.66|2261.15|2248.15|2259.64|2246.64|37
1622315690000|2021-05-29 19:14:50|2260.55|2247.55|2256.65|2243.65|2260.69|2247.69|2256.65|2243.65|38
1622315700000|2021-05-29 19:15:00|2256.86|2243.86|2259.77|2246.77|2259.77|2246.77|2256.52|2243.52|33
1622315710000|2021-05-29 19:15:10|2259.99|2246.99|2260.35|2247.35|2261.11|2248.11|2258.83|2245.83|39
1622315720000|2021-05-29 19:15:20|2260.59|2247.59|2259.79|2246.79|2260.67|2247.67|2258.4|2245.4|38
1622315730000|2021-05-29 19:15:30|2259.82|2246.82|2259.91|2246.91|2260.43|2247.43|2259.34|2246.34|37
1622315740000|2021-05-29 19:15:40|2259.86|2246.86|2260.07|2247.07|2260.07|2247.07|2258.67|2245.67|34
1622315750000|2021-05-29 19:15:50|2260.06|2247.06|2258.27|2245.27|2260.06|2247.06|2257.74|2244.74|36
1622315760000|2021-05-29 19:16:00|2258.33|2245.33|2258.58|2245.58|2259.4|2246.4|2258.33|2245.33|37
1622315770000|2021-05-29 19:16:10|2258.38|2245.38|2260.1|2247.1|2260.1|2247.1|2258.38|2245.38|37
1622315780000|2021-05-29 19:16:20|2260.35|2247.35|2258.63|2245.63|2260.48|2247.48|2258.63|2245.63|36
1622315790000|2021-05-29 19:16:30|2258.67|2245.67|2259.61|2246.61|2261.08|2248.08|2258.67|2245.67|36
1622315800000|2021-05-29 19:16:40|2259.5|2246.5|2258.34|2245.34|2259.73|2246.73|2257.96|2244.96|38
1622315810000|2021-05-29 19:16:50|2258.44|2245.44|2258.57|2245.57|2259.88|2246.88|2258.44|2245.44|37
1622315820000|2021-05-29 19:17:00|2258.52|2245.52|2259.2|2246.2|2259.2|2246.2|2258.23|2245.23|35
1622315830000|2021-05-29 19:17:10|2259.19|2246.19|2259.58|2246.58|2259.59|2246.59|2258.4|2245.4|35
1622315840000|2021-05-29 19:17:20|2259.53|2246.53|2259.21|2246.21|2259.59|2246.59|2259.09|2246.09|30
1622315850000|2021-05-29 19:17:30|2259.06|2246.06|2260.35|2247.35|2260.52|2247.52|2258.13|2245.13|34
1622315860000|2021-05-29 19:17:40|2260.45|2247.45|2260.41|2247.41|2261.33|2248.33|2260.06|2247.06|34
1622315870000|2021-05-29 19:17:50|2260.3|2247.3|2258.89|2245.89|2260.64|2247.64|2258.11|2245.11|39
1622315880000|2021-05-29 19:18:00|2258.8|2245.8|2254.09|2241.09|2258.8|2245.8|2254.09|2241.09|39
1622315890000|2021-05-29 19:18:10|2254.07|2241.07|2250.56|2237.56|2254.07|2241.07|2250.56|2237.56|40
1622315900000|2021-05-29 19:18:20|2250.43|2237.43|2247.38|2234.38|2252.18|2239.18|2247.33|2234.33|39
1622315910000|2021-05-29 19:18:30|2247.49|2234.49|2248.64|2235.64|2249.48|2236.48|2247.49|2234.49|40
1622315920000|2021-05-29 19:18:40|2248.65|2235.65|2249.26|2236.26|2249.69|2236.69|2248.65|2235.65|38
1622315930000|2021-05-29 19:18:50|2249.27|2236.27|2249.45|2236.45|2250.34|2237.34|2249.27|2236.27|36
1622315940000|2021-05-29 19:19:00|2249.31|2236.31|2247.41|2234.41|2249.9|2236.9|2247.36|2234.36|39
1622315950000|2021-05-29 19:19:10|2247.49|2234.49|2248.58|2235.58|2249.08|2236.08|2247.49|2234.49|38
1622315960000|2021-05-29 19:19:20|2248.6|2235.6|2247.61|2234.61|2248.78|2235.78|2247.61|2234.61|38
1622315970000|2021-05-29 19:19:30|2247.73|2234.73|2249.7|2236.7|2249.7|2236.7|2247.66|2234.66|36
1622315980000|2021-05-29 19:19:40|2249.84|2236.84|2247.45|2234.45|2249.89|2236.89|2247.45|2234.45|37
1622315990000|2021-05-29 19:19:50|2247.66|2234.66|2243.34|2230.34|2247.75|2234.75|2243.34|2230.34|40
1622316000000|2021-05-29 19:20:00|2243.21|2230.21|2243.28|2230.28|2245.13|2232.13|2243.21|2230.21|39
1622316010000|2021-05-29 19:20:10|2243.29|2230.29|2243.03|2230.03|2243.41|2230.41|2241.45|2228.45|40
1622316020000|2021-05-29 19:20:20|2243.04|2230.04|2242.03|2229.03|2243.34|2230.34|2242.03|2229.03|37
1622316030000|2021-05-29 19:20:30|2242.05|2229.05|2241.19|2228.19|2242.05|2229.05|2240.95|2227.95|40
1622316040000|2021-05-29 19:20:40|2241.08|2228.08|2240.36|2227.36|2241.43|2228.43|2240.36|2227.36|40
1622316050000|2021-05-29 19:20:50|2240.35|2227.35|2240.18|2227.18|2240.59|2227.59|2239.75|2226.75|36
1622316060000|2021-05-29 19:21:00|2240.19|2227.19|2243.84|2230.84|2243.86|2230.86|2240.19|2227.19|39
1622316070000|2021-05-29 19:21:10|2243.8|2230.8|2242.72|2229.72|2243.83|2230.83|2240.75|2227.75|39
1622316080000|2021-05-29 19:21:20|2242.81|2229.81|2241.85|2228.85|2242.97|2229.97|2241.59|2228.59|35
1622316090000|2021-05-29 19:21:30|2241.87|2228.87|2241.89|2228.89|2241.89|2228.89|2241.27|2228.27|35
1622316100000|2021-05-29 19:21:40|2241.9|2228.9|2242.29|2229.29|2242.5|2229.5|2241.34|2228.34|34
1622316110000|2021-05-29 19:21:50|2242.31|2229.31|2241.11|2228.11|2242.34|2229.34|2241.11|2228.11|36
1622316120000|2021-05-29 19:22:00|2241.14|2228.14|2241.69|2228.69|2242.4|2229.4|2241.14|2228.14|32
1622316130000|2021-05-29 19:22:10|2241.47|2228.47|2240.45|2227.45|2242.13|2229.13|2240.45|2227.45|31
1622316140000|2021-05-29 19:22:20|2240.48|2227.48|2240.87|2227.87|2241.2|2228.2|2240.14|2227.14|38
1622316150000|2021-05-29 19:22:30|2240.88|2227.88|2239.07|2226.07|2241.19|2228.19|2239.07|2226.07|37
1622316160000|2021-05-29 19:22:40|2239.12|2226.12|2233.65|2220.65|2239.12|2226.12|2233.61|2220.61|40
1622316170000|2021-05-29 19:22:50|2233.88|2220.88|2236.44|2223.44|2236.91|2223.91|2233.88|2220.88|39
1622316180000|2021-05-29 19:23:00|2236.39|2223.39|2235.39|2222.39|2236.58|2223.58|2233.49|2220.49|39
1622316190000|2021-05-29 19:23:10|2235.34|2222.34|2231.04|2218.04|2235.95|2222.95|2231.04|2218.04|39
1622316200000|2021-05-29 19:23:20|2231.15|2218.15|2229.46|2216.46|2231.49|2218.49|2229.39|2216.39|39
1622316210000|2021-05-29 19:23:30|2229.44|2216.44|2228.96|2215.96|2229.46|2216.46|2228.21|2215.21|37
1622316220000|2021-05-29 19:23:40|2228.95|2215.95|2229.34|2216.34|2230.26|2217.26|2227.05|2214.05|39
1622316230000|2021-05-29 19:23:50|2229.46|2216.46|2233.45|2220.45|2233.45|2220.45|2229.15|2216.15|39
1622316240000|2021-05-29 19:24:00|2233.61|2220.61|2231.35|2218.35|2234.04|2221.04|2231.18|2218.18|34
1622316250000|2021-05-29 19:24:10|2231.43|2218.43|2233.68|2220.68|2233.68|2220.68|2231.43|2218.43|38
1622316260000|2021-05-29 19:24:20|2233.69|2220.69|2234.4|2221.4|2234.95|2221.95|2233.68|2220.68|37
1622316270000|2021-05-29 19:24:30|2234.44|2221.44|2236.93|2223.93|2237.43|2224.43|2234.36|2221.36|37
1622316280000|2021-05-29 19:24:40|2236.95|2223.95|2234.89|2221.89|2237.39|2224.39|2234.89|2221.89|38
1622316290000|2021-05-29 19:24:50|2234.93|2221.93|2235.21|2222.21|2235.21|2222.21|2232.45|2219.45|39
1622316300000|2021-05-29 19:25:00|2235.2|2222.2|2235.15|2222.15|2235.28|2222.28|2234.57|2221.57|36
1622316310000|2021-05-29 19:25:10|2235.2|2222.2|2237.94|2224.94|2237.94|2224.94|2235.2|2222.2|37
1622316320000|2021-05-29 19:25:20|2238.05|2225.05|2237.9|2224.9|2238.12|2225.12|2237.66|2224.66|36
1622316330000|2021-05-29 19:25:30|2237.91|2224.91|2238.52|2225.52|2238.52|2225.52|2237.51|2224.51|34
1622316340000|2021-05-29 19:25:40|2238.49|2225.49|2237.33|2224.33|2239.07|2226.07|2236.86|2223.86|35
1622316350000|2021-05-29 19:25:50|2237.41|2224.41|2238.19|2225.19|2238.19|2225.19|2237.33|2224.33|30
1622316360000|2021-05-29 19:26:00|2238.27|2225.27|2239.48|2226.48|2239.48|2226.48|2237.28|2224.28|37
1622316370000|2021-05-29 19:26:10|2239.49|2226.49|2240.29|2227.29|2240.32|2227.32|2239.27|2226.27|37
1622316380000|2021-05-29 19:26:20|2240.49|2227.49|2240.36|2227.36|2241.4|2228.4|2240.36|2227.36|38
1622316390000|2021-05-29 19:26:30|2240.33|2227.33|2241.18|2228.18|2241.39|2228.39|2240.33|2227.33|32
1622316400000|2021-05-29 19:26:40|2241.24|2228.24|2240.28|2227.28|2241.24|2228.24|2240.01|2227.01|33
1622316410000|2021-05-29 19:26:50|2240.3|2227.3|2239.45|2226.45|2240.34|2227.34|2239.45|2226.45|34
1622316420000|2021-05-29 19:27:00|2239.46|2226.46|2238.28|2225.28|2239.53|2226.53|2238.25|2225.25|36
1622316430000|2021-05-29 19:27:10|2238.26|2225.26|2240.63|2227.63|2240.63|2227.63|2238.21|2225.21|35
1622316440000|2021-05-29 19:27:20|2240.65|2227.65|2240.99|2227.99|2241.73|2228.73|2240.39|2227.39|35
1622316450000|2021-05-29 19:27:30|2241.14|2228.14|2242.61|2229.61|2243.3|2230.3|2240.86|2227.86|38
1622316460000|2021-05-29 19:27:40|2242.71|2229.71|2242.32|2229.32|2243.27|2230.27|2242.21|2229.21|39
1622316470000|2021-05-29 19:27:50|2242.28|2229.28|2242.46|2229.46|2242.46|2229.46|2240.65|2227.65|31
1622316480000|2021-05-29 19:28:00|2242.43|2229.43|2242.3|2229.3|2242.92|2229.92|2242.11|2229.11|39
1622316490000|2021-05-29 19:28:10|2242.32|2229.32|2241.52|2228.52|2242.36|2229.36|2241.46|2228.46|30
1622316500000|2021-05-29 19:28:20|2241.58|2228.58|2242.47|2229.47|2242.94|2229.94|2241.35|2228.35|32
1622316510000|2021-05-29 19:28:30|2242.71|2229.71|2242.63|2229.63|2242.99|2229.99|2242.56|2229.56|29
1622316520000|2021-05-29 19:28:40|2242.66|2229.66|2242.68|2229.68|2243.17|2230.17|2242.59|2229.59|25
1622316530000|2021-05-29 19:28:50|2242.64|2229.64|2243.78|2230.78|2244.21|2231.21|2242.64|2229.64|38
1622316540000|2021-05-29 19:29:00|2243.8|2230.8|2240.08|2227.08|2244.38|2231.38|2240.08|2227.08|37
1622316550000|2021-05-29 19:29:10|2239.99|2226.99|2235.8|2222.8|2239.99|2226.99|2235.22|2222.22|39
1622316560000|2021-05-29 19:29:20|2235.97|2222.97|2238.37|2225.37|2238.53|2225.53|2235.65|2222.65|38
1622316570000|2021-05-29 19:29:30|2238.6|2225.6|2238.56|2225.56|2239.28|2226.28|2238.46|2225.46|35
1622316580000|2021-05-29 19:29:40|2238.69|2225.69|2236.28|2223.28|2239|2226|2236.15|2223.15|37
1622316590000|2021-05-29 19:29:50|2236.35|2223.35|2238.8|2225.8|2238.8|2225.8|2236.31|2223.31|36
1622316600000|2021-05-29 19:30:00|2238.79|2225.79|2236.56|2223.56|2238.83|2225.83|2236.56|2223.56|32
1622316610000|2021-05-29 19:30:10|2236.54|2223.54|2232.35|2219.35|2236.58|2223.58|2232.35|2219.35|37
1622316620000|2021-05-29 19:30:20|2231.9|2218.9|2233.64|2220.64|2234.33|2221.33|2230.28|2217.28|38
1622316630000|2021-05-29 19:30:30|2233.75|2220.75|2234.11|2221.11|2235.35|2222.35|2233.2|2220.2|38
1622316640000|2021-05-29 19:30:40|2234.36|2221.36|2233.18|2220.18|2234.61|2221.61|2232.83|2219.83|33
1622316650000|2021-05-29 19:30:50|2233.2|2220.2|2235.15|2222.15|2235.34|2222.34|2233.2|2220.2|38
1622316660000|2021-05-29 19:31:00|2235.29|2222.29|2241.89|2228.89|2241.89|2228.89|2235.22|2222.22|38
1622316670000|2021-05-29 19:31:10|2241.63|2228.63|2239.17|2226.17|2241.63|2228.63|2237.46|2224.46|40
1622316680000|2021-05-29 19:31:20|2240.13|2227.13|2240.67|2227.67|2241.41|2228.41|2239.93|2226.93|36
1622316690000|2021-05-29 19:31:30|2241.08|2228.08|2245.88|2232.88|2245.88|2232.88|2240.93|2227.93|37
1622316700000|2021-05-29 19:31:40|2246.44|2233.44|2248.29|2235.29|2249.43|2236.43|2245.99|2232.99|40
1622316710000|2021-05-29 19:31:50|2248.28|2235.28|2248.95|2235.95|2248.95|2235.95|2245.92|2232.92|39
1622316720000|2021-05-29 19:32:00|2248.86|2235.86|2252.97|2239.97|2253.64|2240.64|2248.67|2235.67|38
1622316730000|2021-05-29 19:32:10|2252.73|2239.73|2251.64|2238.64|2253.68|2240.68|2251.01|2238.01|40
1622316740000|2021-05-29 19:32:20|2251.71|2238.71|2254.79|2241.79|2254.84|2241.84|2251.09|2238.09|39
1622316750000|2021-05-29 19:32:30|2254.86|2241.86|2253.97|2240.97|2254.86|2241.86|2252.1|2239.1|37
1622316760000|2021-05-29 19:32:40|2253.86|2240.86|2253.13|2240.13|2253.86|2240.86|2251.22|2238.22|39
1622316770000|2021-05-29 19:32:50|2253.06|2240.06|2251.1|2238.1|2253.09|2240.09|2251.1|2238.1|35
1622316780000|2021-05-29 19:33:00|2250.91|2237.91|2248.11|2235.11|2250.91|2237.91|2248.11|2235.11|40
1622316790000|2021-05-29 19:33:10|2248.08|2235.08|2247.37|2234.37|2248.45|2235.45|2247.24|2234.24|39
1622316800000|2021-05-29 19:33:20|2247.43|2234.43|2246.04|2233.04|2247.44|2234.44|2244.69|2231.69|38
1622316810000|2021-05-29 19:33:30|2246.35|2233.35|2250|2237|2250.02|2237.02|2246.33|2233.33|36
1622316820000|2021-05-29 19:33:40|2250.25|2237.25|2251.19|2238.19|2252.74|2239.74|2250.25|2237.25|38
1622316830000|2021-05-29 19:33:50|2251.17|2238.17|2252.65|2239.65|2252.68|2239.68|2250.68|2237.68|39
1622316840000|2021-05-29 19:34:00|2252.63|2239.63|2252|2239|2252.89|2239.89|2251.43|2238.43|40
1622316850000|2021-05-29 19:34:10|2251.99|2238.99|2253.8|2240.8|2253.94|2240.94|2251.81|2238.81|40
1622316860000|2021-05-29 19:34:20|2253.64|2240.64|2255.71|2242.71|2255.98|2242.98|2252.63|2239.63|36
1622316870000|2021-05-29 19:34:30|2255.72|2242.72|2255.86|2242.86|2256.57|2243.57|2255.7|2242.7|35
1622316880000|2021-05-29 19:34:40|2255.89|2242.89|2256.22|2243.22|2256.22|2243.22|2255.03|2242.03|38
1622316890000|2021-05-29 19:34:50|2256.52|2243.52|2256.79|2243.79|2257.57|2244.57|2256.16|2243.16|37
1622316900000|2021-05-29 19:35:00|2256.89|2243.89|2259.86|2246.86|2259.86|2246.86|2256.82|2243.82|38
1622316910000|2021-05-29 19:35:10|2259.89|2246.89|2262.1|2249.1|2262.15|2249.15|2259.27|2246.27|37
1622316920000|2021-05-29 19:35:20|2262.04|2249.04|2262.37|2249.37|2262.87|2249.87|2260.54|2247.54|39
1622316930000|2021-05-29 19:35:30|2262.45|2249.45|2263.23|2250.23|2263.71|2250.71|2262.39|2249.39|36
1622316940000|2021-05-29 19:35:40|2262.89|2249.89|2260.93|2247.93|2263.07|2250.07|2260.82|2247.82|38
1622316950000|2021-05-29 19:35:50|2260.9|2247.9|2258.8|2245.8|2261.36|2248.36|2258.8|2245.8|40
1622316960000|2021-05-29 19:36:00|2258.77|2245.77|2255.73|2242.73|2258.94|2245.94|2255.04|2242.04|39
1622316970000|2021-05-29 19:36:10|2255.71|2242.71|2253.23|2240.23|2255.8|2242.8|2252.64|2239.64|40
1622316980000|2021-05-29 19:36:20|2253.48|2240.48|2252.14|2239.14|2254.8|2241.8|2252.14|2239.14|39
1622316990000|2021-05-29 19:36:30|2252.15|2239.15|2255.49|2242.49|2255.53|2242.53|2251.99|2238.99|38
1622317000000|2021-05-29 19:36:40|2255.48|2242.48|2254.59|2241.59|2255.78|2242.78|2252.81|2239.81|39
1622317010000|2021-05-29 19:36:50|2254.55|2241.55|2251.43|2238.43|2254.69|2241.69|2251.24|2238.24|39
1622317020000|2021-05-29 19:37:00|2251.48|2238.48|2250.75|2237.75|2251.93|2238.93|2250.75|2237.75|36
1622317030000|2021-05-29 19:37:10|2250.58|2237.58|2250.86|2237.86|2252.18|2239.18|2250.18|2237.18|37
1622317040000|2021-05-29 19:37:20|2251.13|2238.13|2253.69|2240.69|2253.87|2240.87|2250.45|2237.45|38
1622317050000|2021-05-29 19:37:30|2253.7|2240.7|2255.12|2242.12|2255.45|2242.45|2253.63|2240.63|37
1622317060000|2021-05-29 19:37:40|2255.11|2242.11|2257.12|2244.12|2258.06|2245.06|2255.02|2242.02|38
1622317070000|2021-05-29 19:37:50|2257.22|2244.22|2257.71|2244.71|2258.14|2245.14|2256.63|2243.63|40
1622317080000|2021-05-29 19:38:00|2257.69|2244.69|2258.85|2245.85|2259.08|2246.08|2256.69|2243.69|36
1622317090000|2021-05-29 19:38:10|2258.89|2245.89|2260.32|2247.32|2260.75|2247.75|2258.22|2245.22|37
1622317100000|2021-05-29 19:38:20|2260.39|2247.39|2260.59|2247.59|2260.67|2247.67|2260.05|2247.05|36
1622317110000|2021-05-29 19:38:30|2260.58|2247.58|2260.33|2247.33|2261.34|2248.34|2260.06|2247.06|40
1622317120000|2021-05-29 19:38:40|2260.35|2247.35|2260.65|2247.65|2261.37|2248.37|2259.43|2246.43|35
1622317130000|2021-05-29 19:38:50|2260.53|2247.53|2261.15|2248.15|2261.56|2248.56|2260.53|2247.53|30
1622317140000|2021-05-29 19:39:00|2261.13|2248.13|2262.72|2249.72|2263.06|2250.06|2260.73|2247.73|35
1622317150000|2021-05-29 19:39:10|2262.7|2249.7|2263.49|2250.49|2264.21|2251.21|2262.7|2249.7|37
1622317160000|2021-05-29 19:39:20|2263.4|2250.4|2263.54|2250.54|2264.32|2251.32|2263.4|2250.4|35
1622317170000|2021-05-29 19:39:30|2263.68|2250.68|2264.16|2251.16|2264.16|2251.16|2263.4|2250.4|27
1622317180000|2021-05-29 19:39:40|2264.17|2251.17|2262.39|2249.39|2264.3|2251.3|2262.34|2249.34|29
1622317190000|2021-05-29 19:39:50|2262.45|2249.45|2258.66|2245.66|2262.52|2249.52|2258.66|2245.66|38
1622317200000|2021-05-29 19:40:00|2258.53|2245.53|2258.69|2245.69|2258.89|2245.89|2257.36|2244.36|38
1622317210000|2021-05-29 19:40:10|2258.76|2245.76|2254.14|2241.14|2258.76|2245.76|2254.14|2241.14|38
1622317220000|2021-05-29 19:40:20|2254.27|2241.27|2253.23|2240.23|2255.26|2242.26|2252.19|2239.19|40
1622317230000|2021-05-29 19:40:30|2253.26|2240.26|2257.86|2244.86|2257.86|2244.86|2253.1|2240.1|39
1622317240000|2021-05-29 19:40:40|2257.88|2244.88|2262.84|2249.84|2262.96|2249.96|2257.86|2244.86|39
1622317250000|2021-05-29 19:40:50|2262.67|2249.67|2262.61|2249.61|2263.38|2250.38|2262.09|2249.09|40
1622317260000|2021-05-29 19:41:00|2262.55|2249.55|2263.73|2250.73|2264.63|2251.63|2262.13|2249.13|39
1622317270000|2021-05-29 19:41:10|2263.78|2250.78|2264.93|2251.93|2265.16|2252.16|2263.48|2250.48|38
1622317280000|2021-05-29 19:41:20|2264.84|2251.84|2266.3|2253.3|2267.71|2254.71|2264.84|2251.84|36
1622317290000|2021-05-29 19:41:30|2266.29|2253.29|2268.2|2255.2|2268.2|2255.2|2264.45|2251.45|40
1622317300000|2021-05-29 19:41:40|2268.12|2255.12|2265.18|2252.18|2268.68|2255.68|2265.09|2252.09|36
1622317310000|2021-05-29 19:41:50|2265.22|2252.22|2262.6|2249.6|2265.22|2252.22|2262.55|2249.55|36
1622317320000|2021-05-29 19:42:00|2262.8|2249.8|2267.66|2254.66|2267.91|2254.91|2262.8|2249.8|39
1622317330000|2021-05-29 19:42:10|2267.62|2254.62|2267.87|2254.87|2267.99|2254.99|2266.65|2253.65|36
1622317340000|2021-05-29 19:42:20|2267.91|2254.91|2267.71|2254.71|2268.49|2255.49|2267.19|2254.19|36
1622317350000|2021-05-29 19:42:30|2267.8|2254.8|2268.46|2255.46|2268.46|2255.46|2266.21|2253.21|34
1622317360000|2021-05-29 19:42:40|2268.47|2255.47|2266.99|2253.99|2268.69|2255.69|2266.51|2253.51|36
1622317370000|2021-05-29 19:42:50|2267.05|2254.05|2266.11|2253.11|2267.29|2254.29|2266.11|2253.11|32
1622317380000|2021-05-29 19:43:00|2266.1|2253.1|2266.6|2253.6|2266.6|2253.6|2265.5|2252.5|36
1622317390000|2021-05-29 19:43:10|2266.97|2253.97|2269.38|2256.38|2269.51|2256.51|2266.91|2253.91|36
1622317400000|2021-05-29 19:43:20|2269.52|2256.52|2268.19|2255.19|2269.52|2256.52|2267.48|2254.48|39
1622317410000|2021-05-29 19:43:30|2268.23|2255.23|2267.6|2254.6|2269.76|2256.76|2266.89|2253.89|36
1622317420000|2021-05-29 19:43:40|2267.52|2254.52|2267.25|2254.25|2268.45|2255.45|2266.86|2253.86|40
1622317430000|2021-05-29 19:43:50|2267|2254|2268.2|2255.2|2268.85|2255.85|2267|2254|37
1622317440000|2021-05-29 19:44:00|2268.28|2255.28|2268.73|2255.73|2268.74|2255.74|2267.82|2254.82|35
1622317450000|2021-05-29 19:44:10|2268.82|2255.82|2268.13|2255.13|2269.31|2256.31|2267.99|2254.99|39
1622317460000|2021-05-29 19:44:20|2268.12|2255.12|2265.17|2252.17|2268.19|2255.19|2264.83|2251.83|39
1622317470000|2021-05-29 19:44:30|2265.33|2252.33|2264.94|2251.94|2265.76|2252.76|2264.91|2251.91|39
1622317480000|2021-05-29 19:44:40|2264.93|2251.93|2264.62|2251.62|2265.4|2252.4|2263.94|2250.94|37
1622317490000|2021-05-29 19:44:50|2264.5|2251.5|2264.01|2251.01|2264.92|2251.92|2263.56|2250.56|34
1622317500000|2021-05-29 19:45:00|2264.21|2251.21|2260.94|2247.94|2265.13|2252.13|2260.94|2247.94|39
1622317510000|2021-05-29 19:45:10|2260.75|2247.75|2261.53|2248.53|2261.53|2248.53|2259.8|2246.8|33
1622317520000|2021-05-29 19:45:20|2261.8|2248.8|2265.76|2252.76|2266.34|2253.34|2261.8|2248.8|39
1622317530000|2021-05-29 19:45:30|2265.61|2252.61|2268.44|2255.44|2268.44|2255.44|2265.08|2252.08|37
1622317540000|2021-05-29 19:45:40|2268.48|2255.48|2267.72|2254.72|2268.79|2255.79|2267.72|2254.72|40
1622317550000|2021-05-29 19:45:50|2267.37|2254.37|2265.36|2252.36|2268.19|2255.19|2265.36|2252.36|34
1622317560000|2021-05-29 19:46:00|2265.38|2252.38|2267.3|2254.3|2268.53|2255.53|2265.38|2252.38|39
1622317570000|2021-05-29 19:46:10|2267.5|2254.5|2267.47|2254.47|2267.7|2254.7|2267|2254|38
1622317580000|2021-05-29 19:46:20|2267.45|2254.45|2268|2255|2268.57|2255.57|2266.78|2253.78|39
1622317590000|2021-05-29 19:46:30|2267.92|2254.92|2264.81|2251.81|2268.16|2255.16|2264.81|2251.81|36
1622317600000|2021-05-29 19:46:40|2264.99|2251.99|2263.4|2250.4|2266|2253|2263.38|2250.38|40
1622317610000|2021-05-29 19:46:50|2263.13|2250.13|2262.9|2249.9|2264.96|2251.96|2262.85|2249.85|39
1622317620000|2021-05-29 19:47:00|2262.97|2249.97|2265.23|2252.23|2265.36|2252.36|2262.96|2249.96|37
1622317630000|2021-05-29 19:47:10|2265.18|2252.18|2263.47|2250.47|2265.28|2252.28|2263.47|2250.47|38
1622317640000|2021-05-29 19:47:20|2263.51|2250.51|2261.29|2248.29|2263.51|2250.51|2261.29|2248.29|36
1622317650000|2021-05-29 19:47:30|2261.18|2248.18|2257.13|2244.13|2261.18|2248.18|2257.11|2244.11|36
1622317660000|2021-05-29 19:47:40|2256.77|2243.77|2257.92|2244.92|2258.2|2245.2|2256.77|2243.77|37
1622317670000|2021-05-29 19:47:50|2257.76|2244.76|2254.95|2241.95|2257.88|2244.88|2254.75|2241.75|39
1622317680000|2021-05-29 19:48:00|2254.92|2241.92|2253.48|2240.48|2255.03|2242.03|2252.13|2239.13|40
1622317690000|2021-05-29 19:48:10|2253.02|2240.02|2251.44|2238.44|2253.02|2240.02|2250.77|2237.77|37
1622317700000|2021-05-29 19:48:20|2251.34|2238.34|2251.85|2238.85|2252.65|2239.65|2251.34|2238.34|39
1622317710000|2021-05-29 19:48:30|2251.57|2238.57|2250.52|2237.52|2253.01|2240.01|2250.52|2237.52|39
1622317720000|2021-05-29 19:48:40|2250.23|2237.23|2250.69|2237.69|2250.73|2237.73|2249.46|2236.46|36
1622317730000|2021-05-29 19:48:50|2250.68|2237.68|2249.31|2236.31|2250.69|2237.69|2248.9|2235.9|37
1622317740000|2021-05-29 19:49:00|2249.37|2236.37|2252.43|2239.43|2252.43|2239.43|2249.17|2236.17|37
1622317750000|2021-05-29 19:49:10|2252.83|2239.83|2256.85|2243.85|2256.85|2243.85|2252.83|2239.83|36
1622317760000|2021-05-29 19:49:20|2257.06|2244.06|2256.39|2243.39|2257.12|2244.12|2254.72|2241.72|39
1622317770000|2021-05-29 19:49:30|2256.48|2243.48|2257.93|2244.93|2258.37|2245.37|2256.48|2243.48|35
1622317780000|2021-05-29 19:49:40|2257.92|2244.92|2255.06|2242.06|2257.92|2244.92|2255.06|2242.06|37
1622317790000|2021-05-29 19:49:50|2255.18|2242.18|2254.13|2241.13|2255.26|2242.26|2253.23|2240.23|38
1622317800000|2021-05-29 19:50:00|2254.4|2241.4|2257.86|2244.86|2258.66|2245.66|2254.4|2241.4|37
1622317810000|2021-05-29 19:50:10|2258.29|2245.29|2263.34|2250.34|2263.34|2250.34|2258.29|2245.29|38
1622317820000|2021-05-29 19:50:20|2263.65|2250.65|2262.46|2249.46|2264.33|2251.33|2262.46|2249.46|36
1622317830000|2021-05-29 19:50:30|2262.43|2249.43|2262.71|2249.71|2263.99|2250.99|2262.42|2249.42|40
1622317840000|2021-05-29 19:50:40|2262.64|2249.64|2262.61|2249.61|2263.53|2250.53|2262.15|2249.15|38
1622317850000|2021-05-29 19:50:50|2262.59|2249.59|2263.12|2250.12|2263.12|2250.12|2261.81|2248.81|39
1622317860000|2021-05-29 19:51:00|2262.95|2249.95|2264.07|2251.07|2264.07|2251.07|2262.12|2249.12|34
1622317870000|2021-05-29 19:51:10|2264.18|2251.18|2266.65|2253.65|2266.65|2253.65|2264.18|2251.18|37
1622317880000|2021-05-29 19:51:20|2266.63|2253.63|2268.78|2255.78|2269.46|2256.46|2266.63|2253.63|39
1622317890000|2021-05-29 19:51:30|2268.77|2255.77|2270.32|2257.32|2270.75|2257.75|2268.77|2255.77|30
1622317900000|2021-05-29 19:51:40|2270.39|2257.39|2267.82|2254.82|2270.62|2257.62|2267.82|2254.82|40
1622317910000|2021-05-29 19:51:50|2267.87|2254.87|2269.09|2256.09|2269.09|2256.09|2265.48|2252.48|39
1622317920000|2021-05-29 19:52:00|2269.11|2256.11|2266.55|2253.55|2269.11|2256.11|2265.66|2252.66|40
1622317930000|2021-05-29 19:52:10|2266.16|2253.16|2264.39|2251.39|2266.25|2253.25|2264.15|2251.15|40
1622317940000|2021-05-29 19:52:20|2264.23|2251.23|2264.41|2251.41|2265.35|2252.35|2263.15|2250.15|38
1622317950000|2021-05-29 19:52:30|2264.53|2251.53|2264.72|2251.72|2266.47|2253.47|2264.26|2251.26|39
1622317960000|2021-05-29 19:52:40|2264.6|2251.6|2263.25|2250.25|2264.68|2251.68|2262.75|2249.75|38
1622317970000|2021-05-29 19:52:50|2263.42|2250.42|2262.51|2249.51|2265|2252|2261.78|2248.78|39
1622317980000|2021-05-29 19:53:00|2262.45|2249.45|2266.09|2253.09|2266.12|2253.12|2262.45|2249.45|35
1622317990000|2021-05-29 19:53:10|2266.18|2253.18|2266.46|2253.46|2267.15|2254.15|2265.6|2252.6|35
1622318000000|2021-05-29 19:53:20|2266.76|2253.76|2266.3|2253.3|2267.03|2254.03|2265.92|2252.92|34
1622318010000|2021-05-29 19:53:30|2266.17|2253.17|2267.3|2254.3|2267.39|2254.39|2266.16|2253.16|38
1622318020000|2021-05-29 19:53:40|2267.28|2254.28|2266.01|2253.01|2267.62|2254.62|2265.51|2252.51|34
1622318030000|2021-05-29 19:53:50|2265.63|2252.63|2265.22|2252.22|2266.98|2253.98|2265.22|2252.22|38
1622318040000|2021-05-29 19:54:00|2264.8|2251.8|2263.25|2250.25|2264.8|2251.8|2262.37|2249.37|38
1622318050000|2021-05-29 19:54:10|2263.38|2250.38|2262.44|2249.44|2263.88|2250.88|2261.84|2248.84|36
1622318060000|2021-05-29 19:54:20|2262.2|2249.2|2259.4|2246.4|2262.2|2249.2|2259.4|2246.4|39
1622318070000|2021-05-29 19:54:30|2259.53|2246.53|2258.64|2245.64|2259.53|2246.53|2257.57|2244.57|32
1622318080000|2021-05-29 19:54:40|2258.9|2245.9|2258.4|2245.4|2260.35|2247.35|2258.33|2245.33|37
1622318090000|2021-05-29 19:54:50|2258.31|2245.31|2257.35|2244.35|2258.31|2245.31|2257.35|2244.35|35
1622318100000|2021-05-29 19:55:00|2257.33|2244.33|2258.46|2245.46|2258.46|2245.46|2257.08|2244.08|34
1622318110000|2021-05-29 19:55:10|2258.55|2245.55|2260.84|2247.84|2260.91|2247.91|2258.21|2245.21|38
1622318120000|2021-05-29 19:55:20|2260.88|2247.88|2257.63|2244.63|2260.99|2247.99|2257.63|2244.63|36
1622318130000|2021-05-29 19:55:30|2257.79|2244.79|2257.85|2244.85|2259.17|2246.17|2257.79|2244.79|37
1622318140000|2021-05-29 19:55:40|2257.88|2244.88|2258.94|2245.94|2258.99|2245.99|2257.88|2244.88|37
1622318150000|2021-05-29 19:55:50|2258.87|2245.87|2257.88|2244.88|2260.33|2247.33|2257.88|2244.88|37
1622318160000|2021-05-29 19:56:00|2257.91|2244.91|2261.33|2248.33|2261.33|2248.33|2257.88|2244.88|37
1622318170000|2021-05-29 19:56:10|2261.24|2248.24|2262.14|2249.14|2262.14|2249.14|2260.58|2247.58|36
1622318180000|2021-05-29 19:56:20|2262.35|2249.35|2262.81|2249.81|2263.32|2250.32|2262.35|2249.35|38
1622318190000|2021-05-29 19:56:30|2262.68|2249.68|2262.02|2249.02|2262.92|2249.92|2262.02|2249.02|34
1622318200000|2021-05-29 19:56:40|2261.92|2248.92|2259.91|2246.91|2261.94|2248.94|2259.89|2246.89|38
1622318210000|2021-05-29 19:56:50|2259.49|2246.49|2259.75|2246.75|2260.03|2247.03|2259.09|2246.09|36
1622318220000|2021-05-29 19:57:00|2259.41|2246.41|2260.96|2247.96|2261.17|2248.17|2259.41|2246.41|35
1622318230000|2021-05-29 19:57:10|2260.89|2247.89|2259.56|2246.56|2260.89|2247.89|2258.54|2245.54|39
1622318240000|2021-05-29 19:57:20|2259.66|2246.66|2258.24|2245.24|2259.69|2246.69|2257.29|2244.29|36
1622318250000|2021-05-29 19:57:30|2258.18|2245.18|2256.05|2243.05|2258.28|2245.28|2255.94|2242.94|35
1622318260000|2021-05-29 19:57:40|2256.1|2243.1|2255.44|2242.44|2256.1|2243.1|2255.37|2242.37|36
1622318270000|2021-05-29 19:57:50|2255.67|2242.67|2257.04|2244.04|2257.04|2244.04|2255.07|2242.07|37
1622318280000|2021-05-29 19:58:00|2256.99|2243.99|2258.27|2245.27|2258.48|2245.48|2256.9|2243.9|37
1622318290000|2021-05-29 19:58:10|2258.32|2245.32|2258.57|2245.57|2258.64|2245.64|2257.68|2244.68|32
1622318300000|2021-05-29 19:58:20|2259.05|2246.05|2260.22|2247.22|2261.15|2248.15|2259.05|2246.05|37
1622318310000|2021-05-29 19:58:30|2259.57|2246.57|2258.52|2245.52|2259.57|2246.57|2257.9|2244.9|33
1622318320000|2021-05-29 19:58:40|2258.92|2245.92|2259.22|2246.22|2260.13|2247.13|2258.87|2245.87|38
1622318330000|2021-05-29 19:58:50|2259.07|2246.07|2257.15|2244.15|2259.23|2246.23|2257.15|2244.15|37
1622318340000|2021-05-29 19:59:00|2256.93|2243.93|2254.87|2241.87|2257.38|2244.38|2254.87|2241.87|36
1622318350000|2021-05-29 19:59:10|2254.97|2241.97|2255.02|2242.02|2255.8|2242.8|2254.39|2241.39|39
1622318360000|2021-05-29 19:59:20|2255.03|2242.03|2255.78|2242.78|2255.86|2242.86|2254.52|2241.52|40
1622318370000|2021-05-29 19:59:30|2255.77|2242.77|2256.34|2243.34|2256.38|2243.38|2255.72|2242.72|34
1622318380000|2021-05-29 19:59:40|2256.32|2243.32|2255.31|2242.31|2256.4|2243.4|2254.88|2241.88|34
1622318390000|2021-05-29 19:59:50|2255.52|2242.52|2254.5|2241.5|2255.6|2242.6|2254.14|2241.14|37
1622318400000|2021-05-29 20:00:00|2254.32|2241.32|2258.65|2245.65|2258.7|2245.7|2254.32|2241.32|38
1622318410000|2021-05-29 20:00:10|2258.61|2245.61|2257.46|2244.46|2259.09|2246.09|2255.61|2242.61|40
1622318420000|2021-05-29 20:00:20|2257.29|2244.29|2257.3|2244.3|2257.71|2244.71|2256.08|2243.08|35
1622318430000|2021-05-29 20:00:30|2257.28|2244.28|2258.03|2245.03|2258.03|2245.03|2256.68|2243.68|35
1622318440000|2021-05-29 20:00:40|2258.16|2245.16|2260.87|2247.87|2261.27|2248.27|2258.15|2245.15|40
1622318450000|2021-05-29 20:00:50|2261.03|2248.03|2260.05|2247.05|2261.91|2248.91|2259.9|2246.9|38
1622318460000|2021-05-29 20:01:00|2260.1|2247.1|2261.32|2248.32|2261.32|2248.32|2259.45|2246.45|36
1622318470000|2021-05-29 20:01:10|2261.42|2248.42|2261.71|2248.71|2261.73|2248.73|2260.74|2247.74|37
1622318480000|2021-05-29 20:01:20|2261.67|2248.67|2261.93|2248.93|2261.96|2248.96|2261.03|2248.03|32
1622318490000|2021-05-29 20:01:30|2261.94|2248.94|2263.77|2250.77|2264.04|2251.04|2261.77|2248.77|35
1622318500000|2021-05-29 20:01:40|2263.98|2250.98|2263.8|2250.8|2264|2251|2262.96|2249.96|36
1622318510000|2021-05-29 20:01:50|2263.84|2250.84|2264.63|2251.63|2264.88|2251.88|2262.75|2249.75|38
1622318520000|2021-05-29 20:02:00|2264.59|2251.59|2266.93|2253.93|2266.97|2253.97|2264.56|2251.56|37
1622318530000|2021-05-29 20:02:10|2266.97|2253.97|2265.88|2252.88|2267.02|2254.02|2265.04|2252.04|38
1622318540000|2021-05-29 20:02:20|2266|2253|2265.29|2252.29|2266.7|2253.7|2265.13|2252.13|35
1622318550000|2021-05-29 20:02:30|2265.44|2252.44|2266.24|2253.24|2266.64|2253.64|2265.33|2252.33|37
1622318560000|2021-05-29 20:02:40|2266.27|2253.27|2265.25|2252.25|2266.32|2253.32|2264.9|2251.9|34
1622318570000|2021-05-29 20:02:50|2265.08|2252.08|2264.96|2251.96|2265.08|2252.08|2264.88|2251.88|29
1622318580000|2021-05-29 20:03:00|2264.93|2251.93|2264.31|2251.31|2265.37|2252.37|2264.31|2251.31|37
1622318590000|2021-05-29 20:03:10|2264.32|2251.32|2265.52|2252.52|2265.57|2252.57|2264.27|2251.27|38
1622318600000|2021-05-29 20:03:20|2265.51|2252.51|2265.85|2252.85|2266.02|2253.02|2265.51|2252.51|35
1622318610000|2021-05-29 20:03:30|2265.87|2252.87|2266.4|2253.4|2266.53|2253.53|2265.87|2252.87|36
1622318620000|2021-05-29 20:03:40|2266.38|2253.38|2265.88|2252.88|2266.41|2253.41|2265.88|2252.88|32
1622318630000|2021-05-29 20:03:50|2265.8|2252.8|2266.88|2253.88|2266.93|2253.93|2265.55|2252.55|31
1622318640000|2021-05-29 20:04:00|2266.81|2253.81|2266.95|2253.95|2266.95|2253.95|2266.54|2253.54|31
1622318650000|2021-05-29 20:04:10|2267.25|2254.25|2268.15|2255.15|2268.18|2255.18|2267.21|2254.21|32
1622318660000|2021-05-29 20:04:20|2268.19|2255.19|2268.99|2255.99|2269.04|2256.04|2268.16|2255.16|35
1622318670000|2021-05-29 20:04:30|2268.83|2255.83|2271.9|2258.9|2271.9|2258.9|2268.5|2255.5|37
1622318680000|2021-05-29 20:04:40|2271.93|2258.93|2271.22|2258.22|2272.08|2259.08|2270.35|2257.35|34
1622318690000|2021-05-29 20:04:50|2271.52|2258.52|2273.83|2260.83|2273.83|2260.83|2270.86|2257.86|33
1622318700000|2021-05-29 20:05:00|2274.45|2261.45|2275.66|2262.66|2275.92|2262.92|2274.45|2261.45|40
1622318710000|2021-05-29 20:05:10|2275.06|2262.06|2273.55|2260.55|2275.06|2262.06|2273.39|2260.39|38
1622318720000|2021-05-29 20:05:20|2273.64|2260.64|2275.21|2262.21|2275.61|2262.61|2273.36|2260.36|36
1622318730000|2021-05-29 20:05:30|2275.35|2262.35|2277.51|2264.51|2277.59|2264.59|2274.88|2261.88|40
1622318740000|2021-05-29 20:05:40|2277.58|2264.58|2279.17|2266.17|2279.23|2266.23|2277.58|2264.58|34
1622318750000|2021-05-29 20:05:50|2279.21|2266.21|2278.57|2265.57|2279.21|2266.21|2277.5|2264.5|38
1622318760000|2021-05-29 20:06:00|2278.65|2265.65|2277.59|2264.59|2279.12|2266.12|2277.59|2264.59|35
1622318770000|2021-05-29 20:06:10|2277.5|2264.5|2277.22|2264.22|2278.48|2265.48|2276.21|2263.21|37
1622318780000|2021-05-29 20:06:20|2277.55|2264.55|2277.88|2264.88|2278.11|2265.11|2276.71|2263.71|37
1622318790000|2021-05-29 20:06:30|2277.87|2264.87|2277.43|2264.43|2278.06|2265.06|2277.38|2264.38|37
1622318800000|2021-05-29 20:06:40|2277.45|2264.45|2278.64|2265.64|2278.97|2265.97|2277.37|2264.37|36
1622318810000|2021-05-29 20:06:50|2278.55|2265.55|2277.84|2264.84|2278.61|2265.61|2277.84|2264.84|28
1622318820000|2021-05-29 20:07:00|2277.53|2264.53|2278.24|2265.24|2278.25|2265.25|2277.36|2264.36|31
1622318830000|2021-05-29 20:07:10|2278.23|2265.23|2277.04|2264.04|2278.27|2265.27|2277.02|2264.02|32
1622318840000|2021-05-29 20:07:20|2277.01|2264.01|2274.8|2261.8|2277.23|2264.23|2274.61|2261.61|38
1622318850000|2021-05-29 20:07:30|2274.85|2261.85|2274.63|2261.63|2275.56|2262.56|2274.63|2261.63|33
1622318860000|2021-05-29 20:07:40|2274.74|2261.74|2274.06|2261.06|2274.75|2261.75|2272.72|2259.72|34
1622318870000|2021-05-29 20:07:50|2274.03|2261.03|2271.43|2258.43|2274.03|2261.03|2271.42|2258.42|34
1622318880000|2021-05-29 20:08:00|2271.37|2258.37|2271.34|2258.34|2271.37|2258.37|2270.26|2257.26|29
1622318890000|2021-05-29 20:08:10|2271.38|2258.38|2273.28|2260.28|2273.28|2260.28|2271.38|2258.38|37
1622318900000|2021-05-29 20:08:20|2273.33|2260.33|2274.67|2261.67|2275.1|2262.1|2273.33|2260.33|38
1622318910000|2021-05-29 20:08:30|2275.22|2262.22|2275.95|2262.95|2276.32|2263.32|2274.91|2261.91|38
1622318920000|2021-05-29 20:08:40|2276.17|2263.17|2274.35|2261.35|2276.26|2263.26|2273.92|2260.92|36
1622318930000|2021-05-29 20:08:50|2274.28|2261.28|2274.58|2261.58|2274.98|2261.98|2274.06|2261.06|36
1622318940000|2021-05-29 20:09:00|2274.57|2261.57|2275.13|2262.13|2275.14|2262.14|2274.19|2261.19|33
1622318950000|2021-05-29 20:09:10|2275.21|2262.21|2275.3|2262.3|2275.4|2262.4|2275.04|2262.04|28
1622318960000|2021-05-29 20:09:20|2275.32|2262.32|2276.45|2263.45|2276.86|2263.86|2275.32|2262.32|33
1622318970000|2021-05-29 20:09:30|2276.46|2263.46|2276.28|2263.28|2276.46|2263.46|2275.68|2262.68|23
1622318980000|2021-05-29 20:09:40|2276.31|2263.31|2276.3|2263.3|2276.53|2263.53|2276.24|2263.24|33
1622318990000|2021-05-29 20:09:50|2276.27|2263.27|2275.85|2262.85|2276.38|2263.38|2275.85|2262.85|25
1622319000000|2021-05-29 20:10:00|2275.86|2262.86|2276.74|2263.74|2276.89|2263.89|2275.6|2262.6|31
1622319010000|2021-05-29 20:10:10|2276.72|2263.72|2276.68|2263.68|2276.93|2263.93|2276.61|2263.61|30
1622319020000|2021-05-29 20:10:20|2276.71|2263.71|2275.14|2262.14|2276.71|2263.71|2274.84|2261.84|33
1622319030000|2021-05-29 20:10:30|2275.22|2262.22|2275.25|2262.25|2275.87|2262.87|2275.19|2262.19|36
1622319040000|2021-05-29 20:10:40|2274.95|2261.95|2274.05|2261.05|2274.95|2261.95|2273.94|2260.94|37
1622319050000|2021-05-29 20:10:50|2274.14|2261.14|2273.52|2260.52|2274.4|2261.4|2273.52|2260.52|34
1622319060000|2021-05-29 20:11:00|2273.4|2260.4|2271.26|2258.26|2273.55|2260.55|2270.92|2257.92|34
1622319070000|2021-05-29 20:11:10|2271.27|2258.27|2269.08|2256.08|2271.45|2258.45|2269.08|2256.08|39
1622319080000|2021-05-29 20:11:20|2269.12|2256.12|2267.58|2254.58|2269.18|2256.18|2267.55|2254.55|37
1622319090000|2021-05-29 20:11:30|2267.43|2254.43|2264.8|2251.8|2267.43|2254.43|2264.78|2251.78|37
1622319100000|2021-05-29 20:11:40|2264.78|2251.78|2265.86|2252.86|2265.99|2252.99|2264.78|2251.78|37
1622319110000|2021-05-29 20:11:50|2265.78|2252.78|2267|2254|2267.37|2254.37|2265.64|2252.64|38
1622319120000|2021-05-29 20:12:00|2267.08|2254.08|2268.41|2255.41|2268.94|2255.94|2266.92|2253.92|37
1622319130000|2021-05-29 20:12:10|2268.36|2255.36|2268.22|2255.22|2268.62|2255.62|2268.03|2255.03|33
1622319140000|2021-05-29 20:12:20|2268.4|2255.4|2265.77|2252.77|2268.4|2255.4|2265.6|2252.6|36
1622319150000|2021-05-29 20:12:30|2266.05|2253.05|2261.63|2248.63|2266.08|2253.08|2261.29|2248.29|40
1622319160000|2021-05-29 20:12:40|2261.9|2248.9|2261.51|2248.51|2262.35|2249.35|2261.32|2248.32|38
1622319170000|2021-05-29 20:12:50|2261.43|2248.43|2261.81|2248.81|2262.1|2249.1|2261.39|2248.39|29
1622319180000|2021-05-29 20:13:00|2261.91|2248.91|2261|2248|2262.53|2249.53|2260.99|2247.99|36
1622319190000|2021-05-29 20:13:10|2260.95|2247.95|2260.18|2247.18|2261.14|2248.14|2260.15|2247.15|34
1622319200000|2021-05-29 20:13:20|2260.16|2247.16|2258.2|2245.2|2260.46|2247.46|2258.2|2245.2|34
1622319210000|2021-05-29 20:13:30|2257.94|2244.94|2257.12|2244.12|2258.08|2245.08|2257.02|2244.02|37
1622319220000|2021-05-29 20:13:40|2257.1|2244.1|2256.6|2243.6|2257.57|2244.57|2256.02|2243.02|38
1622319230000|2021-05-29 20:13:50|2256.47|2243.47|2254.82|2241.82|2256.51|2243.51|2254.39|2241.39|38
1622319240000|2021-05-29 20:14:00|2254.53|2241.53|2255.66|2242.66|2256.05|2243.05|2254.38|2241.38|38
1622319250000|2021-05-29 20:14:10|2255.58|2242.58|2255.53|2242.53|2255.63|2242.63|2254.75|2241.75|37
1622319260000|2021-05-29 20:14:20|2255.54|2242.54|2252.83|2239.83|2255.59|2242.59|2252.66|2239.66|31
1622319270000|2021-05-29 20:14:30|2253.11|2240.11|2250.82|2237.82|2253.51|2240.51|2250.82|2237.82|34
1622319280000|2021-05-29 20:14:40|2250.99|2237.99|2250.64|2237.64|2251.52|2238.52|2249.31|2236.31|40
1622319290000|2021-05-29 20:14:50|2250.61|2237.61|2248.8|2235.8|2250.84|2237.84|2248.8|2235.8|38
1622319300000|2021-05-29 20:15:00|2249.05|2236.05|2251|2238|2251.58|2238.58|2249|2236|37
1622319310000|2021-05-29 20:15:10|2250.57|2237.57|2247.24|2234.24|2250.57|2237.57|2247.24|2234.24|39
1622319320000|2021-05-29 20:15:20|2247.39|2234.39|2245.21|2232.21|2248.02|2235.02|2244.66|2231.66|36
1622319330000|2021-05-29 20:15:30|2245.03|2232.03|2243.48|2230.48|2245.78|2232.78|2243.17|2230.17|37
1622319340000|2021-05-29 20:15:40|2243.43|2230.43|2242.82|2229.82|2244|2231|2242.82|2229.82|35
1622319350000|2021-05-29 20:15:50|2242.87|2229.87|2241.67|2228.67|2243.35|2230.35|2241.52|2228.52|36
1622319360000|2021-05-29 20:16:00|2241.56|2228.56|2238.86|2225.86|2241.73|2228.73|2238.83|2225.83|37
1622319370000|2021-05-29 20:16:10|2238.8|2225.8|2238.68|2225.68|2238.8|2225.8|2237.9|2224.9|37
1622319380000|2021-05-29 20:16:20|2238.66|2225.66|2239.66|2226.66|2239.66|2226.66|2238.16|2225.16|40
1622319390000|2021-05-29 20:16:30|2239.68|2226.68|2239.96|2226.96|2239.96|2226.96|2239.26|2226.26|34
1622319400000|2021-05-29 20:16:40|2239.9|2226.9|2240.65|2227.65|2240.83|2227.83|2239.9|2226.9|37
1622319410000|2021-05-29 20:16:50|2240.63|2227.63|2242.64|2229.64|2242.64|2229.64|2240.55|2227.55|37
1622319420000|2021-05-29 20:17:00|2242.39|2229.39|2239.71|2226.71|2242.39|2229.39|2239.71|2226.71|36
1622319430000|2021-05-29 20:17:10|2239.7|2226.7|2238.46|2225.46|2239.76|2226.76|2238.46|2225.46|34
1622319440000|2021-05-29 20:17:20|2238.29|2225.29|2236.63|2223.63|2238.29|2225.29|2236.2|2223.2|32
1622319450000|2021-05-29 20:17:30|2236.54|2223.54|2236.53|2223.53|2236.54|2223.54|2236.23|2223.23|33
1622319460000|2021-05-29 20:17:40|2236.44|2223.44|2237.25|2224.25|2237.25|2224.25|2236.37|2223.37|34
1622319470000|2021-05-29 20:17:50|2237.28|2224.28|2236.37|2223.37|2237.93|2224.93|2236.37|2223.37|34
1622319480000|2021-05-29 20:18:00|2236.48|2223.48|2235.72|2222.72|2236.6|2223.6|2235.72|2222.72|34
1622319490000|2021-05-29 20:18:10|2235.68|2222.68|2234.9|2221.9|2235.68|2222.68|2234.89|2221.89|34
1622319500000|2021-05-29 20:18:20|2234.4|2221.4|2236.48|2223.48|2236.48|2223.48|2234.26|2221.26|35
1622319510000|2021-05-29 20:18:30|2236.83|2223.83|2239.36|2226.36|2239.41|2226.41|2236.83|2223.83|36
1622319520000|2021-05-29 20:18:40|2239.52|2226.52|2240.99|2227.99|2240.99|2227.99|2239.52|2226.52|37
1622319530000|2021-05-29 20:18:50|2241.14|2228.14|2238.46|2225.46|2241.15|2228.15|2238.46|2225.46|36
1622319540000|2021-05-29 20:19:00|2238.59|2225.59|2236.73|2223.73|2238.59|2225.59|2236.04|2223.04|38
1622319550000|2021-05-29 20:19:10|2236.62|2223.62|2232.95|2219.95|2236.62|2223.62|2232.53|2219.53|39
1622319560000|2021-05-29 20:19:20|2233.31|2220.31|2232.52|2219.52|2233.66|2220.66|2232.38|2219.38|38
1622319570000|2021-05-29 20:19:30|2232.58|2219.58|2232.08|2219.08|2232.96|2219.96|2231.67|2218.67|38
1622319580000|2021-05-29 20:19:40|2232|2219|2232.52|2219.52|2232.69|2219.69|2232|2219|38
1622319590000|2021-05-29 20:19:50|2232.64|2219.64|2235.59|2222.59|2235.59|2222.59|2232.47|2219.47|35
1622319600000|2021-05-29 20:20:00|2235.54|2222.54|2232.39|2219.39|2235.58|2222.58|2232.26|2219.26|36
1622319610000|2021-05-29 20:20:10|2232.4|2219.4|2231.89|2218.89|2232.62|2219.62|2231.82|2218.82|36
1622319620000|2021-05-29 20:20:20|2231.9|2218.9|2226.14|2213.14|2231.9|2218.9|2226.14|2213.14|40
1622319630000|2021-05-29 20:20:30|2226.1|2213.1|2227.71|2214.71|2227.75|2214.75|2225.61|2212.61|39
1622319640000|2021-05-29 20:20:40|2227.68|2214.68|2224.84|2211.84|2227.72|2214.72|2224.76|2211.76|38
1622319650000|2021-05-29 20:20:50|2224.58|2211.58|2223.02|2210.02|2224.82|2211.82|2222.68|2209.68|39
1622319660000|2021-05-29 20:21:00|2223.04|2210.04|2227.92|2214.92|2227.92|2214.92|2223.04|2210.04|40
1622319670000|2021-05-29 20:21:10|2228.14|2215.14|2226.91|2213.91|2228.51|2215.51|2226.51|2213.51|40
1622319680000|2021-05-29 20:21:20|2226.88|2213.88|2222.34|2209.34|2226.88|2213.88|2222.34|2209.34|38
1622319690000|2021-05-29 20:21:30|2221.72|2208.72|2224.19|2211.19|2224.19|2211.19|2221.72|2208.72|39
1622319700000|2021-05-29 20:21:40|2224.24|2211.24|2223.6|2210.6|2224.34|2211.34|2222.18|2209.18|40
1622319710000|2021-05-29 20:21:50|2223.55|2210.55|2223.09|2210.09|2223.63|2210.63|2221.74|2208.74|36
1622319720000|2021-05-29 20:22:00|2223.1|2210.1|2223.16|2210.16|2223.75|2210.75|2221.78|2208.78|37
1622319730000|2021-05-29 20:22:10|2222.95|2209.95|2221.16|2208.16|2223.03|2210.03|2220.95|2207.95|38
1622319740000|2021-05-29 20:22:20|2221.19|2208.19|2226.14|2213.14|2226.14|2213.14|2221.19|2208.19|39
1622319750000|2021-05-29 20:22:30|2225.87|2212.87|2224.9|2211.9|2226.13|2213.13|2224.78|2211.78|38
1622319760000|2021-05-29 20:22:40|2224.89|2211.89|2224.69|2211.69|2225.92|2212.92|2224.6|2211.6|37
1622319770000|2021-05-29 20:22:50|2224.75|2211.75|2222.26|2209.26|2224.75|2211.75|2221.7|2208.7|38
1622319780000|2021-05-29 20:23:00|2222.3|2209.3|2221.22|2208.22|2222.92|2209.92|2220.78|2207.78|37
1622319790000|2021-05-29 20:23:10|2221.38|2208.38|2220.92|2207.92|2221.38|2208.38|2220.02|2207.02|39
1622319800000|2021-05-29 20:23:20|2220.89|2207.89|2221.08|2208.08|2221.24|2208.24|2220.45|2207.45|35
1622319810000|2021-05-29 20:23:30|2221.06|2208.06|2225.53|2212.53|2225.53|2212.53|2220.83|2207.83|38
1622319820000|2021-05-29 20:23:40|2225.74|2212.74|2222.01|2209.01|2225.74|2212.74|2221.83|2208.83|39
1622319830000|2021-05-29 20:23:50|2221.8|2208.8|2220.18|2207.18|2221.8|2208.8|2219.94|2206.94|37
1622319840000|2021-05-29 20:24:00|2220.43|2207.43|2221.79|2208.79|2221.8|2208.8|2219.76|2206.76|36
1622319850000|2021-05-29 20:24:10|2221.71|2208.71|2222.1|2209.1|2222.98|2209.98|2221.71|2208.71|36
1622319860000|2021-05-29 20:24:20|2221.97|2208.97|2221.47|2208.47|2222.08|2209.08|2221.36|2208.36|36
1622319870000|2021-05-29 20:24:30|2221.4|2208.4|2220.62|2207.62|2221.8|2208.8|2220.62|2207.62|34
1622319880000|2021-05-29 20:24:40|2220.19|2207.19|2220.11|2207.11|2221.29|2208.29|2220.07|2207.07|34
1622319890000|2021-05-29 20:24:50|2219|2206|2216.85|2203.85|2219|2206|2216.82|2203.82|38
1622319900000|2021-05-29 20:25:00|2216.8|2203.8|2218.73|2205.73|2219.24|2206.24|2216.7|2203.7|38
1622319910000|2021-05-29 20:25:10|2218.71|2205.71|2219.08|2206.08|2219.5|2206.5|2218.71|2205.71|37
1622319920000|2021-05-29 20:25:20|2219.02|2206.02|2221.51|2208.51|2221.51|2208.51|2218.92|2205.92|39
1622319930000|2021-05-29 20:25:30|2221.42|2208.42|2220.31|2207.31|2221.7|2208.7|2220.21|2207.21|40
1622319940000|2021-05-29 20:25:40|2220.62|2207.62|2217.9|2204.9|2220.62|2207.62|2217.7|2204.7|39
1622319950000|2021-05-29 20:25:50|2218.02|2205.02|2217.49|2204.49|2218.02|2205.02|2217.27|2204.27|40
1622319960000|2021-05-29 20:26:00|2217.39|2204.39|2216.99|2203.99|2217.92|2204.92|2216.3|2203.3|40
1622319970000|2021-05-29 20:26:10|2217.09|2204.09|2216.75|2203.75|2217.27|2204.27|2216.45|2203.45|37
1622319980000|2021-05-29 20:26:20|2216.67|2203.67|2217.9|2204.9|2217.92|2204.92|2216.23|2203.23|37
1622319990000|2021-05-29 20:26:30|2218.21|2205.21|2217.43|2204.43|2219.21|2206.21|2217.15|2204.15|39
1622320000000|2021-05-29 20:26:40|2217.28|2204.28|2218.39|2205.39|2218.39|2205.39|2217.1|2204.1|39
1622320010000|2021-05-29 20:26:50|2218.35|2205.35|2216.28|2203.28|2218.49|2205.49|2215.99|2202.99|37
1622320020000|2021-05-29 20:27:00|2216.26|2203.26|2216.83|2203.83|2217.13|2204.13|2215.97|2202.97|39
1622320030000|2021-05-29 20:27:10|2216.72|2203.72|2216.3|2203.3|2217.04|2204.04|2215.28|2202.28|38
1622320040000|2021-05-29 20:27:20|2216.13|2203.13|2215.33|2202.33|2216.14|2203.14|2215.33|2202.33|37
1622320050000|2021-05-29 20:27:30|2215.47|2202.47|2216.57|2203.57|2216.57|2203.57|2214.57|2201.57|39
1622320060000|2021-05-29 20:27:40|2216.46|2203.46|2216.21|2203.21|2216.87|2203.87|2215.64|2202.64|36
1622320070000|2021-05-29 20:27:50|2216|2203|2216.58|2203.58|2217.26|2204.26|2214.41|2201.41|40
1622320080000|2021-05-29 20:28:00|2216.66|2203.66|2220.33|2207.33|2220.33|2207.33|2216.4|2203.4|38
1622320090000|2021-05-29 20:28:10|2220.39|2207.39|2217.8|2204.8|2220.43|2207.43|2217.8|2204.8|39
1622320100000|2021-05-29 20:28:20|2217.84|2204.84|2222.55|2209.55|2222.59|2209.59|2217|2204|39
1622320110000|2021-05-29 20:28:30|2222.79|2209.79|2234.73|2221.73|2234.73|2221.73|2222.79|2209.79|40
1622320120000|2021-05-29 20:28:40|2234.91|2221.91|2233.19|2220.19|2234.91|2221.91|2232.78|2219.78|39
1622320130000|2021-05-29 20:28:50|2233.37|2220.37|2233.33|2220.33|2233.37|2220.37|2230.53|2217.53|39
1622320140000|2021-05-29 20:29:00|2233.42|2220.42|2233.67|2220.67|2233.67|2220.67|2231.23|2218.23|38
1622320150000|2021-05-29 20:29:10|2233.61|2220.61|2234.82|2221.82|2234.91|2221.91|2233.45|2220.45|34
1622320160000|2021-05-29 20:29:20|2234.74|2221.74|2237.52|2224.52|2238.13|2225.13|2234.74|2221.74|38
1622320170000|2021-05-29 20:29:30|2237.53|2224.53|2241.23|2228.23|2241.24|2228.24|2237.19|2224.19|38
1622320180000|2021-05-29 20:29:40|2241.14|2228.14|2238.92|2225.92|2241.14|2228.14|2237.75|2224.75|37
1622320190000|2021-05-29 20:29:50|2239.06|2226.06|2236.15|2223.15|2239.27|2226.27|2235.88|2222.88|38
1622320200000|2021-05-29 20:30:00|2236.24|2223.24|2236.22|2223.22|2236.52|2223.52|2235.33|2222.33|38
1622320210000|2021-05-29 20:30:10|2236.19|2223.19|2235.56|2222.56|2236.19|2223.19|2234.45|2221.45|38
1622320220000|2021-05-29 20:30:20|2235.55|2222.55|2239.81|2226.81|2240.01|2227.01|2235.46|2222.46|37
1622320230000|2021-05-29 20:30:30|2239.79|2226.79|2244.59|2231.59|2244.59|2231.59|2239.21|2226.21|39
1622320240000|2021-05-29 20:30:40|2244.6|2231.6|2241.87|2228.87|2244.61|2231.61|2241.87|2228.87|39
1622320250000|2021-05-29 20:30:50|2241.88|2228.88|2244.28|2231.28|2244.28|2231.28|2241.6|2228.6|39
1622320260000|2021-05-29 20:31:00|2244.11|2231.11|2243.77|2230.77|2244.33|2231.33|2242.78|2229.78|38
1622320270000|2021-05-29 20:31:10|2243.7|2230.7|2243.82|2230.82|2244.77|2231.77|2243.7|2230.7|39
1622320280000|2021-05-29 20:31:20|2243.93|2230.93|2244.78|2231.78|2245.14|2232.14|2243.23|2230.23|38
1622320290000|2021-05-29 20:31:30|2244.81|2231.81|2242.88|2229.88|2244.95|2231.95|2242.83|2229.83|37
1622320300000|2021-05-29 20:31:40|2243.13|2230.13|2243.12|2230.12|2244.08|2231.08|2241.84|2228.84|40
1622320310000|2021-05-29 20:31:50|2243|2230|2239.1|2226.1|2243.01|2230.01|2238.97|2225.97|40
1622320320000|2021-05-29 20:32:00|2239.08|2226.08|2240.53|2227.53|2241.18|2228.18|2239.08|2226.08|37
1622320330000|2021-05-29 20:32:10|2240.58|2227.58|2242.47|2229.47|2242.61|2229.61|2240.58|2227.58|36
1622320340000|2021-05-29 20:32:20|2242.44|2229.44|2242.64|2229.64|2243.84|2230.84|2242.15|2229.15|38
1622320350000|2021-05-29 20:32:30|2242.61|2229.61|2243.74|2230.74|2243.74|2230.74|2241.48|2228.48|39
1622320360000|2021-05-29 20:32:40|2243.73|2230.73|2243.33|2230.33|2243.73|2230.73|2242.41|2229.41|39
1622320370000|2021-05-29 20:32:50|2243.46|2230.46|2246.13|2233.13|2246.24|2233.24|2243.44|2230.44|37
1622320380000|2021-05-29 20:33:00|2246.02|2233.02|2243.43|2230.43|2246.02|2233.02|2243.43|2230.43|38
1622320390000|2021-05-29 20:33:10|2243.23|2230.23|2242.91|2229.91|2243.52|2230.52|2241.92|2228.92|38
1622320400000|2021-05-29 20:33:20|2243.14|2230.14|2243.31|2230.31|2243.52|2230.52|2242.51|2229.51|38
1622320410000|2021-05-29 20:33:30|2243.48|2230.48|2240.08|2227.08|2243.54|2230.54|2239.19|2226.19|38
1622320420000|2021-05-29 20:33:40|2240.19|2227.19|2242.03|2229.03|2242.14|2229.14|2238.83|2225.83|39
1622320430000|2021-05-29 20:33:50|2242.22|2229.22|2242.48|2229.48|2243.59|2230.59|2242.07|2229.07|39
1622320440000|2021-05-29 20:34:00|2242.43|2229.43|2242.6|2229.6|2243.38|2230.38|2242.43|2229.43|37
1622320450000|2021-05-29 20:34:10|2242.7|2229.7|2246.29|2233.29|2246.29|2233.29|2241.86|2228.86|36
1622320460000|2021-05-29 20:34:20|2246.2|2233.2|2243.54|2230.54|2247|2234|2243.4|2230.4|39
1622320470000|2021-05-29 20:34:30|2243.46|2230.46|2243.03|2230.03|2243.8|2230.8|2241.95|2228.95|39
1622320480000|2021-05-29 20:34:40|2243.05|2230.05|2242.72|2229.72|2244.17|2231.17|2242.57|2229.57|36
1622320490000|2021-05-29 20:34:50|2242.58|2229.58|2240.38|2227.38|2242.76|2229.76|2240.33|2227.33|37
1622320500000|2021-05-29 20:35:00|2240.44|2227.44|2242.14|2229.14|2242.87|2229.87|2240.44|2227.44|35
1622320510000|2021-05-29 20:35:10|2242.04|2229.04|2241.49|2228.49|2242.04|2229.04|2240.63|2227.63|33
1622320520000|2021-05-29 20:35:20|2241.45|2228.45|2238.17|2225.17|2241.47|2228.47|2238.08|2225.08|36
1622320530000|2021-05-29 20:35:30|2238.2|2225.2|2239.26|2226.26|2240.56|2227.56|2238.1|2225.1|36
1622320540000|2021-05-29 20:35:40|2239.22|2226.22|2236.41|2223.41|2239.24|2226.24|2236.34|2223.34|37
1622320550000|2021-05-29 20:35:50|2235.76|2222.76|2230.66|2217.66|2235.78|2222.78|2230.65|2217.65|38
1622320560000|2021-05-29 20:36:00|2230.65|2217.65|2229.89|2216.89|2232.34|2219.34|2229.88|2216.88|38
1622320570000|2021-05-29 20:36:10|2229.94|2216.94|2225.96|2212.96|2230.02|2217.02|2225.88|2212.88|38
1622320580000|2021-05-29 20:36:20|2225.99|2212.99|2224.46|2211.46|2225.99|2212.99|2222.8|2209.8|37
1622320590000|2021-05-29 20:36:30|2224.35|2211.35|2222.14|2209.14|2224.35|2211.35|2222.14|2209.14|37
1622320600000|2021-05-29 20:36:40|2222.1|2209.1|2222.63|2209.63|2223.02|2210.02|2222.04|2209.04|36
1622320610000|2021-05-29 20:36:50|2222.54|2209.54|2222.44|2209.44|2223.51|2210.51|2222.35|2209.35|36
1622320620000|2021-05-29 20:37:00|2222.41|2209.41|2228.17|2215.17|2228.17|2215.17|2222.36|2209.36|38
1622320630000|2021-05-29 20:37:10|2228.13|2215.13|2234.58|2221.58|2234.58|2221.58|2227.61|2214.61|34
1622320640000|2021-05-29 20:37:20|2235.26|2222.26|2234.32|2221.32|2236.18|2223.18|2232.94|2219.94|38
1622320650000|2021-05-29 20:37:30|2234.16|2221.16|2235.57|2222.57|2235.57|2222.57|2233.41|2220.41|36
1622320660000|2021-05-29 20:37:40|2235.88|2222.88|2236.66|2223.66|2238.76|2225.76|2235.88|2222.88|35
1622320670000|2021-05-29 20:37:50|2236.64|2223.64|2237.48|2224.48|2237.57|2224.57|2235.58|2222.58|39
1622320680000|2021-05-29 20:38:00|2237.89|2224.89|2238.03|2225.03|2238.37|2225.37|2237.89|2224.89|38
1622320690000|2021-05-29 20:38:10|2238.09|2225.09|2243.39|2230.39|2243.39|2230.39|2237.7|2224.7|40
1622320700000|2021-05-29 20:38:20|2243.41|2230.41|2249.5|2236.5|2249.69|2236.69|2243.41|2230.41|35
1622320710000|2021-05-29 20:38:30|2249.29|2236.29|2248|2235|2249.29|2236.29|2245.69|2232.69|40
1622320720000|2021-05-29 20:38:40|2248.43|2235.43|2248.59|2235.59|2248.85|2235.85|2247.64|2234.64|39
1622320730000|2021-05-29 20:38:50|2248.38|2235.38|2245.85|2232.85|2248.38|2235.38|2245.31|2232.31|37
1622320740000|2021-05-29 20:39:00|2245.44|2232.44|2247.54|2234.54|2248.5|2235.5|2245.33|2232.33|35
1622320750000|2021-05-29 20:39:10|2247.57|2234.57|2252.48|2239.48|2252.48|2239.48|2247.57|2234.57|37
1622320760000|2021-05-29 20:39:20|2251.97|2238.97|2251.37|2238.37|2252.41|2239.41|2251.23|2238.23|37
1622320770000|2021-05-29 20:39:30|2251.39|2238.39|2252.17|2239.17|2252.32|2239.32|2250.04|2237.04|39
1622320780000|2021-05-29 20:39:40|2252.37|2239.37|2255.16|2242.16|2255.41|2242.41|2252.37|2239.37|35
1622320790000|2021-05-29 20:39:50|2255.15|2242.15|2254.23|2241.23|2256.73|2243.73|2253.35|2240.35|37
1622320800000|2021-05-29 20:40:00|2254.2|2241.2|2249.79|2236.79|2254.37|2241.37|2249.47|2236.47|40
1622320810000|2021-05-29 20:40:10|2249.78|2236.78|2249.62|2236.62|2251.22|2238.22|2249.58|2236.58|40
1622320820000|2021-05-29 20:40:20|2249.64|2236.64|2247.12|2234.12|2249.64|2236.64|2245.27|2232.27|38
1622320830000|2021-05-29 20:40:30|2246.75|2233.75|2245.96|2232.96|2246.91|2233.91|2244.72|2231.72|39
1622320840000|2021-05-29 20:40:40|2246.02|2233.02|2248.26|2235.26|2248.26|2235.26|2244.48|2231.48|39
1622320850000|2021-05-29 20:40:50|2248.72|2235.72|2251.14|2238.14|2251.86|2238.86|2248.72|2235.72|37
1622320860000|2021-05-29 20:41:00|2251.34|2238.34|2250.24|2237.24|2251.34|2238.34|2248.23|2235.23|38
1622320870000|2021-05-29 20:41:10|2250.25|2237.25|2252.36|2239.36|2252.8|2239.8|2250.16|2237.16|40
1622320880000|2021-05-29 20:41:20|2252.48|2239.48|2250.41|2237.41|2252.48|2239.48|2250.41|2237.41|40
1622320890000|2021-05-29 20:41:30|2250.33|2237.33|2246.66|2233.66|2250.33|2237.33|2246.5|2233.5|39
1622320900000|2021-05-29 20:41:40|2246.65|2233.65|2245.35|2232.35|2247.91|2234.91|2245.35|2232.35|40
1622320910000|2021-05-29 20:41:50|2245.48|2232.48|2242.71|2229.71|2246.38|2233.38|2242.71|2229.71|39
1622320920000|2021-05-29 20:42:00|2242.55|2229.55|2243.47|2230.47|2243.47|2230.47|2241.92|2228.92|40
1622320930000|2021-05-29 20:42:10|2243.7|2230.7|2246|2233|2246|2233|2243.4|2230.4|39
1622320940000|2021-05-29 20:42:20|2245.95|2232.95|2244.76|2231.76|2247.78|2234.78|2244.76|2231.76|39
1622320950000|2021-05-29 20:42:30|2244.74|2231.74|2245.72|2232.72|2245.72|2232.72|2244.15|2231.15|36
1622320960000|2021-05-29 20:42:40|2245.91|2232.91|2245.12|2232.12|2246.75|2233.75|2244.91|2231.91|36
1622320970000|2021-05-29 20:42:50|2245.2|2232.2|2242.63|2229.63|2245.2|2232.2|2242.17|2229.17|38
1622320980000|2021-05-29 20:43:00|2242.65|2229.65|2245.81|2232.81|2245.81|2232.81|2242.65|2229.65|38
1622320990000|2021-05-29 20:43:10|2245.82|2232.82|2244.87|2231.87|2245.82|2232.82|2244.69|2231.69|38
1622321000000|2021-05-29 20:43:20|2245.15|2232.15|2245.56|2232.56|2245.63|2232.63|2244.94|2231.94|36
1622321010000|2021-05-29 20:43:30|2245.5|2232.5|2243.78|2230.78|2245.57|2232.57|2243.59|2230.59|33
1622321020000|2021-05-29 20:43:40|2243.93|2230.93|2244.19|2231.19|2244.3|2231.3|2242.97|2229.97|37
1622321030000|2021-05-29 20:43:50|2244.21|2231.21|2246.04|2233.04|2246.22|2233.22|2244.21|2231.21|36
1622321040000|2021-05-29 20:44:00|2246|2233|2248.87|2235.87|2248.87|2235.87|2245.84|2232.84|36
1622321050000|2021-05-29 20:44:10|2248.93|2235.93|2250.9|2237.9|2250.93|2237.93|2248.91|2235.91|36
1622321060000|2021-05-29 20:44:20|2250.99|2237.99|2249.53|2236.53|2251.02|2238.02|2247.94|2234.94|39
1622321070000|2021-05-29 20:44:30|2249.6|2236.6|2248.77|2235.77|2250.34|2237.34|2248.49|2235.49|37
1622321080000|2021-05-29 20:44:40|2248.78|2235.78|2247.75|2234.75|2248.78|2235.78|2247.4|2234.4|39
1622321090000|2021-05-29 20:44:50|2247.77|2234.77|2246.36|2233.36|2247.77|2234.77|2245.77|2232.77|38
1622321100000|2021-05-29 20:45:00|2246.28|2233.28|2248|2235|2248.71|2235.71|2246.28|2233.28|39
1622321110000|2021-05-29 20:45:10|2247.92|2234.92|2246.26|2233.26|2247.98|2234.98|2246.26|2233.26|36
1622321120000|2021-05-29 20:45:20|2246.35|2233.35|2244.68|2231.68|2246.83|2233.83|2244.68|2231.68|37
1622321130000|2021-05-29 20:45:30|2244.67|2231.67|2244.41|2231.41|2244.73|2231.73|2243.34|2230.34|39
1622321140000|2021-05-29 20:45:40|2244.72|2231.72|2241.86|2228.86|2244.89|2231.89|2241.86|2228.86|39
1622321150000|2021-05-29 20:45:50|2242.05|2229.05|2239.62|2226.62|2242.71|2229.71|2239.62|2226.62|39
1622321160000|2021-05-29 20:46:00|2239.78|2226.78|2238.41|2225.41|2239.84|2226.84|2238.32|2225.32|35
1622321170000|2021-05-29 20:46:10|2238.36|2225.36|2240.77|2227.77|2241.9|2228.9|2238.36|2225.36|39
1622321180000|2021-05-29 20:46:20|2240.74|2227.74|2238.44|2225.44|2240.76|2227.76|2237.49|2224.49|38
1622321190000|2021-05-29 20:46:30|2238.18|2225.18|2236.41|2223.41|2239.37|2226.37|2235.33|2222.33|37
1622321200000|2021-05-29 20:46:40|2236.52|2223.52|2234.56|2221.56|2237.62|2224.62|2234.04|2221.04|40
1622321210000|2021-05-29 20:46:50|2234.44|2221.44|2234.41|2221.41|2234.44|2221.44|2233.36|2220.36|39
1622321220000|2021-05-29 20:47:00|2234.38|2221.38|2233.36|2220.36|2235.53|2222.53|2232.97|2219.97|37
1622321230000|2021-05-29 20:47:10|2233.3|2220.3|2230.78|2217.78|2233.3|2220.3|2230.53|2217.53|36
1622321240000|2021-05-29 20:47:20|2230.81|2217.81|2229.64|2216.64|2232.9|2219.9|2229.64|2216.64|40
1622321250000|2021-05-29 20:47:30|2229.61|2216.61|2229.76|2216.76|2230.05|2217.05|2228.91|2215.91|39
1622321260000|2021-05-29 20:47:40|2229.74|2216.74|2232.78|2219.78|2232.92|2219.92|2229.74|2216.74|37
1622321270000|2021-05-29 20:47:50|2232.9|2219.9|2235.81|2222.81|2235.81|2222.81|2232.9|2219.9|35
1622321280000|2021-05-29 20:48:00|2235.79|2222.79|2235.38|2222.38|2236.92|2223.92|2235.38|2222.38|37
1622321290000|2021-05-29 20:48:10|2235.25|2222.25|2233.99|2220.99|2235.31|2222.31|2233.92|2220.92|37
1622321300000|2021-05-29 20:48:20|2233.87|2220.87|2232.1|2219.1|2233.87|2220.87|2231.44|2218.44|38
1622321310000|2021-05-29 20:48:30|2232.26|2219.26|2232.72|2219.72|2233.93|2220.93|2231.93|2218.93|38
1622321320000|2021-05-29 20:48:40|2232.67|2219.67|2233.6|2220.6|2233.74|2220.74|2232.18|2219.18|37
1622321330000|2021-05-29 20:48:50|2233.67|2220.67|2233.83|2220.83|2233.83|2220.83|2232.4|2219.4|37
1622321340000|2021-05-29 20:49:00|2233.68|2220.68|2233.8|2220.8|2235.67|2222.67|2233.54|2220.54|38
1622321350000|2021-05-29 20:49:10|2233.5|2220.5|2232.06|2219.06|2233.5|2220.5|2231.85|2218.85|38
1622321360000|2021-05-29 20:49:20|2232.07|2219.07|2231.35|2218.35|2233.58|2220.58|2230.9|2217.9|38
1622321370000|2021-05-29 20:49:30|2231.3|2218.3|2232.66|2219.66|2233.22|2220.22|2231.21|2218.21|37
1622321380000|2021-05-29 20:49:40|2232.67|2219.67|2233.13|2220.13|2233.98|2220.98|2232.67|2219.67|36
1622321390000|2021-05-29 20:49:50|2233.14|2220.14|2232.81|2219.81|2233.14|2220.14|2231.94|2218.94|38
1622321400000|2021-05-29 20:50:00|2232.99|2219.99|2230.43|2217.43|2232.99|2219.99|2230.43|2217.43|37
1622321410000|2021-05-29 20:50:10|2230.39|2217.39|2229.72|2216.72|2230.39|2217.39|2229.7|2216.7|36
1622321420000|2021-05-29 20:50:20|2229.73|2216.73|2229.02|2216.02|2229.77|2216.77|2228.51|2215.51|38
1622321430000|2021-05-29 20:50:30|2229.03|2216.03|2231.37|2218.37|2231.37|2218.37|2228.91|2215.91|32
1622321440000|2021-05-29 20:50:40|2231.32|2218.32|2229.5|2216.5|2231.85|2218.85|2229.12|2216.12|35
1622321450000|2021-05-29 20:50:50|2229.47|2216.47|2229.68|2216.68|2230.2|2217.2|2229.47|2216.47|38
1622321460000|2021-05-29 20:51:00|2229.75|2216.75|2227.49|2214.49|2229.75|2216.75|2227.49|2214.49|36
1622321470000|2021-05-29 20:51:10|2227.42|2214.42|2228.69|2215.69|2228.69|2215.69|2226.96|2213.96|38
1622321480000|2021-05-29 20:51:20|2228.73|2215.73|2229.7|2216.7|2229.77|2216.77|2228.68|2215.68|39
1622321490000|2021-05-29 20:51:30|2229.59|2216.59|2230.07|2217.07|2231.94|2218.94|2229.59|2216.59|35
1622321500000|2021-05-29 20:51:40|2229.97|2216.97|2231.21|2218.21|2231.52|2218.52|2229.33|2216.33|39
1622321510000|2021-05-29 20:51:50|2231.07|2218.07|2233.5|2220.5|2233.51|2220.51|2230.63|2217.63|40
1622321520000|2021-05-29 20:52:00|2233.33|2220.33|2231.53|2218.53|2233.33|2220.33|2231.53|2218.53|37
1622321530000|2021-05-29 20:52:10|2231.56|2218.56|2228.92|2215.92|2231.56|2218.56|2228.92|2215.92|34
1622321540000|2021-05-29 20:52:20|2228.9|2215.9|2228.93|2215.93|2229.05|2216.05|2227.79|2214.79|37
1622321550000|2021-05-29 20:52:30|2228.85|2215.85|2230.84|2217.84|2230.84|2217.84|2227.11|2214.11|40
1622321560000|2021-05-29 20:52:40|2230.81|2217.81|2230.18|2217.18|2231.8|2218.8|2230.05|2217.05|38
1622321570000|2021-05-29 20:52:50|2230.19|2217.19|2228.18|2215.18|2230.19|2217.19|2227.85|2214.85|38
1622321580000|2021-05-29 20:53:00|2228.17|2215.17|2229.56|2216.56|2229.87|2216.87|2228.1|2215.1|38
1622321590000|2021-05-29 20:53:10|2229.52|2216.52|2227.36|2214.36|2229.52|2216.52|2227.24|2214.24|37
1622321600000|2021-05-29 20:53:20|2227.4|2214.4|2227.27|2214.27|2227.57|2214.57|2227.02|2214.02|32
1622321610000|2021-05-29 20:53:30|2227.28|2214.28|2226.92|2213.92|2227.33|2214.33|2226.84|2213.84|27
1622321620000|2021-05-29 20:53:40|2226.9|2213.9|2229.36|2216.36|2229.36|2216.36|2226.74|2213.74|35
1622321630000|2021-05-29 20:53:50|2229.53|2216.53|2230.52|2217.52|2230.88|2217.88|2229.53|2216.53|35
1622321640000|2021-05-29 20:54:00|2230.55|2217.55|2228.19|2215.19|2230.57|2217.57|2227.94|2214.94|37
1622321650000|2021-05-29 20:54:10|2228.23|2215.23|2227.56|2214.56|2228.25|2215.25|2226.8|2213.8|37
1622321660000|2021-05-29 20:54:20|2227.71|2214.71|2228.78|2215.78|2228.78|2215.78|2226.99|2213.99|35
1622321670000|2021-05-29 20:54:30|2229.18|2216.18|2229.27|2216.27|2230.3|2217.3|2229.02|2216.02|37
1622321680000|2021-05-29 20:54:40|2229.13|2216.13|2227.25|2214.25|2229.13|2216.13|2227.23|2214.23|37
1622321690000|2021-05-29 20:54:50|2227.16|2214.16|2227.81|2214.81|2228.25|2215.25|2227.16|2214.16|36
1622321700000|2021-05-29 20:55:00|2227.64|2214.64|2226.8|2213.8|2227.66|2214.66|2226.68|2213.68|37
1622321710000|2021-05-29 20:55:10|2226.74|2213.74|2225.25|2212.25|2226.74|2213.74|2225.25|2212.25|36
1622321720000|2021-05-29 20:55:20|2225.23|2212.23|2224.34|2211.34|2225.36|2212.36|2224.12|2211.12|35
1622321730000|2021-05-29 20:55:30|2224.27|2211.27|2223.62|2210.62|2224.41|2211.41|2223.25|2210.25|37
1622321740000|2021-05-29 20:55:40|2224.15|2211.15|2226.5|2213.5|2226.55|2213.55|2224.15|2211.15|36
1622321750000|2021-05-29 20:55:50|2226.57|2213.57|2225.48|2212.48|2226.86|2213.86|2225.33|2212.33|35
1622321760000|2021-05-29 20:56:00|2225.64|2212.64|2225.15|2212.15|2226.17|2213.17|2225.01|2212.01|36
1622321770000|2021-05-29 20:56:10|2225.46|2212.46|2226.2|2213.2|2226.25|2213.25|2225.35|2212.35|33
1622321780000|2021-05-29 20:56:20|2226.17|2213.17|2226.6|2213.6|2226.62|2213.62|2225.29|2212.29|36
1622321790000|2021-05-29 20:56:30|2226.46|2213.46|2227.45|2214.45|2227.75|2214.75|2226.46|2213.46|37
1622321800000|2021-05-29 20:56:40|2227.31|2214.31|2227.87|2214.87|2227.87|2214.87|2226.65|2213.65|35
1622321810000|2021-05-29 20:56:50|2227.95|2214.95|2233.7|2220.7|2233.7|2220.7|2227.86|2214.86|37
1622321820000|2021-05-29 20:57:00|2233.85|2220.85|2231.33|2218.33|2234.38|2221.38|2231.14|2218.14|36
1622321830000|2021-05-29 20:57:10|2231.46|2218.46|2230.79|2217.79|2231.46|2218.46|2230.73|2217.73|28
1622321840000|2021-05-29 20:57:20|2230.78|2217.78|2230.63|2217.63|2231.44|2218.44|2230.07|2217.07|35
1622321850000|2021-05-29 20:57:30|2230.64|2217.64|2230.87|2217.87|2230.87|2217.87|2229.22|2216.22|34
1622321860000|2021-05-29 20:57:40|2231.28|2218.28|2232.41|2219.41|2232.43|2219.43|2231.13|2218.13|37
1622321870000|2021-05-29 20:57:50|2232.38|2219.38|2233.28|2220.28|2233.28|2220.28|2232.1|2219.1|37
1622321880000|2021-05-29 20:58:00|2233.3|2220.3|2232.58|2219.58|2233.45|2220.45|2232.42|2219.42|35
1622321890000|2021-05-29 20:58:10|2232.81|2219.81|2233.13|2220.13|2233.13|2220.13|2231.48|2218.48|33
1622321900000|2021-05-29 20:58:20|2233.05|2220.05|2233.92|2220.92|2233.92|2220.92|2232.89|2219.89|36
1622321910000|2021-05-29 20:58:30|2233.94|2220.94|2237.97|2224.97|2237.97|2224.97|2233.87|2220.87|34
1622321920000|2021-05-29 20:58:40|2238.19|2225.19|2239.02|2226.02|2240.74|2227.74|2237.96|2224.96|40
1622321930000|2021-05-29 20:58:50|2238.95|2225.95|2239.87|2226.87|2239.95|2226.95|2237.33|2224.33|39
1622321940000|2021-05-29 20:59:00|2239.97|2226.97|2242.72|2229.72|2242.72|2229.72|2239.33|2226.33|38
1622321950000|2021-05-29 20:59:10|2242.74|2229.74|2242.27|2229.27|2244.32|2231.32|2242.27|2229.27|38
1622321960000|2021-05-29 20:59:20|2242.35|2229.35|2243.11|2230.11|2244.7|2231.7|2242.28|2229.28|40
1622321970000|2021-05-29 20:59:30|2243.12|2230.12|2245.87|2232.87|2245.87|2232.87|2243.12|2230.12|37
1622321980000|2021-05-29 20:59:40|2245.81|2232.81|2246.51|2233.51|2247.52|2234.52|2245.64|2232.64|39
1622321990000|2021-05-29 20:59:50|2246.26|2233.26|2244.71|2231.71|2246.41|2233.41|2244.53|2231.53|36
1622322000000|2021-05-29 21:00:00|2244.67|2231.67|2245.95|2232.95|2245.95|2232.95|2243.33|2230.33|40
1622322010000|2021-05-29 21:00:10|2246.25|2233.25|2246.15|2233.15|2246.79|2233.79|2245.7|2232.7|37
1622322020000|2021-05-29 21:00:20|2246.43|2233.43|2248.25|2235.25|2248.54|2235.54|2246.27|2233.27|38
1622322030000|2021-05-29 21:00:30|2247.92|2234.92|2248.05|2235.05|2248.3|2235.3|2247.29|2234.29|36
1622322040000|2021-05-29 21:00:40|2248.08|2235.08|2250.39|2237.39|2250.39|2237.39|2248|2235|37
1622322050000|2021-05-29 21:00:50|2250.41|2237.41|2250.65|2237.65|2250.8|2237.8|2250.11|2237.11|34
1622322060000|2021-05-29 21:01:00|2250.51|2237.51|2250.06|2237.06|2250.95|2237.95|2249.87|2236.87|35
1622322070000|2021-05-29 21:01:10|2249.79|2236.79|2250.18|2237.18|2250.26|2237.26|2249.21|2236.21|35
1622322080000|2021-05-29 21:01:20|2250.23|2237.23|2250.65|2237.65|2251.45|2238.45|2250.22|2237.22|37
1622322090000|2021-05-29 21:01:30|2250.69|2237.69|2251.87|2238.87|2252.01|2239.01|2250.69|2237.69|34
1622322100000|2021-05-29 21:01:40|2251.92|2238.92|2251.66|2238.66|2251.94|2238.94|2251.66|2238.66|31
1622322110000|2021-05-29 21:01:50|2251.64|2238.64|2251.9|2238.9|2251.9|2238.9|2251.63|2238.63|34
1622322120000|2021-05-29 21:02:00|2251.89|2238.89|2248.66|2235.66|2251.9|2238.9|2248.14|2235.14|39
1622322130000|2021-05-29 21:02:10|2248.64|2235.64|2250.12|2237.12|2250.12|2237.12|2248.09|2235.09|40
1622322140000|2021-05-29 21:02:20|2250.16|2237.16|2249.81|2236.81|2250.96|2237.96|2249.81|2236.81|32
1622322150000|2021-05-29 21:02:30|2249.54|2236.54|2248.02|2235.02|2249.59|2236.59|2248.02|2235.02|35
1622322160000|2021-05-29 21:02:40|2248|2235|2246.87|2233.87|2248.02|2235.02|2246.75|2233.75|34
1622322170000|2021-05-29 21:02:50|2246.89|2233.89|2249.03|2236.03|2249.47|2236.47|2246.78|2233.78|31
1622322180000|2021-05-29 21:03:00|2249.13|2236.13|2249.03|2236.03|2250.03|2237.03|2248.98|2235.98|37
1622322190000|2021-05-29 21:03:10|2249.04|2236.04|2249.09|2236.09|2249.17|2236.17|2248.69|2235.69|39
1622322200000|2021-05-29 21:03:20|2249.25|2236.25|2249.42|2236.42|2250.4|2237.4|2249.24|2236.24|33
1622322210000|2021-05-29 21:03:30|2249.22|2236.22|2249.45|2236.45|2249.47|2236.47|2248.41|2235.41|37
1622322220000|2021-05-29 21:03:40|2249.46|2236.46|2248.58|2235.58|2249.69|2236.69|2248.57|2235.57|33
1622322230000|2021-05-29 21:03:50|2248.64|2235.64|2250.08|2237.08|2250.11|2237.11|2248.52|2235.52|32
1622322240000|2021-05-29 21:04:00|2250.25|2237.25|2251.04|2238.04|2251.13|2238.13|2250.25|2237.25|32
1622322250000|2021-05-29 21:04:10|2251.01|2238.01|2250.97|2237.97|2251.01|2238.01|2250.76|2237.76|32
1622322260000|2021-05-29 21:04:20|2250.98|2237.98|2251.82|2238.82|2251.86|2238.86|2250.98|2237.98|26
1622322270000|2021-05-29 21:04:30|2252|2239|2252.68|2239.68|2252.74|2239.74|2252|2239|31
1622322280000|2021-05-29 21:04:40|2252.75|2239.75|2252.94|2239.94|2253.11|2240.11|2252.75|2239.75|30
1622322290000|2021-05-29 21:04:50|2252.93|2239.93|2253.23|2240.23|2253.58|2240.58|2252.77|2239.77|36
1622322300000|2021-05-29 21:05:00|2253.3|2240.3|2257.46|2244.46|2257.46|2244.46|2253.3|2240.3|37
1622322310000|2021-05-29 21:05:10|2257.39|2244.39|2260.07|2247.07|2260.07|2247.07|2257.13|2244.13|38
1622322320000|2021-05-29 21:05:20|2260.16|2247.16|2262.16|2249.16|2263.8|2250.8|2260.16|2247.16|40
1622322330000|2021-05-29 21:05:30|2262.1|2249.1|2262.53|2249.53|2262.82|2249.82|2261.97|2248.97|37
1622322340000|2021-05-29 21:05:40|2262.56|2249.56|2262.29|2249.29|2263.67|2250.67|2262.29|2249.29|37
1622322350000|2021-05-29 21:05:50|2262.33|2249.33|2261.97|2248.97|2262.33|2249.33|2261.83|2248.83|38
1622322360000|2021-05-29 21:06:00|2261.88|2248.88|2261.8|2248.8|2263.18|2250.18|2261.8|2248.8|35
1622322370000|2021-05-29 21:06:10|2261.67|2248.67|2260.62|2247.62|2262.13|2249.13|2260.58|2247.58|36
1622322380000|2021-05-29 21:06:20|2260.63|2247.63|2258.65|2245.65|2261.06|2248.06|2258.61|2245.61|36
1622322390000|2021-05-29 21:06:30|2258.68|2245.68|2257.87|2244.87|2258.68|2245.68|2256.72|2243.72|37
1622322400000|2021-05-29 21:06:40|2257.59|2244.59|2259.33|2246.33|2260.84|2247.84|2257.34|2244.34|39
1622322410000|2021-05-29 21:06:50|2259.38|2246.38|2260.21|2247.21|2260.44|2247.44|2259.34|2246.34|35
1622322420000|2021-05-29 21:07:00|2260.31|2247.31|2260|2247|2261.16|2248.16|2259.75|2246.75|38
1622322430000|2021-05-29 21:07:10|2260.26|2247.26|2258.14|2245.14|2260.45|2247.45|2258.14|2245.14|40
1622322440000|2021-05-29 21:07:20|2258.16|2245.16|2258|2245|2258.63|2245.63|2257.95|2244.95|34
1622322450000|2021-05-29 21:07:30|2257.91|2244.91|2258.89|2245.89|2259.26|2246.26|2257.77|2244.77|36
1622322460000|2021-05-29 21:07:40|2258.59|2245.59|2259.48|2246.48|2259.52|2246.52|2258.59|2245.59|39
1622322470000|2021-05-29 21:07:50|2259.45|2246.45|2260.94|2247.94|2261.81|2248.81|2259.45|2246.45|36
1622322480000|2021-05-29 21:08:00|2260.96|2247.96|2259.76|2246.76|2261.23|2248.23|2259.48|2246.48|37
1622322490000|2021-05-29 21:08:10|2259.73|2246.73|2260.33|2247.33|2260.5|2247.5|2259.73|2246.73|37
1622322500000|2021-05-29 21:08:20|2260.29|2247.29|2259.95|2246.95|2260.53|2247.53|2259.83|2246.83|32
1622322510000|2021-05-29 21:08:30|2259.98|2246.98|2259.87|2246.87|2260.05|2247.05|2259.51|2246.51|33
1622322520000|2021-05-29 21:08:40|2260.07|2247.07|2258.65|2245.65|2260.12|2247.12|2258.65|2245.65|32
1622322530000|2021-05-29 21:08:50|2258.37|2245.37|2254.78|2241.78|2258.37|2245.37|2253.83|2240.83|38
1622322540000|2021-05-29 21:09:00|2254.92|2241.92|2254.41|2241.41|2255.31|2242.31|2254.41|2241.41|35
1622322550000|2021-05-29 21:09:10|2254.45|2241.45|2253.7|2240.7|2254.51|2241.51|2253.24|2240.24|35
1622322560000|2021-05-29 21:09:20|2253.71|2240.71|2253.44|2240.44|2253.71|2240.71|2253.06|2240.06|32
1622322570000|2021-05-29 21:09:30|2253.48|2240.48|2256.56|2243.56|2256.57|2243.57|2253.48|2240.48|38
1622322580000|2021-05-29 21:09:40|2256.52|2243.52|2258.03|2245.03|2258.3|2245.3|2256.52|2243.52|31
1622322590000|2021-05-29 21:09:50|2257.99|2244.99|2257.39|2244.39|2257.99|2244.99|2255.78|2242.78|37
1622322600000|2021-05-29 21:10:00|2257.38|2244.38|2259.21|2246.21|2259.21|2246.21|2257.23|2244.23|37
1622322610000|2021-05-29 21:10:10|2259.32|2246.32|2258.96|2245.96|2259.32|2246.32|2258.2|2245.2|34
1622322620000|2021-05-29 21:10:20|2258.94|2245.94|2258.93|2245.93|2259.31|2246.31|2258.86|2245.86|31
1622322630000|2021-05-29 21:10:30|2258.94|2245.94|2258.31|2245.31|2259.33|2246.33|2258.29|2245.29|34
1622322640000|2021-05-29 21:10:40|2258.38|2245.38|2258.52|2245.52|2258.52|2245.52|2257.99|2244.99|36
1622322650000|2021-05-29 21:10:50|2258.71|2245.71|2258.56|2245.56|2259.03|2246.03|2258.36|2245.36|31
1622322660000|2021-05-29 21:11:00|2258.45|2245.45|2256.19|2243.19|2258.6|2245.6|2256.1|2243.1|38
1622322670000|2021-05-29 21:11:10|2256.18|2243.18|2254.83|2241.83|2256.18|2243.18|2254.43|2241.43|38
1622322680000|2021-05-29 21:11:20|2254.87|2241.87|2253.3|2240.3|2254.91|2241.91|2253.28|2240.28|36
1622322690000|2021-05-29 21:11:30|2253.28|2240.28|2252.33|2239.33|2253.3|2240.3|2252.31|2239.31|34
1622322700000|2021-05-29 21:11:40|2252.32|2239.32|2250.08|2237.08|2252.32|2239.32|2249.84|2236.84|39
1622322710000|2021-05-29 21:11:50|2250.04|2237.04|2251.28|2238.28|2251.57|2238.57|2250.04|2237.04|37
1622322720000|2021-05-29 21:12:00|2251.25|2238.25|2251.54|2238.54|2252.45|2239.45|2251.21|2238.21|36
1622322730000|2021-05-29 21:12:10|2251.52|2238.52|2250.03|2237.03|2251.52|2238.52|2249.73|2236.73|39
1622322740000|2021-05-29 21:12:20|2250.12|2237.12|2250.09|2237.09|2250.29|2237.29|2249.6|2236.6|38
1622322750000|2021-05-29 21:12:30|2250.11|2237.11|2250.3|2237.3|2250.54|2237.54|2249.99|2236.99|33
1622322760000|2021-05-29 21:12:40|2250.35|2237.35|2251.77|2238.77|2252.21|2239.21|2250.35|2237.35|35
1622322770000|2021-05-29 21:12:50|2251.91|2238.91|2253.05|2240.05|2253.05|2240.05|2251.67|2238.67|34
1622322780000|2021-05-29 21:13:00|2253.13|2240.13|2252.09|2239.09|2253.57|2240.57|2252.09|2239.09|37
1622322790000|2021-05-29 21:13:10|2252.06|2239.06|2252.68|2239.68|2252.84|2239.84|2251.96|2238.96|34
1622322800000|2021-05-29 21:13:20|2252.69|2239.69|2253.06|2240.06|2253.06|2240.06|2252.66|2239.66|20
1622322810000|2021-05-29 21:13:30|2253.04|2240.04|2256.29|2243.29|2256.29|2243.29|2253.04|2240.04|38
1622322820000|2021-05-29 21:13:40|2256.22|2243.22|2256.15|2243.15|2256.53|2243.53|2255.75|2242.75|28
1622322830000|2021-05-29 21:13:50|2256.16|2243.16|2256.19|2243.19|2256.33|2243.33|2255.6|2242.6|31
1622322840000|2021-05-29 21:14:00|2256.18|2243.18|2256.26|2243.26|2256.93|2243.93|2256.18|2243.18|32
1622322850000|2021-05-29 21:14:10|2256.16|2243.16|2255.32|2242.32|2256.17|2243.17|2255.21|2242.21|36
1622322860000|2021-05-29 21:14:20|2255.28|2242.28|2256.4|2243.4|2256.47|2243.47|2255.28|2242.28|31
1622322870000|2021-05-29 21:14:30|2256.22|2243.22|2256.33|2243.33|2256.43|2243.43|2255.99|2242.99|27
1622322880000|2021-05-29 21:14:40|2256.41|2243.41|2256.69|2243.69|2256.81|2243.81|2256.41|2243.41|28
1622322890000|2021-05-29 21:14:50|2256.7|2243.7|2256.43|2243.43|2256.72|2243.72|2256.32|2243.32|32
1622322900000|2021-05-29 21:15:00|2256.42|2243.42|2256.24|2243.24|2256.59|2243.59|2256.21|2243.21|29
1622322910000|2021-05-29 21:15:10|2256.26|2243.26|2256.76|2243.76|2256.93|2243.93|2256.26|2243.26|26
1622322920000|2021-05-29 21:15:20|2256.73|2243.73|2256.84|2243.84|2256.89|2243.89|2256.69|2243.69|19
1622322930000|2021-05-29 21:15:30|2256.81|2243.81|2256.9|2243.9|2256.91|2243.91|2256.62|2243.62|23
1622322940000|2021-05-29 21:15:40|2256.91|2243.91|2258.29|2245.29|2258.34|2245.34|2256.91|2243.91|29
1622322950000|2021-05-29 21:15:50|2258.33|2245.33|2258.49|2245.49|2258.49|2245.49|2258.33|2245.33|29
1622322960000|2021-05-29 21:16:00|2258.48|2245.48|2259.74|2246.74|2259.74|2246.74|2258.48|2245.48|27
1622322970000|2021-05-29 21:16:10|2259.8|2246.8|2260.69|2247.69|2260.74|2247.74|2259.78|2246.78|27
1622322980000|2021-05-29 21:16:20|2260.73|2247.73|2260.95|2247.95|2261.07|2248.07|2260.69|2247.69|28
1622322990000|2021-05-29 21:16:30|2261.03|2248.03|2261.52|2248.52|2261.59|2248.59|2261.02|2248.02|27
1622323000000|2021-05-29 21:16:40|2261.51|2248.51|2261.17|2248.17|2261.59|2248.59|2261.17|2248.17|18
1622323010000|2021-05-29 21:16:50|2261.33|2248.33|2261.2|2248.2|2261.41|2248.41|2260.94|2247.94|21
1622323020000|2021-05-29 21:17:00|2261.34|2248.34|2260.05|2247.05|2261.35|2248.35|2259.74|2246.74|36
1622323030000|2021-05-29 21:17:10|2260.04|2247.04|2260.58|2247.58|2260.6|2247.6|2259.9|2246.9|27
1622323040000|2021-05-29 21:17:20|2260.57|2247.57|2261.43|2248.43|2261.43|2248.43|2260.33|2247.33|28
1622323050000|2021-05-29 21:17:30|2261.62|2248.62|2261.07|2248.07|2261.99|2248.99|2261.07|2248.07|33
1622323060000|2021-05-29 21:17:40|2260.96|2247.96|2260.74|2247.74|2260.96|2247.96|2260.27|2247.27|29
1622323070000|2021-05-29 21:17:50|2260.83|2247.83|2261.35|2248.35|2261.53|2248.53|2260.83|2247.83|30
1622323080000|2021-05-29 21:18:00|2261.36|2248.36|2259.64|2246.64|2261.41|2248.41|2259.53|2246.53|30
1622323090000|2021-05-29 21:18:10|2259.66|2246.66|2259.62|2246.62|2259.84|2246.84|2258.92|2245.92|34
1622323100000|2021-05-29 21:18:20|2259.63|2246.63|2261.26|2248.26|2261.33|2248.33|2259.62|2246.62|31
1622323110000|2021-05-29 21:18:30|2261.25|2248.25|2260.91|2247.91|2261.32|2248.32|2260.83|2247.83|29
1622323120000|2021-05-29 21:18:40|2260.89|2247.89|2260.63|2247.63|2261.08|2248.08|2260.62|2247.62|27
1622323130000|2021-05-29 21:18:50|2260.64|2247.64|2261.1|2248.1|2261.15|2248.15|2260.63|2247.63|16
1622323140000|2021-05-29 21:19:00|2261.17|2248.17|2260.92|2247.92|2261.17|2248.17|2260.87|2247.87|25
1622323150000|2021-05-29 21:19:10|2260.91|2247.91|2261.63|2248.63|2261.63|2248.63|2260.81|2247.81|22
1622323160000|2021-05-29 21:19:20|2261.69|2248.69|2262.12|2249.12|2262.12|2249.12|2261.66|2248.66|32
1622323170000|2021-05-29 21:19:30|2262.08|2249.08|2263.62|2250.62|2263.73|2250.73|2262|2249|32
1622323180000|2021-05-29 21:19:40|2263.57|2250.57|2262.96|2249.96|2263.57|2250.57|2262.92|2249.92|32
1622323190000|2021-05-29 21:19:50|2263.09|2250.09|2262.51|2249.51|2263.13|2250.13|2262.47|2249.47|24
1622323200000|2021-05-29 21:20:00|2262.46|2249.46|2261.84|2248.84|2262.57|2249.57|2261.84|2248.84|31
1622323210000|2021-05-29 21:20:10|2261.71|2248.71|2261.22|2248.22|2261.71|2248.71|2261|2248|27
1622323220000|2021-05-29 21:20:20|2261.19|2248.19|2260.39|2247.39|2261.23|2248.23|2260.25|2247.25|31
1622323230000|2021-05-29 21:20:30|2260.36|2247.36|2263.25|2250.25|2263.25|2250.25|2259.93|2246.93|38
1622323240000|2021-05-29 21:20:40|2263.29|2250.29|2259.47|2246.47|2263.29|2250.29|2258.96|2245.96|38
1622323250000|2021-05-29 21:20:50|2259.45|2246.45|2259.36|2246.36|2259.49|2246.49|2259.1|2246.1|28
1622323260000|2021-05-29 21:21:00|2259.4|2246.4|2258.42|2245.42|2259.81|2246.81|2258.42|2245.42|30
1622323270000|2021-05-29 21:21:10|2258.54|2245.54|2258.45|2245.45|2258.6|2245.6|2258.3|2245.3|34
1622323280000|2021-05-29 21:21:20|2258.5|2245.5|2258.48|2245.48|2258.61|2245.61|2258.35|2245.35|29
1622323290000|2021-05-29 21:21:30|2258.54|2245.54|2257.33|2244.33|2258.54|2245.54|2257.27|2244.27|34
1622323300000|2021-05-29 21:21:40|2257.25|2244.25|2259.04|2246.04|2259.11|2246.11|2257.25|2244.25|33
1622323310000|2021-05-29 21:21:50|2259.06|2246.06|2259.94|2246.94|2259.96|2246.96|2259.05|2246.05|33
1622323320000|2021-05-29 21:22:00|2259.95|2246.95|2258.75|2245.75|2260|2247|2258.75|2245.75|30
1622323330000|2021-05-29 21:22:10|2258.81|2245.81|2258.08|2245.08|2258.83|2245.83|2258|2245|38
1622323340000|2021-05-29 21:22:20|2257.98|2244.98|2257.71|2244.71|2258.05|2245.05|2257.65|2244.65|31
1622323350000|2021-05-29 21:22:30|2257.78|2244.78|2257.89|2244.89|2257.92|2244.92|2257.75|2244.75|28
1622323360000|2021-05-29 21:22:40|2257.9|2244.9|2258.28|2245.28|2258.54|2245.54|2257.9|2244.9|28
1622323370000|2021-05-29 21:22:50|2258.45|2245.45|2256.59|2243.59|2258.45|2245.45|2256.56|2243.56|29
1622323380000|2021-05-29 21:23:00|2256.27|2243.27|2256|2243|2256.51|2243.51|2255.93|2242.93|36
1622323390000|2021-05-29 21:23:10|2256.01|2243.01|2255.5|2242.5|2256.01|2243.01|2255.46|2242.46|30
1622323400000|2021-05-29 21:23:20|2255.52|2242.52|2252.31|2239.31|2255.57|2242.57|2252.31|2239.31|34
1622323410000|2021-05-29 21:23:30|2252.22|2239.22|2251.18|2238.18|2252.33|2239.33|2251.18|2238.18|36
1622323420000|2021-05-29 21:23:40|2251.21|2238.21|2250.79|2237.79|2251.43|2238.43|2250.74|2237.74|31
1622323430000|2021-05-29 21:23:50|2250.8|2237.8|2250.55|2237.55|2250.8|2237.8|2250.47|2237.47|34
1622323440000|2021-05-29 21:24:00|2250.57|2237.57|2247.57|2234.57|2250.57|2237.57|2246.83|2233.83|36
1622323450000|2021-05-29 21:24:10|2247.77|2234.77|2248.18|2235.18|2248.49|2235.49|2247.67|2234.67|28
1622323460000|2021-05-29 21:24:20|2248.19|2235.19|2247.95|2234.95|2248.35|2235.35|2247.9|2234.9|31
1622323470000|2021-05-29 21:24:30|2247.94|2234.94|2247.87|2234.87|2247.94|2234.94|2246.71|2233.71|32
1622323480000|2021-05-29 21:24:40|2247.89|2234.89|2250.53|2237.53|2250.53|2237.53|2247.89|2234.89|33
1622323490000|2021-05-29 21:24:50|2250.54|2237.54|2250.94|2237.94|2250.94|2237.94|2250.54|2237.54|26
1622323500000|2021-05-29 21:25:00|2250.95|2237.95|2250.37|2237.37|2250.96|2237.96|2250.31|2237.31|34
1622323510000|2021-05-29 21:25:10|2250.36|2237.36|2248.96|2235.96|2250.42|2237.42|2248.96|2235.96|30
1622323520000|2021-05-29 21:25:20|2248.98|2235.98|2248.34|2235.34|2249.1|2236.1|2248.34|2235.34|27
1622323530000|2021-05-29 21:25:30|2248.28|2235.28|2246.94|2233.94|2248.28|2235.28|2246.94|2233.94|24
1622323540000|2021-05-29 21:25:40|2246.9|2233.9|2245.81|2232.81|2246.9|2233.9|2245.79|2232.79|35
1622323550000|2021-05-29 21:25:50|2245.82|2232.82|2244.48|2231.48|2245.83|2232.83|2244.48|2231.48|29
1622323560000|2021-05-29 21:26:00|2244.58|2231.58|2243.85|2230.85|2244.58|2231.58|2243.85|2230.85|32
1622323570000|2021-05-29 21:26:10|2243.76|2230.76|2242.46|2229.46|2243.78|2230.78|2242.46|2229.46|34
1622323580000|2021-05-29 21:26:20|2242.44|2229.44|2241.31|2228.31|2242.45|2229.45|2241.26|2228.26|32
1622323590000|2021-05-29 21:26:30|2241.3|2228.3|2240.03|2227.03|2241.5|2228.5|2240.02|2227.02|29
1622323600000|2021-05-29 21:26:40|2239.89|2226.89|2239.59|2226.59|2239.89|2226.89|2239.24|2226.24|33
1622323610000|2021-05-29 21:26:50|2239.56|2226.56|2240.94|2227.94|2240.97|2227.97|2238.93|2225.93|38
1622323620000|2021-05-29 21:27:00|2240.9|2227.9|2241.22|2228.22|2241.34|2228.34|2240.9|2227.9|29
1622323630000|2021-05-29 21:27:10|2241.23|2228.23|2239.73|2226.73|2241.38|2228.38|2239.73|2226.73|34
1622323640000|2021-05-29 21:27:20|2239.67|2226.67|2239.54|2226.54|2239.69|2226.69|2239.49|2226.49|18
1622323650000|2021-05-29 21:27:30|2239.5|2226.5|2237.79|2224.79|2239.54|2226.54|2237.79|2224.79|32
1622323660000|2021-05-29 21:27:40|2237.83|2224.83|2236.99|2223.99|2237.94|2224.94|2236.99|2223.99|31
1622323670000|2021-05-29 21:27:50|2236.98|2223.98|2236.29|2223.29|2236.99|2223.99|2235.68|2222.68|40
1622323680000|2021-05-29 21:28:00|2236.39|2223.39|2236.6|2223.6|2236.62|2223.62|2236.03|2223.03|34
1622323690000|2021-05-29 21:28:10|2236.53|2223.53|2235.46|2222.46|2236.53|2223.53|2235.45|2222.45|31
1622323700000|2021-05-29 21:28:20|2235.42|2222.42|2235.46|2222.46|2235.58|2222.58|2235.26|2222.26|26
1622323710000|2021-05-29 21:28:30|2235.45|2222.45|2234.98|2221.98|2235.47|2222.47|2234.95|2221.95|28
1622323720000|2021-05-29 21:28:40|2234.97|2221.97|2233.86|2220.86|2235.01|2222.01|2233.82|2220.82|24
1622323730000|2021-05-29 21:28:50|2233.78|2220.78|2233.49|2220.49|2233.8|2220.8|2233.05|2220.05|34
1622323740000|2021-05-29 21:29:00|2233.51|2220.51|2233.88|2220.88|2234.08|2221.08|2233.17|2220.17|34
1622323750000|2021-05-29 21:29:10|2233.83|2220.83|2236.48|2223.48|2236.5|2223.5|2233.83|2220.83|36
1622323760000|2021-05-29 21:29:20|2236.39|2223.39|2240.48|2227.48|2240.48|2227.48|2236.39|2223.39|37
1622323770000|2021-05-29 21:29:30|2240.49|2227.49|2241.75|2228.75|2243.1|2230.1|2240.48|2227.48|39
1622323780000|2021-05-29 21:29:40|2241.47|2228.47|2239.69|2226.69|2241.53|2228.53|2239.69|2226.69|35
1622323790000|2021-05-29 21:29:50|2239.58|2226.58|2239.77|2226.77|2239.79|2226.79|2239.42|2226.42|27
1622323800000|2021-05-29 21:30:00|2239.73|2226.73|2241.07|2228.07|2241.07|2228.07|2239.71|2226.71|37
1622323810000|2021-05-29 21:30:10|2241.25|2228.25|2243.59|2230.59|2243.59|2230.59|2241.16|2228.16|34
1622323820000|2021-05-29 21:30:20|2243.66|2230.66|2248.81|2235.81|2248.81|2235.81|2243.57|2230.57|36
1622323830000|2021-05-29 21:30:30|2248.82|2235.82|2249.92|2236.92|2250.36|2237.36|2248.82|2235.82|34
1622323840000|2021-05-29 21:30:40|2249.89|2236.89|2249.29|2236.29|2249.93|2236.93|2249.22|2236.22|28
1622323850000|2021-05-29 21:30:50|2249.42|2236.42|2248.09|2235.09|2249.93|2236.93|2248.06|2235.06|35
1622323860000|2021-05-29 21:31:00|2248.34|2235.34|2246.69|2233.69|2248.34|2235.34|2246.69|2233.69|34
1622323870000|2021-05-29 21:31:10|2246.73|2233.73|2245.56|2232.56|2246.73|2233.73|2245.47|2232.47|32
1622323880000|2021-05-29 21:31:20|2245.54|2232.54|2244.76|2231.76|2245.6|2232.6|2244.67|2231.67|31
1622323890000|2021-05-29 21:31:30|2244.7|2231.7|2246.18|2233.18|2246.18|2233.18|2244.7|2231.7|31
1622323900000|2021-05-29 21:31:40|2246.17|2233.17|2245.14|2232.14|2246.17|2233.17|2245.09|2232.09|31
1622323910000|2021-05-29 21:31:50|2245.2|2232.2|2249.55|2236.55|2249.63|2236.63|2245.01|2232.01|37
1622323920000|2021-05-29 21:32:00|2249.47|2236.47|2251.77|2238.77|2251.78|2238.78|2249.47|2236.47|26
1622323930000|2021-05-29 21:32:10|2251.78|2238.78|2253.09|2240.09|2253.14|2240.14|2251.08|2238.08|30
1622323940000|2021-05-29 21:32:20|2252.91|2239.91|2253.38|2240.38|2253.75|2240.75|2252.86|2239.86|31
1622323950000|2021-05-29 21:32:30|2253.51|2240.51|2253.61|2240.61|2253.73|2240.73|2253.14|2240.14|32
1622323960000|2021-05-29 21:32:40|2253.55|2240.55|2254.25|2241.25|2254.25|2241.25|2253.55|2240.55|30
1622323970000|2021-05-29 21:32:50|2254.24|2241.24|2253.49|2240.49|2254.33|2241.33|2253.49|2240.49|31
1622323980000|2021-05-29 21:33:00|2253.41|2240.41|2253.06|2240.06|2253.55|2240.55|2252.9|2239.9|29
1622323990000|2021-05-29 21:33:10|2253|2240|2249.71|2236.71|2253|2240|2249.67|2236.67|36
1622324000000|2021-05-29 21:33:20|2249.79|2236.79|2248.56|2235.56|2249.8|2236.8|2248.4|2235.4|33
1622324010000|2021-05-29 21:33:30|2248.39|2235.39|2247.98|2234.98|2248.48|2235.48|2247.43|2234.43|36
1622324020000|2021-05-29 21:33:40|2248|2235|2246.33|2233.33|2248|2235|2246.26|2233.26|35
1622324030000|2021-05-29 21:33:50|2246.31|2233.31|2248.72|2235.72|2248.72|2235.72|2245.37|2232.37|33
1622324040000|2021-05-29 21:34:00|2248.88|2235.88|2251.86|2238.86|2252.29|2239.29|2248.88|2235.88|34
1622324050000|2021-05-29 21:34:10|2251.93|2238.93|2252.47|2239.47|2252.47|2239.47|2251.6|2238.6|29
1622324060000|2021-05-29 21:34:20|2252.57|2239.57|2253.38|2240.38|2253.81|2240.81|2252.08|2239.08|33
1622324070000|2021-05-29 21:34:30|2253.35|2240.35|2253.75|2240.75|2253.75|2240.75|2253.35|2240.35|25
1622324080000|2021-05-29 21:34:40|2253.77|2240.77|2254.26|2241.26|2254.26|2241.26|2253.74|2240.74|19
1622324090000|2021-05-29 21:34:50|2254.29|2241.29|2254.61|2241.61|2254.63|2241.63|2254.29|2241.29|18
1622324100000|2021-05-29 21:35:00|2254.85|2241.85|2253.57|2240.57|2256.49|2243.49|2253.57|2240.57|34
1622324110000|2021-05-29 21:35:10|2254.15|2241.15|2250.24|2237.24|2254.15|2241.15|2250.22|2237.22|34
1622324120000|2021-05-29 21:35:20|2250.28|2237.28|2250.18|2237.18|2250.5|2237.5|2250.12|2237.12|29
1622324130000|2021-05-29 21:35:30|2250.11|2237.11|2250.58|2237.58|2250.77|2237.77|2250.11|2237.11|24
1622324140000|2021-05-29 21:35:40|2250.51|2237.51|2250.21|2237.21|2250.55|2237.55|2250.16|2237.16|31
1622324150000|2021-05-29 21:35:50|2250.25|2237.25|2249.22|2236.22|2250.25|2237.25|2249.16|2236.16|34
1622324160000|2021-05-29 21:36:00|2248.98|2235.98|2245.38|2232.38|2248.98|2235.98|2245.38|2232.38|39
1622324170000|2021-05-29 21:36:10|2245.37|2232.37|2245.34|2232.34|2245.37|2232.37|2244.83|2231.83|32
1622324180000|2021-05-29 21:36:20|2245.43|2232.43|2248.57|2235.57|2248.61|2235.61|2245.43|2232.43|35
1622324190000|2021-05-29 21:36:30|2248.62|2235.62|2246.53|2233.53|2248.62|2235.62|2246.44|2233.44|33
1622324200000|2021-05-29 21:36:40|2246.52|2233.52|2245.97|2232.97|2246.56|2233.56|2245.74|2232.74|34
1622324210000|2021-05-29 21:36:50|2245.94|2232.94|2246.97|2233.97|2247.19|2234.19|2245.94|2232.94|36
1622324220000|2021-05-29 21:37:00|2246.96|2233.96|2246.55|2233.55|2246.96|2233.96|2246.53|2233.53|27
1622324230000|2021-05-29 21:37:10|2246.42|2233.42|2246.39|2233.39|2246.58|2233.58|2246.22|2233.22|25
1622324240000|2021-05-29 21:37:20|2246.3|2233.3|2253.36|2240.36|2253.36|2240.36|2246.27|2233.27|37
1622324250000|2021-05-29 21:37:30|2253.37|2240.37|2254.43|2241.43|2254.6|2241.6|2253.37|2240.37|35
1622324260000|2021-05-29 21:37:40|2254.56|2241.56|2251.99|2238.99|2254.68|2241.68|2251.54|2238.54|36
1622324270000|2021-05-29 21:37:50|2251.92|2238.92|2254.46|2241.46|2254.53|2241.53|2251.83|2238.83|37
1622324280000|2021-05-29 21:38:00|2254.54|2241.54|2256.09|2243.09|2257.15|2244.15|2254.54|2241.54|38
1622324290000|2021-05-29 21:38:10|2256.07|2243.07|2256.35|2243.35|2256.67|2243.67|2255.56|2242.56|35
1622324300000|2021-05-29 21:38:20|2256.19|2243.19|2256.14|2243.14|2256.19|2243.19|2255.4|2242.4|31
1622324310000|2021-05-29 21:38:30|2256.28|2243.28|2255.76|2242.76|2256.28|2243.28|2255.41|2242.41|32
1622324320000|2021-05-29 21:38:40|2255.62|2242.62|2257.86|2244.86|2257.89|2244.89|2255.62|2242.62|36
1622324330000|2021-05-29 21:38:50|2257.77|2244.77|2258.24|2245.24|2258.24|2245.24|2257.51|2244.51|29
1622324340000|2021-05-29 21:39:00|2258.22|2245.22|2258.85|2245.85|2258.96|2245.96|2258.02|2245.02|34
1622324350000|2021-05-29 21:39:10|2258.8|2245.8|2258.73|2245.73|2258.82|2245.82|2258.57|2245.57|29
1622324360000|2021-05-29 21:39:20|2258.83|2245.83|2258.87|2245.87|2258.98|2245.98|2258.82|2245.82|25
1622324370000|2021-05-29 21:39:30|2259.03|2246.03|2259.4|2246.4|2259.54|2246.54|2259.03|2246.03|29
1622324380000|2021-05-29 21:39:40|2259.36|2246.36|2260.58|2247.58|2261.04|2248.04|2259.28|2246.28|34
1622324390000|2021-05-29 21:39:50|2260.69|2247.69|2260.31|2247.31|2260.69|2247.69|2260.24|2247.24|27
1622324400000|2021-05-29 21:40:00|2260.28|2247.28|2257.53|2244.53|2260.32|2247.32|2257.53|2244.53|37
1622324410000|2021-05-29 21:40:10|2257.51|2244.51|2256.86|2243.86|2257.51|2244.51|2256.86|2243.86|33
1622324420000|2021-05-29 21:40:20|2257.03|2244.03|2257.21|2244.21|2257.21|2244.21|2255.68|2242.68|30
1622324430000|2021-05-29 21:40:30|2257.4|2244.4|2258.25|2245.25|2258.25|2245.25|2257.31|2244.31|32
1622324440000|2021-05-29 21:40:40|2258.26|2245.26|2257.86|2244.86|2258.67|2245.67|2257.81|2244.81|27
1622324450000|2021-05-29 21:40:50|2257.9|2244.9|2258.17|2245.17|2258.27|2245.27|2257.63|2244.63|28
1622324460000|2021-05-29 21:41:00|2258.14|2245.14|2258.14|2245.14|2258.23|2245.23|2257.95|2244.95|19
1622324470000|2021-05-29 21:41:10|2258.04|2245.04|2257.13|2244.13|2258.19|2245.19|2257.13|2244.13|28
1622324480000|2021-05-29 21:41:20|2257.21|2244.21|2256.13|2243.13|2257.21|2244.21|2255.98|2242.98|35
1622324490000|2021-05-29 21:41:30|2256.12|2243.12|2256.08|2243.08|2256.42|2243.42|2256.07|2243.07|34
1622324500000|2021-05-29 21:41:40|2256.07|2243.07|2257.61|2244.61|2257.61|2244.61|2256.07|2243.07|34
1622324510000|2021-05-29 21:41:50|2257.65|2244.65|2256.42|2243.42|2257.65|2244.65|2256.41|2243.41|29
1622324520000|2021-05-29 21:42:00|2256.5|2243.5|2255.81|2242.81|2256.5|2243.5|2255.7|2242.7|31
1622324530000|2021-05-29 21:42:10|2255.86|2242.86|2255.56|2242.56|2255.99|2242.99|2255.18|2242.18|38
1622324540000|2021-05-29 21:42:20|2255.59|2242.59|2255.26|2242.26|2255.71|2242.71|2254.93|2241.93|28
1622324550000|2021-05-29 21:42:30|2255.28|2242.28|2255.56|2242.56|2255.69|2242.69|2255.28|2242.28|24
1622324560000|2021-05-29 21:42:40|2255.54|2242.54|2255.85|2242.85|2255.99|2242.99|2255.45|2242.45|28
1622324570000|2021-05-29 21:42:50|2255.77|2242.77|2255.99|2242.99|2256.3|2243.3|2255.61|2242.61|27
1622324580000|2021-05-29 21:43:00|2256.12|2243.12|2257.31|2244.31|2257.31|2244.31|2256.12|2243.12|19
1622324590000|2021-05-29 21:43:10|2256.62|2243.62|2257.07|2244.07|2257.07|2244.07|2256.55|2243.55|21
1622324600000|2021-05-29 21:43:20|2257.09|2244.09|2256.72|2243.72|2257.1|2244.1|2256.65|2243.65|25
1622324610000|2021-05-29 21:43:30|2256.71|2243.71|2257.02|2244.02|2257.03|2244.03|2256.67|2243.67|26
1622324620000|2021-05-29 21:43:40|2256.98|2243.98|2259.89|2246.89|2260.01|2247.01|2256.98|2243.98|32
1622324630000|2021-05-29 21:43:50|2260.03|2247.03|2259.16|2246.16|2260.03|2247.03|2259.07|2246.07|29
1622324640000|2021-05-29 21:44:00|2259|2246|2257.23|2244.23|2259|2246|2256.81|2243.81|31
1622324650000|2021-05-29 21:44:10|2257.22|2244.22|2257.29|2244.29|2257.74|2244.74|2257.19|2244.19|34
1622324660000|2021-05-29 21:44:20|2257.31|2244.31|2257.02|2244.02|2257.37|2244.37|2256.97|2243.97|30
1622324670000|2021-05-29 21:44:30|2257|2244|2256.05|2243.05|2257.22|2244.22|2256.04|2243.04|31
1622324680000|2021-05-29 21:44:40|2255.93|2242.93|2255.69|2242.69|2256.09|2243.09|2255.69|2242.69|24
1622324690000|2021-05-29 21:44:50|2255.36|2242.36|2254.06|2241.06|2255.36|2242.36|2253.6|2240.6|32
1622324700000|2021-05-29 21:45:00|2253.92|2240.92|2251.26|2238.26|2254.19|2241.19|2251.26|2238.26|37
1622324710000|2021-05-29 21:45:10|2251.3|2238.3|2248.82|2235.82|2251.3|2238.3|2248.19|2235.19|39
1622324720000|2021-05-29 21:45:20|2248.69|2235.69|2247.54|2234.54|2248.72|2235.72|2247.49|2234.49|33
1622324730000|2021-05-29 21:45:30|2247.87|2234.87|2247.33|2234.33|2247.91|2234.91|2247.33|2234.33|30
1622324740000|2021-05-29 21:45:40|2247.29|2234.29|2251.92|2238.92|2251.92|2238.92|2247.27|2234.27|32
1622324750000|2021-05-29 21:45:50|2251.44|2238.44|2249.25|2236.25|2251.5|2238.5|2249.11|2236.11|35
1622324760000|2021-05-29 21:46:00|2249.21|2236.21|2247.29|2234.29|2249.24|2236.24|2246.98|2233.98|39
1622324770000|2021-05-29 21:46:10|2247.28|2234.28|2245.36|2232.36|2247.38|2234.38|2245.36|2232.36|32
1622324780000|2021-05-29 21:46:20|2245.67|2232.67|2247.12|2234.12|2247.46|2234.46|2245.42|2232.42|36
1622324790000|2021-05-29 21:46:30|2247.14|2234.14|2251.04|2238.04|2251.04|2238.04|2247.14|2234.14|38
1622324800000|2021-05-29 21:46:40|2251.24|2238.24|2250.91|2237.91|2254.09|2241.09|2250.79|2237.79|39
1622324810000|2021-05-29 21:46:50|2250.92|2237.92|2252.29|2239.29|2252.7|2239.7|2250.51|2237.51|34
1622324820000|2021-05-29 21:47:00|2252.38|2239.38|2251.1|2238.1|2252.59|2239.59|2250.68|2237.68|35
1622324830000|2021-05-29 21:47:10|2251.01|2238.01|2254.83|2241.83|2254.86|2241.86|2251.01|2238.01|34
1622324840000|2021-05-29 21:47:20|2255.22|2242.22|2252.92|2239.92|2255.44|2242.44|2252.47|2239.47|39
1622324850000|2021-05-29 21:47:30|2252.81|2239.81|2260.97|2247.97|2260.98|2247.98|2252.81|2239.81|36
1622324860000|2021-05-29 21:47:40|2259.97|2246.97|2258.5|2245.5|2260.94|2247.94|2258.5|2245.5|35
1622324870000|2021-05-29 21:47:50|2258.25|2245.25|2259.21|2246.21|2260.36|2247.36|2257.49|2244.49|40
1622324880000|2021-05-29 21:48:00|2259.66|2246.66|2260.31|2247.31|2260.99|2247.99|2259.57|2246.57|36
1622324890000|2021-05-29 21:48:10|2260.59|2247.59|2261.13|2248.13|2261.23|2248.23|2259.22|2246.22|35
1622324900000|2021-05-29 21:48:20|2261.87|2248.87|2265.57|2252.57|2266.48|2253.48|2261.78|2248.78|39
1622324910000|2021-05-29 21:48:30|2265.03|2252.03|2265.78|2252.78|2266.48|2253.48|2262.43|2249.43|39
1622324920000|2021-05-29 21:48:40|2265.25|2252.25|2267.43|2254.43|2267.43|2254.43|2264.21|2251.21|39
1622324930000|2021-05-29 21:48:50|2267.93|2254.93|2265.84|2252.84|2269.81|2256.81|2265.7|2252.7|38
1622324940000|2021-05-29 21:49:00|2266.05|2253.05|2267.88|2254.88|2268.16|2255.16|2265.08|2252.08|38
1622324950000|2021-05-29 21:49:10|2267.95|2254.95|2266.03|2253.03|2269.24|2256.24|2265.99|2252.99|35
1622324960000|2021-05-29 21:49:20|2266|2253|2268.56|2255.56|2268.56|2255.56|2265.68|2252.68|34
1622324970000|2021-05-29 21:49:30|2268.78|2255.78|2270.64|2257.64|2270.64|2257.64|2268.78|2255.78|34
1622324980000|2021-05-29 21:49:40|2270.85|2257.85|2273.97|2260.97|2274.33|2261.33|2270.67|2257.67|39
1622324990000|2021-05-29 21:49:50|2273.62|2260.62|2271.96|2258.96|2274.13|2261.13|2271.69|2258.69|39
1622325000000|2021-05-29 21:50:00|2272.06|2259.06|2270.76|2257.76|2272.19|2259.19|2270.12|2257.12|37
1622325010000|2021-05-29 21:50:10|2270.36|2257.36|2269.27|2256.27|2271.31|2258.31|2269.27|2256.27|36
1622325020000|2021-05-29 21:50:20|2269.49|2256.49|2268.08|2255.08|2269.49|2256.49|2267.43|2254.43|34
1622325030000|2021-05-29 21:50:30|2268.04|2255.04|2269.3|2256.3|2269.3|2256.3|2267.67|2254.67|29
1622325040000|2021-05-29 21:50:40|2269.23|2256.23|2270.39|2257.39|2271.08|2258.08|2269.23|2256.23|37
1622325050000|2021-05-29 21:50:50|2270.2|2257.2|2271.19|2258.19|2271.19|2258.19|2270.15|2257.15|35
1622325060000|2021-05-29 21:51:00|2271.31|2258.31|2273.93|2260.93|2274.23|2261.23|2271.31|2258.31|34
1622325070000|2021-05-29 21:51:10|2273.83|2260.83|2272.87|2259.87|2273.83|2260.83|2271.85|2258.85|35
1622325080000|2021-05-29 21:51:20|2272.62|2259.62|2274.67|2261.67|2274.67|2261.67|2271.51|2258.51|40
1622325090000|2021-05-29 21:51:30|2274.36|2261.36|2273.14|2260.14|2274.36|2261.36|2272.17|2259.17|36
1622325100000|2021-05-29 21:51:40|2272.92|2259.92|2271.06|2258.06|2273.15|2260.15|2270.89|2257.89|38
1622325110000|2021-05-29 21:51:50|2271.37|2258.37|2271.16|2258.16|2271.43|2258.43|2270.72|2257.72|33
1622325120000|2021-05-29 21:52:00|2271.02|2258.02|2270|2257|2271.28|2258.28|2270|2257|35
1622325130000|2021-05-29 21:52:10|2269.99|2256.99|2270.13|2257.13|2270.34|2257.34|2269.14|2256.14|37
1622325140000|2021-05-29 21:52:20|2270.08|2257.08|2269.77|2256.77|2270.12|2257.12|2269.4|2256.4|37
1622325150000|2021-05-29 21:52:30|2270.26|2257.26|2270.5|2257.5|2271.16|2258.16|2270.26|2257.26|30
1622325160000|2021-05-29 21:52:40|2270.45|2257.45|2270.27|2257.27|2270.52|2257.52|2270.11|2257.11|37
1622325170000|2021-05-29 21:52:50|2270.19|2257.19|2269.46|2256.46|2270.19|2257.19|2268.53|2255.53|35
1622325180000|2021-05-29 21:53:00|2269.79|2256.79|2274.27|2261.27|2274.37|2261.37|2269.79|2256.79|34
1622325190000|2021-05-29 21:53:10|2274.59|2261.59|2275.43|2262.43|2275.93|2262.93|2274.46|2261.46|39
1622325200000|2021-05-29 21:53:20|2275.56|2262.56|2276.06|2263.06|2276.28|2263.28|2275.48|2262.48|33
1622325210000|2021-05-29 21:53:30|2275.6|2262.6|2276.75|2263.75|2277.72|2264.72|2275.6|2262.6|35
1622325220000|2021-05-29 21:53:40|2277.06|2264.06|2276.42|2263.42|2277.15|2264.15|2275.62|2262.62|39
1622325230000|2021-05-29 21:53:50|2276.28|2263.28|2277.49|2264.49|2277.51|2264.51|2276.1|2263.1|37
1622325240000|2021-05-29 21:54:00|2277.63|2264.63|2276.8|2263.8|2277.67|2264.67|2276.28|2263.28|37
1622325250000|2021-05-29 21:54:10|2277.17|2264.17|2277.15|2264.15|2277.17|2264.17|2276.07|2263.07|34
1622325260000|2021-05-29 21:54:20|2276.72|2263.72|2276.24|2263.24|2277.31|2264.31|2276|2263|36
1622325270000|2021-05-29 21:54:30|2276.23|2263.23|2274.61|2261.61|2276.43|2263.43|2274.25|2261.25|38
1622325280000|2021-05-29 21:54:40|2274.59|2261.59|2276.29|2263.29|2276.48|2263.48|2274.39|2261.39|37
1622325290000|2021-05-29 21:54:50|2276.27|2263.27|2275.63|2262.63|2276.27|2263.27|2275.58|2262.58|33
1622325300000|2021-05-29 21:55:00|2275.45|2262.45|2274.13|2261.13|2276.09|2263.09|2273.91|2260.91|36
1622325310000|2021-05-29 21:55:10|2273.89|2260.89|2273.1|2260.1|2274.12|2261.12|2272.9|2259.9|33
1622325320000|2021-05-29 21:55:20|2273.08|2260.08|2275.99|2262.99|2275.99|2262.99|2272.54|2259.54|37
1622325330000|2021-05-29 21:55:30|2275.58|2262.58|2278.34|2265.34|2278.82|2265.82|2275.58|2262.58|34
1622325340000|2021-05-29 21:55:40|2278.4|2265.4|2278.07|2265.07|2278.82|2265.82|2277.02|2264.02|37
1622325350000|2021-05-29 21:55:50|2277.98|2264.98|2275.83|2262.83|2278.01|2265.01|2275.71|2262.71|39
1622325360000|2021-05-29 21:56:00|2275.84|2262.84|2274.65|2261.65|2276.11|2263.11|2274.45|2261.45|37
1622325370000|2021-05-29 21:56:10|2274.52|2261.52|2273.98|2260.98|2274.52|2261.52|2273.98|2260.98|34
1622325380000|2021-05-29 21:56:20|2274.07|2261.07|2273.33|2260.33|2274.07|2261.07|2272.28|2259.28|36
1622325390000|2021-05-29 21:56:30|2273.31|2260.31|2273.07|2260.07|2274.84|2261.84|2273.07|2260.07|35
1622325400000|2021-05-29 21:56:40|2273.09|2260.09|2273.11|2260.11|2273.3|2260.3|2272.88|2259.88|31
1622325410000|2021-05-29 21:56:50|2273.12|2260.12|2273.01|2260.01|2273.12|2260.12|2272.73|2259.73|31
1622325420000|2021-05-29 21:57:00|2272.98|2259.98|2273.08|2260.08|2273.14|2260.14|2272.93|2259.93|32
1622325430000|2021-05-29 21:57:10|2273.05|2260.05|2272.01|2259.01|2273.13|2260.13|2272.01|2259.01|28
1622325440000|2021-05-29 21:57:20|2272.13|2259.13|2273.35|2260.35|2273.37|2260.37|2271.81|2258.81|29
1622325450000|2021-05-29 21:57:30|2273.23|2260.23|2281.58|2268.58|2281.58|2268.58|2273.23|2260.23|38
1622325460000|2021-05-29 21:57:40|2280.32|2267.32|2278.78|2265.78|2280.32|2267.32|2276.4|2263.4|40
1622325470000|2021-05-29 21:57:50|2278.66|2265.66|2280.73|2267.73|2280.75|2267.75|2276.44|2263.44|37
1622325480000|2021-05-29 21:58:00|2280.81|2267.81|2278.86|2265.86|2282.11|2269.11|2278.75|2265.75|39
1622325490000|2021-05-29 21:58:10|2278.76|2265.76|2278.14|2265.14|2279.04|2266.04|2277.65|2264.65|38
1622325500000|2021-05-29 21:58:20|2277.9|2264.9|2282.22|2269.22|2282.66|2269.66|2277.67|2264.67|38
1622325510000|2021-05-29 21:58:30|2281.3|2268.3|2280.03|2267.03|2281.64|2268.64|2280.03|2267.03|38
1622325520000|2021-05-29 21:58:40|2279.91|2266.91|2279.26|2266.26|2280.46|2267.46|2279.26|2266.26|40
1622325530000|2021-05-29 21:58:50|2279.5|2266.5|2283.26|2270.26|2283.68|2270.68|2279.32|2266.32|38
1622325540000|2021-05-29 21:59:00|2283.37|2270.37|2281.58|2268.58|2283.76|2270.76|2281.29|2268.29|40
1622325550000|2021-05-29 21:59:10|2281.2|2268.2|2282.03|2269.03|2282.07|2269.07|2280.23|2267.23|37
1622325560000|2021-05-29 21:59:20|2282.04|2269.04|2284.59|2271.59|2284.59|2271.59|2281.75|2268.75|34
1622325570000|2021-05-29 21:59:30|2284.58|2271.58|2284.14|2271.14|2285.19|2272.19|2283.61|2270.61|38
1622325580000|2021-05-29 21:59:40|2284.13|2271.13|2285.86|2272.86|2285.91|2272.91|2284.1|2271.1|36
1622325590000|2021-05-29 21:59:50|2286.18|2273.18|2285.82|2272.82|2286.44|2273.44|2285.76|2272.76|35
1622325600000|2021-05-29 22:00:00|2285.87|2272.87|2283.45|2270.45|2285.87|2272.87|2283.39|2270.39|39
1622325610000|2021-05-29 22:00:10|2283.37|2270.37|2282.67|2269.67|2283.37|2270.37|2282.45|2269.45|35
1622325620000|2021-05-29 22:00:20|2282.62|2269.62|2281.65|2268.65|2283.14|2270.14|2281.65|2268.65|35
1622325630000|2021-05-29 22:00:30|2281.66|2268.66|2281.42|2268.42|2282.21|2269.21|2281.22|2268.22|37
1622325640000|2021-05-29 22:00:40|2281.41|2268.41|2279.92|2266.92|2281.74|2268.74|2279.91|2266.91|34
1622325650000|2021-05-29 22:00:50|2279.86|2266.86|2279.69|2266.69|2280.17|2267.17|2279.21|2266.21|34
1622325660000|2021-05-29 22:01:00|2279.74|2266.74|2283.47|2270.47|2283.47|2270.47|2279.03|2266.03|36
1622325670000|2021-05-29 22:01:10|2283.69|2270.69|2284.26|2271.26|2285.09|2272.09|2283.2|2270.2|38
1622325680000|2021-05-29 22:01:20|2284.38|2271.38|2283.35|2270.35|2285.14|2272.14|2282.96|2269.96|40
1622325690000|2021-05-29 22:01:30|2283.22|2270.22|2282.95|2269.95|2283.22|2270.22|2281.97|2268.97|39
1622325700000|2021-05-29 22:01:40|2282.78|2269.78|2281.51|2268.51|2283.06|2270.06|2281.51|2268.51|38
1622325710000|2021-05-29 22:01:50|2281.46|2268.46|2281.2|2268.2|2282.1|2269.1|2281.15|2268.15|33
1622325720000|2021-05-29 22:02:00|2281.1|2268.1|2277.51|2264.51|2281.11|2268.11|2277.5|2264.5|39
1622325730000|2021-05-29 22:02:10|2277.57|2264.57|2278.32|2265.32|2279.21|2266.21|2277.33|2264.33|39
1622325740000|2021-05-29 22:02:20|2278.45|2265.45|2276.61|2263.61|2278.45|2265.45|2276.41|2263.41|36
1622325750000|2021-05-29 22:02:30|2276.59|2263.59|2280.02|2267.02|2280.2|2267.2|2276.46|2263.46|34
1622325760000|2021-05-29 22:02:40|2279.89|2266.89|2278.65|2265.65|2280.04|2267.04|2278.65|2265.65|34
1622325770000|2021-05-29 22:02:50|2278.53|2265.53|2277.53|2264.53|2278.53|2265.53|2277.47|2264.47|33
1622325780000|2021-05-29 22:03:00|2277.44|2264.44|2277.42|2264.42|2277.69|2264.69|2277.21|2264.21|30
1622325790000|2021-05-29 22:03:10|2277.35|2264.35|2277.39|2264.39|2278.03|2265.03|2277.22|2264.22|36
1622325800000|2021-05-29 22:03:20|2277.38|2264.38|2277.16|2264.16|2277.48|2264.48|2277.16|2264.16|25
1622325810000|2021-05-29 22:03:30|2277.17|2264.17|2277.56|2264.56|2277.94|2264.94|2276.88|2263.88|33
1622325820000|2021-05-29 22:03:40|2277.49|2264.49|2277.7|2264.7|2277.74|2264.74|2276.48|2263.48|33
1622325830000|2021-05-29 22:03:50|2277.69|2264.69|2276.69|2263.69|2277.87|2264.87|2276.59|2263.59|37
1622325840000|2021-05-29 22:04:00|2276.71|2263.71|2276.1|2263.1|2276.83|2263.83|2276.1|2263.1|31
1622325850000|2021-05-29 22:04:10|2275.93|2262.93|2276.35|2263.35|2276.49|2263.49|2275.9|2262.9|24
1622325860000|2021-05-29 22:04:20|2276.32|2263.32|2281.24|2268.24|2281.24|2268.24|2276.17|2263.17|36
1622325870000|2021-05-29 22:04:30|2281.95|2268.95|2282.14|2269.14|2284.62|2271.62|2280.67|2267.67|39
1622325880000|2021-05-29 22:04:40|2282.03|2269.03|2281.23|2268.23|2282.73|2269.73|2280.8|2267.8|38
1622325890000|2021-05-29 22:04:50|2281.3|2268.3|2281.22|2268.22|2281.75|2268.75|2281.06|2268.06|37
1622325900000|2021-05-29 22:05:00|2281.46|2268.46|2279.95|2266.95|2281.74|2268.74|2279.77|2266.77|37
1622325910000|2021-05-29 22:05:10|2280.04|2267.04|2279.74|2266.74|2280.22|2267.22|2279.74|2266.74|37
1622325920000|2021-05-29 22:05:20|2279.6|2266.6|2280.32|2267.32|2280.43|2267.43|2279.45|2266.45|30
1622325930000|2021-05-29 22:05:30|2280.27|2267.27|2279.38|2266.38|2280.31|2267.31|2279.33|2266.33|31
1622325940000|2021-05-29 22:05:40|2279.17|2266.17|2279.54|2266.54|2279.72|2266.72|2279.16|2266.16|32
1622325950000|2021-05-29 22:05:50|2279.41|2266.41|2278.96|2265.96|2279.59|2266.59|2278.69|2265.69|33
1622325960000|2021-05-29 22:06:00|2278.98|2265.98|2278.41|2265.41|2279.02|2266.02|2278.41|2265.41|36
1622325970000|2021-05-29 22:06:10|2278.36|2265.36|2278.71|2265.71|2278.71|2265.71|2277.91|2264.91|36
1622325980000|2021-05-29 22:06:20|2279.04|2266.04|2278.04|2265.04|2279.53|2266.53|2277.46|2264.46|38
1622325990000|2021-05-29 22:06:30|2277.73|2264.73|2277.75|2264.75|2278.08|2265.08|2277.39|2264.39|34
1622326000000|2021-05-29 22:06:40|2277.7|2264.7|2278.49|2265.49|2280.61|2267.61|2277.7|2264.7|39
1622326010000|2021-05-29 22:06:50|2278.84|2265.84|2278.1|2265.1|2279.02|2266.02|2277.64|2264.64|33
1622326020000|2021-05-29 22:07:00|2278.08|2265.08|2279.16|2266.16|2279.69|2266.69|2278.08|2265.08|35
1622326030000|2021-05-29 22:07:10|2279.33|2266.33|2279.92|2266.92|2280.22|2267.22|2279.22|2266.22|34
1622326040000|2021-05-29 22:07:20|2279.8|2266.8|2279.83|2266.83|2280.17|2267.17|2279.14|2266.14|35
1622326050000|2021-05-29 22:07:30|2279.58|2266.58|2279.2|2266.2|2279.72|2266.72|2278.94|2265.94|34
1622326060000|2021-05-29 22:07:40|2279.19|2266.19|2279.1|2266.1|2279.85|2266.85|2279.1|2266.1|32
1622326070000|2021-05-29 22:07:50|2279.25|2266.25|2278.67|2265.67|2279.32|2266.32|2278.39|2265.39|26
1622326080000|2021-05-29 22:08:00|2278.72|2265.72|2278.69|2265.69|2278.73|2265.73|2278.54|2265.54|29
1622326090000|2021-05-29 22:08:10|2278.7|2265.7|2278.15|2265.15|2278.84|2265.84|2277.95|2264.95|32
1622326100000|2021-05-29 22:08:20|2278.16|2265.16|2278.51|2265.51|2278.68|2265.68|2277.54|2264.54|31
1622326110000|2021-05-29 22:08:30|2278.52|2265.52|2278.05|2265.05|2278.62|2265.62|2277.94|2264.94|31
1622326120000|2021-05-29 22:08:40|2278.2|2265.2|2277.92|2264.92|2278.25|2265.25|2277.92|2264.92|29
1622326130000|2021-05-29 22:08:50|2277.84|2264.84|2277.95|2264.95|2278.22|2265.22|2277.84|2264.84|21
1622326140000|2021-05-29 22:09:00|2277.87|2264.87|2279.26|2266.26|2279.64|2266.64|2277.87|2264.87|33
1622326150000|2021-05-29 22:09:10|2279.24|2266.24|2277.99|2264.99|2279.24|2266.24|2277.98|2264.98|32
1622326160000|2021-05-29 22:09:20|2278.25|2265.25|2278.46|2265.46|2278.51|2265.51|2278.16|2265.16|27
1622326170000|2021-05-29 22:09:30|2278.32|2265.32|2278.34|2265.34|2279.21|2266.21|2278.32|2265.32|24
1622326180000|2021-05-29 22:09:40|2278.42|2265.42|2278.93|2265.93|2279.43|2266.43|2278.31|2265.31|33
1622326190000|2021-05-29 22:09:50|2279.1|2266.1|2278.33|2265.33|2279.1|2266.1|2277.41|2264.41|36
1622326200000|2021-05-29 22:10:00|2278.12|2265.12|2280.74|2267.74|2280.83|2267.83|2278.12|2265.12|34
1622326210000|2021-05-29 22:10:10|2280.57|2267.57|2278.2|2265.2|2280.57|2267.57|2278.13|2265.13|37
1622326220000|2021-05-29 22:10:20|2278.03|2265.03|2277.83|2264.83|2278.54|2265.54|2277.59|2264.59|36
1622326230000|2021-05-29 22:10:30|2277.88|2264.88|2278.52|2265.52|2278.62|2265.62|2277.83|2264.83|29
1622326240000|2021-05-29 22:10:40|2278.62|2265.62|2278.36|2265.36|2278.69|2265.69|2277.68|2264.68|35
1622326250000|2021-05-29 22:10:50|2278.37|2265.37|2278.1|2265.1|2278.42|2265.42|2277.97|2264.97|23
1622326260000|2021-05-29 22:11:00|2278.25|2265.25|2276.7|2263.7|2278.25|2265.25|2276.65|2263.65|26
1622326270000|2021-05-29 22:11:10|2276.68|2263.68|2277.47|2264.47|2277.51|2264.51|2275.79|2262.79|38
1622326280000|2021-05-29 22:11:20|2277.46|2264.46|2276.18|2263.18|2277.54|2264.54|2276.15|2263.15|32
1622326290000|2021-05-29 22:11:30|2276.21|2263.21|2274.99|2261.99|2276.37|2263.37|2274.13|2261.13|38
1622326300000|2021-05-29 22:11:40|2275.17|2262.17|2275.42|2262.42|2275.42|2262.42|2274.64|2261.64|31
1622326310000|2021-05-29 22:11:50|2275.6|2262.6|2274.1|2261.1|2276.66|2263.66|2274.09|2261.09|38
1622326320000|2021-05-29 22:12:00|2274.05|2261.05|2274.26|2261.26|2274.26|2261.26|2273.55|2260.55|35
1622326330000|2021-05-29 22:12:10|2274.43|2261.43|2276.33|2263.33|2277|2264|2274.35|2261.35|39
1622326340000|2021-05-29 22:12:20|2276.03|2263.03|2275.99|2262.99|2277|2264|2275.64|2262.64|39
1622326350000|2021-05-29 22:12:30|2275.75|2262.75|2275.8|2262.8|2276.28|2263.28|2275.6|2262.6|34
1622326360000|2021-05-29 22:12:40|2275.86|2262.86|2275.06|2262.06|2275.86|2262.86|2275.06|2262.06|30
1622326370000|2021-05-29 22:12:50|2274.96|2261.96|2274.75|2261.75|2275.06|2262.06|2274.64|2261.64|24
1622326380000|2021-05-29 22:13:00|2274.72|2261.72|2274|2261|2274.81|2261.81|2274|2261|17
1622326390000|2021-05-29 22:13:10|2274.02|2261.02|2273.76|2260.76|2274.15|2261.15|2273.75|2260.75|28
1622326400000|2021-05-29 22:13:20|2273.85|2260.85|2271.8|2258.8|2273.85|2260.85|2271.8|2258.8|31
1622326410000|2021-05-29 22:13:30|2271.88|2258.88|2270.5|2257.5|2272.2|2259.2|2270.5|2257.5|33
1622326420000|2021-05-29 22:13:40|2270.75|2257.75|2271.15|2258.15|2271.97|2258.97|2269.74|2256.74|36
1622326430000|2021-05-29 22:13:50|2271.07|2258.07|2272.44|2259.44|2272.48|2259.48|2270.46|2257.46|37
1622326440000|2021-05-29 22:14:00|2272.34|2259.34|2270.42|2257.42|2272.34|2259.34|2270.38|2257.38|39
1622326450000|2021-05-29 22:14:10|2270.41|2257.41|2270.22|2257.22|2271.89|2258.89|2270.07|2257.07|39
1622326460000|2021-05-29 22:14:20|2270.16|2257.16|2270.3|2257.3|2270.75|2257.75|2270.05|2257.05|35
1622326470000|2021-05-29 22:14:30|2270.24|2257.24|2272.34|2259.34|2272.34|2259.34|2269.93|2256.93|34
1622326480000|2021-05-29 22:14:40|2272.29|2259.29|2271.23|2258.23|2272.32|2259.32|2270.9|2257.9|36
1622326490000|2021-05-29 22:14:50|2271.17|2258.17|2271.6|2258.6|2272|2259|2271.09|2258.09|32
1622326500000|2021-05-29 22:15:00|2271.61|2258.61|2270.35|2257.35|2271.61|2258.61|2270.35|2257.35|34
1622326510000|2021-05-29 22:15:10|2270.55|2257.55|2269.76|2256.76|2270.69|2257.69|2269.71|2256.71|37
1622326520000|2021-05-29 22:15:20|2269.73|2256.73|2270.01|2257.01|2270.24|2257.24|2269.26|2256.26|34
1622326530000|2021-05-29 22:15:30|2270.02|2257.02|2269.34|2256.34|2270.02|2257.02|2269.26|2256.26|32
1622326540000|2021-05-29 22:15:40|2269.38|2256.38|2269.38|2256.38|2269.58|2256.58|2269.04|2256.04|31
1622326550000|2021-05-29 22:15:50|2269.49|2256.49|2269.65|2256.65|2270.11|2257.11|2269.17|2256.17|38
1622326560000|2021-05-29 22:16:00|2269.69|2256.69|2269.67|2256.67|2269.96|2256.96|2269.37|2256.37|31
1622326570000|2021-05-29 22:16:10|2269.66|2256.66|2272.39|2259.39|2272.39|2259.39|2269.39|2256.39|37
1622326580000|2021-05-29 22:16:20|2272.63|2259.63|2270.61|2257.61|2273.4|2260.4|2270.61|2257.61|35
1622326590000|2021-05-29 22:16:30|2270.54|2257.54|2269.92|2256.92|2270.71|2257.71|2269.92|2256.92|28
1622326600000|2021-05-29 22:16:40|2269.94|2256.94|2270.14|2257.14|2271.25|2258.25|2269.94|2256.94|35
1622326610000|2021-05-29 22:16:50|2270.32|2257.32|2270.18|2257.18|2270.32|2257.32|2269.42|2256.42|34
1622326620000|2021-05-29 22:17:00|2270.29|2257.29|2269.82|2256.82|2270.3|2257.3|2269.66|2256.66|36
1622326630000|2021-05-29 22:17:10|2269.79|2256.79|2270.26|2257.26|2270.28|2257.28|2269.73|2256.73|29
1622326640000|2021-05-29 22:17:20|2270.25|2257.25|2269.4|2256.4|2270.41|2257.41|2269.21|2256.21|32
1622326650000|2021-05-29 22:17:30|2269.39|2256.39|2268.47|2255.47|2269.39|2256.39|2268.2|2255.2|39
1622326660000|2021-05-29 22:17:40|2268.48|2255.48|2267.98|2254.98|2268.62|2255.62|2267.98|2254.98|34
1622326670000|2021-05-29 22:17:50|2267.97|2254.97|2266.73|2253.73|2267.97|2254.97|2266.63|2253.63|34
1622326680000|2021-05-29 22:18:00|2266.68|2253.68|2266.44|2253.44|2267.04|2254.04|2266.35|2253.35|32
1622326690000|2021-05-29 22:18:10|2266.51|2253.51|2265.88|2252.88|2266.58|2253.58|2265.83|2252.83|35
1622326700000|2021-05-29 22:18:20|2265.81|2252.81|2265.81|2252.81|2265.98|2252.98|2265.78|2252.78|33
1622326710000|2021-05-29 22:18:30|2265.8|2252.8|2264.92|2251.92|2265.8|2252.8|2264.56|2251.56|24
1622326720000|2021-05-29 22:18:40|2264.91|2251.91|2264.65|2251.65|2264.91|2251.91|2264.28|2251.28|38
1622326730000|2021-05-29 22:18:50|2264.7|2251.7|2266.75|2253.75|2267.05|2254.05|2264.7|2251.7|35
1622326740000|2021-05-29 22:19:00|2266.83|2253.83|2266.12|2253.12|2267.18|2254.18|2266.08|2253.08|34
1622326750000|2021-05-29 22:19:10|2266.11|2253.11|2266.1|2253.1|2267.26|2254.26|2265.94|2252.94|36
1622326760000|2021-05-29 22:19:20|2265.87|2252.87|2266.18|2253.18|2266.23|2253.23|2264.74|2251.74|37
1622326770000|2021-05-29 22:19:30|2266.22|2253.22|2263.72|2250.72|2266.22|2253.22|2263.36|2250.36|39
1622326780000|2021-05-29 22:19:40|2263.74|2250.74|2264.34|2251.34|2265.06|2252.06|2263.43|2250.43|39
1622326790000|2021-05-29 22:19:50|2264.3|2251.3|2263.6|2250.6|2264.64|2251.64|2263.6|2250.6|38
1622326800000|2021-05-29 22:20:00|2263.68|2250.68|2265.36|2252.36|2265.49|2252.49|2263.58|2250.58|32
1622326810000|2021-05-29 22:20:10|2265.38|2252.38|2266.58|2253.58|2266.7|2253.7|2264.91|2251.91|35
1622326820000|2021-05-29 22:20:20|2266.53|2253.53|2265.32|2252.32|2266.53|2253.53|2264.71|2251.71|35
1622326830000|2021-05-29 22:20:30|2265.37|2252.37|2264.56|2251.56|2265.76|2252.76|2264.56|2251.56|37
1622326840000|2021-05-29 22:20:40|2264.54|2251.54|2264.01|2251.01|2264.54|2251.54|2263.06|2250.06|35
1622326850000|2021-05-29 22:20:50|2263.99|2250.99|2263.57|2250.57|2264.58|2251.58|2262.46|2249.46|40
1622326860000|2021-05-29 22:21:00|2263.86|2250.86|2265.37|2252.37|2265.44|2252.44|2263.86|2250.86|33
1622326870000|2021-05-29 22:21:10|2265.38|2252.38|2266.78|2253.78|2268.1|2255.1|2265.38|2252.38|37
1622326880000|2021-05-29 22:21:20|2266.79|2253.79|2268.88|2255.88|2268.88|2255.88|2266.69|2253.69|39
1622326890000|2021-05-29 22:21:30|2269.05|2256.05|2269.12|2256.12|2269.62|2256.62|2268.95|2255.95|31
1622326900000|2021-05-29 22:21:40|2269.13|2256.13|2269.16|2256.16|2269.16|2256.16|2267.98|2254.98|32
1622326910000|2021-05-29 22:21:50|2269.38|2256.38|2269.49|2256.49|2270.22|2257.22|2269|2256|34
1622326920000|2021-05-29 22:22:00|2269.47|2256.47|2271.45|2258.45|2271.61|2258.61|2269.16|2256.16|31
1622326930000|2021-05-29 22:22:10|2271.28|2258.28|2271.66|2258.66|2271.87|2258.87|2270.64|2257.64|32
1622326940000|2021-05-29 22:22:20|2271.71|2258.71|2273.63|2260.63|2273.66|2260.66|2271.21|2258.21|33
1622326950000|2021-05-29 22:22:30|2273.59|2260.59|2274.47|2261.47|2274.47|2261.47|2273.59|2260.59|29
1622326960000|2021-05-29 22:22:40|2274.48|2261.48|2273.92|2260.92|2275.54|2262.54|2273.84|2260.84|38
1622326970000|2021-05-29 22:22:50|2273.97|2260.97|2274.61|2261.61|2275.09|2262.09|2273.86|2260.86|37
1622326980000|2021-05-29 22:23:00|2274.6|2261.6|2272.12|2259.12|2274.7|2261.7|2272.12|2259.12|38
1622326990000|2021-05-29 22:23:10|2272.14|2259.14|2273.81|2260.81|2274.55|2261.55|2272.14|2259.14|34
1622327000000|2021-05-29 22:23:20|2273.73|2260.73|2275.4|2262.4|2275.4|2262.4|2273.62|2260.62|34
1622327010000|2021-05-29 22:23:30|2275.37|2262.37|2274.51|2261.51|2275.88|2262.88|2274.51|2261.51|27
1622327020000|2021-05-29 22:23:40|2274.55|2261.55|2275.03|2262.03|2275.16|2262.16|2274.22|2261.22|32
1622327030000|2021-05-29 22:23:50|2275.04|2262.04|2275.02|2262.02|2275.26|2262.26|2274.99|2261.99|23
1622327040000|2021-05-29 22:24:00|2275.03|2262.03|2274.87|2261.87|2275.36|2262.36|2274.59|2261.59|27
1622327050000|2021-05-29 22:24:10|2274.81|2261.81|2275.13|2262.13|2275.13|2262.13|2274.44|2261.44|29
1622327060000|2021-05-29 22:24:20|2275.11|2262.11|2276.73|2263.73|2276.73|2263.73|2275.11|2262.11|28
1622327070000|2021-05-29 22:24:30|2276.83|2263.83|2278.41|2265.41|2278.49|2265.49|2276.83|2263.83|34
1622327080000|2021-05-29 22:24:40|2278.54|2265.54|2278.36|2265.36|2279.55|2266.55|2277.05|2264.05|38
1622327090000|2021-05-29 22:24:50|2278.58|2265.58|2279.91|2266.91|2280.75|2267.75|2278.58|2265.58|39
1622327100000|2021-05-29 22:25:00|2279.9|2266.9|2278.48|2265.48|2280.42|2267.42|2277.52|2264.52|38
1622327110000|2021-05-29 22:25:10|2278.57|2265.57|2278.75|2265.75|2278.75|2265.75|2277.44|2264.44|39
1622327120000|2021-05-29 22:25:20|2278.9|2265.9|2278.77|2265.77|2279.72|2266.72|2278.76|2265.76|39
1622327130000|2021-05-29 22:25:30|2278.79|2265.79|2278.31|2265.31|2279.03|2266.03|2278.08|2265.08|32
1622327140000|2021-05-29 22:25:40|2278.42|2265.42|2278.09|2265.09|2278.42|2265.42|2277.66|2264.66|38
1622327150000|2021-05-29 22:25:50|2278.19|2265.19|2277.25|2264.25|2278.61|2265.61|2277.23|2264.23|38
1622327160000|2021-05-29 22:26:00|2277.24|2264.24|2276.44|2263.44|2277.27|2264.27|2275.87|2262.87|34
1622327170000|2021-05-29 22:26:10|2276.51|2263.51|2277.58|2264.58|2277.71|2264.71|2276.51|2263.51|36
1622327180000|2021-05-29 22:26:20|2277.68|2264.68|2278.17|2265.17|2280.07|2267.07|2277.68|2264.68|37
1622327190000|2021-05-29 22:26:30|2278.07|2265.07|2278.4|2265.4|2278.47|2265.47|2277.39|2264.39|33
1622327200000|2021-05-29 22:26:40|2278.32|2265.32|2276.72|2263.72|2278.32|2265.32|2276.51|2263.51|35
1622327210000|2021-05-29 22:26:50|2277.05|2264.05|2276.94|2263.94|2278.22|2265.22|2276.38|2263.38|38
1622327220000|2021-05-29 22:27:00|2277.09|2264.09|2276.3|2263.3|2277.18|2264.18|2275.37|2262.37|38
1622327230000|2021-05-29 22:27:10|2276.44|2263.44|2273.48|2260.48|2276.68|2263.68|2273.48|2260.48|39
1622327240000|2021-05-29 22:27:20|2272.88|2259.88|2271.66|2258.66|2274.5|2261.5|2271.26|2258.26|40
1622327250000|2021-05-29 22:27:30|2271.84|2258.84|2270.27|2257.27|2273.44|2260.44|2270.06|2257.06|37
1622327260000|2021-05-29 22:27:40|2270.54|2257.54|2270.92|2257.92|2272|2259|2270.07|2257.07|39
1622327270000|2021-05-29 22:27:50|2270.78|2257.78|2269.56|2256.56|2270.78|2257.78|2269.16|2256.16|38
1622327280000|2021-05-29 22:28:00|2269.57|2256.57|2269|2256|2271.71|2258.71|2268.94|2255.94|39
1622327290000|2021-05-29 22:28:10|2269.12|2256.12|2270.04|2257.04|2270.48|2257.48|2268.69|2255.69|39
1622327300000|2021-05-29 22:28:20|2270.25|2257.25|2268.81|2255.81|2270.42|2257.42|2268.71|2255.71|36
1622327310000|2021-05-29 22:28:30|2268.74|2255.74|2268.59|2255.59|2269.35|2256.35|2267.9|2254.9|36
1622327320000|2021-05-29 22:28:40|2268.7|2255.7|2268.08|2255.08|2269.48|2256.48|2268.04|2255.04|34
1622327330000|2021-05-29 22:28:50|2268.05|2255.05|2267|2254|2268.16|2255.16|2267|2254|36
1622327340000|2021-05-29 22:29:00|2267.03|2254.03|2269.68|2256.68|2269.8|2256.8|2266.83|2253.83|38
1622327350000|2021-05-29 22:29:10|2269.78|2256.78|2269.81|2256.81|2271.33|2258.33|2268.93|2255.93|40
1622327360000|2021-05-29 22:29:20|2269.83|2256.83|2268.98|2255.98|2271.34|2258.34|2268.84|2255.84|39
1622327370000|2021-05-29 22:29:30|2269.24|2256.24|2269|2256|2269.88|2256.88|2268.84|2255.84|37
1622327380000|2021-05-29 22:29:40|2269.03|2256.03|2269.59|2256.59|2269.85|2256.85|2268.56|2255.56|37
1622327390000|2021-05-29 22:29:50|2269.45|2256.45|2268.47|2255.47|2269.9|2256.9|2267.82|2254.82|38
1622327400000|2021-05-29 22:30:00|2268.56|2255.56|2268.6|2255.6|2269|2256|2267.84|2254.84|40
1622327410000|2021-05-29 22:30:10|2268.72|2255.72|2272.13|2259.13|2272.13|2259.13|2268.66|2255.66|40
1622327420000|2021-05-29 22:30:20|2271.76|2258.76|2272.23|2259.23|2273.29|2260.29|2270.56|2257.56|38
1622327430000|2021-05-29 22:30:30|2272.12|2259.12|2273.61|2260.61|2273.93|2260.93|2272.06|2259.06|34
1622327440000|2021-05-29 22:30:40|2273.57|2260.57|2273.82|2260.82|2274.47|2261.47|2273.51|2260.51|38
1622327450000|2021-05-29 22:30:50|2273.83|2260.83|2274.34|2261.34|2274.52|2261.52|2273.83|2260.83|33
1622327460000|2021-05-29 22:31:00|2274.56|2261.56|2273.84|2260.84|2274.95|2261.95|2273.84|2260.84|35
1622327470000|2021-05-29 22:31:10|2273.89|2260.89|2274.03|2261.03|2274.18|2261.18|2273.82|2260.82|34
1622327480000|2021-05-29 22:31:20|2274.09|2261.09|2276.47|2263.47|2276.47|2263.47|2273.99|2260.99|33
1622327490000|2021-05-29 22:31:30|2276.6|2263.6|2279.06|2266.06|2279.12|2266.12|2276.44|2263.44|37
1622327500000|2021-05-29 22:31:40|2279.1|2266.1|2278.78|2265.78|2279.31|2266.31|2278.74|2265.74|36
1622327510000|2021-05-29 22:31:50|2278.89|2265.89|2278.93|2265.93|2279.11|2266.11|2278.64|2265.64|35
1622327520000|2021-05-29 22:32:00|2279.32|2266.32|2279.41|2266.41|2281.1|2268.1|2279.32|2266.32|36
1622327530000|2021-05-29 22:32:10|2279.69|2266.69|2281.6|2268.6|2281.61|2268.61|2279.69|2266.69|35
1622327540000|2021-05-29 22:32:20|2281.56|2268.56|2281.7|2268.7|2282.16|2269.16|2281.52|2268.52|34
1622327550000|2021-05-29 22:32:30|2281.72|2268.72|2284|2271|2284.13|2271.13|2281.47|2268.47|36
1622327560000|2021-05-29 22:32:40|2283.56|2270.56|2283.69|2270.69|2284.17|2271.17|2282.78|2269.78|37
1622327570000|2021-05-29 22:32:50|2283.63|2270.63|2285.95|2272.95|2286.07|2273.07|2283.63|2270.63|35
1622327580000|2021-05-29 22:33:00|2285.98|2272.98|2288.59|2275.59|2289.08|2276.08|2285.98|2272.98|39
1622327590000|2021-05-29 22:33:10|2288.63|2275.63|2289.03|2276.03|2290.93|2277.93|2288.63|2275.63|39
1622327600000|2021-05-29 22:33:20|2289.11|2276.11|2289.61|2276.61|2291.19|2278.19|2289.07|2276.07|34
1622327610000|2021-05-29 22:33:30|2289.83|2276.83|2292.86|2279.86|2292.96|2279.96|2289.69|2276.69|40
1622327620000|2021-05-29 22:33:40|2292.93|2279.93|2293.13|2280.13|2293.55|2280.55|2292.66|2279.66|38
1622327630000|2021-05-29 22:33:50|2293.19|2280.19|2293.31|2280.31|2294.28|2281.28|2292.94|2279.94|37
1622327640000|2021-05-29 22:34:00|2293.3|2280.3|2287.93|2274.93|2293.67|2280.67|2287.93|2274.93|38
1622327650000|2021-05-29 22:34:10|2287.82|2274.82|2289.71|2276.71|2290.54|2277.54|2287.57|2274.57|38
1622327660000|2021-05-29 22:34:20|2289.74|2276.74|2290.8|2277.8|2291.52|2278.52|2288.78|2275.78|37
1622327670000|2021-05-29 22:34:30|2290.81|2277.81|2292.67|2279.67|2292.67|2279.67|2290.64|2277.64|38
1622327680000|2021-05-29 22:34:40|2292.69|2279.69|2293.25|2280.25|2293.25|2280.25|2291.99|2278.99|39
1622327690000|2021-05-29 22:34:50|2293.2|2280.2|2293.48|2280.48|2295.67|2282.67|2293.14|2280.14|37
1622327700000|2021-05-29 22:35:00|2293.79|2280.79|2290.4|2277.4|2294.23|2281.23|2290.4|2277.4|37
1622327710000|2021-05-29 22:35:10|2290.26|2277.26|2290.07|2277.07|2290.88|2277.88|2289.21|2276.21|38
1622327720000|2021-05-29 22:35:20|2290.05|2277.05|2286.69|2273.69|2290.05|2277.05|2286.69|2273.69|40
1622327730000|2021-05-29 22:35:30|2286.67|2273.67|2286.28|2273.28|2287|2274|2285.93|2272.93|38
1622327740000|2021-05-29 22:35:40|2286.18|2273.18|2285.56|2272.56|2286.98|2273.98|2285.38|2272.38|36
1622327750000|2021-05-29 22:35:50|2285.62|2272.62|2285.18|2272.18|2285.62|2272.62|2285|2272|35
1622327760000|2021-05-29 22:36:00|2285.15|2272.15|2283.91|2270.91|2285.15|2272.15|2283.28|2270.28|36
1622327770000|2021-05-29 22:36:10|2283.9|2270.9|2281.4|2268.4|2283.9|2270.9|2279.96|2266.96|39
1622327780000|2021-05-29 22:36:20|2281.56|2268.56|2278.49|2265.49|2281.79|2268.79|2278.49|2265.49|38
1622327790000|2021-05-29 22:36:30|2278.51|2265.51|2279.2|2266.2|2279.73|2266.73|2278.51|2265.51|38
1622327800000|2021-05-29 22:36:40|2279.17|2266.17|2277.98|2264.98|2279.17|2266.17|2277.98|2264.98|29
1622327810000|2021-05-29 22:36:50|2277.99|2264.99|2275.3|2262.3|2277.99|2264.99|2275.19|2262.19|37
1622327820000|2021-05-29 22:37:00|2275.19|2262.19|2275.59|2262.59|2275.59|2262.59|2274.29|2261.29|30
1622327830000|2021-05-29 22:37:10|2275.88|2262.88|2273.85|2260.85|2275.96|2262.96|2273.72|2260.72|38
1622327840000|2021-05-29 22:37:20|2273.84|2260.84|2273.64|2260.64|2273.95|2260.95|2273.56|2260.56|32
1622327850000|2021-05-29 22:37:30|2273.63|2260.63|2273.61|2260.61|2275.2|2262.2|2273.3|2260.3|35
1622327860000|2021-05-29 22:37:40|2273.51|2260.51|2273.42|2260.42|2273.59|2260.59|2273.32|2260.32|30
1622327870000|2021-05-29 22:37:50|2273.41|2260.41|2273.55|2260.55|2273.61|2260.61|2272.9|2259.9|36
1622327880000|2021-05-29 22:38:00|2273.56|2260.56|2272.66|2259.66|2273.56|2260.56|2271.65|2258.65|38
1622327890000|2021-05-29 22:38:10|2272.7|2259.7|2275.81|2262.81|2276.53|2263.53|2272.7|2259.7|34
1622327900000|2021-05-29 22:38:20|2275.65|2262.65|2273.66|2260.66|2275.76|2262.76|2273.59|2260.59|26
1622327910000|2021-05-29 22:38:30|2273.77|2260.77|2272.21|2259.21|2273.77|2260.77|2272.15|2259.15|36
1622327920000|2021-05-29 22:38:40|2272.22|2259.22|2272.89|2259.89|2273|2260|2271.26|2258.26|38
1622327930000|2021-05-29 22:38:50|2272.92|2259.92|2272.65|2259.65|2273.06|2260.06|2271.59|2258.59|34
1622327940000|2021-05-29 22:39:00|2272.67|2259.67|2271.91|2258.91|2272.78|2259.78|2271.74|2258.74|35
1622327950000|2021-05-29 22:39:10|2271.92|2258.92|2274.82|2261.82|2275.2|2262.2|2271.31|2258.31|37
1622327960000|2021-05-29 22:39:20|2275.25|2262.25|2276.68|2263.68|2276.79|2263.79|2274.21|2261.21|36
1622327970000|2021-05-29 22:39:30|2276.67|2263.67|2277.03|2264.03|2277.24|2264.24|2276.23|2263.23|35
1622327980000|2021-05-29 22:39:40|2277.04|2264.04|2277.89|2264.89|2278.95|2265.95|2276.89|2263.89|39
1622327990000|2021-05-29 22:39:50|2277.76|2264.76|2278.99|2265.99|2278.99|2265.99|2277.07|2264.07|37
1622328000000|2021-05-29 22:40:00|2278.83|2265.83|2280.22|2267.22|2280.28|2267.28|2278.78|2265.78|38
1622328010000|2021-05-29 22:40:10|2280.43|2267.43|2282.93|2269.93|2282.93|2269.93|2280.19|2267.19|35
1622328020000|2021-05-29 22:40:20|2283.02|2270.02|2282.71|2269.71|2283.02|2270.02|2280.98|2267.98|37
1622328030000|2021-05-29 22:40:30|2282.74|2269.74|2282.41|2269.41|2283.96|2270.96|2282.19|2269.19|36
1622328040000|2021-05-29 22:40:40|2282.45|2269.45|2283.74|2270.74|2284.34|2271.34|2282.17|2269.17|39
1622328050000|2021-05-29 22:40:50|2283.63|2270.63|2281.27|2268.27|2283.87|2270.87|2281.14|2268.14|39
1622328060000|2021-05-29 22:41:00|2281.4|2268.4|2278.86|2265.86|2282.18|2269.18|2278.6|2265.6|37
1622328070000|2021-05-29 22:41:10|2278.82|2265.82|2276.53|2263.53|2279.14|2266.14|2275.59|2262.59|39
1622328080000|2021-05-29 22:41:20|2276.34|2263.34|2277.44|2264.44|2277.57|2264.57|2275.5|2262.5|32
1622328090000|2021-05-29 22:41:30|2277.54|2264.54|2275.19|2262.19|2277.74|2264.74|2275.19|2262.19|36
1622328100000|2021-05-29 22:41:40|2275.11|2262.11|2275.22|2262.22|2275.86|2262.86|2275.03|2262.03|34
1622328110000|2021-05-29 22:41:50|2275.31|2262.31|2276.22|2263.22|2276.94|2263.94|2275.03|2262.03|36
1622328120000|2021-05-29 22:42:00|2276.11|2263.11|2275.44|2262.44|2276.11|2263.11|2274.78|2261.78|36
1622328130000|2021-05-29 22:42:10|2276.12|2263.12|2280.23|2267.23|2281.13|2268.13|2276.12|2263.12|39
1622328140000|2021-05-29 22:42:20|2280.13|2267.13|2281.49|2268.49|2282.44|2269.44|2279.05|2266.05|39
1622328150000|2021-05-29 22:42:30|2281.43|2268.43|2280.98|2267.98|2282.61|2269.61|2279.81|2266.81|38
1622328160000|2021-05-29 22:42:40|2280.97|2267.97|2281.53|2268.53|2283.26|2270.26|2280.97|2267.97|36
1622328170000|2021-05-29 22:42:50|2281.54|2268.54|2284.04|2271.04|2284.46|2271.46|2281.32|2268.32|35
1622328180000|2021-05-29 22:43:00|2283.52|2270.52|2282.36|2269.36|2283.52|2270.52|2280.46|2267.46|34
1622328190000|2021-05-29 22:43:10|2282.17|2269.17|2285.23|2272.23|2285.47|2272.47|2281.95|2268.95|39
1622328200000|2021-05-29 22:43:20|2285.45|2272.45|2285.9|2272.9|2286.26|2273.26|2284.84|2271.84|39
1622328210000|2021-05-29 22:43:30|2285.8|2272.8|2285.01|2272.01|2285.89|2272.89|2284.18|2271.18|37
1622328220000|2021-05-29 22:43:40|2284.89|2271.89|2283.98|2270.98|2285.4|2272.4|2283.96|2270.96|35
1622328230000|2021-05-29 22:43:50|2284.1|2271.1|2285.54|2272.54|2285.75|2272.75|2284.1|2271.1|35
1622328240000|2021-05-29 22:44:00|2285.67|2272.67|2284.39|2271.39|2285.98|2272.98|2284.35|2271.35|37
1622328250000|2021-05-29 22:44:10|2284.33|2271.33|2285.63|2272.63|2286.28|2273.28|2284.33|2271.33|39
1622328260000|2021-05-29 22:44:20|2285.62|2272.62|2285.74|2272.74|2286.08|2273.08|2284.81|2271.81|38
1622328270000|2021-05-29 22:44:30|2285.93|2272.93|2287.42|2274.42|2287.66|2274.66|2285.93|2272.93|35
1622328280000|2021-05-29 22:44:40|2287.54|2274.54|2285.95|2272.95|2287.67|2274.67|2285.73|2272.73|37
1622328290000|2021-05-29 22:44:50|2285.97|2272.97|2286.85|2273.85|2287.21|2274.21|2285.97|2272.97|33
1622328300000|2021-05-29 22:45:00|2286.65|2273.65|2286.05|2273.05|2286.93|2273.93|2286.02|2273.02|31
1622328310000|2021-05-29 22:45:10|2286.04|2273.04|2286.36|2273.36|2286.9|2273.9|2285.93|2272.93|37
1622328320000|2021-05-29 22:45:20|2286.4|2273.4|2288.2|2275.2|2288.2|2275.2|2285.48|2272.48|38
1622328330000|2021-05-29 22:45:30|2288.22|2275.22|2286.7|2273.7|2288.48|2275.48|2286.55|2273.55|37
1622328340000|2021-05-29 22:45:40|2286.75|2273.75|2286.71|2273.71|2287.82|2274.82|2286.61|2273.61|34
1622328350000|2021-05-29 22:45:50|2286.72|2273.72|2284.18|2271.18|2287.41|2274.41|2282.98|2269.98|39
1622328360000|2021-05-29 22:46:00|2284.47|2271.47|2281.85|2268.85|2284.68|2271.68|2281.81|2268.81|38
1622328370000|2021-05-29 22:46:10|2282.19|2269.19|2280.21|2267.21|2282.44|2269.44|2279.4|2266.4|39
1622328380000|2021-05-29 22:46:20|2280.28|2267.28|2280.62|2267.62|2281.5|2268.5|2279.4|2266.4|38
1622328390000|2021-05-29 22:46:30|2280.68|2267.68|2278.7|2265.7|2282.11|2269.11|2278.41|2265.41|35
1622328400000|2021-05-29 22:46:40|2278.49|2265.49|2277.44|2264.44|2278.72|2265.72|2277.44|2264.44|34
1622328410000|2021-05-29 22:46:50|2277.34|2264.34|2277.55|2264.55|2278.1|2265.1|2276.92|2263.92|38
1622328420000|2021-05-29 22:47:00|2277.72|2264.72|2277.54|2264.54|2278.6|2265.6|2277.4|2264.4|36
1622328430000|2021-05-29 22:47:10|2277.73|2264.73|2275.99|2262.99|2277.85|2264.85|2275.92|2262.92|34
1622328440000|2021-05-29 22:47:20|2275.96|2262.96|2276.17|2263.17|2276.55|2263.55|2275.76|2262.76|36
1622328450000|2021-05-29 22:47:30|2276.18|2263.18|2275.11|2262.11|2276.57|2263.57|2274.95|2261.95|35
1622328460000|2021-05-29 22:47:40|2275.12|2262.12|2275.53|2262.53|2275.66|2262.66|2274.91|2261.91|33
1622328470000|2021-05-29 22:47:50|2275.5|2262.5|2274.82|2261.82|2275.7|2262.7|2274.78|2261.78|34
1622328480000|2021-05-29 22:48:00|2274.83|2261.83|2275.68|2262.68|2275.68|2262.68|2273.82|2260.82|39
1622328490000|2021-05-29 22:48:10|2275.71|2262.71|2273.52|2260.52|2275.71|2262.71|2272.37|2259.37|38
1622328500000|2021-05-29 22:48:20|2274.15|2261.15|2277.4|2264.4|2277.6|2264.6|2274.15|2261.15|39
1622328510000|2021-05-29 22:48:30|2277.17|2264.17|2276.19|2263.19|2277.17|2264.17|2276.16|2263.16|38
1622328520000|2021-05-29 22:48:40|2275.99|2262.99|2277.21|2264.21|2277.21|2264.21|2274.67|2261.67|37
1622328530000|2021-05-29 22:48:50|2277.22|2264.22|2274.69|2261.69|2277.36|2264.36|2274.47|2261.47|36
1622328540000|2021-05-29 22:49:00|2274.58|2261.58|2273.85|2260.85|2274.58|2261.58|2273.35|2260.35|37
1622328550000|2021-05-29 22:49:10|2273.97|2260.97|2271.99|2258.99|2274.11|2261.11|2271.99|2258.99|40
1622328560000|2021-05-29 22:49:20|2271.87|2258.87|2271.34|2258.34|2272.93|2259.93|2271.2|2258.2|39
1622328570000|2021-05-29 22:49:30|2271.51|2258.51|2270.56|2257.56|2271.62|2258.62|2270.51|2257.51|31
1622328580000|2021-05-29 22:49:40|2270.57|2257.57|2272.19|2259.19|2272.38|2259.38|2270.5|2257.5|38
1622328590000|2021-05-29 22:49:50|2272.2|2259.2|2271.3|2258.3|2272.55|2259.55|2271.21|2258.21|32
1622328600000|2021-05-29 22:50:00|2271.31|2258.31|2271.68|2258.68|2271.89|2258.89|2270.96|2257.96|38
1622328610000|2021-05-29 22:50:10|2271.6|2258.6|2269.51|2256.51|2271.63|2258.63|2269.39|2256.39|35
1622328620000|2021-05-29 22:50:20|2269.5|2256.5|2270.86|2257.86|2271.13|2258.13|2269.4|2256.4|35
1622328630000|2021-05-29 22:50:30|2270.46|2257.46|2267.46|2254.46|2270.49|2257.49|2267.46|2254.46|36
1622328640000|2021-05-29 22:50:40|2267.55|2254.55|2267.03|2254.03|2268.35|2255.35|2267.03|2254.03|38
1622328650000|2021-05-29 22:50:50|2267.23|2254.23|2267.88|2254.88|2267.96|2254.96|2267.03|2254.03|36
1622328660000|2021-05-29 22:51:00|2267.81|2254.81|2266.86|2253.86|2267.81|2254.81|2266.82|2253.82|36
1622328670000|2021-05-29 22:51:10|2266.82|2253.82|2266.65|2253.65|2266.89|2253.89|2266.51|2253.51|32
1622328680000|2021-05-29 22:51:20|2266.18|2253.18|2265.96|2252.96|2266.6|2253.6|2265.82|2252.82|33
1622328690000|2021-05-29 22:51:30|2265.68|2252.68|2265.03|2252.03|2265.81|2252.81|2264.98|2251.98|28
1622328700000|2021-05-29 22:51:40|2265.15|2252.15|2264.43|2251.43|2265.24|2252.24|2264.08|2251.08|38
1622328710000|2021-05-29 22:51:50|2264.35|2251.35|2262.58|2249.58|2264.36|2251.36|2262.24|2249.24|40
1622328720000|2021-05-29 22:52:00|2262.66|2249.66|2267.1|2254.1|2267.1|2254.1|2262.66|2249.66|39
1622328730000|2021-05-29 22:52:10|2267.29|2254.29|2266.85|2253.85|2268.83|2255.83|2266.43|2253.43|37
1622328740000|2021-05-29 22:52:20|2266.83|2253.83|2266.24|2253.24|2266.97|2253.97|2265.82|2252.82|39
1622328750000|2021-05-29 22:52:30|2266.15|2253.15|2266.17|2253.17|2266.83|2253.83|2266.01|2253.01|38
1622328760000|2021-05-29 22:52:40|2266.54|2253.54|2266.44|2253.44|2267.05|2254.05|2266.26|2253.26|38
1622328770000|2021-05-29 22:52:50|2266.77|2253.77|2268.2|2255.2|2268.24|2255.24|2266.47|2253.47|37
1622328780000|2021-05-29 22:53:00|2267.94|2254.94|2265.48|2252.48|2267.98|2254.98|2265.27|2252.27|40
1622328790000|2021-05-29 22:53:10|2265.45|2252.45|2263.88|2250.88|2265.48|2252.48|2263.73|2250.73|38
1622328800000|2021-05-29 22:53:20|2263.87|2250.87|2263.38|2250.38|2263.87|2250.87|2262.91|2249.91|39
1622328810000|2021-05-29 22:53:30|2263.42|2250.42|2262.35|2249.35|2263.57|2250.57|2262.35|2249.35|33
1622328820000|2021-05-29 22:53:40|2262.27|2249.27|2263.98|2250.98|2265.13|2252.13|2262.27|2249.27|37
1622328830000|2021-05-29 22:53:50|2263.8|2250.8|2263.1|2250.1|2263.8|2250.8|2262.79|2249.79|40
1622328840000|2021-05-29 22:54:00|2263.13|2250.13|2264.02|2251.02|2264.67|2251.67|2263.03|2250.03|35
1622328850000|2021-05-29 22:54:10|2263.95|2250.95|2263.05|2250.05|2264.37|2251.37|2262.85|2249.85|39
1622328860000|2021-05-29 22:54:20|2263.01|2250.01|2262.65|2249.65|2263.33|2250.33|2262.09|2249.09|39
1622328870000|2021-05-29 22:54:30|2262.63|2249.63|2262.17|2249.17|2263.14|2250.14|2262.04|2249.04|36
1622328880000|2021-05-29 22:54:40|2262.16|2249.16|2261.58|2248.58|2262.16|2249.16|2261.58|2248.58|36
1622328890000|2021-05-29 22:54:50|2261.67|2248.67|2261.43|2248.43|2261.7|2248.7|2261.43|2248.43|34
1622328900000|2021-05-29 22:55:00|2261.53|2248.53|2264.67|2251.67|2266.17|2253.17|2261.45|2248.45|39
1622328910000|2021-05-29 22:55:10|2264.82|2251.82|2263.8|2250.8|2266.46|2253.46|2263.8|2250.8|38
1622328920000|2021-05-29 22:55:20|2263.87|2250.87|2265.27|2252.27|2265.31|2252.31|2263.87|2250.87|38
1622328930000|2021-05-29 22:55:30|2265.35|2252.35|2265.52|2252.52|2265.93|2252.93|2264.77|2251.77|35
1622328940000|2021-05-29 22:55:40|2265.51|2252.51|2266.02|2253.02|2266.06|2253.06|2265.46|2252.46|36
1622328950000|2021-05-29 22:55:50|2266.06|2253.06|2266.22|2253.22|2266.56|2253.56|2265.17|2252.17|34
1622328960000|2021-05-29 22:56:00|2266.23|2253.23|2268.04|2255.04|2269.52|2256.52|2265.9|2252.9|38
1622328970000|2021-05-29 22:56:10|2268.13|2255.13|2268.28|2255.28|2269.04|2256.04|2268.09|2255.09|36
1622328980000|2021-05-29 22:56:20|2268.21|2255.21|2268.25|2255.25|2268.25|2255.25|2266.74|2253.74|37
1622328990000|2021-05-29 22:56:30|2268.14|2255.14|2268.61|2255.61|2268.7|2255.7|2267.01|2254.01|35
1622329000000|2021-05-29 22:56:40|2268.4|2255.4|2268.86|2255.86|2268.9|2255.9|2268.4|2255.4|32
1622329010000|2021-05-29 22:56:50|2268.85|2255.85|2269.87|2256.87|2269.87|2256.87|2268.21|2255.21|34
1622329020000|2021-05-29 22:57:00|2269.92|2256.92|2269.25|2256.25|2270.44|2257.44|2269.07|2256.07|35
1622329030000|2021-05-29 22:57:10|2269.28|2256.28|2268.72|2255.72|2269.36|2256.36|2268.21|2255.21|35
1622329040000|2021-05-29 22:57:20|2268.64|2255.64|2270.08|2257.08|2270.13|2257.13|2268.11|2255.11|37
1622329050000|2021-05-29 22:57:30|2269.93|2256.93|2270.07|2257.07|2270.18|2257.18|2269.28|2256.28|37
1622329060000|2021-05-29 22:57:40|2270.08|2257.08|2269.1|2256.1|2270.24|2257.24|2268.62|2255.62|38
1622329070000|2021-05-29 22:57:50|2268.88|2255.88|2269.2|2256.2|2270.11|2257.11|2268.88|2255.88|35
1622329080000|2021-05-29 22:58:00|2269.52|2256.52|2270.11|2257.11|2270.54|2257.54|2269.24|2256.24|34
1622329090000|2021-05-29 22:58:10|2269.93|2256.93|2270.15|2257.15|2270.15|2257.15|2269.69|2256.69|29
1622329100000|2021-05-29 22:58:20|2270.16|2257.16|2269.33|2256.33|2270.16|2257.16|2269.23|2256.23|25
1622329110000|2021-05-29 22:58:30|2269.32|2256.32|2270.7|2257.7|2270.71|2257.71|2269.18|2256.18|36
1622329120000|2021-05-29 22:58:40|2270.71|2257.71|2271.94|2258.94|2273.3|2260.3|2270.6|2257.6|32
1622329130000|2021-05-29 22:58:50|2271.92|2258.92|2273.93|2260.93|2274.17|2261.17|2271.69|2258.69|37
1622329140000|2021-05-29 22:59:00|2273.94|2260.94|2273.77|2260.77|2274.93|2261.93|2272.99|2259.99|38
1622329150000|2021-05-29 22:59:10|2273.65|2260.65|2275.88|2262.88|2275.88|2262.88|2273.5|2260.5|39
1622329160000|2021-05-29 22:59:20|2275.79|2262.79|2275.38|2262.38|2276.11|2263.11|2274.55|2261.55|36
1622329170000|2021-05-29 22:59:30|2275.13|2262.13|2275.64|2262.64|2275.64|2262.64|2273.83|2260.83|38
1622329180000|2021-05-29 22:59:40|2275.62|2262.62|2278.88|2265.88|2278.88|2265.88|2275.62|2262.62|38
1622329190000|2021-05-29 22:59:50|2278.99|2265.99|2278.98|2265.98|2279.25|2266.25|2277.54|2264.54|38
1622329200000|2021-05-29 23:00:00|2278.91|2265.91|2276.35|2263.35|2278.99|2265.99|2276.02|2263.02|37
1622329210000|2021-05-29 23:00:10|2276.34|2263.34|2274.55|2261.55|2276.47|2263.47|2274.44|2261.44|35
1622329220000|2021-05-29 23:00:20|2274.34|2261.34|2272.87|2259.87|2274.89|2261.89|2272.87|2259.87|39
1622329230000|2021-05-29 23:00:30|2272.77|2259.77|2273.14|2260.14|2273.74|2260.74|2272|2259|36
1622329240000|2021-05-29 23:00:40|2272.79|2259.79|2267.95|2254.95|2272.79|2259.79|2267.95|2254.95|37
1622329250000|2021-05-29 23:00:50|2268.1|2255.1|2266.97|2253.97|2268.24|2255.24|2266.97|2253.97|34
1622329260000|2021-05-29 23:01:00|2266.69|2253.69|2263.57|2250.57|2266.69|2253.69|2263.49|2250.49|38
1622329270000|2021-05-29 23:01:10|2263.49|2250.49|2261.18|2248.18|2263.57|2250.57|2261.18|2248.18|35
1622329280000|2021-05-29 23:01:20|2261.15|2248.15|2258.86|2245.86|2261.57|2248.57|2258.67|2245.67|37
1622329290000|2021-05-29 23:01:30|2258.72|2245.72|2257.28|2244.28|2258.72|2245.72|2257.13|2244.13|40
1622329300000|2021-05-29 23:01:40|2257.16|2244.16|2260.03|2247.03|2260.03|2247.03|2257.09|2244.09|38
1622329310000|2021-05-29 23:01:50|2259.77|2246.77|2258|2245|2259.96|2246.96|2257.15|2244.15|38
1622329320000|2021-05-29 23:02:00|2257.68|2244.68|2256.71|2243.71|2258.37|2245.37|2256.42|2243.42|38
1622329330000|2021-05-29 23:02:10|2256.7|2243.7|2255.44|2242.44|2256.7|2243.7|2255.24|2242.24|35
1622329340000|2021-05-29 23:02:20|2255.33|2242.33|2255.88|2242.88|2256.2|2243.2|2254.02|2241.02|38
1622329350000|2021-05-29 23:02:30|2255.68|2242.68|2257.82|2244.82|2257.82|2244.82|2255.38|2242.38|39
1622329360000|2021-05-29 23:02:40|2257.87|2244.87|2257.86|2244.86|2258.62|2245.62|2257.32|2244.32|37
1622329370000|2021-05-29 23:02:50|2257.87|2244.87|2259.54|2246.54|2260.3|2247.3|2257.65|2244.65|35
1622329380000|2021-05-29 23:03:00|2259.3|2246.3|2260.44|2247.44|2261.05|2248.05|2258.54|2245.54|35
1622329390000|2021-05-29 23:03:10|2260.56|2247.56|2261.47|2248.47|2262.41|2249.41|2260.56|2247.56|40
1622329400000|2021-05-29 23:03:20|2261.49|2248.49|2262.23|2249.23|2264.33|2251.33|2261.45|2248.45|39
1622329410000|2021-05-29 23:03:30|2262.31|2249.31|2265.82|2252.82|2265.93|2252.93|2262.2|2249.2|39
1622329420000|2021-05-29 23:03:40|2265.76|2252.76|2264.28|2251.28|2265.76|2252.76|2264.28|2251.28|34
1622329430000|2021-05-29 23:03:50|2264.3|2251.3|2262.64|2249.64|2264.46|2251.46|2262.35|2249.35|38
1622329440000|2021-05-29 23:04:00|2262.61|2249.61|2261.73|2248.73|2262.61|2249.61|2260.46|2247.46|38
1622329450000|2021-05-29 23:04:10|2261.28|2248.28|2263.59|2250.59|2263.59|2250.59|2261.06|2248.06|37
1622329460000|2021-05-29 23:04:20|2263.42|2250.42|2261.34|2248.34|2263.7|2250.7|2261.07|2248.07|40
1622329470000|2021-05-29 23:04:30|2261.38|2248.38|2260.84|2247.84|2261.48|2248.48|2260.76|2247.76|35
1622329480000|2021-05-29 23:04:40|2260.78|2247.78|2259.41|2246.41|2260.78|2247.78|2258.35|2245.35|39
1622329490000|2021-05-29 23:04:50|2259.59|2246.59|2259.79|2246.79|2260.95|2247.95|2258.98|2245.98|37
1622329500000|2021-05-29 23:05:00|2259.8|2246.8|2265.2|2252.2|2265.2|2252.2|2259.8|2246.8|38
1622329510000|2021-05-29 23:05:10|2265.06|2252.06|2267.18|2254.18|2268.62|2255.62|2265.06|2252.06|37
1622329520000|2021-05-29 23:05:20|2267.16|2254.16|2269.33|2256.33|2270.6|2257.6|2267.16|2254.16|39
1622329530000|2021-05-29 23:05:30|2269.44|2256.44|2272.18|2259.18|2272.41|2259.41|2269.08|2256.08|38
1622329540000|2021-05-29 23:05:40|2272.32|2259.32|2271.47|2258.47|2273.51|2260.51|2271.47|2258.47|34
1622329550000|2021-05-29 23:05:50|2271.43|2258.43|2272|2259|2272.33|2259.33|2270.84|2257.84|40
1622329560000|2021-05-29 23:06:00|2271.56|2258.56|2273.04|2260.04|2273.8|2260.8|2271.56|2258.56|35
1622329570000|2021-05-29 23:06:10|2273.08|2260.08|2273.96|2260.96|2274.22|2261.22|2272.65|2259.65|38
1622329580000|2021-05-29 23:06:20|2274.04|2261.04|2271.92|2258.92|2274.21|2261.21|2271.92|2258.92|38
1622329590000|2021-05-29 23:06:30|2271.83|2258.83|2271.09|2258.09|2271.92|2258.92|2270.62|2257.62|38
1622329600000|2021-05-29 23:06:40|2270.88|2257.88|2272.46|2259.46|2273.28|2260.28|2270.88|2257.88|40
1622329610000|2021-05-29 23:06:50|2272.27|2259.27|2273.73|2260.73|2274.26|2261.26|2272.27|2259.27|39
1622329620000|2021-05-29 23:07:00|2273.59|2260.59|2273.61|2260.61|2274.86|2261.86|2273.49|2260.49|39
1622329630000|2021-05-29 23:07:10|2273.7|2260.7|2274.18|2261.18|2275.25|2262.25|2273.69|2260.69|40
1622329640000|2021-05-29 23:07:20|2274.13|2261.13|2273.34|2260.34|2274.73|2261.73|2272.95|2259.95|37
1622329650000|2021-05-29 23:07:30|2273.56|2260.56|2274.73|2261.73|2274.87|2261.87|2273.33|2260.33|36
1622329660000|2021-05-29 23:07:40|2274.68|2261.68|2273.67|2260.67|2275.46|2262.46|2273.67|2260.67|36
1622329670000|2021-05-29 23:07:50|2273.54|2260.54|2272.11|2259.11|2273.72|2260.72|2270.98|2257.98|40
1622329680000|2021-05-29 23:08:00|2271.9|2258.9|2271.39|2258.39|2271.9|2258.9|2270.85|2257.85|39
1622329690000|2021-05-29 23:08:10|2271.45|2258.45|2272.65|2259.65|2272.97|2259.97|2271.21|2258.21|40
1622329700000|2021-05-29 23:08:20|2272.72|2259.72|2273.18|2260.18|2274.31|2261.31|2271.92|2258.92|40
1622329710000|2021-05-29 23:08:30|2273.33|2260.33|2274.66|2261.66|2275.13|2262.13|2273.33|2260.33|37
1622329720000|2021-05-29 23:08:40|2274.67|2261.67|2275.29|2262.29|2275.29|2262.29|2274.17|2261.17|34
1622329730000|2021-05-29 23:08:50|2275.41|2262.41|2276.43|2263.43|2276.86|2263.86|2275.41|2262.41|30
1622329740000|2021-05-29 23:09:00|2276.39|2263.39|2276.08|2263.08|2276.39|2263.39|2275.46|2262.46|34
1622329750000|2021-05-29 23:09:10|2276.56|2263.56|2276.35|2263.35|2276.84|2263.84|2275.34|2262.34|28
1622329760000|2021-05-29 23:09:20|2276.36|2263.36|2275.04|2262.04|2276.46|2263.46|2274.59|2261.59|35
1622329770000|2021-05-29 23:09:30|2275.43|2262.43|2276.87|2263.87|2276.93|2263.93|2275.39|2262.39|33
1622329780000|2021-05-29 23:09:40|2276.96|2263.96|2276.43|2263.43|2276.96|2263.96|2275.64|2262.64|38
1622329790000|2021-05-29 23:09:50|2276.47|2263.47|2276.65|2263.65|2276.77|2263.77|2276.13|2263.13|36
1622329800000|2021-05-29 23:10:00|2276.28|2263.28|2276.5|2263.5|2276.77|2263.77|2276.21|2263.21|28
1622329810000|2021-05-29 23:10:10|2276.42|2263.42|2274.4|2261.4|2276.52|2263.52|2274.4|2261.4|35
1622329820000|2021-05-29 23:10:20|2274.23|2261.23|2272.02|2259.02|2274.23|2261.23|2272.01|2259.01|37
1622329830000|2021-05-29 23:10:30|2272.06|2259.06|2272.01|2259.01|2273.5|2260.5|2272.01|2259.01|38
1622329840000|2021-05-29 23:10:40|2271.96|2258.96|2270.82|2257.82|2272.44|2259.44|2270.55|2257.55|40
1622329850000|2021-05-29 23:10:50|2270.85|2257.85|2271.41|2258.41|2272.31|2259.31|2270.85|2257.85|36
1622329860000|2021-05-29 23:11:00|2271.4|2258.4|2269.5|2256.5|2271.4|2258.4|2268.78|2255.78|38
1622329870000|2021-05-29 23:11:10|2269.55|2256.55|2267.05|2254.05|2269.55|2256.55|2266.41|2253.41|36
1622329880000|2021-05-29 23:11:20|2267.38|2254.38|2265.99|2252.99|2267.65|2254.65|2265.95|2252.95|36
1622329890000|2021-05-29 23:11:30|2265.97|2252.97|2265.97|2252.97|2266.23|2253.23|2265.51|2252.51|37
1622329900000|2021-05-29 23:11:40|2266.08|2253.08|2265.97|2252.97|2266.58|2253.58|2265.55|2252.55|33
1622329910000|2021-05-29 23:11:50|2265.78|2252.78|2265.95|2252.95|2266.06|2253.06|2265.49|2252.49|35
1622329920000|2021-05-29 23:12:00|2266.01|2253.01|2265.72|2252.72|2266.05|2253.05|2265.53|2252.53|33
1622329930000|2021-05-29 23:12:10|2265.74|2252.74|2266.45|2253.45|2266.51|2253.51|2264.8|2251.8|34
1622329940000|2021-05-29 23:12:20|2266.44|2253.44|2264.49|2251.49|2266.44|2253.44|2264.13|2251.13|38
1622329950000|2021-05-29 23:12:30|2264.48|2251.48|2264.86|2251.86|2265.35|2252.35|2264.27|2251.27|36
1622329960000|2021-05-29 23:12:40|2264.83|2251.83|2265.16|2252.16|2265.2|2252.2|2264.17|2251.17|32
1622329970000|2021-05-29 23:12:50|2265.67|2252.67|2266.54|2253.54|2266.54|2253.54|2265.27|2252.27|37
1622329980000|2021-05-29 23:13:00|2266.94|2253.94|2267.69|2254.69|2267.74|2254.74|2266.02|2253.02|38
1622329990000|2021-05-29 23:13:10|2267.82|2254.82|2270.26|2257.26|2270.26|2257.26|2267.76|2254.76|36
1622330000000|2021-05-29 23:13:20|2269.97|2256.97|2270.29|2257.29|2271.79|2258.79|2269.34|2256.34|38
1622330010000|2021-05-29 23:13:30|2270.03|2257.03|2270.6|2257.6|2271.06|2258.06|2269.66|2256.66|38
1622330020000|2021-05-29 23:13:40|2270.39|2257.39|2270.58|2257.58|2270.58|2257.58|2269.94|2256.94|36
1622330030000|2021-05-29 23:13:50|2270.59|2257.59|2270.75|2257.75|2272.16|2259.16|2270.57|2257.57|34
1622330040000|2021-05-29 23:14:00|2270.74|2257.74|2270.78|2257.78|2270.82|2257.82|2270.43|2257.43|36
1622330050000|2021-05-29 23:14:10|2270.8|2257.8|2271.83|2258.83|2272.77|2259.77|2270.76|2257.76|38
1622330060000|2021-05-29 23:14:20|2271.82|2258.82|2270.73|2257.73|2272.14|2259.14|2270.63|2257.63|35
1622330070000|2021-05-29 23:14:30|2270.7|2257.7|2271.1|2258.1|2271.76|2258.76|2270.34|2257.34|37
1622330080000|2021-05-29 23:14:40|2271.04|2258.04|2270.87|2257.87|2271.71|2258.71|2270.83|2257.83|36
1622330090000|2021-05-29 23:14:50|2270.96|2257.96|2270.35|2257.35|2270.96|2257.96|2269.52|2256.52|33
1622330100000|2021-05-29 23:15:00|2270.32|2257.32|2272.72|2259.72|2272.72|2259.72|2270.32|2257.32|35
1622330110000|2021-05-29 23:15:10|2272.74|2259.74|2272.89|2259.89|2273.34|2260.34|2272.48|2259.48|36
1622330120000|2021-05-29 23:15:20|2272.86|2259.86|2273.23|2260.23|2274.17|2261.17|2272.86|2259.86|37
1622330130000|2021-05-29 23:15:30|2273.47|2260.47|2273.18|2260.18|2274.05|2261.05|2273.18|2260.18|36
1622330140000|2021-05-29 23:15:40|2273.07|2260.07|2273.6|2260.6|2273.88|2260.88|2272.42|2259.42|36
1622330150000|2021-05-29 23:15:50|2273.63|2260.63|2273.75|2260.75|2274.11|2261.11|2273.43|2260.43|36
1622330160000|2021-05-29 23:16:00|2273.76|2260.76|2274.14|2261.14|2274.16|2261.16|2273.48|2260.48|27
1622330170000|2021-05-29 23:16:10|2274.22|2261.22|2275|2262|2275.55|2262.55|2274.22|2261.22|33
1622330180000|2021-05-29 23:16:20|2274.77|2261.77|2275.8|2262.8|2275.94|2262.94|2274.76|2261.76|37
1622330190000|2021-05-29 23:16:30|2275.88|2262.88|2276.88|2263.88|2277.08|2264.08|2275.85|2262.85|36
1622330200000|2021-05-29 23:16:40|2276.93|2263.93|2277.62|2264.62|2277.75|2264.75|2276.93|2263.93|31
1622330210000|2021-05-29 23:16:50|2277.63|2264.63|2277.74|2264.74|2278|2265|2277.47|2264.47|36
1622330220000|2021-05-29 23:17:00|2277.85|2264.85|2278.77|2265.77|2279.18|2266.18|2277.61|2264.61|28
1622330230000|2021-05-29 23:17:10|2278.99|2265.99|2280.37|2267.37|2280.38|2267.38|2278.9|2265.9|29
1622330240000|2021-05-29 23:17:20|2280.28|2267.28|2281.28|2268.28|2282.54|2269.54|2280.28|2267.28|37
1622330250000|2021-05-29 23:17:30|2281.34|2268.34|2279.18|2266.18|2281.46|2268.46|2278.49|2265.49|34
1622330260000|2021-05-29 23:17:40|2279.47|2266.47|2278.51|2265.51|2279.94|2266.94|2278.3|2265.3|36
1622330270000|2021-05-29 23:17:50|2278.79|2265.79|2279.36|2266.36|2279.45|2266.45|2278.69|2265.69|35
1622330280000|2021-05-29 23:18:00|2279.34|2266.34|2279.51|2266.51|2280.25|2267.25|2279.24|2266.24|38
1622330290000|2021-05-29 23:18:10|2279.49|2266.49|2278.62|2265.62|2279.95|2266.95|2278.43|2265.43|33
1622330300000|2021-05-29 23:18:20|2278.46|2265.46|2277.34|2264.34|2278.73|2265.73|2276.62|2263.62|38
1622330310000|2021-05-29 23:18:30|2277.35|2264.35|2278.71|2265.71|2278.71|2265.71|2277.07|2264.07|38
1622330320000|2021-05-29 23:18:40|2278.74|2265.74|2277.79|2264.79|2278.93|2265.93|2277.79|2264.79|37
1622330330000|2021-05-29 23:18:50|2277.68|2264.68|2278.49|2265.49|2278.64|2265.64|2277.68|2264.68|34
1622330340000|2021-05-29 23:19:00|2278.42|2265.42|2278.24|2265.24|2280.14|2267.14|2278.07|2265.07|39
1622330350000|2021-05-29 23:19:10|2278.16|2265.16|2278.43|2265.43|2278.88|2265.88|2278.15|2265.15|36
1622330360000|2021-05-29 23:19:20|2278.39|2265.39|2278.59|2265.59|2278.96|2265.96|2278.27|2265.27|35
1622330370000|2021-05-29 23:19:30|2278.42|2265.42|2278.62|2265.62|2278.66|2265.66|2277.84|2264.84|38
1622330380000|2021-05-29 23:19:40|2278.85|2265.85|2278.25|2265.25|2279.16|2266.16|2277.85|2264.85|37
1622330390000|2021-05-29 23:19:50|2278.07|2265.07|2278.91|2265.91|2279.5|2266.5|2278.03|2265.03|36
1622330400000|2021-05-29 23:20:00|2279.15|2266.15|2279.16|2266.16|2279.6|2266.6|2278.51|2265.51|36
1622330410000|2021-05-29 23:20:10|2279.53|2266.53|2277.36|2264.36|2279.6|2266.6|2277.36|2264.36|35
1622330420000|2021-05-29 23:20:20|2277.76|2264.76|2278.19|2265.19|2278.38|2265.38|2277.32|2264.32|37
1622330430000|2021-05-29 23:20:30|2277.64|2264.64|2276.49|2263.49|2277.66|2264.66|2276.39|2263.39|35
1622330440000|2021-05-29 23:20:40|2276.55|2263.55|2275.29|2262.29|2276.73|2263.73|2274.96|2261.96|38
1622330450000|2021-05-29 23:20:50|2275.22|2262.22|2274.97|2261.97|2275.3|2262.3|2274.43|2261.43|38
1622330460000|2021-05-29 23:21:00|2274.85|2261.85|2272.8|2259.8|2274.86|2261.86|2272.35|2259.35|38
1622330470000|2021-05-29 23:21:10|2272.65|2259.65|2271.75|2258.75|2272.65|2259.65|2271.38|2258.38|36
1622330480000|2021-05-29 23:21:20|2271.71|2258.71|2271.84|2258.84|2272.32|2259.32|2271.54|2258.54|35
1622330490000|2021-05-29 23:21:30|2271.13|2258.13|2272.52|2259.52|2272.72|2259.72|2270.75|2257.75|37
1622330500000|2021-05-29 23:21:40|2272.6|2259.6|2272.59|2259.59|2273.17|2260.17|2272.36|2259.36|35
1622330510000|2021-05-29 23:21:50|2272.47|2259.47|2271.65|2258.65|2272.67|2259.67|2271.49|2258.49|32
1622330520000|2021-05-29 23:22:00|2271.69|2258.69|2273.39|2260.39|2273.74|2260.74|2271.6|2258.6|35
1622330530000|2021-05-29 23:22:10|2273.16|2260.16|2274.52|2261.52|2274.52|2261.52|2273.03|2260.03|33
1622330540000|2021-05-29 23:22:20|2274.68|2261.68|2277.17|2264.17|2277.57|2264.57|2274.61|2261.61|38
1622330550000|2021-05-29 23:22:30|2277.33|2264.33|2280.31|2267.31|2280.47|2267.47|2277.33|2264.33|39
1622330560000|2021-05-29 23:22:40|2280.43|2267.43|2282.7|2269.7|2283.85|2270.85|2279.27|2266.27|38
1622330570000|2021-05-29 23:22:50|2283.27|2270.27|2284.11|2271.11|2284.69|2271.69|2282.3|2269.3|39
1622330580000|2021-05-29 23:23:00|2284|2271|2291.92|2278.92|2291.92|2278.92|2283.57|2270.57|40
1622330590000|2021-05-29 23:23:10|2292.17|2279.17|2292.43|2279.43|2295.27|2282.27|2292.17|2279.17|39
1622330600000|2021-05-29 23:23:20|2293.18|2280.18|2291.77|2278.77|2293.52|2280.52|2290.95|2277.95|38
1622330610000|2021-05-29 23:23:30|2291.83|2278.83|2290.03|2277.03|2291.9|2278.9|2289.19|2276.19|38
1622330620000|2021-05-29 23:23:40|2289.71|2276.71|2287.4|2274.4|2289.71|2276.71|2287.35|2274.35|39
1622330630000|2021-05-29 23:23:50|2287.53|2274.53|2288.82|2275.82|2289.12|2276.12|2287.04|2274.04|40
1622330640000|2021-05-29 23:24:00|2288.81|2275.81|2283.74|2270.74|2288.81|2275.81|2282.98|2269.98|37
1622330650000|2021-05-29 23:24:10|2283.87|2270.87|2281.23|2268.23|2283.89|2270.89|2281.23|2268.23|39
1622330660000|2021-05-29 23:24:20|2281.28|2268.28|2282.23|2269.23|2282.48|2269.48|2279.72|2266.72|39
1622330670000|2021-05-29 23:24:30|2282.04|2269.04|2282.86|2269.86|2285.1|2272.1|2282.04|2269.04|37
1622330680000|2021-05-29 23:24:40|2282.78|2269.78|2284.25|2271.25|2284.75|2271.75|2282.72|2269.72|37
1622330690000|2021-05-29 23:24:50|2284.43|2271.43|2284.43|2271.43|2285.45|2272.45|2284.01|2271.01|36
1622330700000|2021-05-29 23:25:00|2284.19|2271.19|2282.82|2269.82|2284.34|2271.34|2282.82|2269.82|40
1622330710000|2021-05-29 23:25:10|2282.51|2269.51|2282.75|2269.75|2282.96|2269.96|2281.95|2268.95|38
1622330720000|2021-05-29 23:25:20|2282.61|2269.61|2286.2|2273.2|2286.2|2273.2|2282.39|2269.39|38
1622330730000|2021-05-29 23:25:30|2287.84|2274.84|2288.2|2275.2|2291.56|2278.56|2287.84|2274.84|39
1622330740000|2021-05-29 23:25:40|2288.28|2275.28|2289.92|2276.92|2289.97|2276.97|2288.18|2275.18|40
1622330750000|2021-05-29 23:25:50|2289.53|2276.53|2290.1|2277.1|2291.73|2278.73|2288.9|2275.9|40
1622330760000|2021-05-29 23:26:00|2290.14|2277.14|2288.83|2275.83|2290.55|2277.55|2288.79|2275.79|35
1622330770000|2021-05-29 23:26:10|2288.74|2275.74|2291.65|2278.65|2292.66|2279.66|2288.2|2275.2|36
1622330780000|2021-05-29 23:26:20|2291.32|2278.32|2293.17|2280.17|2293.98|2280.98|2291.19|2278.19|40
1622330790000|2021-05-29 23:26:30|2293.51|2280.51|2293.27|2280.27|2293.78|2280.78|2292.26|2279.26|36
1622330800000|2021-05-29 23:26:40|2293.42|2280.42|2293.98|2280.98|2294.41|2281.41|2292.97|2279.97|37
1622330810000|2021-05-29 23:26:50|2293.22|2280.22|2294.74|2281.74|2294.95|2281.95|2291.87|2278.87|39
1622330820000|2021-05-29 23:27:00|2294.71|2281.71|2295.54|2282.54|2295.54|2282.54|2294.34|2281.34|37
1622330830000|2021-05-29 23:27:10|2295.28|2282.28|2294.15|2281.15|2295.35|2282.35|2293.62|2280.62|37
1622330840000|2021-05-29 23:27:20|2294.09|2281.09|2293.55|2280.55|2294.53|2281.53|2293.46|2280.46|40
1622330850000|2021-05-29 23:27:30|2293.71|2280.71|2291.84|2278.84|2293.71|2280.71|2291.33|2278.33|40
1622330860000|2021-05-29 23:27:40|2292.31|2279.31|2293.61|2280.61|2293.74|2280.74|2292.23|2279.23|36
1622330870000|2021-05-29 23:27:50|2293|2280|2292.09|2279.09|2294.1|2281.1|2292.09|2279.09|35
1622330880000|2021-05-29 23:28:00|2292.15|2279.15|2294.85|2281.85|2294.87|2281.87|2292.15|2279.15|36
1622330890000|2021-05-29 23:28:10|2294.88|2281.88|2294.28|2281.28|2294.92|2281.92|2292.95|2279.95|36
1622330900000|2021-05-29 23:28:20|2294.22|2281.22|2295.02|2282.02|2295.51|2282.51|2293.73|2280.73|38
1622330910000|2021-05-29 23:28:30|2294.55|2281.55|2295.46|2282.46|2296.04|2283.04|2294.39|2281.39|39
1622330920000|2021-05-29 23:28:40|2295.27|2282.27|2296.07|2283.07|2296.78|2283.78|2295.27|2282.27|37
1622330930000|2021-05-29 23:28:50|2296|2283|2296.24|2283.24|2296.3|2283.3|2295.32|2282.32|33
1622330940000|2021-05-29 23:29:00|2296.74|2283.74|2301.05|2288.05|2301.52|2288.52|2296.57|2283.57|39
1622330950000|2021-05-29 23:29:10|2301.03|2288.03|2301.59|2288.59|2301.59|2288.59|2299.05|2286.05|39
1622330960000|2021-05-29 23:29:20|2302.08|2289.08|2304.36|2291.36|2304.42|2291.42|2302.08|2289.08|34
1622330970000|2021-05-29 23:29:30|2303.57|2290.57|2303.99|2290.99|2304.36|2291.36|2302.99|2289.99|39
1622330980000|2021-05-29 23:29:40|2304.18|2291.18|2303.56|2290.56|2304.53|2291.53|2303.56|2290.56|38
1622330990000|2021-05-29 23:29:50|2302.99|2289.99|2304.01|2291.01|2304.28|2291.28|2302.84|2289.84|36
1622331000000|2021-05-29 23:30:00|2303.85|2290.85|2309.32|2296.32|2310.02|2297.02|2303.85|2290.85|38
1622331010000|2021-05-29 23:30:10|2309.5|2296.5|2312.41|2299.41|2312.41|2299.41|2308.79|2295.79|40
1622331020000|2021-05-29 23:30:20|2312.49|2299.49|2315.01|2302.01|2317.19|2304.19|2312.33|2299.33|39
1622331030000|2021-05-29 23:30:30|2314.48|2301.48|2311.23|2298.23|2314.5|2301.5|2311.23|2298.23|38
1622331040000|2021-05-29 23:30:40|2311.46|2298.46|2313.84|2300.84|2313.92|2300.92|2310.98|2297.98|40
1622331050000|2021-05-29 23:30:50|2314.3|2301.3|2315.79|2302.79|2315.83|2302.83|2314.1|2301.1|38
1622331060000|2021-05-29 23:31:00|2315.33|2302.33|2314.81|2301.81|2315.33|2302.33|2312.14|2299.14|40
1622331070000|2021-05-29 23:31:10|2314.43|2301.43|2314.85|2301.85|2315.68|2302.68|2314.12|2301.12|39
1622331080000|2021-05-29 23:31:20|2315.37|2302.37|2309.84|2296.84|2315.37|2302.37|2309.41|2296.41|40
1622331090000|2021-05-29 23:31:30|2310.02|2297.02|2312.15|2299.15|2312.15|2299.15|2310.02|2297.02|36
1622331100000|2021-05-29 23:31:40|2312.38|2299.38|2311.67|2298.67|2312.44|2299.44|2310.45|2297.45|39
1622331110000|2021-05-29 23:31:50|2311.48|2298.48|2310.81|2297.81|2311.85|2298.85|2309.65|2296.65|38
1622331120000|2021-05-29 23:32:00|2310.65|2297.65|2312.35|2299.35|2312.4|2299.4|2310.58|2297.58|37
1622331130000|2021-05-29 23:32:10|2312.4|2299.4|2314.51|2301.51|2314.51|2301.51|2312.4|2299.4|37
1622331140000|2021-05-29 23:32:20|2314.47|2301.47|2316.11|2303.11|2316.11|2303.11|2313.18|2300.18|36
1622331150000|2021-05-29 23:32:30|2315.8|2302.8|2315.69|2302.69|2317.11|2304.11|2315.39|2302.39|37
1622331160000|2021-05-29 23:32:40|2315.75|2302.75|2317.04|2304.04|2318.18|2305.18|2315.75|2302.75|39
1622331170000|2021-05-29 23:32:50|2316.9|2303.9|2317.32|2304.32|2318.35|2305.35|2316.78|2303.78|36
1622331180000|2021-05-29 23:33:00|2317.27|2304.27|2318.39|2305.39|2318.46|2305.46|2316.93|2303.93|36
1622331190000|2021-05-29 23:33:10|2318.55|2305.55|2319.31|2306.31|2319.64|2306.64|2318.17|2305.17|36
1622331200000|2021-05-29 23:33:20|2319.14|2306.14|2319.95|2306.95|2320.4|2307.4|2318.67|2305.67|35
1622331210000|2021-05-29 23:33:30|2319.72|2306.72|2318.8|2305.8|2319.72|2306.72|2318.71|2305.71|32
1622331220000|2021-05-29 23:33:40|2318.72|2305.72|2319.63|2306.63|2320|2307|2318.71|2305.71|37
1622331230000|2021-05-29 23:33:50|2319.66|2306.66|2318.82|2305.82|2319.72|2306.72|2318.29|2305.29|35
1622331240000|2021-05-29 23:34:00|2318.83|2305.83|2319.92|2306.92|2319.93|2306.93|2318.83|2305.83|39
1622331250000|2021-05-29 23:34:10|2320.02|2307.02|2320.9|2307.9|2321.71|2308.71|2319.9|2306.9|37
1622331260000|2021-05-29 23:34:20|2320.77|2307.77|2320.65|2307.65|2321.59|2308.59|2320.42|2307.42|37
1622331270000|2021-05-29 23:34:30|2320.32|2307.32|2321.34|2308.34|2321.34|2308.34|2320.12|2307.12|33
1622331280000|2021-05-29 23:34:40|2321.37|2308.37|2322.01|2309.01|2322.12|2309.12|2319.9|2306.9|40
1622331290000|2021-05-29 23:34:50|2321.94|2308.94|2328.09|2315.09|2328.16|2315.16|2321.94|2308.94|37
1622331300000|2021-05-29 23:35:00|2328.18|2315.18|2324.69|2311.69|2328.49|2315.49|2324.19|2311.19|38
1622331310000|2021-05-29 23:35:10|2324.77|2311.77|2322.44|2309.44|2324.77|2311.77|2321.39|2308.39|38
1622331320000|2021-05-29 23:35:20|2322.34|2309.34|2320.81|2307.81|2322.82|2309.82|2320.6|2307.6|40
1622331330000|2021-05-29 23:35:30|2320.82|2307.82|2320.84|2307.84|2321.43|2308.43|2317.81|2304.81|38
1622331340000|2021-05-29 23:35:40|2320.8|2307.8|2321.93|2308.93|2322.02|2309.02|2319.93|2306.93|39
1622331350000|2021-05-29 23:35:50|2321.81|2308.81|2320.95|2307.95|2322.47|2309.47|2320.95|2307.95|36
1622331360000|2021-05-29 23:36:00|2321.38|2308.38|2320.46|2307.46|2321.45|2308.45|2320|2307|37
1622331370000|2021-05-29 23:36:10|2320.1|2307.1|2320.3|2307.3|2321.13|2308.13|2320|2307|35
1622331380000|2021-05-29 23:36:20|2320.17|2307.17|2316.76|2303.76|2320.17|2307.17|2316.76|2303.76|36
1622331390000|2021-05-29 23:36:30|2316.49|2303.49|2317.48|2304.48|2318.72|2305.72|2316.49|2303.49|38
1622331400000|2021-05-29 23:36:40|2317.41|2304.41|2318.33|2305.33|2318.33|2305.33|2317.28|2304.28|32
1622331410000|2021-05-29 23:36:50|2318.56|2305.56|2316.8|2303.8|2318.87|2305.87|2316.8|2303.8|38
1622331420000|2021-05-29 23:37:00|2317.23|2304.23|2318.66|2305.66|2319|2306|2317.23|2304.23|36
1622331430000|2021-05-29 23:37:10|2318.58|2305.58|2317.51|2304.51|2319.09|2306.09|2317.36|2304.36|35
1622331440000|2021-05-29 23:37:20|2316.85|2303.85|2315.98|2302.98|2316.91|2303.91|2315.73|2302.73|38
1622331450000|2021-05-29 23:37:30|2315.76|2302.76|2316.66|2303.66|2316.91|2303.91|2315.45|2302.45|36
1622331460000|2021-05-29 23:37:40|2316.52|2303.52|2318.62|2305.62|2319.76|2306.76|2316.48|2303.48|38
1622331470000|2021-05-29 23:37:50|2318.57|2305.57|2319.03|2306.03|2320.24|2307.24|2318.46|2305.46|35
1622331480000|2021-05-29 23:38:00|2318.98|2305.98|2318.76|2305.76|2319.36|2306.36|2318.34|2305.34|38
1622331490000|2021-05-29 23:38:10|2318.75|2305.75|2318.17|2305.17|2319.7|2306.7|2318.14|2305.14|38
1622331500000|2021-05-29 23:38:20|2318.12|2305.12|2316.58|2303.58|2318.12|2305.12|2316.08|2303.08|38
1622331510000|2021-05-29 23:38:30|2316.37|2303.37|2318.4|2305.4|2318.44|2305.44|2316.06|2303.06|39
1622331520000|2021-05-29 23:38:40|2318.36|2305.36|2316.62|2303.62|2318.42|2305.42|2316.15|2303.15|37
1622331530000|2021-05-29 23:38:50|2316.69|2303.69|2315.54|2302.54|2316.72|2303.72|2315.45|2302.45|38
1622331540000|2021-05-29 23:39:00|2315.55|2302.55|2315.38|2302.38|2317.71|2304.71|2315.21|2302.21|39
1622331550000|2021-05-29 23:39:10|2315.87|2302.87|2314.59|2301.59|2317.12|2304.12|2314.59|2301.59|37
1622331560000|2021-05-29 23:39:20|2315.01|2302.01|2313.75|2300.75|2315.45|2302.45|2313.75|2300.75|40
1622331570000|2021-05-29 23:39:30|2313.65|2300.65|2314.15|2301.15|2314.23|2301.23|2313.08|2300.08|36
1622331580000|2021-05-29 23:39:40|2314.21|2301.21|2312.61|2299.61|2314.79|2301.79|2312.25|2299.25|38
1622331590000|2021-05-29 23:39:50|2312.59|2299.59|2312.29|2299.29|2314.2|2301.2|2312.04|2299.04|36
1622331600000|2021-05-29 23:40:00|2312.41|2299.41|2312.29|2299.29|2313.16|2300.16|2312.28|2299.28|38
1622331610000|2021-05-29 23:40:10|2312.33|2299.33|2315.27|2302.27|2315.27|2302.27|2312.33|2299.33|36
1622331620000|2021-05-29 23:40:20|2315.03|2302.03|2313.67|2300.67|2315.27|2302.27|2313.58|2300.58|37
1622331630000|2021-05-29 23:40:30|2312.89|2299.89|2312.07|2299.07|2313.18|2300.18|2311.65|2298.65|36
1622331640000|2021-05-29 23:40:40|2312.18|2299.18|2312.46|2299.46|2312.6|2299.6|2311.39|2298.39|37
1622331650000|2021-05-29 23:40:50|2311.7|2298.7|2310.27|2297.27|2311.7|2298.7|2309.51|2296.51|37
1622331660000|2021-05-29 23:41:00|2309.69|2296.69|2309.24|2296.24|2311.03|2298.03|2309.1|2296.1|38
1622331670000|2021-05-29 23:41:10|2309.06|2296.06|2310.13|2297.13|2310.19|2297.19|2309.01|2296.01|38
1622331680000|2021-05-29 23:41:20|2310.49|2297.49|2311.95|2298.95|2312.19|2299.19|2310.38|2297.38|32
1622331690000|2021-05-29 23:41:30|2311.69|2298.69|2310.26|2297.26|2311.72|2298.72|2310.1|2297.1|37
1622331700000|2021-05-29 23:41:40|2310.19|2297.19|2309.11|2296.11|2310.42|2297.42|2309.11|2296.11|36
1622331710000|2021-05-29 23:41:50|2309.13|2296.13|2309.95|2296.95|2309.98|2296.98|2308.96|2295.96|35
1622331720000|2021-05-29 23:42:00|2310.01|2297.01|2308.47|2295.47|2310.09|2297.09|2308.47|2295.47|39
1622331730000|2021-05-29 23:42:10|2308.46|2295.46|2309.78|2296.78|2309.78|2296.78|2307.64|2294.64|38
1622331740000|2021-05-29 23:42:20|2309.77|2296.77|2309.21|2296.21|2309.83|2296.83|2308.32|2295.32|39
1622331750000|2021-05-29 23:42:30|2308.34|2295.34|2308.23|2295.23|2308.97|2295.97|2307.77|2294.77|38
1622331760000|2021-05-29 23:42:40|2308.79|2295.79|2307.93|2294.93|2309.06|2296.06|2307.43|2294.43|29
1622331770000|2021-05-29 23:42:50|2307.58|2294.58|2306.2|2293.2|2307.65|2294.65|2306.2|2293.2|37
1622331780000|2021-05-29 23:43:00|2305.99|2292.99|2305.46|2292.46|2306.2|2293.2|2305.28|2292.28|36
1622331790000|2021-05-29 23:43:10|2305.74|2292.74|2305.44|2292.44|2305.92|2292.92|2304.81|2291.81|38
1622331800000|2021-05-29 23:43:20|2305.17|2292.17|2305.21|2292.21|2305.66|2292.66|2305.05|2292.05|36
1622331810000|2021-05-29 23:43:30|2305.01|2292.01|2305.47|2292.47|2306.15|2293.15|2304.81|2291.81|36
1622331820000|2021-05-29 23:43:40|2305.33|2292.33|2305.75|2292.75|2305.89|2292.89|2304.97|2291.97|33
1622331830000|2021-05-29 23:43:50|2305.64|2292.64|2304.68|2291.68|2305.81|2292.81|2304.68|2291.68|33
1622331840000|2021-05-29 23:44:00|2304.64|2291.64|2308.08|2295.08|2308.23|2295.23|2303.9|2290.9|38
1622331850000|2021-05-29 23:44:10|2308.1|2295.1|2305.53|2292.53|2308.1|2295.1|2305.38|2292.38|37
1622331860000|2021-05-29 23:44:20|2305.47|2292.47|2305.61|2292.61|2305.77|2292.77|2304.42|2291.42|38
1622331870000|2021-05-29 23:44:30|2305.2|2292.2|2306.8|2293.8|2307.1|2294.1|2304.95|2291.95|39
1622331880000|2021-05-29 23:44:40|2306.3|2293.3|2305.01|2292.01|2306.47|2293.47|2305.01|2292.01|38
1622331890000|2021-05-29 23:44:50|2304.31|2291.31|2304.51|2291.51|2305.25|2292.25|2304.09|2291.09|37
1622331900000|2021-05-29 23:45:00|2304.39|2291.39|2304.2|2291.2|2304.73|2291.73|2303.6|2290.6|37
1622331910000|2021-05-29 23:45:10|2304.46|2291.46|2306.4|2293.4|2306.4|2293.4|2303.66|2290.66|37
1622331920000|2021-05-29 23:45:20|2306.44|2293.44|2311.29|2298.29|2311.36|2298.36|2306.03|2293.03|40
1622331930000|2021-05-29 23:45:30|2311.18|2298.18|2308.87|2295.87|2311.18|2298.18|2308.87|2295.87|38
1622331940000|2021-05-29 23:45:40|2308.89|2295.89|2308.68|2295.68|2309.05|2296.05|2308.09|2295.09|35
1622331950000|2021-05-29 23:45:50|2308.3|2295.3|2308.65|2295.65|2309.25|2296.25|2307.26|2294.26|39
1622331960000|2021-05-29 23:46:00|2308.3|2295.3|2307.11|2294.11|2308.33|2295.33|2306.49|2293.49|38
1622331970000|2021-05-29 23:46:10|2307.1|2294.1|2303.97|2290.97|2307.1|2294.1|2303.6|2290.6|40
1622331980000|2021-05-29 23:46:20|2304.09|2291.09|2302.59|2289.59|2304.81|2291.81|2301.78|2288.78|37
1622331990000|2021-05-29 23:46:30|2302.88|2289.88|2302.82|2289.82|2303.84|2290.84|2302.73|2289.73|39
1622332000000|2021-05-29 23:46:40|2303.02|2290.02|2302.56|2289.56|2303.73|2290.73|2302.05|2289.05|37
1622332010000|2021-05-29 23:46:50|2302.83|2289.83|2303.11|2290.11|2304.23|2291.23|2302.45|2289.45|36
1622332020000|2021-05-29 23:47:00|2302.92|2289.92|2301|2288|2302.93|2289.93|2300.96|2287.96|37
1622332030000|2021-05-29 23:47:10|2301.16|2288.16|2299.21|2286.21|2301.54|2288.54|2299.21|2286.21|39
1622332040000|2021-05-29 23:47:20|2299.17|2286.17|2297.35|2284.35|2299.49|2286.49|2296.72|2283.72|38
1622332050000|2021-05-29 23:47:30|2297.2|2284.2|2296.05|2283.05|2297.23|2284.23|2295.12|2282.12|38
1622332060000|2021-05-29 23:47:40|2296.03|2283.03|2295.15|2282.15|2296.32|2283.32|2294.93|2281.93|37
1622332070000|2021-05-29 23:47:50|2295.53|2282.53|2296.74|2283.74|2297.97|2284.97|2295.53|2282.53|36
1622332080000|2021-05-29 23:48:00|2296.69|2283.69|2297.13|2284.13|2297.17|2284.17|2295.87|2282.87|40
1622332090000|2021-05-29 23:48:10|2296.97|2283.97|2294.29|2281.29|2296.97|2283.97|2294.15|2281.15|38
1622332100000|2021-05-29 23:48:20|2294.31|2281.31|2294.73|2281.73|2295.25|2282.25|2294.1|2281.1|40
1622332110000|2021-05-29 23:48:30|2294.23|2281.23|2292.73|2279.73|2295.94|2282.94|2292.3|2279.3|40
1622332120000|2021-05-29 23:48:40|2292.44|2279.44|2291.69|2278.69|2292.48|2279.48|2290.68|2277.68|37
1622332130000|2021-05-29 23:48:50|2291.14|2278.14|2292|2279|2292.62|2279.62|2291.07|2278.07|38
1622332140000|2021-05-29 23:49:00|2292.07|2279.07|2290.44|2277.44|2292.07|2279.07|2290.44|2277.44|38
1622332150000|2021-05-29 23:49:10|2290.48|2277.48|2289.83|2276.83|2290.48|2277.48|2288.79|2275.79|37
1622332160000|2021-05-29 23:49:20|2289.74|2276.74|2290.56|2277.56|2291.46|2278.46|2289.74|2276.74|38
1622332170000|2021-05-29 23:49:30|2290.55|2277.55|2291.34|2278.34|2292.06|2279.06|2290.38|2277.38|35
1622332180000|2021-05-29 23:49:40|2291.29|2278.29|2289.66|2276.66|2291.29|2278.29|2288.88|2275.88|38
1622332190000|2021-05-29 23:49:50|2289.41|2276.41|2288.55|2275.55|2289.41|2276.41|2287.7|2274.7|39
1622332200000|2021-05-29 23:50:00|2288.46|2275.46|2289.51|2276.51|2289.58|2276.58|2286.91|2273.91|36
1622332210000|2021-05-29 23:50:10|2289.52|2276.52|2289.51|2276.51|2290.66|2277.66|2288.82|2275.82|38
1622332220000|2021-05-29 23:50:20|2289.46|2276.46|2287.62|2274.62|2289.46|2276.46|2287.1|2274.1|37
1622332230000|2021-05-29 23:50:30|2287.63|2274.63|2288.15|2275.15|2288.88|2275.88|2286.83|2273.83|38
1622332240000|2021-05-29 23:50:40|2288.47|2275.47|2287.45|2274.45|2288.63|2275.63|2287.4|2274.4|37
1622332250000|2021-05-29 23:50:50|2287.33|2274.33|2288.06|2275.06|2288.14|2275.14|2287.14|2274.14|35
1622332260000|2021-05-29 23:51:00|2287.97|2274.97|2287.22|2274.22|2287.97|2274.97|2286.98|2273.98|34
1622332270000|2021-05-29 23:51:10|2287.28|2274.28|2287.36|2274.36|2287.81|2274.81|2286.87|2273.87|31
1622332280000|2021-05-29 23:51:20|2287.33|2274.33|2287.04|2274.04|2287.41|2274.41|2286.71|2273.71|34
1622332290000|2021-05-29 23:51:30|2286.98|2273.98|2284.46|2271.46|2286.98|2273.98|2284.29|2271.29|36
1622332300000|2021-05-29 23:51:40|2284.47|2271.47|2283|2270|2284.97|2271.97|2282.88|2269.88|36
1622332310000|2021-05-29 23:51:50|2283.04|2270.04|2282.33|2269.33|2283.76|2270.76|2282.05|2269.05|35
1622332320000|2021-05-29 23:52:00|2282.3|2269.3|2283.7|2270.7|2283.7|2270.7|2281.94|2268.94|36
1622332330000|2021-05-29 23:52:10|2283.73|2270.73|2282.96|2269.96|2283.85|2270.85|2282.82|2269.82|35
1622332340000|2021-05-29 23:52:20|2282.83|2269.83|2284.22|2271.22|2284.33|2271.33|2282.77|2269.77|39
1622332350000|2021-05-29 23:52:30|2284.66|2271.66|2285.48|2272.48|2285.48|2272.48|2284.66|2271.66|38
1622332360000|2021-05-29 23:52:40|2285.54|2272.54|2288.51|2275.51|2288.51|2275.51|2285.54|2272.54|34
1622332370000|2021-05-29 23:52:50|2288.52|2275.52|2288.62|2275.62|2288.66|2275.66|2287.87|2274.87|35
1622332380000|2021-05-29 23:53:00|2288.09|2275.09|2285.72|2272.72|2288.09|2275.09|2285.72|2272.72|35
1622332390000|2021-05-29 23:53:10|2285.67|2272.67|2283.07|2270.07|2285.67|2272.67|2282.81|2269.81|40
1622332400000|2021-05-29 23:53:20|2283.31|2270.31|2283.78|2270.78|2283.94|2270.94|2282.59|2269.59|39
1622332410000|2021-05-29 23:53:30|2283.73|2270.73|2282.34|2269.34|2284.17|2271.17|2281.83|2268.83|40
1622332420000|2021-05-29 23:53:40|2282.04|2269.04|2279.44|2266.44|2282.04|2269.04|2279.14|2266.14|38
1622332430000|2021-05-29 23:53:50|2279.5|2266.5|2280.29|2267.29|2280.69|2267.69|2279.12|2266.12|37
1622332440000|2021-05-29 23:54:00|2280.33|2267.33|2284.24|2271.24|2285.73|2272.73|2280.33|2267.33|39
1622332450000|2021-05-29 23:54:10|2284.41|2271.41|2283.21|2270.21|2284.55|2271.55|2282.87|2269.87|38
1622332460000|2021-05-29 23:54:20|2283.1|2270.1|2281.24|2268.24|2283.1|2270.1|2281.12|2268.12|35
1622332470000|2021-05-29 23:54:30|2281.17|2268.17|2281.66|2268.66|2281.69|2268.69|2280.27|2267.27|34
1622332480000|2021-05-29 23:54:40|2281.96|2268.96|2282.89|2269.89|2282.89|2269.89|2280.42|2267.42|38
1622332490000|2021-05-29 23:54:50|2283.47|2270.47|2284.74|2271.74|2287.34|2274.34|2283.47|2270.47|39
1622332500000|2021-05-29 23:55:00|2284.72|2271.72|2287.43|2274.43|2287.73|2274.73|2283.93|2270.93|37
1622332510000|2021-05-29 23:55:10|2287.23|2274.23|2284.4|2271.4|2287.66|2274.66|2284.4|2271.4|39
1622332520000|2021-05-29 23:55:20|2284.49|2271.49|2283.63|2270.63|2285.21|2272.21|2282.91|2269.91|40
1622332530000|2021-05-29 23:55:30|2283.3|2270.3|2282.39|2269.39|2283.49|2270.49|2282.23|2269.23|39
1622332540000|2021-05-29 23:55:40|2282.36|2269.36|2280.86|2267.86|2282.36|2269.36|2280.46|2267.46|36
1622332550000|2021-05-29 23:55:50|2280.99|2267.99|2283.16|2270.16|2283.18|2270.18|2280.77|2267.77|30
1622332560000|2021-05-29 23:56:00|2283.13|2270.13|2281.06|2268.06|2283.13|2270.13|2280.91|2267.91|38
1622332570000|2021-05-29 23:56:10|2281.07|2268.07|2281.95|2268.95|2282.51|2269.51|2280.91|2267.91|38
1622332580000|2021-05-29 23:56:20|2281.98|2268.98|2280.84|2267.84|2282.52|2269.52|2280.62|2267.62|37
1622332590000|2021-05-29 23:56:30|2280.89|2267.89|2280.91|2267.91|2281.5|2268.5|2280.74|2267.74|36
1622332600000|2021-05-29 23:56:40|2280.82|2267.82|2281.18|2268.18|2281.53|2268.53|2280.34|2267.34|34
1622332610000|2021-05-29 23:56:50|2281.14|2268.14|2281.46|2268.46|2281.73|2268.73|2280.38|2267.38|34
1622332620000|2021-05-29 23:57:00|2281.43|2268.43|2280.9|2267.9|2281.43|2268.43|2280.57|2267.57|32
1622332630000|2021-05-29 23:57:10|2280.86|2267.86|2281.43|2268.43|2281.56|2268.56|2280.42|2267.42|34
1622332640000|2021-05-29 23:57:20|2281.37|2268.37|2282.27|2269.27|2282.33|2269.33|2281.04|2268.04|37
1622332650000|2021-05-29 23:57:30|2282.31|2269.31|2283.27|2270.27|2283.27|2270.27|2282.31|2269.31|35
1622332660000|2021-05-29 23:57:40|2283.29|2270.29|2282.75|2269.75|2283.29|2270.29|2282.5|2269.5|33
1622332670000|2021-05-29 23:57:50|2282.77|2269.77|2282.19|2269.19|2282.79|2269.79|2281.72|2268.72|37
1622332680000|2021-05-29 23:58:00|2282.18|2269.18|2281.89|2268.89|2282.66|2269.66|2281.63|2268.63|36
1622332690000|2021-05-29 23:58:10|2283.35|2270.35|2282.85|2269.85|2283.62|2270.62|2282.19|2269.19|24
1622332700000|2021-05-29 23:58:20|2282.86|2269.86|2283.62|2270.62|2284.01|2271.01|2282.82|2269.82|32
1622332710000|2021-05-29 23:58:30|2283.34|2270.34|2283.49|2270.49|2284.4|2271.4|2283.2|2270.2|33
1622332720000|2021-05-29 23:58:40|2283.38|2270.38|2285.22|2272.22|2285.98|2272.98|2283.38|2270.38|36
1622332730000|2021-05-29 23:58:50|2285.33|2272.33|2288.31|2275.31|2288.45|2275.45|2285.01|2272.01|39
1622332740000|2021-05-29 23:59:00|2288.17|2275.17|2283.13|2270.13|2288.23|2275.23|2283.13|2270.13|37
1622332750000|2021-05-29 23:59:10|2283.17|2270.17|2283.37|2270.37|2283.37|2270.37|2282.56|2269.56|34
1622332760000|2021-05-29 23:59:20|2283.31|2270.31|2284.28|2271.28|2284.38|2271.38|2282.7|2269.7|38
1622332770000|2021-05-29 23:59:30|2284.38|2271.38|2284.6|2271.6|2284.99|2271.99|2284.08|2271.08|38
1622332780000|2021-05-29 23:59:40|2284.59|2271.59|2284.53|2271.53|2284.74|2271.74|2284|2271|35
1622332790000|2021-05-29 23:59:50|2284.48|2271.48|2284.35|2271.35|2284.88|2271.88|2283.53|2270.53|34
1622332800000|2021-05-30 00:00:00|2284.47|2271.47|2285.38|2272.38|2285.44|2272.44|2284.47|2271.47|29
1622332810000|2021-05-30 00:00:10|2285.32|2272.32|2282.3|2269.3|2285.32|2272.32|2282.3|2269.3|29
1622332820000|2021-05-30 00:00:20|2282.38|2269.38|2282.51|2269.51|2282.75|2269.75|2282.37|2269.37|30
1622332830000|2021-05-30 00:00:30|2282.44|2269.44|2283.7|2270.7|2283.89|2270.89|2282.41|2269.41|35
1622332840000|2021-05-30 00:00:40|2283.68|2270.68|2284.77|2271.77|2284.77|2271.77|2282.9|2269.9|35
1622332850000|2021-05-30 00:00:50|2284.78|2271.78|2287.82|2274.82|2288.61|2275.61|2284.78|2271.78|37
1622332860000|2021-05-30 00:01:00|2287.75|2274.75|2287.49|2274.49|2287.86|2274.86|2287.23|2274.23|31
1622332870000|2021-05-30 00:01:10|2287.54|2274.54|2286.32|2273.32|2287.54|2274.54|2285.89|2272.89|32
1622332880000|2021-05-30 00:01:20|2286.31|2273.31|2286.22|2273.22|2286.44|2273.44|2286.21|2273.21|28
1622332890000|2021-05-30 00:01:30|2286.3|2273.3|2283.52|2270.52|2286.3|2273.3|2283.52|2270.52|34
1622332900000|2021-05-30 00:01:40|2283.5|2270.5|2281.02|2268.02|2283.5|2270.5|2280.25|2267.25|37
1622332910000|2021-05-30 00:01:50|2281.06|2268.06|2279.02|2266.02|2281.14|2268.14|2279.02|2266.02|39
1622332920000|2021-05-30 00:02:00|2279.03|2266.03|2272.21|2259.21|2279.03|2266.03|2271.8|2258.8|39
1622332930000|2021-05-30 00:02:10|2272.09|2259.09|2269.75|2256.75|2272.09|2259.09|2269.28|2256.28|39
1622332940000|2021-05-30 00:02:20|2269.95|2256.95|2269.6|2256.6|2271.95|2258.95|2269.4|2256.4|38
1622332950000|2021-05-30 00:02:30|2269.67|2256.67|2265.59|2252.59|2269.67|2256.67|2265.08|2252.08|39
1622332960000|2021-05-30 00:02:40|2265.73|2252.73|2264.53|2251.53|2266.91|2253.91|2264.11|2251.11|40
1622332970000|2021-05-30 00:02:50|2264.83|2251.83|2263.46|2250.46|2265|2252|2263.46|2250.46|38
1622332980000|2021-05-30 00:03:00|2263.35|2250.35|2267.14|2254.14|2267.14|2254.14|2262.99|2249.99|38
1622332990000|2021-05-30 00:03:10|2267.16|2254.16|2267.88|2254.88|2267.88|2254.88|2264.75|2251.75|39
1622333000000|2021-05-30 00:03:20|2268.27|2255.27|2268.87|2255.87|2270.98|2257.98|2268.27|2255.27|39
1622333010000|2021-05-30 00:03:30|2268.84|2255.84|2270.34|2257.34|2270.34|2257.34|2268.38|2255.38|39
1622333020000|2021-05-30 00:03:40|2270.27|2257.27|2266.41|2253.41|2270.27|2257.27|2266.36|2253.36|37
1622333030000|2021-05-30 00:03:50|2266.34|2253.34|2265.44|2252.44|2266.86|2253.86|2265.37|2252.37|40
1622333040000|2021-05-30 00:04:00|2265.45|2252.45|2261.65|2248.65|2265.8|2252.8|2261.61|2248.61|38
1622333050000|2021-05-30 00:04:10|2261.62|2248.62|2260.31|2247.31|2262.46|2249.46|2260.31|2247.31|39
1622333060000|2021-05-30 00:04:20|2260.14|2247.14|2261.42|2248.42|2263.87|2250.87|2259.7|2246.7|37
1622333070000|2021-05-30 00:04:30|2261.48|2248.48|2259.43|2246.43|2261.48|2248.48|2259.06|2246.06|38
1622333080000|2021-05-30 00:04:40|2259.96|2246.96|2261.11|2248.11|2261.52|2248.52|2259.24|2246.24|38
1622333090000|2021-05-30 00:04:50|2261.17|2248.17|2262.92|2249.92|2263.13|2250.13|2260.67|2247.67|38
1622333100000|2021-05-30 00:05:00|2262.87|2249.87|2266.42|2253.42|2268.75|2255.75|2262.87|2249.87|37
1622333110000|2021-05-30 00:05:10|2266.7|2253.7|2265.89|2252.89|2266.71|2253.71|2263.84|2250.84|38
1622333120000|2021-05-30 00:05:20|2265.95|2252.95|2265.16|2252.16|2267.19|2254.19|2264.84|2251.84|37
1622333130000|2021-05-30 00:05:30|2265.26|2252.26|2265.03|2252.03|2266.85|2253.85|2264.67|2251.67|39
1622333140000|2021-05-30 00:05:40|2265.11|2252.11|2266.53|2253.53|2266.95|2253.95|2264.8|2251.8|38
1622333150000|2021-05-30 00:05:50|2266.47|2253.47|2268.38|2255.38|2268.38|2255.38|2265.75|2252.75|38
1622333160000|2021-05-30 00:06:00|2268.54|2255.54|2270.51|2257.51|2271.26|2258.26|2268.54|2255.54|37
1622333170000|2021-05-30 00:06:10|2270.5|2257.5|2271.09|2258.09|2271.26|2258.26|2268.64|2255.64|36
1622333180000|2021-05-30 00:06:20|2271.1|2258.1|2271.47|2258.47|2272.29|2259.29|2270.5|2257.5|36
1622333190000|2021-05-30 00:06:30|2271.48|2258.48|2274.13|2261.13|2275.43|2262.43|2271.48|2258.48|37
1622333200000|2021-05-30 00:06:40|2274.19|2261.19|2273.32|2260.32|2274.19|2261.19|2273.17|2260.17|39
1622333210000|2021-05-30 00:06:50|2273.34|2260.34|2272.11|2259.11|2273.38|2260.38|2272.11|2259.11|37
1622333220000|2021-05-30 00:07:00|2272.06|2259.06|2273.02|2260.02|2273.04|2260.04|2272.05|2259.05|33
1622333230000|2021-05-30 00:07:10|2273.09|2260.09|2272.81|2259.81|2273.09|2260.09|2270.79|2257.79|36
1622333240000|2021-05-30 00:07:20|2272.9|2259.9|2274.19|2261.19|2274.39|2261.39|2272.9|2259.9|34
1622333250000|2021-05-30 00:07:30|2274.13|2261.13|2274.41|2261.41|2274.46|2261.46|2272.6|2259.6|33
1622333260000|2021-05-30 00:07:40|2274.42|2261.42|2276.32|2263.32|2276.51|2263.51|2274.04|2261.04|35
1622333270000|2021-05-30 00:07:50|2276.47|2263.47|2278.28|2265.28|2279.04|2266.04|2276.47|2263.47|39
1622333280000|2021-05-30 00:08:00|2278.29|2265.29|2279.21|2266.21|2279.21|2266.21|2277.51|2264.51|35
1622333290000|2021-05-30 00:08:10|2279.15|2266.15|2278.21|2265.21|2279.15|2266.15|2276.82|2263.82|37
1622333300000|2021-05-30 00:08:20|2278.24|2265.24|2276.93|2263.93|2278.96|2265.96|2276.86|2263.86|34
1622333310000|2021-05-30 00:08:30|2276.96|2263.96|2278.66|2265.66|2279.06|2266.06|2276.96|2263.96|33
1622333320000|2021-05-30 00:08:40|2278.57|2265.57|2278.87|2265.87|2278.87|2265.87|2277.08|2264.08|39
1622333330000|2021-05-30 00:08:50|2278.84|2265.84|2280.04|2267.04|2280.15|2267.15|2277.74|2264.74|35
1622333340000|2021-05-30 00:09:00|2279.97|2266.97|2278.98|2265.98|2279.97|2266.97|2278.75|2265.75|36
1622333350000|2021-05-30 00:09:10|2279.06|2266.06|2278.86|2265.86|2279.76|2266.76|2278.56|2265.56|33
1622333360000|2021-05-30 00:09:20|2278.94|2265.94|2278.53|2265.53|2279.17|2266.17|2278.49|2265.49|35
1622333370000|2021-05-30 00:09:30|2278.44|2265.44|2279.17|2266.17|2279.67|2266.67|2277.92|2264.92|36
1622333380000|2021-05-30 00:09:40|2279.37|2266.37|2281.08|2268.08|2281.08|2268.08|2279.11|2266.11|37
1622333390000|2021-05-30 00:09:50|2280.93|2267.93|2282.46|2269.46|2283.57|2270.57|2280.59|2267.59|40
1622333400000|2021-05-30 00:10:00|2282.25|2269.25|2284.22|2271.22|2284.36|2271.36|2282.25|2269.25|40
1622333410000|2021-05-30 00:10:10|2284.32|2271.32|2281.26|2268.26|2284.62|2271.62|2281.26|2268.26|39
1622333420000|2021-05-30 00:10:20|2281.24|2268.24|2280.44|2267.44|2281.24|2268.24|2279.1|2266.1|39
1622333430000|2021-05-30 00:10:30|2280.48|2267.48|2278.62|2265.62|2280.48|2267.48|2278.55|2265.55|36
1622333440000|2021-05-30 00:10:40|2278.65|2265.65|2276.63|2263.63|2278.96|2265.96|2274.77|2261.77|34
1622333450000|2021-05-30 00:10:50|2276.6|2263.6|2275.29|2262.29|2276.6|2263.6|2275.15|2262.15|34
1622333460000|2021-05-30 00:11:00|2275.51|2262.51|2271.96|2258.96|2276.16|2263.16|2271.96|2258.96|40
1622333470000|2021-05-30 00:11:10|2271.98|2258.98|2269.22|2256.22|2272.56|2259.56|2269.08|2256.08|40
1622333480000|2021-05-30 00:11:20|2268.87|2255.87|2263.39|2250.39|2268.87|2255.87|2263.39|2250.39|39
1622333490000|2021-05-30 00:11:30|2262.78|2249.78|2260.85|2247.85|2263.35|2250.35|2260.49|2247.49|38
1622333500000|2021-05-30 00:11:40|2260.93|2247.93|2263.88|2250.88|2263.88|2250.88|2260.93|2247.93|38
1622333510000|2021-05-30 00:11:50|2263.87|2250.87|2264.13|2251.13|2265.74|2252.74|2263.85|2250.85|36
1622333520000|2021-05-30 00:12:00|2264.15|2251.15|2264.72|2251.72|2265.35|2252.35|2264.14|2251.14|36
1622333530000|2021-05-30 00:12:10|2264.93|2251.93|2264.12|2251.12|2264.93|2251.93|2263.32|2250.32|33
1622333540000|2021-05-30 00:12:20|2264.24|2251.24|2265.86|2252.86|2265.86|2252.86|2263.9|2250.9|37
1622333550000|2021-05-30 00:12:30|2265.87|2252.87|2263.95|2250.95|2265.87|2252.87|2263.93|2250.93|34
1622333560000|2021-05-30 00:12:40|2263.93|2250.93|2262.21|2249.21|2263.93|2250.93|2261.74|2248.74|35
1622333570000|2021-05-30 00:12:50|2262.44|2249.44|2261.24|2248.24|2262.67|2249.67|2261.23|2248.23|35
1622333580000|2021-05-30 00:13:00|2261.22|2248.22|2263.47|2250.47|2263.47|2250.47|2261.11|2248.11|36
1622333590000|2021-05-30 00:13:10|2263.44|2250.44|2261.69|2248.69|2264.1|2251.1|2261.64|2248.64|36
1622333600000|2021-05-30 00:13:20|2261.61|2248.61|2261|2248|2261.99|2248.99|2260.93|2247.93|36
1622333610000|2021-05-30 00:13:30|2261.06|2248.06|2257.76|2244.76|2261.06|2248.06|2257.71|2244.71|37
1622333620000|2021-05-30 00:13:40|2257.91|2244.91|2255.3|2242.3|2258.01|2245.01|2253.12|2240.12|40
1622333630000|2021-05-30 00:13:50|2255.41|2242.41|2254.14|2241.14|2256.45|2243.45|2254.14|2241.14|36
1622333640000|2021-05-30 00:14:00|2253.94|2240.94|2257.53|2244.53|2257.53|2244.53|2253.67|2240.67|38
1622333650000|2021-05-30 00:14:10|2257.54|2244.54|2258.82|2245.82|2259.96|2246.96|2256.83|2243.83|38
1622333660000|2021-05-30 00:14:20|2258.94|2245.94|2256.01|2243.01|2258.94|2245.94|2256.01|2243.01|37
1622333670000|2021-05-30 00:14:30|2256.02|2243.02|2254.87|2241.87|2257.31|2244.31|2254.52|2241.52|36
1622333680000|2021-05-30 00:14:40|2254.84|2241.84|2255.98|2242.98|2256.93|2243.93|2254.69|2241.69|38
1622333690000|2021-05-30 00:14:50|2256.26|2243.26|2253.54|2240.54|2257.24|2244.24|2253.38|2240.38|36
1622333700000|2021-05-30 00:15:00|2253.7|2240.7|2256.77|2243.77|2256.77|2243.77|2253.7|2240.7|38
1622333710000|2021-05-30 00:15:10|2257.16|2244.16|2258.27|2245.27|2259.16|2246.16|2257.16|2244.16|40
1622333720000|2021-05-30 00:15:20|2258.29|2245.29|2257.98|2244.98|2260.06|2247.06|2257.98|2244.98|39
1622333730000|2021-05-30 00:15:30|2258.06|2245.06|2258.41|2245.41|2259.39|2246.39|2257.56|2244.56|39
1622333740000|2021-05-30 00:15:40|2258.4|2245.4|2259.49|2246.49|2259.9|2246.9|2258.01|2245.01|37
1622333750000|2021-05-30 00:15:50|2259.4|2246.4|2258.42|2245.42|2259.64|2246.64|2257.91|2244.91|38
1622333760000|2021-05-30 00:16:00|2258.46|2245.46|2257.22|2244.22|2258.46|2245.46|2256.78|2243.78|39
1622333770000|2021-05-30 00:16:10|2257.23|2244.23|2258.37|2245.37|2259.03|2246.03|2256.96|2243.96|35
1622333780000|2021-05-30 00:16:20|2258.41|2245.41|2259.2|2246.2|2259.35|2246.35|2257.48|2244.48|35
1622333790000|2021-05-30 00:16:30|2259.11|2246.11|2257.87|2244.87|2259.84|2246.84|2257.64|2244.64|40
1622333800000|2021-05-30 00:16:40|2257.85|2244.85|2256.23|2243.23|2257.85|2244.85|2256.15|2243.15|37
1622333810000|2021-05-30 00:16:50|2256.25|2243.25|2258.05|2245.05|2258.23|2245.23|2256.25|2243.25|33
1622333820000|2021-05-30 00:17:00|2257.96|2244.96|2259.42|2246.42|2259.42|2246.42|2257.85|2244.85|31
1622333830000|2021-05-30 00:17:10|2259.13|2246.13|2257.59|2244.59|2259.13|2246.13|2256.24|2243.24|36
1622333840000|2021-05-30 00:17:20|2257.77|2244.77|2256.28|2243.28|2258.56|2245.56|2256.28|2243.28|39
1622333850000|2021-05-30 00:17:30|2255.98|2242.98|2250.25|2237.25|2255.98|2242.98|2250.13|2237.13|39
1622333860000|2021-05-30 00:17:40|2250.22|2237.22|2243.64|2230.64|2250.32|2237.32|2241.74|2228.74|39
1622333870000|2021-05-30 00:17:50|2243.99|2230.99|2242.33|2229.33|2246.28|2233.28|2242.33|2229.33|37
1622333880000|2021-05-30 00:18:00|2242.36|2229.36|2243.48|2230.48|2243.91|2230.91|2242.01|2229.01|36
1622333890000|2021-05-30 00:18:10|2243.3|2230.3|2244.27|2231.27|2244.29|2231.29|2242.58|2229.58|37
1622333900000|2021-05-30 00:18:20|2244.51|2231.51|2246.28|2233.28|2247.84|2234.84|2244.51|2231.51|39
1622333910000|2021-05-30 00:18:30|2246.49|2233.49|2245.67|2232.67|2246.49|2233.49|2243.65|2230.65|39
1622333920000|2021-05-30 00:18:40|2245.91|2232.91|2237.43|2224.43|2247|2234|2237.43|2224.43|38
1622333930000|2021-05-30 00:18:50|2237.37|2224.37|2235.33|2222.33|2237.37|2224.37|2233.18|2220.18|40
1622333940000|2021-05-30 00:19:00|2235.24|2222.24|2236.01|2223.01|2236.01|2223.01|2234.29|2221.29|38
1622333950000|2021-05-30 00:19:10|2236.02|2223.02|2228.05|2215.05|2236.06|2223.06|2228.05|2215.05|39
1622333960000|2021-05-30 00:19:20|2227.71|2214.71|2230.71|2217.71|2231.49|2218.49|2226.58|2213.58|40
1622333970000|2021-05-30 00:19:30|2230.22|2217.22|2231.32|2218.32|2232.31|2219.31|2228.8|2215.8|39
1622333980000|2021-05-30 00:19:40|2231.34|2218.34|2233.7|2220.7|2234.49|2221.49|2231.34|2218.34|40
1622333990000|2021-05-30 00:19:50|2233.42|2220.42|2234.9|2221.9|2235.11|2222.11|2232.28|2219.28|38
1622334000000|2021-05-30 00:20:00|2234.61|2221.61|2239.54|2226.54|2239.54|2226.54|2233.79|2220.79|39
1622334010000|2021-05-30 00:20:10|2239.64|2226.64|2236.28|2223.28|2240.77|2227.77|2236.15|2223.15|38
1622334020000|2021-05-30 00:20:20|2236.17|2223.17|2238.75|2225.75|2239.27|2226.27|2235.66|2222.66|37
1622334030000|2021-05-30 00:20:30|2238.64|2225.64|2237.03|2224.03|2238.92|2225.92|2235.85|2222.85|37
1622334040000|2021-05-30 00:20:40|2236.98|2223.98|2233.63|2220.63|2236.98|2223.98|2233.63|2220.63|37
1622334050000|2021-05-30 00:20:50|2233.49|2220.49|2233.97|2220.97|2235.11|2222.11|2233.49|2220.49|38
1622334060000|2021-05-30 00:21:00|2234.04|2221.04|2232.93|2219.93|2234.04|2221.04|2232.18|2219.18|38
1622334070000|2021-05-30 00:21:10|2232.88|2219.88|2234.96|2221.96|2236.21|2223.21|2232.66|2219.66|34
1622334080000|2021-05-30 00:21:20|2235.06|2222.06|2233.89|2220.89|2235.16|2222.16|2232.86|2219.86|39
1622334090000|2021-05-30 00:21:30|2233.84|2220.84|2237.95|2224.95|2237.95|2224.95|2233.5|2220.5|36
1622334100000|2021-05-30 00:21:40|2237.82|2224.82|2236.74|2223.74|2237.82|2224.82|2236.26|2223.26|36
1622334110000|2021-05-30 00:21:50|2236.73|2223.73|2237.37|2224.37|2237.37|2224.37|2236.07|2223.07|36
1622334120000|2021-05-30 00:22:00|2237.38|2224.38|2238.51|2225.51|2238.52|2225.52|2237.38|2224.38|35
1622334130000|2021-05-30 00:22:10|2238.33|2225.33|2238.84|2225.84|2240.47|2227.47|2237.89|2224.89|37
1622334140000|2021-05-30 00:22:20|2238.83|2225.83|2240.36|2227.36|2240.67|2227.67|2238.59|2225.59|35
1622334150000|2021-05-30 00:22:30|2240.39|2227.39|2239.33|2226.33|2240.67|2227.67|2239.1|2226.1|37
1622334160000|2021-05-30 00:22:40|2239.32|2226.32|2237.58|2224.58|2239.32|2226.32|2235.56|2222.56|39
1622334170000|2021-05-30 00:22:50|2237.59|2224.59|2237.78|2224.78|2238.51|2225.51|2236.44|2223.44|35
1622334180000|2021-05-30 00:23:00|2237.63|2224.63|2234.74|2221.74|2237.63|2224.63|2234.37|2221.37|39
1622334190000|2021-05-30 00:23:10|2234.8|2221.8|2229.52|2216.52|2234.9|2221.9|2229.52|2216.52|40
1622334200000|2021-05-30 00:23:20|2229.4|2216.4|2229.5|2216.5|2231.06|2218.06|2228.42|2215.42|37
1622334210000|2021-05-30 00:23:30|2229.55|2216.55|2227.46|2214.46|2230.17|2217.17|2226.15|2213.15|39
1622334220000|2021-05-30 00:23:40|2227.16|2214.16|2228.12|2215.12|2228.12|2215.12|2226.38|2213.38|40
1622334230000|2021-05-30 00:23:50|2228.29|2215.29|2228.45|2215.45|2229.79|2216.79|2227.21|2214.21|39
1622334240000|2021-05-30 00:24:00|2226.87|2213.87|2227.3|2214.3|2228.08|2215.08|2224.64|2211.64|37
1622334250000|2021-05-30 00:24:10|2227|2214|2225.54|2212.54|2228.47|2215.47|2225.54|2212.54|37
1622334260000|2021-05-30 00:24:20|2225.41|2212.41|2223.81|2210.81|2225.42|2212.42|2223.58|2210.58|36
1622334270000|2021-05-30 00:24:30|2223.97|2210.97|2225.36|2212.36|2225.6|2212.6|2223.36|2210.36|38
1622334280000|2021-05-30 00:24:40|2225.37|2212.37|2226.79|2213.79|2226.79|2213.79|2224.33|2211.33|40
1622334290000|2021-05-30 00:24:50|2226.73|2213.73|2225.22|2212.22|2226.95|2213.95|2224.67|2211.67|40
1622334300000|2021-05-30 00:25:00|2225.46|2212.46|2230.68|2217.68|2231.39|2218.39|2224.93|2211.93|38
1622334310000|2021-05-30 00:25:10|2230.9|2217.9|2230.05|2217.05|2231.64|2218.64|2229.92|2216.92|37
1622334320000|2021-05-30 00:25:20|2229.41|2216.41|2229.44|2216.44|2230.24|2217.24|2227.81|2214.81|37
1622334330000|2021-05-30 00:25:30|2229.4|2216.4|2226.81|2213.81|2229.4|2216.4|2225.56|2212.56|39
1622334340000|2021-05-30 00:25:40|2226.95|2213.95|2225.44|2212.44|2227.34|2214.34|2225.39|2212.39|38
1622334350000|2021-05-30 00:25:50|2225.59|2212.59|2228.8|2215.8|2229.63|2216.63|2225.59|2212.59|39
1622334360000|2021-05-30 00:26:00|2229.08|2216.08|2231.79|2218.79|2231.79|2218.79|2229.08|2216.08|37
1622334370000|2021-05-30 00:26:10|2231.84|2218.84|2230.57|2217.57|2232.8|2219.8|2230.57|2217.57|38
1622334380000|2021-05-30 00:26:20|2231.04|2218.04|2230.86|2217.86|2231.76|2218.76|2229.85|2216.85|39
1622334390000|2021-05-30 00:26:30|2231.17|2218.17|2228.39|2215.39|2231.17|2218.17|2228.25|2215.25|37
1622334400000|2021-05-30 00:26:40|2228.18|2215.18|2228.99|2215.99|2229.11|2216.11|2227.65|2214.65|39
1622334410000|2021-05-30 00:26:50|2229.04|2216.04|2228.32|2215.32|2229.61|2216.61|2228.27|2215.27|35
1622334420000|2021-05-30 00:27:00|2228.39|2215.39|2230.33|2217.33|2230.33|2217.33|2227.75|2214.75|37
1622334430000|2021-05-30 00:27:10|2230.49|2217.49|2227.54|2214.54|2230.77|2217.77|2227.54|2214.54|39
1622334440000|2021-05-30 00:27:20|2227.58|2214.58|2224.86|2211.86|2227.58|2214.58|2224.21|2211.21|37
1622334450000|2021-05-30 00:27:30|2224.94|2211.94|2227.25|2214.25|2227.68|2214.68|2224.94|2211.94|39
1622334460000|2021-05-30 00:27:40|2227.14|2214.14|2224.1|2211.1|2227.14|2214.14|2223.71|2210.71|38
1622334470000|2021-05-30 00:27:50|2223.91|2210.91|2221.6|2208.6|2224.74|2211.74|2221.6|2208.6|38
1622334480000|2021-05-30 00:28:00|2221.59|2208.59|2222.42|2209.42|2223.3|2210.3|2221.59|2208.59|40
1622334490000|2021-05-30 00:28:10|2222.58|2209.58|2226.55|2213.55|2227.78|2214.78|2222.48|2209.48|38
1622334500000|2021-05-30 00:28:20|2226.48|2213.48|2227.42|2214.42|2227.54|2214.54|2225.66|2212.66|37
1622334510000|2021-05-30 00:28:30|2227.23|2214.23|2225.84|2212.84|2227.77|2214.77|2225.58|2212.58|38
1622334520000|2021-05-30 00:28:40|2225.73|2212.73|2227.61|2214.61|2227.61|2214.61|2225.72|2212.72|37
1622334530000|2021-05-30 00:28:50|2227.57|2214.57|2227.5|2214.5|2229.11|2216.11|2227.47|2214.47|36
1622334540000|2021-05-30 00:29:00|2228.93|2215.93|2231.69|2218.69|2231.73|2218.73|2228.51|2215.51|37
1622334550000|2021-05-30 00:29:10|2231.2|2218.2|2230.4|2217.4|2231.34|2218.34|2227.6|2214.6|40
1622334560000|2021-05-30 00:29:20|2230.35|2217.35|2229.89|2216.89|2231.06|2218.06|2229.47|2216.47|36
1622334570000|2021-05-30 00:29:30|2229.86|2216.86|2229.89|2216.89|2230.5|2217.5|2229|2216|34
1622334580000|2021-05-30 00:29:40|2229.9|2216.9|2231.38|2218.38|2231.38|2218.38|2229.9|2216.9|35
1622334590000|2021-05-30 00:29:50|2231.36|2218.36|2231.08|2218.08|2231.36|2218.36|2230.87|2217.87|29
1622334600000|2021-05-30 00:30:00|2231.11|2218.11|2228.18|2215.18|2231.11|2218.11|2227.29|2214.29|38
1622334610000|2021-05-30 00:30:10|2228.24|2215.24|2230.72|2217.72|2230.91|2217.91|2228.24|2215.24|38
1622334620000|2021-05-30 00:30:20|2230.85|2217.85|2233.54|2220.54|2233.67|2220.67|2230.8|2217.8|37
1622334630000|2021-05-30 00:30:30|2233.67|2220.67|2233.87|2220.87|2234.6|2221.6|2232.87|2219.87|38
1622334640000|2021-05-30 00:30:40|2234|2221|2233.3|2220.3|2235.21|2222.21|2233.18|2220.18|38
1622334650000|2021-05-30 00:30:50|2233.35|2220.35|2234.95|2221.95|2234.95|2221.95|2233.35|2220.35|37
1622334660000|2021-05-30 00:31:00|2234.91|2221.91|2233.34|2220.34|2235.08|2222.08|2233.34|2220.34|38
1622334670000|2021-05-30 00:31:10|2233.33|2220.33|2231.76|2218.76|2234.04|2221.04|2231.76|2218.76|36
1622334680000|2021-05-30 00:31:20|2231.61|2218.61|2228.17|2215.17|2231.63|2218.63|2227.85|2214.85|39
1622334690000|2021-05-30 00:31:30|2228.49|2215.49|2229.58|2216.58|2229.58|2216.58|2227.93|2214.93|39
1622334700000|2021-05-30 00:31:40|2229.6|2216.6|2230.52|2217.52|2230.52|2217.52|2228.44|2215.44|37
1622334710000|2021-05-30 00:31:50|2230.56|2217.56|2231.37|2218.37|2231.72|2218.72|2230.29|2217.29|33
1622334720000|2021-05-30 00:32:00|2231.34|2218.34|2231.9|2218.9|2232.43|2219.43|2231.3|2218.3|36
1622334730000|2021-05-30 00:32:10|2231.76|2218.76|2228.34|2215.34|2231.77|2218.77|2227.81|2214.81|38
1622334740000|2021-05-30 00:32:20|2228.38|2215.38|2226.72|2213.72|2228.41|2215.41|2225.62|2212.62|38
1622334750000|2021-05-30 00:32:30|2226.98|2213.98|2228.81|2215.81|2229.2|2216.2|2226.98|2213.98|38
1622334760000|2021-05-30 00:32:40|2228.83|2215.83|2228.09|2215.09|2228.88|2215.88|2227.68|2214.68|36
1622334770000|2021-05-30 00:32:50|2228.07|2215.07|2228.43|2215.43|2229.03|2216.03|2227.91|2214.91|36
1622334780000|2021-05-30 00:33:00|2228.37|2215.37|2225|2212|2228.37|2215.37|2225|2212|34
1622334790000|2021-05-30 00:33:10|2224.86|2211.86|2224.49|2211.49|2225.96|2212.96|2224.39|2211.39|40
1622334800000|2021-05-30 00:33:20|2224.48|2211.48|2221.54|2208.54|2224.67|2211.67|2221.54|2208.54|38
1622334810000|2021-05-30 00:33:30|2221.46|2208.46|2213.98|2200.98|2221.51|2208.51|2213.14|2200.14|40
1622334820000|2021-05-30 00:33:40|2214.42|2201.42|2216.71|2203.71|2216.71|2203.71|2211.38|2198.38|39
1622334830000|2021-05-30 00:33:50|2216.85|2203.85|2213.31|2200.31|2216.85|2203.85|2211.52|2198.52|40
1622334840000|2021-05-30 00:34:00|2213.41|2200.41|2217.3|2204.3|2217.3|2204.3|2213.41|2200.41|40
1622334850000|2021-05-30 00:34:10|2217.33|2204.33|2216.09|2203.09|2217.34|2204.34|2214.73|2201.73|39
1622334860000|2021-05-30 00:34:20|2216.25|2203.25|2218.23|2205.23|2220.83|2207.83|2216.25|2203.25|40
1622334870000|2021-05-30 00:34:30|2218.31|2205.31|2220.16|2207.16|2220.18|2207.18|2217.45|2204.45|40
1622334880000|2021-05-30 00:34:40|2219.99|2206.99|2217.35|2204.35|2220.39|2207.39|2217.3|2204.3|40
1622334890000|2021-05-30 00:34:50|2217.23|2204.23|2217.28|2204.28|2218.9|2205.9|2217.22|2204.22|39
1622334900000|2021-05-30 00:35:00|2217.26|2204.26|2217.93|2204.93|2217.93|2204.93|2216.79|2203.79|39
1622334910000|2021-05-30 00:35:10|2218.1|2205.1|2218.05|2205.05|2220.24|2207.24|2217.64|2204.64|37
1622334920000|2021-05-30 00:35:20|2217.95|2204.95|2213.52|2200.52|2218.04|2205.04|2213.45|2200.45|37
1622334930000|2021-05-30 00:35:30|2213.49|2200.49|2209.7|2196.7|2213.49|2200.49|2209.7|2196.7|37
1622334940000|2021-05-30 00:35:40|2209.82|2196.82|2207.93|2194.93|2209.99|2196.99|2207.86|2194.86|39
1622334950000|2021-05-30 00:35:50|2207.88|2194.88|2199.83|2186.83|2207.88|2194.88|2199.83|2186.83|38
1622334960000|2021-05-30 00:36:00|2199.38|2186.38|2207.16|2194.16|2207.16|2194.16|2197.25|2184.25|40
1622334970000|2021-05-30 00:36:10|2207.34|2194.34|2204.97|2191.97|2207.43|2194.43|2204.97|2191.97|40
1622334980000|2021-05-30 00:36:20|2204.98|2191.98|2206.43|2193.43|2206.58|2193.58|2204.98|2191.98|39
1622334990000|2021-05-30 00:36:30|2206.33|2193.33|2205.73|2192.73|2206.85|2193.85|2205.37|2192.37|37
1622335000000|2021-05-30 00:36:40|2205.59|2192.59|2203.52|2190.52|2206.8|2193.8|2203.52|2190.52|40
1622335010000|2021-05-30 00:36:50|2203.42|2190.42|2201.25|2188.25|2203.42|2190.42|2200.59|2187.59|40
1622335020000|2021-05-30 00:37:00|2201.31|2188.31|2193.76|2180.76|2202.73|2189.73|2193.76|2180.76|38
1622335030000|2021-05-30 00:37:10|2193.84|2180.84|2194.14|2181.14|2196.34|2183.34|2192.82|2179.82|39
1622335040000|2021-05-30 00:37:20|2194.01|2181.01|2195.05|2182.05|2195.91|2182.91|2193.87|2180.87|40
1622335050000|2021-05-30 00:37:30|2195.25|2182.25|2196.57|2183.57|2196.67|2183.67|2193.05|2180.05|37
1622335060000|2021-05-30 00:37:40|2196.67|2183.67|2197.85|2184.85|2198.87|2185.87|2196.6|2183.6|38
1622335070000|2021-05-30 00:37:50|2197.99|2184.99|2199.76|2186.76|2200.22|2187.22|2197.99|2184.99|36
1622335080000|2021-05-30 00:38:00|2199.79|2186.79|2206.65|2193.65|2206.65|2193.65|2199.77|2186.77|39
1622335090000|2021-05-30 00:38:10|2206.53|2193.53|2201.4|2188.4|2206.55|2193.55|2201.39|2188.39|34
1622335100000|2021-05-30 00:38:20|2201.43|2188.43|2198.05|2185.05|2201.55|2188.55|2198.05|2185.05|38
1622335110000|2021-05-30 00:38:30|2198.13|2185.13|2200.54|2187.54|2200.54|2187.54|2198.13|2185.13|37
1622335120000|2021-05-30 00:38:40|2200.59|2187.59|2201.32|2188.32|2202.08|2189.08|2199.27|2186.27|40
1622335130000|2021-05-30 00:38:50|2201.07|2188.07|2197.55|2184.55|2201.07|2188.07|2197.55|2184.55|38
1622335140000|2021-05-30 00:39:00|2197.69|2184.69|2198.28|2185.28|2199.49|2186.49|2197.01|2184.01|39
1622335150000|2021-05-30 00:39:10|2198.29|2185.29|2198.55|2185.55|2199.66|2186.66|2197.88|2184.88|37
1622335160000|2021-05-30 00:39:20|2198.6|2185.6|2197.86|2184.86|2199.33|2186.33|2197.58|2184.58|40
1622335170000|2021-05-30 00:39:30|2197.7|2184.7|2196.52|2183.52|2198.54|2185.54|2195.99|2182.99|38
1622335180000|2021-05-30 00:39:40|2196.35|2183.35|2195.96|2182.96|2196.35|2183.35|2193.99|2180.99|37
1622335190000|2021-05-30 00:39:50|2196.02|2183.02|2196.38|2183.38|2197.8|2184.8|2195.96|2182.96|36
1622335200000|2021-05-30 00:40:00|2196.22|2183.22|2198.01|2185.01|2198.76|2185.76|2195.37|2182.37|39
1622335210000|2021-05-30 00:40:10|2197.89|2184.89|2200.62|2187.62|2200.62|2187.62|2197.89|2184.89|38
1622335220000|2021-05-30 00:40:20|2200.57|2187.57|2200.96|2187.96|2201.51|2188.51|2199.9|2186.9|38
1622335230000|2021-05-30 00:40:30|2200.97|2187.97|2201.96|2188.96|2202.88|2189.88|2200.11|2187.11|39
1622335240000|2021-05-30 00:40:40|2201.37|2188.37|2199.52|2186.52|2201.51|2188.51|2197.7|2184.7|38
1622335250000|2021-05-30 00:40:50|2200.01|2187.01|2201.63|2188.63|2201.63|2188.63|2199.62|2186.62|36
1622335260000|2021-05-30 00:41:00|2201.59|2188.59|2201.49|2188.49|2202.79|2189.79|2199.98|2186.98|39
1622335270000|2021-05-30 00:41:10|2201.41|2188.41|2201.73|2188.73|2202.11|2189.11|2200.58|2187.58|38
1622335280000|2021-05-30 00:41:20|2201.31|2188.31|2201.62|2188.62|2201.7|2188.7|2200.11|2187.11|34
1622335290000|2021-05-30 00:41:30|2201.5|2188.5|2200.41|2187.41|2201.5|2188.5|2199.7|2186.7|35
1622335300000|2021-05-30 00:41:40|2200.48|2187.48|2196.88|2183.88|2200.54|2187.54|2196.82|2183.82|38
1622335310000|2021-05-30 00:41:50|2196.28|2183.28|2194.39|2181.39|2196.52|2183.52|2193.42|2180.42|39
1622335320000|2021-05-30 00:42:00|2194.4|2181.4|2196.68|2183.68|2196.68|2183.68|2193.34|2180.34|38
1622335330000|2021-05-30 00:42:10|2197.22|2184.22|2197.35|2184.35|2198.18|2185.18|2196.14|2183.14|38
1622335340000|2021-05-30 00:42:20|2197.4|2184.4|2197.61|2184.61|2198|2185|2196.18|2183.18|40
1622335350000|2021-05-30 00:42:30|2197.73|2184.73|2198.23|2185.23|2199.93|2186.93|2197.73|2184.73|40
1622335360000|2021-05-30 00:42:40|2198.22|2185.22|2195.8|2182.8|2198.25|2185.25|2195.15|2182.15|40
1622335370000|2021-05-30 00:42:50|2195.75|2182.75|2195.37|2182.37|2195.85|2182.85|2193.64|2180.64|37
1622335380000|2021-05-30 00:43:00|2195.35|2182.35|2195.7|2182.7|2196.65|2183.65|2195.05|2182.05|38
1622335390000|2021-05-30 00:43:10|2196.19|2183.19|2195.33|2182.33|2196.19|2183.19|2193.61|2180.61|38
1622335400000|2021-05-30 00:43:20|2195.55|2182.55|2195.82|2182.82|2197.26|2184.26|2194.91|2181.91|37
1622335410000|2021-05-30 00:43:30|2195.83|2182.83|2196.75|2183.75|2196.77|2183.77|2195.39|2182.39|38
1622335420000|2021-05-30 00:43:40|2196.89|2183.89|2196.38|2183.38|2197.04|2184.04|2195.52|2182.52|37
1622335430000|2021-05-30 00:43:50|2196.36|2183.36|2196.87|2183.87|2196.99|2183.99|2195.54|2182.54|35
1622335440000|2021-05-30 00:44:00|2196.75|2183.75|2197.27|2184.27|2197.37|2184.37|2196.19|2183.19|37
1622335450000|2021-05-30 00:44:10|2197.29|2184.29|2197.55|2184.55|2199.86|2186.86|2197.29|2184.29|38
1622335460000|2021-05-30 00:44:20|2197.6|2184.6|2197.66|2184.66|2197.81|2184.81|2196.94|2183.94|36
1622335470000|2021-05-30 00:44:30|2197.72|2184.72|2197.83|2184.83|2198.25|2185.25|2197.23|2184.23|37
1622335480000|2021-05-30 00:44:40|2197.82|2184.82|2197.27|2184.27|2198.2|2185.2|2197.11|2184.11|38
1622335490000|2021-05-30 00:44:50|2197.13|2184.13|2197.3|2184.3|2197.46|2184.46|2195.5|2182.5|38
1622335500000|2021-05-30 00:45:00|2197.04|2184.04|2199.69|2186.69|2199.69|2186.69|2196.72|2183.72|37
1622335510000|2021-05-30 00:45:10|2199.86|2186.86|2199.62|2186.62|2200.17|2187.17|2198.92|2185.92|37
1622335520000|2021-05-30 00:45:20|2200.03|2187.03|2200.85|2187.85|2201.15|2188.15|2199.84|2186.84|39
1622335530000|2021-05-30 00:45:30|2200.92|2187.92|2202.03|2189.03|2202.18|2189.18|2200.82|2187.82|35
1622335540000|2021-05-30 00:45:40|2201.68|2188.68|2203.93|2190.93|2203.93|2190.93|2201.67|2188.67|36
1622335550000|2021-05-30 00:45:50|2203.78|2190.78|2204.94|2191.94|2204.94|2191.94|2202.66|2189.66|37
1622335560000|2021-05-30 00:46:00|2205.19|2192.19|2204.67|2191.67|2205.82|2192.82|2204.4|2191.4|39
1622335570000|2021-05-30 00:46:10|2204.5|2191.5|2202.16|2189.16|2204.64|2191.64|2202.16|2189.16|36
1622335580000|2021-05-30 00:46:20|2202.08|2189.08|2200.76|2187.76|2202.08|2189.08|2199.93|2186.93|39
1622335590000|2021-05-30 00:46:30|2200.87|2187.87|2202.42|2189.42|2202.42|2189.42|2200.87|2187.87|38
1622335600000|2021-05-30 00:46:40|2202.58|2189.58|2203.6|2190.6|2204.1|2191.1|2202.55|2189.55|40
1622335610000|2021-05-30 00:46:50|2203.58|2190.58|2203.81|2190.81|2204.02|2191.02|2203.29|2190.29|37
1622335620000|2021-05-30 00:47:00|2203.58|2190.58|2203.52|2190.52|2203.96|2190.96|2202.84|2189.84|38
1622335630000|2021-05-30 00:47:10|2203.44|2190.44|2202.04|2189.04|2203.44|2190.44|2201.94|2188.94|37
1622335640000|2021-05-30 00:47:20|2201.94|2188.94|2200.41|2187.41|2202.17|2189.17|2200.2|2187.2|38
1622335650000|2021-05-30 00:47:30|2200.38|2187.38|2199.26|2186.26|2200.38|2187.38|2198.7|2185.7|39
1622335660000|2021-05-30 00:47:40|2199.2|2186.2|2197.78|2184.78|2199.36|2186.36|2197.62|2184.62|36
1622335670000|2021-05-30 00:47:50|2197.79|2184.79|2198.3|2185.3|2198.54|2185.54|2197.74|2184.74|37
1622335680000|2021-05-30 00:48:00|2198.37|2185.37|2197.83|2184.83|2198.41|2185.41|2197.78|2184.78|37
1622335690000|2021-05-30 00:48:10|2198.04|2185.04|2191.35|2178.35|2198.07|2185.07|2191.35|2178.35|39
1622335700000|2021-05-30 00:48:20|2191.2|2178.2|2191.94|2178.94|2193.55|2180.55|2191.2|2178.2|40
1622335710000|2021-05-30 00:48:30|2192.02|2179.02|2192.3|2179.3|2192.32|2179.32|2189.34|2176.34|39
1622335720000|2021-05-30 00:48:40|2192.84|2179.84|2195.99|2182.99|2196.08|2183.08|2192.82|2179.82|39
1622335730000|2021-05-30 00:48:50|2196.02|2183.02|2200.15|2187.15|2200.15|2187.15|2195.97|2182.97|40
1622335740000|2021-05-30 00:49:00|2200.16|2187.16|2203.31|2190.31|2203.31|2190.31|2200.16|2187.16|39
1622335750000|2021-05-30 00:49:10|2203.43|2190.43|2207.97|2194.97|2209.08|2196.08|2203.43|2190.43|40
1622335760000|2021-05-30 00:49:20|2207.78|2194.78|2216.31|2203.31|2216.8|2203.8|2207.63|2194.63|40
1622335770000|2021-05-30 00:49:30|2216.11|2203.11|2213.98|2200.98|2216.11|2203.11|2212.75|2199.75|40
1622335780000|2021-05-30 00:49:40|2213.89|2200.89|2214.61|2201.61|2215.99|2202.99|2213.89|2200.89|33
1622335790000|2021-05-30 00:49:50|2214.7|2201.7|2213.56|2200.56|2214.7|2201.7|2213.1|2200.1|37
1622335800000|2021-05-30 00:50:00|2213.47|2200.47|2215.42|2202.42|2215.42|2202.42|2212.32|2199.32|39
1622335810000|2021-05-30 00:50:10|2215.51|2202.51|2217.61|2204.61|2217.61|2204.61|2215.51|2202.51|38
1622335820000|2021-05-30 00:50:20|2217.69|2204.69|2218.2|2205.2|2218.25|2205.25|2216.5|2203.5|39
1622335830000|2021-05-30 00:50:30|2218.43|2205.43|2217.81|2204.81|2218.6|2205.6|2215.96|2202.96|38
1622335840000|2021-05-30 00:50:40|2218.13|2205.13|2220.98|2207.98|2221.17|2208.17|2217.79|2204.79|36
1622335850000|2021-05-30 00:50:50|2221|2208|2221.31|2208.31|2221.38|2208.38|2219.03|2206.03|36
1622335860000|2021-05-30 00:51:00|2221.13|2208.13|2220.74|2207.74|2221.19|2208.19|2219.62|2206.62|35
1622335870000|2021-05-30 00:51:10|2220.44|2207.44|2220.17|2207.17|2220.51|2207.51|2218.97|2205.97|39
1622335880000|2021-05-30 00:51:20|2219.99|2206.99|2220.38|2207.38|2220.4|2207.4|2219.64|2206.64|37
1622335890000|2021-05-30 00:51:30|2220.26|2207.26|2218.74|2205.74|2220.26|2207.26|2218.45|2205.45|35
1622335900000|2021-05-30 00:51:40|2218.63|2205.63|2216.42|2203.42|2218.74|2205.74|2215.82|2202.82|35
1622335910000|2021-05-30 00:51:50|2216.41|2203.41|2219.43|2206.43|2219.84|2206.84|2216.21|2203.21|40
1622335920000|2021-05-30 00:52:00|2219.45|2206.45|2218.92|2205.92|2219.57|2206.57|2218.41|2205.41|37
1622335930000|2021-05-30 00:52:10|2218.86|2205.86|2216.74|2203.74|2218.93|2205.93|2216.74|2203.74|37
1622335940000|2021-05-30 00:52:20|2216.84|2203.84|2218.74|2205.74|2218.74|2205.74|2216.84|2203.84|36
1622335950000|2021-05-30 00:52:30|2218.85|2205.85|2216.55|2203.55|2218.88|2205.88|2216.52|2203.52|39
1622335960000|2021-05-30 00:52:40|2216.54|2203.54|2217.59|2204.59|2217.59|2204.59|2216.45|2203.45|37
1622335970000|2021-05-30 00:52:50|2217.61|2204.61|2217.04|2204.04|2217.72|2204.72|2216.55|2203.55|40
1622335980000|2021-05-30 00:53:00|2217.12|2204.12|2219.72|2206.72|2219.79|2206.79|2217.12|2204.12|35
1622335990000|2021-05-30 00:53:10|2219.59|2206.59|2218.28|2205.28|2220.23|2207.23|2218.28|2205.28|38
1622336000000|2021-05-30 00:53:20|2218.44|2205.44|2218.6|2205.6|2218.87|2205.87|2217.34|2204.34|36
1622336010000|2021-05-30 00:53:30|2218.65|2205.65|2216.25|2203.25|2218.65|2205.65|2216.25|2203.25|40
1622336020000|2021-05-30 00:53:40|2216.24|2203.24|2217.8|2204.8|2217.97|2204.97|2216.24|2203.24|32
1622336030000|2021-05-30 00:53:50|2217.81|2204.81|2219.1|2206.1|2219.54|2206.54|2217.8|2204.8|37
1622336040000|2021-05-30 00:54:00|2218.88|2205.88|2219.58|2206.58|2219.58|2206.58|2218.58|2205.58|34
1622336050000|2021-05-30 00:54:10|2220|2207|2221.54|2208.54|2221.6|2208.6|2220|2207|36
1622336060000|2021-05-30 00:54:20|2221.5|2208.5|2221.72|2208.72|2221.72|2208.72|2220.23|2207.23|29
1622336070000|2021-05-30 00:54:30|2221.8|2208.8|2222.03|2209.03|2222.15|2209.15|2221.6|2208.6|32
1622336080000|2021-05-30 00:54:40|2221.96|2208.96|2222.57|2209.57|2222.62|2209.62|2221.94|2208.94|34
1622336090000|2021-05-30 00:54:50|2222.56|2209.56|2220.47|2207.47|2222.73|2209.73|2220.47|2207.47|35
1622336100000|2021-05-30 00:55:00|2220.45|2207.45|2222.33|2209.33|2222.82|2209.82|2220.32|2207.32|36
1622336110000|2021-05-30 00:55:10|2222.29|2209.29|2223.33|2210.33|2224.02|2211.02|2222.29|2209.29|40
1622336120000|2021-05-30 00:55:20|2223.28|2210.28|2223.58|2210.58|2223.8|2210.8|2222.81|2209.81|36
1622336130000|2021-05-30 00:55:30|2223.6|2210.6|2221.49|2208.49|2223.6|2210.6|2221.45|2208.45|34
1622336140000|2021-05-30 00:55:40|2221.5|2208.5|2222.87|2209.87|2222.87|2209.87|2221.43|2208.43|36
1622336150000|2021-05-30 00:55:50|2223.46|2210.46|2226.09|2213.09|2226.44|2213.44|2223.3|2210.3|36
1622336160000|2021-05-30 00:56:00|2226.19|2213.19|2226.45|2213.45|2227.06|2214.06|2225.81|2212.81|34
1622336170000|2021-05-30 00:56:10|2226.58|2213.58|2225.51|2212.51|2227.14|2214.14|2224.79|2211.79|36
1622336180000|2021-05-30 00:56:20|2225.32|2212.32|2225.31|2212.31|2226.23|2213.23|2224.65|2211.65|35
1622336190000|2021-05-30 00:56:30|2225.01|2212.01|2225.82|2212.82|2226.11|2213.11|2224.68|2211.68|37
1622336200000|2021-05-30 00:56:40|2225.74|2212.74|2228.55|2215.55|2228.6|2215.6|2225.74|2212.74|37
1622336210000|2021-05-30 00:56:50|2228.99|2215.99|2228.42|2215.42|2229.48|2216.48|2227.36|2214.36|37
1622336220000|2021-05-30 00:57:00|2228.48|2215.48|2231.15|2218.15|2231.15|2218.15|2228.41|2215.41|36
1622336230000|2021-05-30 00:57:10|2231.32|2218.32|2230.82|2217.82|2231.32|2218.32|2229.53|2216.53|38
1622336240000|2021-05-30 00:57:20|2230.38|2217.38|2227.64|2214.64|2230.71|2217.71|2227.35|2214.35|35
1622336250000|2021-05-30 00:57:30|2227.7|2214.7|2226.81|2213.81|2227.97|2214.97|2225.84|2212.84|37
1622336260000|2021-05-30 00:57:40|2226.84|2213.84|2227.35|2214.35|2227.77|2214.77|2225.99|2212.99|32
1622336270000|2021-05-30 00:57:50|2227.13|2214.13|2228.78|2215.78|2228.78|2215.78|2226.89|2213.89|38
1622336280000|2021-05-30 00:58:00|2228.89|2215.89|2230.07|2217.07|2230.24|2217.24|2228.31|2215.31|37
1622336290000|2021-05-30 00:58:10|2230.1|2217.1|2230.06|2217.06|2230.38|2217.38|2229.61|2216.61|32
1622336300000|2021-05-30 00:58:20|2230.43|2217.43|2230.63|2217.63|2230.63|2217.63|2229.47|2216.47|31
1622336310000|2021-05-30 00:58:30|2230.52|2217.52|2228.54|2215.54|2230.52|2217.52|2228.54|2215.54|32
1622336320000|2021-05-30 00:58:40|2228.35|2215.35|2228.71|2215.71|2228.71|2215.71|2227.9|2214.9|35
1622336330000|2021-05-30 00:58:50|2228.76|2215.76|2228.4|2215.4|2229.49|2216.49|2228.18|2215.18|33
1622336340000|2021-05-30 00:59:00|2228.36|2215.36|2226.53|2213.53|2229.38|2216.38|2226.53|2213.53|34
1622336350000|2021-05-30 00:59:10|2226.6|2213.6|2229.49|2216.49|2229.51|2216.51|2226.25|2213.25|35
1622336360000|2021-05-30 00:59:20|2229.87|2216.87|2230.3|2217.3|2231.05|2218.05|2229.69|2216.69|34
1622336370000|2021-05-30 00:59:30|2230.26|2217.26|2230.53|2217.53|2231.1|2218.1|2229.9|2216.9|31
1622336380000|2021-05-30 00:59:40|2230.56|2217.56|2234.54|2221.54|2234.54|2221.54|2230.5|2217.5|39
1622336390000|2021-05-30 00:59:50|2234.64|2221.64|2235.52|2222.52|2236.77|2223.77|2234.64|2221.64|38
1622336400000|2021-05-30 01:00:00|2235.43|2222.43|2238.65|2225.65|2238.65|2225.65|2233|2220|39
1622336410000|2021-05-30 01:00:10|2238.87|2225.87|2241.16|2228.16|2241.78|2228.78|2237.8|2224.8|40
1622336420000|2021-05-30 01:00:20|2240.86|2227.86|2242.17|2229.17|2242.17|2229.17|2239.45|2226.45|40
1622336430000|2021-05-30 01:00:30|2242.83|2229.83|2244.77|2231.77|2245.01|2232.01|2242.83|2229.83|39
1622336440000|2021-05-30 01:00:40|2244.86|2231.86|2246.6|2233.6|2246.72|2233.72|2244.38|2231.38|39
1622336450000|2021-05-30 01:00:50|2246.79|2233.79|2247.37|2234.37|2248.04|2235.04|2246.6|2233.6|38
1622336460000|2021-05-30 01:01:00|2247.27|2234.27|2244.93|2231.93|2247.79|2234.79|2244.7|2231.7|39
1622336470000|2021-05-30 01:01:10|2245.03|2232.03|2243.59|2230.59|2245.7|2232.7|2243.59|2230.59|36
1622336480000|2021-05-30 01:01:20|2243.66|2230.66|2245.07|2232.07|2245.08|2232.08|2243.16|2230.16|37
1622336490000|2021-05-30 01:01:30|2245.15|2232.15|2247.03|2234.03|2247.04|2234.04|2244.25|2231.25|35
1622336500000|2021-05-30 01:01:40|2246.89|2233.89|2246.16|2233.16|2248.43|2235.43|2245.96|2232.96|37
1622336510000|2021-05-30 01:01:50|2246.49|2233.49|2248.33|2235.33|2248.36|2235.36|2245.9|2232.9|40
1622336520000|2021-05-30 01:02:00|2247.81|2234.81|2250.24|2237.24|2250.24|2237.24|2246.68|2233.68|38
1622336530000|2021-05-30 01:02:10|2250.09|2237.09|2249.47|2236.47|2250.23|2237.23|2249.1|2236.1|38
1622336540000|2021-05-30 01:02:20|2249.48|2236.48|2248.86|2235.86|2250.31|2237.31|2248.68|2235.68|37
1622336550000|2021-05-30 01:02:30|2248.85|2235.85|2245.78|2232.78|2248.85|2235.85|2245.66|2232.66|36
1622336560000|2021-05-30 01:02:40|2245.46|2232.46|2244.99|2231.99|2245.97|2232.97|2244.99|2231.99|37
1622336570000|2021-05-30 01:02:50|2244.98|2231.98|2244.57|2231.57|2244.98|2231.98|2243.62|2230.62|33
1622336580000|2021-05-30 01:03:00|2244.54|2231.54|2244.59|2231.59|2245.87|2232.87|2244.54|2231.54|38
1622336590000|2021-05-30 01:03:10|2244.33|2231.33|2247.87|2234.87|2248.02|2235.02|2244.31|2231.31|39
1622336600000|2021-05-30 01:03:20|2248.46|2235.46|2249.14|2236.14|2249.97|2236.97|2248.46|2235.46|39
1622336610000|2021-05-30 01:03:30|2249.15|2236.15|2249.54|2236.54|2249.73|2236.73|2248.84|2235.84|30
1622336620000|2021-05-30 01:03:40|2249.61|2236.61|2248.58|2235.58|2249.65|2236.65|2248.58|2235.58|37
1622336630000|2021-05-30 01:03:50|2248.57|2235.57|2247.83|2234.83|2248.87|2235.87|2247.83|2234.83|34
1622336640000|2021-05-30 01:04:00|2247.77|2234.77|2248.89|2235.89|2249.99|2236.99|2247.17|2234.17|34
1622336650000|2021-05-30 01:04:10|2248.8|2235.8|2253.51|2240.51|2253.88|2240.88|2248.8|2235.8|37
1622336660000|2021-05-30 01:04:20|2253.56|2240.56|2252.9|2239.9|2254.01|2241.01|2252.55|2239.55|37
1622336670000|2021-05-30 01:04:30|2252.29|2239.29|2252.95|2239.95|2253.2|2240.2|2251.58|2238.58|40
1622336680000|2021-05-30 01:04:40|2252.34|2239.34|2252.83|2239.83|2252.83|2239.83|2251.28|2238.28|38
1622336690000|2021-05-30 01:04:50|2252.99|2239.99|2250.87|2237.87|2253.74|2240.74|2250.87|2237.87|37
1622336700000|2021-05-30 01:05:00|2250.85|2237.85|2249.52|2236.52|2250.88|2237.88|2248.8|2235.8|38
1622336710000|2021-05-30 01:05:10|2249.36|2236.36|2246.63|2233.63|2249.36|2236.36|2245.61|2232.61|40
1622336720000|2021-05-30 01:05:20|2246.72|2233.72|2245.53|2232.53|2246.91|2233.91|2245.53|2232.53|39
1622336730000|2021-05-30 01:05:30|2245.48|2232.48|2244.06|2231.06|2245.48|2232.48|2243.33|2230.33|36
1622336740000|2021-05-30 01:05:40|2243.92|2230.92|2242.95|2229.95|2244.2|2231.2|2242.67|2229.67|36
1622336750000|2021-05-30 01:05:50|2242.89|2229.89|2240.59|2227.59|2242.89|2229.89|2240.53|2227.53|35
1622336760000|2021-05-30 01:06:00|2240.18|2227.18|2237.13|2224.13|2240.19|2227.19|2237.13|2224.13|39
1622336770000|2021-05-30 01:06:10|2237.63|2224.63|2240.29|2227.29|2240.29|2227.29|2237.63|2224.63|40
1622336780000|2021-05-30 01:06:20|2239.98|2226.98|2241.3|2228.3|2241.37|2228.37|2239.67|2226.67|39
1622336790000|2021-05-30 01:06:30|2241.15|2228.15|2238.94|2225.94|2241.15|2228.15|2238.72|2225.72|38
1622336800000|2021-05-30 01:06:40|2238.89|2225.89|2238.31|2225.31|2239.37|2226.37|2237.99|2224.99|36
1622336810000|2021-05-30 01:06:50|2238.28|2225.28|2237.19|2224.19|2238.28|2225.28|2237.15|2224.15|32
1622336820000|2021-05-30 01:07:00|2237.05|2224.05|2235.64|2222.64|2237.06|2224.06|2235.35|2222.35|36
1622336830000|2021-05-30 01:07:10|2235.83|2222.83|2235.3|2222.3|2236.77|2223.77|2235.29|2222.29|39
1622336840000|2021-05-30 01:07:20|2235.24|2222.24|2233.91|2220.91|2235.29|2222.29|2233.56|2220.56|39
1622336850000|2021-05-30 01:07:30|2233.87|2220.87|2234.15|2221.15|2236.07|2223.07|2233.87|2220.87|39
1622336860000|2021-05-30 01:07:40|2234.24|2221.24|2233.66|2220.66|2234.35|2221.35|2233.59|2220.59|33
1622336870000|2021-05-30 01:07:50|2233.65|2220.65|2233.31|2220.31|2234.9|2221.9|2233.07|2220.07|36
1622336880000|2021-05-30 01:08:00|2233.33|2220.33|2232.61|2219.61|2234.65|2221.65|2232.18|2219.18|37
1622336890000|2021-05-30 01:08:10|2232.6|2219.6|2231.82|2218.82|2232.61|2219.61|2231.82|2218.82|39
1622336900000|2021-05-30 01:08:20|2231.83|2218.83|2231.99|2218.99|2232.37|2219.37|2231.4|2218.4|38
1622336910000|2021-05-30 01:08:30|2232.04|2219.04|2231.76|2218.76|2232.99|2219.99|2231.7|2218.7|33
1622336920000|2021-05-30 01:08:40|2231.83|2218.83|2230.42|2217.42|2232.19|2219.19|2230.29|2217.29|39
1622336930000|2021-05-30 01:08:50|2230.31|2217.31|2227.78|2214.78|2230.31|2217.31|2227.52|2214.52|38
1622336940000|2021-05-30 01:09:00|2227.48|2214.48|2227.99|2214.99|2228.85|2215.85|2227.41|2214.41|38
1622336950000|2021-05-30 01:09:10|2228.03|2215.03|2225.58|2212.58|2228.31|2215.31|2225.52|2212.52|36
1622336960000|2021-05-30 01:09:20|2225.54|2212.54|2225.82|2212.82|2226.7|2213.7|2225.32|2212.32|36
1622336970000|2021-05-30 01:09:30|2225.8|2212.8|2224.21|2211.21|2226.17|2213.17|2224.04|2211.04|38
1622336980000|2021-05-30 01:09:40|2224.26|2211.26|2223.76|2210.76|2225.29|2212.29|2223.76|2210.76|37
1622336990000|2021-05-30 01:09:50|2223.77|2210.77|2223.54|2210.54|2223.98|2210.98|2223.03|2210.03|40
1622337000000|2021-05-30 01:10:00|2223.47|2210.47|2229.68|2216.68|2229.68|2216.68|2223.47|2210.47|39
1622337010000|2021-05-30 01:10:10|2229.05|2216.05|2227.85|2214.85|2229.4|2216.4|2227.58|2214.58|38
1622337020000|2021-05-30 01:10:20|2227.87|2214.87|2226.91|2213.91|2227.92|2214.92|2226.91|2213.91|37
1622337030000|2021-05-30 01:10:30|2226.79|2213.79|2227.56|2214.56|2228.14|2215.14|2226.79|2213.79|36
1622337040000|2021-05-30 01:10:40|2227.21|2214.21|2228.32|2215.32|2228.88|2215.88|2226.62|2213.62|34
1622337050000|2021-05-30 01:10:50|2228.46|2215.46|2227.88|2214.88|2228.63|2215.63|2227.63|2214.63|34
1622337060000|2021-05-30 01:11:00|2228.22|2215.22|2229.76|2216.76|2229.8|2216.8|2228.1|2215.1|36
1622337070000|2021-05-30 01:11:10|2229.83|2216.83|2230.01|2217.01|2230.13|2217.13|2229.42|2216.42|33
1622337080000|2021-05-30 01:11:20|2230.08|2217.08|2230.24|2217.24|2231.04|2218.04|2229.97|2216.97|34
1622337090000|2021-05-30 01:11:30|2230.35|2217.35|2232.6|2219.6|2233.27|2220.27|2230.32|2217.32|36
1622337100000|2021-05-30 01:11:40|2232.52|2219.52|2231.81|2218.81|2232.59|2219.59|2231.5|2218.5|35
1622337110000|2021-05-30 01:11:50|2231.82|2218.82|2231.95|2218.95|2232.13|2219.13|2230.83|2217.83|30
1622337120000|2021-05-30 01:12:00|2231.94|2218.94|2231.37|2218.37|2233.02|2220.02|2231.34|2218.34|37
1622337130000|2021-05-30 01:12:10|2231.32|2218.32|2228.05|2215.05|2231.42|2218.42|2228.05|2215.05|36
1622337140000|2021-05-30 01:12:20|2227.92|2214.92|2226.47|2213.47|2227.92|2214.92|2226.19|2213.19|40
1622337150000|2021-05-30 01:12:30|2226.04|2213.04|2222.73|2209.73|2226.08|2213.08|2222.73|2209.73|40
1622337160000|2021-05-30 01:12:40|2222.17|2209.17|2221.13|2208.13|2222.5|2209.5|2220.67|2207.67|39
1622337170000|2021-05-30 01:12:50|2221.12|2208.12|2221.19|2208.19|2221.34|2208.34|2219.75|2206.75|40
1622337180000|2021-05-30 01:13:00|2221.44|2208.44|2221.79|2208.79|2223.62|2210.62|2221.44|2208.44|40
1622337190000|2021-05-30 01:13:10|2221.3|2208.3|2218.81|2205.81|2221.3|2208.3|2218.78|2205.78|38
1622337200000|2021-05-30 01:13:20|2218.57|2205.57|2219.07|2206.07|2219.11|2206.11|2216.95|2203.95|39
1622337210000|2021-05-30 01:13:30|2219.13|2206.13|2221.08|2208.08|2221.96|2208.96|2219.08|2206.08|38
1622337220000|2021-05-30 01:13:40|2221.35|2208.35|2222.09|2209.09|2222.09|2209.09|2221|2208|35
1622337230000|2021-05-30 01:13:50|2221.98|2208.98|2219.72|2206.72|2222.35|2209.35|2219.72|2206.72|38
1622337240000|2021-05-30 01:14:00|2219.48|2206.48|2221.92|2208.92|2221.98|2208.98|2219.48|2206.48|37
1622337250000|2021-05-30 01:14:10|2222.31|2209.31|2222.4|2209.4|2222.57|2209.57|2221.71|2208.71|36
1622337260000|2021-05-30 01:14:20|2222.04|2209.04|2222.38|2209.38|2222.78|2209.78|2221.49|2208.49|34
1622337270000|2021-05-30 01:14:30|2222.04|2209.04|2222.79|2209.79|2222.84|2209.84|2219.81|2206.81|39
1622337280000|2021-05-30 01:14:40|2222.39|2209.39|2222.59|2209.59|2223.08|2210.08|2221.78|2208.78|35
1622337290000|2021-05-30 01:14:50|2222.53|2209.53|2222.74|2209.74|2223.25|2210.25|2222.48|2209.48|34
1622337300000|2021-05-30 01:15:00|2222.8|2209.8|2223.49|2210.49|2223.49|2210.49|2222.39|2209.39|38
1622337310000|2021-05-30 01:15:10|2223.36|2210.36|2226.44|2213.44|2226.54|2213.54|2223.24|2210.24|37
1622337320000|2021-05-30 01:15:20|2226.42|2213.42|2226.83|2213.83|2228.22|2215.22|2226.22|2213.22|35
1622337330000|2021-05-30 01:15:30|2227.2|2214.2|2227.08|2214.08|2227.29|2214.29|2225.17|2212.17|36
1622337340000|2021-05-30 01:15:40|2227.6|2214.6|2229.45|2216.45|2229.56|2216.56|2227.37|2214.37|36
1622337350000|2021-05-30 01:15:50|2229.66|2216.66|2232.74|2219.74|2232.98|2219.98|2229.65|2216.65|39
1622337360000|2021-05-30 01:16:00|2233.24|2220.24|2235.04|2222.04|2236.26|2223.26|2233.22|2220.22|37
1622337370000|2021-05-30 01:16:10|2234.65|2221.65|2233.72|2220.72|2235.61|2222.61|2233.72|2220.72|40
1622337380000|2021-05-30 01:16:20|2233.02|2220.02|2232.76|2219.76|2233.54|2220.54|2232|2219|39
1622337390000|2021-05-30 01:16:30|2232.98|2219.98|2235.18|2222.18|2235.39|2222.39|2232.96|2219.96|39
1622337400000|2021-05-30 01:16:40|2235.2|2222.2|2232.86|2219.86|2235.2|2222.2|2232.44|2219.44|38
1622337410000|2021-05-30 01:16:50|2232.73|2219.73|2232.13|2219.13|2233.28|2220.28|2232.13|2219.13|38
1622337420000|2021-05-30 01:17:00|2231.78|2218.78|2229.7|2216.7|2231.94|2218.94|2229.7|2216.7|40
1622337430000|2021-05-30 01:17:10|2229.6|2216.6|2226.17|2213.17|2229.6|2216.6|2225.59|2212.59|40
1622337440000|2021-05-30 01:17:20|2226.25|2213.25|2223.68|2210.68|2226.26|2213.26|2223.68|2210.68|36
1622337450000|2021-05-30 01:17:30|2223.6|2210.6|2219.86|2206.86|2224.57|2211.57|2218.65|2205.65|40
1622337460000|2021-05-30 01:17:40|2220.08|2207.08|2220.8|2207.8|2221.18|2208.18|2219.47|2206.47|40
1622337470000|2021-05-30 01:17:50|2220.24|2207.24|2218.59|2205.59|2220.58|2207.58|2218.59|2205.59|40
1622337480000|2021-05-30 01:18:00|2218.45|2205.45|2218.38|2205.38|2218.59|2205.59|2218.21|2205.21|31
1622337490000|2021-05-30 01:18:10|2218.23|2205.23|2221.07|2208.07|2221.29|2208.29|2218.23|2205.23|39
1622337500000|2021-05-30 01:18:20|2221.25|2208.25|2225.04|2212.04|2225.04|2212.04|2220.98|2207.98|38
1622337510000|2021-05-30 01:18:30|2225|2212|2224.69|2211.69|2225.93|2212.93|2224.65|2211.65|37
1622337520000|2021-05-30 01:18:40|2224.8|2211.8|2222.23|2209.23|2225.01|2212.01|2222.23|2209.23|33
1622337530000|2021-05-30 01:18:50|2222.52|2209.52|2223.45|2210.45|2223.58|2210.58|2221.49|2208.49|39
1622337540000|2021-05-30 01:19:00|2223.62|2210.62|2225.2|2212.2|2225.79|2212.79|2223.53|2210.53|33
1622337550000|2021-05-30 01:19:10|2225.21|2212.21|2226.08|2213.08|2226.55|2213.55|2225.21|2212.21|32
1622337560000|2021-05-30 01:19:20|2226.07|2213.07|2226.16|2213.16|2228.07|2215.07|2226.07|2213.07|34
1622337570000|2021-05-30 01:19:30|2226.72|2213.72|2226.67|2213.67|2227.03|2214.03|2225.36|2212.36|35
1622337580000|2021-05-30 01:19:40|2227.06|2214.06|2229.03|2216.03|2229.03|2216.03|2226.77|2213.77|36
1622337590000|2021-05-30 01:19:50|2228.84|2215.84|2228.36|2215.36|2228.84|2215.84|2227.69|2214.69|33
1622337600000|2021-05-30 01:20:00|2228.88|2215.88|2226.63|2213.63|2228.88|2215.88|2226.34|2213.34|33
1622337610000|2021-05-30 01:20:10|2226.75|2213.75|2225.41|2212.41|2226.89|2213.89|2225.17|2212.17|36
1622337620000|2021-05-30 01:20:20|2225.33|2212.33|2224.36|2211.36|2225.39|2212.39|2223.64|2210.64|35
1622337630000|2021-05-30 01:20:30|2224.43|2211.43|2224.43|2211.43|2225.22|2212.22|2224.43|2211.43|36
1622337640000|2021-05-30 01:20:40|2224.41|2211.41|2222.09|2209.09|2224.41|2211.41|2221.61|2208.61|37
1622337650000|2021-05-30 01:20:50|2222.12|2209.12|2220.65|2207.65|2222.17|2209.17|2220.54|2207.54|35
1622337660000|2021-05-30 01:21:00|2220.73|2207.73|2221.76|2208.76|2222.82|2209.82|2220.73|2207.73|38
1622337670000|2021-05-30 01:21:10|2221.8|2208.8|2220.92|2207.92|2222.06|2209.06|2220.18|2207.18|38
1622337680000|2021-05-30 01:21:20|2221.31|2208.31|2220.65|2207.65|2221.42|2208.42|2218.74|2205.74|38
1622337690000|2021-05-30 01:21:30|2220.77|2207.77|2221|2208|2221.55|2208.55|2219.96|2206.96|38
1622337700000|2021-05-30 01:21:40|2221.21|2208.21|2221.38|2208.38|2221.38|2208.38|2219.89|2206.89|35
1622337710000|2021-05-30 01:21:50|2221.21|2208.21|2224.49|2211.49|2224.49|2211.49|2220.53|2207.53|37
1622337720000|2021-05-30 01:22:00|2224.16|2211.16|2224.09|2211.09|2224.16|2211.16|2223.66|2210.66|36
1622337730000|2021-05-30 01:22:10|2224.16|2211.16|2223.4|2210.4|2224.36|2211.36|2222.85|2209.85|31
1622337740000|2021-05-30 01:22:20|2223.48|2210.48|2224.38|2211.38|2225.97|2212.97|2223.48|2210.48|35
1622337750000|2021-05-30 01:22:30|2224.24|2211.24|2227.16|2214.16|2227.41|2214.41|2224.24|2211.24|31
1622337760000|2021-05-30 01:22:40|2227.17|2214.17|2226.45|2213.45|2227.17|2214.17|2225.64|2212.64|33
1622337770000|2021-05-30 01:22:50|2226|2213|2224.77|2211.77|2226|2213|2224.77|2211.77|34
1622337780000|2021-05-30 01:23:00|2224.31|2211.31|2223.81|2210.81|2224.64|2211.64|2223.06|2210.06|35
1622337790000|2021-05-30 01:23:10|2224.09|2211.09|2224.93|2211.93|2225.59|2212.59|2223.59|2210.59|39
1622337800000|2021-05-30 01:23:20|2224.15|2211.15|2223.16|2210.16|2224.66|2211.66|2223.05|2210.05|37
1622337810000|2021-05-30 01:23:30|2223.06|2210.06|2224.19|2211.19|2224.74|2211.74|2223.02|2210.02|36
1622337820000|2021-05-30 01:23:40|2224.47|2211.47|2225.84|2212.84|2225.94|2212.94|2224.36|2211.36|32
1622337830000|2021-05-30 01:23:50|2225.85|2212.85|2223.39|2210.39|2226.07|2213.07|2222.84|2209.84|36
1622337840000|2021-05-30 01:24:00|2223.46|2210.46|2222.1|2209.1|2223.7|2210.7|2221.95|2208.95|35
1622337850000|2021-05-30 01:24:10|2222.16|2209.16|2222.39|2209.39|2222.82|2209.82|2222.16|2209.16|35
1622337860000|2021-05-30 01:24:20|2222.14|2209.14|2220.02|2207.02|2222.14|2209.14|2219.46|2206.46|38
1622337870000|2021-05-30 01:24:30|2220.5|2207.5|2218.92|2205.92|2220.5|2207.5|2218.06|2205.06|39
1622337880000|2021-05-30 01:24:40|2218.45|2205.45|2219.96|2206.96|2220.46|2207.46|2217.96|2204.96|37
1622337890000|2021-05-30 01:24:50|2219.75|2206.75|2220.58|2207.58|2220.58|2207.58|2218.73|2205.73|38
1622337900000|2021-05-30 01:25:00|2221.3|2208.3|2219.87|2206.87|2221.58|2208.58|2219.3|2206.3|37
1622337910000|2021-05-30 01:25:10|2219.71|2206.71|2218.61|2205.61|2219.94|2206.94|2218.09|2205.09|38
1622337920000|2021-05-30 01:25:20|2218.74|2205.74|2217.75|2204.75|2219.01|2206.01|2217.75|2204.75|34
1622337930000|2021-05-30 01:25:30|2217.97|2204.97|2217.51|2204.51|2218.07|2205.07|2217.11|2204.11|32
1622337940000|2021-05-30 01:25:40|2217.92|2204.92|2217.85|2204.85|2218.27|2205.27|2217.22|2204.22|34
1622337950000|2021-05-30 01:25:50|2217.9|2204.9|2216.67|2203.67|2217.9|2204.9|2216.46|2203.46|38
1622337960000|2021-05-30 01:26:00|2216.73|2203.73|2214.67|2201.67|2216.93|2203.93|2214.47|2201.47|34
1622337970000|2021-05-30 01:26:10|2214.78|2201.78|2213.91|2200.91|2215.4|2202.4|2213.71|2200.71|39
1622337980000|2021-05-30 01:26:20|2214.38|2201.38|2211.11|2198.11|2215.08|2202.08|2211.1|2198.1|38
1622337990000|2021-05-30 01:26:30|2211.1|2198.1|2211.72|2198.72|2213.17|2200.17|2210.94|2197.94|36
1622338000000|2021-05-30 01:26:40|2211.63|2198.63|2211.08|2198.08|2211.63|2198.63|2210.43|2197.43|39
1622338010000|2021-05-30 01:26:50|2211.14|2198.14|2210.97|2197.97|2211.55|2198.55|2210.42|2197.42|38
1622338020000|2021-05-30 01:27:00|2211.26|2198.26|2208.88|2195.88|2211.26|2198.26|2207.69|2194.69|38
1622338030000|2021-05-30 01:27:10|2209.24|2196.24|2209.13|2196.13|2209.4|2196.4|2207.98|2194.98|38
1622338040000|2021-05-30 01:27:20|2209.27|2196.27|2205.97|2192.97|2209.58|2196.58|2205.5|2192.5|38
1622338050000|2021-05-30 01:27:30|2206.01|2193.01|2204.74|2191.74|2207.09|2194.09|2204.74|2191.74|40
1622338060000|2021-05-30 01:27:40|2204.52|2191.52|2203.28|2190.28|2204.55|2191.55|2202.07|2189.07|36
1622338070000|2021-05-30 01:27:50|2203.17|2190.17|2202.57|2189.57|2204.56|2191.56|2202.37|2189.37|38
1622338080000|2021-05-30 01:28:00|2202.05|2189.05|2203.87|2190.87|2205.17|2192.17|2202.05|2189.05|40
1622338090000|2021-05-30 01:28:10|2203.07|2190.07|2203.62|2190.62|2204.61|2191.61|2202|2189|39
1622338100000|2021-05-30 01:28:20|2203.82|2190.82|2204.95|2191.95|2204.95|2191.95|2203.37|2190.37|36
1622338110000|2021-05-30 01:28:30|2205.51|2192.51|2205.61|2192.61|2205.98|2192.98|2204.49|2191.49|40
1622338120000|2021-05-30 01:28:40|2205.67|2192.67|2204.46|2191.46|2205.67|2192.67|2203.83|2190.83|36
1622338130000|2021-05-30 01:28:50|2204.79|2191.79|2207.91|2194.91|2207.91|2194.91|2204.79|2191.79|37
1622338140000|2021-05-30 01:29:00|2207.92|2194.92|2209.45|2196.45|2210.39|2197.39|2207.92|2194.92|37
1622338150000|2021-05-30 01:29:10|2209.25|2196.25|2210.62|2197.62|2210.74|2197.74|2209|2196|38
1622338160000|2021-05-30 01:29:20|2210.58|2197.58|2209.27|2196.27|2210.77|2197.77|2209.14|2196.14|39
1622338170000|2021-05-30 01:29:30|2209.67|2196.67|2210.01|2197.01|2210.16|2197.16|2208.26|2195.26|38
1622338180000|2021-05-30 01:29:40|2210.09|2197.09|2210.89|2197.89|2211.47|2198.47|2209.8|2196.8|37
1622338190000|2021-05-30 01:29:50|2210.91|2197.91|2212.79|2199.79|2213.31|2200.31|2210.91|2197.91|34
1622338200000|2021-05-30 01:30:00|2212.71|2199.71|2216.34|2203.34|2216.34|2203.34|2212.71|2199.71|37
1622338210000|2021-05-30 01:30:10|2216.35|2203.35|2216.59|2203.59|2217.32|2204.32|2216.24|2203.24|38
1622338220000|2021-05-30 01:30:20|2216.43|2203.43|2212.83|2199.83|2216.82|2203.82|2212.83|2199.83|39
1622338230000|2021-05-30 01:30:30|2212.82|2199.82|2212.65|2199.65|2213.82|2200.82|2212.54|2199.54|37
1622338240000|2021-05-30 01:30:40|2212.74|2199.74|2210.02|2197.02|2212.97|2199.97|2210.02|2197.02|38
1622338250000|2021-05-30 01:30:50|2209.56|2196.56|2210.52|2197.52|2211.05|2198.05|2209.56|2196.56|37
1622338260000|2021-05-30 01:31:00|2210.72|2197.72|2208.75|2195.75|2210.85|2197.85|2208.75|2195.75|38
1622338270000|2021-05-30 01:31:10|2208.67|2195.67|2202.86|2189.86|2208.67|2195.67|2202.63|2189.63|40
1622338280000|2021-05-30 01:31:20|2202.67|2189.67|2202.75|2189.75|2203.83|2190.83|2201.93|2188.93|35
1622338290000|2021-05-30 01:31:30|2203.08|2190.08|2203.66|2190.66|2203.66|2190.66|2202.34|2189.34|35
1622338300000|2021-05-30 01:31:40|2204.33|2191.33|2208.23|2195.23|2208.48|2195.48|2204.33|2191.33|40
1622338310000|2021-05-30 01:31:50|2208.2|2195.2|2209.96|2196.96|2209.96|2196.96|2208.04|2195.04|36
1622338320000|2021-05-30 01:32:00|2209.93|2196.93|2210.3|2197.3|2210.3|2197.3|2208.78|2195.78|32
1622338330000|2021-05-30 01:32:10|2209.57|2196.57|2210.47|2197.47|2210.7|2197.7|2209.37|2196.37|37
1622338340000|2021-05-30 01:32:20|2210.49|2197.49|2211.79|2198.79|2212.17|2199.17|2210.1|2197.1|39
1622338350000|2021-05-30 01:32:30|2211.9|2198.9|2211.2|2198.2|2211.9|2198.9|2209.86|2196.86|36
1622338360000|2021-05-30 01:32:40|2211.38|2198.38|2213.09|2200.09|2214.11|2201.11|2211.38|2198.38|35
1622338370000|2021-05-30 01:32:50|2213.08|2200.08|2217.61|2204.61|2217.63|2204.63|2213.02|2200.02|37
1622338380000|2021-05-30 01:33:00|2218.23|2205.23|2219.69|2206.69|2220.63|2207.63|2218.18|2205.18|36
1622338390000|2021-05-30 01:33:10|2219.89|2206.89|2217.46|2204.46|2220.04|2207.04|2217.46|2204.46|37
1622338400000|2021-05-30 01:33:20|2217.52|2204.52|2213.96|2200.96|2217.99|2204.99|2213.95|2200.95|39
1622338410000|2021-05-30 01:33:30|2213.28|2200.28|2212.63|2199.63|2214.88|2201.88|2212.48|2199.48|34
1622338420000|2021-05-30 01:33:40|2212.92|2199.92|2210.91|2197.91|2213.41|2200.41|2210.69|2197.69|37
1622338430000|2021-05-30 01:33:50|2210.51|2197.51|2211.13|2198.13|2211.13|2198.13|2209.64|2196.64|38
1622338440000|2021-05-30 01:34:00|2211.75|2198.75|2214.25|2201.25|2214.78|2201.78|2211.75|2198.75|39
1622338450000|2021-05-30 01:34:10|2214.22|2201.22|2214.8|2201.8|2214.97|2201.97|2213.5|2200.5|38
1622338460000|2021-05-30 01:34:20|2214.74|2201.74|2216.33|2203.33|2216.6|2203.6|2214.65|2201.65|38
1622338470000|2021-05-30 01:34:30|2216.25|2203.25|2215.8|2202.8|2216.64|2203.64|2215.41|2202.41|33
1622338480000|2021-05-30 01:34:40|2215.91|2202.91|2214.92|2201.92|2216.16|2203.16|2214.57|2201.57|34
1622338490000|2021-05-30 01:34:50|2215.01|2202.01|2216.34|2203.34|2216.39|2203.39|2214.72|2201.72|35
1622338500000|2021-05-30 01:35:00|2216.19|2203.19|2216.86|2203.86|2216.86|2203.86|2215.11|2202.11|36
1622338510000|2021-05-30 01:35:10|2216.85|2203.85|2217.75|2204.75|2217.76|2204.76|2216.81|2203.81|31
1622338520000|2021-05-30 01:35:20|2217.81|2204.81|2218.62|2205.62|2219.07|2206.07|2217.26|2204.26|27
1622338530000|2021-05-30 01:35:30|2218.74|2205.74|2219.13|2206.13|2219.21|2206.21|2217.61|2204.61|37
1622338540000|2021-05-30 01:35:40|2219.14|2206.14|2221.73|2208.73|2221.73|2208.73|2219.04|2206.04|36
1622338550000|2021-05-30 01:35:50|2221.85|2208.85|2223.27|2210.27|2223.27|2210.27|2221.36|2208.36|34
1622338560000|2021-05-30 01:36:00|2223.38|2210.38|2223.11|2210.11|2223.7|2210.7|2221.26|2208.26|38
1622338570000|2021-05-30 01:36:10|2223.14|2210.14|2223.93|2210.93|2225.02|2212.02|2223.14|2210.14|39
1622338580000|2021-05-30 01:36:20|2223.48|2210.48|2223.95|2210.95|2223.95|2210.95|2222.67|2209.67|37
1622338590000|2021-05-30 01:36:30|2224.02|2211.02|2224.25|2211.25|2224.72|2211.72|2223.53|2210.53|37
1622338600000|2021-05-30 01:36:40|2224|2211|2223.52|2210.52|2224|2211|2222.21|2209.21|40
1622338610000|2021-05-30 01:36:50|2223.51|2210.51|2222.86|2209.86|2223.97|2210.97|2222.59|2209.59|39
1622338620000|2021-05-30 01:37:00|2222.84|2209.84|2219.61|2206.61|2222.84|2209.84|2219.61|2206.61|37
1622338630000|2021-05-30 01:37:10|2219.6|2206.6|2218.74|2205.74|2219.61|2206.61|2218.39|2205.39|37
1622338640000|2021-05-30 01:37:20|2218.77|2205.77|2218.47|2205.47|2220.38|2207.38|2218.42|2205.42|37
1622338650000|2021-05-30 01:37:30|2218.41|2205.41|2218.04|2205.04|2219.08|2206.08|2217.99|2204.99|36
1622338660000|2021-05-30 01:37:40|2218.01|2205.01|2217.15|2204.15|2218.43|2205.43|2217.04|2204.04|37
1622338670000|2021-05-30 01:37:50|2217.02|2204.02|2213.21|2200.21|2217.02|2204.02|2213.14|2200.14|38
1622338680000|2021-05-30 01:38:00|2213.08|2200.08|2209.48|2196.48|2213.08|2200.08|2209.43|2196.43|40
1622338690000|2021-05-30 01:38:10|2209.66|2196.66|2211.98|2198.98|2211.98|2198.98|2209.66|2196.66|39
1622338700000|2021-05-30 01:38:20|2211.9|2198.9|2213.24|2200.24|2213.94|2200.94|2211.64|2198.64|38
1622338710000|2021-05-30 01:38:30|2213.36|2200.36|2213.23|2200.23|2214.27|2201.27|2213.22|2200.22|37
1622338720000|2021-05-30 01:38:40|2213.22|2200.22|2213.72|2200.72|2213.72|2200.72|2211.97|2198.97|32
1622338730000|2021-05-30 01:38:50|2213.68|2200.68|2213.45|2200.45|2214.04|2201.04|2213.35|2200.35|35
1622338740000|2021-05-30 01:39:00|2213.73|2200.73|2213.32|2200.32|2213.79|2200.79|2212.3|2199.3|34
1622338750000|2021-05-30 01:39:10|2213.29|2200.29|2214.99|2201.99|2215.18|2202.18|2212.56|2199.56|35
1622338760000|2021-05-30 01:39:20|2215.37|2202.37|2218.24|2205.24|2218.31|2205.31|2215.19|2202.19|36
1622338770000|2021-05-30 01:39:30|2218.12|2205.12|2218.05|2205.05|2218.14|2205.14|2217.32|2204.32|34
1622338780000|2021-05-30 01:39:40|2217.98|2204.98|2216.85|2203.85|2217.98|2204.98|2216.36|2203.36|36
1622338790000|2021-05-30 01:39:50|2216.81|2203.81|2217.07|2204.07|2218.3|2205.3|2216.74|2203.74|38
1622338800000|2021-05-30 01:40:00|2216.54|2203.54|2217.88|2204.88|2217.88|2204.88|2216.52|2203.52|35
1622338810000|2021-05-30 01:40:10|2217.81|2204.81|2217.16|2204.16|2218.6|2205.6|2217.02|2204.02|38
1622338820000|2021-05-30 01:40:20|2217.15|2204.15|2215.79|2202.79|2217.71|2204.71|2215.79|2202.79|36
1622338830000|2021-05-30 01:40:30|2215.78|2202.78|2212.94|2199.94|2215.99|2202.99|2212.76|2199.76|34
1622338840000|2021-05-30 01:40:40|2212.93|2199.93|2213.31|2200.31|2213.89|2200.89|2212.7|2199.7|36
1622338850000|2021-05-30 01:40:50|2213.27|2200.27|2212.02|2199.02|2213.72|2200.72|2211.69|2198.69|38
1622338860000|2021-05-30 01:41:00|2212.03|2199.03|2211.83|2198.83|2214.26|2201.26|2211.8|2198.8|39
1622338870000|2021-05-30 01:41:10|2211.95|2198.95|2212.23|2199.23|2213.23|2200.23|2211.49|2198.49|38
1622338880000|2021-05-30 01:41:20|2212.25|2199.25|2210.04|2197.04|2212.27|2199.27|2209.73|2196.73|31
1622338890000|2021-05-30 01:41:30|2210.03|2197.03|2208.62|2195.62|2210.03|2197.03|2208.56|2195.56|37
1622338900000|2021-05-30 01:41:40|2208.52|2195.52|2207.02|2194.02|2208.85|2195.85|2207.02|2194.02|40
1622338910000|2021-05-30 01:41:50|2206.98|2193.98|2204.04|2191.04|2206.98|2193.98|2204.04|2191.04|38
1622338920000|2021-05-30 01:42:00|2204.03|2191.03|2202.22|2189.22|2204.03|2191.03|2201.41|2188.41|39
1622338930000|2021-05-30 01:42:10|2202.47|2189.47|2204.05|2191.05|2204.21|2191.21|2202.17|2189.17|38
1622338940000|2021-05-30 01:42:20|2204.43|2191.43|2206.09|2193.09|2206.44|2193.44|2204.15|2191.15|39
1622338950000|2021-05-30 01:42:30|2205.97|2192.97|2208.6|2195.6|2208.6|2195.6|2205.6|2192.6|36
1622338960000|2021-05-30 01:42:40|2208.71|2195.71|2210.71|2197.71|2210.85|2197.85|2208.45|2195.45|40
1622338970000|2021-05-30 01:42:50|2210.98|2197.98|2210.01|2197.01|2210.99|2197.99|2208.98|2195.98|35
1622338980000|2021-05-30 01:43:00|2210|2197|2211.41|2198.41|2211.41|2198.41|2209.34|2196.34|33
1622338990000|2021-05-30 01:43:10|2211.44|2198.44|2214.33|2201.33|2214.33|2201.33|2211.39|2198.39|35
1622339000000|2021-05-30 01:43:20|2214.54|2201.54|2213.45|2200.45|2214.59|2201.59|2212.88|2199.88|35
1622339010000|2021-05-30 01:43:30|2213.53|2200.53|2214.83|2201.83|2215.35|2202.35|2213.53|2200.53|35
1622339020000|2021-05-30 01:43:40|2215.08|2202.08|2213.7|2200.7|2215.12|2202.12|2213.55|2200.55|36
1622339030000|2021-05-30 01:43:50|2213.86|2200.86|2211.72|2198.72|2214.27|2201.27|2211.72|2198.72|35
1622339040000|2021-05-30 01:44:00|2211.62|2198.62|2211.84|2198.84|2212.02|2199.02|2211.22|2198.22|33
1622339050000|2021-05-30 01:44:10|2211.86|2198.86|2210.82|2197.82|2213.53|2200.53|2210.82|2197.82|36
1622339060000|2021-05-30 01:44:20|2210.77|2197.77|2212.37|2199.37|2212.73|2199.73|2210.52|2197.52|38
1622339070000|2021-05-30 01:44:30|2212.48|2199.48|2210.78|2197.78|2212.48|2199.48|2210.78|2197.78|36
1622339080000|2021-05-30 01:44:40|2210.87|2197.87|2210.79|2197.79|2211.48|2198.48|2209.46|2196.46|40
1622339090000|2021-05-30 01:44:50|2210.94|2197.94|2211.73|2198.73|2211.75|2198.75|2210.82|2197.82|29
1622339100000|2021-05-30 01:45:00|2211.65|2198.65|2215.44|2202.44|2215.44|2202.44|2211.65|2198.65|33
1622339110000|2021-05-30 01:45:10|2215.51|2202.51|2217.63|2204.63|2218.96|2205.96|2215.51|2202.51|39
1622339120000|2021-05-30 01:45:20|2217.64|2204.64|2218.01|2205.01|2218.01|2205.01|2216.01|2203.01|39
1622339130000|2021-05-30 01:45:30|2218.18|2205.18|2218.72|2205.72|2219.34|2206.34|2218.18|2205.18|39
1622339140000|2021-05-30 01:45:40|2218.47|2205.47|2218.61|2205.61|2218.74|2205.74|2217.75|2204.75|38
1622339150000|2021-05-30 01:45:50|2218.33|2205.33|2218.66|2205.66|2219.64|2206.64|2218.33|2205.33|34
1622339160000|2021-05-30 01:46:00|2219.26|2206.26|2219.51|2206.51|2220.05|2207.05|2218.88|2205.88|36
1622339170000|2021-05-30 01:46:10|2219.49|2206.49|2219.48|2206.48|2219.79|2206.79|2218.91|2205.91|32
1622339180000|2021-05-30 01:46:20|2219.55|2206.55|2221.44|2208.44|2221.49|2208.49|2219.55|2206.55|37
1622339190000|2021-05-30 01:46:30|2221.23|2208.23|2221.72|2208.72|2221.91|2208.91|2221.08|2208.08|35
1622339200000|2021-05-30 01:46:40|2221.52|2208.52|2223.22|2210.22|2223.22|2210.22|2221.2|2208.2|36
1622339210000|2021-05-30 01:46:50|2223.25|2210.25|2222|2209|2223.8|2210.8|2222|2209|37
1622339220000|2021-05-30 01:47:00|2221.86|2208.86|2220.75|2207.75|2221.96|2208.96|2220.1|2207.1|36
1622339230000|2021-05-30 01:47:10|2220.66|2207.66|2224.11|2211.11|2224.11|2211.11|2220.35|2207.35|37
1622339240000|2021-05-30 01:47:20|2224.07|2211.07|2224.95|2211.95|2224.95|2211.95|2223.4|2210.4|33
1622339250000|2021-05-30 01:47:30|2225.3|2212.3|2223.49|2210.49|2225.56|2212.56|2223.13|2210.13|39
1622339260000|2021-05-30 01:47:40|2223.53|2210.53|2224.06|2211.06|2224.2|2211.2|2223.13|2210.13|36
1622339270000|2021-05-30 01:47:50|2224.1|2211.1|2222.35|2209.35|2224.1|2211.1|2222.31|2209.31|39
1622339280000|2021-05-30 01:48:00|2222.34|2209.34|2224.04|2211.04|2224.04|2211.04|2222.17|2209.17|39
1622339290000|2021-05-30 01:48:10|2223.91|2210.91|2223.56|2210.56|2225.18|2212.18|2223.53|2210.53|37
1622339300000|2021-05-30 01:48:20|2223.63|2210.63|2223.88|2210.88|2224.9|2211.9|2223.37|2210.37|39
1622339310000|2021-05-30 01:48:30|2223.66|2210.66|2222.14|2209.14|2223.69|2210.69|2221.95|2208.95|39
1622339320000|2021-05-30 01:48:40|2222.37|2209.37|2222.34|2209.34|2222.91|2209.91|2222.21|2209.21|33
1622339330000|2021-05-30 01:48:50|2222.33|2209.33|2223.11|2210.11|2223.69|2210.69|2222.29|2209.29|32
1622339340000|2021-05-30 01:49:00|2223.12|2210.12|2223.99|2210.99|2224.15|2211.15|2223.12|2210.12|36
1622339350000|2021-05-30 01:49:10|2223.92|2210.92|2223.18|2210.18|2224.05|2211.05|2223.18|2210.18|33
1622339360000|2021-05-30 01:49:20|2223.09|2210.09|2222.68|2209.68|2223.13|2210.13|2222.43|2209.43|32
1622339370000|2021-05-30 01:49:30|2222.72|2209.72|2222.96|2209.96|2222.96|2209.96|2222.23|2209.23|30
1622339380000|2021-05-30 01:49:40|2222.95|2209.95|2223.57|2210.57|2223.77|2210.77|2222.65|2209.65|31
1622339390000|2021-05-30 01:49:50|2223.64|2210.64|2222.49|2209.49|2223.88|2210.88|2222.49|2209.49|36
1622339400000|2021-05-30 01:50:00|2222.39|2209.39|2222.1|2209.1|2222.39|2209.39|2221.77|2208.77|35
1622339410000|2021-05-30 01:50:10|2222.02|2209.02|2224.2|2211.2|2224.23|2211.23|2221.94|2208.94|30
1622339420000|2021-05-30 01:50:20|2224.22|2211.22|2224.51|2211.51|2224.62|2211.62|2224.15|2211.15|20
1622339430000|2021-05-30 01:50:30|2224.53|2211.53|2225.16|2212.16|2225.6|2212.6|2224.52|2211.52|33
1622339440000|2021-05-30 01:50:40|2225.12|2212.12|2224.54|2211.54|2225.61|2212.61|2224.54|2211.54|34
1622339450000|2021-05-30 01:50:50|2224.5|2211.5|2224.81|2211.81|2225.43|2212.43|2224.32|2211.32|35
1622339460000|2021-05-30 01:51:00|2224.84|2211.84|2225.57|2212.57|2225.57|2212.57|2224.35|2211.35|34
1622339470000|2021-05-30 01:51:10|2225.59|2212.59|2225.84|2212.84|2226.12|2213.12|2225.1|2212.1|32
1622339480000|2021-05-30 01:51:20|2225.86|2212.86|2227.61|2214.61|2227.69|2214.69|2225.61|2212.61|37
1622339490000|2021-05-30 01:51:30|2227.62|2214.62|2229.1|2216.1|2229.1|2216.1|2227.54|2214.54|36
1622339500000|2021-05-30 01:51:40|2229.35|2216.35|2229.46|2216.46|2230.48|2217.48|2229.35|2216.35|33
1622339510000|2021-05-30 01:51:50|2229.43|2216.43|2229.62|2216.62|2229.99|2216.99|2228.53|2215.53|33
1622339520000|2021-05-30 01:52:00|2228.41|2215.41|2228.1|2215.1|2229.18|2216.18|2228.03|2215.03|33
1622339530000|2021-05-30 01:52:10|2228.31|2215.31|2226.55|2213.55|2228.31|2215.31|2226.32|2213.32|31
1622339540000|2021-05-30 01:52:20|2226.61|2213.61|2226.88|2213.88|2228.58|2215.58|2226.19|2213.19|36
1622339550000|2021-05-30 01:52:30|2226.86|2213.86|2227.06|2214.06|2227.06|2214.06|2226.38|2213.38|38
1622339560000|2021-05-30 01:52:40|2227.17|2214.17|2226.51|2213.51|2227.17|2214.17|2226.51|2213.51|35
1622339570000|2021-05-30 01:52:50|2226.53|2213.53|2226.93|2213.93|2227.15|2214.15|2226.41|2213.41|33
1622339580000|2021-05-30 01:53:00|2226.96|2213.96|2227.03|2214.03|2227.1|2214.1|2226.84|2213.84|22
1622339590000|2021-05-30 01:53:10|2227.02|2214.02|2225.51|2212.51|2227.02|2214.02|2225.28|2212.28|33
1622339600000|2021-05-30 01:53:20|2225.38|2212.38|2226.47|2213.47|2226.73|2213.73|2225.38|2212.38|34
1622339610000|2021-05-30 01:53:30|2226.48|2213.48|2226.58|2213.58|2226.69|2213.69|2226.43|2213.43|27
1622339620000|2021-05-30 01:53:40|2226.59|2213.59|2228.49|2215.49|2228.49|2215.49|2226.59|2213.59|28
1622339630000|2021-05-30 01:53:50|2228.45|2215.45|2228.4|2215.4|2228.62|2215.62|2227.74|2214.74|30
1622339640000|2021-05-30 01:54:00|2228.39|2215.39|2226.95|2213.95|2228.39|2215.39|2226.92|2213.92|27
1622339650000|2021-05-30 01:54:10|2227.04|2214.04|2227.68|2214.68|2227.82|2214.82|2226.5|2213.5|26
1622339660000|2021-05-30 01:54:20|2228.17|2215.17|2232.05|2219.05|2232.05|2219.05|2228.17|2215.17|37
1622339670000|2021-05-30 01:54:30|2232.13|2219.13|2232.06|2219.06|2232.14|2219.14|2231.52|2218.52|34
1622339680000|2021-05-30 01:54:40|2232.64|2219.64|2232.19|2219.19|2233.2|2220.2|2231.96|2218.96|35
1622339690000|2021-05-30 01:54:50|2232.2|2219.2|2231.65|2218.65|2232.2|2219.2|2231.1|2218.1|38
1622339700000|2021-05-30 01:55:00|2231.66|2218.66|2230.41|2217.41|2231.66|2218.66|2229.9|2216.9|38
1622339710000|2021-05-30 01:55:10|2230.38|2217.38|2230.24|2217.24|2230.42|2217.42|2229.85|2216.85|31
1622339720000|2021-05-30 01:55:20|2230.11|2217.11|2231.15|2218.15|2231.15|2218.15|2229.75|2216.75|34
1622339730000|2021-05-30 01:55:30|2231.06|2218.06|2231.73|2218.73|2231.8|2218.8|2230.22|2217.22|31
1622339740000|2021-05-30 01:55:40|2231.75|2218.75|2233.49|2220.49|2233.66|2220.66|2231.64|2218.64|38
1622339750000|2021-05-30 01:55:50|2233.27|2220.27|2233.74|2220.74|2234.2|2221.2|2232.43|2219.43|40
1622339760000|2021-05-30 01:56:00|2233.68|2220.68|2235.03|2222.03|2235.04|2222.04|2233.68|2220.68|36
1622339770000|2021-05-30 01:56:10|2234.99|2221.99|2233.07|2220.07|2235.09|2222.09|2232.98|2219.98|37
1622339780000|2021-05-30 01:56:20|2232.99|2219.99|2232.77|2219.77|2233.17|2220.17|2232.74|2219.74|35
1622339790000|2021-05-30 01:56:30|2232.75|2219.75|2234.32|2221.32|2234.36|2221.36|2232.68|2219.68|27
1622339800000|2021-05-30 01:56:40|2234.23|2221.23|2232.87|2219.87|2234.23|2221.23|2232.78|2219.78|31
1622339810000|2021-05-30 01:56:50|2232.83|2219.83|2232.77|2219.77|2232.83|2219.83|2232.64|2219.64|23
1622339820000|2021-05-30 01:57:00|2232.74|2219.74|2230.43|2217.43|2232.75|2219.75|2229.97|2216.97|35
1622339830000|2021-05-30 01:57:10|2230.19|2217.19|2229.68|2216.68|2230.7|2217.7|2229.1|2216.1|37
1622339840000|2021-05-30 01:57:20|2229.63|2216.63|2230.09|2217.09|2230.42|2217.42|2229.63|2216.63|32
1622339850000|2021-05-30 01:57:30|2230.1|2217.1|2229.61|2216.61|2230.1|2217.1|2229.47|2216.47|32
1622339860000|2021-05-30 01:57:40|2229.62|2216.62|2228.21|2215.21|2229.66|2216.66|2228.11|2215.11|31
1622339870000|2021-05-30 01:57:50|2228.16|2215.16|2227.39|2214.39|2228.17|2215.17|2227.22|2214.22|34
1622339880000|2021-05-30 01:58:00|2227.27|2214.27|2226.58|2213.58|2227.33|2214.33|2226.1|2213.1|39
1622339890000|2021-05-30 01:58:10|2226.51|2213.51|2227.43|2214.43|2227.43|2214.43|2225.95|2212.95|39
1622339900000|2021-05-30 01:58:20|2227.46|2214.46|2228.69|2215.69|2229.01|2216.01|2227.27|2214.27|35
1622339910000|2021-05-30 01:58:30|2228.91|2215.91|2227.7|2214.7|2230.09|2217.09|2227.67|2214.67|38
1622339920000|2021-05-30 01:58:40|2227.66|2214.66|2227.67|2214.67|2228.62|2215.62|2227.39|2214.39|40
1622339930000|2021-05-30 01:58:50|2227.6|2214.6|2226.37|2213.37|2227.62|2214.62|2226.37|2213.37|33
1622339940000|2021-05-30 01:59:00|2226.26|2213.26|2227.29|2214.29|2227.29|2214.29|2226.1|2213.1|33
1622339950000|2021-05-30 01:59:10|2227.4|2214.4|2229.42|2216.42|2229.55|2216.55|2227.35|2214.35|32
1622339960000|2021-05-30 01:59:20|2229.48|2216.48|2231|2218|2231.41|2218.41|2229.33|2216.33|38
1622339970000|2021-05-30 01:59:30|2231.02|2218.02|2231.4|2218.4|2231.4|2218.4|2230.14|2217.14|34
1622339980000|2021-05-30 01:59:40|2231.42|2218.42|2230.93|2217.93|2231.42|2218.42|2229.84|2216.84|35
1622339990000|2021-05-30 01:59:50|2230.97|2217.97|2231.22|2218.22|2231.41|2218.41|2230.97|2217.97|30
1622340000000|2021-05-30 02:00:00|2231.25|2218.25|2228.59|2215.59|2231.25|2218.25|2228.3|2215.3|36
1622340010000|2021-05-30 02:00:10|2228.7|2215.7|2227.89|2214.89|2228.7|2215.7|2227.87|2214.87|36
1622340020000|2021-05-30 02:00:20|2227.87|2214.87|2227.16|2214.16|2227.87|2214.87|2227.08|2214.08|36
1622340030000|2021-05-30 02:00:30|2227.21|2214.21|2229.05|2216.05|2229.59|2216.59|2227.21|2214.21|36
1622340040000|2021-05-30 02:00:40|2229.07|2216.07|2231.21|2218.21|2231.29|2218.29|2228.89|2215.89|32
1622340050000|2021-05-30 02:00:50|2231.2|2218.2|2229.32|2216.32|2231.2|2218.2|2229.08|2216.08|34
1622340060000|2021-05-30 02:01:00|2229.33|2216.33|2228.37|2215.37|2229.41|2216.41|2228.17|2215.17|29
1622340070000|2021-05-30 02:01:10|2228.32|2215.32|2227.35|2214.35|2228.32|2215.32|2227.35|2214.35|32
1622340080000|2021-05-30 02:01:20|2227.19|2214.19|2227.45|2214.45|2228.06|2215.06|2226.84|2213.84|37
1622340090000|2021-05-30 02:01:30|2227.38|2214.38|2226.41|2213.41|2227.38|2214.38|2226.39|2213.39|39
1622340100000|2021-05-30 02:01:40|2226.42|2213.42|2226.55|2213.55|2227.32|2214.32|2226.15|2213.15|37
1622340110000|2021-05-30 02:01:50|2226.31|2213.31|2226.43|2213.43|2227.78|2214.78|2225.8|2212.8|36
1622340120000|2021-05-30 02:02:00|2226.44|2213.44|2226.65|2213.65|2226.69|2213.69|2225.96|2212.96|28
1622340130000|2021-05-30 02:02:10|2226.48|2213.48|2226.95|2213.95|2227.23|2214.23|2226.39|2213.39|33
1622340140000|2021-05-30 02:02:20|2226.96|2213.96|2228.01|2215.01|2228.35|2215.35|2226.96|2213.96|34
1622340150000|2021-05-30 02:02:30|2228.03|2215.03|2226.97|2213.97|2228.03|2215.03|2226.9|2213.9|35
1622340160000|2021-05-30 02:02:40|2226.96|2213.96|2227.12|2214.12|2227.33|2214.33|2226.75|2213.75|33
1622340170000|2021-05-30 02:02:50|2227.19|2214.19|2226.78|2213.78|2227.2|2214.2|2226.69|2213.69|20
1622340180000|2021-05-30 02:03:00|2227.1|2214.1|2227.02|2214.02|2227.46|2214.46|2226.73|2213.73|27
1622340190000|2021-05-30 02:03:10|2227.03|2214.03|2226.45|2213.45|2227.06|2214.06|2226.34|2213.34|31
1622340200000|2021-05-30 02:03:20|2226.48|2213.48|2226.22|2213.22|2226.49|2213.49|2226.14|2213.14|20
1622340210000|2021-05-30 02:03:30|2226.15|2213.15|2225.66|2212.66|2226.3|2213.3|2225.66|2212.66|31
1622340220000|2021-05-30 02:03:40|2225.57|2212.57|2225.84|2212.84|2227.14|2214.14|2225.57|2212.57|37
1622340230000|2021-05-30 02:03:50|2225.95|2212.95|2225.58|2212.58|2225.95|2212.95|2225.33|2212.33|29
1622340240000|2021-05-30 02:04:00|2225.48|2212.48|2224.83|2211.83|2225.57|2212.57|2224.4|2211.4|35
1622340250000|2021-05-30 02:04:10|2224.85|2211.85|2224.34|2211.34|2224.91|2211.91|2224.34|2211.34|37
1622340260000|2021-05-30 02:04:20|2224.31|2211.31|2221.85|2208.85|2224.4|2211.4|2221.85|2208.85|34
1622340270000|2021-05-30 02:04:30|2221.63|2208.63|2221.59|2208.59|2222.43|2209.43|2221.14|2208.14|38
1622340280000|2021-05-30 02:04:40|2221.57|2208.57|2222.49|2209.49|2222.49|2209.49|2221.56|2208.56|31
1622340290000|2021-05-30 02:04:50|2222.51|2209.51|2222.29|2209.29|2222.81|2209.81|2221.62|2208.62|33
1622340300000|2021-05-30 02:05:00|2222.3|2209.3|2225.86|2212.86|2225.92|2212.92|2222.3|2209.3|36
1622340310000|2021-05-30 02:05:10|2225.9|2212.9|2226.85|2213.85|2226.85|2213.85|2225.42|2212.42|34
1622340320000|2021-05-30 02:05:20|2226.61|2213.61|2228.4|2215.4|2228.77|2215.77|2226.34|2213.34|35
1622340330000|2021-05-30 02:05:30|2228.1|2215.1|2232.34|2219.34|2232.34|2219.34|2228.1|2215.1|37
1622340340000|2021-05-30 02:05:40|2233.12|2220.12|2238.57|2225.57|2239.29|2226.29|2233.01|2220.01|38
1622340350000|2021-05-30 02:05:50|2238.72|2225.72|2241.44|2228.44|2242.16|2229.16|2238.53|2225.53|35
1622340360000|2021-05-30 02:06:00|2241.52|2228.52|2240.75|2227.75|2242.77|2229.77|2240.3|2227.3|37
1622340370000|2021-05-30 02:06:10|2240.54|2227.54|2239.12|2226.12|2240.56|2227.56|2238.68|2225.68|35
1622340380000|2021-05-30 02:06:20|2239.09|2226.09|2240.51|2227.51|2240.52|2227.52|2239.03|2226.03|35
1622340390000|2021-05-30 02:06:30|2240.45|2227.45|2238.52|2225.52|2240.53|2227.53|2238.52|2225.52|37
1622340400000|2021-05-30 02:06:40|2238.51|2225.51|2239.75|2226.75|2239.75|2226.75|2238.51|2225.51|34
1622340410000|2021-05-30 02:06:50|2239.74|2226.74|2239.87|2226.87|2240.68|2227.68|2239.52|2226.52|35
1622340420000|2021-05-30 02:07:00|2239.86|2226.86|2238.3|2225.3|2239.86|2226.86|2238.09|2225.09|37
1622340430000|2021-05-30 02:07:10|2238.35|2225.35|2237.32|2224.32|2238.35|2225.35|2237.08|2224.08|37
1622340440000|2021-05-30 02:07:20|2237.24|2224.24|2237.83|2224.83|2237.83|2224.83|2237.09|2224.09|34
1622340450000|2021-05-30 02:07:30|2237.87|2224.87|2239.82|2226.82|2239.89|2226.89|2237.75|2224.75|38
1622340460000|2021-05-30 02:07:40|2239.83|2226.83|2244.12|2231.12|2244.13|2231.13|2239.83|2226.83|35
1622340470000|2021-05-30 02:07:50|2244.08|2231.08|2245.21|2232.21|2246.46|2233.46|2243.98|2230.98|37
1622340480000|2021-05-30 02:08:00|2245.22|2232.22|2245.08|2232.08|2245.22|2232.22|2243.15|2230.15|37
1622340490000|2021-05-30 02:08:10|2245.2|2232.2|2247.98|2234.98|2247.98|2234.98|2244.15|2231.15|38
1622340500000|2021-05-30 02:08:20|2248.03|2235.03|2245.27|2232.27|2248.98|2235.98|2245.12|2232.12|37
1622340510000|2021-05-30 02:08:30|2245.34|2232.34|2244.62|2231.62|2245.34|2232.34|2244.26|2231.26|37
1622340520000|2021-05-30 02:08:40|2244.59|2231.59|2244.44|2231.44|2244.67|2231.67|2243.85|2230.85|37
1622340530000|2021-05-30 02:08:50|2244.41|2231.41|2242.08|2229.08|2244.74|2231.74|2242.08|2229.08|35
1622340540000|2021-05-30 02:09:00|2241.99|2228.99|2239.52|2226.52|2241.99|2228.99|2239.51|2226.51|36
1622340550000|2021-05-30 02:09:10|2239.31|2226.31|2238.92|2225.92|2240.93|2227.93|2238.92|2225.92|38
1622340560000|2021-05-30 02:09:20|2238.93|2225.93|2242.25|2229.25|2243.8|2230.8|2238.93|2225.93|38
1622340570000|2021-05-30 02:09:30|2242.24|2229.24|2243.42|2230.42|2243.42|2230.42|2242|2229|38
1622340580000|2021-05-30 02:09:40|2243.72|2230.72|2244.34|2231.34|2246.03|2233.03|2243.72|2230.72|38
1622340590000|2021-05-30 02:09:50|2244.22|2231.22|2244.95|2231.95|2245.15|2232.15|2243.99|2230.99|37
1622340600000|2021-05-30 02:10:00|2244.94|2231.94|2246.35|2233.35|2246.37|2233.37|2243.65|2230.65|35
1622340610000|2021-05-30 02:10:10|2246.41|2233.41|2245.85|2232.85|2247.13|2234.13|2245.85|2232.85|36
1622340620000|2021-05-30 02:10:20|2245.66|2232.66|2245.71|2232.71|2246.08|2233.08|2245.41|2232.41|34
1622340630000|2021-05-30 02:10:30|2245.85|2232.85|2244.76|2231.76|2246.8|2233.8|2244.72|2231.72|38
1622340640000|2021-05-30 02:10:40|2244.75|2231.75|2243.97|2230.97|2245.02|2232.02|2243.48|2230.48|38
1622340650000|2021-05-30 02:10:50|2243.94|2230.94|2243.9|2230.9|2244.58|2231.58|2243.9|2230.9|37
1622340660000|2021-05-30 02:11:00|2243.69|2230.69|2240.55|2227.55|2243.74|2230.74|2240.55|2227.55|40
1622340670000|2021-05-30 02:11:10|2240.49|2227.49|2239.33|2226.33|2240.49|2227.49|2239.33|2226.33|39
1622340680000|2021-05-30 02:11:20|2239.41|2226.41|2239.47|2226.47|2240.21|2227.21|2239.07|2226.07|39
1622340690000|2021-05-30 02:11:30|2239.43|2226.43|2240.04|2227.04|2241.28|2228.28|2239.43|2226.43|34
1622340700000|2021-05-30 02:11:40|2239.98|2226.98|2239.93|2226.93|2240.06|2227.06|2239.35|2226.35|35
1622340710000|2021-05-30 02:11:50|2239.81|2226.81|2240.86|2227.86|2240.95|2227.95|2239.28|2226.28|37
1622340720000|2021-05-30 02:12:00|2240.85|2227.85|2240.33|2227.33|2241.61|2228.61|2240.11|2227.11|36
1622340730000|2021-05-30 02:12:10|2240.38|2227.38|2240.41|2227.41|2240.72|2227.72|2239.86|2226.86|33
1622340740000|2021-05-30 02:12:20|2240.36|2227.36|2242.45|2229.45|2242.45|2229.45|2239.93|2226.93|35
1622340750000|2021-05-30 02:12:30|2242.48|2229.48|2242|2229|2243.34|2230.34|2241.63|2228.63|35
1622340760000|2021-05-30 02:12:40|2241.96|2228.96|2240.15|2227.15|2241.98|2228.98|2240.1|2227.1|31
1622340770000|2021-05-30 02:12:50|2240.26|2227.26|2240.72|2227.72|2241.13|2228.13|2240.12|2227.12|29
1622340780000|2021-05-30 02:13:00|2240.7|2227.7|2240.35|2227.35|2240.79|2227.79|2239.1|2226.1|35
1622340790000|2021-05-30 02:13:10|2240.37|2227.37|2239.81|2226.81|2240.72|2227.72|2239.23|2226.23|35
1622340800000|2021-05-30 02:13:20|2239.75|2226.75|2239.77|2226.77|2240.27|2227.27|2239.17|2226.17|32
1622340810000|2021-05-30 02:13:30|2239.74|2226.74|2240.33|2227.33|2240.33|2227.33|2239.16|2226.16|27
1622340820000|2021-05-30 02:13:40|2240.37|2227.37|2239.42|2226.42|2240.66|2227.66|2239.42|2226.42|34
1622340830000|2021-05-30 02:13:50|2239.48|2226.48|2239.11|2226.11|2239.75|2226.75|2238.95|2225.95|29
1622340840000|2021-05-30 02:14:00|2239.04|2226.04|2239.85|2226.85|2240.47|2227.47|2239.04|2226.04|31
1622340850000|2021-05-30 02:14:10|2239.79|2226.79|2240.28|2227.28|2240.44|2227.44|2239.31|2226.31|26
1622340860000|2021-05-30 02:14:20|2240.23|2227.23|2242.91|2229.91|2242.92|2229.92|2239.89|2226.89|30
1622340870000|2021-05-30 02:14:30|2242.84|2229.84|2241.53|2228.53|2242.84|2229.84|2240.5|2227.5|37
1622340880000|2021-05-30 02:14:40|2241.51|2228.51|2241.68|2228.68|2241.75|2228.75|2239.81|2226.81|38
1622340890000|2021-05-30 02:14:50|2241.62|2228.62|2240.1|2227.1|2241.62|2228.62|2240.03|2227.03|30
1622340900000|2021-05-30 02:15:00|2240.22|2227.22|2241.84|2228.84|2241.98|2228.98|2240.22|2227.22|36
1622340910000|2021-05-30 02:15:10|2241.8|2228.8|2242.8|2229.8|2242.86|2229.86|2241.79|2228.79|32
1622340920000|2021-05-30 02:15:20|2242.68|2229.68|2245.47|2232.47|2245.94|2232.94|2242.68|2229.68|38
1622340930000|2021-05-30 02:15:30|2245.39|2232.39|2245.94|2232.94|2246.03|2233.03|2245.39|2232.39|31
1622340940000|2021-05-30 02:15:40|2245.88|2232.88|2246.29|2233.29|2246.51|2233.51|2245.54|2232.54|34
1622340950000|2021-05-30 02:15:50|2246.28|2233.28|2247.6|2234.6|2247.91|2234.91|2246.01|2233.01|38
1622340960000|2021-05-30 02:16:00|2247.67|2234.67|2250.7|2237.7|2250.93|2237.93|2247.67|2234.67|39
1622340970000|2021-05-30 02:16:10|2250.77|2237.77|2251.77|2238.77|2252.2|2239.2|2249.85|2236.85|37
1622340980000|2021-05-30 02:16:20|2251.76|2238.76|2251.18|2238.18|2252.03|2239.03|2250.82|2237.82|38
1622340990000|2021-05-30 02:16:30|2251.53|2238.53|2251.8|2238.8|2251.8|2238.8|2249.57|2236.57|39
1622341000000|2021-05-30 02:16:40|2251.7|2238.7|2252.39|2239.39|2252.99|2239.99|2251.47|2238.47|37
1622341010000|2021-05-30 02:16:50|2252.38|2239.38|2252.33|2239.33|2252.64|2239.64|2252.14|2239.14|32
1622341020000|2021-05-30 02:17:00|2252.28|2239.28|2252.14|2239.14|2252.73|2239.73|2251.44|2238.44|37
1622341030000|2021-05-30 02:17:10|2252.03|2239.03|2250.62|2237.62|2252.03|2239.03|2250.24|2237.24|37
1622341040000|2021-05-30 02:17:20|2250.59|2237.59|2251.08|2238.08|2251.08|2238.08|2250.42|2237.42|38
1622341050000|2021-05-30 02:17:30|2251.05|2238.05|2251.92|2238.92|2252.26|2239.26|2251|2238|37
1622341060000|2021-05-30 02:17:40|2251.96|2238.96|2250.37|2237.37|2252|2239|2250.33|2237.33|33
1622341070000|2021-05-30 02:17:50|2250.39|2237.39|2250.87|2237.87|2251.02|2238.02|2249.88|2236.88|38
1622341080000|2021-05-30 02:18:00|2250.92|2237.92|2251.7|2238.7|2252.25|2239.25|2250.38|2237.38|40
1622341090000|2021-05-30 02:18:10|2251.78|2238.78|2250.53|2237.53|2252.1|2239.1|2250.31|2237.31|37
1622341100000|2021-05-30 02:18:20|2250.5|2237.5|2251.93|2238.93|2251.93|2238.93|2250.32|2237.32|36
1622341110000|2021-05-30 02:18:30|2251.91|2238.91|2250.8|2237.8|2251.91|2238.91|2250.8|2237.8|30
1622341120000|2021-05-30 02:18:40|2250.78|2237.78|2251.9|2238.9|2252.96|2239.96|2250.72|2237.72|38
1622341130000|2021-05-30 02:18:50|2251.85|2238.85|2253.46|2240.46|2253.46|2240.46|2251.67|2238.67|35
1622341140000|2021-05-30 02:19:00|2253.49|2240.49|2254.46|2241.46|2254.53|2241.53|2252.98|2239.98|35
1622341150000|2021-05-30 02:19:10|2254.44|2241.44|2254.22|2241.22|2254.59|2241.59|2253.77|2240.77|36
1622341160000|2021-05-30 02:19:20|2254.24|2241.24|2254.6|2241.6|2254.71|2241.71|2253.63|2240.63|35
1622341170000|2021-05-30 02:19:30|2254.68|2241.68|2256.47|2243.47|2256.78|2243.78|2254.64|2241.64|36
1622341180000|2021-05-30 02:19:40|2256.64|2243.64|2259.11|2246.11|2259.91|2246.91|2256.37|2243.37|40
1622341190000|2021-05-30 02:19:50|2259.04|2246.04|2257.42|2244.42|2259.04|2246.04|2257.42|2244.42|37
1622341200000|2021-05-30 02:20:00|2257.41|2244.41|2262.72|2249.72|2262.72|2249.72|2257.41|2244.41|39
1622341210000|2021-05-30 02:20:10|2262.53|2249.53|2262.09|2249.09|2262.69|2249.69|2261.89|2248.89|36
1622341220000|2021-05-30 02:20:20|2262.22|2249.22|2263.62|2250.62|2263.62|2250.62|2262.01|2249.01|38
1622341230000|2021-05-30 02:20:30|2263.56|2250.56|2263.36|2250.36|2263.61|2250.61|2262.44|2249.44|38
1622341240000|2021-05-30 02:20:40|2263.24|2250.24|2263|2250|2264.44|2251.44|2262.66|2249.66|37
1622341250000|2021-05-30 02:20:50|2263.05|2250.05|2262.06|2249.06|2263.37|2250.37|2261.75|2248.75|35
1622341260000|2021-05-30 02:21:00|2262.13|2249.13|2259.24|2246.24|2262.47|2249.47|2258.75|2245.75|34
1622341270000|2021-05-30 02:21:10|2259.35|2246.35|2259.01|2246.01|2259.36|2246.36|2258.36|2245.36|38
1622341280000|2021-05-30 02:21:20|2259.04|2246.04|2256.23|2243.23|2259.33|2246.33|2256.23|2243.23|33
1622341290000|2021-05-30 02:21:30|2256.2|2243.2|2254.88|2241.88|2256.2|2243.2|2254.37|2241.37|31
1622341300000|2021-05-30 02:21:40|2254.79|2241.79|2256.15|2243.15|2256.15|2243.15|2254.69|2241.69|34
1622341310000|2021-05-30 02:21:50|2256.12|2243.12|2255.64|2242.64|2256.5|2243.5|2254.34|2241.34|36
1622341320000|2021-05-30 02:22:00|2255.65|2242.65|2254.72|2241.72|2255.65|2242.65|2254.62|2241.62|28
1622341330000|2021-05-30 02:22:10|2254.71|2241.71|2253.99|2240.99|2254.71|2241.71|2253.48|2240.48|34
1622341340000|2021-05-30 02:22:20|2254.12|2241.12|2252.6|2239.6|2254.13|2241.13|2252.31|2239.31|37
1622341350000|2021-05-30 02:22:30|2252.52|2239.52|2251.27|2238.27|2252.52|2239.52|2250.44|2237.44|38
1622341360000|2021-05-30 02:22:40|2251.4|2238.4|2252.64|2239.64|2253.45|2240.45|2251.4|2238.4|34
1622341370000|2021-05-30 02:22:50|2252.36|2239.36|2252.1|2239.1|2253.05|2240.05|2251.36|2238.36|36
1622341380000|2021-05-30 02:23:00|2252.09|2239.09|2254.9|2241.9|2255.08|2242.08|2252.07|2239.07|35
1622341390000|2021-05-30 02:23:10|2254.91|2241.91|2253.67|2240.67|2254.92|2241.92|2253.32|2240.32|34
1622341400000|2021-05-30 02:23:20|2253.72|2240.72|2253.76|2240.76|2254.45|2241.45|2253.49|2240.49|40
1622341410000|2021-05-30 02:23:30|2253.8|2240.8|2252.14|2239.14|2254.98|2241.98|2252.14|2239.14|36
1622341420000|2021-05-30 02:23:40|2252.16|2239.16|2251.31|2238.31|2252.85|2239.85|2251.31|2238.31|38
1622341430000|2021-05-30 02:23:50|2251.28|2238.28|2249.25|2236.25|2251.28|2238.28|2249.17|2236.17|36
1622341440000|2021-05-30 02:24:00|2249.4|2236.4|2249.46|2236.46|2249.75|2236.75|2249.04|2236.04|34
1622341450000|2021-05-30 02:24:10|2249.41|2236.41|2252.5|2239.5|2252.54|2239.54|2249.41|2236.41|36
1622341460000|2021-05-30 02:24:20|2252.85|2239.85|2252.43|2239.43|2253.57|2240.57|2252.34|2239.34|32
1622341470000|2021-05-30 02:24:30|2252.6|2239.6|2254.68|2241.68|2254.68|2241.68|2252.01|2239.01|35
1622341480000|2021-05-30 02:24:40|2254.71|2241.71|2252.74|2239.74|2255.29|2242.29|2252.71|2239.71|40
1622341490000|2021-05-30 02:24:50|2252.83|2239.83|2250.6|2237.6|2252.84|2239.84|2250.45|2237.45|36
1622341500000|2021-05-30 02:25:00|2250.49|2237.49|2254.06|2241.06|2254.07|2241.07|2250.49|2237.49|35
1622341510000|2021-05-30 02:25:10|2254.02|2241.02|2254.96|2241.96|2254.98|2241.98|2253.31|2240.31|36
1622341520000|2021-05-30 02:25:20|2254.88|2241.88|2255.62|2242.62|2256.46|2243.46|2254.79|2241.79|36
1622341530000|2021-05-30 02:25:30|2255.63|2242.63|2259.01|2246.01|2259.01|2246.01|2255.63|2242.63|33
1622341540000|2021-05-30 02:25:40|2258.96|2245.96|2256.29|2243.29|2258.96|2245.96|2256.24|2243.24|34
1622341550000|2021-05-30 02:25:50|2256.32|2243.32|2256.51|2243.51|2256.69|2243.69|2254.84|2241.84|38
1622341560000|2021-05-30 02:26:00|2256.59|2243.59|2254.95|2241.95|2256.63|2243.63|2254.77|2241.77|34
1622341570000|2021-05-30 02:26:10|2255.01|2242.01|2256.81|2243.81|2256.82|2243.82|2254.48|2241.48|37
1622341580000|2021-05-30 02:26:20|2256.82|2243.82|2257.64|2244.64|2258.44|2245.44|2256.76|2243.76|33
1622341590000|2021-05-30 02:26:30|2257.53|2244.53|2256.84|2243.84|2258.21|2245.21|2256.41|2243.41|32
1622341600000|2021-05-30 02:26:40|2256.81|2243.81|2257.27|2244.27|2257.84|2244.84|2256.81|2243.81|33
1622341610000|2021-05-30 02:26:50|2258.15|2245.15|2261.48|2248.48|2261.48|2248.48|2258.15|2245.15|34
1622341620000|2021-05-30 02:27:00|2262|2249|2260.38|2247.38|2262.34|2249.34|2259.61|2246.61|38
1622341630000|2021-05-30 02:27:10|2260.34|2247.34|2260.06|2247.06|2260.54|2247.54|2259|2246|40
1622341640000|2021-05-30 02:27:20|2260.75|2247.75|2263.65|2250.65|2264.05|2251.05|2260.68|2247.68|40
1622341650000|2021-05-30 02:27:30|2263.47|2250.47|2264.72|2251.72|2264.72|2251.72|2263.09|2250.09|36
1622341660000|2021-05-30 02:27:40|2264.68|2251.68|2265.62|2252.62|2266.88|2253.88|2264.46|2251.46|35
1622341670000|2021-05-30 02:27:50|2265.49|2252.49|2262.36|2249.36|2265.49|2252.49|2262.36|2249.36|33
1622341680000|2021-05-30 02:28:00|2262.37|2249.37|2262.51|2249.51|2263.97|2250.97|2261.93|2248.93|37
1622341690000|2021-05-30 02:28:10|2262.5|2249.5|2260.88|2247.88|2262.5|2249.5|2260.61|2247.61|38
1622341700000|2021-05-30 02:28:20|2260.79|2247.79|2261.63|2248.63|2261.92|2248.92|2259.95|2246.95|38
1622341710000|2021-05-30 02:28:30|2261.55|2248.55|2263.74|2250.74|2263.83|2250.83|2260.07|2247.07|40
1622341720000|2021-05-30 02:28:40|2263.75|2250.75|2265.14|2252.14|2265.14|2252.14|2262.92|2249.92|37
1622341730000|2021-05-30 02:28:50|2265.03|2252.03|2265.87|2252.87|2265.87|2252.87|2264.31|2251.31|34
1622341740000|2021-05-30 02:29:00|2265.93|2252.93|2266.45|2253.45|2267.02|2254.02|2265.07|2252.07|40
1622341750000|2021-05-30 02:29:10|2266.5|2253.5|2264.52|2251.52|2266.5|2253.5|2264.52|2251.52|35
1622341760000|2021-05-30 02:29:20|2264.49|2251.49|2263.18|2250.18|2265.37|2252.37|2262.64|2249.64|39
1622341770000|2021-05-30 02:29:30|2263.28|2250.28|2265.45|2252.45|2265.45|2252.45|2263.28|2250.28|38
1622341780000|2021-05-30 02:29:40|2265.44|2252.44|2265.23|2252.23|2266.65|2253.65|2264.59|2251.59|36
1622341790000|2021-05-30 02:29:50|2265.31|2252.31|2265.73|2252.73|2265.73|2252.73|2264.27|2251.27|35
1622341800000|2021-05-30 02:30:00|2265.71|2252.71|2262.28|2249.28|2265.79|2252.79|2262.28|2249.28|38
1622341810000|2021-05-30 02:30:10|2262.12|2249.12|2259.76|2246.76|2262.12|2249.12|2259.76|2246.76|38
1622341820000|2021-05-30 02:30:20|2259.75|2246.75|2258.67|2245.67|2260.22|2247.22|2258.66|2245.66|39
1622341830000|2021-05-30 02:30:30|2258.68|2245.68|2258.65|2245.65|2259.18|2246.18|2258.64|2245.64|37
1622341840000|2021-05-30 02:30:40|2258.72|2245.72|2259.63|2246.63|2259.97|2246.97|2258.59|2245.59|34
1622341850000|2021-05-30 02:30:50|2259.68|2246.68|2261.17|2248.17|2261.62|2248.62|2259.68|2246.68|36
1622341860000|2021-05-30 02:31:00|2261.21|2248.21|2261.81|2248.81|2263.09|2250.09|2261.21|2248.21|33
1622341870000|2021-05-30 02:31:10|2262.08|2249.08|2262.57|2249.57|2263.09|2250.09|2262.08|2249.08|35
1622341880000|2021-05-30 02:31:20|2262.55|2249.55|2262.29|2249.29|2262.87|2249.87|2261.77|2248.77|31
1622341890000|2021-05-30 02:31:30|2262.3|2249.3|2264.78|2251.78|2264.78|2251.78|2261.97|2248.97|37
1622341900000|2021-05-30 02:31:40|2264.81|2251.81|2267.98|2254.98|2269.27|2256.27|2264.81|2251.81|35
1622341910000|2021-05-30 02:31:50|2268.04|2255.04|2266.22|2253.22|2268.04|2255.04|2266.16|2253.16|39
1622341920000|2021-05-30 02:32:00|2266.33|2253.33|2267.09|2254.09|2268.26|2255.26|2266.32|2253.32|36
1622341930000|2021-05-30 02:32:10|2267.04|2254.04|2267.38|2254.38|2267.62|2254.62|2266.47|2253.47|37
1622341940000|2021-05-30 02:32:20|2267.4|2254.4|2268.01|2255.01|2268.01|2255.01|2266.02|2253.02|38
1622341950000|2021-05-30 02:32:30|2268.24|2255.24|2268.79|2255.79|2269.35|2256.35|2267.15|2254.15|38
1622341960000|2021-05-30 02:32:40|2268.81|2255.81|2267.98|2254.98|2268.88|2255.88|2267.97|2254.97|37
1622341970000|2021-05-30 02:32:50|2268.06|2255.06|2271.66|2258.66|2271.81|2258.81|2268.06|2255.06|39
1622341980000|2021-05-30 02:33:00|2271.69|2258.69|2272.04|2259.04|2274.03|2261.03|2271.69|2258.69|39
1622341990000|2021-05-30 02:33:10|2272.08|2259.08|2270.55|2257.55|2272.66|2259.66|2270.54|2257.54|35
1622342000000|2021-05-30 02:33:20|2270.52|2257.52|2269.85|2256.85|2270.81|2257.81|2269.42|2256.42|38
1622342010000|2021-05-30 02:33:30|2269.92|2256.92|2270.35|2257.35|2272|2259|2269.92|2256.92|36
1622342020000|2021-05-30 02:33:40|2270.31|2257.31|2269.95|2256.95|2271.05|2258.05|2269.94|2256.94|37
1622342030000|2021-05-30 02:33:50|2269.87|2256.87|2269.97|2256.97|2270.75|2257.75|2269.76|2256.76|37
1622342040000|2021-05-30 02:34:00|2269.96|2256.96|2271.17|2258.17|2271.17|2258.17|2269.94|2256.94|39
1622342050000|2021-05-30 02:34:10|2271.15|2258.15|2270.86|2257.86|2271.15|2258.15|2270.63|2257.63|35
1622342060000|2021-05-30 02:34:20|2270.75|2257.75|2270.04|2257.04|2271.09|2258.09|2269.63|2256.63|37
1622342070000|2021-05-30 02:34:30|2270.03|2257.03|2271.39|2258.39|2271.45|2258.45|2269.35|2256.35|34
1622342080000|2021-05-30 02:34:40|2271.54|2258.54|2271.08|2258.08|2271.95|2258.95|2271.08|2258.08|33
1622342090000|2021-05-30 02:34:50|2271.15|2258.15|2272.98|2259.98|2272.98|2259.98|2270.97|2257.97|32
1622342100000|2021-05-30 02:35:00|2273.15|2260.15|2271.57|2258.57|2273.15|2260.15|2271.4|2258.4|39
1622342110000|2021-05-30 02:35:10|2271.56|2258.56|2271.15|2258.15|2271.56|2258.56|2270.63|2257.63|36
1622342120000|2021-05-30 02:35:20|2271.16|2258.16|2273|2260|2273.4|2260.4|2271.12|2258.12|39
1622342130000|2021-05-30 02:35:30|2273.04|2260.04|2272.66|2259.66|2273.36|2260.36|2272.66|2259.66|35
1622342140000|2021-05-30 02:35:40|2272.75|2259.75|2272.4|2259.4|2273.32|2260.32|2271.88|2258.88|37
1622342150000|2021-05-30 02:35:50|2272.35|2259.35|2272.25|2259.25|2273.3|2260.3|2272.14|2259.14|36
1622342160000|2021-05-30 02:36:00|2272.32|2259.32|2273.23|2260.23|2274.05|2261.05|2272.22|2259.22|35
1622342170000|2021-05-30 02:36:10|2273.33|2260.33|2271.34|2258.34|2273.42|2260.42|2271.2|2258.2|38
1622342180000|2021-05-30 02:36:20|2271.32|2258.32|2271.54|2258.54|2272|2259|2271.23|2258.23|36
1622342190000|2021-05-30 02:36:30|2270.77|2257.77|2270.02|2257.02|2271.5|2258.5|2270.01|2257.01|34
1622342200000|2021-05-30 02:36:40|2269.99|2256.99|2270.51|2257.51|2270.75|2257.75|2269.35|2256.35|37
1622342210000|2021-05-30 02:36:50|2270.61|2257.61|2269.43|2256.43|2270.73|2257.73|2269.43|2256.43|31
1622342220000|2021-05-30 02:37:00|2270.31|2257.31|2269.14|2256.14|2270.44|2257.44|2268.48|2255.48|37
1622342230000|2021-05-30 02:37:10|2269.29|2256.29|2271.41|2258.41|2271.41|2258.41|2269.29|2256.29|33
1622342240000|2021-05-30 02:37:20|2271.43|2258.43|2271.18|2258.18|2271.77|2258.77|2270.72|2257.72|33
1622342250000|2021-05-30 02:37:30|2271.25|2258.25|2271.41|2258.41|2271.99|2258.99|2270.97|2257.97|32
1622342260000|2021-05-30 02:37:40|2271.4|2258.4|2271.22|2258.22|2271.58|2258.58|2270.94|2257.94|29
1622342270000|2021-05-30 02:37:50|2271.12|2258.12|2269.9|2256.9|2271.14|2258.14|2269.62|2256.62|33
1622342280000|2021-05-30 02:38:00|2269.91|2256.91|2270.68|2257.68|2271.11|2258.11|2269.91|2256.91|33
1622342290000|2021-05-30 02:38:10|2270.69|2257.69|2269.79|2256.79|2270.79|2257.79|2269.54|2256.54|30
1622342300000|2021-05-30 02:38:20|2269.76|2256.76|2267.82|2254.82|2269.78|2256.78|2267.82|2254.82|29
1622342310000|2021-05-30 02:38:30|2267.66|2254.66|2267.85|2254.85|2268.36|2255.36|2267.6|2254.6|34
1622342320000|2021-05-30 02:38:40|2267.84|2254.84|2267.94|2254.94|2268.24|2255.24|2267.59|2254.59|28
1622342330000|2021-05-30 02:38:50|2268.11|2255.11|2269.32|2256.32|2270.19|2257.19|2268.11|2255.11|39
1622342340000|2021-05-30 02:39:00|2269.26|2256.26|2268.52|2255.52|2269.52|2256.52|2268.52|2255.52|38
1622342350000|2021-05-30 02:39:10|2268.56|2255.56|2269.27|2256.27|2269.27|2256.27|2268.15|2255.15|34
1622342360000|2021-05-30 02:39:20|2269.18|2256.18|2269.66|2256.66|2270.59|2257.59|2268.62|2255.62|35
1622342370000|2021-05-30 02:39:30|2269.67|2256.67|2271.2|2258.2|2271.2|2258.2|2269.14|2256.14|29
1622342380000|2021-05-30 02:39:40|2271.35|2258.35|2269.73|2256.73|2271.61|2258.61|2269.57|2256.57|36
1622342390000|2021-05-30 02:39:50|2269.8|2256.8|2269.31|2256.31|2270.2|2257.2|2268.99|2255.99|28
1622342400000|2021-05-30 02:40:00|2269.34|2256.34|2271.01|2258.01|2271.01|2258.01|2269.34|2256.34|27
1622342410000|2021-05-30 02:40:10|2271.02|2258.02|2270.17|2257.17|2271.34|2258.34|2270|2257|33
1622342420000|2021-05-30 02:40:20|2270.19|2257.19|2270.17|2257.17|2271.27|2258.27|2270.17|2257.17|32
1622342430000|2021-05-30 02:40:30|2270.18|2257.18|2270.7|2257.7|2271.58|2258.58|2270.18|2257.18|36
1622342440000|2021-05-30 02:40:40|2270.71|2257.71|2269.57|2256.57|2270.99|2257.99|2269.54|2256.54|37
1622342450000|2021-05-30 02:40:50|2269.53|2256.53|2269.1|2256.1|2269.8|2256.8|2268.76|2255.76|33
1622342460000|2021-05-30 02:41:00|2269.09|2256.09|2267.86|2254.86|2269.19|2256.19|2267.86|2254.86|33
1622342470000|2021-05-30 02:41:10|2267.95|2254.95|2268.3|2255.3|2268.5|2255.5|2267.94|2254.94|29
1622342480000|2021-05-30 02:41:20|2268.36|2255.36|2270.09|2257.09|2270.14|2257.14|2268.36|2255.36|34
1622342490000|2021-05-30 02:41:30|2270.06|2257.06|2270.63|2257.63|2270.87|2257.87|2270.05|2257.05|36
1622342500000|2021-05-30 02:41:40|2270.77|2257.77|2270.54|2257.54|2270.77|2257.77|2270.24|2257.24|32
1622342510000|2021-05-30 02:41:50|2270.52|2257.52|2270.72|2257.72|2271.08|2258.08|2270.45|2257.45|31
1622342520000|2021-05-30 02:42:00|2270.61|2257.61|2269.74|2256.74|2270.61|2257.61|2269.74|2256.74|32
1622342530000|2021-05-30 02:42:10|2269.75|2256.75|2270.67|2257.67|2270.94|2257.94|2269.75|2256.75|31
1622342540000|2021-05-30 02:42:20|2270.6|2257.6|2271.43|2258.43|2271.8|2258.8|2270.6|2257.6|35
1622342550000|2021-05-30 02:42:30|2271.45|2258.45|2271.47|2258.47|2271.74|2258.74|2271.07|2258.07|33
1622342560000|2021-05-30 02:42:40|2271.46|2258.46|2271.82|2258.82|2271.82|2258.82|2271.35|2258.35|31
1622342570000|2021-05-30 02:42:50|2271.78|2258.78|2271.7|2258.7|2271.91|2258.91|2271.42|2258.42|32
1622342580000|2021-05-30 02:43:00|2271.71|2258.71|2272.71|2259.71|2272.71|2259.71|2271.17|2258.17|25
1622342590000|2021-05-30 02:43:10|2272.75|2259.75|2274.11|2261.11|2274.14|2261.14|2272.75|2259.75|31
1622342600000|2021-05-30 02:43:20|2274.16|2261.16|2273.65|2260.65|2274.65|2261.65|2273.51|2260.51|35
1622342610000|2021-05-30 02:43:30|2273.64|2260.64|2274.69|2261.69|2274.69|2261.69|2272.84|2259.84|33
1622342620000|2021-05-30 02:43:40|2274.71|2261.71|2276.92|2263.92|2277.87|2264.87|2274.71|2261.71|37
1622342630000|2021-05-30 02:43:50|2276.82|2263.82|2276.37|2263.37|2277.67|2264.67|2276.37|2263.37|38
1622342640000|2021-05-30 02:44:00|2276.53|2263.53|2279.39|2266.39|2279.44|2266.44|2276.53|2263.53|33
1622342650000|2021-05-30 02:44:10|2279.17|2266.17|2281.53|2268.53|2281.53|2268.53|2278.33|2265.33|39
1622342660000|2021-05-30 02:44:20|2281.12|2268.12|2282.9|2269.9|2283.52|2270.52|2281.06|2268.06|37
1622342670000|2021-05-30 02:44:30|2282.93|2269.93|2286.59|2273.59|2287.51|2274.51|2282.93|2269.93|38
1622342680000|2021-05-30 02:44:40|2286.61|2273.61|2285.27|2272.27|2286.61|2273.61|2285.12|2272.12|37
1622342690000|2021-05-30 02:44:50|2285.26|2272.26|2281.61|2268.61|2285.26|2272.26|2281.61|2268.61|39
1622342700000|2021-05-30 02:45:00|2281.83|2268.83|2279.98|2266.98|2281.9|2268.9|2279.76|2266.76|33
1622342710000|2021-05-30 02:45:10|2279.94|2266.94|2279.43|2266.43|2279.95|2266.95|2277.88|2264.88|34
1622342720000|2021-05-30 02:45:20|2279.39|2266.39|2277.99|2264.99|2279.71|2266.71|2277.29|2264.29|39
1622342730000|2021-05-30 02:45:30|2277.95|2264.95|2277.97|2264.97|2278.2|2265.2|2276.28|2263.28|37
1622342740000|2021-05-30 02:45:40|2277.99|2264.99|2276.26|2263.26|2278.05|2265.05|2276.26|2263.26|35
1622342750000|2021-05-30 02:45:50|2276.4|2263.4|2276.16|2263.16|2276.45|2263.45|2275.78|2262.78|33
1622342760000|2021-05-30 02:46:00|2276.15|2263.15|2274.14|2261.14|2276.21|2263.21|2274.14|2261.14|32
1622342770000|2021-05-30 02:46:10|2274.07|2261.07|2271.48|2258.48|2274.07|2261.07|2271.48|2258.48|36
1622342780000|2021-05-30 02:46:20|2271.49|2258.49|2273.8|2260.8|2274.19|2261.19|2271.49|2258.49|38
1622342790000|2021-05-30 02:46:30|2273.84|2260.84|2272.02|2259.02|2273.84|2260.84|2272.02|2259.02|31
1622342800000|2021-05-30 02:46:40|2272.03|2259.03|2274.18|2261.18|2274.32|2261.32|2272.03|2259.03|24
1622342810000|2021-05-30 02:46:50|2274.19|2261.19|2273.4|2260.4|2274.26|2261.26|2273.4|2260.4|35
1622342820000|2021-05-30 02:47:00|2273.48|2260.48|2275.71|2262.71|2276.29|2263.29|2273.48|2260.48|29
1622342830000|2021-05-30 02:47:10|2275.78|2262.78|2274.18|2261.18|2275.78|2262.78|2274.18|2261.18|37
1622342840000|2021-05-30 02:47:20|2273.97|2260.97|2275.33|2262.33|2275.33|2262.33|2273.97|2260.97|35
1622342850000|2021-05-30 02:47:30|2275.88|2262.88|2273.8|2260.8|2275.98|2262.98|2273.64|2260.64|34
1622342860000|2021-05-30 02:47:40|2273.71|2260.71|2273.09|2260.09|2273.78|2260.78|2272.83|2259.83|34
1622342870000|2021-05-30 02:47:50|2273.01|2260.01|2274.63|2261.63|2274.89|2261.89|2272.93|2259.93|37
1622342880000|2021-05-30 02:48:00|2274.61|2261.61|2276.29|2263.29|2277.37|2264.37|2274.48|2261.48|37
1622342890000|2021-05-30 02:48:10|2276.27|2263.27|2274.93|2261.93|2276.39|2263.39|2274.93|2261.93|36
1622342900000|2021-05-30 02:48:20|2274.92|2261.92|2275.17|2262.17|2275.18|2262.18|2274.84|2261.84|29
1622342910000|2021-05-30 02:48:30|2275.18|2262.18|2275.84|2262.84|2275.84|2262.84|2275.14|2262.14|28
1622342920000|2021-05-30 02:48:40|2275.83|2262.83|2275.04|2262.04|2276.17|2263.17|2274.76|2261.76|32
1622342930000|2021-05-30 02:48:50|2275.12|2262.12|2275.02|2262.02|2275.37|2262.37|2275.02|2262.02|26
1622342940000|2021-05-30 02:49:00|2274.98|2261.98|2274.61|2261.61|2275.17|2262.17|2274.61|2261.61|21
1622342950000|2021-05-30 02:49:10|2274.37|2261.37|2273.3|2260.3|2274.39|2261.39|2273.22|2260.22|36
1622342960000|2021-05-30 02:49:20|2273.32|2260.32|2273.01|2260.01|2273.81|2260.81|2272.84|2259.84|37
1622342970000|2021-05-30 02:49:30|2273.02|2260.02|2273.78|2260.78|2273.78|2260.78|2272.64|2259.64|33
1622342980000|2021-05-30 02:49:40|2273.84|2260.84|2273.21|2260.21|2274.76|2261.76|2273.21|2260.21|34
1622342990000|2021-05-30 02:49:50|2273.1|2260.1|2272.06|2259.06|2273.12|2260.12|2271.61|2258.61|33
1622343000000|2021-05-30 02:50:00|2271.99|2258.99|2273.06|2260.06|2273.81|2260.81|2271.99|2258.99|36
1622343010000|2021-05-30 02:50:10|2273.22|2260.22|2275.49|2262.49|2276.07|2263.07|2273.01|2260.01|36
1622343020000|2021-05-30 02:50:20|2275.51|2262.51|2275.55|2262.55|2275.93|2262.93|2275.35|2262.35|30
1622343030000|2021-05-30 02:50:30|2275.12|2262.12|2275.08|2262.08|2275.6|2262.6|2274.92|2261.92|37
1622343040000|2021-05-30 02:50:40|2275.07|2262.07|2275.41|2262.41|2275.41|2262.41|2274.17|2261.17|30
1622343050000|2021-05-30 02:50:50|2275.42|2262.42|2275.71|2262.71|2276.6|2263.6|2275.27|2262.27|39
1622343060000|2021-05-30 02:51:00|2275.81|2262.81|2276.72|2263.72|2276.82|2263.82|2275.42|2262.42|28
1622343070000|2021-05-30 02:51:10|2276.73|2263.73|2277.29|2264.29|2278.92|2265.92|2276.73|2263.73|35
1622343080000|2021-05-30 02:51:20|2277.17|2264.17|2276.79|2263.79|2277.31|2264.31|2276.43|2263.43|33
1622343090000|2021-05-30 02:51:30|2276.74|2263.74|2276.68|2263.68|2276.85|2263.85|2276.1|2263.1|25
1622343100000|2021-05-30 02:51:40|2276.62|2263.62|2275.99|2262.99|2276.69|2263.69|2275.93|2262.93|27
1622343110000|2021-05-30 02:51:50|2275.94|2262.94|2277.15|2264.15|2277.15|2264.15|2275.58|2262.58|36
1622343120000|2021-05-30 02:52:00|2277.16|2264.16|2277.82|2264.82|2278.03|2265.03|2277.16|2264.16|36
1622343130000|2021-05-30 02:52:10|2277.84|2264.84|2277.5|2264.5|2278|2265|2277.41|2264.41|34
1622343140000|2021-05-30 02:52:20|2277.46|2264.46|2278.17|2265.17|2278.17|2265.17|2276.91|2263.91|31
1622343150000|2021-05-30 02:52:30|2278.18|2265.18|2278.73|2265.73|2278.89|2265.89|2278.11|2265.11|31
1622343160000|2021-05-30 02:52:40|2278.71|2265.71|2280.73|2267.73|2280.73|2267.73|2278.65|2265.65|36
1622343170000|2021-05-30 02:52:50|2281.84|2268.84|2285.82|2272.82|2286.79|2273.79|2281.84|2268.84|37
1622343180000|2021-05-30 02:53:00|2285.84|2272.84|2281.86|2268.86|2285.98|2272.98|2281.47|2268.47|37
1622343190000|2021-05-30 02:53:10|2281.93|2268.93|2280.95|2267.95|2282.42|2269.42|2280.95|2267.95|37
1622343200000|2021-05-30 02:53:20|2280.88|2267.88|2278.01|2265.01|2281.1|2268.1|2278.01|2265.01|39
1622343210000|2021-05-30 02:53:30|2278.05|2265.05|2278.12|2265.12|2279.62|2266.62|2277.99|2264.99|39
1622343220000|2021-05-30 02:53:40|2278|2265|2277.34|2264.34|2278.07|2265.07|2277.03|2264.03|39
1622343230000|2021-05-30 02:53:50|2277.59|2264.59|2280.3|2267.3|2280.5|2267.5|2277.59|2264.59|38
1622343240000|2021-05-30 02:54:00|2279.98|2266.98|2280.04|2267.04|2280.93|2267.93|2279.96|2266.96|34
1622343250000|2021-05-30 02:54:10|2279.8|2266.8|2278.03|2265.03|2279.8|2266.8|2277.59|2264.59|38
1622343260000|2021-05-30 02:54:20|2279.33|2266.33|2278.81|2265.81|2279.84|2266.84|2278.65|2265.65|38
1622343270000|2021-05-30 02:54:30|2278.86|2265.86|2280.11|2267.11|2280.24|2267.24|2278.85|2265.85|38
1622343280000|2021-05-30 02:54:40|2279.99|2266.99|2280.53|2267.53|2280.91|2267.91|2279.55|2266.55|38
1622343290000|2021-05-30 02:54:50|2280.52|2267.52|2282.51|2269.51|2282.67|2269.67|2280.44|2267.44|28
1622343300000|2021-05-30 02:55:00|2282.57|2269.57|2280.24|2267.24|2282.57|2269.57|2280.1|2267.1|36
1622343310000|2021-05-30 02:55:10|2280.17|2267.17|2279.3|2266.3|2280.63|2267.63|2279.19|2266.19|36
1622343320000|2021-05-30 02:55:20|2279.38|2266.38|2279.05|2266.05|2280.27|2267.27|2278.93|2265.93|40
1622343330000|2021-05-30 02:55:30|2279.06|2266.06|2278.98|2265.98|2279.44|2266.44|2278.43|2265.43|37
1622343340000|2021-05-30 02:55:40|2278.92|2265.92|2279.45|2266.45|2279.57|2266.57|2278.84|2265.84|38
1622343350000|2021-05-30 02:55:50|2279.15|2266.15|2277.65|2264.65|2279.15|2266.15|2277.56|2264.56|32
1622343360000|2021-05-30 02:56:00|2277.7|2264.7|2275.1|2262.1|2277.7|2264.7|2275.1|2262.1|33
1622343370000|2021-05-30 02:56:10|2275.02|2262.02|2276.49|2263.49|2277.16|2264.16|2273.96|2260.96|38
1622343380000|2021-05-30 02:56:20|2276.56|2263.56|2277.34|2264.34|2277.83|2264.83|2276.23|2263.23|33
1622343390000|2021-05-30 02:56:30|2277.57|2264.57|2277.81|2264.81|2278.71|2265.71|2276.96|2263.96|37
1622343400000|2021-05-30 02:56:40|2276.89|2263.89|2276.31|2263.31|2277.53|2264.53|2275.91|2262.91|34
1622343410000|2021-05-30 02:56:50|2276.3|2263.3|2277.57|2264.57|2277.57|2264.57|2275.06|2262.06|35
1622343420000|2021-05-30 02:57:00|2277.59|2264.59|2279.83|2266.83|2279.83|2266.83|2277.13|2264.13|34
1622343430000|2021-05-30 02:57:10|2279.88|2266.88|2279.15|2266.15|2281.73|2268.73|2279.15|2266.15|36
1622343440000|2021-05-30 02:57:20|2279.16|2266.16|2278.02|2265.02|2279.67|2266.67|2278.02|2265.02|35
1622343450000|2021-05-30 02:57:30|2278.06|2265.06|2279.65|2266.65|2280.67|2267.67|2278.02|2265.02|34
1622343460000|2021-05-30 02:57:40|2279.66|2266.66|2280.96|2267.96|2280.96|2267.96|2279.19|2266.19|34
1622343470000|2021-05-30 02:57:50|2281.55|2268.55|2280.05|2267.05|2281.55|2268.55|2279.56|2266.56|35
1622343480000|2021-05-30 02:58:00|2279.53|2266.53|2280.82|2267.82|2281.13|2268.13|2279.35|2266.35|36
1622343490000|2021-05-30 02:58:10|2280.8|2267.8|2283.16|2270.16|2283.16|2270.16|2280.59|2267.59|35
1622343500000|2021-05-30 02:58:20|2283.22|2270.22|2283.47|2270.47|2283.79|2270.79|2282.89|2269.89|35
1622343510000|2021-05-30 02:58:30|2283.45|2270.45|2282.49|2269.49|2283.45|2270.45|2281.86|2268.86|35
1622343520000|2021-05-30 02:58:40|2283.01|2270.01|2283.36|2270.36|2283.61|2270.61|2283.01|2270.01|32
1622343530000|2021-05-30 02:58:50|2283.42|2270.42|2283.24|2270.24|2283.63|2270.63|2283.13|2270.13|37
1622343540000|2021-05-30 02:59:00|2283.23|2270.23|2284.92|2271.92|2284.99|2271.99|2283.21|2270.21|37
1622343550000|2021-05-30 02:59:10|2284.9|2271.9|2286.35|2273.35|2287.37|2274.37|2284.9|2271.9|34
1622343560000|2021-05-30 02:59:20|2286.37|2273.37|2283.81|2270.81|2286.37|2273.37|2283.74|2270.74|37
1622343570000|2021-05-30 02:59:30|2283.76|2270.76|2284.72|2271.72|2284.72|2271.72|2282.84|2269.84|34
1622343580000|2021-05-30 02:59:40|2284.65|2271.65|2286.4|2273.4|2287.76|2274.76|2284.65|2271.65|37
1622343590000|2021-05-30 02:59:50|2286.02|2273.02|2286.85|2273.85|2286.93|2273.93|2284.8|2271.8|36
1622343600000|2021-05-30 03:00:00|2286.93|2273.93|2286.46|2273.46|2288.09|2275.09|2286.15|2273.15|39
1622343610000|2021-05-30 03:00:10|2286|2273|2285.91|2272.91|2286.5|2273.5|2284.57|2271.57|38
1622343620000|2021-05-30 03:00:20|2285.86|2272.86|2286.57|2273.57|2287.2|2274.2|2285.84|2272.84|36
1622343630000|2021-05-30 03:00:30|2286.77|2273.77|2284.68|2271.68|2286.8|2273.8|2284.57|2271.57|37
1622343640000|2021-05-30 03:00:40|2284.69|2271.69|2286.17|2273.17|2286.33|2273.33|2284.44|2271.44|37
1622343650000|2021-05-30 03:00:50|2285.68|2272.68|2284.98|2271.98|2286.12|2273.12|2284.98|2271.98|37
1622343660000|2021-05-30 03:01:00|2285.36|2272.36|2286.64|2273.64|2286.97|2273.97|2284.61|2271.61|37
1622343670000|2021-05-30 03:01:10|2286.65|2273.65|2285.81|2272.81|2286.94|2273.94|2285.46|2272.46|31
1622343680000|2021-05-30 03:01:20|2285.66|2272.66|2285.51|2272.51|2286.24|2273.24|2285.29|2272.29|34
1622343690000|2021-05-30 03:01:30|2285.55|2272.55|2290.95|2277.95|2290.95|2277.95|2285.5|2272.5|35
1622343700000|2021-05-30 03:01:40|2290.63|2277.63|2289.38|2276.38|2290.65|2277.65|2288.98|2275.98|38
1622343710000|2021-05-30 03:01:50|2289.31|2276.31|2289.38|2276.38|2289.67|2276.67|2288.57|2275.57|39
1622343720000|2021-05-30 03:02:00|2289.4|2276.4|2288.45|2275.45|2289.4|2276.4|2287.96|2274.96|36
1622343730000|2021-05-30 03:02:10|2288.5|2275.5|2287.12|2274.12|2288.5|2275.5|2286.54|2273.54|38
1622343740000|2021-05-30 03:02:20|2286.77|2273.77|2287.44|2274.44|2288.08|2275.08|2286.66|2273.66|35
1622343750000|2021-05-30 03:02:30|2287.25|2274.25|2285.48|2272.48|2287.51|2274.51|2285.01|2272.01|39
1622343760000|2021-05-30 03:02:40|2285.54|2272.54|2283.24|2270.24|2285.62|2272.62|2282.17|2269.17|34
1622343770000|2021-05-30 03:02:50|2283.21|2270.21|2283.75|2270.75|2285.04|2272.04|2282.6|2269.6|39
1622343780000|2021-05-30 03:03:00|2283.72|2270.72|2282.4|2269.4|2283.79|2270.79|2282.4|2269.4|35
1622343790000|2021-05-30 03:03:10|2282.63|2269.63|2280.71|2267.71|2282.67|2269.67|2280.71|2267.71|37
1622343800000|2021-05-30 03:03:20|2280.49|2267.49|2282.57|2269.57|2282.57|2269.57|2280.28|2267.28|36
1622343810000|2021-05-30 03:03:30|2282.58|2269.58|2281.53|2268.53|2282.63|2269.63|2281.53|2268.53|37
1622343820000|2021-05-30 03:03:40|2281.39|2268.39|2280.39|2267.39|2281.39|2268.39|2279.98|2266.98|27
1622343830000|2021-05-30 03:03:50|2280.66|2267.66|2280.69|2267.69|2281.01|2268.01|2279.96|2266.96|38
1622343840000|2021-05-30 03:04:00|2280.67|2267.67|2280.94|2267.94|2280.94|2267.94|2279.6|2266.6|34
1622343850000|2021-05-30 03:04:10|2282.32|2269.32|2282.89|2269.89|2284.28|2271.28|2282.32|2269.32|38
1622343860000|2021-05-30 03:04:20|2282.88|2269.88|2281.95|2268.95|2283.12|2270.12|2281.91|2268.91|37
1622343870000|2021-05-30 03:04:30|2282.28|2269.28|2281.59|2268.59|2282.29|2269.29|2281.01|2268.01|28
1622343880000|2021-05-30 03:04:40|2281.75|2268.75|2282.3|2269.3|2283.95|2270.95|2281.75|2268.75|37
1622343890000|2021-05-30 03:04:50|2282.26|2269.26|2281.94|2268.94|2283.06|2270.06|2281.94|2268.94|36
1622343900000|2021-05-30 03:05:00|2281.57|2268.57|2283.19|2270.19|2283.26|2270.26|2281.48|2268.48|29
1622343910000|2021-05-30 03:05:10|2282.46|2269.46|2284.13|2271.13|2284.82|2271.82|2282.46|2269.46|36
1622343920000|2021-05-30 03:05:20|2284.2|2271.2|2283.67|2270.67|2285.03|2272.03|2283.67|2270.67|36
1622343930000|2021-05-30 03:05:30|2283.61|2270.61|2284.44|2271.44|2285.15|2272.15|2282.95|2269.95|37
1622343940000|2021-05-30 03:05:40|2284.39|2271.39|2284.03|2271.03|2285.3|2272.3|2283.85|2270.85|38
1622343950000|2021-05-30 03:05:50|2283.99|2270.99|2283.91|2270.91|2285.35|2272.35|2283.83|2270.83|40
1622343960000|2021-05-30 03:06:00|2284.48|2271.48|2282.8|2269.8|2284.48|2271.48|2282.74|2269.74|35
1622343970000|2021-05-30 03:06:10|2283.03|2270.03|2283.17|2270.17|2283.21|2270.21|2281.96|2268.96|36
1622343980000|2021-05-30 03:06:20|2284.22|2271.22|2283.83|2270.83|2284.47|2271.47|2283.81|2270.81|34
1622343990000|2021-05-30 03:06:30|2284.06|2271.06|2284.82|2271.82|2284.82|2271.82|2282.78|2269.78|34
1622344000000|2021-05-30 03:06:40|2285|2272|2285.26|2272.26|2285.34|2272.34|2284.74|2271.74|37
1622344010000|2021-05-30 03:06:50|2285.25|2272.25|2284.05|2271.05|2285.36|2272.36|2283.98|2270.98|31
1622344020000|2021-05-30 03:07:00|2284.06|2271.06|2284.95|2271.95|2285.03|2272.03|2283.63|2270.63|38
1622344030000|2021-05-30 03:07:10|2285.14|2272.14|2285.43|2272.43|2285.51|2272.51|2284.83|2271.83|37
1622344040000|2021-05-30 03:07:20|2285.41|2272.41|2285.51|2272.51|2285.56|2272.56|2285.41|2272.41|25
1622344050000|2021-05-30 03:07:30|2285.52|2272.52|2284.96|2271.96|2287.2|2274.2|2284.93|2271.93|33
1622344060000|2021-05-30 03:07:40|2285.23|2272.23|2284.51|2271.51|2286.15|2273.15|2284.49|2271.49|34
1622344070000|2021-05-30 03:07:50|2285.11|2272.11|2286.8|2273.8|2286.81|2273.81|2285.04|2272.04|33
1622344080000|2021-05-30 03:08:00|2286.37|2273.37|2286.48|2273.48|2287.24|2274.24|2286.21|2273.21|35
1622344090000|2021-05-30 03:08:10|2286.56|2273.56|2285.89|2272.89|2286.56|2273.56|2285.62|2272.62|35
1622344100000|2021-05-30 03:08:20|2285.97|2272.97|2285.73|2272.73|2285.98|2272.98|2285.28|2272.28|33
1622344110000|2021-05-30 03:08:30|2285.81|2272.81|2285.58|2272.58|2285.95|2272.95|2285.39|2272.39|29
1622344120000|2021-05-30 03:08:40|2285.6|2272.6|2285.25|2272.25|2285.82|2272.82|2285.25|2272.25|34
1622344130000|2021-05-30 03:08:50|2284.77|2271.77|2284.4|2271.4|2286.03|2273.03|2284.37|2271.37|38
1622344140000|2021-05-30 03:09:00|2284.26|2271.26|2285.56|2272.56|2285.56|2272.56|2284.18|2271.18|35
1622344150000|2021-05-30 03:09:10|2285.46|2272.46|2284.36|2271.36|2285.54|2272.54|2284.34|2271.34|34
1622344160000|2021-05-30 03:09:20|2284.71|2271.71|2282.55|2269.55|2285.19|2272.19|2282.48|2269.48|35
1622344170000|2021-05-30 03:09:30|2282.88|2269.88|2285.03|2272.03|2285.03|2272.03|2282.8|2269.8|34
1622344180000|2021-05-30 03:09:40|2284.99|2271.99|2284.47|2271.47|2285.05|2272.05|2284.18|2271.18|26
1622344190000|2021-05-30 03:09:50|2284.6|2271.6|2284.73|2271.73|2284.87|2271.87|2283.65|2270.65|35
1622344200000|2021-05-30 03:10:00|2284.9|2271.9|2285.69|2272.69|2286.37|2273.37|2284.8|2271.8|34
1622344210000|2021-05-30 03:10:10|2285.7|2272.7|2285.8|2272.8|2285.81|2272.81|2284.66|2271.66|37
1622344220000|2021-05-30 03:10:20|2285.81|2272.81|2286.59|2273.59|2286.63|2273.63|2285.6|2272.6|35
1622344230000|2021-05-30 03:10:30|2286.71|2273.71|2287.08|2274.08|2287.08|2274.08|2286.06|2273.06|34
1622344240000|2021-05-30 03:10:40|2287.13|2274.13|2288.4|2275.4|2288.5|2275.5|2287.13|2274.13|37
1622344250000|2021-05-30 03:10:50|2288.42|2275.42|2287|2274|2288.57|2275.57|2286.99|2273.99|30
1622344260000|2021-05-30 03:11:00|2287.27|2274.27|2288.44|2275.44|2288.44|2275.44|2287.05|2274.05|28
1622344270000|2021-05-30 03:11:10|2289.29|2276.29|2291.14|2278.14|2291.27|2278.27|2289.29|2276.29|36
1622344280000|2021-05-30 03:11:20|2291.08|2278.08|2295.14|2282.14|2295.14|2282.14|2290.36|2277.36|36
1622344290000|2021-05-30 03:11:30|2295.24|2282.24|2292.75|2279.75|2296.2|2283.2|2292.75|2279.75|39
1622344300000|2021-05-30 03:11:40|2292.63|2279.63|2291.28|2278.28|2292.84|2279.84|2291.22|2278.22|35
1622344310000|2021-05-30 03:11:50|2291.49|2278.49|2292.9|2279.9|2292.9|2279.9|2290.72|2277.72|35
1622344320000|2021-05-30 03:12:00|2293.88|2280.88|2296.15|2283.15|2296.31|2283.31|2293.88|2280.88|36
1622344330000|2021-05-30 03:12:10|2296.17|2283.17|2299.67|2286.67|2300.51|2287.51|2296.17|2283.17|39
1622344340000|2021-05-30 03:12:20|2299.89|2286.89|2300.37|2287.37|2300.48|2287.48|2299.43|2286.43|39
1622344350000|2021-05-30 03:12:30|2300.74|2287.74|2299.27|2286.27|2300.74|2287.74|2298.94|2285.94|38
1622344360000|2021-05-30 03:12:40|2299.55|2286.55|2298.27|2285.27|2299.62|2286.62|2297.8|2284.8|39
1622344370000|2021-05-30 03:12:50|2298.34|2285.34|2298.61|2285.61|2298.69|2285.69|2298.13|2285.13|34
1622344380000|2021-05-30 03:13:00|2298.66|2285.66|2299.18|2286.18|2299.18|2286.18|2297.86|2284.86|30
1622344390000|2021-05-30 03:13:10|2299.11|2286.11|2298.44|2285.44|2299.11|2286.11|2298.06|2285.06|33
1622344400000|2021-05-30 03:13:20|2298.43|2285.43|2298.08|2285.08|2298.49|2285.49|2297.82|2284.82|30
1622344410000|2021-05-30 03:13:30|2298.09|2285.09|2296.05|2283.05|2298.09|2285.09|2295.78|2282.78|29
1622344420000|2021-05-30 03:13:40|2296.71|2283.71|2296.98|2283.98|2297.11|2284.11|2295.87|2282.87|38
1622344430000|2021-05-30 03:13:50|2296.93|2283.93|2297.68|2284.68|2298.2|2285.2|2296.81|2283.81|30
1622344440000|2021-05-30 03:14:00|2297.89|2284.89|2297.53|2284.53|2297.96|2284.96|2296.44|2283.44|39
1622344450000|2021-05-30 03:14:10|2298.04|2285.04|2296.92|2283.92|2298.04|2285.04|2296.25|2283.25|36
1622344460000|2021-05-30 03:14:20|2296.85|2283.85|2296.82|2283.82|2297.24|2284.24|2296.69|2283.69|31
1622344470000|2021-05-30 03:14:30|2296.81|2283.81|2297.99|2284.99|2298.1|2285.1|2296.81|2283.81|35
1622344480000|2021-05-30 03:14:40|2298.12|2285.12|2297.98|2284.98|2298.76|2285.76|2297.98|2284.98|33
1622344490000|2021-05-30 03:14:50|2298.09|2285.09|2298.65|2285.65|2298.68|2285.68|2297.67|2284.67|35
1622344500000|2021-05-30 03:15:00|2298.66|2285.66|2302.73|2289.73|2302.83|2289.83|2298.53|2285.53|37
1622344510000|2021-05-30 03:15:10|2303.05|2290.05|2306.46|2293.46|2309.19|2296.19|2302.97|2289.97|37
1622344520000|2021-05-30 03:15:20|2306.19|2293.19|2307.39|2294.39|2308.14|2295.14|2305.97|2292.97|40
1622344530000|2021-05-30 03:15:30|2308.37|2295.37|2305.91|2292.91|2308.43|2295.43|2305.82|2292.82|40
1622344540000|2021-05-30 03:15:40|2306.2|2293.2|2302.95|2289.95|2306.55|2293.55|2302.95|2289.95|37
1622344550000|2021-05-30 03:15:50|2302.74|2289.74|2304.05|2291.05|2304.9|2291.9|2302.47|2289.47|39
1622344560000|2021-05-30 03:16:00|2304.06|2291.06|2304.18|2291.18|2305.53|2292.53|2304.06|2291.06|40
1622344570000|2021-05-30 03:16:10|2304.09|2291.09|2303.12|2290.12|2304.38|2291.38|2302.64|2289.64|36
1622344580000|2021-05-30 03:16:20|2303.18|2290.18|2301.47|2288.47|2303.21|2290.21|2300.78|2287.78|35
1622344590000|2021-05-30 03:16:30|2301.98|2288.98|2300.76|2287.76|2301.98|2288.98|2300.14|2287.14|33
1622344600000|2021-05-30 03:16:40|2300.81|2287.81|2301.41|2288.41|2302.12|2289.12|2300.8|2287.8|33
1622344610000|2021-05-30 03:16:50|2301.18|2288.18|2301|2288|2301.98|2288.98|2300.88|2287.88|28
1622344620000|2021-05-30 03:17:00|2301.28|2288.28|2301.53|2288.53|2301.53|2288.53|2300.15|2287.15|28
1622344630000|2021-05-30 03:17:10|2301.48|2288.48|2302.98|2289.98|2303.32|2290.32|2301.48|2288.48|37
1622344640000|2021-05-30 03:17:20|2303|2290|2302.56|2289.56|2303.32|2290.32|2301.95|2288.95|35
1622344650000|2021-05-30 03:17:30|2302.97|2289.97|2301.98|2288.98|2303.01|2290.01|2301.84|2288.84|34
1622344660000|2021-05-30 03:17:40|2301.99|2288.99|2304.22|2291.22|2304.25|2291.25|2301.98|2288.98|34
1622344670000|2021-05-30 03:17:50|2304.21|2291.21|2304.79|2291.79|2304.98|2291.98|2303.92|2290.92|36
1622344680000|2021-05-30 03:18:00|2304.78|2291.78|2303.92|2290.92|2304.78|2291.78|2303.84|2290.84|35
1622344690000|2021-05-30 03:18:10|2303.83|2290.83|2305.01|2292.01|2305.14|2292.14|2303.25|2290.25|36
1622344700000|2021-05-30 03:18:20|2305.02|2292.02|2304.5|2291.5|2305.1|2292.1|2304.13|2291.13|34
1622344710000|2021-05-30 03:18:30|2304.46|2291.46|2304.61|2291.61|2304.69|2291.69|2304.12|2291.12|22
1622344720000|2021-05-30 03:18:40|2304.59|2291.59|2304.61|2291.61|2305.08|2292.08|2304.48|2291.48|28
1622344730000|2021-05-30 03:18:50|2304.48|2291.48|2305.14|2292.14|2305.15|2292.15|2304.21|2291.21|37
1622344740000|2021-05-30 03:19:00|2305.16|2292.16|2304.97|2291.97|2305.16|2292.16|2304.77|2291.77|21
1622344750000|2021-05-30 03:19:10|2305|2292|2305.21|2292.21|2305.48|2292.48|2304.88|2291.88|27
1622344760000|2021-05-30 03:19:20|2305.2|2292.2|2307.62|2294.62|2307.62|2294.62|2305.2|2292.2|37
1622344770000|2021-05-30 03:19:30|2307.56|2294.56|2307.61|2294.61|2307.91|2294.91|2307.3|2294.3|29
1622344780000|2021-05-30 03:19:40|2307.65|2294.65|2307.8|2294.8|2307.98|2294.98|2307.28|2294.28|29
1622344790000|2021-05-30 03:19:50|2307.79|2294.79|2310.99|2297.99|2311|2298|2307.45|2294.45|32
1622344800000|2021-05-30 03:20:00|2310.92|2297.92|2311.36|2298.36|2312.7|2299.7|2310.71|2297.71|36
1622344810000|2021-05-30 03:20:10|2312.98|2299.98|2313.06|2300.06|2313.43|2300.43|2311.31|2298.31|36
1622344820000|2021-05-30 03:20:20|2313.16|2300.16|2313.92|2300.92|2313.98|2300.98|2313.16|2300.16|32
1622344830000|2021-05-30 03:20:30|2314.02|2301.02|2315.16|2302.16|2315.87|2302.87|2313.13|2300.13|38
1622344840000|2021-05-30 03:20:40|2315.12|2302.12|2314.47|2301.47|2315.21|2302.21|2314.43|2301.43|33
1622344850000|2021-05-30 03:20:50|2314.56|2301.56|2312.34|2299.34|2314.98|2301.98|2312.34|2299.34|33
1622344860000|2021-05-30 03:21:00|2312.16|2299.16|2311.26|2298.26|2312.87|2299.87|2311.26|2298.26|36
1622344870000|2021-05-30 03:21:10|2310.9|2297.9|2309.25|2296.25|2310.98|2297.98|2308.69|2295.69|39
1622344880000|2021-05-30 03:21:20|2309.31|2296.31|2308.48|2295.48|2310.03|2297.03|2308.48|2295.48|37
1622344890000|2021-05-30 03:21:30|2308.45|2295.45|2307.93|2294.93|2308.77|2295.77|2307.67|2294.67|36
1622344900000|2021-05-30 03:21:40|2308.04|2295.04|2308.53|2295.53|2308.8|2295.8|2307.67|2294.67|38
1622344910000|2021-05-30 03:21:50|2308.7|2295.7|2307.12|2294.12|2308.7|2295.7|2306.84|2293.84|36
1622344920000|2021-05-30 03:22:00|2307.07|2294.07|2306.66|2293.66|2307.13|2294.13|2306.66|2293.66|37
1622344930000|2021-05-30 03:22:10|2306.67|2293.67|2306.98|2293.98|2307|2294|2306.44|2293.44|37
1622344940000|2021-05-30 03:22:20|2306.91|2293.91|2306.6|2293.6|2307.11|2294.11|2306.59|2293.59|35
1622344950000|2021-05-30 03:22:30|2306.62|2293.62|2307.02|2294.02|2307.04|2294.04|2306.58|2293.58|25
1622344960000|2021-05-30 03:22:40|2307.03|2294.03|2307.02|2294.02|2307.22|2294.22|2306.52|2293.52|30
1622344970000|2021-05-30 03:22:50|2306.93|2293.93|2306.56|2293.56|2306.93|2293.93|2306.51|2293.51|25
1622344980000|2021-05-30 03:23:00|2306.65|2293.65|2305.83|2292.83|2306.65|2293.65|2305.71|2292.71|33
1622344990000|2021-05-30 03:23:10|2305.88|2292.88|2304.66|2291.66|2305.88|2292.88|2304.5|2291.5|36
1622345000000|2021-05-30 03:23:20|2304.54|2291.54|2304.64|2291.64|2304.75|2291.75|2303.97|2290.97|34
1622345010000|2021-05-30 03:23:30|2304.82|2291.82|2304.48|2291.48|2305.1|2292.1|2303.9|2290.9|27
1622345020000|2021-05-30 03:23:40|2304.47|2291.47|2305.08|2292.08|2305.21|2292.21|2304.11|2291.11|27
1622345030000|2021-05-30 03:23:50|2304.81|2291.81|2303.65|2290.65|2305.63|2292.63|2303.65|2290.65|30
1622345040000|2021-05-30 03:24:00|2303.97|2290.97|2304.23|2291.23|2304.28|2291.28|2303.77|2290.77|33
1622345050000|2021-05-30 03:24:10|2304.26|2291.26|2303.74|2290.74|2304.26|2291.26|2303.4|2290.4|31
1622345060000|2021-05-30 03:24:20|2303.51|2290.51|2303.41|2290.41|2304.2|2291.2|2303.4|2290.4|33
1622345070000|2021-05-30 03:24:30|2303.4|2290.4|2302.62|2289.62|2303.54|2290.54|2302.62|2289.62|30
1622345080000|2021-05-30 03:24:40|2302.99|2289.99|2300.21|2287.21|2303.04|2290.04|2300.1|2287.1|36
1622345090000|2021-05-30 03:24:50|2300.17|2287.17|2299.77|2286.77|2300.45|2287.45|2299.28|2286.28|38
1622345100000|2021-05-30 03:25:00|2299.76|2286.76|2302.03|2289.03|2302.79|2289.79|2299.64|2286.64|35
1622345110000|2021-05-30 03:25:10|2302.19|2289.19|2301.32|2288.32|2302.39|2289.39|2301.32|2288.32|36
1622345120000|2021-05-30 03:25:20|2301.2|2288.2|2298.56|2285.56|2301.34|2288.34|2298.51|2285.51|37
1622345130000|2021-05-30 03:25:30|2298.59|2285.59|2296.15|2283.15|2298.86|2285.86|2296.15|2283.15|33
1622345140000|2021-05-30 03:25:40|2295.97|2282.97|2296.06|2283.06|2296.81|2283.81|2295.84|2282.84|37
1622345150000|2021-05-30 03:25:50|2295.99|2282.99|2295.35|2282.35|2296.45|2283.45|2295.14|2282.14|38
1622345160000|2021-05-30 03:26:00|2295.32|2282.32|2295.51|2282.51|2295.61|2282.61|2294.48|2281.48|37
1622345170000|2021-05-30 03:26:10|2295.52|2282.52|2294.24|2281.24|2295.7|2282.7|2293.68|2280.68|40
1622345180000|2021-05-30 03:26:20|2294.27|2281.27|2292.37|2279.37|2294.27|2281.27|2291.98|2278.98|37
1622345190000|2021-05-30 03:26:30|2292.51|2279.51|2293|2280|2293.33|2280.33|2292.12|2279.12|38
1622345200000|2021-05-30 03:26:40|2293.14|2280.14|2291.9|2278.9|2293.42|2280.42|2291.9|2278.9|37
1622345210000|2021-05-30 03:26:50|2291.84|2278.84|2289.93|2276.93|2291.84|2278.84|2289.45|2276.45|38
1622345220000|2021-05-30 03:27:00|2290.18|2277.18|2291.39|2278.39|2292.29|2279.29|2290.18|2277.18|37
1622345230000|2021-05-30 03:27:10|2291.52|2278.52|2292.42|2279.42|2292.42|2279.42|2291.03|2278.03|32
1622345240000|2021-05-30 03:27:20|2292.43|2279.43|2291.93|2278.93|2293.04|2280.04|2291.36|2278.36|30
1622345250000|2021-05-30 03:27:30|2291.9|2278.9|2290.82|2277.82|2291.9|2278.9|2290.82|2277.82|25
1622345260000|2021-05-30 03:27:40|2290.76|2277.76|2290.86|2277.86|2290.93|2277.93|2289.82|2276.82|37
1622345270000|2021-05-30 03:27:50|2290.73|2277.73|2289.84|2276.84|2290.73|2277.73|2289.84|2276.84|24
1622345280000|2021-05-30 03:28:00|2289.88|2276.88|2289.82|2276.82|2289.91|2276.91|2289.66|2276.66|26
1622345290000|2021-05-30 03:28:10|2289.8|2276.8|2290|2277|2291.33|2278.33|2289.8|2276.8|30
1622345300000|2021-05-30 03:28:20|2289.87|2276.87|2290.47|2277.47|2290.49|2277.49|2289.87|2276.87|28
1622345310000|2021-05-30 03:28:30|2290.48|2277.48|2290.34|2277.34|2290.53|2277.53|2290.14|2277.14|26
1622345320000|2021-05-30 03:28:40|2290.14|2277.14|2290.14|2277.14|2290.46|2277.46|2290.04|2277.04|23
1622345330000|2021-05-30 03:28:50|2290.12|2277.12|2286.77|2273.77|2290.12|2277.12|2286.72|2273.72|37
1622345340000|2021-05-30 03:29:00|2286.82|2273.82|2287.17|2274.17|2287.76|2274.76|2286.76|2273.76|33
1622345350000|2021-05-30 03:29:10|2287.15|2274.15|2286.59|2273.59|2287.15|2274.15|2286.12|2273.12|33
1622345360000|2021-05-30 03:29:20|2286.5|2273.5|2288.96|2275.96|2288.96|2275.96|2286.5|2273.5|30
1622345370000|2021-05-30 03:29:30|2288.97|2275.97|2289.08|2276.08|2289.38|2276.38|2288.9|2275.9|33
1622345380000|2021-05-30 03:29:40|2288.79|2275.79|2289.37|2276.37|2289.38|2276.38|2288.73|2275.73|35
1622345390000|2021-05-30 03:29:50|2289.48|2276.48|2290.71|2277.71|2290.76|2277.76|2289.27|2276.27|32
1622345400000|2021-05-30 03:30:00|2290.58|2277.58|2292.96|2279.96|2292.96|2279.96|2290.24|2277.24|39
1622345410000|2021-05-30 03:30:10|2292.95|2279.95|2293.22|2280.22|2294.65|2281.65|2292.95|2279.95|37
1622345420000|2021-05-30 03:30:20|2293.3|2280.3|2292.5|2279.5|2293.87|2280.87|2292.5|2279.5|33
1622345430000|2021-05-30 03:30:30|2292.51|2279.51|2291.63|2278.63|2292.57|2279.57|2290.42|2277.42|37
1622345440000|2021-05-30 03:30:40|2291.59|2278.59|2291.14|2278.14|2291.59|2278.59|2290.6|2277.6|36
1622345450000|2021-05-30 03:30:50|2291.3|2278.3|2290.3|2277.3|2291.38|2278.38|2289.94|2276.94|32
1622345460000|2021-05-30 03:31:00|2290.44|2277.44|2290.13|2277.13|2290.54|2277.54|2290.02|2277.02|34
1622345470000|2021-05-30 03:31:10|2290.06|2277.06|2290.13|2277.13|2290.34|2277.34|2290.04|2277.04|30
1622345480000|2021-05-30 03:31:20|2290.12|2277.12|2287.98|2274.98|2290.25|2277.25|2287.98|2274.98|34
1622345490000|2021-05-30 03:31:30|2287.86|2274.86|2287.09|2274.09|2288.71|2275.71|2287.09|2274.09|35
1622345500000|2021-05-30 03:31:40|2287.08|2274.08|2285.25|2272.25|2287.39|2274.39|2285.25|2272.25|38
1622345510000|2021-05-30 03:31:50|2285.23|2272.23|2285.51|2272.51|2285.73|2272.73|2284.76|2271.76|38
1622345520000|2021-05-30 03:32:00|2285.5|2272.5|2285.36|2272.36|2286.06|2273.06|2285.1|2272.1|36
1622345530000|2021-05-30 03:32:10|2285.57|2272.57|2286.89|2273.89|2287.18|2274.18|2285.33|2272.33|38
1622345540000|2021-05-30 03:32:20|2286.74|2273.74|2285.44|2272.44|2286.74|2273.74|2285.36|2272.36|37
1622345550000|2021-05-30 03:32:30|2285.5|2272.5|2285.33|2272.33|2285.75|2272.75|2285.2|2272.2|37
1622345560000|2021-05-30 03:32:40|2285.43|2272.43|2284.51|2271.51|2285.65|2272.65|2284.51|2271.51|37
1622345570000|2021-05-30 03:32:50|2284.48|2271.48|2284.59|2271.59|2285.23|2272.23|2284.4|2271.4|33
1622345580000|2021-05-30 03:33:00|2284.64|2271.64|2283.41|2270.41|2284.67|2271.67|2283.38|2270.38|38
1622345590000|2021-05-30 03:33:10|2283.5|2270.5|2283.88|2270.88|2284.62|2271.62|2283.5|2270.5|37
1622345600000|2021-05-30 03:33:20|2283.95|2270.95|2280.91|2267.91|2283.99|2270.99|2280.68|2267.68|39
1622345610000|2021-05-30 03:33:30|2281.21|2268.21|2281.11|2268.11|2281.68|2268.68|2280.5|2267.5|36
1622345620000|2021-05-30 03:33:40|2281.01|2268.01|2279.66|2266.66|2281.01|2268.01|2279.54|2266.54|34
1622345630000|2021-05-30 03:33:50|2279.68|2266.68|2277.85|2264.85|2280.09|2267.09|2277.82|2264.82|37
1622345640000|2021-05-30 03:34:00|2277.57|2264.57|2274.22|2261.22|2277.57|2264.57|2273.43|2260.43|36
1622345650000|2021-05-30 03:34:10|2274.24|2261.24|2277.61|2264.61|2277.68|2264.68|2274.24|2261.24|37
1622345660000|2021-05-30 03:34:20|2277.62|2264.62|2277.79|2264.79|2278.12|2265.12|2277.62|2264.62|36
1622345670000|2021-05-30 03:34:30|2277.61|2264.61|2275.14|2262.14|2277.62|2264.62|2275.14|2262.14|36
1622345680000|2021-05-30 03:34:40|2275.29|2262.29|2274.42|2261.42|2275.38|2262.38|2274.36|2261.36|36
1622345690000|2021-05-30 03:34:50|2274.44|2261.44|2274.75|2261.75|2275.51|2262.51|2274.44|2261.44|39
1622345700000|2021-05-30 03:35:00|2274.45|2261.45|2275.43|2262.43|2275.81|2262.81|2274.37|2261.37|37
1622345710000|2021-05-30 03:35:10|2275.45|2262.45|2275.74|2262.74|2276.26|2263.26|2275.33|2262.33|38
1622345720000|2021-05-30 03:35:20|2275.36|2262.36|2274.9|2261.9|2276.22|2263.22|2274.9|2261.9|34
1622345730000|2021-05-30 03:35:30|2275.09|2262.09|2275.42|2262.42|2276.14|2263.14|2275.03|2262.03|36
1622345740000|2021-05-30 03:35:40|2275.27|2262.27|2276.11|2263.11|2276.24|2263.24|2275.17|2262.17|32
1622345750000|2021-05-30 03:35:50|2276.22|2263.22|2274.77|2261.77|2276.26|2263.26|2274.77|2261.77|31
1622345760000|2021-05-30 03:36:00|2275.23|2262.23|2275.54|2262.54|2275.55|2262.55|2274.26|2261.26|34
1622345770000|2021-05-30 03:36:10|2275.57|2262.57|2276.58|2263.58|2276.65|2263.65|2275.57|2262.57|31
1622345780000|2021-05-30 03:36:20|2276.6|2263.6|2279.42|2266.42|2279.42|2266.42|2276.56|2263.56|34
1622345790000|2021-05-30 03:36:30|2279.33|2266.33|2279.96|2266.96|2279.96|2266.96|2278.61|2265.61|35
1622345800000|2021-05-30 03:36:40|2279.94|2266.94|2280.16|2267.16|2280.74|2267.74|2279.9|2266.9|33
1622345810000|2021-05-30 03:36:50|2280.19|2267.19|2280.28|2267.28|2280.69|2267.69|2279.96|2266.96|38
1622345820000|2021-05-30 03:37:00|2280.27|2267.27|2277.2|2264.2|2280.28|2267.28|2276.85|2263.85|37
1622345830000|2021-05-30 03:37:10|2277.22|2264.22|2277.18|2264.18|2277.56|2264.56|2276.48|2263.48|38
1622345840000|2021-05-30 03:37:20|2277.34|2264.34|2277.21|2264.21|2277.63|2264.63|2276.93|2263.93|29
1622345850000|2021-05-30 03:37:30|2277.18|2264.18|2277.02|2264.02|2277.19|2264.19|2275.52|2262.52|37
1622345860000|2021-05-30 03:37:40|2277.45|2264.45|2277.84|2264.84|2277.92|2264.92|2276.85|2263.85|39
1622345870000|2021-05-30 03:37:50|2277.82|2264.82|2277.77|2264.77|2278.31|2265.31|2277.76|2264.76|27
1622345880000|2021-05-30 03:38:00|2277.86|2264.86|2278.74|2265.74|2278.74|2265.74|2277.86|2264.86|34
1622345890000|2021-05-30 03:38:10|2278.77|2265.77|2280.83|2267.83|2281.08|2268.08|2278.77|2265.77|36
1622345900000|2021-05-30 03:38:20|2280.81|2267.81|2281.26|2268.26|2281.3|2268.3|2280.76|2267.76|34
1622345910000|2021-05-30 03:38:30|2281.32|2268.32|2281.39|2268.39|2281.6|2268.6|2281.24|2268.24|35
1622345920000|2021-05-30 03:38:40|2281.46|2268.46|2283.01|2270.01|2283.01|2270.01|2281.36|2268.36|36
1622345930000|2021-05-30 03:38:50|2282.99|2269.99|2282.89|2269.89|2283.32|2270.32|2282.87|2269.87|36
1622345940000|2021-05-30 03:39:00|2282.9|2269.9|2282.05|2269.05|2282.9|2269.9|2280.9|2267.9|33
1622345950000|2021-05-30 03:39:10|2281.89|2268.89|2283.25|2270.25|2283.26|2270.26|2281.58|2268.58|29
1622345960000|2021-05-30 03:39:20|2283.32|2270.32|2283.42|2270.42|2283.42|2270.42|2283.08|2270.08|29
1622345970000|2021-05-30 03:39:30|2283.41|2270.41|2283.36|2270.36|2283.43|2270.43|2282.66|2269.66|33
1622345980000|2021-05-30 03:39:40|2283.26|2270.26|2283.37|2270.37|2283.47|2270.47|2283.02|2270.02|31
1622345990000|2021-05-30 03:39:50|2283.66|2270.66|2285.01|2272.01|2285.04|2272.04|2283.62|2270.62|35
1622346000000|2021-05-30 03:40:00|2284.94|2271.94|2288.73|2275.73|2288.84|2275.84|2284.89|2271.89|32
1622346010000|2021-05-30 03:40:10|2288.83|2275.83|2290.12|2277.12|2292.01|2279.01|2288.42|2275.42|37
1622346020000|2021-05-30 03:40:20|2290.05|2277.05|2290.86|2277.86|2291.29|2278.29|2289.68|2276.68|40
1622346030000|2021-05-30 03:40:30|2291.13|2278.13|2291.16|2278.16|2293.21|2280.21|2290.97|2277.97|37
1622346040000|2021-05-30 03:40:40|2291.17|2278.17|2291.15|2278.15|2291.3|2278.3|2290.9|2277.9|33
1622346050000|2021-05-30 03:40:50|2290.95|2277.95|2291.43|2278.43|2291.88|2278.88|2290.64|2277.64|32
1622346060000|2021-05-30 03:41:00|2291.38|2278.38|2290.18|2277.18|2293.03|2280.03|2289.59|2276.59|38
1622346070000|2021-05-30 03:41:10|2290.2|2277.2|2287.98|2274.98|2290.2|2277.2|2287.15|2274.15|35
1622346080000|2021-05-30 03:41:20|2288.12|2275.12|2288.71|2275.71|2289.12|2276.12|2287.89|2274.89|39
1622346090000|2021-05-30 03:41:30|2288.65|2275.65|2287.56|2274.56|2289.62|2276.62|2287.22|2274.22|36
1622346100000|2021-05-30 03:41:40|2287.59|2274.59|2287.37|2274.37|2288.18|2275.18|2286.98|2273.98|36
1622346110000|2021-05-30 03:41:50|2287.42|2274.42|2285.04|2272.04|2287.91|2274.91|2285.02|2272.02|38
1622346120000|2021-05-30 03:42:00|2285.08|2272.08|2282.12|2269.12|2285.46|2272.46|2282.1|2269.1|38
1622346130000|2021-05-30 03:42:10|2281.93|2268.93|2281.85|2268.85|2282.06|2269.06|2281.58|2268.58|35
1622346140000|2021-05-30 03:42:20|2281.83|2268.83|2281.22|2268.22|2282.68|2269.68|2281.13|2268.13|37
1622346150000|2021-05-30 03:42:30|2281.26|2268.26|2280.96|2267.96|2281.71|2268.71|2279.94|2266.94|38
1622346160000|2021-05-30 03:42:40|2280.94|2267.94|2280.57|2267.57|2281.11|2268.11|2280.31|2267.31|31
1622346170000|2021-05-30 03:42:50|2280.83|2267.83|2281.21|2268.21|2281.39|2268.39|2280.62|2267.62|32
1622346180000|2021-05-30 03:43:00|2281.16|2268.16|2279.32|2266.32|2281.19|2268.19|2279.32|2266.32|27
1622346190000|2021-05-30 03:43:10|2278.65|2265.65|2281.13|2268.13|2281.13|2268.13|2278.45|2265.45|35
1622346200000|2021-05-30 03:43:20|2281.11|2268.11|2283.66|2270.66|2283.66|2270.66|2281.11|2268.11|38
1622346210000|2021-05-30 03:43:30|2283.58|2270.58|2284.57|2271.57|2285.41|2272.41|2283.57|2270.57|36
1622346220000|2021-05-30 03:43:40|2284.44|2271.44|2284.59|2271.59|2285.92|2272.92|2284.44|2271.44|31
1622346230000|2021-05-30 03:43:50|2284.44|2271.44|2284.02|2271.02|2284.44|2271.44|2283.87|2270.87|33
1622346240000|2021-05-30 03:44:00|2284.03|2271.03|2284.05|2271.05|2284.21|2271.21|2283.96|2270.96|33
1622346250000|2021-05-30 03:44:10|2284|2271|2283.94|2270.94|2284.16|2271.16|2283.71|2270.71|33
1622346260000|2021-05-30 03:44:20|2283.35|2270.35|2282.83|2269.83|2283.52|2270.52|2282.8|2269.8|36
1622346270000|2021-05-30 03:44:30|2283.01|2270.01|2283.37|2270.37|2284.03|2271.03|2282.84|2269.84|34
1622346280000|2021-05-30 03:44:40|2283.44|2270.44|2283.22|2270.22|2284.85|2271.85|2282.69|2269.69|38
1622346290000|2021-05-30 03:44:50|2283.3|2270.3|2283.42|2270.42|2284.01|2271.01|2283.24|2270.24|37
1622346300000|2021-05-30 03:45:00|2283.41|2270.41|2284.21|2271.21|2284.21|2271.21|2283.22|2270.22|32
1622346310000|2021-05-30 03:45:10|2284.42|2271.42|2286.52|2273.52|2286.79|2273.79|2284.42|2271.42|34
1622346320000|2021-05-30 03:45:20|2286.36|2273.36|2286.46|2273.46|2286.46|2273.46|2285.92|2272.92|31
1622346330000|2021-05-30 03:45:30|2286.49|2273.49|2287.82|2274.82|2288.54|2275.54|2286.45|2273.45|34
1622346340000|2021-05-30 03:45:40|2287.92|2274.92|2289.97|2276.97|2290.56|2277.56|2287.73|2274.73|36
1622346350000|2021-05-30 03:45:50|2289.88|2276.88|2291.02|2278.02|2291.02|2278.02|2288.99|2275.99|36
1622346360000|2021-05-30 03:46:00|2290.97|2277.97|2291.21|2278.21|2291.25|2278.25|2290.85|2277.85|34
1622346370000|2021-05-30 03:46:10|2291.23|2278.23|2292.84|2279.84|2292.88|2279.88|2291.14|2278.14|29
1622346380000|2021-05-30 03:46:20|2292.68|2279.68|2292.47|2279.47|2292.68|2279.68|2291.33|2278.33|35
1622346390000|2021-05-30 03:46:30|2292.41|2279.41|2293|2280|2293|2280|2292.32|2279.32|30
1622346400000|2021-05-30 03:46:40|2292.98|2279.98|2293.16|2280.16|2293.29|2280.29|2292.81|2279.81|31
1622346410000|2021-05-30 03:46:50|2293.17|2280.17|2293.84|2280.84|2294.12|2281.12|2293.06|2280.06|34
1622346420000|2021-05-30 03:47:00|2293.75|2280.75|2292.74|2279.74|2293.75|2280.75|2292.44|2279.44|33
1622346430000|2021-05-30 03:47:10|2292.72|2279.72|2294.56|2281.56|2294.56|2281.56|2292.72|2279.72|32
1622346440000|2021-05-30 03:47:20|2294.55|2281.55|2294.84|2281.84|2294.85|2281.85|2294.29|2281.29|32
1622346450000|2021-05-30 03:47:30|2294.69|2281.69|2294.61|2281.61|2294.84|2281.84|2294.53|2281.53|29
1622346460000|2021-05-30 03:47:40|2294.55|2281.55|2294.05|2281.05|2294.86|2281.86|2294.05|2281.05|32
1622346470000|2021-05-30 03:47:50|2294.1|2281.1|2293.16|2280.16|2294.32|2281.32|2293.09|2280.09|32
1622346480000|2021-05-30 03:48:00|2293.18|2280.18|2293.78|2280.78|2294.14|2281.14|2293.18|2280.18|30
1622346490000|2021-05-30 03:48:10|2293.82|2280.82|2295.4|2282.4|2295.4|2282.4|2293.82|2280.82|38
1622346500000|2021-05-30 03:48:20|2295.48|2282.48|2296.72|2283.72|2296.79|2283.79|2295.16|2282.16|36
1622346510000|2021-05-30 03:48:30|2297.01|2284.01|2297.27|2284.27|2297.48|2284.48|2297|2284|36
1622346520000|2021-05-30 03:48:40|2297.14|2284.14|2297.49|2284.49|2297.78|2284.78|2296.84|2283.84|35
1622346530000|2021-05-30 03:48:50|2297.39|2284.39|2296.82|2283.82|2297.81|2284.81|2296.8|2283.8|36
1622346540000|2021-05-30 03:49:00|2296.84|2283.84|2297.18|2284.18|2297.81|2284.81|2296.77|2283.77|32
1622346550000|2021-05-30 03:49:10|2297.16|2284.16|2297.94|2284.94|2297.94|2284.94|2296.64|2283.64|36
1622346560000|2021-05-30 03:49:20|2297.84|2284.84|2298.3|2285.3|2298.3|2285.3|2297.36|2284.36|32
1622346570000|2021-05-30 03:49:30|2298.31|2285.31|2299.03|2286.03|2299.09|2286.09|2298.16|2285.16|32
1622346580000|2021-05-30 03:49:40|2298.95|2285.95|2298.72|2285.72|2299.05|2286.05|2298.54|2285.54|35
1622346590000|2021-05-30 03:49:50|2298.74|2285.74|2298.21|2285.21|2298.74|2285.74|2298.2|2285.2|34
1622346600000|2021-05-30 03:50:00|2298.15|2285.15|2298.64|2285.64|2298.69|2285.69|2297.95|2284.95|29
1622346610000|2021-05-30 03:50:10|2298.65|2285.65|2303.01|2290.01|2303.01|2290.01|2298.65|2285.65|31
1622346620000|2021-05-30 03:50:20|2302.62|2289.62|2304.84|2291.84|2304.86|2291.86|2302.43|2289.43|34
1622346630000|2021-05-30 03:50:30|2304.74|2291.74|2303.33|2290.33|2304.86|2291.86|2303.33|2290.33|31
1622346640000|2021-05-30 03:50:40|2303.26|2290.26|2303.75|2290.75|2303.84|2290.84|2302.62|2289.62|37
1622346650000|2021-05-30 03:50:50|2303.79|2290.79|2305.81|2292.81|2306.34|2293.34|2303.71|2290.71|37
1622346660000|2021-05-30 03:51:00|2305.84|2292.84|2303.84|2290.84|2305.84|2292.84|2303.84|2290.84|35
1622346670000|2021-05-30 03:51:10|2303.54|2290.54|2304.06|2291.06|2304.34|2291.34|2303.54|2290.54|36
1622346680000|2021-05-30 03:51:20|2304.01|2291.01|2305.34|2292.34|2305.69|2292.69|2304.01|2291.01|30
1622346690000|2021-05-30 03:51:30|2305.68|2292.68|2305.15|2292.15|2305.9|2292.9|2304.56|2291.56|38
1622346700000|2021-05-30 03:51:40|2305.16|2292.16|2305.21|2292.21|2305.55|2292.55|2304.79|2291.79|33
1622346710000|2021-05-30 03:51:50|2305.11|2292.11|2305.1|2292.1|2305.12|2292.12|2304.24|2291.24|35
1622346720000|2021-05-30 03:52:00|2305.14|2292.14|2304.41|2291.41|2305.21|2292.21|2304.35|2291.35|30
1622346730000|2021-05-30 03:52:10|2304.37|2291.37|2304.46|2291.46|2304.76|2291.76|2304.32|2291.32|38
1622346740000|2021-05-30 03:52:20|2304.42|2291.42|2304.16|2291.16|2304.42|2291.42|2303.4|2290.4|37
1622346750000|2021-05-30 03:52:30|2304.19|2291.19|2304.32|2291.32|2304.32|2291.32|2302.57|2289.57|37
1622346760000|2021-05-30 03:52:40|2304.38|2291.38|2304.95|2291.95|2304.95|2291.95|2303.82|2290.82|35
1622346770000|2021-05-30 03:52:50|2305.25|2292.25|2305.73|2292.73|2305.9|2292.9|2305.04|2292.04|34
1622346780000|2021-05-30 03:53:00|2305.88|2292.88|2305.87|2292.87|2305.98|2292.98|2305.49|2292.49|33
1622346790000|2021-05-30 03:53:10|2305.88|2292.88|2305.74|2292.74|2306.34|2293.34|2305.46|2292.46|32
1622346800000|2021-05-30 03:53:20|2305.86|2292.86|2305.53|2292.53|2305.96|2292.96|2305.3|2292.3|36
1622346810000|2021-05-30 03:53:30|2305.61|2292.61|2307.5|2294.5|2307.55|2294.55|2305.56|2292.56|35
1622346820000|2021-05-30 03:53:40|2307.49|2294.49|2306.7|2293.7|2307.55|2294.55|2306.48|2293.48|33
1622346830000|2021-05-30 03:53:50|2306.71|2293.71|2306.38|2293.38|2307.16|2294.16|2306.34|2293.34|29
1622346840000|2021-05-30 03:54:00|2306.46|2293.46|2306.62|2293.62|2306.66|2293.66|2306.29|2293.29|29
1622346850000|2021-05-30 03:54:10|2306.59|2293.59|2306.46|2293.46|2306.65|2293.65|2306.12|2293.12|33
1622346860000|2021-05-30 03:54:20|2306.45|2293.45|2306.79|2293.79|2307.09|2294.09|2306.44|2293.44|27
1622346870000|2021-05-30 03:54:30|2306.91|2293.91|2308.68|2295.68|2308.83|2295.83|2306.91|2293.91|29
1622346880000|2021-05-30 03:54:40|2308.67|2295.67|2308.43|2295.43|2308.7|2295.7|2307.85|2294.85|34
1622346890000|2021-05-30 03:54:50|2308.4|2295.4|2309.74|2296.74|2309.78|2296.78|2307.29|2294.29|38
1622346900000|2021-05-30 03:55:00|2309.66|2296.66|2310.18|2297.18|2312.2|2299.2|2309.66|2296.66|38
1622346910000|2021-05-30 03:55:10|2309.79|2296.79|2306.68|2293.68|2309.79|2296.79|2306.28|2293.28|37
1622346920000|2021-05-30 03:55:20|2306.69|2293.69|2306.39|2293.39|2307.85|2294.85|2306.39|2293.39|38
1622346930000|2021-05-30 03:55:30|2306.72|2293.72|2305.23|2292.23|2306.75|2293.75|2304.9|2291.9|38
1622346940000|2021-05-30 03:55:40|2305.09|2292.09|2302.34|2289.34|2305.38|2292.38|2302.34|2289.34|38
1622346950000|2021-05-30 03:55:50|2302.18|2289.18|2304.13|2291.13|2304.29|2291.29|2302.01|2289.01|35
1622346960000|2021-05-30 03:56:00|2304.14|2291.14|2298.88|2285.88|2304.14|2291.14|2298.88|2285.88|38
1622346970000|2021-05-30 03:56:10|2297.86|2284.86|2298.01|2285.01|2298.19|2285.19|2296.96|2283.96|38
1622346980000|2021-05-30 03:56:20|2298.05|2285.05|2298.6|2285.6|2300.05|2287.05|2297.91|2284.91|39
1622346990000|2021-05-30 03:56:30|2298.61|2285.61|2298.1|2285.1|2299.28|2286.28|2297.74|2284.74|38
1622347000000|2021-05-30 03:56:40|2298.16|2285.16|2298.64|2285.64|2299.65|2286.65|2298.16|2285.16|39
1622347010000|2021-05-30 03:56:50|2298.61|2285.61|2300.82|2287.82|2300.93|2287.93|2298.61|2285.61|34
1622347020000|2021-05-30 03:57:00|2300.86|2287.86|2300.16|2287.16|2300.89|2287.89|2300.16|2287.16|30
1622347030000|2021-05-30 03:57:10|2300.01|2287.01|2298.39|2285.39|2300.59|2287.59|2298.23|2285.23|38
1622347040000|2021-05-30 03:57:20|2298.38|2285.38|2298.42|2285.42|2298.72|2285.72|2298.1|2285.1|38
1622347050000|2021-05-30 03:57:30|2298.47|2285.47|2301.47|2288.47|2302.08|2289.08|2298.47|2285.47|33
1622347060000|2021-05-30 03:57:40|2301.71|2288.71|2301.49|2288.49|2303.82|2290.82|2300.98|2287.98|37
1622347070000|2021-05-30 03:57:50|2301.55|2288.55|2301.16|2288.16|2301.66|2288.66|2301.08|2288.08|36
1622347080000|2021-05-30 03:58:00|2301.24|2288.24|2301.17|2288.17|2301.52|2288.52|2300.79|2287.79|35
1622347090000|2021-05-30 03:58:10|2301.15|2288.15|2301.62|2288.62|2302.21|2289.21|2301.15|2288.15|33
1622347100000|2021-05-30 03:58:20|2301.76|2288.76|2301.63|2288.63|2301.78|2288.78|2301.43|2288.43|36
1622347110000|2021-05-30 03:58:30|2301.55|2288.55|2302.09|2289.09|2302.95|2289.95|2301.46|2288.46|30
1622347120000|2021-05-30 03:58:40|2302.07|2289.07|2302.35|2289.35|2302.35|2289.35|2301.72|2288.72|35
1622347130000|2021-05-30 03:58:50|2302.37|2289.37|2303.41|2290.41|2304.1|2291.1|2302.36|2289.36|32
1622347140000|2021-05-30 03:59:00|2303.44|2290.44|2302.6|2289.6|2303.44|2290.44|2302.12|2289.12|36
1622347150000|2021-05-30 03:59:10|2302.44|2289.44|2302.14|2289.14|2302.57|2289.57|2301.92|2288.92|35
1622347160000|2021-05-30 03:59:20|2302.07|2289.07|2303.26|2290.26|2303.26|2290.26|2302.07|2289.07|29
1622347170000|2021-05-30 03:59:30|2303.2|2290.2|2302.65|2289.65|2304.06|2291.06|2302.57|2289.57|36
1622347180000|2021-05-30 03:59:40|2302.66|2289.66|2302.79|2289.79|2303.19|2290.19|2302.1|2289.1|36
1622347190000|2021-05-30 03:59:50|2302.84|2289.84|2302.02|2289.02|2303.32|2290.32|2302|2289|35
1622347200000|2021-05-30 04:00:00|2301.93|2288.93|2305.88|2292.88|2305.88|2292.88|2301.93|2288.93|39
1622347210000|2021-05-30 04:00:10|2306.16|2293.16|2306|2293|2307.44|2294.44|2305.82|2292.82|39
1622347220000|2021-05-30 04:00:20|2306.03|2293.03|2308.37|2295.37|2308.37|2295.37|2305.66|2292.66|39
1622347230000|2021-05-30 04:00:30|2308.47|2295.47|2307.84|2294.84|2309.14|2296.14|2307.16|2294.16|36
1622347240000|2021-05-30 04:00:40|2307.77|2294.77|2308.17|2295.17|2308.21|2295.21|2306.45|2293.45|37
1622347250000|2021-05-30 04:00:50|2308.11|2295.11|2307.92|2294.92|2308.11|2295.11|2306.9|2293.9|38
1622347260000|2021-05-30 04:01:00|2307.91|2294.91|2304.48|2291.48|2307.91|2294.91|2304.42|2291.42|37
1622347270000|2021-05-30 04:01:10|2304.38|2291.38|2300.82|2287.82|2304.38|2291.38|2300.82|2287.82|39
1622347280000|2021-05-30 04:01:20|2300.85|2287.85|2299.61|2286.61|2301.67|2288.67|2299.07|2286.07|36
1622347290000|2021-05-30 04:01:30|2299.56|2286.56|2302.62|2289.62|2302.62|2289.62|2299.56|2286.56|34
1622347300000|2021-05-30 04:01:40|2302.45|2289.45|2300.85|2287.85|2302.45|2289.45|2300.83|2287.83|40
1622347310000|2021-05-30 04:01:50|2300.9|2287.9|2300.58|2287.58|2301.66|2288.66|2300.57|2287.57|39
1622347320000|2021-05-30 04:02:00|2300.47|2287.47|2303.64|2290.64|2303.64|2290.64|2300.34|2287.34|39
1622347330000|2021-05-30 04:02:10|2303.82|2290.82|2302.92|2289.92|2304.67|2291.67|2302.92|2289.92|40
1622347340000|2021-05-30 04:02:20|2302.93|2289.93|2305.17|2292.17|2305.17|2292.17|2302.8|2289.8|37
1622347350000|2021-05-30 04:02:30|2305.18|2292.18|2304.8|2291.8|2305.19|2292.19|2303.94|2290.94|38
1622347360000|2021-05-30 04:02:40|2304.41|2291.41|2302.64|2289.64|2304.41|2291.41|2302.61|2289.61|38
1622347370000|2021-05-30 04:02:50|2302.46|2289.46|2301.8|2288.8|2302.46|2289.46|2301.65|2288.65|36
1622347380000|2021-05-30 04:03:00|2301.82|2288.82|2299.27|2286.27|2301.85|2288.85|2299.24|2286.24|38
1622347390000|2021-05-30 04:03:10|2299.25|2286.25|2297.87|2284.87|2299.27|2286.27|2297.72|2284.72|37
1622347400000|2021-05-30 04:03:20|2297.73|2284.73|2297.8|2284.8|2298.83|2285.83|2296.88|2283.88|39
1622347410000|2021-05-30 04:03:30|2297.78|2284.78|2294.58|2281.58|2297.78|2284.78|2294.58|2281.58|39
1622347420000|2021-05-30 04:03:40|2294.51|2281.51|2294.39|2281.39|2294.51|2281.51|2292.47|2279.47|37
1622347430000|2021-05-30 04:03:50|2294.41|2281.41|2294.57|2281.57|2295.58|2282.58|2294.3|2281.3|36
1622347440000|2021-05-30 04:04:00|2294.55|2281.55|2292.95|2279.95|2294.74|2281.74|2292.95|2279.95|35
1622347450000|2021-05-30 04:04:10|2293|2280|2291.55|2278.55|2293.62|2280.62|2291.48|2278.48|40
1622347460000|2021-05-30 04:04:20|2291.61|2278.61|2291.46|2278.46|2292.07|2279.07|2290.68|2277.68|40
1622347470000|2021-05-30 04:04:30|2291.45|2278.45|2291.47|2278.47|2291.61|2278.61|2290.79|2277.79|34
1622347480000|2021-05-30 04:04:40|2291.44|2278.44|2290.94|2277.94|2291.87|2278.87|2290.94|2277.94|35
1622347490000|2021-05-30 04:04:50|2290.79|2277.79|2289.18|2276.18|2290.85|2277.85|2288.78|2275.78|34
1622347500000|2021-05-30 04:05:00|2289.17|2276.17|2291.43|2278.43|2291.43|2278.43|2289.17|2276.17|32
1622347510000|2021-05-30 04:05:10|2291.51|2278.51|2292.24|2279.24|2293.29|2280.29|2291.51|2278.51|37
1622347520000|2021-05-30 04:05:20|2292.25|2279.25|2289.85|2276.85|2292.25|2279.25|2289.05|2276.05|38
1622347530000|2021-05-30 04:05:30|2289.88|2276.88|2289.81|2276.81|2290.33|2277.33|2289.33|2276.33|38
1622347540000|2021-05-30 04:05:40|2289.83|2276.83|2290.11|2277.11|2290.47|2277.47|2289.51|2276.51|37
1622347550000|2021-05-30 04:05:50|2290.15|2277.15|2290.92|2277.92|2291.19|2278.19|2290.15|2277.15|37
1622347560000|2021-05-30 04:06:00|2290.52|2277.52|2288.42|2275.42|2290.6|2277.6|2288.4|2275.4|37
1622347570000|2021-05-30 04:06:10|2288.45|2275.45|2289.1|2276.1|2289.82|2276.82|2288.23|2275.23|39
1622347580000|2021-05-30 04:06:20|2288.98|2275.98|2288.95|2275.95|2289.96|2276.96|2288.29|2275.29|38
1622347590000|2021-05-30 04:06:30|2288.96|2275.96|2289.34|2276.34|2290.53|2277.53|2288.96|2275.96|38
1622347600000|2021-05-30 04:06:40|2289.31|2276.31|2289.53|2276.53|2290.51|2277.51|2288.58|2275.58|36
1622347610000|2021-05-30 04:06:50|2289.52|2276.52|2289.78|2276.78|2290.28|2277.28|2288.61|2275.61|31
1622347620000|2021-05-30 04:07:00|2289.77|2276.77|2290.16|2277.16|2290.16|2277.16|2289.26|2276.26|32
1622347630000|2021-05-30 04:07:10|2290.21|2277.21|2290.98|2277.98|2291.44|2278.44|2290.21|2277.21|36
1622347640000|2021-05-30 04:07:20|2290.99|2277.99|2289.84|2276.84|2291.39|2278.39|2289.51|2276.51|30
1622347650000|2021-05-30 04:07:30|2289.93|2276.93|2289.61|2276.61|2290.2|2277.2|2289.42|2276.42|30
1622347660000|2021-05-30 04:07:40|2289.64|2276.64|2288.16|2275.16|2289.97|2276.97|2287.94|2274.94|28
1622347670000|2021-05-30 04:07:50|2288.05|2275.05|2290.6|2277.6|2290.6|2277.6|2288.05|2275.05|39
1622347680000|2021-05-30 04:08:00|2290.86|2277.86|2290.54|2277.54|2291.85|2278.85|2290.54|2277.54|35
1622347690000|2021-05-30 04:08:10|2290.51|2277.51|2292|2279|2292|2279|2290.15|2277.15|35
1622347700000|2021-05-30 04:08:20|2292.1|2279.1|2293.62|2280.62|2293.78|2280.78|2292.03|2279.03|32
1622347710000|2021-05-30 04:08:30|2293.61|2280.61|2292.6|2279.6|2293.69|2280.69|2292.56|2279.56|37
1622347720000|2021-05-30 04:08:40|2292.53|2279.53|2293.52|2280.52|2293.59|2280.59|2291.53|2278.53|38
1622347730000|2021-05-30 04:08:50|2293.61|2280.61|2296.68|2283.68|2296.68|2283.68|2293.04|2280.04|35
1622347740000|2021-05-30 04:09:00|2296.78|2283.78|2295|2282|2297.11|2284.11|2294.91|2281.91|39
1622347750000|2021-05-30 04:09:10|2295.03|2282.03|2293.41|2280.41|2295.03|2282.03|2292.55|2279.55|37
1622347760000|2021-05-30 04:09:20|2293.43|2280.43|2294.68|2281.68|2294.89|2281.89|2293.36|2280.36|34
1622347770000|2021-05-30 04:09:30|2294.69|2281.69|2296.86|2283.86|2297.05|2284.05|2294.43|2281.43|35
1622347780000|2021-05-30 04:09:40|2296.8|2283.8|2297.09|2284.09|2297.45|2284.45|2296.62|2283.62|33
1622347790000|2021-05-30 04:09:50|2297.1|2284.1|2295.92|2282.92|2297.96|2284.96|2295.92|2282.92|34
1622347800000|2021-05-30 04:10:00|2295.96|2282.96|2297.6|2284.6|2298.04|2285.04|2295.96|2282.96|34
1622347810000|2021-05-30 04:10:10|2297.62|2284.62|2299.82|2286.82|2299.82|2286.82|2297.62|2284.62|35
1622347820000|2021-05-30 04:10:20|2299.91|2286.91|2299.53|2286.53|2300.11|2287.11|2299.45|2286.45|31
1622347830000|2021-05-30 04:10:30|2299.59|2286.59|2299.78|2286.78|2299.87|2286.87|2299.47|2286.47|29
1622347840000|2021-05-30 04:10:40|2299.64|2286.64|2300.02|2287.02|2300.8|2287.8|2299.6|2286.6|28
1622347850000|2021-05-30 04:10:50|2300.28|2287.28|2300.34|2287.34|2300.48|2287.48|2300.25|2287.25|22
1622347860000|2021-05-30 04:11:00|2300.14|2287.14|2300.66|2287.66|2300.91|2287.91|2299.48|2286.48|33
1622347870000|2021-05-30 04:11:10|2300.83|2287.83|2301.97|2288.97|2301.97|2288.97|2300.61|2287.61|27
1622347880000|2021-05-30 04:11:20|2301.98|2288.98|2301.64|2288.64|2302.51|2289.51|2301.61|2288.61|39
1622347890000|2021-05-30 04:11:30|2301.6|2288.6|2300.46|2287.46|2301.98|2288.98|2300.36|2287.36|36
1622347900000|2021-05-30 04:11:40|2300.45|2287.45|2299.63|2286.63|2300.62|2287.62|2299.63|2286.63|31
1622347910000|2021-05-30 04:11:50|2299.67|2286.67|2299.98|2286.98|2300.25|2287.25|2299.34|2286.34|37
1622347920000|2021-05-30 04:12:00|2300|2287|2299.12|2286.12|2300.12|2287.12|2299.12|2286.12|28
1622347930000|2021-05-30 04:12:10|2299.13|2286.13|2299.16|2286.16|2299.38|2286.38|2298.87|2285.87|31
1622347940000|2021-05-30 04:12:20|2299.17|2286.17|2295.62|2282.62|2299.2|2286.2|2295.36|2282.36|36
1622347950000|2021-05-30 04:12:30|2295.63|2282.63|2295.83|2282.83|2296.54|2283.54|2295|2282|36
1622347960000|2021-05-30 04:12:40|2295.84|2282.84|2295.68|2282.68|2295.99|2282.99|2295.53|2282.53|32
1622347970000|2021-05-30 04:12:50|2295.66|2282.66|2294.12|2281.12|2295.92|2282.92|2293.8|2280.8|27
1622347980000|2021-05-30 04:13:00|2294.18|2281.18|2295.48|2282.48|2295.48|2282.48|2294.01|2281.01|32
1622347990000|2021-05-30 04:13:10|2295.46|2282.46|2295.93|2282.93|2296.2|2283.2|2295.46|2282.46|27
1622348000000|2021-05-30 04:13:20|2295.92|2282.92|2297.26|2284.26|2297.28|2284.28|2295.79|2282.79|28
1622348010000|2021-05-30 04:13:30|2297.45|2284.45|2297.93|2284.93|2299.01|2286.01|2297.45|2284.45|35
1622348020000|2021-05-30 04:13:40|2297.98|2284.98|2297.84|2284.84|2298.65|2285.65|2297.82|2284.82|34
1622348030000|2021-05-30 04:13:50|2297.85|2284.85|2297.96|2284.96|2298.77|2285.77|2297.65|2284.65|37
1622348040000|2021-05-30 04:14:00|2298.04|2285.04|2297.44|2284.44|2298.04|2285.04|2296.97|2283.97|33
1622348050000|2021-05-30 04:14:10|2297.31|2284.31|2294.63|2281.63|2297.51|2284.51|2294.63|2281.63|34
1622348060000|2021-05-30 04:14:20|2294.62|2281.62|2293.94|2280.94|2296.29|2283.29|2293.94|2280.94|38
1622348070000|2021-05-30 04:14:30|2293.92|2280.92|2294.21|2281.21|2294.21|2281.21|2292.95|2279.95|36
1622348080000|2021-05-30 04:14:40|2294.2|2281.2|2293.05|2280.05|2294.26|2281.26|2293.05|2280.05|34
1622348090000|2021-05-30 04:14:50|2293.08|2280.08|2292.75|2279.75|2293.09|2280.09|2291.83|2278.83|34
1622348100000|2021-05-30 04:15:00|2292.72|2279.72|2292.89|2279.89|2293.33|2280.33|2292.6|2279.6|36
1622348110000|2021-05-30 04:15:10|2292.9|2279.9|2293.08|2280.08|2293.37|2280.37|2292.55|2279.55|33
1622348120000|2021-05-30 04:15:20|2293.12|2280.12|2293.63|2280.63|2294|2281|2292.9|2279.9|30
1622348130000|2021-05-30 04:15:30|2293.68|2280.68|2294.05|2281.05|2294.12|2281.12|2293.55|2280.55|32
1622348140000|2021-05-30 04:15:40|2294.02|2281.02|2293.66|2280.66|2294.02|2281.02|2293.45|2280.45|23
1622348150000|2021-05-30 04:15:50|2293.73|2280.73|2293.56|2280.56|2293.91|2280.91|2293.22|2280.22|31
1622348160000|2021-05-30 04:16:00|2293.58|2280.58|2295.19|2282.19|2295.23|2282.23|2293.57|2280.57|36
1622348170000|2021-05-30 04:16:10|2295.16|2282.16|2295.16|2282.16|2295.33|2282.33|2294.98|2281.98|35
1622348180000|2021-05-30 04:16:20|2295.33|2282.33|2296.6|2283.6|2297.61|2284.61|2295.33|2282.33|37
1622348190000|2021-05-30 04:16:30|2296.44|2283.44|2294.97|2281.97|2296.67|2283.67|2294.97|2281.97|33
1622348200000|2021-05-30 04:16:40|2294.96|2281.96|2292.61|2279.61|2295.78|2282.78|2292.61|2279.61|34
1622348210000|2021-05-30 04:16:50|2292.55|2279.55|2289.8|2276.8|2292.55|2279.55|2289.8|2276.8|38
1622348220000|2021-05-30 04:17:00|2289.74|2276.74|2291.63|2278.63|2291.77|2278.77|2289.74|2276.74|37
1622348230000|2021-05-30 04:17:10|2291.64|2278.64|2289.99|2276.99|2291.64|2278.64|2289.55|2276.55|37
1622348240000|2021-05-30 04:17:20|2290|2277|2290.3|2277.3|2290.73|2277.73|2289.48|2276.48|38
1622348250000|2021-05-30 04:17:30|2290.07|2277.07|2289.9|2276.9|2290.53|2277.53|2289.82|2276.82|33
1622348260000|2021-05-30 04:17:40|2289.86|2276.86|2289.71|2276.71|2290.26|2277.26|2289.63|2276.63|27
1622348270000|2021-05-30 04:17:50|2289.72|2276.72|2288.05|2275.05|2289.82|2276.82|2288.05|2275.05|25
1622348280000|2021-05-30 04:18:00|2288.04|2275.04|2288.76|2275.76|2288.92|2275.92|2287.55|2274.55|39
1622348290000|2021-05-30 04:18:10|2288.75|2275.75|2288.98|2275.98|2288.98|2275.98|2288.51|2275.51|18
1622348300000|2021-05-30 04:18:20|2288.96|2275.96|2288.21|2275.21|2288.97|2275.97|2287.72|2274.72|31
1622348310000|2021-05-30 04:18:30|2288.2|2275.2|2287.9|2274.9|2288.39|2275.39|2287.76|2274.76|34
1622348320000|2021-05-30 04:18:40|2287.81|2274.81|2287.38|2274.38|2288|2275|2287.22|2274.22|29
1622348330000|2021-05-30 04:18:50|2287.27|2274.27|2283.41|2270.41|2287.35|2274.35|2283.41|2270.41|34
1622348340000|2021-05-30 04:19:00|2283.24|2270.24|2284.59|2271.59|2284.92|2271.92|2282.97|2269.97|38
1622348350000|2021-05-30 04:19:10|2284.67|2271.67|2283.81|2270.81|2285.51|2272.51|2283.81|2270.81|36
1622348360000|2021-05-30 04:19:20|2283.83|2270.83|2285.82|2272.82|2286.2|2273.2|2283.83|2270.83|36
1622348370000|2021-05-30 04:19:30|2285.81|2272.81|2285.65|2272.65|2285.85|2272.85|2285.59|2272.59|32
1622348380000|2021-05-30 04:19:40|2285.67|2272.67|2285.58|2272.58|2286.46|2273.46|2285.14|2272.14|37
1622348390000|2021-05-30 04:19:50|2285.65|2272.65|2285.87|2272.87|2286.69|2273.69|2285.6|2272.6|33
1622348400000|2021-05-30 04:20:00|2285.86|2272.86|2288.06|2275.06|2288.06|2275.06|2285.7|2272.7|30
1622348410000|2021-05-30 04:20:10|2288.07|2275.07|2288.56|2275.56|2289.01|2276.01|2288.07|2275.07|29
1622348420000|2021-05-30 04:20:20|2288.53|2275.53|2288.28|2275.28|2288.53|2275.53|2288.07|2275.07|32
1622348430000|2021-05-30 04:20:30|2288.25|2275.25|2288.58|2275.58|2288.81|2275.81|2288.1|2275.1|28
1622348440000|2021-05-30 04:20:40|2288.57|2275.57|2288.15|2275.15|2289.87|2276.87|2288.15|2275.15|31
1622348450000|2021-05-30 04:20:50|2288.17|2275.17|2287.7|2274.7|2288.67|2275.67|2287.25|2274.25|32
1622348460000|2021-05-30 04:21:00|2287.76|2274.76|2288.98|2275.98|2288.98|2275.98|2287.53|2274.53|38
1622348470000|2021-05-30 04:21:10|2289.01|2276.01|2290.7|2277.7|2291.24|2278.24|2288.98|2275.98|34
1622348480000|2021-05-30 04:21:20|2290.66|2277.66|2289.98|2276.98|2290.81|2277.81|2289.7|2276.7|34
1622348490000|2021-05-30 04:21:30|2289.95|2276.95|2289.95|2276.95|2290.47|2277.47|2289.66|2276.66|33
1622348500000|2021-05-30 04:21:40|2289.97|2276.97|2289.84|2276.84|2290.35|2277.35|2289.41|2276.41|27
1622348510000|2021-05-30 04:21:50|2289.87|2276.87|2289.86|2276.86|2290.68|2277.68|2289.75|2276.75|32
1622348520000|2021-05-30 04:22:00|2289.9|2276.9|2290.55|2277.55|2290.63|2277.63|2289.8|2276.8|29
1622348530000|2021-05-30 04:22:10|2290.57|2277.57|2290.99|2277.99|2291.13|2278.13|2290.52|2277.52|25
1622348540000|2021-05-30 04:22:20|2290.98|2277.98|2292.63|2279.63|2292.63|2279.63|2290.98|2277.98|37
1622348550000|2021-05-30 04:22:30|2292.64|2279.64|2290.29|2277.29|2292.93|2279.93|2290.25|2277.25|34
1622348560000|2021-05-30 04:22:40|2290.31|2277.31|2288.08|2275.08|2290.33|2277.33|2287.98|2274.98|35
1622348570000|2021-05-30 04:22:50|2288.09|2275.09|2288.83|2275.83|2288.83|2275.83|2288.08|2275.08|30
1622348580000|2021-05-30 04:23:00|2288.85|2275.85|2286.98|2273.98|2289.94|2276.94|2286.98|2273.98|25
1622348590000|2021-05-30 04:23:10|2286.82|2273.82|2284.94|2271.94|2287.06|2274.06|2284.33|2271.33|38
1622348600000|2021-05-30 04:23:20|2284.97|2271.97|2284.96|2271.96|2284.99|2271.99|2283.59|2270.59|35
1622348610000|2021-05-30 04:23:30|2284.87|2271.87|2286.57|2273.57|2286.83|2273.83|2284.87|2271.87|37
1622348620000|2021-05-30 04:23:40|2286.61|2273.61|2286.93|2273.93|2287.29|2274.29|2286.15|2273.15|34
1622348630000|2021-05-30 04:23:50|2286.82|2273.82|2287.33|2274.33|2287.76|2274.76|2286.82|2273.82|34
1622348640000|2021-05-30 04:24:00|2287.36|2274.36|2288.58|2275.58|2288.84|2275.84|2287.02|2274.02|33
1622348650000|2021-05-30 04:24:10|2288.67|2275.67|2288.01|2275.01|2289.12|2276.12|2287.67|2274.67|30
1622348660000|2021-05-30 04:24:20|2289.09|2276.09|2288.61|2275.61|2289.35|2276.35|2288.61|2275.61|32
1622348670000|2021-05-30 04:24:30|2288.63|2275.63|2288.42|2275.42|2289.22|2276.22|2288.33|2275.33|32
1622348680000|2021-05-30 04:24:40|2288.39|2275.39|2288.33|2275.33|2288.39|2275.39|2287.41|2274.41|23
1622348690000|2021-05-30 04:24:50|2288.35|2275.35|2288.05|2275.05|2288.57|2275.57|2288.05|2275.05|29
1622348700000|2021-05-30 04:25:00|2288.12|2275.12|2289.75|2276.75|2290.05|2277.05|2288.12|2275.12|33
1622348710000|2021-05-30 04:25:10|2289.8|2276.8|2290.69|2277.69|2291.25|2278.25|2289.66|2276.66|31
1622348720000|2021-05-30 04:25:20|2290.7|2277.7|2291.5|2278.5|2292.51|2279.51|2290.7|2277.7|36
1622348730000|2021-05-30 04:25:30|2291.44|2278.44|2290.08|2277.08|2291.96|2278.96|2289.59|2276.59|33
1622348740000|2021-05-30 04:25:40|2290.09|2277.09|2292.55|2279.55|2292.55|2279.55|2289.96|2276.96|28
1622348750000|2021-05-30 04:25:50|2292.53|2279.53|2292.87|2279.87|2292.89|2279.89|2292.08|2279.08|29
1622348760000|2021-05-30 04:26:00|2292.92|2279.92|2293.31|2280.31|2293.39|2280.39|2292.84|2279.84|32
1622348770000|2021-05-30 04:26:10|2293.29|2280.29|2292.43|2279.43|2293.57|2280.57|2292.23|2279.23|38
1622348780000|2021-05-30 04:26:20|2292.39|2279.39|2291.6|2278.6|2292.39|2279.39|2291.6|2278.6|26
1622348790000|2021-05-30 04:26:30|2291.65|2278.65|2292.65|2279.65|2292.73|2279.73|2291.01|2278.01|32
1622348800000|2021-05-30 04:26:40|2292.73|2279.73|2293.49|2280.49|2293.52|2280.52|2292.66|2279.66|35
1622348810000|2021-05-30 04:26:50|2293.52|2280.52|2295.54|2282.54|2295.7|2282.7|2293.28|2280.28|32
1622348820000|2021-05-30 04:27:00|2295.59|2282.59|2293.93|2280.93|2295.77|2282.77|2293.91|2280.91|34
1622348830000|2021-05-30 04:27:10|2293.92|2280.92|2293.05|2280.05|2293.92|2280.92|2292.84|2279.84|36
1622348840000|2021-05-30 04:27:20|2293.06|2280.06|2291.9|2278.9|2293.18|2280.18|2291.36|2278.36|29
1622348850000|2021-05-30 04:27:30|2291.97|2278.97|2293.21|2280.21|2293.21|2280.21|2291.97|2278.97|33
1622348860000|2021-05-30 04:27:40|2293.14|2280.14|2292.6|2279.6|2293.23|2280.23|2292.41|2279.41|32
1622348870000|2021-05-30 04:27:50|2292.61|2279.61|2291.28|2278.28|2292.72|2279.72|2290.97|2277.97|32
1622348880000|2021-05-30 04:28:00|2291.24|2278.24|2293.34|2280.34|2293.36|2280.36|2291.23|2278.23|35
1622348890000|2021-05-30 04:28:10|2293.35|2280.35|2292.29|2279.29|2293.56|2280.56|2292.11|2279.11|35
1622348900000|2021-05-30 04:28:20|2292.3|2279.3|2292.2|2279.2|2292.41|2279.41|2291.48|2278.48|28
1622348910000|2021-05-30 04:28:30|2292.19|2279.19|2290.68|2277.68|2292.71|2279.71|2290.68|2277.68|36
1622348920000|2021-05-30 04:28:40|2290.69|2277.69|2292.03|2279.03|2292.09|2279.09|2290.69|2277.69|33
1622348930000|2021-05-30 04:28:50|2292.05|2279.05|2292.32|2279.32|2292.34|2279.34|2291.9|2278.9|26
1622348940000|2021-05-30 04:29:00|2292.27|2279.27|2293.23|2280.23|2293.41|2280.41|2292.27|2279.27|32
1622348950000|2021-05-30 04:29:10|2293.24|2280.24|2293.85|2280.85|2294.43|2281.43|2293.2|2280.2|31
1622348960000|2021-05-30 04:29:20|2293.84|2280.84|2292.63|2279.63|2295.03|2282.03|2292.39|2279.39|35
1622348970000|2021-05-30 04:29:30|2292.7|2279.7|2293.35|2280.35|2293.69|2280.69|2292.7|2279.7|36
1622348980000|2021-05-30 04:29:40|2293.39|2280.39|2294.3|2281.3|2294.3|2281.3|2293.29|2280.29|35
1622348990000|2021-05-30 04:29:50|2294.31|2281.31|2293.79|2280.79|2294.59|2281.59|2293.79|2280.79|38
1622349000000|2021-05-30 04:30:00|2293.3|2280.3|2294.88|2281.88|2294.99|2281.99|2293.17|2280.17|38
1622349010000|2021-05-30 04:30:10|2294.95|2281.95|2295.22|2282.22|2295.61|2282.61|2294.69|2281.69|37
1622349020000|2021-05-30 04:30:20|2295.28|2282.28|2295.75|2282.75|2295.75|2282.75|2294.44|2281.44|35
1622349030000|2021-05-30 04:30:30|2295.96|2282.96|2296.83|2283.83|2296.86|2283.86|2295.96|2282.96|32
1622349040000|2021-05-30 04:30:40|2296.89|2283.89|2297.58|2284.58|2297.7|2284.7|2296.72|2283.72|33
1622349050000|2021-05-30 04:30:50|2297.62|2284.62|2299.02|2286.02|2299.18|2286.18|2297.33|2284.33|36
1622349060000|2021-05-30 04:31:00|2298.96|2285.96|2301.59|2288.59|2301.7|2288.7|2298.91|2285.91|36
1622349070000|2021-05-30 04:31:10|2301.5|2288.5|2304.37|2291.37|2304.72|2291.72|2301.5|2288.5|36
1622349080000|2021-05-30 04:31:20|2304.36|2291.36|2302.9|2289.9|2304.61|2291.61|2302.9|2289.9|34
1622349090000|2021-05-30 04:31:30|2302.54|2289.54|2303.34|2290.34|2304.08|2291.08|2302.2|2289.2|39
1622349100000|2021-05-30 04:31:40|2303.7|2290.7|2304.43|2291.43|2304.78|2291.78|2303.7|2290.7|34
1622349110000|2021-05-30 04:31:50|2304.62|2291.62|2305.1|2292.1|2305.56|2292.56|2304.56|2291.56|30
1622349120000|2021-05-30 04:32:00|2305.28|2292.28|2305.94|2292.94|2306.27|2293.27|2305.28|2292.28|37
1622349130000|2021-05-30 04:32:10|2307.55|2294.55|2308.61|2295.61|2308.61|2295.61|2306.72|2293.72|40
1622349140000|2021-05-30 04:32:20|2308.94|2295.94|2309.1|2296.1|2309.9|2296.9|2308.1|2295.1|38
1622349150000|2021-05-30 04:32:30|2309.14|2296.14|2308.5|2295.5|2309.16|2296.16|2308.11|2295.11|38
1622349160000|2021-05-30 04:32:40|2308.47|2295.47|2308.06|2295.06|2308.72|2295.72|2307.89|2294.89|35
1622349170000|2021-05-30 04:32:50|2307.97|2294.97|2307.61|2294.61|2308.5|2295.5|2307.21|2294.21|38
1622349180000|2021-05-30 04:33:00|2308.4|2295.4|2311.86|2298.86|2311.86|2298.86|2308.36|2295.36|37
1622349190000|2021-05-30 04:33:10|2312.08|2299.08|2314.4|2301.4|2314.4|2301.4|2311.95|2298.95|37
1622349200000|2021-05-30 04:33:20|2314.52|2301.52|2313.99|2300.99|2317.35|2304.35|2313.84|2300.84|36
1622349210000|2021-05-30 04:33:30|2314.72|2301.72|2315.27|2302.27|2317.45|2304.45|2313.94|2300.94|40
1622349220000|2021-05-30 04:33:40|2315.91|2302.91|2316.39|2303.39|2316.72|2303.72|2315.5|2302.5|38
1622349230000|2021-05-30 04:33:50|2316.6|2303.6|2317.81|2304.81|2318.32|2305.32|2316.2|2303.2|38
1622349240000|2021-05-30 04:34:00|2317.82|2304.82|2317.67|2304.67|2320.21|2307.21|2316.8|2303.8|40
1622349250000|2021-05-30 04:34:10|2317.21|2304.21|2320.26|2307.26|2320.26|2307.26|2317.21|2304.21|38
1622349260000|2021-05-30 04:34:20|2320.33|2307.33|2320.01|2307.01|2320.66|2307.66|2319.1|2306.1|36
1622349270000|2021-05-30 04:34:30|2320.47|2307.47|2321.15|2308.15|2321.15|2308.15|2319.08|2306.08|37
1622349280000|2021-05-30 04:34:40|2321.16|2308.16|2321.9|2308.9|2322.31|2309.31|2321.11|2308.11|36
1622349290000|2021-05-30 04:34:50|2321.91|2308.91|2323.38|2310.38|2323.62|2310.62|2321.68|2308.68|38
1622349300000|2021-05-30 04:35:00|2323.31|2310.31|2319.58|2306.58|2323.31|2310.31|2319.58|2306.58|34
1622349310000|2021-05-30 04:35:10|2319.3|2306.3|2318.57|2305.57|2320.8|2307.8|2318.33|2305.33|39
1622349320000|2021-05-30 04:35:20|2318.56|2305.56|2320.67|2307.67|2320.73|2307.73|2317.5|2304.5|39
1622349330000|2021-05-30 04:35:30|2320.74|2307.74|2320.1|2307.1|2320.89|2307.89|2320.04|2307.04|36
1622349340000|2021-05-30 04:35:40|2320|2307|2320.51|2307.51|2320.51|2307.51|2319.41|2306.41|38
1622349350000|2021-05-30 04:35:50|2320.42|2307.42|2320.28|2307.28|2321.54|2308.54|2320.09|2307.09|34
1622349360000|2021-05-30 04:36:00|2320.42|2307.42|2320.2|2307.2|2320.85|2307.85|2320.1|2307.1|31
1622349370000|2021-05-30 04:36:10|2320.14|2307.14|2320.49|2307.49|2320.81|2307.81|2319.48|2306.48|36
1622349380000|2021-05-30 04:36:20|2320.5|2307.5|2319.62|2306.62|2320.84|2307.84|2319.15|2306.15|34
1622349390000|2021-05-30 04:36:30|2319.66|2306.66|2319.38|2306.38|2320.09|2307.09|2318.38|2305.38|37
1622349400000|2021-05-30 04:36:40|2319.56|2306.56|2320.5|2307.5|2320.57|2307.57|2318.87|2305.87|37
1622349410000|2021-05-30 04:36:50|2320.55|2307.55|2318.36|2305.36|2320.63|2307.63|2317.65|2304.65|35
1622349420000|2021-05-30 04:37:00|2318.37|2305.37|2319.65|2306.65|2320.09|2307.09|2318.29|2305.29|35
1622349430000|2021-05-30 04:37:10|2319.45|2306.45|2318.24|2305.24|2319.72|2306.72|2318.1|2305.1|37
1622349440000|2021-05-30 04:37:20|2318.28|2305.28|2318.17|2305.17|2318.42|2305.42|2317.89|2304.89|35
1622349450000|2021-05-30 04:37:30|2318.2|2305.2|2316.73|2303.73|2318.69|2305.69|2316.7|2303.7|36
1622349460000|2021-05-30 04:37:40|2316.72|2303.72|2315.26|2302.26|2316.72|2303.72|2315.18|2302.18|36
1622349470000|2021-05-30 04:37:50|2315.09|2302.09|2314.03|2301.03|2315.09|2302.09|2313.92|2300.92|36
1622349480000|2021-05-30 04:38:00|2314.05|2301.05|2316.2|2303.2|2316.21|2303.21|2313.7|2300.7|35
1622349490000|2021-05-30 04:38:10|2316.19|2303.19|2314.11|2301.11|2316.25|2303.25|2314.06|2301.06|38
1622349500000|2021-05-30 04:38:20|2314.09|2301.09|2313.27|2300.27|2314.13|2301.13|2312.39|2299.39|40
1622349510000|2021-05-30 04:38:30|2313.3|2300.3|2313.73|2300.73|2314.13|2301.13|2313.3|2300.3|36
1622349520000|2021-05-30 04:38:40|2313.63|2300.63|2314.43|2301.43|2316.33|2303.33|2313.55|2300.55|39
1622349530000|2021-05-30 04:38:50|2314.42|2301.42|2313.67|2300.67|2314.49|2301.49|2313.02|2300.02|36
1622349540000|2021-05-30 04:39:00|2313.69|2300.69|2319.19|2306.19|2319.24|2306.24|2313.69|2300.69|38
1622349550000|2021-05-30 04:39:10|2319.28|2306.28|2316.79|2303.79|2319.32|2306.32|2316.79|2303.79|39
1622349560000|2021-05-30 04:39:20|2316.65|2303.65|2315.83|2302.83|2317.22|2304.22|2315.81|2302.81|36
1622349570000|2021-05-30 04:39:30|2315.88|2302.88|2317.41|2304.41|2317.56|2304.56|2315.67|2302.67|33
1622349580000|2021-05-30 04:39:40|2317.5|2304.5|2314.65|2301.65|2317.5|2304.5|2314.65|2301.65|39
1622349590000|2021-05-30 04:39:50|2314.59|2301.59|2313.79|2300.79|2314.84|2301.84|2313.79|2300.79|37
1622349600000|2021-05-30 04:40:00|2313.64|2300.64|2311.4|2298.4|2313.92|2300.92|2311.4|2298.4|36
1622349610000|2021-05-30 04:40:10|2311.49|2298.49|2313.82|2300.82|2313.82|2300.82|2311.36|2298.36|39
1622349620000|2021-05-30 04:40:20|2313.78|2300.78|2314.4|2301.4|2314.4|2301.4|2312.56|2299.56|33
1622349630000|2021-05-30 04:40:30|2314.49|2301.49|2314.44|2301.44|2314.95|2301.95|2314.27|2301.27|38
1622349640000|2021-05-30 04:40:40|2314.41|2301.41|2313.7|2300.7|2315.08|2302.08|2313.7|2300.7|37
1622349650000|2021-05-30 04:40:50|2313.77|2300.77|2313.51|2300.51|2314.05|2301.05|2313.51|2300.51|30
1622349660000|2021-05-30 04:41:00|2313.5|2300.5|2314.46|2301.46|2314.46|2301.46|2313.26|2300.26|34
1622349670000|2021-05-30 04:41:10|2314.59|2301.59|2315.79|2302.79|2315.85|2302.85|2314.54|2301.54|37
1622349680000|2021-05-30 04:41:20|2315.76|2302.76|2316.73|2303.73|2316.73|2303.73|2315.71|2302.71|36
1622349690000|2021-05-30 04:41:30|2316.67|2303.67|2315.74|2302.74|2317|2304|2315.08|2302.08|37
1622349700000|2021-05-30 04:41:40|2315.84|2302.84|2315.55|2302.55|2316.34|2303.34|2315.46|2302.46|34
1622349710000|2021-05-30 04:41:50|2315.49|2302.49|2315.62|2302.62|2316.26|2303.26|2314.59|2301.59|37
1622349720000|2021-05-30 04:42:00|2315.56|2302.56|2315.82|2302.82|2316.01|2303.01|2314.32|2301.32|36
1622349730000|2021-05-30 04:42:10|2315.8|2302.8|2315.05|2302.05|2315.8|2302.8|2314.65|2301.65|33
1622349740000|2021-05-30 04:42:20|2315.16|2302.16|2315.64|2302.64|2316.03|2303.03|2315.07|2302.07|32
1622349750000|2021-05-30 04:42:30|2315.5|2302.5|2314.51|2301.51|2315.5|2302.5|2314.38|2301.38|29
1622349760000|2021-05-30 04:42:40|2314.65|2301.65|2315.04|2302.04|2315.31|2302.31|2314.34|2301.34|35
1622349770000|2021-05-30 04:42:50|2315.07|2302.07|2313.94|2300.94|2315.56|2302.56|2313.83|2300.83|37
1622349780000|2021-05-30 04:43:00|2313.93|2300.93|2314.5|2301.5|2314.83|2301.83|2313.9|2300.9|36
1622349790000|2021-05-30 04:43:10|2314.3|2301.3|2313.47|2300.47|2314.32|2301.32|2313.02|2300.02|40
1622349800000|2021-05-30 04:43:20|2313.52|2300.52|2313.7|2300.7|2313.97|2300.97|2312.42|2299.42|40
1622349810000|2021-05-30 04:43:30|2313.61|2300.61|2313.36|2300.36|2314|2301|2313.32|2300.32|33
1622349820000|2021-05-30 04:43:40|2313.31|2300.31|2312.22|2299.22|2313.59|2300.59|2312.1|2299.1|34
1622349830000|2021-05-30 04:43:50|2312.23|2299.23|2314.7|2301.7|2315.33|2302.33|2312.05|2299.05|36
1622349840000|2021-05-30 04:44:00|2315.09|2302.09|2316.72|2303.72|2317.25|2304.25|2315.09|2302.09|37
1622349850000|2021-05-30 04:44:10|2316.85|2303.85|2318.71|2305.71|2318.71|2305.71|2316.6|2303.6|35
1622349860000|2021-05-30 04:44:20|2318.76|2305.76|2318.84|2305.84|2319.58|2306.58|2318.44|2305.44|39
1622349870000|2021-05-30 04:44:30|2318.79|2305.79|2318.44|2305.44|2319.42|2306.42|2318.25|2305.25|38
1622349880000|2021-05-30 04:44:40|2318.9|2305.9|2318.91|2305.91|2319.48|2306.48|2317.37|2304.37|40
1622349890000|2021-05-30 04:44:50|2318.56|2305.56|2319.37|2306.37|2319.68|2306.68|2318.16|2305.16|38
1622349900000|2021-05-30 04:45:00|2319.41|2306.41|2322.72|2309.72|2322.83|2309.83|2319.39|2306.39|36
1622349910000|2021-05-30 04:45:10|2322.99|2309.99|2322.2|2309.2|2323.95|2310.95|2322.2|2309.2|37
1622349920000|2021-05-30 04:45:20|2322.04|2309.04|2319.67|2306.67|2322.21|2309.21|2319.62|2306.62|35
1622349930000|2021-05-30 04:45:30|2319.68|2306.68|2316.1|2303.1|2319.81|2306.81|2316.1|2303.1|36
1622349940000|2021-05-30 04:45:40|2316.15|2303.15|2315.06|2302.06|2316.4|2303.4|2314.6|2301.6|37
1622349950000|2021-05-30 04:45:50|2315.17|2302.17|2313|2300|2315.91|2302.91|2312.69|2299.69|39
1622349960000|2021-05-30 04:46:00|2312.91|2299.91|2309.98|2296.98|2312.96|2299.96|2309.98|2296.98|36
1622349970000|2021-05-30 04:46:10|2309.99|2296.99|2310.15|2297.15|2310.2|2297.2|2308.73|2295.73|39
1622349980000|2021-05-30 04:46:20|2310.13|2297.13|2309.06|2296.06|2310.22|2297.22|2309.06|2296.06|38
1622349990000|2021-05-30 04:46:30|2309.05|2296.05|2308.43|2295.43|2309.44|2296.44|2308.43|2295.43|35
1622350000000|2021-05-30 04:46:40|2308.45|2295.45|2307.05|2294.05|2308.45|2295.45|2307.05|2294.05|36
1622350010000|2021-05-30 04:46:50|2307.12|2294.12|2304.76|2291.76|2307.32|2294.32|2304.76|2291.76|38
1622350020000|2021-05-30 04:47:00|2304.46|2291.46|2309.66|2296.66|2309.86|2296.86|2304.24|2291.24|39
1622350030000|2021-05-30 04:47:10|2309.73|2296.73|2310.54|2297.54|2310.54|2297.54|2308.78|2295.78|37
1622350040000|2021-05-30 04:47:20|2310.57|2297.57|2310.99|2297.99|2312.32|2299.32|2310.57|2297.57|39
1622350050000|2021-05-30 04:47:30|2311.04|2298.04|2310.13|2297.13|2311.08|2298.08|2310|2297|37
1622350060000|2021-05-30 04:47:40|2310.2|2297.2|2310.31|2297.31|2311.05|2298.05|2309.62|2296.62|35
1622350070000|2021-05-30 04:47:50|2310.28|2297.28|2309.81|2296.81|2310.28|2297.28|2308.91|2295.91|36
1622350080000|2021-05-30 04:48:00|2309.76|2296.76|2306.51|2293.51|2309.79|2296.79|2306.51|2293.51|36
1622350090000|2021-05-30 04:48:10|2306.5|2293.5|2309.72|2296.72|2309.85|2296.85|2306.16|2293.16|38
1622350100000|2021-05-30 04:48:20|2309.75|2296.75|2309.64|2296.64|2310.27|2297.27|2309.54|2296.54|35
1622350110000|2021-05-30 04:48:30|2309.36|2296.36|2311.83|2298.83|2311.83|2298.83|2308.58|2295.58|39
1622350120000|2021-05-30 04:48:40|2311.87|2298.87|2313.51|2300.51|2313.51|2300.51|2310.93|2297.93|38
1622350130000|2021-05-30 04:48:50|2313.67|2300.67|2314.4|2301.4|2315.39|2302.39|2313.67|2300.67|38
1622350140000|2021-05-30 04:49:00|2314.57|2301.57|2312.46|2299.46|2314.57|2301.57|2312.46|2299.46|36
1622350150000|2021-05-30 04:49:10|2312.32|2299.32|2311.43|2298.43|2312.35|2299.35|2311.19|2298.19|40
1622350160000|2021-05-30 04:49:20|2311.42|2298.42|2312.93|2299.93|2313.29|2300.29|2311.38|2298.38|37
1622350170000|2021-05-30 04:49:30|2313.32|2300.32|2313.19|2300.19|2313.59|2300.59|2312.28|2299.28|34
1622350180000|2021-05-30 04:49:40|2313.12|2300.12|2312.38|2299.38|2313.3|2300.3|2312.28|2299.28|34
1622350190000|2021-05-30 04:49:50|2312.32|2299.32|2312.45|2299.45|2312.51|2299.51|2310.84|2297.84|37
1622350200000|2021-05-30 04:50:00|2312.96|2299.96|2313.02|2300.02|2313.92|2300.92|2312.96|2299.96|32
1622350210000|2021-05-30 04:50:10|2313.05|2300.05|2312.3|2299.3|2313.05|2300.05|2312.04|2299.04|32
1622350220000|2021-05-30 04:50:20|2312.28|2299.28|2311.37|2298.37|2312.65|2299.65|2311.37|2298.37|33
1622350230000|2021-05-30 04:50:30|2311.44|2298.44|2309.76|2296.76|2311.44|2298.44|2309.58|2296.58|35
1622350240000|2021-05-30 04:50:40|2309.72|2296.72|2310.86|2297.86|2310.92|2297.92|2309.18|2296.18|37
1622350250000|2021-05-30 04:50:50|2310.63|2297.63|2309.68|2296.68|2310.63|2297.63|2309.54|2296.54|31
1622350260000|2021-05-30 04:51:00|2309.95|2296.95|2309.54|2296.54|2310.26|2297.26|2309.54|2296.54|33
1622350270000|2021-05-30 04:51:10|2309.46|2296.46|2308.55|2295.55|2309.46|2296.46|2307.96|2294.96|31
1622350280000|2021-05-30 04:51:20|2308.57|2295.57|2309.16|2296.16|2309.7|2296.7|2308.34|2295.34|37
1622350290000|2021-05-30 04:51:30|2309.15|2296.15|2307.64|2294.64|2309.17|2296.17|2307.62|2294.62|32
1622350300000|2021-05-30 04:51:40|2307.6|2294.6|2307.81|2294.81|2308.06|2295.06|2307.51|2294.51|30
1622350310000|2021-05-30 04:51:50|2307.76|2294.76|2307.33|2294.33|2308.23|2295.23|2307.29|2294.29|38
1622350320000|2021-05-30 04:52:00|2307.3|2294.3|2307.88|2294.88|2307.94|2294.94|2305.64|2292.64|38
1622350330000|2021-05-30 04:52:10|2307.99|2294.99|2307.24|2294.24|2309.53|2296.53|2307.24|2294.24|39
1622350340000|2021-05-30 04:52:20|2307.2|2294.2|2306.71|2293.71|2307.78|2294.78|2306.51|2293.51|35
1622350350000|2021-05-30 04:52:30|2306.72|2293.72|2306.83|2293.83|2306.93|2293.93|2306.37|2293.37|38
1622350360000|2021-05-30 04:52:40|2306.69|2293.69|2306.08|2293.08|2306.97|2293.97|2306.08|2293.08|36
1622350370000|2021-05-30 04:52:50|2306.17|2293.17|2305.53|2292.53|2306.74|2293.74|2305.5|2292.5|37
1622350380000|2021-05-30 04:53:00|2305.77|2292.77|2306.02|2293.02|2306.15|2293.15|2305.38|2292.38|33
1622350390000|2021-05-30 04:53:10|2305.95|2292.95|2304.73|2291.73|2305.95|2292.95|2304.73|2291.73|33
1622350400000|2021-05-30 04:53:20|2304.7|2291.7|2304.29|2291.29|2304.71|2291.71|2304.06|2291.06|33
1622350410000|2021-05-30 04:53:30|2304.63|2291.63|2304.69|2291.69|2305.02|2292.02|2303.87|2290.87|36
1622350420000|2021-05-30 04:53:40|2304.68|2291.68|2307.12|2294.12|2307.12|2294.12|2304.13|2291.13|37
1622350430000|2021-05-30 04:53:50|2307.13|2294.13|2306.12|2293.12|2307.28|2294.28|2306.12|2293.12|32
1622350440000|2021-05-30 04:54:00|2306.01|2293.01|2304.45|2291.45|2306.02|2293.02|2304.03|2291.03|35
1622350450000|2021-05-30 04:54:10|2304.4|2291.4|2304.34|2291.34|2305.53|2292.53|2304.1|2291.1|39
1622350460000|2021-05-30 04:54:20|2304.4|2291.4|2303.03|2290.03|2304.64|2291.64|2303.03|2290.03|30
1622350470000|2021-05-30 04:54:30|2302.82|2289.82|2301.52|2288.52|2303.77|2290.77|2301.52|2288.52|34
1622350480000|2021-05-30 04:54:40|2301.51|2288.51|2300.67|2287.67|2301.66|2288.66|2299.92|2286.92|35
1622350490000|2021-05-30 04:54:50|2301.49|2288.49|2301.16|2288.16|2301.83|2288.83|2301.16|2288.16|34
1622350500000|2021-05-30 04:55:00|2301.01|2288.01|2303.39|2290.39|2303.71|2290.71|2300.84|2287.84|35
1622350510000|2021-05-30 04:55:10|2303.36|2290.36|2303.74|2290.74|2304.57|2291.57|2303.12|2290.12|36
1622350520000|2021-05-30 04:55:20|2303.75|2290.75|2304.46|2291.46|2304.77|2291.77|2303.75|2290.75|33
1622350530000|2021-05-30 04:55:30|2304.21|2291.21|2302.66|2289.66|2304.29|2291.29|2301.5|2288.5|35
1622350540000|2021-05-30 04:55:40|2303.09|2290.09|2303.33|2290.33|2303.58|2290.58|2302.9|2289.9|34
1622350550000|2021-05-30 04:55:50|2303.34|2290.34|2303.29|2290.29|2303.69|2290.69|2303.08|2290.08|35
1622350560000|2021-05-30 04:56:00|2303.3|2290.3|2303.42|2290.42|2303.42|2290.42|2302.45|2289.45|33
1622350570000|2021-05-30 04:56:10|2303.54|2290.54|2305.67|2292.67|2305.89|2292.89|2303.43|2290.43|31
1622350580000|2021-05-30 04:56:20|2305.65|2292.65|2306.44|2293.44|2307.14|2294.14|2305.65|2292.65|38
1622350590000|2021-05-30 04:56:30|2306.66|2293.66|2305.44|2292.44|2306.88|2293.88|2304.76|2291.76|39
1622350600000|2021-05-30 04:56:40|2305.25|2292.25|2305.7|2292.7|2305.7|2292.7|2304.75|2291.75|37
1622350610000|2021-05-30 04:56:50|2305.91|2292.91|2307.08|2294.08|2307.18|2294.18|2305.62|2292.62|30
1622350620000|2021-05-30 04:57:00|2307.14|2294.14|2306.01|2293.01|2307.14|2294.14|2305.53|2292.53|36
1622350630000|2021-05-30 04:57:10|2306|2293|2307.27|2294.27|2307.37|2294.37|2305.97|2292.97|36
1622350640000|2021-05-30 04:57:20|2307.33|2294.33|2306.64|2293.64|2307.55|2294.55|2305.87|2292.87|33
1622350650000|2021-05-30 04:57:30|2307.12|2294.12|2305.59|2292.59|2307.14|2294.14|2305.59|2292.59|36
1622350660000|2021-05-30 04:57:40|2305.55|2292.55|2305.49|2292.49|2305.66|2292.66|2304.45|2291.45|35
1622350670000|2021-05-30 04:57:50|2305.4|2292.4|2305.55|2292.55|2306.32|2293.32|2305.07|2292.07|37
1622350680000|2021-05-30 04:58:00|2305.59|2292.59|2306.26|2293.26|2306.36|2293.36|2305.27|2292.27|30
1622350690000|2021-05-30 04:58:10|2306.24|2293.24|2306.15|2293.15|2306.28|2293.28|2305.63|2292.63|34
1622350700000|2021-05-30 04:58:20|2306.01|2293.01|2308.45|2295.45|2308.72|2295.72|2305.89|2292.89|38
1622350710000|2021-05-30 04:58:30|2308.07|2295.07|2306.69|2293.69|2308.13|2295.13|2306.11|2293.11|36
1622350720000|2021-05-30 04:58:40|2306.74|2293.74|2306.01|2293.01|2306.83|2293.83|2305.6|2292.6|34
1622350730000|2021-05-30 04:58:50|2306.03|2293.03|2306.71|2293.71|2306.93|2293.93|2305.81|2292.81|34
1622350740000|2021-05-30 04:59:00|2306.7|2293.7|2307.44|2294.44|2307.5|2294.5|2306.68|2293.68|36
1622350750000|2021-05-30 04:59:10|2307.62|2294.62|2306.14|2293.14|2307.62|2294.62|2306.14|2293.14|37
1622350760000|2021-05-30 04:59:20|2306.13|2293.13|2305.57|2292.57|2306.13|2293.13|2305.07|2292.07|35
1622350770000|2021-05-30 04:59:30|2305.44|2292.44|2304.59|2291.59|2305.44|2292.44|2304.41|2291.41|33
1622350780000|2021-05-30 04:59:40|2304.57|2291.57|2303.42|2290.42|2304.57|2291.57|2303.37|2290.37|34
1622350790000|2021-05-30 04:59:50|2303.35|2290.35|2304.09|2291.09|2304.1|2291.1|2302.9|2289.9|36
1622350800000|2021-05-30 05:00:00|2304.07|2291.07|2307.95|2294.95|2307.95|2294.95|2304.06|2291.06|34
1622350810000|2021-05-30 05:00:10|2307.81|2294.81|2309.11|2296.11|2309.33|2296.33|2307.81|2294.81|37
1622350820000|2021-05-30 05:00:20|2309.28|2296.28|2308.22|2295.22|2309.28|2296.28|2307.85|2294.85|39
1622350830000|2021-05-30 05:00:30|2308.27|2295.27|2310.56|2297.56|2310.65|2297.65|2308.27|2295.27|39
1622350840000|2021-05-30 05:00:40|2310.59|2297.59|2310.52|2297.52|2311.53|2298.53|2310.19|2297.19|36
1622350850000|2021-05-30 05:00:50|2311.03|2298.03|2310.71|2297.71|2311.2|2298.2|2310.22|2297.22|34
1622350860000|2021-05-30 05:01:00|2310.9|2297.9|2311.3|2298.3|2311.41|2298.41|2310.12|2297.12|37
1622350870000|2021-05-30 05:01:10|2311.27|2298.27|2310.91|2297.91|2311.33|2298.33|2310.36|2297.36|31
1622350880000|2021-05-30 05:01:20|2310.88|2297.88|2309.54|2296.54|2310.88|2297.88|2309.32|2296.32|37
1622350890000|2021-05-30 05:01:30|2309.47|2296.47|2308.93|2295.93|2309.49|2296.49|2308.87|2295.87|37
1622350900000|2021-05-30 05:01:40|2308.94|2295.94|2308.59|2295.59|2309.01|2296.01|2308.58|2295.58|23
1622350910000|2021-05-30 05:01:50|2308.65|2295.65|2308.17|2295.17|2308.73|2295.73|2308.16|2295.16|22
1622350920000|2021-05-30 05:02:00|2308.15|2295.15|2311.89|2298.89|2311.89|2298.89|2308.12|2295.12|37
1622350930000|2021-05-30 05:02:10|2311.94|2298.94|2312.36|2299.36|2313.15|2300.15|2311.94|2298.94|34
1622350940000|2021-05-30 05:02:20|2312.35|2299.35|2312.15|2299.15|2313.55|2300.55|2312.09|2299.09|35
1622350950000|2021-05-30 05:02:30|2311.92|2298.92|2311.77|2298.77|2312.11|2299.11|2311.76|2298.76|30
1622350960000|2021-05-30 05:02:40|2311.84|2298.84|2312.78|2299.78|2313.25|2300.25|2311.81|2298.81|35
1622350970000|2021-05-30 05:02:50|2312.74|2299.74|2313.85|2300.85|2313.97|2300.97|2312.73|2299.73|31
1622350980000|2021-05-30 05:03:00|2313.78|2300.78|2315.5|2302.5|2315.76|2302.76|2313.65|2300.65|31
1622350990000|2021-05-30 05:03:10|2315.66|2302.66|2314.17|2301.17|2315.7|2302.7|2313.57|2300.57|33
1622351000000|2021-05-30 05:03:20|2314.27|2301.27|2315.35|2302.35|2315.6|2302.6|2314.27|2301.27|38
1622351010000|2021-05-30 05:03:30|2315.39|2302.39|2315.41|2302.41|2316.55|2303.55|2315.39|2302.39|33
1622351020000|2021-05-30 05:03:40|2315.63|2302.63|2319.67|2306.67|2319.71|2306.71|2315.47|2302.47|38
1622351030000|2021-05-30 05:03:50|2319.57|2306.57|2318.68|2305.68|2319.84|2306.84|2318.63|2305.63|38
1622351040000|2021-05-30 05:04:00|2318.67|2305.67|2317.23|2304.23|2318.73|2305.73|2317.16|2304.16|36
1622351050000|2021-05-30 05:04:10|2317.44|2304.44|2317.41|2304.41|2317.64|2304.64|2317.09|2304.09|38
1622351060000|2021-05-30 05:04:20|2317.42|2304.42|2317.61|2304.61|2317.69|2304.69|2317.32|2304.32|27
1622351070000|2021-05-30 05:04:30|2317.6|2304.6|2319.36|2306.36|2319.36|2306.36|2317.38|2304.38|37
1622351080000|2021-05-30 05:04:40|2319.31|2306.31|2320.92|2307.92|2321.69|2308.69|2318.85|2305.85|40
1622351090000|2021-05-30 05:04:50|2320.88|2307.88|2319.91|2306.91|2320.88|2307.88|2319.55|2306.55|33
1622351100000|2021-05-30 05:05:00|2320.07|2307.07|2319.14|2306.14|2320.29|2307.29|2319.14|2306.14|40
1622351110000|2021-05-30 05:05:10|2319.09|2306.09|2319.19|2306.19|2319.64|2306.64|2319.07|2306.07|34
1622351120000|2021-05-30 05:05:20|2319.2|2306.2|2319.2|2306.2|2319.93|2306.93|2318.94|2305.94|30
1622351130000|2021-05-30 05:05:30|2319.08|2306.08|2321.17|2308.17|2321.17|2308.17|2318.95|2305.95|31
1622351140000|2021-05-30 05:05:40|2321.16|2308.16|2321.21|2308.21|2321.38|2308.38|2320.94|2307.94|29
1622351150000|2021-05-30 05:05:50|2321.23|2308.23|2321.49|2308.49|2321.77|2308.77|2321.23|2308.23|31
1622351160000|2021-05-30 05:06:00|2321.53|2308.53|2323.96|2310.96|2323.96|2310.96|2321.53|2308.53|34
1622351170000|2021-05-30 05:06:10|2323.93|2310.93|2326.49|2313.49|2326.52|2313.52|2323.93|2310.93|36
1622351180000|2021-05-30 05:06:20|2326.29|2313.29|2326.79|2313.79|2327.25|2314.25|2325.89|2312.89|37
1622351190000|2021-05-30 05:06:30|2326.8|2313.8|2326.74|2313.74|2327.19|2314.19|2326.6|2313.6|27
1622351200000|2021-05-30 05:06:40|2326.83|2313.83|2328.79|2315.79|2328.9|2315.9|2326.83|2313.83|36
1622351210000|2021-05-30 05:06:50|2329.2|2316.2|2328.19|2315.19|2329.28|2316.28|2327.24|2314.24|37
1622351220000|2021-05-30 05:07:00|2328.44|2315.44|2331.03|2318.03|2331.15|2318.15|2328.44|2315.44|36
1622351230000|2021-05-30 05:07:10|2331.21|2318.21|2333.67|2320.67|2333.67|2320.67|2331.2|2318.2|35
1622351240000|2021-05-30 05:07:20|2333.77|2320.77|2330.2|2317.2|2334.15|2321.15|2330.2|2317.2|35
1622351250000|2021-05-30 05:07:30|2330.12|2317.12|2328.18|2315.18|2330.36|2317.36|2328.18|2315.18|40
1622351260000|2021-05-30 05:07:40|2329.1|2316.1|2327.46|2314.46|2329.41|2316.41|2327.38|2314.38|37
1622351270000|2021-05-30 05:07:50|2327.3|2314.3|2325.39|2312.39|2327.3|2314.3|2324.74|2311.74|34
1622351280000|2021-05-30 05:08:00|2325.56|2312.56|2327.67|2314.67|2328.26|2315.26|2325.56|2312.56|38
1622351290000|2021-05-30 05:08:10|2327.65|2314.65|2327.82|2314.82|2328.13|2315.13|2327.56|2314.56|33
1622351300000|2021-05-30 05:08:20|2327.93|2314.93|2328.35|2315.35|2328.35|2315.35|2326.91|2313.91|34
1622351310000|2021-05-30 05:08:30|2328.43|2315.43|2327.15|2314.15|2328.93|2315.93|2327.15|2314.15|31
1622351320000|2021-05-30 05:08:40|2327.13|2314.13|2326.53|2313.53|2327.35|2314.35|2326.51|2313.51|31
1622351330000|2021-05-30 05:08:50|2326.24|2313.24|2327.53|2314.53|2327.53|2314.53|2326.24|2313.24|34
1622351340000|2021-05-30 05:09:00|2327.6|2314.6|2327.99|2314.99|2329.2|2316.2|2327.46|2314.46|31
1622351350000|2021-05-30 05:09:10|2327.84|2314.84|2327.45|2314.45|2327.92|2314.92|2326.98|2313.98|31
1622351360000|2021-05-30 05:09:20|2327.44|2314.44|2325.71|2312.71|2327.5|2314.5|2325.65|2312.65|33
1622351370000|2021-05-30 05:09:30|2325.61|2312.61|2326|2313|2326.4|2313.4|2325.51|2312.51|37
1622351380000|2021-05-30 05:09:40|2325.8|2312.8|2326.27|2313.27|2326.43|2313.43|2325.79|2312.79|31
1622351390000|2021-05-30 05:09:50|2327.07|2314.07|2325.61|2312.61|2327.15|2314.15|2325.56|2312.56|40
1622351400000|2021-05-30 05:10:00|2325.52|2312.52|2325.17|2312.17|2325.72|2312.72|2324.76|2311.76|33
1622351410000|2021-05-30 05:10:10|2325.24|2312.24|2321.63|2308.63|2325.3|2312.3|2321.36|2308.36|37
1622351420000|2021-05-30 05:10:20|2321.75|2308.75|2322.79|2309.79|2322.8|2309.8|2321.37|2308.37|38
1622351430000|2021-05-30 05:10:30|2322.82|2309.82|2322.48|2309.48|2323.1|2310.1|2322.2|2309.2|30
1622351440000|2021-05-30 05:10:40|2322.7|2309.7|2324.38|2311.38|2324.38|2311.38|2321.9|2308.9|39
1622351450000|2021-05-30 05:10:50|2324.41|2311.41|2324.03|2311.03|2324.41|2311.41|2323.73|2310.73|33
1622351460000|2021-05-30 05:11:00|2324.18|2311.18|2327.02|2314.02|2327.23|2314.23|2324.13|2311.13|34
1622351470000|2021-05-30 05:11:10|2327.1|2314.1|2327.4|2314.4|2327.7|2314.7|2326.31|2313.31|37
1622351480000|2021-05-30 05:11:20|2327.46|2314.46|2328.04|2315.04|2328.35|2315.35|2327.13|2314.13|35
1622351490000|2021-05-30 05:11:30|2328.05|2315.05|2328.28|2315.28|2328.37|2315.37|2327.72|2314.72|31
1622351500000|2021-05-30 05:11:40|2328.29|2315.29|2328.55|2315.55|2329.07|2316.07|2327.7|2314.7|31
1622351510000|2021-05-30 05:11:50|2328.61|2315.61|2331.95|2318.95|2331.98|2318.98|2328.6|2315.6|34
1622351520000|2021-05-30 05:12:00|2332.04|2319.04|2332.94|2319.94|2332.94|2319.94|2331.99|2318.99|32
1622351530000|2021-05-30 05:12:10|2333.25|2320.25|2338.22|2325.22|2338.22|2325.22|2333.25|2320.25|39
1622351540000|2021-05-30 05:12:20|2338.14|2325.14|2339.81|2326.81|2339.81|2326.81|2338.14|2325.14|40
1622351550000|2021-05-30 05:12:30|2339.84|2326.84|2338.69|2325.69|2339.84|2326.84|2338.35|2325.35|36
1622351560000|2021-05-30 05:12:40|2338.59|2325.59|2336.22|2323.22|2338.61|2325.61|2336|2323|34
1622351570000|2021-05-30 05:12:50|2336.3|2323.3|2335.9|2322.9|2336.3|2323.3|2335.68|2322.68|28
1622351580000|2021-05-30 05:13:00|2336.2|2323.2|2338.65|2325.65|2338.7|2325.7|2336.2|2323.2|36
1622351590000|2021-05-30 05:13:10|2338.64|2325.64|2338.53|2325.53|2339.39|2326.39|2338.43|2325.43|33
1622351600000|2021-05-30 05:13:20|2338.54|2325.54|2337.91|2324.91|2339.05|2326.05|2337.79|2324.79|37
1622351610000|2021-05-30 05:13:30|2337.94|2324.94|2337.56|2324.56|2337.94|2324.94|2337.38|2324.38|33
1622351620000|2021-05-30 05:13:40|2337.73|2324.73|2337.59|2324.59|2337.83|2324.83|2337.31|2324.31|32
1622351630000|2021-05-30 05:13:50|2337.64|2324.64|2335.27|2322.27|2337.7|2324.7|2334.8|2321.8|40
1622351640000|2021-05-30 05:14:00|2335.94|2322.94|2335.26|2322.26|2336.42|2323.42|2335.26|2322.26|38
1622351650000|2021-05-30 05:14:10|2335.16|2322.16|2334.6|2321.6|2335.16|2322.16|2332.85|2319.85|38
1622351660000|2021-05-30 05:14:20|2334.31|2321.31|2336.04|2323.04|2336.65|2323.65|2334.18|2321.18|36
1622351670000|2021-05-30 05:14:30|2335.99|2322.99|2334.95|2321.95|2335.99|2322.99|2334.43|2321.43|39
1622351680000|2021-05-30 05:14:40|2335.01|2322.01|2334.77|2321.77|2335.66|2322.66|2333.13|2320.13|36
1622351690000|2021-05-30 05:14:50|2334.8|2321.8|2335.97|2322.97|2336.26|2323.26|2334.8|2321.8|35
1622351700000|2021-05-30 05:15:00|2335.98|2322.98|2335.9|2322.9|2336.27|2323.27|2335.72|2322.72|37
1622351710000|2021-05-30 05:15:10|2335.84|2322.84|2336.23|2323.23|2336.23|2323.23|2334.73|2321.73|39
1622351720000|2021-05-30 05:15:20|2336.72|2323.72|2336.96|2323.96|2337.02|2324.02|2336.14|2323.14|36
1622351730000|2021-05-30 05:15:30|2336.94|2323.94|2337.78|2324.78|2337.84|2324.84|2336.9|2323.9|38
1622351740000|2021-05-30 05:15:40|2337.77|2324.77|2337.62|2324.62|2338.53|2325.53|2337.62|2324.62|34
1622351750000|2021-05-30 05:15:50|2337.65|2324.65|2337.71|2324.71|2339|2326|2337.63|2324.63|37
1622351760000|2021-05-30 05:16:00|2337.72|2324.72|2338.98|2325.98|2339.28|2326.28|2337.72|2324.72|32
1622351770000|2021-05-30 05:16:10|2338.91|2325.91|2341.74|2328.74|2341.98|2328.98|2338.74|2325.74|38
1622351780000|2021-05-30 05:16:20|2342.22|2329.22|2342.83|2329.83|2343.98|2330.98|2341.26|2328.26|40
1622351790000|2021-05-30 05:16:30|2342.35|2329.35|2342.89|2329.89|2342.89|2329.89|2341.45|2328.45|39
1622351800000|2021-05-30 05:16:40|2342.81|2329.81|2342.82|2329.82|2343.64|2330.64|2341.72|2328.72|33
1622351810000|2021-05-30 05:16:50|2342.3|2329.3|2345.68|2332.68|2345.83|2332.83|2341.88|2328.88|37
1622351820000|2021-05-30 05:17:00|2345.52|2332.52|2344.69|2331.69|2345.8|2332.8|2344.13|2331.13|37
1622351830000|2021-05-30 05:17:10|2344.34|2331.34|2343.66|2330.66|2344.74|2331.74|2343.63|2330.63|36
1622351840000|2021-05-30 05:17:20|2343.79|2330.79|2343.06|2330.06|2344.41|2331.41|2342.84|2329.84|38
1622351850000|2021-05-30 05:17:30|2343.11|2330.11|2343.07|2330.07|2344.01|2331.01|2342.62|2329.62|37
1622351860000|2021-05-30 05:17:40|2343.34|2330.34|2343.11|2330.11|2343.96|2330.96|2343.03|2330.03|36
1622351870000|2021-05-30 05:17:50|2343.15|2330.15|2343.66|2330.66|2343.81|2330.81|2342.82|2329.82|39
1622351880000|2021-05-30 05:18:00|2343.53|2330.53|2341.82|2328.82|2343.66|2330.66|2341|2328|38
1622351890000|2021-05-30 05:18:10|2341.85|2328.85|2342.94|2329.94|2343.21|2330.21|2341.85|2328.85|38
1622351900000|2021-05-30 05:18:20|2342.7|2329.7|2342.5|2329.5|2342.99|2329.99|2342.36|2329.36|37
1622351910000|2021-05-30 05:18:30|2342.51|2329.51|2341.29|2328.29|2342.72|2329.72|2340.71|2327.71|35
1622351920000|2021-05-30 05:18:40|2341.43|2328.43|2341.42|2328.42|2341.76|2328.76|2341|2328|39
1622351930000|2021-05-30 05:18:50|2341.38|2328.38|2341.44|2328.44|2341.74|2328.74|2341.27|2328.27|34
1622351940000|2021-05-30 05:19:00|2341.52|2328.52|2343.45|2330.45|2343.45|2330.45|2341.47|2328.47|40
1622351950000|2021-05-30 05:19:10|2343.35|2330.35|2341.59|2328.59|2343.4|2330.4|2341.49|2328.49|36
1622351960000|2021-05-30 05:19:20|2341.44|2328.44|2342.92|2329.92|2342.92|2329.92|2341.38|2328.38|37
1622351970000|2021-05-30 05:19:30|2342.97|2329.97|2342.49|2329.49|2343.34|2330.34|2342.44|2329.44|37
1622351980000|2021-05-30 05:19:40|2342.11|2329.11|2342.17|2329.17|2342.41|2329.41|2341.51|2328.51|40
1622351990000|2021-05-30 05:19:50|2342.51|2329.51|2342.99|2329.99|2343.25|2330.25|2342.21|2329.21|31
1622352000000|2021-05-30 05:20:00|2343.48|2330.48|2346.65|2333.65|2347.76|2334.76|2343.48|2330.48|39
1622352010000|2021-05-30 05:20:10|2346.49|2333.49|2346.76|2333.76|2347.27|2334.27|2345.78|2332.78|35
1622352020000|2021-05-30 05:20:20|2347|2334|2345.79|2332.79|2347|2334|2345.78|2332.78|33
1622352030000|2021-05-30 05:20:30|2346.07|2333.07|2345.88|2332.88|2346.32|2333.32|2345.86|2332.86|36
1622352040000|2021-05-30 05:20:40|2346.01|2333.01|2347.26|2334.26|2348.22|2335.22|2346.01|2333.01|29
1622352050000|2021-05-30 05:20:50|2347.71|2334.71|2348.94|2335.94|2349|2336|2347.71|2334.71|38
1622352060000|2021-05-30 05:21:00|2348.95|2335.95|2347.65|2334.65|2349.02|2336.02|2346.91|2333.91|40
1622352070000|2021-05-30 05:21:10|2347.63|2334.63|2346.48|2333.48|2347.71|2334.71|2346.13|2333.13|39
1622352080000|2021-05-30 05:21:20|2346.46|2333.46|2345.91|2332.91|2346.96|2333.96|2345.18|2332.18|39
1622352090000|2021-05-30 05:21:30|2345.75|2332.75|2345.92|2332.92|2346.25|2333.25|2344.27|2331.27|35
1622352100000|2021-05-30 05:21:40|2345.91|2332.91|2345.84|2332.84|2346.66|2333.66|2345.76|2332.76|35
1622352110000|2021-05-30 05:21:50|2345.82|2332.82|2345.73|2332.73|2346.14|2333.14|2344.62|2331.62|34
1622352120000|2021-05-30 05:22:00|2345.59|2332.59|2347.75|2334.75|2347.88|2334.88|2345.55|2332.55|38
1622352130000|2021-05-30 05:22:10|2347.88|2334.88|2347.19|2334.19|2347.88|2334.88|2346.88|2333.88|35
1622352140000|2021-05-30 05:22:20|2347.43|2334.43|2348.91|2335.91|2349.03|2336.03|2347.3|2334.3|31
1622352150000|2021-05-30 05:22:30|2349.03|2336.03|2348.68|2335.68|2349.92|2336.92|2348.01|2335.01|35
1622352160000|2021-05-30 05:22:40|2348.34|2335.34|2348.15|2335.15|2348.9|2335.9|2347.34|2334.34|38
1622352170000|2021-05-30 05:22:50|2348.35|2335.35|2348.72|2335.72|2349.64|2336.64|2348.33|2335.33|33
1622352180000|2021-05-30 05:23:00|2348.26|2335.26|2349|2336|2349.18|2336.18|2347.57|2334.57|35
1622352190000|2021-05-30 05:23:10|2348.89|2335.89|2349.13|2336.13|2349.35|2336.35|2348.53|2335.53|33
1622352200000|2021-05-30 05:23:20|2349.18|2336.18|2348.46|2335.46|2349.97|2336.97|2348.45|2335.45|34
1622352210000|2021-05-30 05:23:30|2348.38|2335.38|2349.46|2336.46|2349.55|2336.55|2348.38|2335.38|38
1622352220000|2021-05-30 05:23:40|2349.55|2336.55|2350.88|2337.88|2351|2338|2349.39|2336.39|40
1622352230000|2021-05-30 05:23:50|2350.86|2337.86|2353.49|2340.49|2353.54|2340.54|2350.72|2337.72|38
1622352240000|2021-05-30 05:24:00|2353.74|2340.74|2353.32|2340.32|2354.77|2341.77|2352.19|2339.19|38
1622352250000|2021-05-30 05:24:10|2352.84|2339.84|2352.52|2339.52|2352.86|2339.86|2350.72|2337.72|40
1622352260000|2021-05-30 05:24:20|2352.67|2339.67|2354.19|2341.19|2354.53|2341.53|2352.6|2339.6|37
1622352270000|2021-05-30 05:24:30|2353.7|2340.7|2355.79|2342.79|2357.13|2344.13|2353.7|2340.7|37
1622352280000|2021-05-30 05:24:40|2355.75|2342.75|2357.41|2344.41|2357.97|2344.97|2355.75|2342.75|39
1622352290000|2021-05-30 05:24:50|2357.4|2344.4|2357.38|2344.38|2357.41|2344.41|2356.44|2343.44|38
1622352300000|2021-05-30 05:25:00|2357.35|2344.35|2358.29|2345.29|2358.46|2345.46|2355.7|2342.7|39
1622352310000|2021-05-30 05:25:10|2358.35|2345.35|2361.04|2348.04|2362.24|2349.24|2358.35|2345.35|38
1622352320000|2021-05-30 05:25:20|2360.71|2347.71|2364.68|2351.68|2365.94|2352.94|2360.68|2347.68|35
1622352330000|2021-05-30 05:25:30|2364.69|2351.69|2363.12|2350.12|2365.83|2352.83|2362.71|2349.71|36
1622352340000|2021-05-30 05:25:40|2363.72|2350.72|2366.2|2353.2|2366.8|2353.8|2362.86|2349.86|38
1622352350000|2021-05-30 05:25:50|2366.45|2353.45|2367.97|2354.97|2367.97|2354.97|2365.28|2352.28|38
1622352360000|2021-05-30 05:26:00|2367.81|2354.81|2368.52|2355.52|2368.81|2355.81|2366.48|2353.48|37
1622352370000|2021-05-30 05:26:10|2368.51|2355.51|2370.22|2357.22|2370.91|2357.91|2368.45|2355.45|38
1622352380000|2021-05-30 05:26:20|2369.98|2356.98|2368.08|2355.08|2369.98|2356.98|2367.94|2354.94|39
1622352390000|2021-05-30 05:26:30|2367.51|2354.51|2369.54|2356.54|2369.97|2356.97|2367.51|2354.51|39
1622352400000|2021-05-30 05:26:40|2369.37|2356.37|2368.83|2355.83|2370.73|2357.73|2368.73|2355.73|36
1622352410000|2021-05-30 05:26:50|2368.95|2355.95|2368.21|2355.21|2369.28|2356.28|2368.13|2355.13|33
1622352420000|2021-05-30 05:27:00|2368.19|2355.19|2364.35|2351.35|2368.64|2355.64|2364.3|2351.3|38
1622352430000|2021-05-30 05:27:10|2364.38|2351.38|2364.57|2351.57|2364.87|2351.87|2363.17|2350.17|35
1622352440000|2021-05-30 05:27:20|2364.42|2351.42|2363.12|2350.12|2364.42|2351.42|2363.01|2350.01|36
1622352450000|2021-05-30 05:27:30|2363.07|2350.07|2364.99|2351.99|2366.23|2353.23|2363.07|2350.07|37
1622352460000|2021-05-30 05:27:40|2365.73|2352.73|2364.37|2351.37|2365.95|2352.95|2363.91|2350.91|40
1622352470000|2021-05-30 05:27:50|2365.07|2352.07|2365.95|2352.95|2366.8|2353.8|2365.07|2352.07|39
1622352480000|2021-05-30 05:28:00|2366.19|2353.19|2371.49|2358.49|2371.49|2358.49|2365.77|2352.77|38
1622352490000|2021-05-30 05:28:10|2371.82|2358.82|2375.01|2362.01|2375.01|2362.01|2369.9|2356.9|40
1622352500000|2021-05-30 05:28:20|2374.79|2361.79|2375.21|2362.21|2378.21|2365.21|2374.79|2361.79|38
1622352510000|2021-05-30 05:28:30|2376.06|2363.06|2373.97|2360.97|2376.06|2363.06|2373.46|2360.46|40
1622352520000|2021-05-30 05:28:40|2374.05|2361.05|2373.63|2360.63|2374.6|2361.6|2372.94|2359.94|40
1622352530000|2021-05-30 05:28:50|2374.17|2361.17|2375.61|2362.61|2376.79|2363.79|2374.1|2361.1|39
1622352540000|2021-05-30 05:29:00|2375.33|2362.33|2373.39|2360.39|2375.36|2362.36|2372.75|2359.75|37
1622352550000|2021-05-30 05:29:10|2373.27|2360.27|2371.73|2358.73|2373.67|2360.67|2371.67|2358.67|40
1622352560000|2021-05-30 05:29:20|2371.59|2358.59|2371.23|2358.23|2372.1|2359.1|2370.74|2357.74|39
1622352570000|2021-05-30 05:29:30|2371.95|2358.95|2372.74|2359.74|2372.74|2359.74|2370.62|2357.62|38
1622352580000|2021-05-30 05:29:40|2372.63|2359.63|2371.66|2358.66|2372.76|2359.76|2371.3|2358.3|38
1622352590000|2021-05-30 05:29:50|2371.59|2358.59|2371.05|2358.05|2371.66|2358.66|2370.06|2357.06|39
1622352600000|2021-05-30 05:30:00|2370.93|2357.93|2369.23|2356.23|2371.7|2358.7|2369.23|2356.23|34
1622352610000|2021-05-30 05:30:10|2369.22|2356.22|2366.62|2353.62|2369.22|2356.22|2366.45|2353.45|40
1622352620000|2021-05-30 05:30:20|2366.67|2353.67|2365.16|2352.16|2366.71|2353.71|2364.16|2351.16|38
1622352630000|2021-05-30 05:30:30|2365.42|2352.42|2365.56|2352.56|2366.18|2353.18|2364.7|2351.7|37
1622352640000|2021-05-30 05:30:40|2365.47|2352.47|2360.8|2347.8|2365.47|2352.47|2360.78|2347.78|37
1622352650000|2021-05-30 05:30:50|2362.11|2349.11|2362.46|2349.46|2363.17|2350.17|2361.55|2348.55|39
1622352660000|2021-05-30 05:31:00|2362.94|2349.94|2360.4|2347.4|2363.07|2350.07|2360.4|2347.4|37
1622352670000|2021-05-30 05:31:10|2360.35|2347.35|2359.67|2346.67|2360.44|2347.44|2359.54|2346.54|36
1622352680000|2021-05-30 05:31:20|2359.09|2346.09|2359.12|2346.12|2359.53|2346.53|2357.36|2344.36|39
1622352690000|2021-05-30 05:31:30|2359.3|2346.3|2356.87|2343.87|2360.61|2347.61|2356.87|2343.87|37
1622352700000|2021-05-30 05:31:40|2356.86|2343.86|2355.92|2342.92|2357|2344|2354.23|2341.23|38
1622352710000|2021-05-30 05:31:50|2355.93|2342.93|2358.25|2345.25|2358.4|2345.4|2355.93|2342.93|37
1622352720000|2021-05-30 05:32:00|2358.02|2345.02|2357.23|2344.23|2358.02|2345.02|2355.93|2342.93|37
1622352730000|2021-05-30 05:32:10|2357.3|2344.3|2356.85|2343.85|2357.67|2344.67|2355.88|2342.88|37
1622352740000|2021-05-30 05:32:20|2356.86|2343.86|2356.73|2343.73|2357.71|2344.71|2356.65|2343.65|32
1622352750000|2021-05-30 05:32:30|2356.7|2343.7|2356.63|2343.63|2356.91|2343.91|2356.37|2343.37|27
1622352760000|2021-05-30 05:32:40|2356.69|2343.69|2357.72|2344.72|2358.13|2345.13|2356.43|2343.43|26
1622352770000|2021-05-30 05:32:50|2357.81|2344.81|2359.34|2346.34|2360.02|2347.02|2357.81|2344.81|38
1622352780000|2021-05-30 05:33:00|2359.36|2346.36|2357.85|2344.85|2359.46|2346.46|2357.85|2344.85|36
1622352790000|2021-05-30 05:33:10|2357.83|2344.83|2357.87|2344.87|2358.37|2345.37|2357.79|2344.79|38
1622352800000|2021-05-30 05:33:20|2358|2345|2356.01|2343.01|2358|2345|2355.95|2342.95|36
1622352810000|2021-05-30 05:33:30|2356.07|2343.07|2355.61|2342.61|2356.22|2343.22|2355.12|2342.12|33
1622352820000|2021-05-30 05:33:40|2355.65|2342.65|2357.01|2344.01|2357.41|2344.41|2355.08|2342.08|38
1622352830000|2021-05-30 05:33:50|2357.1|2344.1|2357.84|2344.84|2357.95|2344.95|2356.98|2343.98|40
1622352840000|2021-05-30 05:34:00|2357.93|2344.93|2358.15|2345.15|2359.99|2346.99|2357.93|2344.93|40
1622352850000|2021-05-30 05:34:10|2357.96|2344.96|2357.54|2344.54|2359.15|2346.15|2357.5|2344.5|38
1622352860000|2021-05-30 05:34:20|2357.55|2344.55|2356.55|2343.55|2357.72|2344.72|2356.13|2343.13|38
1622352870000|2021-05-30 05:34:30|2356.58|2343.58|2356.69|2343.69|2356.87|2343.87|2356.25|2343.25|35
1622352880000|2021-05-30 05:34:40|2356.78|2343.78|2357.59|2344.59|2357.59|2344.59|2356.5|2343.5|33
1622352890000|2021-05-30 05:34:50|2357.35|2344.35|2357.27|2344.27|2357.63|2344.63|2357.15|2344.15|34
1622352900000|2021-05-30 05:35:00|2357.35|2344.35|2358.5|2345.5|2358.5|2345.5|2357|2344|33
1622352910000|2021-05-30 05:35:10|2358.51|2345.51|2360.31|2347.31|2360.31|2347.31|2358.38|2345.38|27
1622352920000|2021-05-30 05:35:20|2360.32|2347.32|2359.43|2346.43|2360.32|2347.32|2359.2|2346.2|32
1622352930000|2021-05-30 05:35:30|2359.31|2346.31|2360.07|2347.07|2362.33|2349.33|2359.31|2346.31|38
1622352940000|2021-05-30 05:35:40|2359.95|2346.95|2359.34|2346.34|2360.41|2347.41|2358.73|2345.73|36
1622352950000|2021-05-30 05:35:50|2359.31|2346.31|2360.25|2347.25|2360.34|2347.34|2358.05|2345.05|38
1622352960000|2021-05-30 05:36:00|2359.83|2346.83|2361.09|2348.09|2361.1|2348.1|2358.47|2345.47|36
1622352970000|2021-05-30 05:36:10|2361.15|2348.15|2360.74|2347.74|2361.24|2348.24|2360.46|2347.46|35
1622352980000|2021-05-30 05:36:20|2360.71|2347.71|2361.9|2348.9|2362.08|2349.08|2360.5|2347.5|32
1622352990000|2021-05-30 05:36:30|2361.7|2348.7|2362.45|2349.45|2362.9|2349.9|2361.7|2348.7|34
1622353000000|2021-05-30 05:36:40|2362.71|2349.71|2363.95|2350.95|2363.99|2350.99|2362.09|2349.09|35
1622353010000|2021-05-30 05:36:50|2363.59|2350.59|2364.1|2351.1|2364.86|2351.86|2363.46|2350.46|36
1622353020000|2021-05-30 05:37:00|2364.09|2351.09|2362.7|2349.7|2364.14|2351.14|2362.61|2349.61|40
1622353030000|2021-05-30 05:37:10|2362.89|2349.89|2362.16|2349.16|2362.89|2349.89|2361.34|2348.34|35
1622353040000|2021-05-30 05:37:20|2362.04|2349.04|2364.76|2351.76|2364.78|2351.78|2361.72|2348.72|37
1622353050000|2021-05-30 05:37:30|2364.31|2351.31|2363.59|2350.59|2364.48|2351.48|2362.94|2349.94|38
1622353060000|2021-05-30 05:37:40|2363.23|2350.23|2363.02|2350.02|2363.32|2350.32|2361.41|2348.41|35
1622353070000|2021-05-30 05:37:50|2362.93|2349.93|2363.19|2350.19|2363.58|2350.58|2361.99|2348.99|37
1622353080000|2021-05-30 05:38:00|2363.09|2350.09|2362.29|2349.29|2363.09|2350.09|2362.03|2349.03|31
1622353090000|2021-05-30 05:38:10|2362.27|2349.27|2359.55|2346.55|2362.32|2349.32|2359.53|2346.53|36
1622353100000|2021-05-30 05:38:20|2359.47|2346.47|2360.38|2347.38|2361.43|2348.43|2359.47|2346.47|38
1622353110000|2021-05-30 05:38:30|2360.27|2347.27|2359.06|2346.06|2360.58|2347.58|2359.06|2346.06|36
1622353120000|2021-05-30 05:38:40|2359.71|2346.71|2359.92|2346.92|2360.73|2347.73|2359.51|2346.51|36
1622353130000|2021-05-30 05:38:50|2360.08|2347.08|2358.16|2345.16|2360.08|2347.08|2358.16|2345.16|34
1622353140000|2021-05-30 05:39:00|2358.17|2345.17|2359.52|2346.52|2360.55|2347.55|2357.56|2344.56|39
1622353150000|2021-05-30 05:39:10|2359.45|2346.45|2359.3|2346.3|2359.64|2346.64|2358.46|2345.46|36
1622353160000|2021-05-30 05:39:20|2359.15|2346.15|2361.16|2348.16|2361.28|2348.28|2359.15|2346.15|37
1622353170000|2021-05-30 05:39:30|2360.97|2347.97|2360.95|2347.95|2361.91|2348.91|2360.81|2347.81|36
1622353180000|2021-05-30 05:39:40|2360.55|2347.55|2361.8|2348.8|2362.66|2349.66|2360.08|2347.08|36
1622353190000|2021-05-30 05:39:50|2362.23|2349.23|2363.64|2350.64|2363.64|2350.64|2361.66|2348.66|33
1622353200000|2021-05-30 05:40:00|2363.72|2350.72|2361.98|2348.98|2363.72|2350.72|2361.98|2348.98|33
1622353210000|2021-05-30 05:40:10|2361.97|2348.97|2362.03|2349.03|2362.61|2349.61|2361.97|2348.97|38
1622353220000|2021-05-30 05:40:20|2362.04|2349.04|2362.87|2349.87|2362.99|2349.99|2361.59|2348.59|36
1622353230000|2021-05-30 05:40:30|2362.58|2349.58|2362.43|2349.43|2362.87|2349.87|2362.2|2349.2|31
1622353240000|2021-05-30 05:40:40|2362.3|2349.3|2362.5|2349.5|2362.67|2349.67|2360.31|2347.31|35
1622353250000|2021-05-30 05:40:50|2362.49|2349.49|2362.62|2349.62|2363.18|2350.18|2362.06|2349.06|37
1622353260000|2021-05-30 05:41:00|2362.64|2349.64|2361.71|2348.71|2362.64|2349.64|2360.62|2347.62|35
1622353270000|2021-05-30 05:41:10|2361.63|2348.63|2363.49|2350.49|2363.92|2350.92|2361.63|2348.63|35
1622353280000|2021-05-30 05:41:20|2363.18|2350.18|2364.73|2351.73|2364.8|2351.8|2362.73|2349.73|34
1622353290000|2021-05-30 05:41:30|2364.75|2351.75|2366.13|2353.13|2366.66|2353.66|2364.75|2351.75|33
1622353300000|2021-05-30 05:41:40|2366.36|2353.36|2365.77|2352.77|2366.93|2353.93|2365.64|2352.64|36
1622353310000|2021-05-30 05:41:50|2365.87|2352.87|2367.83|2354.83|2368.38|2355.38|2365.87|2352.87|38
1622353320000|2021-05-30 05:42:00|2368.14|2355.14|2369.51|2356.51|2369.98|2356.98|2368.1|2355.1|37
1622353330000|2021-05-30 05:42:10|2369.49|2356.49|2369.46|2356.46|2369.77|2356.77|2369.13|2356.13|35
1622353340000|2021-05-30 05:42:20|2369.69|2356.69|2373.32|2360.32|2373.73|2360.73|2369.59|2356.59|39
1622353350000|2021-05-30 05:42:30|2373.38|2360.38|2374.46|2361.46|2374.81|2361.81|2373.26|2360.26|32
1622353360000|2021-05-30 05:42:40|2374.28|2361.28|2374.8|2361.8|2374.98|2361.98|2373.68|2360.68|37
1622353370000|2021-05-30 05:42:50|2374.74|2361.74|2376.52|2363.52|2377.08|2364.08|2374.67|2361.67|39
1622353380000|2021-05-30 05:43:00|2376.32|2363.32|2375.63|2362.63|2376.56|2363.56|2375.19|2362.19|34
1622353390000|2021-05-30 05:43:10|2375.41|2362.41|2374.2|2361.2|2375.53|2362.53|2374.2|2361.2|36
1622353400000|2021-05-30 05:43:20|2374.19|2361.19|2374.64|2361.64|2374.64|2361.64|2372.91|2359.91|35
1622353410000|2021-05-30 05:43:30|2374.47|2361.47|2373.65|2360.65|2375.05|2362.05|2373.5|2360.5|37
1622353420000|2021-05-30 05:43:40|2374.01|2361.01|2373.93|2360.93|2374.2|2361.2|2373.35|2360.35|35
1622353430000|2021-05-30 05:43:50|2373.91|2360.91|2373.6|2360.6|2373.96|2360.96|2372.94|2359.94|36
1622353440000|2021-05-30 05:44:00|2373.59|2360.59|2373.13|2360.13|2373.65|2360.65|2373.13|2360.13|32
1622353450000|2021-05-30 05:44:10|2373.12|2360.12|2373|2360|2373.22|2360.22|2372.24|2359.24|35
1622353460000|2021-05-30 05:44:20|2371.93|2358.93|2371.43|2358.43|2372.9|2359.9|2371.41|2358.41|33
1622353470000|2021-05-30 05:44:30|2371.33|2358.33|2370.88|2357.88|2371.91|2358.91|2370.87|2357.87|35
1622353480000|2021-05-30 05:44:40|2370.82|2357.82|2371.47|2358.47|2372.53|2359.53|2370.27|2357.27|38
1622353490000|2021-05-30 05:44:50|2371.43|2358.43|2371.67|2358.67|2371.67|2358.67|2370.81|2357.81|32
1622353500000|2021-05-30 05:45:00|2371.72|2358.72|2373.06|2360.06|2373.51|2360.51|2371.71|2358.71|32
1622353510000|2021-05-30 05:45:10|2373.03|2360.03|2371.68|2358.68|2373.58|2360.58|2371.68|2358.68|35
1622353520000|2021-05-30 05:45:20|2371.67|2358.67|2373.17|2360.17|2373.25|2360.25|2371.67|2358.67|31
1622353530000|2021-05-30 05:45:30|2373.02|2360.02|2374.78|2361.78|2374.98|2361.98|2372.85|2359.85|30
1622353540000|2021-05-30 05:45:40|2374.58|2361.58|2374.49|2361.49|2375.51|2362.51|2374.49|2361.49|35
1622353550000|2021-05-30 05:45:50|2374.57|2361.57|2375.09|2362.09|2375.09|2362.09|2374.02|2361.02|30
1622353560000|2021-05-30 05:46:00|2375.37|2362.37|2376|2363|2376.02|2363.02|2375.29|2362.29|32
1622353570000|2021-05-30 05:46:10|2376.85|2363.85|2383.4|2370.4|2384.73|2371.73|2376.85|2363.85|40
1622353580000|2021-05-30 05:46:20|2383.01|2370.01|2386.26|2373.26|2386.9|2373.9|2383.01|2370.01|40
1622353590000|2021-05-30 05:46:30|2386.25|2373.25|2387.59|2374.59|2389.96|2376.96|2385.31|2372.31|40
1622353600000|2021-05-30 05:46:40|2387.33|2374.33|2387.01|2374.01|2387.77|2374.77|2385.89|2372.89|34
1622353610000|2021-05-30 05:46:50|2386.92|2373.92|2386.63|2373.63|2388.29|2375.29|2386.25|2373.25|34
1622353620000|2021-05-30 05:47:00|2386.67|2373.67|2385.18|2372.18|2387.38|2374.38|2385.13|2372.13|37
1622353630000|2021-05-30 05:47:10|2384.91|2371.91|2383.87|2370.87|2385.6|2372.6|2383.59|2370.59|37
1622353640000|2021-05-30 05:47:20|2383.88|2370.88|2383.3|2370.3|2384.49|2371.49|2383.3|2370.3|40
1622353650000|2021-05-30 05:47:30|2383.34|2370.34|2383.1|2370.1|2383.67|2370.67|2382.61|2369.61|35
1622353660000|2021-05-30 05:47:40|2383.41|2370.41|2385.09|2372.09|2385.17|2372.17|2381.79|2368.79|36
1622353670000|2021-05-30 05:47:50|2385.1|2372.1|2383.88|2370.88|2385.1|2372.1|2382.72|2369.72|34
1622353680000|2021-05-30 05:48:00|2383.87|2370.87|2383.06|2370.06|2384.84|2371.84|2382.84|2369.84|30
1622353690000|2021-05-30 05:48:10|2383.01|2370.01|2386.29|2373.29|2386.29|2373.29|2381.76|2368.76|35
1622353700000|2021-05-30 05:48:20|2386.2|2373.2|2385.63|2372.63|2386.76|2373.76|2385.59|2372.59|35
1622353710000|2021-05-30 05:48:30|2385.64|2372.64|2382.79|2369.79|2385.72|2372.72|2382.79|2369.79|37
1622353720000|2021-05-30 05:48:40|2382.8|2369.8|2382.83|2369.83|2382.98|2369.98|2381.69|2368.69|31
1622353730000|2021-05-30 05:48:50|2382.92|2369.92|2382.41|2369.41|2382.97|2369.97|2382.16|2369.16|31
1622353740000|2021-05-30 05:49:00|2382.52|2369.52|2380.91|2367.91|2382.52|2369.52|2380.88|2367.88|33
1622353750000|2021-05-30 05:49:10|2380.9|2367.9|2381.22|2368.22|2381.61|2368.61|2380.57|2367.57|34
1622353760000|2021-05-30 05:49:20|2381.28|2368.28|2381.91|2368.91|2381.91|2368.91|2381.18|2368.18|35
1622353770000|2021-05-30 05:49:30|2381.78|2368.78|2381.45|2368.45|2384.51|2371.51|2381.18|2368.18|36
1622353780000|2021-05-30 05:49:40|2381.43|2368.43|2381.29|2368.29|2382.3|2369.3|2381.28|2368.28|36
1622353790000|2021-05-30 05:49:50|2381.3|2368.3|2381.28|2368.28|2381.76|2368.76|2381.03|2368.03|33
1622353800000|2021-05-30 05:50:00|2381.36|2368.36|2379.88|2366.88|2381.76|2368.76|2379.64|2366.64|36
1622353810000|2021-05-30 05:50:10|2379.67|2366.67|2379.37|2366.37|2379.77|2366.77|2379.19|2366.19|38
1622353820000|2021-05-30 05:50:20|2379.44|2366.44|2379.07|2366.07|2379.5|2366.5|2377.91|2364.91|36
1622353830000|2021-05-30 05:50:30|2379.16|2366.16|2379.3|2366.3|2380.29|2367.29|2379.02|2366.02|37
1622353840000|2021-05-30 05:50:40|2379.28|2366.28|2378.79|2365.79|2379.62|2366.62|2378.29|2365.29|36
1622353850000|2021-05-30 05:50:50|2378.6|2365.6|2377.46|2364.46|2378.6|2365.6|2377.41|2364.41|36
1622353860000|2021-05-30 05:51:00|2377.49|2364.49|2380.39|2367.39|2381.14|2368.14|2377.44|2364.44|37
1622353870000|2021-05-30 05:51:10|2380.34|2367.34|2377.71|2364.71|2380.51|2367.51|2377.61|2364.61|37
1622353880000|2021-05-30 05:51:20|2377.72|2364.72|2378.74|2365.74|2378.74|2365.74|2377.26|2364.26|38
1622353890000|2021-05-30 05:51:30|2378.56|2365.56|2381.47|2368.47|2383.49|2370.49|2377.5|2364.5|40
1622353900000|2021-05-30 05:51:40|2381.72|2368.72|2379.12|2366.12|2382.06|2369.06|2378.22|2365.22|36
1622353910000|2021-05-30 05:51:50|2379.2|2366.2|2378.7|2365.7|2379.51|2366.51|2378.04|2365.04|37
1622353920000|2021-05-30 05:52:00|2378.72|2365.72|2379.09|2366.09|2379.31|2366.31|2377.79|2364.79|39
1622353930000|2021-05-30 05:52:10|2378.87|2365.87|2378.21|2365.21|2378.91|2365.91|2377.84|2364.84|33
1622353940000|2021-05-30 05:52:20|2378.2|2365.2|2378.42|2365.42|2379.31|2366.31|2378.08|2365.08|33
1622353950000|2021-05-30 05:52:30|2378.62|2365.62|2377.72|2364.72|2378.78|2365.78|2377.7|2364.7|33
1622353960000|2021-05-30 05:52:40|2377.71|2364.71|2377.3|2364.3|2377.87|2364.87|2377.22|2364.22|37
1622353970000|2021-05-30 05:52:50|2377.2|2364.2|2376.04|2363.04|2377.33|2364.33|2375.43|2362.43|34
1622353980000|2021-05-30 05:53:00|2376.1|2363.1|2375.1|2362.1|2376.1|2363.1|2374.73|2361.73|38
1622353990000|2021-05-30 05:53:10|2375.05|2362.05|2376.02|2363.02|2376.02|2363.02|2374.21|2361.21|34
1622354000000|2021-05-30 05:53:20|2375.96|2362.96|2375.15|2362.15|2376.44|2363.44|2374.36|2361.36|34
1622354010000|2021-05-30 05:53:30|2375.06|2362.06|2374.2|2361.2|2375.48|2362.48|2374.19|2361.19|31
1622354020000|2021-05-30 05:53:40|2374.26|2361.26|2375.44|2362.44|2376.41|2363.41|2374.2|2361.2|35
1622354030000|2021-05-30 05:53:50|2375.28|2362.28|2374.92|2361.92|2375.3|2362.3|2374.39|2361.39|36
1622354040000|2021-05-30 05:54:00|2374.94|2361.94|2376.86|2363.86|2377.19|2364.19|2374.82|2361.82|35
1622354050000|2021-05-30 05:54:10|2376.96|2363.96|2377.2|2364.2|2377.45|2364.45|2376.25|2363.25|36
1622354060000|2021-05-30 05:54:20|2377.18|2364.18|2376.91|2363.91|2377.42|2364.42|2376.91|2363.91|28
1622354070000|2021-05-30 05:54:30|2376.93|2363.93|2377.46|2364.46|2378.07|2365.07|2376.93|2363.93|31
1622354080000|2021-05-30 05:54:40|2378.45|2365.45|2379.96|2366.96|2380.15|2367.15|2378.43|2365.43|35
1622354090000|2021-05-30 05:54:50|2379.97|2366.97|2379.62|2366.62|2380.4|2367.4|2379.42|2366.42|33
1622354100000|2021-05-30 05:55:00|2379.52|2366.52|2378.59|2365.59|2379.93|2366.93|2378.27|2365.27|33
1622354110000|2021-05-30 05:55:10|2378.68|2365.68|2377.64|2364.64|2378.77|2365.77|2377.64|2364.64|26
1622354120000|2021-05-30 05:55:20|2377.63|2364.63|2377.39|2364.39|2378.38|2365.38|2377.39|2364.39|31
1622354130000|2021-05-30 05:55:30|2377.33|2364.33|2376.7|2363.7|2377.86|2364.86|2376.69|2363.69|38
1622354140000|2021-05-30 05:55:40|2376.69|2363.69|2377.11|2364.11|2377.11|2364.11|2376.29|2363.29|35
1622354150000|2021-05-30 05:55:50|2377.19|2364.19|2376.81|2363.81|2378.1|2365.1|2376.7|2363.7|34
1622354160000|2021-05-30 05:56:00|2376.75|2363.75|2374.58|2361.58|2376.88|2363.88|2374.58|2361.58|33
1622354170000|2021-05-30 05:56:10|2374.56|2361.56|2373.74|2360.74|2374.83|2361.83|2373.64|2360.64|36
1622354180000|2021-05-30 05:56:20|2373.75|2360.75|2373.35|2360.35|2373.88|2360.88|2373.24|2360.24|29
1622354190000|2021-05-30 05:56:30|2373.46|2360.46|2374.84|2361.84|2375.13|2362.13|2373.28|2360.28|31
1622354200000|2021-05-30 05:56:40|2374.97|2361.97|2374.52|2361.52|2375.61|2362.61|2374.11|2361.11|33
1622354210000|2021-05-30 05:56:50|2374.37|2361.37|2373.21|2360.21|2374.37|2361.37|2373.01|2360.01|31
1622354220000|2021-05-30 05:57:00|2373.14|2360.14|2375.39|2362.39|2375.99|2362.99|2372.56|2359.56|38
1622354230000|2021-05-30 05:57:10|2375.4|2362.4|2377.01|2364.01|2377.44|2364.44|2375.11|2362.11|38
1622354240000|2021-05-30 05:57:20|2377|2364|2375.95|2362.95|2377.03|2364.03|2375.51|2362.51|37
1622354250000|2021-05-30 05:57:30|2375.93|2362.93|2376.88|2363.88|2376.96|2363.96|2375.19|2362.19|36
1622354260000|2021-05-30 05:57:40|2376.89|2363.89|2375.12|2362.12|2377.75|2364.75|2375.12|2362.12|38
1622354270000|2021-05-30 05:57:50|2375.13|2362.13|2375.46|2362.46|2375.81|2362.81|2375.07|2362.07|25
1622354280000|2021-05-30 05:58:00|2375.45|2362.45|2375.94|2362.94|2376.32|2363.32|2375.37|2362.37|25
1622354290000|2021-05-30 05:58:10|2376.09|2363.09|2375.74|2362.74|2376.83|2363.83|2375.72|2362.72|35
1622354300000|2021-05-30 05:58:20|2375.75|2362.75|2374.51|2361.51|2375.97|2362.97|2374.47|2361.47|33
1622354310000|2021-05-30 05:58:30|2374.43|2361.43|2376.36|2363.36|2376.68|2363.68|2374.42|2361.42|35
1622354320000|2021-05-30 05:58:40|2376.27|2363.27|2376.88|2363.88|2377.31|2364.31|2376.27|2363.27|33
1622354330000|2021-05-30 05:58:50|2376.91|2363.91|2376.09|2363.09|2377.03|2364.03|2375.99|2362.99|36
1622354340000|2021-05-30 05:59:00|2376.07|2363.07|2375.67|2362.67|2376.68|2363.68|2375.67|2362.67|37
1622354350000|2021-05-30 05:59:10|2375.65|2362.65|2376.73|2363.73|2376.73|2363.73|2374.93|2361.93|38
1622354360000|2021-05-30 05:59:20|2376.91|2363.91|2377.46|2364.46|2377.72|2364.72|2376.13|2363.13|39
1622354370000|2021-05-30 05:59:30|2377.45|2364.45|2378.78|2365.78|2379.17|2366.17|2376.9|2363.9|35
1622354380000|2021-05-30 05:59:40|2378.76|2365.76|2377.27|2364.27|2378.79|2365.79|2377.14|2364.14|37
1622354390000|2021-05-30 05:59:50|2377.32|2364.32|2377.27|2364.27|2377.84|2364.84|2376.89|2363.89|38
1622354400000|2021-05-30 06:00:00|2377.36|2364.36|2380.38|2367.38|2380.7|2367.7|2377.36|2364.36|38
1622354410000|2021-05-30 06:00:10|2380.39|2367.39|2381.12|2368.12|2382.33|2369.33|2380.39|2367.39|39
1622354420000|2021-05-30 06:00:20|2381.16|2368.16|2385.22|2372.22|2385.22|2372.22|2380.36|2367.36|36
1622354430000|2021-05-30 06:00:30|2385.23|2372.23|2385.22|2372.22|2386.03|2373.03|2384.62|2371.62|38
1622354440000|2021-05-30 06:00:40|2384.97|2371.97|2388.09|2375.09|2388.17|2375.17|2383.29|2370.29|39
1622354450000|2021-05-30 06:00:50|2388.13|2375.13|2390.21|2377.21|2394.42|2381.42|2387.98|2374.98|40
1622354460000|2021-05-30 06:01:00|2390.14|2377.14|2388.76|2375.76|2391.96|2378.96|2388.69|2375.69|38
1622354470000|2021-05-30 06:01:10|2388.79|2375.79|2390.2|2377.2|2391.22|2378.22|2388.79|2375.79|38
1622354480000|2021-05-30 06:01:20|2390.21|2377.21|2392.36|2379.36|2392.36|2379.36|2389.76|2376.76|30
1622354490000|2021-05-30 06:01:30|2392.12|2379.12|2392.8|2379.8|2393.95|2380.95|2392.12|2379.12|35
1622354500000|2021-05-30 06:01:40|2393.1|2380.1|2397.65|2384.65|2397.65|2384.65|2392.83|2379.83|37
1622354510000|2021-05-30 06:01:50|2397.66|2384.66|2397.95|2384.95|2398.2|2385.2|2396.9|2383.9|38
1622354520000|2021-05-30 06:02:00|2397.97|2384.97|2397.86|2384.86|2398.7|2385.7|2397.06|2384.06|39
1622354530000|2021-05-30 06:02:10|2397.74|2384.74|2398.09|2385.09|2398.1|2385.1|2396.85|2383.85|32
1622354540000|2021-05-30 06:02:20|2398.26|2385.26|2400.65|2387.65|2400.65|2387.65|2397.96|2384.96|37
1622354550000|2021-05-30 06:02:30|2400.41|2387.41|2401.41|2388.41|2401.42|2388.42|2400.17|2387.17|31
1622354560000|2021-05-30 06:02:40|2401.36|2388.36|2404.54|2391.54|2404.55|2391.55|2400.48|2387.48|38
1622354570000|2021-05-30 06:02:50|2404.48|2391.48|2403.26|2390.26|2404.61|2391.61|2401.54|2388.54|40
1622354580000|2021-05-30 06:03:00|2403.23|2390.23|2401.19|2388.19|2403.23|2390.23|2398.97|2385.97|39
1622354590000|2021-05-30 06:03:10|2401.28|2388.28|2397.75|2384.75|2401.28|2388.28|2397.72|2384.72|36
1622354600000|2021-05-30 06:03:20|2398.07|2385.07|2399.11|2386.11|2399.58|2386.58|2398.07|2385.07|37
1622354610000|2021-05-30 06:03:30|2399.14|2386.14|2400.16|2387.16|2401.31|2388.31|2398.12|2385.12|39
1622354620000|2021-05-30 06:03:40|2399.97|2386.97|2400.84|2387.84|2401.62|2388.62|2399.97|2386.97|36
1622354630000|2021-05-30 06:03:50|2400.88|2387.88|2401.53|2388.53|2401.58|2388.58|2400.44|2387.44|35
1622354640000|2021-05-30 06:04:00|2401.44|2388.44|2401.35|2388.35|2401.55|2388.55|2400.5|2387.5|37
1622354650000|2021-05-30 06:04:10|2401.39|2388.39|2401.05|2388.05|2401.39|2388.39|2400.34|2387.34|23
1622354660000|2021-05-30 06:04:20|2401.42|2388.42|2401.5|2388.5|2402.73|2389.73|2400.27|2387.27|30
1622354670000|2021-05-30 06:04:30|2401.51|2388.51|2402.56|2389.56|2402.59|2389.59|2401.08|2388.08|32
1622354680000|2021-05-30 06:04:40|2402.62|2389.62|2401.93|2388.93|2402.62|2389.62|2401.24|2388.24|29
1622354690000|2021-05-30 06:04:50|2401.92|2388.92|2402.62|2389.62|2402.64|2389.64|2401.45|2388.45|33
1622354700000|2021-05-30 06:05:00|2402.66|2389.66|2405.06|2392.06|2405.06|2392.06|2402.66|2389.66|37
1622354710000|2021-05-30 06:05:10|2404.92|2391.92|2404.82|2391.82|2406|2393|2404.8|2391.8|28
1622354720000|2021-05-30 06:05:20|2404.83|2391.83|2405.56|2392.56|2405.56|2392.56|2403.71|2390.71|33
1622354730000|2021-05-30 06:05:30|2405.41|2392.41|2405.83|2392.83|2406.09|2393.09|2404.96|2391.96|33
1622354740000|2021-05-30 06:05:40|2406.06|2393.06|2410.63|2397.63|2410.63|2397.63|2405.95|2392.95|36
1622354750000|2021-05-30 06:05:50|2410.94|2397.94|2410.64|2397.64|2412.92|2399.92|2409.83|2396.83|38
1622354760000|2021-05-30 06:06:00|2410.9|2397.9|2409.9|2396.9|2410.9|2397.9|2408.24|2395.24|33
1622354770000|2021-05-30 06:06:10|2409.92|2396.92|2409.4|2396.4|2410|2397|2408.48|2395.48|35
1622354780000|2021-05-30 06:06:20|2409.41|2396.41|2409.27|2396.27|2409.42|2396.42|2408.39|2395.39|38
1622354790000|2021-05-30 06:06:30|2409.01|2396.01|2410.05|2397.05|2410.05|2397.05|2408.72|2395.72|33
1622354800000|2021-05-30 06:06:40|2409.96|2396.96|2410.38|2397.38|2410.65|2397.65|2409.96|2396.96|37
1622354810000|2021-05-30 06:06:50|2410.33|2397.33|2409.62|2396.62|2410.33|2397.33|2407.72|2394.72|34
1622354820000|2021-05-30 06:07:00|2409.45|2396.45|2406.77|2393.77|2409.55|2396.55|2406.77|2393.77|36
1622354830000|2021-05-30 06:07:10|2406.76|2393.76|2406.8|2393.8|2406.8|2393.8|2405.44|2392.44|40
1622354840000|2021-05-30 06:07:20|2406.82|2393.82|2406.32|2393.32|2407.9|2394.9|2406.31|2393.31|38
1622354850000|2021-05-30 06:07:30|2406.31|2393.31|2406.11|2393.11|2406.98|2393.98|2406.09|2393.09|30
1622354860000|2021-05-30 06:07:40|2406.09|2393.09|2406.14|2393.14|2406.45|2393.45|2405.62|2392.62|29
1622354870000|2021-05-30 06:07:50|2406.06|2393.06|2407.6|2394.6|2407.6|2394.6|2406.06|2393.06|33
1622354880000|2021-05-30 06:08:00|2407.57|2394.57|2407.11|2394.11|2407.57|2394.57|2406.48|2393.48|29
1622354890000|2021-05-30 06:08:10|2407.21|2394.21|2407.68|2394.68|2408.14|2395.14|2407|2394|33
1622354900000|2021-05-30 06:08:20|2407.77|2394.77|2412.19|2399.19|2412.43|2399.43|2407.77|2394.77|34
1622354910000|2021-05-30 06:08:30|2412.2|2399.2|2411.48|2398.48|2412.38|2399.38|2411.14|2398.14|40
1622354920000|2021-05-30 06:08:40|2411.47|2398.47|2413.66|2400.66|2413.91|2400.91|2411.47|2398.47|39
1622354930000|2021-05-30 06:08:50|2413.72|2400.72|2420.16|2407.16|2420.16|2407.16|2413.72|2400.72|37
1622354940000|2021-05-30 06:09:00|2420.2|2407.2|2417.54|2404.54|2420.27|2407.27|2416.04|2403.04|40
1622354950000|2021-05-30 06:09:10|2416.95|2403.95|2416.16|2403.16|2416.95|2403.95|2414.74|2401.74|38
1622354960000|2021-05-30 06:09:20|2416.12|2403.12|2414.96|2401.96|2416.27|2403.27|2414.19|2401.19|39
1622354970000|2021-05-30 06:09:30|2415.11|2402.11|2415.97|2402.97|2417.22|2404.22|2414.47|2401.47|36
1622354980000|2021-05-30 06:09:40|2416.02|2403.02|2412.6|2399.6|2416.53|2403.53|2412.52|2399.52|38
1622354990000|2021-05-30 06:09:50|2412.47|2399.47|2411.46|2398.46|2412.77|2399.77|2411.43|2398.43|37
1622355000000|2021-05-30 06:10:00|2411.45|2398.45|2408.74|2395.74|2411.56|2398.56|2408.66|2395.66|39
1622355010000|2021-05-30 06:10:10|2408.77|2395.77|2405.88|2392.88|2409.26|2396.26|2405.88|2392.88|33
1622355020000|2021-05-30 06:10:20|2405.91|2392.91|2405.84|2392.84|2406.57|2393.57|2405.79|2392.79|34
1622355030000|2021-05-30 06:10:30|2406.08|2393.08|2406.4|2393.4|2406.85|2393.85|2405.81|2392.81|34
1622355040000|2021-05-30 06:10:40|2406.39|2393.39|2407.51|2394.51|2408.52|2395.52|2405.94|2392.94|37
1622355050000|2021-05-30 06:10:50|2407.48|2394.48|2406.57|2393.57|2407.51|2394.51|2406.57|2393.57|35
1622355060000|2021-05-30 06:11:00|2406.4|2393.4|2408.24|2395.24|2409.48|2396.48|2406.4|2393.4|40
1622355070000|2021-05-30 06:11:10|2408.33|2395.33|2407.99|2394.99|2408.4|2395.4|2407.12|2394.12|37
1622355080000|2021-05-30 06:11:20|2409.75|2396.75|2408.29|2395.29|2410.13|2397.13|2407.53|2394.53|37
1622355090000|2021-05-30 06:11:30|2408.34|2395.34|2407.6|2394.6|2408.46|2395.46|2407.37|2394.37|36
1622355100000|2021-05-30 06:11:40|2407.58|2394.58|2408.63|2395.63|2408.63|2395.63|2406.33|2393.33|36
1622355110000|2021-05-30 06:11:50|2408.59|2395.59|2407.54|2394.54|2409.17|2396.17|2406.52|2393.52|37
1622355120000|2021-05-30 06:12:00|2407.56|2394.56|2410.72|2397.72|2410.72|2397.72|2407.25|2394.25|35
1622355130000|2021-05-30 06:12:10|2410.76|2397.76|2408.8|2395.8|2411.53|2398.53|2408.8|2395.8|37
1622355140000|2021-05-30 06:12:20|2409.06|2396.06|2407.15|2394.15|2409.06|2396.06|2406.52|2393.52|38
1622355150000|2021-05-30 06:12:30|2407.2|2394.2|2406.35|2393.35|2407.9|2394.9|2406.34|2393.34|38
1622355160000|2021-05-30 06:12:40|2406.37|2393.37|2406.95|2393.95|2407.53|2394.53|2406.37|2393.37|28
1622355170000|2021-05-30 06:12:50|2406.92|2393.92|2406.71|2393.71|2408.03|2395.03|2406.62|2393.62|36
1622355180000|2021-05-30 06:13:00|2406.65|2393.65|2404.72|2391.72|2406.7|2393.7|2404.72|2391.72|30
1622355190000|2021-05-30 06:13:10|2405.08|2392.08|2403.33|2390.33|2405.08|2392.08|2403.27|2390.27|39
1622355200000|2021-05-30 06:13:20|2403.26|2390.26|2402.63|2389.63|2404.09|2391.09|2402.38|2389.38|39
1622355210000|2021-05-30 06:13:30|2402.99|2389.99|2403.02|2390.02|2403.74|2390.74|2401.56|2388.56|38
1622355220000|2021-05-30 06:13:40|2403.05|2390.05|2402.05|2389.05|2403.09|2390.09|2402.05|2389.05|36
1622355230000|2021-05-30 06:13:50|2401.88|2388.88|2400.55|2387.55|2402.2|2389.2|2400.38|2387.38|38
1622355240000|2021-05-30 06:14:00|2400.51|2387.51|2397.83|2384.83|2400.56|2387.56|2397.83|2384.83|36
1622355250000|2021-05-30 06:14:10|2397.85|2384.85|2398.18|2385.18|2399.09|2386.09|2397.74|2384.74|39
1622355260000|2021-05-30 06:14:20|2398.38|2385.38|2400.38|2387.38|2400.45|2387.45|2398.38|2385.38|34
1622355270000|2021-05-30 06:14:30|2400.34|2387.34|2401.45|2388.45|2402.28|2389.28|2399.29|2386.29|35
1622355280000|2021-05-30 06:14:40|2401.66|2388.66|2401.72|2388.72|2401.89|2388.89|2400.16|2387.16|34
1622355290000|2021-05-30 06:14:50|2401.77|2388.77|2401.11|2388.11|2403.91|2390.91|2401.11|2388.11|37
1622355300000|2021-05-30 06:15:00|2400.81|2387.81|2403.69|2390.69|2403.82|2390.82|2400.62|2387.62|35
1622355310000|2021-05-30 06:15:10|2403.6|2390.6|2402.97|2389.97|2404.03|2391.03|2402.97|2389.97|36
1622355320000|2021-05-30 06:15:20|2403.14|2390.14|2403.87|2390.87|2404.13|2391.13|2402.76|2389.76|36
1622355330000|2021-05-30 06:15:30|2403.94|2390.94|2403.85|2390.85|2404.33|2391.33|2403.36|2390.36|37
1622355340000|2021-05-30 06:15:40|2403.86|2390.86|2404.13|2391.13|2405.72|2392.72|2403.57|2390.57|36
1622355350000|2021-05-30 06:15:50|2404.29|2391.29|2404.2|2391.2|2405.4|2392.4|2403.27|2390.27|38
1622355360000|2021-05-30 06:16:00|2404.22|2391.22|2406.51|2393.51|2406.51|2393.51|2403.46|2390.46|38
1622355370000|2021-05-30 06:16:10|2406.61|2393.61|2408.09|2395.09|2409.33|2396.33|2406.17|2393.17|38
1622355380000|2021-05-30 06:16:20|2408.19|2395.19|2407.71|2394.71|2408.24|2395.24|2406.19|2393.19|37
1622355390000|2021-05-30 06:16:30|2407.99|2394.99|2406.9|2393.9|2408.81|2395.81|2406.81|2393.81|34
1622355400000|2021-05-30 06:16:40|2406.82|2393.82|2407.07|2394.07|2407.25|2394.25|2406.28|2393.28|34
1622355410000|2021-05-30 06:16:50|2406.84|2393.84|2405.74|2392.74|2406.84|2393.84|2405.4|2392.4|37
1622355420000|2021-05-30 06:17:00|2405.73|2392.73|2405.12|2392.12|2405.73|2392.73|2405.12|2392.12|27
1622355430000|2021-05-30 06:17:10|2405.22|2392.22|2403.88|2390.88|2405.22|2392.22|2403|2390|34
1622355440000|2021-05-30 06:17:20|2403.73|2390.73|2403.93|2390.93|2403.93|2390.93|2402.43|2389.43|36
1622355450000|2021-05-30 06:17:30|2403.92|2390.92|2402.68|2389.68|2404.07|2391.07|2402.41|2389.41|39
1622355460000|2021-05-30 06:17:40|2402.67|2389.67|2404.6|2391.6|2404.6|2391.6|2402.22|2389.22|32
1622355470000|2021-05-30 06:17:50|2404.62|2391.62|2401.09|2388.09|2404.62|2391.62|2400.86|2387.86|31
1622355480000|2021-05-30 06:18:00|2401.29|2388.29|2404.07|2391.07|2404.07|2391.07|2400.86|2387.86|31
1622355490000|2021-05-30 06:18:10|2404.08|2391.08|2402.46|2389.46|2404.26|2391.26|2401.61|2388.61|37
1622355500000|2021-05-30 06:18:20|2402.34|2389.34|2401.79|2388.79|2403.8|2390.8|2401.12|2388.12|38
1622355510000|2021-05-30 06:18:30|2401.83|2388.83|2402.75|2389.75|2403.64|2390.64|2401.83|2388.83|37
1622355520000|2021-05-30 06:18:40|2402.7|2389.7|2403.67|2390.67|2403.67|2390.67|2402.07|2389.07|37
1622355530000|2021-05-30 06:18:50|2403.38|2390.38|2403.02|2390.02|2403.64|2390.64|2402.7|2389.7|36
1622355540000|2021-05-30 06:19:00|2402.87|2389.87|2403.35|2390.35|2403.35|2390.35|2401.68|2388.68|34
1622355550000|2021-05-30 06:19:10|2403.21|2390.21|2403.71|2390.71|2404.43|2391.43|2402.86|2389.86|39
1622355560000|2021-05-30 06:19:20|2403.72|2390.72|2404.52|2391.52|2404.52|2391.52|2403.55|2390.55|30
1622355570000|2021-05-30 06:19:30|2404.53|2391.53|2406.82|2393.82|2406.82|2393.82|2404.45|2391.45|31
1622355580000|2021-05-30 06:19:40|2406.83|2393.83|2407.63|2394.63|2407.63|2394.63|2406.06|2393.06|35
1622355590000|2021-05-30 06:19:50|2407.64|2394.64|2407.85|2394.85|2408.08|2395.08|2407.63|2394.63|31
1622355600000|2021-05-30 06:20:00|2407.98|2394.98|2408.2|2395.2|2408.2|2395.2|2407.69|2394.69|27
1622355610000|2021-05-30 06:20:10|2408.21|2395.21|2411.06|2398.06|2415.5|2402.5|2408.21|2395.21|39
1622355620000|2021-05-30 06:20:20|2414.37|2401.37|2412.14|2399.14|2414.37|2401.37|2411.73|2398.73|37
1622355630000|2021-05-30 06:20:30|2412.33|2399.33|2412.64|2399.64|2412.64|2399.64|2410.22|2397.22|37
1622355640000|2021-05-30 06:20:40|2412.82|2399.82|2412.61|2399.61|2412.82|2399.82|2411.34|2398.34|36
1622355650000|2021-05-30 06:20:50|2412.53|2399.53|2412.06|2399.06|2413.3|2400.3|2410.61|2397.61|36
1622355660000|2021-05-30 06:21:00|2412.07|2399.07|2411.97|2398.97|2412.74|2399.74|2411.35|2398.35|37
1622355670000|2021-05-30 06:21:10|2412.07|2399.07|2412.68|2399.68|2413.46|2400.46|2411.91|2398.91|39
1622355680000|2021-05-30 06:21:20|2412.67|2399.67|2412.17|2399.17|2415.13|2402.13|2412.17|2399.17|36
1622355690000|2021-05-30 06:21:30|2412.16|2399.16|2415.12|2402.12|2415.12|2402.12|2412.16|2399.16|37
1622355700000|2021-05-30 06:21:40|2414.99|2401.99|2415.06|2402.06|2417.6|2404.6|2414.6|2401.6|39
1622355710000|2021-05-30 06:21:50|2415.31|2402.31|2415.47|2402.47|2415.66|2402.66|2414.38|2401.38|38
1622355720000|2021-05-30 06:22:00|2415.42|2402.42|2417.62|2404.62|2418.97|2405.97|2415.41|2402.41|40
1622355730000|2021-05-30 06:22:10|2417.47|2404.47|2414.25|2401.25|2417.48|2404.48|2414.07|2401.07|37
1622355740000|2021-05-30 06:22:20|2414.36|2401.36|2413.24|2400.24|2414.39|2401.39|2413.24|2400.24|39
1622355750000|2021-05-30 06:22:30|2413.35|2400.35|2412.28|2399.28|2413.76|2400.76|2411.53|2398.53|39
1622355760000|2021-05-30 06:22:40|2412.27|2399.27|2410.17|2397.17|2412.9|2399.9|2409.98|2396.98|36
1622355770000|2021-05-30 06:22:50|2410.26|2397.26|2410.04|2397.04|2411.24|2398.24|2408.74|2395.74|39
1622355780000|2021-05-30 06:23:00|2409.99|2396.99|2408.41|2395.41|2410.06|2397.06|2408.41|2395.41|38
1622355790000|2021-05-30 06:23:10|2408.54|2395.54|2407.53|2394.53|2408.54|2395.54|2407.43|2394.43|37
1622355800000|2021-05-30 06:23:20|2407.54|2394.54|2406.77|2393.77|2407.97|2394.97|2406.77|2393.77|34
1622355810000|2021-05-30 06:23:30|2406.78|2393.78|2407.61|2394.61|2407.67|2394.67|2406.25|2393.25|37
1622355820000|2021-05-30 06:23:40|2407.55|2394.55|2408.08|2395.08|2408.17|2395.17|2406.95|2393.95|34
1622355830000|2021-05-30 06:23:50|2408.02|2395.02|2407.51|2394.51|2408.02|2395.02|2406.48|2393.48|38
1622355840000|2021-05-30 06:24:00|2407.52|2394.52|2410.34|2397.34|2412|2399|2407.35|2394.35|39
1622355850000|2021-05-30 06:24:10|2410.36|2397.36|2407.64|2394.64|2410.43|2397.43|2407.64|2394.64|36
1622355860000|2021-05-30 06:24:20|2407.66|2394.66|2406.09|2393.09|2409.71|2396.71|2406.09|2393.09|36
1622355870000|2021-05-30 06:24:30|2405.89|2392.89|2407.75|2394.75|2407.75|2394.75|2405.89|2392.89|37
1622355880000|2021-05-30 06:24:40|2407.77|2394.77|2407.23|2394.23|2407.77|2394.77|2407|2394|32
1622355890000|2021-05-30 06:24:50|2407.06|2394.06|2406.31|2393.31|2407.1|2394.1|2406.16|2393.16|30
1622355900000|2021-05-30 06:25:00|2406.32|2393.32|2406.32|2393.32|2407.25|2394.25|2406.16|2393.16|32
1622355910000|2021-05-30 06:25:10|2406.47|2393.47|2406.92|2393.92|2408.05|2395.05|2406.28|2393.28|30
1622355920000|2021-05-30 06:25:20|2406.95|2393.95|2409.23|2396.23|2409.23|2396.23|2406.75|2393.75|32
1622355930000|2021-05-30 06:25:30|2409.25|2396.25|2407.23|2394.23|2409.37|2396.37|2406.98|2393.98|37
1622355940000|2021-05-30 06:25:40|2407.11|2394.11|2407.38|2394.38|2408.13|2395.13|2406.69|2393.69|35
1622355950000|2021-05-30 06:25:50|2407.37|2394.37|2405.23|2392.23|2407.37|2394.37|2405.23|2392.23|33
1622355960000|2021-05-30 06:26:00|2405.24|2392.24|2405.3|2392.3|2406.26|2393.26|2404.97|2391.97|34
1622355970000|2021-05-30 06:26:10|2405.49|2392.49|2405.36|2392.36|2405.6|2392.6|2404.96|2391.96|39
1622355980000|2021-05-30 06:26:20|2405.33|2392.33|2406.11|2393.11|2407.51|2394.51|2404.87|2391.87|38
1622355990000|2021-05-30 06:26:30|2406.19|2393.19|2404.77|2391.77|2407.11|2394.11|2404.77|2391.77|32
1622356000000|2021-05-30 06:26:40|2404.73|2391.73|2405.09|2392.09|2405.2|2392.2|2404.73|2391.73|32
1622356010000|2021-05-30 06:26:50|2405.11|2392.11|2404.97|2391.97|2405.2|2392.2|2404.84|2391.84|32
1622356020000|2021-05-30 06:27:00|2404.98|2391.98|2404.81|2391.81|2405.06|2392.06|2404.65|2391.65|27
1622356030000|2021-05-30 06:27:10|2404.8|2391.8|2408.49|2395.49|2409.1|2396.1|2404.6|2391.6|36
1622356040000|2021-05-30 06:27:20|2408.46|2395.46|2409.97|2396.97|2409.97|2396.97|2408.2|2395.2|34
1622356050000|2021-05-30 06:27:30|2409.93|2396.93|2409.76|2396.76|2410.01|2397.01|2408.23|2395.23|37
1622356060000|2021-05-30 06:27:40|2409.72|2396.72|2410.19|2397.19|2410.38|2397.38|2409.25|2396.25|36
1622356070000|2021-05-30 06:27:50|2410.06|2397.06|2411.74|2398.74|2412.63|2399.63|2410.06|2397.06|40
1622356080000|2021-05-30 06:28:00|2411.76|2398.76|2410.82|2397.82|2411.93|2398.93|2410.59|2397.59|37
1622356090000|2021-05-30 06:28:10|2410.66|2397.66|2412.05|2399.05|2412.64|2399.64|2410.66|2397.66|37
1622356100000|2021-05-30 06:28:20|2412.02|2399.02|2412.43|2399.43|2413.03|2400.03|2411.58|2398.58|27
1622356110000|2021-05-30 06:28:30|2412.36|2399.36|2410.7|2397.7|2412.36|2399.36|2410.24|2397.24|32
1622356120000|2021-05-30 06:28:40|2410.84|2397.84|2410.37|2397.37|2411|2398|2410.21|2397.21|31
1622356130000|2021-05-30 06:28:50|2410.26|2397.26|2410.94|2397.94|2411.09|2398.09|2410.26|2397.26|36
1622356140000|2021-05-30 06:29:00|2410.93|2397.93|2410.55|2397.55|2412.76|2399.76|2410.22|2397.22|36
1622356150000|2021-05-30 06:29:10|2410.57|2397.57|2408.52|2395.52|2410.72|2397.72|2407.01|2394.01|39
1622356160000|2021-05-30 06:29:20|2408.6|2395.6|2406.16|2393.16|2408.77|2395.77|2406.16|2393.16|38
1622356170000|2021-05-30 06:29:30|2406.19|2393.19|2405.75|2392.75|2406.46|2393.46|2405.54|2392.54|38
1622356180000|2021-05-30 06:29:40|2405.95|2392.95|2404.89|2391.89|2406.03|2393.03|2404.89|2391.89|30
1622356190000|2021-05-30 06:29:50|2404.98|2391.98|2403.52|2390.52|2405.05|2392.05|2403.5|2390.5|38
1622356200000|2021-05-30 06:30:00|2403.61|2390.61|2405.38|2392.38|2405.38|2392.38|2403.01|2390.01|37
1622356210000|2021-05-30 06:30:10|2405.39|2392.39|2405.78|2392.78|2407.75|2394.75|2405.39|2392.39|38
1622356220000|2021-05-30 06:30:20|2405.5|2392.5|2403.82|2390.82|2405.75|2392.75|2403.82|2390.82|38
1622356230000|2021-05-30 06:30:30|2403.78|2390.78|2400.7|2387.7|2403.78|2390.78|2399.32|2386.32|39
1622356240000|2021-05-30 06:30:40|2400.72|2387.72|2396.65|2383.65|2400.72|2387.72|2396.65|2383.65|36
1622356250000|2021-05-30 06:30:50|2396.53|2383.53|2396.41|2383.41|2396.53|2383.53|2393.87|2380.87|37
1622356260000|2021-05-30 06:31:00|2396.42|2383.42|2399.88|2386.88|2399.93|2386.93|2396.42|2383.42|39
1622356270000|2021-05-30 06:31:10|2399.92|2386.92|2399.63|2386.63|2401.29|2388.29|2399.22|2386.22|38
1622356280000|2021-05-30 06:31:20|2399.65|2386.65|2398.36|2385.36|2399.65|2386.65|2398.04|2385.04|35
1622356290000|2021-05-30 06:31:30|2398.41|2385.41|2398.52|2385.52|2399.64|2386.64|2398.33|2385.33|38
1622356300000|2021-05-30 06:31:40|2398.51|2385.51|2397.82|2384.82|2399.13|2386.13|2397.6|2384.6|37
1622356310000|2021-05-30 06:31:50|2397.79|2384.79|2397.06|2384.06|2397.88|2384.88|2396.13|2383.13|39
1622356320000|2021-05-30 06:32:00|2397.07|2384.07|2396.57|2383.57|2397.32|2384.32|2395.74|2382.74|36
1622356330000|2021-05-30 06:32:10|2395.5|2382.5|2394.19|2381.19|2395.5|2382.5|2394.19|2381.19|35
1622356340000|2021-05-30 06:32:20|2394.29|2381.29|2393.11|2380.11|2394.36|2381.36|2392.53|2379.53|37
1622356350000|2021-05-30 06:32:30|2393.15|2380.15|2392.6|2379.6|2393.6|2380.6|2392.6|2379.6|36
1622356360000|2021-05-30 06:32:40|2392.69|2379.69|2392.77|2379.77|2392.92|2379.92|2392.56|2379.56|38
1622356370000|2021-05-30 06:32:50|2392.82|2379.82|2393.76|2380.76|2394.31|2381.31|2392.82|2379.82|37
1622356380000|2021-05-30 06:33:00|2393.73|2380.73|2393.51|2380.51|2393.76|2380.76|2392.36|2379.36|37
1622356390000|2021-05-30 06:33:10|2393.64|2380.64|2393.36|2380.36|2393.98|2380.98|2393.03|2380.03|34
1622356400000|2021-05-30 06:33:20|2393.45|2380.45|2392.98|2379.98|2394.78|2381.78|2392.98|2379.98|32
1622356410000|2021-05-30 06:33:30|2392.97|2379.97|2390.11|2377.11|2392.97|2379.97|2389.83|2376.83|38
1622356420000|2021-05-30 06:33:40|2390.22|2377.22|2389.52|2376.52|2390.29|2377.29|2389.37|2376.37|35
1622356430000|2021-05-30 06:33:50|2389.74|2376.74|2386.35|2373.35|2389.75|2376.75|2386.35|2373.35|39
1622356440000|2021-05-30 06:34:00|2386.29|2373.29|2387.7|2374.7|2387.73|2374.73|2385.55|2372.55|39
1622356450000|2021-05-30 06:34:10|2387.69|2374.69|2387.68|2374.68|2387.79|2374.79|2387.08|2374.08|36
1622356460000|2021-05-30 06:34:20|2387.67|2374.67|2389|2376|2389.45|2376.45|2387.67|2374.67|37
1622356470000|2021-05-30 06:34:30|2388.99|2375.99|2388.73|2375.73|2389.18|2376.18|2388.48|2375.48|30
1622356480000|2021-05-30 06:34:40|2388.89|2375.89|2389.87|2376.87|2390.29|2377.29|2388.89|2375.89|31
1622356490000|2021-05-30 06:34:50|2389.9|2376.9|2390.26|2377.26|2390.64|2377.64|2389.68|2376.68|29
1622356500000|2021-05-30 06:35:00|2390.45|2377.45|2392.7|2379.7|2393.17|2380.17|2390.27|2377.27|33
1622356510000|2021-05-30 06:35:10|2392.34|2379.34|2392.85|2379.85|2392.91|2379.91|2392.34|2379.34|36
1622356520000|2021-05-30 06:35:20|2392.84|2379.84|2394.48|2381.48|2394.6|2381.6|2392.58|2379.58|36
1622356530000|2021-05-30 06:35:30|2394.49|2381.49|2394.84|2381.84|2394.98|2381.98|2394.36|2381.36|32
1622356540000|2021-05-30 06:35:40|2394.85|2381.85|2394.83|2381.83|2395.71|2382.71|2394.7|2381.7|34
1622356550000|2021-05-30 06:35:50|2394.86|2381.86|2394.61|2381.61|2395.22|2382.22|2394.6|2381.6|31
1622356560000|2021-05-30 06:36:00|2394.79|2381.79|2397.7|2384.7|2397.7|2384.7|2394.71|2381.71|37
1622356570000|2021-05-30 06:36:10|2397.65|2384.65|2399.86|2386.86|2400.59|2387.59|2397.58|2384.58|37
1622356580000|2021-05-30 06:36:20|2399.96|2386.96|2401.49|2388.49|2402.88|2389.88|2399.34|2386.34|36
1622356590000|2021-05-30 06:36:30|2401.68|2388.68|2403.74|2390.74|2404.33|2391.33|2401.68|2388.68|36
1622356600000|2021-05-30 06:36:40|2403.69|2390.69|2406.26|2393.26|2406.26|2393.26|2402.9|2389.9|38
1622356610000|2021-05-30 06:36:50|2406.5|2393.5|2406.8|2393.8|2407.04|2394.04|2405.2|2392.2|38
1622356620000|2021-05-30 06:37:00|2406.57|2393.57|2406.08|2393.08|2406.72|2393.72|2405.31|2392.31|39
1622356630000|2021-05-30 06:37:10|2406.06|2393.06|2402.37|2389.37|2406.06|2393.06|2402.24|2389.24|37
1622356640000|2021-05-30 06:37:20|2402.29|2389.29|2403.34|2390.34|2403.34|2390.34|2400.58|2387.58|37
1622356650000|2021-05-30 06:37:30|2403.57|2390.57|2405.04|2392.04|2405.04|2392.04|2403.57|2390.57|35
1622356660000|2021-05-30 06:37:40|2405.05|2392.05|2405.26|2392.26|2405.63|2392.63|2404.85|2391.85|32
1622356670000|2021-05-30 06:37:50|2405.28|2392.28|2405.55|2392.55|2405.77|2392.77|2405.1|2392.1|31
1622356680000|2021-05-30 06:38:00|2405.56|2392.56|2406.72|2393.72|2406.93|2393.93|2405.44|2392.44|35
1622356690000|2021-05-30 06:38:10|2406.73|2393.73|2406.76|2393.76|2407.43|2394.43|2406.16|2393.16|36
1622356700000|2021-05-30 06:38:20|2407.01|2394.01|2410.59|2397.59|2411.6|2398.6|2407.01|2394.01|35
1622356710000|2021-05-30 06:38:30|2410.69|2397.69|2413.04|2400.04|2413.93|2400.93|2410.68|2397.68|39
1622356720000|2021-05-30 06:38:40|2413.88|2400.88|2416.72|2403.72|2417.9|2404.9|2413.68|2400.68|35
1622356730000|2021-05-30 06:38:50|2416.73|2403.73|2414.42|2401.42|2416.92|2403.92|2413.96|2400.96|37
1622356740000|2021-05-30 06:39:00|2414.4|2401.4|2413.66|2400.66|2414.6|2401.6|2412.24|2399.24|39
1622356750000|2021-05-30 06:39:10|2413.73|2400.73|2416.44|2403.44|2416.88|2403.88|2413.52|2400.52|38
1622356760000|2021-05-30 06:39:20|2416.24|2403.24|2415.78|2402.78|2416.59|2403.59|2415.31|2402.31|36
1622356770000|2021-05-30 06:39:30|2416.07|2403.07|2418.95|2405.95|2418.95|2405.95|2416.07|2403.07|38
1622356780000|2021-05-30 06:39:40|2419.28|2406.28|2418.12|2405.12|2419.28|2406.28|2417.49|2404.49|38
1622356790000|2021-05-30 06:39:50|2418.04|2405.04|2417.87|2404.87|2418.88|2405.88|2416.98|2403.98|38
1622356800000|2021-05-30 06:40:00|2417.93|2404.93|2420.51|2407.51|2421.03|2408.03|2417.53|2404.53|38
1622356810000|2021-05-30 06:40:10|2420.87|2407.87|2420.49|2407.49|2420.87|2407.87|2418.76|2405.76|39
1622356820000|2021-05-30 06:40:20|2420.6|2407.6|2424.12|2411.12|2424.33|2411.33|2420.5|2407.5|39
1622356830000|2021-05-30 06:40:30|2424.21|2411.21|2424.55|2411.55|2424.91|2411.91|2422.74|2409.74|38
1622356840000|2021-05-30 06:40:40|2424.97|2411.97|2422.04|2409.04|2424.97|2411.97|2422.04|2409.04|38
1622356850000|2021-05-30 06:40:50|2422.06|2409.06|2420.91|2407.91|2422.06|2409.06|2420.22|2407.22|40
1622356860000|2021-05-30 06:41:00|2420.9|2407.9|2424.26|2411.26|2424.83|2411.83|2420.9|2407.9|39
1622356870000|2021-05-30 06:41:10|2424.14|2411.14|2422.62|2409.62|2424.57|2411.57|2422.62|2409.62|40
1622356880000|2021-05-30 06:41:20|2423.92|2410.92|2425.02|2412.02|2425.02|2412.02|2423.11|2410.11|40
1622356890000|2021-05-30 06:41:30|2425.01|2412.01|2426.3|2413.3|2426.3|2413.3|2423.48|2410.48|40
1622356900000|2021-05-30 06:41:40|2426.32|2413.32|2426.54|2413.54|2426.92|2413.92|2425.43|2412.43|39
1622356910000|2021-05-30 06:41:50|2426.51|2413.51|2425.48|2412.48|2426.83|2413.83|2425.02|2412.02|38
1622356920000|2021-05-30 06:42:00|2426.26|2413.26|2424.9|2411.9|2426.89|2413.89|2424.22|2411.22|40
1622356930000|2021-05-30 06:42:10|2424.75|2411.75|2425.57|2412.57|2425.57|2412.57|2422.99|2409.99|37
1622356940000|2021-05-30 06:42:20|2425.55|2412.55|2425.06|2412.06|2425.55|2412.55|2423.82|2410.82|38
1622356950000|2021-05-30 06:42:30|2425.07|2412.07|2423.89|2410.89|2425.65|2412.65|2423.56|2410.56|37
1622356960000|2021-05-30 06:42:40|2423.92|2410.92|2423.04|2410.04|2423.93|2410.93|2422.57|2409.57|37
1622356970000|2021-05-30 06:42:50|2422.57|2409.57|2421.56|2408.56|2422.73|2409.73|2420.76|2407.76|39
1622356980000|2021-05-30 06:43:00|2421.66|2408.66|2420.21|2407.21|2422.2|2409.2|2420.21|2407.21|34
1622356990000|2021-05-30 06:43:10|2419.97|2406.97|2418.54|2405.54|2419.97|2406.97|2417.52|2404.52|40
1622357000000|2021-05-30 06:43:20|2418.34|2405.34|2416.64|2403.64|2418.36|2405.36|2415.92|2402.92|36
1622357010000|2021-05-30 06:43:30|2416.39|2403.39|2415.21|2402.21|2416.52|2403.52|2414.44|2401.44|39
1622357020000|2021-05-30 06:43:40|2415.04|2402.04|2415.24|2402.24|2415.78|2402.78|2414.9|2401.9|37
1622357030000|2021-05-30 06:43:50|2415.17|2402.17|2416.29|2403.29|2416.82|2403.82|2415.07|2402.07|38
1622357040000|2021-05-30 06:44:00|2416.3|2403.3|2415.93|2402.93|2416.3|2403.3|2414.37|2401.37|38
1622357050000|2021-05-30 06:44:10|2415.86|2402.86|2414.15|2401.15|2415.86|2402.86|2414.08|2401.08|33
1622357060000|2021-05-30 06:44:20|2414.04|2401.04|2417.27|2404.27|2417.27|2404.27|2413.95|2400.95|33
1622357070000|2021-05-30 06:44:30|2417.32|2404.32|2420.39|2407.39|2420.47|2407.47|2417.05|2404.05|38
1622357080000|2021-05-30 06:44:40|2420.38|2407.38|2420.63|2407.63|2422.26|2409.26|2420.3|2407.3|37
1622357090000|2021-05-30 06:44:50|2419.81|2406.81|2420.44|2407.44|2421.02|2408.02|2419.71|2406.71|40
1622357100000|2021-05-30 06:45:00|2420.36|2407.36|2419.94|2406.94|2421.42|2408.42|2419.28|2406.28|38
1622357110000|2021-05-30 06:45:10|2419.9|2406.9|2419.16|2406.16|2419.9|2406.9|2418.31|2405.31|38
1622357120000|2021-05-30 06:45:20|2418.99|2405.99|2417.96|2404.96|2419.93|2406.93|2417.96|2404.96|38
1622357130000|2021-05-30 06:45:30|2417.36|2404.36|2416.55|2403.55|2418.27|2405.27|2416.5|2403.5|38
1622357140000|2021-05-30 06:45:40|2416.11|2403.11|2415.61|2402.61|2416.61|2403.61|2415.08|2402.08|38
1622357150000|2021-05-30 06:45:50|2415.6|2402.6|2415.19|2402.19|2415.6|2402.6|2414.78|2401.78|40
1622357160000|2021-05-30 06:46:00|2415.11|2402.11|2418.57|2405.57|2419.09|2406.09|2414.86|2401.86|37
1622357170000|2021-05-30 06:46:10|2418.6|2405.6|2416.41|2403.41|2418.6|2405.6|2416.36|2403.36|39
1622357180000|2021-05-30 06:46:20|2416.58|2403.58|2417.02|2404.02|2417.51|2404.51|2416.53|2403.53|35
1622357190000|2021-05-30 06:46:30|2416.91|2403.91|2418.49|2405.49|2418.49|2405.49|2416.9|2403.9|33
1622357200000|2021-05-30 06:46:40|2418.58|2405.58|2418.99|2405.99|2419.07|2406.07|2418.06|2405.06|34
1622357210000|2021-05-30 06:46:50|2418.9|2405.9|2418.04|2405.04|2419.03|2406.03|2416.85|2403.85|33
1622357220000|2021-05-30 06:47:00|2418.52|2405.52|2419.25|2406.25|2419.75|2406.75|2418.15|2405.15|34
1622357230000|2021-05-30 06:47:10|2419.28|2406.28|2421.33|2408.33|2421.74|2408.74|2419.01|2406.01|36
1622357240000|2021-05-30 06:47:20|2421.12|2408.12|2421.43|2408.43|2423.65|2410.65|2421|2408|35
1622357250000|2021-05-30 06:47:30|2421.59|2408.59|2423.26|2410.26|2424.26|2411.26|2421.59|2408.59|39
1622357260000|2021-05-30 06:47:40|2423.23|2410.23|2426.25|2413.25|2426.31|2413.31|2423.03|2410.03|38
1622357270000|2021-05-30 06:47:50|2426.38|2413.38|2426.23|2413.23|2426.45|2413.45|2425.71|2412.71|39
1622357280000|2021-05-30 06:48:00|2425.57|2412.57|2429.59|2416.59|2430.07|2417.07|2425.57|2412.57|37
1622357290000|2021-05-30 06:48:10|2429.22|2416.22|2429.06|2416.06|2429.63|2416.63|2428.42|2415.42|36
1622357300000|2021-05-30 06:48:20|2429.31|2416.31|2431.42|2418.42|2431.42|2418.42|2428.55|2415.55|38
1622357310000|2021-05-30 06:48:30|2432.48|2419.48|2436.08|2423.08|2436.08|2423.08|2432.48|2419.48|38
1622357320000|2021-05-30 06:48:40|2436.37|2423.37|2432.79|2419.79|2436.37|2423.37|2432.01|2419.01|40
1622357330000|2021-05-30 06:48:50|2432.84|2419.84|2432.05|2419.05|2433.55|2420.55|2431.27|2418.27|38
1622357340000|2021-05-30 06:49:00|2431.88|2418.88|2429.1|2416.1|2432.27|2419.27|2429.1|2416.1|36
1622357350000|2021-05-30 06:49:10|2429.34|2416.34|2429.03|2416.03|2430.78|2417.78|2427.68|2414.68|38
1622357360000|2021-05-30 06:49:20|2429.06|2416.06|2428.92|2415.92|2429.82|2416.82|2428.71|2415.71|40
1622357370000|2021-05-30 06:49:30|2428.99|2415.99|2427.86|2414.86|2429.48|2416.48|2427.52|2414.52|37
1622357380000|2021-05-30 06:49:40|2428.03|2415.03|2426.17|2413.17|2428.94|2415.94|2425.89|2412.89|36
1622357390000|2021-05-30 06:49:50|2426.02|2413.02|2426.87|2413.87|2427.3|2414.3|2424.57|2411.57|38
1622357400000|2021-05-30 06:50:00|2426.64|2413.64|2428.73|2415.73|2428.76|2415.76|2425.86|2412.86|37
1622357410000|2021-05-30 06:50:10|2428.37|2415.37|2430.29|2417.29|2431.78|2418.78|2428.12|2415.12|39
1622357420000|2021-05-30 06:50:20|2429.88|2416.88|2431.11|2418.11|2431.35|2418.35|2429.84|2416.84|38
1622357430000|2021-05-30 06:50:30|2431.26|2418.26|2432.05|2419.05|2432.38|2419.38|2430.84|2417.84|37
1622357440000|2021-05-30 06:50:40|2431.88|2418.88|2433.51|2420.51|2434.71|2421.71|2431.6|2418.6|35
1622357450000|2021-05-30 06:50:50|2433.55|2420.55|2434.84|2421.84|2435.38|2422.38|2433.55|2420.55|38
1622357460000|2021-05-30 06:51:00|2434.8|2421.8|2433.69|2420.69|2434.8|2421.8|2432.75|2419.75|35
1622357470000|2021-05-30 06:51:10|2433.45|2420.45|2434.99|2421.99|2435.49|2422.49|2433.45|2420.45|33
1622357480000|2021-05-30 06:51:20|2434.98|2421.98|2434.78|2421.78|2435.2|2422.2|2433.94|2420.94|37
1622357490000|2021-05-30 06:51:30|2434.84|2421.84|2434.38|2421.38|2435.64|2422.64|2434.22|2421.22|35
1622357500000|2021-05-30 06:51:40|2433.65|2420.65|2434.18|2421.18|2434.32|2421.32|2432.75|2419.75|36
1622357510000|2021-05-30 06:51:50|2433.87|2420.87|2434.39|2421.39|2435.38|2422.38|2433.36|2420.36|37
1622357520000|2021-05-30 06:52:00|2433.73|2420.73|2437.84|2424.84|2438.22|2425.22|2433.73|2420.73|39
1622357530000|2021-05-30 06:52:10|2437.83|2424.83|2436.16|2423.16|2438.04|2425.04|2435.53|2422.53|33
1622357540000|2021-05-30 06:52:20|2436.02|2423.02|2434.63|2421.63|2436.52|2423.52|2434.24|2421.24|35
1622357550000|2021-05-30 06:52:30|2434.39|2421.39|2433.31|2420.31|2434.49|2421.49|2432.69|2419.69|37
1622357560000|2021-05-30 06:52:40|2433.34|2420.34|2432.39|2419.39|2433.34|2420.34|2432.29|2419.29|39
1622357570000|2021-05-30 06:52:50|2432.42|2419.42|2431.27|2418.27|2432.48|2419.48|2431.11|2418.11|37
1622357580000|2021-05-30 06:53:00|2431.44|2418.44|2430.08|2417.08|2431.71|2418.71|2429.84|2416.84|39
1622357590000|2021-05-30 06:53:10|2430.1|2417.1|2427.73|2414.73|2430.1|2417.1|2427.7|2414.7|37
1622357600000|2021-05-30 06:53:20|2427.76|2414.76|2432.11|2419.11|2432.11|2419.11|2427.74|2414.74|37
1622357610000|2021-05-30 06:53:30|2432.24|2419.24|2435.8|2422.8|2435.8|2422.8|2431.61|2418.61|39
1622357620000|2021-05-30 06:53:40|2435.82|2422.82|2431.58|2418.58|2436.05|2423.05|2431.44|2418.44|38
1622357630000|2021-05-30 06:53:50|2431.47|2418.47|2431.74|2418.74|2432.65|2419.65|2431.47|2418.47|36
1622357640000|2021-05-30 06:54:00|2431.56|2418.56|2433.48|2420.48|2433.48|2420.48|2431.38|2418.38|39
1622357650000|2021-05-30 06:54:10|2434.07|2421.07|2435.05|2422.05|2436.51|2423.51|2433.04|2420.04|39
1622357660000|2021-05-30 06:54:20|2435.64|2422.64|2433.92|2420.92|2435.78|2422.78|2433.88|2420.88|34
1622357670000|2021-05-30 06:54:30|2433.91|2420.91|2434.93|2421.93|2435.81|2422.81|2433.89|2420.89|36
1622357680000|2021-05-30 06:54:40|2435.24|2422.24|2435.72|2422.72|2436.19|2423.19|2433.89|2420.89|38
1622357690000|2021-05-30 06:54:50|2435.49|2422.49|2438.44|2425.44|2438.44|2425.44|2435.49|2422.49|35
1622357700000|2021-05-30 06:55:00|2438.54|2425.54|2438.87|2425.87|2438.87|2425.87|2436.15|2423.15|38
1622357710000|2021-05-30 06:55:10|2438.7|2425.7|2441.06|2428.06|2441.06|2428.06|2438.58|2425.58|35
1622357720000|2021-05-30 06:55:20|2441.23|2428.23|2439.35|2426.35|2442.88|2429.88|2439.35|2426.35|38
1622357730000|2021-05-30 06:55:30|2439.47|2426.47|2439.35|2426.35|2440.15|2427.15|2439.12|2426.12|35
1622357740000|2021-05-30 06:55:40|2439.29|2426.29|2439.41|2426.41|2440.29|2427.29|2438.76|2425.76|40
1622357750000|2021-05-30 06:55:50|2439.67|2426.67|2439.81|2426.81|2440.89|2427.89|2439.29|2426.29|35
1622357760000|2021-05-30 06:56:00|2439.8|2426.8|2437.62|2424.62|2439.8|2426.8|2437.55|2424.55|37
1622357770000|2021-05-30 06:56:10|2437.55|2424.55|2437.7|2424.7|2438.05|2425.05|2437.02|2424.02|36
1622357780000|2021-05-30 06:56:20|2437.72|2424.72|2436.46|2423.46|2437.98|2424.98|2436.19|2423.19|36
1622357790000|2021-05-30 06:56:30|2435.89|2422.89|2435.77|2422.77|2436.19|2423.19|2435.69|2422.69|34
1622357800000|2021-05-30 06:56:40|2435.74|2422.74|2434.64|2421.64|2435.9|2422.9|2434.42|2421.42|36
1622357810000|2021-05-30 06:56:50|2434.7|2421.7|2435.78|2422.78|2435.82|2422.82|2434.45|2421.45|37
1622357820000|2021-05-30 06:57:00|2436.81|2423.81|2438.94|2425.94|2439.66|2426.66|2436.81|2423.81|36
1622357830000|2021-05-30 06:57:10|2438.86|2425.86|2436.31|2423.31|2438.91|2425.91|2435.32|2422.32|36
1622357840000|2021-05-30 06:57:20|2436.2|2423.2|2436.51|2423.51|2438.43|2425.43|2435.64|2422.64|38
1622357850000|2021-05-30 06:57:30|2436.53|2423.53|2437.99|2424.99|2438.37|2425.37|2436.53|2423.53|36
1622357860000|2021-05-30 06:57:40|2437.86|2424.86|2437.01|2424.01|2438.18|2425.18|2436.97|2423.97|34
1622357870000|2021-05-30 06:57:50|2437.27|2424.27|2436.17|2423.17|2437.73|2424.73|2435.88|2422.88|30
1622357880000|2021-05-30 06:58:00|2436.15|2423.15|2440.27|2427.27|2440.43|2427.43|2435.86|2422.86|36
1622357890000|2021-05-30 06:58:10|2440.46|2427.46|2438.97|2425.97|2440.46|2427.46|2438.12|2425.12|20
1622357900000|2021-05-30 06:58:20|2438.98|2425.98|2437.35|2424.35|2439.3|2426.3|2437.35|2424.35|26
1622357910000|2021-05-30 06:58:30|2437.02|2424.02|2437.7|2424.7|2437.7|2424.7|2435.86|2422.86|34
1622357920000|2021-05-30 06:58:40|2437.72|2424.72|2436.63|2423.63|2437.72|2424.72|2436.28|2423.28|32
1622357930000|2021-05-30 06:58:50|2436.65|2423.65|2435.41|2422.41|2436.78|2423.78|2435.34|2422.34|33
1622357940000|2021-05-30 06:59:00|2435.62|2422.62|2436.67|2423.67|2437.03|2424.03|2435.31|2422.31|37
1622357950000|2021-05-30 06:59:10|2436.74|2423.74|2435.94|2422.94|2436.87|2423.87|2435.94|2422.94|36
1622357960000|2021-05-30 06:59:20|2435.84|2422.84|2435.44|2422.44|2436.69|2423.69|2435.25|2422.25|36
1622357970000|2021-05-30 06:59:30|2435.09|2422.09|2434.53|2421.53|2436.11|2423.11|2434.34|2421.34|38
1622357980000|2021-05-30 06:59:40|2434|2421|2433.8|2420.8|2434.08|2421.08|2433.04|2420.04|39
1622357990000|2021-05-30 06:59:50|2433.7|2420.7|2433.18|2420.18|2433.7|2420.7|2433.08|2420.08|35
1622358000000|2021-05-30 07:00:00|2433.17|2420.17|2437.17|2424.17|2437.32|2424.32|2432.98|2419.98|39
1622358010000|2021-05-30 07:00:10|2437.16|2424.16|2437.88|2424.88|2438.23|2425.23|2436.72|2423.72|36
1622358020000|2021-05-30 07:00:20|2437.66|2424.66|2437.41|2424.41|2437.69|2424.69|2436.35|2423.35|36
1622358030000|2021-05-30 07:00:30|2437.43|2424.43|2437.73|2424.73|2439.1|2426.1|2437.43|2424.43|33
1622358040000|2021-05-30 07:00:40|2437.51|2424.51|2439.49|2426.49|2439.49|2426.49|2437.51|2424.51|34
1622358050000|2021-05-30 07:00:50|2439.52|2426.52|2439.48|2426.48|2439.57|2426.57|2439.08|2426.08|33
1622358060000|2021-05-30 07:01:00|2439.23|2426.23|2439.8|2426.8|2439.86|2426.86|2438.93|2425.93|33
1622358070000|2021-05-30 07:01:10|2440.08|2427.08|2441.1|2428.1|2441.12|2428.12|2439.93|2426.93|37
1622358080000|2021-05-30 07:01:20|2441.62|2428.62|2445.37|2432.37|2445.86|2432.86|2441.61|2428.61|36
1622358090000|2021-05-30 07:01:30|2444.76|2431.76|2444.39|2431.39|2445.24|2432.24|2443.18|2430.18|35
1622358100000|2021-05-30 07:01:40|2444.02|2431.02|2447.21|2434.21|2448.17|2435.17|2444.02|2431.02|38
1622358110000|2021-05-30 07:01:50|2447.28|2434.28|2445.38|2432.38|2447.82|2434.82|2445.28|2432.28|38
1622358120000|2021-05-30 07:02:00|2445.32|2432.32|2444.05|2431.05|2445.63|2432.63|2444.05|2431.05|38
1622358130000|2021-05-30 07:02:10|2444.22|2431.22|2447.2|2434.2|2447.2|2434.2|2443.93|2430.93|37
1622358140000|2021-05-30 07:02:20|2446.64|2433.64|2447.06|2434.06|2448.05|2435.05|2446.21|2433.21|35
1622358150000|2021-05-30 07:02:30|2446.88|2433.88|2448.26|2435.26|2448.26|2435.26|2446.65|2433.65|35
1622358160000|2021-05-30 07:02:40|2448.33|2435.33|2448.5|2435.5|2448.55|2435.55|2448.04|2435.04|33
1622358170000|2021-05-30 07:02:50|2448.91|2435.91|2448.82|2435.82|2449.87|2436.87|2448.48|2435.48|38
1622358180000|2021-05-30 07:03:00|2448.75|2435.75|2448.11|2435.11|2450.28|2437.28|2447.79|2434.79|38
1622358190000|2021-05-30 07:03:10|2448.03|2435.03|2449.81|2436.81|2449.81|2436.81|2447.44|2434.44|39
1622358200000|2021-05-30 07:03:20|2451.09|2438.09|2448.81|2435.81|2451.32|2438.32|2448.81|2435.81|37
1622358210000|2021-05-30 07:03:30|2449.69|2436.69|2450.26|2437.26|2450.5|2437.5|2448.03|2435.03|37
1622358220000|2021-05-30 07:03:40|2450.47|2437.47|2449.39|2436.39|2450.54|2437.54|2449.17|2436.17|36
1622358230000|2021-05-30 07:03:50|2449.41|2436.41|2449.12|2436.12|2449.42|2436.42|2448.51|2435.51|37
1622358240000|2021-05-30 07:04:00|2448.89|2435.89|2451.5|2438.5|2451.59|2438.59|2448.89|2435.89|38
1622358250000|2021-05-30 07:04:10|2451.86|2438.86|2451.13|2438.13|2452.71|2439.71|2451.13|2438.13|33
1622358260000|2021-05-30 07:04:20|2452.21|2439.21|2453.26|2440.26|2453.69|2440.69|2452.21|2439.21|36
1622358270000|2021-05-30 07:04:30|2453.31|2440.31|2453.08|2440.08|2453.7|2440.7|2452.32|2439.32|36
1622358280000|2021-05-30 07:04:40|2453.18|2440.18|2453.3|2440.3|2453.87|2440.87|2452.9|2439.9|33
1622358290000|2021-05-30 07:04:50|2453.38|2440.38|2453.41|2440.41|2453.84|2440.84|2453.17|2440.17|37
1622358300000|2021-05-30 07:05:00|2453.44|2440.44|2455.3|2442.3|2455.64|2442.64|2453.43|2440.43|38
1622358310000|2021-05-30 07:05:10|2455.03|2442.03|2454.46|2441.46|2455.41|2442.41|2453.34|2440.34|39
1622358320000|2021-05-30 07:05:20|2454.69|2441.69|2453.86|2440.86|2455.35|2442.35|2453.74|2440.74|37
1622358330000|2021-05-30 07:05:30|2453.89|2440.89|2452.62|2439.62|2454.06|2441.06|2452.25|2439.25|36
1622358340000|2021-05-30 07:05:40|2452.64|2439.64|2450.33|2437.33|2452.64|2439.64|2450.33|2437.33|36
1622358350000|2021-05-30 07:05:50|2450.23|2437.23|2451.03|2438.03|2452.76|2439.76|2450.21|2437.21|39
1622358360000|2021-05-30 07:06:00|2450.77|2437.77|2448.21|2435.21|2450.77|2437.77|2448.19|2435.19|37
1622358370000|2021-05-30 07:06:10|2448.22|2435.22|2448.84|2435.84|2449.09|2436.09|2447.76|2434.76|38
1622358380000|2021-05-30 07:06:20|2448.77|2435.77|2448.16|2435.16|2449.1|2436.1|2448.16|2435.16|36
1622358390000|2021-05-30 07:06:30|2448.15|2435.15|2448.63|2435.63|2448.92|2435.92|2447.52|2434.52|34
1622358400000|2021-05-30 07:06:40|2448.25|2435.25|2448.28|2435.28|2448.89|2435.89|2447.99|2434.99|33
1622358410000|2021-05-30 07:06:50|2448.36|2435.36|2446.59|2433.59|2448.57|2435.57|2446.55|2433.55|30
1622358420000|2021-05-30 07:07:00|2446.62|2433.62|2446.32|2433.32|2446.85|2433.85|2445.98|2432.98|38
1622358430000|2021-05-30 07:07:10|2446.28|2433.28|2443.65|2430.65|2446.28|2433.28|2443.63|2430.63|39
1622358440000|2021-05-30 07:07:20|2443.51|2430.51|2445.93|2432.93|2446.57|2433.57|2443.33|2430.33|39
1622358450000|2021-05-30 07:07:30|2446.16|2433.16|2445.83|2432.83|2447|2434|2445.82|2432.82|32
1622358460000|2021-05-30 07:07:40|2445.55|2432.55|2441.8|2428.8|2445.58|2432.58|2441.8|2428.8|40
1622358470000|2021-05-30 07:07:50|2441.41|2428.41|2442.8|2429.8|2442.99|2429.99|2441.4|2428.4|36
1622358480000|2021-05-30 07:08:00|2442.88|2429.88|2445.34|2432.34|2445.43|2432.43|2442.88|2429.88|37
1622358490000|2021-05-30 07:08:10|2445.37|2432.37|2444.56|2431.56|2445.68|2432.68|2444.17|2431.17|37
1622358500000|2021-05-30 07:08:20|2443.82|2430.82|2443.32|2430.32|2443.82|2430.82|2442.38|2429.38|35
1622358510000|2021-05-30 07:08:30|2443.33|2430.33|2445.37|2432.37|2445.77|2432.77|2443.33|2430.33|37
1622358520000|2021-05-30 07:08:40|2444.94|2431.94|2445.23|2432.23|2445.38|2432.38|2444.49|2431.49|34
1622358530000|2021-05-30 07:08:50|2445.37|2432.37|2444.9|2431.9|2445.5|2432.5|2444.81|2431.81|30
1622358540000|2021-05-30 07:09:00|2445.25|2432.25|2443.95|2430.95|2445.55|2432.55|2443.74|2430.74|36
1622358550000|2021-05-30 07:09:10|2443.84|2430.84|2444.55|2431.55|2444.64|2431.64|2443.55|2430.55|37
1622358560000|2021-05-30 07:09:20|2444.62|2431.62|2443.24|2430.24|2444.62|2431.62|2442.81|2429.81|37
1622358570000|2021-05-30 07:09:30|2443.88|2430.88|2442.45|2429.45|2444.17|2431.17|2442.07|2429.07|36
1622358580000|2021-05-30 07:09:40|2442.3|2429.3|2439.95|2426.95|2442.53|2429.53|2439.95|2426.95|40
1622358590000|2021-05-30 07:09:50|2439.85|2426.85|2438.61|2425.61|2439.85|2426.85|2438.18|2425.18|36
1622358600000|2021-05-30 07:10:00|2438.53|2425.53|2440.01|2427.01|2440.77|2427.77|2438.3|2425.3|39
1622358610000|2021-05-30 07:10:10|2439.67|2426.67|2438.71|2425.71|2439.81|2426.81|2437.55|2424.55|35
1622358620000|2021-05-30 07:10:20|2438.84|2425.84|2437.31|2424.31|2439.13|2426.13|2437.28|2424.28|38
1622358630000|2021-05-30 07:10:30|2437.19|2424.19|2435.95|2422.95|2437.6|2424.6|2435.22|2422.22|38
1622358640000|2021-05-30 07:10:40|2435.66|2422.66|2433.35|2420.35|2435.66|2422.66|2433.16|2420.16|40
1622358650000|2021-05-30 07:10:50|2433.42|2420.42|2434.49|2421.49|2434.86|2421.86|2433.03|2420.03|38
1622358660000|2021-05-30 07:11:00|2434.02|2421.02|2435|2422|2436.22|2423.22|2434|2421|40
1622358670000|2021-05-30 07:11:10|2435.03|2422.03|2437.06|2424.06|2437.06|2424.06|2434.96|2421.96|38
1622358680000|2021-05-30 07:11:20|2436.87|2423.87|2440.4|2427.4|2440.51|2427.51|2436.52|2423.52|40
1622358690000|2021-05-30 07:11:30|2440.04|2427.04|2438.04|2425.04|2440.08|2427.08|2437.44|2424.44|39
1622358700000|2021-05-30 07:11:40|2438.23|2425.23|2437.24|2424.24|2438.47|2425.47|2436.44|2423.44|36
1622358710000|2021-05-30 07:11:50|2437.03|2424.03|2438.48|2425.48|2439.07|2426.07|2437.03|2424.03|34
1622358720000|2021-05-30 07:12:00|2438.25|2425.25|2435.33|2422.33|2438.32|2425.32|2435.33|2422.33|36
1622358730000|2021-05-30 07:12:10|2435.48|2422.48|2436.36|2423.36|2436.64|2423.64|2434.78|2421.78|37
1622358740000|2021-05-30 07:12:20|2436.65|2423.65|2435.45|2422.45|2436.65|2423.65|2435.37|2422.37|35
1622358750000|2021-05-30 07:12:30|2435.33|2422.33|2433.05|2420.05|2435.33|2422.33|2433.05|2420.05|38
1622358760000|2021-05-30 07:12:40|2433.28|2420.28|2433.05|2420.05|2434.12|2421.12|2432.76|2419.76|36
1622358770000|2021-05-30 07:12:50|2433.03|2420.03|2432.33|2419.33|2433.03|2420.03|2431.41|2418.41|38
1622358780000|2021-05-30 07:13:00|2431.76|2418.76|2430.91|2417.91|2432.45|2419.45|2430.91|2417.91|39
1622358790000|2021-05-30 07:13:10|2430.82|2417.82|2430.56|2417.56|2431.24|2418.24|2429.99|2416.99|39
1622358800000|2021-05-30 07:13:20|2430.93|2417.93|2431.8|2418.8|2431.98|2418.98|2430.25|2417.25|39
1622358810000|2021-05-30 07:13:30|2431.65|2418.65|2432.18|2419.18|2432.22|2419.22|2430.02|2417.02|37
1622358820000|2021-05-30 07:13:40|2432.25|2419.25|2430.33|2417.33|2432.25|2419.25|2430.27|2417.27|37
1622358830000|2021-05-30 07:13:50|2430.36|2417.36|2431.03|2418.03|2431.2|2418.2|2430.09|2417.09|37
1622358840000|2021-05-30 07:14:00|2430.81|2417.81|2429.45|2416.45|2432.55|2419.55|2429.45|2416.45|37
1622358850000|2021-05-30 07:14:10|2429.63|2416.63|2429.77|2416.77|2430.72|2417.72|2429.38|2416.38|37
1622358860000|2021-05-30 07:14:20|2429.51|2416.51|2428.56|2415.56|2429.63|2416.63|2427.1|2414.1|40
1622358870000|2021-05-30 07:14:30|2428.39|2415.39|2427.43|2414.43|2428.39|2415.39|2426.81|2413.81|39
1622358880000|2021-05-30 07:14:40|2427.22|2414.22|2426.25|2413.25|2427.22|2414.22|2425.54|2412.54|38
1622358890000|2021-05-30 07:14:50|2426.27|2413.27|2424.97|2411.97|2426.39|2413.39|2424.17|2411.17|39
1622358900000|2021-05-30 07:15:00|2424.98|2411.98|2430.93|2417.93|2431.1|2418.1|2424.62|2411.62|39
1622358910000|2021-05-30 07:15:10|2430.84|2417.84|2427.62|2414.62|2430.92|2417.92|2427.56|2414.56|37
1622358920000|2021-05-30 07:15:20|2428|2415|2427.51|2414.51|2431.64|2418.64|2427.31|2414.31|39
1622358930000|2021-05-30 07:15:30|2427.5|2414.5|2429.48|2416.48|2429.5|2416.5|2427.5|2414.5|36
1622358940000|2021-05-30 07:15:40|2429.59|2416.59|2429.37|2416.37|2430.2|2417.2|2427.4|2414.4|39
1622358950000|2021-05-30 07:15:50|2429.35|2416.35|2428.25|2415.25|2429.36|2416.36|2428.14|2415.14|32
1622358960000|2021-05-30 07:16:00|2428.46|2415.46|2432.3|2419.3|2432.39|2419.39|2428.46|2415.46|37
1622358970000|2021-05-30 07:16:10|2432.71|2419.71|2432.48|2419.48|2434.4|2421.4|2432.11|2419.11|39
1622358980000|2021-05-30 07:16:20|2432.12|2419.12|2430.35|2417.35|2432.48|2419.48|2430.23|2417.23|37
1622358990000|2021-05-30 07:16:30|2430.63|2417.63|2431.25|2418.25|2432.44|2419.44|2430.38|2417.38|34
1622359000000|2021-05-30 07:16:40|2431.07|2418.07|2430.59|2417.59|2431.08|2418.08|2430.4|2417.4|35
1622359010000|2021-05-30 07:16:50|2430.58|2417.58|2431.7|2418.7|2431.73|2418.73|2430.23|2417.23|36
1622359020000|2021-05-30 07:17:00|2431.42|2418.42|2434.08|2421.08|2434.18|2421.18|2430.78|2417.78|36
1622359030000|2021-05-30 07:17:10|2434.25|2421.25|2434.96|2421.96|2435.5|2422.5|2434.25|2421.25|35
1622359040000|2021-05-30 07:17:20|2435.13|2422.13|2435.06|2422.06|2435.49|2422.49|2434.77|2421.77|38
1622359050000|2021-05-30 07:17:30|2435.08|2422.08|2434.76|2421.76|2435.23|2422.23|2434.32|2421.32|36
1622359060000|2021-05-30 07:17:40|2434.54|2421.54|2435.77|2422.77|2435.77|2422.77|2433.92|2420.92|34
1622359070000|2021-05-30 07:17:50|2435.45|2422.45|2437.16|2424.16|2437.29|2424.29|2435.45|2422.45|40
1622359080000|2021-05-30 07:18:00|2436.71|2423.71|2433.57|2420.57|2436.85|2423.85|2433.57|2420.57|38
1622359090000|2021-05-30 07:18:10|2433.5|2420.5|2431.49|2418.49|2433.96|2420.96|2431.34|2418.34|38
1622359100000|2021-05-30 07:18:20|2431.73|2418.73|2430.36|2417.36|2432.62|2419.62|2430.35|2417.35|38
1622359110000|2021-05-30 07:18:30|2430.29|2417.29|2430.31|2417.31|2430.86|2417.86|2430.19|2417.19|37
1622359120000|2021-05-30 07:18:40|2430.35|2417.35|2429.99|2416.99|2431.2|2418.2|2429.89|2416.89|32
1622359130000|2021-05-30 07:18:50|2430.22|2417.22|2431.49|2418.49|2431.77|2418.77|2430.22|2417.22|35
1622359140000|2021-05-30 07:19:00|2431.5|2418.5|2432.52|2419.52|2433.4|2420.4|2431.5|2418.5|38
1622359150000|2021-05-30 07:19:10|2432.19|2419.19|2431.75|2418.75|2433.02|2420.02|2431.6|2418.6|36
1622359160000|2021-05-30 07:19:20|2431.95|2418.95|2430.11|2417.11|2431.95|2418.95|2429.84|2416.84|39
1622359170000|2021-05-30 07:19:30|2429.78|2416.78|2431.12|2418.12|2431.15|2418.15|2429|2416|29
1622359180000|2021-05-30 07:19:40|2431.18|2418.18|2429.35|2416.35|2431.18|2418.18|2428.54|2415.54|37
1622359190000|2021-05-30 07:19:50|2429.33|2416.33|2429.04|2416.04|2430.25|2417.25|2428.91|2415.91|34
1622359200000|2021-05-30 07:20:00|2429.07|2416.07|2428.78|2415.78|2429.1|2416.1|2428.63|2415.63|32
1622359210000|2021-05-30 07:20:10|2428.84|2415.84|2428.74|2415.74|2428.95|2415.95|2428.71|2415.71|29
1622359220000|2021-05-30 07:20:20|2428.4|2415.4|2429.81|2416.81|2429.81|2416.81|2428.39|2415.39|33
1622359230000|2021-05-30 07:20:30|2429.74|2416.74|2429.08|2416.08|2430.21|2417.21|2428.52|2415.52|37
1622359240000|2021-05-30 07:20:40|2428.81|2415.81|2427.91|2414.91|2428.81|2415.81|2427.82|2414.82|33
1622359250000|2021-05-30 07:20:50|2428.04|2415.04|2425.79|2412.79|2428.06|2415.06|2425.65|2412.65|39
1622359260000|2021-05-30 07:21:00|2425.96|2412.96|2424.24|2411.24|2426.16|2413.16|2424.21|2411.21|35
1622359270000|2021-05-30 07:21:10|2424.13|2411.13|2422.47|2409.47|2424.22|2411.22|2422.08|2409.08|40
1622359280000|2021-05-30 07:21:20|2422.75|2409.75|2422.04|2409.04|2422.97|2409.97|2422|2409|35
1622359290000|2021-05-30 07:21:30|2422.23|2409.23|2421.87|2408.87|2422.8|2409.8|2421.74|2408.74|39
1622359300000|2021-05-30 07:21:40|2421.89|2408.89|2422.21|2409.21|2423.07|2410.07|2421.14|2408.14|35
1622359310000|2021-05-30 07:21:50|2422.29|2409.29|2422.07|2409.07|2422.35|2409.35|2421.42|2408.42|32
1622359320000|2021-05-30 07:22:00|2422.08|2409.08|2423.18|2410.18|2423.23|2410.23|2422.05|2409.05|34
1622359330000|2021-05-30 07:22:10|2423.19|2410.19|2424.09|2411.09|2424.14|2411.14|2423.19|2410.19|26
1622359340000|2021-05-30 07:22:20|2424.24|2411.24|2425.25|2412.25|2425.28|2412.28|2424.24|2411.24|29
1622359350000|2021-05-30 07:22:30|2425.24|2412.24|2426.13|2413.13|2426.23|2413.23|2424.7|2411.7|28
1622359360000|2021-05-30 07:22:40|2426.14|2413.14|2424.49|2411.49|2426.14|2413.14|2423.9|2410.9|39
1622359370000|2021-05-30 07:22:50|2424.58|2411.58|2424.21|2411.21|2425.89|2412.89|2424.21|2411.21|38
1622359380000|2021-05-30 07:23:00|2424.2|2411.2|2425.33|2412.33|2425.41|2412.41|2424.04|2411.04|40
1622359390000|2021-05-30 07:23:10|2425.32|2412.32|2425.18|2412.18|2425.47|2412.47|2425.04|2412.04|30
1622359400000|2021-05-30 07:23:20|2425.17|2412.17|2424.59|2411.59|2425.18|2412.18|2424.59|2411.59|31
1622359410000|2021-05-30 07:23:30|2424.57|2411.57|2423.55|2410.55|2424.57|2411.57|2423.45|2410.45|25
1622359420000|2021-05-30 07:23:40|2423.65|2410.65|2422.83|2409.83|2423.79|2410.79|2422.73|2409.73|31
1622359430000|2021-05-30 07:23:50|2422.92|2409.92|2422.5|2409.5|2423.11|2410.11|2422.35|2409.35|33
1622359440000|2021-05-30 07:24:00|2422.45|2409.45|2419.42|2406.42|2423.4|2410.4|2419.3|2406.3|36
1622359450000|2021-05-30 07:24:10|2420|2407|2418.4|2405.4|2420.13|2407.13|2416.73|2403.73|37
1622359460000|2021-05-30 07:24:20|2417.85|2404.85|2418.14|2405.14|2419.32|2406.32|2417.38|2404.38|38
1622359470000|2021-05-30 07:24:30|2418.46|2405.46|2418.81|2405.81|2419.17|2406.17|2418.03|2405.03|37
1622359480000|2021-05-30 07:24:40|2418.8|2405.8|2418.48|2405.48|2419.42|2406.42|2418.39|2405.39|36
1622359490000|2021-05-30 07:24:50|2418.52|2405.52|2416.98|2403.98|2418.76|2405.76|2416.92|2403.92|37
1622359500000|2021-05-30 07:25:00|2416.92|2403.92|2415.09|2402.09|2416.95|2403.95|2414.74|2401.74|38
1622359510000|2021-05-30 07:25:10|2415.13|2402.13|2415.69|2402.69|2415.7|2402.7|2414.64|2401.64|36
1622359520000|2021-05-30 07:25:20|2415.6|2402.6|2416.61|2403.61|2417.13|2404.13|2414.8|2401.8|30
1622359530000|2021-05-30 07:25:30|2417.03|2404.03|2417.54|2404.54|2417.62|2404.62|2416.57|2403.57|32
1622359540000|2021-05-30 07:25:40|2417.15|2404.15|2418.01|2405.01|2418.15|2405.15|2417.09|2404.09|35
1622359550000|2021-05-30 07:25:50|2418.18|2405.18|2417.92|2404.92|2418.22|2405.22|2417.65|2404.65|32
1622359560000|2021-05-30 07:26:00|2417.88|2404.88|2417.25|2404.25|2418.18|2405.18|2417.2|2404.2|33
1622359570000|2021-05-30 07:26:10|2417.29|2404.29|2417.33|2404.33|2418.08|2405.08|2417.2|2404.2|33
1622359580000|2021-05-30 07:26:20|2417.35|2404.35|2416.97|2403.97|2417.5|2404.5|2416.5|2403.5|34
1622359590000|2021-05-30 07:26:30|2416.8|2403.8|2416.67|2403.67|2416.96|2403.96|2415.9|2402.9|35
1622359600000|2021-05-30 07:26:40|2416.83|2403.83|2416.89|2403.89|2417.14|2404.14|2416.29|2403.29|37
1622359610000|2021-05-30 07:26:50|2417.11|2404.11|2419.18|2406.18|2419.73|2406.73|2417.11|2404.11|34
1622359620000|2021-05-30 07:27:00|2419.16|2406.16|2421.01|2408.01|2421.02|2408.02|2418.99|2405.99|35
1622359630000|2021-05-30 07:27:10|2420.98|2407.98|2420.98|2407.98|2422.26|2409.26|2420.98|2407.98|35
1622359640000|2021-05-30 07:27:20|2421.1|2408.1|2422|2409|2422.16|2409.16|2420.97|2407.97|36
1622359650000|2021-05-30 07:27:30|2422.08|2409.08|2422.93|2409.93|2423.02|2410.02|2421.78|2408.78|35
1622359660000|2021-05-30 07:27:40|2422.92|2409.92|2424.09|2411.09|2424.09|2411.09|2422.92|2409.92|30
1622359670000|2021-05-30 07:27:50|2424.1|2411.1|2424.92|2411.92|2425.23|2412.23|2424.09|2411.09|34
1622359680000|2021-05-30 07:28:00|2424.66|2411.66|2423.13|2410.13|2424.71|2411.71|2422.98|2409.98|34
1622359690000|2021-05-30 07:28:10|2423.05|2410.05|2423.13|2410.13|2423.66|2410.66|2423|2410|30
1622359700000|2021-05-30 07:28:20|2423.23|2410.23|2422.24|2409.24|2423.32|2410.32|2422.21|2409.21|35
1622359710000|2021-05-30 07:28:30|2422.22|2409.22|2422.5|2409.5|2422.5|2409.5|2421.86|2408.86|27
1622359720000|2021-05-30 07:28:40|2422.46|2409.46|2422.76|2409.76|2423.14|2410.14|2422.31|2409.31|40
1622359730000|2021-05-30 07:28:50|2422.55|2409.55|2422.12|2409.12|2422.55|2409.55|2421.96|2408.96|30
1622359740000|2021-05-30 07:29:00|2422.07|2409.07|2421.89|2408.89|2422.2|2409.2|2421.58|2408.58|33
1622359750000|2021-05-30 07:29:10|2421.9|2408.9|2420.99|2407.99|2421.94|2408.94|2420.99|2407.99|32
1622359760000|2021-05-30 07:29:20|2420.86|2407.86|2420.69|2407.69|2421.61|2408.61|2420.69|2407.69|30
1622359770000|2021-05-30 07:29:30|2420.59|2407.59|2420.18|2407.18|2421.01|2408.01|2420.18|2407.18|35
1622359780000|2021-05-30 07:29:40|2419.65|2406.65|2420.61|2407.61|2420.61|2407.61|2419.37|2406.37|32
1622359790000|2021-05-30 07:29:50|2420.69|2407.69|2421.12|2408.12|2421.78|2408.78|2419.98|2406.98|30
1622359800000|2021-05-30 07:30:00|2421.06|2408.06|2427.72|2414.72|2428.03|2415.03|2421.06|2408.06|39
1622359810000|2021-05-30 07:30:10|2427.74|2414.74|2429.8|2416.8|2429.97|2416.97|2425.74|2412.74|38
1622359820000|2021-05-30 07:30:20|2429.5|2416.5|2428.4|2415.4|2430.68|2417.68|2427.58|2414.58|35
1622359830000|2021-05-30 07:30:30|2429.07|2416.07|2430.9|2417.9|2431.42|2418.42|2428.22|2415.22|39
1622359840000|2021-05-30 07:30:40|2430.84|2417.84|2430.59|2417.59|2431.81|2418.81|2430.08|2417.08|38
1622359850000|2021-05-30 07:30:50|2430.57|2417.57|2432.83|2419.83|2432.83|2419.83|2430.57|2417.57|38
1622359860000|2021-05-30 07:31:00|2433.06|2420.06|2435.4|2422.4|2435.81|2422.81|2432.88|2419.88|38
1622359870000|2021-05-30 07:31:10|2435.41|2422.41|2437.04|2424.04|2438.07|2425.07|2435.35|2422.35|36
1622359880000|2021-05-30 07:31:20|2437.23|2424.23|2438.17|2425.17|2438.84|2425.84|2437.23|2424.23|40
1622359890000|2021-05-30 07:31:30|2438.15|2425.15|2435.97|2422.97|2438.28|2425.28|2435.84|2422.84|34
1622359900000|2021-05-30 07:31:40|2436.26|2423.26|2434.66|2421.66|2436.47|2423.47|2434.57|2421.57|37
1622359910000|2021-05-30 07:31:50|2434.62|2421.62|2436.22|2423.22|2436.41|2423.41|2433.93|2420.93|33
1622359920000|2021-05-30 07:32:00|2436.3|2423.3|2434.63|2421.63|2436.52|2423.52|2434.62|2421.62|38
1622359930000|2021-05-30 07:32:10|2434.75|2421.75|2435.18|2422.18|2436.81|2423.81|2434.75|2421.75|38
1622359940000|2021-05-30 07:32:20|2434.99|2421.99|2433.59|2420.59|2435.19|2422.19|2433.3|2420.3|37
1622359950000|2021-05-30 07:32:30|2433.46|2420.46|2435.67|2422.67|2435.75|2422.75|2432.71|2419.71|37
1622359960000|2021-05-30 07:32:40|2435.98|2422.98|2435.75|2422.75|2436.23|2423.23|2434.42|2421.42|34
1622359970000|2021-05-30 07:32:50|2435.69|2422.69|2436.43|2423.43|2436.53|2423.53|2435.43|2422.43|32
1622359980000|2021-05-30 07:33:00|2436.44|2423.44|2437.67|2424.67|2437.7|2424.7|2435.98|2422.98|31
1622359990000|2021-05-30 07:33:10|2438.04|2425.04|2437.92|2424.92|2438.35|2425.35|2437.91|2424.91|31
1622360000000|2021-05-30 07:33:20|2438.15|2425.15|2438.76|2425.76|2438.84|2425.84|2438.02|2425.02|28
1622360010000|2021-05-30 07:33:30|2438.75|2425.75|2438.44|2425.44|2438.95|2425.95|2438.44|2425.44|23
1622360020000|2021-05-30 07:33:40|2438.83|2425.83|2438.38|2425.38|2438.83|2425.83|2438.37|2425.37|24
1622360030000|2021-05-30 07:33:50|2438.4|2425.4|2440.03|2427.03|2440.12|2427.12|2438.4|2425.4|29
1622360040000|2021-05-30 07:34:00|2440.11|2427.11|2443.03|2430.03|2443.07|2430.07|2439.83|2426.83|38
1622360050000|2021-05-30 07:34:10|2442.94|2429.94|2442.61|2429.61|2443.7|2430.7|2441.48|2428.48|34
1622360060000|2021-05-30 07:34:20|2442.63|2429.63|2440.8|2427.8|2442.81|2429.81|2440.61|2427.61|36
1622360070000|2021-05-30 07:34:30|2440.78|2427.78|2440.69|2427.69|2441.16|2428.16|2438.97|2425.97|36
1622360080000|2021-05-30 07:34:40|2440.65|2427.65|2443.01|2430.01|2443.21|2430.21|2440.65|2427.65|35
1622360090000|2021-05-30 07:34:50|2443.09|2430.09|2442.93|2429.93|2443.37|2430.37|2441.86|2428.86|31
1622360100000|2021-05-30 07:35:00|2443.08|2430.08|2443.37|2430.37|2443.48|2430.48|2442.41|2429.41|27
1622360110000|2021-05-30 07:35:10|2443.3|2430.3|2443.83|2430.83|2444.12|2431.12|2443.14|2430.14|30
1622360120000|2021-05-30 07:35:20|2443.8|2430.8|2444.58|2431.58|2444.61|2431.61|2443.63|2430.63|26
1622360130000|2021-05-30 07:35:30|2444.57|2431.57|2443.21|2430.21|2444.58|2431.58|2443.19|2430.19|32
1622360140000|2021-05-30 07:35:40|2443.18|2430.18|2443.82|2430.82|2444|2431|2443.18|2430.18|33
1622360150000|2021-05-30 07:35:50|2443.81|2430.81|2442.5|2429.5|2443.94|2430.94|2442.5|2429.5|31
1622360160000|2021-05-30 07:36:00|2442.51|2429.51|2439.78|2426.78|2442.7|2429.7|2439.66|2426.66|36
1622360170000|2021-05-30 07:36:10|2439.76|2426.76|2440.91|2427.91|2441.01|2428.01|2438.94|2425.94|35
1622360180000|2021-05-30 07:36:20|2440.6|2427.6|2439.61|2426.61|2440.63|2427.63|2438.88|2425.88|38
1622360190000|2021-05-30 07:36:30|2439.7|2426.7|2438.34|2425.34|2440.28|2427.28|2438.34|2425.34|38
1622360200000|2021-05-30 07:36:40|2438.2|2425.2|2438.72|2425.72|2439.22|2426.22|2437.91|2424.91|33
1622360210000|2021-05-30 07:36:50|2438.83|2425.83|2440.24|2427.24|2440.48|2427.48|2438.78|2425.78|34
1622360220000|2021-05-30 07:37:00|2440.11|2427.11|2441.83|2428.83|2442.19|2429.19|2439.8|2426.8|37
1622360230000|2021-05-30 07:37:10|2441.82|2428.82|2444.3|2431.3|2444.3|2431.3|2441.6|2428.6|38
1622360240000|2021-05-30 07:37:20|2444.27|2431.27|2443.76|2430.76|2444.73|2431.73|2443.75|2430.75|32
1622360250000|2021-05-30 07:37:30|2443.58|2430.58|2442.67|2429.67|2443.83|2430.83|2442.63|2429.63|36
1622360260000|2021-05-30 07:37:40|2442.58|2429.58|2442.84|2429.84|2442.84|2429.84|2442.21|2429.21|28
1622360270000|2021-05-30 07:37:50|2443.3|2430.3|2444.66|2431.66|2444.82|2431.82|2443.2|2430.2|35
1622360280000|2021-05-30 07:38:00|2444.64|2431.64|2446.03|2433.03|2446.05|2433.05|2444.3|2431.3|32
1622360290000|2021-05-30 07:38:10|2446.08|2433.08|2447.36|2434.36|2448.67|2435.67|2446.08|2433.08|39
1622360300000|2021-05-30 07:38:20|2447.35|2434.35|2446.68|2433.68|2447.35|2434.35|2446.04|2433.04|39
1622360310000|2021-05-30 07:38:30|2446.07|2433.07|2448.75|2435.75|2448.76|2435.76|2446.07|2433.07|34
1622360320000|2021-05-30 07:38:40|2448.74|2435.74|2448.01|2435.01|2448.74|2435.74|2447.55|2434.55|34
1622360330000|2021-05-30 07:38:50|2448.15|2435.15|2449.84|2436.84|2450.15|2437.15|2448.15|2435.15|34
1622360340000|2021-05-30 07:39:00|2449.82|2436.82|2449.76|2436.76|2450.17|2437.17|2449.33|2436.33|33
1622360350000|2021-05-30 07:39:10|2449.79|2436.79|2450.96|2437.96|2450.96|2437.96|2449.79|2436.79|36
1622360360000|2021-05-30 07:39:20|2451.01|2438.01|2449.32|2436.32|2451.01|2438.01|2449.29|2436.29|32
1622360370000|2021-05-30 07:39:30|2449.04|2436.04|2448.65|2435.65|2449.51|2436.51|2448.51|2435.51|36
1622360380000|2021-05-30 07:39:40|2448.64|2435.64|2446.92|2433.92|2448.64|2435.64|2446.58|2433.58|37
1622360390000|2021-05-30 07:39:50|2446.86|2433.86|2448.04|2435.04|2448.07|2435.07|2446.77|2433.77|34
1622360400000|2021-05-30 07:40:00|2447.79|2434.79|2448.79|2435.79|2449.91|2436.91|2447.65|2434.65|32
1622360410000|2021-05-30 07:40:10|2448.72|2435.72|2449.51|2436.51|2450.1|2437.1|2448.57|2435.57|35
1622360420000|2021-05-30 07:40:20|2449.68|2436.68|2452.35|2439.35|2452.35|2439.35|2449.68|2436.68|34
1622360430000|2021-05-30 07:40:30|2452.36|2439.36|2453.34|2440.34|2453.34|2440.34|2452.36|2439.36|32
1622360440000|2021-05-30 07:40:40|2453.63|2440.63|2453.89|2440.89|2454.07|2441.07|2453.63|2440.63|27
1622360450000|2021-05-30 07:40:50|2453.84|2440.84|2453.32|2440.32|2453.94|2440.94|2452.19|2439.19|27
1622360460000|2021-05-30 07:41:00|2453.42|2440.42|2453.77|2440.77|2454.23|2441.23|2453.22|2440.22|28
1622360470000|2021-05-30 07:41:10|2454|2441|2458.18|2445.18|2458.18|2445.18|2453.91|2440.91|32
1622360480000|2021-05-30 07:41:20|2458.21|2445.21|2457.06|2444.06|2460.15|2447.15|2456.84|2443.84|37
1622360490000|2021-05-30 07:41:30|2457.05|2444.05|2456.87|2443.87|2457.55|2444.55|2456.64|2443.64|34
1622360500000|2021-05-30 07:41:40|2456.94|2443.94|2457.46|2444.46|2457.56|2444.56|2456.77|2443.77|34
1622360510000|2021-05-30 07:41:50|2457.5|2444.5|2458.26|2445.26|2458.67|2445.67|2457.09|2444.09|34
1622360520000|2021-05-30 07:42:00|2458.34|2445.34|2456.26|2443.26|2458.36|2445.36|2456.09|2443.09|34
1622360530000|2021-05-30 07:42:10|2456.29|2443.29|2459.56|2446.56|2460.06|2447.06|2456.29|2443.29|38
1622360540000|2021-05-30 07:42:20|2459.55|2446.55|2460.93|2447.93|2461.11|2448.11|2459.39|2446.39|33
1622360550000|2021-05-30 07:42:30|2460.82|2447.82|2460.38|2447.38|2462.06|2449.06|2459.95|2446.95|33
1622360560000|2021-05-30 07:42:40|2460.48|2447.48|2460.88|2447.88|2460.88|2447.88|2459.33|2446.33|34
1622360570000|2021-05-30 07:42:50|2460.86|2447.86|2461.39|2448.39|2461.7|2448.7|2460.54|2447.54|29
1622360580000|2021-05-30 07:43:00|2461.3|2448.3|2461.68|2448.68|2461.69|2448.69|2459.82|2446.82|31
1622360590000|2021-05-30 07:43:10|2461.74|2448.74|2460.55|2447.55|2462.13|2449.13|2459.77|2446.77|38
1622360600000|2021-05-30 07:43:20|2460.58|2447.58|2459.9|2446.9|2460.66|2447.66|2459.66|2446.66|35
1622360610000|2021-05-30 07:43:30|2459.89|2446.89|2457.87|2444.87|2459.89|2446.89|2457.11|2444.11|36
1622360620000|2021-05-30 07:43:40|2457.95|2444.95|2456.26|2443.26|2458.44|2445.44|2456.26|2443.26|29
1622360630000|2021-05-30 07:43:50|2456.25|2443.25|2459.66|2446.66|2459.72|2446.72|2456.07|2443.07|37
1622360640000|2021-05-30 07:44:00|2459.67|2446.67|2459.82|2446.82|2459.95|2446.95|2458.69|2445.69|34
1622360650000|2021-05-30 07:44:10|2459.83|2446.83|2459.71|2446.71|2460.64|2447.64|2458.26|2445.26|37
1622360660000|2021-05-30 07:44:20|2459.65|2446.65|2462.13|2449.13|2462.25|2449.25|2458.64|2445.64|38
1622360670000|2021-05-30 07:44:30|2462|2449|2467.8|2454.8|2468.52|2455.52|2462|2449|38
1622360680000|2021-05-30 07:44:40|2467.95|2454.95|2465.67|2452.67|2468.29|2455.29|2465.63|2452.63|38
1622360690000|2021-05-30 07:44:50|2465.65|2452.65|2464.77|2451.77|2465.65|2452.65|2464.03|2451.03|38
1622360700000|2021-05-30 07:45:00|2464.46|2451.46|2460.91|2447.91|2466.03|2453.03|2460.86|2447.86|39
1622360710000|2021-05-30 07:45:10|2460.73|2447.73|2460.3|2447.3|2461.89|2448.89|2459.34|2446.34|32
1622360720000|2021-05-30 07:45:20|2460.33|2447.33|2460.61|2447.61|2461.57|2448.57|2459.5|2446.5|39
1622360730000|2021-05-30 07:45:30|2460.6|2447.6|2457.68|2444.68|2460.61|2447.61|2457.68|2444.68|32
1622360740000|2021-05-30 07:45:40|2457.67|2444.67|2457.59|2444.59|2459.28|2446.28|2457.27|2444.27|35
1622360750000|2021-05-30 07:45:50|2457.69|2444.69|2458.58|2445.58|2458.58|2445.58|2457.42|2444.42|34
1622360760000|2021-05-30 07:46:00|2458.57|2445.57|2456.32|2443.32|2458.67|2445.67|2455.86|2442.86|37
1622360770000|2021-05-30 07:46:10|2455.91|2442.91|2454.09|2441.09|2455.91|2442.91|2453.87|2440.87|31
1622360780000|2021-05-30 07:46:20|2453.99|2440.99|2451.89|2438.89|2453.99|2440.99|2451.73|2438.73|34
1622360790000|2021-05-30 07:46:30|2451.66|2438.66|2451.3|2438.3|2451.66|2438.66|2450.12|2437.12|34
1622360800000|2021-05-30 07:46:40|2451.31|2438.31|2451.36|2438.36|2453.09|2440.09|2451.21|2438.21|39
1622360810000|2021-05-30 07:46:50|2451.32|2438.32|2452.03|2439.03|2452.45|2439.45|2450.92|2437.92|34
1622360820000|2021-05-30 07:47:00|2452.01|2439.01|2454.84|2441.84|2454.98|2441.98|2452|2439|39
1622360830000|2021-05-30 07:47:10|2454.86|2441.86|2455.35|2442.35|2455.88|2442.88|2454.86|2441.86|35
1622360840000|2021-05-30 07:47:20|2455.39|2442.39|2453.88|2440.88|2455.42|2442.42|2453.88|2440.88|35
1622360850000|2021-05-30 07:47:30|2453.83|2440.83|2453.73|2440.73|2454.13|2441.13|2453.07|2440.07|29
1622360860000|2021-05-30 07:47:40|2453.86|2440.86|2453.67|2440.67|2453.9|2440.9|2452.03|2439.03|36
1622360870000|2021-05-30 07:47:50|2453.71|2440.71|2453.54|2440.54|2455.03|2442.03|2452.6|2439.6|36
1622360880000|2021-05-30 07:48:00|2453.43|2440.43|2453.67|2440.67|2453.67|2440.67|2452.67|2439.67|33
1622360890000|2021-05-30 07:48:10|2453.68|2440.68|2455.02|2442.02|2456.31|2443.31|2453.68|2440.68|35
1622360900000|2021-05-30 07:48:20|2455.04|2442.04|2454.17|2441.17|2455.04|2442.04|2452.27|2439.27|33
1622360910000|2021-05-30 07:48:30|2454.18|2441.18|2451.48|2438.48|2454.18|2441.18|2451.48|2438.48|37
1622360920000|2021-05-30 07:48:40|2451.47|2438.47|2450.47|2437.47|2451.47|2438.47|2450.21|2437.21|33
1622360930000|2021-05-30 07:48:50|2450.49|2437.49|2448.73|2435.73|2450.49|2437.49|2448.68|2435.68|37
1622360940000|2021-05-30 07:49:00|2448.69|2435.69|2451.73|2438.73|2451.73|2438.73|2448.34|2435.34|36
1622360950000|2021-05-30 07:49:10|2451.72|2438.72|2450.04|2437.04|2452.04|2439.04|2450.03|2437.03|37
1622360960000|2021-05-30 07:49:20|2450.07|2437.07|2449.59|2436.59|2450.22|2437.22|2449.2|2436.2|33
1622360970000|2021-05-30 07:49:30|2449.6|2436.6|2450.41|2437.41|2451.71|2438.71|2449.45|2436.45|36
1622360980000|2021-05-30 07:49:40|2450.21|2437.21|2450.21|2437.21|2451.45|2438.45|2448.92|2435.92|34
1622360990000|2021-05-30 07:49:50|2450.25|2437.25|2450.69|2437.69|2451.88|2438.88|2450.03|2437.03|34
1622361000000|2021-05-30 07:50:00|2450.56|2437.56|2453.28|2440.28|2453.39|2440.39|2450.12|2437.12|34
1622361010000|2021-05-30 07:50:10|2453.23|2440.23|2452.45|2439.45|2453.36|2440.36|2452.45|2439.45|32
1622361020000|2021-05-30 07:50:20|2452.36|2439.36|2453.74|2440.74|2453.78|2440.78|2451.55|2438.55|36
1622361030000|2021-05-30 07:50:30|2453.52|2440.52|2452.71|2439.71|2453.77|2440.77|2452.71|2439.71|32
1622361040000|2021-05-30 07:50:40|2452.74|2439.74|2451.53|2438.53|2453.4|2440.4|2451.53|2438.53|36
1622361050000|2021-05-30 07:50:50|2451.49|2438.49|2450.77|2437.77|2452.23|2439.23|2450.43|2437.43|36
1622361060000|2021-05-30 07:51:00|2450.84|2437.84|2452.47|2439.47|2453.79|2440.79|2450.81|2437.81|36
1622361070000|2021-05-30 07:51:10|2452.63|2439.63|2450.31|2437.31|2452.63|2439.63|2450.31|2437.31|34
1622361080000|2021-05-30 07:51:20|2450.26|2437.26|2448.62|2435.62|2450.41|2437.41|2448.58|2435.58|37
1622361090000|2021-05-30 07:51:30|2448.59|2435.59|2447.9|2434.9|2449.63|2436.63|2447.9|2434.9|36
1622361100000|2021-05-30 07:51:40|2447.63|2434.63|2450.2|2437.2|2450.25|2437.25|2447.23|2434.23|34
1622361110000|2021-05-30 07:51:50|2450.01|2437.01|2449.48|2436.48|2450.01|2437.01|2449.47|2436.47|29
1622361120000|2021-05-30 07:52:00|2449.47|2436.47|2448.58|2435.58|2449.47|2436.47|2448.47|2435.47|29
1622361130000|2021-05-30 07:52:10|2448.59|2435.59|2449.48|2436.48|2449.49|2436.49|2448.41|2435.41|33
1622361140000|2021-05-30 07:52:20|2449.49|2436.49|2447.14|2434.14|2449.49|2436.49|2447.02|2434.02|36
1622361150000|2021-05-30 07:52:30|2447.08|2434.08|2446.03|2433.03|2447.27|2434.27|2445.67|2432.67|38
1622361160000|2021-05-30 07:52:40|2446.13|2433.13|2445.44|2432.44|2446.56|2433.56|2445.34|2432.34|34
1622361170000|2021-05-30 07:52:50|2445.42|2432.42|2445.83|2432.83|2445.84|2432.84|2444.4|2431.4|34
1622361180000|2021-05-30 07:53:00|2445.8|2432.8|2448.56|2435.56|2448.56|2435.56|2444.94|2431.94|38
1622361190000|2021-05-30 07:53:10|2448.57|2435.57|2450.34|2437.34|2450.44|2437.44|2448.52|2435.52|34
1622361200000|2021-05-30 07:53:20|2450.49|2437.49|2452.14|2439.14|2452.54|2439.54|2450.49|2437.49|36
1622361210000|2021-05-30 07:53:30|2452.15|2439.15|2451.79|2438.79|2452.16|2439.16|2451|2438|37
1622361220000|2021-05-30 07:53:40|2451.78|2438.78|2452.49|2439.49|2452.49|2439.49|2451.23|2438.23|37
1622361230000|2021-05-30 07:53:50|2452.62|2439.62|2454.03|2441.03|2454.73|2441.73|2452.62|2439.62|37
1622361240000|2021-05-30 07:54:00|2453.98|2440.98|2456.54|2443.54|2456.54|2443.54|2453.98|2440.98|36
1622361250000|2021-05-30 07:54:10|2456.59|2443.59|2456.99|2443.99|2457.35|2444.35|2456.59|2443.59|34
1622361260000|2021-05-30 07:54:20|2456.98|2443.98|2456.91|2443.91|2457.28|2444.28|2456.63|2443.63|33
1622361270000|2021-05-30 07:54:30|2456.92|2443.92|2456.73|2443.73|2457.18|2444.18|2456.43|2443.43|33
1622361280000|2021-05-30 07:54:40|2456.72|2443.72|2457.56|2444.56|2457.56|2444.56|2456.61|2443.61|33
1622361290000|2021-05-30 07:54:50|2457.65|2444.65|2459.59|2446.59|2460.13|2447.13|2457.65|2444.65|35
1622361300000|2021-05-30 07:55:00|2459.54|2446.54|2457.64|2444.64|2459.54|2446.54|2457.56|2444.56|35
1622361310000|2021-05-30 07:55:10|2457.63|2444.63|2457.8|2444.8|2457.8|2444.8|2456.56|2443.56|31
1622361320000|2021-05-30 07:55:20|2457.96|2444.96|2458.36|2445.36|2459.78|2446.78|2457.89|2444.89|37
1622361330000|2021-05-30 07:55:30|2458.41|2445.41|2457.07|2444.07|2458.45|2445.45|2456.97|2443.97|33
1622361340000|2021-05-30 07:55:40|2457.06|2444.06|2456.79|2443.79|2457.08|2444.08|2455.62|2442.62|30
1622361350000|2021-05-30 07:55:50|2456.74|2443.74|2454.84|2441.84|2456.74|2443.74|2454.84|2441.84|33
1622361360000|2021-05-30 07:56:00|2454.68|2441.68|2456.34|2443.34|2456.58|2443.58|2454.15|2441.15|27
1622361370000|2021-05-30 07:56:10|2456.27|2443.27|2454.7|2441.7|2456.49|2443.49|2454.7|2441.7|33
1622361380000|2021-05-30 07:56:20|2454.67|2441.67|2454.43|2441.43|2455.76|2442.76|2454.29|2441.29|33
1622361390000|2021-05-30 07:56:30|2454.72|2441.72|2454.55|2441.55|2455.12|2442.12|2454.55|2441.55|29
1622361400000|2021-05-30 07:56:40|2454.56|2441.56|2456.79|2443.79|2457.33|2444.33|2454.41|2441.41|30
1622361410000|2021-05-30 07:56:50|2456.78|2443.78|2458.7|2445.7|2458.7|2445.7|2455.8|2442.8|35
1622361420000|2021-05-30 07:57:00|2458.82|2445.82|2461.23|2448.23|2461.23|2448.23|2458.43|2445.43|34
1622361430000|2021-05-30 07:57:10|2461.52|2448.52|2463.01|2450.01|2463.01|2450.01|2461.52|2448.52|32
1622361440000|2021-05-30 07:57:20|2463.12|2450.12|2464.48|2451.48|2466.78|2453.78|2463.06|2450.06|40
1622361450000|2021-05-30 07:57:30|2464.52|2451.52|2464.66|2451.66|2465.3|2452.3|2463.75|2450.75|36
1622361460000|2021-05-30 07:57:40|2464.68|2451.68|2462.84|2449.84|2465.82|2452.82|2462.84|2449.84|40
1622361470000|2021-05-30 07:57:50|2463.09|2450.09|2461.65|2448.65|2463.22|2450.22|2461.65|2448.65|35
1622361480000|2021-05-30 07:58:00|2461.53|2448.53|2461.71|2448.71|2462.04|2449.04|2461.09|2448.09|29
1622361490000|2021-05-30 07:58:10|2461.69|2448.69|2461.87|2448.87|2462.33|2449.33|2461.44|2448.44|33
1622361500000|2021-05-30 07:58:20|2461.86|2448.86|2461.01|2448.01|2462.09|2449.09|2460.76|2447.76|25
1622361510000|2021-05-30 07:58:30|2460.94|2447.94|2462.12|2449.12|2462.33|2449.33|2460.11|2447.11|35
1622361520000|2021-05-30 07:58:40|2462.24|2449.24|2461.81|2448.81|2462.54|2449.54|2461.74|2448.74|24
1622361530000|2021-05-30 07:58:50|2461.82|2448.82|2461.2|2448.2|2461.82|2448.82|2460.44|2447.44|30
1622361540000|2021-05-30 07:59:00|2461.15|2448.15|2462.62|2449.62|2463.04|2450.04|2460.92|2447.92|36
1622361550000|2021-05-30 07:59:10|2462.61|2449.61|2462.8|2449.8|2463.17|2450.17|2461.71|2448.71|32
1622361560000|2021-05-30 07:59:20|2462.83|2449.83|2464.84|2451.84|2465.63|2452.63|2462.77|2449.77|38
1622361570000|2021-05-30 07:59:30|2464.76|2451.76|2464.01|2451.01|2464.78|2451.78|2462.68|2449.68|36
1622361580000|2021-05-30 07:59:40|2463.99|2450.99|2462.7|2449.7|2463.99|2450.99|2462.7|2449.7|34
1622361590000|2021-05-30 07:59:50|2462.65|2449.65|2460|2447|2463.98|2450.98|2459.45|2446.45|34
1622361600000|2021-05-30 08:00:00|2460.02|2447.02|2461.36|2448.36|2461.5|2448.5|2460.02|2447.02|34
1622361610000|2021-05-30 08:00:10|2461.35|2448.35|2465.05|2452.05|2465.05|2452.05|2461.33|2448.33|35
1622361620000|2021-05-30 08:00:20|2465.01|2452.01|2466.02|2453.02|2466.02|2453.02|2464.87|2451.87|32
1622361630000|2021-05-30 08:00:30|2466.03|2453.03|2466|2453|2466.5|2453.5|2465.25|2452.25|32
1622361640000|2021-05-30 08:00:40|2466.06|2453.06|2466.39|2453.39|2466.74|2453.74|2465.94|2452.94|28
1622361650000|2021-05-30 08:00:50|2466.41|2453.41|2467.39|2454.39|2467.41|2454.41|2466.09|2453.09|34
1622361660000|2021-05-30 08:01:00|2467.48|2454.48|2466.86|2453.86|2467.64|2454.64|2466.85|2453.85|30
1622361670000|2021-05-30 08:01:10|2466.85|2453.85|2467.45|2454.45|2467.65|2454.65|2466.77|2453.77|29
1622361680000|2021-05-30 08:01:20|2467.46|2454.46|2467.57|2454.57|2467.73|2454.73|2467.15|2454.15|29
1622361690000|2021-05-30 08:01:30|2467.59|2454.59|2468.17|2455.17|2468.17|2455.17|2467.59|2454.59|29
1622361700000|2021-05-30 08:01:40|2468.26|2455.26|2471.64|2458.64|2472.24|2459.24|2467.9|2454.9|36
1622361710000|2021-05-30 08:01:50|2471.76|2458.76|2475.51|2462.51|2478.17|2465.17|2471.76|2458.76|39
1622361720000|2021-05-30 08:02:00|2475.84|2462.84|2478.01|2465.01|2478.68|2465.68|2475.84|2462.84|39
1622361730000|2021-05-30 08:02:10|2478.07|2465.07|2474.24|2461.24|2478.32|2465.32|2473.82|2460.82|37
1622361740000|2021-05-30 08:02:20|2473.99|2460.99|2475.31|2462.31|2475.31|2462.31|2471.82|2458.82|40
1622361750000|2021-05-30 08:02:30|2475.47|2462.47|2474.82|2461.82|2475.53|2462.53|2472.65|2459.65|40
1622361760000|2021-05-30 08:02:40|2474.83|2461.83|2470.73|2457.73|2474.83|2461.83|2469.72|2456.72|37
1622361770000|2021-05-30 08:02:50|2470.54|2457.54|2469.55|2456.55|2470.77|2457.77|2467.94|2454.94|37
1622361780000|2021-05-30 08:03:00|2469.56|2456.56|2461.89|2448.89|2469.56|2456.56|2461.89|2448.89|39
1622361790000|2021-05-30 08:03:10|2461.66|2448.66|2460.98|2447.98|2462.56|2449.56|2460.48|2447.48|37
1622361800000|2021-05-30 08:03:20|2460.78|2447.78|2458.97|2445.97|2460.88|2447.88|2458.97|2445.97|40
1622361810000|2021-05-30 08:03:30|2459.04|2446.04|2457.09|2444.09|2459.96|2446.96|2455.81|2442.81|35
1622361820000|2021-05-30 08:03:40|2457.1|2444.1|2455.51|2442.51|2457.1|2444.1|2455.29|2442.29|36
1622361830000|2021-05-30 08:03:50|2455.55|2442.55|2455.45|2442.45|2456.48|2443.48|2454.75|2441.75|39
1622361840000|2021-05-30 08:04:00|2455.46|2442.46|2454.43|2441.43|2456.6|2443.6|2453.98|2440.98|37
1622361850000|2021-05-30 08:04:10|2454.27|2441.27|2453.78|2440.78|2456.46|2443.46|2453.78|2440.78|33
1622361860000|2021-05-30 08:04:20|2453.87|2440.87|2451.95|2438.95|2453.87|2440.87|2451.95|2438.95|38
1622361870000|2021-05-30 08:04:30|2451.9|2438.9|2452.88|2439.88|2454.01|2441.01|2450.67|2437.67|39
1622361880000|2021-05-30 08:04:40|2453.05|2440.05|2452.94|2439.94|2453.84|2440.84|2452.56|2439.56|38
1622361890000|2021-05-30 08:04:50|2452.92|2439.92|2451.48|2438.48|2452.92|2439.92|2451.37|2438.37|33
1622361900000|2021-05-30 08:05:00|2451.41|2438.41|2451.3|2438.3|2451.47|2438.47|2448.27|2435.27|36
1622361910000|2021-05-30 08:05:10|2451.33|2438.33|2449.04|2436.04|2451.49|2438.49|2448.87|2435.87|39
1622361920000|2021-05-30 08:05:20|2449.03|2436.03|2452.69|2439.69|2452.69|2439.69|2448.5|2435.5|37
1622361930000|2021-05-30 08:05:30|2452.81|2439.81|2455.31|2442.31|2455.38|2442.38|2452.81|2439.81|38
1622361940000|2021-05-30 08:05:40|2455.32|2442.32|2456.46|2443.46|2456.81|2443.81|2454.98|2441.98|36
1622361950000|2021-05-30 08:05:50|2456.48|2443.48|2459.34|2446.34|2460.92|2447.92|2455.99|2442.99|37
1622361960000|2021-05-30 08:06:00|2459.75|2446.75|2456.8|2443.8|2459.96|2446.96|2455.59|2442.59|39
1622361970000|2021-05-30 08:06:10|2456.89|2443.89|2457.85|2444.85|2461.19|2448.19|2456.89|2443.89|39
1622361980000|2021-05-30 08:06:20|2457.76|2444.76|2454.9|2441.9|2458.22|2445.22|2454.9|2441.9|37
1622361990000|2021-05-30 08:06:30|2454.84|2441.84|2453.13|2440.13|2454.84|2441.84|2451.5|2438.5|39
1622362000000|2021-05-30 08:06:40|2453.11|2440.11|2450.19|2437.19|2453.17|2440.17|2450.19|2437.19|37
1622362010000|2021-05-30 08:06:50|2449.99|2436.99|2450.98|2437.98|2451.17|2438.17|2449.37|2436.37|37
1622362020000|2021-05-30 08:07:00|2450.95|2437.95|2449.77|2436.77|2451.22|2438.22|2449.68|2436.68|36
1622362030000|2021-05-30 08:07:10|2449.76|2436.76|2450.52|2437.52|2450.52|2437.52|2449.1|2436.1|34
1622362040000|2021-05-30 08:07:20|2449.25|2436.25|2448.04|2435.04|2449.25|2436.25|2447.67|2434.67|39
1622362050000|2021-05-30 08:07:30|2448.49|2435.49|2447.45|2434.45|2449.29|2436.29|2447.41|2434.41|36
1622362060000|2021-05-30 08:07:40|2447.79|2434.79|2449.04|2436.04|2450.68|2437.68|2447.79|2434.79|37
1622362070000|2021-05-30 08:07:50|2449.05|2436.05|2450.82|2437.82|2450.9|2437.9|2449.05|2436.05|33
1622362080000|2021-05-30 08:08:00|2450.64|2437.64|2448.01|2435.01|2450.64|2437.64|2447.72|2434.72|38
1622362090000|2021-05-30 08:08:10|2448.04|2435.04|2448.24|2435.24|2449.03|2436.03|2447.4|2434.4|33
1622362100000|2021-05-30 08:08:20|2448.27|2435.27|2448.25|2435.25|2449.4|2436.4|2447.99|2434.99|29
1622362110000|2021-05-30 08:08:30|2448.24|2435.24|2447.51|2434.51|2448.51|2435.51|2447.45|2434.45|33
1622362120000|2021-05-30 08:08:40|2447.58|2434.58|2445.96|2432.96|2448.15|2435.15|2445.61|2432.61|35
1622362130000|2021-05-30 08:08:50|2445.85|2432.85|2445.71|2432.71|2445.89|2432.89|2444.9|2431.9|35
1622362140000|2021-05-30 08:09:00|2445.78|2432.78|2443.9|2430.9|2445.8|2432.8|2443.71|2430.71|38
1622362150000|2021-05-30 08:09:10|2444.01|2431.01|2443.2|2430.2|2444.26|2431.26|2443.2|2430.2|37
1622362160000|2021-05-30 08:09:20|2443.24|2430.24|2441.35|2428.35|2444.57|2431.57|2441.35|2428.35|34
1622362170000|2021-05-30 08:09:30|2441.33|2428.33|2440.77|2427.77|2441.7|2428.7|2439.84|2426.84|36
1622362180000|2021-05-30 08:09:40|2440.86|2427.86|2441.38|2428.38|2442.07|2429.07|2440.8|2427.8|37
1622362190000|2021-05-30 08:09:50|2441.4|2428.4|2440.67|2427.67|2441.7|2428.7|2440.5|2427.5|34
1622362200000|2021-05-30 08:10:00|2440.69|2427.69|2443.64|2430.64|2443.82|2430.82|2440.69|2427.69|36
1622362210000|2021-05-30 08:10:10|2443.48|2430.48|2443.72|2430.72|2443.76|2430.76|2443.04|2430.04|36
1622362220000|2021-05-30 08:10:20|2443.6|2430.6|2445.61|2432.61|2445.67|2432.67|2443.6|2430.6|35
1622362230000|2021-05-30 08:10:30|2445.72|2432.72|2443.77|2430.77|2445.72|2432.72|2442.76|2429.76|34
1622362240000|2021-05-30 08:10:40|2443.78|2430.78|2445.4|2432.4|2445.4|2432.4|2442.9|2429.9|35
1622362250000|2021-05-30 08:10:50|2445.64|2432.64|2446.03|2433.03|2446.17|2433.17|2444.89|2431.89|37
1622362260000|2021-05-30 08:11:00|2446.04|2433.04|2448.64|2435.64|2448.64|2435.64|2445.85|2432.85|38
1622362270000|2021-05-30 08:11:10|2448.65|2435.65|2448.89|2435.89|2449.86|2436.86|2448.53|2435.53|36
1622362280000|2021-05-30 08:11:20|2448.83|2435.83|2447.83|2434.83|2449.03|2436.03|2447.55|2434.55|37
1622362290000|2021-05-30 08:11:30|2447.82|2434.82|2448.45|2435.45|2449.47|2436.47|2447.5|2434.5|37
1622362300000|2021-05-30 08:11:40|2448.43|2435.43|2447.93|2434.93|2448.68|2435.68|2447.73|2434.73|33
1622362310000|2021-05-30 08:11:50|2448.25|2435.25|2449.12|2436.12|2449.45|2436.45|2448.11|2435.11|32
1622362320000|2021-05-30 08:12:00|2449.25|2436.25|2449.23|2436.23|2449.92|2436.92|2449.23|2436.23|34
1622362330000|2021-05-30 08:12:10|2449.44|2436.44|2447.48|2434.48|2449.44|2436.44|2447.26|2434.26|33
1622362340000|2021-05-30 08:12:20|2447.51|2434.51|2447.16|2434.16|2447.59|2434.59|2446.01|2433.01|35
1622362350000|2021-05-30 08:12:30|2447.18|2434.18|2446.93|2433.93|2448.05|2435.05|2446.93|2433.93|35
1622362360000|2021-05-30 08:12:40|2446.99|2433.99|2448.88|2435.88|2448.88|2435.88|2446.95|2433.95|37
1622362370000|2021-05-30 08:12:50|2449.02|2436.02|2449.4|2436.4|2449.55|2436.55|2448.28|2435.28|33
1622362380000|2021-05-30 08:13:00|2449.39|2436.39|2450.2|2437.2|2450.2|2437.2|2449.37|2436.37|30
1622362390000|2021-05-30 08:13:10|2450.19|2437.19|2450.28|2437.28|2450.61|2437.61|2448.94|2435.94|39
1622362400000|2021-05-30 08:13:20|2450.13|2437.13|2450.5|2437.5|2450.67|2437.67|2449.58|2436.58|34
1622362410000|2021-05-30 08:13:30|2450.44|2437.44|2449.1|2436.1|2450.63|2437.63|2448.98|2435.98|35
1622362420000|2021-05-30 08:13:40|2449.11|2436.11|2450.63|2437.63|2450.78|2437.78|2448.46|2435.46|36
1622362430000|2021-05-30 08:13:50|2450.67|2437.67|2450.35|2437.35|2450.69|2437.69|2448.82|2435.82|35
1622362440000|2021-05-30 08:14:00|2450.34|2437.34|2448.43|2435.43|2451.26|2438.26|2448.39|2435.39|37
1622362450000|2021-05-30 08:14:10|2448.41|2435.41|2447.62|2434.62|2448.74|2435.74|2447.16|2434.16|39
1622362460000|2021-05-30 08:14:20|2447.57|2434.57|2446.32|2433.32|2447.57|2434.57|2446.19|2433.19|33
1622362470000|2021-05-30 08:14:30|2446.33|2433.33|2446.76|2433.76|2448.21|2435.21|2445.51|2432.51|33
1622362480000|2021-05-30 08:14:40|2446.78|2433.78|2445.75|2432.75|2446.89|2433.89|2445.25|2432.25|34
1622362490000|2021-05-30 08:14:50|2445.65|2432.65|2441.32|2428.32|2445.75|2432.75|2441.32|2428.32|34
1622362500000|2021-05-30 08:15:00|2441.57|2428.57|2444.21|2431.21|2444.21|2431.21|2440.69|2427.69|36
1622362510000|2021-05-30 08:15:10|2444.12|2431.12|2445.27|2432.27|2445.27|2432.27|2443.59|2430.59|35
1622362520000|2021-05-30 08:15:20|2445.28|2432.28|2443.22|2430.22|2445.29|2432.29|2443.22|2430.22|40
1622362530000|2021-05-30 08:15:30|2443.1|2430.1|2443.41|2430.41|2443.58|2430.58|2442.04|2429.04|36
1622362540000|2021-05-30 08:15:40|2443.38|2430.38|2444.11|2431.11|2444.56|2431.56|2442.99|2429.99|33
1622362550000|2021-05-30 08:15:50|2444.09|2431.09|2443.49|2430.49|2444.47|2431.47|2442.53|2429.53|37
1622362560000|2021-05-30 08:16:00|2443.48|2430.48|2441.03|2428.03|2443.5|2430.5|2441.03|2428.03|38
1622362570000|2021-05-30 08:16:10|2440.93|2427.93|2441.75|2428.75|2441.76|2428.76|2440|2427|37
1622362580000|2021-05-30 08:16:20|2441.77|2428.77|2441.26|2428.26|2442.23|2429.23|2441.01|2428.01|37
1622362590000|2021-05-30 08:16:30|2441.12|2428.12|2442.61|2429.61|2442.78|2429.78|2440.66|2427.66|37
1622362600000|2021-05-30 08:16:40|2442.62|2429.62|2443.96|2430.96|2444.78|2431.78|2442.62|2429.62|39
1622362610000|2021-05-30 08:16:50|2444.15|2431.15|2445.63|2432.63|2445.63|2432.63|2444.15|2431.15|35
1622362620000|2021-05-30 08:17:00|2445.79|2432.79|2447.83|2434.83|2447.83|2434.83|2445.74|2432.74|37
1622362630000|2021-05-30 08:17:10|2447.81|2434.81|2445.05|2432.05|2447.81|2434.81|2445.03|2432.03|38
1622362640000|2021-05-30 08:17:20|2445.07|2432.07|2444.32|2431.32|2445.4|2432.4|2443.56|2430.56|34
1622362650000|2021-05-30 08:17:30|2444.43|2431.43|2444.42|2431.42|2444.68|2431.68|2443.7|2430.7|32
1622362660000|2021-05-30 08:17:40|2444.45|2431.45|2442.52|2429.52|2444.58|2431.58|2441.91|2428.91|40
1622362670000|2021-05-30 08:17:50|2442.05|2429.05|2440.1|2427.1|2442.28|2429.28|2440.01|2427.01|37
1622362680000|2021-05-30 08:18:00|2440.13|2427.13|2439.28|2426.28|2440.26|2427.26|2438.9|2425.9|38
1622362690000|2021-05-30 08:18:10|2439.22|2426.22|2434.55|2421.55|2439.22|2426.22|2434.55|2421.55|40
1622362700000|2021-05-30 08:18:20|2434.54|2421.54|2434.01|2421.01|2435.43|2422.43|2433.33|2420.33|39
1622362710000|2021-05-30 08:18:30|2434.04|2421.04|2436.43|2423.43|2436.43|2423.43|2434.04|2421.04|40
1622362720000|2021-05-30 08:18:40|2436.44|2423.44|2435.52|2422.52|2436.67|2423.67|2435.3|2422.3|34
1622362730000|2021-05-30 08:18:50|2435.32|2422.32|2433.45|2420.45|2435.32|2422.32|2433.27|2420.27|35
1622362740000|2021-05-30 08:19:00|2433.36|2420.36|2434.17|2421.17|2435.71|2422.71|2433.36|2420.36|36
1622362750000|2021-05-30 08:19:10|2434.16|2421.16|2433.53|2420.53|2434.35|2421.35|2432.48|2419.48|33
1622362760000|2021-05-30 08:19:20|2433.64|2420.64|2432.37|2419.37|2433.94|2420.94|2432.31|2419.31|34
1622362770000|2021-05-30 08:19:30|2432.36|2419.36|2433.01|2420.01|2435.01|2422.01|2432.15|2419.15|35
1622362780000|2021-05-30 08:19:40|2432.95|2419.95|2433.9|2420.9|2433.9|2420.9|2432.35|2419.35|36
1622362790000|2021-05-30 08:19:50|2434.09|2421.09|2435.43|2422.43|2435.8|2422.8|2434.09|2421.09|32
1622362800000|2021-05-30 08:20:00|2435.18|2422.18|2436.11|2423.11|2436.11|2423.11|2435.13|2422.13|29
1622362810000|2021-05-30 08:20:10|2436.13|2423.13|2436.14|2423.14|2437.76|2424.76|2435.71|2422.71|36
1622362820000|2021-05-30 08:20:20|2436.12|2423.12|2436.29|2423.29|2436.5|2423.5|2436.12|2423.12|29
1622362830000|2021-05-30 08:20:30|2436.25|2423.25|2436.73|2423.73|2436.74|2423.74|2435.28|2422.28|35
1622362840000|2021-05-30 08:20:40|2436.72|2423.72|2434.69|2421.69|2436.77|2423.77|2434.6|2421.6|25
1622362850000|2021-05-30 08:20:50|2434.77|2421.77|2433.55|2420.55|2435.3|2422.3|2433.54|2420.54|35
1622362860000|2021-05-30 08:21:00|2433.56|2420.56|2432.55|2419.55|2434.02|2421.02|2432.55|2419.55|34
1622362870000|2021-05-30 08:21:10|2432.33|2419.33|2432|2419|2432.97|2419.97|2430.55|2417.55|38
1622362880000|2021-05-30 08:21:20|2431.93|2418.93|2429.96|2416.96|2431.93|2418.93|2429.38|2416.38|39
1622362890000|2021-05-30 08:21:30|2429.83|2416.83|2430.58|2417.58|2431.12|2418.12|2429.15|2416.15|36
1622362900000|2021-05-30 08:21:40|2430.59|2417.59|2429.39|2416.39|2431.25|2418.25|2429.1|2416.1|36
1622362910000|2021-05-30 08:21:50|2428.79|2415.79|2426.31|2413.31|2429.31|2416.31|2426.06|2413.06|40
1622362920000|2021-05-30 08:22:00|2426.3|2413.3|2427.16|2414.16|2428.1|2415.1|2425|2412|38
1622362930000|2021-05-30 08:22:10|2427.33|2414.33|2427.69|2414.69|2428.12|2415.12|2426.43|2413.43|36
1622362940000|2021-05-30 08:22:20|2428.02|2415.02|2426.67|2413.67|2428.4|2415.4|2426.57|2413.57|40
1622362950000|2021-05-30 08:22:30|2426.87|2413.87|2427.24|2414.24|2427.92|2414.92|2426.85|2413.85|32
1622362960000|2021-05-30 08:22:40|2427.23|2414.23|2425.91|2412.91|2427.23|2414.23|2425.6|2412.6|32
1622362970000|2021-05-30 08:22:50|2425.9|2412.9|2425.76|2412.76|2425.9|2412.9|2425.52|2412.52|26
1622362980000|2021-05-30 08:23:00|2425.8|2412.8|2425.67|2412.67|2425.99|2412.99|2425.6|2412.6|32
1622362990000|2021-05-30 08:23:10|2425.74|2412.74|2429.53|2416.53|2429.53|2416.53|2425.74|2412.74|34
1622363000000|2021-05-30 08:23:20|2429.62|2416.62|2428.89|2415.89|2429.67|2416.67|2428.71|2415.71|33
1622363010000|2021-05-30 08:23:30|2428.88|2415.88|2429.03|2416.03|2429.16|2416.16|2428.09|2415.09|36
1622363020000|2021-05-30 08:23:40|2428.95|2415.95|2428.55|2415.55|2429.34|2416.34|2427.89|2414.89|35
1622363030000|2021-05-30 08:23:50|2428.54|2415.54|2427.4|2414.4|2428.54|2415.54|2427.22|2414.22|37
1622363040000|2021-05-30 08:24:00|2427.39|2414.39|2430.78|2417.78|2430.86|2417.86|2427.39|2414.39|33
1622363050000|2021-05-30 08:24:10|2430.64|2417.64|2431.91|2418.91|2432.51|2419.51|2430.47|2417.47|36
1622363060000|2021-05-30 08:24:20|2431.9|2418.9|2433.39|2420.39|2433.47|2420.47|2431.9|2418.9|36
1622363070000|2021-05-30 08:24:30|2433.42|2420.42|2432.45|2419.45|2433.73|2420.73|2432.45|2419.45|36
1622363080000|2021-05-30 08:24:40|2432.22|2419.22|2432.77|2419.77|2432.8|2419.8|2432.02|2419.02|35
1622363090000|2021-05-30 08:24:50|2432.66|2419.66|2433.52|2420.52|2433.81|2420.81|2432.66|2419.66|35
1622363100000|2021-05-30 08:25:00|2433.53|2420.53|2434.29|2421.29|2434.63|2421.63|2433.53|2420.53|36
1622363110000|2021-05-30 08:25:10|2434.28|2421.28|2435.12|2422.12|2435.27|2422.27|2433.94|2420.94|32
1622363120000|2021-05-30 08:25:20|2435.24|2422.24|2433.51|2420.51|2435.38|2422.38|2432.79|2419.79|35
1622363130000|2021-05-30 08:25:30|2433.52|2420.52|2434.65|2421.65|2434.66|2421.66|2433.11|2420.11|34
1622363140000|2021-05-30 08:25:40|2434.63|2421.63|2434.82|2421.82|2434.89|2421.89|2434.62|2421.62|27
1622363150000|2021-05-30 08:25:50|2434.83|2421.83|2435.49|2422.49|2435.49|2422.49|2434.7|2421.7|25
1622363160000|2021-05-30 08:26:00|2435.48|2422.48|2434.63|2421.63|2435.49|2422.49|2434.63|2421.63|30
1622363170000|2021-05-30 08:26:10|2434.64|2421.64|2433.13|2420.13|2434.64|2421.64|2432.39|2419.39|35
1622363180000|2021-05-30 08:26:20|2433.16|2420.16|2431.76|2418.76|2433.24|2420.24|2431.76|2418.76|36
1622363190000|2021-05-30 08:26:30|2431.75|2418.75|2433.78|2420.78|2433.93|2420.93|2431.75|2418.75|36
1622363200000|2021-05-30 08:26:40|2433.79|2420.79|2432.12|2419.12|2434.09|2421.09|2431.97|2418.97|36
1622363210000|2021-05-30 08:26:50|2432.14|2419.14|2432.6|2419.6|2432.8|2419.8|2431.9|2418.9|30
1622363220000|2021-05-30 08:27:00|2432.46|2419.46|2433.46|2420.46|2433.94|2420.94|2432.32|2419.32|32
1622363230000|2021-05-30 08:27:10|2433.51|2420.51|2434.7|2421.7|2434.7|2421.7|2433.48|2420.48|35
1622363240000|2021-05-30 08:27:20|2434.51|2421.51|2434.31|2421.31|2434.77|2421.77|2434.31|2421.31|27
1622363250000|2021-05-30 08:27:30|2434.13|2421.13|2434.63|2421.63|2435.34|2422.34|2434.03|2421.03|33
1622363260000|2021-05-30 08:27:40|2434.71|2421.71|2434.43|2421.43|2435.27|2422.27|2434.12|2421.12|28
1622363270000|2021-05-30 08:27:50|2434.44|2421.44|2434.39|2421.39|2434.92|2421.92|2434.26|2421.26|29
1622363280000|2021-05-30 08:28:00|2434.33|2421.33|2433.55|2420.55|2434.62|2421.62|2433.55|2420.55|27
1622363290000|2021-05-30 08:28:10|2433.57|2420.57|2433.52|2420.52|2433.98|2420.98|2433.51|2420.51|28
1622363300000|2021-05-30 08:28:20|2433.47|2420.47|2434.53|2421.53|2434.58|2421.58|2433.36|2420.36|26
1622363310000|2021-05-30 08:28:30|2434.52|2421.52|2433.52|2420.52|2434.53|2421.53|2433.31|2420.31|31
1622363320000|2021-05-30 08:28:40|2433.53|2420.53|2434.07|2421.07|2434.28|2421.28|2433.51|2420.51|27
1622363330000|2021-05-30 08:28:50|2434.08|2421.08|2432.95|2419.95|2434.14|2421.14|2432.95|2419.95|32
1622363340000|2021-05-30 08:29:00|2432.92|2419.92|2433.47|2420.47|2433.47|2420.47|2432.79|2419.79|31
1622363350000|2021-05-30 08:29:10|2433.48|2420.48|2433.15|2420.15|2433.55|2420.55|2432.92|2419.92|31
1622363360000|2021-05-30 08:29:20|2433.21|2420.21|2432.47|2419.47|2433.29|2420.29|2432.33|2419.33|31
1622363370000|2021-05-30 08:29:30|2432.48|2419.48|2431.83|2418.83|2432.75|2419.75|2431.61|2418.61|32
1622363380000|2021-05-30 08:29:40|2431.81|2418.81|2431.41|2418.41|2431.84|2418.84|2431.09|2418.09|35
1622363390000|2021-05-30 08:29:50|2431.86|2418.86|2430.88|2417.88|2431.86|2418.86|2430.67|2417.67|38
1622363400000|2021-05-30 08:30:00|2430.9|2417.9|2431.65|2418.65|2431.67|2418.67|2430.87|2417.87|35
1622363410000|2021-05-30 08:30:10|2431.67|2418.67|2431.51|2418.51|2431.71|2418.71|2431.17|2418.17|33
1622363420000|2021-05-30 08:30:20|2431.38|2418.38|2431.79|2418.79|2431.79|2418.79|2431.17|2418.17|30
1622363430000|2021-05-30 08:30:30|2431.77|2418.77|2432.48|2419.48|2432.83|2419.83|2431.44|2418.44|28
1622363440000|2021-05-30 08:30:40|2432.47|2419.47|2433.63|2420.63|2433.63|2420.63|2432.39|2419.39|33
1622363450000|2021-05-30 08:30:50|2433.69|2420.69|2433.75|2420.75|2435.03|2422.03|2433.62|2420.62|38
1622363460000|2021-05-30 08:31:00|2433.99|2420.99|2433.1|2420.1|2434.16|2421.16|2432.51|2419.51|31
1622363470000|2021-05-30 08:31:10|2433.08|2420.08|2433.61|2420.61|2435.11|2422.11|2433.05|2420.05|37
1622363480000|2021-05-30 08:31:20|2433.55|2420.55|2434.46|2421.46|2434.71|2421.71|2433.14|2420.14|35
1622363490000|2021-05-30 08:31:30|2434.45|2421.45|2434.94|2421.94|2435.11|2422.11|2434.28|2421.28|33
1622363500000|2021-05-30 08:31:40|2435.02|2422.02|2435.36|2422.36|2435.36|2422.36|2434.75|2421.75|36
1622363510000|2021-05-30 08:31:50|2435.33|2422.33|2436.59|2423.59|2436.79|2423.79|2435.28|2422.28|36
1622363520000|2021-05-30 08:32:00|2436.56|2423.56|2436.88|2423.88|2436.98|2423.98|2436.56|2423.56|35
1622363530000|2021-05-30 08:32:10|2436.87|2423.87|2437.86|2424.86|2437.87|2424.87|2436.86|2423.86|36
1622363540000|2021-05-30 08:32:20|2437.85|2424.85|2437.55|2424.55|2438.2|2425.2|2437.3|2424.3|32
1622363550000|2021-05-30 08:32:30|2437.56|2424.56|2437.99|2424.99|2438.12|2425.12|2437.32|2424.32|31
1622363560000|2021-05-30 08:32:40|2437.97|2424.97|2437.69|2424.69|2438.02|2425.02|2437.14|2424.14|30
1622363570000|2021-05-30 08:32:50|2437.73|2424.73|2437.42|2424.42|2437.73|2424.73|2437.02|2424.02|34
1622363580000|2021-05-30 08:33:00|2437.5|2424.5|2437.62|2424.62|2437.62|2424.62|2437.23|2424.23|31
1622363590000|2021-05-30 08:33:10|2437.63|2424.63|2437.71|2424.71|2437.73|2424.73|2437.54|2424.54|29
1622363600000|2021-05-30 08:33:20|2437.69|2424.69|2439.56|2426.56|2439.56|2426.56|2437.69|2424.69|34
1622363610000|2021-05-30 08:33:30|2439.39|2426.39|2438.48|2425.48|2439.97|2426.97|2438.47|2425.47|34
1622363620000|2021-05-30 08:33:40|2438.52|2425.52|2438.65|2425.65|2439.09|2426.09|2438.42|2425.42|34
1622363630000|2021-05-30 08:33:50|2438.62|2425.62|2439.18|2426.18|2439.18|2426.18|2438.57|2425.57|31
1622363640000|2021-05-30 08:34:00|2439.17|2426.17|2440.36|2427.36|2440.75|2427.75|2439.17|2426.17|31
1622363650000|2021-05-30 08:34:10|2440.37|2427.37|2440.17|2427.17|2440.38|2427.38|2439.96|2426.96|32
1622363660000|2021-05-30 08:34:20|2440.18|2427.18|2442.64|2429.64|2442.64|2429.64|2440.18|2427.18|28
1622363670000|2021-05-30 08:34:30|2442.57|2429.57|2441.36|2428.36|2442.57|2429.57|2440.38|2427.38|34
1622363680000|2021-05-30 08:34:40|2441.68|2428.68|2442.94|2429.94|2442.94|2429.94|2441.31|2428.31|31
1622363690000|2021-05-30 08:34:50|2442.92|2429.92|2443.82|2430.82|2445.1|2432.1|2442.79|2429.79|38
1622363700000|2021-05-30 08:35:00|2443.97|2430.97|2443.69|2430.69|2444.11|2431.11|2443.03|2430.03|34
1622363710000|2021-05-30 08:35:10|2443.71|2430.71|2446.22|2433.22|2447.08|2434.08|2443.71|2430.71|38
1622363720000|2021-05-30 08:35:20|2446.21|2433.21|2449.42|2436.42|2449.84|2436.84|2446.03|2433.03|39
1622363730000|2021-05-30 08:35:30|2449.23|2436.23|2447.49|2434.49|2449.58|2436.58|2447.49|2434.49|35
1622363740000|2021-05-30 08:35:40|2447.47|2434.47|2445.9|2432.9|2447.72|2434.72|2445.9|2432.9|39
1622363750000|2021-05-30 08:35:50|2445.67|2432.67|2445.04|2432.04|2445.82|2432.82|2444|2431|35
1622363760000|2021-05-30 08:36:00|2445.13|2432.13|2446.11|2433.11|2446.95|2433.95|2445.03|2432.03|38
1622363770000|2021-05-30 08:36:10|2446.1|2433.1|2444.14|2431.14|2446.3|2433.3|2444.12|2431.12|35
1622363780000|2021-05-30 08:36:20|2444.13|2431.13|2445.39|2432.39|2446.08|2433.08|2443.59|2430.59|37
1622363790000|2021-05-30 08:36:30|2445.3|2432.3|2446.25|2433.25|2446.64|2433.64|2444.81|2431.81|33
1622363800000|2021-05-30 08:36:40|2446.43|2433.43|2445.95|2432.95|2446.43|2433.43|2445.54|2432.54|35
1622363810000|2021-05-30 08:36:50|2445.98|2432.98|2446.76|2433.76|2447.24|2434.24|2445.93|2432.93|36
1622363820000|2021-05-30 08:37:00|2446.65|2433.65|2443.93|2430.93|2446.65|2433.65|2443.93|2430.93|34
1622363830000|2021-05-30 08:37:10|2444|2431|2443.84|2430.84|2444.38|2431.38|2443.84|2430.84|36
1622363840000|2021-05-30 08:37:20|2443.91|2430.91|2441.51|2428.51|2443.91|2430.91|2441.51|2428.51|32
1622363850000|2021-05-30 08:37:30|2441.49|2428.49|2443.94|2430.94|2445.34|2432.34|2441.44|2428.44|28
1622363860000|2021-05-30 08:37:40|2444.38|2431.38|2441.89|2428.89|2444.38|2431.38|2441.79|2428.79|37
1622363870000|2021-05-30 08:37:50|2441.77|2428.77|2441.66|2428.66|2442.09|2429.09|2441.11|2428.11|38
1622363880000|2021-05-30 08:38:00|2441.83|2428.83|2442.36|2429.36|2442.79|2429.79|2441.83|2428.83|25
1622363890000|2021-05-30 08:38:10|2442.25|2429.25|2441.32|2428.32|2442.27|2429.27|2441.19|2428.19|32
1622363900000|2021-05-30 08:38:20|2441.34|2428.34|2441.18|2428.18|2441.67|2428.67|2440.88|2427.88|33
1622363910000|2021-05-30 08:38:30|2441.17|2428.17|2440.64|2427.64|2441.19|2428.19|2439.61|2426.61|33
1622363920000|2021-05-30 08:38:40|2440.36|2427.36|2439.16|2426.16|2440.36|2427.36|2439|2426|30
1622363930000|2021-05-30 08:38:50|2439.22|2426.22|2438.97|2425.97|2439.23|2426.23|2438.78|2425.78|34
1622363940000|2021-05-30 08:39:00|2438.86|2425.86|2439.78|2426.78|2440.68|2427.68|2438.86|2425.86|32
1622363950000|2021-05-30 08:39:10|2439.86|2426.86|2438.43|2425.43|2439.86|2426.86|2438.43|2425.43|32
1622363960000|2021-05-30 08:39:20|2438.41|2425.41|2437.58|2424.58|2439|2426|2437.45|2424.45|37
1622363970000|2021-05-30 08:39:30|2437.5|2424.5|2434.93|2421.93|2437.5|2424.5|2433.74|2420.74|38
1622363980000|2021-05-30 08:39:40|2434.91|2421.91|2434.02|2421.02|2435.93|2422.93|2434.02|2421.02|35
1622363990000|2021-05-30 08:39:50|2433.76|2420.76|2432.38|2419.38|2433.76|2420.76|2431.46|2418.46|35
1622364000000|2021-05-30 08:40:00|2432.4|2419.4|2434.1|2421.1|2435.11|2422.11|2432.4|2419.4|34
1622364010000|2021-05-30 08:40:10|2434.15|2421.15|2436.39|2423.39|2436.39|2423.39|2434.15|2421.15|38
1622364020000|2021-05-30 08:40:20|2436.42|2423.42|2435.72|2422.72|2436.53|2423.53|2435.54|2422.54|36
1622364030000|2021-05-30 08:40:30|2435.63|2422.63|2434.12|2421.12|2435.63|2422.63|2434|2421|34
1622364040000|2021-05-30 08:40:40|2434.13|2421.13|2434.62|2421.62|2436.1|2423.1|2433.89|2420.89|34
1622364050000|2021-05-30 08:40:50|2434.31|2421.31|2433.9|2420.9|2434.68|2421.68|2433.9|2420.9|30
1622364060000|2021-05-30 08:41:00|2434.18|2421.18|2433.99|2420.99|2434.4|2421.4|2433.78|2420.78|30
1622364070000|2021-05-30 08:41:10|2434.04|2421.04|2434.6|2421.6|2434.85|2421.85|2433.78|2420.78|38
1622364080000|2021-05-30 08:41:20|2434.58|2421.58|2432.27|2419.27|2434.58|2421.58|2432.27|2419.27|34
1622364090000|2021-05-30 08:41:30|2432.26|2419.26|2429.78|2416.78|2432.26|2419.26|2429.26|2416.26|35
1622364100000|2021-05-30 08:41:40|2429.67|2416.67|2431.07|2418.07|2431.97|2418.97|2429.66|2416.66|31
1622364110000|2021-05-30 08:41:50|2430.74|2417.74|2428.35|2415.35|2430.74|2417.74|2428.35|2415.35|36
1622364120000|2021-05-30 08:42:00|2428.32|2415.32|2430.27|2417.27|2430.27|2417.27|2428.27|2415.27|36
1622364130000|2021-05-30 08:42:10|2430.5|2417.5|2431.11|2418.11|2431.33|2418.33|2430.33|2417.33|33
1622364140000|2021-05-30 08:42:20|2431.1|2418.1|2431.19|2418.19|2431.25|2418.25|2431.1|2418.1|15
1622364150000|2021-05-30 08:42:30|2431.2|2418.2|2431.59|2418.59|2431.91|2418.91|2430.63|2417.63|29
1622364160000|2021-05-30 08:42:40|2431.6|2418.6|2431.62|2418.62|2432.27|2419.27|2431.58|2418.58|29
1622364170000|2021-05-30 08:42:50|2431.71|2418.71|2432.07|2419.07|2432.48|2419.48|2431.71|2418.71|28
1622364180000|2021-05-30 08:43:00|2432.05|2419.05|2435.77|2422.77|2435.89|2422.89|2431.99|2418.99|28
1622364190000|2021-05-30 08:43:10|2435.81|2422.81|2436.44|2423.44|2436.44|2423.44|2435.81|2422.81|29
1622364200000|2021-05-30 08:43:20|2436.51|2423.51|2434.84|2421.84|2436.94|2423.94|2434.66|2421.66|33
1622364210000|2021-05-30 08:43:30|2434.87|2421.87|2433.31|2420.31|2434.88|2421.88|2432.38|2419.38|38
1622364220000|2021-05-30 08:43:40|2433.32|2420.32|2434.24|2421.24|2434.48|2421.48|2433.29|2420.29|28
1622364230000|2021-05-30 08:43:50|2434.23|2421.23|2436.58|2423.58|2437.05|2424.05|2434.13|2421.13|30
1622364240000|2021-05-30 08:44:00|2435.22|2422.22|2435.87|2422.87|2436.39|2423.39|2435.2|2422.2|37
1622364250000|2021-05-30 08:44:10|2435.84|2422.84|2434.1|2421.1|2435.88|2422.88|2434.05|2421.05|31
1622364260000|2021-05-30 08:44:20|2434.01|2421.01|2435.25|2422.25|2435.49|2422.49|2433.96|2420.96|34
1622364270000|2021-05-30 08:44:30|2435.27|2422.27|2435.75|2422.75|2435.75|2422.75|2434.46|2421.46|33
1622364280000|2021-05-30 08:44:40|2435.74|2422.74|2436.26|2423.26|2436.35|2423.35|2435.74|2422.74|28
1622364290000|2021-05-30 08:44:50|2435.89|2422.89|2434.99|2421.99|2435.89|2422.89|2434.69|2421.69|28
1622364300000|2021-05-30 08:45:00|2435|2422|2434.16|2421.16|2435.33|2422.33|2433.97|2420.97|29
1622364310000|2021-05-30 08:45:10|2434.17|2421.17|2435.15|2422.15|2436.1|2423.1|2434.12|2421.12|30
1622364320000|2021-05-30 08:45:20|2435.23|2422.23|2437.47|2424.47|2437.53|2424.53|2435.17|2422.17|33
1622364330000|2021-05-30 08:45:30|2437.48|2424.48|2438.47|2425.47|2439.12|2426.12|2437.48|2424.48|33
1622364340000|2021-05-30 08:45:40|2438.59|2425.59|2439.96|2426.96|2439.96|2426.96|2438.59|2425.59|31
1622364350000|2021-05-30 08:45:50|2439.98|2426.98|2440.31|2427.31|2440.64|2427.64|2439.54|2426.54|37
1622364360000|2021-05-30 08:46:00|2440.17|2427.17|2442.13|2429.13|2442.13|2429.13|2440|2427|34
1622364370000|2021-05-30 08:46:10|2442.17|2429.17|2442.42|2429.42|2443.07|2430.07|2442.17|2429.17|35
1622364380000|2021-05-30 08:46:20|2442.74|2429.74|2443.02|2430.02|2443.18|2430.18|2442.62|2429.62|30
1622364390000|2021-05-30 08:46:30|2443.03|2430.03|2440.74|2427.74|2443.34|2430.34|2440.53|2427.53|36
1622364400000|2021-05-30 08:46:40|2441.08|2428.08|2441.99|2428.99|2441.99|2428.99|2440.8|2427.8|34
1622364410000|2021-05-30 08:46:50|2442.01|2429.01|2441.57|2428.57|2443.15|2430.15|2441.28|2428.28|32
1622364420000|2021-05-30 08:47:00|2441.67|2428.67|2443.39|2430.39|2443.95|2430.95|2441.66|2428.66|34
1622364430000|2021-05-30 08:47:10|2443.38|2430.38|2443.04|2430.04|2443.38|2430.38|2442.31|2429.31|32
1622364440000|2021-05-30 08:47:20|2443.14|2430.14|2442|2429|2443.86|2430.86|2442|2429|31
1622364450000|2021-05-30 08:47:30|2442.12|2429.12|2441.79|2428.79|2442.12|2429.12|2441.38|2428.38|38
1622364460000|2021-05-30 08:47:40|2441.6|2428.6|2443.47|2430.47|2443.47|2430.47|2441.22|2428.22|39
1622364470000|2021-05-30 08:47:50|2443.61|2430.61|2443.77|2430.77|2443.99|2430.99|2443.09|2430.09|37
1622364480000|2021-05-30 08:48:00|2443.72|2430.72|2443.54|2430.54|2443.72|2430.72|2443.34|2430.34|30
1622364490000|2021-05-30 08:48:10|2443.55|2430.55|2442.39|2429.39|2443.65|2430.65|2442.38|2429.38|28
1622364500000|2021-05-30 08:48:20|2442.11|2429.11|2440.53|2427.53|2442.11|2429.11|2440.53|2427.53|33
1622364510000|2021-05-30 08:48:30|2440.54|2427.54|2439.53|2426.53|2440.54|2427.54|2439.28|2426.28|34
1622364520000|2021-05-30 08:48:40|2439.57|2426.57|2438.98|2425.98|2439.7|2426.7|2438.48|2425.48|34
1622364530000|2021-05-30 08:48:50|2438.96|2425.96|2435.72|2422.72|2438.96|2425.96|2435.72|2422.72|36
1622364540000|2021-05-30 08:49:00|2435.67|2422.67|2436.38|2423.38|2436.39|2423.39|2435.6|2422.6|35
1622364550000|2021-05-30 08:49:10|2436.08|2423.08|2434.41|2421.41|2436.14|2423.14|2434.31|2421.31|34
1622364560000|2021-05-30 08:49:20|2433.85|2420.85|2432.66|2419.66|2433.85|2420.85|2432.57|2419.57|37
1622364570000|2021-05-30 08:49:30|2432.83|2419.83|2433.21|2420.21|2433.21|2420.21|2432.34|2419.34|35
1622364580000|2021-05-30 08:49:40|2433.28|2420.28|2434.19|2421.19|2434.67|2421.67|2433.19|2420.19|37
1622364590000|2021-05-30 08:49:50|2434.2|2421.2|2434.66|2421.66|2434.87|2421.87|2434.04|2421.04|32
1622364600000|2021-05-30 08:50:00|2434.67|2421.67|2434.84|2421.84|2435.84|2422.84|2434.56|2421.56|31
1622364610000|2021-05-30 08:50:10|2434.85|2421.85|2437.14|2424.14|2437.14|2424.14|2434.85|2421.85|32
1622364620000|2021-05-30 08:50:20|2437.22|2424.22|2435.6|2422.6|2437.6|2424.6|2435.6|2422.6|20
1622364630000|2021-05-30 08:50:30|2435.48|2422.48|2436.25|2423.25|2438.26|2425.26|2435.48|2422.48|33
1622364640000|2021-05-30 08:50:40|2435.66|2422.66|2435.97|2422.97|2436.37|2423.37|2435.61|2422.61|26
1622364650000|2021-05-30 08:50:50|2436|2423|2436.18|2423.18|2436.27|2423.27|2436|2423|19
1622364660000|2021-05-30 08:51:00|2436.26|2423.26|2437.41|2424.41|2437.46|2424.46|2436.26|2423.26|21
1622364670000|2021-05-30 08:51:10|2437.92|2424.92|2437.85|2424.85|2438.71|2425.71|2437.85|2424.85|31
1622364680000|2021-05-30 08:51:20|2437.94|2424.94|2438.18|2425.18|2438.18|2425.18|2436.31|2423.31|36
1622364690000|2021-05-30 08:51:30|2438.04|2425.04|2438.84|2425.84|2438.84|2425.84|2437.43|2424.43|30
1622364700000|2021-05-30 08:51:40|2438.79|2425.79|2438.94|2425.94|2439.45|2426.45|2438.47|2425.47|36
1622364710000|2021-05-30 08:51:50|2439.01|2426.01|2438.72|2425.72|2440.36|2427.36|2438.53|2425.53|33
1622364720000|2021-05-30 08:52:00|2438.75|2425.75|2438.76|2425.76|2440.37|2427.37|2438.73|2425.73|33
1622364730000|2021-05-30 08:52:10|2438.8|2425.8|2440.31|2427.31|2440.37|2427.37|2438.8|2425.8|36
1622364740000|2021-05-30 08:52:20|2440.24|2427.24|2439.31|2426.31|2440.24|2427.24|2438.99|2425.99|31
1622364750000|2021-05-30 08:52:30|2439.56|2426.56|2439.03|2426.03|2439.82|2426.82|2439.03|2426.03|26
1622364760000|2021-05-30 08:52:40|2439.1|2426.1|2437.54|2424.54|2439.24|2426.24|2437.54|2424.54|34
1622364770000|2021-05-30 08:52:50|2437.6|2424.6|2437.17|2424.17|2437.69|2424.69|2436.69|2423.69|29
1622364780000|2021-05-30 08:53:00|2437.18|2424.18|2438.98|2425.98|2438.99|2425.99|2437.17|2424.17|34
1622364790000|2021-05-30 08:53:10|2438.99|2425.99|2439.65|2426.65|2439.76|2426.76|2438.99|2425.99|25
1622364800000|2021-05-30 08:53:20|2439.72|2426.72|2439.94|2426.94|2441.29|2428.29|2439.72|2426.72|33
1622364810000|2021-05-30 08:53:30|2439.88|2426.88|2439.25|2426.25|2440.03|2427.03|2438.83|2425.83|19
1622364820000|2021-05-30 08:53:40|2439.2|2426.2|2439.9|2426.9|2439.91|2426.91|2439.19|2426.19|24
1622364830000|2021-05-30 08:53:50|2439.92|2426.92|2438.83|2425.83|2439.92|2426.92|2438.83|2425.83|32
1622364840000|2021-05-30 08:54:00|2438.34|2425.34|2440.42|2427.42|2440.45|2427.45|2438.34|2425.34|33
1622364850000|2021-05-30 08:54:10|2440.67|2427.67|2441.12|2428.12|2441.27|2428.27|2440.66|2427.66|34
1622364860000|2021-05-30 08:54:20|2441.13|2428.13|2441.32|2428.32|2441.47|2428.47|2441.12|2428.12|24
1622364870000|2021-05-30 08:54:30|2441.33|2428.33|2439.66|2426.66|2441.58|2428.58|2439.66|2426.66|29
1622364880000|2021-05-30 08:54:40|2439.55|2426.55|2439.44|2426.44|2440.17|2427.17|2439.42|2426.42|34
1622364890000|2021-05-30 08:54:50|2439.63|2426.63|2437.8|2424.8|2439.63|2426.63|2437.8|2424.8|36
1622364900000|2021-05-30 08:55:00|2437.61|2424.61|2439.91|2426.91|2439.99|2426.99|2437.34|2424.34|37
1622364910000|2021-05-30 08:55:10|2439.88|2426.88|2439.92|2426.92|2440.53|2427.53|2439.88|2426.88|31
1622364920000|2021-05-30 08:55:20|2439.93|2426.93|2440.86|2427.86|2440.99|2427.99|2439.92|2426.92|25
1622364930000|2021-05-30 08:55:30|2440.43|2427.43|2439.44|2426.44|2440.72|2427.72|2439.09|2426.09|33
1622364940000|2021-05-30 08:55:40|2439.36|2426.36|2437.45|2424.45|2439.52|2426.52|2437.45|2424.45|34
1622364950000|2021-05-30 08:55:50|2437.25|2424.25|2437.02|2424.02|2437.48|2424.48|2437.02|2424.02|32
1622364960000|2021-05-30 08:56:00|2437|2424|2436.53|2423.53|2437.09|2424.09|2435.95|2422.95|35
1622364970000|2021-05-30 08:56:10|2436.59|2423.59|2436.26|2423.26|2436.71|2423.71|2436.24|2423.24|26
1622364980000|2021-05-30 08:56:20|2436.27|2423.27|2435.72|2422.72|2436.5|2423.5|2435.59|2422.59|30
1622364990000|2021-05-30 08:56:30|2435.7|2422.7|2433.57|2420.57|2435.7|2422.7|2433.57|2420.57|34
1622365000000|2021-05-30 08:56:40|2433.56|2420.56|2431.7|2418.7|2433.56|2420.56|2431.19|2418.19|32
1622365010000|2021-05-30 08:56:50|2431.91|2418.91|2433.17|2420.17|2434.41|2421.41|2431.88|2418.88|38
1622365020000|2021-05-30 08:57:00|2433.18|2420.18|2430.37|2417.37|2433.29|2420.29|2430.37|2417.37|35
1622365030000|2021-05-30 08:57:10|2430.4|2417.4|2429.52|2416.52|2430.4|2417.4|2428.24|2415.24|38
1622365040000|2021-05-30 08:57:20|2429.71|2416.71|2430.97|2417.97|2430.97|2417.97|2429.38|2416.38|34
1622365050000|2021-05-30 08:57:30|2430.88|2417.88|2428.81|2415.81|2430.94|2417.94|2428.79|2415.79|37
1622365060000|2021-05-30 08:57:40|2428.71|2415.71|2428.48|2415.48|2429.06|2416.06|2428.32|2415.32|39
1622365070000|2021-05-30 08:57:50|2428.43|2415.43|2428.88|2415.88|2429.05|2416.05|2428.13|2415.13|34
1622365080000|2021-05-30 08:58:00|2428.89|2415.89|2427.61|2414.61|2429.96|2416.96|2427.38|2414.38|34
1622365090000|2021-05-30 08:58:10|2427.6|2414.6|2427.56|2414.56|2428.28|2415.28|2427.4|2414.4|38
1622365100000|2021-05-30 08:58:20|2427.58|2414.58|2428.33|2415.33|2428.69|2415.69|2427.23|2414.23|35
1622365110000|2021-05-30 08:58:30|2428.94|2415.94|2427.66|2414.66|2428.94|2415.94|2427.66|2414.66|27
1622365120000|2021-05-30 08:58:40|2428.04|2415.04|2427.06|2414.06|2428.14|2415.14|2427.06|2414.06|32
1622365130000|2021-05-30 08:58:50|2427.15|2414.15|2427.34|2414.34|2427.71|2414.71|2426.92|2413.92|33
1622365140000|2021-05-30 08:59:00|2426.57|2413.57|2423.13|2410.13|2426.63|2413.63|2422.71|2409.71|35
1622365150000|2021-05-30 08:59:10|2423.5|2410.5|2422.47|2409.47|2423.71|2410.71|2422.44|2409.44|36
1622365160000|2021-05-30 08:59:20|2422.41|2409.41|2423.29|2410.29|2423.44|2410.44|2421.71|2408.71|38
1622365170000|2021-05-30 08:59:30|2423.04|2410.04|2422.85|2409.85|2423.13|2410.13|2422.05|2409.05|35
1622365180000|2021-05-30 08:59:40|2422.58|2409.58|2422.63|2409.63|2423.12|2410.12|2422.36|2409.36|37
1622365190000|2021-05-30 08:59:50|2422.81|2409.81|2425.49|2412.49|2425.49|2412.49|2422.72|2409.72|38
1622365200000|2021-05-30 09:00:00|2425.43|2412.43|2429.53|2416.53|2429.68|2416.68|2425.43|2412.43|37
1622365210000|2021-05-30 09:00:10|2429.68|2416.68|2431.62|2418.62|2431.62|2418.62|2429.05|2416.05|40
1622365220000|2021-05-30 09:00:20|2431.5|2418.5|2431|2418|2431.98|2418.98|2430.75|2417.75|35
1622365230000|2021-05-30 09:00:30|2431.01|2418.01|2428.75|2415.75|2431.05|2418.05|2428.75|2415.75|33
1622365240000|2021-05-30 09:00:40|2428.68|2415.68|2431.52|2418.52|2431.67|2418.67|2428.68|2415.68|35
1622365250000|2021-05-30 09:00:50|2431.51|2418.51|2432.69|2419.69|2433.72|2420.72|2431.51|2418.51|32
1622365260000|2021-05-30 09:01:00|2432.59|2419.59|2434.62|2421.62|2435.74|2422.74|2432.59|2419.59|34
1622365270000|2021-05-30 09:01:10|2435.14|2422.14|2437.65|2424.65|2437.72|2424.72|2434.82|2421.82|32
1622365280000|2021-05-30 09:01:20|2437.93|2424.93|2440.14|2427.14|2440.51|2427.51|2437.83|2424.83|39
1622365290000|2021-05-30 09:01:30|2439.48|2426.48|2438.39|2425.39|2439.92|2426.92|2437.22|2424.22|39
1622365300000|2021-05-30 09:01:40|2438.99|2425.99|2441.03|2428.03|2441.4|2428.4|2438.99|2425.99|38
1622365310000|2021-05-30 09:01:50|2441.1|2428.1|2441.94|2428.94|2441.94|2428.94|2441.04|2428.04|31
1622365320000|2021-05-30 09:02:00|2441.95|2428.95|2438.8|2425.8|2441.96|2428.96|2438.8|2425.8|36
1622365330000|2021-05-30 09:02:10|2438.66|2425.66|2440.53|2427.53|2440.71|2427.71|2437.68|2424.68|37
1622365340000|2021-05-30 09:02:20|2440.15|2427.15|2440.38|2427.38|2441|2428|2440.02|2427.02|35
1622365350000|2021-05-30 09:02:30|2440.41|2427.41|2439.53|2426.53|2440.41|2427.41|2438.34|2425.34|35
1622365360000|2021-05-30 09:02:40|2439.5|2426.5|2441.15|2428.15|2441.15|2428.15|2439.34|2426.34|30
1622365370000|2021-05-30 09:02:50|2441.33|2428.33|2441.37|2428.37|2441.42|2428.42|2439.72|2426.72|34
1622365380000|2021-05-30 09:03:00|2441.56|2428.56|2439.75|2426.75|2441.6|2428.6|2439.08|2426.08|36
1622365390000|2021-05-30 09:03:10|2440.13|2427.13|2439.65|2426.65|2440.4|2427.4|2438.57|2425.57|36
1622365400000|2021-05-30 09:03:20|2439.82|2426.82|2440.48|2427.48|2440.78|2427.78|2439.14|2426.14|34
1622365410000|2021-05-30 09:03:30|2440.44|2427.44|2440.74|2427.74|2440.89|2427.89|2439.39|2426.39|35
1622365420000|2021-05-30 09:03:40|2440.41|2427.41|2440.78|2427.78|2440.92|2427.92|2440.05|2427.05|35
1622365430000|2021-05-30 09:03:50|2441.14|2428.14|2440.72|2427.72|2441.17|2428.17|2440.72|2427.72|37
1622365440000|2021-05-30 09:04:00|2440.01|2427.01|2440.84|2427.84|2441.25|2428.25|2439.95|2426.95|34
1622365450000|2021-05-30 09:04:10|2440.62|2427.62|2439.58|2426.58|2441.37|2428.37|2439.58|2426.58|36
1622365460000|2021-05-30 09:04:20|2439.37|2426.37|2439.99|2426.99|2440.3|2427.3|2438.96|2425.96|27
1622365470000|2021-05-30 09:04:30|2439.6|2426.6|2436.7|2423.7|2439.6|2426.6|2436.64|2423.64|34
1622365480000|2021-05-30 09:04:40|2436.62|2423.62|2438.24|2425.24|2438.47|2425.47|2436.61|2423.61|35
1622365490000|2021-05-30 09:04:50|2437.85|2424.85|2437.37|2424.37|2437.85|2424.85|2437.09|2424.09|37
1622365500000|2021-05-30 09:05:00|2437.35|2424.35|2436.1|2423.1|2437.39|2424.39|2435.56|2422.56|34
1622365510000|2021-05-30 09:05:10|2436.55|2423.55|2435.65|2422.65|2436.89|2423.89|2435.45|2422.45|34
1622365520000|2021-05-30 09:05:20|2435.66|2422.66|2436.23|2423.23|2437.33|2424.33|2435.62|2422.62|37
1622365530000|2021-05-30 09:05:30|2436.45|2423.45|2437.28|2424.28|2438.5|2425.5|2436.45|2423.45|30
1622365540000|2021-05-30 09:05:40|2437.27|2424.27|2437.63|2424.63|2438.03|2425.03|2435.4|2422.4|35
1622365550000|2021-05-30 09:05:50|2437.6|2424.6|2438.99|2425.99|2439.43|2426.43|2437.6|2424.6|35
1622365560000|2021-05-30 09:06:00|2438.98|2425.98|2441.06|2428.06|2441.44|2428.44|2438.87|2425.87|28
1622365570000|2021-05-30 09:06:10|2441.21|2428.21|2441.06|2428.06|2441.41|2428.41|2440.66|2427.66|34
1622365580000|2021-05-30 09:06:20|2441.07|2428.07|2441.89|2428.89|2442.05|2429.05|2440.74|2427.74|35
1622365590000|2021-05-30 09:06:30|2442.15|2429.15|2441.38|2428.38|2442.66|2429.66|2441.38|2428.38|38
1622365600000|2021-05-30 09:06:40|2441.74|2428.74|2443.65|2430.65|2443.93|2430.93|2441.31|2428.31|35
1622365610000|2021-05-30 09:06:50|2443.77|2430.77|2445.43|2432.43|2445.47|2432.47|2443.77|2430.77|39
1622365620000|2021-05-30 09:07:00|2445.44|2432.44|2444.67|2431.67|2446.14|2433.14|2444.67|2431.67|39
1622365630000|2021-05-30 09:07:10|2444.06|2431.06|2443.49|2430.49|2444.06|2431.06|2442.97|2429.97|38
1622365640000|2021-05-30 09:07:20|2443.61|2430.61|2445.67|2432.67|2445.77|2432.77|2443.55|2430.55|37
1622365650000|2021-05-30 09:07:30|2445.66|2432.66|2445.65|2432.65|2445.89|2432.89|2445.42|2432.42|30
1622365660000|2021-05-30 09:07:40|2445.72|2432.72|2445.59|2432.59|2445.83|2432.83|2445.55|2432.55|27
1622365670000|2021-05-30 09:07:50|2445.61|2432.61|2445.53|2432.53|2445.97|2432.97|2445.36|2432.36|29
1622365680000|2021-05-30 09:08:00|2445.66|2432.66|2445.71|2432.71|2445.98|2432.98|2445.63|2432.63|32
1622365690000|2021-05-30 09:08:10|2445.73|2432.73|2445.58|2432.58|2446.28|2433.28|2445.53|2432.53|34
1622365700000|2021-05-30 09:08:20|2444.77|2431.77|2445.87|2432.87|2445.98|2432.98|2444.46|2431.46|36
1622365710000|2021-05-30 09:08:30|2445.99|2432.99|2445.22|2432.22|2446.09|2433.09|2445.05|2432.05|37
1622365720000|2021-05-30 09:08:40|2445.42|2432.42|2445.93|2432.93|2446.39|2433.39|2445.34|2432.34|34
1622365730000|2021-05-30 09:08:50|2445.97|2432.97|2445.94|2432.94|2446.01|2433.01|2445.9|2432.9|30
1622365740000|2021-05-30 09:09:00|2445.99|2432.99|2445.86|2432.86|2446.1|2433.1|2445.67|2432.67|27
1622365750000|2021-05-30 09:09:10|2445.87|2432.87|2446.28|2433.28|2446.39|2433.39|2445.83|2432.83|31
1622365760000|2021-05-30 09:09:20|2446.12|2433.12|2446.25|2433.25|2446.55|2433.55|2446.12|2433.12|24
1622365770000|2021-05-30 09:09:30|2446.17|2433.17|2446.26|2433.26|2446.79|2433.79|2445.89|2432.89|38
1622365780000|2021-05-30 09:09:40|2446.39|2433.39|2447.52|2434.52|2447.54|2434.54|2446.37|2433.37|28
1622365790000|2021-05-30 09:09:50|2447.51|2434.51|2447.19|2434.19|2448.08|2435.08|2447.07|2434.07|38
1622365800000|2021-05-30 09:10:00|2447.12|2434.12|2448.4|2435.4|2448.52|2435.52|2447.11|2434.11|36
1622365810000|2021-05-30 09:10:10|2448.23|2435.23|2447.15|2434.15|2448.47|2435.47|2447.12|2434.12|36
1622365820000|2021-05-30 09:10:20|2447.34|2434.34|2446.16|2433.16|2447.67|2434.67|2446.16|2433.16|36
1622365830000|2021-05-30 09:10:30|2445.32|2432.32|2445.31|2432.31|2446.4|2433.4|2445.11|2432.11|32
1622365840000|2021-05-30 09:10:40|2445.35|2432.35|2446.56|2433.56|2446.87|2433.87|2445.35|2432.35|34
1622365850000|2021-05-30 09:10:50|2446.03|2433.03|2445.18|2432.18|2446.52|2433.52|2444.82|2431.82|35
1622365860000|2021-05-30 09:11:00|2445.04|2432.04|2444.85|2431.85|2445.35|2432.35|2444.85|2431.85|34
1622365870000|2021-05-30 09:11:10|2445|2432|2443.75|2430.75|2445|2432|2443.57|2430.57|25
1622365880000|2021-05-30 09:11:20|2443.46|2430.46|2443.92|2430.92|2444.75|2431.75|2443.38|2430.38|37
1622365890000|2021-05-30 09:11:30|2443.76|2430.76|2442.98|2429.98|2444.07|2431.07|2442.98|2429.98|36
1622365900000|2021-05-30 09:11:40|2442.97|2429.97|2443|2430|2443.18|2430.18|2441.79|2428.79|35
1622365910000|2021-05-30 09:11:50|2443.02|2430.02|2443.23|2430.23|2444.29|2431.29|2442.84|2429.84|36
1622365920000|2021-05-30 09:12:00|2443.29|2430.29|2443.05|2430.05|2443.78|2430.78|2443.05|2430.05|35
1622365930000|2021-05-30 09:12:10|2443.19|2430.19|2441.92|2428.92|2443.29|2430.29|2441.72|2428.72|34
1622365940000|2021-05-30 09:12:20|2441.97|2428.97|2442.15|2429.15|2442.7|2429.7|2441.93|2428.93|35
1622365950000|2021-05-30 09:12:30|2442.19|2429.19|2440.27|2427.27|2442.48|2429.48|2440.16|2427.16|34
1622365960000|2021-05-30 09:12:40|2440.16|2427.16|2439.06|2426.06|2440.34|2427.34|2438.72|2425.72|34
1622365970000|2021-05-30 09:12:50|2438.61|2425.61|2437.86|2424.86|2439.67|2426.67|2437.86|2424.86|34
1622365980000|2021-05-30 09:13:00|2437.84|2424.84|2436.8|2423.8|2437.84|2424.84|2436.8|2423.8|30
1622365990000|2021-05-30 09:13:10|2436.44|2423.44|2434.67|2421.67|2436.47|2423.47|2434.53|2421.53|33
1622366000000|2021-05-30 09:13:20|2434.8|2421.8|2434.46|2421.46|2435.01|2422.01|2433.69|2420.69|31
1622366010000|2021-05-30 09:13:30|2434.76|2421.76|2434.97|2421.97|2436.12|2423.12|2434.21|2421.21|36
1622366020000|2021-05-30 09:13:40|2434.92|2421.92|2434.32|2421.32|2435.02|2422.02|2434.1|2421.1|32
1622366030000|2021-05-30 09:13:50|2434.34|2421.34|2434.59|2421.59|2434.61|2421.61|2434.15|2421.15|31
1622366040000|2021-05-30 09:14:00|2434.81|2421.81|2437.11|2424.11|2438.29|2425.29|2434.81|2421.81|39
1622366050000|2021-05-30 09:14:10|2436.89|2423.89|2438.16|2425.16|2438.5|2425.5|2435.76|2422.76|37
1622366060000|2021-05-30 09:14:20|2438.21|2425.21|2437.62|2424.62|2439.99|2426.99|2437.62|2424.62|36
1622366070000|2021-05-30 09:14:30|2437.26|2424.26|2436.01|2423.01|2437.83|2424.83|2435.99|2422.99|31
1622366080000|2021-05-30 09:14:40|2436.02|2423.02|2436.87|2423.87|2436.88|2423.88|2435.29|2422.29|35
1622366090000|2021-05-30 09:14:50|2436.84|2423.84|2436.45|2423.45|2436.93|2423.93|2436.27|2423.27|27
1622366100000|2021-05-30 09:15:00|2436.49|2423.49|2437.3|2424.3|2437.79|2424.79|2436.46|2423.46|34
1622366110000|2021-05-30 09:15:10|2436.93|2423.93|2434.71|2421.71|2436.93|2423.93|2434.6|2421.6|31
1622366120000|2021-05-30 09:15:20|2434.51|2421.51|2432.31|2419.31|2434.51|2421.51|2432.28|2419.28|35
1622366130000|2021-05-30 09:15:30|2432.54|2419.54|2432.08|2419.08|2433.09|2420.09|2431.87|2418.87|38
1622366140000|2021-05-30 09:15:40|2431.89|2418.89|2432.27|2419.27|2432.59|2419.59|2431.73|2418.73|35
1622366150000|2021-05-30 09:15:50|2432.31|2419.31|2433.13|2420.13|2434.52|2421.52|2432.31|2419.31|35
1622366160000|2021-05-30 09:16:00|2433.07|2420.07|2434.18|2421.18|2434.62|2421.62|2432.96|2419.96|35
1622366170000|2021-05-30 09:16:10|2434.14|2421.14|2431.74|2418.74|2434.14|2421.14|2431.72|2418.72|37
1622366180000|2021-05-30 09:16:20|2431.79|2418.79|2431.8|2418.8|2431.9|2418.9|2431.1|2418.1|34
1622366190000|2021-05-30 09:16:30|2431.65|2418.65|2430.62|2417.62|2431.73|2418.73|2429.95|2416.95|38
1622366200000|2021-05-30 09:16:40|2430.56|2417.56|2428.51|2415.51|2430.59|2417.59|2428.38|2415.38|33
1622366210000|2021-05-30 09:16:50|2428.91|2415.91|2428.88|2415.88|2429.9|2416.9|2428.69|2415.69|36
1622366220000|2021-05-30 09:17:00|2428.96|2415.96|2430.11|2417.11|2430.11|2417.11|2428.78|2415.78|39
1622366230000|2021-05-30 09:17:10|2430.31|2417.31|2427.77|2414.77|2430.68|2417.68|2427.57|2414.57|33
1622366240000|2021-05-30 09:17:20|2427.51|2414.51|2428.68|2415.68|2428.68|2415.68|2427.38|2414.38|39
1622366250000|2021-05-30 09:17:30|2428.92|2415.92|2429.22|2416.22|2430.73|2417.73|2428.92|2415.92|40
1622366260000|2021-05-30 09:17:40|2429.3|2416.3|2430.05|2417.05|2430.16|2417.16|2429.17|2416.17|34
1622366270000|2021-05-30 09:17:50|2429.97|2416.97|2432.24|2419.24|2432.24|2419.24|2429.97|2416.97|35
1622366280000|2021-05-30 09:18:00|2432.34|2419.34|2433.72|2420.72|2433.91|2420.91|2432.34|2419.34|36
1622366290000|2021-05-30 09:18:10|2433.93|2420.93|2434.31|2421.31|2435.9|2422.9|2433.48|2420.48|39
1622366300000|2021-05-30 09:18:20|2434.54|2421.54|2435.35|2422.35|2435.91|2422.91|2434.41|2421.41|34
1622366310000|2021-05-30 09:18:30|2434.46|2421.46|2435.6|2422.6|2435.6|2422.6|2434.13|2421.13|38
1622366320000|2021-05-30 09:18:40|2435.49|2422.49|2439.48|2426.48|2439.48|2426.48|2435.49|2422.49|35
1622366330000|2021-05-30 09:18:50|2439.33|2426.33|2438.17|2425.17|2439.38|2426.38|2437.57|2424.57|32
1622366340000|2021-05-30 09:19:00|2438.14|2425.14|2440.83|2427.83|2440.86|2427.86|2438.14|2425.14|34
1622366350000|2021-05-30 09:19:10|2440.85|2427.85|2440.47|2427.47|2440.93|2427.93|2439.86|2426.86|32
1622366360000|2021-05-30 09:19:20|2440.53|2427.53|2439.82|2426.82|2440.82|2427.82|2439.68|2426.68|30
1622366370000|2021-05-30 09:19:30|2439.83|2426.83|2438.66|2425.66|2440.35|2427.35|2438.66|2425.66|37
1622366380000|2021-05-30 09:19:40|2438.65|2425.65|2440.6|2427.6|2440.6|2427.6|2438.6|2425.6|37
1622366390000|2021-05-30 09:19:50|2440.72|2427.72|2439.06|2426.06|2441.1|2428.1|2438.83|2425.83|36
1622366400000|2021-05-30 09:20:00|2439.09|2426.09|2440.87|2427.87|2440.87|2427.87|2438.97|2425.97|37
1622366410000|2021-05-30 09:20:10|2440.97|2427.97|2438.77|2425.77|2440.97|2427.97|2438.77|2425.77|36
1622366420000|2021-05-30 09:20:20|2438.58|2425.58|2439.69|2426.69|2440.67|2427.67|2438.52|2425.52|40
1622366430000|2021-05-30 09:20:30|2439.4|2426.4|2438.51|2425.51|2440.08|2427.08|2438.51|2425.51|38
1622366440000|2021-05-30 09:20:40|2438.54|2425.54|2438.46|2425.46|2438.58|2425.58|2436.49|2423.49|39
1622366450000|2021-05-30 09:20:50|2438.68|2425.68|2436.49|2423.49|2438.69|2425.69|2436.46|2423.46|35
1622366460000|2021-05-30 09:21:00|2436.59|2423.59|2436.98|2423.98|2438.56|2425.56|2436.59|2423.59|34
1622366470000|2021-05-30 09:21:10|2437.15|2424.15|2436.66|2423.66|2437.6|2424.6|2436.66|2423.66|32
1622366480000|2021-05-30 09:21:20|2436.36|2423.36|2435.52|2422.52|2436.36|2423.36|2434.84|2421.84|35
1622366490000|2021-05-30 09:21:30|2435.54|2422.54|2435.89|2422.89|2437.27|2424.27|2435.54|2422.54|34
1622366500000|2021-05-30 09:21:40|2435.88|2422.88|2434.65|2421.65|2435.91|2422.91|2434.57|2421.57|36
1622366510000|2021-05-30 09:21:50|2434.64|2421.64|2434.54|2421.54|2434.76|2421.76|2434.48|2421.48|28
1622366520000|2021-05-30 09:22:00|2434.55|2421.55|2436.25|2423.25|2436.5|2423.5|2434.55|2421.55|34
1622366530000|2021-05-30 09:22:10|2436.33|2423.33|2434.66|2421.66|2436.33|2423.33|2434.58|2421.58|38
1622366540000|2021-05-30 09:22:20|2434.64|2421.64|2435.59|2422.59|2437.47|2424.47|2434.64|2421.64|38
1622366550000|2021-05-30 09:22:30|2435.57|2422.57|2435.04|2422.04|2436.99|2423.99|2435.02|2422.02|34
1622366560000|2021-05-30 09:22:40|2435.03|2422.03|2435.4|2422.4|2435.52|2422.52|2434.99|2421.99|33
1622366570000|2021-05-30 09:22:50|2435.99|2422.99|2436.13|2423.13|2436.71|2423.71|2435.95|2422.95|33
1622366580000|2021-05-30 09:23:00|2436.2|2423.2|2436.92|2423.92|2437.56|2424.56|2436.17|2423.17|31
1622366590000|2021-05-30 09:23:10|2436.94|2423.94|2436.21|2423.21|2436.97|2423.97|2436.08|2423.08|27
1622366600000|2021-05-30 09:23:20|2436.29|2423.29|2436.94|2423.94|2437.2|2424.2|2435.85|2422.85|35
1622366610000|2021-05-30 09:23:30|2436.74|2423.74|2439.33|2426.33|2439.33|2426.33|2436.15|2423.15|34
1622366620000|2021-05-30 09:23:40|2439.32|2426.32|2437.7|2424.7|2439.48|2426.48|2436.88|2423.88|36
1622366630000|2021-05-30 09:23:50|2437.87|2424.87|2437.34|2424.34|2438.05|2425.05|2436.69|2423.69|38
1622366640000|2021-05-30 09:24:00|2437.42|2424.42|2437.06|2424.06|2438.55|2425.55|2436.87|2423.87|35
1622366650000|2021-05-30 09:24:10|2437.04|2424.04|2435.09|2422.09|2437.07|2424.07|2434.92|2421.92|37
1622366660000|2021-05-30 09:24:20|2435.03|2422.03|2434.48|2421.48|2435.77|2422.77|2434.39|2421.39|37
1622366670000|2021-05-30 09:24:30|2434.5|2421.5|2433.57|2420.57|2434.83|2421.83|2433.57|2420.57|33
1622366680000|2021-05-30 09:24:40|2433.51|2420.51|2432.67|2419.67|2434.51|2421.51|2432.52|2419.52|37
1622366690000|2021-05-30 09:24:50|2432.73|2419.73|2434.12|2421.12|2434.12|2421.12|2432.73|2419.73|30
1622366700000|2021-05-30 09:25:00|2434.17|2421.17|2433.29|2420.29|2434.73|2421.73|2433.21|2420.21|27
1622366710000|2021-05-30 09:25:10|2433|2420|2431.47|2418.47|2433|2420|2431.47|2418.47|27
1622366720000|2021-05-30 09:25:20|2431.12|2418.12|2431.55|2418.55|2431.65|2418.65|2430.75|2417.75|27
1622366730000|2021-05-30 09:25:30|2431.52|2418.52|2432.65|2419.65|2432.75|2419.75|2431.29|2418.29|32
1622366740000|2021-05-30 09:25:40|2432.86|2419.86|2431.01|2418.01|2432.99|2419.99|2430.92|2417.92|33
1622366750000|2021-05-30 09:25:50|2431.13|2418.13|2430.47|2417.47|2431.2|2418.2|2430.4|2417.4|32
1622366760000|2021-05-30 09:26:00|2430.46|2417.46|2430.9|2417.9|2430.93|2417.93|2430.32|2417.32|28
1622366770000|2021-05-30 09:26:10|2430.97|2417.97|2430.73|2417.73|2432.73|2419.73|2430.71|2417.71|39
1622366780000|2021-05-30 09:26:20|2430.74|2417.74|2430.49|2417.49|2430.8|2417.8|2430.19|2417.19|37
1622366790000|2021-05-30 09:26:30|2430.57|2417.57|2431.15|2418.15|2431.85|2418.85|2430.52|2417.52|37
1622366800000|2021-05-30 09:26:40|2430.81|2417.81|2432.09|2419.09|2432.09|2419.09|2430.42|2417.42|39
1622366810000|2021-05-30 09:26:50|2431.94|2418.94|2432.21|2419.21|2432.29|2419.29|2431.85|2418.85|31
1622366820000|2021-05-30 09:27:00|2432.26|2419.26|2432.22|2419.22|2432.34|2419.34|2431.45|2418.45|35
1622366830000|2021-05-30 09:27:10|2432.23|2419.23|2432.73|2419.73|2432.78|2419.78|2431.99|2418.99|22
1622366840000|2021-05-30 09:27:20|2432.74|2419.74|2434.36|2421.36|2434.36|2421.36|2432.39|2419.39|36
1622366850000|2021-05-30 09:27:30|2434.35|2421.35|2432.36|2419.36|2434.35|2421.35|2432.36|2419.36|34
1622366860000|2021-05-30 09:27:40|2431.99|2418.99|2434|2421|2434.02|2421.02|2431.79|2418.79|38
1622366870000|2021-05-30 09:27:50|2434.29|2421.29|2434.69|2421.69|2435.56|2422.56|2434.29|2421.29|36
1622366880000|2021-05-30 09:28:00|2434.6|2421.6|2434.95|2421.95|2435.89|2422.89|2434.56|2421.56|37
1622366890000|2021-05-30 09:28:10|2435.22|2422.22|2434.97|2421.97|2435.32|2422.32|2434.81|2421.81|33
1622366900000|2021-05-30 09:28:20|2435.04|2422.04|2434.28|2421.28|2435.73|2422.73|2433.63|2420.63|33
1622366910000|2021-05-30 09:28:30|2434.32|2421.32|2435.55|2422.55|2435.91|2422.91|2434.32|2421.32|29
1622366920000|2021-05-30 09:28:40|2435.48|2422.48|2432.65|2419.65|2435.48|2422.48|2432.59|2419.59|34
1622366930000|2021-05-30 09:28:50|2432.69|2419.69|2434.01|2421.01|2434.33|2421.33|2432.69|2419.69|33
1622366940000|2021-05-30 09:29:00|2434.37|2421.37|2433.59|2420.59|2435.15|2422.15|2433.59|2420.59|30
1622366950000|2021-05-30 09:29:10|2433.57|2420.57|2432.51|2419.51|2434.08|2421.08|2432.46|2419.46|30
1622366960000|2021-05-30 09:29:20|2432.46|2419.46|2431.96|2418.96|2432.65|2419.65|2431.53|2418.53|30
1622366970000|2021-05-30 09:29:30|2431.95|2418.95|2433.68|2420.68|2433.68|2420.68|2431.95|2418.95|32
1622366980000|2021-05-30 09:29:40|2433.63|2420.63|2434.12|2421.12|2434.28|2421.28|2433.63|2420.63|32
1622366990000|2021-05-30 09:29:50|2434.14|2421.14|2434.48|2421.48|2434.48|2421.48|2433.23|2420.23|30
1622367000000|2021-05-30 09:30:00|2434.49|2421.49|2431.78|2418.78|2434.67|2421.67|2431.78|2418.78|33
1622367010000|2021-05-30 09:30:10|2431.86|2418.86|2430.39|2417.39|2431.93|2418.93|2430.3|2417.3|32
1622367020000|2021-05-30 09:30:20|2430.35|2417.35|2429.79|2416.79|2431.52|2418.52|2429.66|2416.66|36
1622367030000|2021-05-30 09:30:30|2430.08|2417.08|2430.75|2417.75|2431.32|2418.32|2429.87|2416.87|37
1622367040000|2021-05-30 09:30:40|2430.07|2417.07|2429.67|2416.67|2431.21|2418.21|2429.56|2416.56|40
1622367050000|2021-05-30 09:30:50|2429.7|2416.7|2429.66|2416.66|2430.31|2417.31|2429.65|2416.65|37
1622367060000|2021-05-30 09:31:00|2429.81|2416.81|2430.04|2417.04|2430.43|2417.43|2429.52|2416.52|36
1622367070000|2021-05-30 09:31:10|2430.27|2417.27|2428.92|2415.92|2430.27|2417.27|2428.92|2415.92|39
1622367080000|2021-05-30 09:31:20|2428.98|2415.98|2428.33|2415.33|2429.03|2416.03|2428.33|2415.33|29
1622367090000|2021-05-30 09:31:30|2428.3|2415.3|2427.07|2414.07|2428.54|2415.54|2426.59|2413.59|37
1622367100000|2021-05-30 09:31:40|2426.92|2413.92|2427.55|2414.55|2427.65|2414.65|2426.7|2413.7|36
1622367110000|2021-05-30 09:31:50|2427.56|2414.56|2428.8|2415.8|2428.97|2415.97|2427.55|2414.55|31
1622367120000|2021-05-30 09:32:00|2428.79|2415.79|2430.3|2417.3|2430.5|2417.5|2428.68|2415.68|37
1622367130000|2021-05-30 09:32:10|2430.29|2417.29|2427.79|2414.79|2430.29|2417.29|2427.69|2414.69|38
1622367140000|2021-05-30 09:32:20|2427.7|2414.7|2427.67|2414.67|2428.17|2415.17|2427.65|2414.65|29
1622367150000|2021-05-30 09:32:30|2428.2|2415.2|2428.97|2415.97|2429.1|2416.1|2428.02|2415.02|31
1622367160000|2021-05-30 09:32:40|2428.93|2415.93|2429.82|2416.82|2430.72|2417.72|2428.93|2415.93|31
1622367170000|2021-05-30 09:32:50|2429.59|2416.59|2428.55|2415.55|2429.59|2416.59|2428.55|2415.55|28
1622367180000|2021-05-30 09:33:00|2428.57|2415.57|2427.36|2414.36|2428.57|2415.57|2426.69|2413.69|32
1622367190000|2021-05-30 09:33:10|2427.38|2414.38|2425.69|2412.69|2427.51|2414.51|2425.46|2412.46|38
1622367200000|2021-05-30 09:33:20|2425.66|2412.66|2424.97|2411.97|2425.66|2412.66|2424.1|2411.1|36
1622367210000|2021-05-30 09:33:30|2424.79|2411.79|2423.67|2410.67|2424.79|2411.79|2423.43|2410.43|39
1622367220000|2021-05-30 09:33:40|2423.77|2410.77|2423.64|2410.64|2424.61|2411.61|2423.63|2410.63|39
1622367230000|2021-05-30 09:33:50|2423.61|2410.61|2424.24|2411.24|2424.52|2411.52|2423.49|2410.49|37
1622367240000|2021-05-30 09:34:00|2424.18|2411.18|2424.37|2411.37|2424.56|2411.56|2423.48|2410.48|37
1622367250000|2021-05-30 09:34:10|2424.27|2411.27|2424.12|2411.12|2424.36|2411.36|2423.73|2410.73|32
1622367260000|2021-05-30 09:34:20|2424.16|2411.16|2423.75|2410.75|2424.16|2411.16|2423.46|2410.46|17
1622367270000|2021-05-30 09:34:30|2423.83|2410.83|2426.41|2413.41|2426.74|2413.74|2423.65|2410.65|32
1622367280000|2021-05-30 09:34:40|2426.3|2413.3|2426.56|2413.56|2427.58|2414.58|2425.64|2412.64|39
1622367290000|2021-05-30 09:34:50|2426.63|2413.63|2427.35|2414.35|2427.47|2414.47|2425.68|2412.68|33
1622367300000|2021-05-30 09:35:00|2427.33|2414.33|2425.07|2412.07|2427.39|2414.39|2424.02|2411.02|34
1622367310000|2021-05-30 09:35:10|2425.24|2412.24|2425.39|2412.39|2426.23|2413.23|2425.08|2412.08|34
1622367320000|2021-05-30 09:35:20|2425.42|2412.42|2426.95|2413.95|2426.95|2413.95|2425.37|2412.37|36
1622367330000|2021-05-30 09:35:30|2427.54|2414.54|2426.94|2413.94|2428.13|2415.13|2426.94|2413.94|29
1622367340000|2021-05-30 09:35:40|2426.68|2413.68|2426.26|2413.26|2426.88|2413.88|2425.92|2412.92|33
1622367350000|2021-05-30 09:35:50|2426.13|2413.13|2425.63|2412.63|2426.24|2413.24|2425.63|2412.63|34
1622367360000|2021-05-30 09:36:00|2425.22|2412.22|2426.17|2413.17|2427.15|2414.15|2425.2|2412.2|36
1622367370000|2021-05-30 09:36:10|2426.31|2413.31|2426.88|2413.88|2426.96|2413.96|2426.3|2413.3|31
1622367380000|2021-05-30 09:36:20|2426.87|2413.87|2426.92|2413.92|2427.43|2414.43|2426.64|2413.64|32
1622367390000|2021-05-30 09:36:30|2427|2414|2426.3|2413.3|2427.41|2414.41|2426.18|2413.18|33
1622367400000|2021-05-30 09:36:40|2426.43|2413.43|2424.64|2411.64|2426.43|2413.43|2424.5|2411.5|36
1622367410000|2021-05-30 09:36:50|2424.54|2411.54|2424.72|2411.72|2424.87|2411.87|2424.51|2411.51|32
1622367420000|2021-05-30 09:37:00|2424.71|2411.71|2425.17|2412.17|2425.68|2412.68|2424.59|2411.59|27
1622367430000|2021-05-30 09:37:10|2425.18|2412.18|2423.87|2410.87|2425.41|2412.41|2423.87|2410.87|37
1622367440000|2021-05-30 09:37:20|2423.86|2410.86|2422.42|2409.42|2423.96|2410.96|2421.93|2408.93|35
1622367450000|2021-05-30 09:37:30|2422.41|2409.41|2419.34|2406.34|2422.41|2409.41|2419.24|2406.24|37
1622367460000|2021-05-30 09:37:40|2419.44|2406.44|2417.76|2404.76|2419.53|2406.53|2417.65|2404.65|38
1622367470000|2021-05-30 09:37:50|2417.75|2404.75|2418.4|2405.4|2419.71|2406.71|2417.75|2404.75|37
1622367480000|2021-05-30 09:38:00|2418.39|2405.39|2420.47|2407.47|2421.42|2408.42|2418.38|2405.38|38
1622367490000|2021-05-30 09:38:10|2420.25|2407.25|2418.12|2405.12|2420.55|2407.55|2418.12|2405.12|36
1622367500000|2021-05-30 09:38:20|2417.98|2404.98|2417.61|2404.61|2418.35|2405.35|2416.16|2403.16|40
1622367510000|2021-05-30 09:38:30|2417.84|2404.84|2416.42|2403.42|2418.11|2405.11|2416.42|2403.42|39
1622367520000|2021-05-30 09:38:40|2416.69|2403.69|2416.09|2403.09|2416.69|2403.69|2415.45|2402.45|36
1622367530000|2021-05-30 09:38:50|2416.16|2403.16|2416.46|2403.46|2417.81|2404.81|2415.89|2402.89|34
1622367540000|2021-05-30 09:39:00|2416.75|2403.75|2420.68|2407.68|2421.08|2408.08|2416.75|2403.75|38
1622367550000|2021-05-30 09:39:10|2420.65|2407.65|2419.43|2406.43|2420.65|2407.65|2419.39|2406.39|36
1622367560000|2021-05-30 09:39:20|2419.54|2406.54|2421.29|2408.29|2421.29|2408.29|2419.54|2406.54|31
1622367570000|2021-05-30 09:39:30|2421.22|2408.22|2421.01|2408.01|2421.38|2408.38|2420.29|2407.29|33
1622367580000|2021-05-30 09:39:40|2421.15|2408.15|2420.15|2407.15|2422.12|2409.12|2420.15|2407.15|34
1622367590000|2021-05-30 09:39:50|2420.14|2407.14|2420.59|2407.59|2421.21|2408.21|2419.85|2406.85|37
1622367600000|2021-05-30 09:40:00|2420.56|2407.56|2422.89|2409.89|2422.89|2409.89|2420.01|2407.01|35
1622367610000|2021-05-30 09:40:10|2422.91|2409.91|2423.35|2410.35|2423.75|2410.75|2422.65|2409.65|32
1622367620000|2021-05-30 09:40:20|2424.9|2411.9|2424.99|2411.99|2425.87|2412.87|2424.41|2411.41|31
1622367630000|2021-05-30 09:40:30|2425.31|2412.31|2424.45|2411.45|2426.34|2413.34|2424.43|2411.43|35
1622367640000|2021-05-30 09:40:40|2424.43|2411.43|2426.02|2413.02|2426.22|2413.22|2424.41|2411.41|33
1622367650000|2021-05-30 09:40:50|2425.94|2412.94|2425.08|2412.08|2426.24|2413.24|2425.02|2412.02|19
1622367660000|2021-05-30 09:41:00|2425.16|2412.16|2426.35|2413.35|2426.97|2413.97|2424.74|2411.74|34
1622367670000|2021-05-30 09:41:10|2426.41|2413.41|2425.83|2412.83|2426.72|2413.72|2425.83|2412.83|27
1622367680000|2021-05-30 09:41:20|2425.89|2412.89|2427.21|2414.21|2427.21|2414.21|2425.83|2412.83|31
1622367690000|2021-05-30 09:41:30|2427.28|2414.28|2426.8|2413.8|2427.47|2414.47|2426.8|2413.8|35
1622367700000|2021-05-30 09:41:40|2426.81|2413.81|2427.38|2414.38|2427.38|2414.38|2426.16|2413.16|29
1622367710000|2021-05-30 09:41:50|2427.41|2414.41|2428.54|2415.54|2428.79|2415.79|2427.41|2414.41|33
1622367720000|2021-05-30 09:42:00|2428.73|2415.73|2428.55|2415.55|2429.31|2416.31|2428.36|2415.36|34
1622367730000|2021-05-30 09:42:10|2428.53|2415.53|2426.93|2413.93|2428.53|2415.53|2426.27|2413.27|34
1622367740000|2021-05-30 09:42:20|2427.02|2414.02|2428.03|2415.03|2428.06|2415.06|2426.71|2413.71|36
1622367750000|2021-05-30 09:42:30|2428.07|2415.07|2427.82|2414.82|2428.44|2415.44|2427.78|2414.78|36
1622367760000|2021-05-30 09:42:40|2428.05|2415.05|2427.66|2414.66|2428.05|2415.05|2427.42|2414.42|31
1622367770000|2021-05-30 09:42:50|2427.71|2414.71|2427.55|2414.55|2428.81|2415.81|2427.54|2414.54|38
1622367780000|2021-05-30 09:43:00|2427.35|2414.35|2427.33|2414.33|2427.59|2414.59|2427.14|2414.14|26
1622367790000|2021-05-30 09:43:10|2427.36|2414.36|2427.36|2414.36|2427.44|2414.44|2427.2|2414.2|22
1622367800000|2021-05-30 09:43:20|2427.45|2414.45|2427.94|2414.94|2428.36|2415.36|2427.32|2414.32|29
1622367810000|2021-05-30 09:43:30|2427.88|2414.88|2427.78|2414.78|2427.98|2414.98|2427.39|2414.39|26
1622367820000|2021-05-30 09:43:40|2427.83|2414.83|2428.03|2415.03|2428.05|2415.05|2427.68|2414.68|20
1622367830000|2021-05-30 09:43:50|2428.07|2415.07|2428.02|2415.02|2428.38|2415.38|2428.02|2415.02|18
1622367840000|2021-05-30 09:44:00|2428.18|2415.18|2429.77|2416.77|2429.93|2416.93|2428.18|2415.18|34
1622367850000|2021-05-30 09:44:10|2429.68|2416.68|2429.11|2416.11|2429.72|2416.72|2428.11|2415.11|30
1622367860000|2021-05-30 09:44:20|2429.12|2416.12|2429.77|2416.77|2430.38|2417.38|2429.12|2416.12|33
1622367870000|2021-05-30 09:44:30|2429.91|2416.91|2430.56|2417.56|2430.56|2417.56|2429.91|2416.91|28
1622367880000|2021-05-30 09:44:40|2430.58|2417.58|2429.92|2416.92|2430.66|2417.66|2429.65|2416.65|34
1622367890000|2021-05-30 09:44:50|2430.08|2417.08|2430.35|2417.35|2430.4|2417.4|2429.42|2416.42|33
1622367900000|2021-05-30 09:45:00|2430.37|2417.37|2429.46|2416.46|2430.73|2417.73|2429.37|2416.37|35
1622367910000|2021-05-30 09:45:10|2429.52|2416.52|2429.43|2416.43|2430.05|2417.05|2429.38|2416.38|23
1622367920000|2021-05-30 09:45:20|2429.45|2416.45|2429.62|2416.62|2430.33|2417.33|2429.45|2416.45|33
1622367930000|2021-05-30 09:45:30|2429.75|2416.75|2429.14|2416.14|2429.94|2416.94|2429.09|2416.09|31
1622367940000|2021-05-30 09:45:40|2429.33|2416.33|2429.51|2416.51|2429.74|2416.74|2429.25|2416.25|28
1622367950000|2021-05-30 09:45:50|2429.53|2416.53|2429.52|2416.52|2429.66|2416.66|2429.34|2416.34|35
1622367960000|2021-05-30 09:46:00|2429.45|2416.45|2430.11|2417.11|2430.81|2417.81|2429.45|2416.45|33
1622367970000|2021-05-30 09:46:10|2430.12|2417.12|2430.61|2417.61|2431.08|2418.08|2429.71|2416.71|30
1622367980000|2021-05-30 09:46:20|2430.6|2417.6|2431.18|2418.18|2431.37|2418.37|2430.59|2417.59|35
1622367990000|2021-05-30 09:46:30|2431.17|2418.17|2432.87|2419.87|2433.12|2420.12|2431.17|2418.17|29
1622368000000|2021-05-30 09:46:40|2432.89|2419.89|2432.38|2419.38|2433.19|2420.19|2431.92|2418.92|36
1622368010000|2021-05-30 09:46:50|2432.41|2419.41|2432.62|2419.62|2432.7|2419.7|2432.41|2419.41|26
1622368020000|2021-05-30 09:47:00|2432.61|2419.61|2432.19|2419.19|2432.61|2419.61|2431.51|2418.51|34
1622368030000|2021-05-30 09:47:10|2432.22|2419.22|2432.62|2419.62|2432.75|2419.75|2432.22|2419.22|28
1622368040000|2021-05-30 09:47:20|2432.63|2419.63|2432.58|2419.58|2432.87|2419.87|2432.24|2419.24|27
1622368050000|2021-05-30 09:47:30|2432.66|2419.66|2433.39|2420.39|2433.39|2420.39|2432.27|2419.27|28
1622368060000|2021-05-30 09:47:40|2433.4|2420.4|2433.93|2420.93|2434.24|2421.24|2432.94|2419.94|33
1622368070000|2021-05-30 09:47:50|2433.73|2420.73|2433.65|2420.65|2433.91|2420.91|2432.91|2419.91|33
1622368080000|2021-05-30 09:48:00|2433.64|2420.64|2433.56|2420.56|2434.05|2421.05|2433.41|2420.41|29
1622368090000|2021-05-30 09:48:10|2433.76|2420.76|2433.52|2420.52|2434.21|2421.21|2433.31|2420.31|32
1622368100000|2021-05-30 09:48:20|2433.46|2420.46|2432.99|2419.99|2433.46|2420.46|2432.9|2419.9|35
1622368110000|2021-05-30 09:48:30|2433.01|2420.01|2430.57|2417.57|2433.31|2420.31|2430.57|2417.57|38
1622368120000|2021-05-30 09:48:40|2430.58|2417.58|2428.89|2415.89|2430.74|2417.74|2428.89|2415.89|37
1622368130000|2021-05-30 09:48:50|2428.88|2415.88|2430.03|2417.03|2430.35|2417.35|2428.88|2415.88|29
1622368140000|2021-05-30 09:49:00|2430.02|2417.02|2429.73|2416.73|2430.02|2417.02|2429.73|2416.73|33
1622368150000|2021-05-30 09:49:10|2429.71|2416.71|2429.14|2416.14|2429.72|2416.72|2429.14|2416.14|22
1622368160000|2021-05-30 09:49:20|2429.15|2416.15|2429.82|2416.82|2429.88|2416.88|2428.98|2415.98|25
1622368170000|2021-05-30 09:49:30|2429.78|2416.78|2428.51|2415.51|2429.78|2416.78|2428.51|2415.51|27
1622368180000|2021-05-30 09:49:40|2428.5|2415.5|2428.25|2415.25|2428.72|2415.72|2427.82|2414.82|33
1622368190000|2021-05-30 09:49:50|2428.27|2415.27|2428.81|2415.81|2429.06|2416.06|2428.15|2415.15|37
1622368200000|2021-05-30 09:50:00|2428.8|2415.8|2428.89|2415.89|2428.89|2415.89|2428.53|2415.53|36
1622368210000|2021-05-30 09:50:10|2428.9|2415.9|2429.39|2416.39|2429.41|2416.41|2428.8|2415.8|35
1622368220000|2021-05-30 09:50:20|2429.2|2416.2|2428.28|2415.28|2429.2|2416.2|2428.28|2415.28|27
1622368230000|2021-05-30 09:50:30|2428.22|2415.22|2429.08|2416.08|2429.47|2416.47|2428.18|2415.18|33
1622368240000|2021-05-30 09:50:40|2429.31|2416.31|2429.46|2416.46|2429.71|2416.71|2428.75|2415.75|32
1622368250000|2021-05-30 09:50:50|2429.51|2416.51|2429.68|2416.68|2430.32|2417.32|2429.36|2416.36|38
1622368260000|2021-05-30 09:51:00|2429.52|2416.52|2429.6|2416.6|2430.49|2417.49|2429.52|2416.52|31
1622368270000|2021-05-30 09:51:10|2429.61|2416.61|2429.43|2416.43|2429.75|2416.75|2429.32|2416.32|34
1622368280000|2021-05-30 09:51:20|2429.42|2416.42|2430.67|2417.67|2430.67|2417.67|2429.39|2416.39|30
1622368290000|2021-05-30 09:51:30|2430.72|2417.72|2430.35|2417.35|2430.72|2417.72|2430.09|2417.09|23
1622368300000|2021-05-30 09:51:40|2430.37|2417.37|2428.89|2415.89|2430.37|2417.37|2428.68|2415.68|26
1622368310000|2021-05-30 09:51:50|2428.95|2415.95|2428.02|2415.02|2428.96|2415.96|2427.09|2414.09|33
1622368320000|2021-05-30 09:52:00|2428.01|2415.01|2428.39|2415.39|2428.83|2415.83|2427.93|2414.93|32
1622368330000|2021-05-30 09:52:10|2428.54|2415.54|2428.18|2415.18|2428.63|2415.63|2428.1|2415.1|24
1622368340000|2021-05-30 09:52:20|2428.5|2415.5|2429.5|2416.5|2429.5|2416.5|2428.5|2415.5|35
1622368350000|2021-05-30 09:52:30|2429.52|2416.52|2429.56|2416.56|2429.84|2416.84|2429.22|2416.22|26
1622368360000|2021-05-30 09:52:40|2429.58|2416.58|2430.38|2417.38|2430.39|2417.39|2429.55|2416.55|31
1622368370000|2021-05-30 09:52:50|2430.37|2417.37|2430.9|2417.9|2431.07|2418.07|2430.28|2417.28|33
1622368380000|2021-05-30 09:53:00|2430.91|2417.91|2430.53|2417.53|2432|2419|2430.28|2417.28|36
1622368390000|2021-05-30 09:53:10|2430.52|2417.52|2429.15|2416.15|2430.8|2417.8|2428.98|2415.98|38
1622368400000|2021-05-30 09:53:20|2429.25|2416.25|2429.45|2416.45|2429.47|2416.47|2428.94|2415.94|35
1622368410000|2021-05-30 09:53:30|2429.46|2416.46|2430.35|2417.35|2430.43|2417.43|2429.36|2416.36|29
1622368420000|2021-05-30 09:53:40|2430.36|2417.36|2430.42|2417.42|2430.42|2417.42|2430.24|2417.24|21
1622368430000|2021-05-30 09:53:50|2430.34|2417.34|2430.15|2417.15|2431.11|2418.11|2429.84|2416.84|33
1622368440000|2021-05-30 09:54:00|2430.14|2417.14|2430.88|2417.88|2431.36|2418.36|2430.09|2417.09|30
1622368450000|2021-05-30 09:54:10|2430.89|2417.89|2431.45|2418.45|2431.55|2418.55|2430.89|2417.89|23
1622368460000|2021-05-30 09:54:20|2431.31|2418.31|2431.99|2418.99|2432.18|2419.18|2430.83|2417.83|32
1622368470000|2021-05-30 09:54:30|2431.8|2418.8|2431.43|2418.43|2432.38|2419.38|2431.43|2418.43|36
1622368480000|2021-05-30 09:54:40|2431.44|2418.44|2432.16|2419.16|2432.33|2419.33|2431.44|2418.44|27
1622368490000|2021-05-30 09:54:50|2432.31|2419.31|2432.58|2419.58|2433.01|2420.01|2432.31|2419.31|32
1622368500000|2021-05-30 09:55:00|2432.56|2419.56|2432.28|2419.28|2432.62|2419.62|2432.01|2419.01|29
1622368510000|2021-05-30 09:55:10|2432.48|2419.48|2433.65|2420.65|2433.65|2420.65|2432.48|2419.48|36
1622368520000|2021-05-30 09:55:20|2434.11|2421.11|2434.09|2421.09|2434.13|2421.13|2432.88|2419.88|33
1622368530000|2021-05-30 09:55:30|2433.98|2420.98|2434.4|2421.4|2434.42|2421.42|2433.97|2420.97|23
1622368540000|2021-05-30 09:55:40|2434.41|2421.41|2435.51|2422.51|2435.52|2422.52|2434.25|2421.25|28
1622368550000|2021-05-30 09:55:50|2435.5|2422.5|2435.67|2422.67|2435.67|2422.67|2434.81|2421.81|23
1622368560000|2021-05-30 09:56:00|2435.66|2422.66|2434.87|2421.87|2435.66|2422.66|2434.22|2421.22|33
1622368570000|2021-05-30 09:56:10|2435.05|2422.05|2434.87|2421.87|2435.37|2422.37|2434.71|2421.71|23
1622368580000|2021-05-30 09:56:20|2434.88|2421.88|2435.58|2422.58|2435.78|2422.78|2434.88|2421.88|28
1622368590000|2021-05-30 09:56:30|2435.54|2422.54|2435.56|2422.56|2435.76|2422.76|2435.3|2422.3|25
1622368600000|2021-05-30 09:56:40|2435.71|2422.71|2436.32|2423.32|2436.89|2423.89|2435.54|2422.54|25
1622368610000|2021-05-30 09:56:50|2436.34|2423.34|2436.3|2423.3|2436.34|2423.34|2435.7|2422.7|28
1622368620000|2021-05-30 09:57:00|2436.15|2423.15|2436.47|2423.47|2436.53|2423.53|2435.94|2422.94|24
1622368630000|2021-05-30 09:57:10|2436.5|2423.5|2435.92|2422.92|2436.5|2423.5|2435.89|2422.89|24
1622368640000|2021-05-30 09:57:20|2435.93|2422.93|2436.51|2423.51|2436.51|2423.51|2435.91|2422.91|24
1622368650000|2021-05-30 09:57:30|2436.54|2423.54|2436.51|2423.51|2437.18|2424.18|2436.47|2423.47|23
1622368660000|2021-05-30 09:57:40|2436.33|2423.33|2437.08|2424.08|2437.14|2424.14|2435.58|2422.58|36
1622368670000|2021-05-30 09:57:50|2437.09|2424.09|2436.96|2423.96|2437.09|2424.09|2436.8|2423.8|31
1622368680000|2021-05-30 09:58:00|2436.97|2423.97|2437.07|2424.07|2437.12|2424.12|2436.97|2423.97|22
1622368690000|2021-05-30 09:58:10|2437.13|2424.13|2436.7|2423.7|2437.16|2424.16|2436.7|2423.7|30
1622368700000|2021-05-30 09:58:20|2436.56|2423.56|2434.44|2421.44|2436.56|2423.56|2434.43|2421.43|37
1622368710000|2021-05-30 09:58:30|2434.43|2421.43|2432.33|2419.33|2434.6|2421.6|2432.33|2419.33|31
1622368720000|2021-05-30 09:58:40|2432.16|2419.16|2433.09|2420.09|2433.44|2420.44|2432.16|2419.16|26
1622368730000|2021-05-30 09:58:50|2433.08|2420.08|2432.84|2419.84|2433.35|2420.35|2432.84|2419.84|21
1622368740000|2021-05-30 09:59:00|2432.68|2419.68|2431.82|2418.82|2432.73|2419.73|2431.75|2418.75|26
1622368750000|2021-05-30 09:59:10|2431.81|2418.81|2431.27|2418.27|2431.82|2418.82|2431.27|2418.27|30
1622368760000|2021-05-30 09:59:20|2431.3|2418.3|2431.53|2418.53|2431.6|2418.6|2431.26|2418.26|21
1622368770000|2021-05-30 09:59:30|2431.52|2418.52|2431.44|2418.44|2431.52|2418.52|2431.35|2418.35|17
1622368780000|2021-05-30 09:59:40|2431.14|2418.14|2431.1|2418.1|2431.52|2418.52|2431.1|2418.1|27
1622368790000|2021-05-30 09:59:50|2431.16|2418.16|2430.58|2417.58|2431.16|2418.16|2430.58|2417.58|20
1622368800000|2021-05-30 10:00:00|2430.57|2417.57|2431.51|2418.51|2432.71|2419.71|2430.56|2417.56|36
1622368810000|2021-05-30 10:00:10|2431.63|2418.63|2432.12|2419.12|2432.76|2419.76|2431.63|2418.63|37
1622368820000|2021-05-30 10:00:20|2432.13|2419.13|2432.26|2419.26|2432.55|2419.55|2431.94|2418.94|30
1622368830000|2021-05-30 10:00:30|2432.32|2419.32|2431.93|2418.93|2432.57|2419.57|2431.75|2418.75|33
1622368840000|2021-05-30 10:00:40|2431.91|2418.91|2431.83|2418.83|2432.64|2419.64|2431.83|2418.83|25
1622368850000|2021-05-30 10:00:50|2431.84|2418.84|2431.94|2418.94|2432.03|2419.03|2431.84|2418.84|14
1622368860000|2021-05-30 10:01:00|2431.95|2418.95|2431.76|2418.76|2431.95|2418.95|2431.69|2418.69|19
1622368870000|2021-05-30 10:01:10|2431.75|2418.75|2431.03|2418.03|2431.87|2418.87|2431|2418|29
1622368880000|2021-05-30 10:01:20|2431.04|2418.04|2430.98|2417.98|2431.3|2418.3|2430.79|2417.79|30
1622368890000|2021-05-30 10:01:30|2430.97|2417.97|2430.47|2417.47|2431.17|2418.17|2430.47|2417.47|34
1622368900000|2021-05-30 10:01:40|2430.55|2417.55|2430.05|2417.05|2430.69|2417.69|2430.05|2417.05|29
1622368910000|2021-05-30 10:01:50|2430.01|2417.01|2430.27|2417.27|2430.55|2417.55|2429.92|2416.92|35
1622368920000|2021-05-30 10:02:00|2430.31|2417.31|2431|2418|2431.61|2418.61|2429.86|2416.86|33
1622368930000|2021-05-30 10:02:10|2431.03|2418.03|2431.42|2418.42|2432.3|2419.3|2430.9|2417.9|36
1622368940000|2021-05-30 10:02:20|2431.45|2418.45|2431.93|2418.93|2432.54|2419.54|2431.45|2418.45|32
1622368950000|2021-05-30 10:02:30|2432.08|2419.08|2432.48|2419.48|2432.64|2419.64|2431.68|2418.68|34
1622368960000|2021-05-30 10:02:40|2432.29|2419.29|2433.94|2420.94|2433.94|2420.94|2432.23|2419.23|33
1622368970000|2021-05-30 10:02:50|2433.74|2420.74|2432.61|2419.61|2434.28|2421.28|2432.61|2419.61|37
1622368980000|2021-05-30 10:03:00|2432.6|2419.6|2434.2|2421.2|2434.56|2421.56|2432.54|2419.54|33
1622368990000|2021-05-30 10:03:10|2434.21|2421.21|2435.97|2422.97|2436.03|2423.03|2434.21|2421.21|33
1622369000000|2021-05-30 10:03:20|2436.05|2423.05|2436.96|2423.96|2437.52|2424.52|2435.8|2422.8|35
1622369010000|2021-05-30 10:03:30|2437.04|2424.04|2436.96|2423.96|2437.5|2424.5|2436.51|2423.51|36
1622369020000|2021-05-30 10:03:40|2437.01|2424.01|2437.34|2424.34|2437.46|2424.46|2437.01|2424.01|23
1622369030000|2021-05-30 10:03:50|2437.28|2424.28|2437.53|2424.53|2437.53|2424.53|2436.95|2423.95|24
1622369040000|2021-05-30 10:04:00|2437.5|2424.5|2438.11|2425.11|2438.56|2425.56|2437.32|2424.32|32
1622369050000|2021-05-30 10:04:10|2438.27|2425.27|2438.56|2425.56|2439.14|2426.14|2438.27|2425.27|33
1622369060000|2021-05-30 10:04:20|2438.6|2425.6|2438.69|2425.69|2438.95|2425.95|2438.56|2425.56|31
1622369070000|2021-05-30 10:04:30|2438.57|2425.57|2438.81|2425.81|2438.9|2425.9|2438.57|2425.57|30
1622369080000|2021-05-30 10:04:40|2438.89|2425.89|2439|2426|2439|2426|2438.56|2425.56|29
1622369090000|2021-05-30 10:04:50|2438.99|2425.99|2438.71|2425.71|2439.13|2426.13|2438.56|2425.56|30
1622369100000|2021-05-30 10:05:00|2438.78|2425.78|2437.71|2424.71|2439.15|2426.15|2437.63|2424.63|35
1622369110000|2021-05-30 10:05:10|2437.73|2424.73|2436.22|2423.22|2437.73|2424.73|2436.22|2423.22|35
1622369120000|2021-05-30 10:05:20|2436.21|2423.21|2435.35|2422.35|2437.7|2424.7|2435.35|2422.35|39
1622369130000|2021-05-30 10:05:30|2434.98|2421.98|2434.38|2421.38|2434.98|2421.98|2433.25|2420.25|37
1622369140000|2021-05-30 10:05:40|2434.43|2421.43|2432.98|2419.98|2434.89|2421.89|2432.85|2419.85|39
1622369150000|2021-05-30 10:05:50|2433.15|2420.15|2434.18|2421.18|2434.99|2421.99|2433.01|2420.01|39
1622369160000|2021-05-30 10:06:00|2434.12|2421.12|2435.94|2422.94|2435.94|2422.94|2434.05|2421.05|38
1622369170000|2021-05-30 10:06:10|2435.87|2422.87|2436.78|2423.78|2437.19|2424.19|2435.41|2422.41|38
1622369180000|2021-05-30 10:06:20|2436.79|2423.79|2437.66|2424.66|2437.9|2424.9|2436.79|2423.79|38
1622369190000|2021-05-30 10:06:30|2437.48|2424.48|2437.53|2424.53|2437.96|2424.96|2436.97|2423.97|37
1622369200000|2021-05-30 10:06:40|2437.64|2424.64|2437.48|2424.48|2437.79|2424.79|2436.83|2423.83|33
1622369210000|2021-05-30 10:06:50|2437.34|2424.34|2436.6|2423.6|2437.99|2424.99|2436.44|2423.44|36
1622369220000|2021-05-30 10:07:00|2436.64|2423.64|2436.59|2423.59|2437.4|2424.4|2436.5|2423.5|32
1622369230000|2021-05-30 10:07:10|2436.16|2423.16|2436.75|2423.75|2436.82|2423.82|2435.48|2422.48|33
1622369240000|2021-05-30 10:07:20|2436.45|2423.45|2435.22|2422.22|2436.45|2423.45|2434.66|2421.66|33
1622369250000|2021-05-30 10:07:30|2435.19|2422.19|2434.34|2421.34|2435.19|2422.19|2434.19|2421.19|34
1622369260000|2021-05-30 10:07:40|2434.31|2421.31|2434.39|2421.39|2434.98|2421.98|2433.99|2420.99|37
1622369270000|2021-05-30 10:07:50|2434.37|2421.37|2434.59|2421.59|2434.99|2421.99|2433.78|2420.78|37
1622369280000|2021-05-30 10:08:00|2434.58|2421.58|2435.04|2422.04|2435.16|2422.16|2434.31|2421.31|28
1622369290000|2021-05-30 10:08:10|2435.03|2422.03|2433.65|2420.65|2435.03|2422.03|2433.65|2420.65|23
1622369300000|2021-05-30 10:08:20|2433.76|2420.76|2433.04|2420.04|2433.95|2420.95|2433.04|2420.04|35
1622369310000|2021-05-30 10:08:30|2433.14|2420.14|2433.55|2420.55|2434.27|2421.27|2432.98|2419.98|37
1622369320000|2021-05-30 10:08:40|2433.63|2420.63|2433.84|2420.84|2434.2|2421.2|2433.04|2420.04|31
1622369330000|2021-05-30 10:08:50|2433.73|2420.73|2432.78|2419.78|2433.88|2420.88|2432.78|2419.78|36
1622369340000|2021-05-30 10:09:00|2432.63|2419.63|2431.79|2418.79|2433.18|2420.18|2431.79|2418.79|37
1622369350000|2021-05-30 10:09:10|2431.72|2418.72|2431.79|2418.79|2431.99|2418.99|2431.62|2418.62|34
1622369360000|2021-05-30 10:09:20|2431.78|2418.78|2431.68|2418.68|2432.9|2419.9|2431.34|2418.34|34
1622369370000|2021-05-30 10:09:30|2431.63|2418.63|2431.53|2418.53|2432.05|2419.05|2431.13|2418.13|32
1622369380000|2021-05-30 10:09:40|2431.52|2418.52|2429.59|2416.59|2431.52|2418.52|2429.58|2416.58|32
1622369390000|2021-05-30 10:09:50|2429.46|2416.46|2429.38|2416.38|2429.61|2416.61|2429.37|2416.37|28
1622369400000|2021-05-30 10:10:00|2429.31|2416.31|2428.57|2415.57|2429.57|2416.57|2428.54|2415.54|24
1622369410000|2021-05-30 10:10:10|2428.25|2415.25|2427.36|2414.36|2429.51|2416.51|2427.36|2414.36|35
1622369420000|2021-05-30 10:10:20|2427.17|2414.17|2424.67|2411.67|2427.17|2414.17|2424.67|2411.67|38
1622369430000|2021-05-30 10:10:30|2424.7|2411.7|2423.2|2410.2|2424.84|2411.84|2423.2|2410.2|35
1622369440000|2021-05-30 10:10:40|2423.22|2410.22|2423.78|2410.78|2424.47|2411.47|2423.15|2410.15|36
1622369450000|2021-05-30 10:10:50|2423.74|2410.74|2422.52|2409.52|2423.95|2410.95|2422.44|2409.44|32
1622369460000|2021-05-30 10:11:00|2422.5|2409.5|2423.56|2410.56|2423.66|2410.66|2422.42|2409.42|31
1622369470000|2021-05-30 10:11:10|2423.54|2410.54|2422.36|2409.36|2423.55|2410.55|2422.35|2409.35|34
1622369480000|2021-05-30 10:11:20|2422.41|2409.41|2421.71|2408.71|2422.41|2409.41|2421.61|2408.61|39
1622369490000|2021-05-30 10:11:30|2421.6|2408.6|2421.67|2408.67|2421.84|2408.84|2420.65|2407.65|37
1622369500000|2021-05-30 10:11:40|2421.53|2408.53|2420.63|2407.63|2421.53|2408.53|2420.47|2407.47|34
1622369510000|2021-05-30 10:11:50|2420.66|2407.66|2421.2|2408.2|2421.39|2408.39|2419.89|2406.89|38
1622369520000|2021-05-30 10:12:00|2421.27|2408.27|2419.02|2406.02|2421.55|2408.55|2419.02|2406.02|37
1622369530000|2021-05-30 10:12:10|2419.06|2406.06|2418.37|2405.37|2419.63|2406.63|2418.16|2405.16|35
1622369540000|2021-05-30 10:12:20|2418.27|2405.27|2418.34|2405.34|2418.46|2405.46|2417.71|2404.71|37
1622369550000|2021-05-30 10:12:30|2418.33|2405.33|2418.14|2405.14|2418.53|2405.53|2418|2405|25
1622369560000|2021-05-30 10:12:40|2418.15|2405.15|2418.49|2405.49|2419.45|2406.45|2417.89|2404.89|37
1622369570000|2021-05-30 10:12:50|2418.45|2405.45|2419.71|2406.71|2419.75|2406.75|2418.33|2405.33|34
1622369580000|2021-05-30 10:13:00|2419.67|2406.67|2417.94|2404.94|2419.67|2406.67|2417.57|2404.57|36
1622369590000|2021-05-30 10:13:10|2418.03|2405.03|2416.7|2403.7|2418.2|2405.2|2416.7|2403.7|34
1622369600000|2021-05-30 10:13:20|2416.55|2403.55|2412.76|2399.76|2416.68|2403.68|2412.68|2399.68|37
1622369610000|2021-05-30 10:13:30|2412.85|2399.85|2411.66|2398.66|2414.1|2401.1|2411.66|2398.66|37
1622369620000|2021-05-30 10:13:40|2411.6|2398.6|2410.96|2397.96|2411.6|2398.6|2408.98|2395.98|39
1622369630000|2021-05-30 10:13:50|2410.93|2397.93|2409.91|2396.91|2411.02|2398.02|2409.49|2396.49|40
1622369640000|2021-05-30 10:14:00|2410|2397|2411.96|2398.96|2412.15|2399.15|2410|2397|37
1622369650000|2021-05-30 10:14:10|2411.87|2398.87|2411.84|2398.84|2413.01|2400.01|2411.84|2398.84|37
1622369660000|2021-05-30 10:14:20|2411.71|2398.71|2409.33|2396.33|2412.02|2399.02|2408.78|2395.78|36
1622369670000|2021-05-30 10:14:30|2409.35|2396.35|2401.84|2388.84|2409.35|2396.35|2399.23|2386.23|39
1622369680000|2021-05-30 10:14:40|2402.05|2389.05|2398.27|2385.27|2402.22|2389.22|2398.27|2385.27|38
1622369690000|2021-05-30 10:14:50|2398.5|2385.5|2397.18|2384.18|2399.32|2386.32|2397.18|2384.18|39
1622369700000|2021-05-30 10:15:00|2397.03|2384.03|2399.54|2386.54|2400.2|2387.2|2396.48|2383.48|38
1622369710000|2021-05-30 10:15:10|2399.22|2386.22|2401.55|2388.55|2401.55|2388.55|2399|2386|36
1622369720000|2021-05-30 10:15:20|2401.54|2388.54|2403.71|2390.71|2404.5|2391.5|2401.54|2388.54|40
1622369730000|2021-05-30 10:15:30|2403.72|2390.72|2405.55|2392.55|2405.86|2392.86|2403.71|2390.71|36
1622369740000|2021-05-30 10:15:40|2405.79|2392.79|2404.96|2391.96|2405.93|2392.93|2404.83|2391.83|36
1622369750000|2021-05-30 10:15:50|2404.95|2391.95|2405.88|2392.88|2406.22|2393.22|2404.76|2391.76|38
1622369760000|2021-05-30 10:16:00|2405.7|2392.7|2405.78|2392.78|2406.44|2393.44|2405.14|2392.14|38
1622369770000|2021-05-30 10:16:10|2405.52|2392.52|2400.26|2387.26|2405.52|2392.52|2400.26|2387.26|38
1622369780000|2021-05-30 10:16:20|2400.08|2387.08|2402.62|2389.62|2403.89|2390.89|2400.06|2387.06|40
1622369790000|2021-05-30 10:16:30|2402.46|2389.46|2403.99|2390.99|2404.1|2391.1|2402.44|2389.44|38
1622369800000|2021-05-30 10:16:40|2404.01|2391.01|2405.05|2392.05|2405.05|2392.05|2403.66|2390.66|37
1622369810000|2021-05-30 10:16:50|2404.97|2391.97|2404.77|2391.77|2404.97|2391.97|2404.54|2391.54|35
1622369820000|2021-05-30 10:17:00|2404.74|2391.74|2404.98|2391.98|2405.37|2392.37|2404.57|2391.57|29
1622369830000|2021-05-30 10:17:10|2405.02|2392.02|2405.23|2392.23|2405.41|2392.41|2404.35|2391.35|35
1622369840000|2021-05-30 10:17:20|2405.25|2392.25|2405|2392|2405.26|2392.26|2404.59|2391.59|29
1622369850000|2021-05-30 10:17:30|2404.99|2391.99|2403|2390|2405.13|2392.13|2402.57|2389.57|33
1622369860000|2021-05-30 10:17:40|2403.08|2390.08|2403.45|2390.45|2404.57|2391.57|2402.75|2389.75|40
1622369870000|2021-05-30 10:17:50|2403.64|2390.64|2404.43|2391.43|2405.07|2392.07|2403.55|2390.55|35
1622369880000|2021-05-30 10:18:00|2404.37|2391.37|2404.28|2391.28|2405.22|2392.22|2404.27|2391.27|38
1622369890000|2021-05-30 10:18:10|2404.14|2391.14|2404.18|2391.18|2404.84|2391.84|2402.3|2389.3|38
1622369900000|2021-05-30 10:18:20|2404.12|2391.12|2404.13|2391.13|2404.41|2391.41|2403.86|2390.86|34
1622369910000|2021-05-30 10:18:30|2404.14|2391.14|2404.07|2391.07|2404.41|2391.41|2403.95|2390.95|27
1622369920000|2021-05-30 10:18:40|2404.13|2391.13|2403.65|2390.65|2404.44|2391.44|2403.65|2390.65|32
1622369930000|2021-05-30 10:18:50|2403.73|2390.73|2403.77|2390.77|2404.4|2391.4|2403.4|2390.4|36
1622369940000|2021-05-30 10:19:00|2403.83|2390.83|2402.52|2389.52|2403.92|2390.92|2402.52|2389.52|33
1622369950000|2021-05-30 10:19:10|2402.51|2389.51|2401.12|2388.12|2402.63|2389.63|2401.04|2388.04|37
1622369960000|2021-05-30 10:19:20|2401.11|2388.11|2398.74|2385.74|2401.18|2388.18|2398.69|2385.69|33
1622369970000|2021-05-30 10:19:30|2398.78|2385.78|2397.97|2384.97|2398.88|2385.88|2397.9|2384.9|35
1622369980000|2021-05-30 10:19:40|2397.94|2384.94|2400.14|2387.14|2400.67|2387.67|2397.94|2384.94|33
1622369990000|2021-05-30 10:19:50|2400.13|2387.13|2401.07|2388.07|2401.12|2388.12|2400.13|2387.13|34
1622370000000|2021-05-30 10:20:00|2401.09|2388.09|2402.6|2389.6|2402.85|2389.85|2401.09|2388.09|35
1622370010000|2021-05-30 10:20:10|2402.62|2389.62|2401.67|2388.67|2402.62|2389.62|2400.99|2387.99|31
1622370020000|2021-05-30 10:20:20|2401.64|2388.64|2403.5|2390.5|2404.21|2391.21|2401.64|2388.64|37
1622370030000|2021-05-30 10:20:30|2403.68|2390.68|2403.66|2390.66|2403.81|2390.81|2403.38|2390.38|32
1622370040000|2021-05-30 10:20:40|2404.08|2391.08|2404.34|2391.34|2404.39|2391.39|2403.94|2390.94|33
1622370050000|2021-05-30 10:20:50|2404.25|2391.25|2404.21|2391.21|2404.44|2391.44|2403.8|2390.8|28
1622370060000|2021-05-30 10:21:00|2404.32|2391.32|2404.6|2391.6|2404.91|2391.91|2404.01|2391.01|35
1622370070000|2021-05-30 10:21:10|2404.65|2391.65|2405.1|2392.1|2405.28|2392.28|2404.65|2391.65|35
1622370080000|2021-05-30 10:21:20|2405.18|2392.18|2404.66|2391.66|2405.38|2392.38|2404.3|2391.3|32
1622370090000|2021-05-30 10:21:30|2404.8|2391.8|2405.08|2392.08|2405.08|2392.08|2404.39|2391.39|32
1622370100000|2021-05-30 10:21:40|2404.97|2391.97|2406.03|2393.03|2406.26|2393.26|2404.94|2391.94|32
1622370110000|2021-05-30 10:21:50|2406.04|2393.04|2409.31|2396.31|2410.29|2397.29|2405.94|2392.94|38
1622370120000|2021-05-30 10:22:00|2409.46|2396.46|2411.45|2398.45|2411.95|2398.95|2409.33|2396.33|37
1622370130000|2021-05-30 10:22:10|2411.41|2398.41|2410.26|2397.26|2412.35|2399.35|2410.06|2397.06|34
1622370140000|2021-05-30 10:22:20|2410.2|2397.2|2411.18|2398.18|2411.81|2398.81|2410.2|2397.2|38
1622370150000|2021-05-30 10:22:30|2411.25|2398.25|2411.35|2398.35|2411.44|2398.44|2410.33|2397.33|37
1622370160000|2021-05-30 10:22:40|2411.48|2398.48|2410.36|2397.36|2411.48|2398.48|2410.27|2397.27|30
1622370170000|2021-05-30 10:22:50|2410.37|2397.37|2411.5|2398.5|2411.5|2398.5|2410.3|2397.3|33
1622370180000|2021-05-30 10:23:00|2411.6|2398.6|2413.6|2400.6|2413.6|2400.6|2411.6|2398.6|32
1622370190000|2021-05-30 10:23:10|2413.66|2400.66|2416.24|2403.24|2416.98|2403.98|2413.66|2400.66|32
1622370200000|2021-05-30 10:23:20|2416.44|2403.44|2415.71|2402.71|2417.61|2404.61|2415.71|2402.71|36
1622370210000|2021-05-30 10:23:30|2415.52|2402.52|2416.44|2403.44|2417.03|2404.03|2415.13|2402.13|38
1622370220000|2021-05-30 10:23:40|2416.46|2403.46|2415.55|2402.55|2416.46|2403.46|2414.51|2401.51|36
1622370230000|2021-05-30 10:23:50|2415.66|2402.66|2416.52|2403.52|2416.71|2403.71|2415.41|2402.41|31
1622370240000|2021-05-30 10:24:00|2416.5|2403.5|2417.16|2404.16|2418.08|2405.08|2416.47|2403.47|30
1622370250000|2021-05-30 10:24:10|2417.11|2404.11|2418.81|2405.81|2418.81|2405.81|2416.93|2403.93|38
1622370260000|2021-05-30 10:24:20|2418.84|2405.84|2419.01|2406.01|2419.28|2406.28|2418.65|2405.65|32
1622370270000|2021-05-30 10:24:30|2419|2406|2419.89|2406.89|2420.05|2407.05|2418.95|2405.95|33
1622370280000|2021-05-30 10:24:40|2419.91|2406.91|2418.9|2405.9|2420.7|2407.7|2418.9|2405.9|38
1622370290000|2021-05-30 10:24:50|2418.99|2405.99|2417.8|2404.8|2418.99|2405.99|2417.7|2404.7|36
1622370300000|2021-05-30 10:25:00|2417.79|2404.79|2420.14|2407.14|2420.2|2407.2|2417.26|2404.26|37
1622370310000|2021-05-30 10:25:10|2420.08|2407.08|2420.08|2407.08|2420.27|2407.27|2419.91|2406.91|29
1622370320000|2021-05-30 10:25:20|2420.07|2407.07|2420.13|2407.13|2420.2|2407.2|2420.06|2407.06|25
1622370330000|2021-05-30 10:25:30|2420.15|2407.15|2419.85|2406.85|2420.42|2407.42|2419.33|2406.33|35
1622370340000|2021-05-30 10:25:40|2419.9|2406.9|2420.11|2407.11|2420.51|2407.51|2419.9|2406.9|30
1622370350000|2021-05-30 10:25:50|2420.1|2407.1|2421.29|2408.29|2421.31|2408.31|2419.08|2406.08|29
1622370360000|2021-05-30 10:26:00|2421.1|2408.1|2421.08|2408.08|2421.21|2408.21|2420.7|2407.7|33
1622370370000|2021-05-30 10:26:10|2421.09|2408.09|2420.35|2407.35|2421.29|2408.29|2420.32|2407.32|30
1622370380000|2021-05-30 10:26:20|2420.29|2407.29|2421.98|2408.98|2422.89|2409.89|2420.29|2407.29|35
1622370390000|2021-05-30 10:26:30|2422.84|2409.84|2424.54|2411.54|2424.61|2411.61|2422.84|2409.84|31
1622370400000|2021-05-30 10:26:40|2424.57|2411.57|2424.75|2411.75|2425.21|2412.21|2424.19|2411.19|40
1622370410000|2021-05-30 10:26:50|2424.77|2411.77|2424.91|2411.91|2424.91|2411.91|2424.28|2411.28|34
1622370420000|2021-05-30 10:27:00|2424.93|2411.93|2426.43|2413.43|2426.68|2413.68|2424.93|2411.93|36
1622370430000|2021-05-30 10:27:10|2426.49|2413.49|2426.4|2413.4|2426.49|2413.49|2425.83|2412.83|32
1622370440000|2021-05-30 10:27:20|2426.34|2413.34|2424.45|2411.45|2426.34|2413.34|2423.93|2410.93|37
1622370450000|2021-05-30 10:27:30|2424.46|2411.46|2422.75|2409.75|2424.46|2411.46|2421.54|2408.54|39
1622370460000|2021-05-30 10:27:40|2422.85|2409.85|2422.3|2409.3|2422.87|2409.87|2420.09|2407.09|36
1622370470000|2021-05-30 10:27:50|2422.13|2409.13|2421.71|2408.71|2422.28|2409.28|2420.85|2407.85|39
1622370480000|2021-05-30 10:28:00|2421.69|2408.69|2422.37|2409.37|2422.39|2409.39|2421.66|2408.66|32
1622370490000|2021-05-30 10:28:10|2422.35|2409.35|2424.22|2411.22|2424.22|2411.22|2421.73|2408.73|33
1622370500000|2021-05-30 10:28:20|2424.23|2411.23|2424.52|2411.52|2424.52|2411.52|2422.8|2409.8|38
1622370510000|2021-05-30 10:28:30|2424.43|2411.43|2425.72|2412.72|2425.94|2412.94|2424.43|2411.43|36
1622370520000|2021-05-30 10:28:40|2425.77|2412.77|2425.5|2412.5|2425.81|2412.81|2424.87|2411.87|31
1622370530000|2021-05-30 10:28:50|2425.48|2412.48|2423.92|2410.92|2425.52|2412.52|2423.91|2410.91|36
1622370540000|2021-05-30 10:29:00|2423.91|2410.91|2425.18|2412.18|2425.31|2412.31|2423.88|2410.88|37
1622370550000|2021-05-30 10:29:10|2425.21|2412.21|2425.35|2412.35|2426.59|2413.59|2425.21|2412.21|36
1622370560000|2021-05-30 10:29:20|2425.37|2412.37|2422.5|2409.5|2425.61|2412.61|2422.37|2409.37|36
1622370570000|2021-05-30 10:29:30|2422.52|2409.52|2424.53|2411.53|2424.53|2411.53|2422.52|2409.52|35
1622370580000|2021-05-30 10:29:40|2424.55|2411.55|2424.39|2411.39|2424.8|2411.8|2423.11|2410.11|38
1622370590000|2021-05-30 10:29:50|2424.38|2411.38|2425.55|2412.55|2426.12|2413.12|2424.37|2411.37|35
1622370600000|2021-05-30 10:30:00|2425.51|2412.51|2427.44|2414.44|2427.5|2414.5|2425.5|2412.5|33
1622370610000|2021-05-30 10:30:10|2427.33|2414.33|2427.54|2414.54|2427.62|2414.62|2427.02|2414.02|31
1622370620000|2021-05-30 10:30:20|2427.56|2414.56|2427.5|2414.5|2427.77|2414.77|2427.5|2414.5|18
1622370630000|2021-05-30 10:30:30|2427.51|2414.51|2427.88|2414.88|2427.88|2414.88|2427.14|2414.14|23
1622370640000|2021-05-30 10:30:40|2427.8|2414.8|2428.99|2415.99|2428.99|2415.99|2427.44|2414.44|34
1622370650000|2021-05-30 10:30:50|2429.14|2416.14|2429.66|2416.66|2429.85|2416.85|2428.88|2415.88|34
1622370660000|2021-05-30 10:31:00|2429.67|2416.67|2429.84|2416.84|2430.25|2417.25|2429.53|2416.53|36
1622370670000|2021-05-30 10:31:10|2429.83|2416.83|2428.99|2415.99|2430.12|2417.12|2428.77|2415.77|31
1622370680000|2021-05-30 10:31:20|2429.08|2416.08|2429.46|2416.46|2429.88|2416.88|2429.08|2416.08|33
1622370690000|2021-05-30 10:31:30|2429.53|2416.53|2428.8|2415.8|2429.74|2416.74|2428.8|2415.8|30
1622370700000|2021-05-30 10:31:40|2429.03|2416.03|2428.93|2415.93|2429.1|2416.1|2428.77|2415.77|34
1622370710000|2021-05-30 10:31:50|2428.96|2415.96|2428.91|2415.91|2429.45|2416.45|2428.83|2415.83|38
1622370720000|2021-05-30 10:32:00|2428.86|2415.86|2428.84|2415.84|2428.99|2415.99|2428.16|2415.16|34
1622370730000|2021-05-30 10:32:10|2428.81|2415.81|2428.08|2415.08|2428.9|2415.9|2427.95|2414.95|30
1622370740000|2021-05-30 10:32:20|2428.12|2415.12|2428.68|2415.68|2429.12|2416.12|2427.88|2414.88|37
1622370750000|2021-05-30 10:32:30|2428.65|2415.65|2428.36|2415.36|2429.81|2416.81|2428.08|2415.08|40
1622370760000|2021-05-30 10:32:40|2428.38|2415.38|2427.96|2414.96|2428.55|2415.55|2427.94|2414.94|32
1622370770000|2021-05-30 10:32:50|2427.89|2414.89|2428.86|2415.86|2429.13|2416.13|2427.89|2414.89|38
1622370780000|2021-05-30 10:33:00|2428.84|2415.84|2428.52|2415.52|2429.43|2416.43|2428.52|2415.52|37
1622370790000|2021-05-30 10:33:10|2428.51|2415.51|2427.92|2414.92|2428.51|2415.51|2427.92|2414.92|34
1622370800000|2021-05-30 10:33:20|2427.94|2414.94|2428.04|2415.04|2428.36|2415.36|2427.92|2414.92|29
1622370810000|2021-05-30 10:33:30|2428.02|2415.02|2427.86|2414.86|2428.04|2415.04|2427.76|2414.76|34
1622370820000|2021-05-30 10:33:40|2427.85|2414.85|2426.54|2413.54|2427.85|2414.85|2426.54|2413.54|35
1622370830000|2021-05-30 10:33:50|2426.23|2413.23|2424.58|2411.58|2426.23|2413.23|2424.02|2411.02|38
1622370840000|2021-05-30 10:34:00|2424.55|2411.55|2422.26|2409.26|2425.05|2412.05|2422.15|2409.15|36
1622370850000|2021-05-30 10:34:10|2422.24|2409.24|2420.6|2407.6|2422.24|2409.24|2420.59|2407.59|38
1622370860000|2021-05-30 10:34:20|2420.64|2407.64|2420.17|2407.17|2420.68|2407.68|2418.8|2405.8|33
1622370870000|2021-05-30 10:34:30|2420.16|2407.16|2420.73|2407.73|2420.73|2407.73|2420.06|2407.06|34
1622370880000|2021-05-30 10:34:40|2420.76|2407.76|2421.03|2408.03|2421.22|2408.22|2420.58|2407.58|32
1622370890000|2021-05-30 10:34:50|2420.99|2407.99|2418.09|2405.09|2420.99|2407.99|2418.09|2405.09|38
1622370900000|2021-05-30 10:35:00|2418.11|2405.11|2419.42|2406.42|2419.42|2406.42|2418.11|2405.11|38
1622370910000|2021-05-30 10:35:10|2419.38|2406.38|2420.95|2407.95|2421.03|2408.03|2419.35|2406.35|36
1622370920000|2021-05-30 10:35:20|2420.99|2407.99|2423.26|2410.26|2423.48|2410.48|2420.99|2407.99|33
1622370930000|2021-05-30 10:35:30|2423.2|2410.2|2423.25|2410.25|2423.5|2410.5|2422.79|2409.79|37
1622370940000|2021-05-30 10:35:40|2423.26|2410.26|2423.28|2410.28|2423.62|2410.62|2423.19|2410.19|34
1622370950000|2021-05-30 10:35:50|2423.19|2410.19|2423.56|2410.56|2423.88|2410.88|2422.63|2409.63|38
1622370960000|2021-05-30 10:36:00|2423.55|2410.55|2425.49|2412.49|2425.65|2412.65|2423.48|2410.48|38
1622370970000|2021-05-30 10:36:10|2425.45|2412.45|2426.24|2413.24|2427.01|2414.01|2425.4|2412.4|35
1622370980000|2021-05-30 10:36:20|2426.26|2413.26|2427.23|2414.23|2427.39|2414.39|2426.25|2413.25|37
1622370990000|2021-05-30 10:36:30|2427.21|2414.21|2427.98|2414.98|2428.21|2415.21|2426.92|2413.92|25
1622371000000|2021-05-30 10:36:40|2428.02|2415.02|2428.88|2415.88|2429.47|2416.47|2427.97|2414.97|37
1622371010000|2021-05-30 10:36:50|2428.82|2415.82|2428.84|2415.84|2429|2416|2428.62|2415.62|26
1622371020000|2021-05-30 10:37:00|2428.83|2415.83|2428.12|2415.12|2428.96|2415.96|2428.12|2415.12|36
1622371030000|2021-05-30 10:37:10|2428.04|2415.04|2427.36|2414.36|2428.04|2415.04|2426.35|2413.35|38
1622371040000|2021-05-30 10:37:20|2427.48|2414.48|2428.05|2415.05|2428.82|2415.82|2427.32|2414.32|35
1622371050000|2021-05-30 10:37:30|2428.08|2415.08|2428.4|2415.4|2428.62|2415.62|2427.14|2414.14|37
1622371060000|2021-05-30 10:37:40|2428.52|2415.52|2427.99|2414.99|2428.71|2415.71|2427.96|2414.96|38
1622371070000|2021-05-30 10:37:50|2428|2415|2426.3|2413.3|2428.07|2415.07|2425.64|2412.64|32
1622371080000|2021-05-30 10:38:00|2426.78|2413.78|2427.96|2414.96|2427.96|2414.96|2426.37|2413.37|36
1622371090000|2021-05-30 10:38:10|2428.04|2415.04|2428.12|2415.12|2428.44|2415.44|2427.67|2414.67|32
1622371100000|2021-05-30 10:38:20|2428.13|2415.13|2427.88|2414.88|2428.17|2415.17|2427.71|2414.71|29
1622371110000|2021-05-30 10:38:30|2427.89|2414.89|2427.21|2414.21|2428.07|2415.07|2427.21|2414.21|32
1622371120000|2021-05-30 10:38:40|2426.89|2413.89|2426.56|2413.56|2426.89|2413.89|2426.08|2413.08|34
1622371130000|2021-05-30 10:38:50|2426.49|2413.49|2425.44|2412.44|2426.58|2413.58|2425.44|2412.44|36
1622371140000|2021-05-30 10:39:00|2425.45|2412.45|2424.95|2411.95|2426.08|2413.08|2424.95|2411.95|33
1622371150000|2021-05-30 10:39:10|2424.94|2411.94|2422.54|2409.54|2425.03|2412.03|2422.48|2409.48|33
1622371160000|2021-05-30 10:39:20|2422.53|2409.53|2422.17|2409.17|2423.36|2410.36|2421.99|2408.99|37
1622371170000|2021-05-30 10:39:30|2422.28|2409.28|2421.59|2408.59|2422.28|2409.28|2421.58|2408.58|31
1622371180000|2021-05-30 10:39:40|2421.58|2408.58|2421.28|2408.28|2421.59|2408.59|2420.29|2407.29|30
1622371190000|2021-05-30 10:39:50|2421.36|2408.36|2421.97|2408.97|2422.74|2409.74|2421.22|2408.22|32
1622371200000|2021-05-30 10:40:00|2422.02|2409.02|2421.27|2408.27|2422.02|2409.02|2420.99|2407.99|32
1622371210000|2021-05-30 10:40:10|2421.28|2408.28|2419.81|2406.81|2421.29|2408.29|2419.77|2406.77|28
1622371220000|2021-05-30 10:40:20|2419.83|2406.83|2418.27|2405.27|2419.83|2406.83|2418.09|2405.09|35
1622371230000|2021-05-30 10:40:30|2418.11|2405.11|2417.59|2404.59|2418.11|2405.11|2417.42|2404.42|33
1622371240000|2021-05-30 10:40:40|2417.53|2404.53|2417.51|2404.51|2417.95|2404.95|2417.43|2404.43|36
1622371250000|2021-05-30 10:40:50|2417.66|2404.66|2418.51|2405.51|2418.86|2405.86|2417.2|2404.2|32
1622371260000|2021-05-30 10:41:00|2418.54|2405.54|2419.89|2406.89|2420.14|2407.14|2418.51|2405.51|33
1622371270000|2021-05-30 10:41:10|2420.07|2407.07|2421.24|2408.24|2422.01|2409.01|2420.07|2407.07|38
1622371280000|2021-05-30 10:41:20|2421.73|2408.73|2423.52|2410.52|2423.7|2410.7|2420.74|2407.74|35
1622371290000|2021-05-30 10:41:30|2423.21|2410.21|2424.46|2411.46|2424.61|2411.61|2421.32|2408.32|37
1622371300000|2021-05-30 10:41:40|2424.37|2411.37|2424.62|2411.62|2424.8|2411.8|2424.01|2411.01|32
1622371310000|2021-05-30 10:41:50|2424.67|2411.67|2423.89|2410.89|2424.67|2411.67|2423.82|2410.82|35
1622371320000|2021-05-30 10:42:00|2423.9|2410.9|2426|2413|2426.14|2413.14|2423.9|2410.9|37
1622371330000|2021-05-30 10:42:10|2426.2|2413.2|2425.91|2412.91|2426.36|2413.36|2425.64|2412.64|36
1622371340000|2021-05-30 10:42:20|2425.8|2412.8|2425.73|2412.73|2426.11|2413.11|2425.5|2412.5|31
1622371350000|2021-05-30 10:42:30|2425.71|2412.71|2426.06|2413.06|2426.14|2413.14|2424.7|2411.7|37
1622371360000|2021-05-30 10:42:40|2426.03|2413.03|2426.22|2413.22|2427.05|2414.05|2425.96|2412.96|37
1622371370000|2021-05-30 10:42:50|2426.25|2413.25|2425.55|2412.55|2426.46|2413.46|2425.48|2412.48|25
1622371380000|2021-05-30 10:43:00|2425.56|2412.56|2425.4|2412.4|2425.97|2412.97|2425.4|2412.4|29
1622371390000|2021-05-30 10:43:10|2425.41|2412.41|2425.47|2412.47|2425.63|2412.63|2425.39|2412.39|19
1622371400000|2021-05-30 10:43:20|2425.46|2412.46|2426.27|2413.27|2426.38|2413.38|2425.45|2412.45|30
1622371410000|2021-05-30 10:43:30|2426.31|2413.31|2427.67|2414.67|2427.67|2414.67|2426.23|2413.23|31
1622371420000|2021-05-30 10:43:40|2428.06|2415.06|2428.66|2415.66|2428.66|2415.66|2428.06|2415.06|28
1622371430000|2021-05-30 10:43:50|2428.68|2415.68|2428.94|2415.94|2429.74|2416.74|2428.5|2415.5|33
1622371440000|2021-05-30 10:44:00|2428.82|2415.82|2426.83|2413.83|2428.86|2415.86|2426.64|2413.64|35
1622371450000|2021-05-30 10:44:10|2426.82|2413.82|2427.45|2414.45|2428.33|2415.33|2426.76|2413.76|34
1622371460000|2021-05-30 10:44:20|2427.14|2414.14|2429.09|2416.09|2429.09|2416.09|2427.03|2414.03|35
1622371470000|2021-05-30 10:44:30|2429.17|2416.17|2428.74|2415.74|2429.48|2416.48|2427.5|2414.5|36
1622371480000|2021-05-30 10:44:40|2428.8|2415.8|2430.06|2417.06|2430.07|2417.07|2428.8|2415.8|37
1622371490000|2021-05-30 10:44:50|2429.88|2416.88|2430|2417|2430.56|2417.56|2429.79|2416.79|37
1622371500000|2021-05-30 10:45:00|2430.1|2417.1|2430.41|2417.41|2430.52|2417.52|2429.34|2416.34|35
1622371510000|2021-05-30 10:45:10|2430.4|2417.4|2428.98|2415.98|2430.4|2417.4|2428.74|2415.74|32
1622371520000|2021-05-30 10:45:20|2428.93|2415.93|2431.4|2418.4|2431.79|2418.79|2428.9|2415.9|37
1622371530000|2021-05-30 10:45:30|2431.38|2418.38|2432.35|2419.35|2432.45|2419.45|2431.15|2418.15|32
1622371540000|2021-05-30 10:45:40|2432.39|2419.39|2430.6|2417.6|2432.39|2419.39|2430.6|2417.6|33
1622371550000|2021-05-30 10:45:50|2430.59|2417.59|2429.95|2416.95|2430.59|2417.59|2429.8|2416.8|36
1622371560000|2021-05-30 10:46:00|2429.94|2416.94|2429.41|2416.41|2429.99|2416.99|2428.97|2415.97|33
1622371570000|2021-05-30 10:46:10|2429.4|2416.4|2426.02|2413.02|2429.53|2416.53|2426.02|2413.02|37
1622371580000|2021-05-30 10:46:20|2426.04|2413.04|2425.35|2412.35|2426.22|2413.22|2425.35|2412.35|35
1622371590000|2021-05-30 10:46:30|2425.34|2412.34|2423.13|2410.13|2425.34|2412.34|2423|2410|33
1622371600000|2021-05-30 10:46:40|2423.19|2410.19|2422.57|2409.57|2423.7|2410.7|2422.56|2409.56|36
1622371610000|2021-05-30 10:46:50|2422.46|2409.46|2423.09|2410.09|2423.12|2410.12|2422.43|2409.43|31
1622371620000|2021-05-30 10:47:00|2423.07|2410.07|2421.64|2408.64|2423.07|2410.07|2421.64|2408.64|31
1622371630000|2021-05-30 10:47:10|2421.65|2408.65|2421.93|2408.93|2421.93|2408.93|2421.44|2408.44|33
1622371640000|2021-05-30 10:47:20|2421.99|2408.99|2423.78|2410.78|2424.44|2411.44|2421.99|2408.99|36
1622371650000|2021-05-30 10:47:30|2423.82|2410.82|2422.04|2409.04|2424.09|2411.09|2421.98|2408.98|30
1622371660000|2021-05-30 10:47:40|2422.1|2409.1|2421.39|2408.39|2422.11|2409.11|2421.36|2408.36|32
1622371670000|2021-05-30 10:47:50|2421.07|2408.07|2420.6|2407.6|2421.25|2408.25|2419.79|2406.79|33
1622371680000|2021-05-30 10:48:00|2420.61|2407.61|2419.76|2406.76|2420.74|2407.74|2419.76|2406.76|31
1622371690000|2021-05-30 10:48:10|2419.44|2406.44|2418.14|2405.14|2419.44|2406.44|2418.14|2405.14|32
1622371700000|2021-05-30 10:48:20|2418.02|2405.02|2418.04|2405.04|2418.07|2405.07|2417.61|2404.61|32
1622371710000|2021-05-30 10:48:30|2418.22|2405.22|2417.75|2404.75|2418.7|2405.7|2417.73|2404.73|31
1622371720000|2021-05-30 10:48:40|2417.72|2404.72|2416.56|2403.56|2417.72|2404.72|2416.56|2403.56|36
1622371730000|2021-05-30 10:48:50|2415.72|2402.72|2415.51|2402.51|2416.26|2403.26|2415.44|2402.44|40
1622371740000|2021-05-30 10:49:00|2415.55|2402.55|2416.13|2403.13|2416.37|2403.37|2415.36|2402.36|32
1622371750000|2021-05-30 10:49:10|2416.16|2403.16|2415.8|2402.8|2416.38|2403.38|2415.63|2402.63|36
1622371760000|2021-05-30 10:49:20|2415.68|2402.68|2414.81|2401.81|2415.68|2402.68|2414.8|2401.8|33
1622371770000|2021-05-30 10:49:30|2414.8|2401.8|2413.57|2400.57|2415.22|2402.22|2413.57|2400.57|34
1622371780000|2021-05-30 10:49:40|2413.15|2400.15|2412.83|2399.83|2413.15|2400.15|2412.18|2399.18|35
1622371790000|2021-05-30 10:49:50|2412.89|2399.89|2412.3|2399.3|2412.89|2399.89|2412.14|2399.14|39
1622371800000|2021-05-30 10:50:00|2412.34|2399.34|2411.66|2398.66|2412.37|2399.37|2411.09|2398.09|36
1622371810000|2021-05-30 10:50:10|2412.4|2399.4|2413.94|2400.94|2415.19|2402.19|2412.4|2399.4|35
1622371820000|2021-05-30 10:50:20|2413.49|2400.49|2412.37|2399.37|2413.49|2400.49|2412.36|2399.36|36
1622371830000|2021-05-30 10:50:30|2412.38|2399.38|2411.62|2398.62|2412.39|2399.39|2411.29|2398.29|29
1622371840000|2021-05-30 10:50:40|2411.91|2398.91|2411.95|2398.95|2412.72|2399.72|2411.26|2398.26|39
1622371850000|2021-05-30 10:50:50|2412.01|2399.01|2410.18|2397.18|2412.01|2399.01|2409.98|2396.98|36
1622371860000|2021-05-30 10:51:00|2410.19|2397.19|2409.75|2396.75|2410.25|2397.25|2409.75|2396.75|35
1622371870000|2021-05-30 10:51:10|2409.68|2396.68|2409.6|2396.6|2410.03|2397.03|2409.46|2396.46|29
1622371880000|2021-05-30 10:51:20|2409.66|2396.66|2410.7|2397.7|2410.7|2397.7|2409.63|2396.63|32
1622371890000|2021-05-30 10:51:30|2410.65|2397.65|2411.74|2398.74|2411.74|2398.74|2410.52|2397.52|28
1622371900000|2021-05-30 10:51:40|2411.73|2398.73|2412.36|2399.36|2412.86|2399.86|2411.72|2398.72|35
1622371910000|2021-05-30 10:51:50|2412.38|2399.38|2414.18|2401.18|2414.21|2401.21|2411.9|2398.9|31
1622371920000|2021-05-30 10:52:00|2414.19|2401.19|2412.99|2399.99|2414.19|2401.19|2412.93|2399.93|30
1622371930000|2021-05-30 10:52:10|2413.1|2400.1|2412.88|2399.88|2413.23|2400.23|2412.48|2399.48|29
1622371940000|2021-05-30 10:52:20|2412.84|2399.84|2414.2|2401.2|2414.28|2401.28|2412.57|2399.57|31
1622371950000|2021-05-30 10:52:30|2414.63|2401.63|2415.88|2402.88|2416.01|2403.01|2414.63|2401.63|38
1622371960000|2021-05-30 10:52:40|2415.75|2402.75|2417.34|2404.34|2417.5|2404.5|2415.63|2402.63|37
1622371970000|2021-05-30 10:52:50|2417.36|2404.36|2416.81|2403.81|2417.74|2404.74|2416.79|2403.79|40
1622371980000|2021-05-30 10:53:00|2416.86|2403.86|2419.03|2406.03|2419.03|2406.03|2416.82|2403.82|32
1622371990000|2021-05-30 10:53:10|2418.83|2405.83|2417.13|2404.13|2418.83|2405.83|2416.69|2403.69|34
1622372000000|2021-05-30 10:53:20|2417.64|2404.64|2417.27|2404.27|2418.34|2405.34|2417.27|2404.27|36
1622372010000|2021-05-30 10:53:30|2417.2|2404.2|2417.26|2404.26|2417.26|2404.26|2415.92|2402.92|34
1622372020000|2021-05-30 10:53:40|2417.19|2404.19|2416.76|2403.76|2417.81|2404.81|2416.76|2403.76|33
1622372030000|2021-05-30 10:53:50|2416.5|2403.5|2416.64|2403.64|2416.7|2403.7|2416.34|2403.34|30
1622372040000|2021-05-30 10:54:00|2416.81|2403.81|2415.94|2402.94|2416.82|2403.82|2415.94|2402.94|31
1622372050000|2021-05-30 10:54:10|2415.41|2402.41|2413.61|2400.61|2415.41|2402.41|2412.75|2399.75|40
1622372060000|2021-05-30 10:54:20|2413.12|2400.12|2413.52|2400.52|2413.54|2400.54|2412.82|2399.82|33
1622372070000|2021-05-30 10:54:30|2413.53|2400.53|2413.76|2400.76|2414.12|2401.12|2413.53|2400.53|33
1622372080000|2021-05-30 10:54:40|2413.71|2400.71|2412.99|2399.99|2414.08|2401.08|2412.99|2399.99|29
1622372090000|2021-05-30 10:54:50|2413.13|2400.13|2412.35|2399.35|2413.35|2400.35|2412.13|2399.13|30
1622372100000|2021-05-30 10:55:00|2412.38|2399.38|2414.39|2401.39|2414.39|2401.39|2412.22|2399.22|33
1622372110000|2021-05-30 10:55:10|2414.68|2401.68|2415.93|2402.93|2416.57|2403.57|2414.45|2401.45|38
1622372120000|2021-05-30 10:55:20|2415.97|2402.97|2416.78|2403.78|2417.5|2404.5|2415.76|2402.76|33
1622372130000|2021-05-30 10:55:30|2416.64|2403.64|2417.4|2404.4|2417.44|2404.44|2416.54|2403.54|25
1622372140000|2021-05-30 10:55:40|2417.36|2404.36|2418.78|2405.78|2418.78|2405.78|2417.36|2404.36|33
1622372150000|2021-05-30 10:55:50|2419.12|2406.12|2418.23|2405.23|2419.12|2406.12|2417.92|2404.92|34
1622372160000|2021-05-30 10:56:00|2418.24|2405.24|2418.93|2405.93|2419.23|2406.23|2418.18|2405.18|33
1622372170000|2021-05-30 10:56:10|2418.92|2405.92|2419.24|2406.24|2419.26|2406.26|2418.84|2405.84|27
1622372180000|2021-05-30 10:56:20|2419.25|2406.25|2419.51|2406.51|2419.62|2406.62|2419.25|2406.25|26
1622372190000|2021-05-30 10:56:30|2419.58|2406.58|2420.15|2407.15|2420.16|2407.16|2419.34|2406.34|24
1622372200000|2021-05-30 10:56:40|2420.14|2407.14|2419.79|2406.79|2420.19|2407.19|2419.75|2406.75|26
1622372210000|2021-05-30 10:56:50|2419.8|2406.8|2418.6|2405.6|2419.8|2406.8|2418.6|2405.6|26
1622372220000|2021-05-30 10:57:00|2418.51|2405.51|2419.16|2406.16|2419.22|2406.22|2418.47|2405.47|28
1622372230000|2021-05-30 10:57:10|2419.15|2406.15|2418.13|2405.13|2419.16|2406.16|2418.13|2405.13|33
1622372240000|2021-05-30 10:57:20|2417.62|2404.62|2415.58|2402.58|2417.62|2404.62|2414.24|2401.24|39
1622372250000|2021-05-30 10:57:30|2415.95|2402.95|2416.2|2403.2|2417.34|2404.34|2415.95|2402.95|35
1622372260000|2021-05-30 10:57:40|2415.97|2402.97|2415.7|2402.7|2416.27|2403.27|2415.7|2402.7|34
1622372270000|2021-05-30 10:57:50|2415.72|2402.72|2415.01|2402.01|2415.78|2402.78|2414.73|2401.73|34
1622372280000|2021-05-30 10:58:00|2415.12|2402.12|2415.84|2402.84|2416.27|2403.27|2414.96|2401.96|35
1622372290000|2021-05-30 10:58:10|2415.79|2402.79|2412.91|2399.91|2415.82|2402.82|2412.91|2399.91|36
1622372300000|2021-05-30 10:58:20|2412.81|2399.81|2414.28|2401.28|2414.29|2401.29|2412.52|2399.52|38
1622372310000|2021-05-30 10:58:30|2414.21|2401.21|2413.22|2400.22|2414.35|2401.35|2413.21|2400.21|34
1622372320000|2021-05-30 10:58:40|2413.25|2400.25|2413.54|2400.54|2413.68|2400.68|2413.21|2400.21|32
1622372330000|2021-05-30 10:58:50|2413.5|2400.5|2413.68|2400.68|2413.71|2400.71|2413.31|2400.31|27
1622372340000|2021-05-30 10:59:00|2413.57|2400.57|2412.89|2399.89|2413.72|2400.72|2412.87|2399.87|34
1622372350000|2021-05-30 10:59:10|2412.98|2399.98|2410.87|2397.87|2412.98|2399.98|2410.87|2397.87|29
1622372360000|2021-05-30 10:59:20|2410.8|2397.8|2407.65|2394.65|2410.86|2397.86|2407.16|2394.16|33
1622372370000|2021-05-30 10:59:30|2407.58|2394.58|2406.98|2393.98|2407.64|2394.64|2406.83|2393.83|38
1622372380000|2021-05-30 10:59:40|2407.04|2394.04|2407.22|2394.22|2407.25|2394.25|2407.01|2394.01|32
1622372390000|2021-05-30 10:59:50|2407.24|2394.24|2406.36|2393.36|2407.24|2394.24|2406.36|2393.36|28
1622372400000|2021-05-30 11:00:00|2406.38|2393.38|2410.86|2397.86|2410.91|2397.91|2406.34|2393.34|39
1622372410000|2021-05-30 11:00:10|2410.59|2397.59|2409.92|2396.92|2410.62|2397.62|2409.65|2396.65|36
1622372420000|2021-05-30 11:00:20|2409.99|2396.99|2407.91|2394.91|2409.99|2396.99|2407.89|2394.89|35
1622372430000|2021-05-30 11:00:30|2407.93|2394.93|2408.91|2395.91|2408.91|2395.91|2407.56|2394.56|36
1622372440000|2021-05-30 11:00:40|2409.37|2396.37|2411.54|2398.54|2411.58|2398.58|2408.92|2395.92|35
1622372450000|2021-05-30 11:00:50|2412.26|2399.26|2411.87|2398.87|2412.73|2399.73|2410.69|2397.69|34
1622372460000|2021-05-30 11:01:00|2412.06|2399.06|2413.66|2400.66|2413.81|2400.81|2412.06|2399.06|38
1622372470000|2021-05-30 11:01:10|2413.7|2400.7|2414.95|2401.95|2415.12|2402.12|2413.7|2400.7|35
1622372480000|2021-05-30 11:01:20|2414.88|2401.88|2415.08|2402.08|2415.38|2402.38|2413.95|2400.95|39
1622372490000|2021-05-30 11:01:30|2414.98|2401.98|2415.15|2402.15|2415.25|2402.25|2414.87|2401.87|37
1622372500000|2021-05-30 11:01:40|2415.22|2402.22|2416.42|2403.42|2416.42|2403.42|2415.21|2402.21|31
1622372510000|2021-05-30 11:01:50|2416.39|2403.39|2415.97|2402.97|2416.42|2403.42|2415.83|2402.83|38
1622372520000|2021-05-30 11:02:00|2416.05|2403.05|2416.74|2403.74|2416.77|2403.77|2416.05|2403.05|32
1622372530000|2021-05-30 11:02:10|2416.78|2403.78|2416.41|2403.41|2416.78|2403.78|2416.28|2403.28|31
1622372540000|2021-05-30 11:02:20|2416.44|2403.44|2416.47|2403.47|2416.57|2403.57|2416.36|2403.36|30
1622372550000|2021-05-30 11:02:30|2416.45|2403.45|2417.02|2404.02|2417.18|2404.18|2416.28|2403.28|33
1622372560000|2021-05-30 11:02:40|2417.04|2404.04|2416.57|2403.57|2417.27|2404.27|2416.49|2403.49|35
1622372570000|2021-05-30 11:02:50|2416.58|2403.58|2414.55|2401.55|2416.58|2403.58|2413.71|2400.71|32
1622372580000|2021-05-30 11:03:00|2414.6|2401.6|2413.9|2400.9|2414.74|2401.74|2413.9|2400.9|31
1622372590000|2021-05-30 11:03:10|2413.91|2400.91|2410.15|2397.15|2413.91|2400.91|2410.15|2397.15|35
1622372600000|2021-05-30 11:03:20|2410.16|2397.16|2408.92|2395.92|2410.16|2397.16|2408.92|2395.92|35
1622372610000|2021-05-30 11:03:30|2408.89|2395.89|2407.3|2394.3|2409.25|2396.25|2407.03|2394.03|36
1622372620000|2021-05-30 11:03:40|2407.26|2394.26|2408.56|2395.56|2408.65|2395.65|2407.16|2394.16|36
1622372630000|2021-05-30 11:03:50|2408.51|2395.51|2411.21|2398.21|2411.23|2398.23|2408.51|2395.51|33
1622372640000|2021-05-30 11:04:00|2411.2|2398.2|2413.01|2400.01|2413.08|2400.08|2411.14|2398.14|33
1622372650000|2021-05-30 11:04:10|2413.2|2400.2|2413.25|2400.25|2413.3|2400.3|2412.71|2399.71|39
1622372660000|2021-05-30 11:04:20|2413.12|2400.12|2411.65|2398.65|2413.12|2400.12|2411.63|2398.63|30
1622372670000|2021-05-30 11:04:30|2411.64|2398.64|2412.3|2399.3|2412.32|2399.32|2411.48|2398.48|33
1622372680000|2021-05-30 11:04:40|2412.47|2399.47|2414.49|2401.49|2414.71|2401.71|2412.46|2399.46|36
1622372690000|2021-05-30 11:04:50|2414.36|2401.36|2415.08|2402.08|2415.28|2402.28|2413.78|2400.78|37
1622372700000|2021-05-30 11:05:00|2414.64|2401.64|2414.98|2401.98|2415.37|2402.37|2414.64|2401.64|37
1622372710000|2021-05-30 11:05:10|2415.06|2402.06|2412.88|2399.88|2415.16|2402.16|2412.84|2399.84|33
1622372720000|2021-05-30 11:05:20|2412.73|2399.73|2411.64|2398.64|2412.76|2399.76|2410.87|2397.87|36
1622372730000|2021-05-30 11:05:30|2411.74|2398.74|2414.65|2401.65|2414.65|2401.65|2411.74|2398.74|36
1622372740000|2021-05-30 11:05:40|2414.82|2401.82|2414.83|2401.83|2415.56|2402.56|2414.44|2401.44|34
1622372750000|2021-05-30 11:05:50|2414.82|2401.82|2415.12|2402.12|2415.13|2402.13|2414.73|2401.73|36
1622372760000|2021-05-30 11:06:00|2414.93|2401.93|2417.91|2404.91|2417.91|2404.91|2414.93|2401.93|37
1622372770000|2021-05-30 11:06:10|2418.02|2405.02|2417.83|2404.83|2418.28|2405.28|2417.73|2404.73|36
1622372780000|2021-05-30 11:06:20|2417.8|2404.8|2416.14|2403.14|2417.89|2404.89|2415.88|2402.88|36
1622372790000|2021-05-30 11:06:30|2416.15|2403.15|2417.72|2404.72|2417.72|2404.72|2416.06|2403.06|30
1622372800000|2021-05-30 11:06:40|2417.91|2404.91|2419.24|2406.24|2419.39|2406.39|2417.8|2404.8|33
1622372810000|2021-05-30 11:06:50|2419.27|2406.27|2419.21|2406.21|2419.5|2406.5|2418.92|2405.92|34
1622372820000|2021-05-30 11:07:00|2419.39|2406.39|2420.4|2407.4|2420.49|2407.49|2419.1|2406.1|33
1622372830000|2021-05-30 11:07:10|2420.27|2407.27|2420.49|2407.49|2420.66|2407.66|2420.09|2407.09|35
1622372840000|2021-05-30 11:07:20|2420.48|2407.48|2420.66|2407.66|2420.83|2407.83|2420.48|2407.48|27
1622372850000|2021-05-30 11:07:30|2420.67|2407.67|2422.1|2409.1|2422.22|2409.22|2420.61|2407.61|34
1622372860000|2021-05-30 11:07:40|2422.11|2409.11|2422.35|2409.35|2422.35|2409.35|2421.93|2408.93|32
1622372870000|2021-05-30 11:07:50|2422.27|2409.27|2424.13|2411.13|2424.21|2411.21|2422.23|2409.23|36
1622372880000|2021-05-30 11:08:00|2423.69|2410.69|2422.43|2409.43|2423.81|2410.81|2422.43|2409.43|33
1622372890000|2021-05-30 11:08:10|2422.41|2409.41|2420.08|2407.08|2422.47|2409.47|2419.9|2406.9|37
1622372900000|2021-05-30 11:08:20|2420.05|2407.05|2420.3|2407.3|2420.31|2407.31|2419.19|2406.19|36
1622372910000|2021-05-30 11:08:30|2420.7|2407.7|2421.34|2408.34|2421.56|2408.56|2420.24|2407.24|36
1622372920000|2021-05-30 11:08:40|2421.59|2408.59|2421.7|2408.7|2422|2409|2421.48|2408.48|28
1622372930000|2021-05-30 11:08:50|2421.78|2408.78|2421.07|2408.07|2421.83|2408.83|2421.07|2408.07|26
1622372940000|2021-05-30 11:09:00|2421.14|2408.14|2422.15|2409.15|2422.27|2409.27|2421.14|2408.14|25
1622372950000|2021-05-30 11:09:10|2422.16|2409.16|2422.76|2409.76|2422.81|2409.81|2421.83|2408.83|25
1622372960000|2021-05-30 11:09:20|2422.78|2409.78|2423.22|2410.22|2423.22|2410.22|2422.18|2409.18|29
1622372970000|2021-05-30 11:09:30|2422.9|2409.9|2422.93|2409.93|2423.25|2410.25|2422.68|2409.68|30
1622372980000|2021-05-30 11:09:40|2423.05|2410.05|2422.74|2409.74|2423.46|2410.46|2422.72|2409.72|31
1622372990000|2021-05-30 11:09:50|2422.76|2409.76|2422.27|2409.27|2423.25|2410.25|2422.27|2409.27|25
1622373000000|2021-05-30 11:10:00|2422.28|2409.28|2422.6|2409.6|2422.64|2409.64|2422.06|2409.06|32
1622373010000|2021-05-30 11:10:10|2422.61|2409.61|2423|2410|2423.11|2410.11|2422.54|2409.54|29
1622373020000|2021-05-30 11:10:20|2423.11|2410.11|2423.64|2410.64|2424.24|2411.24|2423.01|2410.01|31
1622373030000|2021-05-30 11:10:30|2423.63|2410.63|2423.73|2410.73|2423.79|2410.79|2423.57|2410.57|30
1622373040000|2021-05-30 11:10:40|2423.76|2410.76|2423.37|2410.37|2423.82|2410.82|2423.37|2410.37|26
1622373050000|2021-05-30 11:10:50|2423.54|2410.54|2422.63|2409.63|2423.54|2410.54|2422.63|2409.63|29
1622373060000|2021-05-30 11:11:00|2422.51|2409.51|2423.69|2410.69|2423.69|2410.69|2422.44|2409.44|32
1622373070000|2021-05-30 11:11:10|2423.83|2410.83|2423.82|2410.82|2424.09|2411.09|2423.38|2410.38|29
1622373080000|2021-05-30 11:11:20|2423.8|2410.8|2424.75|2411.75|2424.77|2411.77|2421.89|2408.89|35
1622373090000|2021-05-30 11:11:30|2424.59|2411.59|2421.67|2408.67|2424.59|2411.59|2421.2|2408.2|38
1622373100000|2021-05-30 11:11:40|2421.73|2408.73|2423.2|2410.2|2423.49|2410.49|2421.73|2408.73|35
1622373110000|2021-05-30 11:11:50|2423.36|2410.36|2422.97|2409.97|2423.44|2410.44|2422.94|2409.94|34
1622373120000|2021-05-30 11:12:00|2422.91|2409.91|2421.04|2408.04|2423.03|2410.03|2420.8|2407.8|32
1622373130000|2021-05-30 11:12:10|2421.03|2408.03|2421.97|2408.97|2421.97|2408.97|2420.76|2407.76|36
1622373140000|2021-05-30 11:12:20|2421.87|2408.87|2422.1|2409.1|2422.92|2409.92|2421.66|2408.66|35
1622373150000|2021-05-30 11:12:30|2422.04|2409.04|2419.88|2406.88|2422.04|2409.04|2419.42|2406.42|33
1622373160000|2021-05-30 11:12:40|2420|2407|2420.11|2407.11|2420.88|2407.88|2419.9|2406.9|34
1622373170000|2021-05-30 11:12:50|2420.08|2407.08|2419.26|2406.26|2420.26|2407.26|2419.04|2406.04|28
1622373180000|2021-05-30 11:13:00|2419.21|2406.21|2416.68|2403.68|2419.36|2406.36|2416.68|2403.68|33
1622373190000|2021-05-30 11:13:10|2416.64|2403.64|2416.48|2403.48|2416.66|2403.66|2416.34|2403.34|35
1622373200000|2021-05-30 11:13:20|2416.37|2403.37|2417.06|2404.06|2417.07|2404.07|2416.19|2403.19|28
1622373210000|2021-05-30 11:13:30|2417.03|2404.03|2417.08|2404.08|2417.36|2404.36|2416.67|2403.67|33
1622373220000|2021-05-30 11:13:40|2417.29|2404.29|2417.13|2404.13|2417.57|2404.57|2416.56|2403.56|32
1622373230000|2021-05-30 11:13:50|2417.11|2404.11|2416.35|2403.35|2417.18|2404.18|2416.35|2403.35|30
1622373240000|2021-05-30 11:14:00|2416.57|2403.57|2420.02|2407.02|2420.02|2407.02|2416.56|2403.56|36
1622373250000|2021-05-30 11:14:10|2420.05|2407.05|2421.56|2408.56|2421.56|2408.56|2420.05|2407.05|33
1622373260000|2021-05-30 11:14:20|2422.21|2409.21|2420.07|2407.07|2422.35|2409.35|2419.91|2406.91|34
1622373270000|2021-05-30 11:14:30|2419.66|2406.66|2419.64|2406.64|2420.21|2407.21|2419.49|2406.49|34
1622373280000|2021-05-30 11:14:40|2419.65|2406.65|2418.36|2405.36|2419.65|2406.65|2418.29|2405.29|36
1622373290000|2021-05-30 11:14:50|2418.37|2405.37|2418.07|2405.07|2418.37|2405.37|2417.77|2404.77|31
1622373300000|2021-05-30 11:15:00|2418.03|2405.03|2420.28|2407.28|2420.36|2407.36|2417.68|2404.68|37
1622373310000|2021-05-30 11:15:10|2420.27|2407.27|2421.48|2408.48|2421.48|2408.48|2420.04|2407.04|30
1622373320000|2021-05-30 11:15:20|2421.62|2408.62|2421.35|2408.35|2422.17|2409.17|2420.87|2407.87|34
1622373330000|2021-05-30 11:15:30|2421.42|2408.42|2421.35|2408.35|2421.75|2408.75|2421.23|2408.23|27
1622373340000|2021-05-30 11:15:40|2421.7|2408.7|2422.46|2409.46|2422.88|2409.88|2421.7|2408.7|32
1622373350000|2021-05-30 11:15:50|2422.42|2409.42|2423.15|2410.15|2423.37|2410.37|2422.31|2409.31|35
1622373360000|2021-05-30 11:16:00|2423.16|2410.16|2422.02|2409.02|2423.34|2410.34|2422.02|2409.02|32
1622373370000|2021-05-30 11:16:10|2422.03|2409.03|2422.84|2409.84|2423.29|2410.29|2422.03|2409.03|35
1622373380000|2021-05-30 11:16:20|2422.9|2409.9|2422.57|2409.57|2423.05|2410.05|2422.57|2409.57|31
1622373390000|2021-05-30 11:16:30|2422.9|2409.9|2423.11|2410.11|2423.17|2410.17|2422.8|2409.8|26
1622373400000|2021-05-30 11:16:40|2423.02|2410.02|2423.29|2410.29|2423.72|2410.72|2422.97|2409.97|35
1622373410000|2021-05-30 11:16:50|2423.25|2410.25|2421.83|2408.83|2423.49|2410.49|2421.83|2408.83|31
1622373420000|2021-05-30 11:17:00|2421.8|2408.8|2422.91|2409.91|2423.32|2410.32|2421.38|2408.38|35
1622373430000|2021-05-30 11:17:10|2422.98|2409.98|2423.21|2410.21|2423.36|2410.36|2422.66|2409.66|33
1622373440000|2021-05-30 11:17:20|2423.12|2410.12|2423.15|2410.15|2423.41|2410.41|2422.6|2409.6|29
1622373450000|2021-05-30 11:17:30|2423.04|2410.04|2422.46|2409.46|2423.22|2410.22|2422.39|2409.39|34
1622373460000|2021-05-30 11:17:40|2422.41|2409.41|2422.85|2409.85|2422.97|2409.97|2422.22|2409.22|25
1622373470000|2021-05-30 11:17:50|2422.9|2409.9|2421.89|2408.89|2423.11|2410.11|2421.86|2408.86|27
1622373480000|2021-05-30 11:18:00|2421.69|2408.69|2422.59|2409.59|2422.59|2409.59|2421.59|2408.59|31
1622373490000|2021-05-30 11:18:10|2422.61|2409.61|2422.96|2409.96|2423.04|2410.04|2422.31|2409.31|33
1622373500000|2021-05-30 11:18:20|2422.98|2409.98|2422.07|2409.07|2423.37|2410.37|2422.04|2409.04|32
1622373510000|2021-05-30 11:18:30|2422.18|2409.18|2422.06|2409.06|2422.4|2409.4|2421.73|2408.73|34
1622373520000|2021-05-30 11:18:40|2422.01|2409.01|2422.33|2409.33|2422.56|2409.56|2421.83|2408.83|38
1622373530000|2021-05-30 11:18:50|2422.44|2409.44|2422.59|2409.59|2422.99|2409.99|2422.44|2409.44|27
1622373540000|2021-05-30 11:19:00|2422.49|2409.49|2423.79|2410.79|2423.79|2410.79|2422.41|2409.41|29
1622373550000|2021-05-30 11:19:10|2423.8|2410.8|2425.35|2412.35|2425.45|2412.45|2423.8|2410.8|34
1622373560000|2021-05-30 11:19:20|2425.41|2412.41|2425.5|2412.5|2425.59|2412.59|2425.12|2412.12|28
1622373570000|2021-05-30 11:19:30|2425.51|2412.51|2424.76|2411.76|2425.54|2412.54|2423.85|2410.85|30
1622373580000|2021-05-30 11:19:40|2424.77|2411.77|2425.22|2412.22|2425.32|2412.32|2424.77|2411.77|24
1622373590000|2021-05-30 11:19:50|2425.21|2412.21|2424.99|2411.99|2425.21|2412.21|2424.97|2411.97|26
1622373600000|2021-05-30 11:20:00|2425.06|2412.06|2423.76|2410.76|2425.06|2412.06|2423.43|2410.43|35
1622373610000|2021-05-30 11:20:10|2423.86|2410.86|2424.62|2411.62|2424.62|2411.62|2423.86|2410.86|27
1622373620000|2021-05-30 11:20:20|2424.61|2411.61|2421.56|2408.56|2424.7|2411.7|2421.5|2408.5|36
1622373630000|2021-05-30 11:20:30|2421.5|2408.5|2422.85|2409.85|2422.85|2409.85|2421.45|2408.45|33
1622373640000|2021-05-30 11:20:40|2422.72|2409.72|2422.89|2409.89|2423.14|2410.14|2422.49|2409.49|32
1622373650000|2021-05-30 11:20:50|2422.82|2409.82|2422.93|2409.93|2423.05|2410.05|2422.81|2409.81|21
1622373660000|2021-05-30 11:21:00|2422.94|2409.94|2422.31|2409.31|2423.01|2410.01|2422.31|2409.31|24
1622373670000|2021-05-30 11:21:10|2421.8|2408.8|2421.46|2408.46|2421.8|2408.8|2421.43|2408.43|30
1622373680000|2021-05-30 11:21:20|2421.55|2408.55|2422.33|2409.33|2423.64|2410.64|2421.3|2408.3|28
1622373690000|2021-05-30 11:21:30|2422.23|2409.23|2420.25|2407.25|2422.28|2409.28|2420.23|2407.23|29
1622373700000|2021-05-30 11:21:40|2420.26|2407.26|2419.7|2406.7|2420.31|2407.31|2419.65|2406.65|29
1622373710000|2021-05-30 11:21:50|2419.66|2406.66|2418.36|2405.36|2419.66|2406.66|2418.32|2405.32|38
1622373720000|2021-05-30 11:22:00|2418.42|2405.42|2419.81|2406.81|2420.41|2407.41|2418.41|2405.41|37
1622373730000|2021-05-30 11:22:10|2419.8|2406.8|2418.32|2405.32|2419.8|2406.8|2418.32|2405.32|27
1622373740000|2021-05-30 11:22:20|2418.33|2405.33|2418.7|2405.7|2418.71|2405.71|2417.92|2404.92|33
1622373750000|2021-05-30 11:22:30|2418.78|2405.78|2418.26|2405.26|2419.34|2406.34|2418.25|2405.25|32
1622373760000|2021-05-30 11:22:40|2418.23|2405.23|2417.19|2404.19|2418.23|2405.23|2417.19|2404.19|38
1622373770000|2021-05-30 11:22:50|2417.26|2404.26|2417.73|2404.73|2418.62|2405.62|2417.22|2404.22|33
1622373780000|2021-05-30 11:23:00|2417.65|2404.65|2418.53|2405.53|2418.68|2405.68|2417.29|2404.29|29
1622373790000|2021-05-30 11:23:10|2418.61|2405.61|2416.8|2403.8|2418.61|2405.61|2416.66|2403.66|33
1622373800000|2021-05-30 11:23:20|2416.75|2403.75|2416.76|2403.76|2416.91|2403.91|2416.37|2403.37|35
1622373810000|2021-05-30 11:23:30|2416.84|2403.84|2414.38|2401.38|2416.84|2403.84|2414.38|2401.38|36
1622373820000|2021-05-30 11:23:40|2414.3|2401.3|2412.4|2399.4|2414.3|2401.3|2412.38|2399.38|38
1622373830000|2021-05-30 11:23:50|2412.36|2399.36|2413.4|2400.4|2413.4|2400.4|2411.65|2398.65|34
1622373840000|2021-05-30 11:24:00|2413.28|2400.28|2414.38|2401.38|2414.44|2401.44|2413.24|2400.24|37
1622373850000|2021-05-30 11:24:10|2414.4|2401.4|2412.84|2399.84|2414.65|2401.65|2412.84|2399.84|33
1622373860000|2021-05-30 11:24:20|2412.75|2399.75|2413.52|2400.52|2413.67|2400.67|2412.18|2399.18|37
1622373870000|2021-05-30 11:24:30|2413.59|2400.59|2413.02|2400.02|2413.87|2400.87|2412|2399|39
1622373880000|2021-05-30 11:24:40|2413.19|2400.19|2412.27|2399.27|2413.28|2400.28|2412.27|2399.27|28
1622373890000|2021-05-30 11:24:50|2411.94|2398.94|2412.53|2399.53|2413.1|2400.1|2411.87|2398.87|35
1622373900000|2021-05-30 11:25:00|2412.52|2399.52|2415.65|2402.65|2416.02|2403.02|2412.38|2399.38|36
1622373910000|2021-05-30 11:25:10|2415.66|2402.66|2415.89|2402.89|2416.34|2403.34|2415.61|2402.61|29
1622373920000|2021-05-30 11:25:20|2416.3|2403.3|2416.87|2403.87|2416.88|2403.88|2415.63|2402.63|35
1622373930000|2021-05-30 11:25:30|2416.93|2403.93|2418.25|2405.25|2418.25|2405.25|2416.84|2403.84|32
1622373940000|2021-05-30 11:25:40|2418.3|2405.3|2417.5|2404.5|2418.39|2405.39|2417.19|2404.19|38
1622373950000|2021-05-30 11:25:50|2417.41|2404.41|2415.48|2402.48|2417.41|2404.41|2415.47|2402.47|35
1622373960000|2021-05-30 11:26:00|2415.51|2402.51|2418.52|2405.52|2418.84|2405.84|2415.51|2402.51|31
1622373970000|2021-05-30 11:26:10|2418.59|2405.59|2415.55|2402.55|2418.8|2405.8|2415.53|2402.53|36
1622373980000|2021-05-30 11:26:20|2415.63|2402.63|2413.12|2400.12|2415.67|2402.67|2413|2400|35
1622373990000|2021-05-30 11:26:30|2413.13|2400.13|2414.55|2401.55|2415.55|2402.55|2413.13|2400.13|36
1622374000000|2021-05-30 11:26:40|2414.53|2401.53|2414.72|2401.72|2414.88|2401.88|2413.55|2400.55|36
1622374010000|2021-05-30 11:26:50|2415.25|2402.25|2414.29|2401.29|2415.35|2402.35|2414.28|2401.28|34
1622374020000|2021-05-30 11:27:00|2414.32|2401.32|2414.49|2401.49|2415.3|2402.3|2414.08|2401.08|33
1622374030000|2021-05-30 11:27:10|2414.56|2401.56|2411.98|2398.98|2414.56|2401.56|2411.98|2398.98|34
1622374040000|2021-05-30 11:27:20|2411.91|2398.91|2413.33|2400.33|2413.75|2400.75|2411.73|2398.73|31
1622374050000|2021-05-30 11:27:30|2413.36|2400.36|2413.87|2400.87|2414.47|2401.47|2413.36|2400.36|37
1622374060000|2021-05-30 11:27:40|2413.86|2400.86|2412.89|2399.89|2413.88|2400.88|2412.13|2399.13|35
1622374070000|2021-05-30 11:27:50|2412.91|2399.91|2413.73|2400.73|2413.73|2400.73|2412.91|2399.91|28
1622374080000|2021-05-30 11:28:00|2413.74|2400.74|2413.27|2400.27|2414.3|2401.3|2413.27|2400.27|31
1622374090000|2021-05-30 11:28:10|2413.2|2400.2|2411.64|2398.64|2413.2|2400.2|2411.62|2398.62|30
1622374100000|2021-05-30 11:28:20|2411.65|2398.65|2410.7|2397.7|2412.78|2399.78|2410.66|2397.66|36
1622374110000|2021-05-30 11:28:30|2410.63|2397.63|2410.29|2397.29|2411.04|2398.04|2410.21|2397.21|34
1622374120000|2021-05-30 11:28:40|2410.27|2397.27|2409.94|2396.94|2411.27|2398.27|2409.9|2396.9|31
1622374130000|2021-05-30 11:28:50|2410.03|2397.03|2410.27|2397.27|2410.35|2397.35|2409.09|2396.09|31
1622374140000|2021-05-30 11:29:00|2410.28|2397.28|2410.54|2397.54|2410.59|2397.59|2409.77|2396.77|33
1622374150000|2021-05-30 11:29:10|2410.41|2397.41|2409.51|2396.51|2410.78|2397.78|2409.47|2396.47|33
1622374160000|2021-05-30 11:29:20|2409.5|2396.5|2408.95|2395.95|2409.55|2396.55|2408.46|2395.46|36
1622374170000|2021-05-30 11:29:30|2408.98|2395.98|2408.74|2395.74|2409.37|2396.37|2408.58|2395.58|35
1622374180000|2021-05-30 11:29:40|2408.71|2395.71|2408.81|2395.81|2408.92|2395.92|2408.21|2395.21|33
1622374190000|2021-05-30 11:29:50|2408.84|2395.84|2408.35|2395.35|2408.84|2395.84|2408.35|2395.35|23
1622374200000|2021-05-30 11:30:00|2408.39|2395.39|2410.13|2397.13|2411.35|2398.35|2408.39|2395.39|37
1622374210000|2021-05-30 11:30:10|2410.07|2397.07|2409.04|2396.04|2410.26|2397.26|2408.97|2395.97|36
1622374220000|2021-05-30 11:30:20|2408.99|2395.99|2409.56|2396.56|2409.77|2396.77|2408.59|2395.59|35
1622374230000|2021-05-30 11:30:30|2409.58|2396.58|2409.38|2396.38|2409.93|2396.93|2409.37|2396.37|37
1622374240000|2021-05-30 11:30:40|2409.29|2396.29|2409.54|2396.54|2409.86|2396.86|2409.29|2396.29|34
1622374250000|2021-05-30 11:30:50|2409.44|2396.44|2411.64|2398.64|2411.64|2398.64|2408.94|2395.94|35
1622374260000|2021-05-30 11:31:00|2411.53|2398.53|2412.18|2399.18|2413.59|2400.59|2411.47|2398.47|36
1622374270000|2021-05-30 11:31:10|2412.14|2399.14|2411.05|2398.05|2412.14|2399.14|2411.05|2398.05|35
1622374280000|2021-05-30 11:31:20|2410.65|2397.65|2409.37|2396.37|2410.65|2397.65|2408.51|2395.51|35
1622374290000|2021-05-30 11:31:30|2409.45|2396.45|2409.1|2396.1|2409.79|2396.79|2408.96|2395.96|33
1622374300000|2021-05-30 11:31:40|2409.11|2396.11|2408.69|2395.69|2409.58|2396.58|2408.69|2395.69|31
1622374310000|2021-05-30 11:31:50|2408.37|2395.37|2406.13|2393.13|2408.65|2395.65|2406.13|2393.13|34
1622374320000|2021-05-30 11:32:00|2406.05|2393.05|2406.49|2393.49|2406.82|2393.82|2405.31|2392.31|39
1622374330000|2021-05-30 11:32:10|2406.43|2393.43|2403.35|2390.35|2406.43|2393.43|2402.85|2389.85|38
1622374340000|2021-05-30 11:32:20|2403.5|2390.5|2403.03|2390.03|2404.81|2391.81|2401.88|2388.88|39
1622374350000|2021-05-30 11:32:30|2403.04|2390.04|2401.52|2388.52|2403.04|2390.04|2400.34|2387.34|40
1622374360000|2021-05-30 11:32:40|2401.49|2388.49|2402.78|2389.78|2403.4|2390.4|2401.09|2388.09|32
1622374370000|2021-05-30 11:32:50|2401.92|2388.92|2402.04|2389.04|2402.43|2389.43|2401.29|2388.29|33
1622374380000|2021-05-30 11:33:00|2402.13|2389.13|2403.44|2390.44|2403.44|2390.44|2401.83|2388.83|30
1622374390000|2021-05-30 11:33:10|2403.92|2390.92|2403.61|2390.61|2404.19|2391.19|2403.49|2390.49|30
1622374400000|2021-05-30 11:33:20|2403.62|2390.62|2403.02|2390.02|2403.85|2390.85|2403.02|2390.02|34
1622374410000|2021-05-30 11:33:30|2402.91|2389.91|2402.06|2389.06|2402.91|2389.91|2401.41|2388.41|38
1622374420000|2021-05-30 11:33:40|2402.07|2389.07|2398.03|2385.03|2402.1|2389.1|2398.03|2385.03|34
1622374430000|2021-05-30 11:33:50|2397.91|2384.91|2398.46|2385.46|2398.9|2385.9|2397.88|2384.88|35
1622374440000|2021-05-30 11:34:00|2398.51|2385.51|2399.35|2386.35|2399.55|2386.55|2397.55|2384.55|35
1622374450000|2021-05-30 11:34:10|2399.42|2386.42|2401.32|2388.32|2401.46|2388.46|2399.42|2386.42|33
1622374460000|2021-05-30 11:34:20|2401.28|2388.28|2400.35|2387.35|2401.28|2388.28|2400.02|2387.02|33
1622374470000|2021-05-30 11:34:30|2400.23|2387.23|2401.02|2388.02|2401.25|2388.25|2400.23|2387.23|33
1622374480000|2021-05-30 11:34:40|2401.01|2388.01|2400.61|2387.61|2401.08|2388.08|2400.61|2387.61|24
1622374490000|2021-05-30 11:34:50|2400.56|2387.56|2401.56|2388.56|2401.65|2388.65|2399.73|2386.73|29
1622374500000|2021-05-30 11:35:00|2401.46|2388.46|2404.12|2391.12|2404.12|2391.12|2401.39|2388.39|34
1622374510000|2021-05-30 11:35:10|2404.08|2391.08|2404.24|2391.24|2404.4|2391.4|2403.72|2390.72|35
1622374520000|2021-05-30 11:35:20|2404.23|2391.23|2405.18|2392.18|2405.34|2392.34|2404.01|2391.01|31
1622374530000|2021-05-30 11:35:30|2404.35|2391.35|2403.28|2390.28|2405.25|2392.25|2403.28|2390.28|39
1622374540000|2021-05-30 11:35:40|2403.25|2390.25|2403.6|2390.6|2403.6|2390.6|2402.68|2389.68|35
1622374550000|2021-05-30 11:35:50|2403.71|2390.71|2403.24|2390.24|2403.96|2390.96|2402.75|2389.75|35
1622374560000|2021-05-30 11:36:00|2403.25|2390.25|2404.64|2391.64|2404.72|2391.72|2403.21|2390.21|32
1622374570000|2021-05-30 11:36:10|2404.63|2391.63|2403.9|2390.9|2404.64|2391.64|2403.08|2390.08|35
1622374580000|2021-05-30 11:36:20|2403.91|2390.91|2405.67|2392.67|2405.67|2392.67|2403.73|2390.73|35
1622374590000|2021-05-30 11:36:30|2405.66|2392.66|2405.96|2392.96|2405.96|2392.96|2404.76|2391.76|34
1622374600000|2021-05-30 11:36:40|2406|2393|2405.96|2392.96|2406.03|2393.03|2405.15|2392.15|32
1622374610000|2021-05-30 11:36:50|2406.01|2393.01|2405.91|2392.91|2406.02|2393.02|2405.68|2392.68|23
1622374620000|2021-05-30 11:37:00|2405.94|2392.94|2409.25|2396.25|2409.31|2396.31|2405.89|2392.89|31
1622374630000|2021-05-30 11:37:10|2409.21|2396.21|2408.99|2395.99|2409.79|2396.79|2408.58|2395.58|36
1622374640000|2021-05-30 11:37:20|2409.04|2396.04|2413.06|2400.06|2413.14|2400.14|2409.04|2396.04|37
1622374650000|2021-05-30 11:37:30|2413.23|2400.23|2413.21|2400.21|2413.68|2400.68|2412.97|2399.97|32
1622374660000|2021-05-30 11:37:40|2413.28|2400.28|2415.18|2402.18|2415.55|2402.55|2413.28|2400.28|34
1622374670000|2021-05-30 11:37:50|2415.57|2402.57|2413.99|2400.99|2415.57|2402.57|2413.59|2400.59|38
1622374680000|2021-05-30 11:38:00|2414.19|2401.19|2415.37|2402.37|2415.78|2402.78|2414.19|2401.19|37
1622374690000|2021-05-30 11:38:10|2415.3|2402.3|2414.81|2401.81|2415.3|2402.3|2413.81|2400.81|38
1622374700000|2021-05-30 11:38:20|2414.85|2401.85|2417.27|2404.27|2417.27|2404.27|2414.82|2401.82|32
1622374710000|2021-05-30 11:38:30|2417.7|2404.7|2417.09|2404.09|2418.54|2405.54|2417.09|2404.09|39
1622374720000|2021-05-30 11:38:40|2417.36|2404.36|2416.7|2403.7|2418.42|2405.42|2416.34|2403.34|39
1622374730000|2021-05-30 11:38:50|2416.71|2403.71|2417.96|2404.96|2418.3|2405.3|2416.69|2403.69|37
1622374740000|2021-05-30 11:39:00|2417.88|2404.88|2418.94|2405.94|2418.94|2405.94|2417.84|2404.84|36
1622374750000|2021-05-30 11:39:10|2418.88|2405.88|2418.46|2405.46|2418.9|2405.9|2417.82|2404.82|34
1622374760000|2021-05-30 11:39:20|2418.41|2405.41|2419.22|2406.22|2419.49|2406.49|2417.75|2404.75|38
1622374770000|2021-05-30 11:39:30|2419.27|2406.27|2424.28|2411.28|2424.93|2411.93|2419.27|2406.27|36
1622374780000|2021-05-30 11:39:40|2424.31|2411.31|2422.93|2409.93|2424.31|2411.31|2422.65|2409.65|37
1622374790000|2021-05-30 11:39:50|2422.89|2409.89|2423.54|2410.54|2423.87|2410.87|2422.02|2409.02|36
1622374800000|2021-05-30 11:40:00|2423.55|2410.55|2425.79|2412.79|2426.14|2413.14|2423.55|2410.55|35
1622374810000|2021-05-30 11:40:10|2426.03|2413.03|2425.3|2412.3|2426.1|2413.1|2424.81|2411.81|36
1622374820000|2021-05-30 11:40:20|2425.27|2412.27|2425.2|2412.2|2425.95|2412.95|2424.91|2411.91|36
1622374830000|2021-05-30 11:40:30|2425.31|2412.31|2426.91|2413.91|2426.97|2413.97|2425.17|2412.17|36
1622374840000|2021-05-30 11:40:40|2426.9|2413.9|2427.54|2414.54|2427.63|2414.63|2426.39|2413.39|30
1622374850000|2021-05-30 11:40:50|2427.63|2414.63|2425.44|2412.44|2427.63|2414.63|2425.26|2412.26|36
1622374860000|2021-05-30 11:41:00|2425.1|2412.1|2422.92|2409.92|2425.32|2412.32|2420.83|2407.83|40
1622374870000|2021-05-30 11:41:10|2422.95|2409.95|2422.92|2409.92|2424.71|2411.71|2422.92|2409.92|39
1622374880000|2021-05-30 11:41:20|2422.77|2409.77|2422|2409|2423.08|2410.08|2421.28|2408.28|40
1622374890000|2021-05-30 11:41:30|2421.82|2408.82|2420.12|2407.12|2421.82|2408.82|2419.8|2406.8|36
1622374900000|2021-05-30 11:41:40|2420.25|2407.25|2421.14|2408.14|2421.89|2408.89|2419.75|2406.75|36
1622374910000|2021-05-30 11:41:50|2421.11|2408.11|2419.78|2406.78|2421.17|2408.17|2419.43|2406.43|30
1622374920000|2021-05-30 11:42:00|2419.83|2406.83|2417.03|2404.03|2419.83|2406.83|2416.21|2403.21|37
1622374930000|2021-05-30 11:42:10|2417.05|2404.05|2417.04|2404.04|2419.24|2406.24|2416.61|2403.61|39
1622374940000|2021-05-30 11:42:20|2417.31|2404.31|2417.28|2404.28|2418.12|2405.12|2416.98|2403.98|34
1622374950000|2021-05-30 11:42:30|2417.18|2404.18|2417.38|2404.38|2417.38|2404.38|2416.59|2403.59|36
1622374960000|2021-05-30 11:42:40|2417.37|2404.37|2420.17|2407.17|2420.22|2407.22|2417.33|2404.33|39
1622374970000|2021-05-30 11:42:50|2420.16|2407.16|2417.59|2404.59|2420.16|2407.16|2417.52|2404.52|31
1622374980000|2021-05-30 11:43:00|2417.56|2404.56|2422.07|2409.07|2422.37|2409.37|2417.56|2404.56|36
1622374990000|2021-05-30 11:43:10|2422.08|2409.08|2420.4|2407.4|2422.99|2409.99|2420.4|2407.4|35
1622375000000|2021-05-30 11:43:20|2420.34|2407.34|2420.66|2407.66|2421.88|2408.88|2419.91|2406.91|38
1622375010000|2021-05-30 11:43:30|2420.69|2407.69|2420.09|2407.09|2421.49|2408.49|2420.08|2407.08|35
1622375020000|2021-05-30 11:43:40|2420.12|2407.12|2419.73|2406.73|2420.54|2407.54|2419.29|2406.29|36
1622375030000|2021-05-30 11:43:50|2419.71|2406.71|2419.97|2406.97|2420.15|2407.15|2418.73|2405.73|35
1622375040000|2021-05-30 11:44:00|2420.04|2407.04|2423.76|2410.76|2423.76|2410.76|2419.98|2406.98|37
1622375050000|2021-05-30 11:44:10|2423.78|2410.78|2422.18|2409.18|2424.31|2411.31|2422.06|2409.06|38
1622375060000|2021-05-30 11:44:20|2422.27|2409.27|2422.62|2409.62|2423.05|2410.05|2422.01|2409.01|39
1622375070000|2021-05-30 11:44:30|2422.64|2409.64|2423.72|2410.72|2423.72|2410.72|2421.15|2408.15|38
1622375080000|2021-05-30 11:44:40|2423.79|2410.79|2423.9|2410.9|2424.34|2411.34|2422.51|2409.51|34
1622375090000|2021-05-30 11:44:50|2424.17|2411.17|2422.58|2409.58|2424.23|2411.23|2422.49|2409.49|31
1622375100000|2021-05-30 11:45:00|2422.75|2409.75|2421.95|2408.95|2423.74|2410.74|2421.95|2408.95|31
1622375110000|2021-05-30 11:45:10|2421.91|2408.91|2419.98|2406.98|2421.91|2408.91|2419.98|2406.98|39
1622375120000|2021-05-30 11:45:20|2419.96|2406.96|2420.03|2407.03|2420.33|2407.33|2419.04|2406.04|37
1622375130000|2021-05-30 11:45:30|2420.05|2407.05|2419.08|2406.08|2420.08|2407.08|2418.25|2405.25|38
1622375140000|2021-05-30 11:45:40|2418.98|2405.98|2419.96|2406.96|2419.96|2406.96|2418.86|2405.86|37
1622375150000|2021-05-30 11:45:50|2419.78|2406.78|2419.34|2406.34|2419.99|2406.99|2419.34|2406.34|34
1622375160000|2021-05-30 11:46:00|2419.09|2406.09|2419.71|2406.71|2419.71|2406.71|2418.41|2405.41|38
1622375170000|2021-05-30 11:46:10|2419.98|2406.98|2418.91|2405.91|2420.12|2407.12|2418.21|2405.21|35
1622375180000|2021-05-30 11:46:20|2418.95|2405.95|2418.76|2405.76|2418.95|2405.95|2417.99|2404.99|33
1622375190000|2021-05-30 11:46:30|2418.65|2405.65|2417.39|2404.39|2418.65|2405.65|2417.38|2404.38|28
1622375200000|2021-05-30 11:46:40|2417.4|2404.4|2417.17|2404.17|2417.79|2404.79|2417.17|2404.17|35
1622375210000|2021-05-30 11:46:50|2417.16|2404.16|2418.55|2405.55|2418.67|2405.67|2416.62|2403.62|36
1622375220000|2021-05-30 11:47:00|2418.57|2405.57|2421.03|2408.03|2421.03|2408.03|2418.42|2405.42|33
1622375230000|2021-05-30 11:47:10|2421.04|2408.04|2423.3|2410.3|2423.93|2410.93|2421.04|2408.04|36
1622375240000|2021-05-30 11:47:20|2423.05|2410.05|2423.4|2410.4|2423.79|2410.79|2422.77|2409.77|38
1622375250000|2021-05-30 11:47:30|2423.31|2410.31|2421.02|2408.02|2423.69|2410.69|2420.92|2407.92|33
1622375260000|2021-05-30 11:47:40|2421.14|2408.14|2423.2|2410.2|2423.37|2410.37|2420.76|2407.76|38
1622375270000|2021-05-30 11:47:50|2423.04|2410.04|2423.63|2410.63|2423.72|2410.72|2422.99|2409.99|38
1622375280000|2021-05-30 11:48:00|2423.57|2410.57|2424.26|2411.26|2424.68|2411.68|2423.47|2410.47|35
1622375290000|2021-05-30 11:48:10|2424.36|2411.36|2423.83|2410.83|2424.61|2411.61|2423.55|2410.55|34
1622375300000|2021-05-30 11:48:20|2423.82|2410.82|2423.46|2410.46|2423.82|2410.82|2423.23|2410.23|32
1622375310000|2021-05-30 11:48:30|2423.45|2410.45|2423.48|2410.48|2423.48|2410.48|2421.37|2408.37|37
1622375320000|2021-05-30 11:48:40|2423.73|2410.73|2423.49|2410.49|2423.83|2410.83|2423.47|2410.47|24
1622375330000|2021-05-30 11:48:50|2423.5|2410.5|2423.28|2410.28|2423.67|2410.67|2421.94|2408.94|36
1622375340000|2021-05-30 11:49:00|2423.1|2410.1|2423.58|2410.58|2423.58|2410.58|2422.04|2409.04|35
1622375350000|2021-05-30 11:49:10|2423.59|2410.59|2421.59|2408.59|2424.04|2411.04|2421.59|2408.59|37
1622375360000|2021-05-30 11:49:20|2421.66|2408.66|2423.57|2410.57|2423.67|2410.67|2421.6|2408.6|34
1622375370000|2021-05-30 11:49:30|2423.44|2410.44|2424|2411|2424.83|2411.83|2423.23|2410.23|34
1622375380000|2021-05-30 11:49:40|2424.01|2411.01|2424.74|2411.74|2425.59|2412.59|2423.99|2410.99|32
1622375390000|2021-05-30 11:49:50|2424.78|2411.78|2425.39|2412.39|2425.46|2412.46|2424.73|2411.73|30
1622375400000|2021-05-30 11:50:00|2425.42|2412.42|2426.54|2413.54|2426.54|2413.54|2425.42|2412.42|28
1622375410000|2021-05-30 11:50:10|2426.43|2413.43|2428.51|2415.51|2428.51|2415.51|2426.43|2413.43|35
1622375420000|2021-05-30 11:50:20|2428.17|2415.17|2430.71|2417.71|2432.66|2419.66|2428.13|2415.13|38
1622375430000|2021-05-30 11:50:30|2430.26|2417.26|2433|2420|2434.33|2421.33|2430.26|2417.26|36
1622375440000|2021-05-30 11:50:40|2433.07|2420.07|2435.26|2422.26|2435.26|2422.26|2432.66|2419.66|37
1622375450000|2021-05-30 11:50:50|2435.27|2422.27|2436.84|2423.84|2437.2|2424.2|2434.93|2421.93|36
1622375460000|2021-05-30 11:51:00|2436.8|2423.8|2433.05|2420.05|2436.8|2423.8|2432.26|2419.26|38
1622375470000|2021-05-30 11:51:10|2432.83|2419.83|2436.77|2423.77|2437.11|2424.11|2432.83|2419.83|38
1622375480000|2021-05-30 11:51:20|2437.18|2424.18|2438.81|2425.81|2438.81|2425.81|2436.36|2423.36|40
1622375490000|2021-05-30 11:51:30|2438.94|2425.94|2447.37|2434.37|2447.39|2434.39|2438.94|2425.94|37
1622375500000|2021-05-30 11:51:40|2447.44|2434.44|2446.76|2433.76|2449.84|2436.84|2446.76|2433.76|40
1622375510000|2021-05-30 11:51:50|2446.33|2433.33|2444.7|2431.7|2446.46|2433.46|2443.48|2430.48|39
1622375520000|2021-05-30 11:52:00|2444.72|2431.72|2447.64|2434.64|2448.75|2435.75|2444.65|2431.65|38
1622375530000|2021-05-30 11:52:10|2447.73|2434.73|2448.85|2435.85|2451.61|2438.61|2447.46|2434.46|39
1622375540000|2021-05-30 11:52:20|2448.42|2435.42|2451.91|2438.91|2452.03|2439.03|2448.42|2435.42|37
1622375550000|2021-05-30 11:52:30|2451.37|2438.37|2450.77|2437.77|2452.14|2439.14|2450.31|2437.31|40
1622375560000|2021-05-30 11:52:40|2450.84|2437.84|2451.51|2438.51|2452.02|2439.02|2449.95|2436.95|35
1622375570000|2021-05-30 11:52:50|2451.52|2438.52|2452.01|2439.01|2452.23|2439.23|2450.37|2437.37|34
1622375580000|2021-05-30 11:53:00|2451.69|2438.69|2453.46|2440.46|2453.62|2440.62|2451.07|2438.07|38
1622375590000|2021-05-30 11:53:10|2453.44|2440.44|2451.19|2438.19|2453.85|2440.85|2450.8|2437.8|36
1622375600000|2021-05-30 11:53:20|2451.18|2438.18|2453.1|2440.1|2453.81|2440.81|2451.17|2438.17|40
1622375610000|2021-05-30 11:53:30|2453.11|2440.11|2457.06|2444.06|2457.38|2444.38|2452.98|2439.98|40
1622375620000|2021-05-30 11:53:40|2457|2444|2455.86|2442.86|2457.08|2444.08|2455.42|2442.42|37
1622375630000|2021-05-30 11:53:50|2455.74|2442.74|2455.05|2442.05|2455.74|2442.74|2453.42|2440.42|36
1622375640000|2021-05-30 11:54:00|2454.89|2441.89|2452.4|2439.4|2454.89|2441.89|2452.4|2439.4|38
1622375650000|2021-05-30 11:54:10|2452.31|2439.31|2452.49|2439.49|2452.9|2439.9|2452.28|2439.28|31
1622375660000|2021-05-30 11:54:20|2452.34|2439.34|2449.07|2436.07|2452.34|2439.34|2449.04|2436.04|40
1622375670000|2021-05-30 11:54:30|2449.1|2436.1|2447.69|2434.69|2449.48|2436.48|2447.69|2434.69|36
1622375680000|2021-05-30 11:54:40|2447.6|2434.6|2449.59|2436.59|2449.66|2436.66|2447.6|2434.6|34
1622375690000|2021-05-30 11:54:50|2449.52|2436.52|2449.16|2436.16|2449.61|2436.61|2448.55|2435.55|39
1622375700000|2021-05-30 11:55:00|2449.24|2436.24|2445.3|2432.3|2449.24|2436.24|2445.25|2432.25|35
1622375710000|2021-05-30 11:55:10|2445.27|2432.27|2445.23|2432.23|2445.76|2432.76|2442.93|2429.93|37
1622375720000|2021-05-30 11:55:20|2445.15|2432.15|2445.29|2432.29|2445.3|2432.3|2443.61|2430.61|35
1622375730000|2021-05-30 11:55:30|2445.32|2432.32|2446.46|2433.46|2447.3|2434.3|2445.04|2432.04|39
1622375740000|2021-05-30 11:55:40|2446.28|2433.28|2447.53|2434.53|2447.89|2434.89|2445.95|2432.95|38
1622375750000|2021-05-30 11:55:50|2447.77|2434.77|2445.79|2432.79|2447.9|2434.9|2445.79|2432.79|38
1622375760000|2021-05-30 11:56:00|2445.83|2432.83|2450.12|2437.12|2450.12|2437.12|2445.83|2432.83|35
1622375770000|2021-05-30 11:56:10|2450.07|2437.07|2451.75|2438.75|2452.11|2439.11|2450.07|2437.07|35
1622375780000|2021-05-30 11:56:20|2451.77|2438.77|2450.72|2437.72|2451.77|2438.77|2449.81|2436.81|38
1622375790000|2021-05-30 11:56:30|2450.79|2437.79|2449.34|2436.34|2451.03|2438.03|2448.27|2435.27|36
1622375800000|2021-05-30 11:56:40|2449.35|2436.35|2448.22|2435.22|2449.59|2436.59|2447.76|2434.76|37
1622375810000|2021-05-30 11:56:50|2448.03|2435.03|2448.19|2435.19|2448.77|2435.77|2447.18|2434.18|37
1622375820000|2021-05-30 11:57:00|2448.16|2435.16|2447.81|2434.81|2448.16|2435.16|2446.79|2433.79|38
1622375830000|2021-05-30 11:57:10|2447.76|2434.76|2446.18|2433.18|2447.76|2434.76|2446.18|2433.18|32
1622375840000|2021-05-30 11:57:20|2446.16|2433.16|2446.18|2433.18|2446.4|2433.4|2445.16|2432.16|35
1622375850000|2021-05-30 11:57:30|2446.17|2433.17|2449.63|2436.63|2449.63|2436.63|2444.96|2431.96|35
1622375860000|2021-05-30 11:57:40|2449.65|2436.65|2449.42|2436.42|2451.72|2438.72|2449.42|2436.42|38
1622375870000|2021-05-30 11:57:50|2449.37|2436.37|2449.72|2436.72|2449.73|2436.73|2448.59|2435.59|38
1622375880000|2021-05-30 11:58:00|2449.82|2436.82|2451.92|2438.92|2451.92|2438.92|2449.6|2436.6|39
1622375890000|2021-05-30 11:58:10|2452.34|2439.34|2454.98|2441.98|2456.62|2443.62|2452.34|2439.34|36
1622375900000|2021-05-30 11:58:20|2454.51|2441.51|2454.11|2441.11|2455.27|2442.27|2453.94|2440.94|37
1622375910000|2021-05-30 11:58:30|2454.09|2441.09|2454|2441|2454.54|2441.54|2453.85|2440.85|38
1622375920000|2021-05-30 11:58:40|2453.65|2440.65|2454.82|2441.82|2454.82|2441.82|2453.65|2440.65|32
1622375930000|2021-05-30 11:58:50|2454.8|2441.8|2454.75|2441.75|2456.04|2443.04|2454.47|2441.47|36
1622375940000|2021-05-30 11:59:00|2454.72|2441.72|2462.27|2449.27|2462.69|2449.69|2454.5|2441.5|36
1622375950000|2021-05-30 11:59:10|2462.15|2449.15|2463.29|2450.29|2463.48|2450.48|2462.15|2449.15|37
1622375960000|2021-05-30 11:59:20|2463.13|2450.13|2463.59|2450.59|2464.12|2451.12|2462.89|2449.89|38
1622375970000|2021-05-30 11:59:30|2463.58|2450.58|2462.94|2449.94|2463.98|2450.98|2462.34|2449.34|34
1622375980000|2021-05-30 11:59:40|2462.96|2449.96|2466.2|2453.2|2467.15|2454.15|2462.96|2449.96|39
1622375990000|2021-05-30 11:59:50|2466.59|2453.59|2466.5|2453.5|2467.63|2454.63|2464.9|2451.9|38
1622376000000|2021-05-30 12:00:00|2466.51|2453.51|2467.44|2454.44|2467.67|2454.67|2465.49|2452.49|39
1622376010000|2021-05-30 12:00:10|2467.45|2454.45|2470.49|2457.49|2472.17|2459.17|2467.45|2454.45|39
1622376020000|2021-05-30 12:00:20|2470.48|2457.48|2473.03|2460.03|2473.65|2460.65|2470.48|2457.48|40
1622376030000|2021-05-30 12:00:30|2472.72|2459.72|2467.18|2454.18|2472.72|2459.72|2467.18|2454.18|36
1622376040000|2021-05-30 12:00:40|2466.74|2453.74|2465.97|2452.97|2467.56|2454.56|2465.53|2452.53|40
1622376050000|2021-05-30 12:00:50|2465.96|2452.96|2462.27|2449.27|2465.96|2452.96|2462.22|2449.22|40
1622376060000|2021-05-30 12:01:00|2462.22|2449.22|2458.75|2445.75|2462.22|2449.22|2458.4|2445.4|39
1622376070000|2021-05-30 12:01:10|2458.72|2445.72|2458.81|2445.81|2461.02|2448.02|2458.32|2445.32|40
1622376080000|2021-05-30 12:01:20|2458.64|2445.64|2456.34|2443.34|2458.64|2445.64|2456.03|2443.03|37
1622376090000|2021-05-30 12:01:30|2456.33|2443.33|2453.51|2440.51|2456.48|2443.48|2452.96|2439.96|38
1622376100000|2021-05-30 12:01:40|2453.79|2440.79|2455.6|2442.6|2455.98|2442.98|2453.56|2440.56|37
1622376110000|2021-05-30 12:01:50|2455.55|2442.55|2453.24|2440.24|2455.59|2442.59|2453.14|2440.14|36
1622376120000|2021-05-30 12:02:00|2453.12|2440.12|2458.1|2445.1|2459.63|2446.63|2453.12|2440.12|37
1622376130000|2021-05-30 12:02:10|2457.81|2444.81|2455.76|2442.76|2457.91|2444.91|2455.69|2442.69|36
1622376140000|2021-05-30 12:02:20|2455.67|2442.67|2457.12|2444.12|2458.16|2445.16|2455.67|2442.67|37
1622376150000|2021-05-30 12:02:30|2457.17|2444.17|2456.27|2443.27|2458.14|2445.14|2456.26|2443.26|39
1622376160000|2021-05-30 12:02:40|2456.22|2443.22|2456.25|2443.25|2457.17|2444.17|2455.47|2442.47|39
1622376170000|2021-05-30 12:02:50|2456.09|2443.09|2454.79|2441.79|2456.77|2443.77|2454.78|2441.78|39
1622376180000|2021-05-30 12:03:00|2454.73|2441.73|2453.35|2440.35|2454.73|2441.73|2453.35|2440.35|40
1622376190000|2021-05-30 12:03:10|2453.33|2440.33|2450.19|2437.19|2453.47|2440.47|2449.76|2436.76|34
1622376200000|2021-05-30 12:03:20|2450.15|2437.15|2450.77|2437.77|2452.71|2439.71|2450.15|2437.15|34
1622376210000|2021-05-30 12:03:30|2450.74|2437.74|2450.54|2437.54|2451.83|2438.83|2450.33|2437.33|37
1622376220000|2021-05-30 12:03:40|2450.48|2437.48|2450.61|2437.61|2451.42|2438.42|2450.43|2437.43|37
1622376230000|2021-05-30 12:03:50|2450.63|2437.63|2453.24|2440.24|2453.49|2440.49|2450.37|2437.37|33
1622376240000|2021-05-30 12:04:00|2453.17|2440.17|2451.79|2438.79|2453.17|2440.17|2451.79|2438.79|37
1622376250000|2021-05-30 12:04:10|2451.91|2438.91|2452.6|2439.6|2454.36|2441.36|2451.91|2438.91|37
1622376260000|2021-05-30 12:04:20|2452.59|2439.59|2452.1|2439.1|2453.15|2440.15|2452.08|2439.08|33
1622376270000|2021-05-30 12:04:30|2452.09|2439.09|2452.51|2439.51|2452.81|2439.81|2451.82|2438.82|31
1622376280000|2021-05-30 12:04:40|2452.59|2439.59|2449.81|2436.81|2452.67|2439.67|2449.81|2436.81|37
1622376290000|2021-05-30 12:04:50|2449.8|2436.8|2451|2438|2451.04|2438.04|2448.99|2435.99|40
1622376300000|2021-05-30 12:05:00|2450.9|2437.9|2447.93|2434.93|2450.9|2437.9|2447.77|2434.77|39
1622376310000|2021-05-30 12:05:10|2447.92|2434.92|2444.75|2431.75|2447.92|2434.92|2444.15|2431.15|39
1622376320000|2021-05-30 12:05:20|2444.53|2431.53|2444.48|2431.48|2445.56|2432.56|2443.14|2430.14|40
1622376330000|2021-05-30 12:05:30|2444.33|2431.33|2443.08|2430.08|2444.38|2431.38|2442.94|2429.94|36
1622376340000|2021-05-30 12:05:40|2443.07|2430.07|2445.6|2432.6|2446.1|2433.1|2442.66|2429.66|38
1622376350000|2021-05-30 12:05:50|2446.03|2433.03|2445.46|2432.46|2447.94|2434.94|2445.46|2432.46|39
1622376360000|2021-05-30 12:06:00|2445.5|2432.5|2447.5|2434.5|2447.94|2434.94|2445.4|2432.4|37
1622376370000|2021-05-30 12:06:10|2447.46|2434.46|2446.5|2433.5|2447.65|2434.65|2445.45|2432.45|40
1622376380000|2021-05-30 12:06:20|2446.36|2433.36|2445.06|2432.06|2446.38|2433.38|2444.83|2431.83|40
1622376390000|2021-05-30 12:06:30|2445.17|2432.17|2445.54|2432.54|2446.05|2433.05|2445.17|2432.17|38
1622376400000|2021-05-30 12:06:40|2445.29|2432.29|2445.63|2432.63|2446.11|2433.11|2445.08|2432.08|34
1622376410000|2021-05-30 12:06:50|2445.59|2432.59|2445.63|2432.63|2445.68|2432.68|2444.65|2431.65|29
1622376420000|2021-05-30 12:07:00|2445.53|2432.53|2445.67|2432.67|2445.95|2432.95|2445.35|2432.35|34
1622376430000|2021-05-30 12:07:10|2445.7|2432.7|2444.55|2431.55|2446.06|2433.06|2444.28|2431.28|37
1622376440000|2021-05-30 12:07:20|2444.52|2431.52|2444.5|2431.5|2444.56|2431.56|2443.76|2430.76|35
1622376450000|2021-05-30 12:07:30|2444.49|2431.49|2442.62|2429.62|2444.49|2431.49|2442.57|2429.57|35
1622376460000|2021-05-30 12:07:40|2442.47|2429.47|2441.36|2428.36|2442.47|2429.47|2441.36|2428.36|38
1622376470000|2021-05-30 12:07:50|2441.22|2428.22|2441.77|2428.77|2441.77|2428.77|2438.94|2425.94|36
1622376480000|2021-05-30 12:08:00|2441.58|2428.58|2444.85|2431.85|2444.85|2431.85|2440.52|2427.52|39
1622376490000|2021-05-30 12:08:10|2444.86|2431.86|2441.49|2428.49|2444.89|2431.89|2441.49|2428.49|34
1622376500000|2021-05-30 12:08:20|2441.68|2428.68|2439.58|2426.58|2442.12|2429.12|2439.58|2426.58|38
1622376510000|2021-05-30 12:08:30|2439.51|2426.51|2441.4|2428.4|2442.06|2429.06|2438.61|2425.61|39
1622376520000|2021-05-30 12:08:40|2441.22|2428.22|2441.7|2428.7|2443.85|2430.85|2441.22|2428.22|39
1622376530000|2021-05-30 12:08:50|2441.64|2428.64|2443.43|2430.43|2443.49|2430.49|2441.21|2428.21|40
1622376540000|2021-05-30 12:09:00|2443.6|2430.6|2442.77|2429.77|2443.63|2430.63|2441.35|2428.35|35
1622376550000|2021-05-30 12:09:10|2442.89|2429.89|2443.45|2430.45|2443.45|2430.45|2441.97|2428.97|40
1622376560000|2021-05-30 12:09:20|2443.72|2430.72|2442.09|2429.09|2443.73|2430.73|2441.69|2428.69|37
1622376570000|2021-05-30 12:09:30|2442.12|2429.12|2441.23|2428.23|2442.55|2429.55|2441.23|2428.23|36
1622376580000|2021-05-30 12:09:40|2441.13|2428.13|2439.88|2426.88|2441.13|2428.13|2439.76|2426.76|34
1622376590000|2021-05-30 12:09:50|2439.83|2426.83|2442.64|2429.64|2442.64|2429.64|2439.76|2426.76|33
1622376600000|2021-05-30 12:10:00|2442.68|2429.68|2440.89|2427.89|2442.98|2429.98|2440.89|2427.89|36
1622376610000|2021-05-30 12:10:10|2440.93|2427.93|2440.53|2427.53|2441.22|2428.22|2440.24|2427.24|36
1622376620000|2021-05-30 12:10:20|2440.58|2427.58|2439.56|2426.56|2440.75|2427.75|2439.33|2426.33|33
1622376630000|2021-05-30 12:10:30|2439.47|2426.47|2438.52|2425.52|2439.47|2426.47|2438.02|2425.02|37
1622376640000|2021-05-30 12:10:40|2438.58|2425.58|2439.18|2426.18|2439.28|2426.28|2438.58|2425.58|31
1622376650000|2021-05-30 12:10:50|2439.21|2426.21|2438.82|2425.82|2439.21|2426.21|2437.98|2424.98|31
1622376660000|2021-05-30 12:11:00|2438.75|2425.75|2439.13|2426.13|2439.2|2426.2|2438.74|2425.74|36
1622376670000|2021-05-30 12:11:10|2439.12|2426.12|2439.16|2426.16|2439.16|2426.16|2438.49|2425.49|30
1622376680000|2021-05-30 12:11:20|2439.19|2426.19|2438.46|2425.46|2439.66|2426.66|2438.46|2425.46|34
1622376690000|2021-05-30 12:11:30|2438.47|2425.47|2438.12|2425.12|2438.86|2425.86|2438.12|2425.12|28
1622376700000|2021-05-30 12:11:40|2438.16|2425.16|2439.43|2426.43|2439.43|2426.43|2438.12|2425.12|32
1622376710000|2021-05-30 12:11:50|2439.42|2426.42|2437.82|2424.82|2439.51|2426.51|2437.57|2424.57|33
1622376720000|2021-05-30 12:12:00|2437.77|2424.77|2440.57|2427.57|2440.57|2427.57|2437.76|2424.76|37
1622376730000|2021-05-30 12:12:10|2440.46|2427.46|2441.15|2428.15|2441.25|2428.25|2440.31|2427.31|39
1622376740000|2021-05-30 12:12:20|2441.16|2428.16|2440.42|2427.42|2441.68|2428.68|2440.42|2427.42|31
1622376750000|2021-05-30 12:12:30|2440.48|2427.48|2442.4|2429.4|2442.66|2429.66|2440.27|2427.27|36
1622376760000|2021-05-30 12:12:40|2442.75|2429.75|2444.99|2431.99|2444.99|2431.99|2442.75|2429.75|39
1622376770000|2021-05-30 12:12:50|2444.93|2431.93|2443.22|2430.22|2445.54|2432.54|2443.22|2430.22|37
1622376780000|2021-05-30 12:13:00|2443.13|2430.13|2443.8|2430.8|2443.8|2430.8|2442.64|2429.64|36
1622376790000|2021-05-30 12:13:10|2443.79|2430.79|2447.6|2434.6|2447.6|2434.6|2443.75|2430.75|38
1622376800000|2021-05-30 12:13:20|2447.56|2434.56|2446.75|2433.75|2447.68|2434.68|2446.39|2433.39|38
1622376810000|2021-05-30 12:13:30|2446.69|2433.69|2446.95|2433.95|2447.26|2434.26|2446.57|2433.57|37
1622376820000|2021-05-30 12:13:40|2446.75|2433.75|2446.05|2433.05|2446.85|2433.85|2445.91|2432.91|38
1622376830000|2021-05-30 12:13:50|2446.06|2433.06|2447.21|2434.21|2447.38|2434.38|2446.01|2433.01|35
1622376840000|2021-05-30 12:14:00|2446.86|2433.86|2444.66|2431.66|2446.86|2433.86|2444.66|2431.66|36
1622376850000|2021-05-30 12:14:10|2444.49|2431.49|2445.98|2432.98|2446.13|2433.13|2444.16|2431.16|37
1622376860000|2021-05-30 12:14:20|2445.99|2432.99|2444.27|2431.27|2446.45|2433.45|2444.27|2431.27|38
1622376870000|2021-05-30 12:14:30|2444.32|2431.32|2444.08|2431.08|2444.94|2431.94|2443.91|2430.91|38
1622376880000|2021-05-30 12:14:40|2444.07|2431.07|2444.56|2431.56|2446|2433|2444|2431|38
1622376890000|2021-05-30 12:14:50|2444.67|2431.67|2445.96|2432.96|2445.96|2432.96|2444.2|2431.2|40
1622376900000|2021-05-30 12:15:00|2445.98|2432.98|2445.2|2432.2|2446.13|2433.13|2445.2|2432.2|37
1622376910000|2021-05-30 12:15:10|2445.14|2432.14|2443.73|2430.73|2445.45|2432.45|2443.73|2430.73|38
1622376920000|2021-05-30 12:15:20|2443.75|2430.75|2443.96|2430.96|2444.03|2431.03|2443.33|2430.33|31
1622376930000|2021-05-30 12:15:30|2443.8|2430.8|2443.14|2430.14|2444.85|2431.85|2443.14|2430.14|35
1622376940000|2021-05-30 12:15:40|2443.41|2430.41|2441.93|2428.93|2443.44|2430.44|2441.25|2428.25|37
1622376950000|2021-05-30 12:15:50|2442.06|2429.06|2441.12|2428.12|2442.18|2429.18|2440.99|2427.99|37
1622376960000|2021-05-30 12:16:00|2441.13|2428.13|2438.92|2425.92|2441.13|2428.13|2438.92|2425.92|29
1622376970000|2021-05-30 12:16:10|2439.18|2426.18|2439.3|2426.3|2439.66|2426.66|2438.62|2425.62|36
1622376980000|2021-05-30 12:16:20|2439.36|2426.36|2438.12|2425.12|2439.36|2426.36|2437.83|2424.83|38
1622376990000|2021-05-30 12:16:30|2437.87|2424.87|2436.6|2423.6|2438.31|2425.31|2436.6|2423.6|35
1622377000000|2021-05-30 12:16:40|2436.53|2423.53|2435.64|2422.64|2436.53|2423.53|2434.74|2421.74|38
1622377010000|2021-05-30 12:16:50|2435.41|2422.41|2434.88|2421.88|2435.41|2422.41|2434.21|2421.21|34
1622377020000|2021-05-30 12:17:00|2434.89|2421.89|2434.95|2421.95|2436.1|2423.1|2434.89|2421.89|37
1622377030000|2021-05-30 12:17:10|2435.04|2422.04|2435.88|2422.88|2436.02|2423.02|2434.93|2421.93|34
1622377040000|2021-05-30 12:17:20|2435.78|2422.78|2436.25|2423.25|2436.91|2423.91|2435.36|2422.36|37
1622377050000|2021-05-30 12:17:30|2436.24|2423.24|2434.65|2421.65|2436.24|2423.24|2434.53|2421.53|35
1622377060000|2021-05-30 12:17:40|2434.59|2421.59|2433.85|2420.85|2434.59|2421.59|2433.5|2420.5|35
1622377070000|2021-05-30 12:17:50|2433.93|2420.93|2433.47|2420.47|2434.23|2421.23|2433.02|2420.02|40
1622377080000|2021-05-30 12:18:00|2433.44|2420.44|2433.08|2420.08|2433.55|2420.55|2432.37|2419.37|38
1622377090000|2021-05-30 12:18:10|2433.12|2420.12|2429.64|2416.64|2433.6|2420.6|2429.29|2416.29|39
1622377100000|2021-05-30 12:18:20|2429.66|2416.66|2430.29|2417.29|2431.3|2418.3|2429.21|2416.21|39
1622377110000|2021-05-30 12:18:30|2430.25|2417.25|2430.59|2417.59|2430.72|2417.72|2429.43|2416.43|38
1622377120000|2021-05-30 12:18:40|2430.58|2417.58|2431.22|2418.22|2431.62|2418.62|2429.67|2416.67|37
1622377130000|2021-05-30 12:18:50|2431.02|2418.02|2429.74|2416.74|2431.13|2418.13|2429.49|2416.49|32
1622377140000|2021-05-30 12:19:00|2429.91|2416.91|2431.02|2418.02|2431.12|2418.12|2429.75|2416.75|32
1622377150000|2021-05-30 12:19:10|2430.99|2417.99|2432.8|2419.8|2432.8|2419.8|2430.99|2417.99|38
1622377160000|2021-05-30 12:19:20|2432.79|2419.79|2431.99|2418.99|2433.2|2420.2|2431.55|2418.55|36
1622377170000|2021-05-30 12:19:30|2432.13|2419.13|2431.79|2418.79|2432.13|2419.13|2431.13|2418.13|36
1622377180000|2021-05-30 12:19:40|2431.68|2418.68|2431.02|2418.02|2432.14|2419.14|2431.02|2418.02|38
1622377190000|2021-05-30 12:19:50|2431.11|2418.11|2430.9|2417.9|2431.95|2418.95|2429.92|2416.92|39
1622377200000|2021-05-30 12:20:00|2430.89|2417.89|2431.25|2418.25|2431.4|2418.4|2430.58|2417.58|31
1622377210000|2021-05-30 12:20:10|2431.06|2418.06|2430.89|2417.89|2431.06|2418.06|2429.85|2416.85|34
1622377220000|2021-05-30 12:20:20|2430.73|2417.73|2431.77|2418.77|2431.87|2418.87|2430.7|2417.7|34
1622377230000|2021-05-30 12:20:30|2431.8|2418.8|2434.35|2421.35|2434.35|2421.35|2431.79|2418.79|39
1622377240000|2021-05-30 12:20:40|2434.69|2421.69|2436.67|2423.67|2436.67|2423.67|2434.06|2421.06|40
1622377250000|2021-05-30 12:20:50|2436.68|2423.68|2435.25|2422.25|2436.69|2423.69|2433.41|2420.41|39
1622377260000|2021-05-30 12:21:00|2435.09|2422.09|2435.54|2422.54|2435.54|2422.54|2434.27|2421.27|39
1622377270000|2021-05-30 12:21:10|2435.65|2422.65|2433.23|2420.23|2435.72|2422.72|2433.08|2420.08|31
1622377280000|2021-05-30 12:21:20|2433.17|2420.17|2432.19|2419.19|2433.17|2420.17|2431.33|2418.33|38
1622377290000|2021-05-30 12:21:30|2432.24|2419.24|2434.52|2421.52|2435.25|2422.25|2432.24|2419.24|38
1622377300000|2021-05-30 12:21:40|2434.48|2421.48|2433.9|2420.9|2434.48|2421.48|2432.62|2419.62|40
1622377310000|2021-05-30 12:21:50|2433.84|2420.84|2433.36|2420.36|2433.87|2420.87|2432.76|2419.76|36
1622377320000|2021-05-30 12:22:00|2433.31|2420.31|2435.2|2422.2|2435.35|2422.35|2433.23|2420.23|34
1622377330000|2021-05-30 12:22:10|2435.05|2422.05|2433.94|2420.94|2435.05|2422.05|2433.54|2420.54|39
1622377340000|2021-05-30 12:22:20|2434.53|2421.53|2435.22|2422.22|2435.91|2422.91|2434.37|2421.37|39
1622377350000|2021-05-30 12:22:30|2435.47|2422.47|2436.53|2423.53|2437.17|2424.17|2435.46|2422.46|36
1622377360000|2021-05-30 12:22:40|2436.43|2423.43|2436.3|2423.3|2436.69|2423.69|2436.15|2423.15|35
1622377370000|2021-05-30 12:22:50|2436.39|2423.39|2434|2421|2436.48|2423.48|2433.93|2420.93|35
1622377380000|2021-05-30 12:23:00|2433.99|2420.99|2435.97|2422.97|2437.32|2424.32|2433.85|2420.85|38
1622377390000|2021-05-30 12:23:10|2436|2423|2435.75|2422.75|2437.06|2424.06|2435.32|2422.32|38
1622377400000|2021-05-30 12:23:20|2435.76|2422.76|2436.17|2423.17|2436.52|2423.52|2435.35|2422.35|36
1622377410000|2021-05-30 12:23:30|2436|2423|2435.36|2422.36|2436|2423|2435.18|2422.18|29
1622377420000|2021-05-30 12:23:40|2435.42|2422.42|2434.11|2421.11|2435.42|2422.42|2433.69|2420.69|39
1622377430000|2021-05-30 12:23:50|2434.09|2421.09|2433.51|2420.51|2434.09|2421.09|2433.39|2420.39|26
1622377440000|2021-05-30 12:24:00|2433.53|2420.53|2435.07|2422.07|2435.53|2422.53|2433.53|2420.53|39
1622377450000|2021-05-30 12:24:10|2435.06|2422.06|2434.23|2421.23|2435.15|2422.15|2433.69|2420.69|31
1622377460000|2021-05-30 12:24:20|2434.21|2421.21|2434.65|2421.65|2435.23|2422.23|2434.21|2421.21|23
1622377470000|2021-05-30 12:24:30|2434.64|2421.64|2437.51|2424.51|2437.51|2424.51|2434.24|2421.24|33
1622377480000|2021-05-30 12:24:40|2437.56|2424.56|2437.3|2424.3|2438.2|2425.2|2436.4|2423.4|37
1622377490000|2021-05-30 12:24:50|2437.41|2424.41|2437.08|2424.08|2437.63|2424.63|2436.28|2423.28|39
1622377500000|2021-05-30 12:25:00|2437.21|2424.21|2435.03|2422.03|2437.21|2424.21|2434.5|2421.5|38
1622377510000|2021-05-30 12:25:10|2435.01|2422.01|2437.22|2424.22|2437.39|2424.39|2435.01|2422.01|38
1622377520000|2021-05-30 12:25:20|2437.21|2424.21|2436.7|2423.7|2437.43|2424.43|2436.7|2423.7|35
1622377530000|2021-05-30 12:25:30|2436.68|2423.68|2437.7|2424.7|2437.81|2424.81|2436.65|2423.65|34
1622377540000|2021-05-30 12:25:40|2437.6|2424.6|2436.44|2423.44|2439.02|2426.02|2436.44|2423.44|34
1622377550000|2021-05-30 12:25:50|2436.47|2423.47|2437.09|2424.09|2437.21|2424.21|2435.98|2422.98|37
1622377560000|2021-05-30 12:26:00|2437.21|2424.21|2435.45|2422.45|2437.21|2424.21|2435.45|2422.45|36
1622377570000|2021-05-30 12:26:10|2435.43|2422.43|2435.96|2422.96|2436.09|2423.09|2434.49|2421.49|33
1622377580000|2021-05-30 12:26:20|2435.47|2422.47|2435.85|2422.85|2436.32|2423.32|2435.38|2422.38|34
1622377590000|2021-05-30 12:26:30|2435.82|2422.82|2436.26|2423.26|2437.09|2424.09|2435.82|2422.82|34
1622377600000|2021-05-30 12:26:40|2436.28|2423.28|2436.33|2423.33|2436.33|2423.33|2435.9|2422.9|34
1622377610000|2021-05-30 12:26:50|2436.3|2423.3|2437.41|2424.41|2437.93|2424.93|2436.28|2423.28|36
1622377620000|2021-05-30 12:27:00|2437.43|2424.43|2437.69|2424.69|2438.43|2425.43|2437.43|2424.43|35
1622377630000|2021-05-30 12:27:10|2437.7|2424.7|2437.33|2424.33|2437.76|2424.76|2436.91|2423.91|35
1622377640000|2021-05-30 12:27:20|2437.34|2424.34|2437.42|2424.42|2437.42|2424.42|2436.82|2423.82|35
1622377650000|2021-05-30 12:27:30|2437.47|2424.47|2438.12|2425.12|2438.23|2425.23|2437.45|2424.45|36
1622377660000|2021-05-30 12:27:40|2438.03|2425.03|2437.66|2424.66|2438.07|2425.07|2437.56|2424.56|26
1622377670000|2021-05-30 12:27:50|2437.67|2424.67|2437.81|2424.81|2437.95|2424.95|2437.61|2424.61|23
1622377680000|2021-05-30 12:28:00|2438.28|2425.28|2437.66|2424.66|2439.47|2426.47|2437.66|2424.66|34
1622377690000|2021-05-30 12:28:10|2437.67|2424.67|2439.05|2426.05|2439.99|2426.99|2437.56|2424.56|35
1622377700000|2021-05-30 12:28:20|2439.04|2426.04|2440.23|2427.23|2440.23|2427.23|2438.58|2425.58|38
1622377710000|2021-05-30 12:28:30|2440.18|2427.18|2441.45|2428.45|2441.48|2428.48|2440.14|2427.14|32
1622377720000|2021-05-30 12:28:40|2441.43|2428.43|2440.02|2427.02|2441.55|2428.55|2439.7|2426.7|34
1622377730000|2021-05-30 12:28:50|2439.45|2426.45|2438.55|2425.55|2440.41|2427.41|2438.42|2425.42|36
1622377740000|2021-05-30 12:29:00|2438.54|2425.54|2438.37|2425.37|2438.68|2425.68|2438|2425|38
1622377750000|2021-05-30 12:29:10|2438.47|2425.47|2439.95|2426.95|2439.95|2426.95|2437.34|2424.34|38
1622377760000|2021-05-30 12:29:20|2439.96|2426.96|2440.2|2427.2|2440.2|2427.2|2439.79|2426.79|36
1622377770000|2021-05-30 12:29:30|2440.31|2427.31|2441.58|2428.58|2441.58|2428.58|2440.31|2427.31|34
1622377780000|2021-05-30 12:29:40|2441.61|2428.61|2441.44|2428.44|2442.13|2429.13|2441.19|2428.19|36
1622377790000|2021-05-30 12:29:50|2441.43|2428.43|2442.13|2429.13|2442.17|2429.17|2441.11|2428.11|29
1622377800000|2021-05-30 12:30:00|2442.15|2429.15|2442.43|2429.43|2442.73|2429.73|2442|2429|34
1622377810000|2021-05-30 12:30:10|2443|2430|2443.67|2430.67|2444.3|2431.3|2443|2430|38
1622377820000|2021-05-30 12:30:20|2443.56|2430.56|2442.59|2429.59|2444.05|2431.05|2442.31|2429.31|35
1622377830000|2021-05-30 12:30:30|2442.7|2429.7|2442.73|2429.73|2442.8|2429.8|2442.45|2429.45|25
1622377840000|2021-05-30 12:30:40|2442.61|2429.61|2439.72|2426.72|2442.61|2429.61|2439.53|2426.53|38
1622377850000|2021-05-30 12:30:50|2439.61|2426.61|2440.36|2427.36|2440.8|2427.8|2439.55|2426.55|34
1622377860000|2021-05-30 12:31:00|2440.57|2427.57|2437.09|2424.09|2440.58|2427.58|2437.07|2424.07|37
1622377870000|2021-05-30 12:31:10|2436.97|2423.97|2437.79|2424.79|2437.79|2424.79|2436.22|2423.22|37
1622377880000|2021-05-30 12:31:20|2437.99|2424.99|2437.19|2424.19|2438.71|2425.71|2437.02|2424.02|37
1622377890000|2021-05-30 12:31:30|2437.02|2424.02|2438.64|2425.64|2438.94|2425.94|2436.97|2423.97|38
1622377900000|2021-05-30 12:31:40|2438.59|2425.59|2439.32|2426.32|2439.42|2426.42|2438.23|2425.23|34
1622377910000|2021-05-30 12:31:50|2439.28|2426.28|2439.3|2426.3|2439.38|2426.38|2438.51|2425.51|32
1622377920000|2021-05-30 12:32:00|2439.31|2426.31|2439.06|2426.06|2439.32|2426.32|2438.9|2425.9|31
1622377930000|2021-05-30 12:32:10|2439.08|2426.08|2438.21|2425.21|2439.21|2426.21|2438.15|2425.15|31
1622377940000|2021-05-30 12:32:20|2438.23|2425.23|2439.13|2426.13|2439.42|2426.42|2438.05|2425.05|37
1622377950000|2021-05-30 12:32:30|2439.86|2426.86|2438.83|2425.83|2439.86|2426.86|2437.56|2424.56|36
1622377960000|2021-05-30 12:32:40|2438.85|2425.85|2437.72|2424.72|2439.44|2426.44|2437.72|2424.72|33
1622377970000|2021-05-30 12:32:50|2437.39|2424.39|2437.74|2424.74|2437.76|2424.76|2436.53|2423.53|37
1622377980000|2021-05-30 12:33:00|2437.71|2424.71|2436.83|2423.83|2437.78|2424.78|2436.34|2423.34|37
1622377990000|2021-05-30 12:33:10|2436.82|2423.82|2437.1|2424.1|2437.1|2424.1|2435.86|2422.86|29
1622378000000|2021-05-30 12:33:20|2437.49|2424.49|2436.64|2423.64|2437.67|2424.67|2436.64|2423.64|38
1622378010000|2021-05-30 12:33:30|2436.36|2423.36|2436.52|2423.52|2437.6|2424.6|2436.2|2423.2|33
1622378020000|2021-05-30 12:33:40|2436|2423|2436.05|2423.05|2436.73|2423.73|2435.55|2422.55|36
1622378030000|2021-05-30 12:33:50|2436.19|2423.19|2434.04|2421.04|2436.22|2423.22|2433.82|2420.82|29
1622378040000|2021-05-30 12:34:00|2433.87|2420.87|2432.38|2419.38|2433.87|2420.87|2432.3|2419.3|37
1622378050000|2021-05-30 12:34:10|2432.03|2419.03|2431.33|2418.33|2432.3|2419.3|2431.33|2418.33|33
1622378060000|2021-05-30 12:34:20|2431.27|2418.27|2430.55|2417.55|2431.43|2418.43|2429.94|2416.94|32
1622378070000|2021-05-30 12:34:30|2430.47|2417.47|2428.97|2415.97|2430.48|2417.48|2428.09|2415.09|37
1622378080000|2021-05-30 12:34:40|2429.23|2416.23|2428.56|2415.56|2429.63|2416.63|2428.41|2415.41|33
1622378090000|2021-05-30 12:34:50|2428.45|2415.45|2428.65|2415.65|2428.65|2415.65|2428.15|2415.15|33
1622378100000|2021-05-30 12:35:00|2428.63|2415.63|2428.04|2415.04|2428.63|2415.63|2428.04|2415.04|20
1622378110000|2021-05-30 12:35:10|2428.06|2415.06|2425.26|2412.26|2428.11|2415.11|2423.89|2410.89|39
1622378120000|2021-05-30 12:35:20|2424.8|2411.8|2425.72|2412.72|2426.55|2413.55|2424.8|2411.8|38
1622378130000|2021-05-30 12:35:30|2426|2413|2424.8|2411.8|2426.07|2413.07|2424.24|2411.24|30
1622378140000|2021-05-30 12:35:40|2424.81|2411.81|2421.75|2408.75|2424.89|2411.89|2421.75|2408.75|32
1622378150000|2021-05-30 12:35:50|2421.82|2408.82|2422.54|2409.54|2422.79|2409.79|2421.01|2408.01|39
1622378160000|2021-05-30 12:36:00|2422.33|2409.33|2422.47|2409.47|2423.53|2410.53|2421.86|2408.86|38
1622378170000|2021-05-30 12:36:10|2422.41|2409.41|2420.13|2407.13|2422.42|2409.42|2420.07|2407.07|37
1622378180000|2021-05-30 12:36:20|2420.2|2407.2|2419.4|2406.4|2420.31|2407.31|2418.92|2405.92|38
1622378190000|2021-05-30 12:36:30|2419.23|2406.23|2422.46|2409.46|2422.46|2409.46|2419.23|2406.23|38
1622378200000|2021-05-30 12:36:40|2422.34|2409.34|2423.95|2410.95|2424.09|2411.09|2422.34|2409.34|35
1622378210000|2021-05-30 12:36:50|2424.67|2411.67|2421.78|2408.78|2425.93|2412.93|2421.69|2408.69|39
1622378220000|2021-05-30 12:37:00|2421.77|2408.77|2421.41|2408.41|2422.11|2409.11|2420.87|2407.87|35
1622378230000|2021-05-30 12:37:10|2421.24|2408.24|2418.54|2405.54|2421.59|2408.59|2418.32|2405.32|40
1622378240000|2021-05-30 12:37:20|2418.55|2405.55|2416.31|2403.31|2418.89|2405.89|2416.31|2403.31|35
1622378250000|2021-05-30 12:37:30|2416.29|2403.29|2417.58|2404.58|2417.81|2404.81|2416.24|2403.24|36
1622378260000|2021-05-30 12:37:40|2417.57|2404.57|2418.9|2405.9|2418.91|2405.91|2417.57|2404.57|38
1622378270000|2021-05-30 12:37:50|2418.81|2405.81|2417.71|2404.71|2418.9|2405.9|2417.61|2404.61|34
1622378280000|2021-05-30 12:38:00|2417.5|2404.5|2419.03|2406.03|2419.03|2406.03|2417.5|2404.5|35
1622378290000|2021-05-30 12:38:10|2419.1|2406.1|2418.83|2405.83|2419.6|2406.6|2418.46|2405.46|33
1622378300000|2021-05-30 12:38:20|2418.93|2405.93|2418.87|2405.87|2419.2|2406.2|2418.69|2405.69|39
1622378310000|2021-05-30 12:38:30|2418.83|2405.83|2418.27|2405.27|2418.83|2405.83|2417.82|2404.82|33
1622378320000|2021-05-30 12:38:40|2418.32|2405.32|2416.51|2403.51|2418.32|2405.32|2416.51|2403.51|38
1622378330000|2021-05-30 12:38:50|2416.57|2403.57|2417.61|2404.61|2419.12|2406.12|2416.47|2403.47|38
1622378340000|2021-05-30 12:39:00|2417.57|2404.57|2417.34|2404.34|2417.83|2404.83|2416.96|2403.96|31
1622378350000|2021-05-30 12:39:10|2417.32|2404.32|2418.44|2405.44|2419.01|2406.01|2417.32|2404.32|37
1622378360000|2021-05-30 12:39:20|2418.39|2405.39|2418.7|2405.7|2419.98|2406.98|2418.05|2405.05|40
1622378370000|2021-05-30 12:39:30|2418.67|2405.67|2419.89|2406.89|2419.95|2406.95|2418.28|2405.28|34
1622378380000|2021-05-30 12:39:40|2419.97|2406.97|2419.66|2406.66|2420.12|2407.12|2419.51|2406.51|33
1622378390000|2021-05-30 12:39:50|2419.75|2406.75|2418.21|2405.21|2420.15|2407.15|2418.21|2405.21|31
1622378400000|2021-05-30 12:40:00|2418.56|2405.56|2420.92|2407.92|2420.92|2407.92|2418.5|2405.5|39
1622378410000|2021-05-30 12:40:10|2421.03|2408.03|2421.12|2408.12|2422.06|2409.06|2421.03|2408.03|37
1622378420000|2021-05-30 12:40:20|2420.95|2407.95|2421.57|2408.57|2422.07|2409.07|2420.8|2407.8|39
1622378430000|2021-05-30 12:40:30|2421.76|2408.76|2422.2|2409.2|2422.22|2409.22|2421.62|2408.62|31
1622378440000|2021-05-30 12:40:40|2422.51|2409.51|2423.31|2410.31|2423.64|2410.64|2422.51|2409.51|37
1622378450000|2021-05-30 12:40:50|2423.54|2410.54|2422.83|2409.83|2423.54|2410.54|2422.67|2409.67|34
1622378460000|2021-05-30 12:41:00|2422.9|2409.9|2421.58|2408.58|2423.13|2410.13|2421.58|2408.58|33
1622378470000|2021-05-30 12:41:10|2421.99|2408.99|2421.4|2408.4|2422.06|2409.06|2421.39|2408.39|34
1622378480000|2021-05-30 12:41:20|2421.22|2408.22|2423.58|2410.58|2423.92|2410.92|2421.14|2408.14|39
1622378490000|2021-05-30 12:41:30|2423.44|2410.44|2422.23|2409.23|2423.49|2410.49|2422.16|2409.16|39
1622378500000|2021-05-30 12:41:40|2422.14|2409.14|2423.58|2410.58|2423.58|2410.58|2422.1|2409.1|33
1622378510000|2021-05-30 12:41:50|2423.51|2410.51|2423.64|2410.64|2424.61|2411.61|2423.51|2410.51|34
1622378520000|2021-05-30 12:42:00|2423.61|2410.61|2423.95|2410.95|2425.09|2412.09|2423.61|2410.61|35
1622378530000|2021-05-30 12:42:10|2423.94|2410.94|2424.55|2411.55|2425.02|2412.02|2423.46|2410.46|32
1622378540000|2021-05-30 12:42:20|2424.65|2411.65|2424.31|2411.31|2425.33|2412.33|2424.08|2411.08|37
1622378550000|2021-05-30 12:42:30|2424.41|2411.41|2424.29|2411.29|2424.77|2411.77|2423.96|2410.96|35
1622378560000|2021-05-30 12:42:40|2424.32|2411.32|2423.58|2410.58|2424.35|2411.35|2423.56|2410.56|34
1622378570000|2021-05-30 12:42:50|2424.42|2411.42|2424.17|2411.17|2424.73|2411.73|2423.58|2410.58|31
1622378580000|2021-05-30 12:43:00|2424.14|2411.14|2423.86|2410.86|2424.18|2411.18|2423.57|2410.57|30
1622378590000|2021-05-30 12:43:10|2424.02|2411.02|2424.03|2411.03|2424.06|2411.06|2423.52|2410.52|31
1622378600000|2021-05-30 12:43:20|2423.9|2410.9|2423.97|2410.97|2424.19|2411.19|2423.38|2410.38|32
1622378610000|2021-05-30 12:43:30|2423.34|2410.34|2423.24|2410.24|2424.86|2411.86|2423.16|2410.16|31
1622378620000|2021-05-30 12:43:40|2423.28|2410.28|2423.09|2410.09|2423.34|2410.34|2422.93|2409.93|32
1622378630000|2021-05-30 12:43:50|2423.2|2410.2|2423.06|2410.06|2423.53|2410.53|2423.04|2410.04|28
1622378640000|2021-05-30 12:44:00|2423.09|2410.09|2420.05|2407.05|2423.85|2410.85|2420.05|2407.05|36
1622378650000|2021-05-30 12:44:10|2419.95|2406.95|2417.24|2404.24|2419.95|2406.95|2417.24|2404.24|39
1622378660000|2021-05-30 12:44:20|2417.18|2404.18|2417.43|2404.43|2418.09|2405.09|2417.12|2404.12|36
1622378670000|2021-05-30 12:44:30|2418.05|2405.05|2418.61|2405.61|2419.31|2406.31|2417.94|2404.94|39
1622378680000|2021-05-30 12:44:40|2418.63|2405.63|2417.25|2404.25|2418.63|2405.63|2417.24|2404.24|37
1622378690000|2021-05-30 12:44:50|2417.13|2404.13|2415.89|2402.89|2417.53|2404.53|2415.89|2402.89|37
1622378700000|2021-05-30 12:45:00|2415.81|2402.81|2417.46|2404.46|2417.47|2404.47|2415.48|2402.48|34
1622378710000|2021-05-30 12:45:10|2417.45|2404.45|2419.51|2406.51|2419.72|2406.72|2417.41|2404.41|35
1622378720000|2021-05-30 12:45:20|2419.83|2406.83|2418.18|2405.18|2420.48|2407.48|2418.12|2405.12|37
1622378730000|2021-05-30 12:45:30|2418.21|2405.21|2413.77|2400.77|2418.21|2405.21|2413.66|2400.66|39
1622378740000|2021-05-30 12:45:40|2414.51|2401.51|2416.12|2403.12|2416.14|2403.14|2414.44|2401.44|39
1622378750000|2021-05-30 12:45:50|2416.2|2403.2|2412.98|2399.98|2416.79|2403.79|2412.98|2399.98|36
1622378760000|2021-05-30 12:46:00|2412.86|2399.86|2410.82|2397.82|2413.06|2400.06|2409.25|2396.25|39
1622378770000|2021-05-30 12:46:10|2410.63|2397.63|2409.05|2396.05|2410.8|2397.8|2408.84|2395.84|37
1622378780000|2021-05-30 12:46:20|2408.58|2395.58|2407.48|2394.48|2408.64|2395.64|2407.18|2394.18|37
1622378790000|2021-05-30 12:46:30|2407.52|2394.52|2406.75|2393.75|2407.57|2394.57|2405.72|2392.72|36
1622378800000|2021-05-30 12:46:40|2407.22|2394.22|2407.71|2394.71|2407.78|2394.78|2407.22|2394.22|36
1622378810000|2021-05-30 12:46:50|2407.51|2394.51|2411.31|2398.31|2411.55|2398.55|2407.49|2394.49|38
1622378820000|2021-05-30 12:47:00|2411.47|2398.47|2412.24|2399.24|2412.64|2399.64|2411.31|2398.31|35
1622378830000|2021-05-30 12:47:10|2412.34|2399.34|2409.36|2396.36|2412.75|2399.75|2409.36|2396.36|33
1622378840000|2021-05-30 12:47:20|2409.31|2396.31|2409.8|2396.8|2410.51|2397.51|2409.25|2396.25|40
1622378850000|2021-05-30 12:47:30|2409.35|2396.35|2410.3|2397.3|2410.37|2397.37|2408.96|2395.96|39
1622378860000|2021-05-30 12:47:40|2410.2|2397.2|2409.87|2396.87|2410.23|2397.23|2408.97|2395.97|36
1622378870000|2021-05-30 12:47:50|2410.16|2397.16|2410.14|2397.14|2410.22|2397.22|2409.48|2396.48|36
1622378880000|2021-05-30 12:48:00|2410.04|2397.04|2408.2|2395.2|2410.11|2397.11|2408.2|2395.2|39
1622378890000|2021-05-30 12:48:10|2408.21|2395.21|2407.75|2394.75|2408.37|2395.37|2407.56|2394.56|35
1622378900000|2021-05-30 12:48:20|2407.83|2394.83|2408.12|2395.12|2408.18|2395.18|2407.32|2394.32|32
1622378910000|2021-05-30 12:48:30|2407.94|2394.94|2406.7|2393.7|2407.94|2394.94|2406.24|2393.24|36
1622378920000|2021-05-30 12:48:40|2406.56|2393.56|2398.87|2385.87|2406.56|2393.56|2398.26|2385.26|37
1622378930000|2021-05-30 12:48:50|2399.2|2386.2|2399.03|2386.03|2401.02|2388.02|2398.45|2385.45|38
1622378940000|2021-05-30 12:49:00|2399.02|2386.02|2400.02|2387.02|2400.39|2387.39|2399.02|2386.02|39
1622378950000|2021-05-30 12:49:10|2399.93|2386.93|2400.29|2387.29|2400.29|2387.29|2399.28|2386.28|38
1622378960000|2021-05-30 12:49:20|2400.66|2387.66|2398.94|2385.94|2401.59|2388.59|2398.94|2385.94|38
1622378970000|2021-05-30 12:49:30|2398.82|2385.82|2391.78|2378.78|2398.82|2385.82|2391.78|2378.78|40
1622378980000|2021-05-30 12:49:40|2391.34|2378.34|2378.6|2365.6|2391.34|2378.34|2376.26|2363.26|39
1622378990000|2021-05-30 12:49:50|2378.26|2365.26|2381.64|2368.64|2382.8|2369.8|2377.63|2364.63|39
1622379000000|2021-05-30 12:50:00|2381.76|2368.76|2382.95|2369.95|2384.82|2371.82|2381.67|2368.67|38
1622379010000|2021-05-30 12:50:10|2382.82|2369.82|2378.64|2365.64|2384.08|2371.08|2378.64|2365.64|38
1622379020000|2021-05-30 12:50:20|2376.56|2363.56|2375.93|2362.93|2377.44|2364.44|2372.9|2359.9|40
1622379030000|2021-05-30 12:50:30|2376|2363|2375.81|2362.81|2376.93|2363.93|2375.35|2362.35|39
1622379040000|2021-05-30 12:50:40|2375.05|2362.05|2377.59|2364.59|2377.62|2364.62|2374.97|2361.97|39
1622379050000|2021-05-30 12:50:50|2377.24|2364.24|2381.5|2368.5|2381.5|2368.5|2377.19|2364.19|39
1622379060000|2021-05-30 12:51:00|2381.82|2368.82|2385.66|2372.66|2385.66|2372.66|2381.82|2368.82|36
1622379070000|2021-05-30 12:51:10|2385.4|2372.4|2384.5|2371.5|2385.4|2372.4|2382.68|2369.68|39
1622379080000|2021-05-30 12:51:20|2384.77|2371.77|2385.64|2372.64|2385.77|2372.77|2384.53|2371.53|36
1622379090000|2021-05-30 12:51:30|2385.63|2372.63|2387.73|2374.73|2387.85|2374.85|2385.61|2372.61|37
1622379100000|2021-05-30 12:51:40|2387.42|2374.42|2381.37|2368.37|2387.65|2374.65|2381.37|2368.37|38
1622379110000|2021-05-30 12:51:50|2381.23|2368.23|2382.38|2369.38|2382.49|2369.49|2380.11|2367.11|36
1622379120000|2021-05-30 12:52:00|2383.3|2370.3|2384.9|2371.9|2384.91|2371.91|2383.05|2370.05|38
1622379130000|2021-05-30 12:52:10|2384.8|2371.8|2380.88|2367.88|2385.04|2372.04|2380.34|2367.34|39
1622379140000|2021-05-30 12:52:20|2381.42|2368.42|2381.96|2368.96|2382.46|2369.46|2381.27|2368.27|36
1622379150000|2021-05-30 12:52:30|2381.56|2368.56|2383.13|2370.13|2383.2|2370.2|2381.02|2368.02|36
1622379160000|2021-05-30 12:52:40|2383.18|2370.18|2383.7|2370.7|2384.26|2371.26|2383.04|2370.04|34
1622379170000|2021-05-30 12:52:50|2383.89|2370.89|2385.15|2372.15|2385.33|2372.33|2383.86|2370.86|33
1622379180000|2021-05-30 12:53:00|2385.12|2372.12|2387.14|2374.14|2387.14|2374.14|2385.11|2372.11|34
1622379190000|2021-05-30 12:53:10|2387.11|2374.11|2388.67|2375.67|2388.67|2375.67|2386.63|2373.63|33
1622379200000|2021-05-30 12:53:20|2388.14|2375.14|2387.12|2374.12|2388.6|2375.6|2387.07|2374.07|37
1622379210000|2021-05-30 12:53:30|2387.26|2374.26|2382.5|2369.5|2387.3|2374.3|2382.33|2369.33|37
1622379220000|2021-05-30 12:53:40|2382.52|2369.52|2384.52|2371.52|2384.81|2371.81|2382.52|2369.52|37
1622379230000|2021-05-30 12:53:50|2384.05|2371.05|2385.59|2372.59|2385.63|2372.63|2383.93|2370.93|39
1622379240000|2021-05-30 12:54:00|2385.64|2372.64|2387.34|2374.34|2387.43|2374.43|2385.11|2372.11|37
1622379250000|2021-05-30 12:54:10|2387.07|2374.07|2387.65|2374.65|2387.72|2374.72|2387.03|2374.03|35
1622379260000|2021-05-30 12:54:20|2387.57|2374.57|2388.71|2375.71|2388.93|2375.93|2387.51|2374.51|33
1622379270000|2021-05-30 12:54:30|2388.59|2375.59|2389.57|2376.57|2389.57|2376.57|2388.28|2375.28|32
1622379280000|2021-05-30 12:54:40|2389.59|2376.59|2389.02|2376.02|2389.66|2376.66|2388.84|2375.84|33
1622379290000|2021-05-30 12:54:50|2389.04|2376.04|2389.51|2376.51|2389.54|2376.54|2388.98|2375.98|35
1622379300000|2021-05-30 12:55:00|2389.47|2376.47|2392.03|2379.03|2392.22|2379.22|2389.38|2376.38|32
1622379310000|2021-05-30 12:55:10|2391.87|2378.87|2393.3|2380.3|2394.13|2381.13|2391.69|2378.69|39
1622379320000|2021-05-30 12:55:20|2394.03|2381.03|2393.93|2380.93|2395.27|2382.27|2393.93|2380.93|37
1622379330000|2021-05-30 12:55:30|2393.18|2380.18|2392.88|2379.88|2393.62|2380.62|2391.86|2378.86|39
1622379340000|2021-05-30 12:55:40|2392.98|2379.98|2393.03|2380.03|2393.29|2380.29|2392.82|2379.82|32
1622379350000|2021-05-30 12:55:50|2393.05|2380.05|2393.16|2380.16|2393.29|2380.29|2392.24|2379.24|31
1622379360000|2021-05-30 12:56:00|2393.11|2380.11|2393.38|2380.38|2393.42|2380.42|2392.83|2379.83|12
1622379370000|2021-05-30 12:56:10|2393.12|2380.12|2394.23|2381.23|2394.23|2381.23|2393.12|2380.12|31
1622379380000|2021-05-30 12:56:20|2394.26|2381.26|2395.2|2382.2|2395.2|2382.2|2393.45|2380.45|33
1622379390000|2021-05-30 12:56:30|2395.15|2382.15|2394.84|2381.84|2395.15|2382.15|2394.51|2381.51|25
1622379400000|2021-05-30 12:56:40|2394.79|2381.79|2391.56|2378.56|2395.73|2382.73|2391.48|2378.48|33
1622379410000|2021-05-30 12:56:50|2391.96|2378.96|2391.02|2378.02|2392.65|2379.65|2391.02|2378.02|36
1622379420000|2021-05-30 12:57:00|2389.92|2376.92|2388.85|2375.85|2389.92|2376.92|2387.5|2374.5|39
1622379430000|2021-05-30 12:57:10|2389.44|2376.44|2391.16|2378.16|2392.14|2379.14|2389.44|2376.44|38
1622379440000|2021-05-30 12:57:20|2391.45|2378.45|2391.8|2378.8|2392.24|2379.24|2390.51|2377.51|37
1622379450000|2021-05-30 12:57:30|2391.79|2378.79|2392.17|2379.17|2392.36|2379.36|2391.51|2378.51|31
1622379460000|2021-05-30 12:57:40|2391.92|2378.92|2393.19|2380.19|2393.19|2380.19|2391.84|2378.84|32
1622379470000|2021-05-30 12:57:50|2393.14|2380.14|2393.34|2380.34|2393.42|2380.42|2392.57|2379.57|32
1622379480000|2021-05-30 12:58:00|2393.43|2380.43|2393.09|2380.09|2393.5|2380.5|2392.82|2379.82|34
1622379490000|2021-05-30 12:58:10|2393.17|2380.17|2391.5|2378.5|2393.17|2380.17|2390.74|2377.74|35
1622379500000|2021-05-30 12:58:20|2391.43|2378.43|2393.46|2380.46|2393.46|2380.46|2391.13|2378.13|36
1622379510000|2021-05-30 12:58:30|2393.07|2380.07|2392.97|2379.97|2393.51|2380.51|2392.41|2379.41|38
1622379520000|2021-05-30 12:58:40|2393.1|2380.1|2393.14|2380.14|2393.69|2380.69|2392.67|2379.67|33
1622379530000|2021-05-30 12:58:50|2393.27|2380.27|2393.83|2380.83|2393.84|2380.84|2393.26|2380.26|23
1622379540000|2021-05-30 12:59:00|2393.84|2380.84|2393.26|2380.26|2393.94|2380.94|2392.58|2379.58|35
1622379550000|2021-05-30 12:59:10|2393.35|2380.35|2393.59|2380.59|2393.83|2380.83|2393.33|2380.33|34
1622379560000|2021-05-30 12:59:20|2393.75|2380.75|2393.31|2380.31|2393.89|2380.89|2393.14|2380.14|38
1622379570000|2021-05-30 12:59:30|2393.41|2380.41|2395.82|2382.82|2395.82|2382.82|2393.26|2380.26|35
1622379580000|2021-05-30 12:59:40|2395.88|2382.88|2396.34|2383.34|2396.52|2383.52|2395.84|2382.84|33
1622379590000|2021-05-30 12:59:50|2396.19|2383.19|2395.18|2382.18|2396.58|2383.58|2395.14|2382.14|35
1622379600000|2021-05-30 13:00:00|2395.08|2382.08|2391.98|2378.98|2395.15|2382.15|2391.39|2378.39|39
1622379610000|2021-05-30 13:00:10|2392.2|2379.2|2392.64|2379.64|2392.81|2379.81|2392.02|2379.02|36
1622379620000|2021-05-30 13:00:20|2392.88|2379.88|2394.95|2381.95|2395.87|2382.87|2392.8|2379.8|40
1622379630000|2021-05-30 13:00:30|2394.89|2381.89|2396.51|2383.51|2396.55|2383.55|2394.01|2381.01|38
1622379640000|2021-05-30 13:00:40|2396.46|2383.46|2398.46|2385.46|2399.06|2386.06|2396.46|2383.46|36
1622379650000|2021-05-30 13:00:50|2398.53|2385.53|2398.81|2385.81|2399.94|2386.94|2397.66|2384.66|38
1622379660000|2021-05-30 13:01:00|2398.59|2385.59|2398.75|2385.75|2400.71|2387.71|2398.54|2385.54|36
1622379670000|2021-05-30 13:01:10|2398.5|2385.5|2394.45|2381.45|2398.5|2385.5|2394.45|2381.45|36
1622379680000|2021-05-30 13:01:20|2394.48|2381.48|2394.62|2381.62|2395.61|2382.61|2393.36|2380.36|38
1622379690000|2021-05-30 13:01:30|2394.54|2381.54|2396.08|2383.08|2396.89|2383.89|2394.43|2381.43|29
1622379700000|2021-05-30 13:01:40|2396.25|2383.25|2399.19|2386.19|2399.37|2386.37|2396.25|2383.25|34
1622379710000|2021-05-30 13:01:50|2398.86|2385.86|2399.23|2386.23|2399.91|2386.91|2398.84|2385.84|32
1622379720000|2021-05-30 13:02:00|2399.17|2386.17|2399.68|2386.68|2400.06|2387.06|2399.17|2386.17|33
1622379730000|2021-05-30 13:02:10|2399.58|2386.58|2399.62|2386.62|2401.56|2388.56|2399.53|2386.53|37
1622379740000|2021-05-30 13:02:20|2399.69|2386.69|2398.16|2385.16|2400.43|2387.43|2397.47|2384.47|36
1622379750000|2021-05-30 13:02:30|2398.34|2385.34|2397.86|2384.86|2398.37|2385.37|2397.58|2384.58|35
1622379760000|2021-05-30 13:02:40|2397.93|2384.93|2397.92|2384.92|2397.99|2384.99|2397.51|2384.51|32
1622379770000|2021-05-30 13:02:50|2398.09|2385.09|2397.05|2384.05|2398.75|2385.75|2396.78|2383.78|37
1622379780000|2021-05-30 13:03:00|2397.12|2384.12|2396.27|2383.27|2397.21|2384.21|2396.24|2383.24|35
1622379790000|2021-05-30 13:03:10|2396.45|2383.45|2393.25|2380.25|2396.53|2383.53|2393.21|2380.21|36
1622379800000|2021-05-30 13:03:20|2393.17|2380.17|2387.18|2374.18|2393.17|2380.17|2387.18|2374.18|40
1622379810000|2021-05-30 13:03:30|2387.16|2374.16|2385.99|2372.99|2387.16|2374.16|2385.59|2372.59|40
1622379820000|2021-05-30 13:03:40|2386.13|2373.13|2389.15|2376.15|2389.19|2376.19|2386.13|2373.13|35
1622379830000|2021-05-30 13:03:50|2388.8|2375.8|2387.93|2374.93|2388.8|2375.8|2387.53|2374.53|34
1622379840000|2021-05-30 13:04:00|2387.95|2374.95|2386.44|2373.44|2387.95|2374.95|2386.44|2373.44|33
1622379850000|2021-05-30 13:04:10|2386.45|2373.45|2385.84|2372.84|2386.67|2373.67|2385.75|2372.75|31
1622379860000|2021-05-30 13:04:20|2385.73|2372.73|2384.37|2371.37|2385.73|2372.73|2384.37|2371.37|32
1622379870000|2021-05-30 13:04:30|2384.29|2371.29|2380.8|2367.8|2384.29|2371.29|2380.8|2367.8|35
1622379880000|2021-05-30 13:04:40|2380.79|2367.79|2382.97|2369.97|2382.97|2369.97|2380.17|2367.17|40
1622379890000|2021-05-30 13:04:50|2382.98|2369.98|2380.44|2367.44|2382.98|2369.98|2380.26|2367.26|38
1622379900000|2021-05-30 13:05:00|2380.55|2367.55|2380.6|2367.6|2380.7|2367.7|2380.23|2367.23|34
1622379910000|2021-05-30 13:05:10|2380.67|2367.67|2382.92|2369.92|2383.05|2370.05|2380.67|2367.67|34
1622379920000|2021-05-30 13:05:20|2382.85|2369.85|2382.6|2369.6|2383.79|2370.79|2382.6|2369.6|38
1622379930000|2021-05-30 13:05:30|2382.59|2369.59|2382.33|2369.33|2382.59|2369.59|2381.75|2368.75|32
1622379940000|2021-05-30 13:05:40|2382.38|2369.38|2380.48|2367.48|2382.58|2369.58|2380.22|2367.22|33
1622379950000|2021-05-30 13:05:50|2380.47|2367.47|2380.99|2367.99|2380.99|2367.99|2380.21|2367.21|32
1622379960000|2021-05-30 13:06:00|2381|2368|2385.97|2372.97|2385.97|2372.97|2381|2368|34
1622379970000|2021-05-30 13:06:10|2386.03|2373.03|2386.04|2373.04|2388.4|2375.4|2385.81|2372.81|40
1622379980000|2021-05-30 13:06:20|2385.24|2372.24|2387.7|2374.7|2387.97|2374.97|2385.15|2372.15|38
1622379990000|2021-05-30 13:06:30|2387.76|2374.76|2389.1|2376.1|2389.1|2376.1|2387.76|2374.76|35
1622380000000|2021-05-30 13:06:40|2389.18|2376.18|2388.84|2375.84|2389.55|2376.55|2388.63|2375.63|34
1622380010000|2021-05-30 13:06:50|2388.88|2375.88|2389.25|2376.25|2389.53|2376.53|2388.85|2375.85|29
1622380020000|2021-05-30 13:07:00|2389.27|2376.27|2390.69|2377.69|2390.99|2377.99|2389.14|2376.14|35
1622380030000|2021-05-30 13:07:10|2390.38|2377.38|2390.15|2377.15|2390.97|2377.97|2390.15|2377.15|29
1622380040000|2021-05-30 13:07:20|2390.16|2377.16|2387.79|2374.79|2390.16|2377.16|2387.79|2374.79|31
1622380050000|2021-05-30 13:07:30|2387.7|2374.7|2386.6|2373.6|2387.7|2374.7|2386.49|2373.49|36
1622380060000|2021-05-30 13:07:40|2386.76|2373.76|2387.94|2374.94|2387.98|2374.98|2386.71|2373.71|35
1622380070000|2021-05-30 13:07:50|2387.66|2374.66|2385.24|2372.24|2387.66|2374.66|2385.24|2372.24|36
1622380080000|2021-05-30 13:08:00|2384.52|2371.52|2384.79|2371.79|2385.24|2372.24|2384.15|2371.15|37
1622380090000|2021-05-30 13:08:10|2384.73|2371.73|2384.67|2371.67|2385.18|2372.18|2384.35|2371.35|33
1622380100000|2021-05-30 13:08:20|2384.73|2371.73|2385.1|2372.1|2385.43|2372.43|2384.65|2371.65|34
1622380110000|2021-05-30 13:08:30|2385.14|2372.14|2384.78|2371.78|2385.26|2372.26|2384.59|2371.59|31
1622380120000|2021-05-30 13:08:40|2384.86|2371.86|2386.39|2373.39|2386.49|2373.49|2384.84|2371.84|35
1622380130000|2021-05-30 13:08:50|2386.65|2373.65|2387.43|2374.43|2387.9|2374.9|2386.65|2373.65|32
1622380140000|2021-05-30 13:09:00|2387.42|2374.42|2388.81|2375.81|2388.81|2375.81|2387.14|2374.14|33
1622380150000|2021-05-30 13:09:10|2388.82|2375.82|2390.21|2377.21|2390.25|2377.25|2388.61|2375.61|33
1622380160000|2021-05-30 13:09:20|2390.15|2377.15|2390.22|2377.22|2390.99|2377.99|2390.15|2377.15|33
1622380170000|2021-05-30 13:09:30|2389.6|2376.6|2390.41|2377.41|2390.88|2377.88|2389.52|2376.52|35
1622380180000|2021-05-30 13:09:40|2390.38|2377.38|2392.4|2379.4|2392.51|2379.51|2390.23|2377.23|36
1622380190000|2021-05-30 13:09:50|2392.33|2379.33|2391.57|2378.57|2392.44|2379.44|2391.57|2378.57|33
1622380200000|2021-05-30 13:10:00|2391.66|2378.66|2392.43|2379.43|2392.46|2379.46|2391.61|2378.61|36
1622380210000|2021-05-30 13:10:10|2392.45|2379.45|2392.48|2379.48|2392.75|2379.75|2392.09|2379.09|33
1622380220000|2021-05-30 13:10:20|2392.67|2379.67|2392.59|2379.59|2392.74|2379.74|2391.71|2378.71|27
1622380230000|2021-05-30 13:10:30|2392.51|2379.51|2388.34|2375.34|2392.6|2379.6|2388.33|2375.33|36
1622380240000|2021-05-30 13:10:40|2388.36|2375.36|2390.41|2377.41|2390.41|2377.41|2387.68|2374.68|37
1622380250000|2021-05-30 13:10:50|2390.83|2377.83|2391.89|2378.89|2392.28|2379.28|2390.62|2377.62|35
1622380260000|2021-05-30 13:11:00|2391.98|2378.98|2393.78|2380.78|2393.78|2380.78|2391.93|2378.93|35
1622380270000|2021-05-30 13:11:10|2393.72|2380.72|2393.65|2380.65|2394.5|2381.5|2393.29|2380.29|34
1622380280000|2021-05-30 13:11:20|2393.56|2380.56|2395.33|2382.33|2395.33|2382.33|2393.56|2380.56|36
1622380290000|2021-05-30 13:11:30|2395.24|2382.24|2396.02|2383.02|2396.18|2383.18|2395.24|2382.24|35
1622380300000|2021-05-30 13:11:40|2395.9|2382.9|2396.67|2383.67|2396.91|2383.91|2395.83|2382.83|36
1622380310000|2021-05-30 13:11:50|2396.66|2383.66|2398.45|2385.45|2398.47|2385.47|2396.53|2383.53|36
1622380320000|2021-05-30 13:12:00|2398.57|2385.57|2400.82|2387.82|2400.97|2387.97|2398.57|2385.57|37
1622380330000|2021-05-30 13:12:10|2400.58|2387.58|2395.62|2382.62|2400.58|2387.58|2395.53|2382.53|38
1622380340000|2021-05-30 13:12:20|2395.5|2382.5|2393.99|2380.99|2395.5|2382.5|2393.26|2380.26|39
1622380350000|2021-05-30 13:12:30|2393.94|2380.94|2394.27|2381.27|2394.27|2381.27|2393.25|2380.25|34
1622380360000|2021-05-30 13:12:40|2394.45|2381.45|2395.99|2382.99|2396.02|2383.02|2394.45|2381.45|39
1622380370000|2021-05-30 13:12:50|2396.24|2383.24|2397.4|2384.4|2397.53|2384.53|2395.82|2382.82|39
1622380380000|2021-05-30 13:13:00|2397.51|2384.51|2397.52|2384.52|2397.67|2384.67|2395.63|2382.63|40
1622380390000|2021-05-30 13:13:10|2397.5|2384.5|2398.34|2385.34|2399.22|2386.22|2397.07|2384.07|37
1622380400000|2021-05-30 13:13:20|2398.12|2385.12|2399.15|2386.15|2399.57|2386.57|2397.84|2384.84|36
1622380410000|2021-05-30 13:13:30|2399.14|2386.14|2399.39|2386.39|2400.35|2387.35|2399|2386|36
1622380420000|2021-05-30 13:13:40|2399.4|2386.4|2400.4|2387.4|2400.79|2387.79|2399.4|2386.4|34
1622380430000|2021-05-30 13:13:50|2400.42|2387.42|2401.69|2388.69|2402.39|2389.39|2400.42|2387.42|39
1622380440000|2021-05-30 13:14:00|2402.03|2389.03|2400.87|2387.87|2402.24|2389.24|2400.02|2387.02|37
1622380450000|2021-05-30 13:14:10|2400.91|2387.91|2401.13|2388.13|2401.15|2388.15|2400.4|2387.4|35
1622380460000|2021-05-30 13:14:20|2401.15|2388.15|2401.59|2388.59|2401.6|2388.6|2400.47|2387.47|35
1622380470000|2021-05-30 13:14:30|2401.61|2388.61|2401.82|2388.82|2402.03|2389.03|2401.27|2388.27|34
1622380480000|2021-05-30 13:14:40|2401.69|2388.69|2400.62|2387.62|2401.71|2388.71|2400.51|2387.51|29
1622380490000|2021-05-30 13:14:50|2400.63|2387.63|2400.01|2387.01|2400.74|2387.74|2400.01|2387.01|33
1622380500000|2021-05-30 13:15:00|2399.99|2386.99|2395.89|2382.89|2400.1|2387.1|2395.89|2382.89|37
1622380510000|2021-05-30 13:15:10|2395.9|2382.9|2395.24|2382.24|2395.98|2382.98|2392.76|2379.76|37
1622380520000|2021-05-30 13:15:20|2395.3|2382.3|2394.07|2381.07|2396.77|2383.77|2394.07|2381.07|36
1622380530000|2021-05-30 13:15:30|2394.22|2381.22|2395.42|2382.42|2395.5|2382.5|2393.6|2380.6|36
1622380540000|2021-05-30 13:15:40|2395.34|2382.34|2394.95|2381.95|2395.39|2382.39|2394.42|2381.42|36
1622380550000|2021-05-30 13:15:50|2395.17|2382.17|2398.04|2385.04|2398.04|2385.04|2395.17|2382.17|37
1622380560000|2021-05-30 13:16:00|2398.09|2385.09|2399.35|2386.35|2399.36|2386.36|2398.09|2385.09|38
1622380570000|2021-05-30 13:16:10|2399.36|2386.36|2400.69|2387.69|2401.61|2388.61|2399.33|2386.33|37
1622380580000|2021-05-30 13:16:20|2400.31|2387.31|2401.34|2388.34|2401.74|2388.74|2399.85|2386.85|39
1622380590000|2021-05-30 13:16:30|2401.32|2388.32|2399.8|2386.8|2401.88|2388.88|2399.79|2386.79|39
1622380600000|2021-05-30 13:16:40|2399.95|2386.95|2401.09|2388.09|2401.69|2388.69|2399.95|2386.95|36
1622380610000|2021-05-30 13:16:50|2401.07|2388.07|2401.62|2388.62|2402.52|2389.52|2401.07|2388.07|36
1622380620000|2021-05-30 13:17:00|2401.45|2388.45|2401.96|2388.96|2402.15|2389.15|2401.2|2388.2|38
1622380630000|2021-05-30 13:17:10|2401.93|2388.93|2400.38|2387.38|2401.93|2388.93|2399.66|2386.66|37
1622380640000|2021-05-30 13:17:20|2400.54|2387.54|2401.93|2388.93|2402.01|2389.01|2400.49|2387.49|34
1622380650000|2021-05-30 13:17:30|2401.96|2388.96|2402.3|2389.3|2402.34|2389.34|2401.89|2388.89|28
1622380660000|2021-05-30 13:17:40|2402.35|2389.35|2402.62|2389.62|2403|2390|2402.3|2389.3|32
1622380670000|2021-05-30 13:17:50|2402.67|2389.67|2404|2391|2404|2391|2402.37|2389.37|27
1622380680000|2021-05-30 13:18:00|2403.94|2390.94|2408.1|2395.1|2408.1|2395.1|2403.92|2390.92|36
1622380690000|2021-05-30 13:18:10|2408.02|2395.02|2406.42|2393.42|2409.01|2396.01|2406.31|2393.31|38
1622380700000|2021-05-30 13:18:20|2406.31|2393.31|2407.55|2394.55|2408.49|2395.49|2406.31|2393.31|37
1622380710000|2021-05-30 13:18:30|2407.53|2394.53|2409.33|2396.33|2409.8|2396.8|2407.47|2394.47|35
1622380720000|2021-05-30 13:18:40|2409.24|2396.24|2410.66|2397.66|2410.72|2397.72|2408.58|2395.58|36
1622380730000|2021-05-30 13:18:50|2410.83|2397.83|2410.25|2397.25|2410.95|2397.95|2409.32|2396.32|38
1622380740000|2021-05-30 13:19:00|2410.23|2397.23|2410.89|2397.89|2411.6|2398.6|2410.23|2397.23|31
1622380750000|2021-05-30 13:19:10|2410.88|2397.88|2410.35|2397.35|2410.88|2397.88|2409.5|2396.5|35
1622380760000|2021-05-30 13:19:20|2410.4|2397.4|2408.4|2395.4|2410.4|2397.4|2408.4|2395.4|38
1622380770000|2021-05-30 13:19:30|2408.32|2395.32|2410.75|2397.75|2410.75|2397.75|2407.81|2394.81|39
1622380780000|2021-05-30 13:19:40|2410.67|2397.67|2411.26|2398.26|2411.4|2398.4|2410.42|2397.42|33
1622380790000|2021-05-30 13:19:50|2411.3|2398.3|2411.34|2398.34|2411.51|2398.51|2410.28|2397.28|35
1622380800000|2021-05-30 13:20:00|2411.3|2398.3|2409|2396|2411.3|2398.3|2409|2396|39
1622380810000|2021-05-30 13:20:10|2409.06|2396.06|2410.12|2397.12|2410.12|2397.12|2408.83|2395.83|30
1622380820000|2021-05-30 13:20:20|2410.13|2397.13|2409.17|2396.17|2410.21|2397.21|2408.89|2395.89|36
1622380830000|2021-05-30 13:20:30|2409.16|2396.16|2408.73|2395.73|2409.16|2396.16|2408.71|2395.71|35
1622380840000|2021-05-30 13:20:40|2408.69|2395.69|2408.86|2395.86|2408.86|2395.86|2407.55|2394.55|36
1622380850000|2021-05-30 13:20:50|2408.98|2395.98|2409.14|2396.14|2409.64|2396.64|2408.66|2395.66|35
1622380860000|2021-05-30 13:21:00|2409.12|2396.12|2409.35|2396.35|2409.69|2396.69|2408.81|2395.81|35
1622380870000|2021-05-30 13:21:10|2409.37|2396.37|2410.01|2397.01|2410.01|2397.01|2408.97|2395.97|33
1622380880000|2021-05-30 13:21:20|2409.94|2396.94|2410.41|2397.41|2410.86|2397.86|2409.94|2396.94|38
1622380890000|2021-05-30 13:21:30|2410.38|2397.38|2408.21|2395.21|2410.38|2397.38|2408.04|2395.04|37
1622380900000|2021-05-30 13:21:40|2408.2|2395.2|2404.98|2391.98|2408.2|2395.2|2404.98|2391.98|37
1622380910000|2021-05-30 13:21:50|2405.1|2392.1|2405.71|2392.71|2405.71|2392.71|2403.36|2390.36|36
1622380920000|2021-05-30 13:22:00|2405.78|2392.78|2406.92|2393.92|2407.41|2394.41|2405.78|2392.78|36
1622380930000|2021-05-30 13:22:10|2406.87|2393.87|2404.74|2391.74|2406.89|2393.89|2404.74|2391.74|35
1622380940000|2021-05-30 13:22:20|2404.77|2391.77|2405.85|2392.85|2405.95|2392.95|2403.72|2390.72|34
1622380950000|2021-05-30 13:22:30|2405.91|2392.91|2406.7|2393.7|2406.8|2393.8|2405.41|2392.41|36
1622380960000|2021-05-30 13:22:40|2406.71|2393.71|2405.12|2392.12|2406.71|2393.71|2405.06|2392.06|33
1622380970000|2021-05-30 13:22:50|2405.06|2392.06|2402.55|2389.55|2405.06|2392.06|2402.3|2389.3|38
1622380980000|2021-05-30 13:23:00|2402.52|2389.52|2406.23|2393.23|2406.23|2393.23|2401.88|2388.88|37
1622380990000|2021-05-30 13:23:10|2406.24|2393.24|2404.58|2391.58|2406.26|2393.26|2403.79|2390.79|36
1622381000000|2021-05-30 13:23:20|2404.75|2391.75|2405|2392|2406.04|2393.04|2404.09|2391.09|34
1622381010000|2021-05-30 13:23:30|2405.07|2392.07|2404.66|2391.66|2405.46|2392.46|2404.41|2391.41|36
1622381020000|2021-05-30 13:23:40|2404.7|2391.7|2404.81|2391.81|2406.52|2393.52|2404.7|2391.7|37
1622381030000|2021-05-30 13:23:50|2404.8|2391.8|2403.57|2390.57|2404.98|2391.98|2403.4|2390.4|34
1622381040000|2021-05-30 13:24:00|2403.61|2390.61|2401.77|2388.77|2403.61|2390.61|2400.05|2387.05|35
1622381050000|2021-05-30 13:24:10|2401.79|2388.79|2403.55|2390.55|2403.55|2390.55|2401.79|2388.79|36
1622381060000|2021-05-30 13:24:20|2403.54|2390.54|2402.89|2389.89|2404.21|2391.21|2402.68|2389.68|38
1622381070000|2021-05-30 13:24:30|2403.03|2390.03|2403.37|2390.37|2403.37|2390.37|2401.7|2388.7|38
1622381080000|2021-05-30 13:24:40|2403.44|2390.44|2403.17|2390.17|2403.69|2390.69|2403.03|2390.03|34
1622381090000|2021-05-30 13:24:50|2403.02|2390.02|2402.54|2389.54|2403.8|2390.8|2402.31|2389.31|39
1622381100000|2021-05-30 13:25:00|2402.52|2389.52|2403.61|2390.61|2403.77|2390.77|2402.19|2389.19|34
1622381110000|2021-05-30 13:25:10|2403.7|2390.7|2403.53|2390.53|2404.13|2391.13|2403.44|2390.44|26
1622381120000|2021-05-30 13:25:20|2403.46|2390.46|2404.2|2391.2|2404.27|2391.27|2403.24|2390.24|28
1622381130000|2021-05-30 13:25:30|2403.89|2390.89|2401.79|2388.79|2403.89|2390.89|2401.24|2388.24|37
1622381140000|2021-05-30 13:25:40|2401.82|2388.82|2404.02|2391.02|2404.3|2391.3|2401.82|2388.82|36
1622381150000|2021-05-30 13:25:50|2404.04|2391.04|2403.05|2390.05|2404.75|2391.75|2403.02|2390.02|34
1622381160000|2021-05-30 13:26:00|2403.06|2390.06|2403.01|2390.01|2403.29|2390.29|2402.55|2389.55|29
1622381170000|2021-05-30 13:26:10|2402.88|2389.88|2404.27|2391.27|2404.27|2391.27|2402.87|2389.87|36
1622381180000|2021-05-30 13:26:20|2404.39|2391.39|2405.2|2392.2|2406.12|2393.12|2404.39|2391.39|36
1622381190000|2021-05-30 13:26:30|2404.9|2391.9|2404.83|2391.83|2405.19|2392.19|2403.56|2390.56|36
1622381200000|2021-05-30 13:26:40|2404.78|2391.78|2404.27|2391.27|2404.96|2391.96|2403.99|2390.99|38
1622381210000|2021-05-30 13:26:50|2404.21|2391.21|2402.68|2389.68|2404.46|2391.46|2402.35|2389.35|39
1622381220000|2021-05-30 13:27:00|2402.76|2389.76|2405.37|2392.37|2405.39|2392.39|2402.69|2389.69|34
1622381230000|2021-05-30 13:27:10|2405.38|2392.38|2405.22|2392.22|2405.52|2392.52|2404.55|2391.55|28
1622381240000|2021-05-30 13:27:20|2405.28|2392.28|2405.41|2392.41|2405.64|2392.64|2404.36|2391.36|34
1622381250000|2021-05-30 13:27:30|2405.4|2392.4|2405.43|2392.43|2405.68|2392.68|2405.39|2392.39|26
1622381260000|2021-05-30 13:27:40|2405.47|2392.47|2405.16|2392.16|2405.47|2392.47|2405.13|2392.13|28
1622381270000|2021-05-30 13:27:50|2405.07|2392.07|2402.9|2389.9|2405.07|2392.07|2402.9|2389.9|30
1622381280000|2021-05-30 13:28:00|2402.91|2389.91|2401.23|2388.23|2402.99|2389.99|2401.23|2388.23|36
1622381290000|2021-05-30 13:28:10|2401.1|2388.1|2400.68|2387.68|2401.1|2388.1|2398.53|2385.53|37
1622381300000|2021-05-30 13:28:20|2400.42|2387.42|2397.64|2384.64|2400.56|2387.56|2397.64|2384.64|37
1622381310000|2021-05-30 13:28:30|2397.58|2384.58|2396.78|2383.78|2397.58|2384.58|2396.26|2383.26|37
1622381320000|2021-05-30 13:28:40|2396.68|2383.68|2399.89|2386.89|2399.89|2386.89|2396.68|2383.68|38
1622381330000|2021-05-30 13:28:50|2399.87|2386.87|2399.79|2386.79|2400.59|2387.59|2399.77|2386.77|37
1622381340000|2021-05-30 13:29:00|2399.75|2386.75|2400.1|2387.1|2400.41|2387.41|2399.75|2386.75|31
1622381350000|2021-05-30 13:29:10|2400.12|2387.12|2402.48|2389.48|2402.67|2389.67|2400.12|2387.12|36
1622381360000|2021-05-30 13:29:20|2402.49|2389.49|2402.52|2389.52|2402.72|2389.72|2402.36|2389.36|34
1622381370000|2021-05-30 13:29:30|2402.51|2389.51|2402.44|2389.44|2402.59|2389.59|2401.91|2388.91|28
1622381380000|2021-05-30 13:29:40|2402.4|2389.4|2401.21|2388.21|2402.57|2389.57|2401.2|2388.2|29
1622381390000|2021-05-30 13:29:50|2401.27|2388.27|2401.02|2388.02|2401.27|2388.27|2400.79|2387.79|23
1622381400000|2021-05-30 13:30:00|2401.03|2388.03|2404.25|2391.25|2404.36|2391.36|2401.03|2388.03|29
1622381410000|2021-05-30 13:30:10|2404.27|2391.27|2404.9|2391.9|2404.93|2391.93|2403.8|2390.8|35
1622381420000|2021-05-30 13:30:20|2404.91|2391.91|2404.83|2391.83|2405.03|2392.03|2404.72|2391.72|30
1622381430000|2021-05-30 13:30:30|2404.78|2391.78|2404.51|2391.51|2404.78|2391.78|2403.88|2390.88|31
1622381440000|2021-05-30 13:30:40|2404.67|2391.67|2404.99|2391.99|2405.14|2392.14|2404.26|2391.26|33
1622381450000|2021-05-30 13:30:50|2405.1|2392.1|2404.52|2391.52|2405.27|2392.27|2404.52|2391.52|36
1622381460000|2021-05-30 13:31:00|2404.54|2391.54|2407.71|2394.71|2407.71|2394.71|2404.5|2391.5|31
1622381470000|2021-05-30 13:31:10|2407.64|2394.64|2405.3|2392.3|2407.66|2394.66|2405.3|2392.3|36
1622381480000|2021-05-30 13:31:20|2405.31|2392.31|2403.23|2390.23|2405.31|2392.31|2402.43|2389.43|36
1622381490000|2021-05-30 13:31:30|2403.15|2390.15|2404.03|2391.03|2404.03|2391.03|2402.66|2389.66|37
1622381500000|2021-05-30 13:31:40|2404.01|2391.01|2401.38|2388.38|2404.01|2391.01|2401.38|2388.38|35
1622381510000|2021-05-30 13:31:50|2401.34|2388.34|2399.54|2386.54|2401.34|2388.34|2399.54|2386.54|38
1622381520000|2021-05-30 13:32:00|2399.53|2386.53|2400.15|2387.15|2400.15|2387.15|2397.94|2384.94|37
1622381530000|2021-05-30 13:32:10|2401.22|2388.22|2402.06|2389.06|2402.1|2389.1|2400.98|2387.98|39
1622381540000|2021-05-30 13:32:20|2402.07|2389.07|2400.89|2387.89|2402.6|2389.6|2400.85|2387.85|36
1622381550000|2021-05-30 13:32:30|2400.78|2387.78|2399.54|2386.54|2400.78|2387.78|2398.93|2385.93|38
1622381560000|2021-05-30 13:32:40|2399.6|2386.6|2399.67|2386.67|2400.57|2387.57|2399.5|2386.5|31
1622381570000|2021-05-30 13:32:50|2399.64|2386.64|2401.38|2388.38|2401.44|2388.44|2399.54|2386.54|35
1622381580000|2021-05-30 13:33:00|2401.28|2388.28|2397.82|2384.82|2401.28|2388.28|2397.79|2384.79|38
1622381590000|2021-05-30 13:33:10|2397.86|2384.86|2398.47|2385.47|2398.65|2385.65|2397.5|2384.5|34
1622381600000|2021-05-30 13:33:20|2398.6|2385.6|2397.33|2384.33|2399.63|2386.63|2397.33|2384.33|35
1622381610000|2021-05-30 13:33:30|2397.27|2384.27|2397.14|2384.14|2397.45|2384.45|2396.96|2383.96|33
1622381620000|2021-05-30 13:33:40|2397.12|2384.12|2394.88|2381.88|2397.36|2384.36|2394.75|2381.75|37
1622381630000|2021-05-30 13:33:50|2395|2382|2395.01|2382.01|2395.18|2382.18|2394.78|2381.78|36
1622381640000|2021-05-30 13:34:00|2394.93|2381.93|2390.55|2377.55|2395|2382|2390.34|2377.34|37
1622381650000|2021-05-30 13:34:10|2390.65|2377.65|2392.83|2379.83|2392.84|2379.84|2389.67|2376.67|37
1622381660000|2021-05-30 13:34:20|2393.02|2380.02|2391.39|2378.39|2393.47|2380.47|2391.24|2378.24|38
1622381670000|2021-05-30 13:34:30|2391.33|2378.33|2390.01|2377.01|2391.33|2378.33|2389.99|2376.99|37
1622381680000|2021-05-30 13:34:40|2389.93|2376.93|2391.48|2378.48|2391.59|2378.59|2389.6|2376.6|36
1622381690000|2021-05-30 13:34:50|2391.49|2378.49|2393.56|2380.56|2393.63|2380.63|2391.27|2378.27|32
1622381700000|2021-05-30 13:35:00|2393.54|2380.54|2392.96|2379.96|2393.54|2380.54|2391.9|2378.9|37
1622381710000|2021-05-30 13:35:10|2392.97|2379.97|2392.01|2379.01|2393.33|2380.33|2391.84|2378.84|29
1622381720000|2021-05-30 13:35:20|2391.97|2378.97|2391.16|2378.16|2391.97|2378.97|2391.16|2378.16|31
1622381730000|2021-05-30 13:35:30|2391.17|2378.17|2390.99|2377.99|2391.26|2378.26|2390.09|2377.09|37
1622381740000|2021-05-30 13:35:40|2391|2378|2390.32|2377.32|2391|2378|2389.1|2376.1|37
1622381750000|2021-05-30 13:35:50|2390.28|2377.28|2390|2377|2391.18|2378.18|2389.91|2376.91|36
1622381760000|2021-05-30 13:36:00|2389.96|2376.96|2391.95|2378.95|2391.95|2378.95|2389.18|2376.18|39
1622381770000|2021-05-30 13:36:10|2391.92|2378.92|2389.97|2376.97|2393.84|2380.84|2389.97|2376.97|39
1622381780000|2021-05-30 13:36:20|2389.92|2376.92|2390.64|2377.64|2391.3|2378.3|2389.92|2376.92|38
1622381790000|2021-05-30 13:36:30|2390.59|2377.59|2389.52|2376.52|2390.59|2377.59|2389.52|2376.52|38
1622381800000|2021-05-30 13:36:40|2389.54|2376.54|2387.23|2374.23|2389.72|2376.72|2387.16|2374.16|38
1622381810000|2021-05-30 13:36:50|2387.18|2374.18|2388.59|2375.59|2389.38|2376.38|2386.38|2373.38|38
1622381820000|2021-05-30 13:37:00|2388.45|2375.45|2389.03|2376.03|2390.13|2377.13|2388.34|2375.34|37
1622381830000|2021-05-30 13:37:10|2389.04|2376.04|2387.24|2374.24|2389.37|2376.37|2386.21|2373.21|39
1622381840000|2021-05-30 13:37:20|2387.28|2374.28|2386.64|2373.64|2387.28|2374.28|2386.1|2373.1|34
1622381850000|2021-05-30 13:37:30|2386.65|2373.65|2385.25|2372.25|2386.83|2373.83|2385.14|2372.14|39
1622381860000|2021-05-30 13:37:40|2385.16|2372.16|2386.9|2373.9|2386.9|2373.9|2384.95|2371.95|33
1622381870000|2021-05-30 13:37:50|2386.91|2373.91|2388.16|2375.16|2388.16|2375.16|2386.51|2373.51|37
1622381880000|2021-05-30 13:38:00|2388.13|2375.13|2389.77|2376.77|2389.96|2376.96|2388.13|2375.13|37
1622381890000|2021-05-30 13:38:10|2389.64|2376.64|2389.52|2376.52|2390.1|2377.1|2389.48|2376.48|30
1622381900000|2021-05-30 13:38:20|2389.49|2376.49|2391.22|2378.22|2391.52|2378.52|2389.49|2376.49|33
1622381910000|2021-05-30 13:38:30|2391.2|2378.2|2388.88|2375.88|2391.2|2378.2|2388.49|2375.49|37
1622381920000|2021-05-30 13:38:40|2388.7|2375.7|2386.94|2373.94|2388.7|2375.7|2386.14|2373.14|38
1622381930000|2021-05-30 13:38:50|2387|2374|2389.01|2376.01|2389.01|2376.01|2386.95|2373.95|32
1622381940000|2021-05-30 13:39:00|2388.95|2375.95|2385.99|2372.99|2389.67|2376.67|2385.96|2372.96|36
1622381950000|2021-05-30 13:39:10|2386.04|2373.04|2386.7|2373.7|2387.23|2374.23|2385.74|2372.74|36
1622381960000|2021-05-30 13:39:20|2386.72|2373.72|2385.95|2372.95|2386.76|2373.76|2385.85|2372.85|36
1622381970000|2021-05-30 13:39:30|2385.89|2372.89|2385.03|2372.03|2386.31|2373.31|2384.84|2371.84|36
1622381980000|2021-05-30 13:39:40|2385.17|2372.17|2384.88|2371.88|2385.44|2372.44|2384.03|2371.03|38
1622381990000|2021-05-30 13:39:50|2384.94|2371.94|2386|2373|2386.04|2373.04|2384.54|2371.54|34
1622382000000|2021-05-30 13:40:00|2386.04|2373.04|2388.92|2375.92|2388.92|2375.92|2386.01|2373.01|38
1622382010000|2021-05-30 13:40:10|2388.94|2375.94|2389.29|2376.29|2390.45|2377.45|2388.27|2375.27|40
1622382020000|2021-05-30 13:40:20|2389.21|2376.21|2388.41|2375.41|2389.46|2376.46|2387.98|2374.98|38
1622382030000|2021-05-30 13:40:30|2388.46|2375.46|2389.02|2376.02|2389.25|2376.25|2388.4|2375.4|37
1622382040000|2021-05-30 13:40:40|2389.03|2376.03|2389.01|2376.01|2390.21|2377.21|2388.99|2375.99|36
1622382050000|2021-05-30 13:40:50|2389.07|2376.07|2389.71|2376.71|2389.71|2376.71|2388.79|2375.79|38
1622382060000|2021-05-30 13:41:00|2389.92|2376.92|2390.29|2377.29|2390.96|2377.96|2389.89|2376.89|30
1622382070000|2021-05-30 13:41:10|2390.47|2377.47|2390.94|2377.94|2390.94|2377.94|2390.4|2377.4|34
1622382080000|2021-05-30 13:41:20|2390.93|2377.93|2390.91|2377.91|2390.93|2377.93|2388.98|2375.98|38
1622382090000|2021-05-30 13:41:30|2390.9|2377.9|2390.26|2377.26|2391.03|2378.03|2390.26|2377.26|26
1622382100000|2021-05-30 13:41:40|2390.25|2377.25|2392.22|2379.22|2392.22|2379.22|2390.24|2377.24|31
1622382110000|2021-05-30 13:41:50|2392.14|2379.14|2391.96|2378.96|2392.5|2379.5|2391.17|2378.17|35
1622382120000|2021-05-30 13:42:00|2391.94|2378.94|2392.29|2379.29|2392.29|2379.29|2391.64|2378.64|31
1622382130000|2021-05-30 13:42:10|2392.36|2379.36|2387.61|2374.61|2392.36|2379.36|2387.52|2374.52|36
1622382140000|2021-05-30 13:42:20|2387.66|2374.66|2389|2376|2389|2376|2387.6|2374.6|37
1622382150000|2021-05-30 13:42:30|2389.03|2376.03|2387.92|2374.92|2389.21|2376.21|2387.82|2374.82|31
1622382160000|2021-05-30 13:42:40|2387.94|2374.94|2387.33|2374.33|2388.05|2375.05|2386.99|2373.99|28
1622382170000|2021-05-30 13:42:50|2387.42|2374.42|2387.87|2374.87|2388.51|2375.51|2387.42|2374.42|27
1622382180000|2021-05-30 13:43:00|2387.85|2374.85|2385.51|2372.51|2387.89|2374.89|2385.51|2372.51|35
1622382190000|2021-05-30 13:43:10|2385.3|2372.3|2385.33|2372.33|2385.35|2372.35|2384.42|2371.42|39
1622382200000|2021-05-30 13:43:20|2385.35|2372.35|2384.65|2371.65|2386.17|2373.17|2384.43|2371.43|34
1622382210000|2021-05-30 13:43:30|2384.7|2371.7|2384.82|2371.82|2384.92|2371.92|2383.98|2370.98|36
1622382220000|2021-05-30 13:43:40|2384.75|2371.75|2383.07|2370.07|2384.75|2371.75|2383.07|2370.07|35
1622382230000|2021-05-30 13:43:50|2382.91|2369.91|2380.17|2367.17|2382.91|2369.91|2379.89|2366.89|38
1622382240000|2021-05-30 13:44:00|2380.31|2367.31|2380.39|2367.39|2381.51|2368.51|2380.31|2367.31|37
1622382250000|2021-05-30 13:44:10|2380.53|2367.53|2383.43|2370.43|2383.62|2370.62|2380.53|2367.53|37
1622382260000|2021-05-30 13:44:20|2383.35|2370.35|2382.56|2369.56|2383.54|2370.54|2381.43|2368.43|38
1622382270000|2021-05-30 13:44:30|2382.44|2369.44|2384.35|2371.35|2384.35|2371.35|2382.34|2369.34|39
1622382280000|2021-05-30 13:44:40|2384.31|2371.31|2384.26|2371.26|2385.77|2372.77|2384.25|2371.25|36
1622382290000|2021-05-30 13:44:50|2384.15|2371.15|2384.42|2371.42|2384.85|2371.85|2382.89|2369.89|35
1622382300000|2021-05-30 13:45:00|2384.47|2371.47|2388.66|2375.66|2388.66|2375.66|2384.3|2371.3|37
1622382310000|2021-05-30 13:45:10|2388.68|2375.68|2387.08|2374.08|2389.9|2376.9|2387.05|2374.05|39
1622382320000|2021-05-30 13:45:20|2387.07|2374.07|2388.63|2375.63|2388.63|2375.63|2386.94|2373.94|38
1622382330000|2021-05-30 13:45:30|2388.53|2375.53|2389.21|2376.21|2389.52|2376.52|2388.53|2375.53|39
1622382340000|2021-05-30 13:45:40|2389.22|2376.22|2390.1|2377.1|2390.27|2377.27|2389.13|2376.13|28
1622382350000|2021-05-30 13:45:50|2390.11|2377.11|2389.98|2376.98|2390.45|2377.45|2389.73|2376.73|28
1622382360000|2021-05-30 13:46:00|2390.09|2377.09|2391.59|2378.59|2391.81|2378.81|2390.09|2377.09|33
1622382370000|2021-05-30 13:46:10|2391.57|2378.57|2391.6|2378.6|2391.67|2378.67|2390.45|2377.45|29
1622382380000|2021-05-30 13:46:20|2391.66|2378.66|2391.49|2378.49|2392.15|2379.15|2391.49|2378.49|28
1622382390000|2021-05-30 13:46:30|2391.43|2378.43|2388.95|2375.95|2391.49|2378.49|2388.48|2375.48|35
1622382400000|2021-05-30 13:46:40|2388.99|2375.99|2390.56|2377.56|2390.78|2377.78|2388.47|2375.47|39
1622382410000|2021-05-30 13:46:50|2390.59|2377.59|2391.8|2378.8|2391.95|2378.95|2390.41|2377.41|35
1622382420000|2021-05-30 13:47:00|2391.79|2378.79|2392.67|2379.67|2392.69|2379.69|2391.76|2378.76|34
1622382430000|2021-05-30 13:47:10|2392.5|2379.5|2390.89|2377.89|2392.5|2379.5|2390.51|2377.51|32
1622382440000|2021-05-30 13:47:20|2390.87|2377.87|2392.59|2379.59|2392.67|2379.67|2390.42|2377.42|36
1622382450000|2021-05-30 13:47:30|2392.51|2379.51|2392.91|2379.91|2392.93|2379.93|2392.43|2379.43|35
1622382460000|2021-05-30 13:47:40|2392.95|2379.95|2392.89|2379.89|2393.73|2380.73|2392.59|2379.59|39
1622382470000|2021-05-30 13:47:50|2393.12|2380.12|2392.77|2379.77|2393.9|2380.9|2392.77|2379.77|37
1622382480000|2021-05-30 13:48:00|2392.3|2379.3|2393.4|2380.4|2393.47|2380.47|2392.01|2379.01|36
1622382490000|2021-05-30 13:48:10|2393.53|2380.53|2393.34|2380.34|2393.53|2380.53|2393.21|2380.21|28
1622382500000|2021-05-30 13:48:20|2393.33|2380.33|2393.62|2380.62|2393.91|2380.91|2393.33|2380.33|29
1622382510000|2021-05-30 13:48:30|2393.66|2380.66|2392.76|2379.76|2393.92|2380.92|2392.11|2379.11|34
1622382520000|2021-05-30 13:48:40|2392.77|2379.77|2393.05|2380.05|2393.22|2380.22|2392.7|2379.7|37
1622382530000|2021-05-30 13:48:50|2392.99|2379.99|2393.86|2380.86|2394.45|2381.45|2392.99|2379.99|35
1622382540000|2021-05-30 13:49:00|2393.88|2380.88|2392.75|2379.75|2394.48|2381.48|2392.45|2379.45|34
1622382550000|2021-05-30 13:49:10|2392.76|2379.76|2393.04|2380.04|2394.15|2381.15|2391.45|2378.45|40
1622382560000|2021-05-30 13:49:20|2393.07|2380.07|2395.02|2382.02|2395.13|2382.13|2393.07|2380.07|37
1622382570000|2021-05-30 13:49:30|2395.07|2382.07|2397.12|2384.12|2397.34|2384.34|2394.79|2381.79|33
1622382580000|2021-05-30 13:49:40|2397.13|2384.13|2397.67|2384.67|2397.69|2384.69|2397.13|2384.13|35
1622382590000|2021-05-30 13:49:50|2397.7|2384.7|2397.18|2384.18|2397.99|2384.99|2397.15|2384.15|32
1622382600000|2021-05-30 13:50:00|2397.19|2384.19|2399.65|2386.65|2399.65|2386.65|2397.19|2384.19|37
1622382610000|2021-05-30 13:50:10|2399.58|2386.58|2399.62|2386.62|2399.72|2386.72|2398.47|2385.47|36
1622382620000|2021-05-30 13:50:20|2399.75|2386.75|2399.73|2386.73|2400.2|2387.2|2399.27|2386.27|37
1622382630000|2021-05-30 13:50:30|2399.88|2386.88|2400.27|2387.27|2400.42|2387.42|2398.89|2385.89|32
1622382640000|2021-05-30 13:50:40|2400.04|2387.04|2399.14|2386.14|2400.04|2387.04|2398.67|2385.67|39
1622382650000|2021-05-30 13:50:50|2399.15|2386.15|2396.92|2383.92|2399.18|2386.18|2396.82|2383.82|38
1622382660000|2021-05-30 13:51:00|2396.97|2383.97|2397.72|2384.72|2397.72|2384.72|2396.54|2383.54|33
1622382670000|2021-05-30 13:51:10|2397.71|2384.71|2399.53|2386.53|2399.54|2386.54|2397.68|2384.68|33
1622382680000|2021-05-30 13:51:20|2399.52|2386.52|2400.01|2387.01|2400.01|2387.01|2397.64|2384.64|38
1622382690000|2021-05-30 13:51:30|2400.03|2387.03|2400.11|2387.11|2400.4|2387.4|2399.53|2386.53|36
1622382700000|2021-05-30 13:51:40|2400.1|2387.1|2398.45|2385.45|2400.26|2387.26|2398.45|2385.45|28
1622382710000|2021-05-30 13:51:50|2398.5|2385.5|2399.46|2386.46|2399.85|2386.85|2398.46|2385.46|35
1622382720000|2021-05-30 13:52:00|2399.48|2386.48|2398.25|2385.25|2399.83|2386.83|2397.73|2384.73|35
1622382730000|2021-05-30 13:52:10|2398.19|2385.19|2395.33|2382.33|2398.21|2385.21|2394.63|2381.63|40
1622382740000|2021-05-30 13:52:20|2395.3|2382.3|2396.63|2383.63|2396.72|2383.72|2395.25|2382.25|31
1622382750000|2021-05-30 13:52:30|2396.9|2383.9|2395.85|2382.85|2396.97|2383.97|2395.75|2382.75|35
1622382760000|2021-05-30 13:52:40|2395.77|2382.77|2395.6|2382.6|2396.15|2383.15|2395.36|2382.36|35
1622382770000|2021-05-30 13:52:50|2395.62|2382.62|2396.64|2383.64|2396.86|2383.86|2394.28|2381.28|38
1622382780000|2021-05-30 13:53:00|2396.66|2383.66|2395.21|2382.21|2396.75|2383.75|2394.96|2381.96|37
1622382790000|2021-05-30 13:53:10|2395.23|2382.23|2394.42|2381.42|2396|2383|2394.42|2381.42|37
1622382800000|2021-05-30 13:53:20|2394.26|2381.26|2391.9|2378.9|2394.26|2381.26|2391.9|2378.9|33
1622382810000|2021-05-30 13:53:30|2391.87|2378.87|2394.14|2381.14|2394.2|2381.2|2391.87|2378.87|37
1622382820000|2021-05-30 13:53:40|2394.21|2381.21|2394.1|2381.1|2394.86|2381.86|2393.4|2380.4|34
1622382830000|2021-05-30 13:53:50|2394.08|2381.08|2395.06|2382.06|2395.11|2382.11|2394.04|2381.04|32
1622382840000|2021-05-30 13:54:00|2395.1|2382.1|2395.27|2382.27|2395.8|2382.8|2394.96|2381.96|36
1622382850000|2021-05-30 13:54:10|2395.3|2382.3|2394.45|2381.45|2395.33|2382.33|2393.01|2380.01|34
1622382860000|2021-05-30 13:54:20|2394.41|2381.41|2394.64|2381.64|2395.46|2382.46|2394.39|2381.39|35
1622382870000|2021-05-30 13:54:30|2394.65|2381.65|2394.8|2381.8|2394.8|2381.8|2392.99|2379.99|34
1622382880000|2021-05-30 13:54:40|2394.81|2381.81|2393.78|2380.78|2395.46|2382.46|2393.6|2380.6|35
1622382890000|2021-05-30 13:54:50|2393.79|2380.79|2393.89|2380.89|2394.64|2381.64|2393.16|2380.16|36
1622382900000|2021-05-30 13:55:00|2393.88|2380.88|2395.2|2382.2|2395.72|2382.72|2393.03|2380.03|40
1622382910000|2021-05-30 13:55:10|2395.26|2382.26|2394.25|2381.25|2395.57|2382.57|2394.23|2381.23|29
1622382920000|2021-05-30 13:55:20|2394.27|2381.27|2395.56|2382.56|2395.74|2382.74|2394.27|2381.27|35
1622382930000|2021-05-30 13:55:30|2395.65|2382.65|2396.46|2383.46|2396.48|2383.48|2395.64|2382.64|27
1622382940000|2021-05-30 13:55:40|2396.56|2383.56|2395.86|2382.86|2397.93|2384.93|2395.86|2382.86|31
1622382950000|2021-05-30 13:55:50|2395.66|2382.66|2396.01|2383.01|2397.29|2384.29|2395.61|2382.61|37
1622382960000|2021-05-30 13:56:00|2396.02|2383.02|2396.71|2383.71|2397.25|2384.25|2396.02|2383.02|33
1622382970000|2021-05-30 13:56:10|2396.74|2383.74|2395.32|2382.32|2397.47|2384.47|2395.32|2382.32|37
1622382980000|2021-05-30 13:56:20|2395.17|2382.17|2396.03|2383.03|2396.26|2383.26|2395.15|2382.15|28
1622382990000|2021-05-30 13:56:30|2395.95|2382.95|2395.12|2382.12|2396.84|2383.84|2395.06|2382.06|32
1622383000000|2021-05-30 13:56:40|2395.14|2382.14|2396.14|2383.14|2396.65|2383.65|2395.14|2382.14|30
1622383010000|2021-05-30 13:56:50|2395.95|2382.95|2396.95|2383.95|2397.23|2384.23|2395.61|2382.61|36
1622383020000|2021-05-30 13:57:00|2396.93|2383.93|2398.46|2385.46|2398.46|2385.46|2396.82|2383.82|32
1622383030000|2021-05-30 13:57:10|2398.38|2385.38|2395.85|2382.85|2398.49|2385.49|2395.85|2382.85|33
1622383040000|2021-05-30 13:57:20|2395.68|2382.68|2396.83|2383.83|2396.96|2383.96|2395.19|2382.19|38
1622383050000|2021-05-30 13:57:30|2396.78|2383.78|2396.52|2383.52|2397.37|2384.37|2396.51|2383.51|31
1622383060000|2021-05-30 13:57:40|2396.36|2383.36|2397.14|2384.14|2397.33|2384.33|2396.21|2383.21|34
1622383070000|2021-05-30 13:57:50|2397.11|2384.11|2395.76|2382.76|2397.3|2384.3|2395.32|2382.32|33
1622383080000|2021-05-30 13:58:00|2395.75|2382.75|2396.81|2383.81|2396.83|2383.83|2395.61|2382.61|27
1622383090000|2021-05-30 13:58:10|2396.75|2383.75|2397.26|2384.26|2397.48|2384.48|2396.14|2383.14|32
1622383100000|2021-05-30 13:58:20|2397.28|2384.28|2396.94|2383.94|2397.28|2384.28|2395.36|2382.36|32
1622383110000|2021-05-30 13:58:30|2396.93|2383.93|2396.46|2383.46|2397.05|2384.05|2396.13|2383.13|26
1622383120000|2021-05-30 13:58:40|2396.42|2383.42|2395.81|2382.81|2397.04|2384.04|2395.77|2382.77|33
1622383130000|2021-05-30 13:58:50|2396.16|2383.16|2397.4|2384.4|2397.4|2384.4|2396.16|2383.16|23
1622383140000|2021-05-30 13:59:00|2397.35|2384.35|2397.07|2384.07|2397.35|2384.35|2396.59|2383.59|22
1622383150000|2021-05-30 13:59:10|2397.08|2384.08|2397.14|2384.14|2397.23|2384.23|2396.85|2383.85|21
1622383160000|2021-05-30 13:59:20|2397.15|2384.15|2396.79|2383.79|2397.45|2384.45|2396.73|2383.73|26
1622383170000|2021-05-30 13:59:30|2396.92|2383.92|2397.28|2384.28|2397.36|2384.36|2396.85|2383.85|21
1622383180000|2021-05-30 13:59:40|2397.29|2384.29|2396.48|2383.48|2397.38|2384.38|2396.45|2383.45|23
1622383190000|2021-05-30 13:59:50|2396.49|2383.49|2396.16|2383.16|2397.65|2384.65|2395.73|2382.73|35
1622383200000|2021-05-30 14:00:00|2396.18|2383.18|2393.12|2380.12|2396.26|2383.26|2393.12|2380.12|31
1622383210000|2021-05-30 14:00:10|2392.73|2379.73|2392.57|2379.57|2393.23|2380.23|2391.84|2378.84|36
1622383220000|2021-05-30 14:00:20|2392.42|2379.42|2390.08|2377.08|2392.42|2379.42|2390.06|2377.06|32
1622383230000|2021-05-30 14:00:30|2390.09|2377.09|2389.25|2376.25|2390.25|2377.25|2388.75|2375.75|37
1622383240000|2021-05-30 14:00:40|2389.34|2376.34|2386.79|2373.79|2389.34|2376.34|2386.47|2373.47|35
1622383250000|2021-05-30 14:00:50|2386.86|2373.86|2389.61|2376.61|2389.66|2376.66|2386.86|2373.86|30
1622383260000|2021-05-30 14:01:00|2389.58|2376.58|2388.02|2375.02|2390.21|2377.21|2387.78|2374.78|37
1622383270000|2021-05-30 14:01:10|2388.06|2375.06|2389.07|2376.07|2389.12|2376.12|2387.46|2374.46|37
1622383280000|2021-05-30 14:01:20|2389.08|2376.08|2389.36|2376.36|2389.65|2376.65|2388.93|2375.93|36
1622383290000|2021-05-30 14:01:30|2389.39|2376.39|2389.65|2376.65|2389.84|2376.84|2388.91|2375.91|31
1622383300000|2021-05-30 14:01:40|2389.9|2376.9|2392.12|2379.12|2392.19|2379.19|2389.88|2376.88|35
1622383310000|2021-05-30 14:01:50|2392.13|2379.13|2395.78|2382.78|2395.78|2382.78|2392.03|2379.03|38
1622383320000|2021-05-30 14:02:00|2395.68|2382.68|2396.57|2383.57|2396.98|2383.98|2395.59|2382.59|37
1622383330000|2021-05-30 14:02:10|2396.35|2383.35|2397.37|2384.37|2397.64|2384.64|2395.87|2382.87|38
1622383340000|2021-05-30 14:02:20|2397.42|2384.42|2397.51|2384.51|2397.73|2384.73|2396.95|2383.95|30
1622383350000|2021-05-30 14:02:30|2397.44|2384.44|2398.05|2385.05|2398.12|2385.12|2396.71|2383.71|37
1622383360000|2021-05-30 14:02:40|2397.96|2384.96|2399.34|2386.34|2399.37|2386.37|2397.68|2384.68|30
1622383370000|2021-05-30 14:02:50|2399.29|2386.29|2398.97|2385.97|2400.02|2387.02|2398.72|2385.72|32
1622383380000|2021-05-30 14:03:00|2398.99|2385.99|2399.55|2386.55|2399.77|2386.77|2398.66|2385.66|28
1622383390000|2021-05-30 14:03:10|2399.51|2386.51|2399.33|2386.33|2400|2387|2398.8|2385.8|30
1622383400000|2021-05-30 14:03:20|2399.29|2386.29|2399.33|2386.33|2399.75|2386.75|2399.29|2386.29|24
1622383410000|2021-05-30 14:03:30|2399.37|2386.37|2398.39|2385.39|2399.61|2386.61|2398.39|2385.39|20
1622383420000|2021-05-30 14:03:40|2398.44|2385.44|2398.32|2385.32|2398.44|2385.44|2397.78|2384.78|27
1622383430000|2021-05-30 14:03:50|2398.34|2385.34|2396|2383|2398.53|2385.53|2396|2383|34
1622383440000|2021-05-30 14:04:00|2396.09|2383.09|2398.53|2385.53|2399.07|2386.07|2396.06|2383.06|37
1622383450000|2021-05-30 14:04:10|2398.52|2385.52|2396.3|2383.3|2398.52|2385.52|2396.26|2383.26|32
1622383460000|2021-05-30 14:04:20|2396.27|2383.27|2392.9|2379.9|2396.27|2383.27|2391.93|2378.93|37
1622383470000|2021-05-30 14:04:30|2392.99|2379.99|2392.65|2379.65|2393.26|2380.26|2391.67|2378.67|33
1622383480000|2021-05-30 14:04:40|2392.73|2379.73|2393.87|2380.87|2394.08|2381.08|2392.73|2379.73|27
1622383490000|2021-05-30 14:04:50|2393.86|2380.86|2394.34|2381.34|2394.34|2381.34|2393.13|2380.13|34
1622383500000|2021-05-30 14:05:00|2394.32|2381.32|2393.46|2380.46|2394.69|2381.69|2393.32|2380.32|28
1622383510000|2021-05-30 14:05:10|2393.4|2380.4|2390.92|2377.92|2393.4|2380.4|2390.33|2377.33|37
1622383520000|2021-05-30 14:05:20|2391.01|2378.01|2391.21|2378.21|2391.21|2378.21|2390.29|2377.29|34
1622383530000|2021-05-30 14:05:30|2391.23|2378.23|2391.36|2378.36|2392.22|2379.22|2391.23|2378.23|35
1622383540000|2021-05-30 14:05:40|2391.35|2378.35|2391.28|2378.28|2391.53|2378.53|2390.41|2377.41|26
1622383550000|2021-05-30 14:05:50|2391.33|2378.33|2391.98|2378.98|2391.98|2378.98|2391.02|2378.02|26
1622383560000|2021-05-30 14:06:00|2392.31|2379.31|2389.35|2376.35|2392.33|2379.33|2388.91|2375.91|38
1622383570000|2021-05-30 14:06:10|2389.37|2376.37|2389.19|2376.19|2389.41|2376.41|2388.55|2375.55|35
1622383580000|2021-05-30 14:06:20|2389.28|2376.28|2388.84|2375.84|2390.23|2377.23|2388.83|2375.83|35
1622383590000|2021-05-30 14:06:30|2388.85|2375.85|2389.72|2376.72|2389.72|2376.72|2388.81|2375.81|35
1622383600000|2021-05-30 14:06:40|2389.75|2376.75|2390.59|2377.59|2390.68|2377.68|2389.63|2376.63|35
1622383610000|2021-05-30 14:06:50|2390.7|2377.7|2391.53|2378.53|2391.89|2378.89|2390.29|2377.29|29
1622383620000|2021-05-30 14:07:00|2391.51|2378.51|2391.49|2378.49|2392.39|2379.39|2391.48|2378.48|27
1622383630000|2021-05-30 14:07:10|2391.47|2378.47|2390.35|2377.35|2391.47|2378.47|2389.89|2376.89|28
1622383640000|2021-05-30 14:07:20|2390.16|2377.16|2390.95|2377.95|2391.43|2378.43|2390.12|2377.12|30
1622383650000|2021-05-30 14:07:30|2391.04|2378.04|2391.54|2378.54|2391.93|2378.93|2391.04|2378.04|27
1622383660000|2021-05-30 14:07:40|2391.55|2378.55|2391.77|2378.77|2392.23|2379.23|2391.52|2378.52|31
1622383670000|2021-05-30 14:07:50|2391.75|2378.75|2390.25|2377.25|2391.98|2378.98|2390.25|2377.25|27
1622383680000|2021-05-30 14:08:00|2390.24|2377.24|2389.25|2376.25|2390.24|2377.24|2389.06|2376.06|20
1622383690000|2021-05-30 14:08:10|2389.29|2376.29|2388.34|2375.34|2389.34|2376.34|2388.32|2375.32|25
1622383700000|2021-05-30 14:08:20|2388.33|2375.33|2389.54|2376.54|2389.54|2376.54|2387.88|2374.88|29
1622383710000|2021-05-30 14:08:30|2389.45|2376.45|2392.12|2379.12|2392.12|2379.12|2389.45|2376.45|33
1622383720000|2021-05-30 14:08:40|2391.94|2378.94|2390.78|2377.78|2391.94|2378.94|2390.32|2377.32|36
1622383730000|2021-05-30 14:08:50|2391.05|2378.05|2392.1|2379.1|2392.24|2379.24|2390.75|2377.75|34
1622383740000|2021-05-30 14:09:00|2392.07|2379.07|2392.19|2379.19|2392.25|2379.25|2391.51|2378.51|31
1622383750000|2021-05-30 14:09:10|2392.2|2379.2|2394.62|2381.62|2394.67|2381.67|2392.17|2379.17|35
1622383760000|2021-05-30 14:09:20|2394.65|2381.65|2394.19|2381.19|2395.81|2382.81|2394.19|2381.19|32
1622383770000|2021-05-30 14:09:30|2394.17|2381.17|2395.4|2382.4|2395.4|2382.4|2393.97|2380.97|40
1622383780000|2021-05-30 14:09:40|2395.76|2382.76|2396.12|2383.12|2396.12|2383.12|2395.49|2382.49|30
1622383790000|2021-05-30 14:09:50|2396.24|2383.24|2396.34|2383.34|2397.06|2384.06|2395.41|2382.41|27
1622383800000|2021-05-30 14:10:00|2396.05|2383.05|2395.01|2382.01|2396.05|2383.05|2394.47|2381.47|31
1622383810000|2021-05-30 14:10:10|2394.97|2381.97|2393.27|2380.27|2395.44|2382.44|2393.16|2380.16|31
1622383820000|2021-05-30 14:10:20|2393.22|2380.22|2392.96|2379.96|2393.92|2380.92|2392.71|2379.71|39
1622383830000|2021-05-30 14:10:30|2393.02|2380.02|2393.02|2380.02|2393.02|2380.02|2391.39|2378.39|35
1622383840000|2021-05-30 14:10:40|2393.01|2380.01|2390.61|2377.61|2393.2|2380.2|2390.61|2377.61|32
1622383850000|2021-05-30 14:10:50|2390.86|2377.86|2391.56|2378.56|2392.39|2379.39|2390.86|2377.86|35
1622383860000|2021-05-30 14:11:00|2391.57|2378.57|2388.99|2375.99|2392.31|2379.31|2388.52|2375.52|35
1622383870000|2021-05-30 14:11:10|2388.98|2375.98|2389.32|2376.32|2389.38|2376.38|2388.23|2375.23|31
1622383880000|2021-05-30 14:11:20|2389.33|2376.33|2389.34|2376.34|2391.15|2378.15|2389.33|2376.33|37
1622383890000|2021-05-30 14:11:30|2389.32|2376.32|2389.74|2376.74|2389.74|2376.74|2388.12|2375.12|34
1622383900000|2021-05-30 14:11:40|2389.87|2376.87|2389.48|2376.48|2390.04|2377.04|2388.87|2375.87|34
1622383910000|2021-05-30 14:11:50|2389.82|2376.82|2389.91|2376.91|2390.88|2377.88|2389.74|2376.74|30
1622383920000|2021-05-30 14:12:00|2390|2377|2388.92|2375.92|2390|2377|2388.62|2375.62|23
1622383930000|2021-05-30 14:12:10|2388.93|2375.93|2390.31|2377.31|2390.39|2377.39|2388.9|2375.9|28
1622383940000|2021-05-30 14:12:20|2390.03|2377.03|2388.34|2375.34|2391.19|2378.19|2388.34|2375.34|28
1622383950000|2021-05-30 14:12:30|2388.2|2375.2|2388.56|2375.56|2388.79|2375.79|2386.94|2373.94|35
1622383960000|2021-05-30 14:12:40|2388.49|2375.49|2386.82|2373.82|2388.49|2375.49|2386.78|2373.78|35
1622383970000|2021-05-30 14:12:50|2386.84|2373.84|2387.05|2374.05|2387.05|2374.05|2385.41|2372.41|28
1622383980000|2021-05-30 14:13:00|2386.86|2373.86|2384.49|2371.49|2386.91|2373.91|2384.44|2371.44|32
1622383990000|2021-05-30 14:13:10|2384.29|2371.29|2384.89|2371.89|2385.1|2372.1|2384.24|2371.24|22
1622384000000|2021-05-30 14:13:20|2384.87|2371.87|2384.73|2371.73|2384.9|2371.9|2383.96|2370.96|31
1622384010000|2021-05-30 14:13:30|2384.54|2371.54|2386.27|2373.27|2386.27|2373.27|2384.44|2371.44|31
1622384020000|2021-05-30 14:13:40|2386.36|2373.36|2387.55|2374.55|2387.89|2374.89|2386.14|2373.14|35
1622384030000|2021-05-30 14:13:50|2387.6|2374.6|2387.82|2374.82|2388.21|2375.21|2387.38|2374.38|35
1622384040000|2021-05-30 14:14:00|2387.77|2374.77|2388.23|2375.23|2388.73|2375.73|2387.74|2374.74|31
1622384050000|2021-05-30 14:14:10|2389.51|2376.51|2393.01|2380.01|2393.05|2380.05|2389.39|2376.39|27
1622384060000|2021-05-30 14:14:20|2392.89|2379.89|2392.15|2379.15|2393.09|2380.09|2391.55|2378.55|33
1622384070000|2021-05-30 14:14:30|2392.26|2379.26|2392.49|2379.49|2392.62|2379.62|2391.69|2378.69|34
1622384080000|2021-05-30 14:14:40|2392.57|2379.57|2390.97|2377.97|2392.57|2379.57|2390.52|2377.52|35
1622384090000|2021-05-30 14:14:50|2390.96|2377.96|2389.52|2376.52|2390.96|2377.96|2389.1|2376.1|28
1622384100000|2021-05-30 14:15:00|2389.48|2376.48|2392.17|2379.17|2392.17|2379.17|2389.48|2376.48|33
1622384110000|2021-05-30 14:15:10|2392.2|2379.2|2391.68|2378.68|2392.8|2379.8|2390.82|2377.82|38
1622384120000|2021-05-30 14:15:20|2391.7|2378.7|2391.48|2378.48|2392.87|2379.87|2391.48|2378.48|33
1622384130000|2021-05-30 14:15:30|2391.47|2378.47|2389.35|2376.35|2391.47|2378.47|2389.35|2376.35|38
1622384140000|2021-05-30 14:15:40|2389.34|2376.34|2388.2|2375.2|2389.34|2376.34|2387.74|2374.74|36
1622384150000|2021-05-30 14:15:50|2386.97|2373.97|2385.42|2372.42|2386.97|2373.97|2385.41|2372.41|36
1622384160000|2021-05-30 14:16:00|2385.4|2372.4|2385.28|2372.28|2385.68|2372.68|2385.12|2372.12|33
1622384170000|2021-05-30 14:16:10|2385.19|2372.19|2382.73|2369.73|2385.19|2372.19|2382.73|2369.73|35
1622384180000|2021-05-30 14:16:20|2382.47|2369.47|2382|2369|2383.81|2370.81|2382|2369|34
1622384190000|2021-05-30 14:16:30|2383.21|2370.21|2382.28|2369.28|2384.92|2371.92|2382.06|2369.06|39
1622384200000|2021-05-30 14:16:40|2382.42|2369.42|2382.07|2369.07|2382.86|2369.86|2381.09|2368.09|38
1622384210000|2021-05-30 14:16:50|2381.26|2368.26|2379.94|2366.94|2382.18|2369.18|2379.07|2366.07|34
1622384220000|2021-05-30 14:17:00|2379.95|2366.95|2381.75|2368.75|2381.75|2368.75|2378.24|2365.24|34
1622384230000|2021-05-30 14:17:10|2380.34|2367.34|2380.24|2367.24|2382.16|2369.16|2379.99|2366.99|33
1622384240000|2021-05-30 14:17:20|2380.22|2367.22|2380.07|2367.07|2380.3|2367.3|2379.74|2366.74|26
1622384250000|2021-05-30 14:17:30|2380.08|2367.08|2378.67|2365.67|2380.2|2367.2|2378.5|2365.5|30
1622384260000|2021-05-30 14:17:40|2378.59|2365.59|2377.41|2364.41|2378.72|2365.72|2377.09|2364.09|29
1622384270000|2021-05-30 14:17:50|2377.4|2364.4|2375.68|2362.68|2377.4|2364.4|2374.44|2361.44|31
1622384280000|2021-05-30 14:18:00|2375.58|2362.58|2372.48|2359.48|2375.58|2362.58|2372.48|2359.48|34
1622384290000|2021-05-30 14:18:10|2372.36|2359.36|2370.51|2357.51|2372.81|2359.81|2370.47|2357.47|37
1622384300000|2021-05-30 14:18:20|2370.5|2357.5|2368.46|2355.46|2370.5|2357.5|2368.46|2355.46|33
1622384310000|2021-05-30 14:18:30|2368.36|2355.36|2365.57|2352.57|2368.56|2355.56|2364.68|2351.68|33
1622384320000|2021-05-30 14:18:40|2365.67|2352.67|2366.51|2353.51|2368.38|2355.38|2365.67|2352.67|38
1622384330000|2021-05-30 14:18:50|2366.5|2353.5|2368|2355|2368.11|2355.11|2366.5|2353.5|38
1622384340000|2021-05-30 14:19:00|2367.58|2354.58|2370.08|2357.08|2370.08|2357.08|2367.28|2354.28|37
1622384350000|2021-05-30 14:19:10|2370.09|2357.09|2371.2|2358.2|2371.2|2358.2|2369.81|2356.81|31
1622384360000|2021-05-30 14:19:20|2371.74|2358.74|2369.63|2356.63|2372.27|2359.27|2369.63|2356.63|33
1622384370000|2021-05-30 14:19:30|2369.1|2356.1|2370.22|2357.22|2371.32|2358.32|2368.38|2355.38|39
1622384380000|2021-05-30 14:19:40|2370.18|2357.18|2369.9|2356.9|2370.39|2357.39|2369.55|2356.55|29
1622384390000|2021-05-30 14:19:50|2369.83|2356.83|2369.79|2356.79|2369.83|2356.83|2369.42|2356.42|21
1622384400000|2021-05-30 14:20:00|2369.81|2356.81|2372.2|2359.2|2372.2|2359.2|2369.81|2356.81|33
1622384410000|2021-05-30 14:20:10|2372.22|2359.22|2374.46|2361.46|2374.48|2361.48|2372.12|2359.12|29
1622384420000|2021-05-30 14:20:20|2374.47|2361.47|2373.66|2360.66|2374.78|2361.78|2373.08|2360.08|30
1622384430000|2021-05-30 14:20:30|2373.81|2360.81|2372.71|2359.71|2373.96|2360.96|2372.46|2359.46|31
1622384440000|2021-05-30 14:20:40|2372.73|2359.73|2372.91|2359.91|2373.31|2360.31|2372.37|2359.37|35
1622384450000|2021-05-30 14:20:50|2372.8|2359.8|2372.58|2359.58|2373.94|2360.94|2372.43|2359.43|33
1622384460000|2021-05-30 14:21:00|2372.47|2359.47|2371.92|2358.92|2373.21|2360.21|2370.64|2357.64|36
1622384470000|2021-05-30 14:21:10|2371.9|2358.9|2374.32|2361.32|2374.39|2361.39|2371.83|2358.83|33
1622384480000|2021-05-30 14:21:20|2374.3|2361.3|2374.49|2361.49|2374.87|2361.87|2374.3|2361.3|34
1622384490000|2021-05-30 14:21:30|2374.48|2361.48|2374.83|2361.83|2375.15|2362.15|2374.18|2361.18|23
1622384500000|2021-05-30 14:21:40|2374.98|2361.98|2375.06|2362.06|2375.58|2362.58|2374.69|2361.69|22
1622384510000|2021-05-30 14:21:50|2375.01|2362.01|2374.18|2361.18|2375.01|2362.01|2374.15|2361.15|30
1622384520000|2021-05-30 14:22:00|2373.95|2360.95|2374.8|2361.8|2375.24|2362.24|2373.95|2360.95|29
1622384530000|2021-05-30 14:22:10|2374.92|2361.92|2374.16|2361.16|2375.9|2362.9|2374.16|2361.16|35
1622384540000|2021-05-30 14:22:20|2374.26|2361.26|2374.27|2361.27|2374.44|2361.44|2373.43|2360.43|32
1622384550000|2021-05-30 14:22:30|2374.17|2361.17|2375.26|2362.26|2375.26|2362.26|2374|2361|25
1622384560000|2021-05-30 14:22:40|2375.28|2362.28|2375.76|2362.76|2376.02|2363.02|2375.25|2362.25|34
1622384570000|2021-05-30 14:22:50|2375.75|2362.75|2376.11|2363.11|2376.11|2363.11|2375.74|2362.74|23
1622384580000|2021-05-30 14:23:00|2376.09|2363.09|2379.13|2366.13|2379.13|2366.13|2376|2363|36
1622384590000|2021-05-30 14:23:10|2379.42|2366.42|2378.22|2365.22|2379.61|2366.61|2377.14|2364.14|37
1622384600000|2021-05-30 14:23:20|2378.4|2365.4|2378.1|2365.1|2378.66|2365.66|2377.3|2364.3|29
1622384610000|2021-05-30 14:23:30|2378.08|2365.08|2373.25|2360.25|2378.08|2365.08|2373.25|2360.25|36
1622384620000|2021-05-30 14:23:40|2372.87|2359.87|2370.13|2357.13|2373.33|2360.33|2370.13|2357.13|35
1622384630000|2021-05-30 14:23:50|2370.29|2357.29|2367.53|2354.53|2370.29|2357.29|2367.35|2354.35|39
1622384640000|2021-05-30 14:24:00|2367.48|2354.48|2367.22|2354.22|2368.87|2355.87|2366.15|2353.15|40
1622384650000|2021-05-30 14:24:10|2367.1|2354.1|2366.3|2353.3|2367.33|2354.33|2365.77|2352.77|37
1622384660000|2021-05-30 14:24:20|2366.4|2353.4|2363.19|2350.19|2366.83|2353.83|2363.19|2350.19|38
1622384670000|2021-05-30 14:24:30|2363.06|2350.06|2360.05|2347.05|2363.53|2350.53|2359.89|2346.89|38
1622384680000|2021-05-30 14:24:40|2359.62|2346.62|2357.96|2344.96|2360.05|2347.05|2357.25|2344.25|38
1622384690000|2021-05-30 14:24:50|2357.52|2344.52|2356.94|2343.94|2358.07|2345.07|2356.51|2343.51|29
1622384700000|2021-05-30 14:25:00|2356.96|2343.96|2360.16|2347.16|2361.92|2348.92|2356.77|2343.77|36
1622384710000|2021-05-30 14:25:10|2360.39|2347.39|2361.96|2348.96|2363.26|2350.26|2360.34|2347.34|34
1622384720000|2021-05-30 14:25:20|2361.9|2348.9|2362.72|2349.72|2363.02|2350.02|2361.79|2348.79|36
1622384730000|2021-05-30 14:25:30|2362.73|2349.73|2362.89|2349.89|2363|2350|2362.64|2349.64|22
1622384740000|2021-05-30 14:25:40|2362.99|2349.99|2363.19|2350.19|2363.35|2350.35|2362.71|2349.71|26
1622384750000|2021-05-30 14:25:50|2363.17|2350.17|2363.75|2350.75|2363.86|2350.86|2363.17|2350.17|27
1622384760000|2021-05-30 14:26:00|2363.67|2350.67|2362.23|2349.23|2363.67|2350.67|2362.02|2349.02|31
1622384770000|2021-05-30 14:26:10|2362.24|2349.24|2361.61|2348.61|2362.26|2349.26|2360.89|2347.89|32
1622384780000|2021-05-30 14:26:20|2361.66|2348.66|2357.92|2344.92|2362.2|2349.2|2357.92|2344.92|32
1622384790000|2021-05-30 14:26:30|2357.84|2344.84|2353.55|2340.55|2357.89|2344.89|2353.55|2340.55|34
1622384800000|2021-05-30 14:26:40|2353.41|2340.41|2354.76|2341.76|2355.04|2342.04|2351.89|2338.89|38
1622384810000|2021-05-30 14:26:50|2354.48|2341.48|2351.89|2338.89|2354.52|2341.52|2351.65|2338.65|37
1622384820000|2021-05-30 14:27:00|2352.04|2339.04|2355.32|2342.32|2355.86|2342.86|2352.04|2339.04|37
1622384830000|2021-05-30 14:27:10|2354.98|2341.98|2353.78|2340.78|2355.63|2342.63|2353.24|2340.24|33
1622384840000|2021-05-30 14:27:20|2353.24|2340.24|2352.05|2339.05|2353.24|2340.24|2351.62|2338.62|33
1622384850000|2021-05-30 14:27:30|2352.36|2339.36|2353.71|2340.71|2353.71|2340.71|2352.03|2339.03|34
1622384860000|2021-05-30 14:27:40|2353.67|2340.67|2354.63|2341.63|2354.63|2341.63|2353.43|2340.43|34
1622384870000|2021-05-30 14:27:50|2354.14|2341.14|2352.48|2339.48|2354.14|2341.14|2352.15|2339.15|31
1622384880000|2021-05-30 14:28:00|2352.38|2339.38|2352.15|2339.15|2352.69|2339.69|2351.12|2338.12|35
1622384890000|2021-05-30 14:28:10|2352.17|2339.17|2354.32|2341.32|2354.32|2341.32|2352.17|2339.17|37
1622384900000|2021-05-30 14:28:20|2354.01|2341.01|2354.01|2341.01|2354.95|2341.95|2353.89|2340.89|36
1622384910000|2021-05-30 14:28:30|2354.28|2341.28|2354.69|2341.69|2355.05|2342.05|2353.88|2340.88|33
1622384920000|2021-05-30 14:28:40|2354.71|2341.71|2354.63|2341.63|2354.93|2341.93|2354.37|2341.37|28
1622384930000|2021-05-30 14:28:50|2354.62|2341.62|2352.39|2339.39|2354.73|2341.73|2352.39|2339.39|36
1622384940000|2021-05-30 14:29:00|2352.09|2339.09|2351.76|2338.76|2352.68|2339.68|2351.66|2338.66|34
1622384950000|2021-05-30 14:29:10|2351.68|2338.68|2349.94|2336.94|2351.68|2338.68|2349.93|2336.93|37
1622384960000|2021-05-30 14:29:20|2349.9|2336.9|2348.69|2335.69|2349.9|2336.9|2347.18|2334.18|38
1622384970000|2021-05-30 14:29:30|2348.68|2335.68|2349.85|2336.85|2349.85|2336.85|2347.88|2334.88|33
1622384980000|2021-05-30 14:29:40|2350.62|2337.62|2351.95|2338.95|2352.08|2339.08|2350.34|2337.34|30
1622384990000|2021-05-30 14:29:50|2351.86|2338.86|2352.16|2339.16|2352.76|2339.76|2351.3|2338.3|33
1622385000000|2021-05-30 14:30:00|2352.05|2339.05|2354.26|2341.26|2354.26|2341.26|2352|2339|36
1622385010000|2021-05-30 14:30:10|2354.23|2341.23|2355.98|2342.98|2355.98|2342.98|2354.07|2341.07|34
1622385020000|2021-05-30 14:30:20|2356.05|2343.05|2353.32|2340.32|2356.3|2343.3|2353|2340|38
1622385030000|2021-05-30 14:30:30|2352.49|2339.49|2352.97|2339.97|2353.23|2340.23|2351.27|2338.27|34
1622385040000|2021-05-30 14:30:40|2352.05|2339.05|2352.23|2339.23|2352.75|2339.75|2351.44|2338.44|37
1622385050000|2021-05-30 14:30:50|2352.03|2339.03|2352.78|2339.78|2354.24|2341.24|2352.02|2339.02|35
1622385060000|2021-05-30 14:31:00|2352.63|2339.63|2354.01|2341.01|2354.01|2341.01|2352.48|2339.48|37
1622385070000|2021-05-30 14:31:10|2353.8|2340.8|2352.91|2339.91|2355.07|2342.07|2352.91|2339.91|38
1622385080000|2021-05-30 14:31:20|2352.73|2339.73|2352.43|2339.43|2352.85|2339.85|2351.75|2338.75|36
1622385090000|2021-05-30 14:31:30|2352.44|2339.44|2351.28|2338.28|2353.16|2340.16|2351.28|2338.28|37
1622385100000|2021-05-30 14:31:40|2351.27|2338.27|2348.99|2335.99|2351.28|2338.28|2348.96|2335.96|34
1622385110000|2021-05-30 14:31:50|2349.05|2336.05|2348.24|2335.24|2349.16|2336.16|2347.93|2334.93|36
1622385120000|2021-05-30 14:32:00|2348.26|2335.26|2351.61|2338.61|2351.7|2338.7|2348.16|2335.16|35
1622385130000|2021-05-30 14:32:10|2351.96|2338.96|2350.06|2337.06|2352.94|2339.94|2350.06|2337.06|37
1622385140000|2021-05-30 14:32:20|2349.8|2336.8|2348.48|2335.48|2349.8|2336.8|2348.23|2335.23|34
1622385150000|2021-05-30 14:32:30|2348.53|2335.53|2349.03|2336.03|2350.9|2337.9|2348.53|2335.53|35
1622385160000|2021-05-30 14:32:40|2349.02|2336.02|2348.68|2335.68|2349.02|2336.02|2348.1|2335.1|38
1622385170000|2021-05-30 14:32:50|2348.3|2335.3|2348.13|2335.13|2348.3|2335.3|2347.6|2334.6|30
1622385180000|2021-05-30 14:33:00|2348.11|2335.11|2348|2335|2348.42|2335.42|2347.82|2334.82|30
1622385190000|2021-05-30 14:33:10|2348.01|2335.01|2347.89|2334.89|2348.25|2335.25|2347.28|2334.28|34
1622385200000|2021-05-30 14:33:20|2348.14|2335.14|2348.89|2335.89|2350.66|2337.66|2348.08|2335.08|37
1622385210000|2021-05-30 14:33:30|2349.02|2336.02|2349.85|2336.85|2350.25|2337.25|2348.8|2335.8|38
1622385220000|2021-05-30 14:33:40|2350.16|2337.16|2350.85|2337.85|2351|2338|2349.98|2336.98|33
1622385230000|2021-05-30 14:33:50|2350.82|2337.82|2351.03|2338.03|2351.51|2338.51|2350.4|2337.4|34
1622385240000|2021-05-30 14:34:00|2351.59|2338.59|2351.38|2338.38|2352.5|2339.5|2350.8|2337.8|37
1622385250000|2021-05-30 14:34:10|2351.69|2338.69|2354.35|2341.35|2354.46|2341.46|2351.69|2338.69|32
1622385260000|2021-05-30 14:34:20|2354.74|2341.74|2357.35|2344.35|2357.55|2344.55|2354.55|2341.55|38
1622385270000|2021-05-30 14:34:30|2357.34|2344.34|2355.48|2342.48|2358.34|2345.34|2354.73|2341.73|39
1622385280000|2021-05-30 14:34:40|2356.08|2343.08|2359.19|2346.19|2359.19|2346.19|2355.86|2342.86|37
1622385290000|2021-05-30 14:34:50|2358.86|2345.86|2361.48|2348.48|2361.8|2348.8|2358.86|2345.86|38
1622385300000|2021-05-30 14:35:00|2361.4|2348.4|2361.37|2348.37|2362.87|2349.87|2361.33|2348.33|37
1622385310000|2021-05-30 14:35:10|2361.81|2348.81|2363.81|2350.81|2363.81|2350.81|2361.81|2348.81|38
1622385320000|2021-05-30 14:35:20|2363.97|2350.97|2363.47|2350.47|2364.29|2351.29|2363.04|2350.04|33
1622385330000|2021-05-30 14:35:30|2363.4|2350.4|2361.06|2348.06|2363.4|2350.4|2360.9|2347.9|37
1622385340000|2021-05-30 14:35:40|2360.9|2347.9|2360.9|2347.9|2361.74|2348.74|2360.9|2347.9|37
1622385350000|2021-05-30 14:35:50|2360.37|2347.37|2361.14|2348.14|2361.3|2348.3|2359.84|2346.84|29
1622385360000|2021-05-30 14:36:00|2361.11|2348.11|2363.64|2350.64|2364.03|2351.03|2360.85|2347.85|33
1622385370000|2021-05-30 14:36:10|2363.45|2350.45|2363.58|2350.58|2363.77|2350.77|2363|2350|30
1622385380000|2021-05-30 14:36:20|2363.62|2350.62|2364.09|2351.09|2364.09|2351.09|2363.29|2350.29|36
1622385390000|2021-05-30 14:36:30|2364.07|2351.07|2364.65|2351.65|2365.21|2352.21|2363.84|2350.84|38
1622385400000|2021-05-30 14:36:40|2364.62|2351.62|2364.13|2351.13|2364.73|2351.73|2363.52|2350.52|37
1622385410000|2021-05-30 14:36:50|2364.16|2351.16|2365.65|2352.65|2367|2354|2364.16|2351.16|36
1622385420000|2021-05-30 14:37:00|2365.84|2352.84|2364.64|2351.64|2366.15|2353.15|2364.41|2351.41|36
1622385430000|2021-05-30 14:37:10|2364.41|2351.41|2364.17|2351.17|2364.41|2351.41|2363.44|2350.44|34
1622385440000|2021-05-30 14:37:20|2364.18|2351.18|2368.11|2355.11|2368.28|2355.28|2364.18|2351.18|36
1622385450000|2021-05-30 14:37:30|2368.07|2355.07|2367.46|2354.46|2368.46|2355.46|2366.98|2353.98|34
1622385460000|2021-05-30 14:37:40|2367.16|2354.16|2369.49|2356.49|2369.58|2356.58|2367.13|2354.13|26
1622385470000|2021-05-30 14:37:50|2369.5|2356.5|2369.72|2356.72|2370.53|2357.53|2369.15|2356.15|37
1622385480000|2021-05-30 14:38:00|2369.63|2356.63|2369.26|2356.26|2369.82|2356.82|2368.47|2355.47|28
1622385490000|2021-05-30 14:38:10|2369.3|2356.3|2368.05|2355.05|2369.32|2356.32|2367.42|2354.42|33
1622385500000|2021-05-30 14:38:20|2367.9|2354.9|2368.02|2355.02|2368.18|2355.18|2367.9|2354.9|32
1622385510000|2021-05-30 14:38:30|2368.01|2355.01|2368.55|2355.55|2368.61|2355.61|2367.76|2354.76|26
1622385520000|2021-05-30 14:38:40|2368.64|2355.64|2370.05|2357.05|2370.19|2357.19|2368.64|2355.64|34
1622385530000|2021-05-30 14:38:50|2370.23|2357.23|2370.63|2357.63|2370.65|2357.65|2369.6|2356.6|23
1622385540000|2021-05-30 14:39:00|2370.57|2357.57|2370.71|2357.71|2370.8|2357.8|2370.43|2357.43|26
1622385550000|2021-05-30 14:39:10|2370.73|2357.73|2370.29|2357.29|2370.76|2357.76|2370.28|2357.28|29
1622385560000|2021-05-30 14:39:20|2369.93|2356.93|2369.01|2356.01|2369.93|2356.93|2368.78|2355.78|36
1622385570000|2021-05-30 14:39:30|2369.09|2356.09|2369.82|2356.82|2369.97|2356.97|2369.03|2356.03|38
1622385580000|2021-05-30 14:39:40|2369.93|2356.93|2373.14|2360.14|2373.35|2360.35|2369.87|2356.87|37
1622385590000|2021-05-30 14:39:50|2373.24|2360.24|2369.71|2356.71|2373.24|2360.24|2369.55|2356.55|38
1622385600000|2021-05-30 14:40:00|2370.02|2357.02|2371.87|2358.87|2371.99|2358.99|2369.84|2356.84|34
1622385610000|2021-05-30 14:40:10|2371.81|2358.81|2371.05|2358.05|2371.81|2358.81|2370.48|2357.48|36
1622385620000|2021-05-30 14:40:20|2370.87|2357.87|2370.46|2357.46|2371.68|2358.68|2370.36|2357.36|37
1622385630000|2021-05-30 14:40:30|2370.7|2357.7|2370.93|2357.93|2371.5|2358.5|2370.7|2357.7|35
1622385640000|2021-05-30 14:40:40|2371|2358|2368.82|2355.82|2371.42|2358.42|2368.53|2355.53|37
1622385650000|2021-05-30 14:40:50|2368.86|2355.86|2368.49|2355.49|2368.86|2355.86|2368.41|2355.41|26
1622385660000|2021-05-30 14:41:00|2368.52|2355.52|2369.85|2356.85|2370.38|2357.38|2368.51|2355.51|35
1622385670000|2021-05-30 14:41:10|2369.81|2356.81|2371.35|2358.35|2371.59|2358.59|2369.81|2356.81|33
1622385680000|2021-05-30 14:41:20|2371.4|2358.4|2370.21|2357.21|2371.43|2358.43|2369.88|2356.88|35
1622385690000|2021-05-30 14:41:30|2370.28|2357.28|2370.1|2357.1|2370.64|2357.64|2369.76|2356.76|29
1622385700000|2021-05-30 14:41:40|2370.12|2357.12|2370.91|2357.91|2371.17|2358.17|2370|2357|28
1622385710000|2021-05-30 14:41:50|2370.74|2357.74|2369.75|2356.75|2370.74|2357.74|2369.55|2356.55|27
1622385720000|2021-05-30 14:42:00|2369.84|2356.84|2371.4|2358.4|2371.88|2358.88|2369.84|2356.84|30
1622385730000|2021-05-30 14:42:10|2371.47|2358.47|2371.35|2358.35|2371.48|2358.48|2370.27|2357.27|30
1622385740000|2021-05-30 14:42:20|2371.52|2358.52|2371.49|2358.49|2372.84|2359.84|2370.82|2357.82|37
1622385750000|2021-05-30 14:42:30|2371.92|2358.92|2372.86|2359.86|2373.09|2360.09|2371.76|2358.76|34
1622385760000|2021-05-30 14:42:40|2372.93|2359.93|2373.74|2360.74|2373.76|2360.76|2372.93|2359.93|26
1622385770000|2021-05-30 14:42:50|2373.8|2360.8|2373.18|2360.18|2373.8|2360.8|2372.47|2359.47|33
1622385780000|2021-05-30 14:43:00|2373.06|2360.06|2372.86|2359.86|2373.22|2360.22|2372.86|2359.86|30
1622385790000|2021-05-30 14:43:10|2372.12|2359.12|2371.77|2358.77|2372.49|2359.49|2371.45|2358.45|35
1622385800000|2021-05-30 14:43:20|2372.11|2359.11|2373.94|2360.94|2373.95|2360.95|2372.11|2359.11|34
1622385810000|2021-05-30 14:43:30|2373.95|2360.95|2372.63|2359.63|2373.95|2360.95|2371.36|2358.36|29
1622385820000|2021-05-30 14:43:40|2372.65|2359.65|2371.22|2358.22|2372.73|2359.73|2371.22|2358.22|31
1622385830000|2021-05-30 14:43:50|2370.48|2357.48|2371.4|2358.4|2372.04|2359.04|2370.01|2357.01|36
1622385840000|2021-05-30 14:44:00|2371.37|2358.37|2370.36|2357.36|2372.05|2359.05|2370.36|2357.36|39
1622385850000|2021-05-30 14:44:10|2370.37|2357.37|2368.78|2355.78|2370.61|2357.61|2368.19|2355.19|36
1622385860000|2021-05-30 14:44:20|2368.76|2355.76|2369.35|2356.35|2369.36|2356.36|2368.51|2355.51|33
1622385870000|2021-05-30 14:44:30|2369.37|2356.37|2370.93|2357.93|2371.2|2358.2|2369.37|2356.37|33
1622385880000|2021-05-30 14:44:40|2371.04|2358.04|2368.31|2355.31|2371.52|2358.52|2368.28|2355.28|34
1622385890000|2021-05-30 14:44:50|2368.19|2355.19|2368.22|2355.22|2368.38|2355.38|2367.51|2354.51|33
1622385900000|2021-05-30 14:45:00|2368.58|2355.58|2369.58|2356.58|2369.66|2356.66|2368.58|2355.58|29
1622385910000|2021-05-30 14:45:10|2369.44|2356.44|2371.37|2358.37|2371.88|2358.88|2369.44|2356.44|38
1622385920000|2021-05-30 14:45:20|2371.27|2358.27|2372.09|2359.09|2372.09|2359.09|2371.03|2358.03|28
1622385930000|2021-05-30 14:45:30|2372.12|2359.12|2372.55|2359.55|2372.63|2359.63|2372.09|2359.09|16
1622385940000|2021-05-30 14:45:40|2372.57|2359.57|2370.73|2357.73|2372.57|2359.57|2370.67|2357.67|19
1622385950000|2021-05-30 14:45:50|2370.96|2357.96|2369.99|2356.99|2371.08|2358.08|2369.73|2356.73|33
1622385960000|2021-05-30 14:46:00|2370.02|2357.02|2371.46|2358.46|2371.5|2358.5|2370.02|2357.02|35
1622385970000|2021-05-30 14:46:10|2371.48|2358.48|2369.87|2356.87|2371.53|2358.53|2369.5|2356.5|30
1622385980000|2021-05-30 14:46:20|2369.69|2356.69|2368.8|2355.8|2369.69|2356.69|2368.5|2355.5|30
1622385990000|2021-05-30 14:46:30|2369.19|2356.19|2367.52|2354.52|2369.19|2356.19|2367.48|2354.48|39
1622386000000|2021-05-30 14:46:40|2367.47|2354.47|2364.16|2351.16|2367.47|2354.47|2363.53|2350.53|38
1622386010000|2021-05-30 14:46:50|2364.12|2351.12|2362.93|2349.93|2364.12|2351.12|2362.91|2349.91|31
1622386020000|2021-05-30 14:47:00|2363.15|2350.15|2363.29|2350.29|2364.52|2351.52|2363.09|2350.09|33
1622386030000|2021-05-30 14:47:10|2363.13|2350.13|2363.55|2350.55|2364.09|2351.09|2363.13|2350.13|33
1622386040000|2021-05-30 14:47:20|2363.52|2350.52|2362.05|2349.05|2363.65|2350.65|2362.01|2349.01|36
1622386050000|2021-05-30 14:47:30|2362.14|2349.14|2360.09|2347.09|2362.14|2349.14|2359.54|2346.54|37
1622386060000|2021-05-30 14:47:40|2360.37|2347.37|2359.62|2346.62|2360.37|2347.37|2358.96|2345.96|39
1622386070000|2021-05-30 14:47:50|2359.63|2346.63|2360.87|2347.87|2360.87|2347.87|2359.1|2346.1|37
1622386080000|2021-05-30 14:48:00|2360.78|2347.78|2358.8|2345.8|2361.05|2348.05|2358.38|2345.38|36
1622386090000|2021-05-30 14:48:10|2357.77|2344.77|2357.83|2344.83|2357.86|2344.86|2356.95|2343.95|38
1622386100000|2021-05-30 14:48:20|2357.8|2344.8|2358.75|2345.75|2359.82|2346.82|2357.12|2344.12|38
1622386110000|2021-05-30 14:48:30|2358.73|2345.73|2358.79|2345.79|2359.37|2346.37|2357.62|2344.62|37
1622386120000|2021-05-30 14:48:40|2358.6|2345.6|2359.92|2346.92|2359.92|2346.92|2358.48|2345.48|36
1622386130000|2021-05-30 14:48:50|2360.07|2347.07|2362.26|2349.26|2362.4|2349.4|2360.07|2347.07|39
1622386140000|2021-05-30 14:49:00|2362.39|2349.39|2365.55|2352.55|2365.92|2352.92|2362.39|2349.39|35
1622386150000|2021-05-30 14:49:10|2365.51|2352.51|2366.09|2353.09|2366.46|2353.46|2365.22|2352.22|38
1622386160000|2021-05-30 14:49:20|2366.16|2353.16|2366.92|2353.92|2367.57|2354.57|2366.16|2353.16|34
1622386170000|2021-05-30 14:49:30|2366.6|2353.6|2367.36|2354.36|2367.61|2354.61|2366.05|2353.05|38
1622386180000|2021-05-30 14:49:40|2367.61|2354.61|2368.16|2355.16|2368.38|2355.38|2367.43|2354.43|28
1622386190000|2021-05-30 14:49:50|2368.17|2355.17|2370.71|2357.71|2370.85|2357.85|2368.06|2355.06|33
1622386200000|2021-05-30 14:50:00|2370.76|2357.76|2367.48|2354.48|2370.78|2357.78|2366.82|2353.82|35
1622386210000|2021-05-30 14:50:10|2367.58|2354.58|2369.38|2356.38|2369.38|2356.38|2367.58|2354.58|40
1622386220000|2021-05-30 14:50:20|2369.82|2356.82|2367.39|2354.39|2369.84|2356.84|2367.38|2354.38|36
1622386230000|2021-05-30 14:50:30|2367.67|2354.67|2366.09|2353.09|2367.9|2354.9|2366.09|2353.09|37
1622386240000|2021-05-30 14:50:40|2365.83|2352.83|2364.97|2351.97|2366.35|2353.35|2364.43|2351.43|38
1622386250000|2021-05-30 14:50:50|2365.81|2352.81|2367.13|2354.13|2367.73|2354.73|2365.6|2352.6|36
1622386260000|2021-05-30 14:51:00|2367.09|2354.09|2367.7|2354.7|2367.8|2354.8|2366.5|2353.5|34
1622386270000|2021-05-30 14:51:10|2367.74|2354.74|2365.49|2352.49|2367.74|2354.74|2365.47|2352.47|31
1622386280000|2021-05-30 14:51:20|2365.48|2352.48|2363.84|2350.84|2365.48|2352.48|2363.57|2350.57|32
1622386290000|2021-05-30 14:51:30|2363.85|2350.85|2364.59|2351.59|2364.65|2351.65|2363.63|2350.63|35
1622386300000|2021-05-30 14:51:40|2364.65|2351.65|2366.43|2353.43|2366.45|2353.45|2364.51|2351.51|31
1622386310000|2021-05-30 14:51:50|2366.2|2353.2|2367.12|2354.12|2367.34|2354.34|2366.16|2353.16|31
1622386320000|2021-05-30 14:52:00|2366.88|2353.88|2365.92|2352.92|2367.27|2354.27|2365.82|2352.82|25
1622386330000|2021-05-30 14:52:10|2365.76|2352.76|2365.04|2352.04|2365.8|2352.8|2364.62|2351.62|34
1622386340000|2021-05-30 14:52:20|2365.05|2352.05|2364.86|2351.86|2365.05|2352.05|2364.12|2351.12|31
1622386350000|2021-05-30 14:52:30|2364.82|2351.82|2364.47|2351.47|2365.35|2352.35|2364.36|2351.36|32
1622386360000|2021-05-30 14:52:40|2364.51|2351.51|2364.28|2351.28|2364.95|2351.95|2363.96|2350.96|30
1622386370000|2021-05-30 14:52:50|2364.18|2351.18|2364.24|2351.24|2364.56|2351.56|2363.71|2350.71|34
1622386380000|2021-05-30 14:53:00|2364.08|2351.08|2360.62|2347.62|2364.08|2351.08|2360.29|2347.29|32
1622386390000|2021-05-30 14:53:10|2360.78|2347.78|2359.01|2346.01|2360.94|2347.94|2359.01|2346.01|34
1622386400000|2021-05-30 14:53:20|2359.36|2346.36|2359.16|2346.16|2359.46|2346.46|2358.19|2345.19|32
1622386410000|2021-05-30 14:53:30|2358.93|2345.93|2355.78|2342.78|2358.93|2345.93|2355.22|2342.22|34
1622386420000|2021-05-30 14:53:40|2355.79|2342.79|2356.05|2343.05|2356.18|2343.18|2355.42|2342.42|37
1622386430000|2021-05-30 14:53:50|2355.97|2342.97|2357.15|2344.15|2357.29|2344.29|2355.86|2342.86|32
1622386440000|2021-05-30 14:54:00|2356.95|2343.95|2357.21|2344.21|2357.36|2344.36|2356.65|2343.65|30
1622386450000|2021-05-30 14:54:10|2357.18|2344.18|2359.54|2346.54|2359.7|2346.7|2357.12|2344.12|33
1622386460000|2021-05-30 14:54:20|2359.49|2346.49|2357.45|2344.45|2359.69|2346.69|2357.45|2344.45|31
1622386470000|2021-05-30 14:54:30|2357.44|2344.44|2356.32|2343.32|2357.44|2344.44|2356.32|2343.32|30
1622386480000|2021-05-30 14:54:40|2356.31|2343.31|2356.66|2343.66|2356.66|2343.66|2355.7|2342.7|38
1622386490000|2021-05-30 14:54:50|2356.87|2343.87|2356.68|2343.68|2357.34|2344.34|2356.56|2343.56|33
1622386500000|2021-05-30 14:55:00|2356.78|2343.78|2358.59|2345.59|2358.7|2345.7|2356.78|2343.78|37
1622386510000|2021-05-30 14:55:10|2358.63|2345.63|2358.28|2345.28|2359.05|2346.05|2358.24|2345.24|25
1622386520000|2021-05-30 14:55:20|2358.16|2345.16|2355.65|2342.65|2358.16|2345.16|2355.25|2342.25|37
1622386530000|2021-05-30 14:55:30|2355.79|2342.79|2353.68|2340.68|2355.79|2342.79|2353.37|2340.37|35
1622386540000|2021-05-30 14:55:40|2354.48|2341.48|2354.63|2341.63|2354.68|2341.68|2353.8|2340.8|37
1622386550000|2021-05-30 14:55:50|2354.56|2341.56|2357.08|2344.08|2357.66|2344.66|2354.53|2341.53|37
1622386560000|2021-05-30 14:56:00|2357.35|2344.35|2359.11|2346.11|2360.79|2347.79|2357.35|2344.35|40
1622386570000|2021-05-30 14:56:10|2359.03|2346.03|2354.55|2341.55|2359.03|2346.03|2354.55|2341.55|40
1622386580000|2021-05-30 14:56:20|2355.07|2342.07|2352.92|2339.92|2355.21|2342.21|2352.88|2339.88|36
1622386590000|2021-05-30 14:56:30|2352.9|2339.9|2354.43|2341.43|2354.87|2341.87|2352.9|2339.9|38
1622386600000|2021-05-30 14:56:40|2354.51|2341.51|2354.32|2341.32|2354.9|2341.9|2352.95|2339.95|37
1622386610000|2021-05-30 14:56:50|2354.4|2341.4|2353.94|2340.94|2354.4|2341.4|2353.3|2340.3|39
1622386620000|2021-05-30 14:57:00|2353.96|2340.96|2356.32|2343.32|2356.36|2343.36|2353.96|2340.96|34
1622386630000|2021-05-30 14:57:10|2355.94|2342.94|2353.88|2340.88|2355.94|2342.94|2353.56|2340.56|38
1622386640000|2021-05-30 14:57:20|2353.36|2340.36|2353.42|2340.42|2353.74|2340.74|2352.79|2339.79|34
1622386650000|2021-05-30 14:57:30|2353.58|2340.58|2353.38|2340.38|2353.97|2340.97|2352.82|2339.82|33
1622386660000|2021-05-30 14:57:40|2353.52|2340.52|2353.19|2340.19|2353.69|2340.69|2352.78|2339.78|36
1622386670000|2021-05-30 14:57:50|2353.21|2340.21|2352.78|2339.78|2353.52|2340.52|2352.78|2339.78|30
1622386680000|2021-05-30 14:58:00|2352.69|2339.69|2354.22|2341.22|2354.3|2341.3|2352.67|2339.67|28
1622386690000|2021-05-30 14:58:10|2354.13|2341.13|2354.21|2341.21|2354.4|2341.4|2353.71|2340.71|29
1622386700000|2021-05-30 14:58:20|2354.2|2341.2|2356.82|2343.82|2356.82|2343.82|2354.2|2341.2|37
1622386710000|2021-05-30 14:58:30|2356.91|2343.91|2357.63|2344.63|2358.89|2345.89|2356.82|2343.82|38
1622386720000|2021-05-30 14:58:40|2357.65|2344.65|2356.65|2343.65|2357.65|2344.65|2354.87|2341.87|39
1622386730000|2021-05-30 14:58:50|2356.7|2343.7|2356.13|2343.13|2357.75|2344.75|2355.82|2342.82|38
1622386740000|2021-05-30 14:59:00|2355.96|2342.96|2356.96|2343.96|2356.96|2343.96|2355.51|2342.51|36
1622386750000|2021-05-30 14:59:10|2357|2344|2358.88|2345.88|2359.48|2346.48|2357|2344|38
1622386760000|2021-05-30 14:59:20|2358.71|2345.71|2361.35|2348.35|2361.39|2348.39|2358.69|2345.69|32
1622386770000|2021-05-30 14:59:30|2361.34|2348.34|2361.05|2348.05|2361.63|2348.63|2360.31|2347.31|37
1622386780000|2021-05-30 14:59:40|2360.59|2347.59|2359.04|2346.04|2360.59|2347.59|2358.45|2345.45|38
1622386790000|2021-05-30 14:59:50|2359.14|2346.14|2359.96|2346.96|2360.84|2347.84|2359.14|2346.14|32
1622386800000|2021-05-30 15:00:00|2359.87|2346.87|2361.62|2348.62|2361.62|2348.62|2359.61|2346.61|30
1622386810000|2021-05-30 15:00:10|2361.82|2348.82|2361.82|2348.82|2361.97|2348.97|2361.51|2348.51|24
1622386820000|2021-05-30 15:00:20|2361.9|2348.9|2361.96|2348.96|2362|2349|2361.41|2348.41|23
1622386830000|2021-05-30 15:00:30|2361.97|2348.97|2363.51|2350.51|2364.3|2351.3|2361.9|2348.9|31
1622386840000|2021-05-30 15:00:40|2363.63|2350.63|2365.11|2352.11|2365.29|2352.29|2363.63|2350.63|29
1622386850000|2021-05-30 15:00:50|2365.09|2352.09|2364.72|2351.72|2365.15|2352.15|2364.18|2351.18|36
1622386860000|2021-05-30 15:01:00|2364.73|2351.73|2365.01|2352.01|2365.29|2352.29|2364.73|2351.73|28
1622386870000|2021-05-30 15:01:10|2365.08|2352.08|2366.77|2353.77|2366.77|2353.77|2365.08|2352.08|31
1622386880000|2021-05-30 15:01:20|2366.74|2353.74|2366.73|2353.73|2366.92|2353.92|2366.27|2353.27|28
1622386890000|2021-05-30 15:01:30|2366.7|2353.7|2364.2|2351.2|2366.7|2353.7|2364.2|2351.2|31
1622386900000|2021-05-30 15:01:40|2364.22|2351.22|2365.43|2352.43|2365.5|2352.5|2363.73|2350.73|37
1622386910000|2021-05-30 15:01:50|2365.45|2352.45|2364.9|2351.9|2366.12|2353.12|2364.87|2351.87|35
1622386920000|2021-05-30 15:02:00|2365.15|2352.15|2363.93|2350.93|2365.45|2352.45|2363.78|2350.78|31
1622386930000|2021-05-30 15:02:10|2363.76|2350.76|2362.19|2349.19|2363.77|2350.77|2361.96|2348.96|34
1622386940000|2021-05-30 15:02:20|2361.98|2348.98|2362.48|2349.48|2362.67|2349.67|2361.41|2348.41|33
1622386950000|2021-05-30 15:02:30|2361.84|2348.84|2360.09|2347.09|2361.94|2348.94|2359.86|2346.86|31
1622386960000|2021-05-30 15:02:40|2360.08|2347.08|2359.61|2346.61|2360.08|2347.08|2359.12|2346.12|32
1622386970000|2021-05-30 15:02:50|2359.45|2346.45|2358.28|2345.28|2360.14|2347.14|2358.21|2345.21|37
1622386980000|2021-05-30 15:03:00|2358.29|2345.29|2358.69|2345.69|2359.22|2346.22|2358.09|2345.09|35
1622386990000|2021-05-30 15:03:10|2358.71|2345.71|2361.2|2348.2|2361.43|2348.43|2358.16|2345.16|34
1622387000000|2021-05-30 15:03:20|2361.14|2348.14|2359.38|2346.38|2361.32|2348.32|2359.37|2346.37|27
1622387010000|2021-05-30 15:03:30|2359.37|2346.37|2358.15|2345.15|2359.42|2346.42|2357.42|2344.42|31
1622387020000|2021-05-30 15:03:40|2358.13|2345.13|2358.11|2345.11|2358.19|2345.19|2357.27|2344.27|28
1622387030000|2021-05-30 15:03:50|2358.16|2345.16|2358.23|2345.23|2358.41|2345.41|2358.12|2345.12|24
1622387040000|2021-05-30 15:04:00|2358.21|2345.21|2361.3|2348.3|2361.53|2348.53|2358.18|2345.18|35
1622387050000|2021-05-30 15:04:10|2361.4|2348.4|2361.31|2348.31|2362.8|2349.8|2361.18|2348.18|36
1622387060000|2021-05-30 15:04:20|2361.17|2348.17|2362.37|2349.37|2362.46|2349.46|2360.25|2347.25|37
1622387070000|2021-05-30 15:04:30|2362.27|2349.27|2361.18|2348.18|2362.34|2349.34|2360.84|2347.84|37
1622387080000|2021-05-30 15:04:40|2361.28|2348.28|2363.41|2350.41|2363.49|2350.49|2360.92|2347.92|35
1622387090000|2021-05-30 15:04:50|2363.32|2350.32|2363.95|2350.95|2364.12|2351.12|2362.33|2349.33|36
1622387100000|2021-05-30 15:05:00|2363.81|2350.81|2364.75|2351.75|2364.75|2351.75|2363.22|2350.22|33
1622387110000|2021-05-30 15:05:10|2364.76|2351.76|2364.3|2351.3|2364.79|2351.79|2363.43|2350.43|34
1622387120000|2021-05-30 15:05:20|2364.42|2351.42|2366.09|2353.09|2366.09|2353.09|2364.42|2351.42|28
1622387130000|2021-05-30 15:05:30|2366.08|2353.08|2365.74|2352.74|2366.49|2353.49|2364.64|2351.64|32
1622387140000|2021-05-30 15:05:40|2365.82|2352.82|2367.81|2354.81|2367.81|2354.81|2365.36|2352.36|33
1622387150000|2021-05-30 15:05:50|2367.69|2354.69|2366.08|2353.08|2367.69|2354.69|2365.39|2352.39|33
1622387160000|2021-05-30 15:06:00|2366.07|2353.07|2368.02|2355.02|2368.05|2355.05|2366.06|2353.06|34
1622387170000|2021-05-30 15:06:10|2368.03|2355.03|2368.61|2355.61|2368.96|2355.96|2368.03|2355.03|27
1622387180000|2021-05-30 15:06:20|2368.6|2355.6|2368.21|2355.21|2368.9|2355.9|2368.19|2355.19|33
1622387190000|2021-05-30 15:06:30|2368.34|2355.34|2368.97|2355.97|2368.97|2355.97|2367.75|2354.75|36
1622387200000|2021-05-30 15:06:40|2368.87|2355.87|2367.82|2354.82|2368.87|2355.87|2367.78|2354.78|28
1622387210000|2021-05-30 15:06:50|2367.86|2354.86|2367.24|2354.24|2367.95|2354.95|2367.15|2354.15|35
1622387220000|2021-05-30 15:07:00|2367.34|2354.34|2368.1|2355.1|2368.1|2355.1|2367.34|2354.34|31
1622387230000|2021-05-30 15:07:10|2368.03|2355.03|2368.39|2355.39|2368.63|2355.63|2367.64|2354.64|33
1622387240000|2021-05-30 15:07:20|2368.36|2355.36|2368.46|2355.46|2368.93|2355.93|2368.29|2355.29|33
1622387250000|2021-05-30 15:07:30|2368.47|2355.47|2369.05|2356.05|2369.21|2356.21|2368.35|2355.35|32
1622387260000|2021-05-30 15:07:40|2369.15|2356.15|2370.57|2357.57|2370.61|2357.61|2369.15|2356.15|30
1622387270000|2021-05-30 15:07:50|2370.5|2357.5|2370.91|2357.91|2371.58|2358.58|2370.5|2357.5|33
1622387280000|2021-05-30 15:08:00|2370.93|2357.93|2372.47|2359.47|2372.85|2359.85|2370.93|2357.93|36
1622387290000|2021-05-30 15:08:10|2372.56|2359.56|2370.65|2357.65|2372.59|2359.59|2369.83|2356.83|37
1622387300000|2021-05-30 15:08:20|2370.69|2357.69|2370.8|2357.8|2371.15|2358.15|2370.47|2357.47|32
1622387310000|2021-05-30 15:08:30|2370.83|2357.83|2371.3|2358.3|2371.3|2358.3|2370.03|2357.03|33
1622387320000|2021-05-30 15:08:40|2371.61|2358.61|2371.84|2358.84|2372.21|2359.21|2371.26|2358.26|27
1622387330000|2021-05-30 15:08:50|2371.85|2358.85|2372.44|2359.44|2372.49|2359.49|2371.85|2358.85|29
1622387340000|2021-05-30 15:09:00|2372.47|2359.47|2372.91|2359.91|2372.91|2359.91|2372.12|2359.12|31
1622387350000|2021-05-30 15:09:10|2373.23|2360.23|2375.58|2362.58|2376.8|2363.8|2373.23|2360.23|35
1622387360000|2021-05-30 15:09:20|2375.89|2362.89|2377.96|2364.96|2378.23|2365.23|2375.48|2362.48|40
1622387370000|2021-05-30 15:09:30|2377.95|2364.95|2380|2367|2381.21|2368.21|2377.92|2364.92|36
1622387380000|2021-05-30 15:09:40|2379.96|2366.96|2377.44|2364.44|2381.19|2368.19|2377.44|2364.44|38
1622387390000|2021-05-30 15:09:50|2377.43|2364.43|2378.47|2365.47|2378.47|2365.47|2376.01|2363.01|37
1622387400000|2021-05-30 15:10:00|2378.5|2365.5|2379.38|2366.38|2380.75|2367.75|2378.31|2365.31|36
1622387410000|2021-05-30 15:10:10|2379.3|2366.3|2378.02|2365.02|2379.3|2366.3|2377.68|2364.68|37
1622387420000|2021-05-30 15:10:20|2377.99|2364.99|2375.44|2362.44|2378.01|2365.01|2375.42|2362.42|34
1622387430000|2021-05-30 15:10:30|2375.3|2362.3|2375.66|2362.66|2377.16|2364.16|2374.96|2361.96|33
1622387440000|2021-05-30 15:10:40|2375.54|2362.54|2375.42|2362.42|2376.04|2363.04|2375.37|2362.37|35
1622387450000|2021-05-30 15:10:50|2375.44|2362.44|2374.67|2361.67|2375.59|2362.59|2374.54|2361.54|33
1622387460000|2021-05-30 15:11:00|2374.68|2361.68|2374.27|2361.27|2374.71|2361.71|2373.39|2360.39|32
1622387470000|2021-05-30 15:11:10|2374.25|2361.25|2375.51|2362.51|2375.51|2362.51|2373.77|2360.77|34
1622387480000|2021-05-30 15:11:20|2375.21|2362.21|2375.46|2362.46|2375.46|2362.46|2374.84|2361.84|27
1622387490000|2021-05-30 15:11:30|2375.58|2362.58|2373.02|2360.02|2375.64|2362.64|2373.02|2360.02|29
1622387500000|2021-05-30 15:11:40|2373.15|2360.15|2369.93|2356.93|2373.92|2360.92|2369.88|2356.88|35
1622387510000|2021-05-30 15:11:50|2369.94|2356.94|2370.87|2357.87|2370.87|2357.87|2369.41|2356.41|37
1622387520000|2021-05-30 15:12:00|2371.06|2358.06|2368.89|2355.89|2371.14|2358.14|2368.65|2355.65|37
1622387530000|2021-05-30 15:12:10|2368.98|2355.98|2369.56|2356.56|2369.58|2356.58|2368.21|2355.21|37
1622387540000|2021-05-30 15:12:20|2369.49|2356.49|2368.3|2355.3|2369.49|2356.49|2368.3|2355.3|38
1622387550000|2021-05-30 15:12:30|2368.31|2355.31|2367.51|2354.51|2368.51|2355.51|2367.41|2354.41|35
1622387560000|2021-05-30 15:12:40|2367.52|2354.52|2367.59|2354.59|2367.92|2354.92|2367.48|2354.48|30
1622387570000|2021-05-30 15:12:50|2367.58|2354.58|2368.16|2355.16|2368.16|2355.16|2367.19|2354.19|34
1622387580000|2021-05-30 15:13:00|2368.18|2355.18|2370.69|2357.69|2370.81|2357.81|2368.18|2355.18|34
1622387590000|2021-05-30 15:13:10|2370.79|2357.79|2369.39|2356.39|2371.82|2358.82|2369.39|2356.39|35
1622387600000|2021-05-30 15:13:20|2369.46|2356.46|2367.8|2354.8|2369.97|2356.97|2367.8|2354.8|25
1622387610000|2021-05-30 15:13:30|2367.79|2354.79|2366.89|2353.89|2367.84|2354.84|2366.77|2353.77|38
1622387620000|2021-05-30 15:13:40|2367.22|2354.22|2367.55|2354.55|2367.66|2354.66|2366.17|2353.17|37
1622387630000|2021-05-30 15:13:50|2367.65|2354.65|2367.53|2354.53|2367.65|2354.65|2366|2353|37
1622387640000|2021-05-30 15:14:00|2367.58|2354.58|2368.9|2355.9|2369.25|2356.25|2367.51|2354.51|34
1622387650000|2021-05-30 15:14:10|2368.89|2355.89|2367.33|2354.33|2368.89|2355.89|2366.56|2353.56|33
1622387660000|2021-05-30 15:14:20|2367.35|2354.35|2365.81|2352.81|2367.57|2354.57|2365.38|2352.38|39
1622387670000|2021-05-30 15:14:30|2365.66|2352.66|2365.5|2352.5|2366.94|2353.94|2365.39|2352.39|35
1622387680000|2021-05-30 15:14:40|2365.46|2352.46|2364.27|2351.27|2365.47|2352.47|2364.17|2351.17|35
1622387690000|2021-05-30 15:14:50|2364.23|2351.23|2366.58|2353.58|2366.61|2353.61|2363.55|2350.55|37
1622387700000|2021-05-30 15:15:00|2366.66|2353.66|2367.81|2354.81|2369.38|2356.38|2366.57|2353.57|39
1622387710000|2021-05-30 15:15:10|2367.83|2354.83|2365.79|2352.79|2367.99|2354.99|2365.79|2352.79|32
1622387720000|2021-05-30 15:15:20|2365.81|2352.81|2363.47|2350.47|2365.97|2352.97|2363.47|2350.47|32
1622387730000|2021-05-30 15:15:30|2363.48|2350.48|2361.79|2348.79|2364.22|2351.22|2361.79|2348.79|36
1622387740000|2021-05-30 15:15:40|2361.8|2348.8|2362.35|2349.35|2362.65|2349.65|2361.38|2348.38|34
1622387750000|2021-05-30 15:15:50|2362.32|2349.32|2362.53|2349.53|2363.3|2350.3|2361.62|2348.62|37
1622387760000|2021-05-30 15:16:00|2362.48|2349.48|2361.19|2348.19|2363.05|2350.05|2361.19|2348.19|36
1622387770000|2021-05-30 15:16:10|2361.13|2348.13|2360.86|2347.86|2361.25|2348.25|2360.39|2347.39|33
1622387780000|2021-05-30 15:16:20|2360.87|2347.87|2363.01|2350.01|2363.14|2350.14|2360.85|2347.85|38
1622387790000|2021-05-30 15:16:30|2363.02|2350.02|2363.68|2350.68|2364.04|2351.04|2363.02|2350.02|30
1622387800000|2021-05-30 15:16:40|2363.49|2350.49|2364.85|2351.85|2365.21|2352.21|2363.19|2350.19|32
1622387810000|2021-05-30 15:16:50|2364.61|2351.61|2365.69|2352.69|2367.18|2354.18|2364.35|2351.35|38
1622387820000|2021-05-30 15:17:00|2365.67|2352.67|2369.07|2356.07|2369.13|2356.13|2365.59|2352.59|38
1622387830000|2021-05-30 15:17:10|2369.19|2356.19|2369.42|2356.42|2369.96|2356.96|2368.54|2355.54|34
1622387840000|2021-05-30 15:17:20|2369.47|2356.47|2366.69|2353.69|2369.47|2356.47|2366.66|2353.66|31
1622387850000|2021-05-30 15:17:30|2366.31|2353.31|2364.85|2351.85|2366.31|2353.31|2364.52|2351.52|37
1622387860000|2021-05-30 15:17:40|2364.84|2351.84|2363.83|2350.83|2365.01|2352.01|2363.83|2350.83|32
1622387870000|2021-05-30 15:17:50|2363.82|2350.82|2364.48|2351.48|2364.48|2351.48|2363.51|2350.51|28
1622387880000|2021-05-30 15:18:00|2364.39|2351.39|2362.02|2349.02|2364.39|2351.39|2362.02|2349.02|27
1622387890000|2021-05-30 15:18:10|2361.63|2348.63|2362.49|2349.49|2362.64|2349.64|2361.48|2348.48|36
1622387900000|2021-05-30 15:18:20|2362.47|2349.47|2361.84|2348.84|2362.5|2349.5|2361.52|2348.52|33
1622387910000|2021-05-30 15:18:30|2361.81|2348.81|2363.97|2350.97|2363.97|2350.97|2361.64|2348.64|34
1622387920000|2021-05-30 15:18:40|2364.06|2351.06|2363.57|2350.57|2365.17|2352.17|2363.44|2350.44|37
1622387930000|2021-05-30 15:18:50|2363.56|2350.56|2363.6|2350.6|2363.75|2350.75|2362.42|2349.42|37
1622387940000|2021-05-30 15:19:00|2363.57|2350.57|2367.48|2354.48|2367.48|2354.48|2363.17|2350.17|38
1622387950000|2021-05-30 15:19:10|2367.47|2354.47|2367.94|2354.94|2368.65|2355.65|2366.13|2353.13|38
1622387960000|2021-05-30 15:19:20|2367.87|2354.87|2367.95|2354.95|2368.56|2355.56|2367.47|2354.47|29
1622387970000|2021-05-30 15:19:30|2367.85|2354.85|2368.62|2355.62|2368.62|2355.62|2367.57|2354.57|26
1622387980000|2021-05-30 15:19:40|2368.75|2355.75|2368.47|2355.47|2369.27|2356.27|2368.22|2355.22|31
1622387990000|2021-05-30 15:19:50|2368.56|2355.56|2368.27|2355.27|2369.19|2356.19|2368.14|2355.14|29
1622388000000|2021-05-30 15:20:00|2368.28|2355.28|2369.26|2356.26|2369.35|2356.35|2368.22|2355.22|28
1622388010000|2021-05-30 15:20:10|2368.97|2355.97|2369.97|2356.97|2369.97|2356.97|2368.79|2355.79|21
1622388020000|2021-05-30 15:20:20|2370|2357|2371.31|2358.31|2371.62|2358.62|2370|2357|28
1622388030000|2021-05-30 15:20:30|2371.3|2358.3|2370.78|2357.78|2371.44|2358.44|2369.96|2356.96|33
1622388040000|2021-05-30 15:20:40|2370.77|2357.77|2369.65|2356.65|2370.77|2357.77|2369.65|2356.65|26
1622388050000|2021-05-30 15:20:50|2369.61|2356.61|2368.75|2355.75|2369.61|2356.61|2367.71|2354.71|36
1622388060000|2021-05-30 15:21:00|2368.67|2355.67|2367.33|2354.33|2369.09|2356.09|2366.92|2353.92|37
1622388070000|2021-05-30 15:21:10|2367.29|2354.29|2368.2|2355.2|2368.6|2355.6|2366.99|2353.99|35
1622388080000|2021-05-30 15:21:20|2368.08|2355.08|2367.82|2354.82|2368.09|2355.09|2367.55|2354.55|26
1622388090000|2021-05-30 15:21:30|2367.88|2354.88|2369.25|2356.25|2369.55|2356.55|2367.71|2354.71|27
1622388100000|2021-05-30 15:21:40|2369.26|2356.26|2369.45|2356.45|2369.56|2356.56|2367.81|2354.81|32
1622388110000|2021-05-30 15:21:50|2369.42|2356.42|2370.58|2357.58|2370.67|2357.67|2368.65|2355.65|33
1622388120000|2021-05-30 15:22:00|2370.3|2357.3|2370.76|2357.76|2370.92|2357.92|2370.15|2357.15|24
1622388130000|2021-05-30 15:22:10|2370.82|2357.82|2370.91|2357.91|2370.95|2357.95|2370.72|2357.72|26
1622388140000|2021-05-30 15:22:20|2370.89|2357.89|2371.46|2358.46|2371.86|2358.86|2370.89|2357.89|33
1622388150000|2021-05-30 15:22:30|2371.59|2358.59|2371.06|2358.06|2373.28|2360.28|2371.06|2358.06|39
1622388160000|2021-05-30 15:22:40|2371.29|2358.29|2372.26|2359.26|2372.26|2359.26|2371.29|2358.29|26
1622388170000|2021-05-30 15:22:50|2372.23|2359.23|2372.39|2359.39|2373.79|2360.79|2372.22|2359.22|31
1622388180000|2021-05-30 15:23:00|2372.41|2359.41|2371.14|2358.14|2372.41|2359.41|2370.55|2357.55|36
1622388190000|2021-05-30 15:23:10|2371.12|2358.12|2372.95|2359.95|2372.95|2359.95|2371|2358|36
1622388200000|2021-05-30 15:23:20|2373|2360|2373.96|2360.96|2373.96|2360.96|2372.97|2359.97|36
1622388210000|2021-05-30 15:23:30|2374.13|2361.13|2373.89|2360.89|2374.3|2361.3|2373.09|2360.09|29
1622388220000|2021-05-30 15:23:40|2373.91|2360.91|2372.61|2359.61|2374.1|2361.1|2372.03|2359.03|36
1622388230000|2021-05-30 15:23:50|2372.64|2359.64|2372.17|2359.17|2372.64|2359.64|2372.08|2359.08|32
1622388240000|2021-05-30 15:24:00|2372.04|2359.04|2374.62|2361.62|2374.64|2361.64|2371.95|2358.95|36
1622388250000|2021-05-30 15:24:10|2374.69|2361.69|2374.89|2361.89|2374.98|2361.98|2374.47|2361.47|33
1622388260000|2021-05-30 15:24:20|2374.81|2361.81|2375.53|2362.53|2376.6|2363.6|2374.47|2361.47|38
1622388270000|2021-05-30 15:24:30|2375.35|2362.35|2376.21|2363.21|2376.49|2363.49|2375.35|2362.35|32
1622388280000|2021-05-30 15:24:40|2376.2|2363.2|2376.72|2363.72|2376.77|2363.77|2376.13|2363.13|19
1622388290000|2021-05-30 15:24:50|2376.74|2363.74|2374.84|2361.84|2376.82|2363.82|2374.75|2361.75|28
1622388300000|2021-05-30 15:25:00|2374.82|2361.82|2375.25|2362.25|2375.45|2362.45|2374.35|2361.35|33
1622388310000|2021-05-30 15:25:10|2375.22|2362.22|2375.81|2362.81|2376.08|2363.08|2375.22|2362.22|27
1622388320000|2021-05-30 15:25:20|2375.78|2362.78|2375.43|2362.43|2375.98|2362.98|2375.21|2362.21|30
1622388330000|2021-05-30 15:25:30|2375.44|2362.44|2372.94|2359.94|2375.44|2362.44|2372.6|2359.6|34
1622388340000|2021-05-30 15:25:40|2372.95|2359.95|2369.6|2356.6|2372.95|2359.95|2369.6|2356.6|37
1622388350000|2021-05-30 15:25:50|2369.65|2356.65|2370.79|2357.79|2370.79|2357.79|2368.25|2355.25|36
1622388360000|2021-05-30 15:26:00|2370.8|2357.8|2370.96|2357.96|2371.37|2358.37|2370.16|2357.16|32
1622388370000|2021-05-30 15:26:10|2370.94|2357.94|2367.7|2354.7|2370.94|2357.94|2367.66|2354.66|33
1622388380000|2021-05-30 15:26:20|2367.81|2354.81|2367.7|2354.7|2367.98|2354.98|2367.65|2354.65|33
1622388390000|2021-05-30 15:26:30|2367.71|2354.71|2367.45|2354.45|2367.88|2354.88|2367.44|2354.44|30
1622388400000|2021-05-30 15:26:40|2367.52|2354.52|2367.78|2354.78|2367.84|2354.84|2366.3|2353.3|32
1622388410000|2021-05-30 15:26:50|2367.69|2354.69|2369.23|2356.23|2369.38|2356.38|2367.69|2354.69|36
1622388420000|2021-05-30 15:27:00|2369.32|2356.32|2371.35|2358.35|2371.52|2358.52|2369.32|2356.32|31
1622388430000|2021-05-30 15:27:10|2371.44|2358.44|2371.64|2358.64|2372.3|2359.3|2371.44|2358.44|23
1622388440000|2021-05-30 15:27:20|2371.65|2358.65|2371.34|2358.34|2371.75|2358.75|2370.92|2357.92|20
1622388450000|2021-05-30 15:27:30|2371.48|2358.48|2372.4|2359.4|2372.4|2359.4|2371.48|2358.48|21
1622388460000|2021-05-30 15:27:40|2372.45|2359.45|2373.13|2360.13|2375.1|2362.1|2372.45|2359.45|34
1622388470000|2021-05-30 15:27:50|2373.22|2360.22|2372.35|2359.35|2373.39|2360.39|2372.01|2359.01|31
1622388480000|2021-05-30 15:28:00|2372.5|2359.5|2371.75|2358.75|2373.24|2360.24|2371.65|2358.65|33
1622388490000|2021-05-30 15:28:10|2371.76|2358.76|2372.03|2359.03|2372.43|2359.43|2371.76|2358.76|22
1622388500000|2021-05-30 15:28:20|2372.05|2359.05|2370.12|2357.12|2372.05|2359.05|2370.12|2357.12|38
1622388510000|2021-05-30 15:28:30|2370.11|2357.11|2370.37|2357.37|2370.37|2357.37|2369.45|2356.45|29
1622388520000|2021-05-30 15:28:40|2370.49|2357.49|2370.3|2357.3|2371.42|2358.42|2370.3|2357.3|32
1622388530000|2021-05-30 15:28:50|2370.33|2357.33|2370.43|2357.43|2370.43|2357.43|2370.05|2357.05|28
1622388540000|2021-05-30 15:29:00|2370.44|2357.44|2370.2|2357.2|2371.02|2358.02|2370.2|2357.2|29
1622388550000|2021-05-30 15:29:10|2370.24|2357.24|2366.78|2353.78|2370.24|2357.24|2366.78|2353.78|30
1622388560000|2021-05-30 15:29:20|2368.1|2355.1|2367.18|2354.18|2368.24|2355.24|2365.44|2352.44|36
1622388570000|2021-05-30 15:29:30|2366.3|2353.3|2366.29|2353.29|2367.92|2354.92|2366.28|2353.28|35
1622388580000|2021-05-30 15:29:40|2366.3|2353.3|2366.09|2353.09|2367.43|2354.43|2366.09|2353.09|32
1622388590000|2021-05-30 15:29:50|2366.08|2353.08|2366.73|2353.73|2367.18|2354.18|2365.39|2352.39|30
1622388600000|2021-05-30 15:30:00|2366.75|2353.75|2367.25|2354.25|2367.88|2354.88|2365.69|2352.69|35
1622388610000|2021-05-30 15:30:10|2367.77|2354.77|2365.71|2352.71|2367.96|2354.96|2365.71|2352.71|34
1622388620000|2021-05-30 15:30:20|2365.78|2352.78|2364.37|2351.37|2365.91|2352.91|2364.32|2351.32|34
1622388630000|2021-05-30 15:30:30|2364.17|2351.17|2363.59|2350.59|2364.31|2351.31|2363.13|2350.13|37
1622388640000|2021-05-30 15:30:40|2363.6|2350.6|2364.04|2351.04|2364.04|2351.04|2362.62|2349.62|35
1622388650000|2021-05-30 15:30:50|2364.12|2351.12|2364.69|2351.69|2364.78|2351.78|2364.12|2351.12|36
1622388660000|2021-05-30 15:31:00|2364.67|2351.67|2363.28|2350.28|2364.67|2351.67|2363.28|2350.28|35
1622388670000|2021-05-30 15:31:10|2363.05|2350.05|2361.52|2348.52|2363.18|2350.18|2361.24|2348.24|34
1622388680000|2021-05-30 15:31:20|2361.6|2348.6|2361.32|2348.32|2362.79|2349.79|2361.31|2348.31|30
1622388690000|2021-05-30 15:31:30|2361.36|2348.36|2362.08|2349.08|2362.23|2349.23|2361.35|2348.35|33
1622388700000|2021-05-30 15:31:40|2362.04|2349.04|2361.66|2348.66|2362.04|2349.04|2361.51|2348.51|23
1622388710000|2021-05-30 15:31:50|2361.57|2348.57|2360.38|2347.38|2361.57|2348.57|2360.38|2347.38|33
1622388720000|2021-05-30 15:32:00|2360.4|2347.4|2360.16|2347.16|2360.9|2347.9|2359.92|2346.92|26
1622388730000|2021-05-30 15:32:10|2360.13|2347.13|2359.95|2346.95|2360.54|2347.54|2359.92|2346.92|30
1622388740000|2021-05-30 15:32:20|2360.01|2347.01|2360.07|2347.07|2360.23|2347.23|2359.85|2346.85|20
1622388750000|2021-05-30 15:32:30|2360.08|2347.08|2362.49|2349.49|2363.48|2350.48|2360.08|2347.08|33
1622388760000|2021-05-30 15:32:40|2362.39|2349.39|2362.35|2349.35|2362.42|2349.42|2361.39|2348.39|31
1622388770000|2021-05-30 15:32:50|2362.31|2349.31|2365.21|2352.21|2365.21|2352.21|2362.3|2349.3|37
1622388780000|2021-05-30 15:33:00|2365.25|2352.25|2366.66|2353.66|2366.71|2353.71|2365.25|2352.25|32
1622388790000|2021-05-30 15:33:10|2366.57|2353.57|2366.37|2353.37|2366.73|2353.73|2366.34|2353.34|20
1622388800000|2021-05-30 15:33:20|2366.55|2353.55|2367.36|2354.36|2368.2|2355.2|2366.55|2353.55|33
1622388810000|2021-05-30 15:33:30|2367.32|2354.32|2366.75|2353.75|2367.48|2354.48|2366.62|2353.62|37
1622388820000|2021-05-30 15:33:40|2366.85|2353.85|2366.6|2353.6|2366.89|2353.89|2365|2352|30
1622388830000|2021-05-30 15:33:50|2366.7|2353.7|2368.2|2355.2|2368.85|2355.85|2366.7|2353.7|36
1622388840000|2021-05-30 15:34:00|2368.25|2355.25|2369.68|2356.68|2369.91|2356.91|2368.14|2355.14|35
1622388850000|2021-05-30 15:34:10|2369.51|2356.51|2369.85|2356.85|2369.85|2356.85|2368.37|2355.37|35
1622388860000|2021-05-30 15:34:20|2369.86|2356.86|2370.07|2357.07|2370.47|2357.47|2369.75|2356.75|29
1622388870000|2021-05-30 15:34:30|2370.08|2357.08|2369.89|2356.89|2370.18|2357.18|2369.2|2356.2|28
1622388880000|2021-05-30 15:34:40|2369.84|2356.84|2369.44|2356.44|2370.1|2357.1|2368.87|2355.87|35
1622388890000|2021-05-30 15:34:50|2369.46|2356.46|2369.22|2356.22|2370.61|2357.61|2369.22|2356.22|29
1622388900000|2021-05-30 15:35:00|2369.12|2356.12|2370.44|2357.44|2370.5|2357.5|2369.12|2356.12|23
1622388910000|2021-05-30 15:35:10|2370.42|2357.42|2370.57|2357.57|2371.09|2358.09|2370.37|2357.37|30
1622388920000|2021-05-30 15:35:20|2370.58|2357.58|2371.2|2358.2|2371.36|2358.36|2370.55|2357.55|24
1622388930000|2021-05-30 15:35:30|2371.16|2358.16|2371.13|2358.13|2371.28|2358.28|2370.83|2357.83|23
1622388940000|2021-05-30 15:35:40|2371.2|2358.2|2372.6|2359.6|2372.73|2359.73|2371.2|2358.2|28
1622388950000|2021-05-30 15:35:50|2372.61|2359.61|2369.62|2356.62|2373.01|2360.01|2369.62|2356.62|29
1622388960000|2021-05-30 15:36:00|2369.86|2356.86|2367.52|2354.52|2370.57|2357.57|2366.61|2353.61|37
1622388970000|2021-05-30 15:36:10|2367.42|2354.42|2364.87|2351.87|2367.42|2354.42|2364.87|2351.87|31
1622388980000|2021-05-30 15:36:20|2364.86|2351.86|2363.94|2350.94|2365.16|2352.16|2363.93|2350.93|33
1622388990000|2021-05-30 15:36:30|2364|2351|2366.06|2353.06|2366.07|2353.07|2364|2351|34
1622389000000|2021-05-30 15:36:40|2365.48|2352.48|2364.71|2351.71|2365.57|2352.57|2364.34|2351.34|28
1622389010000|2021-05-30 15:36:50|2364.7|2351.7|2366.49|2353.49|2366.49|2353.49|2364.4|2351.4|33
1622389020000|2021-05-30 15:37:00|2366.48|2353.48|2365.91|2352.91|2366.51|2353.51|2365.43|2352.43|29
1622389030000|2021-05-30 15:37:10|2365.99|2352.99|2364.56|2351.56|2365.99|2352.99|2364.56|2351.56|32
1622389040000|2021-05-30 15:37:20|2364.54|2351.54|2365.45|2352.45|2365.45|2352.45|2364.33|2351.33|30
1622389050000|2021-05-30 15:37:30|2365.4|2352.4|2365.72|2352.72|2366.36|2353.36|2365.4|2352.4|33
1622389060000|2021-05-30 15:37:40|2365.77|2352.77|2366.08|2353.08|2366.08|2353.08|2364.99|2351.99|35
1622389070000|2021-05-30 15:37:50|2366.25|2353.25|2368.03|2355.03|2368.03|2355.03|2366.25|2353.25|34
1622389080000|2021-05-30 15:38:00|2368.04|2355.04|2367.87|2354.87|2368.22|2355.22|2367.83|2354.83|27
1622389090000|2021-05-30 15:38:10|2367.84|2354.84|2369.29|2356.29|2369.95|2356.95|2367.51|2354.51|33
1622389100000|2021-05-30 15:38:20|2369.41|2356.41|2370.07|2357.07|2370.75|2357.75|2369.15|2356.15|30
1622389110000|2021-05-30 15:38:30|2370.06|2357.06|2369.16|2356.16|2370.71|2357.71|2369.16|2356.16|36
1622389120000|2021-05-30 15:38:40|2369.22|2356.22|2369.6|2356.6|2369.93|2356.93|2369.21|2356.21|35
1622389130000|2021-05-30 15:38:50|2369.61|2356.61|2370.79|2357.79|2371.26|2358.26|2369.61|2356.61|38
1622389140000|2021-05-30 15:39:00|2370.74|2357.74|2371.11|2358.11|2371.2|2358.2|2370.74|2357.74|15
1622389150000|2021-05-30 15:39:10|2371.12|2358.12|2373.66|2360.66|2373.76|2360.76|2371.12|2358.12|30
1622389160000|2021-05-30 15:39:20|2373.74|2360.74|2374.07|2361.07|2374.19|2361.19|2373.74|2360.74|30
1622389170000|2021-05-30 15:39:30|2374.06|2361.06|2373.26|2360.26|2374.26|2361.26|2372.45|2359.45|28
1622389180000|2021-05-30 15:39:40|2373.25|2360.25|2373.72|2360.72|2373.76|2360.76|2372.61|2359.61|32
1622389190000|2021-05-30 15:39:50|2373.81|2360.81|2373.58|2360.58|2374.13|2361.13|2373.58|2360.58|35
1622389200000|2021-05-30 15:40:00|2373.43|2360.43|2372.51|2359.51|2373.95|2360.95|2372.32|2359.32|34
1622389210000|2021-05-30 15:40:10|2372.53|2359.53|2372.3|2359.3|2372.68|2359.68|2371.81|2358.81|30
1622389220000|2021-05-30 15:40:20|2371.75|2358.75|2372.36|2359.36|2372.88|2359.88|2371.44|2358.44|36
1622389230000|2021-05-30 15:40:30|2372.3|2359.3|2370.34|2357.34|2372.36|2359.36|2369.57|2356.57|39
1622389240000|2021-05-30 15:40:40|2370.35|2357.35|2372.31|2359.31|2372.31|2359.31|2369.83|2356.83|33
1622389250000|2021-05-30 15:40:50|2372.34|2359.34|2371.13|2358.13|2372.47|2359.47|2371.12|2358.12|35
1622389260000|2021-05-30 15:41:00|2371.25|2358.25|2372.28|2359.28|2372.86|2359.86|2371.25|2358.25|32
1622389270000|2021-05-30 15:41:10|2372.27|2359.27|2372.32|2359.32|2372.38|2359.38|2371.9|2358.9|27
1622389280000|2021-05-30 15:41:20|2372.34|2359.34|2372.97|2359.97|2373.45|2360.45|2372.34|2359.34|26
1622389290000|2021-05-30 15:41:30|2373.05|2360.05|2372.93|2359.93|2373.89|2360.89|2372.93|2359.93|28
1622389300000|2021-05-30 15:41:40|2372.85|2359.85|2373.99|2360.99|2373.99|2360.99|2372.85|2359.85|25
1622389310000|2021-05-30 15:41:50|2374.06|2361.06|2375.79|2362.79|2375.79|2362.79|2373.93|2360.93|35
1622389320000|2021-05-30 15:42:00|2375.73|2362.73|2375.05|2362.05|2375.84|2362.84|2374.8|2361.8|31
1622389330000|2021-05-30 15:42:10|2375.13|2362.13|2376.62|2363.62|2376.62|2363.62|2375.06|2362.06|29
1622389340000|2021-05-30 15:42:20|2376.53|2363.53|2376.05|2363.05|2377.01|2364.01|2376.05|2363.05|31
1622389350000|2021-05-30 15:42:30|2375.94|2362.94|2374.72|2361.72|2376.32|2363.32|2374.72|2361.72|35
1622389360000|2021-05-30 15:42:40|2374.75|2361.75|2375.87|2362.87|2376.12|2363.12|2373.86|2360.86|31
1622389370000|2021-05-30 15:42:50|2375.78|2362.78|2373.44|2360.44|2375.78|2362.78|2373.44|2360.44|35
1622389380000|2021-05-30 15:43:00|2373.45|2360.45|2373.54|2360.54|2374.06|2361.06|2373.14|2360.14|31
1622389390000|2021-05-30 15:43:10|2373.49|2360.49|2373.79|2360.79|2373.88|2360.88|2373.26|2360.26|27
1622389400000|2021-05-30 15:43:20|2373.83|2360.83|2372.89|2359.89|2374.03|2361.03|2372.55|2359.55|27
1622389410000|2021-05-30 15:43:30|2372.92|2359.92|2373.46|2360.46|2374.24|2361.24|2372.92|2359.92|31
1622389420000|2021-05-30 15:43:40|2373.49|2360.49|2372.41|2359.41|2373.88|2360.88|2372.41|2359.41|37
1622389430000|2021-05-30 15:43:50|2372.36|2359.36|2370.94|2357.94|2372.36|2359.36|2370.94|2357.94|31
1622389440000|2021-05-30 15:44:00|2370.93|2357.93|2370.75|2357.75|2371.05|2358.05|2369.54|2356.54|31
1622389450000|2021-05-30 15:44:10|2370.93|2357.93|2373.04|2360.04|2373.53|2360.53|2370.93|2357.93|33
1622389460000|2021-05-30 15:44:20|2373|2360|2371.61|2358.61|2373|2360|2371.2|2358.2|32
1622389470000|2021-05-30 15:44:30|2371.51|2358.51|2369.9|2356.9|2372.17|2359.17|2369.9|2356.9|32
1622389480000|2021-05-30 15:44:40|2370.02|2357.02|2370.95|2357.95|2370.95|2357.95|2369.73|2356.73|33
1622389490000|2021-05-30 15:44:50|2370.96|2357.96|2371.53|2358.53|2372.27|2359.27|2370.96|2357.96|31
1622389500000|2021-05-30 15:45:00|2371.41|2358.41|2370.26|2357.26|2371.45|2358.45|2369.96|2356.96|33
1622389510000|2021-05-30 15:45:10|2370|2357|2369.75|2356.75|2370.68|2357.68|2369.72|2356.72|28
1622389520000|2021-05-30 15:45:20|2369.71|2356.71|2370.99|2357.99|2371.52|2358.52|2369.25|2356.25|35
1622389530000|2021-05-30 15:45:30|2371.01|2358.01|2372.84|2359.84|2373.7|2360.7|2371.01|2358.01|38
1622389540000|2021-05-30 15:45:40|2372.86|2359.86|2373.97|2360.97|2374.16|2361.16|2371.97|2358.97|33
1622389550000|2021-05-30 15:45:50|2373.58|2360.58|2373.65|2360.65|2374.03|2361.03|2373.4|2360.4|37
1622389560000|2021-05-30 15:46:00|2373.44|2360.44|2374.23|2361.23|2374.93|2361.93|2373.3|2360.3|36
1622389570000|2021-05-30 15:46:10|2374.28|2361.28|2375.15|2362.15|2375.46|2362.46|2373.98|2360.98|37
1622389580000|2021-05-30 15:46:20|2375.46|2362.46|2376.04|2363.04|2376.04|2363.04|2374.19|2361.19|33
1622389590000|2021-05-30 15:46:30|2375.88|2362.88|2375.58|2362.58|2375.88|2362.88|2375.05|2362.05|32
1622389600000|2021-05-30 15:46:40|2375.26|2362.26|2376.53|2363.53|2376.7|2363.7|2375.26|2362.26|32
1622389610000|2021-05-30 15:46:50|2376.7|2363.7|2376.35|2363.35|2377.06|2364.06|2376.19|2363.19|34
1622389620000|2021-05-30 15:47:00|2376.85|2363.85|2379.14|2366.14|2379.14|2366.14|2376.5|2363.5|33
1622389630000|2021-05-30 15:47:10|2378.99|2365.99|2379.28|2366.28|2380.99|2367.99|2378.58|2365.58|38
1622389640000|2021-05-30 15:47:20|2378.5|2365.5|2380.11|2367.11|2380.16|2367.16|2377.73|2364.73|39
1622389650000|2021-05-30 15:47:30|2378.85|2365.85|2380.65|2367.65|2380.74|2367.74|2378.85|2365.85|35
1622389660000|2021-05-30 15:47:40|2380.59|2367.59|2380.55|2367.55|2380.78|2367.78|2380.54|2367.54|20
1622389670000|2021-05-30 15:47:50|2380.38|2367.38|2379.09|2366.09|2380.38|2367.38|2378.2|2365.2|33
1622389680000|2021-05-30 15:48:00|2378.97|2365.97|2377.23|2364.23|2379.19|2366.19|2376.81|2363.81|38
1622389690000|2021-05-30 15:48:10|2377.33|2364.33|2379.68|2366.68|2380.27|2367.27|2377.33|2364.33|38
1622389700000|2021-05-30 15:48:20|2379.7|2366.7|2380.98|2367.98|2380.98|2367.98|2379.67|2366.67|28
1622389710000|2021-05-30 15:48:30|2381.16|2368.16|2381.31|2368.31|2381.33|2368.33|2380.17|2367.17|32
1622389720000|2021-05-30 15:48:40|2381.32|2368.32|2380.34|2367.34|2381.41|2368.41|2380.16|2367.16|30
1622389730000|2021-05-30 15:48:50|2380.36|2367.36|2381.24|2368.24|2381.28|2368.28|2380.36|2367.36|34
1622389740000|2021-05-30 15:49:00|2381.31|2368.31|2382.67|2369.67|2383.08|2370.08|2381.31|2368.31|25
1622389750000|2021-05-30 15:49:10|2382.68|2369.68|2383.08|2370.08|2383.22|2370.22|2382.68|2369.68|21
1622389760000|2021-05-30 15:49:20|2383.9|2370.9|2382.39|2369.39|2384.39|2371.39|2381.52|2368.52|36
1622389770000|2021-05-30 15:49:30|2382.51|2369.51|2382.35|2369.35|2382.55|2369.55|2381.73|2368.73|27
1622389780000|2021-05-30 15:49:40|2382.45|2369.45|2381.67|2368.67|2382.54|2369.54|2381.62|2368.62|29
1622389790000|2021-05-30 15:49:50|2381.47|2368.47|2381.72|2368.72|2381.72|2368.72|2380.83|2367.83|35
1622389800000|2021-05-30 15:50:00|2381.74|2368.74|2381.2|2368.2|2381.8|2368.8|2381.09|2368.09|32
1622389810000|2021-05-30 15:50:10|2381.32|2368.32|2380.14|2367.14|2381.32|2368.32|2379.59|2366.59|33
1622389820000|2021-05-30 15:50:20|2380.34|2367.34|2382.37|2369.37|2382.37|2369.37|2380.34|2367.34|30
1622389830000|2021-05-30 15:50:30|2382.47|2369.47|2381.94|2368.94|2383.06|2370.06|2381.94|2368.94|34
1622389840000|2021-05-30 15:50:40|2381.98|2368.98|2381.28|2368.28|2381.98|2368.98|2381.26|2368.26|25
1622389850000|2021-05-30 15:50:50|2381.16|2368.16|2381.09|2368.09|2381.24|2368.24|2380.42|2367.42|32
1622389860000|2021-05-30 15:51:00|2381.1|2368.1|2381.43|2368.43|2381.53|2368.53|2381.07|2368.07|32
1622389870000|2021-05-30 15:51:10|2381.42|2368.42|2379.81|2366.81|2381.42|2368.42|2379.81|2366.81|33
1622389880000|2021-05-30 15:51:20|2379.87|2366.87|2381.08|2368.08|2381.16|2368.16|2379.82|2366.82|39
1622389890000|2021-05-30 15:51:30|2381.1|2368.1|2382.61|2369.61|2382.81|2369.81|2381.1|2368.1|26
1622389900000|2021-05-30 15:51:40|2382.62|2369.62|2380.54|2367.54|2382.75|2369.75|2380.54|2367.54|26
1622389910000|2021-05-30 15:51:50|2380.64|2367.64|2382.01|2369.01|2382.57|2369.57|2380.63|2367.63|32
1622389920000|2021-05-30 15:52:00|2382.02|2369.02|2383.03|2370.03|2383.39|2370.39|2382.02|2369.02|30
1622389930000|2021-05-30 15:52:10|2383.02|2370.02|2381.7|2368.7|2383.07|2370.07|2381.56|2368.56|32
1622389940000|2021-05-30 15:52:20|2381.72|2368.72|2383.33|2370.33|2383.33|2370.33|2381.72|2368.72|27
1622389950000|2021-05-30 15:52:30|2383.38|2370.38|2383.15|2370.15|2384.47|2371.47|2383.03|2370.03|30
1622389960000|2021-05-30 15:52:40|2383.17|2370.17|2383.99|2370.99|2384.66|2371.66|2382.36|2369.36|35
1622389970000|2021-05-30 15:52:50|2383.94|2370.94|2382.91|2369.91|2383.94|2370.94|2381.96|2368.96|34
1622389980000|2021-05-30 15:53:00|2382.97|2369.97|2382.13|2369.13|2382.99|2369.99|2381.53|2368.53|38
1622389990000|2021-05-30 15:53:10|2382.26|2369.26|2381.32|2368.32|2382.27|2369.27|2381.07|2368.07|36
1622390000000|2021-05-30 15:53:20|2381.26|2368.26|2379.94|2366.94|2381.28|2368.28|2378.81|2365.81|36
1622390010000|2021-05-30 15:53:30|2379.96|2366.96|2380.77|2367.77|2381.12|2368.12|2379.57|2366.57|32
1622390020000|2021-05-30 15:53:40|2380.76|2367.76|2381.15|2368.15|2381.6|2368.6|2380.49|2367.49|33
1622390030000|2021-05-30 15:53:50|2381.23|2368.23|2382.52|2369.52|2382.75|2369.75|2380.63|2367.63|29
1622390040000|2021-05-30 15:54:00|2382.48|2369.48|2382.41|2369.41|2382.62|2369.62|2381.56|2368.56|33
1622390050000|2021-05-30 15:54:10|2382.4|2369.4|2381.43|2368.43|2382.88|2369.88|2381.43|2368.43|34
1622390060000|2021-05-30 15:54:20|2381.5|2368.5|2382.41|2369.41|2382.41|2369.41|2381.42|2368.42|33
1622390070000|2021-05-30 15:54:30|2382.42|2369.42|2383.18|2370.18|2383.57|2370.57|2382.42|2369.42|35
1622390080000|2021-05-30 15:54:40|2383.2|2370.2|2382.9|2369.9|2383.74|2370.74|2382.9|2369.9|25
1622390090000|2021-05-30 15:54:50|2382.91|2369.91|2383.89|2370.89|2383.98|2370.98|2382.91|2369.91|28
1622390100000|2021-05-30 15:55:00|2383.95|2370.95|2385.27|2372.27|2385.44|2372.44|2383.8|2370.8|31
1622390110000|2021-05-30 15:55:10|2385.33|2372.33|2385.35|2372.35|2385.5|2372.5|2385.19|2372.19|20
1622390120000|2021-05-30 15:55:20|2385.32|2372.32|2388.04|2375.04|2389.02|2376.02|2385.32|2372.32|33
1622390130000|2021-05-30 15:55:30|2387.96|2374.96|2388.3|2375.3|2388.43|2375.43|2387.57|2374.57|37
1622390140000|2021-05-30 15:55:40|2388.16|2375.16|2385.82|2372.82|2388.24|2375.24|2385.82|2372.82|31
1622390150000|2021-05-30 15:55:50|2385.79|2372.79|2387.64|2374.64|2387.64|2374.64|2385.77|2372.77|35
1622390160000|2021-05-30 15:56:00|2387.73|2374.73|2387.42|2374.42|2388.59|2375.59|2387.42|2374.42|33
1622390170000|2021-05-30 15:56:10|2387.33|2374.33|2387.6|2374.6|2388.34|2375.34|2386.76|2373.76|34
1622390180000|2021-05-30 15:56:20|2387.57|2374.57|2390.02|2377.02|2390.44|2377.44|2387.56|2374.56|34
1622390190000|2021-05-30 15:56:30|2389.28|2376.28|2388.92|2375.92|2389.45|2376.45|2388.63|2375.63|36
1622390200000|2021-05-30 15:56:40|2388.93|2375.93|2387.99|2374.99|2388.93|2375.93|2387.63|2374.63|33
1622390210000|2021-05-30 15:56:50|2387.95|2374.95|2387.7|2374.7|2388.68|2375.68|2387.09|2374.09|31
1622390220000|2021-05-30 15:57:00|2387.68|2374.68|2389.21|2376.21|2389.52|2376.52|2387.67|2374.67|35
1622390230000|2021-05-30 15:57:10|2389.19|2376.19|2387.99|2374.99|2389.31|2376.31|2387.99|2374.99|30
1622390240000|2021-05-30 15:57:20|2387.98|2374.98|2386.81|2373.81|2388.35|2375.35|2386.81|2373.81|30
1622390250000|2021-05-30 15:57:30|2386.77|2373.77|2385.45|2372.45|2386.77|2373.77|2385.39|2372.39|34
1622390260000|2021-05-30 15:57:40|2385.46|2372.46|2385.87|2372.87|2386.71|2373.71|2385.3|2372.3|29
1622390270000|2021-05-30 15:57:50|2385.98|2372.98|2384.7|2371.7|2386.49|2373.49|2384.51|2371.51|33
1622390280000|2021-05-30 15:58:00|2385.05|2372.05|2386.95|2373.95|2388.34|2375.34|2385.05|2372.05|36
1622390290000|2021-05-30 15:58:10|2386.97|2373.97|2389.15|2376.15|2389.46|2376.46|2386.97|2373.97|33
1622390300000|2021-05-30 15:58:20|2389.17|2376.17|2389.26|2376.26|2389.34|2376.34|2388.91|2375.91|30
1622390310000|2021-05-30 15:58:30|2389.47|2376.47|2389.34|2376.34|2390.23|2377.23|2388.9|2375.9|36
1622390320000|2021-05-30 15:58:40|2389.44|2376.44|2389.23|2376.23|2389.68|2376.68|2389.09|2376.09|31
1622390330000|2021-05-30 15:58:50|2389.22|2376.22|2389.08|2376.08|2389.32|2376.32|2388.87|2375.87|32
1622390340000|2021-05-30 15:59:00|2389.09|2376.09|2388.16|2375.16|2389.62|2376.62|2387.98|2374.98|30
1622390350000|2021-05-30 15:59:10|2388.65|2375.65|2390.28|2377.28|2390.57|2377.57|2387.85|2374.85|40
1622390360000|2021-05-30 15:59:20|2390.6|2377.6|2390.15|2377.15|2390.97|2377.97|2390.15|2377.15|25
1622390370000|2021-05-30 15:59:30|2390.13|2377.13|2390.05|2377.05|2390.62|2377.62|2389.92|2376.92|31
1622390380000|2021-05-30 15:59:40|2390.06|2377.06|2390.22|2377.22|2390.66|2377.66|2390|2377|27
1622390390000|2021-05-30 15:59:50|2390.2|2377.2|2389.8|2376.8|2390.61|2377.61|2389.12|2376.12|35
1622390400000|2021-05-30 16:00:00|2389.75|2376.75|2390.65|2377.65|2390.65|2377.65|2389.31|2376.31|35
1622390410000|2021-05-30 16:00:10|2390.73|2377.73|2394.16|2381.16|2394.42|2381.42|2390.68|2377.68|35
1622390420000|2021-05-30 16:00:20|2394.13|2381.13|2393.77|2380.77|2395.3|2382.3|2393.77|2380.77|36
1622390430000|2021-05-30 16:00:30|2392.97|2379.97|2393|2380|2393.09|2380.09|2391.56|2378.56|37
1622390440000|2021-05-30 16:00:40|2393.36|2380.36|2395.18|2382.18|2395.18|2382.18|2393.28|2380.28|32
1622390450000|2021-05-30 16:00:50|2395.2|2382.2|2394.84|2381.84|2395.29|2382.29|2393.7|2380.7|25
1622390460000|2021-05-30 16:01:00|2394.93|2381.93|2390.65|2377.65|2395.05|2382.05|2390.65|2377.65|36
1622390470000|2021-05-30 16:01:10|2390.66|2377.66|2388.1|2375.1|2390.66|2377.66|2388.09|2375.09|37
1622390480000|2021-05-30 16:01:20|2388.11|2375.11|2389.34|2376.34|2390.13|2377.13|2388.11|2375.11|38
1622390490000|2021-05-30 16:01:30|2389.42|2376.42|2389.68|2376.68|2389.68|2376.68|2388.71|2375.71|33
1622390500000|2021-05-30 16:01:40|2389.7|2376.7|2389.03|2376.03|2390.29|2377.29|2388.99|2375.99|31
1622390510000|2021-05-30 16:01:50|2389.07|2376.07|2388.72|2375.72|2389.49|2376.49|2388.72|2375.72|29
1622390520000|2021-05-30 16:02:00|2388.7|2375.7|2388.41|2375.41|2389.54|2376.54|2388.41|2375.41|33
1622390530000|2021-05-30 16:02:10|2388.01|2375.01|2387.55|2374.55|2388.03|2375.03|2385.79|2372.79|38
1622390540000|2021-05-30 16:02:20|2387.43|2374.43|2388.75|2375.75|2390.47|2377.47|2387.43|2374.43|39
1622390550000|2021-05-30 16:02:30|2388.85|2375.85|2389.33|2376.33|2389.34|2376.34|2388.43|2375.43|31
1622390560000|2021-05-30 16:02:40|2388.99|2375.99|2388|2375|2389.16|2376.16|2387.88|2374.88|31
1622390570000|2021-05-30 16:02:50|2388.08|2375.08|2388.06|2375.06|2388.25|2375.25|2386.75|2373.75|37
1622390580000|2021-05-30 16:03:00|2388.09|2375.09|2386.24|2373.24|2388.24|2375.24|2386.24|2373.24|31
1622390590000|2021-05-30 16:03:10|2385.95|2372.95|2385.06|2372.06|2385.95|2372.95|2384.01|2371.01|36
1622390600000|2021-05-30 16:03:20|2384.9|2371.9|2381.92|2368.92|2384.97|2371.97|2381.56|2368.56|34
1622390610000|2021-05-30 16:03:30|2381.84|2368.84|2382.42|2369.42|2382.48|2369.48|2381.52|2368.52|39
1622390620000|2021-05-30 16:03:40|2382.44|2369.44|2382.46|2369.46|2382.64|2369.64|2381.96|2368.96|36
1622390630000|2021-05-30 16:03:50|2382.4|2369.4|2381.8|2368.8|2382.44|2369.44|2381.4|2368.4|33
1622390640000|2021-05-30 16:04:00|2381.88|2368.88|2383.37|2370.37|2383.37|2370.37|2381.19|2368.19|34
1622390650000|2021-05-30 16:04:10|2383.33|2370.33|2383.83|2370.83|2383.84|2370.84|2383.06|2370.06|24
1622390660000|2021-05-30 16:04:20|2383.96|2370.96|2383.31|2370.31|2384.05|2371.05|2383.13|2370.13|20
1622390670000|2021-05-30 16:04:30|2383.7|2370.7|2383.74|2370.74|2383.92|2370.92|2383.29|2370.29|26
1622390680000|2021-05-30 16:04:40|2383.56|2370.56|2383.62|2370.62|2383.95|2370.95|2383.15|2370.15|25
1622390690000|2021-05-30 16:04:50|2383.5|2370.5|2383.24|2370.24|2383.5|2370.5|2382.98|2369.98|20
1622390700000|2021-05-30 16:05:00|2383.43|2370.43|2385.72|2372.72|2385.87|2372.87|2383.43|2370.43|33
1622390710000|2021-05-30 16:05:10|2385.83|2372.83|2386.13|2373.13|2386.24|2373.24|2385.8|2372.8|17
1622390720000|2021-05-30 16:05:20|2386.08|2373.08|2383.36|2370.36|2386.08|2373.08|2383.2|2370.2|32
1622390730000|2021-05-30 16:05:30|2383.32|2370.32|2382.91|2369.91|2383.8|2370.8|2382.91|2369.91|26
1622390740000|2021-05-30 16:05:40|2382.83|2369.83|2382.05|2369.05|2383.43|2370.43|2381.77|2368.77|31
1622390750000|2021-05-30 16:05:50|2382.03|2369.03|2380.79|2367.79|2382.03|2369.03|2380.66|2367.66|33
1622390760000|2021-05-30 16:06:00|2380.8|2367.8|2380.31|2367.31|2381.31|2368.31|2380.1|2367.1|30
1622390770000|2021-05-30 16:06:10|2380.21|2367.21|2379.04|2366.04|2380.3|2367.3|2379.04|2366.04|33
1622390780000|2021-05-30 16:06:20|2379.02|2366.02|2377.22|2364.22|2379.03|2366.03|2377.22|2364.22|30
1622390790000|2021-05-30 16:06:30|2377.21|2364.21|2377.45|2364.45|2377.61|2364.61|2376.4|2363.4|33
1622390800000|2021-05-30 16:06:40|2377.36|2364.36|2376.67|2363.67|2377.76|2364.76|2376.67|2363.67|26
1622390810000|2021-05-30 16:06:50|2376.62|2363.62|2376.64|2363.64|2376.86|2363.86|2374.48|2361.48|26
1622390820000|2021-05-30 16:07:00|2376.65|2363.65|2378.89|2365.89|2378.89|2365.89|2376.65|2363.65|28
1622390830000|2021-05-30 16:07:10|2379.05|2366.05|2378.69|2365.69|2379.05|2366.05|2378.54|2365.54|24
1622390840000|2021-05-30 16:07:20|2378.68|2365.68|2376.82|2363.82|2378.7|2365.7|2376.73|2363.73|31
1622390850000|2021-05-30 16:07:30|2376.47|2363.47|2376.14|2363.14|2376.65|2363.65|2376.14|2363.14|20
1622390860000|2021-05-30 16:07:40|2376.15|2363.15|2376.95|2363.95|2377.2|2364.2|2376.11|2363.11|26
1622390870000|2021-05-30 16:07:50|2376.94|2363.94|2377.53|2364.53|2377.53|2364.53|2376.78|2363.78|25
1622390880000|2021-05-30 16:08:00|2377.5|2364.5|2376.76|2363.76|2377.5|2364.5|2376.58|2363.58|30
1622390890000|2021-05-30 16:08:10|2376.73|2363.73|2375.87|2362.87|2376.73|2363.73|2375.22|2362.22|29
1622390900000|2021-05-30 16:08:20|2375.71|2362.71|2376.85|2363.85|2376.89|2363.89|2375.63|2362.63|33
1622390910000|2021-05-30 16:08:30|2376.81|2363.81|2375.09|2362.09|2376.82|2363.82|2374.67|2361.67|27
1622390920000|2021-05-30 16:08:40|2375.12|2362.12|2374.51|2361.51|2375.15|2362.15|2374.44|2361.44|32
1622390930000|2021-05-30 16:08:50|2374.59|2361.59|2375.73|2362.73|2375.73|2362.73|2374.31|2361.31|24
1622390940000|2021-05-30 16:09:00|2375.92|2362.92|2374.84|2361.84|2376.38|2363.38|2374.84|2361.84|36
1622390950000|2021-05-30 16:09:10|2375.04|2362.04|2374.34|2361.34|2375.07|2362.07|2374.29|2361.29|27
1622390960000|2021-05-30 16:09:20|2374.16|2361.16|2374.55|2361.55|2374.55|2361.55|2374.06|2361.06|32
1622390970000|2021-05-30 16:09:30|2374.71|2361.71|2372.93|2359.93|2374.82|2361.82|2372.84|2359.84|29
1622390980000|2021-05-30 16:09:40|2373.07|2360.07|2373.67|2360.67|2374.21|2361.21|2372.94|2359.94|33
1622390990000|2021-05-30 16:09:50|2373.24|2360.24|2374.89|2361.89|2374.96|2361.96|2372.91|2359.91|35
1622391000000|2021-05-30 16:10:00|2374.9|2361.9|2372.39|2359.39|2374.9|2361.9|2372.05|2359.05|33
1622391010000|2021-05-30 16:10:10|2372.43|2359.43|2372.15|2359.15|2372.44|2359.44|2371.81|2358.81|32
1622391020000|2021-05-30 16:10:20|2371.88|2358.88|2371.68|2358.68|2372.05|2359.05|2371.26|2358.26|32
1622391030000|2021-05-30 16:10:30|2371.69|2358.69|2373.59|2360.59|2373.6|2360.6|2371.69|2358.69|30
1622391040000|2021-05-30 16:10:40|2373.57|2360.57|2373.4|2360.4|2373.57|2360.57|2372.72|2359.72|30
1622391050000|2021-05-30 16:10:50|2373.73|2360.73|2376.29|2363.29|2376.7|2363.7|2373.73|2360.73|34
1622391060000|2021-05-30 16:11:00|2376.48|2363.48|2380.24|2367.24|2380.24|2367.24|2376.1|2363.1|33
1622391070000|2021-05-30 16:11:10|2380.14|2367.14|2380.72|2367.72|2380.89|2367.89|2379.71|2366.71|33
1622391080000|2021-05-30 16:11:20|2380.02|2367.02|2378.66|2365.66|2380.7|2367.7|2378.59|2365.59|38
1622391090000|2021-05-30 16:11:30|2378.73|2365.73|2380.89|2367.89|2380.89|2367.89|2378.38|2365.38|34
1622391100000|2021-05-30 16:11:40|2380.82|2367.82|2382.69|2369.69|2382.75|2369.75|2380.16|2367.16|34
1622391110000|2021-05-30 16:11:50|2382.9|2369.9|2384.24|2371.24|2384.55|2371.55|2382.63|2369.63|36
1622391120000|2021-05-30 16:12:00|2384.26|2371.26|2387.52|2374.52|2387.52|2374.52|2384.25|2371.25|38
1622391130000|2021-05-30 16:12:10|2387.57|2374.57|2388.61|2375.61|2392.05|2379.05|2387.57|2374.57|39
1622391140000|2021-05-30 16:12:20|2388.59|2375.59|2391.9|2378.9|2392.1|2379.1|2388.48|2375.48|39
1622391150000|2021-05-30 16:12:30|2392.6|2379.6|2396.46|2383.46|2396.52|2383.52|2392.53|2379.53|36
1622391160000|2021-05-30 16:12:40|2396.61|2383.61|2393.83|2380.83|2396.61|2383.61|2393.83|2380.83|38
1622391170000|2021-05-30 16:12:50|2393.87|2380.87|2392.78|2379.78|2393.87|2380.87|2392.54|2379.54|35
1622391180000|2021-05-30 16:13:00|2392.74|2379.74|2393.88|2380.88|2394.87|2381.87|2392.74|2379.74|37
1622391190000|2021-05-30 16:13:10|2393.97|2380.97|2396.31|2383.31|2396.42|2383.42|2393.96|2380.96|35
1622391200000|2021-05-30 16:13:20|2396.3|2383.3|2396.62|2383.62|2398.13|2385.13|2395.74|2382.74|40
1622391210000|2021-05-30 16:13:30|2396.61|2383.61|2396.03|2383.03|2397.56|2384.56|2395.7|2382.7|37
1622391220000|2021-05-30 16:13:40|2396.02|2383.02|2395.17|2382.17|2396.02|2383.02|2394.68|2381.68|33
1622391230000|2021-05-30 16:13:50|2395.15|2382.15|2396.21|2383.21|2396.3|2383.3|2395.15|2382.15|29
1622391240000|2021-05-30 16:14:00|2396.27|2383.27|2394.45|2381.45|2396.3|2383.3|2394.28|2381.28|33
1622391250000|2021-05-30 16:14:10|2394.46|2381.46|2394.74|2381.74|2395.36|2382.36|2394.44|2381.44|34
1622391260000|2021-05-30 16:14:20|2394.85|2381.85|2396.35|2383.35|2396.35|2383.35|2393.61|2380.61|37
1622391270000|2021-05-30 16:14:30|2396.3|2383.3|2396.68|2383.68|2396.69|2383.69|2395.08|2382.08|36
1622391280000|2021-05-30 16:14:40|2397.09|2384.09|2397.2|2384.2|2397.37|2384.37|2396.49|2383.49|27
1622391290000|2021-05-30 16:14:50|2397.21|2384.21|2396.45|2383.45|2397.21|2384.21|2396.02|2383.02|28
1622391300000|2021-05-30 16:15:00|2396.41|2383.41|2393.81|2380.81|2396.41|2383.41|2393.81|2380.81|31
1622391310000|2021-05-30 16:15:10|2393.76|2380.76|2393.27|2380.27|2394.2|2381.2|2393.22|2380.22|29
1622391320000|2021-05-30 16:15:20|2393.28|2380.28|2391.59|2378.59|2393.4|2380.4|2391.59|2378.59|37
1622391330000|2021-05-30 16:15:30|2391.61|2378.61|2391.33|2378.33|2391.62|2378.62|2390.25|2377.25|35
1622391340000|2021-05-30 16:15:40|2391.22|2378.22|2392.67|2379.67|2392.85|2379.85|2391.19|2378.19|34
1622391350000|2021-05-30 16:15:50|2392.68|2379.68|2391.04|2378.04|2392.68|2379.68|2390.68|2377.68|35
1622391360000|2021-05-30 16:16:00|2391.17|2378.17|2390.46|2377.46|2391.28|2378.28|2390.46|2377.46|34
1622391370000|2021-05-30 16:16:10|2390.3|2377.3|2390.02|2377.02|2390.31|2377.31|2389.87|2376.87|30
1622391380000|2021-05-30 16:16:20|2390.06|2377.06|2389.17|2376.17|2390.13|2377.13|2388.98|2375.98|17
1622391390000|2021-05-30 16:16:30|2389.16|2376.16|2386.94|2373.94|2389.16|2376.16|2386.83|2373.83|34
1622391400000|2021-05-30 16:16:40|2386.83|2373.83|2386.31|2373.31|2387.28|2374.28|2385.99|2372.99|35
1622391410000|2021-05-30 16:16:50|2386.29|2373.29|2384.79|2371.79|2386.37|2373.37|2384.79|2371.79|36
1622391420000|2021-05-30 16:17:00|2384.65|2371.65|2388.95|2375.95|2389.16|2376.16|2384.6|2371.6|38
1622391430000|2021-05-30 16:17:10|2389.42|2376.42|2386.87|2373.87|2389.44|2376.44|2386.75|2373.75|37
1622391440000|2021-05-30 16:17:20|2386.9|2373.9|2385.91|2372.91|2386.94|2373.94|2385.76|2372.76|32
1622391450000|2021-05-30 16:17:30|2385.96|2372.96|2385.85|2372.85|2386.85|2373.85|2385.85|2372.85|32
1622391460000|2021-05-30 16:17:40|2385.69|2372.69|2385.83|2372.83|2386.66|2373.66|2385.28|2372.28|30
1622391470000|2021-05-30 16:17:50|2385.77|2372.77|2386.56|2373.56|2386.81|2373.81|2385.72|2372.72|26
1622391480000|2021-05-30 16:18:00|2386.6|2373.6|2389.14|2376.14|2389.45|2376.45|2386.6|2373.6|31
1622391490000|2021-05-30 16:18:10|2389.07|2376.07|2389.34|2376.34|2389.59|2376.59|2387.55|2374.55|31
1622391500000|2021-05-30 16:18:20|2389.26|2376.26|2391.7|2378.7|2391.76|2378.76|2389.16|2376.16|27
1622391510000|2021-05-30 16:18:30|2393.92|2380.92|2393.78|2380.78|2394.61|2381.61|2393.78|2380.78|36
1622391520000|2021-05-30 16:18:40|2393.81|2380.81|2394.08|2381.08|2394.61|2381.61|2393.01|2380.01|36
1622391530000|2021-05-30 16:18:50|2393.84|2380.84|2393.43|2380.43|2393.84|2380.84|2392.66|2379.66|30
1622391540000|2021-05-30 16:19:00|2393.46|2380.46|2395.83|2382.83|2395.88|2382.88|2393.3|2380.3|30
1622391550000|2021-05-30 16:19:10|2395.67|2382.67|2398.37|2385.37|2398.37|2385.37|2395.62|2382.62|31
1622391560000|2021-05-30 16:19:20|2398.56|2385.56|2401.92|2388.92|2401.97|2388.97|2398.56|2385.56|37
1622391570000|2021-05-30 16:19:30|2401.98|2388.98|2401.64|2388.64|2402.3|2389.3|2401.15|2388.15|35
1622391580000|2021-05-30 16:19:40|2401.56|2388.56|2400.53|2387.53|2401.88|2388.88|2400.49|2387.49|31
1622391590000|2021-05-30 16:19:50|2400.44|2387.44|2400.52|2387.52|2402.17|2389.17|2400.3|2387.3|34
1622391600000|2021-05-30 16:20:00|2401.05|2388.05|2399.96|2386.96|2401.16|2388.16|2399.9|2386.9|36
1622391610000|2021-05-30 16:20:10|2400.38|2387.38|2402.25|2389.25|2402.62|2389.62|2400.28|2387.28|39
1622391620000|2021-05-30 16:20:20|2402.35|2389.35|2404.53|2391.53|2404.53|2391.53|2402.28|2389.28|35
1622391630000|2021-05-30 16:20:30|2405.12|2392.12|2408.51|2395.51|2409.75|2396.75|2405.12|2392.12|34
1622391640000|2021-05-30 16:20:40|2408.76|2395.76|2409.49|2396.49|2409.64|2396.64|2408.31|2395.31|39
1622391650000|2021-05-30 16:20:50|2408.79|2395.79|2408.31|2395.31|2409.32|2396.32|2408.07|2395.07|30
1622391660000|2021-05-30 16:21:00|2408.44|2395.44|2410.16|2397.16|2410.22|2397.22|2407.69|2394.69|34
1622391670000|2021-05-30 16:21:10|2410.24|2397.24|2420.05|2407.05|2420.27|2407.27|2410.24|2397.24|40
1622391680000|2021-05-30 16:21:20|2419.44|2406.44|2417.33|2404.33|2419.46|2406.46|2416.94|2403.94|37
1622391690000|2021-05-30 16:21:30|2417.48|2404.48|2424.41|2411.41|2424.41|2411.41|2417|2404|38
1622391700000|2021-05-30 16:21:40|2424.94|2411.94|2426.74|2413.74|2430.25|2417.25|2424.94|2411.94|39
1622391710000|2021-05-30 16:21:50|2426.81|2413.81|2426.26|2413.26|2427.13|2414.13|2425.07|2412.07|34
1622391720000|2021-05-30 16:22:00|2425.52|2412.52|2423.64|2410.64|2425.74|2412.74|2422.7|2409.7|35
1622391730000|2021-05-30 16:22:10|2423.65|2410.65|2425.1|2412.1|2425.39|2412.39|2421.88|2408.88|37
1622391740000|2021-05-30 16:22:20|2425.07|2412.07|2425.14|2412.14|2425.23|2412.23|2424.18|2411.18|36
1622391750000|2021-05-30 16:22:30|2424.64|2411.64|2428.68|2415.68|2428.68|2415.68|2423.91|2410.91|38
1622391760000|2021-05-30 16:22:40|2428.36|2415.36|2429.12|2416.12|2432.42|2419.42|2428.36|2415.36|37
1622391770000|2021-05-30 16:22:50|2428.89|2415.89|2425.7|2412.7|2428.89|2415.89|2425.56|2412.56|35
1622391780000|2021-05-30 16:23:00|2425.5|2412.5|2425.39|2412.39|2426.56|2413.56|2425.39|2412.39|34
1622391790000|2021-05-30 16:23:10|2425.15|2412.15|2422.6|2409.6|2425.17|2412.17|2422.6|2409.6|39
1622391800000|2021-05-30 16:23:20|2422.45|2409.45|2418.71|2405.71|2422.45|2409.45|2418.71|2405.71|37
1622391810000|2021-05-30 16:23:30|2418.75|2405.75|2421.25|2408.25|2421.25|2408.25|2418.75|2405.75|36
1622391820000|2021-05-30 16:23:40|2421.27|2408.27|2421.51|2408.51|2422.19|2409.19|2420.11|2407.11|36
1622391830000|2021-05-30 16:23:50|2421.23|2408.23|2424.09|2411.09|2424.18|2411.18|2420.48|2407.48|37
1622391840000|2021-05-30 16:24:00|2424.01|2411.01|2422.98|2409.98|2424.04|2411.04|2422.56|2409.56|37
1622391850000|2021-05-30 16:24:10|2422.36|2409.36|2424.17|2411.17|2424.79|2411.79|2421.68|2408.68|36
1622391860000|2021-05-30 16:24:20|2424.52|2411.52|2424.99|2411.99|2425.52|2412.52|2424.31|2411.31|35
1622391870000|2021-05-30 16:24:30|2425.01|2412.01|2424.29|2411.29|2425.19|2412.19|2423.59|2410.59|32
1622391880000|2021-05-30 16:24:40|2424.63|2411.63|2423.74|2410.74|2424.68|2411.68|2423.58|2410.58|35
1622391890000|2021-05-30 16:24:50|2423.71|2410.71|2422.34|2409.34|2423.74|2410.74|2422.14|2409.14|33
1622391900000|2021-05-30 16:25:00|2422.27|2409.27|2419.91|2406.91|2422.27|2409.27|2418.54|2405.54|39
1622391910000|2021-05-30 16:25:10|2419.77|2406.77|2417.37|2404.37|2419.78|2406.78|2416.77|2403.77|36
1622391920000|2021-05-30 16:25:20|2417.56|2404.56|2417.67|2404.67|2419.16|2406.16|2416.53|2403.53|39
1622391930000|2021-05-30 16:25:30|2417.41|2404.41|2417.68|2404.68|2418.17|2405.17|2416.34|2403.34|36
1622391940000|2021-05-30 16:25:40|2417.95|2404.95|2417.45|2404.45|2420.67|2407.67|2417.45|2404.45|39
1622391950000|2021-05-30 16:25:50|2417.5|2404.5|2417.09|2404.09|2417.74|2404.74|2415.94|2402.94|38
1622391960000|2021-05-30 16:26:00|2416.39|2403.39|2416.92|2403.92|2417.31|2404.31|2416.12|2403.12|36
1622391970000|2021-05-30 16:26:10|2417.01|2404.01|2416.31|2403.31|2417.02|2404.02|2415.42|2402.42|31
1622391980000|2021-05-30 16:26:20|2416.91|2403.91|2416.9|2403.9|2417.48|2404.48|2415.72|2402.72|36
1622391990000|2021-05-30 16:26:30|2416.75|2403.75|2416.24|2403.24|2417.13|2404.13|2415.44|2402.44|38
1622392000000|2021-05-30 16:26:40|2416.76|2403.76|2416.99|2403.99|2417.2|2404.2|2416.46|2403.46|36
1622392010000|2021-05-30 16:26:50|2416.66|2403.66|2419.37|2406.37|2419.37|2406.37|2416.32|2403.32|37
1622392020000|2021-05-30 16:27:00|2419.57|2406.57|2417.86|2404.86|2419.57|2406.57|2416.94|2403.94|38
1622392030000|2021-05-30 16:27:10|2417.77|2404.77|2415.91|2402.91|2417.77|2404.77|2415.91|2402.91|36
1622392040000|2021-05-30 16:27:20|2416.01|2403.01|2415.81|2402.81|2416.97|2403.97|2415.42|2402.42|36
1622392050000|2021-05-30 16:27:30|2415.92|2402.92|2415.92|2402.92|2416.36|2403.36|2415.69|2402.69|35
1622392060000|2021-05-30 16:27:40|2415.88|2402.88|2414.57|2401.57|2415.88|2402.88|2413.59|2400.59|31
1622392070000|2021-05-30 16:27:50|2414.45|2401.45|2414.93|2401.93|2416.44|2403.44|2414.33|2401.33|34
1622392080000|2021-05-30 16:28:00|2415.51|2402.51|2414.91|2401.91|2416.16|2403.16|2414.27|2401.27|37
1622392090000|2021-05-30 16:28:10|2414.99|2401.99|2414.98|2401.98|2415.92|2402.92|2414.86|2401.86|36
1622392100000|2021-05-30 16:28:20|2414.92|2401.92|2415.56|2402.56|2415.93|2402.93|2414.65|2401.65|38
1622392110000|2021-05-30 16:28:30|2415.43|2402.43|2420.53|2407.53|2420.92|2407.92|2415.43|2402.43|35
1622392120000|2021-05-30 16:28:40|2420.29|2407.29|2422.31|2409.31|2423.63|2410.63|2420.29|2407.29|36
1622392130000|2021-05-30 16:28:50|2422.24|2409.24|2421.19|2408.19|2423.12|2410.12|2421.17|2408.17|36
1622392140000|2021-05-30 16:29:00|2421.2|2408.2|2420.81|2407.81|2421.2|2408.2|2419.73|2406.73|40
1622392150000|2021-05-30 16:29:10|2420.73|2407.73|2419.7|2406.7|2420.73|2407.73|2418.43|2405.43|37
1622392160000|2021-05-30 16:29:20|2419.17|2406.17|2417.44|2404.44|2419.17|2406.17|2416.65|2403.65|36
1622392170000|2021-05-30 16:29:30|2417.52|2404.52|2425.26|2412.26|2425.26|2412.26|2417.52|2404.52|39
1622392180000|2021-05-30 16:29:40|2425.94|2412.94|2425.66|2412.66|2426.69|2413.69|2424.45|2411.45|39
1622392190000|2021-05-30 16:29:50|2425.89|2412.89|2424.5|2411.5|2426.09|2413.09|2424.18|2411.18|40
1622392200000|2021-05-30 16:30:00|2424.36|2411.36|2420.25|2407.25|2424.36|2411.36|2420.25|2407.25|36
1622392210000|2021-05-30 16:30:10|2420.31|2407.31|2421.38|2408.38|2422.01|2409.01|2419.41|2406.41|37
1622392220000|2021-05-30 16:30:20|2421.17|2408.17|2419.32|2406.32|2421.26|2408.26|2419.28|2406.28|37
1622392230000|2021-05-30 16:30:30|2419.35|2406.35|2419.26|2406.26|2419.73|2406.73|2418.3|2405.3|36
1622392240000|2021-05-30 16:30:40|2419.11|2406.11|2419.72|2406.72|2419.72|2406.72|2418.67|2405.67|37
1622392250000|2021-05-30 16:30:50|2419.67|2406.67|2417.59|2404.59|2419.67|2406.67|2417.33|2404.33|32
1622392260000|2021-05-30 16:31:00|2417.54|2404.54|2419.27|2406.27|2419.62|2406.62|2417.54|2404.54|39
1622392270000|2021-05-30 16:31:10|2419.19|2406.19|2417.04|2404.04|2419.19|2406.19|2417.03|2404.03|38
1622392280000|2021-05-30 16:31:20|2417.11|2404.11|2416.73|2403.73|2418.48|2405.48|2416.67|2403.67|39
1622392290000|2021-05-30 16:31:30|2416.65|2403.65|2416.46|2403.46|2416.97|2403.97|2416.26|2403.26|37
1622392300000|2021-05-30 16:31:40|2416.47|2403.47|2416.46|2403.46|2417.24|2404.24|2416.29|2403.29|38
1622392310000|2021-05-30 16:31:50|2416.6|2403.6|2416.15|2403.15|2417.16|2404.16|2416.01|2403.01|31
1622392320000|2021-05-30 16:32:00|2416.22|2403.22|2416.26|2403.26|2416.31|2403.31|2415.96|2402.96|32
1622392330000|2021-05-30 16:32:10|2416.28|2403.28|2416.14|2403.14|2416.4|2403.4|2416.07|2403.07|33
1622392340000|2021-05-30 16:32:20|2416.35|2403.35|2416.03|2403.03|2416.35|2403.35|2416.02|2403.02|26
1622392350000|2021-05-30 16:32:30|2416.06|2403.06|2416.49|2403.49|2418.76|2405.76|2415.89|2402.89|36
1622392360000|2021-05-30 16:32:40|2416.59|2403.59|2416.21|2403.21|2416.59|2403.59|2416.04|2403.04|37
1622392370000|2021-05-30 16:32:50|2416.2|2403.2|2415.74|2402.74|2416.33|2403.33|2415.69|2402.69|33
1622392380000|2021-05-30 16:33:00|2416.12|2403.12|2416.72|2403.72|2417.18|2404.18|2415.58|2402.58|39
1622392390000|2021-05-30 16:33:10|2416.71|2403.71|2415.28|2402.28|2416.99|2403.99|2414.85|2401.85|37
1622392400000|2021-05-30 16:33:20|2415.24|2402.24|2416.45|2403.45|2417.03|2404.03|2414.5|2401.5|38
1622392410000|2021-05-30 16:33:30|2416.19|2403.19|2415.77|2402.77|2416.75|2403.75|2415.6|2402.6|37
1622392420000|2021-05-30 16:33:40|2415.58|2402.58|2414.71|2401.71|2415.58|2402.58|2414.71|2401.71|37
1622392430000|2021-05-30 16:33:50|2414.18|2401.18|2413.63|2400.63|2414.26|2401.26|2413.47|2400.47|34
1622392440000|2021-05-30 16:34:00|2413.64|2400.64|2412.38|2399.38|2413.65|2400.65|2412.23|2399.23|34
1622392450000|2021-05-30 16:34:10|2412.65|2399.65|2414.4|2401.4|2415.42|2402.42|2412.65|2399.65|37
1622392460000|2021-05-30 16:34:20|2414.14|2401.14|2414.17|2401.17|2415.4|2402.4|2414.14|2401.14|36
1622392470000|2021-05-30 16:34:30|2414.3|2401.3|2417.03|2404.03|2417.77|2404.77|2414.13|2401.13|34
1622392480000|2021-05-30 16:34:40|2418.34|2405.34|2418.77|2405.77|2419.43|2406.43|2417.75|2404.75|37
1622392490000|2021-05-30 16:34:50|2418.76|2405.76|2418.2|2405.2|2419.21|2406.21|2418.1|2405.1|37
1622392500000|2021-05-30 16:35:00|2418.16|2405.16|2419.28|2406.28|2419.81|2406.81|2417.93|2404.93|38
1622392510000|2021-05-30 16:35:10|2419.01|2406.01|2418.55|2405.55|2420.89|2407.89|2418.15|2405.15|37
1622392520000|2021-05-30 16:35:20|2418.93|2405.93|2417.46|2404.46|2420.41|2407.41|2417.46|2404.46|40
1622392530000|2021-05-30 16:35:30|2417.39|2404.39|2416.28|2403.28|2417.53|2404.53|2415.94|2402.94|36
1622392540000|2021-05-30 16:35:40|2416.22|2403.22|2416.69|2403.69|2416.99|2403.99|2416.16|2403.16|37
1622392550000|2021-05-30 16:35:50|2416.7|2403.7|2415.96|2402.96|2416.7|2403.7|2415.46|2402.46|39
1622392560000|2021-05-30 16:36:00|2416.06|2403.06|2417.03|2404.03|2419.08|2406.08|2416.06|2403.06|39
1622392570000|2021-05-30 16:36:10|2416.94|2403.94|2417.03|2404.03|2417.33|2404.33|2416.64|2403.64|35
1622392580000|2021-05-30 16:36:20|2416.86|2403.86|2416.48|2403.48|2417.07|2404.07|2416.37|2403.37|30
1622392590000|2021-05-30 16:36:30|2416.46|2403.46|2416.57|2403.57|2416.98|2403.98|2416.23|2403.23|37
1622392600000|2021-05-30 16:36:40|2416.54|2403.54|2416.01|2403.01|2416.67|2403.67|2415.43|2402.43|33
1622392610000|2021-05-30 16:36:50|2416|2403|2417|2404|2417|2404|2415.72|2402.72|36
1622392620000|2021-05-30 16:37:00|2416.98|2403.98|2415.58|2402.58|2417.01|2404.01|2415.58|2402.58|38
1622392630000|2021-05-30 16:37:10|2415.57|2402.57|2415.94|2402.94|2416.24|2403.24|2415.21|2402.21|36
1622392640000|2021-05-30 16:37:20|2415.7|2402.7|2416.44|2403.44|2416.44|2403.44|2415.04|2402.04|35
1622392650000|2021-05-30 16:37:30|2416.24|2403.24|2415.64|2402.64|2416.35|2403.35|2415.3|2402.3|40
1622392660000|2021-05-30 16:37:40|2416.23|2403.23|2415.19|2402.19|2416.28|2403.28|2414.51|2401.51|38
1622392670000|2021-05-30 16:37:50|2415.05|2402.05|2414.66|2401.66|2415.86|2402.86|2414.26|2401.26|37
1622392680000|2021-05-30 16:38:00|2414.67|2401.67|2416.29|2403.29|2416.29|2403.29|2414.05|2401.05|37
1622392690000|2021-05-30 16:38:10|2416.6|2403.6|2414.81|2401.81|2416.83|2403.83|2414.43|2401.43|37
1622392700000|2021-05-30 16:38:20|2414.96|2401.96|2413.94|2400.94|2415.08|2402.08|2413.94|2400.94|36
1622392710000|2021-05-30 16:38:30|2413.98|2400.98|2414.07|2401.07|2414.13|2401.13|2413.83|2400.83|28
1622392720000|2021-05-30 16:38:40|2414.08|2401.08|2413.21|2400.21|2414.11|2401.11|2412.82|2399.82|34
1622392730000|2021-05-30 16:38:50|2413.04|2400.04|2413.92|2400.92|2414.44|2401.44|2412.33|2399.33|38
1622392740000|2021-05-30 16:39:00|2413.97|2400.97|2412.69|2399.69|2413.97|2400.97|2412.44|2399.44|38
1622392750000|2021-05-30 16:39:10|2413.22|2400.22|2415.38|2402.38|2415.81|2402.81|2412.66|2399.66|39
1622392760000|2021-05-30 16:39:20|2415.09|2402.09|2414.93|2401.93|2416.47|2403.47|2414.87|2401.87|39
1622392770000|2021-05-30 16:39:30|2415.04|2402.04|2413.83|2400.83|2415.11|2402.11|2413.64|2400.64|38
1622392780000|2021-05-30 16:39:40|2413.92|2400.92|2413.9|2400.9|2414.24|2401.24|2413.86|2400.86|31
1622392790000|2021-05-30 16:39:50|2413.84|2400.84|2414.52|2401.52|2414.52|2401.52|2413.4|2400.4|34
1622392800000|2021-05-30 16:40:00|2414.57|2401.57|2413.79|2400.79|2414.8|2401.8|2413.76|2400.76|35
1622392810000|2021-05-30 16:40:10|2413.8|2400.8|2414|2401|2414.33|2401.33|2413.62|2400.62|34
1622392820000|2021-05-30 16:40:20|2414.05|2401.05|2413.88|2400.88|2414.65|2401.65|2413.7|2400.7|31
1622392830000|2021-05-30 16:40:30|2413.76|2400.76|2412.75|2399.75|2413.76|2400.76|2412.75|2399.75|33
1622392840000|2021-05-30 16:40:40|2412.68|2399.68|2412.16|2399.16|2412.87|2399.87|2411.87|2398.87|34
1622392850000|2021-05-30 16:40:50|2412.03|2399.03|2412.52|2399.52|2412.76|2399.76|2411.92|2398.92|36
1622392860000|2021-05-30 16:41:00|2412.54|2399.54|2411.78|2398.78|2412.54|2399.54|2411.73|2398.73|35
1622392870000|2021-05-30 16:41:10|2411.76|2398.76|2411.08|2398.08|2411.76|2398.76|2410.98|2397.98|36
1622392880000|2021-05-30 16:41:20|2411.07|2398.07|2410.29|2397.29|2411.07|2398.07|2409.77|2396.77|32
1622392890000|2021-05-30 16:41:30|2410.23|2397.23|2409|2396|2410.23|2397.23|2408.75|2395.75|40
1622392900000|2021-05-30 16:41:40|2408.89|2395.89|2407.25|2394.25|2409.18|2396.18|2407.14|2394.14|37
1622392910000|2021-05-30 16:41:50|2407.28|2394.28|2409.3|2396.3|2409.49|2396.49|2407.18|2394.18|38
1622392920000|2021-05-30 16:42:00|2409.23|2396.23|2410.28|2397.28|2410.64|2397.64|2409.23|2396.23|39
1622392930000|2021-05-30 16:42:10|2410.47|2397.47|2410.04|2397.04|2411|2398|2409.48|2396.48|37
1622392940000|2021-05-30 16:42:20|2410.08|2397.08|2409.34|2396.34|2410.1|2397.1|2408.63|2395.63|35
1622392950000|2021-05-30 16:42:30|2409.33|2396.33|2409|2396|2409.33|2396.33|2408.69|2395.69|30
1622392960000|2021-05-30 16:42:40|2409.04|2396.04|2408.54|2395.54|2409.13|2396.13|2408.43|2395.43|32
1622392970000|2021-05-30 16:42:50|2408.52|2395.52|2407.79|2394.79|2408.66|2395.66|2407.79|2394.79|30
1622392980000|2021-05-30 16:43:00|2407.67|2394.67|2406.45|2393.45|2407.67|2394.67|2406.45|2393.45|34
1622392990000|2021-05-30 16:43:10|2406.61|2393.61|2407.81|2394.81|2408.47|2395.47|2406.32|2393.32|33
1622393000000|2021-05-30 16:43:20|2407.6|2394.6|2407.03|2394.03|2407.6|2394.6|2406.38|2393.38|36
1622393010000|2021-05-30 16:43:30|2406.96|2393.96|2407.15|2394.15|2408.09|2395.09|2406.71|2393.71|31
1622393020000|2021-05-30 16:43:40|2407.2|2394.2|2405.97|2392.97|2407.7|2394.7|2405.9|2392.9|36
1622393030000|2021-05-30 16:43:50|2406.07|2393.07|2405.57|2392.57|2406.55|2393.55|2405.54|2392.54|37
1622393040000|2021-05-30 16:44:00|2405.52|2392.52|2406.43|2393.43|2406.58|2393.58|2405.11|2392.11|40
1622393050000|2021-05-30 16:44:10|2406.46|2393.46|2406.51|2393.51|2406.83|2393.83|2405.92|2392.92|37
1622393060000|2021-05-30 16:44:20|2406.44|2393.44|2409.93|2396.93|2410.13|2397.13|2406.06|2393.06|38
1622393070000|2021-05-30 16:44:30|2410.59|2397.59|2409.07|2396.07|2410.92|2397.92|2408.7|2395.7|37
1622393080000|2021-05-30 16:44:40|2408.74|2395.74|2408.39|2395.39|2409.21|2396.21|2408.3|2395.3|38
1622393090000|2021-05-30 16:44:50|2408.26|2395.26|2409.26|2396.26|2409.26|2396.26|2407.71|2394.71|40
1622393100000|2021-05-30 16:45:00|2409.45|2396.45|2411.68|2398.68|2413|2400|2409.45|2396.45|38
1622393110000|2021-05-30 16:45:10|2411.79|2398.79|2410.37|2397.37|2411.92|2398.92|2410.21|2397.21|40
1622393120000|2021-05-30 16:45:20|2410.27|2397.27|2409.43|2396.43|2410.87|2397.87|2408.62|2395.62|37
1622393130000|2021-05-30 16:45:30|2409.21|2396.21|2409.28|2396.28|2409.89|2396.89|2409.12|2396.12|38
1622393140000|2021-05-30 16:45:40|2409.31|2396.31|2409.11|2396.11|2409.32|2396.32|2408.75|2395.75|30
1622393150000|2021-05-30 16:45:50|2409.08|2396.08|2407.49|2394.49|2409.11|2396.11|2407.08|2394.08|39
1622393160000|2021-05-30 16:46:00|2407.39|2394.39|2407.2|2394.2|2408.66|2395.66|2407.12|2394.12|40
1622393170000|2021-05-30 16:46:10|2407.34|2394.34|2407.09|2394.09|2407.93|2394.93|2407.09|2394.09|33
1622393180000|2021-05-30 16:46:20|2407.11|2394.11|2407.51|2394.51|2407.82|2394.82|2407.11|2394.11|33
1622393190000|2021-05-30 16:46:30|2407.85|2394.85|2405.37|2392.37|2408|2395|2405.31|2392.31|32
1622393200000|2021-05-30 16:46:40|2405.32|2392.32|2404.74|2391.74|2405.95|2392.95|2404.73|2391.73|39
1622393210000|2021-05-30 16:46:50|2404.45|2391.45|2403.88|2390.88|2406.01|2393.01|2403.67|2390.67|37
1622393220000|2021-05-30 16:47:00|2403.91|2390.91|2404.11|2391.11|2404.53|2391.53|2403.91|2390.91|33
1622393230000|2021-05-30 16:47:10|2404.18|2391.18|2404.51|2391.51|2405.3|2392.3|2404.18|2391.18|34
1622393240000|2021-05-30 16:47:20|2404.6|2391.6|2404.17|2391.17|2404.97|2391.97|2404.09|2391.09|38
1622393250000|2021-05-30 16:47:30|2404.11|2391.11|2403.58|2390.58|2404.21|2391.21|2403.55|2390.55|35
1622393260000|2021-05-30 16:47:40|2403.57|2390.57|2404.39|2391.39|2404.43|2391.43|2403.57|2390.57|34
1622393270000|2021-05-30 16:47:50|2404.38|2391.38|2404.03|2391.03|2404.39|2391.39|2404.03|2391.03|29
1622393280000|2021-05-30 16:48:00|2403.94|2390.94|2401.72|2388.72|2403.96|2390.96|2401.62|2388.62|35
1622393290000|2021-05-30 16:48:10|2401.79|2388.79|2401.27|2388.27|2402.09|2389.09|2401.25|2388.25|30
1622393300000|2021-05-30 16:48:20|2400.9|2387.9|2399.39|2386.39|2401.07|2388.07|2399.34|2386.34|38
1622393310000|2021-05-30 16:48:30|2399.42|2386.42|2398.42|2385.42|2399.47|2386.47|2397.67|2384.67|33
1622393320000|2021-05-30 16:48:40|2398.37|2385.37|2398.27|2385.27|2399.54|2386.54|2398.27|2385.27|37
1622393330000|2021-05-30 16:48:50|2397.09|2384.09|2398.81|2385.81|2398.82|2385.82|2396.85|2383.85|37
1622393340000|2021-05-30 16:49:00|2398.76|2385.76|2397.96|2384.96|2398.8|2385.8|2397.48|2384.48|36
1622393350000|2021-05-30 16:49:10|2398.02|2385.02|2398.14|2385.14|2398.26|2385.26|2397.77|2384.77|36
1622393360000|2021-05-30 16:49:20|2398.05|2385.05|2397.02|2384.02|2398.17|2385.17|2396.09|2383.09|37
1622393370000|2021-05-30 16:49:30|2396.95|2383.95|2396.64|2383.64|2397.33|2384.33|2396.32|2383.32|34
1622393380000|2021-05-30 16:49:40|2396.73|2383.73|2395.92|2382.92|2396.73|2383.73|2395.18|2382.18|37
1622393390000|2021-05-30 16:49:50|2395.9|2382.9|2396.98|2383.98|2396.98|2383.98|2395.53|2382.53|38
1622393400000|2021-05-30 16:50:00|2396.94|2383.94|2398.2|2385.2|2398.86|2385.86|2396.9|2383.9|36
1622393410000|2021-05-30 16:50:10|2398.18|2385.18|2397.44|2384.44|2398.18|2385.18|2396.38|2383.38|39
1622393420000|2021-05-30 16:50:20|2397.51|2384.51|2397.67|2384.67|2398.67|2385.67|2397.51|2384.51|37
1622393430000|2021-05-30 16:50:30|2397.66|2384.66|2396.65|2383.65|2397.67|2384.67|2396.35|2383.35|36
1622393440000|2021-05-30 16:50:40|2396.66|2383.66|2397.12|2384.12|2397.29|2384.29|2396.47|2383.47|36
1622393450000|2021-05-30 16:50:50|2397.09|2384.09|2396.02|2383.02|2397.98|2384.98|2396.02|2383.02|38
1622393460000|2021-05-30 16:51:00|2396.07|2383.07|2396.17|2383.17|2396.65|2383.65|2395.84|2382.84|36
1622393470000|2021-05-30 16:51:10|2396.26|2383.26|2396.41|2383.41|2397.05|2384.05|2396.25|2383.25|31
1622393480000|2021-05-30 16:51:20|2396.24|2383.24|2396.19|2383.19|2396.65|2383.65|2395.83|2382.83|32
1622393490000|2021-05-30 16:51:30|2396.21|2383.21|2396.26|2383.26|2397.67|2384.67|2396.21|2383.21|36
1622393500000|2021-05-30 16:51:40|2396.33|2383.33|2397.51|2384.51|2397.51|2384.51|2395.72|2382.72|34
1622393510000|2021-05-30 16:51:50|2397.67|2384.67|2399.64|2386.64|2399.64|2386.64|2397.61|2384.61|33
1622393520000|2021-05-30 16:52:00|2399.89|2386.89|2399.28|2386.28|2400.53|2387.53|2399.25|2386.25|35
1622393530000|2021-05-30 16:52:10|2399.24|2386.24|2397.59|2384.59|2399.24|2386.24|2397.22|2384.22|37
1622393540000|2021-05-30 16:52:20|2397.61|2384.61|2398.46|2385.46|2398.46|2385.46|2397.61|2384.61|36
1622393550000|2021-05-30 16:52:30|2398.61|2385.61|2399.01|2386.01|2399.01|2386.01|2398.29|2385.29|34
1622393560000|2021-05-30 16:52:40|2399.04|2386.04|2398.95|2385.95|2399.56|2386.56|2398.83|2385.83|37
1622393570000|2021-05-30 16:52:50|2398.94|2385.94|2399.4|2386.4|2399.98|2386.98|2398.94|2385.94|29
1622393580000|2021-05-30 16:53:00|2399.39|2386.39|2399.54|2386.54|2399.86|2386.86|2397.82|2384.82|38
1622393590000|2021-05-30 16:53:10|2399.52|2386.52|2397.87|2384.87|2399.63|2386.63|2397.87|2384.87|29
1622393600000|2021-05-30 16:53:20|2398.02|2385.02|2399.49|2386.49|2399.73|2386.73|2398.02|2385.02|33
1622393610000|2021-05-30 16:53:30|2399.57|2386.57|2401.65|2388.65|2401.65|2388.65|2399.57|2386.57|33
1622393620000|2021-05-30 16:53:40|2401.69|2388.69|2401.56|2388.56|2401.69|2388.69|2401.06|2388.06|34
1622393630000|2021-05-30 16:53:50|2401.57|2388.57|2404.43|2391.43|2404.77|2391.77|2401.33|2388.33|36
1622393640000|2021-05-30 16:54:00|2404.42|2391.42|2402.46|2389.46|2404.42|2391.42|2402.15|2389.15|39
1622393650000|2021-05-30 16:54:10|2402.55|2389.55|2401.36|2388.36|2403.29|2390.29|2401.36|2388.36|33
1622393660000|2021-05-30 16:54:20|2401.5|2388.5|2401.92|2388.92|2403.03|2390.03|2401.5|2388.5|35
1622393670000|2021-05-30 16:54:30|2401.91|2388.91|2401.83|2388.83|2402.13|2389.13|2401.78|2388.78|23
1622393680000|2021-05-30 16:54:40|2401.82|2388.82|2401.56|2388.56|2401.92|2388.92|2401.5|2388.5|22
1622393690000|2021-05-30 16:54:50|2401.53|2388.53|2402.89|2389.89|2403.11|2390.11|2401.49|2388.49|31
1622393700000|2021-05-30 16:55:00|2402.88|2389.88|2406.71|2393.71|2406.72|2393.72|2402.77|2389.77|37
1622393710000|2021-05-30 16:55:10|2406.74|2393.74|2405.95|2392.95|2406.98|2393.98|2405.95|2392.95|35
1622393720000|2021-05-30 16:55:20|2405.79|2392.79|2406.13|2393.13|2406.39|2393.39|2405.26|2392.26|37
1622393730000|2021-05-30 16:55:30|2406.19|2393.19|2407.59|2394.59|2408.26|2395.26|2406.13|2393.13|36
1622393740000|2021-05-30 16:55:40|2407.56|2394.56|2407.8|2394.8|2408.43|2395.43|2407.35|2394.35|35
1622393750000|2021-05-30 16:55:50|2407.78|2394.78|2407.58|2394.58|2409.17|2396.17|2407.32|2394.32|33
1622393760000|2021-05-30 16:56:00|2407.57|2394.57|2408.91|2395.91|2409.4|2396.4|2407.54|2394.54|35
1622393770000|2021-05-30 16:56:10|2408.89|2395.89|2408.32|2395.32|2410.34|2397.34|2408.29|2395.29|38
1622393780000|2021-05-30 16:56:20|2408.27|2395.27|2408.13|2395.13|2409.18|2396.18|2407.98|2394.98|33
1622393790000|2021-05-30 16:56:30|2408.14|2395.14|2407.28|2394.28|2408.52|2395.52|2407.24|2394.24|29
1622393800000|2021-05-30 16:56:40|2407.27|2394.27|2407.09|2394.09|2408.12|2395.12|2407.02|2394.02|30
1622393810000|2021-05-30 16:56:50|2407.14|2394.14|2406.71|2393.71|2407.14|2394.14|2406.65|2393.65|33
1622393820000|2021-05-30 16:57:00|2406.67|2393.67|2408.57|2395.57|2408.57|2395.57|2406.67|2393.67|36
1622393830000|2021-05-30 16:57:10|2408.46|2395.46|2408.62|2395.62|2409.65|2396.65|2408.42|2395.42|34
1622393840000|2021-05-30 16:57:20|2408.6|2395.6|2409.09|2396.09|2409.52|2396.52|2408.6|2395.6|29
1622393850000|2021-05-30 16:57:30|2409.16|2396.16|2409.13|2396.13|2410.28|2397.28|2409.02|2396.02|38
1622393860000|2021-05-30 16:57:40|2409.21|2396.21|2409.26|2396.26|2409.55|2396.55|2409.16|2396.16|29
1622393870000|2021-05-30 16:57:50|2409.25|2396.25|2408.8|2395.8|2409.34|2396.34|2408.63|2395.63|28
1622393880000|2021-05-30 16:58:00|2408.83|2395.83|2411.1|2398.1|2412.46|2399.46|2408.83|2395.83|38
1622393890000|2021-05-30 16:58:10|2410.92|2397.92|2409.33|2396.33|2410.92|2397.92|2409.31|2396.31|38
1622393900000|2021-05-30 16:58:20|2409.35|2396.35|2408.53|2395.53|2409.46|2396.46|2408.43|2395.43|30
1622393910000|2021-05-30 16:58:30|2408.54|2395.54|2410.2|2397.2|2410.2|2397.2|2408.45|2395.45|32
1622393920000|2021-05-30 16:58:40|2410.24|2397.24|2409.53|2396.53|2410.24|2397.24|2409.3|2396.3|29
1622393930000|2021-05-30 16:58:50|2409.73|2396.73|2411.25|2398.25|2411.33|2398.33|2409.64|2396.64|33
1622393940000|2021-05-30 16:59:00|2411.23|2398.23|2411.38|2398.38|2412|2399|2411.08|2398.08|32
1622393950000|2021-05-30 16:59:10|2411.42|2398.42|2412.65|2399.65|2412.65|2399.65|2411.42|2398.42|29
1622393960000|2021-05-30 16:59:20|2412.59|2399.59|2414.8|2401.8|2414.8|2401.8|2412.59|2399.59|37
1622393970000|2021-05-30 16:59:30|2414.89|2401.89|2415.53|2402.53|2416.14|2403.14|2414.89|2401.89|38
1622393980000|2021-05-30 16:59:40|2415.47|2402.47|2416.2|2403.2|2416.24|2403.24|2415.47|2402.47|31
1622393990000|2021-05-30 16:59:50|2416.23|2403.23|2414.97|2401.97|2416.23|2403.23|2414.74|2401.74|34
1622394000000|2021-05-30 17:00:00|2415.07|2402.07|2414.83|2401.83|2415.71|2402.71|2414.26|2401.26|37
1622394010000|2021-05-30 17:00:10|2415.22|2402.22|2415.63|2402.63|2415.72|2402.72|2415.19|2402.19|34
1622394020000|2021-05-30 17:00:20|2415.57|2402.57|2422.23|2409.23|2422.23|2409.23|2415.57|2402.57|36
1622394030000|2021-05-30 17:00:30|2422.49|2409.49|2421.15|2408.15|2423.09|2410.09|2420.41|2407.41|40
1622394040000|2021-05-30 17:00:40|2421.13|2408.13|2420.47|2407.47|2421.13|2408.13|2420.26|2407.26|37
1622394050000|2021-05-30 17:00:50|2420.46|2407.46|2420.62|2407.62|2420.85|2407.85|2420.34|2407.34|34
1622394060000|2021-05-30 17:01:00|2420.52|2407.52|2419.81|2406.81|2420.94|2407.94|2419.41|2406.41|38
1622394070000|2021-05-30 17:01:10|2419.78|2406.78|2420.11|2407.11|2420.16|2407.16|2419.53|2406.53|35
1622394080000|2021-05-30 17:01:20|2420.1|2407.1|2422.2|2409.2|2422.23|2409.23|2420.08|2407.08|38
1622394090000|2021-05-30 17:01:30|2422.26|2409.26|2423.75|2410.75|2423.75|2410.75|2421.99|2408.99|32
1622394100000|2021-05-30 17:01:40|2423.76|2410.76|2425.43|2412.43|2425.77|2412.77|2423.76|2410.76|34
1622394110000|2021-05-30 17:01:50|2425.38|2412.38|2423.71|2410.71|2425.44|2412.44|2423.13|2410.13|37
1622394120000|2021-05-30 17:02:00|2423.82|2410.82|2423.59|2410.59|2424.41|2411.41|2423.36|2410.36|37
1622394130000|2021-05-30 17:02:10|2423.65|2410.65|2422.61|2409.61|2425.23|2412.23|2422.61|2409.61|37
1622394140000|2021-05-30 17:02:20|2422.65|2409.65|2421.55|2408.55|2422.65|2409.65|2421.47|2408.47|34
1622394150000|2021-05-30 17:02:30|2421.48|2408.48|2420.07|2407.07|2421.59|2408.59|2419.98|2406.98|34
1622394160000|2021-05-30 17:02:40|2420.37|2407.37|2420.08|2407.08|2420.4|2407.4|2419.72|2406.72|35
1622394170000|2021-05-30 17:02:50|2420.02|2407.02|2422.09|2409.09|2422.12|2409.12|2420.02|2407.02|30
1622394180000|2021-05-30 17:03:00|2422.16|2409.16|2422.85|2409.85|2423.1|2410.1|2421.83|2408.83|34
1622394190000|2021-05-30 17:03:10|2422.86|2409.86|2422.58|2409.58|2423.18|2410.18|2421.74|2408.74|36
1622394200000|2021-05-30 17:03:20|2422.6|2409.6|2421.98|2408.98|2422.6|2409.6|2421.79|2408.79|38
1622394210000|2021-05-30 17:03:30|2421.92|2408.92|2422.47|2409.47|2422.47|2409.47|2421.34|2408.34|35
1622394220000|2021-05-30 17:03:40|2422.42|2409.42|2423.61|2410.61|2423.7|2410.7|2422.02|2409.02|34
1622394230000|2021-05-30 17:03:50|2423.6|2410.6|2423.15|2410.15|2423.87|2410.87|2422.15|2409.15|36
1622394240000|2021-05-30 17:04:00|2423.26|2410.26|2422.81|2409.81|2423.35|2410.35|2422.62|2409.62|38
1622394250000|2021-05-30 17:04:10|2422.78|2409.78|2422.88|2409.88|2423.23|2410.23|2422.59|2409.59|30
1622394260000|2021-05-30 17:04:20|2422.91|2409.91|2424.53|2411.53|2424.53|2411.53|2422.91|2409.91|33
1622394270000|2021-05-30 17:04:30|2424.64|2411.64|2425.06|2412.06|2425.23|2412.23|2424.48|2411.48|34
1622394280000|2021-05-30 17:04:40|2424.99|2411.99|2426.6|2413.6|2426.6|2413.6|2424.82|2411.82|31
1622394290000|2021-05-30 17:04:50|2426.49|2413.49|2426.2|2413.2|2426.49|2413.49|2425.65|2412.65|36
1622394300000|2021-05-30 17:05:00|2426.28|2413.28|2423.69|2410.69|2426.77|2413.77|2423.69|2410.69|35
1622394310000|2021-05-30 17:05:10|2423.64|2410.64|2422.6|2409.6|2423.64|2410.64|2422.53|2409.53|36
1622394320000|2021-05-30 17:05:20|2422.75|2409.75|2424.33|2411.33|2424.41|2411.41|2422.75|2409.75|37
1622394330000|2021-05-30 17:05:30|2424.28|2411.28|2423.17|2410.17|2424.32|2411.32|2422.47|2409.47|36
1622394340000|2021-05-30 17:05:40|2423.18|2410.18|2424.59|2411.59|2425.04|2412.04|2423.18|2410.18|38
1622394350000|2021-05-30 17:05:50|2424.57|2411.57|2423.51|2410.51|2425.06|2412.06|2423.5|2410.5|34
1622394360000|2021-05-30 17:06:00|2423.6|2410.6|2422.19|2409.19|2423.94|2410.94|2422.15|2409.15|37
1622394370000|2021-05-30 17:06:10|2422.12|2409.12|2422.32|2409.32|2422.87|2409.87|2422.1|2409.1|33
1622394380000|2021-05-30 17:06:20|2422.26|2409.26|2423.29|2410.29|2423.29|2410.29|2422.22|2409.22|31
1622394390000|2021-05-30 17:06:30|2423.39|2410.39|2423.9|2410.9|2423.9|2410.9|2422.24|2409.24|23
1622394400000|2021-05-30 17:06:40|2423.99|2410.99|2422.93|2409.93|2424.33|2411.33|2422.91|2409.91|38
1622394410000|2021-05-30 17:06:50|2422.82|2409.82|2421.8|2408.8|2422.99|2409.99|2421.17|2408.17|26
1622394420000|2021-05-30 17:07:00|2421.87|2408.87|2420.42|2407.42|2421.96|2408.96|2420.42|2407.42|33
1622394430000|2021-05-30 17:07:10|2420.34|2407.34|2422.28|2409.28|2422.3|2409.3|2420.29|2407.29|36
1622394440000|2021-05-30 17:07:20|2422.32|2409.32|2422.97|2409.97|2422.97|2409.97|2421.63|2408.63|37
1622394450000|2021-05-30 17:07:30|2423.02|2410.02|2424.23|2411.23|2424.24|2411.24|2421.76|2408.76|37
1622394460000|2021-05-30 17:07:40|2424.19|2411.19|2421.87|2408.87|2424.19|2411.19|2421.71|2408.71|36
1622394470000|2021-05-30 17:07:50|2421.85|2408.85|2421.94|2408.94|2422.65|2409.65|2421.67|2408.67|29
1622394480000|2021-05-30 17:08:00|2421.86|2408.86|2423.68|2410.68|2423.84|2410.84|2421.73|2408.73|29
1622394490000|2021-05-30 17:08:10|2423.67|2410.67|2422.86|2409.86|2423.95|2410.95|2422.14|2409.14|38
1622394500000|2021-05-30 17:08:20|2422.84|2409.84|2422.81|2409.81|2422.84|2409.84|2421.8|2408.8|31
1622394510000|2021-05-30 17:08:30|2422.83|2409.83|2423.08|2410.08|2423.29|2410.29|2422.68|2409.68|34
1622394520000|2021-05-30 17:08:40|2423.12|2410.12|2424.38|2411.38|2424.55|2411.55|2422.96|2409.96|32
1622394530000|2021-05-30 17:08:50|2424.37|2411.37|2423.03|2410.03|2424.37|2411.37|2422.86|2409.86|36
1622394540000|2021-05-30 17:09:00|2423.04|2410.04|2423.27|2410.27|2423.49|2410.49|2422.81|2409.81|37
1622394550000|2021-05-30 17:09:10|2423.26|2410.26|2425.37|2412.37|2426.11|2413.11|2423.2|2410.2|34
1622394560000|2021-05-30 17:09:20|2425.36|2412.36|2425.58|2412.58|2425.6|2412.6|2424.07|2411.07|35
1622394570000|2021-05-30 17:09:30|2425.59|2412.59|2425.71|2412.71|2426|2413|2425.58|2412.58|23
1622394580000|2021-05-30 17:09:40|2425.64|2412.64|2425.83|2412.83|2425.85|2412.85|2425.25|2412.25|30
1622394590000|2021-05-30 17:09:50|2425.81|2412.81|2425.73|2412.73|2425.82|2412.82|2425.46|2412.46|27
1622394600000|2021-05-30 17:10:00|2425.7|2412.7|2430.46|2417.46|2431.34|2418.34|2425.7|2412.7|39
1622394610000|2021-05-30 17:10:10|2430.26|2417.26|2429.41|2416.41|2430.77|2417.77|2428.7|2415.7|35
1622394620000|2021-05-30 17:10:20|2429.48|2416.48|2431.12|2418.12|2431.25|2418.25|2428.88|2415.88|34
1622394630000|2021-05-30 17:10:30|2430.8|2417.8|2433.34|2420.34|2433.34|2420.34|2430.64|2417.64|34
1622394640000|2021-05-30 17:10:40|2433.32|2420.32|2433.07|2420.07|2433.32|2420.32|2431.94|2418.94|37
1622394650000|2021-05-30 17:10:50|2432.99|2419.99|2430.86|2417.86|2433|2420|2430.86|2417.86|39
1622394660000|2021-05-30 17:11:00|2430.83|2417.83|2429.57|2416.57|2430.83|2417.83|2429.3|2416.3|38
1622394670000|2021-05-30 17:11:10|2429.51|2416.51|2428.19|2415.19|2430.11|2417.11|2428.11|2415.11|37
1622394680000|2021-05-30 17:11:20|2428.18|2415.18|2427.34|2414.34|2428.2|2415.2|2427.18|2414.18|36
1622394690000|2021-05-30 17:11:30|2427.29|2414.29|2428.2|2415.2|2428.32|2415.32|2427.29|2414.29|30
1622394700000|2021-05-30 17:11:40|2428.13|2415.13|2429.19|2416.19|2429.7|2416.7|2427.54|2414.54|34
1622394710000|2021-05-30 17:11:50|2429.26|2416.26|2428.65|2415.65|2429.46|2416.46|2428.62|2415.62|34
1622394720000|2021-05-30 17:12:00|2428.71|2415.71|2428.78|2415.78|2428.85|2415.85|2428.35|2415.35|33
1622394730000|2021-05-30 17:12:10|2428.8|2415.8|2427.83|2414.83|2428.83|2415.83|2427.8|2414.8|31
1622394740000|2021-05-30 17:12:20|2427.79|2414.79|2428.69|2415.69|2428.69|2415.69|2427.76|2414.76|33
1622394750000|2021-05-30 17:12:30|2428.7|2415.7|2432.5|2419.5|2432.53|2419.53|2428.7|2415.7|32
1622394760000|2021-05-30 17:12:40|2432.28|2419.28|2432.01|2419.01|2432.28|2419.28|2431.44|2418.44|33
1622394770000|2021-05-30 17:12:50|2432|2419|2431.96|2418.96|2432.87|2419.87|2431.51|2418.51|35
1622394780000|2021-05-30 17:13:00|2431.92|2418.92|2431.69|2418.69|2432.64|2419.64|2431.26|2418.26|37
1622394790000|2021-05-30 17:13:10|2431.55|2418.55|2431.28|2418.28|2431.57|2418.57|2431.27|2418.27|32
1622394800000|2021-05-30 17:13:20|2431.29|2418.29|2433.87|2420.87|2433.92|2420.92|2431.25|2418.25|32
1622394810000|2021-05-30 17:13:30|2433.8|2420.8|2433.71|2420.71|2434.36|2421.36|2433.47|2420.47|33
1622394820000|2021-05-30 17:13:40|2433.7|2420.7|2433.63|2420.63|2433.7|2420.7|2431.87|2418.87|34
1622394830000|2021-05-30 17:13:50|2433.64|2420.64|2433.16|2420.16|2433.71|2420.71|2432.86|2419.86|30
1622394840000|2021-05-30 17:14:00|2433.15|2420.15|2431.18|2418.18|2433.15|2420.15|2431.18|2418.18|32
1622394850000|2021-05-30 17:14:10|2431.17|2418.17|2431.05|2418.05|2431.46|2418.46|2430.88|2417.88|29
1622394860000|2021-05-30 17:14:20|2431.06|2418.06|2429.56|2416.56|2431.46|2418.46|2429.56|2416.56|32
1622394870000|2021-05-30 17:14:30|2429.68|2416.68|2431.17|2418.17|2431.17|2418.17|2429.42|2416.42|32
1622394880000|2021-05-30 17:14:40|2431.25|2418.25|2430.84|2417.84|2431.25|2418.25|2430.77|2417.77|25
1622394890000|2021-05-30 17:14:50|2430.82|2417.82|2429.8|2416.8|2430.84|2417.84|2429.59|2416.59|32
1622394900000|2021-05-30 17:15:00|2429.89|2416.89|2429.4|2416.4|2430.22|2417.22|2429.4|2416.4|38
1622394910000|2021-05-30 17:15:10|2429.09|2416.09|2428.59|2415.59|2429.09|2416.09|2427.37|2414.37|35
1622394920000|2021-05-30 17:15:20|2428.76|2415.76|2429.92|2416.92|2430.76|2417.76|2428.66|2415.66|38
1622394930000|2021-05-30 17:15:30|2429.89|2416.89|2433.33|2420.33|2433.33|2420.33|2429.46|2416.46|35
1622394940000|2021-05-30 17:15:40|2433.38|2420.38|2432.2|2419.2|2433.38|2420.38|2431.84|2418.84|40
1622394950000|2021-05-30 17:15:50|2432.17|2419.17|2432.85|2419.85|2432.91|2419.91|2432.17|2419.17|33
1622394960000|2021-05-30 17:16:00|2432.86|2419.86|2434.54|2421.54|2434.98|2421.98|2432.74|2419.74|38
1622394970000|2021-05-30 17:16:10|2434.73|2421.73|2434.71|2421.71|2435.93|2422.93|2434.59|2421.59|38
1622394980000|2021-05-30 17:16:20|2434.62|2421.62|2435.44|2422.44|2435.65|2422.65|2434.49|2421.49|33
1622394990000|2021-05-30 17:16:30|2435.41|2422.41|2435.41|2422.41|2435.48|2422.48|2434.44|2421.44|33
1622395000000|2021-05-30 17:16:40|2435.5|2422.5|2436.66|2423.66|2436.77|2423.77|2435.38|2422.38|34
1622395010000|2021-05-30 17:16:50|2436.72|2423.72|2436.62|2423.62|2437.58|2424.58|2436.62|2423.62|35
1622395020000|2021-05-30 17:17:00|2436.63|2423.63|2435.16|2422.16|2436.63|2423.63|2435.03|2422.03|34
1622395030000|2021-05-30 17:17:10|2435.17|2422.17|2432.93|2419.93|2435.35|2422.35|2432.93|2419.93|35
1622395040000|2021-05-30 17:17:20|2433.02|2420.02|2433.29|2420.29|2434.01|2421.01|2432.89|2419.89|38
1622395050000|2021-05-30 17:17:30|2433.3|2420.3|2433.5|2420.5|2433.66|2420.66|2433.14|2420.14|30
1622395060000|2021-05-30 17:17:40|2433.37|2420.37|2434.33|2421.33|2435.31|2422.31|2433.37|2420.37|34
1622395070000|2021-05-30 17:17:50|2434.48|2421.48|2434.99|2421.99|2435.04|2422.04|2433.52|2420.52|29
1622395080000|2021-05-30 17:18:00|2434.94|2421.94|2434.3|2421.3|2434.94|2421.94|2433.94|2420.94|36
1622395090000|2021-05-30 17:18:10|2434.25|2421.25|2433.43|2420.43|2434.25|2421.25|2432.81|2419.81|31
1622395100000|2021-05-30 17:18:20|2433.38|2420.38|2434.91|2421.91|2434.91|2421.91|2432.71|2419.71|36
1622395110000|2021-05-30 17:18:30|2434.86|2421.86|2435.86|2422.86|2436.03|2423.03|2434.61|2421.61|36
1622395120000|2021-05-30 17:18:40|2435.87|2422.87|2435.21|2422.21|2435.87|2422.87|2435.07|2422.07|32
1622395130000|2021-05-30 17:18:50|2435.29|2422.29|2436.55|2423.55|2436.88|2423.88|2435.29|2422.29|32
1622395140000|2021-05-30 17:19:00|2436.44|2423.44|2436.65|2423.65|2436.65|2423.65|2435.26|2422.26|28
1622395150000|2021-05-30 17:19:10|2436.57|2423.57|2438.09|2425.09|2438.09|2425.09|2436.2|2423.2|30
1622395160000|2021-05-30 17:19:20|2438.08|2425.08|2439.66|2426.66|2441.62|2428.62|2437.37|2424.37|38
1622395170000|2021-05-30 17:19:30|2439.09|2426.09|2440.88|2427.88|2441.06|2428.06|2438.89|2425.89|38
1622395180000|2021-05-30 17:19:40|2440.82|2427.82|2442.5|2429.5|2443.32|2430.32|2440.7|2427.7|37
1622395190000|2021-05-30 17:19:50|2442.51|2429.51|2440.15|2427.15|2443.19|2430.19|2440.03|2427.03|37
1622395200000|2021-05-30 17:20:00|2440.32|2427.32|2438.64|2425.64|2440.59|2427.59|2438.22|2425.22|38
1622395210000|2021-05-30 17:20:10|2438.55|2425.55|2437.57|2424.57|2439.21|2426.21|2436.4|2423.4|35
1622395220000|2021-05-30 17:20:20|2437.6|2424.6|2437.73|2424.73|2438.32|2425.32|2436.51|2423.51|37
1622395230000|2021-05-30 17:20:30|2437.39|2424.39|2436.56|2423.56|2437.39|2424.39|2436.19|2423.19|36
1622395240000|2021-05-30 17:20:40|2436.57|2423.57|2437.36|2424.36|2437.36|2424.36|2435.97|2422.97|35
1622395250000|2021-05-30 17:20:50|2437.33|2424.33|2436.37|2423.37|2437.33|2424.33|2435.87|2422.87|36
1622395260000|2021-05-30 17:21:00|2436.36|2423.36|2435.31|2422.31|2436.5|2423.5|2434.37|2421.37|35
1622395270000|2021-05-30 17:21:10|2435.36|2422.36|2432.76|2419.76|2435.36|2422.36|2432.56|2419.56|39
1622395280000|2021-05-30 17:21:20|2432.86|2419.86|2431.99|2418.99|2432.94|2419.94|2431.62|2418.62|37
1622395290000|2021-05-30 17:21:30|2431.96|2418.96|2431.52|2418.52|2431.96|2418.96|2431.27|2418.27|33
1622395300000|2021-05-30 17:21:40|2431.56|2418.56|2431.96|2418.96|2431.96|2418.96|2430.02|2417.02|39
1622395310000|2021-05-30 17:21:50|2432.02|2419.02|2430.5|2417.5|2432.02|2419.02|2430.35|2417.35|30
1622395320000|2021-05-30 17:22:00|2430.44|2417.44|2429.89|2416.89|2430.44|2417.44|2429.69|2416.69|34
1622395330000|2021-05-30 17:22:10|2429.91|2416.91|2431.55|2418.55|2431.55|2418.55|2429.84|2416.84|34
1622395340000|2021-05-30 17:22:20|2431.63|2418.63|2432.37|2419.37|2433.66|2420.66|2431.6|2418.6|40
1622395350000|2021-05-30 17:22:30|2432.35|2419.35|2432.08|2419.08|2432.35|2419.35|2431.34|2418.34|35
1622395360000|2021-05-30 17:22:40|2432.09|2419.09|2434.21|2421.21|2434.95|2421.95|2432.09|2419.09|35
1622395370000|2021-05-30 17:22:50|2434.17|2421.17|2433.02|2420.02|2435.06|2422.06|2432.76|2419.76|38
1622395380000|2021-05-30 17:23:00|2433.01|2420.01|2432.51|2419.51|2433.64|2420.64|2432.51|2419.51|36
1622395390000|2021-05-30 17:23:10|2432.49|2419.49|2432.58|2419.58|2432.79|2419.79|2432.49|2419.49|31
1622395400000|2021-05-30 17:23:20|2432.55|2419.55|2432.54|2419.54|2433.03|2420.03|2430.8|2417.8|37
1622395410000|2021-05-30 17:23:30|2432.62|2419.62|2430.68|2417.68|2432.7|2419.7|2430.4|2417.4|36
1622395420000|2021-05-30 17:23:40|2430.86|2417.86|2429.64|2416.64|2430.99|2417.99|2429.64|2416.64|35
1622395430000|2021-05-30 17:23:50|2429.63|2416.63|2428.92|2415.92|2429.63|2416.63|2428.92|2415.92|31
1622395440000|2021-05-30 17:24:00|2428.96|2415.96|2429.45|2416.45|2430.72|2417.72|2428.88|2415.88|34
1622395450000|2021-05-30 17:24:10|2429.33|2416.33|2428.48|2415.48|2429.69|2416.69|2428.44|2415.44|38
1622395460000|2021-05-30 17:24:20|2428.58|2415.58|2430.11|2417.11|2430.76|2417.76|2428.53|2415.53|33
1622395470000|2021-05-30 17:24:30|2430.1|2417.1|2428.9|2415.9|2430.1|2417.1|2428.73|2415.73|35
1622395480000|2021-05-30 17:24:40|2428.96|2415.96|2428.96|2415.96|2429.06|2416.06|2428.85|2415.85|24
1622395490000|2021-05-30 17:24:50|2428.98|2415.98|2428.6|2415.6|2428.98|2415.98|2428.08|2415.08|37
1622395500000|2021-05-30 17:25:00|2428.64|2415.64|2428.3|2415.3|2429.33|2416.33|2428.3|2415.3|33
1622395510000|2021-05-30 17:25:10|2428.29|2415.29|2426.79|2413.79|2428.38|2415.38|2426.41|2413.41|32
1622395520000|2021-05-30 17:25:20|2426.77|2413.77|2426.49|2413.49|2426.78|2413.78|2425.86|2412.86|32
1622395530000|2021-05-30 17:25:30|2426.15|2413.15|2424.13|2411.13|2426.15|2413.15|2424.12|2411.12|38
1622395540000|2021-05-30 17:25:40|2424.15|2411.15|2425.41|2412.41|2425.57|2412.57|2424.03|2411.03|38
1622395550000|2021-05-30 17:25:50|2425.48|2412.48|2423.6|2410.6|2425.5|2412.5|2423.6|2410.6|34
1622395560000|2021-05-30 17:26:00|2423.68|2410.68|2422.82|2409.82|2423.82|2410.82|2422.82|2409.82|33
1622395570000|2021-05-30 17:26:10|2422.88|2409.88|2425.59|2412.59|2425.59|2412.59|2422.87|2409.87|39
1622395580000|2021-05-30 17:26:20|2425.6|2412.6|2426.88|2413.88|2426.89|2413.89|2425|2412|40
1622395590000|2021-05-30 17:26:30|2426.86|2413.86|2425.88|2412.88|2426.86|2413.86|2425.76|2412.76|33
1622395600000|2021-05-30 17:26:40|2425.87|2412.87|2426.46|2413.46|2426.5|2413.5|2425.41|2412.41|35
1622395610000|2021-05-30 17:26:50|2426.47|2413.47|2425.32|2412.32|2426.76|2413.76|2425.32|2412.32|37
1622395620000|2021-05-30 17:27:00|2425.26|2412.26|2425.5|2412.5|2425.53|2412.53|2425.1|2412.1|35
1622395630000|2021-05-30 17:27:10|2425.61|2412.61|2425.49|2412.49|2426.02|2413.02|2425.44|2412.44|36
1622395640000|2021-05-30 17:27:20|2425.48|2412.48|2425.45|2412.45|2426.23|2413.23|2425.45|2412.45|27
1622395650000|2021-05-30 17:27:30|2425.49|2412.49|2424.88|2411.88|2425.81|2412.81|2424.88|2411.88|29
1622395660000|2021-05-30 17:27:40|2425.04|2412.04|2424.7|2411.7|2425.04|2412.04|2423.64|2410.64|32
1622395670000|2021-05-30 17:27:50|2424.71|2411.71|2426.73|2413.73|2427|2414|2424.7|2411.7|36
1622395680000|2021-05-30 17:28:00|2426.86|2413.86|2426.37|2413.37|2426.86|2413.86|2425.67|2412.67|34
1622395690000|2021-05-30 17:28:10|2426.4|2413.4|2424.64|2411.64|2426.4|2413.4|2424.46|2411.46|31
1622395700000|2021-05-30 17:28:20|2424.87|2411.87|2426.78|2413.78|2427|2414|2424.27|2411.27|36
1622395710000|2021-05-30 17:28:30|2426.82|2413.82|2425.25|2412.25|2426.82|2413.82|2424.66|2411.66|36
1622395720000|2021-05-30 17:28:40|2425.35|2412.35|2424.82|2411.82|2425.57|2412.57|2424.71|2411.71|28
1622395730000|2021-05-30 17:28:50|2424.83|2411.83|2424.34|2411.34|2425.42|2412.42|2423.91|2410.91|34
1622395740000|2021-05-30 17:29:00|2424.37|2411.37|2425.76|2412.76|2425.76|2412.76|2424.3|2411.3|31
1622395750000|2021-05-30 17:29:10|2425.89|2412.89|2424.48|2411.48|2425.89|2412.89|2424.24|2411.24|34
1622395760000|2021-05-30 17:29:20|2424.41|2411.41|2424.93|2411.93|2424.98|2411.98|2424.16|2411.16|29
1622395770000|2021-05-30 17:29:30|2425.02|2412.02|2425.04|2412.04|2426|2413|2425.02|2412.02|37
1622395780000|2021-05-30 17:29:40|2425.05|2412.05|2430.05|2417.05|2430.05|2417.05|2425.05|2412.05|35
1622395790000|2021-05-30 17:29:50|2430.33|2417.33|2429.76|2416.76|2432.17|2419.17|2429.75|2416.75|40
1622395800000|2021-05-30 17:30:00|2429.9|2416.9|2428.7|2415.7|2431.33|2418.33|2428.57|2415.57|39
1622395810000|2021-05-30 17:30:10|2428.57|2415.57|2426.12|2413.12|2428.79|2415.79|2426.12|2413.12|35
1622395820000|2021-05-30 17:30:20|2426.25|2413.25|2425.93|2412.93|2426.93|2413.93|2425.64|2412.64|39
1622395830000|2021-05-30 17:30:30|2425.92|2412.92|2426.06|2413.06|2426.85|2413.85|2425.32|2412.32|34
1622395840000|2021-05-30 17:30:40|2426|2413|2426.71|2413.71|2426.71|2413.71|2425.36|2412.36|36
1622395850000|2021-05-30 17:30:50|2426.6|2413.6|2425.82|2412.82|2426.6|2413.6|2425.45|2412.45|34
1622395860000|2021-05-30 17:31:00|2425.8|2412.8|2428.52|2415.52|2428.52|2415.52|2425.8|2412.8|31
1622395870000|2021-05-30 17:31:10|2428.82|2415.82|2427.36|2414.36|2429.81|2416.81|2426.62|2413.62|37
1622395880000|2021-05-30 17:31:20|2427.4|2414.4|2426.26|2413.26|2427.84|2414.84|2426.26|2413.26|32
1622395890000|2021-05-30 17:31:30|2426.24|2413.24|2427.39|2414.39|2427.72|2414.72|2426.1|2413.1|37
1622395900000|2021-05-30 17:31:40|2427.37|2414.37|2426.46|2413.46|2427.37|2414.37|2426.41|2413.41|35
1622395910000|2021-05-30 17:31:50|2426.49|2413.49|2426.67|2413.67|2426.99|2413.99|2426.39|2413.39|32
1622395920000|2021-05-30 17:32:00|2426.69|2413.69|2427.69|2414.69|2428.04|2415.04|2426.47|2413.47|32
1622395930000|2021-05-30 17:32:10|2427.68|2414.68|2426.4|2413.4|2427.68|2414.68|2426.4|2413.4|33
1622395940000|2021-05-30 17:32:20|2426.38|2413.38|2426.09|2413.09|2426.54|2413.54|2426.05|2413.05|33
1622395950000|2021-05-30 17:32:30|2426.13|2413.13|2426.1|2413.1|2426.78|2413.78|2426.01|2413.01|34
1622395960000|2021-05-30 17:32:40|2426.11|2413.11|2425.22|2412.22|2426.11|2413.11|2424.8|2411.8|24
1622395970000|2021-05-30 17:32:50|2425.21|2412.21|2424.21|2411.21|2425.21|2412.21|2424.07|2411.07|23
1622395980000|2021-05-30 17:33:00|2424.2|2411.2|2426.87|2413.87|2427.64|2414.64|2423.95|2410.95|38
1622395990000|2021-05-30 17:33:10|2426.94|2413.94|2426.32|2413.32|2427.39|2414.39|2426.32|2413.32|33
1622396000000|2021-05-30 17:33:20|2426.19|2413.19|2425.09|2412.09|2426.19|2413.19|2424.53|2411.53|37
1622396010000|2021-05-30 17:33:30|2425.13|2412.13|2425.22|2412.22|2425.27|2412.27|2424.98|2411.98|31
1622396020000|2021-05-30 17:33:40|2425.21|2412.21|2424.69|2411.69|2425.29|2412.29|2424.58|2411.58|28
1622396030000|2021-05-30 17:33:50|2424.7|2411.7|2425.32|2412.32|2426.06|2413.06|2423.83|2410.83|35
1622396040000|2021-05-30 17:34:00|2425.38|2412.38|2425.32|2412.32|2425.64|2412.64|2424.66|2411.66|35
1622396050000|2021-05-30 17:34:10|2425.25|2412.25|2426.45|2413.45|2427.03|2414.03|2425.24|2412.24|32
1622396060000|2021-05-30 17:34:20|2426.46|2413.46|2425.57|2412.57|2426.73|2413.73|2425.57|2412.57|34
1622396070000|2021-05-30 17:34:30|2425.51|2412.51|2426.37|2413.37|2427.72|2414.72|2425.42|2412.42|38
1622396080000|2021-05-30 17:34:40|2426.34|2413.34|2426.57|2413.57|2426.69|2413.69|2425.87|2412.87|29
1622396090000|2021-05-30 17:34:50|2426.58|2413.58|2427.37|2414.37|2427.37|2414.37|2426.02|2413.02|30
1622396100000|2021-05-30 17:35:00|2427.47|2414.47|2427.09|2414.09|2427.9|2414.9|2426.37|2413.37|34
1622396110000|2021-05-30 17:35:10|2427.1|2414.1|2426.79|2413.79|2427.79|2414.79|2426.79|2413.79|29
1622396120000|2021-05-30 17:35:20|2426.76|2413.76|2427.64|2414.64|2428.13|2415.13|2426.67|2413.67|31
1622396130000|2021-05-30 17:35:30|2427.69|2414.69|2427.06|2414.06|2428.48|2415.48|2426.99|2413.99|36
1622396140000|2021-05-30 17:35:40|2427.02|2414.02|2426.99|2413.99|2428.08|2415.08|2426.99|2413.99|37
1622396150000|2021-05-30 17:35:50|2427.03|2414.03|2428.1|2415.1|2428.1|2415.1|2426.11|2413.11|32
1622396160000|2021-05-30 17:36:00|2428.27|2415.27|2428.59|2415.59|2428.61|2415.61|2427.18|2414.18|37
1622396170000|2021-05-30 17:36:10|2428.6|2415.6|2428.34|2415.34|2428.61|2415.61|2427.51|2414.51|35
1622396180000|2021-05-30 17:36:20|2428.33|2415.33|2426.99|2413.99|2428.48|2415.48|2426.85|2413.85|32
1622396190000|2021-05-30 17:36:30|2426.92|2413.92|2427.17|2414.17|2427.29|2414.29|2426.61|2413.61|32
1622396200000|2021-05-30 17:36:40|2427.11|2414.11|2427.13|2414.13|2427.69|2414.69|2426.73|2413.73|32
1622396210000|2021-05-30 17:36:50|2427.09|2414.09|2429.27|2416.27|2429.27|2416.27|2426.86|2413.86|30
1622396220000|2021-05-30 17:37:00|2429.39|2416.39|2427.35|2414.35|2429.63|2416.63|2427.35|2414.35|34
1622396230000|2021-05-30 17:37:10|2427.25|2414.25|2428.56|2415.56|2428.56|2415.56|2427.02|2414.02|30
1622396240000|2021-05-30 17:37:20|2428.49|2415.49|2428.67|2415.67|2428.67|2415.67|2427.8|2414.8|24
1622396250000|2021-05-30 17:37:30|2428.74|2415.74|2429.32|2416.32|2429.32|2416.32|2427.53|2414.53|35
1622396260000|2021-05-30 17:37:40|2429.36|2416.36|2430.57|2417.57|2430.63|2417.63|2429.36|2416.36|37
1622396270000|2021-05-30 17:37:50|2430.62|2417.62|2430.85|2417.85|2431.29|2418.29|2430.47|2417.47|37
1622396280000|2021-05-30 17:38:00|2430.81|2417.81|2434.25|2421.25|2434.32|2421.32|2430.81|2417.81|33
1622396290000|2021-05-30 17:38:10|2434.14|2421.14|2433.16|2420.16|2434.14|2421.14|2432.53|2419.53|37
1622396300000|2021-05-30 17:38:20|2433.03|2420.03|2434.08|2421.08|2434.56|2421.56|2433.03|2420.03|37
1622396310000|2021-05-30 17:38:30|2434.32|2421.32|2436.65|2423.65|2436.77|2423.77|2433.74|2420.74|33
1622396320000|2021-05-30 17:38:40|2436.59|2423.59|2433.42|2420.42|2436.59|2423.59|2433.42|2420.42|37
1622396330000|2021-05-30 17:38:50|2433.3|2420.3|2435.82|2422.82|2436.48|2423.48|2433.21|2420.21|38
1622396340000|2021-05-30 17:39:00|2435.94|2422.94|2434.56|2421.56|2436.01|2423.01|2434.56|2421.56|35
1622396350000|2021-05-30 17:39:10|2434.63|2421.63|2433.7|2420.7|2434.71|2421.71|2433.64|2420.64|37
1622396360000|2021-05-30 17:39:20|2433.71|2420.71|2433.93|2420.93|2434.02|2421.02|2433.55|2420.55|38
1622396370000|2021-05-30 17:39:30|2433.91|2420.91|2433.79|2420.79|2433.98|2420.98|2432.6|2419.6|36
1622396380000|2021-05-30 17:39:40|2433.88|2420.88|2433.02|2420.02|2433.88|2420.88|2432.64|2419.64|33
1622396390000|2021-05-30 17:39:50|2432.97|2419.97|2432.74|2419.74|2433.04|2420.04|2432.63|2419.63|36
1622396400000|2021-05-30 17:40:00|2432.81|2419.81|2432.98|2419.98|2433.21|2420.21|2431.93|2418.93|33
1622396410000|2021-05-30 17:40:10|2432.95|2419.95|2430.87|2417.87|2433.03|2420.03|2430.87|2417.87|35
1622396420000|2021-05-30 17:40:20|2430.86|2417.86|2430.27|2417.27|2431.28|2418.28|2430.27|2417.27|33
1622396430000|2021-05-30 17:40:30|2430.25|2417.25|2428.66|2415.66|2430.26|2417.26|2428.65|2415.65|36
1622396440000|2021-05-30 17:40:40|2428.68|2415.68|2429.04|2416.04|2429.04|2416.04|2427.95|2414.95|36
1622396450000|2021-05-30 17:40:50|2429.44|2416.44|2429.23|2416.23|2430.46|2417.46|2429.2|2416.2|37
1622396460000|2021-05-30 17:41:00|2429.35|2416.35|2428.76|2415.76|2429.39|2416.39|2428.15|2415.15|31
1622396470000|2021-05-30 17:41:10|2428.8|2415.8|2428.06|2415.06|2428.8|2415.8|2427.11|2414.11|36
1622396480000|2021-05-30 17:41:20|2428.07|2415.07|2427.66|2414.66|2429.02|2416.02|2427.36|2414.36|39
1622396490000|2021-05-30 17:41:30|2427.63|2414.63|2429.13|2416.13|2429.17|2416.17|2426.77|2413.77|36
1622396500000|2021-05-30 17:41:40|2429.07|2416.07|2427.83|2414.83|2429.88|2416.88|2427.83|2414.83|33
1622396510000|2021-05-30 17:41:50|2427.63|2414.63|2426.95|2413.95|2427.89|2414.89|2426.6|2413.6|34
1622396520000|2021-05-30 17:42:00|2426.83|2413.83|2426.09|2413.09|2427.11|2414.11|2426.06|2413.06|32
1622396530000|2021-05-30 17:42:10|2426.1|2413.1|2425.63|2412.63|2427.02|2414.02|2425.62|2412.62|32
1622396540000|2021-05-30 17:42:20|2425.62|2412.62|2425.82|2412.82|2426.07|2413.07|2425.62|2412.62|31
1622396550000|2021-05-30 17:42:30|2425.85|2412.85|2427.57|2414.57|2427.88|2414.88|2425.63|2412.63|36
1622396560000|2021-05-30 17:42:40|2427.52|2414.52|2427.55|2414.55|2427.64|2414.64|2427.43|2414.43|27
1622396570000|2021-05-30 17:42:50|2427.44|2414.44|2426.99|2413.99|2427.57|2414.57|2426.73|2413.73|28
1622396580000|2021-05-30 17:43:00|2427.04|2414.04|2427.24|2414.24|2427.69|2414.69|2426.83|2413.83|23
1622396590000|2021-05-30 17:43:10|2426.91|2413.91|2427.95|2414.95|2428.36|2415.36|2426.7|2413.7|34
1622396600000|2021-05-30 17:43:20|2427.97|2414.97|2427.49|2414.49|2428.78|2415.78|2427.49|2414.49|35
1622396610000|2021-05-30 17:43:30|2427.42|2414.42|2427.4|2414.4|2427.78|2414.78|2427.08|2414.08|30
1622396620000|2021-05-30 17:43:40|2427.39|2414.39|2431.46|2418.46|2431.46|2418.46|2427.39|2414.39|36
1622396630000|2021-05-30 17:43:50|2431.62|2418.62|2429.6|2416.6|2431.68|2418.68|2429.45|2416.45|33
1622396640000|2021-05-30 17:44:00|2429.62|2416.62|2432.26|2419.26|2432.53|2419.53|2429.48|2416.48|35
1622396650000|2021-05-30 17:44:10|2432.21|2419.21|2432.47|2419.47|2432.55|2419.55|2432.04|2419.04|32
1622396660000|2021-05-30 17:44:20|2432.52|2419.52|2432.7|2419.7|2433.66|2420.66|2432.51|2419.51|33
1622396670000|2021-05-30 17:44:30|2432.71|2419.71|2432.15|2419.15|2432.89|2419.89|2431.97|2418.97|36
1622396680000|2021-05-30 17:44:40|2432.14|2419.14|2432.41|2419.41|2432.57|2419.57|2431.98|2418.98|30
1622396690000|2021-05-30 17:44:50|2432.4|2419.4|2432.76|2419.76|2433.27|2420.27|2432.29|2419.29|36
1622396700000|2021-05-30 17:45:00|2432.78|2419.78|2431.22|2418.22|2432.78|2419.78|2431.22|2418.22|32
1622396710000|2021-05-30 17:45:10|2431.21|2418.21|2432.62|2419.62|2432.64|2419.64|2431.21|2418.21|33
1622396720000|2021-05-30 17:45:20|2432.76|2419.76|2432.78|2419.78|2433.35|2420.35|2432.68|2419.68|28
1622396730000|2021-05-30 17:45:30|2432.86|2419.86|2431.24|2418.24|2432.86|2419.86|2431.24|2418.24|34
1622396740000|2021-05-30 17:45:40|2431.25|2418.25|2433.11|2420.11|2433.11|2420.11|2431.12|2418.12|40
1622396750000|2021-05-30 17:45:50|2433.2|2420.2|2431.54|2418.54|2433.22|2420.22|2431.46|2418.46|39
1622396760000|2021-05-30 17:46:00|2431.85|2418.85|2429.85|2416.85|2431.94|2418.94|2429.85|2416.85|37
1622396770000|2021-05-30 17:46:10|2429.61|2416.61|2429.17|2416.17|2430.58|2417.58|2429.17|2416.17|38
1622396780000|2021-05-30 17:46:20|2429.09|2416.09|2428.93|2415.93|2429.73|2416.73|2428.78|2415.78|35
1622396790000|2021-05-30 17:46:30|2428.98|2415.98|2427.25|2414.25|2429.27|2416.27|2427.25|2414.25|31
1622396800000|2021-05-30 17:46:40|2427.17|2414.17|2425.41|2412.41|2427.47|2414.47|2425.41|2412.41|21
1622396810000|2021-05-30 17:46:50|2425.31|2412.31|2424.09|2411.09|2425.46|2412.46|2423.51|2410.51|35
1622396820000|2021-05-30 17:47:00|2424.26|2411.26|2423.14|2410.14|2424.47|2411.47|2423.13|2410.13|32
1622396830000|2021-05-30 17:47:10|2423.11|2410.11|2421.8|2408.8|2423.11|2410.11|2421.66|2408.66|38
1622396840000|2021-05-30 17:47:20|2421.81|2408.81|2422.64|2409.64|2422.93|2409.93|2421.65|2408.65|37
1622396850000|2021-05-30 17:47:30|2422.55|2409.55|2423.82|2410.82|2424.32|2411.32|2422.5|2409.5|36
1622396860000|2021-05-30 17:47:40|2423.71|2410.71|2424.65|2411.65|2424.7|2411.7|2423.23|2410.23|36
1622396870000|2021-05-30 17:47:50|2424.66|2411.66|2428.24|2415.24|2428.26|2415.26|2424.15|2411.15|31
1622396880000|2021-05-30 17:48:00|2428.25|2415.25|2427.73|2414.73|2428.44|2415.44|2427.02|2414.02|36
1622396890000|2021-05-30 17:48:10|2427.79|2414.79|2429.28|2416.28|2429.43|2416.43|2427.56|2414.56|34
1622396900000|2021-05-30 17:48:20|2429.23|2416.23|2430.41|2417.41|2432.01|2419.01|2429.1|2416.1|39
1622396910000|2021-05-30 17:48:30|2430.38|2417.38|2429.57|2416.57|2430.38|2417.38|2428.61|2415.61|36
1622396920000|2021-05-30 17:48:40|2429.25|2416.25|2428.06|2415.06|2429.5|2416.5|2427.94|2414.94|37
1622396930000|2021-05-30 17:48:50|2428.03|2415.03|2427.51|2414.51|2428.1|2415.1|2427.2|2414.2|38
1622396940000|2021-05-30 17:49:00|2427.59|2414.59|2428.19|2415.19|2428.69|2415.69|2427.34|2414.34|36
1622396950000|2021-05-30 17:49:10|2427.91|2414.91|2427.3|2414.3|2428.31|2415.31|2426.83|2413.83|37
1622396960000|2021-05-30 17:49:20|2427.35|2414.35|2425.64|2412.64|2427.65|2414.65|2425.61|2412.61|33
1622396970000|2021-05-30 17:49:30|2425.61|2412.61|2424.66|2411.66|2425.84|2412.84|2424.49|2411.49|32
1622396980000|2021-05-30 17:49:40|2424.23|2411.23|2425.26|2412.26|2426.65|2413.65|2424.19|2411.19|36
1622396990000|2021-05-30 17:49:50|2425.62|2412.62|2425.51|2412.51|2425.7|2412.7|2424.89|2411.89|30
1622397000000|2021-05-30 17:50:00|2425.46|2412.46|2427.63|2414.63|2429.01|2416.01|2425.39|2412.39|39
1622397010000|2021-05-30 17:50:10|2427.59|2414.59|2429.77|2416.77|2429.96|2416.96|2427.47|2414.47|29
1622397020000|2021-05-30 17:50:20|2429.65|2416.65|2429.43|2416.43|2430.63|2417.63|2429.43|2416.43|37
1622397030000|2021-05-30 17:50:30|2429.45|2416.45|2431.13|2418.13|2431.34|2418.34|2429.31|2416.31|28
1622397040000|2021-05-30 17:50:40|2431.14|2418.14|2432.23|2419.23|2432.33|2419.33|2430.7|2417.7|30
1622397050000|2021-05-30 17:50:50|2432.22|2419.22|2433|2420|2433.07|2420.07|2432.16|2419.16|30
1622397060000|2021-05-30 17:51:00|2433.16|2420.16|2432.19|2419.19|2433.39|2420.39|2432.17|2419.17|27
1622397070000|2021-05-30 17:51:10|2432.15|2419.15|2433.94|2420.94|2433.94|2420.94|2432.15|2419.15|34
1622397080000|2021-05-30 17:51:20|2434.9|2421.9|2435.99|2422.99|2436.04|2423.04|2434.74|2421.74|36
1622397090000|2021-05-30 17:51:30|2436.42|2423.42|2438.38|2425.38|2438.39|2425.39|2436.42|2423.42|37
1622397100000|2021-05-30 17:51:40|2438.44|2425.44|2439.85|2426.85|2439.86|2426.86|2438.14|2425.14|33
1622397110000|2021-05-30 17:51:50|2439.82|2426.82|2440.59|2427.59|2440.77|2427.77|2439.8|2426.8|38
1622397120000|2021-05-30 17:52:00|2440.62|2427.62|2439.59|2426.59|2440.62|2427.62|2438.07|2425.07|31
1622397130000|2021-05-30 17:52:10|2440.76|2427.76|2441.73|2428.73|2442.44|2429.44|2440.68|2427.68|36
1622397140000|2021-05-30 17:52:20|2441.56|2428.56|2442.56|2429.56|2442.7|2429.7|2441.4|2428.4|36
1622397150000|2021-05-30 17:52:30|2442.57|2429.57|2440.96|2427.96|2442.62|2429.62|2439.92|2426.92|38
1622397160000|2021-05-30 17:52:40|2440.97|2427.97|2441.29|2428.29|2441.98|2428.98|2440.35|2427.35|37
1622397170000|2021-05-30 17:52:50|2441.12|2428.12|2442.59|2429.59|2442.88|2429.88|2440.57|2427.57|33
1622397180000|2021-05-30 17:53:00|2441.86|2428.86|2438.69|2425.69|2441.99|2428.99|2438.55|2425.55|38
1622397190000|2021-05-30 17:53:10|2438.81|2425.81|2438.77|2425.77|2438.81|2425.81|2438.42|2425.42|34
1622397200000|2021-05-30 17:53:20|2438.73|2425.73|2436.55|2423.55|2438.77|2425.77|2435.95|2422.95|36
1622397210000|2021-05-30 17:53:30|2436.4|2423.4|2436.93|2423.93|2436.93|2423.93|2436.31|2423.31|40
1622397220000|2021-05-30 17:53:40|2436.99|2423.99|2438.68|2425.68|2438.92|2425.92|2436.99|2423.99|33
1622397230000|2021-05-30 17:53:50|2438.71|2425.71|2438.35|2425.35|2438.78|2425.78|2437.87|2424.87|33
1622397240000|2021-05-30 17:54:00|2438.44|2425.44|2437.76|2424.76|2438.6|2425.6|2437.28|2424.28|34
1622397250000|2021-05-30 17:54:10|2437.52|2424.52|2436.29|2423.29|2437.53|2424.53|2435.39|2422.39|34
1622397260000|2021-05-30 17:54:20|2436.36|2423.36|2437.79|2424.79|2437.96|2424.96|2435.46|2422.46|34
1622397270000|2021-05-30 17:54:30|2437.92|2424.92|2436.37|2423.37|2438.03|2425.03|2436.09|2423.09|32
1622397280000|2021-05-30 17:54:40|2436.4|2423.4|2437.68|2424.68|2437.68|2424.68|2436.29|2423.29|33
1622397290000|2021-05-30 17:54:50|2437.35|2424.35|2436.62|2423.62|2437.64|2424.64|2436.62|2423.62|31
1622397300000|2021-05-30 17:55:00|2436.81|2423.81|2436.54|2423.54|2437.97|2424.97|2436.54|2423.54|32
1622397310000|2021-05-30 17:55:10|2435.87|2422.87|2435.01|2422.01|2435.87|2422.87|2434.88|2421.88|37
1622397320000|2021-05-30 17:55:20|2434.91|2421.91|2433.91|2420.91|2434.99|2421.99|2433.91|2420.91|35
1622397330000|2021-05-30 17:55:30|2433.93|2420.93|2433.62|2420.62|2433.93|2420.93|2432.73|2419.73|28
1622397340000|2021-05-30 17:55:40|2433.74|2420.74|2433.5|2420.5|2434.44|2421.44|2433.32|2420.32|31
1622397350000|2021-05-30 17:55:50|2433.52|2420.52|2433.56|2420.56|2433.56|2420.56|2432.82|2419.82|23
1622397360000|2021-05-30 17:56:00|2433.45|2420.45|2431.78|2418.78|2433.56|2420.56|2431.78|2418.78|28
1622397370000|2021-05-30 17:56:10|2431.77|2418.77|2431.19|2418.19|2431.87|2418.87|2431.19|2418.19|33
1622397380000|2021-05-30 17:56:20|2431.22|2418.22|2431.24|2418.24|2431.48|2418.48|2430.77|2417.77|33
1622397390000|2021-05-30 17:56:30|2430.5|2417.5|2429|2416|2430.5|2417.5|2428.9|2415.9|30
1622397400000|2021-05-30 17:56:40|2428.77|2415.77|2428.05|2415.05|2428.93|2415.93|2427.77|2414.77|31
1622397410000|2021-05-30 17:56:50|2428.01|2415.01|2428.03|2415.03|2428.17|2415.17|2427.89|2414.89|19
1622397420000|2021-05-30 17:57:00|2428.01|2415.01|2429.74|2416.74|2429.74|2416.74|2427.45|2414.45|32
1622397430000|2021-05-30 17:57:10|2429.78|2416.78|2429.77|2416.77|2430.99|2417.99|2429.72|2416.72|36
1622397440000|2021-05-30 17:57:20|2429.73|2416.73|2429.12|2416.12|2430.16|2417.16|2429.06|2416.06|33
1622397450000|2021-05-30 17:57:30|2429.17|2416.17|2429.16|2416.16|2429.61|2416.61|2428.86|2415.86|33
1622397460000|2021-05-30 17:57:40|2428.93|2415.93|2428.91|2415.91|2429.27|2416.27|2428.85|2415.85|34
1622397470000|2021-05-30 17:57:50|2428.88|2415.88|2429.17|2416.17|2429.18|2416.18|2428.08|2415.08|35
1622397480000|2021-05-30 17:58:00|2429.11|2416.11|2431.19|2418.19|2431.19|2418.19|2429.06|2416.06|33
1622397490000|2021-05-30 17:58:10|2431.41|2418.41|2429.14|2416.14|2431.51|2418.51|2429.06|2416.06|33
1622397500000|2021-05-30 17:58:20|2429.19|2416.19|2428.41|2415.41|2429.29|2416.29|2428.13|2415.13|31
1622397510000|2021-05-30 17:58:30|2428.54|2415.54|2428.31|2415.31|2428.64|2415.64|2428.31|2415.31|35
1622397520000|2021-05-30 17:58:40|2428.34|2415.34|2427.77|2414.77|2428.43|2415.43|2427.58|2414.58|30
1622397530000|2021-05-30 17:58:50|2427.75|2414.75|2428.23|2415.23|2428.23|2415.23|2427|2414|35
1622397540000|2021-05-30 17:59:00|2428.42|2415.42|2427.37|2414.37|2428.6|2415.6|2427.16|2414.16|29
1622397550000|2021-05-30 17:59:10|2426.3|2413.3|2426.53|2413.53|2426.61|2413.61|2425.8|2412.8|33
1622397560000|2021-05-30 17:59:20|2426.29|2413.29|2427.29|2414.29|2427.39|2414.39|2425.66|2412.66|35
1622397570000|2021-05-30 17:59:30|2427.18|2414.18|2426.83|2413.83|2427.2|2414.2|2426.6|2413.6|35
1622397580000|2021-05-30 17:59:40|2426.88|2413.88|2427.58|2414.58|2427.59|2414.59|2426.4|2413.4|28
1622397590000|2021-05-30 17:59:50|2427.48|2414.48|2427.11|2414.11|2427.6|2414.6|2426.29|2413.29|31
1622397600000|2021-05-30 18:00:00|2427.12|2414.12|2427.55|2414.55|2427.57|2414.57|2426.79|2413.79|26
1622397610000|2021-05-30 18:00:10|2427.54|2414.54|2427.06|2414.06|2427.64|2414.64|2427.06|2414.06|26
1622397620000|2021-05-30 18:00:20|2426.65|2413.65|2427.36|2414.36|2427.63|2414.63|2426.64|2413.64|31
1622397630000|2021-05-30 18:00:30|2427.39|2414.39|2427.2|2414.2|2427.48|2414.48|2426.61|2413.61|30
1622397640000|2021-05-30 18:00:40|2427.37|2414.37|2429.62|2416.62|2429.62|2416.62|2427.37|2414.37|26
1622397650000|2021-05-30 18:00:50|2429.72|2416.72|2429.21|2416.21|2429.8|2416.8|2429.05|2416.05|28
1622397660000|2021-05-30 18:01:00|2428.91|2415.91|2429.29|2416.29|2429.32|2416.32|2428.47|2415.47|30
1622397670000|2021-05-30 18:01:10|2429.18|2416.18|2429.56|2416.56|2429.61|2416.61|2428.52|2415.52|34
1622397680000|2021-05-30 18:01:20|2429.55|2416.55|2428.85|2415.85|2430.28|2417.28|2428.74|2415.74|34
1622397690000|2021-05-30 18:01:30|2428.61|2415.61|2431.33|2418.33|2432.31|2419.31|2428.47|2415.47|28
1622397700000|2021-05-30 18:01:40|2431.35|2418.35|2431.38|2418.38|2431.46|2418.46|2430.89|2417.89|37
1622397710000|2021-05-30 18:01:50|2431.7|2418.7|2431.41|2418.41|2432.46|2419.46|2431.33|2418.33|37
1622397720000|2021-05-30 18:02:00|2431.52|2418.52|2432.87|2419.87|2433.03|2420.03|2431.32|2418.32|36
1622397730000|2021-05-30 18:02:10|2432.91|2419.91|2434.06|2421.06|2436.25|2423.25|2432.91|2419.91|39
1622397740000|2021-05-30 18:02:20|2433.91|2420.91|2434.25|2421.25|2434.78|2421.78|2433.23|2420.23|37
1622397750000|2021-05-30 18:02:30|2433.76|2420.76|2433.22|2420.22|2433.98|2420.98|2433.02|2420.02|34
1622397760000|2021-05-30 18:02:40|2433.07|2420.07|2432.17|2419.17|2433.21|2420.21|2431.78|2418.78|34
1622397770000|2021-05-30 18:02:50|2432.3|2419.3|2433.65|2420.65|2433.65|2420.65|2432.06|2419.06|30
1622397780000|2021-05-30 18:03:00|2433.76|2420.76|2432.32|2419.32|2435.12|2422.12|2431.79|2418.79|38
1622397790000|2021-05-30 18:03:10|2432.3|2419.3|2431.74|2418.74|2432.57|2419.57|2431.57|2418.57|37
1622397800000|2021-05-30 18:03:20|2431.85|2418.85|2429.88|2416.88|2431.88|2418.88|2429.87|2416.87|35
1622397810000|2021-05-30 18:03:30|2430.05|2417.05|2435.53|2422.53|2435.92|2422.92|2430.05|2417.05|35
1622397820000|2021-05-30 18:03:40|2435.66|2422.66|2435.11|2422.11|2435.67|2422.67|2434.08|2421.08|35
1622397830000|2021-05-30 18:03:50|2435.25|2422.25|2437.61|2424.61|2437.66|2424.66|2434.92|2421.92|35
1622397840000|2021-05-30 18:04:00|2437.32|2424.32|2439.38|2426.38|2440.31|2427.31|2436.39|2423.39|37
1622397850000|2021-05-30 18:04:10|2439.59|2426.59|2447.72|2434.72|2447.72|2434.72|2439.59|2426.59|40
1622397860000|2021-05-30 18:04:20|2448.19|2435.19|2444.88|2431.88|2448.19|2435.19|2443.99|2430.99|39
1622397870000|2021-05-30 18:04:30|2445.82|2432.82|2446.53|2433.53|2446.98|2433.98|2445.06|2432.06|39
1622397880000|2021-05-30 18:04:40|2445.84|2432.84|2443.46|2430.46|2445.84|2432.84|2443.42|2430.42|39
1622397890000|2021-05-30 18:04:50|2443.35|2430.35|2442.68|2429.68|2443.89|2430.89|2442.56|2429.56|37
1622397900000|2021-05-30 18:05:00|2442.97|2429.97|2442.61|2429.61|2443.04|2430.04|2442.5|2429.5|37
1622397910000|2021-05-30 18:05:10|2442.43|2429.43|2439.65|2426.65|2442.43|2429.43|2438.92|2425.92|37
1622397920000|2021-05-30 18:05:20|2439.72|2426.72|2438.26|2425.26|2439.72|2426.72|2436.83|2423.83|37
1622397930000|2021-05-30 18:05:30|2438.5|2425.5|2435.99|2422.99|2438.5|2425.5|2435.97|2422.97|39
1622397940000|2021-05-30 18:05:40|2436.03|2423.03|2435.41|2422.41|2436.66|2423.66|2435.2|2422.2|38
1622397950000|2021-05-30 18:05:50|2435.46|2422.46|2436.18|2423.18|2436.54|2423.54|2435.46|2422.46|36
1622397960000|2021-05-30 18:06:00|2437.01|2424.01|2435.27|2422.27|2437.01|2424.01|2435.21|2422.21|36
1622397970000|2021-05-30 18:06:10|2435.32|2422.32|2437.08|2424.08|2437.14|2424.14|2435.24|2422.24|33
1622397980000|2021-05-30 18:06:20|2437.16|2424.16|2437.7|2424.7|2437.7|2424.7|2435.11|2422.11|33
1622397990000|2021-05-30 18:06:30|2438.56|2425.56|2440.45|2427.45|2440.45|2427.45|2438.56|2425.56|38
1622398000000|2021-05-30 18:06:40|2440.48|2427.48|2441.72|2428.72|2442.56|2429.56|2440.48|2427.48|40
1622398010000|2021-05-30 18:06:50|2441.92|2428.92|2445.27|2432.27|2446.39|2433.39|2441.92|2428.92|39
1622398020000|2021-05-30 18:07:00|2445|2432|2444.27|2431.27|2445.69|2432.69|2444|2431|39
1622398030000|2021-05-30 18:07:10|2444.09|2431.09|2445.67|2432.67|2445.7|2432.7|2443.61|2430.61|38
1622398040000|2021-05-30 18:07:20|2445.74|2432.74|2445.61|2432.61|2446.67|2433.67|2445.58|2432.58|31
1622398050000|2021-05-30 18:07:30|2445.66|2432.66|2444.93|2431.93|2445.81|2432.81|2443.88|2430.88|36
1622398060000|2021-05-30 18:07:40|2444.89|2431.89|2445.56|2432.56|2445.6|2432.6|2444.14|2431.14|39
1622398070000|2021-05-30 18:07:50|2445.64|2432.64|2444.61|2431.61|2445.64|2432.64|2444.61|2431.61|36
1622398080000|2021-05-30 18:08:00|2444.42|2431.42|2443.79|2430.79|2444.7|2431.7|2443.73|2430.73|25
1622398090000|2021-05-30 18:08:10|2443.82|2430.82|2443.41|2430.41|2443.82|2430.82|2443.21|2430.21|34
1622398100000|2021-05-30 18:08:20|2443.6|2430.6|2444.12|2431.12|2444.29|2431.29|2443.13|2430.13|33
1622398110000|2021-05-30 18:08:30|2444.01|2431.01|2443.84|2430.84|2444.38|2431.38|2443.43|2430.43|36
1622398120000|2021-05-30 18:08:40|2443.72|2430.72|2443.57|2430.57|2443.82|2430.82|2443.35|2430.35|27
1622398130000|2021-05-30 18:08:50|2443.61|2430.61|2442.74|2429.74|2443.64|2430.64|2441.72|2428.72|29
1622398140000|2021-05-30 18:09:00|2442.51|2429.51|2440.72|2427.72|2442.82|2429.82|2440.32|2427.32|39
1622398150000|2021-05-30 18:09:10|2440.62|2427.62|2442.02|2429.02|2443.03|2430.03|2440.05|2427.05|40
1622398160000|2021-05-30 18:09:20|2441.92|2428.92|2442.35|2429.35|2443.59|2430.59|2441.51|2428.51|37
1622398170000|2021-05-30 18:09:30|2442.27|2429.27|2443.55|2430.55|2443.69|2430.69|2441.43|2428.43|37
1622398180000|2021-05-30 18:09:40|2443.58|2430.58|2443.47|2430.47|2444.38|2431.38|2443.45|2430.45|35
1622398190000|2021-05-30 18:09:50|2443.52|2430.52|2443.89|2430.89|2443.89|2430.89|2442.64|2429.64|27
1622398200000|2021-05-30 18:10:00|2443.92|2430.92|2442.68|2429.68|2444.18|2431.18|2442.06|2429.06|36
1622398210000|2021-05-30 18:10:10|2442.61|2429.61|2440.99|2427.99|2442.61|2429.61|2440.96|2427.96|28
1622398220000|2021-05-30 18:10:20|2441.12|2428.12|2440.78|2427.78|2441.17|2428.17|2440.76|2427.76|18
1622398230000|2021-05-30 18:10:30|2440.89|2427.89|2441.64|2428.64|2441.64|2428.64|2440.67|2427.67|15
1622398240000|2021-05-30 18:10:40|2441.63|2428.63|2441.21|2428.21|2442.42|2429.42|2441.16|2428.16|22
1622398250000|2021-05-30 18:10:50|2441.17|2428.17|2441.4|2428.4|2442.01|2429.01|2441.17|2428.17|29
1622398260000|2021-05-30 18:11:00|2441.41|2428.41|2443.26|2430.26|2443.53|2430.53|2441.41|2428.41|25
1622398270000|2021-05-30 18:11:10|2443.3|2430.3|2442.6|2429.6|2443.67|2430.67|2442.55|2429.55|29
1622398280000|2021-05-30 18:11:20|2442.68|2429.68|2442.67|2429.67|2443.07|2430.07|2442|2429|34
1622398290000|2021-05-30 18:11:30|2442.7|2429.7|2442.45|2429.45|2443.77|2430.77|2442.44|2429.44|33
1622398300000|2021-05-30 18:11:40|2442.46|2429.46|2443.63|2430.63|2443.63|2430.63|2442.46|2429.46|24
1622398310000|2021-05-30 18:11:50|2443.65|2430.65|2442.08|2429.08|2443.65|2430.65|2441.81|2428.81|34
1622398320000|2021-05-30 18:12:00|2442.12|2429.12|2440.6|2427.6|2442.56|2429.56|2440.37|2427.37|35
1622398330000|2021-05-30 18:12:10|2440.26|2427.26|2439.48|2426.48|2440.42|2427.42|2439.21|2426.21|34
1622398340000|2021-05-30 18:12:20|2439.5|2426.5|2441.13|2428.13|2441.13|2428.13|2438.84|2425.84|35
1622398350000|2021-05-30 18:12:30|2441.31|2428.31|2442.71|2429.71|2442.71|2429.71|2441.31|2428.31|31
1622398360000|2021-05-30 18:12:40|2442.77|2429.77|2441.11|2428.11|2442.8|2429.8|2441.1|2428.1|27
1622398370000|2021-05-30 18:12:50|2440.89|2427.89|2440.8|2427.8|2441.77|2428.77|2440.62|2427.62|30
1622398380000|2021-05-30 18:13:00|2440.73|2427.73|2440.65|2427.65|2440.96|2427.96|2440.31|2427.31|29
1622398390000|2021-05-30 18:13:10|2440.66|2427.66|2442.71|2429.71|2442.85|2429.85|2440.46|2427.46|24
1622398400000|2021-05-30 18:13:20|2442.69|2429.69|2442.47|2429.47|2442.69|2429.69|2440.6|2427.6|36
1622398410000|2021-05-30 18:13:30|2442.38|2429.38|2441.14|2428.14|2442.65|2429.65|2440.58|2427.58|33
1622398420000|2021-05-30 18:13:40|2441.46|2428.46|2441.63|2428.63|2442.23|2429.23|2441.14|2428.14|32
1622398430000|2021-05-30 18:13:50|2441.64|2428.64|2441.19|2428.19|2441.84|2428.84|2441.04|2428.04|34
1622398440000|2021-05-30 18:14:00|2440.77|2427.77|2442.9|2429.9|2442.97|2429.97|2440.62|2427.62|35
1622398450000|2021-05-30 18:14:10|2443.02|2430.02|2443|2430|2443.12|2430.12|2441.32|2428.32|36
1622398460000|2021-05-30 18:14:20|2443.04|2430.04|2441.7|2428.7|2443.53|2430.53|2441.7|2428.7|33
1622398470000|2021-05-30 18:14:30|2441.6|2428.6|2442.13|2429.13|2442.4|2429.4|2441.17|2428.17|39
1622398480000|2021-05-30 18:14:40|2442.26|2429.26|2442.15|2429.15|2442.52|2429.52|2442.11|2429.11|31
1622398490000|2021-05-30 18:14:50|2442.69|2429.69|2443.19|2430.19|2444.38|2431.38|2442.32|2429.32|38
1622398500000|2021-05-30 18:15:00|2442.41|2429.41|2443.07|2430.07|2444.6|2431.6|2442.33|2429.33|38
1622398510000|2021-05-30 18:15:10|2443.05|2430.05|2443.3|2430.3|2443.63|2430.63|2442.66|2429.66|35
1622398520000|2021-05-30 18:15:20|2443.38|2430.38|2444.69|2431.69|2445.04|2432.04|2443.38|2430.38|28
1622398530000|2021-05-30 18:15:30|2444.75|2431.75|2445.59|2432.59|2445.75|2432.75|2444.64|2431.64|25
1622398540000|2021-05-30 18:15:40|2445.64|2432.64|2445.6|2432.6|2446.06|2433.06|2445.6|2432.6|30
1622398550000|2021-05-30 18:15:50|2445.42|2432.42|2445.93|2432.93|2446.04|2433.04|2445.2|2432.2|37
1622398560000|2021-05-30 18:16:00|2445.91|2432.91|2445.58|2432.58|2446.04|2433.04|2445.53|2432.53|37
1622398570000|2021-05-30 18:16:10|2445.6|2432.6|2446.64|2433.64|2446.64|2433.64|2444.41|2431.41|37
1622398580000|2021-05-30 18:16:20|2446.46|2433.46|2446.66|2433.66|2447.67|2434.67|2446.15|2433.15|37
1622398590000|2021-05-30 18:16:30|2446.33|2433.33|2448.81|2435.81|2448.81|2435.81|2446.14|2433.14|36
1622398600000|2021-05-30 18:16:40|2448.95|2435.95|2452.45|2439.45|2453.22|2440.22|2448.95|2435.95|37
1622398610000|2021-05-30 18:16:50|2452.43|2439.43|2451.19|2438.19|2452.63|2439.63|2450.56|2437.56|39
1622398620000|2021-05-30 18:17:00|2451.15|2438.15|2449.65|2436.65|2451.39|2438.39|2449.65|2436.65|34
1622398630000|2021-05-30 18:17:10|2449.68|2436.68|2450.46|2437.46|2450.54|2437.54|2449.68|2436.68|38
1622398640000|2021-05-30 18:17:20|2451.02|2438.02|2452.72|2439.72|2452.87|2439.87|2451.02|2438.02|35
1622398650000|2021-05-30 18:17:30|2452.51|2439.51|2452.66|2439.66|2452.76|2439.76|2452.17|2439.17|34
1622398660000|2021-05-30 18:17:40|2452.41|2439.41|2452.81|2439.81|2452.97|2439.97|2452.36|2439.36|37
1622398670000|2021-05-30 18:17:50|2452.82|2439.82|2456.07|2443.07|2456.21|2443.21|2452.82|2439.82|38
1622398680000|2021-05-30 18:18:00|2455.87|2442.87|2456.22|2443.22|2456.36|2443.36|2454.89|2441.89|35
1622398690000|2021-05-30 18:18:10|2456.64|2443.64|2456.94|2443.94|2457.01|2444.01|2455.78|2442.78|36
1622398700000|2021-05-30 18:18:20|2457.32|2444.32|2461.76|2448.76|2462.25|2449.25|2457.32|2444.32|39
1622398710000|2021-05-30 18:18:30|2461.66|2448.66|2460.79|2447.79|2462.34|2449.34|2460.4|2447.4|38
1622398720000|2021-05-30 18:18:40|2460.7|2447.7|2459.76|2446.76|2460.7|2447.7|2459.3|2446.3|39
1622398730000|2021-05-30 18:18:50|2459.69|2446.69|2459.62|2446.62|2460.61|2447.61|2459.15|2446.15|39
1622398740000|2021-05-30 18:19:00|2459.71|2446.71|2459.34|2446.34|2459.75|2446.75|2459.34|2446.34|32
1622398750000|2021-05-30 18:19:10|2459.37|2446.37|2459.04|2446.04|2459.37|2446.37|2458.86|2445.86|30
1622398760000|2021-05-30 18:19:20|2459.07|2446.07|2459.38|2446.38|2459.38|2446.38|2458.03|2445.03|35
1622398770000|2021-05-30 18:19:30|2459.65|2446.65|2459.08|2446.08|2460.69|2447.69|2457.33|2444.33|39
1622398780000|2021-05-30 18:19:40|2459.22|2446.22|2457.98|2444.98|2459.22|2446.22|2457.49|2444.49|27
1622398790000|2021-05-30 18:19:50|2458.57|2445.57|2459.83|2446.83|2459.96|2446.96|2458.57|2445.57|29
1622398800000|2021-05-30 18:20:00|2459.9|2446.9|2458.5|2445.5|2459.9|2446.9|2458.27|2445.27|29
1622398810000|2021-05-30 18:20:10|2458.75|2445.75|2457.49|2444.49|2459.07|2446.07|2457.33|2444.33|30
1622398820000|2021-05-30 18:20:20|2457.46|2444.46|2457.55|2444.55|2457.89|2444.89|2457.28|2444.28|18
1622398830000|2021-05-30 18:20:30|2457.64|2444.64|2456.48|2443.48|2457.69|2444.69|2456.48|2443.48|29
1622398840000|2021-05-30 18:20:40|2456.45|2443.45|2456.49|2443.49|2457.89|2444.89|2456.25|2443.25|32
1622398850000|2021-05-30 18:20:50|2456.52|2443.52|2456.94|2443.94|2457.03|2444.03|2456.17|2443.17|34
1622398860000|2021-05-30 18:21:00|2456.78|2443.78|2456.78|2443.78|2458.13|2445.13|2456.72|2443.72|35
1622398870000|2021-05-30 18:21:10|2456.76|2443.76|2456.12|2443.12|2456.8|2443.8|2456.11|2443.11|36
1622398880000|2021-05-30 18:21:20|2456.16|2443.16|2457.45|2444.45|2457.45|2444.45|2454.54|2441.54|39
1622398890000|2021-05-30 18:21:30|2457.47|2444.47|2457.86|2444.86|2458.64|2445.64|2457.45|2444.45|31
1622398900000|2021-05-30 18:21:40|2457.91|2444.91|2457.52|2444.52|2458.2|2445.2|2457.21|2444.21|36
1622398910000|2021-05-30 18:21:50|2457.37|2444.37|2460.2|2447.2|2460.2|2447.2|2457.37|2444.37|28
1622398920000|2021-05-30 18:22:00|2460.26|2447.26|2459.89|2446.89|2460.26|2447.26|2459.56|2446.56|32
1622398930000|2021-05-30 18:22:10|2459.87|2446.87|2457.05|2444.05|2459.89|2446.89|2457.05|2444.05|34
1622398940000|2021-05-30 18:22:20|2457.21|2444.21|2457.96|2444.96|2458.3|2445.3|2457.21|2444.21|35
1622398950000|2021-05-30 18:22:30|2457.67|2444.67|2456.77|2443.77|2457.67|2444.67|2456.69|2443.69|29
1622398960000|2021-05-30 18:22:40|2456.72|2443.72|2456.56|2443.56|2456.87|2443.87|2456.56|2443.56|28
1622398970000|2021-05-30 18:22:50|2456.62|2443.62|2455.4|2442.4|2456.84|2443.84|2455.11|2442.11|27
1622398980000|2021-05-30 18:23:00|2455.27|2442.27|2454.37|2441.37|2455.42|2442.42|2454.12|2441.12|34
1622398990000|2021-05-30 18:23:10|2454.45|2441.45|2454.22|2441.22|2454.71|2441.71|2454.06|2441.06|34
1622399000000|2021-05-30 18:23:20|2454.21|2441.21|2454.09|2441.09|2454.29|2441.29|2453.85|2440.85|29
1622399010000|2021-05-30 18:23:30|2454.17|2441.17|2453.88|2440.88|2454.2|2441.2|2453.51|2440.51|29
1622399020000|2021-05-30 18:23:40|2454.03|2441.03|2453.54|2440.54|2454.09|2441.09|2453.51|2440.51|24
1622399030000|2021-05-30 18:23:50|2453.56|2440.56|2453.49|2440.49|2453.71|2440.71|2453.25|2440.25|31
1622399040000|2021-05-30 18:24:00|2453.36|2440.36|2453.62|2440.62|2453.74|2440.74|2453.31|2440.31|29
1622399050000|2021-05-30 18:24:10|2453.63|2440.63|2452.87|2439.87|2453.63|2440.63|2452.53|2439.53|31
1622399060000|2021-05-30 18:24:20|2452.86|2439.86|2452.36|2439.36|2452.92|2439.92|2452.31|2439.31|18
1622399070000|2021-05-30 18:24:30|2452.45|2439.45|2453.16|2440.16|2453.4|2440.4|2452.45|2439.45|30
1622399080000|2021-05-30 18:24:40|2453.13|2440.13|2452.98|2439.98|2453.19|2440.19|2452.87|2439.87|19
1622399090000|2021-05-30 18:24:50|2452.92|2439.92|2453.13|2440.13|2453.18|2440.18|2452.45|2439.45|25
1622399100000|2021-05-30 18:25:00|2453.18|2440.18|2456.37|2443.37|2456.56|2443.56|2453.03|2440.03|27
1622399110000|2021-05-30 18:25:10|2456.36|2443.36|2455.16|2442.16|2456.36|2443.36|2454.55|2441.55|35
1622399120000|2021-05-30 18:25:20|2455.18|2442.18|2455.73|2442.73|2456.04|2443.04|2455.18|2442.18|32
1622399130000|2021-05-30 18:25:30|2455.74|2442.74|2456.15|2443.15|2457|2444|2455.74|2442.74|36
1622399140000|2021-05-30 18:25:40|2456.25|2443.25|2458.03|2445.03|2458.49|2445.49|2456.25|2443.25|36
1622399150000|2021-05-30 18:25:50|2458.01|2445.01|2458.89|2445.89|2459.07|2446.07|2457.48|2444.48|37
1622399160000|2021-05-30 18:26:00|2458.91|2445.91|2457.68|2444.68|2459.41|2446.41|2457.49|2444.49|37
1622399170000|2021-05-30 18:26:10|2457.67|2444.67|2457.66|2444.66|2457.91|2444.91|2457.14|2444.14|30
1622399180000|2021-05-30 18:26:20|2457.62|2444.62|2457.88|2444.88|2458.06|2445.06|2457.62|2444.62|28
1622399190000|2021-05-30 18:26:30|2457.86|2444.86|2458.73|2445.73|2459.33|2446.33|2457.86|2444.86|31
1622399200000|2021-05-30 18:26:40|2458.78|2445.78|2458.74|2445.74|2459.07|2446.07|2458.73|2445.73|22
1622399210000|2021-05-30 18:26:50|2458.72|2445.72|2459.3|2446.3|2459.48|2446.48|2458.68|2445.68|34
1622399220000|2021-05-30 18:27:00|2459.28|2446.28|2459.77|2446.77|2459.83|2446.83|2458.83|2445.83|32
1622399230000|2021-05-30 18:27:10|2459.71|2446.71|2458.73|2445.73|2459.77|2446.77|2458.73|2445.73|37
1622399240000|2021-05-30 18:27:20|2458.79|2445.79|2460.12|2447.12|2461.03|2448.03|2458.79|2445.79|35
1622399250000|2021-05-30 18:27:30|2460.18|2447.18|2458.94|2445.94|2460.48|2447.48|2458.82|2445.82|33
1622399260000|2021-05-30 18:27:40|2458.93|2445.93|2458.43|2445.43|2459.06|2446.06|2458.29|2445.29|29
1622399270000|2021-05-30 18:27:50|2458.48|2445.48|2458.06|2445.06|2458.48|2445.48|2457.98|2444.98|29
1622399280000|2021-05-30 18:28:00|2458.02|2445.02|2456.99|2443.99|2458.02|2445.02|2456.92|2443.92|35
1622399290000|2021-05-30 18:28:10|2456.86|2443.86|2455.38|2442.38|2456.96|2443.96|2455.3|2442.3|34
1622399300000|2021-05-30 18:28:20|2455.47|2442.47|2459|2446|2459.01|2446.01|2455.47|2442.47|37
1622399310000|2021-05-30 18:28:30|2459.03|2446.03|2459.18|2446.18|2459.18|2446.18|2457.91|2444.91|35
1622399320000|2021-05-30 18:28:40|2459.17|2446.17|2460.53|2447.53|2461.18|2448.18|2459.02|2446.02|31
1622399330000|2021-05-30 18:28:50|2460.48|2447.48|2458.47|2445.47|2460.58|2447.58|2458.38|2445.38|35
1622399340000|2021-05-30 18:29:00|2458.51|2445.51|2460.97|2447.97|2460.97|2447.97|2458.25|2445.25|35
1622399350000|2021-05-30 18:29:10|2461|2448|2461.4|2448.4|2462.03|2449.03|2461|2448|34
1622399360000|2021-05-30 18:29:20|2461.34|2448.34|2462.85|2449.85|2462.89|2449.89|2461.1|2448.1|35
1622399370000|2021-05-30 18:29:30|2462.58|2449.58|2461.02|2448.02|2462.63|2449.63|2461.02|2448.02|34
1622399380000|2021-05-30 18:29:40|2461|2448|2462.43|2449.43|2462.48|2449.48|2460.11|2447.11|39
1622399390000|2021-05-30 18:29:50|2462.48|2449.48|2461.97|2448.97|2462.48|2449.48|2461.71|2448.71|32
1622399400000|2021-05-30 18:30:00|2461.86|2448.86|2461.11|2448.11|2462.21|2449.21|2460.52|2447.52|34
1622399410000|2021-05-30 18:30:10|2461.15|2448.15|2459.74|2446.74|2461.15|2448.15|2459.37|2446.37|38
1622399420000|2021-05-30 18:30:20|2459.64|2446.64|2459.63|2446.63|2460.02|2447.02|2458.74|2445.74|38
1622399430000|2021-05-30 18:30:30|2459.61|2446.61|2459.05|2446.05|2459.61|2446.61|2458.21|2445.21|35
1622399440000|2021-05-30 18:30:40|2459.27|2446.27|2456.52|2443.52|2459.32|2446.32|2456.4|2443.4|36
1622399450000|2021-05-30 18:30:50|2456.55|2443.55|2456.38|2443.38|2456.8|2443.8|2456.05|2443.05|36
1622399460000|2021-05-30 18:31:00|2456.37|2443.37|2457.07|2444.07|2457.61|2444.61|2455.92|2442.92|38
1622399470000|2021-05-30 18:31:10|2457.18|2444.18|2456.54|2443.54|2457.18|2444.18|2456.38|2443.38|34
1622399480000|2021-05-30 18:31:20|2456.51|2443.51|2455.53|2442.53|2456.51|2443.51|2455.53|2442.53|30
1622399490000|2021-05-30 18:31:30|2455.41|2442.41|2455.46|2442.46|2455.59|2442.59|2455.33|2442.33|30
1622399500000|2021-05-30 18:31:40|2455.45|2442.45|2455.2|2442.2|2455.6|2442.6|2455.19|2442.19|31
1622399510000|2021-05-30 18:31:50|2455.12|2442.12|2455.59|2442.59|2455.59|2442.59|2454.45|2441.45|37
1622399520000|2021-05-30 18:32:00|2455.52|2442.52|2455.39|2442.39|2457.24|2444.24|2455.29|2442.29|39
1622399530000|2021-05-30 18:32:10|2455.4|2442.4|2456.17|2443.17|2456.17|2443.17|2455.32|2442.32|36
1622399540000|2021-05-30 18:32:20|2456.23|2443.23|2456.11|2443.11|2456.58|2443.58|2455.57|2442.57|39
1622399550000|2021-05-30 18:32:30|2456.01|2443.01|2455.22|2442.22|2456.18|2443.18|2455.17|2442.17|36
1622399560000|2021-05-30 18:32:40|2455.35|2442.35|2454.79|2441.79|2455.35|2442.35|2454.46|2441.46|37
1622399570000|2021-05-30 18:32:50|2454.77|2441.77|2454.93|2441.93|2454.97|2441.97|2454.44|2441.44|34
1622399580000|2021-05-30 18:33:00|2454.95|2441.95|2454.14|2441.14|2455.15|2442.15|2454.08|2441.08|35
1622399590000|2021-05-30 18:33:10|2454.08|2441.08|2454.22|2441.22|2454.37|2441.37|2453.08|2440.08|35
1622399600000|2021-05-30 18:33:20|2454.27|2441.27|2454.43|2441.43|2454.66|2441.66|2453.76|2440.76|33
1622399610000|2021-05-30 18:33:30|2454.46|2441.46|2452.13|2439.13|2454.49|2441.49|2451.96|2438.96|33
1622399620000|2021-05-30 18:33:40|2452.1|2439.1|2451.34|2438.34|2452.1|2439.1|2451.16|2438.16|24
1622399630000|2021-05-30 18:33:50|2451.27|2438.27|2450.4|2437.4|2451.45|2438.45|2450.38|2437.38|32
1622399640000|2021-05-30 18:34:00|2450.47|2437.47|2450.51|2437.51|2450.64|2437.64|2450.36|2437.36|32
1622399650000|2021-05-30 18:34:10|2450.5|2437.5|2452.71|2439.71|2452.85|2439.85|2450.35|2437.35|36
1622399660000|2021-05-30 18:34:20|2452.73|2439.73|2454.52|2441.52|2454.6|2441.6|2452.69|2439.69|34
1622399670000|2021-05-30 18:34:30|2454.53|2441.53|2455.19|2442.19|2456.33|2443.33|2454.24|2441.24|39
1622399680000|2021-05-30 18:34:40|2455.4|2442.4|2458.5|2445.5|2460.06|2447.06|2455.4|2442.4|39
1622399690000|2021-05-30 18:34:50|2458.57|2445.57|2457.45|2444.45|2458.7|2445.7|2455.83|2442.83|39
1622399700000|2021-05-30 18:35:00|2457.8|2444.8|2457.96|2444.96|2458.58|2445.58|2457.78|2444.78|40
1622399710000|2021-05-30 18:35:10|2457.95|2444.95|2457.78|2444.78|2458.32|2445.32|2457.53|2444.53|38
1622399720000|2021-05-30 18:35:20|2457.77|2444.77|2455.44|2442.44|2457.79|2444.79|2455.31|2442.31|37
1622399730000|2021-05-30 18:35:30|2455.46|2442.46|2456.92|2443.92|2457|2444|2455.15|2442.15|39
1622399740000|2021-05-30 18:35:40|2456.83|2443.83|2455.02|2442.02|2456.83|2443.83|2454.04|2441.04|38
1622399750000|2021-05-30 18:35:50|2454.99|2441.99|2456.81|2443.81|2456.81|2443.81|2454.76|2441.76|36
1622399760000|2021-05-30 18:36:00|2457.25|2444.25|2455.68|2442.68|2458|2445|2455.59|2442.59|38
1622399770000|2021-05-30 18:36:10|2455.69|2442.69|2455.14|2442.14|2455.8|2442.8|2455.13|2442.13|38
1622399780000|2021-05-30 18:36:20|2455.17|2442.17|2455.66|2442.66|2456.04|2443.04|2455.1|2442.1|36
1622399790000|2021-05-30 18:36:30|2455.61|2442.61|2455.81|2442.81|2455.95|2442.95|2455.59|2442.59|21
1622399800000|2021-05-30 18:36:40|2455.84|2442.84|2455.74|2442.74|2456.17|2443.17|2455.64|2442.64|27
1622399810000|2021-05-30 18:36:50|2455.89|2442.89|2454.81|2441.81|2455.96|2442.96|2454.81|2441.81|28
1622399820000|2021-05-30 18:37:00|2454.78|2441.78|2454.52|2441.52|2456.49|2443.49|2454.3|2441.3|36
1622399830000|2021-05-30 18:37:10|2454.39|2441.39|2454.57|2441.57|2455.17|2442.17|2454.39|2441.39|36
1622399840000|2021-05-30 18:37:20|2454.67|2441.67|2456.35|2443.35|2456.45|2443.45|2454.33|2441.33|34
1622399850000|2021-05-30 18:37:30|2456.37|2443.37|2455.99|2442.99|2456.37|2443.37|2455.4|2442.4|33
1622399860000|2021-05-30 18:37:40|2455.96|2442.96|2455.94|2442.94|2456.07|2443.07|2454.72|2441.72|37
1622399870000|2021-05-30 18:37:50|2455.9|2442.9|2455.59|2442.59|2455.9|2442.9|2455|2442|35
1622399880000|2021-05-30 18:38:00|2456.02|2443.02|2454.86|2441.86|2456.15|2443.15|2454.65|2441.65|36
1622399890000|2021-05-30 18:38:10|2454.79|2441.79|2454.85|2441.85|2455.04|2442.04|2454.6|2441.6|32
1622399900000|2021-05-30 18:38:20|2454.77|2441.77|2454.72|2441.72|2454.9|2441.9|2454.51|2441.51|26
1622399910000|2021-05-30 18:38:30|2454.7|2441.7|2453.36|2440.36|2455.16|2442.16|2453.36|2440.36|35
1622399920000|2021-05-30 18:38:40|2453.43|2440.43|2453.71|2440.71|2453.74|2440.74|2453.3|2440.3|34
1622399930000|2021-05-30 18:38:50|2453.72|2440.72|2453.5|2440.5|2453.72|2440.72|2453.34|2440.34|28
1622399940000|2021-05-30 18:39:00|2453.62|2440.62|2453.34|2440.34|2453.83|2440.83|2453.31|2440.31|38
1622399950000|2021-05-30 18:39:10|2453.35|2440.35|2453.23|2440.23|2453.46|2440.46|2453.01|2440.01|26
1622399960000|2021-05-30 18:39:20|2453.24|2440.24|2453.28|2440.28|2453.35|2440.35|2453.2|2440.2|31
1622399970000|2021-05-30 18:39:30|2453.31|2440.31|2453.65|2440.65|2453.84|2440.84|2453|2440|29
1622399980000|2021-05-30 18:39:40|2453.73|2440.73|2452.81|2439.81|2453.73|2440.73|2452.81|2439.81|29
1622399990000|2021-05-30 18:39:50|2452.75|2439.75|2452.4|2439.4|2452.87|2439.87|2452.38|2439.38|33
1622400000000|2021-05-30 18:40:00|2452.41|2439.41|2454.06|2441.06|2454.06|2441.06|2452.05|2439.05|34
1622400010000|2021-05-30 18:40:10|2454.15|2441.15|2452.75|2439.75|2454.16|2441.16|2452.68|2439.68|32
1622400020000|2021-05-30 18:40:20|2452.74|2439.74|2453.39|2440.39|2453.65|2440.65|2452.55|2439.55|30
1622400030000|2021-05-30 18:40:30|2453.33|2440.33|2453.83|2440.83|2453.92|2440.92|2452.98|2439.98|35
1622400040000|2021-05-30 18:40:40|2453.84|2440.84|2454.22|2441.22|2455.23|2442.23|2453.77|2440.77|26
1622400050000|2021-05-30 18:40:50|2454.24|2441.24|2455.82|2442.82|2455.82|2442.82|2454.11|2441.11|29
1622400060000|2021-05-30 18:41:00|2455.7|2442.7|2454.03|2441.03|2455.71|2442.71|2453.99|2440.99|36
1622400070000|2021-05-30 18:41:10|2454.05|2441.05|2453.52|2440.52|2454.24|2441.24|2453.52|2440.52|32
1622400080000|2021-05-30 18:41:20|2453.42|2440.42|2453.65|2440.65|2453.88|2440.88|2453.42|2440.42|29
1622400090000|2021-05-30 18:41:30|2453.69|2440.69|2453.94|2440.94|2453.94|2440.94|2453.51|2440.51|32
1622400100000|2021-05-30 18:41:40|2453.98|2440.98|2454.92|2441.92|2454.92|2441.92|2453.98|2440.98|34
1622400110000|2021-05-30 18:41:50|2454.94|2441.94|2455.31|2442.31|2455.31|2442.31|2454.7|2441.7|23
1622400120000|2021-05-30 18:42:00|2455.2|2442.2|2456.21|2443.21|2456.36|2443.36|2455.05|2442.05|32
1622400130000|2021-05-30 18:42:10|2456.15|2443.15|2454.6|2441.6|2456.39|2443.39|2453.9|2440.9|36
1622400140000|2021-05-30 18:42:20|2454.77|2441.77|2455.17|2442.17|2455.89|2442.89|2454.62|2441.62|25
1622400150000|2021-05-30 18:42:30|2455.32|2442.32|2455.91|2442.91|2456.15|2443.15|2455.2|2442.2|32
1622400160000|2021-05-30 18:42:40|2455.92|2442.92|2454.74|2441.74|2456.24|2443.24|2454.36|2441.36|36
1622400170000|2021-05-30 18:42:50|2454.83|2441.83|2454.09|2441.09|2455.07|2442.07|2454.09|2441.09|32
1622400180000|2021-05-30 18:43:00|2454.08|2441.08|2455.13|2442.13|2455.8|2442.8|2453.95|2440.95|32
1622400190000|2021-05-30 18:43:10|2455.14|2442.14|2456.1|2443.1|2456.22|2443.22|2455.06|2442.06|33
1622400200000|2021-05-30 18:43:20|2456.15|2443.15|2454.66|2441.66|2456.15|2443.15|2454.47|2441.47|35
1622400210000|2021-05-30 18:43:30|2454.71|2441.71|2456.13|2443.13|2456.16|2443.16|2454.46|2441.46|32
1622400220000|2021-05-30 18:43:40|2456.08|2443.08|2454.57|2441.57|2456.19|2443.19|2454.4|2441.4|38
1622400230000|2021-05-30 18:43:50|2454.58|2441.58|2454.24|2441.24|2454.58|2441.58|2454.24|2441.24|23
1622400240000|2021-05-30 18:44:00|2454.25|2441.25|2455.77|2442.77|2455.86|2442.86|2454.22|2441.22|35
1622400250000|2021-05-30 18:44:10|2455.7|2442.7|2454.31|2441.31|2455.87|2442.87|2454.3|2441.3|31
1622400260000|2021-05-30 18:44:20|2454.33|2441.33|2455.56|2442.56|2455.89|2442.89|2454.31|2441.31|33
1622400270000|2021-05-30 18:44:30|2455.45|2442.45|2454.79|2441.79|2455.5|2442.5|2454.78|2441.78|30
1622400280000|2021-05-30 18:44:40|2454.78|2441.78|2454.66|2441.66|2455.25|2442.25|2454.66|2441.66|35
1622400290000|2021-05-30 18:44:50|2454.74|2441.74|2455.55|2442.55|2455.64|2442.64|2454.6|2441.6|30
1622400300000|2021-05-30 18:45:00|2455.56|2442.56|2454.28|2441.28|2455.67|2442.67|2454.28|2441.28|28
1622400310000|2021-05-30 18:45:10|2454.33|2441.33|2453.87|2440.87|2454.33|2441.33|2453.36|2440.36|29
1622400320000|2021-05-30 18:45:20|2453.89|2440.89|2453.71|2440.71|2454.01|2441.01|2453.51|2440.51|24
1622400330000|2021-05-30 18:45:30|2453.5|2440.5|2453.8|2440.8|2453.85|2440.85|2453.47|2440.47|31
1622400340000|2021-05-30 18:45:40|2453.78|2440.78|2453.64|2440.64|2454.26|2441.26|2453.57|2440.57|28
1622400350000|2021-05-30 18:45:50|2453.54|2440.54|2453.68|2440.68|2453.83|2440.83|2453.44|2440.44|32
1622400360000|2021-05-30 18:46:00|2453.57|2440.57|2453.32|2440.32|2453.57|2440.57|2453.21|2440.21|33
1622400370000|2021-05-30 18:46:10|2453.33|2440.33|2452.74|2439.74|2453.35|2440.35|2452.52|2439.52|30
1622400380000|2021-05-30 18:46:20|2452.65|2439.65|2452.27|2439.27|2452.72|2439.72|2452.27|2439.27|22
1622400390000|2021-05-30 18:46:30|2452.52|2439.52|2453.91|2440.91|2454.18|2441.18|2452.45|2439.45|33
1622400400000|2021-05-30 18:46:40|2453.9|2440.9|2454.31|2441.31|2454.31|2441.31|2453.85|2440.85|24
1622400410000|2021-05-30 18:46:50|2454.27|2441.27|2455.08|2442.08|2455.08|2442.08|2454.13|2441.13|23
1622400420000|2021-05-30 18:47:00|2455.06|2442.06|2454.8|2441.8|2455.07|2442.07|2454.67|2441.67|18
1622400430000|2021-05-30 18:47:10|2454.85|2441.85|2455.73|2442.73|2455.73|2442.73|2454.38|2441.38|25
1622400440000|2021-05-30 18:47:20|2455.64|2442.64|2457.95|2444.95|2457.95|2444.95|2455.64|2442.64|37
1622400450000|2021-05-30 18:47:30|2457.78|2444.78|2455.54|2442.54|2457.78|2444.78|2455.42|2442.42|33
1622400460000|2021-05-30 18:47:40|2455.5|2442.5|2455.58|2442.58|2456.11|2443.11|2455.08|2442.08|37
1622400470000|2021-05-30 18:47:50|2455.9|2442.9|2455.56|2442.56|2455.98|2442.98|2455.56|2442.56|28
1622400480000|2021-05-30 18:48:00|2455.68|2442.68|2455.95|2442.95|2456.09|2443.09|2455.56|2442.56|27
1622400490000|2021-05-30 18:48:10|2455.94|2442.94|2454.74|2441.74|2455.95|2442.95|2454.74|2441.74|27
1622400500000|2021-05-30 18:48:20|2454.75|2441.75|2454.85|2441.85|2455.04|2442.04|2454.57|2441.57|27
1622400510000|2021-05-30 18:48:30|2454.9|2441.9|2455.09|2442.09|2455.1|2442.1|2454.9|2441.9|12
1622400520000|2021-05-30 18:48:40|2455.04|2442.04|2455.55|2442.55|2455.98|2442.98|2454.99|2441.99|31
1622400530000|2021-05-30 18:48:50|2455.56|2442.56|2455.56|2442.56|2455.71|2442.71|2454.47|2441.47|31
1622400540000|2021-05-30 18:49:00|2455.63|2442.63|2456.92|2443.92|2456.98|2443.98|2455.63|2442.63|33
1622400550000|2021-05-30 18:49:10|2456.93|2443.93|2455.83|2442.83|2457.23|2444.23|2455.83|2442.83|32
1622400560000|2021-05-30 18:49:20|2455.73|2442.73|2455.57|2442.57|2456.52|2443.52|2455.57|2442.57|35
1622400570000|2021-05-30 18:49:30|2455.56|2442.56|2455.55|2442.55|2455.83|2442.83|2455.46|2442.46|25
1622400580000|2021-05-30 18:49:40|2455.39|2442.39|2455.54|2442.54|2455.77|2442.77|2455.39|2442.39|27
1622400590000|2021-05-30 18:49:50|2455.56|2442.56|2455.43|2442.43|2455.72|2442.72|2455.16|2442.16|36
1622400600000|2021-05-30 18:50:00|2455.53|2442.53|2455.7|2442.7|2456.05|2443.05|2455.53|2442.53|30
1622400610000|2021-05-30 18:50:10|2455.81|2442.81|2455.31|2442.31|2456.11|2443.11|2455.29|2442.29|29
1622400620000|2021-05-30 18:50:20|2455.37|2442.37|2454.41|2441.41|2455.38|2442.38|2454.18|2441.18|20
1622400630000|2021-05-30 18:50:30|2454.34|2441.34|2454.27|2441.27|2454.99|2441.99|2454.23|2441.23|31
1622400640000|2021-05-30 18:50:40|2454.21|2441.21|2455.33|2442.33|2455.76|2442.76|2454.21|2441.21|35
1622400650000|2021-05-30 18:50:50|2455.26|2442.26|2456.2|2443.2|2456.41|2443.41|2455.2|2442.2|31
1622400660000|2021-05-30 18:51:00|2456.26|2443.26|2455.72|2442.72|2456.33|2443.33|2455.26|2442.26|30
1622400670000|2021-05-30 18:51:10|2455.71|2442.71|2457.45|2444.45|2457.45|2444.45|2455.71|2442.71|35
1622400680000|2021-05-30 18:51:20|2457.47|2444.47|2456.84|2443.84|2457.69|2444.69|2456.22|2443.22|32
1622400690000|2021-05-30 18:51:30|2456.69|2443.69|2456.93|2443.93|2456.93|2443.93|2455.67|2442.67|36
1622400700000|2021-05-30 18:51:40|2457.22|2444.22|2458.31|2445.31|2458.46|2445.46|2457.15|2444.15|28
1622400710000|2021-05-30 18:51:50|2458.29|2445.29|2458.73|2445.73|2458.83|2445.83|2458.29|2445.29|23
1622400720000|2021-05-30 18:52:00|2458.75|2445.75|2463.2|2450.2|2463.2|2450.2|2458.75|2445.75|37
1622400730000|2021-05-30 18:52:10|2463.22|2450.22|2465.9|2452.9|2465.91|2452.91|2462.85|2449.85|34
1622400740000|2021-05-30 18:52:20|2465.92|2452.92|2465.89|2452.89|2466.14|2453.14|2465.77|2452.77|31
1622400750000|2021-05-30 18:52:30|2465.87|2452.87|2469.5|2456.5|2470.03|2457.03|2465.82|2452.82|35
1622400760000|2021-05-30 18:52:40|2469.48|2456.48|2469.49|2456.49|2469.91|2456.91|2469|2456|34
1622400770000|2021-05-30 18:52:50|2469.5|2456.5|2468.96|2455.96|2469.66|2456.66|2468.4|2455.4|39
1622400780000|2021-05-30 18:53:00|2468.77|2455.77|2470.04|2457.04|2470.76|2457.76|2468.75|2455.75|33
1622400790000|2021-05-30 18:53:10|2470.2|2457.2|2470.13|2457.13|2471.24|2458.24|2470.13|2457.13|36
1622400800000|2021-05-30 18:53:20|2470.09|2457.09|2467.97|2454.97|2470.09|2457.09|2467.93|2454.93|36
1622400810000|2021-05-30 18:53:30|2467.92|2454.92|2467.11|2454.11|2468.4|2455.4|2466.25|2453.25|37
1622400820000|2021-05-30 18:53:40|2467.42|2454.42|2466.78|2453.78|2467.68|2454.68|2466.61|2453.61|36
1622400830000|2021-05-30 18:53:50|2466.81|2453.81|2466.39|2453.39|2467.28|2454.28|2465.79|2452.79|38
1622400840000|2021-05-30 18:54:00|2466.45|2453.45|2468.28|2455.28|2468.38|2455.38|2466.45|2453.45|36
1622400850000|2021-05-30 18:54:10|2468.19|2455.19|2468.78|2455.78|2468.93|2455.93|2468.19|2455.19|28
1622400860000|2021-05-30 18:54:20|2468.82|2455.82|2467.48|2454.48|2468.85|2455.85|2467.48|2454.48|29
1622400870000|2021-05-30 18:54:30|2467.26|2454.26|2468.59|2455.59|2468.77|2455.77|2467.25|2454.25|28
1622400880000|2021-05-30 18:54:40|2468.58|2455.58|2469.14|2456.14|2469.54|2456.54|2468.55|2455.55|33
1622400890000|2021-05-30 18:54:50|2469.18|2456.18|2469.07|2456.07|2469.4|2456.4|2468.76|2455.76|30
1622400900000|2021-05-30 18:55:00|2469.06|2456.06|2468.65|2455.65|2469.07|2456.07|2467.62|2454.62|35
1622400910000|2021-05-30 18:55:10|2468.64|2455.64|2467.55|2454.55|2468.91|2455.91|2467.1|2454.1|31
1622400920000|2021-05-30 18:55:20|2467.58|2454.58|2466.88|2453.88|2467.58|2454.58|2466.77|2453.77|35
1622400930000|2021-05-30 18:55:30|2466.92|2453.92|2466.63|2453.63|2466.92|2453.92|2465.31|2452.31|37
1622400940000|2021-05-30 18:55:40|2466.62|2453.62|2465.16|2452.16|2466.62|2453.62|2465.02|2452.02|35
1622400950000|2021-05-30 18:55:50|2465.19|2452.19|2463.74|2450.74|2465.19|2452.19|2463.74|2450.74|26
1622400960000|2021-05-30 18:56:00|2463.67|2450.67|2463.27|2450.27|2463.88|2450.88|2462.68|2449.68|38
1622400970000|2021-05-30 18:56:10|2463.45|2450.45|2463.69|2450.69|2464.8|2451.8|2463.41|2450.41|37
1622400980000|2021-05-30 18:56:20|2463.58|2450.58|2464.72|2451.72|2464.72|2451.72|2463.5|2450.5|30
1622400990000|2021-05-30 18:56:30|2464.83|2451.83|2464.15|2451.15|2464.97|2451.97|2464.05|2451.05|30
1622401000000|2021-05-30 18:56:40|2464.03|2451.03|2463.7|2450.7|2464.4|2451.4|2463.3|2450.3|32
1622401010000|2021-05-30 18:56:50|2463.69|2450.69|2463.4|2450.4|2463.69|2450.69|2463.16|2450.16|25
1622401020000|2021-05-30 18:57:00|2463.37|2450.37|2464.05|2451.05|2464.36|2451.36|2463.37|2450.37|34
1622401030000|2021-05-30 18:57:10|2464.04|2451.04|2465.92|2452.92|2466.01|2453.01|2464.04|2451.04|32
1622401040000|2021-05-30 18:57:20|2465.93|2452.93|2466.57|2453.57|2467.13|2454.13|2465.93|2452.93|35
1622401050000|2021-05-30 18:57:30|2466.5|2453.5|2465.14|2452.14|2466.56|2453.56|2465.07|2452.07|34
1622401060000|2021-05-30 18:57:40|2465.19|2452.19|2467.35|2454.35|2467.35|2454.35|2465.14|2452.14|32
1622401070000|2021-05-30 18:57:50|2467.33|2454.33|2465.87|2452.87|2467.33|2454.33|2465.18|2452.18|32
1622401080000|2021-05-30 18:58:00|2466.08|2453.08|2465.45|2452.45|2466.29|2453.29|2465.03|2452.03|35
1622401090000|2021-05-30 18:58:10|2465.51|2452.51|2465.13|2452.13|2465.51|2452.51|2464.66|2451.66|34
1622401100000|2021-05-30 18:58:20|2465.12|2452.12|2464.88|2451.88|2465.46|2452.46|2464.88|2451.88|25
1622401110000|2021-05-30 18:58:30|2465.04|2452.04|2464.16|2451.16|2465.25|2452.25|2464.16|2451.16|30
1622401120000|2021-05-30 18:58:40|2464.01|2451.01|2464.07|2451.07|2464.11|2451.11|2463.85|2450.85|34
1622401130000|2021-05-30 18:58:50|2464.03|2451.03|2463.95|2450.95|2464.12|2451.12|2463.88|2450.88|29
1622401140000|2021-05-30 18:59:00|2463.92|2450.92|2462.4|2449.4|2463.92|2450.92|2462.4|2449.4|33
1622401150000|2021-05-30 18:59:10|2462.41|2449.41|2462.37|2449.37|2462.52|2449.52|2462.25|2449.25|30
1622401160000|2021-05-30 18:59:20|2462.36|2449.36|2463.27|2450.27|2463.72|2450.72|2462.31|2449.31|35
1622401170000|2021-05-30 18:59:30|2463.26|2450.26|2463.06|2450.06|2463.61|2450.61|2463.06|2450.06|21
1622401180000|2021-05-30 18:59:40|2463.05|2450.05|2463|2450|2463.05|2450.05|2462.64|2449.64|36
1622401190000|2021-05-30 18:59:50|2463.02|2450.02|2463.74|2450.74|2464.14|2451.14|2463.02|2450.02|32
1622401200000|2021-05-30 19:00:00|2463.7|2450.7|2465.91|2452.91|2466.06|2453.06|2463.7|2450.7|34
1622401210000|2021-05-30 19:00:10|2465.95|2452.95|2465.95|2452.95|2465.96|2452.96|2464.19|2451.19|36
1622401220000|2021-05-30 19:00:20|2465.97|2452.97|2467.42|2454.42|2467.46|2454.46|2465.93|2452.93|32
1622401230000|2021-05-30 19:00:30|2467.26|2454.26|2466.08|2453.08|2467.28|2454.28|2466.08|2453.08|33
1622401240000|2021-05-30 19:00:40|2466.01|2453.01|2464.51|2451.51|2466.01|2453.01|2464.51|2451.51|35
1622401250000|2021-05-30 19:00:50|2464.56|2451.56|2464.02|2451.02|2464.7|2451.7|2464.02|2451.02|33
1622401260000|2021-05-30 19:01:00|2464.01|2451.01|2462.09|2449.09|2464.7|2451.7|2462.09|2449.09|33
1622401270000|2021-05-30 19:01:10|2462.07|2449.07|2461.68|2448.68|2462.08|2449.08|2461.24|2448.24|29
1622401280000|2021-05-30 19:01:20|2461.66|2448.66|2461.37|2448.37|2461.68|2448.68|2461.28|2448.28|28
1622401290000|2021-05-30 19:01:30|2461.32|2448.32|2458.92|2445.92|2461.4|2448.4|2458.83|2445.83|16
1622401300000|2021-05-30 19:01:40|2459.26|2446.26|2459.82|2446.82|2460.21|2447.21|2459.09|2446.09|33
1622401310000|2021-05-30 19:01:50|2459.81|2446.81|2460.05|2447.05|2460.05|2447.05|2459.55|2446.55|29
1622401320000|2021-05-30 19:02:00|2460.07|2447.07|2459.71|2446.71|2460.07|2447.07|2459.67|2446.67|33
1622401330000|2021-05-30 19:02:10|2459.75|2446.75|2459.6|2446.6|2459.83|2446.83|2459.6|2446.6|28
1622401340000|2021-05-30 19:02:20|2459.63|2446.63|2458.84|2445.84|2459.76|2446.76|2458.81|2445.81|29
1622401350000|2021-05-30 19:02:30|2458.9|2445.9|2458.14|2445.14|2459.04|2446.04|2458.14|2445.14|27
1622401360000|2021-05-30 19:02:40|2457.89|2444.89|2456.15|2443.15|2457.89|2444.89|2456.14|2443.14|36
1622401370000|2021-05-30 19:02:50|2456.17|2443.17|2456.59|2443.59|2456.6|2443.6|2455.96|2442.96|31
1622401380000|2021-05-30 19:03:00|2456.6|2443.6|2457.78|2444.78|2458.87|2445.87|2456.53|2443.53|36
1622401390000|2021-05-30 19:03:10|2457.71|2444.71|2456.88|2443.88|2457.71|2444.71|2456.44|2443.44|35
1622401400000|2021-05-30 19:03:20|2456.92|2443.92|2458.3|2445.3|2458.84|2445.84|2456.92|2443.92|40
1622401410000|2021-05-30 19:03:30|2458.31|2445.31|2457.83|2444.83|2458.96|2445.96|2457.83|2444.83|36
1622401420000|2021-05-30 19:03:40|2457.93|2444.93|2456.78|2443.78|2458|2445|2456.74|2443.74|35
1622401430000|2021-05-30 19:03:50|2456.83|2443.83|2457.42|2444.42|2457.5|2444.5|2456.49|2443.49|36
1622401440000|2021-05-30 19:04:00|2457.43|2444.43|2457.72|2444.72|2458.36|2445.36|2457.43|2444.43|31
1622401450000|2021-05-30 19:04:10|2457.73|2444.73|2457.77|2444.77|2457.78|2444.78|2457.49|2444.49|28
1622401460000|2021-05-30 19:04:20|2457.79|2444.79|2458.15|2445.15|2458.28|2445.28|2457.79|2444.79|35
1622401470000|2021-05-30 19:04:30|2458.26|2445.26|2458.27|2445.27|2458.27|2445.27|2457.56|2444.56|33
1622401480000|2021-05-30 19:04:40|2458.29|2445.29|2458.23|2445.23|2458.38|2445.38|2458.07|2445.07|29
1622401490000|2021-05-30 19:04:50|2458.12|2445.12|2458.16|2445.16|2458.24|2445.24|2457.75|2444.75|24
1622401500000|2021-05-30 19:05:00|2458.17|2445.17|2458.57|2445.57|2459|2446|2458.11|2445.11|30
1622401510000|2021-05-30 19:05:10|2458.58|2445.58|2458.52|2445.52|2459.41|2446.41|2458.48|2445.48|24
1622401520000|2021-05-30 19:05:20|2458.47|2445.47|2459.14|2446.14|2459.25|2446.25|2458.38|2445.38|30
1622401530000|2021-05-30 19:05:30|2459.12|2446.12|2458.65|2445.65|2459.12|2446.12|2458.65|2445.65|22
1622401540000|2021-05-30 19:05:40|2458.64|2445.64|2458.94|2445.94|2458.94|2445.94|2458.64|2445.64|21
1622401550000|2021-05-30 19:05:50|2459.03|2446.03|2459|2446|2459.16|2446.16|2458.87|2445.87|17
1622401560000|2021-05-30 19:06:00|2458.98|2445.98|2459.2|2446.2|2459.2|2446.2|2458.82|2445.82|24
1622401570000|2021-05-30 19:06:10|2459.21|2446.21|2460.15|2447.15|2460.22|2447.22|2459.21|2446.21|20
1622401580000|2021-05-30 19:06:20|2460.49|2447.49|2461.56|2448.56|2462.11|2449.11|2460.2|2447.2|32
1622401590000|2021-05-30 19:06:30|2461.57|2448.57|2461.95|2448.95|2462.01|2449.01|2461.17|2448.17|30
1622401600000|2021-05-30 19:06:40|2461.83|2448.83|2463.49|2450.49|2463.6|2450.6|2461.61|2448.61|33
1622401610000|2021-05-30 19:06:50|2463.42|2450.42|2463.46|2450.46|2464.07|2451.07|2463.34|2450.34|26
1622401620000|2021-05-30 19:07:00|2463.45|2450.45|2465.43|2452.43|2465.5|2452.5|2463.37|2450.37|35
1622401630000|2021-05-30 19:07:10|2465.64|2452.64|2466.23|2453.23|2466.36|2453.36|2465.62|2452.62|22
1622401640000|2021-05-30 19:07:20|2466.24|2453.24|2465.71|2452.71|2466.3|2453.3|2465.71|2452.71|19
1622401650000|2021-05-30 19:07:30|2465.75|2452.75|2465.36|2452.36|2465.75|2452.75|2464.44|2451.44|25
1622401660000|2021-05-30 19:07:40|2465.45|2452.45|2466.34|2453.34|2467.01|2454.01|2465.45|2452.45|22
1622401670000|2021-05-30 19:07:50|2466.36|2453.36|2465.47|2452.47|2466.38|2453.38|2464.96|2451.96|37
1622401680000|2021-05-30 19:08:00|2465.58|2452.58|2464.92|2451.92|2465.74|2452.74|2464.92|2451.92|32
1622401690000|2021-05-30 19:08:10|2464.94|2451.94|2464.37|2451.37|2464.97|2451.97|2464.37|2451.37|31
1622401700000|2021-05-30 19:08:20|2464.38|2451.38|2463.88|2450.88|2464.38|2451.38|2463.83|2450.83|18
1622401710000|2021-05-30 19:08:30|2463.9|2450.9|2463.62|2450.62|2464.13|2451.13|2463.62|2450.62|24
1622401720000|2021-05-30 19:08:40|2463.37|2450.37|2462.19|2449.19|2463.96|2450.96|2462.16|2449.16|17
1622401730000|2021-05-30 19:08:50|2462.06|2449.06|2461.75|2448.75|2462.06|2449.06|2460.97|2447.97|34
1622401740000|2021-05-30 19:09:00|2461.83|2448.83|2463.21|2450.21|2463.21|2450.21|2461.52|2448.52|33
1622401750000|2021-05-30 19:09:10|2463.46|2450.46|2462.24|2449.24|2463.46|2450.46|2462.07|2449.07|34
1622401760000|2021-05-30 19:09:20|2462.22|2449.22|2463.93|2450.93|2463.94|2450.94|2462.22|2449.22|37
1622401770000|2021-05-30 19:09:30|2463.83|2450.83|2463.56|2450.56|2463.83|2450.83|2463.23|2450.23|21
1622401780000|2021-05-30 19:09:40|2463.57|2450.57|2463.82|2450.82|2464.16|2451.16|2463.46|2450.46|23
1622401790000|2021-05-30 19:09:50|2463.83|2450.83|2463.8|2450.8|2464.14|2451.14|2463.8|2450.8|36
1622401800000|2021-05-30 19:10:00|2463.78|2450.78|2463.66|2450.66|2465.09|2452.09|2463.52|2450.52|35
1622401810000|2021-05-30 19:10:10|2463.78|2450.78|2464.94|2451.94|2465.09|2452.09|2463.43|2450.43|33
1622401820000|2021-05-30 19:10:20|2464.95|2451.95|2464.75|2451.75|2465.16|2452.16|2464.75|2451.75|28
1622401830000|2021-05-30 19:10:30|2464.72|2451.72|2464.23|2451.23|2464.82|2451.82|2464.06|2451.06|29
1622401840000|2021-05-30 19:10:40|2464.29|2451.29|2464.36|2451.36|2464.51|2451.51|2464.17|2451.17|28
1622401850000|2021-05-30 19:10:50|2464.37|2451.37|2464.95|2451.95|2464.95|2451.95|2464.19|2451.19|19
1622401860000|2021-05-30 19:11:00|2464.91|2451.91|2464.92|2451.92|2465.03|2452.03|2464.67|2451.67|32
1622401870000|2021-05-30 19:11:10|2464.9|2451.9|2464.96|2451.96|2465.21|2452.21|2464.7|2451.7|30
1622401880000|2021-05-30 19:11:20|2464.99|2451.99|2466.07|2453.07|2466.24|2453.24|2464.97|2451.97|27
1622401890000|2021-05-30 19:11:30|2466.05|2453.05|2466.01|2453.01|2466.13|2453.13|2465.48|2452.48|28
1622401900000|2021-05-30 19:11:40|2466.07|2453.07|2465.33|2452.33|2466.17|2453.17|2465.33|2452.33|24
1622401910000|2021-05-30 19:11:50|2465.41|2452.41|2465.71|2452.71|2465.71|2452.71|2465.3|2452.3|28
1622401920000|2021-05-30 19:12:00|2465.7|2452.7|2466.16|2453.16|2466.55|2453.55|2465.64|2452.64|29
1622401930000|2021-05-30 19:12:10|2466.17|2453.17|2465.4|2452.4|2466.19|2453.19|2465.38|2452.38|38
1622401940000|2021-05-30 19:12:20|2465.39|2452.39|2465.37|2452.37|2465.94|2452.94|2465.37|2452.37|27
1622401950000|2021-05-30 19:12:30|2465.11|2452.11|2465.48|2452.48|2465.52|2452.52|2464.46|2451.46|33
1622401960000|2021-05-30 19:12:40|2465.53|2452.53|2466.33|2453.33|2466.48|2453.48|2465.53|2452.53|36
1622401970000|2021-05-30 19:12:50|2466.43|2453.43|2465.63|2452.63|2466.63|2453.63|2465.42|2452.42|36
1622401980000|2021-05-30 19:13:00|2465.47|2452.47|2464.21|2451.21|2465.51|2452.51|2463.99|2450.99|34
1622401990000|2021-05-30 19:13:10|2464.2|2451.2|2464.13|2451.13|2464.79|2451.79|2463.52|2450.52|37
1622402000000|2021-05-30 19:13:20|2464.16|2451.16|2465.42|2452.42|2465.42|2452.42|2464.16|2451.16|27
1622402010000|2021-05-30 19:13:30|2465.44|2452.44|2467.12|2454.12|2467.12|2454.12|2465.13|2452.13|35
1622402020000|2021-05-30 19:13:40|2466.92|2453.92|2468.25|2455.25|2468.42|2455.42|2466.86|2453.86|32
1622402030000|2021-05-30 19:13:50|2468.26|2455.26|2468.44|2455.44|2468.51|2455.51|2468.16|2455.16|30
1622402040000|2021-05-30 19:14:00|2468.45|2455.45|2468.59|2455.59|2468.68|2455.68|2468.33|2455.33|26
1622402050000|2021-05-30 19:14:10|2468.58|2455.58|2469.61|2456.61|2470.25|2457.25|2468.51|2455.51|36
1622402060000|2021-05-30 19:14:20|2469.68|2456.68|2469.1|2456.1|2469.68|2456.68|2468.73|2455.73|31
1622402070000|2021-05-30 19:14:30|2469.12|2456.12|2469.86|2456.86|2469.87|2456.87|2469.12|2456.12|29
1622402080000|2021-05-30 19:14:40|2469.9|2456.9|2468.66|2455.66|2469.91|2456.91|2468.66|2455.66|27
1622402090000|2021-05-30 19:14:50|2468.64|2455.64|2467.26|2454.26|2468.64|2455.64|2467.22|2454.22|33
1622402100000|2021-05-30 19:15:00|2467.28|2454.28|2467.11|2454.11|2467.75|2454.75|2467.11|2454.11|35
1622402110000|2021-05-30 19:15:10|2467.13|2454.13|2468.18|2455.18|2468.5|2455.5|2466.37|2453.37|33
1622402120000|2021-05-30 19:15:20|2468.17|2455.17|2468.23|2455.23|2468.26|2455.26|2467.88|2454.88|32
1622402130000|2021-05-30 19:15:30|2468.24|2455.24|2467.75|2454.75|2468.29|2455.29|2467.75|2454.75|28
1622402140000|2021-05-30 19:15:40|2467.78|2454.78|2467.09|2454.09|2467.78|2454.78|2466.79|2453.79|33
1622402150000|2021-05-30 19:15:50|2467.08|2454.08|2466.29|2453.29|2467.08|2454.08|2466.2|2453.2|27
1622402160000|2021-05-30 19:16:00|2466.26|2453.26|2465.37|2452.37|2466.3|2453.3|2465.17|2452.17|35
1622402170000|2021-05-30 19:16:10|2465.17|2452.17|2464.59|2451.59|2465.34|2452.34|2464.46|2451.46|33
1622402180000|2021-05-30 19:16:20|2464.49|2451.49|2464.16|2451.16|2464.49|2451.49|2464.08|2451.08|34
1622402190000|2021-05-30 19:16:30|2464.18|2451.18|2463.66|2450.66|2464.25|2451.25|2463.65|2450.65|31
1622402200000|2021-05-30 19:16:40|2463.46|2450.46|2463.17|2450.17|2463.61|2450.61|2463.09|2450.09|30
1622402210000|2021-05-30 19:16:50|2463.07|2450.07|2462.38|2449.38|2463.11|2450.11|2462.38|2449.38|26
1622402220000|2021-05-30 19:17:00|2462.35|2449.35|2462.75|2449.75|2462.87|2449.87|2462.35|2449.35|28
1622402230000|2021-05-30 19:17:10|2462.72|2449.72|2464.35|2451.35|2465.65|2452.65|2462.72|2449.72|36
1622402240000|2021-05-30 19:17:20|2464.4|2451.4|2462.97|2449.97|2464.4|2451.4|2462.83|2449.83|31
1622402250000|2021-05-30 19:17:30|2462.98|2449.98|2462.86|2449.86|2463|2450|2462.8|2449.8|27
1622402260000|2021-05-30 19:17:40|2462.9|2449.9|2463.1|2450.1|2463.13|2450.13|2462.81|2449.81|31
1622402270000|2021-05-30 19:17:50|2463.11|2450.11|2463.37|2450.37|2463.52|2450.52|2462.92|2449.92|27
1622402280000|2021-05-30 19:18:00|2463.31|2450.31|2463.3|2450.3|2463.5|2450.5|2463.19|2450.19|29
1622402290000|2021-05-30 19:18:10|2463.24|2450.24|2463.1|2450.1|2463.35|2450.35|2462.99|2449.99|28
1622402300000|2021-05-30 19:18:20|2463.05|2450.05|2463.17|2450.17|2463.38|2450.38|2462.99|2449.99|33
1622402310000|2021-05-30 19:18:30|2463.18|2450.18|2461.89|2448.89|2463.29|2450.29|2461.83|2448.83|34
1622402320000|2021-05-30 19:18:40|2462.02|2449.02|2460.28|2447.28|2462.12|2449.12|2460.28|2447.28|32
1622402330000|2021-05-30 19:18:50|2460.18|2447.18|2459.43|2446.43|2460.68|2447.68|2459.37|2446.37|37
1622402340000|2021-05-30 19:19:00|2459.38|2446.38|2458.48|2445.48|2459.38|2446.38|2458.48|2445.48|32
1622402350000|2021-05-30 19:19:10|2458.46|2445.46|2457.14|2444.14|2458.46|2445.46|2457.09|2444.09|37
1622402360000|2021-05-30 19:19:20|2457.16|2444.16|2456.24|2443.24|2457.21|2444.21|2456.2|2443.2|37
1622402370000|2021-05-30 19:19:30|2456.27|2443.27|2454.67|2441.67|2456.29|2443.29|2454.67|2441.67|36
1622402380000|2021-05-30 19:19:40|2454.72|2441.72|2455.74|2442.74|2455.78|2442.78|2454.41|2441.41|31
1622402390000|2021-05-30 19:19:50|2455.83|2442.83|2456.26|2443.26|2456.38|2443.38|2455.32|2442.32|37
1622402400000|2021-05-30 19:20:00|2456.11|2443.11|2457.1|2444.1|2457.48|2444.48|2456.11|2443.11|34
1622402410000|2021-05-30 19:20:10|2456.74|2443.74|2458.77|2445.77|2458.8|2445.8|2456.68|2443.68|34
1622402420000|2021-05-30 19:20:20|2458.8|2445.8|2459.85|2446.85|2459.89|2446.89|2458.8|2445.8|32
1622402430000|2021-05-30 19:20:30|2459.69|2446.69|2458.52|2445.52|2459.83|2446.83|2458.52|2445.52|36
1622402440000|2021-05-30 19:20:40|2458.51|2445.51|2459.28|2446.28|2459.53|2446.53|2458.34|2445.34|31
1622402450000|2021-05-30 19:20:50|2459.29|2446.29|2459.67|2446.67|2459.67|2446.67|2459|2446|23
1622402460000|2021-05-30 19:21:00|2459.7|2446.7|2459.15|2446.15|2459.72|2446.72|2459.06|2446.06|26
1622402470000|2021-05-30 19:21:10|2459.1|2446.1|2461.23|2448.23|2461.23|2448.23|2459.1|2446.1|27
1622402480000|2021-05-30 19:21:20|2461.33|2448.33|2461.68|2448.68|2461.94|2448.94|2460.72|2447.72|33
1622402490000|2021-05-30 19:21:30|2461.73|2448.73|2461.38|2448.38|2461.85|2448.85|2461.33|2448.33|24
1622402500000|2021-05-30 19:21:40|2461.21|2448.21|2462.03|2449.03|2462.03|2449.03|2461.06|2448.06|16
1622402510000|2021-05-30 19:21:50|2462.02|2449.02|2461.33|2448.33|2462.08|2449.08|2460.87|2447.87|30
1622402520000|2021-05-30 19:22:00|2461.52|2448.52|2458.9|2445.9|2461.6|2448.6|2458.9|2445.9|34
1622402530000|2021-05-30 19:22:10|2458.97|2445.97|2459.12|2446.12|2459.12|2446.12|2458.29|2445.29|36
1622402540000|2021-05-30 19:22:20|2459.09|2446.09|2460.22|2447.22|2460.24|2447.24|2459.09|2446.09|21
1622402550000|2021-05-30 19:22:30|2460.23|2447.23|2460.27|2447.27|2460.36|2447.36|2459.34|2446.34|34
1622402560000|2021-05-30 19:22:40|2460.29|2447.29|2459.26|2446.26|2460.45|2447.45|2459.19|2446.19|32
1622402570000|2021-05-30 19:22:50|2459.07|2446.07|2460.73|2447.73|2460.84|2447.84|2459.07|2446.07|30
1622402580000|2021-05-30 19:23:00|2460.8|2447.8|2460.93|2447.93|2460.93|2447.93|2459.61|2446.61|30
1622402590000|2021-05-30 19:23:10|2460.94|2447.94|2460.7|2447.7|2460.94|2447.94|2460.29|2447.29|29
1622402600000|2021-05-30 19:23:20|2460.71|2447.71|2461.17|2448.17|2461.18|2448.18|2460.12|2447.12|32
1622402610000|2021-05-30 19:23:30|2461.04|2448.04|2460.8|2447.8|2461.21|2448.21|2460.55|2447.55|25
1622402620000|2021-05-30 19:23:40|2460.77|2447.77|2461.04|2448.04|2461.04|2448.04|2460.77|2447.77|14
1622402630000|2021-05-30 19:23:50|2461|2448|2462.09|2449.09|2462.18|2449.18|2460.99|2447.99|22
1622402640000|2021-05-30 19:24:00|2462.1|2449.1|2461.38|2448.38|2462.29|2449.29|2461.38|2448.38|14
1622402650000|2021-05-30 19:24:10|2461.49|2448.49|2461.78|2448.78|2461.93|2448.93|2461.45|2448.45|24
1622402660000|2021-05-30 19:24:20|2461.84|2448.84|2461.05|2448.05|2461.84|2448.84|2461.05|2448.05|22
1622402670000|2021-05-30 19:24:30|2461.06|2448.06|2461.13|2448.13|2461.21|2448.21|2460.76|2447.76|26
1622402680000|2021-05-30 19:24:40|2461.12|2448.12|2461.17|2448.17|2461.37|2448.37|2460.98|2447.98|31
1622402690000|2021-05-30 19:24:50|2461.24|2448.24|2460.22|2447.22|2461.24|2448.24|2460.22|2447.22|27
1622402700000|2021-05-30 19:25:00|2460.21|2447.21|2460.33|2447.33|2460.42|2447.42|2459.87|2446.87|32
1622402710000|2021-05-30 19:25:10|2460.35|2447.35|2461.11|2448.11|2461.17|2448.17|2460.33|2447.33|34
1622402720000|2021-05-30 19:25:20|2461.39|2448.39|2462.58|2449.58|2462.74|2449.74|2461.34|2448.34|25
1622402730000|2021-05-30 19:25:30|2462.68|2449.68|2462.95|2449.95|2463.25|2450.25|2462.67|2449.67|26
1622402740000|2021-05-30 19:25:40|2462.94|2449.94|2463.47|2450.47|2463.48|2450.48|2462.93|2449.93|17
1622402750000|2021-05-30 19:25:50|2463.48|2450.48|2464.74|2451.74|2464.81|2451.81|2463.48|2450.48|22
1622402760000|2021-05-30 19:26:00|2464.69|2451.69|2463.05|2450.05|2464.69|2451.69|2462.9|2449.9|28
1622402770000|2021-05-30 19:26:10|2463.07|2450.07|2463.19|2450.19|2463.31|2450.31|2462.96|2449.96|31
1622402780000|2021-05-30 19:26:20|2463.2|2450.2|2461.8|2448.8|2463.25|2450.25|2461.8|2448.8|31
1622402790000|2021-05-30 19:26:30|2461.74|2448.74|2462.08|2449.08|2462.08|2449.08|2460.9|2447.9|35
1622402800000|2021-05-30 19:26:40|2462.02|2449.02|2461.78|2448.78|2462.76|2449.76|2461.78|2448.78|37
1622402810000|2021-05-30 19:26:50|2461.69|2448.69|2460.92|2447.92|2461.75|2448.75|2460.92|2447.92|29
1622402820000|2021-05-30 19:27:00|2461|2448|2460.56|2447.56|2461.02|2448.02|2460.43|2447.43|33
1622402830000|2021-05-30 19:27:10|2460.53|2447.53|2459.57|2446.57|2460.61|2447.61|2459.53|2446.53|28
1622402840000|2021-05-30 19:27:20|2459.55|2446.55|2459.01|2446.01|2459.56|2446.56|2458.82|2445.82|30
1622402850000|2021-05-30 19:27:30|2458.98|2445.98|2457.99|2444.99|2459.5|2446.5|2457.99|2444.99|38
1622402860000|2021-05-30 19:27:40|2458|2445|2458.16|2445.16|2458.37|2445.37|2457.95|2444.95|34
1622402870000|2021-05-30 19:27:50|2458.25|2445.25|2456.03|2443.03|2458.25|2445.25|2456.03|2443.03|28
1622402880000|2021-05-30 19:28:00|2456.04|2443.04|2454.3|2441.3|2456.28|2443.28|2454.25|2441.25|34
1622402890000|2021-05-30 19:28:10|2454.31|2441.31|2455.17|2442.17|2455.17|2442.17|2453.87|2440.87|38
1622402900000|2021-05-30 19:28:20|2455.3|2442.3|2456.03|2443.03|2456.16|2443.16|2455.21|2442.21|36
1622402910000|2021-05-30 19:28:30|2455.99|2442.99|2456.32|2443.32|2456.7|2443.7|2455.99|2442.99|27
1622402920000|2021-05-30 19:28:40|2456.33|2443.33|2457|2444|2457.44|2444.44|2455.94|2442.94|30
1622402930000|2021-05-30 19:28:50|2457.07|2444.07|2456.72|2443.72|2457.11|2444.11|2456.48|2443.48|30
1622402940000|2021-05-30 19:29:00|2456.73|2443.73|2457.9|2444.9|2457.9|2444.9|2456.65|2443.65|36
1622402950000|2021-05-30 19:29:10|2458.13|2445.13|2460.39|2447.39|2460.39|2447.39|2458.13|2445.13|27
1622402960000|2021-05-30 19:29:20|2460.4|2447.4|2459.04|2446.04|2460.56|2447.56|2458.29|2445.29|36
1622402970000|2021-05-30 19:29:30|2458.97|2445.97|2457.74|2444.74|2458.97|2445.97|2457.66|2444.66|28
1622402980000|2021-05-30 19:29:40|2457.73|2444.73|2457.88|2444.88|2457.88|2444.88|2457.27|2444.27|33
1622402990000|2021-05-30 19:29:50|2457.89|2444.89|2459.89|2446.89|2460.02|2447.02|2457.78|2444.78|32
1622403000000|2021-05-30 19:30:00|2459.74|2446.74|2460.04|2447.04|2460.35|2447.35|2459.74|2446.74|29
1622403010000|2021-05-30 19:30:10|2460.03|2447.03|2460.8|2447.8|2460.8|2447.8|2460.03|2447.03|26
1622403020000|2021-05-30 19:30:20|2460.85|2447.85|2460.86|2447.86|2461.76|2448.76|2460.82|2447.82|28
1622403030000|2021-05-30 19:30:30|2460.87|2447.87|2460.04|2447.04|2461.58|2448.58|2459.96|2446.96|30
1622403040000|2021-05-30 19:30:40|2460.06|2447.06|2459.43|2446.43|2460.49|2447.49|2459.43|2446.43|28
1622403050000|2021-05-30 19:30:50|2459.05|2446.05|2454.94|2441.94|2459.18|2446.18|2454.94|2441.94|40
1622403060000|2021-05-30 19:31:00|2454.74|2441.74|2452.89|2439.89|2454.74|2441.74|2452.89|2439.89|38
1622403070000|2021-05-30 19:31:10|2452.81|2439.81|2453.99|2440.99|2454.82|2441.82|2452.78|2439.78|38
1622403080000|2021-05-30 19:31:20|2453.94|2440.94|2454.78|2441.78|2454.85|2441.85|2453.43|2440.43|33
1622403090000|2021-05-30 19:31:30|2454.75|2441.75|2454.06|2441.06|2454.93|2441.93|2454.02|2441.02|32
1622403100000|2021-05-30 19:31:40|2453.98|2440.98|2452.05|2439.05|2454.09|2441.09|2452|2439|33
1622403110000|2021-05-30 19:31:50|2451.88|2438.88|2451.14|2438.14|2451.93|2438.93|2451|2438|31
1622403120000|2021-05-30 19:32:00|2451.13|2438.13|2450.9|2437.9|2451.13|2438.13|2450.85|2437.85|24
1622403130000|2021-05-30 19:32:10|2450.96|2437.96|2453|2440|2453|2440|2450.96|2437.96|37
1622403140000|2021-05-30 19:32:20|2453.89|2440.89|2453.65|2440.65|2455.02|2442.02|2453.58|2440.58|35
1622403150000|2021-05-30 19:32:30|2453.58|2440.58|2453.81|2440.81|2454.26|2441.26|2453.37|2440.37|30
1622403160000|2021-05-30 19:32:40|2453.79|2440.79|2455.32|2442.32|2455.32|2442.32|2453.72|2440.72|33
1622403170000|2021-05-30 19:32:50|2455.26|2442.26|2453.82|2440.82|2455.26|2442.26|2453.57|2440.57|36
1622403180000|2021-05-30 19:33:00|2454.4|2441.4|2453.37|2440.37|2454.7|2441.7|2453.28|2440.28|29
1622403190000|2021-05-30 19:33:10|2453.4|2440.4|2453.95|2440.95|2454.76|2441.76|2453.26|2440.26|37
1622403200000|2021-05-30 19:33:20|2453.64|2440.64|2453.34|2440.34|2453.7|2440.7|2452.55|2439.55|27
1622403210000|2021-05-30 19:33:30|2453.35|2440.35|2452.85|2439.85|2453.35|2440.35|2452.39|2439.39|38
1622403220000|2021-05-30 19:33:40|2452.86|2439.86|2452.39|2439.39|2452.89|2439.89|2452.17|2439.17|30
1622403230000|2021-05-30 19:33:50|2452.3|2439.3|2452.3|2439.3|2453.19|2440.19|2452.05|2439.05|31
1622403240000|2021-05-30 19:34:00|2452.28|2439.28|2451.95|2438.95|2452.43|2439.43|2451.69|2438.69|28
1622403250000|2021-05-30 19:34:10|2451.81|2438.81|2448.78|2435.78|2452.07|2439.07|2448.78|2435.78|33
1622403260000|2021-05-30 19:34:20|2448.68|2435.68|2449.15|2436.15|2449.15|2436.15|2448.35|2435.35|37
1622403270000|2021-05-30 19:34:30|2449.13|2436.13|2447.13|2434.13|2449.13|2436.13|2447.13|2434.13|38
1622403280000|2021-05-30 19:34:40|2446.82|2433.82|2443.25|2430.25|2446.93|2433.93|2442.14|2429.14|38
1622403290000|2021-05-30 19:34:50|2443.17|2430.17|2444.17|2431.17|2445.11|2432.11|2443.14|2430.14|35
1622403300000|2021-05-30 19:35:00|2444.18|2431.18|2446.19|2433.19|2446.32|2433.32|2443.84|2430.84|38
1622403310000|2021-05-30 19:35:10|2446.37|2433.37|2448.32|2435.32|2448.32|2435.32|2445.43|2432.43|36
1622403320000|2021-05-30 19:35:20|2448.36|2435.36|2446.03|2433.03|2448.37|2435.37|2446.03|2433.03|35
1622403330000|2021-05-30 19:35:30|2446.09|2433.09|2447.72|2434.72|2447.73|2434.73|2445.79|2432.79|38
1622403340000|2021-05-30 19:35:40|2447.58|2434.58|2448.69|2435.69|2449.25|2436.25|2447.58|2434.58|35
1622403350000|2021-05-30 19:35:50|2448.39|2435.39|2449.54|2436.54|2449.54|2436.54|2448.34|2435.34|32
1622403360000|2021-05-30 19:36:00|2449.58|2436.58|2449.19|2436.19|2449.68|2436.68|2448.93|2435.93|21
1622403370000|2021-05-30 19:36:10|2449.1|2436.1|2450.36|2437.36|2450.44|2437.44|2449.1|2436.1|25
1622403380000|2021-05-30 19:36:20|2450.61|2437.61|2449.89|2436.89|2451.37|2438.37|2449.82|2436.82|34
1622403390000|2021-05-30 19:36:30|2449.67|2436.67|2451.87|2438.87|2452.1|2439.1|2448.97|2435.97|37
1622403400000|2021-05-30 19:36:40|2451.68|2438.68|2451.47|2438.47|2451.68|2438.68|2451.08|2438.08|30
1622403410000|2021-05-30 19:36:50|2452.41|2439.41|2451.09|2438.09|2452.85|2439.85|2451.05|2438.05|38
1622403420000|2021-05-30 19:37:00|2450.84|2437.84|2450.22|2437.22|2450.87|2437.87|2450.16|2437.16|27
1622403430000|2021-05-30 19:37:10|2450.24|2437.24|2452.12|2439.12|2452.12|2439.12|2450.24|2437.24|36
1622403440000|2021-05-30 19:37:20|2452.09|2439.09|2451.39|2438.39|2452.42|2439.42|2451.27|2438.27|30
1622403450000|2021-05-30 19:37:30|2451.4|2438.4|2451.59|2438.59|2452|2439|2451.4|2438.4|23
1622403460000|2021-05-30 19:37:40|2451.6|2438.6|2451.07|2438.07|2451.6|2438.6|2450.81|2437.81|28
1622403470000|2021-05-30 19:37:50|2450.9|2437.9|2452.54|2439.54|2452.68|2439.68|2450.83|2437.83|33
1622403480000|2021-05-30 19:38:00|2452.53|2439.53|2451.86|2438.86|2452.54|2439.54|2451.57|2438.57|26
1622403490000|2021-05-30 19:38:10|2451.78|2438.78|2452.12|2439.12|2452.16|2439.16|2451.78|2438.78|25
1622403500000|2021-05-30 19:38:20|2452.2|2439.2|2452.92|2439.92|2452.95|2439.95|2452.19|2439.19|26
1622403510000|2021-05-30 19:38:30|2452.98|2439.98|2452.23|2439.23|2453.43|2440.43|2452.23|2439.23|34
1622403520000|2021-05-30 19:38:40|2452.92|2439.92|2453.87|2440.87|2453.89|2440.89|2452.92|2439.92|22
1622403530000|2021-05-30 19:38:50|2453.81|2440.81|2454.09|2441.09|2454.16|2441.16|2453.66|2440.66|24
1622403540000|2021-05-30 19:39:00|2454.08|2441.08|2454.78|2441.78|2454.78|2441.78|2453.93|2440.93|21
1622403550000|2021-05-30 19:39:10|2454.77|2441.77|2453.05|2440.05|2454.83|2441.83|2452.98|2439.98|28
1622403560000|2021-05-30 19:39:20|2453.08|2440.08|2452.28|2439.28|2453.08|2440.08|2451.6|2438.6|35
1622403570000|2021-05-30 19:39:30|2452.3|2439.3|2453.58|2440.58|2453.58|2440.58|2451.51|2438.51|33
1622403580000|2021-05-30 19:39:40|2453.59|2440.59|2454.3|2441.3|2454.4|2441.4|2453.32|2440.32|30
1622403590000|2021-05-30 19:39:50|2454.34|2441.34|2454.59|2441.59|2454.71|2441.71|2454.26|2441.26|29
1622403600000|2021-05-30 19:40:00|2454.41|2441.41|2453.98|2440.98|2454.41|2441.41|2453.69|2440.69|33
1622403610000|2021-05-30 19:40:10|2453.83|2440.83|2453.05|2440.05|2453.83|2440.83|2452.01|2439.01|38
1622403620000|2021-05-30 19:40:20|2453|2440|2454.48|2441.48|2454.48|2441.48|2453|2440|29
1622403630000|2021-05-30 19:40:30|2454.74|2441.74|2457.99|2444.99|2458.31|2445.31|2454.55|2441.55|39
1622403640000|2021-05-30 19:40:40|2458.01|2445.01|2456.42|2443.42|2458.01|2445.01|2455.94|2442.94|38
1622403650000|2021-05-30 19:40:50|2456.48|2443.48|2456.57|2443.57|2456.62|2443.62|2455.82|2442.82|38
1622403660000|2021-05-30 19:41:00|2456.33|2443.33|2456.39|2443.39|2456.39|2443.39|2455.46|2442.46|33
1622403670000|2021-05-30 19:41:10|2456.71|2443.71|2455.81|2442.81|2456.81|2443.81|2455.41|2442.41|34
1622403680000|2021-05-30 19:41:20|2456|2443|2457.78|2444.78|2458.2|2445.2|2455.29|2442.29|37
1622403690000|2021-05-30 19:41:30|2457.61|2444.61|2458.27|2445.27|2458.34|2445.34|2457.4|2444.4|34
1622403700000|2021-05-30 19:41:40|2458.29|2445.29|2459.67|2446.67|2459.75|2446.75|2458.12|2445.12|32
1622403710000|2021-05-30 19:41:50|2459.07|2446.07|2457.31|2444.31|2459.07|2446.07|2457.31|2444.31|40
1622403720000|2021-05-30 19:42:00|2457.47|2444.47|2456.07|2443.07|2457.55|2444.55|2455.99|2442.99|32
1622403730000|2021-05-30 19:42:10|2456.09|2443.09|2457.4|2444.4|2457.4|2444.4|2455.6|2442.6|35
1622403740000|2021-05-30 19:42:20|2457.39|2444.39|2458.14|2445.14|2458.41|2445.41|2457.36|2444.36|28
1622403750000|2021-05-30 19:42:30|2458.43|2445.43|2458.91|2445.91|2458.91|2445.91|2458.11|2445.11|26
1622403760000|2021-05-30 19:42:40|2458.88|2445.88|2459.01|2446.01|2459.05|2446.05|2458.74|2445.74|21
1622403770000|2021-05-30 19:42:50|2459.03|2446.03|2460.03|2447.03|2460.72|2447.72|2459.03|2446.03|33
1622403780000|2021-05-30 19:43:00|2459.96|2446.96|2459.36|2446.36|2459.96|2446.96|2458.68|2445.68|35
1622403790000|2021-05-30 19:43:10|2459.11|2446.11|2459.05|2446.05|2459.34|2446.34|2458.93|2445.93|32
1622403800000|2021-05-30 19:43:20|2459.14|2446.14|2461.66|2448.66|2461.77|2448.77|2459.14|2446.14|36
1622403810000|2021-05-30 19:43:30|2461.58|2448.58|2461.44|2448.44|2461.73|2448.73|2461.36|2448.36|29
1622403820000|2021-05-30 19:43:40|2461.43|2448.43|2461.67|2448.67|2461.68|2448.68|2461.3|2448.3|22
1622403830000|2021-05-30 19:43:50|2461.79|2448.79|2462.01|2449.01|2462.39|2449.39|2461.79|2448.79|20
1622403840000|2021-05-30 19:44:00|2461.82|2448.82|2460.49|2447.49|2461.85|2448.85|2460.33|2447.33|28
1622403850000|2021-05-30 19:44:10|2460.52|2447.52|2461.37|2448.37|2461.43|2448.43|2460.52|2447.52|30
1622403860000|2021-05-30 19:44:20|2461.49|2448.49|2461.43|2448.43|2461.84|2448.84|2461.31|2448.31|34
1622403870000|2021-05-30 19:44:30|2461.42|2448.42|2461.43|2448.43|2461.82|2448.82|2460.97|2447.97|30
1622403880000|2021-05-30 19:44:40|2461.27|2448.27|2461.49|2448.49|2461.53|2448.53|2461.27|2448.27|32
1622403890000|2021-05-30 19:44:50|2461.51|2448.51|2460.03|2447.03|2461.51|2448.51|2460.03|2447.03|30
1622403900000|2021-05-30 19:45:00|2459.83|2446.83|2460.44|2447.44|2460.79|2447.79|2459.63|2446.63|36
1622403910000|2021-05-30 19:45:10|2460.56|2447.56|2460.29|2447.29|2461.62|2448.62|2460.28|2447.28|32
1622403920000|2021-05-30 19:45:20|2460.28|2447.28|2459.91|2446.91|2460.53|2447.53|2459.69|2446.69|36
1622403930000|2021-05-30 19:45:30|2459.86|2446.86|2460.97|2447.97|2461|2448|2459.51|2446.51|36
1622403940000|2021-05-30 19:45:40|2460.98|2447.98|2460.53|2447.53|2461.1|2448.1|2460.37|2447.37|25
1622403950000|2021-05-30 19:45:50|2460.63|2447.63|2461.35|2448.35|2461.57|2448.57|2460.63|2447.63|35
1622403960000|2021-05-30 19:46:00|2461|2448|2459.74|2446.74|2461.09|2448.09|2459.74|2446.74|33
1622403970000|2021-05-30 19:46:10|2459.69|2446.69|2459.03|2446.03|2459.88|2446.88|2458.68|2445.68|32
1622403980000|2021-05-30 19:46:20|2459.12|2446.12|2460.11|2447.11|2460.85|2447.85|2459.12|2446.12|32
1622403990000|2021-05-30 19:46:30|2460.04|2447.04|2458.81|2445.81|2460.04|2447.04|2458.41|2445.41|34
1622404000000|2021-05-30 19:46:40|2458.86|2445.86|2458.84|2445.84|2458.91|2445.91|2458.66|2445.66|25
1622404010000|2021-05-30 19:46:50|2458.87|2445.87|2459.46|2446.46|2459.47|2446.47|2458.77|2445.77|21
1622404020000|2021-05-30 19:47:00|2459.39|2446.39|2457.37|2444.37|2459.39|2446.39|2457.36|2444.36|31
1622404030000|2021-05-30 19:47:10|2457.36|2444.36|2457.05|2444.05|2458.13|2445.13|2456.86|2443.86|33
1622404040000|2021-05-30 19:47:20|2456.99|2443.99|2455.97|2442.97|2457.04|2444.04|2455.96|2442.96|32
1622404050000|2021-05-30 19:47:30|2455.98|2442.98|2455.42|2442.42|2456.11|2443.11|2455.11|2442.11|31
1622404060000|2021-05-30 19:47:40|2455.65|2442.65|2455.33|2442.33|2455.87|2442.87|2455.26|2442.26|37
1622404070000|2021-05-30 19:47:50|2455.12|2442.12|2453.49|2440.49|2455.12|2442.12|2453.34|2440.34|31
1622404080000|2021-05-30 19:48:00|2453.55|2440.55|2453.2|2440.2|2453.55|2440.55|2453.03|2440.03|31
1622404090000|2021-05-30 19:48:10|2453.21|2440.21|2452.14|2439.14|2453.22|2440.22|2452.12|2439.12|27
1622404100000|2021-05-30 19:48:20|2452.08|2439.08|2450.1|2437.1|2452.08|2439.08|2449.82|2436.82|38
1622404110000|2021-05-30 19:48:30|2449.78|2436.78|2450.74|2437.74|2450.91|2437.91|2449.54|2436.54|33
1622404120000|2021-05-30 19:48:40|2450.87|2437.87|2450.64|2437.64|2452.41|2439.41|2450.48|2437.48|38
1622404130000|2021-05-30 19:48:50|2450.66|2437.66|2450.54|2437.54|2450.73|2437.73|2449.97|2436.97|28
1622404140000|2021-05-30 19:49:00|2451.13|2438.13|2452.7|2439.7|2452.7|2439.7|2450.41|2437.41|39
1622404150000|2021-05-30 19:49:10|2452.73|2439.73|2453.12|2440.12|2453.12|2440.12|2452.25|2439.25|39
1622404160000|2021-05-30 19:49:20|2453.27|2440.27|2453.47|2440.47|2454.48|2441.48|2453.04|2440.04|34
1622404170000|2021-05-30 19:49:30|2453.32|2440.32|2454.24|2441.24|2454.24|2441.24|2452.51|2439.51|37
1622404180000|2021-05-30 19:49:40|2454.37|2441.37|2454.47|2441.47|2454.81|2441.81|2454.23|2441.23|27
1622404190000|2021-05-30 19:49:50|2454.49|2441.49|2454.41|2441.41|2454.87|2441.87|2454.37|2441.37|17
1622404200000|2021-05-30 19:50:00|2454.3|2441.3|2452.39|2439.39|2454.3|2441.3|2452.18|2439.18|36
1622404210000|2021-05-30 19:50:10|2452.37|2439.37|2452.12|2439.12|2452.42|2439.42|2452.02|2439.02|34
1622404220000|2021-05-30 19:50:20|2452.16|2439.16|2451.9|2438.9|2452.29|2439.29|2451.85|2438.85|26
1622404230000|2021-05-30 19:50:30|2451.97|2438.97|2452.12|2439.12|2452.46|2439.46|2451.97|2438.97|24
1622404240000|2021-05-30 19:50:40|2451.31|2438.31|2450.53|2437.53|2451.41|2438.41|2450.45|2437.45|25
1622404250000|2021-05-30 19:50:50|2450.54|2437.54|2449.59|2436.59|2450.78|2437.78|2449.58|2436.58|27
1622404260000|2021-05-30 19:51:00|2449.06|2436.06|2449.51|2436.51|2449.72|2436.72|2448.98|2435.98|34
1622404270000|2021-05-30 19:51:10|2449.58|2436.58|2449.93|2436.93|2450.55|2437.55|2449.58|2436.58|36
1622404280000|2021-05-30 19:51:20|2449.8|2436.8|2449.81|2436.81|2450.27|2437.27|2449.62|2436.62|36
1622404290000|2021-05-30 19:51:30|2449.68|2436.68|2451.2|2438.2|2451.2|2438.2|2449.64|2436.64|32
1622404300000|2021-05-30 19:51:40|2451.15|2438.15|2451.66|2438.66|2451.91|2438.91|2450.68|2437.68|37
1622404310000|2021-05-30 19:51:50|2451.79|2438.79|2450|2437|2451.87|2438.87|2449.92|2436.92|33
1622404320000|2021-05-30 19:52:00|2450.01|2437.01|2449.56|2436.56|2450.01|2437.01|2449.38|2436.38|23
1622404330000|2021-05-30 19:52:10|2449.57|2436.57|2447.13|2434.13|2449.57|2436.57|2447|2434|33
1622404340000|2021-05-30 19:52:20|2447.15|2434.15|2446.39|2433.39|2447.51|2434.51|2446.2|2433.2|35
1622404350000|2021-05-30 19:52:30|2445.97|2432.97|2446.71|2433.71|2447.45|2434.45|2445.95|2432.95|36
1622404360000|2021-05-30 19:52:40|2446.69|2433.69|2446.33|2433.33|2446.72|2433.72|2446.15|2433.15|27
1622404370000|2021-05-30 19:52:50|2446.39|2433.39|2445.32|2432.32|2446.39|2433.39|2445.25|2432.25|35
1622404380000|2021-05-30 19:53:00|2445.23|2432.23|2445.43|2432.43|2445.56|2432.56|2445.18|2432.18|28
1622404390000|2021-05-30 19:53:10|2445.41|2432.41|2446.35|2433.35|2446.51|2433.51|2445.41|2432.41|28
1622404400000|2021-05-30 19:53:20|2446.17|2433.17|2446.93|2433.93|2446.93|2433.93|2446.14|2433.14|31
1622404410000|2021-05-30 19:53:30|2446.96|2433.96|2447.91|2434.91|2447.91|2434.91|2446.73|2433.73|31
1622404420000|2021-05-30 19:53:40|2448.01|2435.01|2447.9|2434.9|2448.05|2435.05|2447.75|2434.75|30
1622404430000|2021-05-30 19:53:50|2447.8|2434.8|2446.4|2433.4|2447.8|2434.8|2446.09|2433.09|36
1622404440000|2021-05-30 19:54:00|2446.34|2433.34|2446.55|2433.55|2446.61|2433.61|2446.03|2433.03|38
1622404450000|2021-05-30 19:54:10|2446.56|2433.56|2447.12|2434.12|2447.16|2434.16|2446.4|2433.4|33
1622404460000|2021-05-30 19:54:20|2447.16|2434.16|2446.01|2433.01|2447.42|2434.42|2445.93|2432.93|28
1622404470000|2021-05-30 19:54:30|2445.96|2432.96|2446.8|2433.8|2446.8|2433.8|2445.75|2432.75|31
1622404480000|2021-05-30 19:54:40|2446.65|2433.65|2445.95|2432.95|2446.65|2433.65|2445.76|2432.76|29
1622404490000|2021-05-30 19:54:50|2445.94|2432.94|2445.49|2432.49|2445.99|2432.99|2444.89|2431.89|25
1622404500000|2021-05-30 19:55:00|2445.57|2432.57|2447.55|2434.55|2447.55|2434.55|2445.57|2432.57|28
1622404510000|2021-05-30 19:55:10|2447.43|2434.43|2448.66|2435.66|2448.77|2435.77|2447.36|2434.36|36
1622404520000|2021-05-30 19:55:20|2448.64|2435.64|2449.74|2436.74|2449.74|2436.74|2448.58|2435.58|26
1622404530000|2021-05-30 19:55:30|2449.66|2436.66|2447.68|2434.68|2449.66|2436.66|2447.33|2434.33|36
1622404540000|2021-05-30 19:55:40|2447.8|2434.8|2448.91|2435.91|2448.95|2435.95|2447.8|2434.8|32
1622404550000|2021-05-30 19:55:50|2448.89|2435.89|2447.27|2434.27|2448.91|2435.91|2447.27|2434.27|20
1622404560000|2021-05-30 19:56:00|2447.28|2434.28|2448.35|2435.35|2448.38|2435.38|2447.28|2434.28|31
1622404570000|2021-05-30 19:56:10|2448.11|2435.11|2448.78|2434.28|2448.78|2435.11|2447.33|2433.81|27
1622404580000|2021-05-30 19:56:20|2448.74|2434.24|2449.4|2434.9|2449.41|2434.91|2448.66|2434.16|28
1622404590000|2021-05-30 19:56:30|2449.44|2434.94|2450.63|2436.13|2452.19|2437.69|2449.44|2434.94|32
1622404600000|2021-05-30 19:56:40|2450.66|2436.16|2451.33|2436.83|2451.33|2436.83|2450.31|2435.81|21
1622404610000|2021-05-30 19:56:50|2451.72|2437.22|2452.44|2437.94|2452.44|2437.94|2451.04|2436.54|38
1622404620000|2021-05-30 19:57:00|2452.16|2437.66|2451.36|2436.86|2452.16|2437.66|2451.21|2436.71|27
1622404630000|2021-05-30 19:57:10|2451.37|2436.87|2451.35|2436.85|2451.38|2436.88|2451.29|2436.79|15
1622404640000|2021-05-30 19:57:20|2451.36|2436.86|2449.72|2435.22|2451.36|2436.86|2449.49|2434.99|32
1622404650000|2021-05-30 19:57:30|2449.78|2435.28|2450.06|2435.56|2450.36|2435.86|2449.78|2435.28|25
1622404660000|2021-05-30 19:57:40|2450.07|2435.57|2450.43|2435.93|2451.11|2436.61|2450.04|2435.54|29
1622404670000|2021-05-30 19:57:50|2450.41|2435.91|2450.92|2436.42|2450.94|2436.44|2450.33|2435.83|35
1622404680000|2021-05-30 19:58:00|2450.94|2436.44|2450.71|2436.21|2451.21|2436.71|2450.57|2436.07|31
1622404690000|2021-05-30 19:58:10|2450.37|2435.87|2450.16|2435.66|2450.37|2435.87|2449.3|2434.8|35
1622404700000|2021-05-30 19:58:20|2450.19|2435.69|2451.52|2437.02|2451.56|2437.06|2450.19|2435.69|34
1622404710000|2021-05-30 19:58:30|2451.42|2436.92|2451.5|2437|2451.8|2437.3|2451.36|2436.86|28
1622404720000|2021-05-30 19:58:40|2451.49|2436.99|2451.62|2437.12|2451.73|2437.23|2450.69|2436.19|33
1622404730000|2021-05-30 19:58:50|2451.63|2437.13|2451.77|2437.27|2451.78|2437.28|2451.52|2437.02|24
1622404740000|2021-05-30 19:59:00|2451.78|2437.28|2448.74|2434.24|2451.78|2437.28|2448.35|2433.85|38
1622404750000|2021-05-30 19:59:10|2448.8|2434.3|2449.19|2434.69|2449.25|2434.75|2448.62|2434.12|35
1622404760000|2021-05-30 19:59:20|2449.21|2434.71|2449.14|2434.64|2449.42|2434.92|2448.71|2434.21|29
1622404770000|2021-05-30 19:59:30|2449.23|2434.73|2449.41|2434.91|2449.79|2435.29|2449.23|2434.73|34
1622404780000|2021-05-30 19:59:40|2449.4|2434.9|2449.67|2435.17|2449.68|2435.18|2449.4|2434.9|26
1622404790000|2021-05-30 19:59:50|2449.61|2435.11|2449.66|2435.16|2449.72|2435.22|2449.6|2435.1|19
1622404800000|2021-05-30 20:00:00|2449.67|2435.17|2448|2433.5|2449.67|2435.17|2447.98|2433.48|30
1622404810000|2021-05-30 20:00:10|2448.06|2433.56|2447.06|2432.56|2449.09|2434.59|2446.96|2432.46|38
1622404820000|2021-05-30 20:00:20|2447.09|2432.59|2445.6|2431.1|2447.28|2432.78|2445.6|2431.1|37
1622404830000|2021-05-30 20:00:30|2445.68|2431.18|2445.41|2430.91|2446.09|2431.59|2445.25|2430.75|37
1622404840000|2021-05-30 20:00:40|2445.46|2430.96|2443.51|2429.01|2445.5|2431|2443.5|2429|36
1622404850000|2021-05-30 20:00:50|2443.52|2429.02|2442.39|2427.89|2444.11|2429.61|2442.39|2427.89|35
1622404860000|2021-05-30 20:01:00|2442.23|2427.73|2442.88|2428.38|2443.27|2428.77|2441.95|2427.45|35
1622404870000|2021-05-30 20:01:10|2442.89|2428.39|2443.79|2429.29|2444.46|2429.96|2442.89|2428.39|38
1622404880000|2021-05-30 20:01:20|2443.78|2429.28|2444.61|2430.11|2444.62|2430.12|2443.21|2428.71|37
1622404890000|2021-05-30 20:01:30|2444.79|2430.29|2444.06|2429.56|2444.91|2430.41|2443.64|2429.14|33
1622404900000|2021-05-30 20:01:40|2444.17|2429.67|2443.54|2429.04|2445.11|2430.61|2443.52|2429.02|27
1622404910000|2021-05-30 20:01:50|2443.51|2429.01|2442.56|2428.06|2443.84|2429.34|2442.56|2428.06|31
1622404920000|2021-05-30 20:02:00|2442.59|2428.09|2441.18|2426.68|2442.87|2428.37|2441.08|2426.58|35
1622404930000|2021-05-30 20:02:10|2441.23|2426.73|2438.16|2423.66|2441.48|2426.98|2438.16|2423.66|38
1622404940000|2021-05-30 20:02:20|2438.19|2423.69|2438.56|2424.06|2438.78|2424.28|2437.8|2423.3|33
1622404950000|2021-05-30 20:02:30|2438.57|2424.07|2438.52|2424.02|2439.11|2424.61|2438.17|2423.67|35
1622404960000|2021-05-30 20:02:40|2438.55|2424.05|2433.77|2419.27|2438.55|2424.05|2433.77|2419.27|36
1622404970000|2021-05-30 20:02:50|2434.06|2419.56|2432.84|2418.34|2434.28|2419.78|2432.74|2418.24|37
1622404980000|2021-05-30 20:03:00|2432.67|2418.17|2435.76|2421.26|2435.77|2421.27|2432.67|2418.17|37
1622404990000|2021-05-30 20:03:10|2435.81|2421.31|2434.34|2419.84|2435.99|2421.49|2434.34|2419.84|38
1622405000000|2021-05-30 20:03:20|2434.32|2419.82|2431.53|2417.03|2434.32|2419.82|2431.05|2416.55|35
1622405010000|2021-05-30 20:03:30|2431.75|2417.25|2431.3|2416.8|2432.85|2418.35|2430.72|2416.22|40
1622405020000|2021-05-30 20:03:40|2431.15|2416.65|2431.66|2417.16|2431.66|2417.16|2429.52|2415.02|37
1622405030000|2021-05-30 20:03:50|2431.65|2417.15|2430.39|2415.89|2432.07|2417.57|2430.37|2415.87|38
1622405040000|2021-05-30 20:04:00|2430.31|2415.81|2433.66|2419.16|2434|2419.5|2430.31|2415.81|39
1622405050000|2021-05-30 20:04:10|2433.46|2418.96|2436.09|2421.59|2436.09|2421.59|2433.22|2418.72|38
1622405060000|2021-05-30 20:04:20|2436.37|2421.87|2435.17|2420.67|2436.37|2421.87|2434.13|2419.63|35
1622405070000|2021-05-30 20:04:30|2435.29|2420.79|2435.03|2420.53|2435.77|2421.27|2435.03|2420.53|38
1622405080000|2021-05-30 20:04:40|2435.08|2420.58|2436.02|2421.52|2436.02|2421.52|2435.04|2420.54|33
1622405090000|2021-05-30 20:04:50|2436.04|2421.54|2435.62|2421.12|2436.04|2421.54|2435.43|2420.93|34
1622405100000|2021-05-30 20:05:00|2435.68|2421.18|2436.32|2421.82|2436.32|2421.82|2435.61|2421.11|30
1622405110000|2021-05-30 20:05:10|2436.26|2421.76|2437.68|2423.18|2437.68|2423.18|2435.95|2421.45|35
1622405120000|2021-05-30 20:05:20|2437.89|2423.39|2437.76|2423.26|2438.25|2423.75|2436.84|2422.34|32
1622405130000|2021-05-30 20:05:30|2437.74|2423.24|2438.64|2424.14|2438.74|2424.24|2437.61|2423.11|33
1622405140000|2021-05-30 20:05:40|2438.41|2423.91|2437.4|2422.9|2438.45|2423.95|2436.58|2422.08|37
1622405150000|2021-05-30 20:05:50|2437.33|2422.83|2438.81|2424.31|2438.81|2424.31|2437.33|2422.83|33
1622405160000|2021-05-30 20:06:00|2438.89|2424.39|2436.11|2421.61|2438.97|2424.47|2436.1|2421.6|36
1622405170000|2021-05-30 20:06:10|2436.14|2421.64|2434.32|2419.82|2436.14|2421.64|2434.27|2419.77|27
1622405180000|2021-05-30 20:06:20|2434.3|2419.8|2434.99|2420.49|2434.99|2420.49|2434.08|2419.58|30
1622405190000|2021-05-30 20:06:30|2435.34|2420.84|2436.15|2421.65|2436.74|2422.24|2435.34|2420.84|38
1622405200000|2021-05-30 20:06:40|2436.14|2421.64|2436.84|2422.34|2436.98|2422.48|2436.14|2421.64|32
1622405210000|2021-05-30 20:06:50|2436.89|2422.39|2435.98|2421.48|2436.92|2422.42|2435.84|2421.34|28
1622405220000|2021-05-30 20:07:00|2435.46|2420.96|2436.2|2421.7|2436.47|2421.97|2435.23|2420.73|28
1622405230000|2021-05-30 20:07:10|2436.19|2421.69|2435.58|2421.08|2436.19|2421.69|2435.29|2420.79|32
1622405240000|2021-05-30 20:07:20|2435.68|2421.18|2437|2422.5|2437.12|2422.62|2435.68|2421.18|28
1622405250000|2021-05-30 20:07:30|2437.02|2422.52|2436.78|2422.28|2438.05|2423.55|2436.78|2422.28|33
1622405260000|2021-05-30 20:07:40|2437.08|2422.58|2435.19|2420.69|2437.17|2422.67|2435.16|2420.66|37
1622405270000|2021-05-30 20:07:50|2435.15|2420.65|2435.72|2421.22|2435.84|2421.34|2434.86|2420.36|32
1622405280000|2021-05-30 20:08:00|2435.82|2421.32|2437.18|2422.68|2437.32|2422.82|2435.82|2421.32|33
1622405290000|2021-05-30 20:08:10|2437.17|2422.67|2437.88|2423.38|2437.96|2423.46|2437.05|2422.55|36
1622405300000|2021-05-30 20:08:20|2437.91|2423.41|2438.48|2423.98|2438.48|2423.98|2437.44|2422.94|26
1622405310000|2021-05-30 20:08:30|2438.54|2424.04|2438.53|2424.03|2438.57|2424.07|2438.53|2424.03|19
1622405320000|2021-05-30 20:08:40|2438.51|2424.01|2438.52|2424.02|2438.63|2424.13|2438.51|2424.01|14
1622405330000|2021-05-30 20:08:50|2438.51|2424.01|2437.72|2423.22|2438.88|2424.38|2437.61|2423.11|30
1622405340000|2021-05-30 20:09:00|2437.67|2423.17|2436.84|2422.34|2437.88|2423.38|2436.84|2422.34|28
1622405350000|2021-05-30 20:09:10|2436.87|2422.37|2437.3|2422.8|2437.3|2422.8|2436.85|2422.35|25
1622405360000|2021-05-30 20:09:20|2437.29|2422.79|2434.77|2420.27|2437.29|2422.79|2434.76|2420.26|35
1622405370000|2021-05-30 20:09:30|2434.84|2420.34|2436.24|2421.74|2436.24|2421.74|2434.82|2420.32|25
1622405380000|2021-05-30 20:09:40|2436.38|2421.88|2435.98|2421.48|2436.71|2422.21|2435.95|2421.45|36
1622405390000|2021-05-30 20:09:50|2435.85|2421.35|2434.61|2420.11|2435.92|2421.42|2434.61|2420.11|30
1622405400000|2021-05-30 20:10:00|2434.59|2420.09|2436.14|2421.64|2436.14|2421.64|2434.59|2420.09|33
1622405410000|2021-05-30 20:10:10|2436.18|2421.68|2436.82|2422.32|2436.85|2422.35|2436.18|2421.68|19
1622405420000|2021-05-30 20:10:20|2436.83|2422.33|2437.41|2422.91|2437.49|2422.99|2436.8|2422.3|25
1622405430000|2021-05-30 20:10:30|2437.48|2422.98|2437.89|2423.39|2438.32|2423.82|2436.72|2422.22|37
1622405440000|2021-05-30 20:10:40|2437.95|2423.45|2439.85|2425.35|2440.25|2425.75|2437.95|2423.45|33
1622405450000|2021-05-30 20:10:50|2439.89|2425.39|2438.04|2423.54|2439.89|2425.39|2437.09|2422.59|37
1622405460000|2021-05-30 20:11:00|2438.14|2423.64|2438.77|2424.27|2438.81|2424.31|2438.07|2423.57|27
1622405470000|2021-05-30 20:11:10|2438.78|2424.28|2441.47|2426.97|2441.47|2426.97|2438.78|2424.28|36
1622405480000|2021-05-30 20:11:20|2441.42|2426.92|2441.11|2426.61|2441.42|2426.92|2440.25|2425.75|37
1622405490000|2021-05-30 20:11:30|2441.12|2426.62|2443.75|2429.25|2443.75|2429.25|2441.12|2426.62|38
1622405500000|2021-05-30 20:11:40|2443.73|2429.23|2444.81|2430.31|2444.89|2430.39|2443.73|2429.23|36
1622405510000|2021-05-30 20:11:50|2444.85|2430.35|2445.94|2431.44|2445.94|2431.44|2444.84|2430.34|34
1622405520000|2021-05-30 20:12:00|2446.08|2431.58|2444.91|2430.41|2446.25|2431.75|2444.7|2430.2|39
1622405530000|2021-05-30 20:12:10|2444.96|2430.46|2444.85|2430.35|2445.02|2430.52|2444.44|2429.94|32
1622405540000|2021-05-30 20:12:20|2444.86|2430.36|2445.48|2430.98|2445.48|2430.98|2444.86|2430.36|19
1622405550000|2021-05-30 20:12:30|2445.46|2430.96|2445.2|2430.7|2445.46|2430.96|2444.78|2430.28|20
1622405560000|2021-05-30 20:12:40|2445.21|2430.71|2444.91|2430.41|2445.42|2430.92|2444.89|2430.39|25
1622405570000|2021-05-30 20:12:50|2444.92|2430.42|2445.26|2430.76|2445.28|2430.78|2444.92|2430.42|23
1622405580000|2021-05-30 20:13:00|2445.25|2430.75|2445.05|2430.55|2445.46|2430.96|2445.05|2430.55|24
1622405590000|2021-05-30 20:13:10|2445.09|2430.59|2443.79|2429.29|2445.11|2430.61|2443.22|2428.72|38
1622405600000|2021-05-30 20:13:20|2443.98|2429.48|2445.19|2430.69|2445.19|2430.69|2443.98|2429.48|27
1622405610000|2021-05-30 20:13:30|2445.21|2430.71|2444.88|2430.38|2445.35|2430.85|2444.57|2430.07|34
1622405620000|2021-05-30 20:13:40|2444.92|2430.42|2445.6|2431.1|2445.76|2431.26|2444.88|2430.38|21
1622405630000|2021-05-30 20:13:50|2445.54|2431.04|2447.37|2432.87|2447.58|2433.08|2445.48|2430.98|28
1622405640000|2021-05-30 20:14:00|2447.4|2432.9|2447.05|2432.55|2447.77|2433.27|2447.05|2432.55|37
1622405650000|2021-05-30 20:14:10|2446.99|2432.49|2447.57|2433.07|2447.58|2433.08|2446.57|2432.07|34
1622405660000|2021-05-30 20:14:20|2447.56|2433.06|2448.42|2433.92|2448.42|2433.92|2446.87|2432.37|30
1622405670000|2021-05-30 20:14:30|2448.44|2433.94|2450.15|2435.65|2450.15|2435.65|2448.43|2433.93|34
1622405680000|2021-05-30 20:14:40|2450.13|2435.63|2451.46|2436.96|2451.47|2436.97|2450.12|2435.62|32
1622405690000|2021-05-30 20:14:50|2451.44|2436.94|2451.79|2437.29|2452.43|2437.93|2451.37|2436.87|34
1622405700000|2021-05-30 20:15:00|2451.72|2437.22|2452.62|2438.12|2452.62|2438.12|2451.33|2436.83|36
1622405710000|2021-05-30 20:15:10|2452.65|2438.15|2452.43|2437.93|2452.74|2438.24|2452.35|2437.85|32
1622405720000|2021-05-30 20:15:20|2452.44|2437.94|2454.06|2439.56|2454.26|2439.76|2452.41|2437.91|28
1622405730000|2021-05-30 20:15:30|2453.84|2439.34|2455.06|2440.56|2455.09|2440.59|2453.5|2439|36
1622405740000|2021-05-30 20:15:40|2455.04|2440.54|2455.51|2441.01|2455.55|2441.05|2454.84|2440.34|28
1622405750000|2021-05-30 20:15:50|2455.44|2440.94|2455.62|2441.12|2455.73|2441.23|2455.44|2440.94|21
1622405760000|2021-05-30 20:16:00|2455.63|2441.13|2455.9|2441.4|2455.93|2441.43|2455.59|2441.09|23
1622405770000|2021-05-30 20:16:10|2456.08|2441.58|2458.53|2444.03|2458.55|2444.05|2456.08|2441.58|34
1622405780000|2021-05-30 20:16:20|2458.84|2444.34|2456.52|2442.02|2459.19|2444.69|2456.43|2441.93|33
1622405790000|2021-05-30 20:16:30|2456.54|2442.04|2456.24|2441.74|2456.82|2442.32|2456.22|2441.72|33
1622405800000|2021-05-30 20:16:40|2456.25|2441.75|2458.25|2443.75|2458.68|2444.18|2456.19|2441.69|36
1622405810000|2021-05-30 20:16:50|2458.3|2443.8|2460.59|2446.09|2460.6|2446.1|2458.3|2443.8|34
1622405820000|2021-05-30 20:17:00|2460.41|2445.91|2457.31|2442.81|2460.41|2445.91|2457.31|2442.81|38
1622405830000|2021-05-30 20:17:10|2457.22|2442.72|2457.2|2442.7|2457.76|2443.26|2456.45|2441.95|34
1622405840000|2021-05-30 20:17:20|2457.24|2442.74|2456.75|2442.25|2457.72|2443.22|2456.72|2442.22|32
1622405850000|2021-05-30 20:17:30|2456.83|2442.33|2458.28|2443.78|2458.28|2443.78|2456.8|2442.3|28
1622405860000|2021-05-30 20:17:40|2458.34|2443.84|2459.2|2444.7|2459.29|2444.79|2458.34|2443.84|37
1622405870000|2021-05-30 20:17:50|2459.24|2444.74|2461.19|2446.69|2461.2|2446.7|2459.19|2444.69|32
1622405880000|2021-05-30 20:18:00|2461.18|2446.68|2462.89|2448.39|2463.02|2448.52|2461.17|2446.67|34
1622405890000|2021-05-30 20:18:10|2462.93|2448.43|2461.25|2446.75|2463.63|2449.13|2461.24|2446.74|31
1622405900000|2021-05-30 20:18:20|2461.35|2446.85|2460.16|2445.66|2461.82|2447.32|2459.83|2445.33|36
1622405910000|2021-05-30 20:18:30|2460.17|2445.67|2460.47|2445.97|2460.52|2446.02|2459.81|2445.31|33
1622405920000|2021-05-30 20:18:40|2460.53|2446.03|2461.69|2447.19|2461.86|2447.36|2460.53|2446.03|26
1622405930000|2021-05-30 20:18:50|2461.77|2447.27|2463.75|2449.25|2464.54|2450.04|2461.77|2447.27|34
1622405940000|2021-05-30 20:19:00|2463.81|2449.31|2461.63|2447.13|2463.94|2449.44|2461.1|2446.6|30
1622405950000|2021-05-30 20:19:10|2461.73|2447.23|2463.83|2449.33|2464.09|2449.59|2461.73|2447.23|39
1622405960000|2021-05-30 20:19:20|2463.87|2449.37|2462.9|2448.4|2463.87|2449.37|2462.85|2448.35|33
1622405970000|2021-05-30 20:19:30|2462.97|2448.47|2465.04|2450.54|2465.04|2450.54|2462.97|2448.47|32
1622405980000|2021-05-30 20:19:40|2465.22|2450.72|2463.39|2448.89|2465.37|2450.87|2462.1|2447.6|36
1622405990000|2021-05-30 20:19:50|2463.52|2449.02|2462.93|2448.43|2464.02|2449.52|2462.68|2448.18|33
1622406000000|2021-05-30 20:20:00|2462.95|2448.45|2460.88|2446.38|2462.96|2448.46|2460.26|2445.76|38
1622406010000|2021-05-30 20:20:10|2460.92|2446.42|2462.32|2447.82|2462.87|2448.37|2460.92|2446.42|36
1622406020000|2021-05-30 20:20:20|2462.31|2447.81|2462.06|2447.56|2462.31|2447.81|2461.88|2447.38|30
1622406030000|2021-05-30 20:20:30|2462.05|2447.55|2462.91|2448.41|2463.32|2448.82|2462.05|2447.55|36
1622406040000|2021-05-30 20:20:40|2462.89|2448.39|2462.52|2448.02|2462.89|2448.39|2461.96|2447.46|35
1622406050000|2021-05-30 20:20:50|2462.57|2448.07|2461.62|2447.12|2462.73|2448.23|2461.62|2447.12|24
1622406060000|2021-05-30 20:21:00|2461.58|2447.08|2461.27|2446.77|2461.59|2447.09|2461.14|2446.64|32
1622406070000|2021-05-30 20:21:10|2461.22|2446.72|2460.42|2445.92|2461.26|2446.76|2459.92|2445.42|36
1622406080000|2021-05-30 20:21:20|2460.56|2446.06|2460.72|2446.22|2461.27|2446.77|2460.56|2446.06|32
1622406090000|2021-05-30 20:21:30|2460.7|2446.2|2461.12|2446.62|2461.79|2447.29|2460.69|2446.19|37
1622406100000|2021-05-30 20:21:40|2461.19|2446.69|2461.89|2447.39|2461.89|2447.39|2460.52|2446.02|31
1622406110000|2021-05-30 20:21:50|2461.92|2447.42|2461.05|2446.55|2461.96|2447.46|2460.97|2446.47|36
1622406120000|2021-05-30 20:22:00|2460.99|2446.49|2460.53|2446.03|2461.05|2446.55|2460.53|2446.03|32
1622406130000|2021-05-30 20:22:10|2460.56|2446.06|2459.84|2445.34|2460.58|2446.08|2459.84|2445.34|32
1622406140000|2021-05-30 20:22:20|2459.8|2445.3|2458.33|2443.83|2460.07|2445.57|2458.33|2443.83|27
1622406150000|2021-05-30 20:22:30|2458.27|2443.77|2457.52|2443.02|2458.76|2444.26|2457.52|2443.02|36
1622406160000|2021-05-30 20:22:40|2457.54|2443.04|2458.04|2443.54|2458.04|2443.54|2456.12|2441.62|32
1622406170000|2021-05-30 20:22:50|2458.08|2443.58|2456.86|2442.36|2458.5|2444|2456.74|2442.24|35
1622406180000|2021-05-30 20:23:00|2456.88|2442.38|2456.24|2441.74|2456.88|2442.38|2455.78|2441.28|37
1622406190000|2021-05-30 20:23:10|2456.51|2442.01|2455.92|2441.42|2456.83|2442.33|2455.92|2441.42|35
1622406200000|2021-05-30 20:23:20|2455.88|2441.38|2454.55|2440.05|2455.93|2441.43|2454.1|2439.6|31
1622406210000|2021-05-30 20:23:30|2454.32|2439.82|2455.34|2440.84|2455.34|2440.84|2454.32|2439.82|36
1622406220000|2021-05-30 20:23:40|2455.24|2440.74|2455.2|2440.7|2455.24|2440.74|2454.63|2440.13|35
1622406230000|2021-05-30 20:23:50|2455.41|2440.91|2457.32|2442.82|2457.32|2442.82|2455.41|2440.91|35
1622406240000|2021-05-30 20:24:00|2457.24|2442.74|2457.93|2443.43|2457.96|2443.46|2457.1|2442.6|25
1622406250000|2021-05-30 20:24:10|2457.92|2443.42|2459.15|2444.65|2459.21|2444.71|2457.89|2443.39|36
1622406260000|2021-05-30 20:24:20|2459.21|2444.71|2460.97|2446.47|2461.44|2446.94|2459.21|2444.71|36
1622406270000|2021-05-30 20:24:30|2461.06|2446.56|2461.4|2446.9|2461.83|2447.33|2461.05|2446.55|34
1622406280000|2021-05-30 20:24:40|2461.43|2446.93|2461.79|2447.29|2461.83|2447.33|2460.93|2446.43|34
1622406290000|2021-05-30 20:24:50|2461.96|2447.46|2464.82|2450.32|2464.88|2450.38|2461.96|2447.46|26
1622406300000|2021-05-30 20:25:00|2464.59|2450.09|2466.72|2452.22|2466.72|2452.22|2464.35|2449.85|36
1622406310000|2021-05-30 20:25:10|2466.74|2452.24|2466.09|2451.59|2466.79|2452.29|2465.59|2451.09|37
1622406320000|2021-05-30 20:25:20|2466.07|2451.57|2465.43|2450.93|2466.07|2451.57|2465.22|2450.72|32
1622406330000|2021-05-30 20:25:30|2465.14|2450.64|2461.93|2447.43|2465.14|2450.64|2461.9|2447.4|36
1622406340000|2021-05-30 20:25:40|2461.89|2447.39|2461.63|2447.13|2462.76|2448.26|2460.99|2446.49|38
1622406350000|2021-05-30 20:25:50|2461.57|2447.07|2459.83|2445.33|2461.57|2447.07|2459.68|2445.18|34
1622406360000|2021-05-30 20:26:00|2459.61|2445.11|2460.39|2445.89|2460.79|2446.29|2459.61|2445.11|37
1622406370000|2021-05-30 20:26:10|2460.4|2445.9|2461.74|2447.24|2462.68|2448.18|2460.4|2445.9|38
1622406380000|2021-05-30 20:26:20|2461.87|2447.37|2461.63|2447.13|2462.21|2447.71|2460.96|2446.46|36
1622406390000|2021-05-30 20:26:30|2461.62|2447.12|2459.73|2445.23|2462.14|2447.64|2459.43|2444.93|36
1622406400000|2021-05-30 20:26:40|2459.66|2445.16|2459.57|2445.07|2460.11|2445.61|2458.5|2444|33
1622406410000|2021-05-30 20:26:50|2459.53|2445.03|2458.03|2443.53|2459.62|2445.12|2457.95|2443.45|35
1622406420000|2021-05-30 20:27:00|2458.01|2443.51|2458.23|2443.73|2458.25|2443.75|2457.71|2443.21|31
1622406430000|2021-05-30 20:27:10|2458.22|2443.72|2459.78|2445.28|2459.78|2445.28|2458.22|2443.72|34
1622406440000|2021-05-30 20:27:20|2459.79|2445.29|2459.95|2445.45|2460.76|2446.26|2459.78|2445.28|34
1622406450000|2021-05-30 20:27:30|2460|2445.5|2459.95|2445.45|2460.01|2445.51|2459.75|2445.25|32
1622406460000|2021-05-30 20:27:40|2460|2445.5|2462.28|2447.78|2462.87|2448.37|2460|2445.5|35
1622406470000|2021-05-30 20:27:50|2462.27|2447.77|2461.86|2447.36|2464.79|2450.29|2461.86|2447.36|37
1622406480000|2021-05-30 20:28:00|2461.92|2447.42|2460.57|2446.07|2462.2|2447.7|2460.52|2446.02|38
1622406490000|2021-05-30 20:28:10|2460.81|2446.31|2461.85|2447.35|2461.85|2447.35|2460.81|2446.31|36
1622406500000|2021-05-30 20:28:20|2461.89|2447.39|2460.6|2446.1|2462.03|2447.53|2460.6|2446.1|31
1622406510000|2021-05-30 20:28:30|2460.23|2445.73|2460.58|2446.08|2460.86|2446.36|2460.16|2445.66|29
1622406520000|2021-05-30 20:28:40|2460.59|2446.09|2461.12|2446.62|2462.08|2447.58|2460.59|2446.09|28
1622406530000|2021-05-30 20:28:50|2460.99|2446.49|2459.68|2445.18|2461.4|2446.9|2459.6|2445.1|36
1622406540000|2021-05-30 20:29:00|2459.64|2445.14|2459.13|2444.63|2459.81|2445.31|2458.41|2443.91|34
1622406550000|2021-05-30 20:29:10|2459.18|2444.68|2461.33|2446.83|2461.33|2446.83|2459.18|2444.68|37
1622406560000|2021-05-30 20:29:20|2461.29|2446.79|2462.59|2448.09|2462.59|2448.09|2461.15|2446.65|29
1622406570000|2021-05-30 20:29:30|2462.7|2448.2|2462.71|2448.21|2463.77|2449.27|2462.31|2447.81|37
1622406580000|2021-05-30 20:29:40|2462.82|2448.32|2463.18|2448.68|2463.35|2448.85|2462.23|2447.73|37
1622406590000|2021-05-30 20:29:50|2463.19|2448.69|2463.3|2448.8|2463.82|2449.32|2462.79|2448.29|31
1622406600000|2021-05-30 20:30:00|2463.31|2448.81|2463.91|2449.41|2464.18|2449.68|2463.14|2448.64|29
1622406610000|2021-05-30 20:30:10|2463.96|2449.46|2462.76|2448.26|2464.23|2449.73|2462.75|2448.25|32
1622406620000|2021-05-30 20:30:20|2462.75|2448.25|2461.39|2446.89|2462.75|2448.25|2461.06|2446.56|36
1622406630000|2021-05-30 20:30:30|2461.36|2446.86|2461.08|2446.58|2461.65|2447.15|2461.03|2446.53|35
1622406640000|2021-05-30 20:30:40|2461.09|2446.59|2462.24|2447.74|2462.72|2448.22|2460.94|2446.44|34
1622406650000|2021-05-30 20:30:50|2462.18|2447.68|2460.76|2446.26|2462.18|2447.68|2460.7|2446.2|37
1622406660000|2021-05-30 20:31:00|2460.74|2446.24|2460.04|2445.54|2460.92|2446.42|2460.01|2445.51|35
1622406670000|2021-05-30 20:31:10|2459.97|2445.47|2461.92|2447.42|2462.21|2447.71|2459.88|2445.38|36
1622406680000|2021-05-30 20:31:20|2461.84|2447.34|2461.84|2447.34|2462.6|2448.1|2461.25|2446.75|37
1622406690000|2021-05-30 20:31:30|2461.83|2447.33|2461.57|2447.07|2462.29|2447.79|2461.42|2446.92|34
1622406700000|2021-05-30 20:31:40|2461.55|2447.05|2460.42|2445.92|2461.55|2447.05|2460.33|2445.83|28
1622406710000|2021-05-30 20:31:50|2460.34|2445.84|2461.08|2446.58|2461.93|2447.43|2460.34|2445.84|33
1622406720000|2021-05-30 20:32:00|2460.97|2446.47|2458.59|2444.09|2461.03|2446.53|2458.55|2444.05|34
1622406730000|2021-05-30 20:32:10|2458.63|2444.13|2459.11|2444.61|2459.11|2444.61|2457.52|2443.02|37
1622406740000|2021-05-30 20:32:20|2459.07|2444.57|2457.83|2443.33|2459.07|2444.57|2457.83|2443.33|32
1622406750000|2021-05-30 20:32:30|2457.8|2443.3|2456.4|2441.9|2457.8|2443.3|2456.4|2441.9|34
1622406760000|2021-05-30 20:32:40|2456.38|2441.88|2456.54|2442.04|2456.85|2442.35|2456.34|2441.84|34
1622406770000|2021-05-30 20:32:50|2456.58|2442.08|2456.13|2441.63|2456.67|2442.17|2456.06|2441.56|34
1622406780000|2021-05-30 20:33:00|2456.09|2441.59|2458.4|2443.9|2458.4|2443.9|2456.01|2441.51|26
1622406790000|2021-05-30 20:33:10|2458.25|2443.75|2457.17|2442.67|2459.15|2444.65|2457.09|2442.59|36
1622406800000|2021-05-30 20:33:20|2457.18|2442.68|2458.3|2443.8|2458.44|2443.94|2456.93|2442.43|35
1622406810000|2021-05-30 20:33:30|2458.32|2443.82|2457.68|2443.18|2458.79|2444.29|2457.53|2443.03|29
1622406820000|2021-05-30 20:33:40|2457.69|2443.19|2457.84|2443.34|2459.05|2444.55|2457.65|2443.15|33
1622406830000|2021-05-30 20:33:50|2457.72|2443.22|2458.97|2444.47|2458.98|2444.48|2457.42|2442.92|34
1622406840000|2021-05-30 20:34:00|2459.11|2444.61|2457.29|2442.79|2459.28|2444.78|2457.29|2442.79|38
1622406850000|2021-05-30 20:34:10|2457.33|2442.83|2456.37|2441.87|2457.44|2442.94|2456.37|2441.87|34
1622406860000|2021-05-30 20:34:20|2456.36|2441.86|2456.48|2441.98|2456.75|2442.25|2455.95|2441.45|37
1622406870000|2021-05-30 20:34:30|2456.44|2441.94|2457.24|2442.74|2457.24|2442.74|2456.16|2441.66|31
1622406880000|2021-05-30 20:34:40|2457.15|2442.65|2456.41|2441.91|2457.46|2442.96|2456.41|2441.91|36
1622406890000|2021-05-30 20:34:50|2456.53|2442.03|2455.37|2440.87|2456.92|2442.42|2455.37|2440.87|33
1622406900000|2021-05-30 20:35:00|2455.42|2440.92|2454.71|2440.21|2455.7|2441.2|2454.71|2440.21|37
1622406910000|2021-05-30 20:35:10|2454.53|2440.03|2453.94|2439.44|2454.57|2440.07|2453.94|2439.44|37
1622406920000|2021-05-30 20:35:20|2453.89|2439.39|2453.48|2438.98|2453.9|2439.4|2452.84|2438.34|35
1622406930000|2021-05-30 20:35:30|2453.51|2439.01|2452.3|2437.8|2453.74|2439.24|2452.28|2437.78|38
1622406940000|2021-05-30 20:35:40|2451.64|2437.14|2453.08|2438.58|2453.08|2438.58|2451.01|2436.51|36
1622406950000|2021-05-30 20:35:50|2453.09|2438.59|2452.19|2437.69|2453.85|2439.35|2452.19|2437.69|37
1622406960000|2021-05-30 20:36:00|2452.23|2437.73|2451.85|2437.35|2452.36|2437.86|2451.85|2437.35|37
1622406970000|2021-05-30 20:36:10|2451.9|2437.4|2451.05|2436.55|2451.98|2437.48|2451.03|2436.53|36
1622406980000|2021-05-30 20:36:20|2451.04|2436.54|2450.45|2435.95|2451.44|2436.94|2450.14|2435.64|33
1622406990000|2021-05-30 20:36:30|2450.5|2436|2450.7|2436.2|2450.95|2436.45|2450.22|2435.72|37
1622407000000|2021-05-30 20:36:40|2450.66|2436.16|2451.36|2436.86|2452|2437.5|2450.27|2435.77|36
1622407010000|2021-05-30 20:36:50|2451.33|2436.83|2451.53|2437.03|2451.69|2437.19|2450.71|2436.21|35
1622407020000|2021-05-30 20:37:00|2451.49|2436.99|2451.74|2437.24|2452.44|2437.94|2451.45|2436.95|37
1622407030000|2021-05-30 20:37:10|2451.73|2437.23|2454.28|2439.78|2454.51|2440.01|2451.73|2437.23|35
1622407040000|2021-05-30 20:37:20|2454.25|2439.75|2453.53|2439.03|2454.96|2440.46|2453.53|2439.03|38
1622407050000|2021-05-30 20:37:30|2453.44|2438.94|2453.23|2438.73|2453.59|2439.09|2453.03|2438.53|36
1622407060000|2021-05-30 20:37:40|2452.93|2438.43|2452.36|2437.86|2452.99|2438.49|2452.32|2437.82|34
1622407070000|2021-05-30 20:37:50|2452.31|2437.81|2452.87|2438.37|2452.87|2438.37|2452.17|2437.67|28
1622407080000|2021-05-30 20:38:00|2452.84|2438.34|2452.36|2437.86|2452.96|2438.46|2452.36|2437.86|24
1622407090000|2021-05-30 20:38:10|2451.97|2437.47|2451.26|2436.76|2452.1|2437.6|2451.13|2436.63|27
1622407100000|2021-05-30 20:38:20|2451.22|2436.72|2451.28|2436.78|2451.35|2436.85|2451.11|2436.61|23
1622407110000|2021-05-30 20:38:30|2450.97|2436.47|2452.29|2437.79|2452.29|2437.79|2450.81|2436.31|29
1622407120000|2021-05-30 20:38:40|2452.3|2437.8|2452.73|2438.23|2452.73|2438.23|2451.57|2437.07|36
1622407130000|2021-05-30 20:38:50|2452.72|2438.22|2452.67|2438.17|2454.09|2439.59|2452.67|2438.17|32
1622407140000|2021-05-30 20:39:00|2452.65|2438.15|2452.55|2438.05|2452.65|2438.15|2452.37|2437.87|25
1622407150000|2021-05-30 20:39:10|2452.51|2438.01|2452.58|2438.08|2452.7|2438.2|2451.84|2437.34|35
1622407160000|2021-05-30 20:39:20|2452.57|2438.07|2451.16|2436.66|2452.57|2438.07|2451|2436.5|37
1622407170000|2021-05-30 20:39:30|2451.4|2436.9|2451.39|2436.89|2451.97|2437.47|2451.39|2436.89|29
1622407180000|2021-05-30 20:39:40|2451.4|2436.9|2450.97|2436.47|2451.4|2436.9|2450.96|2436.46|29
1622407190000|2021-05-30 20:39:50|2450.99|2436.49|2450.2|2435.7|2450.99|2436.49|2450.13|2435.63|34
1622407200000|2021-05-30 20:40:00|2450.32|2435.82|2449.33|2434.83|2450.52|2436.02|2449.33|2434.83|36
1622407210000|2021-05-30 20:40:10|2449.36|2434.86|2448.76|2434.26|2449.38|2434.88|2448.65|2434.15|31
1622407220000|2021-05-30 20:40:20|2448.82|2434.32|2448.06|2433.56|2448.82|2434.32|2448.03|2433.53|34
1622407230000|2021-05-30 20:40:30|2448.09|2433.59|2447.32|2432.82|2448.11|2433.61|2447.32|2432.82|23
1622407240000|2021-05-30 20:40:40|2447.31|2432.81|2447.46|2432.96|2447.46|2432.96|2446.81|2432.31|26
1622407250000|2021-05-30 20:40:50|2447.61|2433.11|2447.58|2433.08|2449.05|2434.55|2447.53|2433.03|36
1622407260000|2021-05-30 20:41:00|2447.71|2433.21|2446.87|2432.37|2447.86|2433.36|2446.87|2432.37|32
1622407270000|2021-05-30 20:41:10|2446.85|2432.35|2445.67|2431.17|2446.85|2432.35|2445.67|2431.17|29
1622407280000|2021-05-30 20:41:20|2445.65|2431.15|2443.59|2429.09|2445.66|2431.16|2443.59|2429.09|36
1622407290000|2021-05-30 20:41:30|2443.56|2429.06|2444.04|2429.54|2444.04|2429.54|2443.06|2428.56|36
1622407300000|2021-05-30 20:41:40|2444.08|2429.58|2444.67|2430.17|2445.27|2430.77|2443.85|2429.35|35
1622407310000|2021-05-30 20:41:50|2444.52|2430.02|2442.57|2428.07|2444.52|2430.02|2442.5|2428|36
1622407320000|2021-05-30 20:42:00|2442.8|2428.3|2442.29|2427.79|2442.95|2428.45|2442.1|2427.6|32
1622407330000|2021-05-30 20:42:10|2442.22|2427.72|2441.45|2426.95|2442.25|2427.75|2440.92|2426.42|34
1622407340000|2021-05-30 20:42:20|2441.39|2426.89|2443.26|2428.76|2443.33|2428.83|2441|2426.5|34
1622407350000|2021-05-30 20:42:30|2443.27|2428.77|2442.4|2427.9|2443.27|2428.77|2442.14|2427.64|37
1622407360000|2021-05-30 20:42:40|2442.39|2427.89|2440.99|2426.49|2442.4|2427.9|2440.81|2426.31|34
1622407370000|2021-05-30 20:42:50|2441.36|2426.86|2441.91|2427.41|2442.46|2427.96|2441.36|2426.86|37
1622407380000|2021-05-30 20:43:00|2441.95|2427.45|2442.22|2427.72|2442.36|2427.86|2441.6|2427.1|26
1622407390000|2021-05-30 20:43:10|2442.35|2427.85|2441.4|2426.9|2442.63|2428.13|2441.38|2426.88|30
1622407400000|2021-05-30 20:43:20|2441.65|2427.15|2441.52|2427.02|2442.05|2427.55|2441.35|2426.85|35
1622407410000|2021-05-30 20:43:30|2441.34|2426.84|2441.83|2427.33|2442.04|2427.54|2441.34|2426.84|34
1622407420000|2021-05-30 20:43:40|2441.96|2427.46|2441.69|2427.19|2442.87|2428.37|2441.69|2427.19|34
1622407430000|2021-05-30 20:43:50|2442.04|2427.54|2441.02|2426.52|2442.04|2427.54|2441.02|2426.52|32
1622407440000|2021-05-30 20:44:00|2440.94|2426.44|2440.48|2425.98|2440.94|2426.44|2439.81|2425.31|36
1622407450000|2021-05-30 20:44:10|2440.53|2426.03|2442.57|2428.07|2442.64|2428.14|2440.28|2425.78|35
1622407460000|2021-05-30 20:44:20|2442.55|2428.05|2443.64|2429.14|2443.81|2429.31|2442.22|2427.72|39
1622407470000|2021-05-30 20:44:30|2443.67|2429.17|2444.89|2430.39|2445.57|2431.07|2443.31|2428.81|37
1622407480000|2021-05-30 20:44:40|2444.87|2430.37|2444.36|2429.86|2445.02|2430.52|2444.36|2429.86|34
1622407490000|2021-05-30 20:44:50|2444.32|2429.82|2444.64|2430.14|2444.65|2430.15|2444.01|2429.51|32
1622407500000|2021-05-30 20:45:00|2444.65|2430.15|2444.44|2429.94|2444.79|2430.29|2444.31|2429.81|29
1622407510000|2021-05-30 20:45:10|2444.43|2429.93|2445.32|2430.82|2445.32|2430.82|2444.3|2429.8|34
1622407520000|2021-05-30 20:45:20|2445.31|2430.81|2444.02|2429.52|2445.35|2430.85|2443.57|2429.07|36
1622407530000|2021-05-30 20:45:30|2444.06|2429.56|2444.1|2429.6|2444.14|2429.64|2443.75|2429.25|25
1622407540000|2021-05-30 20:45:40|2444.12|2429.62|2443.42|2428.92|2444.19|2429.69|2443.12|2428.62|32
1622407550000|2021-05-30 20:45:50|2443.43|2428.93|2442.09|2427.59|2443.43|2428.93|2441.92|2427.42|38
1622407560000|2021-05-30 20:46:00|2442.18|2427.68|2445.57|2431.07|2446.09|2431.59|2442.12|2427.62|34
1622407570000|2021-05-30 20:46:10|2445.56|2431.06|2444.54|2430.04|2445.91|2431.41|2444.54|2430.04|36
1622407580000|2021-05-30 20:46:20|2444.45|2429.95|2444.37|2429.87|2444.9|2430.4|2443.86|2429.36|33
1622407590000|2021-05-30 20:46:30|2444.38|2429.88|2443.83|2429.33|2444.38|2429.88|2443.79|2429.29|35
1622407600000|2021-05-30 20:46:40|2443.8|2429.3|2443|2428.5|2444.06|2429.56|2442.86|2428.36|37
1622407610000|2021-05-30 20:46:50|2442.88|2428.38|2442.59|2428.09|2443.03|2428.53|2441.99|2427.49|33
1622407620000|2021-05-30 20:47:00|2442.53|2428.03|2441.7|2427.2|2442.53|2428.03|2441.7|2427.2|31
1622407630000|2021-05-30 20:47:10|2441.83|2427.33|2440.39|2425.89|2442.06|2427.56|2440.31|2425.81|37
1622407640000|2021-05-30 20:47:20|2440.35|2425.85|2441.67|2427.17|2441.95|2427.45|2439.76|2425.26|36
1622407650000|2021-05-30 20:47:30|2441.61|2427.11|2442.55|2428.05|2442.57|2428.07|2441.22|2426.72|29
1622407660000|2021-05-30 20:47:40|2442.52|2428.02|2441.05|2426.55|2442.64|2428.14|2441.05|2426.55|33
1622407670000|2021-05-30 20:47:50|2440.98|2426.48|2441.76|2427.26|2441.89|2427.39|2440.79|2426.29|33
1622407680000|2021-05-30 20:48:00|2441.88|2427.38|2442.84|2428.34|2443.09|2428.59|2441.46|2426.96|35
1622407690000|2021-05-30 20:48:10|2442.88|2428.38|2442.24|2427.74|2443.2|2428.7|2441.91|2427.41|33
1622407700000|2021-05-30 20:48:20|2442.25|2427.75|2441.86|2427.36|2442.99|2428.49|2441.75|2427.25|36
1622407710000|2021-05-30 20:48:30|2441.87|2427.37|2441.85|2427.35|2442.48|2427.98|2441.46|2426.96|37
1622407720000|2021-05-30 20:48:40|2441.83|2427.33|2442.1|2427.6|2442.22|2427.72|2441.61|2427.11|31
1622407730000|2021-05-30 20:48:50|2442.09|2427.59|2443.15|2428.65|2443.43|2428.93|2442.01|2427.51|34
1622407740000|2021-05-30 20:49:00|2443.08|2428.58|2445.37|2430.87|2445.37|2430.87|2442.87|2428.37|36
1622407750000|2021-05-30 20:49:10|2445.58|2431.08|2445.72|2431.22|2447.6|2433.1|2445.58|2431.08|38
1622407760000|2021-05-30 20:49:20|2445.52|2431.02|2445.96|2431.46|2445.96|2431.46|2445.47|2430.97|36
1622407770000|2021-05-30 20:49:30|2445.95|2431.45|2444.38|2429.88|2445.95|2431.45|2444.19|2429.69|24
1622407780000|2021-05-30 20:49:40|2444.37|2429.87|2444.43|2429.93|2444.83|2430.33|2444.29|2429.79|30
1622407790000|2021-05-30 20:49:50|2444.44|2429.94|2443.63|2429.13|2444.51|2430.01|2443.26|2428.76|35
1622407800000|2021-05-30 20:50:00|2443.66|2429.16|2444.71|2430.21|2445.05|2430.55|2443.66|2429.16|35
1622407810000|2021-05-30 20:50:10|2444.9|2430.4|2447.03|2432.53|2447.1|2432.6|2444.9|2430.4|37
1622407820000|2021-05-30 20:50:20|2447.01|2432.51|2448.33|2433.83|2448.35|2433.85|2446.93|2432.43|39
1622407830000|2021-05-30 20:50:30|2448.41|2433.91|2450.63|2436.13|2450.7|2436.2|2448.1|2433.6|32
1622407840000|2021-05-30 20:50:40|2450.47|2435.97|2449.07|2434.57|2450.47|2435.97|2449.07|2434.57|39
1622407850000|2021-05-30 20:50:50|2449.08|2434.58|2448.22|2433.72|2449.24|2434.74|2448.1|2433.6|36
1622407860000|2021-05-30 20:51:00|2448.24|2433.74|2449.96|2435.46|2450.05|2435.55|2448.24|2433.74|38
1622407870000|2021-05-30 20:51:10|2449.94|2435.44|2451.37|2436.87|2451.38|2436.88|2449.92|2435.42|25
1622407880000|2021-05-30 20:51:20|2451.57|2437.07|2451.41|2436.91|2451.68|2437.18|2451.21|2436.71|29
1622407890000|2021-05-30 20:51:30|2451.43|2436.93|2452.4|2437.9|2452.62|2438.12|2451.36|2436.86|35
1622407900000|2021-05-30 20:51:40|2452.34|2437.84|2452.52|2438.02|2452.64|2438.14|2452.06|2437.56|32
1622407910000|2021-05-30 20:51:50|2452.66|2438.16|2452.49|2437.99|2453.61|2439.11|2452.15|2437.65|36
1622407920000|2021-05-30 20:52:00|2452.5|2438|2453.27|2438.77|2453.54|2439.04|2452.5|2438|33
1622407930000|2021-05-30 20:52:10|2453.48|2438.98|2455.39|2440.89|2455.39|2440.89|2453.29|2438.79|31
1622407940000|2021-05-30 20:52:20|2455.38|2440.88|2457.24|2442.74|2457.3|2442.8|2454.88|2440.38|37
1622407950000|2021-05-30 20:52:30|2457.22|2442.72|2456.23|2441.73|2457.22|2442.72|2455.95|2441.45|35
1622407960000|2021-05-30 20:52:40|2456.24|2441.74|2456.23|2441.73|2456.24|2441.74|2455.76|2441.26|28
1622407970000|2021-05-30 20:52:50|2456.22|2441.72|2457.67|2443.17|2457.67|2443.17|2456.22|2441.72|31
1622407980000|2021-05-30 20:53:00|2457.68|2443.18|2459.66|2445.16|2459.66|2445.16|2457.47|2442.97|35
1622407990000|2021-05-30 20:53:10|2459.68|2445.18|2460.7|2446.2|2460.7|2446.2|2459.68|2445.18|32
1622408000000|2021-05-30 20:53:20|2460.65|2446.15|2461.05|2446.55|2461.55|2447.05|2459.73|2445.23|38
1622408010000|2021-05-30 20:53:30|2460.8|2446.3|2458.86|2444.36|2460.95|2446.45|2458.28|2443.78|37
1622408020000|2021-05-30 20:53:40|2458.87|2444.37|2459.8|2445.3|2460.32|2445.82|2458.87|2444.37|34
1622408030000|2021-05-30 20:53:50|2459.81|2445.31|2459.93|2445.43|2461.09|2446.59|2459.81|2445.31|34
1622408040000|2021-05-30 20:54:00|2460.02|2445.52|2458.34|2443.84|2460.05|2445.55|2457.71|2443.21|39
1622408050000|2021-05-30 20:54:10|2458.35|2443.85|2458.79|2444.29|2459.18|2444.68|2457.81|2443.31|33
1622408060000|2021-05-30 20:54:20|2458.74|2444.24|2459.39|2444.89|2459.82|2445.32|2458.74|2444.24|32
1622408070000|2021-05-30 20:54:30|2459.41|2444.91|2459.18|2444.68|2459.52|2445.02|2458.2|2443.7|33
1622408080000|2021-05-30 20:54:40|2459.17|2444.67|2458.63|2444.13|2459.79|2445.29|2458.63|2444.13|33
1622408090000|2021-05-30 20:54:50|2458.64|2444.14|2458.74|2444.24|2458.92|2444.42|2458.33|2443.83|29
1622408100000|2021-05-30 20:55:00|2458.73|2444.23|2457.05|2442.55|2458.74|2444.24|2457.05|2442.55|35
1622408110000|2021-05-30 20:55:10|2457.14|2442.64|2454.05|2439.55|2457.14|2442.64|2453.91|2439.41|34
1622408120000|2021-05-30 20:55:20|2453.87|2439.37|2452.69|2438.19|2454.13|2439.63|2452.69|2438.19|35
1622408130000|2021-05-30 20:55:30|2452.68|2438.18|2451.6|2437.1|2452.68|2438.18|2451.46|2436.96|33
1622408140000|2021-05-30 20:55:40|2451.61|2437.11|2450.27|2435.77|2451.61|2437.11|2449.64|2435.14|37
1622408150000|2021-05-30 20:55:50|2450.23|2435.73|2449.12|2434.62|2450.23|2435.73|2448.76|2434.26|32
1622408160000|2021-05-30 20:56:00|2449.09|2434.59|2450.65|2436.15|2450.65|2436.15|2448.73|2434.23|37
1622408170000|2021-05-30 20:56:10|2450.68|2436.18|2450.69|2436.19|2450.97|2436.47|2450.39|2435.89|33
1622408180000|2021-05-30 20:56:20|2450.61|2436.11|2449.47|2434.97|2450.66|2436.16|2449.37|2434.87|28
1622408190000|2021-05-30 20:56:30|2449.42|2434.92|2448.8|2434.3|2449.65|2435.15|2448.8|2434.3|28
1622408200000|2021-05-30 20:56:40|2448.67|2434.17|2448.01|2433.51|2448.67|2434.17|2448.01|2433.51|31
1622408210000|2021-05-30 20:56:50|2447.99|2433.49|2447.49|2432.99|2448.01|2433.51|2447.17|2432.67|31
1622408220000|2021-05-30 20:57:00|2447.46|2432.96|2446.83|2432.33|2447.46|2432.96|2446.75|2432.25|25
1622408230000|2021-05-30 20:57:10|2446.75|2432.25|2446.83|2432.33|2446.96|2432.46|2446.27|2431.77|20
1622408240000|2021-05-30 20:57:20|2446.84|2432.34|2444.64|2430.14|2446.92|2432.42|2444.61|2430.11|35
1622408250000|2021-05-30 20:57:30|2444.67|2430.17|2444.87|2430.37|2445.49|2430.99|2444.59|2430.09|31
1622408260000|2021-05-30 20:57:40|2444.84|2430.34|2445.66|2431.16|2445.75|2431.25|2444.76|2430.26|34
1622408270000|2021-05-30 20:57:50|2445.67|2431.17|2445.77|2431.27|2445.77|2431.27|2445.62|2431.12|20
1622408280000|2021-05-30 20:58:00|2445.78|2431.28|2450.16|2435.66|2450.16|2435.66|2445.62|2431.12|27
1622408290000|2021-05-30 20:58:10|2450.46|2435.96|2450.01|2435.51|2451.53|2437.03|2450.01|2435.51|37
1622408300000|2021-05-30 20:58:20|2449.94|2435.44|2449.32|2434.82|2450.29|2435.79|2448.91|2434.41|35
1622408310000|2021-05-30 20:58:30|2449.29|2434.79|2448.14|2433.64|2449.31|2434.81|2448.14|2433.64|38
1622408320000|2021-05-30 20:58:40|2448.16|2433.66|2447.95|2433.45|2448.22|2433.72|2447.42|2432.92|32
1622408330000|2021-05-30 20:58:50|2448.06|2433.56|2448.57|2434.07|2448.57|2434.07|2447.09|2432.59|34
1622408340000|2021-05-30 20:59:00|2449.22|2434.72|2447.06|2432.56|2449.36|2434.86|2447.06|2432.56|36
1622408350000|2021-05-30 20:59:10|2447.1|2432.6|2446.5|2432|2447.1|2432.6|2446.44|2431.94|30
1622408360000|2021-05-30 20:59:20|2446.48|2431.98|2445.37|2430.87|2446.5|2432|2445.37|2430.87|33
1622408370000|2021-05-30 20:59:30|2445.36|2430.86|2445.45|2430.95|2445.52|2431.02|2445.36|2430.86|24
1622408380000|2021-05-30 20:59:40|2445.52|2431.02|2446.43|2431.93|2446.43|2431.93|2445.52|2431.02|27
1622408390000|2021-05-30 20:59:50|2446.42|2431.92|2444.93|2430.43|2446.46|2431.96|2444.84|2430.34|38
1622408400000|2021-05-30 21:00:00|2444.79|2430.29|2442.77|2428.27|2444.87|2430.37|2442.77|2428.27|26
1622408410000|2021-05-30 21:00:10|2442.72|2428.22|2439.71|2425.21|2442.72|2428.22|2439.66|2425.16|38
1622408420000|2021-05-30 21:00:20|2439.73|2425.23|2439.71|2425.21|2439.75|2425.25|2438.49|2423.99|36
1622408430000|2021-05-30 21:00:30|2439.72|2425.22|2440.77|2426.27|2440.99|2426.49|2439.15|2424.65|39
1622408440000|2021-05-30 21:00:40|2440.79|2426.29|2440.29|2425.79|2441.69|2427.19|2440.29|2425.79|39
1622408450000|2021-05-30 21:00:50|2440.12|2425.62|2438.78|2424.28|2440.12|2425.62|2438.65|2424.15|34
1622408460000|2021-05-30 21:01:00|2438.81|2424.31|2438.76|2424.26|2439.41|2424.91|2438.64|2424.14|35
1622408470000|2021-05-30 21:01:10|2438.84|2424.34|2437.72|2423.22|2438.84|2424.34|2437.72|2423.22|31
1622408480000|2021-05-30 21:01:20|2437.71|2423.21|2436.02|2421.52|2437.71|2423.21|2435.25|2420.75|35
1622408490000|2021-05-30 21:01:30|2436.27|2421.77|2435.87|2421.37|2436.56|2422.06|2435.21|2420.71|35
1622408500000|2021-05-30 21:01:40|2436.11|2421.61|2436.56|2422.06|2437.03|2422.53|2436.06|2421.56|33
1622408510000|2021-05-30 21:01:50|2436.6|2422.1|2436.34|2421.84|2436.6|2422.1|2435.76|2421.26|26
1622408520000|2021-05-30 21:02:00|2436.37|2421.87|2438.77|2424.27|2438.78|2424.28|2436.3|2421.8|29
1622408530000|2021-05-30 21:02:10|2438.76|2424.26|2438.83|2424.33|2438.9|2424.4|2438.69|2424.19|18
1622408540000|2021-05-30 21:02:20|2438.82|2424.32|2437.34|2422.84|2439.64|2425.14|2437.32|2422.82|36
1622408550000|2021-05-30 21:02:30|2437.41|2422.91|2436.48|2421.98|2437.41|2422.91|2436.4|2421.9|31
1622408560000|2021-05-30 21:02:40|2436.65|2422.15|2436.98|2422.48|2437.04|2422.54|2436.51|2422.01|29
1622408570000|2021-05-30 21:02:50|2436.94|2422.44|2439.74|2425.24|2439.91|2425.41|2436.85|2422.35|32
1622408580000|2021-05-30 21:03:00|2439.76|2425.26|2440.35|2425.85|2440.67|2426.17|2439.71|2425.21|30
1622408590000|2021-05-30 21:03:10|2440.34|2425.84|2441.84|2427.34|2441.84|2427.34|2439.78|2425.28|36
1622408600000|2021-05-30 21:03:20|2441.89|2427.39|2445.31|2430.81|2445.31|2430.81|2441.89|2427.39|35
1622408610000|2021-05-30 21:03:30|2445.32|2430.82|2445.35|2430.85|2445.43|2430.93|2443.99|2429.49|30
1622408620000|2021-05-30 21:03:40|2444.83|2430.33|2444.15|2429.65|2444.91|2430.41|2444.15|2429.65|33
1622408630000|2021-05-30 21:03:50|2444.25|2429.75|2443.63|2429.13|2444.25|2429.75|2443.6|2429.1|25
1622408640000|2021-05-30 21:04:00|2443.56|2429.06|2442.39|2427.89|2443.65|2429.15|2441.77|2427.27|31
1622408650000|2021-05-30 21:04:10|2442.36|2427.86|2442.04|2427.54|2442.6|2428.1|2442.02|2427.52|31
1622408660000|2021-05-30 21:04:20|2442.14|2427.64|2442.33|2427.83|2442.44|2427.94|2441.6|2427.1|34
1622408670000|2021-05-30 21:04:30|2442.32|2427.82|2442.97|2428.47|2443.14|2428.64|2442.32|2427.82|33
1622408680000|2021-05-30 21:04:40|2442.84|2428.34|2442.53|2428.03|2443.11|2428.61|2442.29|2427.79|32
1622408690000|2021-05-30 21:04:50|2442.55|2428.05|2443.26|2428.76|2443.36|2428.86|2442.45|2427.95|35
1622408700000|2021-05-30 21:05:00|2443.34|2428.84|2441.57|2427.07|2443.43|2428.93|2441.16|2426.66|28
1622408710000|2021-05-30 21:05:10|2441.56|2427.06|2439.67|2425.17|2441.56|2427.06|2439.67|2425.17|37
1622408720000|2021-05-30 21:05:20|2439.72|2425.22|2441.99|2427.49|2442.09|2427.59|2439.7|2425.2|36
1622408730000|2021-05-30 21:05:30|2442.02|2427.52|2441.77|2427.27|2442.02|2427.52|2440.98|2426.48|32
1622408740000|2021-05-30 21:05:40|2441.82|2427.32|2441.87|2427.37|2441.91|2427.41|2441.79|2427.29|25
1622408750000|2021-05-30 21:05:50|2441.85|2427.35|2443.33|2428.83|2443.33|2428.83|2441.72|2427.22|29
1622408760000|2021-05-30 21:06:00|2443.4|2428.9|2441.16|2426.66|2444.17|2429.67|2441.16|2426.66|35
1622408770000|2021-05-30 21:06:10|2440.95|2426.45|2441.55|2427.05|2441.6|2427.1|2440.71|2426.21|28
1622408780000|2021-05-30 21:06:20|2441.42|2426.92|2442.19|2427.69|2442.19|2427.69|2441.42|2426.92|27
1622408790000|2021-05-30 21:06:30|2442.26|2427.76|2440.5|2426|2442.28|2427.78|2440.49|2425.99|39
1622408800000|2021-05-30 21:06:40|2440.48|2425.98|2438.84|2424.34|2440.52|2426.02|2438.76|2424.26|33
1622408810000|2021-05-30 21:06:50|2438.83|2424.33|2438.32|2423.82|2438.84|2424.34|2438.27|2423.77|29
1622408820000|2021-05-30 21:07:00|2438.33|2423.83|2438.15|2423.65|2438.33|2423.83|2438.15|2423.65|19
1622408830000|2021-05-30 21:07:10|2438.11|2423.61|2438.05|2423.55|2438.23|2423.73|2437.18|2422.68|25
1622408840000|2021-05-30 21:07:20|2438.29|2423.79|2440.04|2425.54|2440.05|2425.55|2438.29|2423.79|30
1622408850000|2021-05-30 21:07:30|2439.93|2425.43|2439.49|2424.99|2440.04|2425.54|2439.49|2424.99|16
1622408860000|2021-05-30 21:07:40|2440|2425.5|2439.87|2425.37|2440.79|2426.29|2439.79|2425.29|27
1622408870000|2021-05-30 21:07:50|2439.86|2425.36|2440.33|2425.83|2440.37|2425.87|2439.86|2425.36|26
1622408880000|2021-05-30 21:08:00|2440.41|2425.91|2440.62|2426.12|2441.95|2427.45|2440.21|2425.71|35
1622408890000|2021-05-30 21:08:10|2440.64|2426.14|2439.22|2424.72|2440.74|2426.24|2439.11|2424.61|35
1622408900000|2021-05-30 21:08:20|2439.21|2424.71|2441.21|2426.71|2441.23|2426.73|2439.2|2424.7|38
1622408910000|2021-05-30 21:08:30|2441.25|2426.75|2441.15|2426.65|2441.25|2426.75|2440.53|2426.03|29
1622408920000|2021-05-30 21:08:40|2440.76|2426.26|2440.7|2426.2|2440.83|2426.33|2440.67|2426.17|22
1622408930000|2021-05-30 21:08:50|2440.71|2426.21|2441.08|2426.58|2441.41|2426.91|2440.71|2426.21|26
1622408940000|2021-05-30 21:09:00|2441.1|2426.6|2443.21|2428.71|2443.25|2428.75|2441.02|2426.52|30
1622408950000|2021-05-30 21:09:10|2443.2|2428.7|2442.3|2427.8|2443.2|2428.7|2441.91|2427.41|28
1622408960000|2021-05-30 21:09:20|2442.52|2428.02|2442.21|2427.71|2442.62|2428.12|2442.17|2427.67|27
1622408970000|2021-05-30 21:09:30|2442.16|2427.66|2440.73|2426.23|2442.16|2427.66|2440.73|2426.23|32
1622408980000|2021-05-30 21:09:40|2440.78|2426.28|2440.66|2426.16|2440.88|2426.38|2440.49|2425.99|26
1622408990000|2021-05-30 21:09:50|2440.68|2426.18|2441.68|2427.18|2441.68|2427.18|2440.52|2426.02|30
1622409000000|2021-05-30 21:10:00|2442.19|2427.69|2438.5|2424|2442.67|2428.17|2438.5|2424|36
1622409010000|2021-05-30 21:10:10|2438.63|2424.13|2437.86|2423.36|2438.63|2424.13|2437.86|2423.36|34
1622409020000|2021-05-30 21:10:20|2437.39|2422.89|2437.35|2422.85|2437.39|2422.89|2436.21|2421.71|36
1622409030000|2021-05-30 21:10:30|2437.55|2423.05|2437.19|2422.69|2437.71|2423.21|2437.18|2422.68|31
1622409040000|2021-05-30 21:10:40|2437.44|2422.94|2437.61|2423.11|2438.5|2424|2437.44|2422.94|34
1622409050000|2021-05-30 21:10:50|2437.51|2423.01|2437.5|2423|2437.65|2423.15|2437.45|2422.95|26
1622409060000|2021-05-30 21:11:00|2437.43|2422.93|2437.96|2423.46|2439.48|2424.98|2437.33|2422.83|37
1622409070000|2021-05-30 21:11:10|2437.6|2423.1|2437.76|2423.26|2437.76|2423.26|2437.42|2422.92|32
1622409080000|2021-05-30 21:11:20|2437.72|2423.22|2437.22|2422.72|2437.83|2423.33|2437.22|2422.72|27
1622409090000|2021-05-30 21:11:30|2437.24|2422.74|2437.89|2423.39|2437.89|2423.39|2436.7|2422.2|35
1622409100000|2021-05-30 21:11:40|2438.06|2423.56|2437.94|2423.44|2438.23|2423.73|2437.78|2423.28|31
1622409110000|2021-05-30 21:11:50|2437.88|2423.38|2437.33|2422.83|2437.88|2423.38|2437.25|2422.75|30
1622409120000|2021-05-30 21:12:00|2437.34|2422.84|2436.44|2421.94|2437.35|2422.85|2436.06|2421.56|38
1622409130000|2021-05-30 21:12:10|2436.31|2421.81|2436.53|2422.03|2436.9|2422.4|2436.31|2421.81|31
1622409140000|2021-05-30 21:12:20|2436.51|2422.01|2436.58|2422.08|2436.74|2422.24|2436.36|2421.86|27
1622409150000|2021-05-30 21:12:30|2436.61|2422.11|2433.88|2420.88|2436.61|2422.11|2433.87|2419.97|31
1622409160000|2021-05-30 21:12:40|2434.93|2421.93|2433.03|2420.03|2434.93|2421.93|2433.03|2420.03|32
1622409170000|2021-05-30 21:12:50|2432.97|2419.97|2431.39|2418.39|2432.97|2419.97|2430.3|2417.3|36
1622409180000|2021-05-30 21:13:00|2431.51|2418.51|2436.56|2423.56|2436.6|2423.6|2431.51|2418.51|39
1622409190000|2021-05-30 21:13:10|2436.58|2423.58|2434.49|2421.49|2436.7|2423.7|2434.49|2421.49|35
1622409200000|2021-05-30 21:13:20|2434.35|2421.35|2436.37|2423.37|2436.46|2423.46|2433.94|2420.94|36
1622409210000|2021-05-30 21:13:30|2436.24|2423.24|2433.84|2420.84|2436.24|2423.24|2433.57|2420.57|34
1622409220000|2021-05-30 21:13:40|2433.95|2420.95|2433.89|2420.89|2434.5|2421.5|2433.46|2420.46|35
1622409230000|2021-05-30 21:13:50|2433.85|2420.85|2434.53|2421.53|2434.64|2421.64|2433.42|2420.42|31
1622409240000|2021-05-30 21:14:00|2434.54|2421.54|2434.56|2421.56|2434.7|2421.7|2434.48|2421.48|24
1622409250000|2021-05-30 21:14:10|2434.57|2421.57|2434.88|2421.88|2434.94|2421.94|2434.32|2421.32|28
1622409260000|2021-05-30 21:14:20|2434.89|2421.89|2434.78|2421.78|2435.06|2422.06|2434.65|2421.65|27
1622409270000|2021-05-30 21:14:30|2434.82|2421.82|2434.82|2421.82|2434.82|2421.82|2434.45|2421.45|22
1622409280000|2021-05-30 21:14:40|2434.81|2421.81|2433.28|2420.28|2434.93|2421.93|2433.22|2420.22|28
1622409290000|2021-05-30 21:14:50|2433.22|2420.22|2433.97|2420.97|2433.98|2420.98|2433.13|2420.13|32
1622409300000|2021-05-30 21:15:00|2433.95|2420.95|2434.28|2421.28|2434.28|2421.28|2433.95|2420.95|31
1622409310000|2021-05-30 21:15:10|2434.52|2421.52|2435.03|2422.03|2435.54|2422.54|2434.47|2421.47|35
1622409320000|2021-05-30 21:15:20|2434.88|2421.88|2435.04|2422.04|2435.05|2422.05|2434.79|2421.79|20
1622409330000|2021-05-30 21:15:30|2435.06|2422.06|2435.46|2422.46|2435.5|2422.5|2435|2422|26
1622409340000|2021-05-30 21:15:40|2435.31|2422.31|2435.66|2422.66|2435.78|2422.78|2435.31|2422.31|19
1622409350000|2021-05-30 21:15:50|2435.7|2422.7|2435.73|2422.73|2435.8|2422.8|2435.66|2422.66|27
1622409360000|2021-05-30 21:16:00|2435.76|2422.76|2437.09|2424.09|2437.09|2424.09|2435.74|2422.74|21
1622409370000|2021-05-30 21:16:10|2437.16|2424.16|2438.02|2425.02|2438.03|2425.03|2437.16|2424.16|25
1622409380000|2021-05-30 21:16:20|2437.97|2424.97|2437.67|2424.67|2437.98|2424.98|2437.39|2424.39|24
1622409390000|2021-05-30 21:16:30|2437.53|2424.53|2438.04|2425.04|2438.04|2425.04|2437.52|2424.52|22
1622409400000|2021-05-30 21:16:40|2438|2425|2437.7|2424.7|2438|2425|2437.7|2424.7|20
1622409410000|2021-05-30 21:16:50|2437.58|2424.58|2437.89|2424.89|2438.19|2425.19|2437.56|2424.56|30
1622409420000|2021-05-30 21:17:00|2437.87|2424.87|2436.39|2423.39|2438.55|2425.55|2436.33|2423.33|37
1622409430000|2021-05-30 21:17:10|2436.34|2423.34|2436.44|2423.44|2436.49|2423.49|2436.07|2423.07|29
1622409440000|2021-05-30 21:17:20|2436.43|2423.43|2436.06|2423.06|2436.47|2423.47|2436.06|2423.06|22
1622409450000|2021-05-30 21:17:30|2436.09|2423.09|2435.79|2422.79|2436.15|2423.15|2435.65|2422.65|25
1622409460000|2021-05-30 21:17:40|2435.76|2422.76|2435.17|2422.17|2435.76|2422.76|2435.14|2422.14|32
1622409470000|2021-05-30 21:17:50|2435.19|2422.19|2435.18|2422.18|2435.21|2422.21|2435.02|2422.02|24
1622409480000|2021-05-30 21:18:00|2435.17|2422.17|2436.38|2423.38|2436.38|2423.38|2435.02|2422.02|28
1622409490000|2021-05-30 21:18:10|2436.4|2423.4|2436.93|2423.93|2436.93|2423.93|2436.35|2423.35|20
1622409500000|2021-05-30 21:18:20|2436.98|2423.98|2436.9|2423.9|2437.09|2424.09|2436.71|2423.71|25
1622409510000|2021-05-30 21:18:30|2436.89|2423.89|2438.04|2425.04|2438.12|2425.12|2436.88|2423.88|30
1622409520000|2021-05-30 21:18:40|2438.06|2425.06|2438.96|2425.96|2438.96|2425.96|2438.05|2425.05|25
1622409530000|2021-05-30 21:18:50|2438.75|2425.75|2438.61|2425.61|2438.88|2425.88|2438.55|2425.55|16
1622409540000|2021-05-30 21:19:00|2438.41|2425.41|2436.29|2423.29|2438.41|2425.41|2436.29|2423.29|35
1622409550000|2021-05-30 21:19:10|2436.21|2423.21|2436.04|2423.04|2436.29|2423.29|2435.84|2422.84|28
1622409560000|2021-05-30 21:19:20|2436.05|2423.05|2436.89|2423.89|2437|2424|2436.05|2423.05|32
1622409570000|2021-05-30 21:19:30|2436.83|2423.83|2437.08|2424.08|2437.08|2424.08|2436.83|2423.83|25
1622409580000|2021-05-30 21:19:40|2437.04|2424.04|2437.23|2424.23|2437.23|2424.23|2436.99|2423.99|21
1622409590000|2021-05-30 21:19:50|2437.27|2424.27|2437.57|2424.57|2438.05|2425.05|2437.27|2424.27|26
1622409600000|2021-05-30 21:20:00|2437.52|2424.52|2436.66|2423.66|2437.58|2424.58|2436.66|2423.66|28
1622409610000|2021-05-30 21:20:10|2436.6|2423.6|2436.07|2423.07|2436.6|2423.6|2436.07|2423.07|25
1622409620000|2021-05-30 21:20:20|2436.06|2423.06|2435.42|2422.42|2436.06|2423.06|2435.33|2422.33|26
1622409630000|2021-05-30 21:20:30|2435.4|2422.4|2436.76|2423.76|2436.76|2423.76|2435.38|2422.38|26
1622409640000|2021-05-30 21:20:40|2436.77|2423.77|2436.14|2423.14|2436.77|2423.77|2436.11|2423.11|29
1622409650000|2021-05-30 21:20:50|2436.13|2423.13|2436.39|2423.39|2436.45|2423.45|2436.13|2423.13|30
1622409660000|2021-05-30 21:21:00|2436.37|2423.37|2436.18|2423.18|2436.37|2423.37|2435.95|2422.95|21
1622409670000|2021-05-30 21:21:10|2436.15|2423.15|2436.48|2423.48|2436.48|2423.48|2436.14|2423.14|16
1622409680000|2021-05-30 21:21:20|2436.49|2423.49|2436.52|2423.52|2436.57|2423.57|2436.45|2423.45|17
1622409690000|2021-05-30 21:21:30|2436.54|2423.54|2436.38|2423.38|2436.64|2423.64|2436.38|2423.38|22
1622409700000|2021-05-30 21:21:40|2436.43|2423.43|2437.46|2424.46|2437.46|2424.46|2436.43|2423.43|22
1622409710000|2021-05-30 21:21:50|2437.77|2424.77|2436.89|2423.89|2438.05|2425.05|2436.89|2423.89|34
1622409720000|2021-05-30 21:22:00|2436.88|2423.88|2436.17|2423.17|2436.98|2423.98|2436.17|2423.17|29
1622409730000|2021-05-30 21:22:10|2436.23|2423.23|2436.78|2423.78|2436.78|2423.78|2435.9|2422.9|21
1622409740000|2021-05-30 21:22:20|2436.8|2423.8|2436.05|2423.05|2436.8|2423.8|2435.95|2422.95|16
1622409750000|2021-05-30 21:22:30|2436.06|2423.06|2435.66|2422.66|2436.07|2423.07|2435.46|2422.46|26
1622409760000|2021-05-30 21:22:40|2435.67|2422.67|2435.73|2422.73|2435.74|2422.74|2435.54|2422.54|31
1622409770000|2021-05-30 21:22:50|2435.7|2422.7|2435.61|2422.61|2435.73|2422.73|2435.48|2422.48|29
1622409780000|2021-05-30 21:23:00|2435.6|2422.6|2435.3|2422.3|2435.6|2422.6|2435.19|2422.19|25
1622409790000|2021-05-30 21:23:10|2435.16|2422.16|2435.63|2422.63|2435.68|2422.68|2435.16|2422.16|22
1622409800000|2021-05-30 21:23:20|2435.75|2422.75|2434.97|2421.97|2436|2423|2434.97|2421.97|33
1622409810000|2021-05-30 21:23:30|2435.05|2422.05|2435.16|2422.16|2435.18|2422.18|2435.05|2422.05|19
1622409820000|2021-05-30 21:23:40|2435.18|2422.18|2434.25|2421.25|2435.18|2422.18|2434.25|2421.25|29
1622409830000|2021-05-30 21:23:50|2434.24|2421.24|2433.99|2420.99|2434.25|2421.25|2433.75|2420.75|27
1622409840000|2021-05-30 21:24:00|2433.98|2420.98|2432.83|2419.83|2434.15|2421.15|2432.83|2419.83|30
1622409850000|2021-05-30 21:24:10|2432.91|2419.91|2431.17|2418.17|2432.92|2419.92|2431.17|2418.17|37
1622409860000|2021-05-30 21:24:20|2431.02|2418.02|2429.72|2416.72|2431.02|2418.02|2429.51|2416.51|38
1622409870000|2021-05-30 21:24:30|2429.7|2416.7|2430.21|2417.21|2430.34|2417.34|2429.48|2416.48|35
1622409880000|2021-05-30 21:24:40|2430.23|2417.23|2430.33|2417.33|2430.49|2417.49|2430.13|2417.13|29
1622409890000|2021-05-30 21:24:50|2430.38|2417.38|2429.95|2416.95|2430.56|2417.56|2429.86|2416.86|34
1622409900000|2021-05-30 21:25:00|2429.99|2416.99|2431.28|2418.28|2431.28|2418.28|2429.91|2416.91|28
1622409910000|2021-05-30 21:25:10|2431.31|2418.31|2433.28|2420.28|2433.28|2420.28|2431.28|2418.28|31
1622409920000|2021-05-30 21:25:20|2433.23|2420.23|2435.2|2422.2|2435.31|2422.31|2433.16|2420.16|35
1622409930000|2021-05-30 21:25:30|2435.19|2422.19|2436.53|2423.53|2436.54|2423.54|2434.88|2421.88|31
1622409940000|2021-05-30 21:25:40|2436.73|2423.73|2438.2|2425.2|2438.31|2425.31|2436.73|2423.73|29
1622409950000|2021-05-30 21:25:50|2438.19|2425.19|2438.86|2425.86|2438.87|2425.87|2438.18|2425.18|29
1622409960000|2021-05-30 21:26:00|2438.85|2425.85|2438.8|2425.8|2438.86|2425.86|2438.73|2425.73|15
1622409970000|2021-05-30 21:26:10|2438.79|2425.79|2438.2|2425.2|2438.81|2425.81|2438.17|2425.17|19
1622409980000|2021-05-30 21:26:20|2438.24|2425.24|2438.92|2425.92|2438.92|2425.92|2438.2|2425.2|15
1622409990000|2021-05-30 21:26:30|2438.93|2425.93|2439|2426|2439|2426|2438.93|2425.93|2
1622410000000|2021-05-30 21:26:40|2439.04|2426.04|2439.55|2426.55|2439.56|2426.56|2439.04|2426.04|17
1622410010000|2021-05-30 21:26:50|2439.8|2426.8|2441.16|2428.16|2441.16|2428.16|2439.8|2426.8|29
1622410020000|2021-05-30 21:27:00|2441.18|2428.18|2440.19|2427.19|2441.18|2428.18|2440.16|2427.16|24
1622410030000|2021-05-30 21:27:10|2440.09|2427.09|2439.23|2426.23|2440.15|2427.15|2439.15|2426.15|24
1622410040000|2021-05-30 21:27:20|2439.24|2426.24|2439.57|2426.57|2439.57|2426.57|2439.19|2426.19|23
1622410050000|2021-05-30 21:27:30|2439.52|2426.52|2437.7|2424.7|2439.52|2426.52|2437.7|2424.7|28
1622410060000|2021-05-30 21:27:40|2437.69|2424.69|2437.58|2424.58|2437.69|2424.69|2437.41|2424.41|26
1622410070000|2021-05-30 21:27:50|2437.59|2424.59|2439.07|2426.07|2439.07|2426.07|2437.59|2424.59|33
1622410080000|2021-05-30 21:28:00|2439.08|2426.08|2439.28|2426.28|2439.29|2426.29|2439.06|2426.06|21
1622410090000|2021-05-30 21:28:10|2439.29|2426.29|2439.34|2426.34|2439.34|2426.34|2439.27|2426.27|16
1622410100000|2021-05-30 21:28:20|2439.33|2426.33|2439.39|2426.39|2439.42|2426.42|2439.33|2426.33|18
1622410110000|2021-05-30 21:28:30|2439.38|2426.38|2439.41|2426.41|2439.47|2426.47|2439.38|2426.38|12
1622410120000|2021-05-30 21:28:40|2439.42|2426.42|2439.65|2426.65|2439.66|2426.66|2439.41|2426.41|14
1622410130000|2021-05-30 21:28:50|2439.64|2426.64|2439.64|2426.64|2439.65|2426.65|2439.53|2426.53|17
1622410140000|2021-05-30 21:29:00|2439.63|2426.63|2439.65|2426.65|2439.65|2426.65|2439.58|2426.58|15
1622410150000|2021-05-30 21:29:10|2439.69|2426.69|2439.62|2426.62|2439.7|2426.7|2439.62|2426.62|9
1622410160000|2021-05-30 21:29:20|2439.57|2426.57|2439.42|2426.42|2439.59|2426.59|2439.27|2426.27|16
1622410170000|2021-05-30 21:29:30|2439.43|2426.43|2439.6|2426.6|2439.6|2426.6|2439.4|2426.4|17
1622410180000|2021-05-30 21:29:40|2439.61|2426.61|2439.7|2426.7|2439.73|2426.73|2439.55|2426.55|15
1622410190000|2021-05-30 21:29:50|2439.66|2426.66|2438.89|2425.89|2439.68|2426.68|2438.87|2425.87|26
1622410200000|2021-05-30 21:30:00|2438.88|2425.88|2436.63|2423.63|2438.88|2425.88|2436.63|2423.63|38
1622410210000|2021-05-30 21:30:10|2436.6|2423.6|2435.28|2422.28|2436.6|2423.6|2435.26|2422.26|30
1622410220000|2021-05-30 21:30:20|2435.27|2422.27|2434.98|2421.98|2435.27|2422.27|2434.94|2421.94|33
1622410230000|2021-05-30 21:30:30|2434.88|2421.88|2435|2422|2435.06|2422.06|2434.88|2421.88|27
1622410240000|2021-05-30 21:30:40|2434.94|2421.94|2435.62|2422.62|2435.62|2422.62|2434.92|2421.92|24
1622410250000|2021-05-30 21:30:50|2435.66|2422.66|2435.9|2422.9|2435.91|2422.91|2435.61|2422.61|23
1622410260000|2021-05-30 21:31:00|2435.95|2422.95|2436.19|2423.19|2436.26|2423.26|2435.95|2422.95|18
1622410270000|2021-05-30 21:31:10|2436.13|2423.13|2438.04|2425.04|2438.04|2425.04|2436.13|2423.13|23
1622410280000|2021-05-30 21:31:20|2438.01|2425.01|2438.64|2425.64|2438.65|2425.65|2438.01|2425.01|19
1622410290000|2021-05-30 21:31:30|2438.65|2425.65|2439.19|2426.19|2439.23|2426.23|2438.64|2425.64|25
1622410300000|2021-05-30 21:31:40|2439.31|2426.31|2439.4|2426.4|2439.43|2426.43|2439.27|2426.27|24
1622410310000|2021-05-30 21:31:50|2439.39|2426.39|2439.49|2426.49|2439.51|2426.51|2439.35|2426.35|16
1622410320000|2021-05-30 21:32:00|2439.5|2426.5|2439.6|2426.6|2439.65|2426.65|2439.47|2426.47|11
1622410330000|2021-05-30 21:32:10|2439.59|2426.59|2440.57|2427.57|2440.57|2427.57|2439.58|2426.58|26
1622410340000|2021-05-30 21:32:20|2440.6|2427.6|2441.87|2428.87|2441.87|2428.87|2440.6|2427.6|24
1622410350000|2021-05-30 21:32:30|2441.89|2428.89|2444.42|2431.42|2444.46|2431.46|2441.57|2428.57|35
1622410360000|2021-05-30 21:32:40|2444.43|2431.43|2444.87|2431.87|2444.91|2431.91|2443.97|2430.97|31
1622410370000|2021-05-30 21:32:50|2444.97|2431.97|2443.95|2430.95|2445.04|2432.04|2443.89|2430.89|28
1622410380000|2021-05-30 21:33:00|2443.73|2430.73|2441.42|2428.42|2443.73|2430.73|2441.4|2428.4|33
1622410390000|2021-05-30 21:33:10|2441.41|2428.41|2440.96|2427.96|2441.42|2428.42|2440.96|2427.96|28
1622410400000|2021-05-30 21:33:20|2440.95|2427.95|2440.88|2427.88|2441.08|2428.08|2440.88|2427.88|24
1622410410000|2021-05-30 21:33:30|2440.89|2427.89|2440.64|2427.64|2440.89|2427.89|2440.48|2427.48|26
1622410420000|2021-05-30 21:33:40|2440.65|2427.65|2440.58|2427.58|2440.65|2427.65|2440.53|2427.53|19
1622410430000|2021-05-30 21:33:50|2440.57|2427.57|2440.66|2427.66|2440.7|2427.7|2440.55|2427.55|16
1622410440000|2021-05-30 21:34:00|2440.63|2427.63|2444.04|2431.04|2444.09|2431.09|2440.62|2427.62|31
1622410450000|2021-05-30 21:34:10|2443.99|2430.99|2444.53|2431.53|2444.55|2431.55|2443.99|2430.99|16
1622410460000|2021-05-30 21:34:20|2444.44|2431.44|2445.31|2432.31|2445.35|2432.35|2444.44|2431.44|15
1622410470000|2021-05-30 21:34:30|2445.33|2432.33|2445.52|2432.52|2445.55|2432.55|2445.33|2432.33|15
1622410480000|2021-05-30 21:34:40|2445.48|2432.48|2445.2|2432.2|2445.48|2432.48|2445.03|2432.03|31
1622410490000|2021-05-30 21:34:50|2445.27|2432.27|2445.05|2432.05|2445.38|2432.38|2445.05|2432.05|25
1622410500000|2021-05-30 21:35:00|2445.06|2432.06|2444.88|2431.88|2445.43|2432.43|2444.82|2431.82|30
1622410510000|2021-05-30 21:35:10|2444.84|2431.84|2445.29|2432.29|2445.29|2432.29|2444.84|2431.84|23
1622410520000|2021-05-30 21:35:20|2445.28|2432.28|2445.35|2432.35|2445.38|2432.38|2445.27|2432.27|18
1622410530000|2021-05-30 21:35:30|2445.34|2432.34|2444.98|2431.98|2445.34|2432.34|2444.89|2431.89|21
1622410540000|2021-05-30 21:35:40|2444.97|2431.97|2442.69|2429.69|2444.97|2431.97|2442.68|2429.68|37
1622410550000|2021-05-30 21:35:50|2442.7|2429.7|2442.29|2429.29|2442.76|2429.76|2442.26|2429.26|28
1622410560000|2021-05-30 21:36:00|2442.34|2429.34|2443.58|2430.58|2443.58|2430.58|2442.09|2429.09|26
1622410570000|2021-05-30 21:36:10|2443.56|2430.56|2445.53|2432.53|2445.55|2432.55|2443.56|2430.56|33
1622410580000|2021-05-30 21:36:20|2445.52|2432.52|2445.49|2432.49|2445.59|2432.59|2445.41|2432.41|21
1622410590000|2021-05-30 21:36:30|2445.45|2432.45|2445.45|2432.45|2445.59|2432.59|2445.43|2432.43|21
1622410600000|2021-05-30 21:36:40|2445.44|2432.44|2444.95|2431.95|2445.56|2432.56|2444.9|2431.9|20
1622410610000|2021-05-30 21:36:50|2444.94|2431.94|2443.78|2430.78|2445.08|2432.08|2443.78|2430.78|25
1622410620000|2021-05-30 21:37:00|2443.73|2430.73|2443.02|2430.02|2443.73|2430.73|2442.91|2429.91|25
1622410630000|2021-05-30 21:37:10|2443.03|2430.03|2443.11|2430.11|2443.11|2430.11|2442.94|2429.94|27
1622410640000|2021-05-30 21:37:20|2443.21|2430.21|2444.07|2431.07|2444.08|2431.08|2443|2430|31
1622410650000|2021-05-30 21:37:30|2444.08|2431.08|2444.13|2431.13|2444.16|2431.16|2444.06|2431.06|24
1622410660000|2021-05-30 21:37:40|2444.16|2431.16|2444.19|2431.19|2444.85|2431.85|2444.13|2431.13|25
1622410670000|2021-05-30 21:37:50|2444.2|2431.2|2443.87|2430.87|2444.27|2431.27|2443.81|2430.81|30
1622410680000|2021-05-30 21:38:00|2443.89|2430.89|2445.15|2432.15|2445.15|2432.15|2443.83|2430.83|24
1622410690000|2021-05-30 21:38:10|2445.06|2432.06|2447.14|2434.14|2447.14|2434.14|2445.06|2432.06|29
1622410700000|2021-05-30 21:38:20|2447.13|2434.13|2447.08|2434.08|2447.22|2434.22|2447.08|2434.08|15
1622410710000|2021-05-30 21:38:30|2447.11|2434.11|2447.33|2434.33|2447.51|2434.51|2447.02|2434.02|22
1622410720000|2021-05-30 21:38:40|2447.32|2434.32|2447.81|2434.81|2447.82|2434.82|2447.11|2434.11|30
1622410730000|2021-05-30 21:38:50|2447.76|2434.76|2448.3|2435.3|2448.3|2435.3|2447.74|2434.74|24
1622410740000|2021-05-30 21:39:00|2448.4|2435.4|2447.21|2434.21|2448.42|2435.42|2447.13|2434.13|29
1622410750000|2021-05-30 21:39:10|2447.23|2434.23|2447.79|2434.79|2447.79|2434.79|2447.06|2434.06|27
1622410760000|2021-05-30 21:39:20|2447.85|2434.85|2448.67|2435.67|2448.68|2435.68|2447.85|2434.85|22
1622410770000|2021-05-30 21:39:30|2448.66|2435.66|2448.92|2435.92|2448.96|2435.96|2448.52|2435.52|21
1622410780000|2021-05-30 21:39:40|2448.94|2435.94|2448.68|2435.68|2448.94|2435.94|2448.68|2435.68|20
1622410790000|2021-05-30 21:39:50|2448.65|2435.65|2448.67|2435.67|2448.72|2435.72|2448.58|2435.58|13
1622410800000|2021-05-30 21:40:00|2448.68|2435.68|2448.63|2435.63|2448.69|2435.69|2448.63|2435.63|9
1622410810000|2021-05-30 21:40:10|2448.65|2435.65|2448.78|2435.78|2449.4|2436.4|2448.65|2435.65|20
1622410820000|2021-05-30 21:40:20|2448.8|2435.8|2449.21|2436.21|2449.29|2436.29|2448.79|2435.79|24
1622410830000|2021-05-30 21:40:30|2449.2|2436.2|2449.33|2436.33|2449.34|2436.34|2449.13|2436.13|25
1622410840000|2021-05-30 21:40:40|2449.27|2436.27|2449.71|2436.71|2449.75|2436.75|2449.24|2436.24|14
1622410850000|2021-05-30 21:40:50|2449.72|2436.72|2450.02|2437.02|2450.15|2437.15|2449.69|2436.69|23
1622410860000|2021-05-30 21:41:00|2450.04|2437.04|2450.03|2437.03|2450.04|2437.04|2450.02|2437.02|5
1622410870000|2021-05-30 21:41:10|2450.02|2437.02|2449.97|2436.97|2450.02|2437.02|2449.93|2436.93|8
1622410880000|2021-05-30 21:41:20|2450|2437|2450.12|2437.12|2450.12|2437.12|2449.94|2436.94|12
1622410890000|2021-05-30 21:41:30|2450.17|2437.17|2450.41|2437.41|2450.5|2437.5|2450.17|2437.17|23
1622410900000|2021-05-30 21:41:40|2450.47|2437.47|2450.5|2437.5|2450.51|2437.51|2450.4|2437.4|7
1622410910000|2021-05-30 21:41:50|2450.41|2437.41|2450.51|2437.51|2450.59|2437.59|2450.39|2437.39|15
1622410920000|2021-05-30 21:42:00|2450.52|2437.52|2450.52|2437.52|2450.65|2437.65|2450.51|2437.51|15
1622410930000|2021-05-30 21:42:10|2450.51|2437.51|2450.84|2437.84|2450.87|2437.87|2450.51|2437.51|17
1622410940000|2021-05-30 21:42:20|2450.77|2437.77|2450.86|2437.86|2450.9|2437.9|2450.68|2437.68|25
1622410950000|2021-05-30 21:42:30|2451.3|2438.3|2452.53|2439.53|2452.83|2439.83|2451.3|2438.3|30
1622410960000|2021-05-30 21:42:40|2452.54|2439.54|2452.82|2439.82|2452.99|2439.99|2452.54|2439.54|25
1622410970000|2021-05-30 21:42:50|2452.71|2439.71|2452.82|2439.82|2453.33|2440.33|2452.71|2439.71|26
1622410980000|2021-05-30 21:43:00|2452.74|2439.74|2451.6|2438.6|2453.03|2440.03|2451.58|2438.58|26
1622410990000|2021-05-30 21:43:10|2451.59|2438.59|2453|2440|2453|2440|2451.46|2438.46|24
1622411000000|2021-05-30 21:43:20|2453.03|2440.03|2455.35|2442.35|2455.47|2442.47|2453.03|2440.03|29
1622411010000|2021-05-30 21:43:30|2455.36|2442.36|2454.77|2441.77|2455.77|2442.77|2454.77|2441.77|29
1622411020000|2021-05-30 21:43:40|2454.49|2441.49|2450.59|2437.59|2454.49|2441.49|2450.54|2437.54|36
1622411030000|2021-05-30 21:43:50|2450.58|2437.58|2452.76|2439.76|2452.76|2439.76|2450.58|2437.58|33
1622411040000|2021-05-30 21:44:00|2453.01|2440.01|2454.64|2441.64|2454.8|2441.8|2453.01|2440.01|27
1622411050000|2021-05-30 21:44:10|2454.58|2441.58|2451.81|2438.81|2454.58|2441.58|2451.78|2438.78|34
1622411060000|2021-05-30 21:44:20|2451.8|2438.8|2454.68|2441.68|2454.69|2441.69|2451.74|2438.74|31
1622411070000|2021-05-30 21:44:30|2454.74|2441.74|2454.39|2441.39|2454.77|2441.77|2454.39|2441.39|17
1622411080000|2021-05-30 21:44:40|2454.37|2441.37|2454.77|2441.77|2454.81|2441.81|2454.31|2441.31|17
1622411090000|2021-05-30 21:44:50|2454.75|2441.75|2454.84|2441.84|2454.93|2441.93|2454.72|2441.72|20
1622411100000|2021-05-30 21:45:00|2455.46|2442.46|2452.5|2439.5|2455.62|2442.62|2452.5|2439.5|32
1622411110000|2021-05-30 21:45:10|2452.55|2439.55|2452.29|2439.29|2452.57|2439.57|2452.05|2439.05|32
1622411120000|2021-05-30 21:45:20|2452.37|2439.37|2450.72|2437.72|2453.31|2440.31|2450.72|2437.72|29
1622411130000|2021-05-30 21:45:30|2450.52|2437.52|2450.27|2437.27|2450.61|2437.61|2450.05|2437.05|32
1622411140000|2021-05-30 21:45:40|2450.26|2437.26|2450.58|2437.58|2450.64|2437.64|2450.2|2437.2|29
1622411150000|2021-05-30 21:45:50|2450.61|2437.61|2450.91|2437.91|2451.36|2438.36|2450.59|2437.59|22
1622411160000|2021-05-30 21:46:00|2450.88|2437.88|2449.99|2436.99|2450.97|2437.97|2449.99|2436.99|17
1622411170000|2021-05-30 21:46:10|2449.91|2436.91|2448.26|2435.26|2449.91|2436.91|2448.15|2435.15|32
1622411180000|2021-05-30 21:46:20|2448.34|2435.34|2448.92|2435.92|2449.07|2436.07|2447.98|2434.98|32
1622411190000|2021-05-30 21:46:30|2448.88|2435.88|2446.82|2433.82|2448.88|2435.88|2446.54|2433.54|33
1622411200000|2021-05-30 21:46:40|2446.88|2433.88|2447.62|2434.62|2447.62|2434.62|2446.66|2433.66|24
1622411210000|2021-05-30 21:46:50|2447.87|2434.87|2447.99|2434.99|2447.99|2434.99|2447.2|2434.2|28
1622411220000|2021-05-30 21:47:00|2447.31|2434.31|2447.18|2434.18|2447.55|2434.55|2447.18|2434.18|26
1622411230000|2021-05-30 21:47:10|2447.15|2434.15|2445.6|2432.6|2447.15|2434.15|2445.6|2432.6|19
1622411240000|2021-05-30 21:47:20|2445.46|2432.46|2445.16|2432.16|2445.51|2432.51|2444.87|2431.87|15
1622411250000|2021-05-30 21:47:30|2445.27|2432.27|2443.89|2430.89|2445.45|2432.45|2443.71|2430.71|35
1622411260000|2021-05-30 21:47:40|2443.91|2430.91|2443.36|2430.36|2443.91|2430.91|2443.36|2430.36|26
1622411270000|2021-05-30 21:47:50|2443.2|2430.2|2443.89|2430.89|2443.89|2430.89|2442.66|2429.66|36
1622411280000|2021-05-30 21:48:00|2443.85|2430.85|2444.21|2431.21|2444.58|2431.58|2443.78|2430.78|30
1622411290000|2021-05-30 21:48:10|2444.26|2431.26|2444|2431|2444.26|2431.26|2443.96|2430.96|19
1622411300000|2021-05-30 21:48:20|2443.96|2430.96|2442.35|2429.35|2443.96|2430.96|2442.27|2429.27|30
1622411310000|2021-05-30 21:48:30|2442.25|2429.25|2440.84|2427.84|2442.25|2429.25|2440.84|2427.84|28
1622411320000|2021-05-30 21:48:40|2440.96|2427.96|2440.96|2427.96|2441.11|2428.11|2440.81|2427.81|26
1622411330000|2021-05-30 21:48:50|2440.99|2427.99|2442.14|2429.14|2442.14|2429.14|2440.99|2427.99|22
1622411340000|2021-05-30 21:49:00|2442.11|2429.11|2441.98|2428.98|2442.19|2429.19|2440.89|2427.89|35
1622411350000|2021-05-30 21:49:10|2441.97|2428.97|2442.09|2429.09|2442.19|2429.19|2441.86|2428.86|25
1622411360000|2021-05-30 21:49:20|2441.99|2428.99|2442.03|2429.03|2442.49|2429.49|2441.97|2428.97|25
1622411370000|2021-05-30 21:49:30|2442.08|2429.08|2441.93|2428.93|2442.34|2429.34|2441.93|2428.93|12
1622411380000|2021-05-30 21:49:40|2441.95|2428.95|2443.46|2430.46|2443.46|2430.46|2441.91|2428.91|20
1622411390000|2021-05-30 21:49:50|2443.49|2430.49|2445.25|2432.25|2445.91|2432.91|2443.49|2430.49|31
1622411400000|2021-05-30 21:50:00|2445.22|2432.22|2444.41|2431.41|2445.5|2432.5|2443.37|2430.37|36
1622411410000|2021-05-30 21:50:10|2444.4|2431.4|2444.83|2431.83|2444.97|2431.97|2444.11|2431.11|33
1622411420000|2021-05-30 21:50:20|2444.76|2431.76|2443.85|2430.85|2444.84|2431.84|2443.85|2430.85|18
1622411430000|2021-05-30 21:50:30|2443.89|2430.89|2443.43|2430.43|2443.89|2430.89|2443.41|2430.41|27
1622411440000|2021-05-30 21:50:40|2443.42|2430.42|2443.04|2430.04|2443.42|2430.42|2442.75|2429.75|26
1622411450000|2021-05-30 21:50:50|2443.01|2430.01|2442.17|2429.17|2443.1|2430.1|2442.11|2429.11|28
1622411460000|2021-05-30 21:51:00|2442.23|2429.23|2442.6|2429.6|2442.6|2429.6|2441.89|2428.89|23
1622411470000|2021-05-30 21:51:10|2442.72|2429.72|2442.61|2429.61|2442.72|2429.72|2442.34|2429.34|24
1622411480000|2021-05-30 21:51:20|2442.6|2429.6|2442.32|2429.32|2442.62|2429.62|2442.27|2429.27|21
1622411490000|2021-05-30 21:51:30|2442.3|2429.3|2442.23|2429.23|2442.3|2429.3|2442.2|2429.2|14
1622411500000|2021-05-30 21:51:40|2442.24|2429.24|2442.22|2429.22|2442.26|2429.26|2442.19|2429.19|9
1622411510000|2021-05-30 21:51:50|2442.23|2429.23|2442.16|2429.16|2442.26|2429.26|2442.16|2429.16|12
1622411520000|2021-05-30 21:52:00|2442.17|2429.17|2441.71|2428.71|2442.17|2429.17|2441.61|2428.61|12
1622411530000|2021-05-30 21:52:10|2441.72|2428.72|2441.5|2428.5|2441.72|2428.72|2441.5|2428.5|13
1622411540000|2021-05-30 21:52:20|2441.49|2428.49|2441|2428|2441.49|2428.49|2441|2428|9
1622411550000|2021-05-30 21:52:30|2440.96|2427.96|2439.54|2426.54|2440.96|2427.96|2439.52|2426.52|19
1622411560000|2021-05-30 21:52:40|2439.59|2426.59|2440.08|2427.08|2440.28|2427.28|2439.59|2426.59|24
1622411570000|2021-05-30 21:52:50|2440.07|2427.07|2439.95|2426.95|2440.08|2427.08|2439.81|2426.81|20
1622411580000|2021-05-30 21:53:00|2439.97|2426.97|2440.05|2427.05|2440.05|2427.05|2439.97|2426.97|8
1622411590000|2021-05-30 21:53:10|2440.04|2427.04|2440|2427|2440.15|2427.15|2440|2427|24
1622411600000|2021-05-30 21:53:20|2439.98|2426.98|2439|2426|2439.98|2426.98|2439|2426|11
1622411610000|2021-05-30 21:53:30|2438.97|2425.97|2438.21|2425.21|2438.97|2425.97|2438.1|2425.1|22
1622411620000|2021-05-30 21:53:40|2438.2|2425.2|2437.15|2424.15|2438.2|2425.2|2437.15|2424.15|19
1622411630000|2021-05-30 21:53:50|2437.12|2424.12|2437.26|2424.26|2437.64|2424.64|2437.1|2424.1|29
1622411640000|2021-05-30 21:54:00|2437.25|2424.25|2437.44|2424.44|2437.59|2424.59|2437.25|2424.25|26
1622411650000|2021-05-30 21:54:10|2437.5|2424.5|2437.11|2424.11|2437.5|2424.5|2437.06|2424.06|22
1622411660000|2021-05-30 21:54:20|2437.06|2424.06|2440.72|2427.72|2440.72|2427.72|2437.06|2424.06|23
1622411670000|2021-05-30 21:54:30|2440.79|2427.79|2439.97|2426.97|2441.16|2428.16|2439.82|2426.82|19
1622411680000|2021-05-30 21:54:40|2439.95|2426.95|2439.86|2426.86|2440.18|2427.18|2439.65|2426.65|28
1622411690000|2021-05-30 21:54:50|2439.85|2426.85|2439.76|2426.76|2439.9|2426.9|2439.74|2426.74|16
1622411700000|2021-05-30 21:55:00|2439.82|2426.82|2439.61|2426.61|2439.85|2426.85|2439.53|2426.53|17
1622411710000|2021-05-30 21:55:10|2439.58|2426.58|2437.93|2424.93|2439.61|2426.61|2437.93|2424.93|26
1622411720000|2021-05-30 21:55:20|2437.83|2424.83|2436.94|2423.94|2437.83|2424.83|2436.9|2423.9|25
1622411730000|2021-05-30 21:55:30|2436.57|2423.57|2435.33|2422.33|2436.57|2423.57|2434.58|2421.58|29
1622411740000|2021-05-30 21:55:40|2435.23|2422.23|2433.8|2420.8|2435.23|2422.23|2433.26|2420.26|31
1622411750000|2021-05-30 21:55:50|2433.86|2420.86|2432.52|2419.52|2433.86|2420.86|2431.59|2418.59|34
1622411760000|2021-05-30 21:56:00|2432.53|2419.53|2434.54|2421.54|2434.85|2421.85|2432.29|2419.29|32
1622411770000|2021-05-30 21:56:10|2434.55|2421.55|2434.63|2421.63|2435.18|2422.18|2434.55|2421.55|24
1622411780000|2021-05-30 21:56:20|2434.57|2421.57|2432.74|2419.74|2434.57|2421.57|2432.53|2419.53|27
1622411790000|2021-05-30 21:56:30|2432.61|2419.61|2432.21|2419.21|2432.61|2419.61|2431.7|2418.7|24
1622411800000|2021-05-30 21:56:40|2431.51|2418.51|2431.49|2418.49|2431.57|2418.57|2430.02|2417.02|31
1622411810000|2021-05-30 21:56:50|2431.42|2418.42|2431.06|2418.06|2431.49|2418.49|2430.85|2417.85|31
1622411820000|2021-05-30 21:57:00|2431.1|2418.1|2430.89|2417.89|2431.17|2418.17|2430.73|2417.73|19
1622411830000|2021-05-30 21:57:10|2430.87|2417.87|2430.75|2417.75|2430.9|2417.9|2430.64|2417.64|9
1622411840000|2021-05-30 21:57:20|2430.64|2417.64|2430.35|2417.35|2430.75|2417.75|2429.9|2416.9|26
1622411850000|2021-05-30 21:57:30|2430.32|2417.32|2431.18|2418.18|2431.18|2418.18|2430.32|2417.32|26
1622411860000|2021-05-30 21:57:40|2431.1|2418.1|2431.66|2418.66|2432.17|2419.17|2431.04|2418.04|21
1622411870000|2021-05-30 21:57:50|2431.79|2418.79|2431.67|2418.67|2432.13|2419.13|2431.51|2418.51|24
1622411880000|2021-05-30 21:58:00|2431.66|2418.66|2430.4|2417.4|2431.66|2418.66|2430.39|2417.39|23
1622411890000|2021-05-30 21:58:10|2430.38|2417.38|2430.18|2417.18|2430.38|2417.38|2430.17|2417.17|9
1622411900000|2021-05-30 21:58:20|2430.27|2417.27|2431.03|2418.03|2431.16|2418.16|2430.27|2417.27|21
1622411910000|2021-05-30 21:58:30|2430.91|2417.91|2430.95|2417.95|2431.25|2418.25|2430.91|2417.91|29
1622411920000|2021-05-30 21:58:40|2430.96|2417.96|2430.37|2417.37|2430.96|2417.96|2430.33|2417.33|32
1622411930000|2021-05-30 21:58:50|2430.35|2417.35|2430.56|2417.56|2430.84|2417.84|2430.35|2417.35|19
1622411940000|2021-05-30 21:59:00|2430.58|2417.58|2432.82|2419.82|2432.84|2419.84|2430.56|2417.56|25
1622411950000|2021-05-30 21:59:10|2432.78|2419.78|2432.63|2419.63|2432.95|2419.95|2432.61|2419.61|21
1622411960000|2021-05-30 21:59:20|2432.62|2419.62|2430.93|2417.93|2432.63|2419.63|2430.83|2417.83|21
1622411970000|2021-05-30 21:59:30|2430.76|2417.76|2429.98|2416.98|2430.76|2417.76|2429.56|2416.56|10
1622411980000|2021-05-30 21:59:40|2429.96|2416.96|2428.44|2415.44|2429.99|2416.99|2428.4|2415.4|20
1622411990000|2021-05-30 21:59:50|2428.47|2415.47|2427.62|2414.62|2428.69|2415.69|2427.6|2414.6|36
1622412000000|2021-05-30 22:00:00|2427.63|2414.63|2427.73|2414.73|2428.91|2415.91|2427.63|2414.63|28
1622412010000|2021-05-30 22:00:10|2427.72|2414.72|2424.84|2411.84|2427.72|2414.72|2424.11|2411.11|36
1622412020000|2021-05-30 22:00:20|2424.89|2411.89|2429.1|2416.1|2429.22|2416.22|2423.39|2410.39|35
1622412030000|2021-05-30 22:00:30|2429.01|2416.01|2431.98|2418.98|2432.4|2419.4|2429.01|2416.01|33
1622412040000|2021-05-30 22:00:40|2431.96|2418.96|2433.68|2420.68|2433.68|2420.68|2431.43|2418.43|34
1622412050000|2021-05-30 22:00:50|2433.7|2420.7|2432.96|2419.96|2433.8|2420.8|2432.78|2419.78|32
1622412060000|2021-05-30 22:01:00|2432.98|2419.98|2433.2|2420.2|2433.58|2420.58|2432.71|2419.71|28
1622412070000|2021-05-30 22:01:10|2435.32|2422.32|2436.18|2423.18|2436.5|2423.5|2435.29|2422.29|34
1622412080000|2021-05-30 22:01:20|2436.17|2423.17|2435.78|2422.78|2436.22|2423.22|2435.78|2422.78|21
1622412090000|2021-05-30 22:01:30|2435.74|2422.74|2435.83|2422.83|2435.92|2422.92|2435.66|2422.66|22
1622412100000|2021-05-30 22:01:40|2435.81|2422.81|2435.54|2422.54|2435.92|2422.92|2435.54|2422.54|14
1622412110000|2021-05-30 22:01:50|2435.52|2422.52|2435.58|2422.58|2435.85|2422.85|2435.52|2422.52|24
1622412120000|2021-05-30 22:02:00|2435.59|2422.59|2435.48|2422.48|2435.66|2422.66|2435.41|2422.41|16
1622412130000|2021-05-30 22:02:10|2435.51|2422.51|2436.45|2423.45|2436.45|2423.45|2435.51|2422.51|21
1622412140000|2021-05-30 22:02:20|2436.46|2423.46|2435.84|2422.84|2436.46|2423.46|2435.63|2422.63|16
1622412150000|2021-05-30 22:02:30|2435.92|2422.92|2437.81|2424.81|2437.81|2424.81|2435.72|2422.72|15
1622412160000|2021-05-30 22:02:40|2437.8|2424.8|2437.94|2424.94|2438.07|2425.07|2437.8|2424.8|15
1622412170000|2021-05-30 22:02:50|2437.87|2424.87|2437.63|2424.63|2438.2|2425.2|2437.63|2424.63|17
1622412180000|2021-05-30 22:03:00|2437.65|2424.65|2437.96|2424.96|2437.96|2424.96|2437.53|2424.53|12
1622412190000|2021-05-30 22:03:10|2437.95|2424.95|2437.89|2424.89|2437.95|2424.95|2437.89|2424.89|5
1622412200000|2021-05-30 22:03:20|2437.9|2424.9|2437.91|2424.91|2437.92|2424.92|2437.87|2424.87|6
1622412210000|2021-05-30 22:03:30|2437.87|2424.87|2437.38|2424.38|2437.91|2424.91|2437.05|2424.05|20
1622412220000|2021-05-30 22:03:40|2437.4|2424.4|2437.48|2424.48|2437.55|2424.55|2437.37|2424.37|17
1622412230000|2021-05-30 22:03:50|2437.5|2424.5|2437.56|2424.56|2437.58|2424.58|2437.41|2424.41|15
1622412240000|2021-05-30 22:04:00|2437.72|2424.72|2437.85|2424.85|2438|2425|2437.72|2424.72|22
1622412250000|2021-05-30 22:04:10|2437.87|2424.87|2437.74|2424.74|2437.92|2424.92|2437.74|2424.74|12
1622412260000|2021-05-30 22:04:20|2437.75|2424.75|2438.12|2425.12|2438.16|2425.16|2437.74|2424.74|10
1622412270000|2021-05-30 22:04:30|2438.13|2425.13|2435.99|2422.99|2438.13|2425.13|2435.99|2422.99|20
1622412280000|2021-05-30 22:04:40|2436.02|2423.02|2433.53|2420.53|2436.02|2423.02|2433.53|2420.53|26
1622412290000|2021-05-30 22:04:50|2433.5|2420.5|2430.17|2417.17|2433.5|2420.5|2430.02|2417.02|30
1622412300000|2021-05-30 22:05:00|2430.1|2417.1|2434.24|2421.24|2434.24|2421.24|2430.1|2417.1|34
1622412310000|2021-05-30 22:05:10|2434.33|2421.33|2434.65|2421.65|2435.42|2422.42|2434.33|2421.33|27
1622412320000|2021-05-30 22:05:20|2434.68|2421.68|2433.81|2420.81|2434.75|2421.75|2433.81|2420.81|17
1622412330000|2021-05-30 22:05:30|2433.79|2420.79|2433.61|2420.61|2433.79|2420.79|2432.88|2419.88|32
1622412340000|2021-05-30 22:05:40|2433.66|2420.66|2434.4|2421.4|2434.95|2421.95|2433.66|2420.66|29
1622412350000|2021-05-30 22:05:50|2434.59|2421.59|2434.22|2421.22|2434.71|2421.71|2434.19|2421.19|27
1622412360000|2021-05-30 22:06:00|2434.24|2421.24|2433.48|2420.48|2434.37|2421.37|2433.28|2420.28|23
1622412370000|2021-05-30 22:06:10|2433.54|2420.54|2434.31|2421.31|2434.31|2421.31|2433.53|2420.53|28
1622412380000|2021-05-30 22:06:20|2434.48|2421.48|2434.71|2421.71|2435.05|2422.05|2434.38|2421.38|29
1622412390000|2021-05-30 22:06:30|2434.76|2421.76|2435.85|2422.85|2435.85|2422.85|2434.55|2421.55|27
1622412400000|2021-05-30 22:06:40|2435.88|2422.88|2435.31|2422.31|2435.88|2422.88|2435.13|2422.13|23
1622412410000|2021-05-30 22:06:50|2435.28|2422.28|2434.65|2421.65|2435.28|2422.28|2434.54|2421.54|22
1622412420000|2021-05-30 22:07:00|2434.63|2421.63|2435.22|2422.22|2435.22|2422.22|2434.54|2421.54|11
1622412430000|2021-05-30 22:07:10|2435.01|2422.01|2435.15|2422.15|2435.25|2422.25|2435.01|2422.01|10
1622412440000|2021-05-30 22:07:20|2435.22|2422.22|2434.35|2421.35|2435.28|2422.28|2434.35|2421.35|18
1622412450000|2021-05-30 22:07:30|2434.47|2421.47|2433.6|2420.6|2434.47|2421.47|2433.6|2420.6|20
1622412460000|2021-05-30 22:07:40|2433.65|2420.65|2432.77|2419.77|2433.74|2420.74|2432.66|2419.66|23
1622412470000|2021-05-30 22:07:50|2432.7|2419.7|2434.25|2421.25|2434.25|2421.25|2431.58|2418.58|33
1622412480000|2021-05-30 22:08:00|2434.29|2421.29|2433.7|2420.7|2434.36|2421.36|2433.7|2420.7|25
1622412490000|2021-05-30 22:08:10|2433.53|2420.53|2432.95|2419.95|2433.56|2420.56|2432.7|2419.7|28
1622412500000|2021-05-30 22:08:20|2432.94|2419.94|2431.53|2418.53|2433.03|2420.03|2431.53|2418.53|29
1622412510000|2021-05-30 22:08:30|2431.54|2418.54|2431.47|2418.47|2431.6|2418.6|2430.84|2417.84|29
1622412520000|2021-05-30 22:08:40|2431.46|2418.46|2431.91|2418.91|2432.08|2419.08|2431.17|2418.17|27
1622412530000|2021-05-30 22:08:50|2431.92|2418.92|2434.34|2421.34|2434.34|2421.34|2431.92|2418.92|33
1622412540000|2021-05-30 22:09:00|2434.51|2421.51|2432.57|2419.57|2434.51|2421.51|2432.57|2419.57|27
1622412550000|2021-05-30 22:09:10|2432.65|2419.65|2432.59|2419.59|2432.68|2419.68|2432.57|2419.57|10
1622412560000|2021-05-30 22:09:20|2432.63|2419.63|2432.8|2419.8|2432.8|2419.8|2432.63|2419.63|11
1622412570000|2021-05-30 22:09:30|2432.77|2419.77|2433.19|2420.19|2433.24|2420.24|2432.77|2419.77|16
1622412580000|2021-05-30 22:09:40|2433.21|2420.21|2432.66|2419.66|2433.76|2420.76|2432.66|2419.66|24
1622412590000|2021-05-30 22:09:50|2432.61|2419.61|2433.24|2420.24|2433.24|2420.24|2432.6|2419.6|15
1622412600000|2021-05-30 22:10:00|2433.23|2420.23|2433.93|2420.93|2434.42|2421.42|2433.23|2420.23|31
1622412610000|2021-05-30 22:10:10|2433.86|2420.86|2432.65|2419.65|2433.86|2420.86|2432.11|2419.11|18
1622412620000|2021-05-30 22:10:20|2432.61|2419.61|2432.11|2419.11|2432.61|2419.61|2431.77|2418.77|25
1622412630000|2021-05-30 22:10:30|2432.15|2419.15|2433.69|2420.69|2433.91|2420.91|2432.15|2419.15|24
1622412640000|2021-05-30 22:10:40|2433.64|2420.64|2433.61|2420.61|2433.67|2420.67|2433.54|2420.54|12
1622412650000|2021-05-30 22:10:50|2433.73|2420.73|2433.53|2420.53|2433.73|2420.73|2433.5|2420.5|9
1622412660000|2021-05-30 22:11:00|2433.5|2420.5|2433.27|2420.27|2433.82|2420.82|2433.27|2420.27|16
1622412670000|2021-05-30 22:11:10|2433.28|2420.28|2432.58|2419.58|2433.28|2420.28|2432.46|2419.46|20
1622412680000|2021-05-30 22:11:20|2432.56|2419.56|2432.58|2419.58|2432.66|2419.66|2432.38|2419.38|17
1622412690000|2021-05-30 22:11:30|2432.61|2419.61|2432.65|2419.65|2432.66|2419.66|2432.59|2419.59|5
1622412700000|2021-05-30 22:11:40|2432.62|2419.62|2432.23|2419.23|2432.62|2419.62|2432.14|2419.14|10
1622412710000|2021-05-30 22:11:50|2432.34|2419.34|2433.49|2420.49|2433.49|2420.49|2432.34|2419.34|13
1622412720000|2021-05-30 22:12:00|2433.67|2420.67|2433.94|2420.94|2434.16|2421.16|2433.64|2420.64|28
1622412730000|2021-05-30 22:12:10|2433.95|2420.95|2433.8|2420.8|2434.07|2421.07|2433.8|2420.8|11
1622412740000|2021-05-30 22:12:20|2433.79|2420.79|2433.6|2420.6|2433.91|2420.91|2433.6|2420.6|13
1622412750000|2021-05-30 22:12:30|2433.56|2420.56|2433.03|2420.03|2433.61|2420.61|2432.75|2419.75|24
1622412760000|2021-05-30 22:12:40|2433.02|2420.02|2432.5|2419.5|2433.03|2420.03|2432.19|2419.19|22
1622412770000|2021-05-30 22:12:50|2432.55|2419.55|2432.8|2419.8|2433.05|2420.05|2432.55|2419.55|14
1622412780000|2021-05-30 22:13:00|2432.81|2419.81|2432.94|2419.94|2432.95|2419.95|2432.78|2419.78|13
1622412790000|2021-05-30 22:13:10|2432.96|2419.96|2434.45|2421.45|2434.45|2421.45|2432.95|2419.95|10
1622412800000|2021-05-30 22:13:20|2434.8|2421.8|2436.33|2423.33|2436.5|2423.5|2434.8|2421.8|26
1622412810000|2021-05-30 22:13:30|2436.43|2423.43|2436.27|2423.27|2437.07|2424.07|2436.26|2423.26|23
1622412820000|2021-05-30 22:13:40|2436.31|2423.31|2436.61|2423.61|2436.62|2423.62|2436.27|2423.27|16
1622412830000|2021-05-30 22:13:50|2436.6|2423.6|2436.67|2423.67|2436.78|2423.78|2436.32|2423.32|16
1622412840000|2021-05-30 22:14:00|2436.54|2423.54|2437.21|2424.21|2437.34|2424.34|2436.54|2423.54|16
1622412850000|2021-05-30 22:14:10|2437.22|2424.22|2437.46|2424.46|2437.63|2424.63|2436.95|2423.95|22
1622412860000|2021-05-30 22:14:20|2437.51|2424.51|2437.91|2424.91|2437.95|2424.95|2436.94|2423.94|16
1622412870000|2021-05-30 22:14:30|2438.05|2425.05|2438.27|2425.27|2438.38|2425.38|2438.03|2425.03|14
1622412880000|2021-05-30 22:14:40|2438.21|2425.21|2437.31|2424.31|2438.21|2425.21|2437.2|2424.2|22
1622412890000|2021-05-30 22:14:50|2437.3|2424.3|2437.77|2424.77|2437.77|2424.77|2437.3|2424.3|26
1622412900000|2021-05-30 22:15:00|2437.8|2424.8|2437.34|2424.34|2438.01|2425.01|2437.34|2424.34|22
1622412910000|2021-05-30 22:15:10|2436.88|2423.88|2436.33|2423.33|2436.99|2423.99|2436.31|2423.31|21
1622412920000|2021-05-30 22:15:20|2436.29|2423.29|2435.62|2422.62|2436.29|2423.29|2435.36|2422.36|23
1622412930000|2021-05-30 22:15:30|2435.52|2422.52|2436.37|2423.37|2436.37|2423.37|2435.34|2422.34|20
1622412940000|2021-05-30 22:15:40|2436.43|2423.43|2436.41|2423.41|2436.47|2423.47|2436.34|2423.34|21
1622412950000|2021-05-30 22:15:50|2436.37|2423.37|2436.63|2423.63|2436.63|2423.63|2436.15|2423.15|24
1622412960000|2021-05-30 22:16:00|2436.62|2423.62|2433.27|2420.27|2436.62|2423.62|2433.14|2420.14|28
1622412970000|2021-05-30 22:16:10|2433.02|2420.02|2434.5|2421.5|2434.5|2421.5|2433.02|2420.02|29
1622412980000|2021-05-30 22:16:20|2434.56|2421.56|2435.03|2422.03|2435.25|2422.25|2434.39|2421.39|25
1622412990000|2021-05-30 22:16:30|2435.02|2422.02|2434.95|2421.95|2435.03|2422.03|2434.59|2421.59|23
1622413000000|2021-05-30 22:16:40|2434.94|2421.94|2434.09|2421.09|2434.94|2421.94|2434.03|2421.03|18
1622413010000|2021-05-30 22:16:50|2434.12|2421.12|2434.64|2421.64|2434.64|2421.64|2434.07|2421.07|11
1622413020000|2021-05-30 22:17:00|2434.76|2421.76|2434.24|2421.24|2434.85|2421.85|2434.21|2421.21|15
1622413030000|2021-05-30 22:17:10|2434.18|2421.18|2434.52|2421.52|2434.53|2421.53|2434.15|2421.15|18
1622413040000|2021-05-30 22:17:20|2434.42|2421.42|2435.02|2422.02|2435.05|2422.05|2434.38|2421.38|14
1622413050000|2021-05-30 22:17:30|2434.89|2421.89|2434.04|2421.04|2434.95|2421.95|2434.04|2421.04|18
1622413060000|2021-05-30 22:17:40|2434.01|2421.01|2434.14|2421.14|2434.17|2421.17|2434.01|2421.01|12
1622413070000|2021-05-30 22:17:50|2434.18|2421.18|2434.27|2421.27|2434.27|2421.27|2434.17|2421.17|9
1622413080000|2021-05-30 22:18:00|2434.28|2421.28|2434.25|2421.25|2434.31|2421.31|2434.23|2421.23|8
1622413090000|2021-05-30 22:18:10|2434.26|2421.26|2433.75|2420.75|2434.79|2421.79|2433.75|2420.75|25
1622413100000|2021-05-30 22:18:20|2433.71|2420.71|2431.27|2418.27|2433.74|2420.74|2431.26|2418.26|21
1622413110000|2021-05-30 22:18:30|2431.32|2418.32|2430.51|2417.51|2431.32|2418.32|2430.42|2417.42|21
1622413120000|2021-05-30 22:18:40|2430.33|2417.33|2429.71|2416.71|2430.33|2417.33|2428.68|2415.68|33
1622413130000|2021-05-30 22:18:50|2429.6|2416.6|2430.12|2417.12|2430.23|2417.23|2429.6|2416.6|24
1622413140000|2021-05-30 22:19:00|2429.95|2416.95|2429.41|2416.41|2429.95|2416.95|2429.41|2416.41|15
1622413150000|2021-05-30 22:19:10|2429.4|2416.4|2432.9|2419.9|2433.59|2420.59|2429.13|2416.13|21
1622413160000|2021-05-30 22:19:20|2433.11|2420.11|2434.32|2421.32|2434.62|2421.62|2432.77|2419.77|31
1622413170000|2021-05-30 22:19:30|2434.29|2421.29|2433.19|2420.19|2434.29|2421.29|2433.11|2420.11|25
1622413180000|2021-05-30 22:19:40|2433.18|2420.18|2433.27|2420.27|2433.28|2420.28|2432.89|2419.89|25
1622413190000|2021-05-30 22:19:50|2433.22|2420.22|2432.03|2419.03|2433.22|2420.22|2432|2419|26
1622413200000|2021-05-30 22:20:00|2432.01|2419.01|2430.95|2417.95|2432.8|2419.8|2430.95|2417.95|27
1622413210000|2021-05-30 22:20:10|2430.86|2417.86|2431.3|2418.3|2431.37|2418.37|2430.82|2417.82|25
1622413220000|2021-05-30 22:20:20|2431.33|2418.33|2429.87|2416.87|2431.36|2418.36|2429.82|2416.82|23
1622413230000|2021-05-30 22:20:30|2429.85|2416.85|2430.69|2417.69|2430.8|2417.8|2429.85|2416.85|28
1622413240000|2021-05-30 22:20:40|2430.57|2417.57|2430.67|2417.67|2430.77|2417.77|2430.31|2417.31|24
1622413250000|2021-05-30 22:20:50|2430.68|2417.68|2432.33|2419.33|2432.35|2419.35|2430.67|2417.67|20
1622413260000|2021-05-30 22:21:00|2432.32|2419.32|2433.72|2420.72|2433.88|2420.88|2432.32|2419.32|29
1622413270000|2021-05-30 22:21:10|2433.82|2420.82|2434.05|2421.05|2434.61|2421.61|2433.65|2420.65|32
1622413280000|2021-05-30 22:21:20|2434.02|2421.02|2435.26|2422.26|2435.26|2422.26|2433.89|2420.89|25
1622413290000|2021-05-30 22:21:30|2435.29|2422.29|2437.44|2424.44|2437.55|2424.55|2435.29|2422.29|33
1622413300000|2021-05-30 22:21:40|2437.25|2424.25|2436.29|2423.29|2437.25|2424.25|2436.29|2423.29|23
1622413310000|2021-05-30 22:21:50|2436.14|2423.14|2436.4|2423.4|2436.4|2423.4|2435.58|2422.58|25
1622413320000|2021-05-30 22:22:00|2436.46|2423.46|2437.15|2424.15|2437.15|2424.15|2436.41|2423.41|24
1622413330000|2021-05-30 22:22:10|2437.18|2424.18|2437.28|2424.28|2437.31|2424.31|2437.16|2424.16|17
1622413340000|2021-05-30 22:22:20|2437.3|2424.3|2437.57|2424.57|2437.57|2424.57|2437.3|2424.3|17
1622413350000|2021-05-30 22:22:30|2437.59|2424.59|2436.68|2423.68|2437.73|2424.73|2436.61|2423.61|18
1622413360000|2021-05-30 22:22:40|2436.61|2423.61|2436.95|2423.95|2436.97|2423.97|2436.57|2423.57|19
1622413370000|2021-05-30 22:22:50|2436.98|2423.98|2435.69|2422.69|2436.98|2423.98|2435.69|2422.69|20
1622413380000|2021-05-30 22:23:00|2435.54|2422.54|2434.69|2421.69|2435.54|2422.54|2434.69|2421.69|17
1622413390000|2021-05-30 22:23:10|2434.75|2421.75|2435.15|2422.15|2435.21|2422.21|2434.75|2421.75|22
1622413400000|2021-05-30 22:23:20|2435.14|2422.14|2434.92|2421.92|2435.14|2422.14|2434.87|2421.87|12
1622413410000|2021-05-30 22:23:30|2435.02|2422.02|2434.98|2421.98|2435.18|2422.18|2434.98|2421.98|17
1622413420000|2021-05-30 22:23:40|2435.05|2422.05|2435.2|2422.2|2435.2|2422.2|2434.98|2421.98|15
1622413430000|2021-05-30 22:23:50|2435.05|2422.05|2433.03|2420.03|2435.05|2422.05|2433.03|2420.03|23
1622413440000|2021-05-30 22:24:00|2433|2420|2434.32|2421.32|2434.32|2421.32|2432.82|2419.82|24
1622413450000|2021-05-30 22:24:10|2434.63|2421.63|2435.87|2422.87|2435.87|2422.87|2434.63|2421.63|27
1622413460000|2021-05-30 22:24:20|2435.9|2422.9|2435.72|2422.72|2435.94|2422.94|2435.64|2422.64|23
1622413470000|2021-05-30 22:24:30|2435.52|2422.52|2436.56|2423.56|2437.08|2424.08|2435.17|2422.17|25
1622413480000|2021-05-30 22:24:40|2436.55|2423.55|2435.33|2422.33|2436.55|2423.55|2435.33|2422.33|24
1622413490000|2021-05-30 22:24:50|2435.28|2422.28|2435.24|2422.24|2435.47|2422.47|2435.2|2422.2|19
1622413500000|2021-05-30 22:25:00|2435.25|2422.25|2434.83|2421.83|2435.3|2422.3|2434.83|2421.83|19
1622413510000|2021-05-30 22:25:10|2434.76|2421.76|2435.82|2422.82|2435.82|2422.82|2434.7|2421.7|17
1622413520000|2021-05-30 22:25:20|2435.88|2422.88|2435.27|2422.27|2436.15|2423.15|2435.19|2422.19|23
1622413530000|2021-05-30 22:25:30|2435.23|2422.23|2435.14|2422.14|2435.31|2422.31|2434.77|2421.77|23
1622413540000|2021-05-30 22:25:40|2435.22|2422.22|2434.82|2421.82|2435.58|2422.58|2434.82|2421.82|23
1622413550000|2021-05-30 22:25:50|2434.81|2421.81|2433.62|2420.62|2434.81|2421.81|2433.54|2420.54|21
1622413560000|2021-05-30 22:26:00|2433.67|2420.67|2434.35|2421.35|2434.43|2421.43|2433.67|2420.67|25
1622413570000|2021-05-30 22:26:10|2434.29|2421.29|2433.7|2420.7|2434.29|2421.29|2433.33|2420.33|23
1622413580000|2021-05-30 22:26:20|2433.74|2420.74|2435.12|2422.12|2435.12|2422.12|2433.74|2420.74|14
1622413590000|2021-05-30 22:26:30|2435.44|2422.44|2434.87|2421.87|2435.62|2422.62|2434.86|2421.86|17
1622413600000|2021-05-30 22:26:40|2434.93|2421.93|2434.83|2421.83|2434.93|2421.93|2434.73|2421.73|8
1622413610000|2021-05-30 22:26:50|2434.81|2421.81|2434.32|2421.32|2435.1|2422.1|2434.32|2421.32|26
1622413620000|2021-05-30 22:27:00|2434.3|2421.3|2434.55|2421.55|2434.55|2421.55|2434.24|2421.24|19
1622413630000|2021-05-30 22:27:10|2434.98|2421.98|2436.36|2423.36|2436.39|2423.39|2434.89|2421.89|34
1622413640000|2021-05-30 22:27:20|2436.47|2423.47|2435.37|2422.37|2436.5|2423.5|2435.37|2422.37|17
1622413650000|2021-05-30 22:27:30|2435.36|2422.36|2434.99|2421.99|2435.48|2422.48|2434.72|2421.72|23
1622413660000|2021-05-30 22:27:40|2434.98|2421.98|2434.92|2421.92|2435.04|2422.04|2434.79|2421.79|22
1622413670000|2021-05-30 22:27:50|2434.87|2421.87|2434.74|2421.74|2434.87|2421.87|2434.74|2421.74|16
1622413680000|2021-05-30 22:28:00|2434.66|2421.66|2434.52|2421.52|2434.67|2421.67|2434.48|2421.48|15
1622413690000|2021-05-30 22:28:10|2434.54|2421.54|2434.56|2421.56|2434.61|2421.61|2434.45|2421.45|8
1622413700000|2021-05-30 22:28:20|2434.5|2421.5|2434.36|2421.36|2434.54|2421.54|2434.33|2421.33|12
1622413710000|2021-05-30 22:28:30|2434.3|2421.3|2434.41|2421.41|2434.53|2421.53|2434.3|2421.3|14
1622413720000|2021-05-30 22:28:40|2434.4|2421.4|2434.72|2421.72|2434.74|2421.74|2434.4|2421.4|8
1622413730000|2021-05-30 22:28:50|2434.71|2421.71|2434.47|2421.47|2434.71|2421.71|2434.47|2421.47|9
1622413740000|2021-05-30 22:29:00|2434.37|2421.37|2432.94|2419.94|2434.37|2421.37|2432.94|2419.94|11
1622413750000|2021-05-30 22:29:10|2432.58|2419.58|2431.67|2418.67|2432.58|2419.58|2431.49|2418.49|31
1622413760000|2021-05-30 22:29:20|2431.53|2418.53|2431.41|2418.41|2431.67|2418.67|2431.23|2418.23|24
1622413770000|2021-05-30 22:29:30|2431.27|2418.27|2431.44|2418.44|2431.49|2418.49|2431.15|2418.15|14
1622413780000|2021-05-30 22:29:40|2431.42|2418.42|2430.95|2417.95|2431.42|2418.42|2430.84|2417.84|15
1622413790000|2021-05-30 22:29:50|2430.92|2417.92|2430.8|2417.8|2430.97|2417.97|2430.01|2417.01|25
1622413800000|2021-05-30 22:30:00|2430.83|2417.83|2428.05|2415.05|2430.91|2417.91|2427.57|2414.57|29
1622413810000|2021-05-30 22:30:10|2428.04|2415.04|2424.46|2411.46|2428.04|2415.04|2423.44|2410.44|34
1622413820000|2021-05-30 22:30:20|2422.12|2409.12|2415.9|2402.9|2423.98|2410.98|2415.15|2402.15|40
1622413830000|2021-05-30 22:30:30|2416.13|2403.13|2417.53|2404.53|2419.46|2406.46|2416.13|2403.13|38
1622413840000|2021-05-30 22:30:40|2417.81|2404.81|2416.68|2403.68|2418.72|2405.72|2415.62|2402.62|36
1622413850000|2021-05-30 22:30:50|2416.83|2403.83|2417.44|2404.44|2417.44|2404.44|2415.4|2402.4|36
1622413860000|2021-05-30 22:31:00|2417.86|2404.86|2416.54|2403.54|2419.18|2406.18|2416.09|2403.09|37
1622413870000|2021-05-30 22:31:10|2416.46|2403.46|2413.87|2400.87|2416.54|2403.54|2413.87|2400.87|33
1622413880000|2021-05-30 22:31:20|2413.41|2400.41|2413.9|2400.9|2414.08|2401.08|2411.87|2398.87|34
1622413890000|2021-05-30 22:31:30|2413.82|2400.82|2413.13|2400.13|2414.19|2401.19|2413.12|2400.12|34
1622413900000|2021-05-30 22:31:40|2413.67|2400.67|2414.24|2401.24|2414.54|2401.54|2413.62|2400.62|34
1622413910000|2021-05-30 22:31:50|2414.37|2401.37|2414.85|2401.85|2415.72|2402.72|2414.37|2401.37|32
1622413920000|2021-05-30 22:32:00|2414.49|2401.49|2414.57|2401.57|2414.74|2401.74|2413.78|2400.78|30
1622413930000|2021-05-30 22:32:10|2414.96|2401.96|2414.15|2401.15|2415.39|2402.39|2414.03|2401.03|28
1622413940000|2021-05-30 22:32:20|2414.01|2401.01|2412.6|2399.6|2414.08|2401.08|2412.42|2399.42|35
1622413950000|2021-05-30 22:32:30|2412.56|2399.56|2414|2401|2414|2401|2412.56|2399.56|33
1622413960000|2021-05-30 22:32:40|2414.17|2401.17|2413.99|2400.99|2414.75|2401.75|2413.82|2400.82|32
1622413970000|2021-05-30 22:32:50|2414.53|2401.53|2413.3|2400.3|2414.77|2401.77|2413.3|2400.3|36
1622413980000|2021-05-30 22:33:00|2413.26|2400.26|2413.46|2400.46|2414.03|2401.03|2413.03|2400.03|32
1622413990000|2021-05-30 22:33:10|2413.59|2400.59|2413.96|2400.96|2414.1|2401.1|2413.59|2400.59|21
1622414000000|2021-05-30 22:33:20|2413.85|2400.85|2414.24|2401.24|2414.55|2401.55|2413.84|2400.84|24
1622414010000|2021-05-30 22:33:30|2414.26|2401.26|2415.23|2402.23|2415.23|2402.23|2414.17|2401.17|25
1622414020000|2021-05-30 22:33:40|2415.48|2402.48|2416.13|2403.13|2416.55|2403.55|2415.48|2402.48|27
1622414030000|2021-05-30 22:33:50|2416.09|2403.09|2415.52|2402.52|2416.29|2403.29|2415.34|2402.34|30
1622414040000|2021-05-30 22:34:00|2415.45|2402.45|2414.7|2401.7|2415.51|2402.51|2414.61|2401.61|21
1622414050000|2021-05-30 22:34:10|2414.04|2401.04|2412.21|2399.21|2414.04|2401.04|2412.11|2399.11|36
1622414060000|2021-05-30 22:34:20|2412.24|2399.24|2410.51|2397.51|2412.32|2399.32|2409.78|2396.78|36
1622414070000|2021-05-30 22:34:30|2410.53|2397.53|2406.7|2393.7|2410.64|2397.64|2403.98|2390.98|39
1622414080000|2021-05-30 22:34:40|2406.96|2393.96|2406.12|2393.12|2407.64|2394.64|2405.1|2392.1|39
1622414090000|2021-05-30 22:34:50|2404.62|2391.62|2407.87|2394.87|2408.6|2395.6|2404.62|2391.62|39
1622414100000|2021-05-30 22:35:00|2408.07|2395.07|2407.6|2394.6|2409.59|2396.59|2406.52|2393.52|37
1622414110000|2021-05-30 22:35:10|2407.89|2394.89|2408.5|2395.5|2409.29|2396.29|2407.89|2394.89|36
1622414120000|2021-05-30 22:35:20|2408.36|2395.36|2411.07|2398.07|2411.07|2398.07|2408.24|2395.24|33
1622414130000|2021-05-30 22:35:30|2411|2398|2411.7|2398.7|2412.88|2399.88|2410.94|2397.94|34
1622414140000|2021-05-30 22:35:40|2411.29|2398.29|2412.68|2399.68|2412.77|2399.77|2410.94|2397.94|30
1622414150000|2021-05-30 22:35:50|2412.88|2399.88|2413.92|2400.92|2414.16|2401.16|2412.14|2399.14|25
1622414160000|2021-05-30 22:36:00|2413.79|2400.79|2413.91|2400.91|2414.46|2401.46|2413.75|2400.75|29
1622414170000|2021-05-30 22:36:10|2413.81|2400.81|2412.92|2399.92|2413.89|2400.89|2412.92|2399.92|30
1622414180000|2021-05-30 22:36:20|2412.9|2399.9|2413.78|2400.78|2413.84|2400.84|2412.85|2399.85|21
1622414190000|2021-05-30 22:36:30|2414.1|2401.1|2415.37|2402.37|2415.37|2402.37|2413.95|2400.95|29
1622414200000|2021-05-30 22:36:40|2415.25|2402.25|2415.58|2402.58|2415.58|2402.58|2414.96|2401.96|16
1622414210000|2021-05-30 22:36:50|2415.68|2402.68|2415.84|2402.84|2415.84|2402.84|2415.61|2402.61|23
1622414220000|2021-05-30 22:37:00|2415.92|2402.92|2417.39|2404.39|2417.39|2404.39|2415.92|2402.92|24
1622414230000|2021-05-30 22:37:10|2417.45|2404.45|2416.83|2403.83|2417.62|2404.62|2416.27|2403.27|29
1622414240000|2021-05-30 22:37:20|2416.79|2403.79|2418.39|2405.39|2418.76|2405.76|2416.53|2403.53|34
1622414250000|2021-05-30 22:37:30|2418.12|2405.12|2418.49|2405.49|2418.49|2405.49|2418|2405|12
1622414260000|2021-05-30 22:37:40|2418.36|2405.36|2418.75|2405.75|2419.13|2406.13|2418.34|2405.34|27
1622414270000|2021-05-30 22:37:50|2418.78|2405.78|2416.73|2403.73|2418.85|2405.85|2416.72|2403.72|29
1622414280000|2021-05-30 22:38:00|2416.67|2403.67|2416.22|2403.22|2417.08|2404.08|2416.2|2403.2|22
1622414290000|2021-05-30 22:38:10|2416.24|2403.24|2414.3|2401.3|2416.24|2403.24|2414.3|2401.3|28
1622414300000|2021-05-30 22:38:20|2414.12|2401.12|2408.98|2395.98|2414.12|2401.12|2408.98|2395.98|32
1622414310000|2021-05-30 22:38:30|2409.72|2396.72|2407.45|2394.45|2411.84|2398.84|2407.21|2394.21|31
1622414320000|2021-05-30 22:38:40|2407.49|2394.49|2409.21|2396.21|2410.05|2397.05|2407.26|2394.26|34
1622414330000|2021-05-30 22:38:50|2409.2|2396.2|2408.88|2395.88|2409.31|2396.31|2408.1|2395.1|39
1622414340000|2021-05-30 22:39:00|2408.8|2395.8|2411.21|2398.21|2411.3|2398.3|2408.19|2395.19|34
1622414350000|2021-05-30 22:39:10|2411.19|2398.19|2411.55|2398.55|2413.16|2400.16|2411.19|2398.19|37
1622414360000|2021-05-30 22:39:20|2411.43|2398.43|2410.66|2397.66|2411.64|2398.64|2410.34|2397.34|36
1622414370000|2021-05-30 22:39:30|2410.46|2397.46|2408.86|2395.86|2410.46|2397.46|2408.25|2395.25|26
1622414380000|2021-05-30 22:39:40|2408.78|2395.78|2410.32|2397.32|2410.65|2397.65|2408.4|2395.4|34
1622414390000|2021-05-30 22:39:50|2410.27|2397.27|2410.97|2397.97|2411.42|2398.42|2410.1|2397.1|28
1622414400000|2021-05-30 22:40:00|2411.08|2398.08|2410.86|2397.86|2411.34|2398.34|2410.34|2397.34|30
1622414410000|2021-05-30 22:40:10|2410.88|2397.88|2411.78|2398.78|2412.61|2399.61|2410.88|2397.88|27
1622414420000|2021-05-30 22:40:20|2411.76|2398.76|2413.26|2400.26|2413.48|2400.48|2411.7|2398.7|31
1622414430000|2021-05-30 22:40:30|2413.49|2400.49|2415.28|2402.28|2415.28|2402.28|2413.34|2400.34|36
1622414440000|2021-05-30 22:40:40|2415.42|2402.42|2414.08|2401.08|2416.57|2403.57|2413.37|2400.37|35
1622414450000|2021-05-30 22:40:50|2414.53|2401.53|2413.81|2400.81|2416.01|2403.01|2413.46|2400.46|32
1622414460000|2021-05-30 22:41:00|2413.84|2400.84|2416.1|2403.1|2416.1|2403.1|2413.66|2400.66|34
1622414470000|2021-05-30 22:41:10|2416.32|2403.32|2415.94|2402.94|2416.58|2403.58|2414.3|2401.3|31
1622414480000|2021-05-30 22:41:20|2416.08|2403.08|2416.09|2403.09|2416.78|2403.78|2415.08|2402.08|37
1622414490000|2021-05-30 22:41:30|2416.11|2403.11|2416.1|2403.1|2416.87|2403.87|2415.34|2402.34|31
1622414500000|2021-05-30 22:41:40|2416.02|2403.02|2417.25|2404.25|2417.41|2404.41|2416.02|2403.02|34
1622414510000|2021-05-30 22:41:50|2417.4|2404.4|2417.65|2404.65|2417.73|2404.73|2416.57|2403.57|34
1622414520000|2021-05-30 22:42:00|2417.55|2404.55|2418.95|2405.95|2419.2|2406.2|2417.55|2404.55|30
1622414530000|2021-05-30 22:42:10|2419.25|2406.25|2417.24|2404.24|2420.16|2407.16|2416.57|2403.57|38
1622414540000|2021-05-30 22:42:20|2417.36|2404.36|2416.86|2403.86|2418.1|2405.1|2416.86|2403.86|38
1622414550000|2021-05-30 22:42:30|2416.42|2403.42|2415.7|2402.7|2416.84|2403.84|2415.58|2402.58|24
1622414560000|2021-05-30 22:42:40|2415.82|2402.82|2416.43|2403.43|2416.75|2403.75|2415.53|2402.53|38
1622414570000|2021-05-30 22:42:50|2416.41|2403.41|2417.28|2404.28|2417.35|2404.35|2416.38|2403.38|23
1622414580000|2021-05-30 22:43:00|2417.33|2404.33|2417.4|2404.4|2417.4|2404.4|2416.78|2403.78|32
1622414590000|2021-05-30 22:43:10|2417.42|2404.42|2416.11|2403.11|2418.22|2405.22|2416.11|2403.11|33
1622414600000|2021-05-30 22:43:20|2415.9|2402.9|2415.26|2402.26|2417.46|2404.46|2415.25|2402.25|39
1622414610000|2021-05-30 22:43:30|2415.23|2402.23|2412.79|2399.79|2415.73|2402.73|2411.89|2398.89|39
1622414620000|2021-05-30 22:43:40|2412.59|2399.59|2411.67|2398.67|2412.59|2399.59|2410.6|2397.6|40
1622414630000|2021-05-30 22:43:50|2411.68|2398.68|2412|2399|2412.7|2399.7|2411.64|2398.64|39
1622414640000|2021-05-30 22:44:00|2412.08|2399.08|2414.26|2401.26|2414.37|2401.37|2412.08|2399.08|40
1622414650000|2021-05-30 22:44:10|2414.45|2401.45|2415.16|2402.16|2415.21|2402.21|2413.95|2400.95|35
1622414660000|2021-05-30 22:44:20|2414.9|2401.9|2415.65|2402.65|2417.06|2404.06|2414.85|2401.85|37
1622414670000|2021-05-30 22:44:30|2415.03|2402.03|2413.92|2400.92|2415.44|2402.44|2413.88|2400.88|34
1622414680000|2021-05-30 22:44:40|2414.18|2401.18|2414.48|2401.48|2415.73|2402.73|2414.03|2401.03|37
1622414690000|2021-05-30 22:44:50|2414.55|2401.55|2414.83|2401.83|2415.43|2402.43|2414.11|2401.11|36
1622414700000|2021-05-30 22:45:00|2414.86|2401.86|2415.85|2402.85|2415.85|2402.85|2414.86|2401.86|35
1622414710000|2021-05-30 22:45:10|2415.9|2402.9|2416.46|2403.46|2416.54|2403.54|2414.71|2401.71|34
1622414720000|2021-05-30 22:45:20|2416.47|2403.47|2416.86|2403.86|2416.87|2403.87|2415.86|2402.86|32
1622414730000|2021-05-30 22:45:30|2416.94|2403.94|2416.85|2403.85|2417.08|2404.08|2416.35|2403.35|32
1622414740000|2021-05-30 22:45:40|2416.78|2403.78|2418.48|2405.48|2418.65|2405.65|2416.78|2403.78|35
1622414750000|2021-05-30 22:45:50|2418.53|2405.53|2418.79|2405.79|2418.86|2405.86|2417.98|2404.98|32
1622414760000|2021-05-30 22:46:00|2418.77|2405.77|2418.53|2405.53|2418.77|2405.77|2417.65|2404.65|37
1622414770000|2021-05-30 22:46:10|2418.32|2405.32|2418.58|2405.58|2418.75|2405.75|2417.98|2404.98|24
1622414780000|2021-05-30 22:46:20|2418.63|2405.63|2418.05|2405.05|2418.65|2405.65|2417.92|2404.92|30
1622414790000|2021-05-30 22:46:30|2418.08|2405.08|2419.2|2406.2|2419.34|2406.34|2418.08|2405.08|30
1622414800000|2021-05-30 22:46:40|2419.17|2406.17|2419.66|2406.66|2420.36|2407.36|2419.08|2406.08|36
1622414810000|2021-05-30 22:46:50|2419.44|2406.44|2419.98|2406.98|2420.37|2407.37|2418.99|2405.99|29
1622414820000|2021-05-30 22:47:00|2419.99|2406.99|2421.6|2408.6|2421.71|2408.71|2419.99|2406.99|35
1622414830000|2021-05-30 22:47:10|2421.72|2408.72|2421.2|2408.2|2422.11|2409.11|2421.18|2408.18|36
1622414840000|2021-05-30 22:47:20|2421.26|2408.26|2421.55|2408.55|2421.58|2408.58|2421|2408|22
1622414850000|2021-05-30 22:47:30|2421.5|2408.5|2421.9|2408.9|2422.1|2409.1|2421.44|2408.44|22
1622414860000|2021-05-30 22:47:40|2421.79|2408.79|2423.41|2410.41|2423.56|2410.56|2421.79|2408.79|30
1622414870000|2021-05-30 22:47:50|2423.82|2410.82|2422.46|2409.46|2424.56|2411.56|2421.99|2408.99|35
1622414880000|2021-05-30 22:48:00|2422.49|2409.49|2424.56|2411.56|2424.58|2411.58|2422.42|2409.42|37
1622414890000|2021-05-30 22:48:10|2424.44|2411.44|2424.37|2411.37|2424.44|2411.44|2423.67|2410.67|31
1622414900000|2021-05-30 22:48:20|2424.57|2411.57|2423.94|2410.94|2424.65|2411.65|2423.37|2410.37|34
1622414910000|2021-05-30 22:48:30|2423.96|2410.96|2425.66|2412.66|2425.83|2412.83|2423.7|2410.7|36
1622414920000|2021-05-30 22:48:40|2425.67|2412.67|2425.54|2412.54|2426.56|2413.56|2424.86|2411.86|36
1622414930000|2021-05-30 22:48:50|2425.66|2412.66|2425.05|2412.05|2426.76|2413.76|2424.94|2411.94|36
1622414940000|2021-05-30 22:49:00|2425.15|2412.15|2426.71|2413.71|2426.72|2413.72|2425.06|2412.06|31
1622414950000|2021-05-30 22:49:10|2426.69|2413.69|2426.47|2413.47|2426.89|2413.89|2426|2413|28
1622414960000|2021-05-30 22:49:20|2426.39|2413.39|2426.63|2413.63|2427.03|2414.03|2425.41|2412.41|38
1622414970000|2021-05-30 22:49:30|2426.64|2413.64|2426.51|2413.51|2426.81|2413.81|2426.01|2413.01|31
1622414980000|2021-05-30 22:49:40|2426.52|2413.52|2426.85|2413.85|2427.32|2414.32|2426.45|2413.45|29
1622414990000|2021-05-30 22:49:50|2426.92|2413.92|2425.61|2412.61|2427.16|2414.16|2425.58|2412.58|31
1622415000000|2021-05-30 22:50:00|2425.58|2412.58|2425.65|2412.65|2427.5|2414.5|2425.54|2412.54|35
1622415010000|2021-05-30 22:50:10|2425.71|2412.71|2426.09|2413.09|2426.81|2413.81|2425.42|2412.42|38
1622415020000|2021-05-30 22:50:20|2426.02|2413.02|2426.81|2413.81|2427.11|2414.11|2426.01|2413.01|34
1622415030000|2021-05-30 22:50:30|2426.8|2413.8|2428.33|2415.33|2428.42|2415.42|2426.29|2413.29|35
1622415040000|2021-05-30 22:50:40|2428.35|2415.35|2427.65|2414.65|2428.35|2415.35|2427.02|2414.02|35
1622415050000|2021-05-30 22:50:50|2427.9|2414.9|2426.99|2413.99|2428.93|2415.93|2426.99|2413.99|34
1622415060000|2021-05-30 22:51:00|2426.84|2413.84|2428.8|2415.8|2428.81|2415.81|2426.84|2413.84|33
1622415070000|2021-05-30 22:51:10|2428.79|2415.79|2429.25|2416.25|2429.36|2416.36|2428.79|2415.79|32
1622415080000|2021-05-30 22:51:20|2429.18|2416.18|2429.24|2416.24|2429.25|2416.25|2428.07|2415.07|33
1622415090000|2021-05-30 22:51:30|2429.23|2416.23|2427.98|2414.98|2429.47|2416.47|2427.98|2414.98|32
1622415100000|2021-05-30 22:51:40|2427.95|2414.95|2426.79|2413.79|2428.47|2415.47|2426.79|2413.79|37
1622415110000|2021-05-30 22:51:50|2426.84|2413.84|2427.35|2414.35|2427.67|2414.67|2426.84|2413.84|32
1622415120000|2021-05-30 22:52:00|2427.39|2414.39|2428.54|2415.54|2428.54|2415.54|2427.39|2414.39|17
1622415130000|2021-05-30 22:52:10|2428.59|2415.59|2428.4|2415.4|2428.63|2415.63|2427.98|2414.98|32
1622415140000|2021-05-30 22:52:20|2428.39|2415.39|2428.12|2415.12|2428.59|2415.59|2428.12|2415.12|27
1622415150000|2021-05-30 22:52:30|2427.99|2414.99|2426.88|2413.88|2427.99|2414.99|2426.76|2413.76|35
1622415160000|2021-05-30 22:52:40|2426.9|2413.9|2426.18|2413.18|2427.22|2414.22|2426.18|2413.18|24
1622415170000|2021-05-30 22:52:50|2426.08|2413.08|2425.05|2412.05|2426.08|2413.08|2423.42|2410.42|40
1622415180000|2021-05-30 22:53:00|2425.04|2412.04|2423.73|2410.73|2425.26|2412.26|2423.73|2410.73|34
1622415190000|2021-05-30 22:53:10|2423.64|2410.64|2422.8|2409.8|2423.8|2410.8|2422.43|2409.43|33
1622415200000|2021-05-30 22:53:20|2422.83|2409.83|2423.39|2410.39|2424.78|2411.78|2422.83|2409.83|34
1622415210000|2021-05-30 22:53:30|2423.2|2410.2|2423.29|2410.29|2423.42|2410.42|2422.56|2409.56|27
1622415220000|2021-05-30 22:53:40|2423.3|2410.3|2422.67|2409.67|2423.3|2410.3|2422.41|2409.41|24
1622415230000|2021-05-30 22:53:50|2422.76|2409.76|2421.46|2408.46|2423.21|2410.21|2421.46|2408.46|25
1622415240000|2021-05-30 22:54:00|2421.44|2408.44|2421.31|2408.31|2421.7|2408.7|2421.18|2408.18|29
1622415250000|2021-05-30 22:54:10|2421.3|2408.3|2422.5|2409.5|2422.5|2409.5|2421.21|2408.21|31
1622415260000|2021-05-30 22:54:20|2422.55|2409.55|2423.67|2410.67|2423.95|2410.95|2422.55|2409.55|28
1622415270000|2021-05-30 22:54:30|2423.65|2410.65|2422.48|2409.48|2423.73|2410.73|2422|2409|33
1622415280000|2021-05-30 22:54:40|2422.41|2409.41|2420.79|2407.79|2422.57|2409.57|2420.24|2407.24|36
1622415290000|2021-05-30 22:54:50|2421.13|2408.13|2422.4|2409.4|2422.69|2409.69|2421.13|2408.13|30
1622415300000|2021-05-30 22:55:00|2422.51|2409.51|2422.31|2409.31|2422.51|2409.51|2421.11|2408.11|35
1622415310000|2021-05-30 22:55:10|2422.47|2409.47|2423.04|2410.04|2423.14|2410.14|2422.47|2409.47|27
1622415320000|2021-05-30 22:55:20|2423.07|2410.07|2423.48|2410.48|2423.58|2410.58|2423.07|2410.07|24
1622415330000|2021-05-30 22:55:30|2423.54|2410.54|2422.81|2409.81|2423.9|2410.9|2422.71|2409.71|25
1622415340000|2021-05-30 22:55:40|2422.74|2409.74|2423.58|2410.58|2423.59|2410.59|2422.72|2409.72|27
1622415350000|2021-05-30 22:55:50|2423.59|2410.59|2423.62|2410.62|2423.82|2410.82|2423.59|2410.59|24
1622415360000|2021-05-30 22:56:00|2423.63|2410.63|2423.47|2410.47|2423.91|2410.91|2423.14|2410.14|34
1622415370000|2021-05-30 22:56:10|2423.44|2410.44|2423.6|2410.6|2423.6|2410.6|2422.88|2409.88|34
1622415380000|2021-05-30 22:56:20|2423.69|2410.69|2424.56|2411.56|2424.9|2411.9|2423.66|2410.66|29
1622415390000|2021-05-30 22:56:30|2424.55|2411.55|2423.69|2410.69|2424.64|2411.64|2423.36|2410.36|31
1622415400000|2021-05-30 22:56:40|2423.65|2410.65|2422.53|2409.53|2423.89|2410.89|2422.32|2409.32|30
1622415410000|2021-05-30 22:56:50|2422.48|2409.48|2421.96|2408.96|2422.57|2409.57|2421.96|2408.96|26
1622415420000|2021-05-30 22:57:00|2421.8|2408.8|2421.67|2408.67|2421.8|2408.8|2421.33|2408.33|19
1622415430000|2021-05-30 22:57:10|2421.79|2408.79|2422.91|2409.91|2422.91|2409.91|2421.73|2408.73|30
1622415440000|2021-05-30 22:57:20|2422.97|2409.97|2423.7|2410.7|2423.87|2410.87|2422.91|2409.91|24
1622415450000|2021-05-30 22:57:30|2423.71|2410.71|2422.95|2409.95|2423.83|2410.83|2422.67|2409.67|29
1622415460000|2021-05-30 22:57:40|2423.14|2410.14|2422.64|2409.64|2423.24|2410.24|2422.57|2409.57|23
1622415470000|2021-05-30 22:57:50|2422.68|2409.68|2423|2410|2423.05|2410.05|2422.37|2409.37|23
1622415480000|2021-05-30 22:58:00|2423.01|2410.01|2421.6|2408.6|2423.01|2410.01|2420.95|2407.95|33
1622415490000|2021-05-30 22:58:10|2421.44|2408.44|2420.47|2407.47|2421.59|2408.59|2419.78|2406.78|33
1622415500000|2021-05-30 22:58:20|2420.48|2407.48|2417.38|2404.38|2420.48|2407.48|2416.87|2403.87|37
1622415510000|2021-05-30 22:58:30|2417.36|2404.36|2416.45|2403.45|2417.42|2404.42|2416.32|2403.32|37
1622415520000|2021-05-30 22:58:40|2416.61|2403.61|2416.56|2403.56|2416.64|2403.64|2416.13|2403.13|28
1622415530000|2021-05-30 22:58:50|2416.57|2403.57|2416.04|2403.04|2417.63|2404.63|2415.34|2402.34|38
1622415540000|2021-05-30 22:59:00|2415.89|2402.89|2414.66|2401.66|2415.89|2402.89|2414.07|2401.07|27
1622415550000|2021-05-30 22:59:10|2414.63|2401.63|2414.96|2401.96|2414.96|2401.96|2413.46|2400.46|36
1622415560000|2021-05-30 22:59:20|2414.95|2401.95|2415.37|2402.37|2415.84|2402.84|2414.32|2401.32|30
1622415570000|2021-05-30 22:59:30|2415.39|2402.39|2414.71|2401.71|2415.8|2402.8|2413.74|2400.74|40
1622415580000|2021-05-30 22:59:40|2414.51|2401.51|2414.11|2401.11|2415.24|2402.24|2414.11|2401.11|38
1622415590000|2021-05-30 22:59:50|2414.12|2401.12|2416.1|2403.1|2416.1|2403.1|2414.12|2401.12|34
1622415600000|2021-05-30 23:00:00|2416.27|2403.27|2413.67|2400.67|2416.5|2403.5|2413.55|2400.55|38
1622415610000|2021-05-30 23:00:10|2413.69|2400.69|2411.69|2398.69|2413.69|2400.69|2411.69|2398.69|36
1622415620000|2021-05-30 23:00:20|2411.6|2398.6|2412.27|2399.27|2412.34|2399.34|2411.29|2398.29|37
1622415630000|2021-05-30 23:00:30|2412.22|2399.22|2411.37|2398.37|2412.22|2399.22|2411.21|2398.21|38
1622415640000|2021-05-30 23:00:40|2411.49|2398.49|2411.96|2398.96|2411.96|2398.96|2410.73|2397.73|34
1622415650000|2021-05-30 23:00:50|2411.97|2398.97|2410.39|2397.39|2411.97|2398.97|2410.22|2397.22|37
1622415660000|2021-05-30 23:01:00|2410.37|2397.37|2410.02|2397.02|2410.97|2397.97|2409.58|2396.58|35
1622415670000|2021-05-30 23:01:10|2409.95|2396.95|2411.34|2398.34|2411.48|2398.48|2409.95|2396.95|35
1622415680000|2021-05-30 23:01:20|2411.4|2398.4|2413.05|2400.05|2413.05|2400.05|2411.1|2398.1|37
1622415690000|2021-05-30 23:01:30|2413.13|2400.13|2412.7|2399.7|2414.12|2401.12|2412.59|2399.59|35
1622415700000|2021-05-30 23:01:40|2412.63|2399.63|2413.73|2400.73|2413.91|2400.91|2412.56|2399.56|36
1622415710000|2021-05-30 23:01:50|2413.63|2400.63|2413.45|2400.45|2414.31|2401.31|2413.45|2400.45|33
1622415720000|2021-05-30 23:02:00|2413.46|2400.46|2414.05|2401.05|2414.35|2401.35|2413.41|2400.41|28
1622415730000|2021-05-30 23:02:10|2414.03|2401.03|2417.15|2404.15|2417.15|2404.15|2413.66|2400.66|34
1622415740000|2021-05-30 23:02:20|2417.17|2404.17|2416.48|2403.48|2417.2|2404.2|2415.83|2402.83|38
1622415750000|2021-05-30 23:02:30|2416.86|2403.86|2416.93|2403.93|2418.46|2405.46|2416.49|2403.49|29
1622415760000|2021-05-30 23:02:40|2417.34|2404.34|2419.66|2406.66|2420.01|2407.01|2417.31|2404.31|30
1622415770000|2021-05-30 23:02:50|2419.68|2406.68|2420.05|2407.05|2420.25|2407.25|2418.72|2405.72|35
1622415780000|2021-05-30 23:03:00|2420.09|2407.09|2419.91|2406.91|2420.35|2407.35|2419.88|2406.88|29
1622415790000|2021-05-30 23:03:10|2419.97|2406.97|2421.2|2408.2|2422.11|2409.11|2419.91|2406.91|36
1622415800000|2021-05-30 23:03:20|2421.12|2408.12|2422.45|2409.45|2424.2|2411.2|2421.08|2408.08|36
1622415810000|2021-05-30 23:03:30|2422.48|2409.48|2422.06|2409.06|2422.8|2409.8|2421.84|2408.84|35
1622415820000|2021-05-30 23:03:40|2422.08|2409.08|2424.75|2411.75|2425.05|2412.05|2422.08|2409.08|40
1622415830000|2021-05-30 23:03:50|2424.64|2411.64|2424.85|2411.85|2425.08|2412.08|2424.41|2411.41|34
1622415840000|2021-05-30 23:04:00|2424.79|2411.79|2425.3|2412.3|2426.02|2413.02|2424.53|2411.53|36
1622415850000|2021-05-30 23:04:10|2425.1|2412.1|2424.84|2411.84|2425.84|2412.84|2424.71|2411.71|31
1622415860000|2021-05-30 23:04:20|2424.97|2411.97|2424.96|2411.96|2425.37|2412.37|2423.44|2410.44|31
1622415870000|2021-05-30 23:04:30|2425.01|2412.01|2424.69|2411.69|2425.31|2412.31|2424.69|2411.69|21
1622415880000|2021-05-30 23:04:40|2424.68|2411.68|2422.39|2409.39|2424.68|2411.68|2422.39|2409.39|35
1622415890000|2021-05-30 23:04:50|2422.22|2409.22|2421.62|2408.62|2423.08|2410.08|2421.53|2408.53|27
1622415900000|2021-05-30 23:05:00|2421.6|2408.6|2416.44|2403.44|2421.62|2408.62|2416.29|2403.29|36
1622415910000|2021-05-30 23:05:10|2416.46|2403.46|2414.39|2401.39|2416.76|2403.76|2414.39|2401.39|33
1622415920000|2021-05-30 23:05:20|2414.18|2401.18|2413.67|2400.67|2415.02|2402.02|2412.66|2399.66|39
1622415930000|2021-05-30 23:05:30|2413.27|2400.27|2411.13|2398.13|2413.27|2400.27|2411.13|2398.13|38
1622415940000|2021-05-30 23:05:40|2411.2|2398.2|2409.62|2396.62|2411.2|2398.2|2409.37|2396.37|39
1622415950000|2021-05-30 23:05:50|2409.6|2396.6|2409.33|2396.33|2410.51|2397.51|2409.33|2396.33|35
1622415960000|2021-05-30 23:06:00|2409.37|2396.37|2407.87|2394.87|2409.46|2396.46|2407.24|2394.24|29
1622415970000|2021-05-30 23:06:10|2407.48|2394.48|2405.05|2392.05|2407.75|2394.75|2404.69|2391.69|38
1622415980000|2021-05-30 23:06:20|2405.02|2392.02|2404.25|2391.25|2406.7|2393.7|2404.11|2391.11|36
1622415990000|2021-05-30 23:06:30|2404.4|2391.4|2405.27|2392.27|2405.27|2392.27|2403.33|2390.33|33
1622416000000|2021-05-30 23:06:40|2405.38|2392.38|2404.96|2391.96|2405.83|2392.83|2403.88|2390.88|37
1622416010000|2021-05-30 23:06:50|2404.86|2391.86|2400.84|2387.84|2404.86|2391.86|2400.84|2387.84|37
1622416020000|2021-05-30 23:07:00|2400.83|2387.83|2398.61|2385.61|2401.28|2388.28|2398.52|2385.52|38
1622416030000|2021-05-30 23:07:10|2398.85|2385.85|2397.74|2384.74|2400.6|2387.6|2397.74|2384.74|38
1622416040000|2021-05-30 23:07:20|2398.31|2385.31|2401.6|2388.6|2401.6|2388.6|2397.12|2384.12|37
1622416050000|2021-05-30 23:07:30|2401.58|2388.58|2406.58|2393.58|2406.59|2393.59|2401.58|2388.58|38
1622416060000|2021-05-30 23:07:40|2406.47|2393.47|2403.62|2390.62|2406.51|2393.51|2403.62|2390.62|30
1622416070000|2021-05-30 23:07:50|2403.51|2390.51|2402.81|2389.81|2404.3|2391.3|2402.65|2389.65|36
1622416080000|2021-05-30 23:08:00|2402.9|2389.9|2403.21|2390.21|2403.71|2390.71|2402.74|2389.74|31
1622416090000|2021-05-30 23:08:10|2403.19|2390.19|2406.01|2393.01|2406.01|2393.01|2402.27|2389.27|39
1622416100000|2021-05-30 23:08:20|2405.99|2392.99|2402.84|2389.84|2405.99|2392.99|2402.16|2389.16|38
1622416110000|2021-05-30 23:08:30|2402.93|2389.93|2401.73|2388.73|2403.19|2390.19|2401.73|2388.73|34
1622416120000|2021-05-30 23:08:40|2401.55|2388.55|2399.8|2386.8|2401.65|2388.65|2399.8|2386.8|38
1622416130000|2021-05-30 23:08:50|2399.86|2386.86|2398.19|2385.19|2399.91|2386.91|2398.1|2385.1|38
1622416140000|2021-05-30 23:09:00|2398.29|2385.29|2399.01|2386.01|2399.84|2386.84|2398.28|2385.28|34
1622416150000|2021-05-30 23:09:10|2398.99|2385.99|2398.6|2385.6|2400.19|2387.19|2398.6|2385.6|38
1622416160000|2021-05-30 23:09:20|2398.77|2385.77|2397.52|2384.52|2398.88|2385.88|2397.18|2384.18|33
1622416170000|2021-05-30 23:09:30|2397.36|2384.36|2398.08|2385.08|2398.76|2385.76|2396.85|2383.85|35
1622416180000|2021-05-30 23:09:40|2397.99|2384.99|2395.69|2382.69|2397.99|2384.99|2395.64|2382.64|32
1622416190000|2021-05-30 23:09:50|2395.57|2382.57|2394.97|2381.97|2395.96|2382.96|2394.72|2381.72|39
1622416200000|2021-05-30 23:10:00|2395.05|2382.05|2398.43|2385.43|2398.56|2385.56|2395.05|2382.05|34
1622416210000|2021-05-30 23:10:10|2398.38|2385.38|2398.83|2385.83|2399.18|2386.18|2397.17|2384.17|39
1622416220000|2021-05-30 23:10:20|2398.88|2385.88|2399.33|2386.33|2400.25|2387.25|2398.58|2385.58|35
1622416230000|2021-05-30 23:10:30|2399.32|2386.32|2401.41|2388.41|2401.41|2388.41|2398.44|2385.44|34
1622416240000|2021-05-30 23:10:40|2401.43|2388.43|2401.85|2388.85|2402.7|2389.7|2400.66|2387.66|36
1622416250000|2021-05-30 23:10:50|2401.9|2388.9|2402.59|2389.59|2402.7|2389.7|2401.55|2388.55|28
1622416260000|2021-05-30 23:11:00|2402.64|2389.64|2404.9|2391.9|2405.65|2392.65|2402.5|2389.5|33
1622416270000|2021-05-30 23:11:10|2404.74|2391.74|2403.71|2390.71|2405.26|2392.26|2402.71|2389.71|30
1622416280000|2021-05-30 23:11:20|2403.53|2390.53|2404.75|2391.75|2405.71|2392.71|2403.43|2390.43|38
1622416290000|2021-05-30 23:11:30|2404.67|2391.67|2405.14|2392.14|2405.89|2392.89|2404.47|2391.47|29
1622416300000|2021-05-30 23:11:40|2405.24|2392.24|2406.04|2393.04|2406.32|2393.32|2404.79|2391.79|34
1622416310000|2021-05-30 23:11:50|2405.85|2392.85|2405.07|2392.07|2406.37|2393.37|2405.07|2392.07|38
1622416320000|2021-05-30 23:12:00|2404.97|2391.97|2405.39|2392.39|2405.39|2392.39|2403.18|2390.18|39
1622416330000|2021-05-30 23:12:10|2405.38|2392.38|2404.47|2391.47|2405.71|2392.71|2404.46|2391.46|29
1622416340000|2021-05-30 23:12:20|2404.45|2391.45|2404.61|2391.61|2404.62|2391.62|2402.48|2389.48|36
1622416350000|2021-05-30 23:12:30|2404.4|2391.4|2404.75|2391.75|2405.58|2392.58|2403.44|2390.44|31
1622416360000|2021-05-30 23:12:40|2404.9|2391.9|2403.56|2390.56|2404.93|2391.93|2402.46|2389.46|34
1622416370000|2021-05-30 23:12:50|2403.57|2390.57|2405.03|2392.03|2405.04|2392.04|2403.07|2390.07|34
1622416380000|2021-05-30 23:13:00|2405.11|2392.11|2403.98|2390.98|2405.32|2392.32|2403.98|2390.98|27
1622416390000|2021-05-30 23:13:10|2404.06|2391.06|2403.84|2390.84|2404.16|2391.16|2403.05|2390.05|29
1622416400000|2021-05-30 23:13:20|2403.85|2390.85|2402.7|2389.7|2403.85|2390.85|2402.02|2389.02|34
1622416410000|2021-05-30 23:13:30|2402.58|2389.58|2402.89|2389.89|2404.03|2391.03|2402.58|2389.58|35
1622416420000|2021-05-30 23:13:40|2402.8|2389.8|2402.52|2389.52|2403.54|2390.54|2402.33|2389.33|36
1622416430000|2021-05-30 23:13:50|2402.68|2389.68|2401.61|2388.61|2402.95|2389.95|2401.6|2388.6|35
1622416440000|2021-05-30 23:14:00|2401.65|2388.65|2399.7|2386.7|2401.79|2388.79|2399.58|2386.58|36
1622416450000|2021-05-30 23:14:10|2399.88|2386.88|2397.65|2384.65|2400.34|2387.34|2397.48|2384.48|36
1622416460000|2021-05-30 23:14:20|2397.11|2384.11|2397.82|2384.82|2398.64|2385.64|2397.11|2384.11|33
1622416470000|2021-05-30 23:14:30|2397.66|2384.66|2396.23|2383.23|2397.66|2384.66|2395.29|2382.29|37
1622416480000|2021-05-30 23:14:40|2396.15|2383.15|2395.77|2382.77|2396.41|2383.41|2395.43|2382.43|36
1622416490000|2021-05-30 23:14:50|2395.76|2382.76|2393.05|2380.05|2395.79|2382.79|2392.7|2379.7|33
1622416500000|2021-05-30 23:15:00|2393|2380|2395.74|2382.74|2395.74|2382.74|2392.66|2379.66|34
1622416510000|2021-05-30 23:15:10|2395.61|2382.61|2398.7|2385.7|2398.7|2385.7|2395.1|2382.1|37
1622416520000|2021-05-30 23:15:20|2399.32|2386.32|2400.72|2387.72|2401.85|2388.85|2399.11|2386.11|31
1622416530000|2021-05-30 23:15:30|2400.9|2387.9|2402.38|2389.38|2402.45|2389.45|2399.34|2386.34|35
1622416540000|2021-05-30 23:15:40|2402.39|2389.39|2402.06|2389.06|2402.97|2389.97|2402.06|2389.06|35
1622416550000|2021-05-30 23:15:50|2402.04|2389.04|2402.6|2389.6|2402.65|2389.65|2401.61|2388.61|31
1622416560000|2021-05-30 23:16:00|2402.77|2389.77|2401.5|2388.5|2403.49|2390.49|2401.5|2388.5|33
1622416570000|2021-05-30 23:16:10|2401.26|2388.26|2401.59|2388.59|2401.59|2388.59|2400.27|2387.27|36
1622416580000|2021-05-30 23:16:20|2401.62|2388.62|2402.23|2389.23|2403.26|2390.26|2401.35|2388.35|39
1622416590000|2021-05-30 23:16:30|2402.26|2389.26|2402.63|2389.63|2403.13|2390.13|2402.26|2389.26|34
1622416600000|2021-05-30 23:16:40|2402.52|2389.52|2399.53|2386.53|2402.52|2389.52|2398.66|2385.66|37
1622416610000|2021-05-30 23:16:50|2399.57|2386.57|2396.98|2383.98|2399.84|2386.84|2396.98|2383.98|38
1622416620000|2021-05-30 23:17:00|2397.19|2384.19|2393.75|2380.75|2397.34|2384.34|2393.58|2380.58|36
1622416630000|2021-05-30 23:17:10|2394.24|2381.24|2395.76|2382.76|2395.76|2382.76|2393.86|2380.86|39
1622416640000|2021-05-30 23:17:20|2395.89|2382.89|2392.7|2379.7|2395.96|2382.96|2392.7|2379.7|37
1622416650000|2021-05-30 23:17:30|2392.69|2379.69|2390.44|2377.44|2393.23|2380.23|2390.36|2377.36|38
1622416660000|2021-05-30 23:17:40|2390.51|2377.51|2390.94|2377.94|2391.26|2378.26|2390.28|2377.28|32
1622416670000|2021-05-30 23:17:50|2391.22|2378.22|2389.29|2376.29|2391.55|2378.55|2389.29|2376.29|34
1622416680000|2021-05-30 23:18:00|2389.2|2376.2|2391.25|2378.25|2391.25|2378.25|2388.94|2375.94|37
1622416690000|2021-05-30 23:18:10|2391.16|2378.16|2392.37|2379.37|2392.37|2379.37|2391.05|2378.05|31
1622416700000|2021-05-30 23:18:20|2392.47|2379.47|2395.3|2382.3|2395.3|2382.3|2392.47|2379.47|38
1622416710000|2021-05-30 23:18:30|2395.32|2382.32|2396.52|2383.52|2396.52|2383.52|2395.32|2382.32|35
1622416720000|2021-05-30 23:18:40|2396.57|2383.57|2398.58|2385.58|2399.06|2386.06|2395.97|2382.97|35
1622416730000|2021-05-30 23:18:50|2398.64|2385.64|2399.33|2386.33|2400.16|2387.16|2398.64|2385.64|37
1622416740000|2021-05-30 23:19:00|2399.36|2386.36|2398.54|2385.54|2400.35|2387.35|2398.44|2385.44|28
1622416750000|2021-05-30 23:19:10|2398.37|2385.37|2398.82|2385.82|2398.87|2385.87|2397.97|2384.97|32
1622416760000|2021-05-30 23:19:20|2398.83|2385.83|2400.01|2387.01|2401.11|2388.11|2398.83|2385.83|35
1622416770000|2021-05-30 23:19:30|2400.07|2387.07|2398.5|2385.5|2400.58|2387.58|2398.5|2385.5|33
1622416780000|2021-05-30 23:19:40|2398.51|2385.51|2397.96|2384.96|2398.51|2385.51|2396|2383|38
1622416790000|2021-05-30 23:19:50|2397.97|2384.97|2398.46|2385.46|2398.46|2385.46|2397.95|2384.95|30
1622416800000|2021-05-30 23:20:00|2398.35|2385.35|2399.81|2386.81|2399.81|2386.81|2397.91|2384.91|32
1622416810000|2021-05-30 23:20:10|2399.75|2386.75|2399.86|2386.86|2400.56|2387.56|2399.75|2386.75|35
1622416820000|2021-05-30 23:20:20|2399.85|2386.85|2401.15|2388.15|2401.15|2388.15|2399.62|2386.62|30
1622416830000|2021-05-30 23:20:30|2401.13|2388.13|2400.74|2387.74|2401.35|2388.35|2400.44|2387.44|33
1622416840000|2021-05-30 23:20:40|2400.71|2387.71|2401.05|2388.05|2401.29|2388.29|2400.36|2387.36|33
1622416850000|2021-05-30 23:20:50|2401.14|2388.14|2402.66|2389.66|2402.75|2389.75|2401.13|2388.13|35
1622416860000|2021-05-30 23:21:00|2402.62|2389.62|2403.4|2390.4|2404.55|2391.55|2402.53|2389.53|35
1622416870000|2021-05-30 23:21:10|2403.42|2390.42|2403.89|2390.89|2404.14|2391.14|2403.17|2390.17|35
1622416880000|2021-05-30 23:21:20|2404.06|2391.06|2403.94|2390.94|2404.51|2391.51|2402.93|2389.93|30
1622416890000|2021-05-30 23:21:30|2403.69|2390.69|2404.4|2391.4|2404.4|2391.4|2402.45|2389.45|36
1622416900000|2021-05-30 23:21:40|2404.42|2391.42|2404.5|2391.5|2404.66|2391.66|2404.21|2391.21|30
1622416910000|2021-05-30 23:21:50|2404.49|2391.49|2404.53|2391.53|2405.83|2392.83|2404.39|2391.39|31
1622416920000|2021-05-30 23:22:00|2404.74|2391.74|2405.09|2392.09|2405.47|2392.47|2404.41|2391.41|39
1622416930000|2021-05-30 23:22:10|2405.11|2392.11|2406.13|2393.13|2406.53|2393.53|2405.11|2392.11|34
1622416940000|2021-05-30 23:22:20|2406.14|2393.14|2405.79|2392.79|2406.63|2393.63|2405.58|2392.58|21
1622416950000|2021-05-30 23:22:30|2405.78|2392.78|2403.44|2390.44|2405.78|2392.78|2403.37|2390.37|36
1622416960000|2021-05-30 23:22:40|2403.24|2390.24|2404.29|2391.29|2404.6|2391.6|2402.93|2389.93|32
1622416970000|2021-05-30 23:22:50|2404.28|2391.28|2404.4|2391.4|2404.88|2391.88|2404.28|2391.28|25
1622416980000|2021-05-30 23:23:00|2404.42|2391.42|2401.59|2388.59|2404.42|2391.42|2401.59|2388.59|36
1622416990000|2021-05-30 23:23:10|2401.51|2388.51|2399.72|2386.72|2401.51|2388.51|2399.29|2386.29|30
1622417000000|2021-05-30 23:23:20|2399.54|2386.54|2401.97|2388.97|2402.04|2389.04|2399.1|2386.1|35
1622417010000|2021-05-30 23:23:30|2401.86|2388.86|2401.23|2388.23|2402.5|2389.5|2401.05|2388.05|26
1622417020000|2021-05-30 23:23:40|2401.22|2388.22|2401.2|2388.2|2401.88|2388.88|2400.35|2387.35|32
1622417030000|2021-05-30 23:23:50|2401.19|2388.19|2401.66|2388.66|2402.63|2389.63|2401.18|2388.18|32
1622417040000|2021-05-30 23:24:00|2401.65|2388.65|2400.09|2387.09|2402.17|2389.17|2399.95|2386.95|33
1622417050000|2021-05-30 23:24:10|2400.04|2387.04|2398.77|2385.77|2401.11|2388.11|2398.77|2385.77|36
1622417060000|2021-05-30 23:24:20|2398.73|2385.73|2399.02|2386.02|2399.02|2386.02|2397.93|2384.93|36
1622417070000|2021-05-30 23:24:30|2398.9|2385.9|2400.06|2387.06|2400.62|2387.62|2398.41|2385.41|37
1622417080000|2021-05-30 23:24:40|2400.04|2387.04|2398.88|2385.88|2400.66|2387.66|2398.41|2385.41|37
1622417090000|2021-05-30 23:24:50|2398.9|2385.9|2399.47|2386.47|2399.85|2386.85|2398.9|2385.9|35
1622417100000|2021-05-30 23:25:00|2399.45|2386.45|2400.85|2387.85|2400.9|2387.9|2399.13|2386.13|31
1622417110000|2021-05-30 23:25:10|2400.86|2387.86|2401.22|2388.22|2401.49|2388.49|2400.84|2387.84|30
1622417120000|2021-05-30 23:25:20|2401.33|2388.33|2401.45|2388.45|2401.66|2388.66|2401.25|2388.25|23
1622417130000|2021-05-30 23:25:30|2401.42|2388.42|2401.21|2388.21|2401.62|2388.62|2401.14|2388.14|30
1622417140000|2021-05-30 23:25:40|2401.23|2388.23|2401.34|2388.34|2401.43|2388.43|2401.18|2388.18|31
1622417150000|2021-05-30 23:25:50|2401.44|2388.44|2402.29|2389.29|2402.63|2389.63|2401.42|2388.42|24
1622417160000|2021-05-30 23:26:00|2402.3|2389.3|2402.47|2389.47|2402.61|2389.61|2402.3|2389.3|26
1622417170000|2021-05-30 23:26:10|2402.51|2389.51|2400.86|2387.86|2402.51|2389.51|2400.62|2387.62|33
1622417180000|2021-05-30 23:26:20|2400.79|2387.79|2401.8|2388.8|2401.89|2388.89|2400.79|2387.79|26
1622417190000|2021-05-30 23:26:30|2401.75|2388.75|2401.82|2388.82|2402.84|2389.84|2401.75|2388.75|30
1622417200000|2021-05-30 23:26:40|2401.88|2388.88|2401.96|2388.96|2402.86|2389.86|2401.79|2388.79|34
1622417210000|2021-05-30 23:26:50|2402|2389|2402.11|2389.11|2402.25|2389.25|2401.94|2388.94|28
1622417220000|2021-05-30 23:27:00|2402.08|2389.08|2400.56|2387.56|2402.08|2389.08|2400.39|2387.39|28
1622417230000|2021-05-30 23:27:10|2400.46|2387.46|2400.73|2387.73|2400.86|2387.86|2399.87|2386.87|33
1622417240000|2021-05-30 23:27:20|2400.74|2387.74|2400.97|2387.97|2401.62|2388.62|2400.72|2387.72|35
1622417250000|2021-05-30 23:27:30|2400.91|2387.91|2399.96|2386.96|2400.98|2387.98|2399.96|2386.96|25
1622417260000|2021-05-30 23:27:40|2400.01|2387.01|2398.87|2385.87|2400.01|2387.01|2398.81|2385.81|22
1622417270000|2021-05-30 23:27:50|2398.88|2385.88|2398.77|2385.77|2399.35|2386.35|2398.62|2385.62|28
1622417280000|2021-05-30 23:28:00|2398.72|2385.72|2397.06|2384.06|2398.77|2385.77|2397.06|2384.06|27
1622417290000|2021-05-30 23:28:10|2396.98|2383.98|2394.92|2381.92|2397.04|2384.04|2394.65|2381.65|34
1622417300000|2021-05-30 23:28:20|2395.01|2382.01|2396.72|2383.72|2397.28|2384.28|2395.01|2382.01|33
1622417310000|2021-05-30 23:28:30|2396.69|2383.69|2397.77|2384.77|2398.41|2385.41|2396.5|2383.5|36
1622417320000|2021-05-30 23:28:40|2397.87|2384.87|2398.13|2385.13|2399.58|2386.58|2397.87|2384.87|33
1622417330000|2021-05-30 23:28:50|2398.19|2385.19|2397.23|2384.23|2398.57|2385.57|2396.89|2383.89|36
1622417340000|2021-05-30 23:29:00|2397.06|2384.06|2394.74|2381.74|2397.35|2384.35|2394.74|2381.74|38
1622417350000|2021-05-30 23:29:10|2394.86|2381.86|2395.45|2382.45|2395.47|2382.47|2394.68|2381.68|31
1622417360000|2021-05-30 23:29:20|2395.44|2382.44|2395.44|2382.44|2396.6|2383.6|2395.43|2382.43|31
1622417370000|2021-05-30 23:29:30|2395.52|2382.52|2395.4|2382.4|2396.12|2383.12|2395.31|2382.31|22
1622417380000|2021-05-30 23:29:40|2395.3|2382.3|2394.09|2381.09|2395.3|2382.3|2394.09|2381.09|27
1622417390000|2021-05-30 23:29:50|2394.04|2381.04|2393.04|2380.04|2394.13|2381.13|2393.04|2380.04|20
1622417400000|2021-05-30 23:30:00|2393.29|2380.29|2393.45|2380.45|2393.73|2380.73|2392.79|2379.79|32
1622417410000|2021-05-30 23:30:10|2393.41|2380.41|2396.84|2383.84|2396.84|2383.84|2393.41|2380.41|38
1622417420000|2021-05-30 23:30:20|2396.98|2383.98|2397.3|2384.3|2397.7|2384.7|2396.85|2383.85|33
1622417430000|2021-05-30 23:30:30|2397.46|2384.46|2400.15|2387.15|2400.15|2387.15|2397.46|2384.46|30
1622417440000|2021-05-30 23:30:40|2400.16|2387.16|2400.47|2387.47|2400.67|2387.67|2400.08|2387.08|31
1622417450000|2021-05-30 23:30:50|2400.52|2387.52|2399.85|2386.85|2401.36|2388.36|2399.85|2386.85|35
1622417460000|2021-05-30 23:31:00|2399.83|2386.83|2400.39|2387.39|2400.88|2387.88|2399.65|2386.65|31
1622417470000|2021-05-30 23:31:10|2400.36|2387.36|2401.03|2388.03|2401.08|2388.08|2400.22|2387.22|34
1622417480000|2021-05-30 23:31:20|2401.02|2388.02|2401.14|2388.14|2401.45|2388.45|2400.79|2387.79|26
1622417490000|2021-05-30 23:31:30|2401.1|2388.1|2401.1|2388.1|2401.1|2388.1|2400.98|2387.98|12
1622417500000|2021-05-30 23:31:40|2401.07|2388.07|2400.57|2387.57|2401.11|2388.11|2400.17|2387.17|35
1622417510000|2021-05-30 23:31:50|2400.52|2387.52|2399.71|2386.71|2400.85|2387.85|2399.11|2386.11|35
1622417520000|2021-05-30 23:32:00|2399.7|2386.7|2398.4|2385.4|2399.72|2386.72|2398.14|2385.14|34
1622417530000|2021-05-30 23:32:10|2398.36|2385.36|2398.77|2385.77|2399.02|2386.02|2398.21|2385.21|33
1622417540000|2021-05-30 23:32:20|2398.69|2385.69|2399.33|2386.33|2400.19|2387.19|2398.68|2385.68|35
1622417550000|2021-05-30 23:32:30|2399.36|2386.36|2398.53|2385.53|2399.39|2386.39|2398.53|2385.53|28
1622417560000|2021-05-30 23:32:40|2398.62|2385.62|2397.86|2384.86|2398.62|2385.62|2397.19|2384.19|32
1622417570000|2021-05-30 23:32:50|2397.9|2384.9|2398.94|2385.94|2399.64|2386.64|2397.9|2384.9|30
1622417580000|2021-05-30 23:33:00|2398.88|2385.88|2398.67|2385.67|2399.46|2386.46|2398.46|2385.46|29
1622417590000|2021-05-30 23:33:10|2398.83|2385.83|2398.06|2385.06|2399.22|2386.22|2398.04|2385.04|32
1622417600000|2021-05-30 23:33:20|2398.1|2385.1|2397.27|2384.27|2398.65|2385.65|2397.27|2384.27|30
1622417610000|2021-05-30 23:33:30|2397.23|2384.23|2398.92|2385.92|2398.92|2385.92|2396.96|2383.96|35
1622417620000|2021-05-30 23:33:40|2398.95|2385.95|2399.69|2386.69|2399.94|2386.94|2398.95|2385.95|30
1622417630000|2021-05-30 23:33:50|2399.72|2386.72|2399.34|2386.34|2400.19|2387.19|2398.93|2385.93|35
1622417640000|2021-05-30 23:34:00|2399.31|2386.31|2397.49|2384.49|2399.43|2386.43|2397.22|2384.22|31
1622417650000|2021-05-30 23:34:10|2397.52|2384.52|2398.75|2385.75|2398.9|2385.9|2397.52|2384.52|34
1622417660000|2021-05-30 23:34:20|2398.83|2385.83|2399.74|2386.74|2399.74|2386.74|2398.82|2385.82|30
1622417670000|2021-05-30 23:34:30|2399.76|2386.76|2400.17|2387.17|2400.85|2387.85|2399.76|2386.76|32
1622417680000|2021-05-30 23:34:40|2400.09|2387.09|2400.87|2387.87|2400.97|2387.97|2399.81|2386.81|30
1622417690000|2021-05-30 23:34:50|2400.69|2387.69|2400.29|2387.29|2401.51|2388.51|2400.29|2387.29|30
1622417700000|2021-05-30 23:35:00|2400.67|2387.67|2398.62|2385.62|2400.74|2387.74|2398.53|2385.53|36
1622417710000|2021-05-30 23:35:10|2398.7|2385.7|2399.33|2386.33|2400.21|2387.21|2398.58|2385.58|38
1622417720000|2021-05-30 23:35:20|2399.32|2386.32|2400.71|2387.71|2400.71|2387.71|2399.25|2386.25|29
1622417730000|2021-05-30 23:35:30|2400.81|2387.81|2401.16|2388.16|2401.39|2388.39|2400.34|2387.34|34
1622417740000|2021-05-30 23:35:40|2401.17|2388.17|2402.5|2389.5|2402.91|2389.91|2401.17|2388.17|33
1622417750000|2021-05-30 23:35:50|2402.41|2389.41|2403.48|2390.48|2403.5|2390.5|2402.38|2389.38|30
1622417760000|2021-05-30 23:36:00|2403.49|2390.49|2403.08|2390.08|2403.67|2390.67|2402.92|2389.92|28
1622417770000|2021-05-30 23:36:10|2403.09|2390.09|2403.11|2390.11|2403.66|2390.66|2402.56|2389.56|27
1622417780000|2021-05-30 23:36:20|2403.1|2390.1|2403.52|2390.52|2403.76|2390.76|2403.1|2390.1|34
1622417790000|2021-05-30 23:36:30|2403.53|2390.53|2404.92|2391.92|2404.93|2391.93|2403.5|2390.5|28
1622417800000|2021-05-30 23:36:40|2404.93|2391.93|2404.44|2391.44|2404.93|2391.93|2404.18|2391.18|29
1622417810000|2021-05-30 23:36:50|2404.53|2391.53|2403.86|2390.86|2404.7|2391.7|2403.79|2390.79|30
1622417820000|2021-05-30 23:37:00|2403.85|2390.85|2402.91|2389.91|2403.97|2390.97|2401.94|2388.94|30
1622417830000|2021-05-30 23:37:10|2402.9|2389.9|2403.83|2390.83|2404.24|2391.24|2402.78|2389.78|31
1622417840000|2021-05-30 23:37:20|2403.79|2390.79|2403.25|2390.25|2404.08|2391.08|2403.25|2390.25|28
1622417850000|2021-05-30 23:37:30|2403.21|2390.21|2403.23|2390.23|2403.64|2390.64|2402.67|2389.67|36
1622417860000|2021-05-30 23:37:40|2403.3|2390.3|2403.02|2390.02|2404.39|2391.39|2402.69|2389.69|36
1622417870000|2021-05-30 23:37:50|2403.06|2390.06|2403.3|2390.3|2403.4|2390.4|2402.51|2389.51|36
1622417880000|2021-05-30 23:38:00|2403.28|2390.28|2403.81|2390.81|2404.29|2391.29|2403.28|2390.28|34
1622417890000|2021-05-30 23:38:10|2403.8|2390.8|2404.84|2391.84|2404.84|2391.84|2403.37|2390.37|35
1622417900000|2021-05-30 23:38:20|2404.82|2391.82|2404.76|2391.76|2404.92|2391.92|2404.45|2391.45|24
1622417910000|2021-05-30 23:38:30|2404.99|2391.99|2404.83|2391.83|2404.99|2391.99|2404.27|2391.27|30
1622417920000|2021-05-30 23:38:40|2404.82|2391.82|2404.51|2391.51|2404.82|2391.82|2404.42|2391.42|27
1622417930000|2021-05-30 23:38:50|2404.64|2391.64|2404.59|2391.59|2405.72|2392.72|2404.54|2391.54|30
1622417940000|2021-05-30 23:39:00|2404.58|2391.58|2405.08|2392.08|2405.39|2392.39|2404.5|2391.5|33
1622417950000|2021-05-30 23:39:10|2405.04|2392.04|2404.13|2391.13|2405.04|2392.04|2403.53|2390.53|35
1622417960000|2021-05-30 23:39:20|2404.08|2391.08|2405.07|2392.07|2405.07|2392.07|2403.83|2390.83|36
1622417970000|2021-05-30 23:39:30|2405.05|2392.05|2405.3|2392.3|2405.51|2392.51|2405.05|2392.05|33
1622417980000|2021-05-30 23:39:40|2405.37|2392.37|2405.63|2392.63|2405.66|2392.66|2405.24|2392.24|27
1622417990000|2021-05-30 23:39:50|2405.65|2392.65|2404.85|2391.85|2405.74|2392.74|2404.85|2391.85|24
1622418000000|2021-05-30 23:40:00|2404.72|2391.72|2403.7|2390.7|2405.49|2392.49|2403.7|2390.7|34
1622418010000|2021-05-30 23:40:10|2403.69|2390.69|2402.34|2389.34|2403.85|2390.85|2402.34|2389.34|28
1622418020000|2021-05-30 23:40:20|2402.25|2389.25|2401.93|2388.93|2402.25|2389.25|2401.3|2388.3|30
1622418030000|2021-05-30 23:40:30|2402.19|2389.19|2402.67|2389.67|2402.91|2389.91|2401.3|2388.3|38
1622418040000|2021-05-30 23:40:40|2402.74|2389.74|2400.37|2387.37|2402.74|2389.74|2400.37|2387.37|31
1622418050000|2021-05-30 23:40:50|2400.39|2387.39|2400.82|2387.82|2400.82|2387.82|2400.25|2387.25|27
1622418060000|2021-05-30 23:41:00|2400.8|2387.8|2399.39|2386.39|2400.82|2387.82|2399.36|2386.36|30
1622418070000|2021-05-30 23:41:10|2399.37|2386.37|2397.14|2384.14|2399.37|2386.37|2396.89|2383.89|35
1622418080000|2021-05-30 23:41:20|2397.33|2384.33|2397.92|2384.92|2397.92|2384.92|2397.07|2384.07|35
1622418090000|2021-05-30 23:41:30|2398|2385|2396.26|2383.26|2398.15|2385.15|2396.19|2383.19|36
1622418100000|2021-05-30 23:41:40|2396.59|2383.59|2395.55|2382.55|2396.65|2383.65|2395.5|2382.5|32
1622418110000|2021-05-30 23:41:50|2395.48|2382.48|2396.35|2383.35|2396.75|2383.75|2395.14|2382.14|28
1622418120000|2021-05-30 23:42:00|2396.23|2383.23|2393.08|2380.08|2396.31|2383.31|2392.48|2379.48|28
1622418130000|2021-05-30 23:42:10|2393.22|2380.22|2395.14|2382.14|2395.65|2382.65|2393.22|2380.22|35
1622418140000|2021-05-30 23:42:20|2395.15|2382.15|2393.63|2380.63|2395.17|2382.17|2393.6|2380.6|35
1622418150000|2021-05-30 23:42:30|2393.52|2380.52|2391.78|2378.78|2393.58|2380.58|2391.78|2378.78|28
1622418160000|2021-05-30 23:42:40|2391.85|2378.85|2392.68|2379.68|2392.68|2379.68|2391.85|2378.85|33
1622418170000|2021-05-30 23:42:50|2392.57|2379.57|2391.51|2378.51|2392.59|2379.59|2391.34|2378.34|29
1622418180000|2021-05-30 23:43:00|2391.53|2378.53|2390.92|2377.92|2391.53|2378.53|2390.48|2377.48|38
1622418190000|2021-05-30 23:43:10|2390.96|2377.96|2391.71|2378.71|2391.71|2378.71|2390.45|2377.45|30
1622418200000|2021-05-30 23:43:20|2391.94|2378.94|2389.75|2376.75|2392.12|2379.12|2389.35|2376.35|39
1622418210000|2021-05-30 23:43:30|2389.55|2376.55|2390.05|2377.05|2390.32|2377.32|2388.68|2375.68|35
1622418220000|2021-05-30 23:43:40|2389.97|2376.97|2391.03|2378.03|2391.06|2378.06|2389.97|2376.97|35
1622418230000|2021-05-30 23:43:50|2391.09|2378.09|2391.56|2378.56|2392.05|2379.05|2390.86|2377.86|30
1622418240000|2021-05-30 23:44:00|2391.55|2378.55|2390.63|2377.63|2391.69|2378.69|2390.5|2377.5|33
1622418250000|2021-05-30 23:44:10|2391.07|2378.07|2391.49|2378.49|2391.57|2378.57|2390.68|2377.68|35
1622418260000|2021-05-30 23:44:20|2391.56|2378.56|2393.7|2380.7|2393.77|2380.77|2391.32|2378.32|35
1622418270000|2021-05-30 23:44:30|2393.66|2380.66|2393.55|2380.55|2393.66|2380.66|2392.73|2379.73|34
1622418280000|2021-05-30 23:44:40|2393.12|2380.12|2393.82|2380.82|2394.61|2381.61|2393.06|2380.06|34
1622418290000|2021-05-30 23:44:50|2393.67|2380.67|2395.09|2382.09|2395.09|2382.09|2393.67|2380.67|35
1622418300000|2021-05-30 23:45:00|2395.16|2382.16|2396.07|2383.07|2396.21|2383.21|2395.16|2382.16|36
1622418310000|2021-05-30 23:45:10|2395.67|2382.67|2398.18|2385.18|2399.34|2386.34|2395.67|2382.67|33
1622418320000|2021-05-30 23:45:20|2398.25|2385.25|2398.29|2385.29|2399.69|2386.69|2397.85|2384.85|37
1622418330000|2021-05-30 23:45:30|2398.51|2385.51|2399.21|2386.21|2399.26|2386.26|2397.31|2384.31|36
1622418340000|2021-05-30 23:45:40|2399.33|2386.33|2399.54|2386.54|2400.14|2387.14|2398.37|2385.37|40
1622418350000|2021-05-30 23:45:50|2399.51|2386.51|2400.6|2387.6|2400.86|2387.86|2398.12|2385.12|38
1622418360000|2021-05-30 23:46:00|2400.59|2387.59|2398.89|2385.89|2400.7|2387.7|2398.67|2385.67|31
1622418370000|2021-05-30 23:46:10|2398.91|2385.91|2398.11|2385.11|2399.34|2386.34|2397.73|2384.73|33
1622418380000|2021-05-30 23:46:20|2398.39|2385.39|2397.82|2384.82|2398.96|2385.96|2397.52|2384.52|31
1622418390000|2021-05-30 23:46:30|2397.77|2384.77|2398.5|2385.5|2398.58|2385.58|2396.66|2383.66|29
1622418400000|2021-05-30 23:46:40|2398.59|2385.59|2398.21|2385.21|2398.8|2385.8|2398.19|2385.19|27
1622418410000|2021-05-30 23:46:50|2398.3|2385.3|2397.92|2384.92|2398.64|2385.64|2397.79|2384.79|26
1622418420000|2021-05-30 23:47:00|2398.11|2385.11|2398.18|2385.18|2398.43|2385.43|2397.74|2384.74|21
1622418430000|2021-05-30 23:47:10|2398.13|2385.13|2396.54|2383.54|2398.13|2385.13|2396.41|2383.41|23
1622418440000|2021-05-30 23:47:20|2396.51|2383.51|2396.54|2383.54|2397.36|2384.36|2396.44|2383.44|29
1622418450000|2021-05-30 23:47:30|2396.48|2383.48|2396.19|2383.19|2396.9|2383.9|2395.96|2382.96|26
1622418460000|2021-05-30 23:47:40|2396.23|2383.23|2395.8|2382.8|2396.23|2383.23|2395.8|2382.8|23
1622418470000|2021-05-30 23:47:50|2395.73|2382.73|2395.81|2382.81|2396.12|2383.12|2395.71|2382.71|20
1622418480000|2021-05-30 23:48:00|2395.79|2382.79|2394.45|2381.45|2395.81|2382.81|2393.74|2380.74|34
1622418490000|2021-05-30 23:48:10|2395.35|2382.35|2394.89|2381.89|2395.83|2382.83|2394.88|2381.88|35
1622418500000|2021-05-30 23:48:20|2394.81|2381.81|2395.18|2382.18|2395.25|2382.25|2394.18|2381.18|28
1622418510000|2021-05-30 23:48:30|2395.4|2382.4|2394.52|2381.52|2395.79|2382.79|2394.52|2381.52|30
1622418520000|2021-05-30 23:48:40|2394.44|2381.44|2393.73|2380.73|2394.96|2381.96|2393.73|2380.73|26
1622418530000|2021-05-30 23:48:50|2393.75|2380.75|2393.74|2380.74|2393.75|2380.75|2393.63|2380.63|13
1622418540000|2021-05-30 23:49:00|2393.76|2380.76|2396.01|2383.01|2396.01|2383.01|2393.76|2380.76|31
1622418550000|2021-05-30 23:49:10|2396.08|2383.08|2395.99|2382.99|2396.41|2383.41|2395.95|2382.95|26
1622418560000|2021-05-30 23:49:20|2396.07|2383.07|2394.36|2381.36|2396.07|2383.07|2394.36|2381.36|25
1622418570000|2021-05-30 23:49:30|2394.04|2381.04|2394.35|2381.35|2394.44|2381.44|2393.41|2380.41|30
1622418580000|2021-05-30 23:49:40|2394.25|2381.25|2393.43|2380.43|2394.26|2381.26|2393.43|2380.43|20
1622418590000|2021-05-30 23:49:50|2393.2|2380.2|2394.36|2381.36|2394.36|2381.36|2392.71|2379.71|37
1622418600000|2021-05-30 23:50:00|2394.4|2381.4|2393.34|2380.34|2395.05|2382.05|2393.14|2380.14|33
1622418610000|2021-05-30 23:50:10|2393.32|2380.32|2393.31|2380.31|2393.62|2380.62|2392.9|2379.9|25
1622418620000|2021-05-30 23:50:20|2392.71|2379.71|2391.25|2378.25|2393.13|2380.13|2390.76|2377.76|35
1622418630000|2021-05-30 23:50:30|2391.26|2378.26|2389.96|2376.96|2391.26|2378.26|2389.85|2376.85|31
1622418640000|2021-05-30 23:50:40|2390.09|2377.09|2389.42|2376.42|2390.09|2377.09|2388.76|2375.76|32
1622418650000|2021-05-30 23:50:50|2389.57|2376.57|2390.5|2377.5|2390.68|2377.68|2389.57|2376.57|33
1622418660000|2021-05-30 23:51:00|2390.54|2377.54|2389.15|2376.15|2390.63|2377.63|2389.07|2376.07|30
1622418670000|2021-05-30 23:51:10|2388.91|2375.91|2389.14|2376.14|2389.41|2376.41|2388.77|2375.77|33
1622418680000|2021-05-30 23:51:20|2389.17|2376.17|2390.12|2377.12|2390.15|2377.15|2388.3|2375.3|31
1622418690000|2021-05-30 23:51:30|2390.1|2377.1|2388.77|2375.77|2390.39|2377.39|2388.77|2375.77|33
1622418700000|2021-05-30 23:51:40|2388.76|2375.76|2387.93|2374.93|2389.1|2376.1|2387.81|2374.81|30
1622418710000|2021-05-30 23:51:50|2387.98|2374.98|2387.96|2374.96|2388.25|2375.25|2387.83|2374.83|20
1622418720000|2021-05-30 23:52:00|2387.99|2374.99|2388.49|2375.49|2388.6|2375.6|2387.53|2374.53|32
1622418730000|2021-05-30 23:52:10|2388.3|2375.3|2387.89|2374.89|2388.6|2375.6|2387.74|2374.74|31
1622418740000|2021-05-30 23:52:20|2387.88|2374.88|2388.45|2375.45|2388.45|2375.45|2386.53|2373.53|36
1622418750000|2021-05-30 23:52:30|2388.48|2375.48|2389.4|2376.4|2390.3|2377.3|2388.34|2375.34|33
1622418760000|2021-05-30 23:52:40|2389.53|2376.53|2389.94|2376.94|2390.34|2377.34|2389.12|2376.12|32
1622418770000|2021-05-30 23:52:50|2390.06|2377.06|2391.86|2378.86|2391.86|2378.86|2389.52|2376.52|35
1622418780000|2021-05-30 23:53:00|2392.25|2379.25|2392.42|2379.42|2393.11|2380.11|2391.69|2378.69|35
1622418790000|2021-05-30 23:53:10|2392.22|2379.22|2395.21|2382.21|2395.86|2382.86|2392.21|2379.21|37
1622418800000|2021-05-30 23:53:20|2395.61|2382.61|2396.51|2383.51|2396.78|2383.78|2395.55|2382.55|36
1622418810000|2021-05-30 23:53:30|2396.53|2383.53|2396.75|2383.75|2397.06|2384.06|2396.4|2383.4|35
1622418820000|2021-05-30 23:53:40|2396.74|2383.74|2396.93|2383.93|2397.19|2384.19|2396.54|2383.54|31
1622418830000|2021-05-30 23:53:50|2396.85|2383.85|2396.34|2383.34|2397.02|2384.02|2395.92|2382.92|30
1622418840000|2021-05-30 23:54:00|2396.49|2383.49|2397.31|2384.31|2397.33|2384.33|2395.96|2382.96|35
1622418850000|2021-05-30 23:54:10|2397.33|2384.33|2396.71|2383.71|2397.66|2384.66|2396.56|2383.56|33
1622418860000|2021-05-30 23:54:20|2396.49|2383.49|2395.33|2382.33|2396.49|2383.49|2395.17|2382.17|35
1622418870000|2021-05-30 23:54:30|2395.27|2382.27|2395.13|2382.13|2396.05|2383.05|2395.06|2382.06|29
1622418880000|2021-05-30 23:54:40|2395.08|2382.08|2396.37|2383.37|2396.38|2383.38|2394.5|2381.5|33
1622418890000|2021-05-30 23:54:50|2396.29|2383.29|2394.46|2381.46|2396.29|2383.29|2394.43|2381.43|33
1622418900000|2021-05-30 23:55:00|2394.64|2381.64|2393.99|2380.99|2395.55|2382.55|2393.92|2380.92|34
1622418910000|2021-05-30 23:55:10|2394.01|2381.01|2392.17|2379.17|2394.58|2381.58|2392.03|2379.03|34
1622418920000|2021-05-30 23:55:20|2392.13|2379.13|2393.05|2380.05|2393.08|2380.08|2391.94|2378.94|27
1622418930000|2021-05-30 23:55:30|2392.84|2379.84|2393.33|2380.33|2393.95|2380.95|2392.7|2379.7|31
1622418940000|2021-05-30 23:55:40|2393.86|2380.86|2393.25|2380.25|2394.12|2381.12|2393.21|2380.21|38
1622418950000|2021-05-30 23:55:50|2393.1|2380.1|2392.59|2379.59|2393.1|2380.1|2392.04|2379.04|27
1622418960000|2021-05-30 23:56:00|2392.48|2379.48|2392.22|2379.22|2392.7|2379.7|2392.02|2379.02|28
1622418970000|2021-05-30 23:56:10|2392.21|2379.21|2393.11|2380.11|2393.11|2380.11|2391.95|2378.95|28
1622418980000|2021-05-30 23:56:20|2393.21|2380.21|2394.58|2381.58|2394.74|2381.74|2393.17|2380.17|25
1622418990000|2021-05-30 23:56:30|2394.76|2381.76|2394.29|2381.29|2395.25|2382.25|2394.29|2381.29|31
1622419000000|2021-05-30 23:56:40|2394.28|2381.28|2393.91|2380.91|2394.33|2381.33|2393.56|2380.56|31
1622419010000|2021-05-30 23:56:50|2393.89|2380.89|2395.51|2382.51|2395.75|2382.75|2393.89|2380.89|36
1622419020000|2021-05-30 23:57:00|2395.1|2382.1|2395.94|2382.94|2395.94|2382.94|2394.9|2381.9|27
1622419030000|2021-05-30 23:57:10|2395.92|2382.92|2396.44|2383.44|2396.45|2383.45|2395.8|2382.8|22
1622419040000|2021-05-30 23:57:20|2396.41|2383.41|2396.88|2383.88|2397.48|2384.48|2396.16|2383.16|29
1622419050000|2021-05-30 23:57:30|2397.06|2384.06|2397.24|2384.24|2397.35|2384.35|2396.85|2383.85|19
1622419060000|2021-05-30 23:57:40|2397.32|2384.32|2397.79|2384.79|2397.97|2384.97|2397.32|2384.32|34
1622419070000|2021-05-30 23:57:50|2397.69|2384.69|2397.47|2384.47|2397.82|2384.82|2397.27|2384.27|28
1622419080000|2021-05-30 23:58:00|2397.61|2384.61|2396.42|2383.42|2398.36|2385.36|2396.35|2383.35|26
1622419090000|2021-05-30 23:58:10|2396.33|2383.33|2397.59|2384.59|2397.61|2384.61|2396.32|2383.32|36
1622419100000|2021-05-30 23:58:20|2397.65|2384.65|2396.97|2383.97|2397.88|2384.88|2396.63|2383.63|29
1622419110000|2021-05-30 23:58:30|2396.99|2383.99|2397.78|2384.78|2397.84|2384.84|2396.02|2383.02|32
1622419120000|2021-05-30 23:58:40|2397.7|2384.7|2396.47|2383.47|2397.89|2384.89|2395.25|2382.25|33
1622419130000|2021-05-30 23:58:50|2396.73|2383.73|2397.87|2384.87|2397.92|2384.92|2396.73|2383.73|25
1622419140000|2021-05-30 23:59:00|2397.93|2384.93|2394.9|2381.9|2398.28|2385.28|2394.34|2381.34|36
1622419150000|2021-05-30 23:59:10|2395.22|2382.22|2393.86|2380.86|2395.51|2382.51|2393.18|2380.18|36
1622419160000|2021-05-30 23:59:20|2394.02|2381.02|2393.92|2380.92|2394.7|2381.7|2393.49|2380.49|29
1622419170000|2021-05-30 23:59:30|2394.11|2381.11|2393.27|2380.27|2394.11|2381.11|2392.77|2379.77|37
1622419180000|2021-05-30 23:59:40|2393.19|2380.19|2393.66|2380.66|2393.77|2380.77|2392.71|2379.71|28
1622419190000|2021-05-30 23:59:50|2393.63|2380.63|2392.78|2379.78|2393.83|2380.83|2392.78|2379.78|29
1622419200000|2021-05-31 00:00:00|2392.93|2379.93|2388.16|2375.16|2393|2380|2388.16|2375.16|29
1622419210000|2021-05-31 00:00:10|2388.02|2375.02|2386.22|2373.22|2389.48|2376.48|2386.22|2373.22|34
1622419220000|2021-05-31 00:00:20|2386.27|2373.27|2384.52|2371.52|2386.41|2373.41|2383.29|2370.29|37
1622419230000|2021-05-31 00:00:30|2384.7|2371.7|2383.05|2370.05|2385.04|2372.04|2382.92|2369.92|35
1622419240000|2021-05-31 00:00:40|2383.04|2370.04|2379.18|2366.18|2383.25|2370.25|2379.13|2366.13|39
1622419250000|2021-05-31 00:00:50|2379.47|2366.47|2379.57|2366.57|2379.78|2366.78|2379.01|2366.01|34
1622419260000|2021-05-31 00:01:00|2379.47|2366.47|2379.27|2366.27|2379.57|2366.57|2378.41|2365.41|37
1622419270000|2021-05-31 00:01:10|2379.52|2366.52|2380.37|2367.37|2380.37|2367.37|2379.03|2366.03|35
1622419280000|2021-05-31 00:01:20|2380.53|2367.53|2377.34|2364.34|2380.89|2367.89|2377.23|2364.23|36
1622419290000|2021-05-31 00:01:30|2377.09|2364.09|2375.25|2362.25|2377.76|2364.76|2374.9|2361.9|37
1622419300000|2021-05-31 00:01:40|2374.92|2361.92|2373.99|2360.99|2375.16|2362.16|2373.95|2360.95|38
1622419310000|2021-05-31 00:01:50|2373.9|2360.9|2375.94|2362.94|2375.94|2362.94|2373.34|2360.34|36
1622419320000|2021-05-31 00:02:00|2375.98|2362.98|2378.72|2365.72|2378.82|2365.82|2375.84|2362.84|37
1622419330000|2021-05-31 00:02:10|2378.85|2365.85|2381.46|2368.46|2381.46|2368.46|2378.85|2365.85|39
1622419340000|2021-05-31 00:02:20|2381.67|2368.67|2380.87|2367.87|2382.91|2369.91|2379.16|2366.16|40
1622419350000|2021-05-31 00:02:30|2381.16|2368.16|2384.6|2371.6|2384.94|2371.94|2380.87|2367.87|35
1622419360000|2021-05-31 00:02:40|2384.58|2371.58|2384.35|2371.35|2384.91|2371.91|2383.38|2370.38|39
1622419370000|2021-05-31 00:02:50|2384.48|2371.48|2384.44|2371.44|2385.18|2372.18|2383.93|2370.93|39
1622419380000|2021-05-31 00:03:00|2384.55|2371.55|2384.13|2371.13|2384.9|2371.9|2382.87|2369.87|34
1622419390000|2021-05-31 00:03:10|2384.22|2371.22|2381.28|2368.28|2385.01|2372.01|2381.28|2368.28|36
1622419400000|2021-05-31 00:03:20|2381.32|2368.32|2383.45|2370.45|2383.48|2370.48|2381.19|2368.19|34
1622419410000|2021-05-31 00:03:30|2383.44|2370.44|2382.68|2369.68|2383.44|2370.44|2382.34|2369.34|35
1622419420000|2021-05-31 00:03:40|2382.8|2369.8|2383.38|2370.38|2383.87|2370.87|2382.2|2369.2|37
1622419430000|2021-05-31 00:03:50|2383.36|2370.36|2384.08|2371.08|2384.24|2371.24|2383.22|2370.22|31
1622419440000|2021-05-31 00:04:00|2384.06|2371.06|2388.15|2375.15|2388.15|2375.15|2383.7|2370.7|37
1622419450000|2021-05-31 00:04:10|2388.51|2375.51|2393.19|2380.19|2393.19|2380.19|2388.45|2375.45|37
1622419460000|2021-05-31 00:04:20|2393.18|2380.18|2397.39|2384.39|2397.39|2384.39|2393.18|2380.18|38
1622419470000|2021-05-31 00:04:30|2397.52|2384.52|2400.43|2387.43|2400.59|2387.59|2397.52|2384.52|39
1622419480000|2021-05-31 00:04:40|2401.12|2388.12|2401.35|2388.35|2401.42|2388.42|2400.79|2387.79|35
1622419490000|2021-05-31 00:04:50|2401.46|2388.46|2403.67|2390.67|2403.67|2390.67|2401.45|2388.45|35
1622419500000|2021-05-31 00:05:00|2403.56|2390.56|2402.31|2389.31|2403.93|2390.93|2401.54|2388.54|35
1622419510000|2021-05-31 00:05:10|2402.23|2389.23|2401.5|2388.5|2402.69|2389.69|2401.43|2388.43|29
1622419520000|2021-05-31 00:05:20|2401.26|2388.26|2400.82|2387.82|2401.34|2388.34|2400.23|2387.23|35
1622419530000|2021-05-31 00:05:30|2400.98|2387.98|2399.79|2386.79|2400.98|2387.98|2399.58|2386.58|36
1622419540000|2021-05-31 00:05:40|2399.34|2386.34|2403.54|2390.54|2403.54|2390.54|2399.34|2386.34|39
1622419550000|2021-05-31 00:05:50|2403.51|2390.51|2401.99|2388.99|2403.66|2390.66|2401.84|2388.84|30
1622419560000|2021-05-31 00:06:00|2401.94|2388.94|2398.96|2385.96|2401.94|2388.94|2398.96|2385.96|36
1622419570000|2021-05-31 00:06:10|2398.97|2385.97|2397.32|2384.32|2399.4|2386.4|2397.32|2384.32|37
1622419580000|2021-05-31 00:06:20|2397.25|2384.25|2396.51|2383.51|2397.26|2384.26|2395.59|2382.59|37
1622419590000|2021-05-31 00:06:30|2397.03|2384.03|2397.96|2384.96|2399.12|2386.12|2397.03|2384.03|37
1622419600000|2021-05-31 00:06:40|2397.9|2384.9|2395.72|2382.72|2397.9|2384.9|2395.72|2382.72|40
1622419610000|2021-05-31 00:06:50|2396|2383|2394.53|2381.53|2396.01|2383.01|2394.1|2381.1|37
1622419620000|2021-05-31 00:07:00|2394.54|2381.54|2397.49|2384.49|2397.97|2384.97|2394.48|2381.48|38
1622419630000|2021-05-31 00:07:10|2397.46|2384.46|2400.17|2387.17|2400.18|2387.18|2396.49|2383.49|37
1622419640000|2021-05-31 00:07:20|2400.18|2387.18|2400.57|2387.57|2402.26|2389.26|2400.13|2387.13|38
1622419650000|2021-05-31 00:07:30|2400.47|2387.47|2401.71|2388.71|2401.98|2388.98|2400.47|2387.47|32
1622419660000|2021-05-31 00:07:40|2401.53|2388.53|2401.49|2388.49|2402|2389|2401.07|2388.07|31
1622419670000|2021-05-31 00:07:50|2401.24|2388.24|2400.69|2387.69|2401.4|2388.4|2400.45|2387.45|35
1622419680000|2021-05-31 00:08:00|2400.84|2387.84|2400.51|2387.51|2401.16|2388.16|2399.22|2386.22|32
1622419690000|2021-05-31 00:08:10|2400.27|2387.27|2403.72|2390.72|2404.25|2391.25|2400.27|2387.27|35
1622419700000|2021-05-31 00:08:20|2403.53|2390.53|2404.2|2391.2|2404.56|2391.56|2402.89|2389.89|36
1622419710000|2021-05-31 00:08:30|2404.43|2391.43|2404.3|2391.3|2405.32|2392.32|2404.3|2391.3|30
1622419720000|2021-05-31 00:08:40|2404.35|2391.35|2406.67|2393.67|2407.11|2394.11|2404.21|2391.21|33
1622419730000|2021-05-31 00:08:50|2406.61|2393.61|2409.53|2396.53|2409.53|2396.53|2406.61|2393.61|35
1622419740000|2021-05-31 00:09:00|2409.72|2396.72|2407.47|2394.47|2410.48|2397.48|2407.44|2394.44|39
1622419750000|2021-05-31 00:09:10|2407.61|2394.61|2407.52|2394.52|2408.74|2395.74|2406.42|2393.42|37
1622419760000|2021-05-31 00:09:20|2407.55|2394.55|2408.04|2395.04|2408.04|2395.04|2407.47|2394.47|33
1622419770000|2021-05-31 00:09:30|2409.48|2396.48|2411.07|2398.07|2411.64|2398.64|2408.91|2395.91|38
1622419780000|2021-05-31 00:09:40|2411.45|2398.45|2418.36|2405.36|2418.36|2405.36|2411.45|2398.45|38
1622419790000|2021-05-31 00:09:50|2418.42|2405.42|2419.76|2406.76|2420.03|2407.03|2418.42|2405.42|39
1622419800000|2021-05-31 00:10:00|2419.75|2406.75|2416.23|2403.23|2419.9|2406.9|2416.23|2403.23|32
1622419810000|2021-05-31 00:10:10|2416.48|2403.48|2413.91|2400.91|2416.48|2403.48|2413.75|2400.75|36
1622419820000|2021-05-31 00:10:20|2413.71|2400.71|2411.58|2398.58|2413.88|2400.88|2411.35|2398.35|37
1622419830000|2021-05-31 00:10:30|2411.45|2398.45|2412.87|2399.87|2413.07|2400.07|2410.96|2397.96|35
1622419840000|2021-05-31 00:10:40|2412.82|2399.82|2414.85|2401.85|2414.9|2401.9|2412.14|2399.14|31
1622419850000|2021-05-31 00:10:50|2415.08|2402.08|2417.88|2404.88|2418.72|2405.72|2415.08|2402.08|36
1622419860000|2021-05-31 00:11:00|2417.86|2404.86|2416.03|2403.03|2418.2|2405.2|2415.62|2402.62|39
1622419870000|2021-05-31 00:11:10|2415.97|2402.97|2415.54|2402.54|2416.09|2403.09|2414.51|2401.51|39
1622419880000|2021-05-31 00:11:20|2415.64|2402.64|2418.43|2405.43|2418.55|2405.55|2415.54|2402.54|38
1622419890000|2021-05-31 00:11:30|2418.66|2405.66|2419.47|2406.47|2420.54|2407.54|2418.66|2405.66|36
1622419900000|2021-05-31 00:11:40|2419.6|2406.6|2416.6|2403.6|2419.6|2406.6|2416.6|2403.6|32
1622419910000|2021-05-31 00:11:50|2416.38|2403.38|2415.14|2402.14|2416.63|2403.63|2415|2402|32
1622419920000|2021-05-31 00:12:00|2414.96|2401.96|2415.73|2402.73|2416.31|2403.31|2414.43|2401.43|35
1622419930000|2021-05-31 00:12:10|2415.45|2402.45|2414.06|2401.06|2415.45|2402.45|2413.85|2400.85|36
1622419940000|2021-05-31 00:12:20|2414.05|2401.05|2416.11|2403.11|2416.22|2403.22|2414|2401|33
1622419950000|2021-05-31 00:12:30|2416.09|2403.09|2414.35|2401.35|2416.52|2403.52|2414.32|2401.32|32
1622419960000|2021-05-31 00:12:40|2414.21|2401.21|2413.46|2400.46|2414.98|2401.98|2413.3|2400.3|38
1622419970000|2021-05-31 00:12:50|2413.78|2400.78|2412.62|2399.62|2413.78|2400.78|2412.6|2399.6|26
1622419980000|2021-05-31 00:13:00|2412.63|2399.63|2412.55|2399.55|2413.19|2400.19|2412.39|2399.39|24
1622419990000|2021-05-31 00:13:10|2412.5|2399.5|2412.66|2399.66|2414.11|2401.11|2412.49|2399.49|28
1622420000000|2021-05-31 00:13:20|2412.69|2399.69|2411.79|2398.79|2412.69|2399.69|2411.79|2398.79|24
1622420010000|2021-05-31 00:13:30|2411.75|2398.75|2412.72|2399.72|2413.02|2400.02|2411.15|2398.15|25
1622420020000|2021-05-31 00:13:40|2412.6|2399.6|2413.65|2400.65|2414.81|2401.81|2412.6|2399.6|39
1622420030000|2021-05-31 00:13:50|2413.45|2400.45|2410.04|2397.04|2413.45|2400.45|2410.04|2397.04|35
1622420040000|2021-05-31 00:14:00|2409.51|2396.51|2408.97|2395.97|2411.19|2398.19|2408.6|2395.6|38
1622420050000|2021-05-31 00:14:10|2408.96|2395.96|2409.63|2396.63|2410.79|2397.79|2408.96|2395.96|37
1622420060000|2021-05-31 00:14:20|2409.44|2396.44|2408.16|2395.16|2409.73|2396.73|2408.16|2395.16|26
1622420070000|2021-05-31 00:14:30|2408.14|2395.14|2408.98|2395.98|2409.35|2396.35|2407.73|2394.73|24
1622420080000|2021-05-31 00:14:40|2408.46|2395.46|2407.02|2394.02|2408.46|2395.46|2406.78|2393.78|33
1622420090000|2021-05-31 00:14:50|2406.98|2393.98|2406.92|2393.92|2408.12|2395.12|2406.54|2393.54|31
1622420100000|2021-05-31 00:15:00|2406.86|2393.86|2403.54|2390.54|2406.86|2393.86|2403.54|2390.54|36
1622420110000|2021-05-31 00:15:10|2403.85|2390.85|2400.98|2387.98|2403.88|2390.88|2400.98|2387.98|31
1622420120000|2021-05-31 00:15:20|2401.08|2388.08|2399.28|2386.28|2401.09|2388.09|2399.08|2386.08|32
1622420130000|2021-05-31 00:15:30|2399.44|2386.44|2398.67|2385.67|2399.66|2386.66|2398.67|2385.67|35
1622420140000|2021-05-31 00:15:40|2398.88|2385.88|2398.4|2385.4|2398.88|2385.88|2397.45|2384.45|35
1622420150000|2021-05-31 00:15:50|2398.34|2385.34|2398.47|2385.47|2398.63|2385.63|2396.52|2383.52|35
1622420160000|2021-05-31 00:16:00|2398.58|2385.58|2397.57|2384.57|2398.58|2385.58|2396.72|2383.72|35
1622420170000|2021-05-31 00:16:10|2397.69|2384.69|2394.74|2381.74|2397.69|2384.69|2394.69|2381.69|39
1622420180000|2021-05-31 00:16:20|2394.88|2381.88|2393.08|2380.08|2395.8|2382.8|2392.71|2379.71|38
1622420190000|2021-05-31 00:16:30|2393.16|2380.16|2392.94|2379.94|2394.55|2381.55|2392.4|2379.4|40
1622420200000|2021-05-31 00:16:40|2392.85|2379.85|2390.9|2377.9|2392.85|2379.85|2390.64|2377.64|34
1622420210000|2021-05-31 00:16:50|2390.95|2377.95|2389.06|2376.06|2391.23|2378.23|2387.63|2374.63|39
1622420220000|2021-05-31 00:17:00|2388.98|2375.98|2393.01|2380.01|2393.01|2380.01|2388.98|2375.98|37
1622420230000|2021-05-31 00:17:10|2393.17|2380.17|2392.33|2379.33|2394.73|2381.73|2392.33|2379.33|34
1622420240000|2021-05-31 00:17:20|2392.26|2379.26|2389.03|2376.03|2392.26|2379.26|2389.03|2376.03|34
1622420250000|2021-05-31 00:17:30|2389.06|2376.06|2388.18|2375.18|2389.06|2376.06|2388.18|2375.18|28
1622420260000|2021-05-31 00:17:40|2387.46|2374.46|2385.49|2372.49|2387.46|2374.46|2384.96|2371.96|33
1622420270000|2021-05-31 00:17:50|2385.11|2372.11|2384.82|2371.82|2385.25|2372.25|2384.05|2371.05|32
1622420280000|2021-05-31 00:18:00|2384.59|2371.59|2386.61|2373.61|2386.61|2373.61|2384.01|2371.01|32
1622420290000|2021-05-31 00:18:10|2386.47|2373.47|2384.29|2371.29|2386.58|2373.58|2384.09|2371.09|35
1622420300000|2021-05-31 00:18:20|2384.43|2371.43|2383.96|2370.96|2384.43|2371.43|2382.98|2369.98|38
1622420310000|2021-05-31 00:18:30|2383.76|2370.76|2384.74|2371.74|2385.5|2372.5|2383.76|2370.76|39
1622420320000|2021-05-31 00:18:40|2384.82|2371.82|2384.65|2371.65|2386|2373|2384.62|2371.62|29
1622420330000|2021-05-31 00:18:50|2384.62|2371.62|2384.56|2371.56|2385.31|2372.31|2383.63|2370.63|35
1622420340000|2021-05-31 00:19:00|2384.74|2371.74|2384|2371|2385.21|2372.21|2383.11|2370.11|35
1622420350000|2021-05-31 00:19:10|2384.06|2371.06|2382.52|2369.52|2384.44|2371.44|2382.31|2369.31|36
1622420360000|2021-05-31 00:19:20|2382.49|2369.49|2381.03|2368.03|2382.5|2369.5|2380.61|2367.61|36
1622420370000|2021-05-31 00:19:30|2380.62|2367.62|2381.14|2368.14|2382.8|2369.8|2380.54|2367.54|38
1622420380000|2021-05-31 00:19:40|2380.92|2367.92|2382.45|2369.45|2382.46|2369.46|2380.66|2367.66|36
1622420390000|2021-05-31 00:19:50|2382.34|2369.34|2381.32|2368.32|2383.43|2370.43|2380.97|2367.97|39
1622420400000|2021-05-31 00:20:00|2381.45|2368.45|2381.04|2368.04|2382.81|2369.81|2380.68|2367.68|34
1622420410000|2021-05-31 00:20:10|2380.9|2367.9|2379.28|2366.28|2381.22|2368.22|2379.28|2366.28|36
1622420420000|2021-05-31 00:20:20|2379.13|2366.13|2378.45|2365.45|2380.87|2367.87|2378.13|2365.13|32
1622420430000|2021-05-31 00:20:30|2378.91|2365.91|2376.82|2363.82|2378.91|2365.91|2376.82|2363.82|38
1622420440000|2021-05-31 00:20:40|2376.54|2363.54|2376.2|2363.2|2377.28|2364.28|2376.07|2363.07|34
1622420450000|2021-05-31 00:20:50|2376.15|2363.15|2375.1|2362.1|2376.34|2363.34|2374.77|2361.77|31
1622420460000|2021-05-31 00:21:00|2375.12|2362.12|2376.17|2363.17|2377.09|2364.09|2374.15|2361.15|37
1622420470000|2021-05-31 00:21:10|2376.37|2363.37|2377.44|2364.44|2378.03|2365.03|2376.36|2363.36|38
1622420480000|2021-05-31 00:21:20|2378.37|2365.37|2378.94|2365.94|2379.1|2366.1|2376.38|2363.38|37
1622420490000|2021-05-31 00:21:30|2378.8|2365.8|2379.8|2366.8|2381.1|2368.1|2378.8|2365.8|35
1622420500000|2021-05-31 00:21:40|2379.69|2366.69|2380.09|2367.09|2381.23|2368.23|2379.35|2366.35|34
1622420510000|2021-05-31 00:21:50|2379.83|2366.83|2378.5|2365.5|2380.02|2367.02|2377.83|2364.83|36
1622420520000|2021-05-31 00:22:00|2378.51|2365.51|2376.72|2363.72|2379.1|2366.1|2376.52|2363.52|37
1622420530000|2021-05-31 00:22:10|2376.64|2363.64|2375|2362|2376.64|2363.64|2373.88|2360.88|38
1622420540000|2021-05-31 00:22:20|2374.97|2361.97|2375.26|2362.26|2375.95|2362.95|2374.1|2361.1|36
1622420550000|2021-05-31 00:22:30|2375.23|2362.23|2374.49|2361.49|2375.38|2362.38|2374.15|2361.15|35
1622420560000|2021-05-31 00:22:40|2374.41|2361.41|2376.03|2363.03|2376.15|2363.15|2374.25|2361.25|36
1622420570000|2021-05-31 00:22:50|2377.44|2364.44|2378.28|2365.28|2378.75|2365.75|2377.44|2364.44|37
1622420580000|2021-05-31 00:23:00|2378.33|2365.33|2375.52|2362.52|2378.72|2365.72|2375.52|2362.52|36
1622420590000|2021-05-31 00:23:10|2375.49|2362.49|2373.45|2360.45|2375.52|2362.52|2373.45|2360.45|33
1622420600000|2021-05-31 00:23:20|2373.24|2360.24|2372.61|2359.61|2374.37|2361.37|2371.93|2358.93|39
1622420610000|2021-05-31 00:23:30|2372.65|2359.65|2371.63|2358.63|2372.68|2359.68|2371.31|2358.31|37
1622420620000|2021-05-31 00:23:40|2371.86|2358.86|2371.49|2358.49|2371.86|2358.86|2370.55|2357.55|38
1622420630000|2021-05-31 00:23:50|2371.46|2358.46|2373.06|2360.06|2373.11|2360.11|2370.64|2357.64|36
1622420640000|2021-05-31 00:24:00|2373.07|2360.07|2371.39|2358.39|2373.21|2360.21|2371.39|2358.39|32
1622420650000|2021-05-31 00:24:10|2371.38|2358.38|2371.17|2358.17|2371.61|2358.61|2370.91|2357.91|33
1622420660000|2021-05-31 00:24:20|2371.27|2358.27|2368.14|2355.14|2371.67|2358.67|2368.14|2355.14|32
1622420670000|2021-05-31 00:24:30|2368.46|2355.46|2369.56|2356.56|2369.76|2356.76|2368.05|2355.05|33
1622420680000|2021-05-31 00:24:40|2369.54|2356.54|2373.06|2360.06|2373.21|2360.21|2369.33|2356.33|36
1622420690000|2021-05-31 00:24:50|2373.08|2360.08|2373.54|2360.54|2374.22|2361.22|2372.21|2359.21|37
1622420700000|2021-05-31 00:25:00|2373.62|2360.62|2375.52|2362.52|2375.67|2362.67|2373.62|2360.62|33
1622420710000|2021-05-31 00:25:10|2375.36|2362.36|2378.72|2365.72|2378.97|2365.97|2375.36|2362.36|35
1622420720000|2021-05-31 00:25:20|2378.25|2365.25|2375.9|2362.9|2378.25|2365.25|2375.9|2362.9|38
1622420730000|2021-05-31 00:25:30|2375.67|2362.67|2373.8|2360.8|2375.71|2362.71|2373.14|2360.14|36
1622420740000|2021-05-31 00:25:40|2373.39|2360.39|2374.95|2361.95|2374.95|2361.95|2372.28|2359.28|38
1622420750000|2021-05-31 00:25:50|2375.76|2362.76|2375.63|2362.63|2376.17|2363.17|2375.33|2362.33|28
1622420760000|2021-05-31 00:26:00|2375.62|2362.62|2374.98|2361.98|2376.36|2363.36|2374.88|2361.88|25
1622420770000|2021-05-31 00:26:10|2374.97|2361.97|2375.65|2362.65|2375.66|2362.66|2373.91|2360.91|32
1622420780000|2021-05-31 00:26:20|2375.62|2362.62|2376|2363|2376.38|2363.38|2375.36|2362.36|36
1622420790000|2021-05-31 00:26:30|2376.01|2363.01|2375.54|2362.54|2376.55|2363.55|2375.05|2362.05|38
1622420800000|2021-05-31 00:26:40|2375.53|2362.53|2376.45|2363.45|2377.65|2364.65|2375.07|2362.07|39
1622420810000|2021-05-31 00:26:50|2376.43|2363.43|2378.28|2365.28|2378.42|2365.42|2376|2363|34
1622420820000|2021-05-31 00:27:00|2378.29|2365.29|2380.99|2367.99|2380.99|2367.99|2377.94|2364.94|38
1622420830000|2021-05-31 00:27:10|2380.94|2367.94|2378.5|2365.5|2381.26|2368.26|2378.32|2365.32|37
1622420840000|2021-05-31 00:27:20|2378.39|2365.39|2375.55|2362.55|2378.53|2365.53|2375.48|2362.48|35
1622420850000|2021-05-31 00:27:30|2375.73|2362.73|2376.12|2363.12|2377.39|2364.39|2375.36|2362.36|39
1622420860000|2021-05-31 00:27:40|2376.09|2363.09|2373.52|2360.52|2376.09|2363.09|2373.37|2360.37|37
1622420870000|2021-05-31 00:27:50|2373.82|2360.82|2376.62|2363.62|2376.72|2363.72|2373.82|2360.82|36
1622420880000|2021-05-31 00:28:00|2376.57|2363.57|2374.24|2361.24|2377.08|2364.08|2374.22|2361.22|34
1622420890000|2021-05-31 00:28:10|2374.32|2361.32|2376.18|2363.18|2376.21|2363.21|2374.32|2361.32|40
1622420900000|2021-05-31 00:28:20|2376.17|2363.17|2376.15|2363.15|2377.72|2364.72|2375.89|2362.89|38
1622420910000|2021-05-31 00:28:30|2376.09|2363.09|2378.04|2365.04|2378.2|2365.2|2376.09|2363.09|32
1622420920000|2021-05-31 00:28:40|2378.03|2365.03|2376|2363|2378.09|2365.09|2375.79|2362.79|39
1622420930000|2021-05-31 00:28:50|2375.94|2362.94|2376.6|2363.6|2376.88|2363.88|2375.85|2362.85|33
1622420940000|2021-05-31 00:29:00|2376.44|2363.44|2377.65|2364.65|2378.09|2365.09|2376.44|2363.44|34
1622420950000|2021-05-31 00:29:10|2377.63|2364.63|2375.2|2362.2|2377.63|2364.63|2375.2|2362.2|38
1622420960000|2021-05-31 00:29:20|2375.18|2362.18|2376|2363|2376.5|2363.5|2374.67|2361.67|36
1622420970000|2021-05-31 00:29:30|2375.94|2362.94|2376.97|2363.97|2377.7|2364.7|2375.54|2362.54|34
1622420980000|2021-05-31 00:29:40|2377.11|2364.11|2377.1|2364.1|2378.34|2365.34|2376.69|2363.69|34
1622420990000|2021-05-31 00:29:50|2376.58|2363.58|2376.28|2363.28|2378.24|2365.24|2376.18|2363.18|31
1622421000000|2021-05-31 00:30:00|2376.21|2363.21|2374.02|2361.02|2376.31|2363.31|2374.02|2361.02|32
1622421010000|2021-05-31 00:30:10|2374.03|2361.03|2371.81|2358.81|2374.03|2361.03|2371.81|2358.81|34
1622421020000|2021-05-31 00:30:20|2371.92|2358.92|2372.28|2359.28|2372.4|2359.4|2370.98|2357.98|34
1622421030000|2021-05-31 00:30:30|2372.24|2359.24|2370.14|2357.14|2372.24|2359.24|2370.14|2357.14|38
1622421040000|2021-05-31 00:30:40|2370.37|2357.37|2367.09|2354.09|2370.37|2357.37|2366.46|2353.46|38
1622421050000|2021-05-31 00:30:50|2366.94|2353.94|2367.35|2354.35|2367.95|2354.95|2366.39|2353.39|37
1622421060000|2021-05-31 00:31:00|2366.6|2353.6|2372.27|2359.27|2372.27|2359.27|2366.6|2353.6|39
1622421070000|2021-05-31 00:31:10|2372.14|2359.14|2371.96|2358.96|2374.1|2361.1|2371.85|2358.85|39
1622421080000|2021-05-31 00:31:20|2371.94|2358.94|2368.05|2355.05|2372.01|2359.01|2367.99|2354.99|41
1622421090000|2021-05-31 00:31:30|2368.09|2355.09|2369.58|2356.58|2369.99|2356.99|2367.48|2354.48|37
1622421100000|2021-05-31 00:31:40|2369.39|2356.39|2368.29|2355.29|2369.39|2356.39|2367.42|2354.42|39
1622421110000|2021-05-31 00:31:50|2368.43|2355.43|2369.2|2356.2|2369.2|2356.2|2366.37|2353.37|37
1622421120000|2021-05-31 00:32:00|2368.86|2355.86|2367.13|2354.13|2368.86|2355.86|2366.77|2353.77|36
1622421130000|2021-05-31 00:32:10|2367.15|2354.15|2364.37|2351.37|2367.15|2354.15|2364.24|2351.24|36
1622421140000|2021-05-31 00:32:20|2364.36|2351.36|2363.57|2350.57|2364.38|2351.38|2363.35|2350.35|40
1622421150000|2021-05-31 00:32:30|2363.81|2350.81|2362.92|2349.92|2363.81|2350.81|2360.7|2347.7|36
1622421160000|2021-05-31 00:32:40|2362.79|2349.79|2362.22|2349.22|2362.79|2349.79|2361.44|2348.44|38
1622421170000|2021-05-31 00:32:50|2362.12|2349.12|2363.34|2350.34|2363.53|2350.53|2360.62|2347.62|37
1622421180000|2021-05-31 00:33:00|2363.2|2350.2|2364.64|2351.64|2364.88|2351.88|2361.87|2348.87|39
1622421190000|2021-05-31 00:33:10|2364.65|2351.65|2366.33|2353.33|2367.8|2354.8|2364.65|2351.65|38
1622421200000|2021-05-31 00:33:20|2365.73|2352.73|2364.79|2351.79|2365.73|2352.73|2363.91|2350.91|35
1622421210000|2021-05-31 00:33:30|2364.84|2351.84|2364.38|2351.38|2364.84|2351.84|2363.48|2350.48|35
1622421220000|2021-05-31 00:33:40|2364.37|2351.37|2364.73|2351.73|2364.73|2351.73|2363.09|2350.09|34
1622421230000|2021-05-31 00:33:50|2364.37|2351.37|2363.62|2350.62|2364.86|2351.86|2363.32|2350.32|36
1622421240000|2021-05-31 00:34:00|2363.63|2350.63|2363.69|2350.69|2364.11|2351.11|2363.39|2350.39|38
1622421250000|2021-05-31 00:34:10|2363.73|2350.73|2364.03|2351.03|2365.39|2352.39|2363.73|2350.73|38
1622421260000|2021-05-31 00:34:20|2364.11|2351.11|2363.03|2350.03|2364.11|2351.11|2362.82|2349.82|23
1622421270000|2021-05-31 00:34:30|2362.99|2349.99|2364.1|2351.1|2364.17|2351.17|2362.61|2349.61|30
1622421280000|2021-05-31 00:34:40|2363.95|2350.95|2362.22|2349.22|2363.95|2350.95|2361.7|2348.7|35
1622421290000|2021-05-31 00:34:50|2362.12|2349.12|2363.09|2350.09|2363.12|2350.12|2360.52|2347.52|37
1622421300000|2021-05-31 00:35:00|2363.05|2350.05|2365.47|2352.47|2365.47|2352.47|2363.05|2350.05|33
1622421310000|2021-05-31 00:35:10|2365.18|2352.18|2370.76|2357.76|2370.76|2357.76|2364.96|2351.96|40
1622421320000|2021-05-31 00:35:20|2370.48|2357.48|2367.18|2354.18|2371.27|2358.27|2367.18|2354.18|39
1622421330000|2021-05-31 00:35:30|2367.33|2354.33|2365.76|2352.76|2367.51|2354.51|2365.76|2352.76|38
1622421340000|2021-05-31 00:35:40|2365.73|2352.73|2367.64|2354.64|2367.97|2354.97|2365.23|2352.23|36
1622421350000|2021-05-31 00:35:50|2367.56|2354.56|2364.18|2351.18|2367.56|2354.56|2364.11|2351.11|38
1622421360000|2021-05-31 00:36:00|2364.11|2351.11|2364.24|2351.24|2364.52|2351.52|2363.89|2350.89|36
1622421370000|2021-05-31 00:36:10|2364.22|2351.22|2362.33|2349.33|2364.53|2351.53|2361.21|2348.21|38
1622421380000|2021-05-31 00:36:20|2362.26|2349.26|2360.04|2347.04|2362.26|2349.26|2359.91|2346.91|31
1622421390000|2021-05-31 00:36:30|2360.03|2347.03|2359.56|2346.56|2361.02|2348.02|2359.3|2346.3|36
1622421400000|2021-05-31 00:36:40|2359.4|2346.4|2360.42|2347.42|2360.42|2347.42|2358.36|2345.36|39
1622421410000|2021-05-31 00:36:50|2360.34|2347.34|2358.59|2345.59|2360.81|2347.81|2358.52|2345.52|38
1622421420000|2021-05-31 00:37:00|2358.62|2345.62|2359.95|2346.95|2359.95|2346.95|2358.4|2345.4|35
1622421430000|2021-05-31 00:37:10|2360.02|2347.02|2363.06|2350.06|2364.15|2351.15|2360.02|2347.02|40
1622421440000|2021-05-31 00:37:20|2363.09|2350.09|2361.32|2348.32|2364.21|2351.21|2361.32|2348.32|38
1622421450000|2021-05-31 00:37:30|2361.42|2348.42|2359.9|2346.9|2362.25|2349.25|2359.9|2346.9|30
1622421460000|2021-05-31 00:37:40|2359.98|2346.98|2358.98|2345.98|2360.2|2347.2|2358.41|2345.41|36
1622421470000|2021-05-31 00:37:50|2358.88|2345.88|2359.1|2346.1|2360.12|2347.12|2358.56|2345.56|38
1622421480000|2021-05-31 00:38:00|2359.02|2346.02|2361.31|2348.31|2362.12|2349.12|2358.87|2345.87|38
1622421490000|2021-05-31 00:38:10|2360.98|2347.98|2363.48|2350.48|2363.86|2350.86|2360.98|2347.98|34
1622421500000|2021-05-31 00:38:20|2363.49|2350.49|2364.44|2351.44|2365.24|2352.24|2363.49|2350.49|37
1622421510000|2021-05-31 00:38:30|2364.37|2351.37|2363.93|2350.93|2365.15|2352.15|2363.24|2350.24|35
1622421520000|2021-05-31 00:38:40|2363.87|2350.87|2364.12|2351.12|2365.33|2352.33|2363.67|2350.67|36
1622421530000|2021-05-31 00:38:50|2364.23|2351.23|2366.03|2353.03|2366.03|2353.03|2363.87|2350.87|37
1622421540000|2021-05-31 00:39:00|2366.06|2353.06|2360.8|2347.8|2366.07|2353.07|2360.8|2347.8|38
1622421550000|2021-05-31 00:39:10|2360.66|2347.66|2362.7|2349.7|2362.77|2349.77|2360.45|2347.45|37
1622421560000|2021-05-31 00:39:20|2362.63|2349.63|2361.46|2348.46|2362.63|2349.63|2360.96|2347.96|39
1622421570000|2021-05-31 00:39:30|2361.35|2348.35|2358.74|2345.74|2361.65|2348.65|2358.74|2345.74|37
1622421580000|2021-05-31 00:39:40|2358.56|2345.56|2358.76|2345.76|2359.24|2346.24|2358.27|2345.27|38
1622421590000|2021-05-31 00:39:50|2358.37|2345.37|2359.82|2346.82|2361.71|2348.71|2358.37|2345.37|37
1622421600000|2021-05-31 00:40:00|2360.07|2347.07|2362.51|2349.51|2362.85|2349.85|2359.54|2346.54|38
1622421610000|2021-05-31 00:40:10|2362.48|2349.48|2362.38|2349.38|2364.05|2351.05|2362.28|2349.28|35
1622421620000|2021-05-31 00:40:20|2362.09|2349.09|2359.63|2346.63|2362.09|2349.09|2358.76|2345.76|39
1622421630000|2021-05-31 00:40:30|2359.46|2346.46|2360.68|2347.68|2360.77|2347.77|2358.88|2345.88|34
1622421640000|2021-05-31 00:40:40|2360.69|2347.69|2362.11|2349.11|2362.3|2349.3|2360.56|2347.56|31
1622421650000|2021-05-31 00:40:50|2362.09|2349.09|2360.86|2347.86|2362.09|2349.09|2360.36|2347.36|36
1622421660000|2021-05-31 00:41:00|2360.93|2347.93|2362.39|2349.39|2362.72|2349.72|2360.29|2347.29|33
1622421670000|2021-05-31 00:41:10|2362.45|2349.45|2361.16|2348.16|2362.88|2349.88|2361.15|2348.15|32
1622421680000|2021-05-31 00:41:20|2362.06|2349.06|2359.6|2346.6|2362.06|2349.06|2359.6|2346.6|34
1622421690000|2021-05-31 00:41:30|2359.7|2346.7|2362.7|2349.7|2362.86|2349.86|2359.64|2346.64|32
1622421700000|2021-05-31 00:41:40|2362.69|2349.69|2360.84|2347.84|2362.69|2349.69|2360.7|2347.7|35
1622421710000|2021-05-31 00:41:50|2360.93|2347.93|2362.49|2349.49|2362.49|2349.49|2360.84|2347.84|35
1622421720000|2021-05-31 00:42:00|2362.74|2349.74|2364.18|2351.18|2364.71|2351.71|2362.74|2349.74|34
1622421730000|2021-05-31 00:42:10|2364.23|2351.23|2364.07|2351.07|2364.77|2351.77|2363.11|2350.11|32
1622421740000|2021-05-31 00:42:20|2364.09|2351.09|2363.92|2350.92|2365.24|2352.24|2363.79|2350.79|32
1622421750000|2021-05-31 00:42:30|2363.91|2350.91|2365.24|2352.24|2365.29|2352.29|2363.86|2350.86|31
1622421760000|2021-05-31 00:42:40|2365.25|2352.25|2365.46|2352.46|2366.48|2353.48|2365.25|2352.25|32
1622421770000|2021-05-31 00:42:50|2365.66|2352.66|2366.26|2353.26|2367.33|2354.33|2365.66|2352.66|30
1622421780000|2021-05-31 00:43:00|2366.28|2353.28|2365.02|2352.02|2366.61|2353.61|2364.55|2351.55|37
1622421790000|2021-05-31 00:43:10|2365.15|2352.15|2364.9|2351.9|2366.23|2353.23|2364.55|2351.55|35
1622421800000|2021-05-31 00:43:20|2364.95|2351.95|2363.95|2350.95|2364.95|2351.95|2363.89|2350.89|35
1622421810000|2021-05-31 00:43:30|2364.01|2351.01|2366.75|2353.75|2367.03|2354.03|2363.81|2350.81|35
1622421820000|2021-05-31 00:43:40|2366.74|2353.74|2367.53|2354.53|2367.53|2354.53|2366.54|2353.54|31
1622421830000|2021-05-31 00:43:50|2367.52|2354.52|2366.56|2353.56|2367.77|2354.77|2366.54|2353.54|35
1622421840000|2021-05-31 00:44:00|2366.58|2353.58|2367.36|2354.36|2367.68|2354.68|2365.85|2352.85|35
1622421850000|2021-05-31 00:44:10|2367.34|2354.34|2366.62|2353.62|2367.34|2354.34|2365.71|2352.71|36
1622421860000|2021-05-31 00:44:20|2366.53|2353.53|2365.51|2352.51|2367.14|2354.14|2365.24|2352.24|36
1622421870000|2021-05-31 00:44:30|2365.5|2352.5|2364.92|2351.92|2365.5|2352.5|2364.82|2351.82|33
1622421880000|2021-05-31 00:44:40|2365.01|2352.01|2362.42|2349.42|2366.23|2353.23|2361.9|2348.9|35
1622421890000|2021-05-31 00:44:50|2362.48|2349.48|2360.49|2347.49|2362.63|2349.63|2360.05|2347.05|40
1622421900000|2021-05-31 00:45:00|2360.59|2347.59|2363.15|2350.15|2363.16|2350.16|2360.57|2347.57|37
1622421910000|2021-05-31 00:45:10|2363.18|2350.18|2363.68|2350.68|2365.04|2352.04|2363.18|2350.18|36
1622421920000|2021-05-31 00:45:20|2363.59|2350.59|2366.32|2353.32|2366.32|2353.32|2363.54|2350.54|37
1622421930000|2021-05-31 00:45:30|2366.34|2353.34|2367.14|2354.14|2367.47|2354.47|2365.88|2352.88|33
1622421940000|2021-05-31 00:45:40|2367.04|2354.04|2366.69|2353.69|2367.27|2354.27|2366.53|2353.53|36
1622421950000|2021-05-31 00:45:50|2366.68|2353.68|2366.83|2353.83|2367.39|2354.39|2366.51|2353.51|35
1622421960000|2021-05-31 00:46:00|2366.84|2353.84|2369.25|2356.25|2369.65|2356.65|2366.84|2353.84|33
1622421970000|2021-05-31 00:46:10|2369.21|2356.21|2369.83|2356.83|2369.83|2356.83|2368|2355|32
1622421980000|2021-05-31 00:46:20|2369.86|2356.86|2371.73|2358.73|2371.99|2358.99|2369.72|2356.72|33
1622421990000|2021-05-31 00:46:30|2371.72|2358.72|2370.26|2357.26|2372.71|2359.71|2370.26|2357.26|37
1622422000000|2021-05-31 00:46:40|2370.22|2357.22|2370.94|2357.94|2371.28|2358.28|2369.63|2356.63|39
1622422010000|2021-05-31 00:46:50|2371.12|2358.12|2371.97|2358.97|2372|2359|2370.46|2357.46|31
1622422020000|2021-05-31 00:47:00|2371.86|2358.86|2372.42|2359.42|2372.69|2359.69|2370.38|2357.38|38
1622422030000|2021-05-31 00:47:10|2372.41|2359.41|2371.99|2358.99|2372.41|2359.41|2371.36|2358.36|33
1622422040000|2021-05-31 00:47:20|2372|2359|2372.92|2359.92|2372.92|2359.92|2371.89|2358.89|30
1622422050000|2021-05-31 00:47:30|2372.68|2359.68|2375.21|2362.21|2375.47|2362.47|2372.68|2359.68|37
1622422060000|2021-05-31 00:47:40|2375.16|2362.16|2374.32|2361.32|2375.71|2362.71|2373.97|2360.97|34
1622422070000|2021-05-31 00:47:50|2374.33|2361.33|2373.64|2360.64|2375.03|2362.03|2372.93|2359.93|36
1622422080000|2021-05-31 00:48:00|2373.58|2360.58|2370.91|2357.91|2373.82|2360.82|2370.87|2357.87|39
1622422090000|2021-05-31 00:48:10|2371.07|2358.07|2368.64|2355.64|2371.4|2358.4|2368.64|2355.64|38
1622422100000|2021-05-31 00:48:20|2368.63|2355.63|2372.14|2359.14|2372.14|2359.14|2368.63|2355.63|32
1622422110000|2021-05-31 00:48:30|2372.13|2359.13|2374.22|2361.22|2374.22|2361.22|2371.49|2358.49|36
1622422120000|2021-05-31 00:48:40|2374.29|2361.29|2372.74|2359.74|2375.44|2362.44|2372.41|2359.41|39
1622422130000|2021-05-31 00:48:50|2372.73|2359.73|2374.64|2361.64|2374.95|2361.95|2372.73|2359.73|34
1622422140000|2021-05-31 00:49:00|2374.6|2361.6|2372.03|2359.03|2375.11|2362.11|2372.03|2359.03|39
1622422150000|2021-05-31 00:49:10|2371.76|2358.76|2373.59|2360.59|2373.87|2360.87|2371.76|2358.76|36
1622422160000|2021-05-31 00:49:20|2373.62|2360.62|2374.83|2361.83|2374.83|2361.83|2373.62|2360.62|32
1622422170000|2021-05-31 00:49:30|2374.58|2361.58|2375.63|2362.63|2375.64|2362.64|2374.08|2361.08|27
1622422180000|2021-05-31 00:49:40|2375.65|2362.65|2374.78|2361.78|2375.85|2362.85|2374.51|2361.51|33
1622422190000|2021-05-31 00:49:50|2374.72|2361.72|2374.07|2361.07|2375.08|2362.08|2374.07|2361.07|30
1622422200000|2021-05-31 00:50:00|2374.01|2361.01|2374.34|2361.34|2374.94|2361.94|2373.72|2360.72|33
1622422210000|2021-05-31 00:50:10|2374.38|2361.38|2372.98|2359.98|2374.5|2361.5|2372.94|2359.94|31
1622422220000|2021-05-31 00:50:20|2372.96|2359.96|2373.64|2360.64|2373.64|2360.64|2372.64|2359.64|34
1622422230000|2021-05-31 00:50:30|2373.65|2360.65|2372.93|2359.93|2374.25|2361.25|2372.09|2359.09|35
1622422240000|2021-05-31 00:50:40|2372.94|2359.94|2372.37|2359.37|2372.94|2359.94|2371.99|2358.99|25
1622422250000|2021-05-31 00:50:50|2372.34|2359.34|2370.5|2357.5|2372.82|2359.82|2370.5|2357.5|29
1622422260000|2021-05-31 00:51:00|2370.34|2357.34|2369.12|2356.12|2370.34|2357.34|2369.1|2356.1|28
1622422270000|2021-05-31 00:51:10|2369.1|2356.1|2371.27|2358.27|2371.46|2358.46|2369.05|2356.05|37
1622422280000|2021-05-31 00:51:20|2371.29|2358.29|2371.91|2358.91|2372.37|2359.37|2370.98|2357.98|22
1622422290000|2021-05-31 00:51:30|2371.92|2358.92|2371.32|2358.32|2373.54|2360.54|2371.32|2358.32|32
1622422300000|2021-05-31 00:51:40|2371.29|2358.29|2370.02|2357.02|2371.35|2358.35|2369.74|2356.74|36
1622422310000|2021-05-31 00:51:50|2370.05|2357.05|2368.47|2355.47|2370.25|2357.25|2368.47|2355.47|37
1622422320000|2021-05-31 00:52:00|2368.8|2355.8|2370.79|2357.79|2370.79|2357.79|2368.8|2355.8|33
1622422330000|2021-05-31 00:52:10|2370.8|2357.8|2370.09|2357.09|2370.99|2357.99|2370.02|2357.02|35
1622422340000|2021-05-31 00:52:20|2370.14|2357.14|2371.94|2358.94|2371.94|2358.94|2370.04|2357.04|29
1622422350000|2021-05-31 00:52:30|2371.93|2358.93|2371.9|2358.9|2371.93|2358.93|2371.43|2358.43|23
1622422360000|2021-05-31 00:52:40|2371.84|2358.84|2372.16|2359.16|2372.18|2359.18|2371.65|2358.65|19
1622422370000|2021-05-31 00:52:50|2372.29|2359.29|2371.43|2358.43|2372.42|2359.42|2370.58|2357.58|29
1622422380000|2021-05-31 00:53:00|2371.5|2358.5|2370.82|2357.82|2371.58|2358.58|2370.66|2357.66|30
1622422390000|2021-05-31 00:53:10|2370.77|2357.77|2372.54|2359.54|2372.58|2359.58|2370.7|2357.7|29
1622422400000|2021-05-31 00:53:20|2372.36|2359.36|2372.62|2359.62|2372.62|2359.62|2372.21|2359.21|23
1622422410000|2021-05-31 00:53:30|2372.77|2359.77|2373.37|2360.37|2373.37|2360.37|2372.77|2359.77|30
1622422420000|2021-05-31 00:53:40|2373.45|2360.45|2372.9|2359.9|2373.89|2360.89|2372.89|2359.89|36
1622422430000|2021-05-31 00:53:50|2372.57|2359.57|2373.48|2360.48|2373.48|2360.48|2372.45|2359.45|29
1622422440000|2021-05-31 00:54:00|2373.42|2360.42|2371.46|2358.46|2373.68|2360.68|2371.41|2358.41|33
1622422450000|2021-05-31 00:54:10|2371.57|2358.57|2372.64|2359.64|2372.64|2359.64|2370.82|2357.82|34
1622422460000|2021-05-31 00:54:20|2372.63|2359.63|2372.6|2359.6|2373.65|2360.65|2372.38|2359.38|35
1622422470000|2021-05-31 00:54:30|2372.54|2359.54|2372.54|2359.54|2373.03|2360.03|2371.74|2358.74|30
1622422480000|2021-05-31 00:54:40|2372.55|2359.55|2372.11|2359.11|2372.57|2359.57|2371.87|2358.87|32
1622422490000|2021-05-31 00:54:50|2372.12|2359.12|2371.84|2358.84|2373.31|2360.31|2371.84|2358.84|31
1622422500000|2021-05-31 00:55:00|2371.78|2358.78|2371.7|2358.7|2371.92|2358.92|2371.11|2358.11|35
1622422510000|2021-05-31 00:55:10|2371.34|2358.34|2371.09|2358.09|2371.46|2358.46|2370.04|2357.04|32
1622422520000|2021-05-31 00:55:20|2371.1|2358.1|2372.54|2359.54|2372.73|2359.73|2371.02|2358.02|28
1622422530000|2021-05-31 00:55:30|2372.52|2359.52|2371.55|2358.55|2372.52|2359.52|2371.3|2358.3|33
1622422540000|2021-05-31 00:55:40|2371.47|2358.47|2371.82|2358.82|2371.82|2358.82|2369.88|2356.88|32
1622422550000|2021-05-31 00:55:50|2371.5|2358.5|2371.34|2358.34|2371.96|2358.96|2371.34|2358.34|17
1622422560000|2021-05-31 00:56:00|2371.45|2358.45|2372.78|2359.78|2373.52|2360.52|2371.32|2358.32|37
1622422570000|2021-05-31 00:56:10|2372.63|2359.63|2370.41|2357.41|2372.63|2359.63|2370.41|2357.41|35
1622422580000|2021-05-31 00:56:20|2370.4|2357.4|2368.22|2355.22|2370.72|2357.72|2367.91|2354.91|33
1622422590000|2021-05-31 00:56:30|2367.79|2354.79|2368.75|2355.75|2368.88|2355.88|2367.03|2354.03|35
1622422600000|2021-05-31 00:56:40|2368.14|2355.14|2367.53|2354.53|2368.59|2355.59|2366.93|2353.93|34
1622422610000|2021-05-31 00:56:50|2367.72|2354.72|2366.28|2353.28|2367.76|2354.76|2366.27|2353.27|32
1622422620000|2021-05-31 00:57:00|2366.33|2353.33|2364.39|2351.39|2366.42|2353.42|2363.55|2350.55|36
1622422630000|2021-05-31 00:57:10|2364.45|2351.45|2364.96|2351.96|2365.33|2352.33|2363.9|2350.9|33
1622422640000|2021-05-31 00:57:20|2364.88|2351.88|2366.75|2353.75|2366.75|2353.75|2364.6|2351.6|33
1622422650000|2021-05-31 00:57:30|2366.93|2353.93|2365.62|2352.62|2366.93|2353.93|2365.37|2352.37|34
1622422660000|2021-05-31 00:57:40|2365.63|2352.63|2367.51|2354.51|2367.76|2354.76|2364.97|2351.97|29
1622422670000|2021-05-31 00:57:50|2367.63|2354.63|2366.84|2353.84|2367.89|2354.89|2366.84|2353.84|33
1622422680000|2021-05-31 00:58:00|2366.88|2353.88|2366.7|2353.7|2367.3|2354.3|2366.19|2353.19|32
1622422690000|2021-05-31 00:58:10|2366.73|2353.73|2368.27|2355.27|2369.03|2356.03|2366.73|2353.73|28
1622422700000|2021-05-31 00:58:20|2368.37|2355.37|2367.53|2354.53|2368.63|2355.63|2367.39|2354.39|29
1622422710000|2021-05-31 00:58:30|2367.15|2354.15|2367.08|2354.08|2367.39|2354.39|2366.86|2353.86|24
1622422720000|2021-05-31 00:58:40|2367.07|2354.07|2367.52|2354.52|2368.42|2355.42|2366.85|2353.85|27
1622422730000|2021-05-31 00:58:50|2367.51|2354.51|2365.43|2352.43|2367.65|2354.65|2364.53|2351.53|38
1622422740000|2021-05-31 00:59:00|2365.36|2352.36|2362.71|2349.71|2365.36|2352.36|2362.71|2349.71|36
1622422750000|2021-05-31 00:59:10|2362.67|2349.67|2362.87|2349.87|2362.89|2349.89|2362.64|2349.64|27
1622422760000|2021-05-31 00:59:20|2362.8|2349.8|2362.57|2349.57|2363.39|2350.39|2361.83|2348.83|38
1622422770000|2021-05-31 00:59:30|2362.55|2349.55|2363.29|2350.29|2363.58|2350.58|2362.55|2349.55|36
1622422780000|2021-05-31 00:59:40|2363.3|2350.3|2362.49|2349.49|2363.87|2350.87|2362.46|2349.46|31
1622422790000|2021-05-31 00:59:50|2362.45|2349.45|2361.7|2348.7|2363.21|2350.21|2361.54|2348.54|35
1622422800000|2021-05-31 01:00:00|2361.71|2348.71|2359.11|2346.11|2361.71|2348.71|2358.74|2345.74|32
1622422810000|2021-05-31 01:00:10|2359.25|2346.25|2359.27|2346.27|2360.39|2347.39|2358.61|2345.61|38
1622422820000|2021-05-31 01:00:20|2359.28|2346.28|2360.48|2347.48|2360.52|2347.52|2358.77|2345.77|38
1622422830000|2021-05-31 01:00:30|2360.55|2347.55|2364.44|2351.44|2364.44|2351.44|2360.36|2347.36|37
1622422840000|2021-05-31 01:00:40|2364.82|2351.82|2364.24|2351.24|2365.43|2352.43|2364.12|2351.12|37
1622422850000|2021-05-31 01:00:50|2364.23|2351.23|2364.33|2351.33|2364.44|2351.44|2363.42|2350.42|33
1622422860000|2021-05-31 01:01:00|2364.65|2351.65|2366.04|2353.04|2366.73|2353.73|2364.22|2351.22|37
1622422870000|2021-05-31 01:01:10|2365.87|2352.87|2367.73|2354.73|2367.74|2354.74|2365.67|2352.67|36
1622422880000|2021-05-31 01:01:20|2367.89|2354.89|2368.69|2355.69|2368.95|2355.95|2367.75|2354.75|29
1622422890000|2021-05-31 01:01:30|2369.14|2356.14|2368.83|2355.83|2369.14|2356.14|2366.7|2353.7|38
1622422900000|2021-05-31 01:01:40|2368.81|2355.81|2369.65|2356.65|2369.82|2356.82|2368.43|2355.43|30
1622422910000|2021-05-31 01:01:50|2369.61|2356.61|2367.61|2354.61|2369.79|2356.79|2367.46|2354.46|33
1622422920000|2021-05-31 01:02:00|2367.6|2354.6|2365.68|2352.68|2367.71|2354.71|2365.68|2352.68|36
1622422930000|2021-05-31 01:02:10|2365.57|2352.57|2363.84|2350.84|2365.57|2352.57|2363.43|2350.43|39
1622422940000|2021-05-31 01:02:20|2363.78|2350.78|2361.54|2348.54|2363.78|2350.78|2361.21|2348.21|38
1622422950000|2021-05-31 01:02:30|2361.58|2348.58|2361.62|2348.62|2362.04|2349.04|2361.38|2348.38|39
1622422960000|2021-05-31 01:02:40|2361.56|2348.56|2361.81|2348.81|2361.81|2348.81|2359.94|2346.94|36
1622422970000|2021-05-31 01:02:50|2361.73|2348.73|2362.43|2349.43|2362.75|2349.75|2361.33|2348.33|35
1622422980000|2021-05-31 01:03:00|2362.42|2349.42|2360.37|2347.37|2362.79|2349.79|2360.14|2347.14|37
1622422990000|2021-05-31 01:03:10|2360.41|2347.41|2361.35|2348.35|2361.79|2348.79|2359.93|2346.93|28
1622423000000|2021-05-31 01:03:20|2361.51|2348.51|2364.89|2351.89|2364.97|2351.97|2361.33|2348.33|39
1622423010000|2021-05-31 01:03:30|2364.83|2351.83|2361.89|2348.89|2365.95|2352.95|2359.49|2346.49|40
1622423020000|2021-05-31 01:03:40|2361.81|2348.81|2361.91|2348.91|2361.93|2348.93|2360.64|2347.64|38
1622423030000|2021-05-31 01:03:50|2361.76|2348.76|2363.35|2350.35|2363.85|2350.85|2361.28|2348.28|37
1622423040000|2021-05-31 01:04:00|2363.26|2350.26|2362.23|2349.23|2363.26|2350.26|2361.62|2348.62|38
1622423050000|2021-05-31 01:04:10|2362.36|2349.36|2363.92|2350.92|2364.43|2351.43|2362.06|2349.06|34
1622423060000|2021-05-31 01:04:20|2363.79|2350.79|2365.71|2352.71|2365.96|2352.96|2363.48|2350.48|36
1622423070000|2021-05-31 01:04:30|2365.69|2352.69|2366.62|2353.62|2366.62|2353.62|2365.56|2352.56|34
1622423080000|2021-05-31 01:04:40|2366.3|2353.3|2368.01|2355.01|2368.68|2355.68|2366.13|2353.13|30
1622423090000|2021-05-31 01:04:50|2367.99|2354.99|2370|2357|2370|2357|2367.75|2354.75|31
1622423100000|2021-05-31 01:05:00|2369.85|2356.85|2367.4|2354.4|2370.44|2357.44|2367.4|2354.4|34
1622423110000|2021-05-31 01:05:10|2367.41|2354.41|2365.38|2352.38|2367.62|2354.62|2365.1|2352.1|35
1622423120000|2021-05-31 01:05:20|2365.23|2352.23|2365.31|2352.31|2365.92|2352.92|2365.18|2352.18|34
1622423130000|2021-05-31 01:05:30|2365.32|2352.32|2365.02|2352.02|2366.05|2353.05|2364.62|2351.62|28
1622423140000|2021-05-31 01:05:40|2365.09|2352.09|2364.5|2351.5|2365.6|2352.6|2364.5|2351.5|33
1622423150000|2021-05-31 01:05:50|2364.26|2351.26|2363.6|2350.6|2365.48|2352.48|2363.6|2350.6|34
1622423160000|2021-05-31 01:06:00|2363.29|2350.29|2359.93|2346.93|2363.29|2350.29|2359.93|2346.93|35
1622423170000|2021-05-31 01:06:10|2359.89|2346.89|2359.75|2346.75|2360.66|2347.66|2359.32|2346.32|37
1622423180000|2021-05-31 01:06:20|2359.83|2346.83|2358.56|2345.56|2361.07|2348.07|2358.47|2345.47|36
1622423190000|2021-05-31 01:06:30|2358.23|2345.23|2355.92|2342.92|2358.23|2345.23|2355.04|2342.04|39
1622423200000|2021-05-31 01:06:40|2356|2343|2358.72|2345.72|2358.72|2345.72|2356|2343|39
1622423210000|2021-05-31 01:06:50|2358.79|2345.79|2354.75|2341.75|2358.79|2345.79|2354.68|2341.68|38
1622423220000|2021-05-31 01:07:00|2354.63|2341.63|2354.5|2341.5|2354.77|2341.77|2354.2|2341.2|34
1622423230000|2021-05-31 01:07:10|2354.49|2341.49|2354.29|2341.29|2354.49|2341.49|2353.68|2340.68|31
1622423240000|2021-05-31 01:07:20|2354.22|2341.22|2355.29|2342.29|2355.35|2342.35|2353.84|2340.84|36
1622423250000|2021-05-31 01:07:30|2355.16|2342.16|2356.69|2343.69|2356.7|2343.7|2354.91|2341.91|35
1622423260000|2021-05-31 01:07:40|2356.55|2343.55|2356.5|2343.5|2356.81|2343.81|2355.73|2342.73|36
1622423270000|2021-05-31 01:07:50|2356.49|2343.49|2354.76|2341.76|2356.49|2343.49|2354.76|2341.76|32
1622423280000|2021-05-31 01:08:00|2354.67|2341.67|2356.46|2343.46|2357.16|2344.16|2354.57|2341.57|33
1622423290000|2021-05-31 01:08:10|2356.47|2343.47|2357.07|2344.07|2357.56|2344.56|2356.25|2343.25|34
1622423300000|2021-05-31 01:08:20|2357.32|2344.32|2356.78|2343.78|2357.56|2344.56|2356.76|2343.76|36
1622423310000|2021-05-31 01:08:30|2356.8|2343.8|2355.71|2342.71|2357.11|2344.11|2355.47|2342.47|32
1622423320000|2021-05-31 01:08:40|2355.75|2342.75|2355.81|2342.81|2357.23|2344.23|2355.74|2342.74|30
1622423330000|2021-05-31 01:08:50|2355.71|2342.71|2355.53|2342.53|2356.55|2343.55|2355.52|2342.52|34
1622423340000|2021-05-31 01:09:00|2355.52|2342.52|2354.49|2341.49|2355.52|2342.52|2353.83|2340.83|32
1622423350000|2021-05-31 01:09:10|2354.41|2341.41|2353.25|2340.25|2354.92|2341.92|2353.25|2340.25|33
1622423360000|2021-05-31 01:09:20|2353.27|2340.27|2350.89|2337.89|2353.27|2340.27|2350.71|2337.71|35
1622423370000|2021-05-31 01:09:30|2350.79|2337.79|2354.05|2341.05|2355.26|2342.26|2350.64|2337.64|37
1622423380000|2021-05-31 01:09:40|2353.82|2340.82|2351.29|2338.29|2354.2|2341.2|2351.29|2338.29|37
1622423390000|2021-05-31 01:09:50|2351.32|2338.32|2353.45|2340.45|2353.45|2340.45|2351.32|2338.32|34
1622423400000|2021-05-31 01:10:00|2353.36|2340.36|2354.16|2341.16|2354.48|2341.48|2353.07|2340.07|31
1622423410000|2021-05-31 01:10:10|2354.22|2341.22|2355.29|2342.29|2355.46|2342.46|2353.01|2340.01|28
1622423420000|2021-05-31 01:10:20|2355.24|2342.24|2356.35|2343.35|2356.42|2343.42|2355.07|2342.07|24
1622423430000|2021-05-31 01:10:30|2356.51|2343.51|2355.32|2342.32|2356.78|2343.78|2355.32|2342.32|31
1622423440000|2021-05-31 01:10:40|2355.21|2342.21|2357.28|2344.28|2357.28|2344.28|2354.19|2341.19|37
1622423450000|2021-05-31 01:10:50|2357.03|2344.03|2357.4|2344.4|2357.51|2344.51|2356.38|2343.38|29
1622423460000|2021-05-31 01:11:00|2357.37|2344.37|2357.33|2344.33|2357.37|2344.37|2356.96|2343.96|27
1622423470000|2021-05-31 01:11:10|2357.37|2344.37|2355.76|2342.76|2357.41|2344.41|2355.76|2342.76|26
1622423480000|2021-05-31 01:11:20|2355.65|2342.65|2357.49|2344.49|2357.7|2344.7|2355.65|2342.65|29
1622423490000|2021-05-31 01:11:30|2357.48|2344.48|2359.71|2346.71|2359.71|2346.71|2357.4|2344.4|24
1622423500000|2021-05-31 01:11:40|2359.55|2346.55|2359.31|2346.31|2360.43|2347.43|2358.68|2345.68|35
1622423510000|2021-05-31 01:11:50|2359.42|2346.42|2358.97|2345.97|2359.84|2346.84|2358.97|2345.97|29
1622423520000|2021-05-31 01:12:00|2358.92|2345.92|2358.04|2345.04|2358.92|2345.92|2357.52|2344.52|38
1622423530000|2021-05-31 01:12:10|2357.97|2344.97|2359.92|2346.92|2360.21|2347.21|2357.43|2344.43|33
1622423540000|2021-05-31 01:12:20|2360.03|2347.03|2359.66|2346.66|2360.68|2347.68|2359.66|2346.66|29
1622423550000|2021-05-31 01:12:30|2359.53|2346.53|2358.37|2345.37|2359.53|2346.53|2358.27|2345.27|30
1622423560000|2021-05-31 01:12:40|2358.36|2345.36|2357.88|2344.88|2358.37|2345.37|2357.55|2344.55|30
1622423570000|2021-05-31 01:12:50|2357.95|2344.95|2357.72|2344.72|2358.18|2345.18|2357.18|2344.18|29
1622423580000|2021-05-31 01:13:00|2357.71|2344.71|2357.08|2344.08|2357.71|2344.71|2356.85|2343.85|28
1622423590000|2021-05-31 01:13:10|2356.93|2343.93|2353.57|2340.57|2356.93|2343.93|2353.57|2340.57|34
1622423600000|2021-05-31 01:13:20|2353.62|2340.62|2353.65|2340.65|2354.61|2341.61|2353.36|2340.36|38
1622423610000|2021-05-31 01:13:30|2353.49|2340.49|2353.37|2340.37|2353.51|2340.51|2353.3|2340.3|27
1622423620000|2021-05-31 01:13:40|2353.38|2340.38|2354.07|2341.07|2354.07|2341.07|2352.91|2339.91|27
1622423630000|2021-05-31 01:13:50|2354.08|2341.08|2351.96|2338.96|2354.08|2341.08|2351.78|2338.78|31
1622423640000|2021-05-31 01:14:00|2352|2339|2350.45|2337.45|2352|2339|2350.2|2337.2|28
1622423650000|2021-05-31 01:14:10|2350.5|2337.5|2351.06|2338.06|2351.8|2338.8|2350.5|2337.5|34
1622423660000|2021-05-31 01:14:20|2350.97|2337.97|2352.19|2339.19|2352.67|2339.67|2350.85|2337.85|36
1622423670000|2021-05-31 01:14:30|2352.18|2339.18|2354.44|2341.44|2354.61|2341.61|2352.11|2339.11|36
1622423680000|2021-05-31 01:14:40|2354.41|2341.41|2352.28|2339.28|2354.46|2341.46|2352.28|2339.28|36
1622423690000|2021-05-31 01:14:50|2352.27|2339.27|2352.87|2339.87|2353.27|2340.27|2350.55|2337.55|38
1622423700000|2021-05-31 01:15:00|2352.82|2339.82|2350.05|2337.05|2352.87|2339.87|2349.81|2336.81|38
1622423710000|2021-05-31 01:15:10|2349.97|2336.97|2349.9|2336.9|2351.25|2338.25|2349.67|2336.67|35
1622423720000|2021-05-31 01:15:20|2350.14|2337.14|2348.89|2335.89|2350.35|2337.35|2348.14|2335.14|38
1622423730000|2021-05-31 01:15:30|2348.75|2335.75|2341.06|2328.06|2348.75|2335.75|2341.01|2328.01|38
1622423740000|2021-05-31 01:15:40|2341.05|2328.05|2342.86|2329.86|2344.05|2331.05|2340.89|2327.89|39
1622423750000|2021-05-31 01:15:50|2342.85|2329.85|2341.32|2328.32|2342.85|2329.85|2340.07|2327.07|38
1622423760000|2021-05-31 01:16:00|2341.51|2328.51|2344.01|2331.01|2344.01|2331.01|2341.13|2328.13|39
1622423770000|2021-05-31 01:16:10|2344.07|2331.07|2343.77|2330.77|2344.32|2331.32|2342.82|2329.82|35
1622423780000|2021-05-31 01:16:20|2343.87|2330.87|2343.07|2330.07|2344.39|2331.39|2343.07|2330.07|34
1622423790000|2021-05-31 01:16:30|2343.03|2330.03|2342.45|2329.45|2343.64|2330.64|2342.45|2329.45|35
1622423800000|2021-05-31 01:16:40|2342.54|2329.54|2344.36|2331.36|2344.78|2331.78|2342.49|2329.49|34
1622423810000|2021-05-31 01:16:50|2344.51|2331.51|2345.3|2332.3|2346.52|2333.52|2344.29|2331.29|38
1622423820000|2021-05-31 01:17:00|2345.34|2332.34|2344.92|2331.92|2345.7|2332.7|2344.7|2331.7|36
1622423830000|2021-05-31 01:17:10|2344.99|2331.99|2346.61|2333.61|2346.69|2333.69|2344.8|2331.8|36
1622423840000|2021-05-31 01:17:20|2346.72|2333.72|2341.35|2328.35|2346.72|2333.72|2341.06|2328.06|38
1622423850000|2021-05-31 01:17:30|2341.36|2328.36|2341.51|2328.51|2341.82|2328.82|2340.62|2327.62|38
1622423860000|2021-05-31 01:17:40|2341.47|2328.47|2338.1|2325.1|2341.47|2328.47|2338.1|2325.1|34
1622423870000|2021-05-31 01:17:50|2337.43|2324.43|2335.88|2322.88|2337.83|2324.83|2333.88|2320.88|39
1622423880000|2021-05-31 01:18:00|2336.98|2323.98|2337.41|2324.41|2337.41|2324.41|2335.29|2322.29|38
1622423890000|2021-05-31 01:18:10|2337.55|2324.55|2335.45|2322.45|2337.55|2324.55|2335.05|2322.05|40
1622423900000|2021-05-31 01:18:20|2335.64|2322.64|2333.04|2320.04|2336.21|2323.21|2332.28|2319.28|38
1622423910000|2021-05-31 01:18:30|2332.91|2319.91|2337.06|2324.06|2337.06|2324.06|2332.91|2319.91|33
1622423920000|2021-05-31 01:18:40|2337.08|2324.08|2335.9|2322.9|2339.65|2326.65|2335.87|2322.87|40
1622423930000|2021-05-31 01:18:50|2336.22|2323.22|2332.63|2319.63|2336.22|2323.22|2332.59|2319.59|40
1622423940000|2021-05-31 01:19:00|2332.69|2319.69|2334.6|2321.6|2335.86|2322.86|2332.69|2319.69|36
1622423950000|2021-05-31 01:19:10|2334.63|2321.63|2333.68|2320.68|2334.63|2321.63|2333.13|2320.13|34
1622423960000|2021-05-31 01:19:20|2333.74|2320.74|2335.62|2322.62|2336.63|2323.63|2333.74|2320.74|37
1622423970000|2021-05-31 01:19:30|2335.66|2322.66|2332.79|2319.79|2335.66|2322.66|2332.54|2319.54|37
1622423980000|2021-05-31 01:19:40|2332.78|2319.78|2333.99|2320.99|2334.9|2321.9|2332.25|2319.25|38
1622423990000|2021-05-31 01:19:50|2334|2321|2335.03|2322.03|2335.03|2322.03|2333.14|2320.14|37
1622424000000|2021-05-31 01:20:00|2335.16|2322.16|2339.58|2326.58|2339.68|2326.68|2335.08|2322.08|38
1622424010000|2021-05-31 01:20:10|2339.53|2326.53|2339.58|2326.58|2340.44|2327.44|2339.16|2326.16|38
1622424020000|2021-05-31 01:20:20|2339.57|2326.57|2340.41|2327.41|2340.86|2327.86|2338.8|2325.8|34
1622424030000|2021-05-31 01:20:30|2341.87|2328.87|2339.29|2326.29|2341.87|2328.87|2339.26|2326.26|36
1622424040000|2021-05-31 01:20:40|2339.1|2326.1|2338.29|2325.29|2339.1|2326.1|2336.84|2323.84|38
1622424050000|2021-05-31 01:20:50|2338.34|2325.34|2337.87|2324.87|2338.49|2325.49|2337.27|2324.27|35
1622424060000|2021-05-31 01:21:00|2337.89|2324.89|2333.95|2320.95|2337.95|2324.95|2332.85|2319.85|38
1622424070000|2021-05-31 01:21:10|2333.92|2320.92|2334.2|2321.2|2334.68|2321.68|2333.28|2320.28|35
1622424080000|2021-05-31 01:21:20|2334.22|2321.22|2333.6|2320.6|2335.53|2322.53|2332.97|2319.97|34
1622424090000|2021-05-31 01:21:30|2333.57|2320.57|2329.92|2316.92|2333.58|2320.58|2329.63|2316.63|38
1622424100000|2021-05-31 01:21:40|2329.82|2316.82|2332.12|2319.12|2332.64|2319.64|2329.79|2316.79|34
1622424110000|2021-05-31 01:21:50|2332.13|2319.13|2330.11|2317.11|2332.56|2319.56|2330.11|2317.11|34
1622424120000|2021-05-31 01:22:00|2330.01|2317.01|2333.27|2320.27|2333.27|2320.27|2330.01|2317.01|33
1622424130000|2021-05-31 01:22:10|2333.2|2320.2|2332.58|2319.58|2333.8|2320.8|2332.58|2319.58|32
1622424140000|2021-05-31 01:22:20|2332.59|2319.59|2330.02|2317.02|2332.78|2319.78|2329.58|2316.58|34
1622424150000|2021-05-31 01:22:30|2330.04|2317.04|2328.76|2315.76|2330.7|2317.7|2328.76|2315.76|33
1622424160000|2021-05-31 01:22:40|2328.54|2315.54|2326.59|2313.59|2330.34|2317.34|2326.59|2313.59|38
1622424170000|2021-05-31 01:22:50|2326.47|2313.47|2325.11|2312.11|2326.47|2313.47|2322.9|2309.9|40
1622424180000|2021-05-31 01:23:00|2325.38|2312.38|2330.18|2317.18|2330.18|2317.18|2325.38|2312.38|39
1622424190000|2021-05-31 01:23:10|2330.26|2317.26|2333.7|2320.7|2334.07|2321.07|2329.79|2316.79|37
1622424200000|2021-05-31 01:23:20|2333.56|2320.56|2329.13|2316.13|2334.12|2321.12|2329.13|2316.13|39
1622424210000|2021-05-31 01:23:30|2328.85|2315.85|2331.17|2318.17|2331.96|2318.96|2328.85|2315.85|34
1622424220000|2021-05-31 01:23:40|2331.18|2318.18|2332.78|2319.78|2334.15|2321.15|2331.17|2318.17|36
1622424230000|2021-05-31 01:23:50|2332.6|2319.6|2331.02|2318.02|2332.61|2319.61|2330.62|2317.62|38
1622424240000|2021-05-31 01:24:00|2330.9|2317.9|2333.53|2320.53|2334.36|2321.36|2330.9|2317.9|35
1622424250000|2021-05-31 01:24:10|2333.48|2320.48|2334.25|2321.25|2334.38|2321.38|2333.1|2320.1|33
1622424260000|2021-05-31 01:24:20|2334.23|2321.23|2332.98|2319.98|2334.32|2321.32|2332.92|2319.92|33
1622424270000|2021-05-31 01:24:30|2332.97|2319.97|2332.39|2319.39|2332.97|2319.97|2332.39|2319.39|27
1622424280000|2021-05-31 01:24:40|2332.62|2319.62|2329.95|2316.95|2333|2320|2329.95|2316.95|36
1622424290000|2021-05-31 01:24:50|2329.91|2316.91|2330.93|2317.93|2330.99|2317.99|2329.89|2316.89|29
1622424300000|2021-05-31 01:25:00|2330.94|2317.94|2332.25|2319.25|2332.74|2319.74|2330.92|2317.92|35
1622424310000|2021-05-31 01:25:10|2332.15|2319.15|2330.06|2317.06|2332.78|2319.78|2330.06|2317.06|34
1622424320000|2021-05-31 01:25:20|2329.98|2316.98|2330.69|2317.69|2331.82|2318.82|2329.17|2316.17|39
1622424330000|2021-05-31 01:25:30|2330.53|2317.53|2330.45|2317.45|2330.82|2317.82|2329.42|2316.42|35
1622424340000|2021-05-31 01:25:40|2330.42|2317.42|2330.93|2317.93|2331.08|2318.08|2330.34|2317.34|31
1622424350000|2021-05-31 01:25:50|2331.07|2318.07|2330.67|2317.67|2331.78|2318.78|2330.45|2317.45|33
1622424360000|2021-05-31 01:26:00|2330.73|2317.73|2332.63|2319.63|2333.19|2320.19|2330.5|2317.5|38
1622424370000|2021-05-31 01:26:10|2332.78|2319.78|2333.71|2320.71|2333.71|2320.71|2332.78|2319.78|32
1622424380000|2021-05-31 01:26:20|2333.88|2320.88|2333.56|2320.56|2334.33|2321.33|2332.81|2319.81|36
1622424390000|2021-05-31 01:26:30|2333.6|2320.6|2334.96|2321.96|2334.96|2321.96|2333.3|2320.3|37
1622424400000|2021-05-31 01:26:40|2334.95|2321.95|2333.3|2320.3|2336.24|2323.24|2333.3|2320.3|35
1622424410000|2021-05-31 01:26:50|2332.97|2319.97|2333.17|2320.17|2333.19|2320.19|2332.07|2319.07|31
1622424420000|2021-05-31 01:27:00|2333.18|2320.18|2335.02|2322.02|2335.69|2322.69|2333.08|2320.08|38
1622424430000|2021-05-31 01:27:10|2335.15|2322.15|2336.05|2323.05|2336.05|2323.05|2334.03|2321.03|37
1622424440000|2021-05-31 01:27:20|2335.88|2322.88|2337.43|2324.43|2338.04|2325.04|2335.68|2322.68|35
1622424450000|2021-05-31 01:27:30|2337.42|2324.42|2336.72|2323.72|2337.84|2324.84|2336.15|2323.15|39
1622424460000|2021-05-31 01:27:40|2336.91|2323.91|2337.69|2324.69|2338.77|2325.77|2336.86|2323.86|38
1622424470000|2021-05-31 01:27:50|2337.65|2324.65|2338.23|2325.23|2339.2|2326.2|2337.54|2324.54|39
1622424480000|2021-05-31 01:28:00|2338.24|2325.24|2339.66|2326.66|2339.89|2326.89|2338.13|2325.13|28
1622424490000|2021-05-31 01:28:10|2339.67|2326.67|2336.72|2323.72|2339.78|2326.78|2336.72|2323.72|34
1622424500000|2021-05-31 01:28:20|2336.61|2323.61|2338.43|2325.43|2338.84|2325.84|2336.49|2323.49|29
1622424510000|2021-05-31 01:28:30|2338.44|2325.44|2336.64|2323.64|2338.51|2325.51|2336.42|2323.42|35
1622424520000|2021-05-31 01:28:40|2336.92|2323.92|2335.35|2322.35|2336.97|2323.97|2334.16|2321.16|36
1622424530000|2021-05-31 01:28:50|2335.43|2322.43|2334.77|2321.77|2335.69|2322.69|2334.24|2321.24|39
1622424540000|2021-05-31 01:29:00|2335.04|2322.04|2336.61|2323.61|2337.34|2324.34|2334.89|2321.89|39
1622424550000|2021-05-31 01:29:10|2336.71|2323.71|2339.64|2326.64|2340.48|2327.48|2336.48|2323.48|32
1622424560000|2021-05-31 01:29:20|2339.76|2326.76|2341.31|2328.31|2341.33|2328.33|2339.48|2326.48|34
1622424570000|2021-05-31 01:29:30|2341.14|2328.14|2341.96|2328.96|2344.08|2331.08|2341.14|2328.14|40
1622424580000|2021-05-31 01:29:40|2341.75|2328.75|2341.72|2328.72|2341.75|2328.75|2340.73|2327.73|38
1622424590000|2021-05-31 01:29:50|2342.28|2329.28|2342.82|2329.82|2342.93|2329.93|2342.05|2329.05|34
1622424600000|2021-05-31 01:30:00|2342.83|2329.83|2339.12|2326.12|2342.83|2329.83|2338.52|2325.52|38
1622424610000|2021-05-31 01:30:10|2339.21|2326.21|2338.73|2325.73|2339.63|2326.63|2336.6|2323.6|37
1622424620000|2021-05-31 01:30:20|2338.75|2325.75|2341.49|2328.49|2341.52|2328.52|2338.75|2325.75|37
1622424630000|2021-05-31 01:30:30|2341.38|2328.38|2340.62|2327.62|2342.59|2329.59|2340.31|2327.31|38
1622424640000|2021-05-31 01:30:40|2341.12|2328.12|2341.95|2328.95|2341.99|2328.99|2340.74|2327.74|40
1622424650000|2021-05-31 01:30:50|2341.94|2328.94|2340.2|2327.2|2342.12|2329.12|2339.89|2326.89|37
1622424660000|2021-05-31 01:31:00|2340.57|2327.57|2338.04|2325.04|2340.57|2327.57|2338.04|2325.04|40
1622424670000|2021-05-31 01:31:10|2337.85|2324.85|2336.22|2323.22|2337.99|2324.99|2336.07|2323.07|37
1622424680000|2021-05-31 01:31:20|2336.93|2323.93|2337.02|2324.02|2337.5|2324.5|2335.38|2322.38|40
1622424690000|2021-05-31 01:31:30|2336.76|2323.76|2336.14|2323.14|2337.23|2324.23|2334.73|2321.73|39
1622424700000|2021-05-31 01:31:40|2336.09|2323.09|2334.49|2321.49|2337.27|2324.27|2334.49|2321.49|37
1622424710000|2021-05-31 01:31:50|2334.48|2321.48|2334.39|2321.39|2335.29|2322.29|2334.2|2321.2|37
1622424720000|2021-05-31 01:32:00|2334.49|2321.49|2332.12|2319.12|2335.34|2322.34|2331.78|2318.78|34
1622424730000|2021-05-31 01:32:10|2332.29|2319.29|2331.48|2318.48|2332.51|2319.51|2331.26|2318.26|30
1622424740000|2021-05-31 01:32:20|2331.46|2318.46|2330.79|2317.79|2331.46|2318.46|2330.33|2317.33|30
1622424750000|2021-05-31 01:32:30|2331.14|2318.14|2331.65|2318.65|2332.2|2319.2|2330.43|2317.43|39
1622424760000|2021-05-31 01:32:40|2331.58|2318.58|2330.22|2317.22|2332.14|2319.14|2330.05|2317.05|38
1622424770000|2021-05-31 01:32:50|2330.27|2317.27|2327.76|2314.76|2330.86|2317.86|2327.76|2314.76|38
1622424780000|2021-05-31 01:33:00|2327.7|2314.7|2329.24|2316.24|2329.24|2316.24|2327.69|2314.69|33
1622424790000|2021-05-31 01:33:10|2329.2|2316.2|2327.97|2314.97|2329.52|2316.52|2327.89|2314.89|36
1622424800000|2021-05-31 01:33:20|2327.84|2314.84|2329.41|2316.41|2329.41|2316.41|2327.62|2314.62|32
1622424810000|2021-05-31 01:33:30|2329.38|2316.38|2325.78|2312.78|2329.67|2316.67|2325.77|2312.77|28
1622424820000|2021-05-31 01:33:40|2325.73|2312.73|2320.75|2307.75|2325.73|2312.73|2320.75|2307.75|38
1622424830000|2021-05-31 01:33:50|2320.92|2307.92|2323.03|2310.03|2323.76|2310.76|2320.27|2307.27|37
1622424840000|2021-05-31 01:34:00|2322.8|2309.8|2322.84|2309.84|2323.57|2310.57|2321.96|2308.96|39
1622424850000|2021-05-31 01:34:10|2322.83|2309.83|2323.11|2310.11|2324.73|2311.73|2322.22|2309.22|35
1622424860000|2021-05-31 01:34:20|2323|2310|2321.03|2308.03|2324.44|2311.44|2320.74|2307.74|34
1622424870000|2021-05-31 01:34:30|2321|2308|2318.84|2305.84|2321|2308|2318.51|2305.51|38
1622424880000|2021-05-31 01:34:40|2319.58|2306.58|2315.62|2302.62|2319.71|2306.71|2315.62|2302.62|39
1622424890000|2021-05-31 01:34:50|2315.96|2302.96|2317.06|2304.06|2317.46|2304.46|2315.62|2302.62|38
1622424900000|2021-05-31 01:35:00|2317.21|2304.21|2319.63|2306.63|2319.96|2306.96|2317.15|2304.15|39
1622424910000|2021-05-31 01:35:10|2319.58|2306.58|2319.97|2306.97|2321.09|2308.09|2319.54|2306.54|38
1622424920000|2021-05-31 01:35:20|2319.86|2306.86|2322.09|2309.09|2322.09|2309.09|2319.37|2306.37|35
1622424930000|2021-05-31 01:35:30|2322.18|2309.18|2319.51|2306.51|2322.18|2309.18|2319.34|2306.34|35
1622424940000|2021-05-31 01:35:40|2319.43|2306.43|2317.81|2304.81|2319.69|2306.69|2317.67|2304.67|37
1622424950000|2021-05-31 01:35:50|2317.18|2304.18|2313.03|2300.03|2317.32|2304.32|2311.57|2298.57|40
1622424960000|2021-05-31 01:36:00|2313.18|2300.18|2312.55|2299.55|2313.18|2300.18|2311.26|2298.26|37
1622424970000|2021-05-31 01:36:10|2312.72|2299.72|2314.45|2301.45|2314.87|2301.87|2312.69|2299.69|33
1622424980000|2021-05-31 01:36:20|2314.43|2301.43|2315.99|2302.99|2315.99|2302.99|2313.83|2300.83|34
1622424990000|2021-05-31 01:36:30|2316.06|2303.06|2316.76|2303.76|2316.76|2303.76|2315.88|2302.88|39
1622425000000|2021-05-31 01:36:40|2316.55|2303.55|2316.59|2303.59|2317.35|2304.35|2316.43|2303.43|37
1622425010000|2021-05-31 01:36:50|2316.57|2303.57|2319.18|2306.18|2319.18|2306.18|2316.57|2303.57|30
1622425020000|2021-05-31 01:37:00|2318.97|2305.97|2317.49|2304.49|2319.78|2306.78|2317.49|2304.49|34
1622425030000|2021-05-31 01:37:10|2317.44|2304.44|2316.21|2303.21|2317.51|2304.51|2315.4|2302.4|35
1622425040000|2021-05-31 01:37:20|2316.45|2303.45|2317.21|2304.21|2317.73|2304.73|2316.45|2303.45|36
1622425050000|2021-05-31 01:37:30|2317.04|2304.04|2317.08|2304.08|2317.92|2304.92|2316.07|2303.07|36
1622425060000|2021-05-31 01:37:40|2317.3|2304.3|2316.81|2303.81|2317.91|2304.91|2316.81|2303.81|36
1622425070000|2021-05-31 01:37:50|2316.78|2303.78|2315.58|2302.58|2317.8|2304.8|2315.58|2302.58|37
1622425080000|2021-05-31 01:38:00|2315.59|2302.59|2316.36|2303.36|2316.66|2303.66|2315.4|2302.4|37
1622425090000|2021-05-31 01:38:10|2316.35|2303.35|2317.72|2304.72|2317.72|2304.72|2316.08|2303.08|35
1622425100000|2021-05-31 01:38:20|2317.67|2304.67|2317.23|2304.23|2317.83|2304.83|2316.66|2303.66|38
1622425110000|2021-05-31 01:38:30|2317.2|2304.2|2316.49|2303.49|2317.35|2304.35|2315.88|2302.88|31
1622425120000|2021-05-31 01:38:40|2315.86|2302.86|2316.59|2303.59|2316.91|2303.91|2315.86|2302.86|34
1622425130000|2021-05-31 01:38:50|2316.38|2303.38|2316.74|2303.74|2317.04|2304.04|2316.05|2303.05|29
1622425140000|2021-05-31 01:39:00|2316.62|2303.62|2318.29|2305.29|2318.59|2305.59|2316.61|2303.61|33
1622425150000|2021-05-31 01:39:10|2318.3|2305.3|2319.42|2306.42|2319.69|2306.69|2318.2|2305.2|33
1622425160000|2021-05-31 01:39:20|2319.34|2306.34|2318.64|2305.64|2320.07|2307.07|2318.64|2305.64|30
1622425170000|2021-05-31 01:39:30|2318.63|2305.63|2318.67|2305.67|2318.78|2305.78|2317.55|2304.55|32
1622425180000|2021-05-31 01:39:40|2319.19|2306.19|2318.02|2305.02|2319.22|2306.22|2317.84|2304.84|35
1622425190000|2021-05-31 01:39:50|2317.99|2304.99|2317.28|2304.28|2318.11|2305.11|2316.05|2303.05|34
1622425200000|2021-05-31 01:40:00|2317.34|2304.34|2316.9|2303.9|2317.34|2304.34|2316.38|2303.38|36
1622425210000|2021-05-31 01:40:10|2316.77|2303.77|2312.95|2299.95|2317.24|2304.24|2312.61|2299.61|36
1622425220000|2021-05-31 01:40:20|2313.42|2300.42|2314.22|2301.22|2315.7|2302.7|2313.42|2300.42|39
1622425230000|2021-05-31 01:40:30|2314.26|2301.26|2316.32|2303.32|2317.24|2304.24|2314.19|2301.19|35
1622425240000|2021-05-31 01:40:40|2316.51|2303.51|2313.31|2300.31|2316.96|2303.96|2313.06|2300.06|40
1622425250000|2021-05-31 01:40:50|2313.13|2300.13|2315.71|2302.71|2315.81|2302.81|2312.53|2299.53|40
1622425260000|2021-05-31 01:41:00|2315.68|2302.68|2318.54|2305.54|2318.6|2305.6|2315.17|2302.17|36
1622425270000|2021-05-31 01:41:10|2318.62|2305.62|2320.82|2307.82|2321.29|2308.29|2318.59|2305.59|38
1622425280000|2021-05-31 01:41:20|2320.8|2307.8|2319.5|2306.5|2320.8|2307.8|2319.5|2306.5|35
1622425290000|2021-05-31 01:41:30|2319.36|2306.36|2322.28|2309.28|2322.28|2309.28|2319.24|2306.24|35
1622425300000|2021-05-31 01:41:40|2322.53|2309.53|2321.38|2308.38|2323.12|2310.12|2321.38|2308.38|37
1622425310000|2021-05-31 01:41:50|2321.4|2308.4|2321.49|2308.49|2322.12|2309.12|2321.4|2308.4|32
1622425320000|2021-05-31 01:42:00|2321.46|2308.46|2322.12|2309.12|2322.45|2309.45|2321.08|2308.08|34
1622425330000|2021-05-31 01:42:10|2322.3|2309.3|2318.52|2305.52|2322.32|2309.32|2318.52|2305.52|34
1622425340000|2021-05-31 01:42:20|2318.42|2305.42|2317.33|2304.33|2318.42|2305.42|2316.41|2303.41|34
1622425350000|2021-05-31 01:42:30|2317.27|2304.27|2315.52|2302.52|2317.56|2304.56|2315.52|2302.52|36
1622425360000|2021-05-31 01:42:40|2315.82|2302.82|2315.19|2302.19|2317.05|2304.05|2313.86|2300.86|34
1622425370000|2021-05-31 01:42:50|2315.11|2302.11|2315.63|2302.63|2316.63|2303.63|2315.07|2302.07|38
1622425380000|2021-05-31 01:43:00|2315.64|2302.64|2314.43|2301.43|2315.8|2302.8|2313.23|2300.23|34
1622425390000|2021-05-31 01:43:10|2314.4|2301.4|2317.57|2304.57|2317.57|2304.57|2314.4|2301.4|34
1622425400000|2021-05-31 01:43:20|2317.64|2304.64|2319.53|2306.53|2319.65|2306.65|2317.64|2304.64|34
1622425410000|2021-05-31 01:43:30|2319.54|2306.54|2320.05|2307.05|2320.05|2307.05|2318.61|2305.61|33
1622425420000|2021-05-31 01:43:40|2320.22|2307.22|2320.23|2307.23|2320.55|2307.55|2319.45|2306.45|32
1622425430000|2021-05-31 01:43:50|2319.97|2306.97|2318.77|2305.77|2320.24|2307.24|2318.76|2305.76|33
1622425440000|2021-05-31 01:44:00|2318.78|2305.78|2320.14|2307.14|2320.57|2307.57|2318.66|2305.66|28
1622425450000|2021-05-31 01:44:10|2320.32|2307.32|2320.45|2307.45|2320.54|2307.54|2319.82|2306.82|30
1622425460000|2021-05-31 01:44:20|2319.55|2306.55|2319.88|2306.88|2320.16|2307.16|2319.52|2306.52|27
1622425470000|2021-05-31 01:44:30|2319.96|2306.96|2321.23|2308.23|2321.23|2308.23|2319.96|2306.96|29
1622425480000|2021-05-31 01:44:40|2321.22|2308.22|2319.4|2306.4|2321.22|2308.22|2319.4|2306.4|35
1622425490000|2021-05-31 01:44:50|2318.94|2305.94|2316.73|2303.73|2319.1|2306.1|2316.73|2303.73|38
1622425500000|2021-05-31 01:45:00|2316.76|2303.76|2314.61|2301.61|2317.29|2304.29|2314.04|2301.04|38
1622425510000|2021-05-31 01:45:10|2314.55|2301.55|2313.49|2300.49|2314.55|2301.55|2312.55|2299.55|37
1622425520000|2021-05-31 01:45:20|2313.59|2300.59|2312.13|2299.13|2313.59|2300.59|2311.54|2298.54|36
1622425530000|2021-05-31 01:45:30|2312.54|2299.54|2314.74|2301.74|2314.82|2301.82|2312.48|2299.48|32
1622425540000|2021-05-31 01:45:40|2314.73|2301.73|2315.79|2302.79|2316.34|2303.34|2314.5|2301.5|37
1622425550000|2021-05-31 01:45:50|2316.03|2303.03|2318.56|2305.56|2318.56|2305.56|2316.03|2303.03|34
1622425560000|2021-05-31 01:46:00|2318.59|2305.59|2319.99|2306.99|2319.99|2306.99|2317.89|2304.89|37
1622425570000|2021-05-31 01:46:10|2320.16|2307.16|2321.57|2308.57|2322.19|2309.19|2319.69|2306.69|37
1622425580000|2021-05-31 01:46:20|2322.14|2309.14|2322.85|2309.85|2323.21|2310.21|2322.14|2309.14|33
1622425590000|2021-05-31 01:46:30|2322.82|2309.82|2326.7|2313.7|2326.98|2313.98|2322.82|2309.82|33
1622425600000|2021-05-31 01:46:40|2327.36|2314.36|2326.39|2313.39|2327.79|2314.79|2326.39|2313.39|40
1622425610000|2021-05-31 01:46:50|2325.96|2312.96|2327.43|2314.43|2327.49|2314.49|2325.31|2312.31|37
1622425620000|2021-05-31 01:47:00|2327.32|2314.32|2327.04|2314.04|2327.62|2314.62|2326.87|2313.87|39
1622425630000|2021-05-31 01:47:10|2327.28|2314.28|2324.9|2311.9|2327.89|2314.89|2324.84|2311.84|29
1622425640000|2021-05-31 01:47:20|2325|2312|2323.2|2310.2|2325.74|2312.74|2323.08|2310.08|36
1622425650000|2021-05-31 01:47:30|2323.22|2310.22|2322.84|2309.84|2323.22|2310.22|2320.23|2307.23|36
1622425660000|2021-05-31 01:47:40|2322.46|2309.46|2324.55|2311.55|2324.55|2311.55|2322.22|2309.22|37
1622425670000|2021-05-31 01:47:50|2324.24|2311.24|2324.04|2311.04|2324.36|2311.36|2323.62|2310.62|35
1622425680000|2021-05-31 01:48:00|2324.1|2311.1|2323.87|2310.87|2325.04|2312.04|2323.74|2310.74|35
1622425690000|2021-05-31 01:48:10|2323.84|2310.84|2324.68|2311.68|2325.6|2312.6|2322.91|2309.91|36
1622425700000|2021-05-31 01:48:20|2324.7|2311.7|2324.69|2311.69|2326.53|2313.53|2324.05|2311.05|38
1622425710000|2021-05-31 01:48:30|2324.25|2311.25|2326.34|2313.34|2326.7|2313.7|2324.15|2311.15|38
1622425720000|2021-05-31 01:48:40|2326.14|2313.14|2324.81|2311.81|2326.39|2313.39|2324.52|2311.52|29
1622425730000|2021-05-31 01:48:50|2325.18|2312.18|2324.75|2311.75|2326.31|2313.31|2324.75|2311.75|38
1622425740000|2021-05-31 01:49:00|2324.86|2311.86|2323.31|2310.31|2324.89|2311.89|2323.29|2310.29|35
1622425750000|2021-05-31 01:49:10|2323.29|2310.29|2323.09|2310.09|2323.94|2310.94|2323.09|2310.09|32
1622425760000|2021-05-31 01:49:20|2322.35|2309.35|2320.06|2307.06|2322.57|2309.57|2320.01|2307.01|33
1622425770000|2021-05-31 01:49:30|2319.93|2306.93|2321.39|2308.39|2322.03|2309.03|2319.8|2306.8|36
1622425780000|2021-05-31 01:49:40|2321.27|2308.27|2319.85|2306.85|2322.15|2309.15|2319.13|2306.13|36
1622425790000|2021-05-31 01:49:50|2319.89|2306.89|2319.73|2306.73|2320.76|2307.76|2319.29|2306.29|33
1622425800000|2021-05-31 01:50:00|2319.51|2306.51|2322.06|2309.06|2322.1|2309.1|2319.51|2306.51|38
1622425810000|2021-05-31 01:50:10|2322.18|2309.18|2321.69|2308.69|2323.76|2310.76|2321.65|2308.65|32
1622425820000|2021-05-31 01:50:20|2321.78|2308.78|2319.32|2306.32|2321.78|2308.78|2319.28|2306.28|37
1622425830000|2021-05-31 01:50:30|2319.29|2306.29|2318.99|2305.99|2319.97|2306.97|2318.75|2305.75|38
1622425840000|2021-05-31 01:50:40|2318.8|2305.8|2318.14|2305.14|2320.69|2307.69|2318.02|2305.02|34
1622425850000|2021-05-31 01:50:50|2318.2|2305.2|2318.89|2305.89|2318.89|2305.89|2317.3|2304.3|39
1622425860000|2021-05-31 01:51:00|2318.85|2305.85|2319.03|2306.03|2319.03|2306.03|2318.13|2305.13|36
1622425870000|2021-05-31 01:51:10|2319.01|2306.01|2318.81|2305.81|2320.61|2307.61|2318.81|2305.81|33
1622425880000|2021-05-31 01:51:20|2318.78|2305.78|2316.61|2303.61|2318.82|2305.82|2316.33|2303.33|38
1622425890000|2021-05-31 01:51:30|2315.61|2302.61|2315.74|2302.74|2316.93|2303.93|2315.49|2302.49|38
1622425900000|2021-05-31 01:51:40|2315.24|2302.24|2315.7|2302.7|2316.01|2303.01|2314.8|2301.8|39
1622425910000|2021-05-31 01:51:50|2315.78|2302.78|2315.72|2302.72|2317.63|2304.63|2315|2302|36
1622425920000|2021-05-31 01:52:00|2315.67|2302.67|2318.74|2305.74|2319.35|2306.35|2315.06|2302.06|37
1622425930000|2021-05-31 01:52:10|2318.82|2305.82|2319.51|2306.51|2320.21|2307.21|2318.4|2305.4|33
1622425940000|2021-05-31 01:52:20|2319.27|2306.27|2317.99|2304.99|2319.49|2306.49|2316.99|2303.99|37
1622425950000|2021-05-31 01:52:30|2317.88|2304.88|2316.93|2303.93|2318.02|2305.02|2316.75|2303.75|30
1622425960000|2021-05-31 01:52:40|2317|2304|2319.32|2306.32|2319.32|2306.32|2317|2304|33
1622425970000|2021-05-31 01:52:50|2319.52|2306.52|2319.05|2306.05|2320.09|2307.09|2317.79|2304.79|35
1622425980000|2021-05-31 01:53:00|2319.09|2306.09|2319.61|2306.61|2319.61|2306.61|2317.43|2304.43|39
1622425990000|2021-05-31 01:53:10|2319.54|2306.54|2319.65|2306.65|2320.38|2307.38|2319.35|2306.35|34
1622426000000|2021-05-31 01:53:20|2319|2306|2318.5|2305.5|2319.02|2306.02|2317.6|2304.6|37
1622426010000|2021-05-31 01:53:30|2318.65|2305.65|2317.59|2304.59|2318.79|2305.79|2317.59|2304.59|37
1622426020000|2021-05-31 01:53:40|2317.75|2304.75|2317.92|2304.92|2317.98|2304.98|2317.06|2304.06|35
1622426030000|2021-05-31 01:53:50|2317.93|2304.93|2316.2|2303.2|2317.95|2304.95|2316.09|2303.09|31
1622426040000|2021-05-31 01:54:00|2316.23|2303.23|2313.38|2300.38|2316.29|2303.29|2313.19|2300.19|37
1622426050000|2021-05-31 01:54:10|2313.3|2300.3|2311.44|2298.44|2313.45|2300.45|2310.61|2297.61|37
1622426060000|2021-05-31 01:54:20|2311.4|2298.4|2310.53|2297.53|2311.53|2298.53|2308.79|2295.79|39
1622426070000|2021-05-31 01:54:30|2310.62|2297.62|2309.93|2296.93|2310.88|2297.88|2309.21|2296.21|38
1622426080000|2021-05-31 01:54:40|2309.78|2296.78|2308.81|2295.81|2309.78|2296.78|2308.47|2295.47|35
1622426090000|2021-05-31 01:54:50|2308.16|2295.16|2308.14|2295.14|2308.74|2295.74|2308.04|2295.04|37
1622426100000|2021-05-31 01:55:00|2308.16|2295.16|2310.6|2297.6|2310.92|2297.92|2308.14|2295.14|34
1622426110000|2021-05-31 01:55:10|2310.59|2297.59|2310.58|2297.58|2310.8|2297.8|2309.99|2296.99|34
1622426120000|2021-05-31 01:55:20|2310.56|2297.56|2311.24|2298.24|2311.24|2298.24|2310.25|2297.25|33
1622426130000|2021-05-31 01:55:30|2311.37|2298.37|2311.07|2298.07|2311.44|2298.44|2310.66|2297.66|34
1622426140000|2021-05-31 01:55:40|2311.27|2298.27|2311.8|2298.8|2311.98|2298.98|2310.73|2297.73|32
1622426150000|2021-05-31 01:55:50|2311.97|2298.97|2311.92|2298.92|2312.11|2299.11|2311.92|2298.92|31
1622426160000|2021-05-31 01:56:00|2311.93|2298.93|2315.6|2302.6|2315.7|2302.7|2311.87|2298.87|35
1622426170000|2021-05-31 01:56:10|2315.76|2302.76|2315.42|2302.42|2315.76|2302.76|2313.76|2300.76|37
1622426180000|2021-05-31 01:56:20|2315.86|2302.86|2315.63|2302.63|2315.97|2302.97|2315.16|2302.16|31
1622426190000|2021-05-31 01:56:30|2315.88|2302.88|2314.27|2301.27|2316.17|2303.17|2313.77|2300.77|37
1622426200000|2021-05-31 01:56:40|2314.39|2301.39|2316.45|2303.45|2316.87|2303.87|2313.84|2300.84|37
1622426210000|2021-05-31 01:56:50|2316.44|2303.44|2314.74|2301.74|2316.8|2303.8|2314.63|2301.63|37
1622426220000|2021-05-31 01:57:00|2314.71|2301.71|2314.6|2301.6|2314.91|2301.91|2313.59|2300.59|37
1622426230000|2021-05-31 01:57:10|2314.59|2301.59|2313.22|2300.22|2314.59|2301.59|2312.49|2299.49|39
1622426240000|2021-05-31 01:57:20|2313.23|2300.23|2314.76|2301.76|2315.04|2302.04|2313.23|2300.23|33
1622426250000|2021-05-31 01:57:30|2314.63|2301.63|2313.41|2300.41|2316.2|2303.2|2313.41|2300.41|35
1622426260000|2021-05-31 01:57:40|2313.48|2300.48|2313.47|2300.47|2313.98|2300.98|2313.43|2300.43|35
1622426270000|2021-05-31 01:57:50|2313.68|2300.68|2313.12|2300.12|2313.86|2300.86|2313.01|2300.01|33
1622426280000|2021-05-31 01:58:00|2313.24|2300.24|2314.68|2301.68|2314.68|2301.68|2313.24|2300.24|30
1622426290000|2021-05-31 01:58:10|2314.76|2301.76|2315.15|2302.15|2315.71|2302.71|2314.62|2301.62|33
1622426300000|2021-05-31 01:58:20|2315.09|2302.09|2314.7|2301.7|2315.15|2302.15|2314.49|2301.49|32
1622426310000|2021-05-31 01:58:30|2314.9|2301.9|2314.99|2301.99|2315.16|2302.16|2314.69|2301.69|26
1622426320000|2021-05-31 01:58:40|2315.03|2302.03|2315.95|2302.95|2315.95|2302.95|2314.97|2301.97|30
1622426330000|2021-05-31 01:58:50|2315.83|2302.83|2313.01|2300.01|2316.02|2303.02|2313|2300|34
1622426340000|2021-05-31 01:59:00|2313.44|2300.44|2308.33|2295.33|2313.5|2300.5|2308.21|2295.21|39
1622426350000|2021-05-31 01:59:10|2308.28|2295.28|2308.27|2295.27|2310.02|2297.02|2308.18|2295.18|35
1622426360000|2021-05-31 01:59:20|2308.42|2295.42|2306.41|2293.41|2308.5|2295.5|2305.97|2292.97|38
1622426370000|2021-05-31 01:59:30|2306.82|2293.82|2307.46|2294.46|2307.46|2294.46|2303.98|2290.98|38
1622426380000|2021-05-31 01:59:40|2307.93|2294.93|2308.23|2295.23|2309.29|2296.29|2307.93|2294.93|38
1622426390000|2021-05-31 01:59:50|2308.35|2295.35|2309.17|2296.17|2309.23|2296.23|2307.63|2294.63|31
1622426400000|2021-05-31 02:00:00|2309.54|2296.54|2306.83|2293.83|2309.54|2296.54|2306.31|2293.31|37
1622426410000|2021-05-31 02:00:10|2307.13|2294.13|2309.56|2296.56|2309.66|2296.66|2306.96|2293.96|36
1622426420000|2021-05-31 02:00:20|2309.6|2296.6|2314.2|2301.2|2314.52|2301.52|2309.47|2296.47|37
1622426430000|2021-05-31 02:00:30|2313.79|2300.79|2315.9|2302.9|2315.98|2302.98|2313.79|2300.79|39
1622426440000|2021-05-31 02:00:40|2316.23|2303.23|2316.05|2303.05|2318.05|2305.05|2316.05|2303.05|40
1622426450000|2021-05-31 02:00:50|2315.86|2302.86|2315.74|2302.74|2317.27|2304.27|2315.74|2302.74|35
1622426460000|2021-05-31 02:01:00|2315.73|2302.73|2319.31|2306.31|2319.31|2306.31|2315.6|2302.6|36
1622426470000|2021-05-31 02:01:10|2319.66|2306.66|2320.59|2307.59|2320.86|2307.86|2318.78|2305.78|35
1622426480000|2021-05-31 02:01:20|2320.63|2307.63|2318.92|2305.92|2321.03|2308.03|2318.92|2305.92|36
1622426490000|2021-05-31 02:01:30|2318.93|2305.93|2319.56|2306.56|2319.95|2306.95|2318.25|2305.25|38
1622426500000|2021-05-31 02:01:40|2319.63|2306.63|2318.32|2305.32|2320.05|2307.05|2317.84|2304.84|39
1622426510000|2021-05-31 02:01:50|2319.28|2306.28|2318.27|2305.27|2319.28|2306.28|2317.65|2304.65|40
1622426520000|2021-05-31 02:02:00|2317.97|2304.97|2320.43|2307.43|2320.6|2307.6|2317.9|2304.9|37
1622426530000|2021-05-31 02:02:10|2320.42|2307.42|2321.25|2308.25|2321.37|2308.37|2320.34|2307.34|36
1622426540000|2021-05-31 02:02:20|2321.26|2308.26|2320.47|2307.47|2321.44|2308.44|2320.33|2307.33|33
1622426550000|2021-05-31 02:02:30|2320.5|2307.5|2322.65|2309.65|2322.8|2309.8|2320.47|2307.47|39
1622426560000|2021-05-31 02:02:40|2322.39|2309.39|2322.68|2309.68|2322.8|2309.8|2322.14|2309.14|35
1622426570000|2021-05-31 02:02:50|2322.39|2309.39|2323.04|2310.04|2323.45|2310.45|2321.92|2308.92|39
1622426580000|2021-05-31 02:03:00|2323.24|2310.24|2324.89|2311.89|2324.93|2311.93|2323.14|2310.14|30
1622426590000|2021-05-31 02:03:10|2324.87|2311.87|2323.4|2310.4|2324.87|2311.87|2322.71|2309.71|39
1622426600000|2021-05-31 02:03:20|2323.26|2310.26|2324.92|2311.92|2325.14|2312.14|2322.88|2309.88|40
1622426610000|2021-05-31 02:03:30|2324.69|2311.69|2323.43|2310.43|2324.87|2311.87|2323.42|2310.42|36
1622426620000|2021-05-31 02:03:40|2323.15|2310.15|2323.91|2310.91|2323.98|2310.98|2322.22|2309.22|37
1622426630000|2021-05-31 02:03:50|2323.79|2310.79|2321.07|2308.07|2323.79|2310.79|2320.82|2307.82|38
1622426640000|2021-05-31 02:04:00|2320.94|2307.94|2321.49|2308.49|2322|2309|2320.75|2307.75|37
1622426650000|2021-05-31 02:04:10|2321.4|2308.4|2320.88|2307.88|2322.27|2309.27|2320.74|2307.74|33
1622426660000|2021-05-31 02:04:20|2320.97|2307.97|2321.3|2308.3|2322.09|2309.09|2320.15|2307.15|36
1622426670000|2021-05-31 02:04:30|2321.05|2308.05|2320.63|2307.63|2321.78|2308.78|2320.23|2307.23|36
1622426680000|2021-05-31 02:04:40|2320.92|2307.92|2321.92|2308.92|2321.92|2308.92|2320.72|2307.72|33
1622426690000|2021-05-31 02:04:50|2322.43|2309.43|2322.52|2309.52|2322.59|2309.59|2322.04|2309.04|34
1622426700000|2021-05-31 02:05:00|2322.56|2309.56|2320.9|2307.9|2323.65|2310.65|2320.59|2307.59|37
1622426710000|2021-05-31 02:05:10|2320.68|2307.68|2318.87|2305.87|2320.78|2307.78|2318.73|2305.73|35
1622426720000|2021-05-31 02:05:20|2318.89|2305.89|2319.79|2306.79|2320.49|2307.49|2318.7|2305.7|37
1622426730000|2021-05-31 02:05:30|2319.78|2306.78|2318.1|2305.1|2319.9|2306.9|2318.1|2305.1|35
1622426740000|2021-05-31 02:05:40|2318.01|2305.01|2318.84|2305.84|2318.93|2305.93|2317.36|2304.36|40
1622426750000|2021-05-31 02:05:50|2318.77|2305.77|2315.99|2302.99|2319.16|2306.16|2315.99|2302.99|37
1622426760000|2021-05-31 02:06:00|2315.97|2302.97|2315.53|2302.53|2316.19|2303.19|2313.92|2300.92|37
1622426770000|2021-05-31 02:06:10|2315.34|2302.34|2310.66|2297.66|2315.34|2302.34|2310.08|2297.08|36
1622426780000|2021-05-31 02:06:20|2310.77|2297.77|2310.01|2297.01|2311.48|2298.48|2309.93|2296.93|37
1622426790000|2021-05-31 02:06:30|2309.8|2296.8|2312.05|2299.05|2312.05|2299.05|2309.8|2296.8|36
1622426800000|2021-05-31 02:06:40|2312.53|2299.53|2314.8|2301.8|2315.26|2302.26|2311.71|2298.71|37
1622426810000|2021-05-31 02:06:50|2314.56|2301.56|2312.58|2299.58|2314.56|2301.56|2312.23|2299.23|38
1622426820000|2021-05-31 02:07:00|2312.35|2299.35|2310.58|2297.58|2312.51|2299.51|2310.46|2297.46|33
1622426830000|2021-05-31 02:07:10|2310.56|2297.56|2309.07|2296.07|2310.56|2297.56|2306.56|2293.56|33
1622426840000|2021-05-31 02:07:20|2308.87|2295.87|2306.17|2293.17|2308.93|2295.93|2305.15|2292.15|39
1622426850000|2021-05-31 02:07:30|2306.26|2293.26|2305.68|2292.68|2306.49|2293.49|2305.25|2292.25|37
1622426860000|2021-05-31 02:07:40|2305.67|2292.67|2304.85|2291.85|2305.69|2292.69|2304.14|2291.14|38
1622426870000|2021-05-31 02:07:50|2304.69|2291.69|2303.71|2290.71|2304.75|2291.75|2303.45|2290.45|36
1622426880000|2021-05-31 02:08:00|2303.58|2290.58|2303.26|2290.26|2303.64|2290.64|2300.37|2287.37|38
1622426890000|2021-05-31 02:08:10|2303.08|2290.08|2304.91|2291.91|2304.91|2291.91|2302.41|2289.41|35
1622426900000|2021-05-31 02:08:20|2305.17|2292.17|2307.65|2294.65|2308.16|2295.16|2305.17|2292.17|36
1622426910000|2021-05-31 02:08:30|2307.73|2294.73|2307.43|2294.43|2307.83|2294.83|2306.68|2293.68|38
1622426920000|2021-05-31 02:08:40|2307.21|2294.21|2305.04|2292.04|2308|2295|2305.04|2292.04|38
1622426930000|2021-05-31 02:08:50|2305.06|2292.06|2304.02|2291.02|2305.06|2292.06|2302.68|2289.68|38
1622426940000|2021-05-31 02:09:00|2303.99|2290.99|2305.3|2292.3|2305.48|2292.48|2303.72|2290.72|38
1622426950000|2021-05-31 02:09:10|2305.44|2292.44|2305.29|2292.29|2305.45|2292.45|2303.49|2290.49|38
1622426960000|2021-05-31 02:09:20|2305.22|2292.22|2305.4|2292.4|2305.55|2292.55|2304.83|2291.83|37
1622426970000|2021-05-31 02:09:30|2306|2293|2305.35|2292.35|2306.06|2293.06|2305.19|2292.19|36
1622426980000|2021-05-31 02:09:40|2305.14|2292.14|2306.35|2293.35|2306.4|2293.4|2304.81|2291.81|39
1622426990000|2021-05-31 02:09:50|2306.31|2293.31|2307.24|2294.24|2307.83|2294.83|2305.62|2292.62|36
1622427000000|2021-05-31 02:10:00|2307.1|2294.1|2306.45|2293.45|2307.36|2294.36|2305.56|2292.56|40
1622427010000|2021-05-31 02:10:10|2306.24|2293.24|2305.15|2292.15|2306.54|2293.54|2304.37|2291.37|36
1622427020000|2021-05-31 02:10:20|2304.94|2291.94|2303.57|2290.57|2305.04|2292.04|2302.82|2289.82|40
1622427030000|2021-05-31 02:10:30|2303.48|2290.48|2296.36|2283.36|2303.56|2290.56|2296.01|2283.01|40
1622427040000|2021-05-31 02:10:40|2297.17|2284.17|2299.1|2286.1|2299.1|2286.1|2296.85|2283.85|40
1622427050000|2021-05-31 02:10:50|2299|2286|2296.22|2283.22|2299|2286|2294.78|2281.78|36
1622427060000|2021-05-31 02:11:00|2296.21|2283.21|2296.35|2283.35|2297.37|2284.37|2295.85|2282.85|38
1622427070000|2021-05-31 02:11:10|2296.41|2283.41|2297.85|2284.85|2298.4|2285.4|2296.18|2283.18|33
1622427080000|2021-05-31 02:11:20|2297.67|2284.67|2297.53|2284.53|2298.19|2285.19|2296.77|2283.77|40
1622427090000|2021-05-31 02:11:30|2297.22|2284.22|2298.77|2285.77|2298.77|2285.77|2296.56|2283.56|38
1622427100000|2021-05-31 02:11:40|2298.78|2285.78|2299.06|2286.06|2299.31|2286.31|2298.12|2285.12|35
1622427110000|2021-05-31 02:11:50|2298.62|2285.62|2297.57|2284.57|2299.26|2286.26|2296.8|2283.8|36
1622427120000|2021-05-31 02:12:00|2297.58|2284.58|2301.37|2288.37|2302.16|2289.16|2297.41|2284.41|37
1622427130000|2021-05-31 02:12:10|2301.32|2288.32|2299.63|2286.63|2301.35|2288.35|2299.62|2286.62|36
1622427140000|2021-05-31 02:12:20|2299.62|2286.62|2298.53|2285.53|2301.34|2288.34|2298.53|2285.53|39
1622427150000|2021-05-31 02:12:30|2298.55|2285.55|2296.53|2283.53|2299.07|2286.07|2296.02|2283.02|37
1622427160000|2021-05-31 02:12:40|2296.91|2283.91|2297.45|2284.45|2298.35|2285.35|2296.91|2283.91|36
1622427170000|2021-05-31 02:12:50|2297.38|2284.38|2296.39|2283.39|2297.44|2284.44|2296.39|2283.39|24
1622427180000|2021-05-31 02:13:00|2296.23|2283.23|2296.56|2283.56|2296.99|2283.99|2295.89|2282.89|35
1622427190000|2021-05-31 02:13:10|2296.64|2283.64|2297.39|2284.39|2297.92|2284.92|2295.92|2282.92|35
1622427200000|2021-05-31 02:13:20|2297.51|2284.51|2297.76|2284.76|2298.56|2285.56|2297|2284|31
1622427210000|2021-05-31 02:13:30|2297.08|2284.08|2299.52|2286.52|2299.52|2286.52|2297.01|2284.01|30
1622427220000|2021-05-31 02:13:40|2299.67|2286.67|2299.88|2286.88|2300.9|2287.9|2299.67|2286.67|36
1622427230000|2021-05-31 02:13:50|2299.97|2286.97|2299.32|2286.32|2299.97|2286.97|2298.64|2285.64|35
1622427240000|2021-05-31 02:14:00|2299.39|2286.39|2300.58|2287.58|2302.16|2289.16|2299.39|2286.39|29
1622427250000|2021-05-31 02:14:10|2300.72|2287.72|2300.27|2287.27|2301.19|2288.19|2299.91|2286.91|32
1622427260000|2021-05-31 02:14:20|2300|2287|2301.66|2288.66|2301.66|2288.66|2299.89|2286.89|27
1622427270000|2021-05-31 02:14:30|2301.64|2288.64|2301.9|2288.9|2302.71|2289.71|2299.74|2286.74|39
1622427280000|2021-05-31 02:14:40|2301.54|2288.54|2300.07|2287.07|2301.62|2288.62|2299.88|2286.88|39
1622427290000|2021-05-31 02:14:50|2299.93|2286.93|2301.52|2288.52|2302.06|2289.06|2298.96|2285.96|36
1622427300000|2021-05-31 02:15:00|2301.63|2288.63|2299.55|2286.55|2301.69|2288.69|2299.52|2286.52|37
1622427310000|2021-05-31 02:15:10|2298.96|2285.96|2299.98|2286.98|2300.4|2287.4|2298.96|2285.96|38
1622427320000|2021-05-31 02:15:20|2300.22|2287.22|2302.16|2289.16|2302.88|2289.88|2300.22|2287.22|37
1622427330000|2021-05-31 02:15:30|2302.57|2289.57|2304.73|2291.73|2304.73|2291.73|2302.5|2289.5|27
1622427340000|2021-05-31 02:15:40|2304.71|2291.71|2305.4|2292.4|2305.61|2292.61|2304.63|2291.63|29
1622427350000|2021-05-31 02:15:50|2305.89|2292.89|2307.33|2294.33|2307.54|2294.54|2305.65|2292.65|37
1622427360000|2021-05-31 02:16:00|2307.31|2294.31|2309.2|2296.2|2310.43|2297.43|2306.76|2293.76|37
1622427370000|2021-05-31 02:16:10|2308.45|2295.45|2310.32|2297.32|2310.32|2297.32|2307.77|2294.77|37
1622427380000|2021-05-31 02:16:20|2310.5|2297.5|2310.49|2297.49|2310.61|2297.61|2309.98|2296.98|38
1622427390000|2021-05-31 02:16:30|2310.56|2297.56|2311.3|2298.3|2312.11|2299.11|2310.24|2297.24|39
1622427400000|2021-05-31 02:16:40|2311.29|2298.29|2310.39|2297.39|2311.71|2298.71|2310.39|2297.39|34
1622427410000|2021-05-31 02:16:50|2310.71|2297.71|2310.12|2297.12|2310.91|2297.91|2310.04|2297.04|34
1622427420000|2021-05-31 02:17:00|2310.18|2297.18|2310.4|2297.4|2310.96|2297.96|2310|2297|35
1622427430000|2021-05-31 02:17:10|2310.34|2297.34|2307.71|2294.71|2310.34|2297.34|2307.71|2294.71|33
1622427440000|2021-05-31 02:17:20|2307.39|2294.39|2306.49|2293.49|2307.45|2294.45|2305.21|2292.21|37
1622427450000|2021-05-31 02:17:30|2306.45|2293.45|2307.67|2294.67|2307.77|2294.77|2306.17|2293.17|28
1622427460000|2021-05-31 02:17:40|2307.66|2294.66|2308.57|2295.57|2309.09|2296.09|2307.45|2294.45|34
1622427470000|2021-05-31 02:17:50|2308.56|2295.56|2306.09|2293.09|2308.56|2295.56|2305.86|2292.86|33
1622427480000|2021-05-31 02:18:00|2305.77|2292.77|2307.16|2294.16|2307.24|2294.24|2305.74|2292.74|38
1622427490000|2021-05-31 02:18:10|2307.17|2294.17|2308.9|2295.9|2309.01|2296.01|2307.17|2294.17|36
1622427500000|2021-05-31 02:18:20|2308.73|2295.73|2307.45|2294.45|2308.86|2295.86|2307.31|2294.31|33
1622427510000|2021-05-31 02:18:30|2307.44|2294.44|2306.37|2293.37|2307.44|2294.44|2306.27|2293.27|31
1622427520000|2021-05-31 02:18:40|2306.38|2293.38|2305.72|2292.72|2306.55|2293.55|2305.06|2292.06|34
1622427530000|2021-05-31 02:18:50|2305.71|2292.71|2303.65|2290.65|2305.71|2292.71|2303.65|2290.65|32
1622427540000|2021-05-31 02:19:00|2303.62|2290.62|2300.92|2287.92|2304.11|2291.11|2300.92|2287.92|39
1622427550000|2021-05-31 02:19:10|2301.28|2288.28|2298.69|2285.69|2302.57|2289.57|2298.69|2285.69|39
1622427560000|2021-05-31 02:19:20|2298.45|2285.45|2299.1|2286.1|2299.19|2286.19|2298.1|2285.1|37
1622427570000|2021-05-31 02:19:30|2298.97|2285.97|2297.63|2284.63|2299.02|2286.02|2297.55|2284.55|23
1622427580000|2021-05-31 02:19:40|2298.18|2285.18|2297.7|2284.7|2298.2|2285.2|2297.48|2284.48|33
1622427590000|2021-05-31 02:19:50|2297.53|2284.53|2297.34|2284.34|2297.97|2284.97|2296.6|2283.6|33
1622427600000|2021-05-31 02:20:00|2297.25|2284.25|2298.31|2285.31|2298.51|2285.51|2297.04|2284.04|36
1622427610000|2021-05-31 02:20:10|2298.9|2285.9|2300.82|2287.82|2301.02|2288.02|2298.58|2285.58|36
1622427620000|2021-05-31 02:20:20|2300.93|2287.93|2298.51|2285.51|2300.93|2287.93|2298.3|2285.3|37
1622427630000|2021-05-31 02:20:30|2298.52|2285.52|2298.44|2285.44|2299.43|2286.43|2297.85|2284.85|37
1622427640000|2021-05-31 02:20:40|2298.02|2285.02|2297.34|2284.34|2299|2286|2297.15|2284.15|37
1622427650000|2021-05-31 02:20:50|2297.33|2284.33|2295.95|2282.95|2297.64|2284.64|2295.35|2282.35|40
1622427660000|2021-05-31 02:21:00|2296.12|2283.12|2295.47|2282.47|2296.3|2283.3|2294.67|2281.67|34
1622427670000|2021-05-31 02:21:10|2295.26|2282.26|2293.56|2280.56|2295.26|2282.26|2293.34|2280.34|38
1622427680000|2021-05-31 02:21:20|2293.51|2280.51|2293.33|2280.33|2294.08|2281.08|2293.16|2280.16|37
1622427690000|2021-05-31 02:21:30|2293.34|2280.34|2294.3|2281.3|2294.97|2281.97|2293.01|2280.01|38
1622427700000|2021-05-31 02:21:40|2294.16|2281.16|2293.26|2280.26|2294.16|2281.16|2292.9|2279.9|36
1622427710000|2021-05-31 02:21:50|2293.29|2280.29|2293.56|2280.56|2293.86|2280.86|2293.03|2280.03|34
1622427720000|2021-05-31 02:22:00|2293.59|2280.59|2295.82|2282.82|2295.82|2282.82|2293.23|2280.23|35
1622427730000|2021-05-31 02:22:10|2295.79|2282.79|2296.51|2283.51|2297.36|2284.36|2295.79|2282.79|32
1622427740000|2021-05-31 02:22:20|2296.56|2283.56|2297.01|2284.01|2297.56|2284.56|2295.24|2282.24|37
1622427750000|2021-05-31 02:22:30|2297.08|2284.08|2295.1|2282.1|2297.82|2284.82|2295.1|2282.1|38
1622427760000|2021-05-31 02:22:40|2294.92|2281.92|2293.5|2280.5|2294.95|2281.95|2292.23|2279.23|38
1622427770000|2021-05-31 02:22:50|2293.49|2280.49|2294.91|2281.91|2295.15|2282.15|2293.3|2280.3|38
1622427780000|2021-05-31 02:23:00|2295.03|2282.03|2297.47|2284.47|2297.88|2284.88|2294.75|2281.75|39
1622427790000|2021-05-31 02:23:10|2297.54|2284.54|2301.17|2288.17|2301.17|2288.17|2296.98|2283.98|38
1622427800000|2021-05-31 02:23:20|2301.04|2288.04|2301.06|2288.06|2301.45|2288.45|2300.2|2287.2|34
1622427810000|2021-05-31 02:23:30|2301.07|2288.07|2300.77|2287.77|2301.4|2288.4|2300.28|2287.28|35
1622427820000|2021-05-31 02:23:40|2300.78|2287.78|2301.17|2288.17|2301.37|2288.37|2300.08|2287.08|32
1622427830000|2021-05-31 02:23:50|2301.35|2288.35|2304.28|2291.28|2304.33|2291.33|2301.35|2288.35|35
1622427840000|2021-05-31 02:24:00|2304.22|2291.22|2301.96|2288.96|2304.34|2291.34|2301.96|2288.96|34
1622427850000|2021-05-31 02:24:10|2302.2|2289.2|2301.16|2288.16|2302.2|2289.2|2300.35|2287.35|36
1622427860000|2021-05-31 02:24:20|2301.11|2288.11|2302.33|2289.33|2302.33|2289.33|2300.52|2287.52|35
1622427870000|2021-05-31 02:24:30|2302.36|2289.36|2304.28|2291.28|2304.83|2291.83|2302.29|2289.29|32
1622427880000|2021-05-31 02:24:40|2304.25|2291.25|2304.73|2291.73|2304.93|2291.93|2304.25|2291.25|37
1622427890000|2021-05-31 02:24:50|2304.74|2291.74|2305.21|2292.21|2305.95|2292.95|2304.65|2291.65|31
1622427900000|2021-05-31 02:25:00|2305.49|2292.49|2301.82|2288.82|2305.49|2292.49|2301.82|2288.82|38
1622427910000|2021-05-31 02:25:10|2302.04|2289.04|2302.52|2289.52|2303.12|2290.12|2301.53|2288.53|34
1622427920000|2021-05-31 02:25:20|2302.69|2289.69|2304.57|2291.57|2304.81|2291.81|2302.69|2289.69|35
1622427930000|2021-05-31 02:25:30|2304.42|2291.42|2304.09|2291.09|2304.9|2291.9|2304.09|2291.09|38
1622427940000|2021-05-31 02:25:40|2303.56|2290.56|2304.98|2291.98|2305.2|2292.2|2303.56|2290.56|36
1622427950000|2021-05-31 02:25:50|2304.86|2291.86|2303.4|2290.4|2304.86|2291.86|2303.22|2290.22|31
1622427960000|2021-05-31 02:26:00|2303.11|2290.11|2300.52|2287.52|2303.25|2290.25|2300.52|2287.52|29
1622427970000|2021-05-31 02:26:10|2300.56|2287.56|2304.31|2291.31|2304.46|2291.46|2300.56|2287.56|39
1622427980000|2021-05-31 02:26:20|2304.04|2291.04|2305.76|2292.76|2305.98|2292.98|2303.99|2290.99|36
1622427990000|2021-05-31 02:26:30|2305.74|2292.74|2308.12|2295.12|2308.12|2295.12|2305.74|2292.74|36
1622428000000|2021-05-31 02:26:40|2308.23|2295.23|2307.9|2294.9|2308.41|2295.41|2307.23|2294.23|40
1622428010000|2021-05-31 02:26:50|2308.06|2295.06|2307.53|2294.53|2308.42|2295.42|2307.22|2294.22|38
1622428020000|2021-05-31 02:27:00|2307.7|2294.7|2308.02|2295.02|2308.76|2295.76|2307.69|2294.69|36
1622428030000|2021-05-31 02:27:10|2308.05|2295.05|2309.32|2296.32|2310.02|2297.02|2308.05|2295.05|36
1622428040000|2021-05-31 02:27:20|2308.95|2295.95|2307.55|2294.55|2309.53|2296.53|2307.09|2294.09|37
1622428050000|2021-05-31 02:27:30|2308.05|2295.05|2310.13|2297.13|2310.3|2297.3|2307.89|2294.89|37
1622428060000|2021-05-31 02:27:40|2310.32|2297.32|2309.68|2296.68|2310.76|2297.76|2309.48|2296.48|38
1622428070000|2021-05-31 02:27:50|2309.54|2296.54|2310.26|2297.26|2310.26|2297.26|2308.67|2295.67|39
1622428080000|2021-05-31 02:28:00|2310.29|2297.29|2311.4|2298.4|2311.66|2298.66|2310.11|2297.11|37
1622428090000|2021-05-31 02:28:10|2311.59|2298.59|2311.65|2298.65|2312.67|2299.67|2311.27|2298.27|37
1622428100000|2021-05-31 02:28:20|2311.59|2298.59|2310.91|2297.91|2311.63|2298.63|2309.55|2296.55|35
1622428110000|2021-05-31 02:28:30|2310.93|2297.93|2312.19|2299.19|2312.38|2299.38|2310.93|2297.93|29
1622428120000|2021-05-31 02:28:40|2312.2|2299.2|2310.51|2297.51|2312.77|2299.77|2310.51|2297.51|32
1622428130000|2021-05-31 02:28:50|2310.45|2297.45|2310.1|2297.1|2310.95|2297.95|2309.76|2296.76|33
1622428140000|2021-05-31 02:29:00|2310.07|2297.07|2307.77|2294.77|2310.07|2297.07|2307.39|2294.39|33
1622428150000|2021-05-31 02:29:10|2307.55|2294.55|2305.43|2292.43|2307.57|2294.57|2304.86|2291.86|31
1622428160000|2021-05-31 02:29:20|2305.24|2292.24|2305.49|2292.49|2306.01|2293.01|2304.94|2291.94|35
1622428170000|2021-05-31 02:29:30|2305.12|2292.12|2307.83|2294.83|2308.37|2295.37|2305.12|2292.12|36
1622428180000|2021-05-31 02:29:40|2307.8|2294.8|2309.51|2296.51|2310.67|2297.67|2307.46|2294.46|36
1622428190000|2021-05-31 02:29:50|2309.32|2296.32|2308|2295|2309.97|2296.97|2306.75|2293.75|40
1622428200000|2021-05-31 02:30:00|2307.99|2294.99|2305.79|2292.79|2308.42|2295.42|2305.12|2292.12|36
1622428210000|2021-05-31 02:30:10|2305.7|2292.7|2308.71|2295.71|2308.71|2295.71|2305.31|2292.31|36
1622428220000|2021-05-31 02:30:20|2308.95|2295.95|2312.12|2299.12|2312.12|2299.12|2308.89|2295.89|36
1622428230000|2021-05-31 02:30:30|2312.1|2299.1|2312.89|2299.89|2313.56|2300.56|2311.64|2298.64|39
1622428240000|2021-05-31 02:30:40|2312.87|2299.87|2311.55|2298.55|2313.07|2300.07|2311.07|2298.07|40
1622428250000|2021-05-31 02:30:50|2311.58|2298.58|2313.16|2300.16|2313.32|2300.32|2311.51|2298.51|33
1622428260000|2021-05-31 02:31:00|2313.26|2300.26|2313.48|2300.48|2313.48|2300.48|2312.41|2299.41|38
1622428270000|2021-05-31 02:31:10|2313.32|2300.32|2315.18|2302.18|2315.25|2302.25|2313.08|2300.08|34
1622428280000|2021-05-31 02:31:20|2315.19|2302.19|2314.38|2301.38|2315.4|2302.4|2313.6|2300.6|36
1622428290000|2021-05-31 02:31:30|2314.85|2301.85|2314.28|2301.28|2315.05|2302.05|2313.96|2300.96|38
1622428300000|2021-05-31 02:31:40|2314.44|2301.44|2314.67|2301.67|2315.91|2302.91|2314.38|2301.38|39
1622428310000|2021-05-31 02:31:50|2314.64|2301.64|2315.76|2302.76|2316.04|2303.04|2314.33|2301.33|36
1622428320000|2021-05-31 02:32:00|2315.63|2302.63|2314.85|2301.85|2315.94|2302.94|2314.85|2301.85|37
1622428330000|2021-05-31 02:32:10|2314.61|2301.61|2312.65|2299.65|2314.73|2301.73|2312.65|2299.65|36
1622428340000|2021-05-31 02:32:20|2312.88|2299.88|2312.73|2299.73|2313.14|2300.14|2311.65|2298.65|32
1622428350000|2021-05-31 02:32:30|2312.76|2299.76|2312.05|2299.05|2312.97|2299.97|2312.05|2299.05|32
1622428360000|2021-05-31 02:32:40|2312.07|2299.07|2312.98|2299.98|2313.75|2300.75|2311.92|2298.92|38
1622428370000|2021-05-31 02:32:50|2313.05|2300.05|2311.72|2298.72|2313.06|2300.06|2311.5|2298.5|37
1622428380000|2021-05-31 02:33:00|2311.52|2298.52|2313.45|2300.45|2313.45|2300.45|2311.28|2298.28|32
1622428390000|2021-05-31 02:33:10|2313.59|2300.59|2313.98|2300.98|2314.58|2301.58|2313.42|2300.42|31
1622428400000|2021-05-31 02:33:20|2314.24|2301.24|2314.2|2301.2|2315.03|2302.03|2313.42|2300.42|32
1622428410000|2021-05-31 02:33:30|2313.97|2300.97|2313.87|2300.87|2314.6|2301.6|2313.31|2300.31|40
1622428420000|2021-05-31 02:33:40|2313.89|2300.89|2312.66|2299.66|2313.89|2300.89|2311.46|2298.46|37
1622428430000|2021-05-31 02:33:50|2312.67|2299.67|2312.98|2299.98|2313.59|2300.59|2312.62|2299.62|37
1622428440000|2021-05-31 02:34:00|2312.99|2299.99|2312.68|2299.68|2313.92|2300.92|2312.41|2299.41|39
1622428450000|2021-05-31 02:34:10|2312.47|2299.47|2310.46|2297.46|2312.5|2299.5|2309.99|2296.99|35
1622428460000|2021-05-31 02:34:20|2310.49|2297.49|2312.42|2299.42|2312.42|2299.42|2310.36|2297.36|33
1622428470000|2021-05-31 02:34:30|2312.49|2299.49|2310.54|2297.54|2312.67|2299.67|2310.54|2297.54|37
1622428480000|2021-05-31 02:34:40|2310.43|2297.43|2310.48|2297.48|2311.02|2298.02|2310.38|2297.38|35
1622428490000|2021-05-31 02:34:50|2311.04|2298.04|2311.29|2298.29|2311.6|2298.6|2310.7|2297.7|33
1622428500000|2021-05-31 02:35:00|2311.37|2298.37|2309.9|2296.9|2311.37|2298.37|2309.47|2296.47|34
1622428510000|2021-05-31 02:35:10|2309.8|2296.8|2308.69|2295.69|2310.14|2297.14|2308.44|2295.44|36
1622428520000|2021-05-31 02:35:20|2308.61|2295.61|2310.28|2297.28|2310.99|2297.99|2308.5|2295.5|37
1622428530000|2021-05-31 02:35:30|2310.58|2297.58|2312.47|2299.47|2312.47|2299.47|2310.58|2297.58|38
1622428540000|2021-05-31 02:35:40|2312.48|2299.48|2310.47|2297.47|2312.64|2299.64|2310.47|2297.47|36
1622428550000|2021-05-31 02:35:50|2310.29|2297.29|2309.85|2296.85|2310.58|2297.58|2309.62|2296.62|36
1622428560000|2021-05-31 02:36:00|2309.61|2296.61|2309.67|2296.67|2309.67|2296.67|2308.34|2295.34|38
1622428570000|2021-05-31 02:36:10|2309.49|2296.49|2312.15|2299.15|2312.24|2299.24|2309.49|2296.49|34
1622428580000|2021-05-31 02:36:20|2312.22|2299.22|2311.79|2298.79|2312.22|2299.22|2310.93|2297.93|35
1622428590000|2021-05-31 02:36:30|2311.96|2298.96|2311.99|2298.99|2312.13|2299.13|2311.36|2298.36|34
1622428600000|2021-05-31 02:36:40|2311.98|2298.98|2312.46|2299.46|2312.65|2299.65|2311.92|2298.92|34
1622428610000|2021-05-31 02:36:50|2312.58|2299.58|2314.06|2301.06|2314.52|2301.52|2312.32|2299.32|32
1622428620000|2021-05-31 02:37:00|2314.07|2301.07|2314.32|2301.32|2314.63|2301.63|2314.07|2301.07|33
1622428630000|2021-05-31 02:37:10|2314.38|2301.38|2314.69|2301.69|2314.69|2301.69|2313.34|2300.34|34
1622428640000|2021-05-31 02:37:20|2314.75|2301.75|2315.01|2302.01|2315.35|2302.35|2314.11|2301.11|29
1622428650000|2021-05-31 02:37:30|2315.3|2302.3|2316.59|2303.59|2316.59|2303.59|2315.3|2302.3|29
1622428660000|2021-05-31 02:37:40|2316.6|2303.6|2318.06|2305.06|2319.25|2306.25|2316.45|2303.45|39
1622428670000|2021-05-31 02:37:50|2318.14|2305.14|2321.49|2308.49|2321.6|2308.6|2318.11|2305.11|35
1622428680000|2021-05-31 02:38:00|2321.64|2308.64|2323.24|2310.24|2323.24|2310.24|2321.49|2308.49|38
1622428690000|2021-05-31 02:38:10|2323.18|2310.18|2319.12|2306.12|2323.23|2310.23|2319.11|2306.11|39
1622428700000|2021-05-31 02:38:20|2318.9|2305.9|2318.74|2305.74|2319.15|2306.15|2318.6|2305.6|38
1622428710000|2021-05-31 02:38:30|2319.22|2306.22|2319.68|2306.68|2320.42|2307.42|2318.56|2305.56|37
1622428720000|2021-05-31 02:38:40|2319.72|2306.72|2319.77|2306.77|2319.91|2306.91|2319.37|2306.37|35
1622428730000|2021-05-31 02:38:50|2319.68|2306.68|2321.76|2308.76|2321.76|2308.76|2319.28|2306.28|35
1622428740000|2021-05-31 02:39:00|2321.92|2308.92|2323.61|2310.61|2324.3|2311.3|2321.63|2308.63|39
1622428750000|2021-05-31 02:39:10|2323.64|2310.64|2323.11|2310.11|2324.28|2311.28|2323.11|2310.11|38
1622428760000|2021-05-31 02:39:20|2323.12|2310.12|2323.67|2310.67|2324.4|2311.4|2323.12|2310.12|36
1622428770000|2021-05-31 02:39:30|2323.66|2310.66|2322.21|2309.21|2323.66|2310.66|2321.95|2308.95|37
1622428780000|2021-05-31 02:39:40|2322.2|2309.2|2322.7|2309.7|2324.16|2311.16|2322.01|2309.01|38
1622428790000|2021-05-31 02:39:50|2322.71|2309.71|2322.68|2309.68|2323.45|2310.45|2322.32|2309.32|40
1622428800000|2021-05-31 02:40:00|2322.7|2309.7|2321.56|2308.56|2322.82|2309.82|2320.77|2307.77|37
1622428810000|2021-05-31 02:40:10|2321.64|2308.64|2321.45|2308.45|2321.81|2308.81|2321.09|2308.09|38
1622428820000|2021-05-31 02:40:20|2321.51|2308.51|2321.35|2308.35|2322.61|2309.61|2321.18|2308.18|34
1622428830000|2021-05-31 02:40:30|2321.52|2308.52|2320.69|2307.69|2322.08|2309.08|2320.47|2307.47|34
1622428840000|2021-05-31 02:40:40|2320.67|2307.67|2319.44|2306.44|2320.77|2307.77|2319.4|2306.4|30
1622428850000|2021-05-31 02:40:50|2319.43|2306.43|2321.87|2308.87|2321.87|2308.87|2319.19|2306.19|40
1622428860000|2021-05-31 02:41:00|2321.92|2308.92|2319.97|2306.97|2321.92|2308.92|2319.21|2306.21|38
1622428870000|2021-05-31 02:41:10|2319.9|2306.9|2320.24|2307.24|2320.62|2307.62|2318.09|2305.09|35
1622428880000|2021-05-31 02:41:20|2320.15|2307.15|2321.55|2308.55|2321.55|2308.55|2319.79|2306.79|35
1622428890000|2021-05-31 02:41:30|2321.41|2308.41|2320.45|2307.45|2321.41|2308.41|2319.87|2306.87|34
1622428900000|2021-05-31 02:41:40|2319.95|2306.95|2320.29|2307.29|2321.19|2308.19|2319.12|2306.12|33
1622428910000|2021-05-31 02:41:50|2320.44|2307.44|2320.34|2307.34|2321.1|2308.1|2320.34|2307.34|31
1622428920000|2021-05-31 02:42:00|2320.38|2307.38|2319.39|2306.39|2320.66|2307.66|2319.32|2306.32|36
1622428930000|2021-05-31 02:42:10|2319.35|2306.35|2321.24|2308.24|2321.24|2308.24|2319.02|2306.02|36
1622428940000|2021-05-31 02:42:20|2321.15|2308.15|2319.9|2306.9|2321.56|2308.56|2319.83|2306.83|33
1622428950000|2021-05-31 02:42:30|2320.23|2307.23|2321.43|2308.43|2321.64|2308.64|2319.91|2306.91|34
1622428960000|2021-05-31 02:42:40|2321.25|2308.25|2320.59|2307.59|2321.45|2308.45|2320.1|2307.1|33
1622428970000|2021-05-31 02:42:50|2320.57|2307.57|2321.42|2308.42|2321.6|2308.6|2319.61|2306.61|33
1622428980000|2021-05-31 02:43:00|2321.44|2308.44|2321.83|2308.83|2321.97|2308.97|2321.34|2308.34|31
1622428990000|2021-05-31 02:43:10|2321.96|2308.96|2322.26|2309.26|2322.42|2309.42|2321.71|2308.71|31
1622429000000|2021-05-31 02:43:20|2322.39|2309.39|2324.62|2311.62|2324.62|2311.62|2322.31|2309.31|33
1622429010000|2021-05-31 02:43:30|2324.94|2311.94|2325.54|2312.54|2326.35|2313.35|2324.33|2311.33|38
1622429020000|2021-05-31 02:43:40|2325.52|2312.52|2324.11|2311.11|2325.79|2312.79|2323.82|2310.82|36
1622429030000|2021-05-31 02:43:50|2324.06|2311.06|2324.49|2311.49|2325.15|2312.15|2323.83|2310.83|35
1622429040000|2021-05-31 02:44:00|2324.48|2311.48|2324.37|2311.37|2325.81|2312.81|2324.24|2311.24|33
1622429050000|2021-05-31 02:44:10|2324.32|2311.32|2324.29|2311.29|2325.03|2312.03|2323.97|2310.97|38
1622429060000|2021-05-31 02:44:20|2324.14|2311.14|2323.86|2310.86|2324.56|2311.56|2323.15|2310.15|38
1622429070000|2021-05-31 02:44:30|2324.1|2311.1|2324.41|2311.41|2325.09|2312.09|2323.72|2310.72|36
1622429080000|2021-05-31 02:44:40|2324.45|2311.45|2323.54|2310.54|2324.45|2311.45|2323.54|2310.54|28
1622429090000|2021-05-31 02:44:50|2323.78|2310.78|2323.44|2310.44|2324.16|2311.16|2323.29|2310.29|24
1622429100000|2021-05-31 02:45:00|2323.12|2310.12|2322.67|2309.67|2323.13|2310.13|2322.5|2309.5|32
1622429110000|2021-05-31 02:45:10|2322.71|2309.71|2321.21|2308.21|2322.91|2309.91|2320.93|2307.93|32
1622429120000|2021-05-31 02:45:20|2321.16|2308.16|2320.35|2307.35|2321.22|2308.22|2320.21|2307.21|32
1622429130000|2021-05-31 02:45:30|2320.38|2307.38|2320.16|2307.16|2321.03|2308.03|2320.01|2307.01|39
1622429140000|2021-05-31 02:45:40|2320.17|2307.17|2319.53|2306.53|2320.18|2307.18|2319.18|2306.18|29
1622429150000|2021-05-31 02:45:50|2319.54|2306.54|2320.11|2307.11|2320.11|2307.11|2319.49|2306.49|20
1622429160000|2021-05-31 02:46:00|2319.65|2306.65|2318.95|2305.95|2319.65|2306.65|2318.89|2305.89|24
1622429170000|2021-05-31 02:46:10|2318.94|2305.94|2319.16|2306.16|2319.4|2306.4|2318.85|2305.85|33
1622429180000|2021-05-31 02:46:20|2319.08|2306.08|2317.8|2304.8|2319.41|2306.41|2317.8|2304.8|34
1622429190000|2021-05-31 02:46:30|2317.84|2304.84|2319.71|2306.71|2320.26|2307.26|2317.76|2304.76|36
1622429200000|2021-05-31 02:46:40|2319.99|2306.99|2319.87|2306.87|2320.23|2307.23|2319.16|2306.16|30
1622429210000|2021-05-31 02:46:50|2319.98|2306.98|2321.66|2308.66|2322.37|2309.37|2319.79|2306.79|32
1622429220000|2021-05-31 02:47:00|2321.75|2308.75|2324.79|2311.79|2324.79|2311.79|2320.32|2307.32|40
1622429230000|2021-05-31 02:47:10|2325.04|2312.04|2323.85|2310.85|2325.5|2312.5|2323.63|2310.63|31
1622429240000|2021-05-31 02:47:20|2323.86|2310.86|2325.58|2312.58|2325.58|2312.58|2323.83|2310.83|38
1622429250000|2021-05-31 02:47:30|2325.56|2312.56|2327.21|2314.21|2327.23|2314.23|2325.41|2312.41|34
1622429260000|2021-05-31 02:47:40|2327.02|2314.02|2326.59|2313.59|2327.02|2314.02|2326.21|2313.21|32
1622429270000|2021-05-31 02:47:50|2326.63|2313.63|2326.29|2313.29|2326.83|2313.83|2325.36|2312.36|32
1622429280000|2021-05-31 02:48:00|2326.24|2313.24|2327.61|2314.61|2327.95|2314.95|2326.24|2313.24|34
1622429290000|2021-05-31 02:48:10|2327.4|2314.4|2326.92|2313.92|2327.4|2314.4|2326.58|2313.58|30
1622429300000|2021-05-31 02:48:20|2326.98|2313.98|2328.29|2315.29|2328.29|2315.29|2326.97|2313.97|27
1622429310000|2021-05-31 02:48:30|2328.31|2315.31|2332.48|2319.48|2332.55|2319.55|2328.29|2315.29|38
1622429320000|2021-05-31 02:48:40|2332.5|2319.5|2331.47|2318.47|2332.72|2319.72|2331.39|2318.39|36
1622429330000|2021-05-31 02:48:50|2331.64|2318.64|2332.24|2319.24|2332.25|2319.25|2331.07|2318.07|34
1622429340000|2021-05-31 02:49:00|2332.14|2319.14|2333.33|2320.33|2333.52|2320.52|2332.14|2319.14|37
1622429350000|2021-05-31 02:49:10|2333.92|2320.92|2336.37|2323.37|2336.59|2323.59|2333.92|2320.92|37
1622429360000|2021-05-31 02:49:20|2336.36|2323.36|2337.31|2324.31|2337.56|2324.56|2336.07|2323.07|38
1622429370000|2021-05-31 02:49:30|2337.41|2324.41|2337.56|2324.56|2337.62|2324.62|2336.77|2323.77|28
1622429380000|2021-05-31 02:49:40|2337.55|2324.55|2338.42|2325.42|2338.42|2325.42|2337.51|2324.51|27
1622429390000|2021-05-31 02:49:50|2338.4|2325.4|2341.62|2328.62|2342.34|2329.34|2338.36|2325.36|39
1622429400000|2021-05-31 02:50:00|2341.65|2328.65|2341.05|2328.05|2342.77|2329.77|2341.05|2328.05|40
1622429410000|2021-05-31 02:50:10|2341.12|2328.12|2337.77|2324.77|2341.35|2328.35|2337.77|2324.77|35
1622429420000|2021-05-31 02:50:20|2337.71|2324.71|2336.87|2323.87|2338.26|2325.26|2336.46|2323.46|36
1622429430000|2021-05-31 02:50:30|2337.26|2324.26|2336.63|2323.63|2337.83|2324.83|2335.51|2322.51|40
1622429440000|2021-05-31 02:50:40|2336.64|2323.64|2336.84|2323.84|2338.45|2325.45|2336.64|2323.64|39
1622429450000|2021-05-31 02:50:50|2336.87|2323.87|2336.22|2323.22|2336.87|2323.87|2335.69|2322.69|34
1622429460000|2021-05-31 02:51:00|2336.2|2323.2|2334.87|2321.87|2336.2|2323.2|2334.83|2321.83|35
1622429470000|2021-05-31 02:51:10|2334.96|2321.96|2334.93|2321.93|2335.47|2322.47|2334.17|2321.17|38
1622429480000|2021-05-31 02:51:20|2334.88|2321.88|2333.13|2320.13|2334.88|2321.88|2332.86|2319.86|27
1622429490000|2021-05-31 02:51:30|2333.08|2320.08|2332.58|2319.58|2333.6|2320.6|2332.21|2319.21|28
1622429500000|2021-05-31 02:51:40|2332.41|2319.41|2331.82|2318.82|2333.14|2320.14|2331.71|2318.71|32
1622429510000|2021-05-31 02:51:50|2331.97|2318.97|2331.67|2318.67|2332.43|2319.43|2331.62|2318.62|30
1622429520000|2021-05-31 02:52:00|2331.62|2318.62|2334.52|2321.52|2334.52|2321.52|2331.56|2318.56|31
1622429530000|2021-05-31 02:52:10|2334.51|2321.51|2333.05|2320.05|2334.63|2321.63|2333.05|2320.05|35
1622429540000|2021-05-31 02:52:20|2333.04|2320.04|2332.91|2319.91|2333.16|2320.16|2332.22|2319.22|37
1622429550000|2021-05-31 02:52:30|2332.79|2319.79|2333.37|2320.37|2333.86|2320.86|2332.66|2319.66|29
1622429560000|2021-05-31 02:52:40|2333.29|2320.29|2332.64|2319.64|2333.29|2320.29|2332.64|2319.64|19
1622429570000|2021-05-31 02:52:50|2332.81|2319.81|2333.06|2320.06|2333.49|2320.49|2332.78|2319.78|25
1622429580000|2021-05-31 02:53:00|2333.16|2320.16|2333.17|2320.17|2333.37|2320.37|2332.65|2319.65|20
1622429590000|2021-05-31 02:53:10|2333.64|2320.64|2333.23|2320.23|2333.89|2320.89|2332.74|2319.74|32
1622429600000|2021-05-31 02:53:20|2333.11|2320.11|2331.89|2318.89|2333.24|2320.24|2331.89|2318.89|31
1622429610000|2021-05-31 02:53:30|2331.86|2318.86|2331.53|2318.53|2332.01|2319.01|2331.08|2318.08|30
1622429620000|2021-05-31 02:53:40|2331.55|2318.55|2331.4|2318.4|2331.73|2318.73|2331.21|2318.21|28
1622429630000|2021-05-31 02:53:50|2331.39|2318.39|2331.83|2318.83|2331.83|2318.83|2331.39|2318.39|9
1622429640000|2021-05-31 02:54:00|2331.96|2318.96|2330.79|2317.79|2332.03|2319.03|2330.56|2317.56|34
1622429650000|2021-05-31 02:54:10|2330.75|2317.75|2332.33|2319.33|2332.4|2319.4|2329.77|2316.77|32
1622429660000|2021-05-31 02:54:20|2331.95|2318.95|2331.68|2318.68|2332.18|2319.18|2331.3|2318.3|33
1622429670000|2021-05-31 02:54:30|2331.77|2318.77|2329.97|2316.97|2331.77|2318.77|2329.77|2316.77|35
1622429680000|2021-05-31 02:54:40|2329.96|2316.96|2329.73|2316.73|2330.64|2317.64|2329.73|2316.73|26
1622429690000|2021-05-31 02:54:50|2330|2317|2330.12|2317.12|2330.72|2317.72|2329.56|2316.56|35
1622429700000|2021-05-31 02:55:00|2330.19|2317.19|2329.51|2316.51|2330.25|2317.25|2329.46|2316.46|20
1622429710000|2021-05-31 02:55:10|2329.47|2316.47|2328.8|2315.8|2329.58|2316.58|2328.65|2315.65|25
1622429720000|2021-05-31 02:55:20|2328.66|2315.66|2328.26|2315.26|2329.08|2316.08|2328.05|2315.05|27
1622429730000|2021-05-31 02:55:30|2328.22|2315.22|2327.84|2314.84|2328.39|2315.39|2327.64|2314.64|31
1622429740000|2021-05-31 02:55:40|2327.85|2314.85|2326.84|2313.84|2328.01|2315.01|2326.84|2313.84|22
1622429750000|2021-05-31 02:55:50|2326.82|2313.82|2326.39|2313.39|2327.81|2314.81|2326.38|2313.38|36
1622429760000|2021-05-31 02:56:00|2326.13|2313.13|2325.04|2312.04|2326.63|2313.63|2324.8|2311.8|38
1622429770000|2021-05-31 02:56:10|2325.01|2312.01|2325.03|2312.03|2325.61|2312.61|2324.69|2311.69|37
1622429780000|2021-05-31 02:56:20|2325.04|2312.04|2324.66|2311.66|2325.63|2312.63|2324.59|2311.59|37
1622429790000|2021-05-31 02:56:30|2324.22|2311.22|2324.17|2311.17|2324.98|2311.98|2323.75|2310.75|37
1622429800000|2021-05-31 02:56:40|2323.94|2310.94|2323.76|2310.76|2324.66|2311.66|2323.7|2310.7|34
1622429810000|2021-05-31 02:56:50|2323.89|2310.89|2323.66|2310.66|2323.93|2310.93|2323.41|2310.41|28
1622429820000|2021-05-31 02:57:00|2323.61|2310.61|2322.55|2309.55|2324.1|2311.1|2322.46|2309.46|24
1622429830000|2021-05-31 02:57:10|2322.53|2309.53|2322.14|2309.14|2322.55|2309.55|2322.1|2309.1|22
1622429840000|2021-05-31 02:57:20|2321.97|2308.97|2321.68|2308.68|2321.97|2308.97|2321.16|2308.16|32
1622429850000|2021-05-31 02:57:30|2321.8|2308.8|2321.49|2308.49|2321.8|2308.8|2320.93|2307.93|32
1622429860000|2021-05-31 02:57:40|2321.39|2308.39|2323.22|2310.22|2323.56|2310.56|2321.39|2308.39|32
1622429870000|2021-05-31 02:57:50|2323.27|2310.27|2322.89|2309.89|2323.41|2310.41|2322.65|2309.65|34
1622429880000|2021-05-31 02:58:00|2322.85|2309.85|2322.09|2309.09|2323.03|2310.03|2321.94|2308.94|38
1622429890000|2021-05-31 02:58:10|2322.2|2309.2|2322.88|2309.88|2322.88|2309.88|2321.87|2308.87|18
1622429900000|2021-05-31 02:58:20|2322.66|2309.66|2322.23|2309.23|2323.48|2310.48|2322.02|2309.02|34
1622429910000|2021-05-31 02:58:30|2322.13|2309.13|2322.86|2309.86|2323.12|2310.12|2321.76|2308.76|32
1622429920000|2021-05-31 02:58:40|2322.58|2309.58|2321.84|2308.84|2323.12|2310.12|2321.6|2308.6|35
1622429930000|2021-05-31 02:58:50|2321.76|2308.76|2319.78|2306.78|2321.76|2308.76|2319.78|2306.78|38
1622429940000|2021-05-31 02:59:00|2319.82|2306.82|2318.92|2305.92|2319.82|2306.82|2318.69|2305.69|25
1622429950000|2021-05-31 02:59:10|2318.99|2305.99|2319.22|2306.22|2319.52|2306.52|2318.73|2305.73|29
1622429960000|2021-05-31 02:59:20|2319.37|2306.37|2319.13|2306.13|2320.07|2307.07|2318.8|2305.8|31
1622429970000|2021-05-31 02:59:30|2319.01|2306.01|2318.76|2305.76|2319.29|2306.29|2318.33|2305.33|24
1622429980000|2021-05-31 02:59:40|2318.87|2305.87|2317.65|2304.65|2319.98|2306.98|2317.09|2304.09|33
1622429990000|2021-05-31 02:59:50|2317.5|2304.5|2317.28|2304.28|2317.98|2304.98|2317.02|2304.02|34
1622430000000|2021-05-31 03:00:00|2317.32|2304.32|2316.38|2303.38|2318.3|2305.3|2316.38|2303.38|31
1622430010000|2021-05-31 03:00:10|2316.3|2303.3|2314.16|2301.16|2316.37|2303.37|2313.57|2300.57|34
1622430020000|2021-05-31 03:00:20|2314.03|2301.03|2312.14|2299.14|2314.17|2301.17|2312.14|2299.14|36
1622430030000|2021-05-31 03:00:30|2312.46|2299.46|2311.93|2298.93|2312.58|2299.58|2311.56|2298.56|35
1622430040000|2021-05-31 03:00:40|2312.27|2299.27|2309.37|2296.37|2312.29|2299.29|2309.02|2296.02|37
1622430050000|2021-05-31 03:00:50|2308.38|2295.38|2308.74|2295.74|2309.21|2296.21|2307.68|2294.68|31
1622430060000|2021-05-31 03:01:00|2308.75|2295.75|2310.02|2297.02|2310.28|2297.28|2308.69|2295.69|31
1622430070000|2021-05-31 03:01:10|2310.03|2297.03|2309.16|2296.16|2310.13|2297.13|2309.13|2296.13|28
1622430080000|2021-05-31 03:01:20|2309.03|2296.03|2308.42|2295.42|2309.6|2296.6|2307.67|2294.67|31
1622430090000|2021-05-31 03:01:30|2308.28|2295.28|2307.69|2294.69|2308.93|2295.93|2307.38|2294.38|32
1622430100000|2021-05-31 03:01:40|2307.68|2294.68|2306.45|2293.45|2307.68|2294.68|2306.34|2293.34|33
1622430110000|2021-05-31 03:01:50|2306.32|2293.32|2306.11|2293.11|2307.61|2294.61|2306.11|2293.11|34
1622430120000|2021-05-31 03:02:00|2306.33|2293.33|2302.79|2289.79|2306.86|2293.86|2302.79|2289.79|39
1622430130000|2021-05-31 03:02:10|2303.2|2290.2|2302.37|2289.37|2303.88|2290.88|2301.92|2288.92|33
1622430140000|2021-05-31 03:02:20|2302.34|2289.34|2304.38|2291.38|2304.38|2291.38|2301.48|2288.48|37
1622430150000|2021-05-31 03:02:30|2304.37|2291.37|2305.92|2292.92|2305.92|2292.92|2304.36|2291.36|33
1622430160000|2021-05-31 03:02:40|2305.91|2292.91|2306.67|2293.67|2306.67|2293.67|2305.63|2292.63|32
1622430170000|2021-05-31 03:02:50|2306.63|2293.63|2304.28|2291.28|2306.63|2293.63|2304.28|2291.28|32
1622430180000|2021-05-31 03:03:00|2304|2291|2303.22|2290.22|2304.75|2291.75|2303.22|2290.22|39
1622430190000|2021-05-31 03:03:10|2302.8|2289.8|2302.86|2289.86|2303.81|2290.81|2302.46|2289.46|34
1622430200000|2021-05-31 03:03:20|2302.63|2289.63|2302.75|2289.75|2303.14|2290.14|2302.22|2289.22|32
1622430210000|2021-05-31 03:03:30|2302.74|2289.74|2300.78|2287.78|2302.76|2289.76|2300.73|2287.73|34
1622430220000|2021-05-31 03:03:40|2300.76|2287.76|2299.87|2286.87|2300.76|2287.76|2299.13|2286.13|36
1622430230000|2021-05-31 03:03:50|2299.95|2286.95|2298.6|2285.6|2299.97|2286.97|2294.75|2281.75|38
1622430240000|2021-05-31 03:04:00|2298.63|2285.63|2300.26|2287.26|2300.26|2287.26|2297.23|2284.23|38
1622430250000|2021-05-31 03:04:10|2300.42|2287.42|2298.66|2285.66|2300.5|2287.5|2298.2|2285.2|36
1622430260000|2021-05-31 03:04:20|2298.63|2285.63|2297.75|2284.75|2299.26|2286.26|2297.02|2284.02|36
1622430270000|2021-05-31 03:04:30|2298.51|2285.51|2298.62|2285.62|2299.53|2286.53|2298.39|2285.39|34
1622430280000|2021-05-31 03:04:40|2298.86|2285.86|2298.87|2285.87|2300.16|2287.16|2298.6|2285.6|36
1622430290000|2021-05-31 03:04:50|2298.8|2285.8|2298.02|2285.02|2299.15|2286.15|2297.33|2284.33|37
1622430300000|2021-05-31 03:05:00|2298.11|2285.11|2297.36|2284.36|2298.11|2285.11|2296.95|2283.95|35
1622430310000|2021-05-31 03:05:10|2297.25|2284.25|2297.61|2284.61|2300.01|2287.01|2297.07|2284.07|37
1622430320000|2021-05-31 03:05:20|2297.79|2284.79|2296.06|2283.06|2297.79|2284.79|2295.83|2282.83|38
1622430330000|2021-05-31 03:05:30|2295.9|2282.9|2293.3|2280.3|2296.08|2283.08|2293.3|2280.3|40
1622430340000|2021-05-31 03:05:40|2292.96|2279.96|2294.08|2281.08|2294.2|2281.2|2290.7|2277.7|39
1622430350000|2021-05-31 03:05:50|2293.78|2280.78|2290.25|2277.25|2293.78|2280.78|2289.84|2276.84|39
1622430360000|2021-05-31 03:06:00|2290.24|2277.24|2287.74|2274.74|2290.24|2277.24|2287.74|2274.74|36
1622430370000|2021-05-31 03:06:10|2287.2|2274.2|2287.8|2274.8|2287.99|2274.99|2286.86|2273.86|38
1622430380000|2021-05-31 03:06:20|2288.64|2275.64|2291.15|2278.15|2291.15|2278.15|2288.64|2275.64|37
1622430390000|2021-05-31 03:06:30|2291.69|2278.69|2293.77|2280.77|2293.99|2280.99|2291.18|2278.18|38
1622430400000|2021-05-31 03:06:40|2293.76|2280.76|2296.01|2283.01|2296.65|2283.65|2293.57|2280.57|38
1622430410000|2021-05-31 03:06:50|2296.2|2283.2|2293.23|2280.23|2296.27|2283.27|2293.23|2280.23|35
1622430420000|2021-05-31 03:07:00|2293.38|2280.38|2295.4|2282.4|2295.4|2282.4|2292.94|2279.94|33
1622430430000|2021-05-31 03:07:10|2295.9|2282.9|2296.16|2283.16|2296.63|2283.63|2294.83|2281.83|39
1622430440000|2021-05-31 03:07:20|2296.24|2283.24|2296.65|2283.65|2298.63|2285.63|2296.08|2283.08|39
1622430450000|2021-05-31 03:07:30|2296.58|2283.58|2297.43|2284.43|2298.17|2285.17|2296.03|2283.03|38
1622430460000|2021-05-31 03:07:40|2297.63|2284.63|2298.63|2285.63|2299.07|2286.07|2297.14|2284.14|37
1622430470000|2021-05-31 03:07:50|2298.7|2285.7|2298.8|2285.8|2299.94|2286.94|2298.7|2285.7|38
1622430480000|2021-05-31 03:08:00|2298.51|2285.51|2295.71|2282.71|2299.03|2286.03|2295.6|2282.6|39
1622430490000|2021-05-31 03:08:10|2295.77|2282.77|2295.36|2282.36|2295.77|2282.77|2294.86|2281.86|40
1622430500000|2021-05-31 03:08:20|2295.53|2282.53|2295.97|2282.97|2298.34|2285.34|2295.53|2282.53|39
1622430510000|2021-05-31 03:08:30|2296.01|2283.01|2296.8|2283.8|2297.1|2284.1|2295.12|2282.12|36
1622430520000|2021-05-31 03:08:40|2297.04|2284.04|2298.15|2285.15|2298.19|2285.19|2296.62|2283.62|35
1622430530000|2021-05-31 03:08:50|2298.26|2285.26|2296.49|2283.49|2298.26|2285.26|2296.47|2283.47|37
1622430540000|2021-05-31 03:09:00|2296.5|2283.5|2295.83|2282.83|2297.38|2284.38|2294.87|2281.87|37
1622430550000|2021-05-31 03:09:10|2295.84|2282.84|2294.4|2281.4|2296.66|2283.66|2294.28|2281.28|35
1622430560000|2021-05-31 03:09:20|2294.63|2281.63|2295.87|2282.87|2296.43|2283.43|2293.77|2280.77|33
1622430570000|2021-05-31 03:09:30|2295.94|2282.94|2293.33|2280.33|2296.03|2283.03|2292.84|2279.84|33
1622430580000|2021-05-31 03:09:40|2293.58|2280.58|2288.41|2275.41|2293.75|2280.75|2288.28|2275.28|37
1622430590000|2021-05-31 03:09:50|2288.27|2275.27|2290.01|2277.01|2290.62|2277.62|2287.36|2274.36|39
1622430600000|2021-05-31 03:10:00|2289.52|2276.52|2288.79|2275.79|2292.6|2279.6|2288.46|2275.46|39
1622430610000|2021-05-31 03:10:10|2288.87|2275.87|2283.51|2270.51|2289.13|2276.13|2283.3|2270.3|40
1622430620000|2021-05-31 03:10:20|2282.88|2269.88|2283.67|2270.67|2285.19|2272.19|2282.88|2269.88|40
1622430630000|2021-05-31 03:10:30|2282.81|2269.81|2283.24|2270.24|2283.24|2270.24|2281.24|2268.24|37
1622430640000|2021-05-31 03:10:40|2283.93|2270.93|2284.48|2271.48|2285.08|2272.08|2283.41|2270.41|38
1622430650000|2021-05-31 03:10:50|2284.38|2271.38|2285.77|2272.77|2285.77|2272.77|2283.96|2270.96|39
1622430660000|2021-05-31 03:11:00|2285.82|2272.82|2287.91|2274.91|2288.81|2275.81|2285.77|2272.77|39
1622430670000|2021-05-31 03:11:10|2287.87|2274.87|2285.85|2272.85|2288.23|2275.23|2285.85|2272.85|38
1622430680000|2021-05-31 03:11:20|2286.05|2273.05|2288.49|2275.49|2288.87|2275.87|2285.64|2272.64|40
1622430690000|2021-05-31 03:11:30|2288.4|2275.4|2289.82|2276.82|2290.3|2277.3|2287.69|2274.69|38
1622430700000|2021-05-31 03:11:40|2289.85|2276.85|2292.37|2279.37|2292.49|2279.49|2289.82|2276.82|36
1622430710000|2021-05-31 03:11:50|2291.94|2278.94|2290.93|2277.93|2291.94|2278.94|2289.49|2276.49|40
1622430720000|2021-05-31 03:12:00|2290.78|2277.78|2287.7|2274.7|2291.28|2278.28|2287.04|2274.04|39
1622430730000|2021-05-31 03:12:10|2287.86|2274.86|2289.44|2276.44|2289.7|2276.7|2287.86|2274.86|34
1622430740000|2021-05-31 03:12:20|2289.78|2276.78|2291.09|2278.09|2291.76|2278.76|2289.37|2276.37|39
1622430750000|2021-05-31 03:12:30|2291.07|2278.07|2293.23|2280.23|2293.31|2280.31|2290.93|2277.93|36
1622430760000|2021-05-31 03:12:40|2293.21|2280.21|2292.12|2279.12|2294.16|2281.16|2292.12|2279.12|38
1622430770000|2021-05-31 03:12:50|2292.96|2279.96|2292.72|2279.72|2293.44|2280.44|2292.33|2279.33|37
1622430780000|2021-05-31 03:13:00|2292.4|2279.4|2293.66|2280.66|2293.66|2280.66|2291.71|2278.71|35
1622430790000|2021-05-31 03:13:10|2293.86|2280.86|2295.26|2282.26|2295.26|2282.26|2293.59|2280.59|33
1622430800000|2021-05-31 03:13:20|2295.3|2282.3|2294.97|2281.97|2296.34|2283.34|2294.93|2281.93|34
1622430810000|2021-05-31 03:13:30|2294.89|2281.89|2295.92|2282.92|2296.22|2283.22|2293.42|2280.42|36
1622430820000|2021-05-31 03:13:40|2295.95|2282.95|2295.96|2282.96|2296.14|2283.14|2295.37|2282.37|39
1622430830000|2021-05-31 03:13:50|2295.98|2282.98|2295.89|2282.89|2296.17|2283.17|2295.33|2282.33|34
1622430840000|2021-05-31 03:14:00|2295.87|2282.87|2294.77|2281.77|2296.25|2283.25|2294.7|2281.7|34
1622430850000|2021-05-31 03:14:10|2294.78|2281.78|2294.26|2281.26|2294.82|2281.82|2293.49|2280.49|34
1622430860000|2021-05-31 03:14:20|2294.74|2281.74|2296.92|2283.92|2297.07|2284.07|2294.04|2281.04|35
1622430870000|2021-05-31 03:14:30|2296.75|2283.75|2296.8|2283.8|2297.44|2284.44|2296.48|2283.48|39
1622430880000|2021-05-31 03:14:40|2297.2|2284.2|2298.03|2285.03|2299.44|2286.44|2296.89|2283.89|37
1622430890000|2021-05-31 03:14:50|2298.54|2285.54|2299.07|2286.07|2299.36|2286.36|2296.91|2283.91|38
1622430900000|2021-05-31 03:15:00|2299.06|2286.06|2297.31|2284.31|2299.24|2286.24|2297.16|2284.16|35
1622430910000|2021-05-31 03:15:10|2297.35|2284.35|2298.29|2285.29|2298.29|2285.29|2295.76|2282.76|39
1622430920000|2021-05-31 03:15:20|2298.28|2285.28|2301.77|2288.77|2301.77|2288.77|2298.28|2285.28|36
1622430930000|2021-05-31 03:15:30|2302.04|2289.04|2304.33|2291.33|2304.33|2291.33|2301.34|2288.34|37
1622430940000|2021-05-31 03:15:40|2304.55|2291.55|2305.27|2292.27|2305.3|2292.3|2303.8|2290.8|38
1622430950000|2021-05-31 03:15:50|2305.05|2292.05|2303.3|2290.3|2305.1|2292.1|2303.3|2290.3|37
1622430960000|2021-05-31 03:16:00|2303.28|2290.28|2307.11|2294.11|2307.62|2294.62|2303.11|2290.11|38
1622430970000|2021-05-31 03:16:10|2307.29|2294.29|2309.63|2296.63|2309.66|2296.66|2307.25|2294.25|37
1622430980000|2021-05-31 03:16:20|2309.56|2296.56|2306.4|2293.4|2309.56|2296.56|2306.25|2293.25|38
1622430990000|2021-05-31 03:16:30|2306.11|2293.11|2304.53|2291.53|2306.34|2293.34|2304.12|2291.12|38
1622431000000|2021-05-31 03:16:40|2304.37|2291.37|2303.7|2290.7|2304.97|2291.97|2303.43|2290.43|39
1622431010000|2021-05-31 03:16:50|2303.53|2290.53|2305.58|2292.58|2305.94|2292.94|2303.41|2290.41|38
1622431020000|2021-05-31 03:17:00|2305.42|2292.42|2305.23|2292.23|2306.39|2293.39|2305.18|2292.18|38
1622431030000|2021-05-31 03:17:10|2305.44|2292.44|2302.17|2289.17|2305.61|2292.61|2302.09|2289.09|33
1622431040000|2021-05-31 03:17:20|2302.64|2289.64|2299.08|2286.08|2302.64|2289.64|2298.9|2285.9|39
1622431050000|2021-05-31 03:17:30|2299.24|2286.24|2295.95|2282.95|2299.24|2286.24|2295.4|2282.4|38
1622431060000|2021-05-31 03:17:40|2295.82|2282.82|2299.51|2286.51|2299.51|2286.51|2295.78|2282.78|35
1622431070000|2021-05-31 03:17:50|2299.55|2286.55|2300.66|2287.66|2302.15|2289.15|2299.37|2286.37|38
1622431080000|2021-05-31 03:18:00|2300.72|2287.72|2302.94|2289.94|2303.19|2290.19|2300.68|2287.68|38
1622431090000|2021-05-31 03:18:10|2302.97|2289.97|2303.11|2290.11|2303.36|2290.36|2302.53|2289.53|38
1622431100000|2021-05-31 03:18:20|2303.14|2290.14|2301.21|2288.21|2303.14|2290.14|2300.8|2287.8|37
1622431110000|2021-05-31 03:18:30|2301.1|2288.1|2298.55|2285.55|2301.11|2288.11|2298.45|2285.45|39
1622431120000|2021-05-31 03:18:40|2298.61|2285.61|2299.24|2286.24|2299.49|2286.49|2297.47|2284.47|37
1622431130000|2021-05-31 03:18:50|2299.78|2286.78|2300.91|2287.91|2301.16|2288.16|2299.35|2286.35|38
1622431140000|2021-05-31 03:19:00|2300.56|2287.56|2301.06|2288.06|2301.06|2288.06|2299.16|2286.16|37
1622431150000|2021-05-31 03:19:10|2301.03|2288.03|2302.76|2289.76|2302.76|2289.76|2300.92|2287.92|36
1622431160000|2021-05-31 03:19:20|2302.91|2289.91|2299.67|2286.67|2303.3|2290.3|2299.67|2286.67|34
1622431170000|2021-05-31 03:19:30|2299.5|2286.5|2298.87|2285.87|2299.85|2286.85|2297.84|2284.84|36
1622431180000|2021-05-31 03:19:40|2298.18|2285.18|2297.46|2284.46|2298.97|2285.97|2296.92|2283.92|37
1622431190000|2021-05-31 03:19:50|2297.57|2284.57|2297.54|2284.54|2297.62|2284.62|2295.74|2282.74|35
1622431200000|2021-05-31 03:20:00|2297.66|2284.66|2301.07|2288.07|2301.36|2288.36|2297.32|2284.32|38
1622431210000|2021-05-31 03:20:10|2301.34|2288.34|2301.31|2288.31|2302.06|2289.06|2299.7|2286.7|39
1622431220000|2021-05-31 03:20:20|2301.3|2288.3|2302.25|2289.25|2302.25|2289.25|2301.22|2288.22|36
1622431230000|2021-05-31 03:20:30|2302.53|2289.53|2300.51|2287.51|2302.53|2289.53|2300.51|2287.51|39
1622431240000|2021-05-31 03:20:40|2300.77|2287.77|2302.51|2289.51|2302.54|2289.54|2300.71|2287.71|35
1622431250000|2021-05-31 03:20:50|2302.5|2289.5|2302.74|2289.74|2303.66|2290.66|2301.87|2288.87|37
1622431260000|2021-05-31 03:21:00|2302.79|2289.79|2303.69|2290.69|2303.97|2290.97|2302.59|2289.59|38
1622431270000|2021-05-31 03:21:10|2303.78|2290.78|2303.89|2290.89|2304.21|2291.21|2303.4|2290.4|32
1622431280000|2021-05-31 03:21:20|2303.81|2290.81|2303.85|2290.85|2304.44|2291.44|2303.62|2290.62|38
1622431290000|2021-05-31 03:21:30|2303.84|2290.84|2304|2291|2304.04|2291.04|2302.36|2289.36|38
1622431300000|2021-05-31 03:21:40|2304.12|2291.12|2304.89|2291.89|2305.9|2292.9|2304.12|2291.12|37
1622431310000|2021-05-31 03:21:50|2305.06|2292.06|2304.12|2291.12|2305.18|2292.18|2303.71|2290.71|35
1622431320000|2021-05-31 03:22:00|2304.49|2291.49|2307.18|2294.18|2307.18|2294.18|2303.98|2290.98|31
1622431330000|2021-05-31 03:22:10|2307.73|2294.73|2307.36|2294.36|2308.4|2295.4|2307.18|2294.18|40
1622431340000|2021-05-31 03:22:20|2307.46|2294.46|2307.85|2294.85|2308.84|2295.84|2307.33|2294.33|38
1622431350000|2021-05-31 03:22:30|2307.74|2294.74|2308.16|2295.16|2308.39|2295.39|2307.3|2294.3|37
1622431360000|2021-05-31 03:22:40|2308.01|2295.01|2309.01|2296.01|2309.65|2296.65|2308.01|2295.01|38
1622431370000|2021-05-31 03:22:50|2308.84|2295.84|2308.67|2295.67|2309.6|2296.6|2308.37|2295.37|37
1622431380000|2021-05-31 03:23:00|2308.69|2295.69|2309.34|2296.34|2309.48|2296.48|2308.26|2295.26|38
1622431390000|2021-05-31 03:23:10|2309.42|2296.42|2308.46|2295.46|2309.44|2296.44|2308.02|2295.02|40
1622431400000|2021-05-31 03:23:20|2308.47|2295.47|2308.93|2295.93|2309.79|2296.79|2308.47|2295.47|36
1622431410000|2021-05-31 03:23:30|2309.15|2296.15|2309.69|2296.69|2310.55|2297.55|2309.15|2296.15|31
1622431420000|2021-05-31 03:23:40|2309.75|2296.75|2308.51|2295.51|2309.92|2296.92|2307.39|2294.39|40
1622431430000|2021-05-31 03:23:50|2308.46|2295.46|2310.97|2297.97|2311.1|2298.1|2308.46|2295.46|37
1622431440000|2021-05-31 03:24:00|2311.03|2298.03|2311.53|2298.53|2311.67|2298.67|2310.85|2297.85|33
1622431450000|2021-05-31 03:24:10|2311.49|2298.49|2311.44|2298.44|2311.52|2298.52|2310.21|2297.21|37
1622431460000|2021-05-31 03:24:20|2311.36|2298.36|2310.18|2297.18|2311.51|2298.51|2310.18|2297.18|35
1622431470000|2021-05-31 03:24:30|2310.21|2297.21|2312.26|2299.26|2312.26|2299.26|2310.21|2297.21|33
1622431480000|2021-05-31 03:24:40|2312.59|2299.59|2313.11|2300.11|2313.63|2300.63|2311.62|2298.62|36
1622431490000|2021-05-31 03:24:50|2312.8|2299.8|2312.94|2299.94|2314.38|2301.38|2312.66|2299.66|37
1622431500000|2021-05-31 03:25:00|2312.88|2299.88|2309.97|2296.97|2312.88|2299.88|2309.97|2296.97|36
1622431510000|2021-05-31 03:25:10|2310.1|2297.1|2311.62|2298.62|2312.51|2299.51|2310.1|2297.1|32
1622431520000|2021-05-31 03:25:20|2311.72|2298.72|2313.62|2300.62|2313.65|2300.65|2311.59|2298.59|38
1622431530000|2021-05-31 03:25:30|2313.61|2300.61|2314.18|2301.18|2314.93|2301.93|2313.58|2300.58|37
1622431540000|2021-05-31 03:25:40|2314.04|2301.04|2314.83|2301.83|2315.03|2302.03|2311.99|2298.99|39
1622431550000|2021-05-31 03:25:50|2314.94|2301.94|2314.98|2301.98|2316.35|2303.35|2314.3|2301.3|40
1622431560000|2021-05-31 03:26:00|2315.24|2302.24|2316.66|2303.66|2316.77|2303.77|2315.11|2302.11|40
1622431570000|2021-05-31 03:26:10|2316.72|2303.72|2314|2301|2316.78|2303.78|2313.21|2300.21|37
1622431580000|2021-05-31 03:26:20|2314.02|2301.02|2316.92|2303.92|2316.92|2303.92|2313.49|2300.49|38
1622431590000|2021-05-31 03:26:30|2316.7|2303.7|2317.48|2304.48|2317.65|2304.65|2316.28|2303.28|37
1622431600000|2021-05-31 03:26:40|2317.34|2304.34|2317.63|2304.63|2318.63|2305.63|2317.27|2304.27|37
1622431610000|2021-05-31 03:26:50|2317.35|2304.35|2317.53|2304.53|2318.15|2305.15|2317.04|2304.04|38
1622431620000|2021-05-31 03:27:00|2317.51|2304.51|2315.21|2302.21|2317.64|2304.64|2315.21|2302.21|40
1622431630000|2021-05-31 03:27:10|2315.16|2302.16|2317.2|2304.2|2317.61|2304.61|2315.08|2302.08|34
1622431640000|2021-05-31 03:27:20|2317.11|2304.11|2318.02|2305.02|2318.03|2305.03|2316.95|2303.95|36
1622431650000|2021-05-31 03:27:30|2318.13|2305.13|2318.11|2305.11|2318.24|2305.24|2317.66|2304.66|38
1622431660000|2021-05-31 03:27:40|2317.96|2304.96|2318.03|2305.03|2318.35|2305.35|2316.69|2303.69|38
1622431670000|2021-05-31 03:27:50|2318.32|2305.32|2318.26|2305.26|2318.32|2305.32|2316.91|2303.91|37
1622431680000|2021-05-31 03:28:00|2318.25|2305.25|2318.41|2305.41|2318.6|2305.6|2317.93|2304.93|36
1622431690000|2021-05-31 03:28:10|2318.23|2305.23|2317.11|2304.11|2318.3|2305.3|2316.69|2303.69|34
1622431700000|2021-05-31 03:28:20|2317.75|2304.75|2319.6|2306.6|2319.69|2306.69|2317.68|2304.68|34
1622431710000|2021-05-31 03:28:30|2319.38|2306.38|2320.44|2307.44|2320.44|2307.44|2319.38|2306.38|35
1622431720000|2021-05-31 03:28:40|2320.47|2307.47|2320.8|2307.8|2320.91|2307.91|2319.79|2306.79|30
1622431730000|2021-05-31 03:28:50|2320.85|2307.85|2320.77|2307.77|2321.48|2308.48|2320.24|2307.24|38
1622431740000|2021-05-31 03:29:00|2320.41|2307.41|2322.35|2309.35|2322.35|2309.35|2320.39|2307.39|32
1622431750000|2021-05-31 03:29:10|2322.44|2309.44|2322.84|2309.84|2324.31|2311.31|2322.01|2309.01|37
1622431760000|2021-05-31 03:29:20|2322.76|2309.76|2325.85|2312.85|2325.85|2312.85|2322.73|2309.73|38
1622431770000|2021-05-31 03:29:30|2325.76|2312.76|2325.13|2312.13|2326.48|2313.48|2325.13|2312.13|39
1622431780000|2021-05-31 03:29:40|2325.14|2312.14|2327.25|2314.25|2327.59|2314.59|2324.71|2311.71|40
1622431790000|2021-05-31 03:29:50|2327.35|2314.35|2326.74|2313.74|2327.94|2314.94|2326.72|2313.72|39
1622431800000|2021-05-31 03:30:00|2326.72|2313.72|2324.55|2311.55|2327.1|2314.1|2324.23|2311.23|39
1622431810000|2021-05-31 03:30:10|2324.05|2311.05|2321.16|2308.16|2324.22|2311.22|2321.02|2308.02|39
1622431820000|2021-05-31 03:30:20|2321.27|2308.27|2319.09|2306.09|2321.77|2308.77|2319.08|2306.08|37
1622431830000|2021-05-31 03:30:30|2318.98|2305.98|2321.74|2308.74|2321.78|2308.78|2317.36|2304.36|37
1622431840000|2021-05-31 03:30:40|2321.68|2308.68|2319.58|2306.58|2321.72|2308.72|2319.45|2306.45|39
1622431850000|2021-05-31 03:30:50|2319.51|2306.51|2319.59|2306.59|2319.99|2306.99|2318.55|2305.55|36
1622431860000|2021-05-31 03:31:00|2319.56|2306.56|2319.16|2306.16|2320.25|2307.25|2319.15|2306.15|33
1622431870000|2021-05-31 03:31:10|2319.38|2306.38|2318.14|2305.14|2320.22|2307.22|2318.14|2305.14|30
1622431880000|2021-05-31 03:31:20|2318.13|2305.13|2316.89|2303.89|2318.42|2305.42|2316.89|2303.89|35
1622431890000|2021-05-31 03:31:30|2316.76|2303.76|2316.06|2303.06|2317.1|2304.1|2316.06|2303.06|33
1622431900000|2021-05-31 03:31:40|2316.12|2303.12|2315.48|2302.48|2317.27|2304.27|2315.48|2302.48|27
1622431910000|2021-05-31 03:31:50|2315.47|2302.47|2314.62|2301.62|2315.51|2302.51|2314.11|2301.11|38
1622431920000|2021-05-31 03:32:00|2315.01|2302.01|2316.68|2303.68|2316.69|2303.69|2315.01|2302.01|31
1622431930000|2021-05-31 03:32:10|2316.59|2303.59|2315.78|2302.78|2318|2305|2315.78|2302.78|34
1622431940000|2021-05-31 03:32:20|2315.89|2302.89|2314.31|2301.31|2315.93|2302.93|2313.77|2300.77|39
1622431950000|2021-05-31 03:32:30|2314.37|2301.37|2314.21|2301.21|2315.92|2302.92|2314.14|2301.14|36
1622431960000|2021-05-31 03:32:40|2314.24|2301.24|2313.21|2300.21|2314.48|2301.48|2313.21|2300.21|31
1622431970000|2021-05-31 03:32:50|2313.39|2300.39|2313.68|2300.68|2313.86|2300.86|2313.19|2300.19|34
1622431980000|2021-05-31 03:33:00|2313.59|2300.59|2315.08|2302.08|2315.14|2302.14|2312.98|2299.98|33
1622431990000|2021-05-31 03:33:10|2315.03|2302.03|2314.91|2301.91|2315.98|2302.98|2314.85|2301.85|32
1622432000000|2021-05-31 03:33:20|2314.9|2301.9|2313.01|2300.01|2314.9|2301.9|2313.01|2300.01|27
1622432010000|2021-05-31 03:33:30|2312.95|2299.95|2313.4|2300.4|2313.78|2300.78|2312.38|2299.38|36
1622432020000|2021-05-31 03:33:40|2313.39|2300.39|2312.84|2299.84|2313.45|2300.45|2312.49|2299.49|39
1622432030000|2021-05-31 03:33:50|2312.93|2299.93|2312.52|2299.52|2313.07|2300.07|2312.27|2299.27|37
1622432040000|2021-05-31 03:34:00|2312.56|2299.56|2312.41|2299.41|2312.86|2299.86|2312.29|2299.29|26
1622432050000|2021-05-31 03:34:10|2312.42|2299.42|2313.36|2300.36|2314.09|2301.09|2312.42|2299.42|35
1622432060000|2021-05-31 03:34:20|2313.37|2300.37|2311.9|2298.9|2313.42|2300.42|2311.9|2298.9|37
1622432070000|2021-05-31 03:34:30|2311.95|2298.95|2310.47|2297.47|2312.74|2299.74|2310.44|2297.44|34
1622432080000|2021-05-31 03:34:40|2310.52|2297.52|2310.23|2297.23|2311.04|2298.04|2309.81|2296.81|33
1622432090000|2021-05-31 03:34:50|2310.33|2297.33|2309.96|2296.96|2311.86|2298.86|2309.73|2296.73|35
1622432100000|2021-05-31 03:35:00|2310.4|2297.4|2309.63|2296.63|2310.71|2297.71|2309.46|2296.46|32
1622432110000|2021-05-31 03:35:10|2309.83|2296.83|2309.7|2296.7|2309.9|2296.9|2308.29|2295.29|36
1622432120000|2021-05-31 03:35:20|2309.62|2296.62|2308.71|2295.71|2309.62|2296.62|2308.46|2295.46|33
1622432130000|2021-05-31 03:35:30|2308.9|2295.9|2307.36|2294.36|2309.25|2296.25|2306.84|2293.84|35
1622432140000|2021-05-31 03:35:40|2307.37|2294.37|2307.82|2294.82|2308.86|2295.86|2307.24|2294.24|35
1622432150000|2021-05-31 03:35:50|2307.95|2294.95|2307.79|2294.79|2308.34|2295.34|2307.47|2294.47|37
1622432160000|2021-05-31 03:36:00|2307.54|2294.54|2308.32|2295.32|2308.9|2295.9|2307.48|2294.48|32
1622432170000|2021-05-31 03:36:10|2308.25|2295.25|2308.25|2295.25|2310.56|2297.56|2308.25|2295.25|40
1622432180000|2021-05-31 03:36:20|2307.94|2294.94|2307.98|2294.98|2308.24|2295.24|2307.68|2294.68|35
1622432190000|2021-05-31 03:36:30|2307.74|2294.74|2307.73|2294.73|2308.66|2295.66|2307.61|2294.61|35
1622432200000|2021-05-31 03:36:40|2307.96|2294.96|2307.65|2294.65|2308.29|2295.29|2307.59|2294.59|34
1622432210000|2021-05-31 03:36:50|2307.64|2294.64|2308.26|2295.26|2308.34|2295.34|2307.49|2294.49|23
1622432220000|2021-05-31 03:37:00|2307.68|2294.68|2305.41|2292.41|2307.68|2294.68|2304.74|2291.74|34
1622432230000|2021-05-31 03:37:10|2305.27|2292.27|2304.79|2291.79|2305.27|2292.27|2304.59|2291.59|31
1622432240000|2021-05-31 03:37:20|2304.89|2291.89|2303.96|2290.96|2305.17|2292.17|2303.96|2290.96|34
1622432250000|2021-05-31 03:37:30|2304.01|2291.01|2302.19|2289.19|2304.01|2291.01|2301.51|2288.51|35
1622432260000|2021-05-31 03:37:40|2301.95|2288.95|2300.72|2287.72|2302.49|2289.49|2300.72|2287.72|38
1622432270000|2021-05-31 03:37:50|2300.66|2287.66|2302.07|2289.07|2302.07|2289.07|2299.52|2286.52|36
1622432280000|2021-05-31 03:38:00|2301.4|2288.4|2303.48|2290.48|2303.96|2290.96|2301.4|2288.4|35
1622432290000|2021-05-31 03:38:10|2303.65|2290.65|2302.94|2289.94|2304.05|2291.05|2302.73|2289.73|38
1622432300000|2021-05-31 03:38:20|2302.93|2289.93|2303.93|2290.93|2304.02|2291.02|2302.45|2289.45|38
1622432310000|2021-05-31 03:38:30|2304.19|2291.19|2307.25|2294.25|2307.46|2294.46|2304.19|2291.19|38
1622432320000|2021-05-31 03:38:40|2307.27|2294.27|2309.48|2296.48|2309.48|2296.48|2307.17|2294.17|37
1622432330000|2021-05-31 03:38:50|2309.26|2296.26|2310.75|2297.75|2310.99|2297.99|2309.16|2296.16|38
1622432340000|2021-05-31 03:39:00|2310.68|2297.68|2308.17|2295.17|2310.7|2297.7|2307.68|2294.68|38
1622432350000|2021-05-31 03:39:10|2308.48|2295.48|2311.69|2298.69|2311.76|2298.76|2308.04|2295.04|38
1622432360000|2021-05-31 03:39:20|2311.81|2298.81|2312.58|2299.58|2314.19|2301.19|2311.81|2298.81|35
1622432370000|2021-05-31 03:39:30|2312.63|2299.63|2314.06|2301.06|2314.52|2301.52|2312.54|2299.54|37
1622432380000|2021-05-31 03:39:40|2314.27|2301.27|2314.62|2301.62|2315.13|2302.13|2314.22|2301.22|33
1622432390000|2021-05-31 03:39:50|2314.21|2301.21|2313.39|2300.39|2314.62|2301.62|2313.33|2300.33|32
1622432400000|2021-05-31 03:40:00|2313.36|2300.36|2314.92|2301.92|2315.18|2302.18|2313.33|2300.33|38
1622432410000|2021-05-31 03:40:10|2315.18|2302.18|2317.12|2304.12|2317.56|2304.56|2315.12|2302.12|36
1622432420000|2021-05-31 03:40:20|2317.58|2304.58|2317.14|2304.14|2317.58|2304.58|2315.67|2302.67|39
1622432430000|2021-05-31 03:40:30|2316.74|2303.74|2317.41|2304.41|2317.41|2304.41|2315.26|2302.26|39
1622432440000|2021-05-31 03:40:40|2317.35|2304.35|2317.95|2304.95|2318.13|2305.13|2316.67|2303.67|34
1622432450000|2021-05-31 03:40:50|2317.99|2304.99|2318.65|2305.65|2319.09|2306.09|2317.85|2304.85|37
1622432460000|2021-05-31 03:41:00|2318.61|2305.61|2316.61|2303.61|2318.61|2305.61|2315.85|2302.85|34
1622432470000|2021-05-31 03:41:10|2316.44|2303.44|2314.6|2301.6|2316.44|2303.44|2313.69|2300.69|35
1622432480000|2021-05-31 03:41:20|2314.16|2301.16|2314.54|2301.54|2315.06|2302.06|2313.28|2300.28|34
1622432490000|2021-05-31 03:41:30|2314.62|2301.62|2313|2300|2315.65|2302.65|2313|2300|39
1622432500000|2021-05-31 03:41:40|2312.97|2299.97|2313.23|2300.23|2313.24|2300.24|2312.31|2299.31|36
1622432510000|2021-05-31 03:41:50|2313.37|2300.37|2314.42|2301.42|2314.81|2301.81|2313.37|2300.37|33
1622432520000|2021-05-31 03:42:00|2314.34|2301.34|2309.17|2296.17|2314.34|2301.34|2308.93|2295.93|36
1622432530000|2021-05-31 03:42:10|2308.92|2295.92|2309.17|2296.17|2309.45|2296.45|2308.92|2295.92|29
1622432540000|2021-05-31 03:42:20|2309.15|2296.15|2308.08|2295.08|2309.22|2296.22|2307.07|2294.07|35
1622432550000|2021-05-31 03:42:30|2308.11|2295.11|2308.01|2295.01|2308.53|2295.53|2307.62|2294.62|37
1622432560000|2021-05-31 03:42:40|2308.77|2295.77|2305.53|2292.53|2308.77|2295.77|2305.19|2292.19|38
1622432570000|2021-05-31 03:42:50|2305.39|2292.39|2306.21|2293.21|2306.51|2293.51|2305.39|2292.39|34
1622432580000|2021-05-31 03:43:00|2306.82|2293.82|2307.74|2294.74|2309.27|2296.27|2306.82|2293.82|39
1622432590000|2021-05-31 03:43:10|2307.68|2294.68|2307.54|2294.54|2309.44|2296.44|2307.52|2294.52|40
1622432600000|2021-05-31 03:43:20|2307.16|2294.16|2306.69|2293.69|2307.16|2294.16|2305.36|2292.36|36
1622432610000|2021-05-31 03:43:30|2306.57|2293.57|2305.98|2292.98|2308.19|2295.19|2305.65|2292.65|39
1622432620000|2021-05-31 03:43:40|2305.82|2292.82|2305.37|2292.37|2306.47|2293.47|2304.61|2291.61|38
1622432630000|2021-05-31 03:43:50|2304.99|2291.99|2304.94|2291.94|2307.03|2294.03|2304.61|2291.61|38
1622432640000|2021-05-31 03:44:00|2304.87|2291.87|2304.98|2291.98|2305.25|2292.25|2304.63|2291.63|36
1622432650000|2021-05-31 03:44:10|2304.94|2291.94|2304.75|2291.75|2306.13|2293.13|2304.75|2291.75|37
1622432660000|2021-05-31 03:44:20|2304.7|2291.7|2304.77|2291.77|2304.77|2291.77|2303.79|2290.79|37
1622432670000|2021-05-31 03:44:30|2304.69|2291.69|2302.83|2289.83|2304.91|2291.91|2302.83|2289.83|38
1622432680000|2021-05-31 03:44:40|2302.5|2289.5|2303.8|2290.8|2303.8|2290.8|2302.18|2289.18|34
1622432690000|2021-05-31 03:44:50|2303.75|2290.75|2304.33|2291.33|2305.14|2292.14|2303.16|2290.16|36
1622432700000|2021-05-31 03:45:00|2304.56|2291.56|2301.76|2288.76|2304.58|2291.58|2301.76|2288.76|36
1622432710000|2021-05-31 03:45:10|2301.87|2288.87|2302.53|2289.53|2302.53|2289.53|2301.6|2288.6|33
1622432720000|2021-05-31 03:45:20|2302.2|2289.2|2306.06|2293.06|2306.1|2293.1|2302|2289|37
1622432730000|2021-05-31 03:45:30|2305.9|2292.9|2307.52|2294.52|2307.77|2294.77|2305.24|2292.24|38
1622432740000|2021-05-31 03:45:40|2307.5|2294.5|2307.98|2294.98|2307.99|2294.99|2306.97|2293.97|37
1622432750000|2021-05-31 03:45:50|2307.93|2294.93|2306.74|2293.74|2308.11|2295.11|2306.4|2293.4|36
1622432760000|2021-05-31 03:46:00|2306.6|2293.6|2303.8|2290.8|2306.6|2293.6|2303.69|2290.69|38
1622432770000|2021-05-31 03:46:10|2304.39|2291.39|2304.17|2291.17|2305.88|2292.88|2303.75|2290.75|38
1622432780000|2021-05-31 03:46:20|2304.14|2291.14|2305.33|2292.33|2307.16|2294.16|2303.79|2290.79|37
1622432790000|2021-05-31 03:46:30|2305.23|2292.23|2306.07|2293.07|2306.07|2293.07|2304.72|2291.72|28
1622432800000|2021-05-31 03:46:40|2306.15|2293.15|2305.61|2292.61|2306.63|2293.63|2305.46|2292.46|31
1622432810000|2021-05-31 03:46:50|2305.66|2292.66|2304.93|2291.93|2306.82|2293.82|2304.41|2291.41|35
1622432820000|2021-05-31 03:47:00|2304.81|2291.81|2304.55|2291.55|2305.22|2292.22|2303.24|2290.24|33
1622432830000|2021-05-31 03:47:10|2304.31|2291.31|2302.09|2289.09|2304.31|2291.31|2301.3|2288.3|40
1622432840000|2021-05-31 03:47:20|2301.92|2288.92|2299.94|2286.94|2303.03|2290.03|2299.94|2286.94|35
1622432850000|2021-05-31 03:47:30|2300.25|2287.25|2299.34|2286.34|2301.29|2288.29|2299.29|2286.29|36
1622432860000|2021-05-31 03:47:40|2299.55|2286.55|2300.24|2287.24|2302.38|2289.38|2299.39|2286.39|34
1622432870000|2021-05-31 03:47:50|2300.07|2287.07|2299.29|2286.29|2300.07|2287.07|2298.97|2285.97|33
1622432880000|2021-05-31 03:48:00|2299.47|2286.47|2300.49|2287.49|2301.93|2288.93|2299.42|2286.42|39
1622432890000|2021-05-31 03:48:10|2300.11|2287.11|2300.12|2287.12|2300.82|2287.82|2299.2|2286.2|37
1622432900000|2021-05-31 03:48:20|2300.1|2287.1|2298.62|2285.62|2301.73|2288.73|2298.05|2285.05|39
1622432910000|2021-05-31 03:48:30|2298.34|2285.34|2297.98|2284.98|2298.34|2285.34|2296.42|2283.42|36
1622432920000|2021-05-31 03:48:40|2297.42|2284.42|2296.45|2283.45|2297.69|2284.69|2296.45|2283.45|36
1622432930000|2021-05-31 03:48:50|2296.47|2283.47|2298.14|2285.14|2298.58|2285.58|2296.47|2283.47|38
1622432940000|2021-05-31 03:49:00|2298.18|2285.18|2298.86|2285.86|2299.05|2286.05|2297.67|2284.67|38
1622432950000|2021-05-31 03:49:10|2298.93|2285.93|2301.75|2288.75|2302.03|2289.03|2298.72|2285.72|33
1622432960000|2021-05-31 03:49:20|2301.7|2288.7|2302.59|2289.59|2302.7|2289.7|2300.42|2287.42|37
1622432970000|2021-05-31 03:49:30|2302.62|2289.62|2303.89|2290.89|2304.85|2291.85|2302.27|2289.27|36
1622432980000|2021-05-31 03:49:40|2304|2291|2305.21|2292.21|2305.92|2292.92|2303.96|2290.96|39
1622432990000|2021-05-31 03:49:50|2304.81|2291.81|2303.95|2290.95|2305.53|2292.53|2303.42|2290.42|38
1622433000000|2021-05-31 03:50:00|2304.13|2291.13|2305.11|2292.11|2306.19|2293.19|2304.13|2291.13|35
1622433010000|2021-05-31 03:50:10|2305.16|2292.16|2306.27|2293.27|2306.71|2293.71|2304.08|2291.08|38
1622433020000|2021-05-31 03:50:20|2306.42|2293.42|2304.75|2291.75|2306.45|2293.45|2304.75|2291.75|34
1622433030000|2021-05-31 03:50:30|2304.92|2291.92|2302.79|2289.79|2304.92|2291.92|2302.54|2289.54|34
1622433040000|2021-05-31 03:50:40|2302.5|2289.5|2300.62|2287.62|2303.32|2290.32|2300.62|2287.62|36
1622433050000|2021-05-31 03:50:50|2299.84|2286.84|2301.74|2288.74|2301.89|2288.89|2299.34|2286.34|39
1622433060000|2021-05-31 03:51:00|2301.15|2288.15|2302.3|2289.3|2302.98|2289.98|2301.15|2288.15|37
1622433070000|2021-05-31 03:51:10|2302.41|2289.41|2299.81|2286.81|2302.41|2289.41|2298.62|2285.62|39
1622433080000|2021-05-31 03:51:20|2299.69|2286.69|2299.54|2286.54|2300|2287|2298.56|2285.56|37
1622433090000|2021-05-31 03:51:30|2299.66|2286.66|2298.71|2285.71|2301.17|2288.17|2298.54|2285.54|38
1622433100000|2021-05-31 03:51:40|2298.8|2285.8|2298.43|2285.43|2299.36|2286.36|2297.81|2284.81|34
1622433110000|2021-05-31 03:51:50|2298.53|2285.53|2298.06|2285.06|2299.09|2286.09|2297.64|2284.64|38
1622433120000|2021-05-31 03:52:00|2298.02|2285.02|2295.16|2282.16|2298.03|2285.03|2294.99|2281.99|38
1622433130000|2021-05-31 03:52:10|2295.25|2282.25|2296.97|2283.97|2296.98|2283.98|2295.16|2282.16|40
1622433140000|2021-05-31 03:52:20|2296.77|2283.77|2299.28|2286.28|2299.62|2286.62|2296.31|2283.31|36
1622433150000|2021-05-31 03:52:30|2299.25|2286.25|2296.43|2283.43|2299.74|2286.74|2296.27|2283.27|38
1622433160000|2021-05-31 03:52:40|2296.48|2283.48|2296.98|2283.98|2297.22|2284.22|2295.57|2282.57|33
1622433170000|2021-05-31 03:52:50|2297.01|2284.01|2298.57|2285.57|2299.54|2286.54|2297.01|2284.01|37
1622433180000|2021-05-31 03:53:00|2298.77|2285.77|2297.54|2284.54|2298.86|2285.86|2297.34|2284.34|34
1622433190000|2021-05-31 03:53:10|2297.68|2284.68|2300.22|2287.22|2300.29|2287.29|2297.59|2284.59|36
1622433200000|2021-05-31 03:53:20|2300.25|2287.25|2301.03|2288.03|2301.66|2288.66|2300|2287|35
1622433210000|2021-05-31 03:53:30|2300.91|2287.91|2299.73|2286.73|2301.13|2288.13|2299.46|2286.46|37
1622433220000|2021-05-31 03:53:40|2299.46|2286.46|2299.88|2286.88|2300.46|2287.46|2298.85|2285.85|35
1622433230000|2021-05-31 03:53:50|2299.79|2286.79|2298.94|2285.94|2299.95|2286.95|2298.22|2285.22|38
1622433240000|2021-05-31 03:54:00|2298.98|2285.98|2297.55|2284.55|2298.98|2285.98|2296.22|2283.22|40
1622433250000|2021-05-31 03:54:10|2297.73|2284.73|2296.12|2283.12|2297.73|2284.73|2295.98|2282.98|39
1622433260000|2021-05-31 03:54:20|2296.09|2283.09|2295.51|2282.51|2296.17|2283.17|2294.42|2281.42|35
1622433270000|2021-05-31 03:54:30|2295.45|2282.45|2295.98|2282.98|2296.24|2283.24|2294.53|2281.53|33
1622433280000|2021-05-31 03:54:40|2295.86|2282.86|2294.26|2281.26|2295.86|2282.86|2294.26|2281.26|40
1622433290000|2021-05-31 03:54:50|2294.18|2281.18|2295.26|2282.26|2295.83|2282.83|2293.75|2280.75|36
1622433300000|2021-05-31 03:55:00|2295.46|2282.46|2297.42|2284.42|2297.71|2284.71|2294.2|2281.2|37
1622433310000|2021-05-31 03:55:10|2297.33|2284.33|2299.59|2286.59|2299.93|2286.93|2297.33|2284.33|38
1622433320000|2021-05-31 03:55:20|2299.93|2286.93|2300.94|2287.94|2302.83|2289.83|2299.93|2286.93|40
1622433330000|2021-05-31 03:55:30|2300.78|2287.78|2302.36|2289.36|2302.36|2289.36|2298.93|2285.93|37
1622433340000|2021-05-31 03:55:40|2302.04|2289.04|2301.51|2288.51|2302.16|2289.16|2301|2288|38
1622433350000|2021-05-31 03:55:50|2301.67|2288.67|2301.93|2288.93|2301.97|2288.97|2300.94|2287.94|39
1622433360000|2021-05-31 03:56:00|2302.13|2289.13|2303.85|2290.85|2303.85|2290.85|2301.67|2288.67|39
1622433370000|2021-05-31 03:56:10|2303.72|2290.72|2304.13|2291.13|2304.61|2291.61|2303.72|2290.72|35
1622433380000|2021-05-31 03:56:20|2304.4|2291.4|2305.19|2292.19|2305.83|2292.83|2304.4|2291.4|33
1622433390000|2021-05-31 03:56:30|2305.11|2292.11|2306.82|2293.82|2307.63|2294.63|2304.84|2291.84|36
1622433400000|2021-05-31 03:56:40|2306.99|2293.99|2306.58|2293.58|2306.99|2293.99|2304.87|2291.87|37
1622433410000|2021-05-31 03:56:50|2306.64|2293.64|2307.86|2294.86|2308.21|2295.21|2305.78|2292.78|37
1622433420000|2021-05-31 03:57:00|2307.75|2294.75|2307.51|2294.51|2308.53|2295.53|2305.65|2292.65|40
1622433430000|2021-05-31 03:57:10|2307.48|2294.48|2308.28|2295.28|2308.44|2295.44|2307.48|2294.48|37
1622433440000|2021-05-31 03:57:20|2308.12|2295.12|2308.12|2295.12|2308.41|2295.41|2308|2295|33
1622433450000|2021-05-31 03:57:30|2307.7|2294.7|2308.08|2295.08|2308.17|2295.17|2307.31|2294.31|37
1622433460000|2021-05-31 03:57:40|2308.32|2295.32|2308.12|2295.12|2308.41|2295.41|2307.48|2294.48|34
1622433470000|2021-05-31 03:57:50|2308.15|2295.15|2308.01|2295.01|2308.25|2295.25|2307.96|2294.96|30
1622433480000|2021-05-31 03:58:00|2308.03|2295.03|2309.23|2296.23|2309.23|2296.23|2307.93|2294.93|30
1622433490000|2021-05-31 03:58:10|2309.38|2296.38|2310.87|2297.87|2310.87|2297.87|2309.38|2296.38|35
1622433500000|2021-05-31 03:58:20|2310.86|2297.86|2310.38|2297.38|2311.06|2298.06|2310.38|2297.38|32
1622433510000|2021-05-31 03:58:30|2310.58|2297.58|2310.92|2297.92|2311.32|2298.32|2310.58|2297.58|33
1622433520000|2021-05-31 03:58:40|2310.95|2297.95|2311.38|2298.38|2311.71|2298.71|2310.35|2297.35|33
1622433530000|2021-05-31 03:58:50|2311.41|2298.41|2312.96|2299.96|2313.03|2300.03|2311.33|2298.33|37
1622433540000|2021-05-31 03:59:00|2313.09|2300.09|2313.83|2300.83|2314.47|2301.47|2312.52|2299.52|34
1622433550000|2021-05-31 03:59:10|2313.84|2300.84|2311.45|2298.45|2313.84|2300.84|2311.13|2298.13|40
1622433560000|2021-05-31 03:59:20|2311.29|2298.29|2312.49|2299.49|2312.49|2299.49|2311.08|2298.08|27
1622433570000|2021-05-31 03:59:30|2312.45|2299.45|2312.05|2299.05|2314.07|2301.07|2311.86|2298.86|39
1622433580000|2021-05-31 03:59:40|2312.04|2299.04|2311.7|2298.7|2312.3|2299.3|2310.79|2297.79|38
1622433590000|2021-05-31 03:59:50|2311.71|2298.71|2309.63|2296.63|2311.95|2298.95|2309.38|2296.38|36
1622433600000|2021-05-31 04:00:00|2309.56|2296.56|2307.49|2294.49|2310|2297|2306.16|2293.16|39
1622433610000|2021-05-31 04:00:10|2307.6|2294.6|2307.48|2294.48|2308.96|2295.96|2306.39|2293.39|39
1622433620000|2021-05-31 04:00:20|2307.31|2294.31|2304.99|2291.99|2307.31|2294.31|2303.59|2290.59|39
1622433630000|2021-05-31 04:00:30|2304.91|2291.91|2306.05|2293.05|2306.79|2293.79|2304.46|2291.46|40
1622433640000|2021-05-31 04:00:40|2306.14|2293.14|2305.78|2292.78|2306.14|2293.14|2304.43|2291.43|35
1622433650000|2021-05-31 04:00:50|2305.92|2292.92|2310.06|2297.06|2310.55|2297.55|2305.68|2292.68|38
1622433660000|2021-05-31 04:01:00|2310.57|2297.57|2313.55|2300.55|2313.55|2300.55|2309.93|2296.93|37
1622433670000|2021-05-31 04:01:10|2313.75|2300.75|2315.89|2302.89|2316.61|2303.61|2313.73|2300.73|39
1622433680000|2021-05-31 04:01:20|2316.35|2303.35|2316.94|2303.94|2317.32|2304.32|2316.01|2303.01|38
1622433690000|2021-05-31 04:01:30|2316.82|2303.82|2317.08|2304.08|2318.04|2305.04|2316.76|2303.76|39
1622433700000|2021-05-31 04:01:40|2316.77|2303.77|2318.86|2305.86|2318.94|2305.94|2316.77|2303.77|37
1622433710000|2021-05-31 04:01:50|2319.12|2306.12|2319.2|2306.2|2319.2|2306.2|2318.95|2305.95|31
1622433720000|2021-05-31 04:02:00|2319.22|2306.22|2318.09|2305.09|2319.3|2306.3|2317.67|2304.67|33
1622433730000|2021-05-31 04:02:10|2318.1|2305.1|2319.46|2306.46|2319.46|2306.46|2318.1|2305.1|28
1622433740000|2021-05-31 04:02:20|2319.62|2306.62|2320.04|2307.04|2320.44|2307.44|2319.62|2306.62|37
1622433750000|2021-05-31 04:02:30|2319.9|2306.9|2320.42|2307.42|2320.49|2307.49|2319.33|2306.33|35
1622433760000|2021-05-31 04:02:40|2320.4|2307.4|2319.37|2306.37|2320.4|2307.4|2318.73|2305.73|37
1622433770000|2021-05-31 04:02:50|2319.29|2306.29|2316.84|2303.84|2319.29|2306.29|2316.07|2303.07|34
1622433780000|2021-05-31 04:03:00|2317.28|2304.28|2318.56|2305.56|2318.58|2305.58|2316.86|2303.86|38
1622433790000|2021-05-31 04:03:10|2318.65|2305.65|2318.99|2305.99|2319.24|2306.24|2318.33|2305.33|38
1622433800000|2021-05-31 04:03:20|2319|2306|2320.16|2307.16|2320.16|2307.16|2318.47|2305.47|34
1622433810000|2021-05-31 04:03:30|2320.15|2307.15|2322.87|2309.87|2323.11|2310.11|2319.56|2306.56|40
1622433820000|2021-05-31 04:03:40|2322.36|2309.36|2324.76|2311.76|2324.76|2311.76|2321.93|2308.93|38
1622433830000|2021-05-31 04:03:50|2324.53|2311.53|2325.75|2312.75|2326.01|2313.01|2324.42|2311.42|36
1622433840000|2021-05-31 04:04:00|2325.64|2312.64|2324.35|2311.35|2326.05|2313.05|2324.28|2311.28|35
1622433850000|2021-05-31 04:04:10|2324.33|2311.33|2323.53|2310.53|2324.93|2311.93|2323.15|2310.15|37
1622433860000|2021-05-31 04:04:20|2323.57|2310.57|2324.1|2311.1|2324.13|2311.13|2321.06|2308.06|38
1622433870000|2021-05-31 04:04:30|2324.22|2311.22|2324.03|2311.03|2324.55|2311.55|2323.25|2310.25|35
1622433880000|2021-05-31 04:04:40|2324.13|2311.13|2324.19|2311.19|2325.2|2312.2|2323.67|2310.67|38
1622433890000|2021-05-31 04:04:50|2324.09|2311.09|2325.58|2312.58|2325.81|2312.81|2323.85|2310.85|36
1622433900000|2021-05-31 04:05:00|2325.44|2312.44|2322.15|2309.15|2325.91|2312.91|2321.72|2308.72|39
1622433910000|2021-05-31 04:05:10|2322.03|2309.03|2319.71|2306.71|2322.71|2309.71|2319.71|2306.71|39
1622433920000|2021-05-31 04:05:20|2319.49|2306.49|2317.57|2304.57|2319.82|2306.82|2317.38|2304.38|37
1622433930000|2021-05-31 04:05:30|2317.55|2304.55|2317.83|2304.83|2318.43|2305.43|2316.91|2303.91|37
1622433940000|2021-05-31 04:05:40|2317.59|2304.59|2316.76|2303.76|2318.41|2305.41|2316.45|2303.45|35
1622433950000|2021-05-31 04:05:50|2317.06|2304.06|2316.85|2303.85|2317.07|2304.07|2316.35|2303.35|31
1622433960000|2021-05-31 04:06:00|2316.7|2303.7|2318.47|2305.47|2318.9|2305.9|2316.4|2303.4|38
1622433970000|2021-05-31 04:06:10|2318.76|2305.76|2318.96|2305.96|2320.12|2307.12|2318.36|2305.36|35
1622433980000|2021-05-31 04:06:20|2318.87|2305.87|2319.04|2306.04|2319.22|2306.22|2316.67|2303.67|39
1622433990000|2021-05-31 04:06:30|2319.63|2306.63|2321.41|2308.41|2321.41|2308.41|2318.06|2305.06|35
1622434000000|2021-05-31 04:06:40|2321.46|2308.46|2319.28|2306.28|2321.76|2308.76|2318.76|2305.76|37
1622434010000|2021-05-31 04:06:50|2318.81|2305.81|2318.33|2305.33|2319.02|2306.02|2317.43|2304.43|39
1622434020000|2021-05-31 04:07:00|2318.18|2305.18|2317.24|2304.24|2318.39|2305.39|2316.93|2303.93|38
1622434030000|2021-05-31 04:07:10|2317.25|2304.25|2316.8|2303.8|2317.56|2304.56|2316.43|2303.43|34
1622434040000|2021-05-31 04:07:20|2316.89|2303.89|2316.93|2303.93|2317.23|2304.23|2316.28|2303.28|35
1622434050000|2021-05-31 04:07:30|2317.21|2304.21|2316.67|2303.67|2317.35|2304.35|2316.38|2303.38|33
1622434060000|2021-05-31 04:07:40|2316.91|2303.91|2316.9|2303.9|2317.28|2304.28|2316.82|2303.82|34
1622434070000|2021-05-31 04:07:50|2316.76|2303.76|2315.51|2302.51|2316.83|2303.83|2315.5|2302.5|27
1622434080000|2021-05-31 04:08:00|2315.5|2302.5|2315.97|2302.97|2317.05|2304.05|2315.49|2302.49|30
1622434090000|2021-05-31 04:08:10|2315.95|2302.95|2314.07|2301.07|2316.27|2303.27|2313.98|2300.98|34
1622434100000|2021-05-31 04:08:20|2314.06|2301.06|2313.1|2300.1|2314.06|2301.06|2312.92|2299.92|26
1622434110000|2021-05-31 04:08:30|2313.09|2300.09|2312.77|2299.77|2313.58|2300.58|2312.19|2299.19|37
1622434120000|2021-05-31 04:08:40|2312.78|2299.78|2311.67|2298.67|2312.78|2299.78|2311.07|2298.07|31
1622434130000|2021-05-31 04:08:50|2311.77|2298.77|2310.89|2297.89|2312.11|2299.11|2310.66|2297.66|39
1622434140000|2021-05-31 04:09:00|2310.69|2297.69|2310.57|2297.57|2311.58|2298.58|2310.57|2297.57|35
1622434150000|2021-05-31 04:09:10|2310.7|2297.7|2309.35|2296.35|2310.7|2297.7|2309.35|2296.35|25
1622434160000|2021-05-31 04:09:20|2309.24|2296.24|2311.63|2298.63|2312.04|2299.04|2309.24|2296.24|37
1622434170000|2021-05-31 04:09:30|2311.47|2298.47|2309.93|2296.93|2312.05|2299.05|2308.14|2295.14|35
1622434180000|2021-05-31 04:09:40|2309.92|2296.92|2307.5|2294.5|2310.11|2297.11|2307.21|2294.21|38
1622434190000|2021-05-31 04:09:50|2307.7|2294.7|2307.72|2294.72|2308.39|2295.39|2307.15|2294.15|25
1622434200000|2021-05-31 04:10:00|2307.71|2294.71|2307.37|2294.37|2308.13|2295.13|2306.03|2293.03|33
1622434210000|2021-05-31 04:10:10|2307.38|2294.38|2305.17|2292.17|2307.53|2294.53|2305.11|2292.11|38
1622434220000|2021-05-31 04:10:20|2305.04|2292.04|2303.03|2290.03|2305.04|2292.04|2302.55|2289.55|36
1622434230000|2021-05-31 04:10:30|2303.01|2290.01|2302.04|2289.04|2303.48|2290.48|2301.78|2288.78|34
1622434240000|2021-05-31 04:10:40|2302.67|2289.67|2300.93|2287.93|2303.51|2290.51|2300.16|2287.16|35
1622434250000|2021-05-31 04:10:50|2300.91|2287.91|2300.59|2287.59|2301.39|2288.39|2299.64|2286.64|37
1622434260000|2021-05-31 04:11:00|2300.32|2287.32|2301.8|2288.8|2301.8|2288.8|2299.73|2286.73|38
1622434270000|2021-05-31 04:11:10|2301.81|2288.81|2302.37|2289.37|2303.16|2290.16|2301.59|2288.59|38
1622434280000|2021-05-31 04:11:20|2302.33|2289.33|2301.75|2288.75|2302.33|2289.33|2301.04|2288.04|35
1622434290000|2021-05-31 04:11:30|2301.7|2288.7|2305.67|2292.67|2305.67|2292.67|2301.7|2288.7|36
1622434300000|2021-05-31 04:11:40|2305.69|2292.69|2303.63|2290.63|2307.37|2294.37|2303.63|2290.63|39
1622434310000|2021-05-31 04:11:50|2303.68|2290.68|2301.75|2288.75|2303.68|2290.68|2301.63|2288.63|34
1622434320000|2021-05-31 04:12:00|2301.91|2288.91|2300.83|2287.83|2302.02|2289.02|2300.59|2287.59|36
1622434330000|2021-05-31 04:12:10|2300.76|2287.76|2299.99|2286.99|2301.07|2288.07|2299.89|2286.89|29
1622434340000|2021-05-31 04:12:20|2300.14|2287.14|2302.34|2289.34|2302.85|2289.85|2299.98|2286.98|37
1622434350000|2021-05-31 04:12:30|2302.45|2289.45|2301.8|2288.8|2302.84|2289.84|2301.19|2288.19|33
1622434360000|2021-05-31 04:12:40|2301.67|2288.67|2299.95|2286.95|2301.68|2288.68|2299.93|2286.93|33
1622434370000|2021-05-31 04:12:50|2299.92|2286.92|2301.53|2288.53|2301.53|2288.53|2297.79|2284.79|35
1622434380000|2021-05-31 04:13:00|2301.55|2288.55|2305.28|2292.28|2305.28|2292.28|2300.77|2287.77|35
1622434390000|2021-05-31 04:13:10|2305.43|2292.43|2304.18|2291.18|2305.82|2292.82|2304.1|2291.1|38
1622434400000|2021-05-31 04:13:20|2303.71|2290.71|2306|2293|2306|2293|2303.05|2290.05|33
1622434410000|2021-05-31 04:13:30|2305.69|2292.69|2304.97|2291.97|2305.69|2292.69|2304.44|2291.44|31
1622434420000|2021-05-31 04:13:40|2305.05|2292.05|2303.38|2290.38|2305.05|2292.05|2302.2|2289.2|36
1622434430000|2021-05-31 04:13:50|2303.62|2290.62|2303.67|2290.67|2303.95|2290.95|2302.99|2289.99|29
1622434440000|2021-05-31 04:14:00|2303.77|2290.77|2301.6|2288.6|2303.78|2290.78|2301.6|2288.6|33
1622434450000|2021-05-31 04:14:10|2301.15|2288.15|2301.67|2288.67|2302.21|2289.21|2300.17|2287.17|37
1622434460000|2021-05-31 04:14:20|2301.71|2288.71|2300.66|2287.66|2301.71|2288.71|2300.33|2287.33|38
1622434470000|2021-05-31 04:14:30|2300.65|2287.65|2300.93|2287.93|2301.08|2288.08|2300.12|2287.12|37
1622434480000|2021-05-31 04:14:40|2301.45|2288.45|2299.58|2286.58|2302.95|2289.95|2299.58|2286.58|40
1622434490000|2021-05-31 04:14:50|2301.26|2288.26|2299.2|2286.2|2301.49|2288.49|2298.75|2285.75|36
1622434500000|2021-05-31 04:15:00|2299.6|2286.6|2297.72|2284.72|2300.11|2287.11|2297.72|2284.72|36
1622434510000|2021-05-31 04:15:10|2297.2|2284.2|2298.97|2285.97|2299.25|2286.25|2296.69|2283.69|39
1622434520000|2021-05-31 04:15:20|2298.9|2285.9|2303.01|2290.01|2303.01|2290.01|2298.66|2285.66|39
1622434530000|2021-05-31 04:15:30|2303.14|2290.14|2304.74|2291.74|2304.79|2291.79|2302.37|2289.37|40
1622434540000|2021-05-31 04:15:40|2304.96|2291.96|2302.47|2289.47|2304.96|2291.96|2302.31|2289.31|40
1622434550000|2021-05-31 04:15:50|2302.89|2289.89|2303.79|2290.79|2304.23|2291.23|2302.4|2289.4|36
1622434560000|2021-05-31 04:16:00|2303.89|2290.89|2305.32|2292.32|2306.14|2293.14|2302.97|2289.97|36
1622434570000|2021-05-31 04:16:10|2305.33|2292.33|2304.28|2291.28|2305.49|2292.49|2303.96|2290.96|39
1622434580000|2021-05-31 04:16:20|2304.2|2291.2|2304.16|2291.16|2306.21|2293.21|2304.04|2291.04|38
1622434590000|2021-05-31 04:16:30|2304.26|2291.26|2307.5|2294.5|2307.56|2294.56|2304.12|2291.12|37
1622434600000|2021-05-31 04:16:40|2307.49|2294.49|2308.8|2295.8|2310.19|2297.19|2307.49|2294.49|36
1622434610000|2021-05-31 04:16:50|2308.9|2295.9|2310.02|2297.02|2310.71|2297.71|2308.84|2295.84|35
1622434620000|2021-05-31 04:17:00|2310.06|2297.06|2308|2295|2310.34|2297.34|2307.96|2294.96|37
1622434630000|2021-05-31 04:17:10|2307.98|2294.98|2309|2296|2309.79|2296.79|2307.1|2294.1|38
1622434640000|2021-05-31 04:17:20|2309.17|2296.17|2311.13|2298.13|2311.78|2298.78|2309.17|2296.17|36
1622434650000|2021-05-31 04:17:30|2311.15|2298.15|2311.91|2298.91|2312.14|2299.14|2310.13|2297.13|28
1622434660000|2021-05-31 04:17:40|2311.67|2298.67|2309.28|2296.28|2311.7|2298.7|2309.28|2296.28|37
1622434670000|2021-05-31 04:17:50|2309.27|2296.27|2310.62|2297.62|2310.75|2297.75|2308.3|2295.3|37
1622434680000|2021-05-31 04:18:00|2310.76|2297.76|2310.22|2297.22|2311.32|2298.32|2310.16|2297.16|22
1622434690000|2021-05-31 04:18:10|2310.04|2297.04|2310.48|2297.48|2311.15|2298.15|2309.52|2296.52|38
1622434700000|2021-05-31 04:18:20|2310.56|2297.56|2311.87|2298.87|2312.06|2299.06|2310.46|2297.46|32
1622434710000|2021-05-31 04:18:30|2311.88|2298.88|2311.48|2298.48|2312.13|2299.13|2311.48|2298.48|31
1622434720000|2021-05-31 04:18:40|2311.62|2298.62|2309.52|2296.52|2311.62|2298.62|2309.23|2296.23|34
1622434730000|2021-05-31 04:18:50|2309.45|2296.45|2311.71|2298.71|2311.71|2298.71|2309.25|2296.25|28
1622434740000|2021-05-31 04:19:00|2311.85|2298.85|2310.7|2297.7|2312.12|2299.12|2310.59|2297.59|37
1622434750000|2021-05-31 04:19:10|2310.49|2297.49|2310.18|2297.18|2310.78|2297.78|2309.91|2296.91|37
1622434760000|2021-05-31 04:19:20|2310.2|2297.2|2311.46|2298.46|2312.04|2299.04|2310.2|2297.2|37
1622434770000|2021-05-31 04:19:30|2311.42|2298.42|2311.54|2298.54|2311.54|2298.54|2310.64|2297.64|32
1622434780000|2021-05-31 04:19:40|2311.39|2298.39|2310.71|2297.71|2311.39|2298.39|2310.01|2297.01|34
1622434790000|2021-05-31 04:19:50|2310.57|2297.57|2311.47|2298.47|2311.86|2298.86|2310.52|2297.52|38
1622434800000|2021-05-31 04:20:00|2311.39|2298.39|2307.96|2294.96|2311.59|2298.59|2307.96|2294.96|39
1622434810000|2021-05-31 04:20:10|2307.94|2294.94|2305.47|2292.47|2308.11|2295.11|2305.13|2292.13|36
1622434820000|2021-05-31 04:20:20|2305.46|2292.46|2306.26|2293.26|2306.46|2293.46|2304.69|2291.69|34
1622434830000|2021-05-31 04:20:30|2306.28|2293.28|2306.22|2293.22|2307.71|2294.71|2306.13|2293.13|38
1622434840000|2021-05-31 04:20:40|2306.12|2293.12|2303.79|2290.79|2306.12|2293.12|2303.79|2290.79|39
1622434850000|2021-05-31 04:20:50|2303.66|2290.66|2304.15|2291.15|2305.34|2292.34|2303.47|2290.47|37
1622434860000|2021-05-31 04:21:00|2304.1|2291.1|2306.17|2293.17|2307.31|2294.31|2303.47|2290.47|36
1622434870000|2021-05-31 04:21:10|2306.28|2293.28|2303.82|2290.82|2306.37|2293.37|2303.09|2290.09|32
1622434880000|2021-05-31 04:21:20|2303.65|2290.65|2304.33|2291.33|2305.66|2292.66|2303.65|2290.65|37
1622434890000|2021-05-31 04:21:30|2304.63|2291.63|2303.72|2290.72|2304.64|2291.64|2303.58|2290.58|27
1622434900000|2021-05-31 04:21:40|2303.94|2290.94|2303.18|2290.18|2303.99|2290.99|2302.35|2289.35|37
1622434910000|2021-05-31 04:21:50|2303.08|2290.08|2301.08|2288.08|2303.08|2290.08|2300.81|2287.81|30
1622434920000|2021-05-31 04:22:00|2300.87|2287.87|2299.32|2286.32|2300.92|2287.92|2299.32|2286.32|30
1622434930000|2021-05-31 04:22:10|2299.21|2286.21|2299.65|2286.65|2300.25|2287.25|2298.49|2285.49|31
1622434940000|2021-05-31 04:22:20|2299.91|2286.91|2298.59|2285.59|2299.96|2286.96|2298.39|2285.39|34
1622434950000|2021-05-31 04:22:30|2298.62|2285.62|2296.7|2283.7|2299.14|2286.14|2296.7|2283.7|37
1622434960000|2021-05-31 04:22:40|2296.79|2283.79|2296.97|2283.97|2298.34|2285.34|2296.71|2283.71|35
1622434970000|2021-05-31 04:22:50|2297.09|2284.09|2296.1|2283.1|2297.09|2284.09|2294.94|2281.94|38
1622434980000|2021-05-31 04:23:00|2295.99|2282.99|2295.36|2282.36|2296.05|2283.05|2294.87|2281.87|33
1622434990000|2021-05-31 04:23:10|2295.2|2282.2|2294.57|2281.57|2295.2|2282.2|2294.49|2281.49|33
1622435000000|2021-05-31 04:23:20|2294.65|2281.65|2295.08|2282.08|2295.44|2282.44|2294.44|2281.44|39
1622435010000|2021-05-31 04:23:30|2294.9|2281.9|2294.11|2281.11|2295.23|2282.23|2293.93|2280.93|38
1622435020000|2021-05-31 04:23:40|2294.36|2281.36|2294.42|2281.42|2294.62|2281.62|2294.01|2281.01|29
1622435030000|2021-05-31 04:23:50|2294.57|2281.57|2299.09|2286.09|2299.5|2286.5|2294.57|2281.57|36
1622435040000|2021-05-31 04:24:00|2299.05|2286.05|2296.83|2283.83|2299.58|2286.58|2296.83|2283.83|34
1622435050000|2021-05-31 04:24:10|2296.78|2283.78|2296.33|2283.33|2296.78|2283.78|2295.5|2282.5|32
1622435060000|2021-05-31 04:24:20|2295.98|2282.98|2296|2283|2296.94|2283.94|2295.88|2282.88|31
1622435070000|2021-05-31 04:24:30|2295.98|2282.98|2296.01|2283.01|2296.55|2283.55|2295.68|2282.68|28
1622435080000|2021-05-31 04:24:40|2296.24|2283.24|2296.92|2283.92|2297.15|2284.15|2295.15|2282.15|34
1622435090000|2021-05-31 04:24:50|2296.91|2283.91|2294.59|2281.59|2296.91|2283.91|2294.52|2281.52|35
1622435100000|2021-05-31 04:25:00|2294.85|2281.85|2297.16|2284.16|2297.23|2284.23|2294.85|2281.85|28
1622435110000|2021-05-31 04:25:10|2297.36|2284.36|2298.78|2285.78|2299.88|2286.88|2297.14|2284.14|36
1622435120000|2021-05-31 04:25:20|2299.03|2286.03|2298.1|2285.1|2299.74|2286.74|2297.59|2284.59|31
1622435130000|2021-05-31 04:25:30|2298.13|2285.13|2299.67|2286.67|2299.88|2286.88|2297.76|2284.76|34
1622435140000|2021-05-31 04:25:40|2299.63|2286.63|2297.38|2284.38|2299.64|2286.64|2297.38|2284.38|38
1622435150000|2021-05-31 04:25:50|2297.15|2284.15|2297.21|2284.21|2297.22|2284.22|2296.71|2283.71|31
1622435160000|2021-05-31 04:26:00|2297.24|2284.24|2299.75|2286.75|2300.75|2287.75|2297.03|2284.03|35
1622435170000|2021-05-31 04:26:10|2299.77|2286.77|2299.84|2286.84|2299.84|2286.84|2298.43|2285.43|36
1622435180000|2021-05-31 04:26:20|2300.15|2287.15|2301.79|2288.79|2302.27|2289.27|2299.73|2286.73|37
1622435190000|2021-05-31 04:26:30|2301.74|2288.74|2301.72|2288.72|2302.04|2289.04|2300.77|2287.77|35
1622435200000|2021-05-31 04:26:40|2301.85|2288.85|2300.67|2287.67|2301.98|2288.98|2300.37|2287.37|35
1622435210000|2021-05-31 04:26:50|2300.41|2287.41|2299.1|2286.1|2300.41|2287.41|2298.84|2285.84|33
1622435220000|2021-05-31 04:27:00|2298.72|2285.72|2302.3|2289.3|2302.68|2289.68|2298.72|2285.72|37
1622435230000|2021-05-31 04:27:10|2302.6|2289.6|2304.72|2291.72|2304.72|2291.72|2302.17|2289.17|34
1622435240000|2021-05-31 04:27:20|2304.47|2291.47|2302.71|2289.71|2304.77|2291.77|2302.52|2289.52|39
1622435250000|2021-05-31 04:27:30|2302.87|2289.87|2304.6|2291.6|2304.6|2291.6|2302.61|2289.61|39
1622435260000|2021-05-31 04:27:40|2304.25|2291.25|2303.1|2290.1|2304.5|2291.5|2302.57|2289.57|34
1622435270000|2021-05-31 04:27:50|2302.93|2289.93|2302.89|2289.89|2303.59|2290.59|2302.16|2289.16|32
1622435280000|2021-05-31 04:28:00|2302.78|2289.78|2302.35|2289.35|2302.92|2289.92|2301.97|2288.97|25
1622435290000|2021-05-31 04:28:10|2302.3|2289.3|2301.3|2288.3|2302.74|2289.74|2301.3|2288.3|28
1622435300000|2021-05-31 04:28:20|2301.6|2288.6|2303.03|2290.03|2303.16|2290.16|2300.99|2287.99|34
1622435310000|2021-05-31 04:28:30|2302.99|2289.99|2301.47|2288.47|2303.06|2290.06|2301.47|2288.47|30
1622435320000|2021-05-31 04:28:40|2301.63|2288.63|2301.23|2288.23|2302.09|2289.09|2300.71|2287.71|36
1622435330000|2021-05-31 04:28:50|2301.2|2288.2|2299.03|2286.03|2301.5|2288.5|2298.52|2285.52|38
1622435340000|2021-05-31 04:29:00|2299.01|2286.01|2298.17|2285.17|2299.08|2286.08|2297.3|2284.3|36
1622435350000|2021-05-31 04:29:10|2298.66|2285.66|2296.99|2283.99|2298.7|2285.7|2296.06|2283.06|36
1622435360000|2021-05-31 04:29:20|2296.96|2283.96|2295.44|2282.44|2297.02|2284.02|2295.44|2282.44|31
1622435370000|2021-05-31 04:29:30|2295.11|2282.11|2296.36|2283.36|2296.39|2283.39|2295.11|2282.11|37
1622435380000|2021-05-31 04:29:40|2296.65|2283.65|2295.42|2282.42|2298.04|2285.04|2295.09|2282.09|36
1622435390000|2021-05-31 04:29:50|2295.5|2282.5|2295.2|2282.2|2297.58|2284.58|2295.2|2282.2|38
1622435400000|2021-05-31 04:30:00|2295.04|2282.04|2290.27|2277.27|2295.44|2282.44|2290.25|2277.25|37
1622435410000|2021-05-31 04:30:10|2290.36|2277.36|2293.99|2280.99|2293.99|2280.99|2290.36|2277.36|33
1622435420000|2021-05-31 04:30:20|2293.92|2280.92|2299.7|2286.7|2299.74|2286.74|2293.92|2280.92|39
1622435430000|2021-05-31 04:30:30|2299.67|2286.67|2305.2|2292.2|2305.2|2292.2|2299.3|2286.3|36
1622435440000|2021-05-31 04:30:40|2305.21|2292.21|2301.03|2288.03|2305.25|2292.25|2301.03|2288.03|37
1622435450000|2021-05-31 04:30:50|2301.06|2288.06|2304.87|2291.87|2304.87|2291.87|2301.01|2288.01|36
1622435460000|2021-05-31 04:31:00|2304.9|2291.9|2309.36|2296.36|2309.36|2296.36|2304.57|2291.57|39
1622435470000|2021-05-31 04:31:10|2309.58|2296.58|2311.21|2298.21|2311.66|2298.66|2308.85|2295.85|37
1622435480000|2021-05-31 04:31:20|2311.53|2298.53|2309.13|2296.13|2311.7|2298.7|2308.82|2295.82|40
1622435490000|2021-05-31 04:31:30|2309.16|2296.16|2312.51|2299.51|2312.84|2299.84|2309.16|2296.16|34
1622435500000|2021-05-31 04:31:40|2313.08|2300.08|2311.44|2298.44|2313.08|2300.08|2309.93|2296.93|38
1622435510000|2021-05-31 04:31:50|2311.05|2298.05|2311.42|2298.42|2312.15|2299.15|2310.72|2297.72|33
1622435520000|2021-05-31 04:32:00|2311.65|2298.65|2309.52|2296.52|2311.84|2298.84|2309.22|2296.22|37
1622435530000|2021-05-31 04:32:10|2309.37|2296.37|2306.95|2293.95|2309.69|2296.69|2306.95|2293.95|36
1622435540000|2021-05-31 04:32:20|2306.46|2293.46|2308.35|2295.35|2308.73|2295.73|2306.46|2293.46|34
1622435550000|2021-05-31 04:32:30|2308.69|2295.69|2308.02|2295.02|2309.93|2296.93|2308.02|2295.02|36
1622435560000|2021-05-31 04:32:40|2307.65|2294.65|2307.68|2294.68|2307.72|2294.72|2306.42|2293.42|34
1622435570000|2021-05-31 04:32:50|2307.72|2294.72|2306.55|2293.55|2308.56|2295.56|2306.5|2293.5|36
1622435580000|2021-05-31 04:33:00|2306.77|2293.77|2306.18|2293.18|2306.77|2293.77|2305.75|2292.75|33
1622435590000|2021-05-31 04:33:10|2306.26|2293.26|2304.12|2291.12|2307.25|2294.25|2303.19|2290.19|40
1622435600000|2021-05-31 04:33:20|2304.45|2291.45|2303.04|2290.04|2305.19|2292.19|2302.96|2289.96|37
1622435610000|2021-05-31 04:33:30|2303.28|2290.28|2301.38|2288.38|2303.28|2290.28|2301.16|2288.16|38
1622435620000|2021-05-31 04:33:40|2301.35|2288.35|2300.77|2287.77|2301.35|2288.35|2298.83|2285.83|29
1622435630000|2021-05-31 04:33:50|2300.93|2287.93|2300.94|2287.94|2301.91|2288.91|2300.36|2287.36|34
1622435640000|2021-05-31 04:34:00|2301.68|2288.68|2305.79|2292.79|2305.88|2292.88|2301.61|2288.61|37
1622435650000|2021-05-31 04:34:10|2305.69|2292.69|2305.17|2292.17|2305.7|2292.7|2303.38|2290.38|38
1622435660000|2021-05-31 04:34:20|2305.03|2292.03|2307.79|2294.79|2307.79|2294.79|2304.38|2291.38|37
1622435670000|2021-05-31 04:34:30|2307.6|2294.6|2308.11|2295.11|2308.54|2295.54|2306.58|2293.58|36
1622435680000|2021-05-31 04:34:40|2308.27|2295.27|2307.84|2294.84|2308.3|2295.3|2307.65|2294.65|35
1622435690000|2021-05-31 04:34:50|2307.7|2294.7|2308.06|2295.06|2308.14|2295.14|2307.56|2294.56|25
1622435700000|2021-05-31 04:35:00|2307.89|2294.89|2312.06|2299.06|2312.36|2299.36|2307.89|2294.89|36
1622435710000|2021-05-31 04:35:10|2312.11|2299.11|2313.47|2300.47|2314.41|2301.41|2312.11|2299.11|36
1622435720000|2021-05-31 04:35:20|2313.71|2300.71|2313.27|2300.27|2314.22|2301.22|2311.74|2298.74|35
1622435730000|2021-05-31 04:35:30|2312.54|2299.54|2313.08|2300.08|2313.87|2300.87|2312.24|2299.24|36
1622435740000|2021-05-31 04:35:40|2313.1|2300.1|2311.78|2298.78|2313.1|2300.1|2310.71|2297.71|36
1622435750000|2021-05-31 04:35:50|2311.62|2298.62|2312.46|2299.46|2313.11|2300.11|2311.47|2298.47|31
1622435760000|2021-05-31 04:36:00|2312.39|2299.39|2312.15|2299.15|2312.85|2299.85|2311.72|2298.72|34
1622435770000|2021-05-31 04:36:10|2312.58|2299.58|2310.82|2297.82|2312.66|2299.66|2310.82|2297.82|36
1622435780000|2021-05-31 04:36:20|2311.07|2298.07|2312.8|2299.8|2313.15|2300.15|2311.07|2298.07|29
1622435790000|2021-05-31 04:36:30|2313.13|2300.13|2313.22|2300.22|2313.35|2300.35|2312.96|2299.96|23
1622435800000|2021-05-31 04:36:40|2313.2|2300.2|2313.41|2300.41|2313.41|2300.41|2312.45|2299.45|26
1622435810000|2021-05-31 04:36:50|2313.39|2300.39|2313.1|2300.1|2313.91|2300.91|2312.64|2299.64|34
1622435820000|2021-05-31 04:37:00|2313.08|2300.08|2313.62|2300.62|2313.62|2300.62|2312.61|2299.61|30
1622435830000|2021-05-31 04:37:10|2313.47|2300.47|2313.4|2300.4|2313.75|2300.75|2312.83|2299.83|32
1622435840000|2021-05-31 04:37:20|2313.41|2300.41|2314.86|2301.86|2315.96|2302.96|2313.26|2300.26|37
1622435850000|2021-05-31 04:37:30|2314.87|2301.87|2314.48|2301.48|2315.11|2302.11|2313.9|2300.9|35
1622435860000|2021-05-31 04:37:40|2315.07|2302.07|2316.78|2303.78|2316.78|2303.78|2314.51|2301.51|35
1622435870000|2021-05-31 04:37:50|2316.59|2303.59|2316.56|2303.56|2316.95|2303.95|2315.15|2302.15|38
1622435880000|2021-05-31 04:38:00|2316.42|2303.42|2316.57|2303.57|2316.6|2303.6|2316.06|2303.06|33
1622435890000|2021-05-31 04:38:10|2316.5|2303.5|2315.98|2302.98|2316.5|2303.5|2314.14|2301.14|39
1622435900000|2021-05-31 04:38:20|2316.19|2303.19|2316.02|2303.02|2317.34|2304.34|2315.69|2302.69|39
1622435910000|2021-05-31 04:38:30|2316.03|2303.03|2316.1|2303.1|2316.46|2303.46|2315.29|2302.29|36
1622435920000|2021-05-31 04:38:40|2315.99|2302.99|2317|2304|2317.66|2304.66|2315.31|2302.31|31
1622435930000|2021-05-31 04:38:50|2316.98|2303.98|2317.74|2304.74|2318.11|2305.11|2316.98|2303.98|35
1622435940000|2021-05-31 04:39:00|2317.58|2304.58|2317.73|2304.73|2318.18|2305.18|2317.26|2304.26|36
1622435950000|2021-05-31 04:39:10|2317.8|2304.8|2315.49|2302.49|2317.81|2304.81|2314.94|2301.94|37
1622435960000|2021-05-31 04:39:20|2315.61|2302.61|2317.52|2304.52|2317.63|2304.63|2314.32|2301.32|37
1622435970000|2021-05-31 04:39:30|2317.46|2304.46|2317.81|2304.81|2318.05|2305.05|2316.92|2303.92|36
1622435980000|2021-05-31 04:39:40|2317.84|2304.84|2317.98|2304.98|2318.12|2305.12|2317.38|2304.38|27
1622435990000|2021-05-31 04:39:50|2317.81|2304.81|2319.11|2306.11|2320.11|2307.11|2317.81|2304.81|35
1622436000000|2021-05-31 04:40:00|2319.14|2306.14|2315.8|2302.8|2319.24|2306.24|2315.47|2302.47|37
1622436010000|2021-05-31 04:40:10|2316.56|2303.56|2314.28|2301.28|2317.36|2304.36|2314.28|2301.28|37
1622436020000|2021-05-31 04:40:20|2315.08|2302.08|2314.05|2301.05|2315.4|2302.4|2312.78|2299.78|38
1622436030000|2021-05-31 04:40:30|2314.29|2301.29|2313.92|2300.92|2314.8|2301.8|2312.82|2299.82|39
1622436040000|2021-05-31 04:40:40|2313.84|2300.84|2312.34|2299.34|2314.61|2301.61|2311.16|2298.16|37
1622436050000|2021-05-31 04:40:50|2312.24|2299.24|2310.04|2297.04|2312.24|2299.24|2309.74|2296.74|40
1622436060000|2021-05-31 04:41:00|2309.8|2296.8|2308.59|2295.59|2309.96|2296.96|2307.87|2294.87|36
1622436070000|2021-05-31 04:41:10|2308.51|2295.51|2308.08|2295.08|2308.51|2295.51|2306.78|2293.78|38
1622436080000|2021-05-31 04:41:20|2308.09|2295.09|2305.78|2292.78|2308.28|2295.28|2304.18|2291.18|32
1622436090000|2021-05-31 04:41:30|2305.92|2292.92|2304.78|2291.78|2306.68|2293.68|2304.78|2291.78|37
1622436100000|2021-05-31 04:41:40|2304.76|2291.76|2306.58|2293.58|2306.58|2293.58|2304.76|2291.76|34
1622436110000|2021-05-31 04:41:50|2306.42|2293.42|2306.4|2293.4|2307.86|2294.86|2306.23|2293.23|34
1622436120000|2021-05-31 04:42:00|2306.12|2293.12|2310.39|2297.39|2310.58|2297.58|2305.71|2292.71|39
1622436130000|2021-05-31 04:42:10|2310.38|2297.38|2312.3|2299.3|2313.03|2300.03|2310.08|2297.08|34
1622436140000|2021-05-31 04:42:20|2312.28|2299.28|2314.1|2301.1|2315.24|2302.24|2312.28|2299.28|39
1622436150000|2021-05-31 04:42:30|2314.33|2301.33|2313.44|2300.44|2314.42|2301.42|2312.6|2299.6|37
1622436160000|2021-05-31 04:42:40|2313.45|2300.45|2312.72|2299.72|2313.68|2300.68|2312.72|2299.72|33
1622436170000|2021-05-31 04:42:50|2312.71|2299.71|2312.41|2299.41|2312.91|2299.91|2312.07|2299.07|35
1622436180000|2021-05-31 04:43:00|2312.42|2299.42|2315.94|2302.94|2316.07|2303.07|2312.1|2299.1|33
1622436190000|2021-05-31 04:43:10|2315.88|2302.88|2316.98|2303.98|2316.98|2303.98|2314.93|2301.93|39
1622436200000|2021-05-31 04:43:20|2317|2304|2316.96|2303.96|2317.84|2304.84|2316.15|2303.15|36
1622436210000|2021-05-31 04:43:30|2316.86|2303.86|2315.73|2302.73|2317.29|2304.29|2315.15|2302.15|36
1622436220000|2021-05-31 04:43:40|2315.72|2302.72|2315.24|2302.24|2316.49|2303.49|2314.66|2301.66|37
1622436230000|2021-05-31 04:43:50|2315.17|2302.17|2317.26|2304.26|2317.58|2304.58|2314.75|2301.75|35
1622436240000|2021-05-31 04:44:00|2317.23|2304.23|2315.42|2302.42|2317.23|2304.23|2315.35|2302.35|33
1622436250000|2021-05-31 04:44:10|2315.41|2302.41|2316.42|2303.42|2316.51|2303.51|2314.2|2301.2|28
1622436260000|2021-05-31 04:44:20|2316.5|2303.5|2314.81|2301.81|2316.53|2303.53|2314.45|2301.45|38
1622436270000|2021-05-31 04:44:30|2314.95|2301.95|2313.82|2300.82|2316.25|2303.25|2313.72|2300.72|37
1622436280000|2021-05-31 04:44:40|2313.9|2300.9|2315.22|2302.22|2316.1|2303.1|2313.9|2300.9|39
1622436290000|2021-05-31 04:44:50|2315.25|2302.25|2315|2302|2315.7|2302.7|2314.48|2301.48|34
1622436300000|2021-05-31 04:45:00|2314.88|2301.88|2317.32|2304.32|2318.48|2305.48|2314.81|2301.81|40
1622436310000|2021-05-31 04:45:10|2316.99|2303.99|2316.73|2303.73|2317.22|2304.22|2315.99|2302.99|33
1622436320000|2021-05-31 04:45:20|2316.82|2303.82|2315.93|2302.93|2316.82|2303.82|2315.45|2302.45|36
1622436330000|2021-05-31 04:45:30|2315.82|2302.82|2315.84|2302.84|2317.26|2304.26|2315.52|2302.52|37
1622436340000|2021-05-31 04:45:40|2315.88|2302.88|2315.92|2302.92|2316.56|2303.56|2315.88|2302.88|33
1622436350000|2021-05-31 04:45:50|2315.93|2302.93|2316.3|2303.3|2316.97|2303.97|2315.7|2302.7|34
1622436360000|2021-05-31 04:46:00|2316.41|2303.41|2314.9|2301.9|2317.2|2304.2|2313.74|2300.74|38
1622436370000|2021-05-31 04:46:10|2314.84|2301.84|2314.2|2301.2|2316.08|2303.08|2313.86|2300.86|39
1622436380000|2021-05-31 04:46:20|2314.19|2301.19|2313.75|2300.75|2314.72|2301.72|2312.02|2299.02|37
1622436390000|2021-05-31 04:46:30|2313.91|2300.91|2312.7|2299.7|2314.63|2301.63|2311.05|2298.05|40
1622436400000|2021-05-31 04:46:40|2312.94|2299.94|2312.91|2299.91|2313.92|2300.92|2311.79|2298.79|38
1622436410000|2021-05-31 04:46:50|2313.3|2300.3|2311.53|2298.53|2313.37|2300.37|2311.1|2298.1|38
1622436420000|2021-05-31 04:47:00|2311.85|2298.85|2312.66|2299.66|2313.01|2300.01|2311.85|2298.85|32
1622436430000|2021-05-31 04:47:10|2312.62|2299.62|2312.4|2299.4|2313.62|2300.62|2312.01|2299.01|37
1622436440000|2021-05-31 04:47:20|2311.96|2298.96|2310.48|2297.48|2312.32|2299.32|2310.33|2297.33|35
1622436450000|2021-05-31 04:47:30|2310.43|2297.43|2310.2|2297.2|2310.43|2297.43|2308.88|2295.88|34
1622436460000|2021-05-31 04:47:40|2310.18|2297.18|2309.16|2296.16|2310.38|2297.38|2309.06|2296.06|30
1622436470000|2021-05-31 04:47:50|2309.32|2296.32|2308.77|2295.77|2310.72|2297.72|2308.77|2295.77|33
1622436480000|2021-05-31 04:48:00|2308.87|2295.87|2307.5|2294.5|2309.04|2296.04|2307.22|2294.22|18
1622436490000|2021-05-31 04:48:10|2307.21|2294.21|2309.84|2296.84|2309.88|2296.88|2307.14|2294.14|34
1622436500000|2021-05-31 04:48:20|2309.8|2296.8|2307.91|2294.91|2309.8|2296.8|2307.54|2294.54|34
1622436510000|2021-05-31 04:48:30|2307.92|2294.92|2307.91|2294.91|2308.5|2295.5|2307.59|2294.59|32
1622436520000|2021-05-31 04:48:40|2307.83|2294.83|2307.07|2294.07|2307.85|2294.85|2306.9|2293.9|31
1622436530000|2021-05-31 04:48:50|2307.09|2294.09|2307.77|2294.77|2308.45|2295.45|2306.3|2293.3|30
1622436540000|2021-05-31 04:49:00|2307.78|2294.78|2307.14|2294.14|2307.88|2294.88|2306.13|2293.13|37
1622436550000|2021-05-31 04:49:10|2307.16|2294.16|2308.8|2295.8|2308.93|2295.93|2307.16|2294.16|36
1622436560000|2021-05-31 04:49:20|2308.93|2295.93|2306.85|2293.85|2308.95|2295.95|2306.84|2293.84|35
1622436570000|2021-05-31 04:49:30|2306.9|2293.9|2306.97|2293.97|2307.14|2294.14|2306.61|2293.61|33
1622436580000|2021-05-31 04:49:40|2307.12|2294.12|2305.77|2292.77|2307.12|2294.12|2305.02|2292.02|34
1622436590000|2021-05-31 04:49:50|2306.11|2293.11|2305.89|2292.89|2306.61|2293.61|2305.49|2292.49|36
1622436600000|2021-05-31 04:50:00|2305.78|2292.78|2307.08|2294.08|2307.08|2294.08|2305.06|2292.06|38
1622436610000|2021-05-31 04:50:10|2307.16|2294.16|2309.75|2296.75|2311.13|2298.13|2307.16|2294.16|40
1622436620000|2021-05-31 04:50:20|2309.5|2296.5|2309.18|2296.18|2309.58|2296.58|2308.27|2295.27|36
1622436630000|2021-05-31 04:50:30|2309.16|2296.16|2312.89|2299.89|2312.89|2299.89|2309.15|2296.15|37
1622436640000|2021-05-31 04:50:40|2312.73|2299.73|2313.33|2300.33|2313.8|2300.8|2311.43|2298.43|38
1622436650000|2021-05-31 04:50:50|2313.35|2300.35|2314.39|2301.39|2314.39|2301.39|2313.3|2300.3|38
1622436660000|2021-05-31 04:51:00|2314.3|2301.3|2313.79|2300.79|2314.35|2301.35|2311.79|2298.79|35
1622436670000|2021-05-31 04:51:10|2313.83|2300.83|2315.08|2302.08|2315.71|2302.71|2313.21|2300.21|40
1622436680000|2021-05-31 04:51:20|2314.92|2301.92|2316.07|2303.07|2317.1|2304.1|2314.89|2301.89|38
1622436690000|2021-05-31 04:51:30|2316.04|2303.04|2317.14|2304.14|2317.78|2304.78|2315.69|2302.69|40
1622436700000|2021-05-31 04:51:40|2316.75|2303.75|2318.19|2305.19|2318.63|2305.63|2316.72|2303.72|37
1622436710000|2021-05-31 04:51:50|2318.14|2305.14|2319.6|2306.6|2319.84|2306.84|2316.11|2303.11|37
1622436720000|2021-05-31 04:52:00|2319.9|2306.9|2319.6|2306.6|2320.04|2307.04|2319.54|2306.54|29
1622436730000|2021-05-31 04:52:10|2319.99|2306.99|2321.98|2308.98|2322.1|2309.1|2319.78|2306.78|32
1622436740000|2021-05-31 04:52:20|2322.01|2309.01|2322.41|2309.41|2323.31|2310.31|2321.81|2308.81|34
1622436750000|2021-05-31 04:52:30|2322.67|2309.67|2322.66|2309.66|2322.93|2309.93|2321.67|2308.67|37
1622436760000|2021-05-31 04:52:40|2322.65|2309.65|2322.3|2309.3|2322.94|2309.94|2322.3|2309.3|31
1622436770000|2021-05-31 04:52:50|2322.58|2309.58|2321.23|2308.23|2322.72|2309.72|2321.23|2308.23|37
1622436780000|2021-05-31 04:53:00|2321.24|2308.24|2318.56|2305.56|2321.24|2308.24|2318.54|2305.54|36
1622436790000|2021-05-31 04:53:10|2317.48|2304.48|2317.47|2304.47|2318.89|2305.89|2316.67|2303.67|36
1622436800000|2021-05-31 04:53:20|2317.79|2304.79|2318.23|2305.23|2318.6|2305.6|2317.29|2304.29|38
1622436810000|2021-05-31 04:53:30|2318.25|2305.25|2318.58|2305.58|2319.62|2306.62|2318.15|2305.15|34
1622436820000|2021-05-31 04:53:40|2318.56|2305.56|2318.75|2305.75|2319.2|2306.2|2318.16|2305.16|32
1622436830000|2021-05-31 04:53:50|2319.07|2306.07|2317.59|2304.59|2319.31|2306.31|2317.06|2304.06|33
1622436840000|2021-05-31 04:54:00|2317.65|2304.65|2320.05|2307.05|2320.05|2307.05|2317.65|2304.65|35
1622436850000|2021-05-31 04:54:10|2319.92|2306.92|2318.97|2305.97|2319.99|2306.99|2318.97|2305.97|34
1622436860000|2021-05-31 04:54:20|2318.96|2305.96|2318.7|2305.7|2319.01|2306.01|2318.09|2305.09|35
1622436870000|2021-05-31 04:54:30|2318.73|2305.73|2319.5|2306.5|2320.17|2307.17|2318.73|2305.73|35
1622436880000|2021-05-31 04:54:40|2319.45|2306.45|2319.77|2306.77|2320.61|2307.61|2319.35|2306.35|33
1622436890000|2021-05-31 04:54:50|2319.69|2306.69|2318.72|2305.72|2319.85|2306.85|2317.33|2304.33|37
1622436900000|2021-05-31 04:55:00|2318.78|2305.78|2315.46|2302.46|2318.92|2305.92|2315.46|2302.46|36
1622436910000|2021-05-31 04:55:10|2315.91|2302.91|2313.16|2300.16|2316.28|2303.28|2313.16|2300.16|35
1622436920000|2021-05-31 04:55:20|2313.03|2300.03|2312.96|2299.96|2314.62|2301.62|2312.78|2299.78|38
1622436930000|2021-05-31 04:55:30|2313.48|2300.48|2312.64|2299.64|2313.9|2300.9|2312.49|2299.49|40
1622436940000|2021-05-31 04:55:40|2313.1|2300.1|2313.33|2300.33|2313.85|2300.85|2312.74|2299.74|28
1622436950000|2021-05-31 04:55:50|2313.25|2300.25|2312.59|2299.59|2313.25|2300.25|2312.16|2299.16|23
1622436960000|2021-05-31 04:56:00|2312.76|2299.76|2314.8|2301.8|2316.13|2303.13|2312.57|2299.57|32
1622436970000|2021-05-31 04:56:10|2314.78|2301.78|2314.11|2301.11|2314.88|2301.88|2313.03|2300.03|35
1622436980000|2021-05-31 04:56:20|2313.96|2300.96|2313.24|2300.24|2314.34|2301.34|2312.51|2299.51|40
1622436990000|2021-05-31 04:56:30|2312.81|2299.81|2313.02|2300.02|2313.81|2300.81|2312.7|2299.7|35
1622437000000|2021-05-31 04:56:40|2313.24|2300.24|2312.64|2299.64|2313.65|2300.65|2312.64|2299.64|38
1622437010000|2021-05-31 04:56:50|2312.81|2299.81|2313.45|2300.45|2313.45|2300.45|2312.42|2299.42|29
1622437020000|2021-05-31 04:57:00|2313.66|2300.66|2312.89|2299.89|2313.66|2300.66|2312.1|2299.1|32
1622437030000|2021-05-31 04:57:10|2312.78|2299.78|2312.16|2299.16|2312.89|2299.89|2311.99|2298.99|17
1622437040000|2021-05-31 04:57:20|2312.15|2299.15|2311.4|2298.4|2312.41|2299.41|2311.4|2298.4|18
1622437050000|2021-05-31 04:57:30|2311.47|2298.47|2311.67|2298.67|2312.93|2299.93|2311.18|2298.18|33
1622437060000|2021-05-31 04:57:40|2311.97|2298.97|2311.95|2298.95|2312.87|2299.87|2311.46|2298.46|31
1622437070000|2021-05-31 04:57:50|2311.91|2298.91|2310.67|2297.67|2311.91|2298.91|2310.22|2297.22|31
1622437080000|2021-05-31 04:58:00|2311.85|2298.85|2310.56|2297.56|2311.85|2298.85|2309.89|2296.89|35
1622437090000|2021-05-31 04:58:10|2310.77|2297.77|2314.07|2301.07|2314.28|2301.28|2310.52|2297.52|33
1622437100000|2021-05-31 04:58:20|2314.71|2301.71|2313.41|2300.41|2315.2|2302.2|2313.06|2300.06|33
1622437110000|2021-05-31 04:58:30|2313.38|2300.38|2312.79|2299.79|2313.96|2300.96|2312.19|2299.19|32
1622437120000|2021-05-31 04:58:40|2312.92|2299.92|2312.55|2299.55|2312.95|2299.95|2311.92|2298.92|29
1622437130000|2021-05-31 04:58:50|2312.81|2299.81|2313.28|2300.28|2313.66|2300.66|2312.61|2299.61|38
1622437140000|2021-05-31 04:59:00|2313.29|2300.29|2313.4|2300.4|2314.52|2301.52|2312.27|2299.27|38
1622437150000|2021-05-31 04:59:10|2313.55|2300.55|2315.5|2302.5|2315.67|2302.67|2313.06|2300.06|34
1622437160000|2021-05-31 04:59:20|2315.39|2302.39|2315.57|2302.57|2315.98|2302.98|2314.64|2301.64|34
1622437170000|2021-05-31 04:59:30|2315.58|2302.58|2316.73|2303.73|2317.12|2304.12|2315.03|2302.03|32
1622437180000|2021-05-31 04:59:40|2316.91|2303.91|2318.61|2305.61|2318.61|2305.61|2316.65|2303.65|30
1622437190000|2021-05-31 04:59:50|2318.85|2305.85|2319.06|2306.06|2320.59|2307.59|2318.85|2305.85|35
1622437200000|2021-05-31 05:00:00|2319.08|2306.08|2317.19|2304.19|2319.29|2306.29|2317.14|2304.14|35
1622437210000|2021-05-31 05:00:10|2317.09|2304.09|2315.86|2302.86|2317.35|2304.35|2315.84|2302.84|37
1622437220000|2021-05-31 05:00:20|2316|2303|2315.11|2302.11|2316.48|2303.48|2314.58|2301.58|38
1622437230000|2021-05-31 05:00:30|2315.21|2302.21|2314.32|2301.32|2315.5|2302.5|2314.11|2301.11|34
1622437240000|2021-05-31 05:00:40|2314.34|2301.34|2313.86|2300.86|2314.36|2301.36|2312.41|2299.41|36
1622437250000|2021-05-31 05:00:50|2313.7|2300.7|2312.36|2299.36|2313.7|2300.7|2312.14|2299.14|35
1622437260000|2021-05-31 05:01:00|2312.41|2299.41|2311.02|2298.02|2312.48|2299.48|2311.02|2298.02|38
1622437270000|2021-05-31 05:01:10|2310.96|2297.96|2311.82|2298.82|2312.32|2299.32|2310.96|2297.96|38
1622437280000|2021-05-31 05:01:20|2311.83|2298.83|2311.22|2298.22|2311.83|2298.83|2310.89|2297.89|34
1622437290000|2021-05-31 05:01:30|2311.12|2298.12|2310.72|2297.72|2311.41|2298.41|2310.29|2297.29|35
1622437300000|2021-05-31 05:01:40|2310.62|2297.62|2310.06|2297.06|2310.64|2297.64|2309.1|2296.1|32
1622437310000|2021-05-31 05:01:50|2310.08|2297.08|2309.65|2296.65|2310.2|2297.2|2309.19|2296.19|39
1622437320000|2021-05-31 05:02:00|2309.94|2296.94|2309.38|2296.38|2310.66|2297.66|2309.28|2296.28|38
1622437330000|2021-05-31 05:02:10|2309.54|2296.54|2307.22|2294.22|2309.54|2296.54|2306.6|2293.6|36
1622437340000|2021-05-31 05:02:20|2307.2|2294.2|2307.6|2294.6|2308.03|2295.03|2306.62|2293.62|35
1622437350000|2021-05-31 05:02:30|2307.61|2294.61|2308|2295|2309.02|2296.02|2307.61|2294.61|35
1622437360000|2021-05-31 05:02:40|2308.13|2295.13|2307.64|2294.64|2308.24|2295.24|2307.27|2294.27|34
1622437370000|2021-05-31 05:02:50|2307.63|2294.63|2310.84|2297.84|2310.84|2297.84|2307.52|2294.52|30
1622437380000|2021-05-31 05:03:00|2310.88|2297.88|2312.45|2299.45|2313.27|2300.27|2310.88|2297.88|37
1622437390000|2021-05-31 05:03:10|2312.77|2299.77|2311.5|2298.5|2312.91|2299.91|2311.27|2298.27|39
1622437400000|2021-05-31 05:03:20|2311.06|2298.06|2309.35|2296.35|2311.7|2298.7|2308.78|2295.78|38
1622437410000|2021-05-31 05:03:30|2309.38|2296.38|2308.99|2295.99|2309.96|2296.96|2308.87|2295.87|35
1622437420000|2021-05-31 05:03:40|2308.78|2295.78|2306.92|2293.92|2308.94|2295.94|2306.74|2293.74|30
1622437430000|2021-05-31 05:03:50|2306.93|2293.93|2307.9|2294.9|2308.4|2295.4|2306.31|2293.31|36
1622437440000|2021-05-31 05:04:00|2308|2295|2307.68|2294.68|2308.25|2295.25|2306.68|2293.68|35
1622437450000|2021-05-31 05:04:10|2307.45|2294.45|2307.77|2294.77|2308.09|2295.09|2306.64|2293.64|39
1622437460000|2021-05-31 05:04:20|2307.41|2294.41|2306.89|2293.89|2308.03|2295.03|2306.89|2293.89|38
1622437470000|2021-05-31 05:04:30|2307.08|2294.08|2305.95|2292.95|2308.2|2295.2|2305.94|2292.94|34
1622437480000|2021-05-31 05:04:40|2306.04|2293.04|2306.34|2293.34|2306.5|2293.5|2305.28|2292.28|35
1622437490000|2021-05-31 05:04:50|2306.35|2293.35|2309.57|2296.57|2311.17|2298.17|2306.27|2293.27|40
1622437500000|2021-05-31 05:05:00|2309.61|2296.61|2311.98|2298.98|2312.06|2299.06|2308.81|2295.81|33
1622437510000|2021-05-31 05:05:10|2311.96|2298.96|2310.92|2297.92|2311.96|2298.96|2310.92|2297.92|35
1622437520000|2021-05-31 05:05:20|2311.05|2298.05|2312.26|2299.26|2312.26|2299.26|2310.95|2297.95|39
1622437530000|2021-05-31 05:05:30|2311.74|2298.74|2313.67|2300.67|2313.67|2300.67|2310.85|2297.85|34
1622437540000|2021-05-31 05:05:40|2313.68|2300.68|2314.43|2301.43|2314.99|2301.99|2313.68|2300.68|39
1622437550000|2021-05-31 05:05:50|2314.18|2301.18|2313.92|2300.92|2315.33|2302.33|2313.87|2300.87|38
1622437560000|2021-05-31 05:06:00|2313.91|2300.91|2313.2|2300.2|2313.91|2300.91|2311.76|2298.76|39
1622437570000|2021-05-31 05:06:10|2313.05|2300.05|2315.98|2302.98|2315.98|2302.98|2313.05|2300.05|32
1622437580000|2021-05-31 05:06:20|2315.96|2302.96|2313.84|2300.84|2316.11|2303.11|2313.47|2300.47|37
1622437590000|2021-05-31 05:06:30|2313.87|2300.87|2315.32|2302.32|2315.68|2302.68|2313.84|2300.84|33
1622437600000|2021-05-31 05:06:40|2315.06|2302.06|2315.6|2302.6|2315.83|2302.83|2314.37|2301.37|38
1622437610000|2021-05-31 05:06:50|2315.39|2302.39|2315.33|2302.33|2315.62|2302.62|2314.14|2301.14|36
1622437620000|2021-05-31 05:07:00|2315.67|2302.67|2315.31|2302.31|2316.09|2303.09|2314.49|2301.49|35
1622437630000|2021-05-31 05:07:10|2315.96|2302.96|2315.69|2302.69|2315.96|2302.96|2314.38|2301.38|35
1622437640000|2021-05-31 05:07:20|2315.66|2302.66|2315.63|2302.63|2316.45|2303.45|2315.32|2302.32|35
1622437650000|2021-05-31 05:07:30|2315.68|2302.68|2316.41|2303.41|2316.56|2303.56|2315.59|2302.59|20
1622437660000|2021-05-31 05:07:40|2316.42|2303.42|2316.84|2303.84|2317.68|2304.68|2316.41|2303.41|35
1622437670000|2021-05-31 05:07:50|2316.88|2303.88|2316.33|2303.33|2317.1|2304.1|2316.26|2303.26|34
1622437680000|2021-05-31 05:08:00|2315.81|2302.81|2316.72|2303.72|2316.75|2303.75|2315.16|2302.16|36
1622437690000|2021-05-31 05:08:10|2316.73|2303.73|2316.32|2303.32|2316.73|2303.73|2314.53|2301.53|31
1622437700000|2021-05-31 05:08:20|2316.06|2303.06|2317.3|2304.3|2317.33|2304.33|2316.06|2303.06|30
1622437710000|2021-05-31 05:08:30|2317.58|2304.58|2317.12|2304.12|2317.77|2304.77|2317|2304|35
1622437720000|2021-05-31 05:08:40|2316.97|2303.97|2317.28|2304.28|2317.28|2304.28|2316.27|2303.27|36
1622437730000|2021-05-31 05:08:50|2317.29|2304.29|2317.55|2304.55|2317.69|2304.69|2316.85|2303.85|38
1622437740000|2021-05-31 05:09:00|2317.21|2304.21|2317.35|2304.35|2317.76|2304.76|2316.89|2303.89|27
1622437750000|2021-05-31 05:09:10|2317.23|2304.23|2318.06|2305.06|2318.27|2305.27|2317.2|2304.2|35
1622437760000|2021-05-31 05:09:20|2318.13|2305.13|2316.07|2303.07|2318.13|2305.13|2316.07|2303.07|30
1622437770000|2021-05-31 05:09:30|2316.35|2303.35|2316.23|2303.23|2317.13|2304.13|2315.41|2302.41|35
1622437780000|2021-05-31 05:09:40|2316.01|2303.01|2315.18|2302.18|2316.05|2303.05|2315.18|2302.18|27
1622437790000|2021-05-31 05:09:50|2315.51|2302.51|2314.51|2301.51|2315.92|2302.92|2314.51|2301.51|33
1622437800000|2021-05-31 05:10:00|2314.49|2301.49|2313.63|2300.63|2314.54|2301.54|2313.27|2300.27|39
1622437810000|2021-05-31 05:10:10|2313.31|2300.31|2315.1|2302.1|2315.28|2302.28|2312.95|2299.95|36
1622437820000|2021-05-31 05:10:20|2315.09|2302.09|2312.02|2299.02|2315.09|2302.09|2311.88|2298.88|37
1622437830000|2021-05-31 05:10:30|2312.15|2299.15|2311.53|2298.53|2312.38|2299.38|2311.52|2298.52|30
1622437840000|2021-05-31 05:10:40|2311.56|2298.56|2311.37|2298.37|2312.03|2299.03|2311.06|2298.06|23
1622437850000|2021-05-31 05:10:50|2311.43|2298.43|2311.01|2298.01|2312.17|2299.17|2310.82|2297.82|31
1622437860000|2021-05-31 05:11:00|2310.99|2297.99|2310.72|2297.72|2311.75|2298.75|2310.72|2297.72|30
1622437870000|2021-05-31 05:11:10|2310.89|2297.89|2309.69|2296.69|2311.41|2298.41|2309.69|2296.69|29
1622437880000|2021-05-31 05:11:20|2309.65|2296.65|2309.31|2296.31|2310.04|2297.04|2309.31|2296.31|37
1622437890000|2021-05-31 05:11:30|2309.32|2296.32|2309.56|2296.56|2310.31|2297.31|2309.28|2296.28|28
1622437900000|2021-05-31 05:11:40|2309.42|2296.42|2309.83|2296.83|2310.18|2297.18|2309.26|2296.26|36
1622437910000|2021-05-31 05:11:50|2309.56|2296.56|2313.04|2300.04|2313.04|2300.04|2309.56|2296.56|37
1622437920000|2021-05-31 05:12:00|2313.58|2300.58|2311.9|2298.9|2314.77|2301.77|2311.87|2298.87|35
1622437930000|2021-05-31 05:12:10|2311.93|2298.93|2313.11|2300.11|2313.24|2300.24|2311.47|2298.47|39
1622437940000|2021-05-31 05:12:20|2313.22|2300.22|2311.6|2298.6|2314.02|2301.02|2311.53|2298.53|35
1622437950000|2021-05-31 05:12:30|2311.51|2298.51|2311.89|2298.89|2311.89|2298.89|2310.83|2297.83|33
1622437960000|2021-05-31 05:12:40|2311.83|2298.83|2311.15|2298.15|2311.93|2298.93|2310.74|2297.74|37
1622437970000|2021-05-31 05:12:50|2311.13|2298.13|2312.83|2299.83|2312.95|2299.95|2310.33|2297.33|38
1622437980000|2021-05-31 05:13:00|2312.58|2299.58|2313.36|2300.36|2313.73|2300.73|2311.87|2298.87|39
1622437990000|2021-05-31 05:13:10|2312.77|2299.77|2311.55|2298.55|2312.77|2299.77|2311.01|2298.01|35
1622438000000|2021-05-31 05:13:20|2312.06|2299.06|2313.05|2300.05|2313.3|2300.3|2311.24|2298.24|37
1622438010000|2021-05-31 05:13:30|2313.09|2300.09|2313.91|2300.91|2314.14|2301.14|2312.92|2299.92|34
1622438020000|2021-05-31 05:13:40|2313.86|2300.86|2313.89|2300.89|2314.07|2301.07|2312.86|2299.86|33
1622438030000|2021-05-31 05:13:50|2313.88|2300.88|2314.01|2301.01|2314.05|2301.05|2313.09|2300.09|32
1622438040000|2021-05-31 05:14:00|2314.05|2301.05|2313.36|2300.36|2314.27|2301.27|2313.15|2300.15|32
1622438050000|2021-05-31 05:14:10|2313.13|2300.13|2314.28|2301.28|2314.42|2301.42|2312.68|2299.68|28
1622438060000|2021-05-31 05:14:20|2314.39|2301.39|2314.82|2301.82|2314.82|2301.82|2314.34|2301.34|27
1622438070000|2021-05-31 05:14:30|2314.8|2301.8|2314.5|2301.5|2314.8|2301.8|2314.14|2301.14|35
1622438080000|2021-05-31 05:14:40|2314.38|2301.38|2316.39|2303.39|2316.59|2303.59|2314.38|2301.38|34
1622438090000|2021-05-31 05:14:50|2316.27|2303.27|2316.83|2303.83|2316.9|2303.9|2316.16|2303.16|30
1622438100000|2021-05-31 05:15:00|2316.76|2303.76|2316.91|2303.91|2316.91|2303.91|2315.85|2302.85|33
1622438110000|2021-05-31 05:15:10|2317.15|2304.15|2318.11|2305.11|2318.42|2305.42|2317.05|2304.05|36
1622438120000|2021-05-31 05:15:20|2318.12|2305.12|2319.7|2306.7|2320.19|2307.19|2318.12|2305.12|40
1622438130000|2021-05-31 05:15:30|2320.01|2307.01|2323.74|2310.74|2323.91|2310.91|2319.69|2306.69|36
1622438140000|2021-05-31 05:15:40|2325.13|2312.13|2325.61|2312.61|2326.52|2313.52|2323.71|2310.71|40
1622438150000|2021-05-31 05:15:50|2325.45|2312.45|2324.48|2311.48|2325.48|2312.48|2323.99|2310.99|37
1622438160000|2021-05-31 05:16:00|2324.38|2311.38|2324.21|2311.21|2324.56|2311.56|2323.04|2310.04|38
1622438170000|2021-05-31 05:16:10|2324.25|2311.25|2326.77|2313.77|2326.82|2313.82|2324.16|2311.16|35
1622438180000|2021-05-31 05:16:20|2326.85|2313.85|2327.22|2314.22|2327.22|2314.22|2326.64|2313.64|38
1622438190000|2021-05-31 05:16:30|2327.12|2314.12|2326.74|2313.74|2327.17|2314.17|2326.2|2313.2|38
1622438200000|2021-05-31 05:16:40|2326.93|2313.93|2327.3|2314.3|2327.62|2314.62|2326.84|2313.84|34
1622438210000|2021-05-31 05:16:50|2327.35|2314.35|2327.5|2314.5|2328.33|2315.33|2327.34|2314.34|35
1622438220000|2021-05-31 05:17:00|2327.48|2314.48|2328.21|2315.21|2328.65|2315.65|2327.4|2314.4|23
1622438230000|2021-05-31 05:17:10|2328.17|2315.17|2331.04|2318.04|2331.06|2318.06|2328.14|2315.14|28
1622438240000|2021-05-31 05:17:20|2331.05|2318.05|2331.89|2318.89|2331.89|2318.89|2330.32|2317.32|37
1622438250000|2021-05-31 05:17:30|2331.71|2318.71|2332.01|2319.01|2333.06|2320.06|2331.65|2318.65|39
1622438260000|2021-05-31 05:17:40|2331.68|2318.68|2333.89|2320.89|2334.01|2321.01|2331.49|2318.49|38
1622438270000|2021-05-31 05:17:50|2333.78|2320.78|2334.17|2321.17|2334.45|2321.45|2333.12|2320.12|39
1622438280000|2021-05-31 05:18:00|2334.06|2321.06|2332.92|2319.92|2334.98|2321.98|2332.34|2319.34|39
1622438290000|2021-05-31 05:18:10|2332.87|2319.87|2332.53|2319.53|2332.87|2319.87|2331.57|2318.57|35
1622438300000|2021-05-31 05:18:20|2333.01|2320.01|2332.54|2319.54|2333.96|2320.96|2332.44|2319.44|37
1622438310000|2021-05-31 05:18:30|2332.53|2319.53|2332.62|2319.62|2333.62|2320.62|2332.5|2319.5|32
1622438320000|2021-05-31 05:18:40|2332.63|2319.63|2333.02|2320.02|2333.02|2320.02|2332.61|2319.61|31
1622438330000|2021-05-31 05:18:50|2333.37|2320.37|2333.94|2320.94|2334.16|2321.16|2333.37|2320.37|34
1622438340000|2021-05-31 05:19:00|2334.11|2321.11|2334.22|2321.22|2334.38|2321.38|2333.97|2320.97|32
1622438350000|2021-05-31 05:19:10|2334.46|2321.46|2336.02|2323.02|2336.23|2323.23|2334.35|2321.35|36
1622438360000|2021-05-31 05:19:20|2336.07|2323.07|2337.03|2324.03|2337.03|2324.03|2336.02|2323.02|37
1622438370000|2021-05-31 05:19:30|2337.02|2324.02|2336.2|2323.2|2337.16|2324.16|2336.2|2323.2|32
1622438380000|2021-05-31 05:19:40|2336.19|2323.19|2336.66|2323.66|2336.82|2323.82|2335.66|2322.66|35
1622438390000|2021-05-31 05:19:50|2336.74|2323.74|2337.17|2324.17|2337.22|2324.22|2336.64|2323.64|33
1622438400000|2021-05-31 05:20:00|2337.08|2324.08|2337.87|2324.87|2338.72|2325.72|2336.48|2323.48|34
1622438410000|2021-05-31 05:20:10|2337.89|2324.89|2338.91|2325.91|2338.93|2325.93|2337.3|2324.3|36
1622438420000|2021-05-31 05:20:20|2338.94|2325.94|2337.54|2324.54|2339.04|2326.04|2337.54|2324.54|35
1622438430000|2021-05-31 05:20:30|2337.52|2324.52|2336.92|2323.92|2337.73|2324.73|2336.74|2323.74|35
1622438440000|2021-05-31 05:20:40|2337|2324|2336.13|2323.13|2337.88|2324.88|2335.64|2322.64|36
1622438450000|2021-05-31 05:20:50|2336.09|2323.09|2334.38|2321.38|2336.47|2323.47|2334.37|2321.37|37
1622438460000|2021-05-31 05:21:00|2334.37|2321.37|2334.76|2321.76|2335.56|2322.56|2333.35|2320.35|34
1622438470000|2021-05-31 05:21:10|2333.67|2320.67|2331.58|2318.58|2334.45|2321.45|2331.1|2318.1|34
1622438480000|2021-05-31 05:21:20|2330.79|2317.79|2329.67|2316.67|2330.8|2317.8|2328.8|2315.8|37
1622438490000|2021-05-31 05:21:30|2329.54|2316.54|2330.42|2317.42|2330.85|2317.85|2329.54|2316.54|36
1622438500000|2021-05-31 05:21:40|2330.7|2317.7|2331.18|2318.18|2331.4|2318.4|2329.98|2316.98|35
1622438510000|2021-05-31 05:21:50|2331.13|2318.13|2330.18|2317.18|2331.13|2318.13|2329.64|2316.64|38
1622438520000|2021-05-31 05:22:00|2330.16|2317.16|2331.2|2318.2|2331.23|2318.23|2329.83|2316.83|36
1622438530000|2021-05-31 05:22:10|2331.14|2318.14|2331.76|2318.76|2333.51|2320.51|2331.14|2318.14|39
1622438540000|2021-05-31 05:22:20|2331.86|2318.86|2330.23|2317.23|2331.86|2318.86|2330.23|2317.23|36
1622438550000|2021-05-31 05:22:30|2330.9|2317.9|2329.8|2316.8|2331.65|2318.65|2329.8|2316.8|36
1622438560000|2021-05-31 05:22:40|2329.97|2316.97|2329.77|2316.77|2330.45|2317.45|2329.04|2316.04|40
1622438570000|2021-05-31 05:22:50|2329.87|2316.87|2329.11|2316.11|2330.11|2317.11|2328.36|2315.36|33
1622438580000|2021-05-31 05:23:00|2329.08|2316.08|2328.56|2315.56|2329.37|2316.37|2328.31|2315.31|38
1622438590000|2021-05-31 05:23:10|2328.76|2315.76|2329.22|2316.22|2329.22|2316.22|2327.21|2314.21|37
1622438600000|2021-05-31 05:23:20|2329.18|2316.18|2330.71|2317.71|2331.26|2318.26|2328.38|2315.38|39
1622438610000|2021-05-31 05:23:30|2330.66|2317.66|2330.53|2317.53|2331.19|2318.19|2329.56|2316.56|39
1622438620000|2021-05-31 05:23:40|2330.52|2317.52|2331.22|2318.22|2331.22|2318.22|2330|2317|34
1622438630000|2021-05-31 05:23:50|2331.36|2318.36|2330.7|2317.7|2331.95|2318.95|2330.4|2317.4|36
1622438640000|2021-05-31 05:24:00|2330.73|2317.73|2330.87|2317.87|2331.24|2318.24|2330.2|2317.2|35
1622438650000|2021-05-31 05:24:10|2330.86|2317.86|2330.04|2317.04|2330.96|2317.96|2329.63|2316.63|30
1622438660000|2021-05-31 05:24:20|2329.92|2316.92|2330.04|2317.04|2330.42|2317.42|2329.6|2316.6|36
1622438670000|2021-05-31 05:24:30|2330.19|2317.19|2330.01|2317.01|2330.68|2317.68|2329.7|2316.7|35
1622438680000|2021-05-31 05:24:40|2330.12|2317.12|2330.22|2317.22|2330.23|2317.23|2329.51|2316.51|31
1622438690000|2021-05-31 05:24:50|2330.15|2317.15|2331.2|2318.2|2331.34|2318.34|2329.68|2316.68|36
1622438700000|2021-05-31 05:25:00|2331.83|2318.83|2332.04|2319.04|2332.3|2319.3|2331.39|2318.39|36
1622438710000|2021-05-31 05:25:10|2332.03|2319.03|2330.96|2317.96|2332.22|2319.22|2330.96|2317.96|34
1622438720000|2021-05-31 05:25:20|2330.87|2317.87|2330.38|2317.38|2331.44|2318.44|2330.24|2317.24|37
1622438730000|2021-05-31 05:25:30|2330.5|2317.5|2330.34|2317.34|2330.53|2317.53|2329.33|2316.33|36
1622438740000|2021-05-31 05:25:40|2330.24|2317.24|2330|2317|2330.45|2317.45|2330|2317|34
1622438750000|2021-05-31 05:25:50|2330.09|2317.09|2329.54|2316.54|2330.47|2317.47|2329.45|2316.45|29
1622438760000|2021-05-31 05:26:00|2329.42|2316.42|2330.25|2317.25|2330.25|2317.25|2329.04|2316.04|32
1622438770000|2021-05-31 05:26:10|2330.17|2317.17|2330.48|2317.48|2330.85|2317.85|2330.13|2317.13|34
1622438780000|2021-05-31 05:26:20|2330.62|2317.62|2330.65|2317.65|2330.97|2317.97|2329.57|2316.57|37
1622438790000|2021-05-31 05:26:30|2330.51|2317.51|2331.2|2318.2|2331.82|2318.82|2330.51|2317.51|36
1622438800000|2021-05-31 05:26:40|2331.36|2318.36|2335.59|2322.59|2336.2|2323.2|2331.36|2318.36|38
1622438810000|2021-05-31 05:26:50|2335|2322|2337.64|2324.64|2337.91|2324.91|2335|2322|39
1622438820000|2021-05-31 05:27:00|2337.61|2324.61|2335.2|2322.2|2337.72|2324.72|2334.52|2321.52|40
1622438830000|2021-05-31 05:27:10|2334.76|2321.76|2335.17|2322.17|2335.17|2322.17|2333.48|2320.48|34
1622438840000|2021-05-31 05:27:20|2335.12|2322.12|2336.86|2323.86|2337.03|2324.03|2335.12|2322.12|36
1622438850000|2021-05-31 05:27:30|2336.87|2323.87|2336.86|2323.86|2336.98|2323.98|2336.36|2323.36|37
1622438860000|2021-05-31 05:27:40|2336.94|2323.94|2337.3|2324.3|2337.39|2324.39|2336.49|2323.49|37
1622438870000|2021-05-31 05:27:50|2337.32|2324.32|2338.01|2325.01|2338.06|2325.06|2337.08|2324.08|38
1622438880000|2021-05-31 05:28:00|2337.81|2324.81|2339.75|2326.75|2339.75|2326.75|2337.81|2324.81|38
1622438890000|2021-05-31 05:28:10|2339.99|2326.99|2340.37|2327.37|2341.48|2328.48|2339.59|2326.59|40
1622438900000|2021-05-31 05:28:20|2340.49|2327.49|2345.83|2332.83|2345.83|2332.83|2340.49|2327.49|38
1622438910000|2021-05-31 05:28:30|2345.58|2332.58|2345.46|2332.46|2346.93|2333.93|2345.41|2332.41|40
1622438920000|2021-05-31 05:28:40|2345.39|2332.39|2345.06|2332.06|2346.04|2333.04|2344.23|2331.23|39
1622438930000|2021-05-31 05:28:50|2344.69|2331.69|2344.64|2331.64|2344.76|2331.76|2343.71|2330.71|30
1622438940000|2021-05-31 05:29:00|2344.44|2331.44|2342.61|2329.61|2344.66|2331.66|2342.61|2329.61|32
1622438950000|2021-05-31 05:29:10|2342.78|2329.78|2343.72|2330.72|2343.72|2330.72|2342.37|2329.37|31
1622438960000|2021-05-31 05:29:20|2343.51|2330.51|2343.2|2330.2|2343.9|2330.9|2342.9|2329.9|31
1622438970000|2021-05-31 05:29:30|2343.44|2330.44|2343.97|2330.97|2344.46|2331.46|2343.34|2330.34|34
1622438980000|2021-05-31 05:29:40|2343.99|2330.99|2343.71|2330.71|2343.99|2330.99|2342.84|2329.84|34
1622438990000|2021-05-31 05:29:50|2343.9|2330.9|2345.22|2332.22|2345.34|2332.34|2343.69|2330.69|34
1622439000000|2021-05-31 05:30:00|2345.41|2332.41|2342.67|2329.67|2345.41|2332.41|2342.3|2329.3|38
1622439010000|2021-05-31 05:30:10|2342.77|2329.77|2341|2328|2342.84|2329.84|2341|2328|40
1622439020000|2021-05-31 05:30:20|2340.49|2327.49|2338.95|2325.95|2340.49|2327.49|2338.95|2325.95|31
1622439030000|2021-05-31 05:30:30|2339.14|2326.14|2337.74|2324.74|2339.32|2326.32|2337.66|2324.66|32
1622439040000|2021-05-31 05:30:40|2337.75|2324.75|2338.56|2325.56|2338.56|2325.56|2337.37|2324.37|21
1622439050000|2021-05-31 05:30:50|2338.53|2325.53|2340.74|2327.74|2340.74|2327.74|2338.44|2325.44|36
1622439060000|2021-05-31 05:31:00|2340.7|2327.7|2341.08|2328.08|2341.34|2328.34|2340.42|2327.42|38
1622439070000|2021-05-31 05:31:10|2340.94|2327.94|2340.51|2327.51|2341.95|2328.95|2340.38|2327.38|35
1622439080000|2021-05-31 05:31:20|2340.58|2327.58|2340.65|2327.65|2341.6|2328.6|2340.24|2327.24|37
1622439090000|2021-05-31 05:31:30|2340.37|2327.37|2338.96|2325.96|2340.38|2327.38|2338.26|2325.26|37
1622439100000|2021-05-31 05:31:40|2338.97|2325.97|2339.21|2326.21|2340.41|2327.41|2338.97|2325.97|39
1622439110000|2021-05-31 05:31:50|2339.26|2326.26|2338.91|2325.91|2339.27|2326.27|2338.79|2325.79|27
1622439120000|2021-05-31 05:32:00|2338.8|2325.8|2339.72|2326.72|2340.46|2327.46|2338.8|2325.8|40
1622439130000|2021-05-31 05:32:10|2339.66|2326.66|2341.01|2328.01|2341.65|2328.65|2339.65|2326.65|37
1622439140000|2021-05-31 05:32:20|2340.96|2327.96|2339.68|2326.68|2341.19|2328.19|2338.98|2325.98|35
1622439150000|2021-05-31 05:32:30|2339.54|2326.54|2337.9|2324.9|2339.63|2326.63|2337.9|2324.9|37
1622439160000|2021-05-31 05:32:40|2337.92|2324.92|2338.93|2325.93|2339.72|2326.72|2337.84|2324.84|32
1622439170000|2021-05-31 05:32:50|2338.56|2325.56|2338.08|2325.08|2340.36|2327.36|2337.88|2324.88|39
1622439180000|2021-05-31 05:33:00|2338.14|2325.14|2339.61|2326.61|2339.65|2326.65|2337.88|2324.88|32
1622439190000|2021-05-31 05:33:10|2339.72|2326.72|2340.41|2327.41|2340.46|2327.46|2339.39|2326.39|30
1622439200000|2021-05-31 05:33:20|2340.08|2327.08|2339.43|2326.43|2341.34|2328.34|2339.43|2326.43|38
1622439210000|2021-05-31 05:33:30|2339.57|2326.57|2340.05|2327.05|2340.05|2327.05|2338.71|2325.71|27
1622439220000|2021-05-31 05:33:40|2340.25|2327.25|2340.59|2327.59|2341.75|2328.75|2340.25|2327.25|34
1622439230000|2021-05-31 05:33:50|2340.6|2327.6|2340.2|2327.2|2340.83|2327.83|2339.63|2326.63|38
1622439240000|2021-05-31 05:34:00|2340.23|2327.23|2340|2327|2341.21|2328.21|2339.51|2326.51|36
1622439250000|2021-05-31 05:34:10|2339.91|2326.91|2340.29|2327.29|2340.73|2327.73|2339.82|2326.82|35
1622439260000|2021-05-31 05:34:20|2340.36|2327.36|2340.95|2327.95|2341.31|2328.31|2340.12|2327.12|37
1622439270000|2021-05-31 05:34:30|2340.85|2327.85|2341|2328|2341.22|2328.22|2340.68|2327.68|30
1622439280000|2021-05-31 05:34:40|2341.13|2328.13|2341.78|2328.78|2341.85|2328.85|2340.97|2327.97|28
1622439290000|2021-05-31 05:34:50|2341.77|2328.77|2342.9|2329.9|2342.9|2329.9|2341.6|2328.6|32
1622439300000|2021-05-31 05:35:00|2343.36|2330.36|2343.82|2330.82|2344.35|2331.35|2343.34|2330.34|36
1622439310000|2021-05-31 05:35:10|2343.79|2330.79|2342.83|2329.83|2344.12|2331.12|2342.57|2329.57|36
1622439320000|2021-05-31 05:35:20|2342.51|2329.51|2342.89|2329.89|2343.12|2330.12|2341.87|2328.87|34
1622439330000|2021-05-31 05:35:30|2343.01|2330.01|2342.08|2329.08|2343.01|2330.01|2341.09|2328.09|39
1622439340000|2021-05-31 05:35:40|2342.01|2329.01|2341.56|2328.56|2342.18|2329.18|2341.12|2328.12|32
1622439350000|2021-05-31 05:35:50|2341.51|2328.51|2341.91|2328.91|2342|2329|2341.27|2328.27|30
1622439360000|2021-05-31 05:36:00|2341.99|2328.99|2340.36|2327.36|2342.31|2329.31|2339.7|2326.7|35
1622439370000|2021-05-31 05:36:10|2340.43|2327.43|2340.88|2327.88|2341|2328|2340.01|2327.01|30
1622439380000|2021-05-31 05:36:20|2340.93|2327.93|2339.53|2326.53|2340.93|2327.93|2339.51|2326.51|29
1622439390000|2021-05-31 05:36:30|2339.63|2326.63|2339.41|2326.41|2339.64|2326.64|2339.16|2326.16|26
1622439400000|2021-05-31 05:36:40|2339.54|2326.54|2339.96|2326.96|2340|2327|2339.17|2326.17|25
1622439410000|2021-05-31 05:36:50|2339.97|2326.97|2339.51|2326.51|2339.97|2326.97|2339.2|2326.2|20
1622439420000|2021-05-31 05:37:00|2339.45|2326.45|2338.15|2325.15|2339.45|2326.45|2337.72|2324.72|29
1622439430000|2021-05-31 05:37:10|2338.27|2325.27|2339.18|2326.18|2339.65|2326.65|2338.25|2325.25|31
1622439440000|2021-05-31 05:37:20|2339.04|2326.04|2339.18|2326.18|2339.76|2326.76|2338.66|2325.66|31
1622439450000|2021-05-31 05:37:30|2339.28|2326.28|2338.35|2325.35|2340.03|2327.03|2337.74|2324.74|36
1622439460000|2021-05-31 05:37:40|2338.5|2325.5|2337.71|2324.71|2338.65|2325.65|2337.32|2324.32|24
1622439470000|2021-05-31 05:37:50|2337.72|2324.72|2337.66|2324.66|2338.22|2325.22|2337.2|2324.2|22
1622439480000|2021-05-31 05:38:00|2337.64|2324.64|2337.03|2324.03|2338.07|2325.07|2336.71|2323.71|32
1622439490000|2021-05-31 05:38:10|2337|2324|2336.6|2323.6|2337.25|2324.25|2336.47|2323.47|27
1622439500000|2021-05-31 05:38:20|2336.64|2323.64|2336.13|2323.13|2336.64|2323.64|2335.67|2322.67|28
1622439510000|2021-05-31 05:38:30|2336.19|2323.19|2336.02|2323.02|2336.47|2323.47|2335.26|2322.26|37
1622439520000|2021-05-31 05:38:40|2336.14|2323.14|2335.03|2322.03|2336.2|2323.2|2335.03|2322.03|18
1622439530000|2021-05-31 05:38:50|2334.74|2321.74|2334.1|2321.1|2335.38|2322.38|2334.1|2321.1|36
1622439540000|2021-05-31 05:39:00|2334.21|2321.21|2334.54|2321.54|2335.14|2322.14|2334.08|2321.08|35
1622439550000|2021-05-31 05:39:10|2334.21|2321.21|2333.07|2320.07|2334.24|2321.24|2333.02|2320.02|26
1622439560000|2021-05-31 05:39:20|2333.24|2320.24|2334.22|2321.22|2334.25|2321.25|2332.66|2319.66|20
1622439570000|2021-05-31 05:39:30|2334.07|2321.07|2333.55|2320.55|2334.43|2321.43|2333.52|2320.52|30
1622439580000|2021-05-31 05:39:40|2333.53|2320.53|2334.43|2321.43|2334.43|2321.43|2332.53|2319.53|32
1622439590000|2021-05-31 05:39:50|2334.62|2321.62|2333.33|2320.33|2334.62|2321.62|2333.04|2320.04|33
1622439600000|2021-05-31 05:40:00|2333.59|2320.59|2333.29|2320.29|2333.77|2320.77|2332.42|2319.42|25
1622439610000|2021-05-31 05:40:10|2333.77|2320.77|2333.6|2320.6|2333.95|2320.95|2332.53|2319.53|35
1622439620000|2021-05-31 05:40:20|2333.15|2320.15|2332.4|2319.4|2333.41|2320.41|2332.22|2319.22|24
1622439630000|2021-05-31 05:40:30|2332.39|2319.39|2331.82|2318.82|2332.39|2319.39|2331.73|2318.73|26
1622439640000|2021-05-31 05:40:40|2331.86|2318.86|2331.8|2318.8|2332.11|2319.11|2331.65|2318.65|32
1622439650000|2021-05-31 05:40:50|2331.93|2318.93|2332.68|2319.68|2332.85|2319.85|2331.63|2318.63|34
1622439660000|2021-05-31 05:41:00|2332.46|2319.46|2331.54|2318.54|2332.7|2319.7|2331.3|2318.3|30
1622439670000|2021-05-31 05:41:10|2331.51|2318.51|2330.87|2317.87|2331.51|2318.51|2330.73|2317.73|18
1622439680000|2021-05-31 05:41:20|2330.99|2317.99|2330.19|2317.19|2330.99|2317.99|2330.19|2317.19|19
1622439690000|2021-05-31 05:41:30|2330.05|2317.05|2330.2|2317.2|2330.27|2317.27|2328.76|2315.76|34
1622439700000|2021-05-31 05:41:40|2329.91|2316.91|2331|2318|2331|2318|2329.67|2316.67|30
1622439710000|2021-05-31 05:41:50|2331.05|2318.05|2332.82|2319.82|2332.82|2319.82|2331.05|2318.05|31
1622439720000|2021-05-31 05:42:00|2332.9|2319.9|2331.69|2318.69|2332.9|2319.9|2331.69|2318.69|33
1622439730000|2021-05-31 05:42:10|2331.93|2318.93|2331.58|2318.58|2332.08|2319.08|2331.38|2318.38|24
1622439740000|2021-05-31 05:42:20|2331.6|2318.6|2331.6|2318.6|2331.77|2318.77|2331.29|2318.29|23
1622439750000|2021-05-31 05:42:30|2331.54|2318.54|2331.4|2318.4|2331.75|2318.75|2331.2|2318.2|18
1622439760000|2021-05-31 05:42:40|2331.45|2318.45|2330.8|2317.8|2331.68|2318.68|2330.62|2317.62|19
1622439770000|2021-05-31 05:42:50|2330.86|2317.86|2331.48|2318.48|2331.48|2318.48|2330.77|2317.77|24
1622439780000|2021-05-31 05:43:00|2331.33|2318.33|2330.45|2317.45|2331.48|2318.48|2330.45|2317.45|15
1622439790000|2021-05-31 05:43:10|2330.51|2317.51|2330.54|2317.54|2330.8|2317.8|2330.41|2317.41|23
1622439800000|2021-05-31 05:43:20|2330.52|2317.52|2330.87|2317.87|2331.02|2318.02|2330.52|2317.52|21
1622439810000|2021-05-31 05:43:30|2331.31|2318.31|2332.61|2319.61|2333.46|2320.46|2330.96|2317.96|36
1622439820000|2021-05-31 05:43:40|2332.58|2319.58|2332.37|2319.37|2332.95|2319.95|2331.96|2318.96|23
1622439830000|2021-05-31 05:43:50|2332.65|2319.65|2333.05|2320.05|2333.51|2320.51|2332.07|2319.07|33
1622439840000|2021-05-31 05:44:00|2332.87|2319.87|2332.15|2319.15|2333.52|2320.52|2331.66|2318.66|30
1622439850000|2021-05-31 05:44:10|2331.91|2318.91|2332.34|2319.34|2332.45|2319.45|2331.61|2318.61|30
1622439860000|2021-05-31 05:44:20|2332.25|2319.25|2331.5|2318.5|2332.42|2319.42|2331.5|2318.5|16
1622439870000|2021-05-31 05:44:30|2331.58|2318.58|2332.13|2319.13|2332.13|2319.13|2331.58|2318.58|4
1622439880000|2021-05-31 05:44:40|2332.12|2319.12|2332.59|2319.59|2333.16|2320.16|2331.65|2318.65|28
1622439890000|2021-05-31 05:44:50|2332.58|2319.58|2332.62|2319.62|2332.85|2319.85|2332.03|2319.03|28
1622439900000|2021-05-31 05:45:00|2332.32|2319.32|2334.2|2321.2|2334.41|2321.41|2332.32|2319.32|36
1622439910000|2021-05-31 05:45:10|2334.35|2321.35|2334.84|2321.84|2334.93|2321.93|2333.73|2320.73|33
1622439920000|2021-05-31 05:45:20|2334.79|2321.79|2335.7|2322.7|2335.87|2322.87|2334.79|2321.79|20
1622439930000|2021-05-31 05:45:30|2335.86|2322.86|2335.84|2322.84|2336.57|2323.57|2335.38|2322.38|29
1622439940000|2021-05-31 05:45:40|2335.5|2322.5|2335.1|2322.1|2335.83|2322.83|2334.67|2321.67|34
1622439950000|2021-05-31 05:45:50|2334.43|2321.43|2334.2|2321.2|2335.1|2322.1|2334.14|2321.14|33
1622439960000|2021-05-31 05:46:00|2334.28|2321.28|2333.8|2320.8|2334.43|2321.43|2333.47|2320.47|28
1622439970000|2021-05-31 05:46:10|2333.66|2320.66|2332.75|2319.75|2333.81|2320.81|2332.71|2319.71|12
1622439980000|2021-05-31 05:46:20|2332.49|2319.49|2331.62|2318.62|2332.75|2319.75|2331.28|2318.28|12
1622439990000|2021-05-31 05:46:30|2331.41|2318.41|2331.44|2318.44|2332.25|2319.25|2331.4|2318.4|29
1622440000000|2021-05-31 05:46:40|2331.42|2318.42|2330.85|2317.85|2331.87|2318.87|2330.79|2317.79|29
1622440010000|2021-05-31 05:46:50|2330.81|2317.81|2331.67|2318.67|2332.36|2319.36|2330.81|2317.81|21
1622440020000|2021-05-31 05:47:00|2331.78|2318.78|2330.57|2317.57|2331.78|2318.78|2330.25|2317.25|30
1622440030000|2021-05-31 05:47:10|2330.76|2317.76|2331.05|2318.05|2331.32|2318.32|2330.53|2317.53|22
1622440040000|2021-05-31 05:47:20|2330.98|2317.98|2328.29|2315.29|2330.98|2317.98|2327.97|2314.97|28
1622440050000|2021-05-31 05:47:30|2328.28|2315.28|2328.51|2315.51|2328.7|2315.7|2327.55|2314.55|30
1622440060000|2021-05-31 05:47:40|2328.5|2315.5|2326.88|2313.88|2328.5|2315.5|2326.88|2313.88|29
1622440070000|2021-05-31 05:47:50|2326.85|2313.85|2326.3|2313.3|2327.41|2314.41|2326.14|2313.14|36
1622440080000|2021-05-31 05:48:00|2326.31|2313.31|2326.26|2313.26|2326.37|2313.37|2325.44|2312.44|32
1622440090000|2021-05-31 05:48:10|2326.35|2313.35|2327.68|2314.68|2329.03|2316.03|2326.35|2313.35|33
1622440100000|2021-05-31 05:48:20|2327.57|2314.57|2326.37|2313.37|2327.57|2314.57|2325.95|2312.95|37
1622440110000|2021-05-31 05:48:30|2326.45|2313.45|2325.62|2312.62|2326.45|2313.45|2325.39|2312.39|27
1622440120000|2021-05-31 05:48:40|2325.61|2312.61|2326.92|2313.92|2326.92|2313.92|2325.44|2312.44|34
1622440130000|2021-05-31 05:48:50|2326.76|2313.76|2326.11|2313.11|2327.61|2314.61|2326.11|2313.11|37
1622440140000|2021-05-31 05:49:00|2326.08|2313.08|2326.19|2313.19|2326.4|2313.4|2325.94|2312.94|21
1622440150000|2021-05-31 05:49:10|2326.18|2313.18|2325.45|2312.45|2326.37|2313.37|2325.32|2312.32|34
1622440160000|2021-05-31 05:49:20|2325.64|2312.64|2325.55|2312.55|2325.98|2312.98|2325.04|2312.04|31
1622440170000|2021-05-31 05:49:30|2325.84|2312.84|2326.24|2313.24|2326.56|2313.56|2325.58|2312.58|37
1622440180000|2021-05-31 05:49:40|2326.33|2313.33|2325.88|2312.88|2326.51|2313.51|2325.88|2312.88|27
1622440190000|2021-05-31 05:49:50|2325.81|2312.81|2325.07|2312.07|2326.27|2313.27|2324.94|2311.94|34
1622440200000|2021-05-31 05:50:00|2325.06|2312.06|2324.78|2311.78|2325.5|2312.5|2324.3|2311.3|27
1622440210000|2021-05-31 05:50:10|2324.68|2311.68|2326.91|2313.91|2326.97|2313.97|2324.68|2311.68|35
1622440220000|2021-05-31 05:50:20|2326.84|2313.84|2326.96|2313.96|2328.7|2315.7|2326.7|2313.7|30
1622440230000|2021-05-31 05:50:30|2327|2314|2326.42|2313.42|2327|2314|2325.14|2312.14|40
1622440240000|2021-05-31 05:50:40|2326.38|2313.38|2326.4|2313.4|2326.65|2313.65|2325.05|2312.05|40
1622440250000|2021-05-31 05:50:50|2326.57|2313.57|2326.95|2313.95|2327.53|2314.53|2326.16|2313.16|37
1622440260000|2021-05-31 05:51:00|2326.71|2313.71|2328.16|2315.16|2328.16|2315.16|2326.2|2313.2|32
1622440270000|2021-05-31 05:51:10|2328.14|2315.14|2327.83|2314.83|2328.23|2315.23|2326.59|2313.59|38
1622440280000|2021-05-31 05:51:20|2327.93|2314.93|2328.51|2315.51|2328.67|2315.67|2327.87|2314.87|31
1622440290000|2021-05-31 05:51:30|2328.42|2315.42|2330.25|2317.25|2330.29|2317.29|2328.4|2315.4|29
1622440300000|2021-05-31 05:51:40|2330.27|2317.27|2329.04|2316.04|2330.27|2317.27|2328.8|2315.8|36
1622440310000|2021-05-31 05:51:50|2329.05|2316.05|2329.04|2316.04|2329.56|2316.56|2328.64|2315.64|28
1622440320000|2021-05-31 05:52:00|2328.74|2315.74|2331.72|2318.72|2331.86|2318.86|2328.59|2315.59|38
1622440330000|2021-05-31 05:52:10|2332.06|2319.06|2332.13|2319.13|2332.58|2319.58|2330.96|2317.96|35
1622440340000|2021-05-31 05:52:20|2332.15|2319.15|2332.53|2319.53|2333.74|2320.74|2331.94|2318.94|33
1622440350000|2021-05-31 05:52:30|2332.31|2319.31|2332.38|2319.38|2333.09|2320.09|2331.9|2318.9|40
1622440360000|2021-05-31 05:52:40|2332.44|2319.44|2334.49|2321.49|2334.73|2321.73|2332.17|2319.17|37
1622440370000|2021-05-31 05:52:50|2334.54|2321.54|2334.89|2321.89|2334.89|2321.89|2334.12|2321.12|30
1622440380000|2021-05-31 05:53:00|2334.79|2321.79|2333.95|2320.95|2335.75|2322.75|2333.53|2320.53|37
1622440390000|2021-05-31 05:53:10|2334.03|2321.03|2331.62|2318.62|2334.03|2321.03|2331.19|2318.19|38
1622440400000|2021-05-31 05:53:20|2331.58|2318.58|2332.87|2319.87|2333.31|2320.31|2331.31|2318.31|38
1622440410000|2021-05-31 05:53:30|2332.89|2319.89|2333.89|2320.89|2334.03|2321.03|2332.89|2319.89|31
1622440420000|2021-05-31 05:53:40|2334.69|2321.69|2333.1|2320.1|2334.69|2321.69|2332.93|2319.93|31
1622440430000|2021-05-31 05:53:50|2333.27|2320.27|2333.15|2320.15|2333.31|2320.31|2332.95|2319.95|23
1622440440000|2021-05-31 05:54:00|2333.14|2320.14|2333.57|2320.57|2334.41|2321.41|2332.9|2319.9|38
1622440450000|2021-05-31 05:54:10|2333.49|2320.49|2332.9|2319.9|2334.12|2321.12|2332.54|2319.54|31
1622440460000|2021-05-31 05:54:20|2332.93|2319.93|2333.99|2320.99|2334.17|2321.17|2332.78|2319.78|32
1622440470000|2021-05-31 05:54:30|2333.73|2320.73|2333.98|2320.98|2334.23|2321.23|2333.71|2320.71|30
1622440480000|2021-05-31 05:54:40|2333.78|2320.78|2334.97|2321.97|2335.78|2322.78|2333.58|2320.58|36
1622440490000|2021-05-31 05:54:50|2335.11|2322.11|2337.72|2324.72|2337.72|2324.72|2334.96|2321.96|27
1622440500000|2021-05-31 05:55:00|2337.99|2324.99|2334.65|2321.65|2337.99|2324.99|2334.37|2321.37|38
1622440510000|2021-05-31 05:55:10|2334.62|2321.62|2333.29|2320.29|2334.62|2321.62|2332.52|2319.52|39
1622440520000|2021-05-31 05:55:20|2332.89|2319.89|2333.63|2320.63|2334.08|2321.08|2332.33|2319.33|35
1622440530000|2021-05-31 05:55:30|2333.55|2320.55|2332.97|2319.97|2333.55|2320.55|2332.39|2319.39|28
1622440540000|2021-05-31 05:55:40|2333.1|2320.1|2331.38|2318.38|2333.1|2320.1|2331.14|2318.14|33
1622440550000|2021-05-31 05:55:50|2331.21|2318.21|2330.83|2317.83|2331.33|2318.33|2330.83|2317.83|29
1622440560000|2021-05-31 05:56:00|2330.9|2317.9|2330.01|2317.01|2331.79|2318.79|2329.7|2316.7|38
1622440570000|2021-05-31 05:56:10|2329.95|2316.95|2327.5|2314.5|2329.95|2316.95|2326.36|2313.36|36
1622440580000|2021-05-31 05:56:20|2327.41|2314.41|2327.34|2314.34|2327.89|2314.89|2326.96|2313.96|33
1622440590000|2021-05-31 05:56:30|2327.53|2314.53|2327.08|2314.08|2327.71|2314.71|2326.92|2313.92|33
1622440600000|2021-05-31 05:56:40|2327.04|2314.04|2325.62|2312.62|2327.36|2314.36|2325.62|2312.62|27
1622440610000|2021-05-31 05:56:50|2325.82|2312.82|2325.35|2312.35|2326.49|2313.49|2325.34|2312.34|33
1622440620000|2021-05-31 05:57:00|2325.15|2312.15|2325.6|2312.6|2325.71|2312.71|2324.3|2311.3|37
1622440630000|2021-05-31 05:57:10|2325.45|2312.45|2327.29|2314.29|2327.62|2314.62|2325.45|2312.45|35
1622440640000|2021-05-31 05:57:20|2327.84|2314.84|2328.81|2315.81|2329.49|2316.49|2327.48|2314.48|37
1622440650000|2021-05-31 05:57:30|2328.73|2315.73|2327.12|2314.12|2329.98|2316.98|2327.12|2314.12|36
1622440660000|2021-05-31 05:57:40|2327.11|2314.11|2326.93|2313.93|2327.66|2314.66|2326.61|2313.61|35
1622440670000|2021-05-31 05:57:50|2326.71|2313.71|2328.25|2315.25|2328.72|2315.72|2326.71|2313.71|38
1622440680000|2021-05-31 05:58:00|2328.05|2315.05|2328.06|2315.06|2328.88|2315.88|2327.58|2314.58|35
1622440690000|2021-05-31 05:58:10|2328.09|2315.09|2330.21|2317.21|2330.59|2317.59|2328.09|2315.09|39
1622440700000|2021-05-31 05:58:20|2330.34|2317.34|2330.99|2317.99|2330.99|2317.99|2329.21|2316.21|37
1622440710000|2021-05-31 05:58:30|2331|2318|2329.1|2316.1|2331|2318|2328.94|2315.94|35
1622440720000|2021-05-31 05:58:40|2329.33|2316.33|2330.14|2317.14|2330.53|2317.53|2328.86|2315.86|30
1622440730000|2021-05-31 05:58:50|2330.15|2317.15|2331.81|2318.81|2331.93|2318.93|2330|2317|38
1622440740000|2021-05-31 05:59:00|2331.85|2318.85|2330.98|2317.98|2332.74|2319.74|2330.91|2317.91|35
1622440750000|2021-05-31 05:59:10|2331.3|2318.3|2331.45|2318.45|2331.73|2318.73|2330.77|2317.77|34
1622440760000|2021-05-31 05:59:20|2331.55|2318.55|2328.34|2315.34|2332.08|2319.08|2327.74|2314.74|39
1622440770000|2021-05-31 05:59:30|2328.27|2315.27|2326.76|2313.76|2329.03|2316.03|2326.76|2313.76|36
1622440780000|2021-05-31 05:59:40|2326.8|2313.8|2326.99|2313.99|2326.99|2313.99|2326.27|2313.27|33
1622440790000|2021-05-31 05:59:50|2327.18|2314.18|2326.84|2313.84|2328.47|2315.47|2326.84|2313.84|36
1622440800000|2021-05-31 06:00:00|2326.82|2313.82|2328.78|2315.78|2328.88|2315.88|2325.8|2312.8|38
1622440810000|2021-05-31 06:00:10|2328.79|2315.79|2329.73|2316.73|2330.23|2317.23|2328.63|2315.63|35
1622440820000|2021-05-31 06:00:20|2329.97|2316.97|2330.87|2317.87|2331.63|2318.63|2329.97|2316.97|37
1622440830000|2021-05-31 06:00:30|2331.15|2318.15|2332.96|2319.96|2333.9|2320.9|2331.15|2318.15|36
1622440840000|2021-05-31 06:00:40|2332.98|2319.98|2334.66|2321.66|2334.7|2321.7|2332.86|2319.86|36
1622440850000|2021-05-31 06:00:50|2334.74|2321.74|2334.36|2321.36|2334.74|2321.74|2333.75|2320.75|32
1622440860000|2021-05-31 06:01:00|2334.45|2321.45|2334.56|2321.56|2335.61|2322.61|2332.94|2319.94|33
1622440870000|2021-05-31 06:01:10|2334.59|2321.59|2336.93|2323.93|2337.22|2324.22|2334.59|2321.59|39
1622440880000|2021-05-31 06:01:20|2336.27|2323.27|2336.16|2323.16|2337.4|2324.4|2336.07|2323.07|37
1622440890000|2021-05-31 06:01:30|2336.05|2323.05|2336.51|2323.51|2337.31|2324.31|2335.92|2322.92|38
1622440900000|2021-05-31 06:01:40|2336.78|2323.78|2337.16|2324.16|2337.16|2324.16|2336.52|2323.52|32
1622440910000|2021-05-31 06:01:50|2337.73|2324.73|2338.53|2325.53|2338.68|2325.68|2337.19|2324.19|37
1622440920000|2021-05-31 06:02:00|2338.55|2325.55|2337.43|2324.43|2339.01|2326.01|2337.43|2324.43|36
1622440930000|2021-05-31 06:02:10|2337.59|2324.59|2337.9|2324.9|2338.44|2325.44|2336.84|2323.84|36
1622440940000|2021-05-31 06:02:20|2337.89|2324.89|2337.15|2324.15|2337.89|2324.89|2336.71|2323.71|36
1622440950000|2021-05-31 06:02:30|2337.16|2324.16|2337.15|2324.15|2338.02|2325.02|2336.48|2323.48|40
1622440960000|2021-05-31 06:02:40|2337.28|2324.28|2337.88|2324.88|2337.91|2324.91|2337.22|2324.22|36
1622440970000|2021-05-31 06:02:50|2337.6|2324.6|2336.68|2323.68|2337.6|2324.6|2335.88|2322.88|38
1622440980000|2021-05-31 06:03:00|2336.81|2323.81|2336.71|2323.71|2337.06|2324.06|2336.11|2323.11|31
1622440990000|2021-05-31 06:03:10|2336.74|2323.74|2336.54|2323.54|2337.16|2324.16|2335.32|2322.32|34
1622441000000|2021-05-31 06:03:20|2336.53|2323.53|2336.2|2323.2|2336.53|2323.53|2335.24|2322.24|26
1622441010000|2021-05-31 06:03:30|2335.94|2322.94|2336.91|2323.91|2337.64|2324.64|2335.69|2322.69|39
1622441020000|2021-05-31 06:03:40|2337.27|2324.27|2337.13|2324.13|2337.59|2324.59|2336.9|2323.9|36
1622441030000|2021-05-31 06:03:50|2337.36|2324.36|2337.28|2324.28|2337.41|2324.41|2336.4|2323.4|36
1622441040000|2021-05-31 06:04:00|2336.98|2323.98|2338.21|2325.21|2338.34|2325.34|2336.98|2323.98|35
1622441050000|2021-05-31 06:04:10|2338.17|2325.17|2338.43|2325.43|2338.94|2325.94|2338.17|2325.17|36
1622441060000|2021-05-31 06:04:20|2338.51|2325.51|2338.5|2325.5|2338.75|2325.75|2338.16|2325.16|29
1622441070000|2021-05-31 06:04:30|2338.47|2325.47|2338.75|2325.75|2338.81|2325.81|2338.47|2325.47|28
1622441080000|2021-05-31 06:04:40|2338.83|2325.83|2339.29|2326.29|2339.3|2326.3|2338.67|2325.67|27
1622441090000|2021-05-31 06:04:50|2339.22|2326.22|2340.72|2327.72|2341.4|2328.4|2339.2|2326.2|40
1622441100000|2021-05-31 06:05:00|2340.77|2327.77|2339|2326|2340.9|2327.9|2338.69|2325.69|39
1622441110000|2021-05-31 06:05:10|2338.93|2325.93|2338.89|2325.89|2339.14|2326.14|2337.33|2324.33|38
1622441120000|2021-05-31 06:05:20|2338.97|2325.97|2338.78|2325.78|2339.17|2326.17|2338.3|2325.3|32
1622441130000|2021-05-31 06:05:30|2338.79|2325.79|2338.7|2325.7|2339.02|2326.02|2338.2|2325.2|34
1622441140000|2021-05-31 06:05:40|2338.59|2325.59|2338.75|2325.75|2339.31|2326.31|2337.73|2324.73|35
1622441150000|2021-05-31 06:05:50|2338.4|2325.4|2338.09|2325.09|2338.63|2325.63|2337.68|2324.68|26
1622441160000|2021-05-31 06:06:00|2338.02|2325.02|2339.22|2326.22|2339.41|2326.41|2337.87|2324.87|36
1622441170000|2021-05-31 06:06:10|2338.73|2325.73|2339.69|2326.69|2340.1|2327.1|2338.43|2325.43|38
1622441180000|2021-05-31 06:06:20|2339.8|2326.8|2340.43|2327.43|2340.58|2327.58|2339.38|2326.38|24
1622441190000|2021-05-31 06:06:30|2339.95|2326.95|2339.64|2326.64|2339.95|2326.95|2338.8|2325.8|34
1622441200000|2021-05-31 06:06:40|2339.54|2326.54|2339.12|2326.12|2340.14|2327.14|2339.12|2326.12|30
1622441210000|2021-05-31 06:06:50|2339.13|2326.13|2339.84|2326.84|2340.09|2327.09|2339.07|2326.07|34
1622441220000|2021-05-31 06:07:00|2339.94|2326.94|2338.69|2325.69|2340.14|2327.14|2338.69|2325.69|30
1622441230000|2021-05-31 06:07:10|2338.83|2325.83|2340.07|2327.07|2340.07|2327.07|2338.83|2325.83|34
1622441240000|2021-05-31 06:07:20|2340.16|2327.16|2341.52|2328.52|2341.77|2328.77|2339.99|2326.99|37
1622441250000|2021-05-31 06:07:30|2342.38|2329.38|2343.4|2330.4|2343.4|2330.4|2341.68|2328.68|35
1622441260000|2021-05-31 06:07:40|2343.39|2330.39|2344.44|2331.44|2344.44|2331.44|2342.77|2329.77|33
1622441270000|2021-05-31 06:07:50|2343.99|2330.99|2344.66|2331.66|2344.94|2331.94|2343.66|2330.66|33
1622441280000|2021-05-31 06:08:00|2344.57|2331.57|2343.38|2330.38|2344.9|2331.9|2342.81|2329.81|34
1622441290000|2021-05-31 06:08:10|2343.37|2330.37|2342.09|2329.09|2343.8|2330.8|2341.66|2328.66|31
1622441300000|2021-05-31 06:08:20|2341.95|2328.95|2342.97|2329.97|2342.97|2329.97|2341.84|2328.84|29
1622441310000|2021-05-31 06:08:30|2343.29|2330.29|2345.67|2332.67|2345.82|2332.82|2343.29|2330.29|36
1622441320000|2021-05-31 06:08:40|2345.65|2332.65|2345.9|2332.9|2346.11|2333.11|2345.29|2332.29|39
1622441330000|2021-05-31 06:08:50|2346.03|2333.03|2351.45|2338.45|2351.45|2338.45|2345.89|2332.89|39
1622441340000|2021-05-31 06:09:00|2351.28|2338.28|2349.43|2336.43|2352.74|2339.74|2349.05|2336.05|38
1622441350000|2021-05-31 06:09:10|2349.56|2336.56|2349.28|2336.28|2349.57|2336.57|2348.22|2335.22|30
1622441360000|2021-05-31 06:09:20|2349.46|2336.46|2349.26|2336.26|2349.66|2336.66|2348.89|2335.89|32
1622441370000|2021-05-31 06:09:30|2349.25|2336.25|2350.54|2337.54|2350.63|2337.63|2349.05|2336.05|34
1622441380000|2021-05-31 06:09:40|2350.61|2337.61|2350.21|2337.21|2351.91|2338.91|2349.72|2336.72|37
1622441390000|2021-05-31 06:09:50|2350.4|2337.4|2352.64|2339.64|2352.64|2339.64|2350.4|2337.4|35
1622441400000|2021-05-31 06:10:00|2352.68|2339.68|2351.13|2338.13|2352.68|2339.68|2350.42|2337.42|38
1622441410000|2021-05-31 06:10:10|2350.84|2337.84|2349.61|2336.61|2350.84|2337.84|2349.15|2336.15|37
1622441420000|2021-05-31 06:10:20|2349.62|2336.62|2349.69|2336.69|2350.07|2337.07|2348.41|2335.41|34
1622441430000|2021-05-31 06:10:30|2349.84|2336.84|2348.06|2335.06|2350.12|2337.12|2348.06|2335.06|35
1622441440000|2021-05-31 06:10:40|2348.21|2335.21|2349.93|2336.93|2349.96|2336.96|2347.34|2334.34|38
1622441450000|2021-05-31 06:10:50|2349.95|2336.95|2349.02|2336.02|2350.04|2337.04|2348.15|2335.15|38
1622441460000|2021-05-31 06:11:00|2349.1|2336.1|2348.69|2335.69|2349.38|2336.38|2347.91|2334.91|36
1622441470000|2021-05-31 06:11:10|2348.56|2335.56|2349.27|2336.27|2349.52|2336.52|2348.41|2335.41|34
1622441480000|2021-05-31 06:11:20|2349.14|2336.14|2349.86|2336.86|2350.09|2337.09|2349.14|2336.14|28
1622441490000|2021-05-31 06:11:30|2349.83|2336.83|2354.66|2341.66|2356.13|2343.13|2349.83|2336.83|39
1622441500000|2021-05-31 06:11:40|2354.75|2341.75|2355.03|2342.03|2355.3|2342.3|2353.55|2340.55|39
1622441510000|2021-05-31 06:11:50|2355.04|2342.04|2353.85|2340.85|2356.49|2343.49|2353.49|2340.49|40
1622441520000|2021-05-31 06:12:00|2353.97|2340.97|2355.23|2342.23|2355.23|2342.23|2353.2|2340.2|36
1622441530000|2021-05-31 06:12:10|2355.14|2342.14|2353.61|2340.61|2355.31|2342.31|2353.28|2340.28|38
1622441540000|2021-05-31 06:12:20|2353.66|2340.66|2352.59|2339.59|2354.24|2341.24|2352.51|2339.51|38
1622441550000|2021-05-31 06:12:30|2352.85|2339.85|2351.96|2338.96|2352.86|2339.86|2351.13|2338.13|35
1622441560000|2021-05-31 06:12:40|2352.06|2339.06|2352.38|2339.38|2352.61|2339.61|2351.05|2338.05|39
1622441570000|2021-05-31 06:12:50|2353.03|2340.03|2352.29|2339.29|2354.28|2341.28|2352.29|2339.29|35
1622441580000|2021-05-31 06:13:00|2352.48|2339.48|2352.42|2339.42|2353.17|2340.17|2351.8|2338.8|38
1622441590000|2021-05-31 06:13:10|2352.2|2339.2|2352.06|2339.06|2353.68|2340.68|2352.06|2339.06|39
1622441600000|2021-05-31 06:13:20|2351.94|2338.94|2352.31|2339.31|2352.94|2339.94|2351.9|2338.9|34
1622441610000|2021-05-31 06:13:30|2352.32|2339.32|2350.64|2337.64|2352.32|2339.32|2350.41|2337.41|33
1622441620000|2021-05-31 06:13:40|2350.7|2337.7|2350.46|2337.46|2351.02|2338.02|2349.97|2336.97|36
1622441630000|2021-05-31 06:13:50|2350.37|2337.37|2350.76|2337.76|2350.81|2337.81|2350.02|2337.02|31
1622441640000|2021-05-31 06:14:00|2350.58|2337.58|2351.34|2338.34|2351.8|2338.8|2350|2337|35
1622441650000|2021-05-31 06:14:10|2351.29|2338.29|2351.42|2338.42|2352.88|2339.88|2351.17|2338.17|36
1622441660000|2021-05-31 06:14:20|2351.06|2338.06|2353.01|2340.01|2353.02|2340.02|2350.94|2337.94|37
1622441670000|2021-05-31 06:14:30|2352.95|2339.95|2352.27|2339.27|2353.07|2340.07|2351.61|2338.61|37
1622441680000|2021-05-31 06:14:40|2352.16|2339.16|2352.14|2339.14|2352.28|2339.28|2351.43|2338.43|31
1622441690000|2021-05-31 06:14:50|2352.13|2339.13|2352.74|2339.74|2352.74|2339.74|2351.16|2338.16|32
1622441700000|2021-05-31 06:15:00|2352.85|2339.85|2351.59|2338.59|2353.3|2340.3|2351.59|2338.59|7
1622441710000|2021-05-31 06:15:10|2351.46|2338.46|2352.69|2339.69|2353.01|2340.01|2351.19|2338.19|38
1622441720000|2021-05-31 06:15:20|2352.67|2339.67|2351.28|2338.28|2352.67|2339.67|2350.04|2337.04|36
1622441730000|2021-05-31 06:15:30|2351.61|2338.61|2351.03|2338.03|2352.3|2339.3|2350.69|2337.69|36
1622441740000|2021-05-31 06:15:40|2351.27|2338.27|2350.26|2337.26|2351.27|2338.27|2350.25|2337.25|26
1622441750000|2021-05-31 06:15:50|2350.8|2337.8|2350|2337|2350.8|2337.8|2349.57|2336.57|21
1622441760000|2021-05-31 06:16:00|2350.01|2337.01|2349.17|2336.17|2350.01|2337.01|2348.8|2335.8|22
1622441770000|2021-05-31 06:16:10|2348.79|2335.79|2349.76|2336.76|2349.76|2336.76|2348.26|2335.26|32
1622441780000|2021-05-31 06:16:20|2349.98|2336.98|2348.6|2335.6|2350.03|2337.03|2348.36|2335.36|32
1622441790000|2021-05-31 06:16:30|2348.48|2335.48|2348.44|2335.44|2348.77|2335.77|2347.93|2334.93|38
1622441800000|2021-05-31 06:16:40|2348.41|2335.41|2347.86|2334.86|2348.53|2335.53|2347.49|2334.49|23
1622441810000|2021-05-31 06:16:50|2347.81|2334.81|2347.6|2334.6|2347.81|2334.81|2347.25|2334.25|33
1622441820000|2021-05-31 06:17:00|2347.63|2334.63|2348.23|2335.23|2349.34|2336.34|2347.63|2334.63|38
1622441830000|2021-05-31 06:17:10|2348.25|2335.25|2349.1|2336.1|2349.35|2336.35|2347.71|2334.71|38
1622441840000|2021-05-31 06:17:20|2348.98|2335.98|2350.65|2337.65|2351.53|2338.53|2348.98|2335.98|38
1622441850000|2021-05-31 06:17:30|2350.64|2337.64|2350.57|2337.57|2351.16|2338.16|2350.47|2337.47|38
1622441860000|2021-05-31 06:17:40|2350.56|2337.56|2351.87|2338.87|2351.88|2338.88|2349.8|2336.8|33
1622441870000|2021-05-31 06:17:50|2351.85|2338.85|2351.51|2338.51|2351.99|2338.99|2351.28|2338.28|32
1622441880000|2021-05-31 06:18:00|2351.67|2338.67|2352.32|2339.32|2352.37|2339.37|2351.3|2338.3|33
1622441890000|2021-05-31 06:18:10|2353.65|2340.65|2354.36|2341.36|2354.36|2341.36|2352.87|2339.87|38
1622441900000|2021-05-31 06:18:20|2354.31|2341.31|2357.02|2344.02|2358.25|2345.25|2354.31|2341.31|37
1622441910000|2021-05-31 06:18:30|2357.03|2344.03|2358.38|2345.38|2358.85|2345.85|2356.47|2343.47|40
1622441920000|2021-05-31 06:18:40|2358.35|2345.35|2359.35|2346.35|2359.35|2346.35|2357.49|2344.49|37
1622441930000|2021-05-31 06:18:50|2359.09|2346.09|2360.05|2347.05|2360.23|2347.23|2357.98|2344.98|38
1622441940000|2021-05-31 06:19:00|2360.32|2347.32|2362.67|2349.67|2363.29|2350.29|2359.97|2346.97|37
1622441950000|2021-05-31 06:19:10|2362.92|2349.92|2365.97|2352.97|2366.08|2353.08|2362.75|2349.75|40
1622441960000|2021-05-31 06:19:20|2366.03|2353.03|2365.57|2352.57|2366.58|2353.58|2363.15|2350.15|38
1622441970000|2021-05-31 06:19:30|2365.5|2352.5|2366.3|2353.3|2367.46|2354.46|2365.02|2352.02|39
1622441980000|2021-05-31 06:19:40|2366.43|2353.43|2362.31|2349.31|2366.84|2353.84|2362.31|2349.31|37
1622441990000|2021-05-31 06:19:50|2362.4|2349.4|2364.59|2351.59|2364.61|2351.61|2362.09|2349.09|38
1622442000000|2021-05-31 06:20:00|2364.47|2351.47|2363.8|2350.8|2365.48|2352.48|2362.86|2349.86|39
1622442010000|2021-05-31 06:20:10|2363.31|2350.31|2362.93|2349.93|2363.4|2350.4|2362.78|2349.78|38
1622442020000|2021-05-31 06:20:20|2362.99|2349.99|2365.09|2352.09|2365.61|2352.61|2362.81|2349.81|37
1622442030000|2021-05-31 06:20:30|2365.62|2352.62|2368.1|2355.1|2368.26|2355.26|2365.62|2352.62|36
1622442040000|2021-05-31 06:20:40|2367.87|2354.87|2373.95|2360.95|2374.13|2361.13|2367.3|2354.3|40
1622442050000|2021-05-31 06:20:50|2373.97|2360.97|2371.16|2358.16|2373.97|2360.97|2370.38|2357.38|40
1622442060000|2021-05-31 06:21:00|2371.17|2358.17|2371.96|2358.96|2372.29|2359.29|2370.03|2357.03|39
1622442070000|2021-05-31 06:21:10|2371.67|2358.67|2374.51|2361.51|2374.58|2361.58|2371.3|2358.3|40
1622442080000|2021-05-31 06:21:20|2374.29|2361.29|2374.93|2361.93|2375.64|2362.64|2374.03|2361.03|39
1622442090000|2021-05-31 06:21:30|2374.88|2361.88|2375.4|2362.4|2376.44|2363.44|2374.29|2361.29|39
1622442100000|2021-05-31 06:21:40|2375.22|2362.22|2373.45|2360.45|2375.22|2362.22|2372.77|2359.77|38
1622442110000|2021-05-31 06:21:50|2373.12|2360.12|2373.21|2360.21|2375.6|2362.6|2372.98|2359.98|40
1622442120000|2021-05-31 06:22:00|2373.51|2360.51|2372.63|2359.63|2373.72|2360.72|2372.52|2359.52|38
1622442130000|2021-05-31 06:22:10|2372.24|2359.24|2374.2|2361.2|2374.29|2361.29|2372.24|2359.24|38
1622442140000|2021-05-31 06:22:20|2374.25|2361.25|2373.33|2360.33|2374.25|2361.25|2373.24|2360.24|36
1622442150000|2021-05-31 06:22:30|2373.49|2360.49|2374.43|2361.43|2374.43|2361.43|2373.43|2360.43|27
1622442160000|2021-05-31 06:22:40|2374.42|2361.42|2375.29|2362.29|2375.55|2362.55|2374.21|2361.21|37
1622442170000|2021-05-31 06:22:50|2375.48|2362.48|2375.25|2362.25|2375.9|2362.9|2374.67|2361.67|39
1622442180000|2021-05-31 06:23:00|2375.22|2362.22|2375.4|2362.4|2376.13|2363.13|2374.66|2361.66|40
1622442190000|2021-05-31 06:23:10|2375.41|2362.41|2375.65|2362.65|2375.8|2362.8|2374.52|2361.52|34
1622442200000|2021-05-31 06:23:20|2375.95|2362.95|2375.08|2362.08|2377|2364|2374.56|2361.56|38
1622442210000|2021-05-31 06:23:30|2375.2|2362.2|2375.16|2362.16|2376.21|2363.21|2375.15|2362.15|37
1622442220000|2021-05-31 06:23:40|2375.06|2362.06|2374.54|2361.54|2375.63|2362.63|2374.26|2361.26|38
1622442230000|2021-05-31 06:23:50|2374.56|2361.56|2373.78|2360.78|2374.56|2361.56|2373.7|2360.7|26
1622442240000|2021-05-31 06:24:00|2373.76|2360.76|2373.45|2360.45|2373.77|2360.77|2373.08|2360.08|37
1622442250000|2021-05-31 06:24:10|2373.42|2360.42|2372.55|2359.55|2373.42|2360.42|2372.55|2359.55|33
1622442260000|2021-05-31 06:24:20|2372.65|2359.65|2372.34|2359.34|2373.42|2360.42|2372.23|2359.23|37
1622442270000|2021-05-31 06:24:30|2372.31|2359.31|2371.71|2358.71|2372.64|2359.64|2371.27|2358.27|38
1622442280000|2021-05-31 06:24:40|2371.66|2358.66|2372.78|2359.78|2373.17|2360.17|2371.36|2358.36|33
1622442290000|2021-05-31 06:24:50|2372.69|2359.69|2372.68|2359.68|2373.08|2360.08|2372.29|2359.29|34
1622442300000|2021-05-31 06:25:00|2372.69|2359.69|2372.63|2359.63|2373.46|2360.46|2372.41|2359.41|31
1622442310000|2021-05-31 06:25:10|2372.42|2359.42|2372.63|2359.63|2373.21|2360.21|2372.04|2359.04|33
1622442320000|2021-05-31 06:25:20|2372.59|2359.59|2373.88|2360.88|2374.01|2361.01|2371.69|2358.69|31
1622442330000|2021-05-31 06:25:30|2373.98|2360.98|2374.38|2361.38|2374.84|2361.84|2373.92|2360.92|37
1622442340000|2021-05-31 06:25:40|2374.51|2361.51|2376.4|2363.4|2376.4|2363.4|2374.51|2361.51|34
1622442350000|2021-05-31 06:25:50|2376.14|2363.14|2376.95|2363.95|2377.28|2364.28|2376.14|2363.14|28
1622442360000|2021-05-31 06:26:00|2376.94|2363.94|2376.08|2363.08|2377.08|2364.08|2375.99|2362.99|39
1622442370000|2021-05-31 06:26:10|2375.74|2362.74|2373.01|2360.01|2375.74|2362.74|2372.97|2359.97|31
1622442380000|2021-05-31 06:26:20|2373.43|2360.43|2371.78|2358.78|2373.43|2360.43|2371.78|2358.78|31
1622442390000|2021-05-31 06:26:30|2371.79|2358.79|2372.6|2359.6|2372.75|2359.75|2371.78|2358.78|31
1622442400000|2021-05-31 06:26:40|2372.59|2359.59|2371.9|2358.9|2372.59|2359.59|2370.43|2357.43|33
1622442410000|2021-05-31 06:26:50|2371.97|2358.97|2371.93|2358.93|2372.61|2359.61|2371.47|2358.47|35
1622442420000|2021-05-31 06:27:00|2371.92|2358.92|2371.32|2358.32|2372.06|2359.06|2371.32|2358.32|36
1622442430000|2021-05-31 06:27:10|2371.27|2358.27|2371.97|2358.97|2371.97|2358.97|2370.4|2357.4|35
1622442440000|2021-05-31 06:27:20|2372.2|2359.2|2371.85|2358.85|2373.47|2360.47|2371.58|2358.58|34
1622442450000|2021-05-31 06:27:30|2371.86|2358.86|2371.51|2358.51|2373.07|2360.07|2371.47|2358.47|32
1622442460000|2021-05-31 06:27:40|2371.03|2358.03|2370.42|2357.42|2371.1|2358.1|2370.41|2357.41|36
1622442470000|2021-05-31 06:27:50|2370.31|2357.31|2369.79|2356.79|2370.46|2357.46|2369.62|2356.62|26
1622442480000|2021-05-31 06:28:00|2369.65|2356.65|2370.73|2357.73|2370.78|2357.78|2369.52|2356.52|27
1622442490000|2021-05-31 06:28:10|2370.79|2357.79|2368.16|2355.16|2371.12|2358.12|2368.16|2355.16|28
1622442500000|2021-05-31 06:28:20|2368.15|2355.15|2367.99|2354.99|2369.09|2356.09|2367.99|2354.99|24
1622442510000|2021-05-31 06:28:30|2368.01|2355.01|2368.56|2355.56|2369.43|2356.43|2367.21|2354.21|33
1622442520000|2021-05-31 06:28:40|2369.42|2356.42|2370.74|2357.74|2370.74|2357.74|2368.91|2355.91|38
1622442530000|2021-05-31 06:28:50|2370.71|2357.71|2369.14|2356.14|2370.78|2357.78|2369.13|2356.13|30
1622442540000|2021-05-31 06:29:00|2369.01|2356.01|2367.61|2354.61|2369.64|2356.64|2367.47|2354.47|25
1622442550000|2021-05-31 06:29:10|2367.74|2354.74|2368.38|2355.38|2369.18|2356.18|2367.67|2354.67|36
1622442560000|2021-05-31 06:29:20|2368.14|2355.14|2368.86|2355.86|2369.24|2356.24|2367.48|2354.48|36
1622442570000|2021-05-31 06:29:30|2368.85|2355.85|2367.8|2354.8|2369.26|2356.26|2367.53|2354.53|35
1622442580000|2021-05-31 06:29:40|2368.08|2355.08|2369.09|2356.09|2369.37|2356.37|2368.08|2355.08|29
1622442590000|2021-05-31 06:29:50|2369.08|2356.08|2369|2356|2369.27|2356.27|2368.32|2355.32|27
1622442600000|2021-05-31 06:30:00|2369.11|2356.11|2367.92|2354.92|2369.33|2356.33|2367.77|2354.77|37
1622442610000|2021-05-31 06:30:10|2367.58|2354.58|2367.69|2354.69|2367.69|2354.69|2365.77|2352.77|39
1622442620000|2021-05-31 06:30:20|2368.05|2355.05|2366.67|2353.67|2368.05|2355.05|2365.87|2352.87|30
1622442630000|2021-05-31 06:30:30|2366.68|2353.68|2365.73|2352.73|2366.74|2353.74|2365.4|2352.4|36
1622442640000|2021-05-31 06:30:40|2365.94|2352.94|2366.41|2353.41|2366.54|2353.54|2364.7|2351.7|34
1622442650000|2021-05-31 06:30:50|2366.54|2353.54|2366.13|2353.13|2366.54|2353.54|2366.12|2353.12|23
1622442660000|2021-05-31 06:31:00|2366.18|2353.18|2364.96|2351.96|2366.33|2353.33|2364.89|2351.89|31
1622442670000|2021-05-31 06:31:10|2365.03|2352.03|2365.43|2352.43|2365.86|2352.86|2365.02|2352.02|31
1622442680000|2021-05-31 06:31:20|2365.44|2352.44|2363.79|2350.79|2365.51|2352.51|2363.66|2350.66|32
1622442690000|2021-05-31 06:31:30|2363.71|2350.71|2364.29|2351.29|2364.29|2351.29|2361.8|2348.8|35
1622442700000|2021-05-31 06:31:40|2364.39|2351.39|2363.2|2350.2|2365.1|2352.1|2362.59|2349.59|35
1622442710000|2021-05-31 06:31:50|2363.05|2350.05|2363.08|2350.08|2363.5|2350.5|2361.78|2348.78|29
1622442720000|2021-05-31 06:32:00|2363.13|2350.13|2359.08|2346.08|2363.47|2350.47|2358.37|2345.37|40
1622442730000|2021-05-31 06:32:10|2359.47|2346.47|2361.29|2348.29|2361.78|2348.78|2359.47|2346.47|37
1622442740000|2021-05-31 06:32:20|2361.44|2348.44|2360.15|2347.15|2362.4|2349.4|2359.97|2346.97|35
1622442750000|2021-05-31 06:32:30|2360.08|2347.08|2360.37|2347.37|2360.37|2347.37|2358.68|2345.68|35
1622442760000|2021-05-31 06:32:40|2360.43|2347.43|2359.2|2346.2|2360.43|2347.43|2358.83|2345.83|39
1622442770000|2021-05-31 06:32:50|2359.35|2346.35|2359.9|2346.9|2360.12|2347.12|2358.6|2345.6|37
1622442780000|2021-05-31 06:33:00|2359.8|2346.8|2360.7|2347.7|2360.84|2347.84|2359.01|2346.01|37
1622442790000|2021-05-31 06:33:10|2360.6|2347.6|2362.22|2349.22|2362.9|2349.9|2360.4|2347.4|39
1622442800000|2021-05-31 06:33:20|2362.19|2349.19|2361.92|2348.92|2362.59|2349.59|2361.21|2348.21|39
1622442810000|2021-05-31 06:33:30|2361.98|2348.98|2361.8|2348.8|2362.1|2349.1|2360.44|2347.44|38
1622442820000|2021-05-31 06:33:40|2361.35|2348.35|2361.06|2348.06|2362.04|2349.04|2360.92|2347.92|35
1622442830000|2021-05-31 06:33:50|2361.41|2348.41|2361.56|2348.56|2362.27|2349.27|2360.87|2347.87|36
1622442840000|2021-05-31 06:34:00|2361.49|2348.49|2362.2|2349.2|2362.45|2349.45|2361.18|2348.18|35
1622442850000|2021-05-31 06:34:10|2362.38|2349.38|2363.75|2350.75|2363.77|2350.77|2362.27|2349.27|40
1622442860000|2021-05-31 06:34:20|2363.78|2350.78|2362.55|2349.55|2363.78|2350.78|2362.55|2349.55|36
1622442870000|2021-05-31 06:34:30|2362.48|2349.48|2362.81|2349.81|2363.03|2350.03|2362.48|2349.48|38
1622442880000|2021-05-31 06:34:40|2362.84|2349.84|2362.55|2349.55|2363.7|2350.7|2362.43|2349.43|36
1622442890000|2021-05-31 06:34:50|2362.28|2349.28|2361.36|2348.36|2362.68|2349.68|2360.94|2347.94|34
1622442900000|2021-05-31 06:35:00|2361.51|2348.51|2361.72|2348.72|2361.88|2348.88|2360.5|2347.5|38
1622442910000|2021-05-31 06:35:10|2361.63|2348.63|2361.53|2348.53|2362.25|2349.25|2360.81|2347.81|30
1622442920000|2021-05-31 06:35:20|2361.26|2348.26|2361.6|2348.6|2361.6|2348.6|2360.56|2347.56|35
1622442930000|2021-05-31 06:35:30|2361.77|2348.77|2361.07|2348.07|2362.21|2349.21|2361.07|2348.07|33
1622442940000|2021-05-31 06:35:40|2361.06|2348.06|2361.26|2348.26|2361.92|2348.92|2360.31|2347.31|36
1622442950000|2021-05-31 06:35:50|2361.35|2348.35|2361.7|2348.7|2362.19|2349.19|2361.28|2348.28|35
1622442960000|2021-05-31 06:36:00|2361.67|2348.67|2362.5|2349.5|2362.58|2349.58|2361.07|2348.07|35
1622442970000|2021-05-31 06:36:10|2362.52|2349.52|2363.89|2350.89|2364.39|2351.39|2362.52|2349.52|37
1622442980000|2021-05-31 06:36:20|2363.79|2350.79|2364.82|2351.82|2365.09|2352.09|2363.63|2350.63|38
1622442990000|2021-05-31 06:36:30|2364.85|2351.85|2363.56|2350.56|2365.19|2352.19|2363.24|2350.24|36
1622443000000|2021-05-31 06:36:40|2363.61|2350.61|2364.48|2351.48|2364.91|2351.91|2362.92|2349.92|36
1622443010000|2021-05-31 06:36:50|2364.67|2351.67|2364.69|2351.69|2364.69|2351.69|2363.8|2350.8|33
1622443020000|2021-05-31 06:37:00|2364.53|2351.53|2364.32|2351.32|2364.72|2351.72|2364.21|2351.21|35
1622443030000|2021-05-31 06:37:10|2364.29|2351.29|2365.03|2352.03|2366.7|2353.7|2363.2|2350.2|39
1622443040000|2021-05-31 06:37:20|2365.12|2352.12|2366.26|2353.26|2366.26|2353.26|2364.6|2351.6|36
1622443050000|2021-05-31 06:37:30|2366.32|2353.32|2366.3|2353.3|2366.92|2353.92|2365.67|2352.67|34
1622443060000|2021-05-31 06:37:40|2366.5|2353.5|2367.49|2354.49|2367.93|2354.93|2366.28|2353.28|29
1622443070000|2021-05-31 06:37:50|2367.63|2354.63|2368.83|2355.83|2369.36|2356.36|2367.55|2354.55|30
1622443080000|2021-05-31 06:38:00|2368.8|2355.8|2371.94|2358.94|2373.49|2360.49|2368.77|2355.77|38
1622443090000|2021-05-31 06:38:10|2372.03|2359.03|2372.06|2359.06|2372.2|2359.2|2370.14|2357.14|38
1622443100000|2021-05-31 06:38:20|2371.77|2358.77|2373.09|2360.09|2373.89|2360.89|2371.72|2358.72|36
1622443110000|2021-05-31 06:38:30|2373.07|2360.07|2372.24|2359.24|2373.4|2360.4|2371.6|2358.6|39
1622443120000|2021-05-31 06:38:40|2372.25|2359.25|2371.93|2358.93|2372.9|2359.9|2370.95|2357.95|38
1622443130000|2021-05-31 06:38:50|2372.23|2359.23|2376.08|2363.08|2376.08|2363.08|2371.98|2358.98|39
1622443140000|2021-05-31 06:39:00|2376.46|2363.46|2375.26|2362.26|2376.46|2363.46|2374.64|2361.64|38
1622443150000|2021-05-31 06:39:10|2375.12|2362.12|2375.16|2362.16|2375.74|2362.74|2374.1|2361.1|39
1622443160000|2021-05-31 06:39:20|2375.26|2362.26|2374.84|2361.84|2375.33|2362.33|2373.45|2360.45|37
1622443170000|2021-05-31 06:39:30|2374.87|2361.87|2373.7|2360.7|2375.39|2362.39|2373.45|2360.45|40
1622443180000|2021-05-31 06:39:40|2373.77|2360.77|2374.1|2361.1|2375.08|2362.08|2373.57|2360.57|39
1622443190000|2021-05-31 06:39:50|2374.09|2361.09|2375.68|2362.68|2375.94|2362.94|2374.09|2361.09|37
1622443200000|2021-05-31 06:40:00|2375.67|2362.67|2377.35|2364.35|2377.35|2364.35|2375.51|2362.51|32
1622443210000|2021-05-31 06:40:10|2377.39|2364.39|2377.84|2364.84|2380.11|2367.11|2377.39|2364.39|39
1622443220000|2021-05-31 06:40:20|2378|2365|2378.49|2365.49|2379.92|2366.92|2378|2365|39
1622443230000|2021-05-31 06:40:30|2378.47|2365.47|2377.99|2364.99|2378.77|2365.77|2377.02|2364.02|36
1622443240000|2021-05-31 06:40:40|2378.01|2365.01|2376.42|2363.42|2378.43|2365.43|2376.35|2363.35|37
1622443250000|2021-05-31 06:40:50|2376.41|2363.41|2377.12|2364.12|2377.85|2364.85|2376.21|2363.21|30
1622443260000|2021-05-31 06:41:00|2377.22|2364.22|2376.6|2363.6|2377.73|2364.73|2375.47|2362.47|35
1622443270000|2021-05-31 06:41:10|2376.62|2363.62|2375.93|2362.93|2376.72|2363.72|2375.17|2362.17|33
1622443280000|2021-05-31 06:41:20|2376.03|2363.03|2375.18|2362.18|2376.06|2363.06|2374.41|2361.41|34
1622443290000|2021-05-31 06:41:30|2375.15|2362.15|2374.63|2361.63|2375.23|2362.23|2374.23|2361.23|36
1622443300000|2021-05-31 06:41:40|2374.61|2361.61|2373.94|2360.94|2374.61|2361.61|2373.88|2360.88|21
1622443310000|2021-05-31 06:41:50|2373.93|2360.93|2373.9|2360.9|2373.93|2360.93|2373.88|2360.88|5
1622443320000|2021-05-31 06:42:00|2373.89|2360.89|2374.98|2361.98|2374.99|2361.99|2373.89|2360.89|12
1622443330000|2021-05-31 06:42:10|2375.01|2362.01|2375.61|2362.61|2376.47|2363.47|2375.01|2362.01|33
1622443340000|2021-05-31 06:42:20|2375.75|2362.75|2374.66|2361.66|2375.81|2362.81|2374.1|2361.1|32
1622443350000|2021-05-31 06:42:30|2374.65|2361.65|2375.12|2362.12|2375.41|2362.41|2373.66|2360.66|31
1622443360000|2021-05-31 06:42:40|2374.89|2361.89|2375.46|2362.46|2375.73|2362.73|2374.8|2361.8|37
1622443370000|2021-05-31 06:42:50|2375.35|2362.35|2374.65|2361.65|2375.59|2362.59|2374.07|2361.07|33
1622443380000|2021-05-31 06:43:00|2374.73|2361.73|2374.57|2361.57|2374.94|2361.94|2374.56|2361.56|23
1622443390000|2021-05-31 06:43:10|2374.72|2361.72|2374.68|2361.68|2374.83|2361.83|2373.96|2360.96|18
1622443400000|2021-05-31 06:43:20|2374.83|2361.83|2374.86|2361.86|2375.23|2362.23|2374.62|2361.62|31
1622443410000|2021-05-31 06:43:30|2374.82|2361.82|2373.6|2360.6|2374.82|2361.82|2372.65|2359.65|20
1622443420000|2021-05-31 06:43:40|2373.63|2360.63|2372.91|2359.91|2373.75|2360.75|2372.03|2359.03|26
1622443430000|2021-05-31 06:43:50|2372.85|2359.85|2371.64|2358.64|2373.19|2360.19|2371.64|2358.64|26
1622443440000|2021-05-31 06:44:00|2372.49|2359.49|2372.31|2359.31|2373.14|2360.14|2372.31|2359.31|33
1622443450000|2021-05-31 06:44:10|2372.33|2359.33|2373.17|2360.17|2374.13|2361.13|2372.31|2359.31|37
1622443460000|2021-05-31 06:44:20|2373.25|2360.25|2373.28|2360.28|2373.52|2360.52|2373|2360|33
1622443470000|2021-05-31 06:44:30|2373.12|2360.12|2373.54|2360.54|2374.01|2361.01|2372.61|2359.61|32
1622443480000|2021-05-31 06:44:40|2373.52|2360.52|2373.44|2360.44|2373.7|2360.7|2373.2|2360.2|30
1622443490000|2021-05-31 06:44:50|2373.5|2360.5|2374.39|2361.39|2375.14|2362.14|2373.4|2360.4|34
1622443500000|2021-05-31 06:45:00|2374.6|2361.6|2372.38|2359.38|2374.63|2361.63|2372.15|2359.15|33
1622443510000|2021-05-31 06:45:10|2372.47|2359.47|2372.56|2359.56|2373.45|2360.45|2371.93|2358.93|35
1622443520000|2021-05-31 06:45:20|2372.31|2359.31|2372.49|2359.49|2372.56|2359.56|2371.61|2358.61|35
1622443530000|2021-05-31 06:45:30|2372.36|2359.36|2371.43|2358.43|2372.89|2359.89|2371.05|2358.05|30
1622443540000|2021-05-31 06:45:40|2371.46|2358.46|2369.52|2356.52|2371.46|2358.46|2368.88|2355.88|30
1622443550000|2021-05-31 06:45:50|2369.42|2356.42|2367.84|2354.84|2369.88|2356.88|2367.05|2354.05|36
1622443560000|2021-05-31 06:46:00|2367.87|2354.87|2368.76|2355.76|2368.76|2355.76|2366.86|2353.86|39
1622443570000|2021-05-31 06:46:10|2368.74|2355.74|2366.72|2353.72|2368.74|2355.74|2366.36|2353.36|30
1622443580000|2021-05-31 06:46:20|2366.78|2353.78|2368.28|2355.28|2368.89|2355.89|2366.78|2353.78|31
1622443590000|2021-05-31 06:46:30|2368.44|2355.44|2368.05|2355.05|2368.46|2355.46|2367.69|2354.69|30
1622443600000|2021-05-31 06:46:40|2368.02|2355.02|2367.48|2354.48|2368.02|2355.02|2366.83|2353.83|34
1622443610000|2021-05-31 06:46:50|2367.49|2354.49|2368.27|2355.27|2368.76|2355.76|2367.27|2354.27|33
1622443620000|2021-05-31 06:47:00|2368.29|2355.29|2369.33|2356.33|2369.51|2356.51|2368.06|2355.06|31
1622443630000|2021-05-31 06:47:10|2369.34|2356.34|2368.87|2355.87|2369.81|2356.81|2368.87|2355.87|31
1622443640000|2021-05-31 06:47:20|2368.85|2355.85|2369.98|2356.98|2370.18|2357.18|2368.85|2355.85|35
1622443650000|2021-05-31 06:47:30|2370.02|2357.02|2371.77|2358.77|2373.11|2360.11|2370.02|2357.02|36
1622443660000|2021-05-31 06:47:40|2371.9|2358.9|2373.08|2360.08|2374.04|2361.04|2371.74|2358.74|32
1622443670000|2021-05-31 06:47:50|2373.09|2360.09|2373.36|2360.36|2373.51|2360.51|2372.32|2359.32|34
1622443680000|2021-05-31 06:48:00|2372.94|2359.94|2374.82|2361.82|2374.94|2361.94|2372.85|2359.85|34
1622443690000|2021-05-31 06:48:10|2374.87|2361.87|2377.14|2364.14|2378.81|2365.81|2374.87|2361.87|36
1622443700000|2021-05-31 06:48:20|2377.24|2364.24|2377.61|2364.61|2377.66|2364.66|2376.18|2363.18|40
1622443710000|2021-05-31 06:48:30|2377.3|2364.3|2376.87|2363.87|2377.58|2364.58|2376.55|2363.55|33
1622443720000|2021-05-31 06:48:40|2376.83|2363.83|2377.34|2364.34|2378.11|2365.11|2376.63|2363.63|39
1622443730000|2021-05-31 06:48:50|2377.91|2364.91|2377.23|2364.23|2378.28|2365.28|2376.96|2363.96|34
1622443740000|2021-05-31 06:49:00|2377.46|2364.46|2381.33|2368.33|2382.39|2369.39|2377.46|2364.46|38
1622443750000|2021-05-31 06:49:10|2381.14|2368.14|2378.54|2365.54|2381.14|2368.14|2378.5|2365.5|37
1622443760000|2021-05-31 06:49:20|2378.48|2365.48|2380.68|2367.68|2380.73|2367.73|2378.44|2365.44|26
1622443770000|2021-05-31 06:49:30|2380.55|2367.55|2380.14|2367.14|2380.69|2367.69|2379.66|2366.66|36
1622443780000|2021-05-31 06:49:40|2379.84|2366.84|2378.57|2365.57|2379.84|2366.84|2378.53|2365.53|39
1622443790000|2021-05-31 06:49:50|2378.46|2365.46|2379.08|2366.08|2379.08|2366.08|2378.36|2365.36|40
1622443800000|2021-05-31 06:50:00|2379.17|2366.17|2377.16|2364.16|2379.24|2366.24|2377.14|2364.14|35
1622443810000|2021-05-31 06:50:10|2377.19|2364.19|2375.75|2362.75|2377.19|2364.19|2375.1|2362.1|35
1622443820000|2021-05-31 06:50:20|2375.65|2362.65|2376.6|2363.6|2376.98|2363.98|2375.15|2362.15|25
1622443830000|2021-05-31 06:50:30|2376.44|2363.44|2375.55|2362.55|2376.44|2363.44|2375.17|2362.17|37
1622443840000|2021-05-31 06:50:40|2375.51|2362.51|2378.44|2365.44|2379.31|2366.31|2375.45|2362.45|40
1622443850000|2021-05-31 06:50:50|2378.42|2365.42|2378.82|2365.82|2378.82|2365.82|2377.11|2364.11|39
1622443860000|2021-05-31 06:51:00|2378.99|2365.99|2379.36|2366.36|2379.36|2366.36|2378.75|2365.75|33
1622443870000|2021-05-31 06:51:10|2379.48|2366.48|2382.49|2369.49|2382.64|2369.64|2379.44|2366.44|36
1622443880000|2021-05-31 06:51:20|2382.46|2369.46|2382.2|2369.2|2382.46|2369.46|2380.88|2367.88|38
1622443890000|2021-05-31 06:51:30|2382.32|2369.32|2381.58|2368.58|2382.84|2369.84|2381.58|2368.58|34
1622443900000|2021-05-31 06:51:40|2381.72|2368.72|2386.58|2373.58|2386.58|2373.58|2381.72|2368.72|38
1622443910000|2021-05-31 06:51:50|2387.12|2374.12|2387.4|2374.4|2389.87|2376.87|2386.59|2373.59|38
1622443920000|2021-05-31 06:52:00|2387.31|2374.31|2386.77|2373.77|2388.46|2375.46|2386.5|2373.5|37
1622443930000|2021-05-31 06:52:10|2386.79|2373.79|2387.14|2374.14|2387.86|2374.86|2386.72|2373.72|39
1622443940000|2021-05-31 06:52:20|2387.16|2374.16|2386.61|2373.61|2387.28|2374.28|2385.82|2372.82|36
1622443950000|2021-05-31 06:52:30|2385.66|2372.66|2385.45|2372.45|2385.66|2372.66|2383.42|2370.42|38
1622443960000|2021-05-31 06:52:40|2385.56|2372.56|2384.65|2371.65|2386.7|2373.7|2384.65|2371.65|39
1622443970000|2021-05-31 06:52:50|2384.54|2371.54|2384.74|2371.74|2386.07|2373.07|2384.17|2371.17|36
1622443980000|2021-05-31 06:53:00|2385.28|2372.28|2384.63|2371.63|2385.39|2372.39|2383.61|2370.61|35
1622443990000|2021-05-31 06:53:10|2384.62|2371.62|2385.9|2372.9|2385.9|2372.9|2383.82|2370.82|34
1622444000000|2021-05-31 06:53:20|2385.84|2372.84|2386.54|2373.54|2386.98|2373.98|2385.84|2372.84|34
1622444010000|2021-05-31 06:53:30|2386.45|2373.45|2385.04|2372.04|2386.93|2373.93|2385.04|2372.04|38
1622444020000|2021-05-31 06:53:40|2385.37|2372.37|2387.08|2374.08|2387.08|2374.08|2385.23|2372.23|38
1622444030000|2021-05-31 06:53:50|2387.09|2374.09|2387.21|2374.21|2387.62|2374.62|2386.97|2373.97|28
1622444040000|2021-05-31 06:54:00|2387.17|2374.17|2388.33|2375.33|2388.87|2375.87|2387.17|2374.17|31
1622444050000|2021-05-31 06:54:10|2388.45|2375.45|2391.41|2378.41|2391.43|2378.43|2388.33|2375.33|38
1622444060000|2021-05-31 06:54:20|2391.29|2378.29|2390.75|2377.75|2391.61|2378.61|2390.4|2377.4|35
1622444070000|2021-05-31 06:54:30|2390.79|2377.79|2389.68|2376.68|2391.07|2378.07|2389.68|2376.68|36
1622444080000|2021-05-31 06:54:40|2389.79|2376.79|2389.21|2376.21|2390.35|2377.35|2388.98|2375.98|39
1622444090000|2021-05-31 06:54:50|2389.2|2376.2|2389.34|2376.34|2389.96|2376.96|2388.8|2375.8|38
1622444100000|2021-05-31 06:55:00|2389.2|2376.2|2387.47|2374.47|2389.52|2376.52|2386.56|2373.56|35
1622444110000|2021-05-31 06:55:10|2387.32|2374.32|2389.01|2376.01|2389.01|2376.01|2386.74|2373.74|35
1622444120000|2021-05-31 06:55:20|2388.98|2375.98|2388.17|2375.17|2389.72|2376.72|2388.17|2375.17|31
1622444130000|2021-05-31 06:55:30|2388.24|2375.24|2388.4|2375.4|2388.43|2375.43|2387.23|2374.23|36
1622444140000|2021-05-31 06:55:40|2388.35|2375.35|2390.19|2377.19|2390.58|2377.58|2388.35|2375.35|36
1622444150000|2021-05-31 06:55:50|2390.28|2377.28|2389.93|2376.93|2390.3|2377.3|2388.95|2375.95|36
1622444160000|2021-05-31 06:56:00|2389.94|2376.94|2390.58|2377.58|2390.58|2377.58|2388.64|2375.64|38
1622444170000|2021-05-31 06:56:10|2390.48|2377.48|2392.83|2379.83|2392.95|2379.95|2390.2|2377.2|37
1622444180000|2021-05-31 06:56:20|2392.68|2379.68|2392.8|2379.8|2392.94|2379.94|2391.8|2378.8|34
1622444190000|2021-05-31 06:56:30|2392.79|2379.79|2393.75|2380.75|2394.51|2381.51|2392.41|2379.41|37
1622444200000|2021-05-31 06:56:40|2393.81|2380.81|2392.94|2379.94|2394.21|2381.21|2392.94|2379.94|38
1622444210000|2021-05-31 06:56:50|2392.31|2379.31|2391.73|2378.73|2392.5|2379.5|2391.29|2378.29|37
1622444220000|2021-05-31 06:57:00|2391.91|2378.91|2392.8|2379.8|2393.01|2380.01|2390.12|2377.12|35
1622444230000|2021-05-31 06:57:10|2392.79|2379.79|2391.92|2378.92|2392.95|2379.95|2391.92|2378.92|37
1622444240000|2021-05-31 06:57:20|2392.64|2379.64|2392.99|2379.99|2393.32|2380.32|2392.13|2379.13|36
1622444250000|2021-05-31 06:57:30|2392.87|2379.87|2393.21|2380.21|2393.37|2380.37|2392.87|2379.87|33
1622444260000|2021-05-31 06:57:40|2393.25|2380.25|2392.7|2379.7|2393.32|2380.32|2392.48|2379.48|35
1622444270000|2021-05-31 06:57:50|2392.68|2379.68|2393.18|2380.18|2393.76|2380.76|2392.68|2379.68|34
1622444280000|2021-05-31 06:58:00|2393.25|2380.25|2392.07|2379.07|2393.32|2380.32|2391.07|2378.07|35
1622444290000|2021-05-31 06:58:10|2392.06|2379.06|2392.05|2379.05|2392.17|2379.17|2390.79|2377.79|34
1622444300000|2021-05-31 06:58:20|2392.13|2379.13|2391.99|2378.99|2392.3|2379.3|2391.67|2378.67|38
1622444310000|2021-05-31 06:58:30|2391.98|2378.98|2393.03|2380.03|2393.03|2380.03|2391.86|2378.86|36
1622444320000|2021-05-31 06:58:40|2393.01|2380.01|2393.96|2380.96|2394.06|2381.06|2392.92|2379.92|35
1622444330000|2021-05-31 06:58:50|2393.93|2380.93|2393.97|2380.97|2394.1|2381.1|2393.63|2380.63|32
1622444340000|2021-05-31 06:59:00|2394.02|2381.02|2398.58|2385.58|2399.48|2386.48|2394.02|2381.02|36
1622444350000|2021-05-31 06:59:10|2398.53|2385.53|2396.94|2383.94|2398.53|2385.53|2395.61|2382.61|40
1622444360000|2021-05-31 06:59:20|2396.91|2383.91|2395.52|2382.52|2396.99|2383.99|2395.24|2382.24|38
1622444370000|2021-05-31 06:59:30|2395.41|2382.41|2395.98|2382.98|2396.46|2383.46|2395.36|2382.36|33
1622444380000|2021-05-31 06:59:40|2395.82|2382.82|2398.04|2385.04|2398.69|2385.69|2395.48|2382.48|38
1622444390000|2021-05-31 06:59:50|2397.8|2384.8|2398.22|2385.22|2398.3|2385.3|2397.17|2384.17|37
1622444400000|2021-05-31 07:00:00|2398.07|2385.07|2396.42|2383.42|2399.06|2386.06|2396.28|2383.28|36
1622444410000|2021-05-31 07:00:10|2396.28|2383.28|2393.82|2380.82|2396.8|2383.8|2393.46|2380.46|35
1622444420000|2021-05-31 07:00:20|2393.81|2380.81|2396.36|2383.36|2396.36|2383.36|2393.81|2380.81|35
1622444430000|2021-05-31 07:00:30|2396.55|2383.55|2395.59|2382.59|2396.55|2383.55|2395.34|2382.34|37
1622444440000|2021-05-31 07:00:40|2395.73|2382.73|2396.08|2383.08|2396.29|2383.29|2394.99|2381.99|37
1622444450000|2021-05-31 07:00:50|2396.27|2383.27|2395.42|2382.42|2396.27|2383.27|2395.29|2382.29|35
1622444460000|2021-05-31 07:01:00|2395.41|2382.41|2397.28|2384.28|2397.78|2384.78|2395.24|2382.24|38
1622444470000|2021-05-31 07:01:10|2396.92|2383.92|2404.56|2391.56|2404.95|2391.95|2396.92|2383.92|40
1622444480000|2021-05-31 07:01:20|2404.59|2391.59|2402.47|2389.47|2405.23|2392.23|2402.47|2389.47|38
1622444490000|2021-05-31 07:01:30|2402.58|2389.58|2400.18|2387.18|2402.58|2389.58|2399.35|2386.35|38
1622444500000|2021-05-31 07:01:40|2400.19|2387.19|2403.08|2390.08|2403.97|2390.97|2400.18|2387.18|39
1622444510000|2021-05-31 07:01:50|2402.92|2389.92|2405.83|2392.83|2405.83|2392.83|2402.11|2389.11|37
1622444520000|2021-05-31 07:02:00|2406.05|2393.05|2405.71|2392.71|2406.07|2393.07|2405.26|2392.26|39
1622444530000|2021-05-31 07:02:10|2405.88|2392.88|2412.36|2399.36|2412.36|2399.36|2405.79|2392.79|37
1622444540000|2021-05-31 07:02:20|2411.92|2398.92|2411.42|2398.42|2412.19|2399.19|2410.17|2397.17|38
1622444550000|2021-05-31 07:02:30|2411.31|2398.31|2413.48|2400.48|2413.48|2400.48|2411.06|2398.06|36
1622444560000|2021-05-31 07:02:40|2413.51|2400.51|2416.59|2403.59|2417.22|2404.22|2413.51|2400.51|36
1622444570000|2021-05-31 07:02:50|2416.69|2403.69|2417.03|2404.03|2417.55|2404.55|2415.21|2402.21|38
1622444580000|2021-05-31 07:03:00|2417.29|2404.29|2417.73|2404.73|2417.75|2404.75|2415.1|2402.1|38
1622444590000|2021-05-31 07:03:10|2417.91|2404.91|2421.98|2408.98|2425.68|2412.68|2417.84|2404.84|40
1622444600000|2021-05-31 07:03:20|2421.99|2408.99|2430.49|2417.49|2433.16|2420.16|2421.99|2408.99|39
1622444610000|2021-05-31 07:03:30|2430.48|2417.48|2431.66|2418.66|2432.2|2419.2|2429.26|2416.26|37
1622444620000|2021-05-31 07:03:40|2431.57|2418.57|2432.5|2419.5|2432.5|2419.5|2429.83|2416.83|37
1622444630000|2021-05-31 07:03:50|2432.66|2419.66|2433.56|2420.56|2434|2421|2431.51|2418.51|36
1622444640000|2021-05-31 07:04:00|2433.48|2420.48|2433.33|2420.33|2434.19|2421.19|2432.55|2419.55|36
1622444650000|2021-05-31 07:04:10|2433.21|2420.21|2432.53|2419.53|2433.21|2420.21|2432.51|2419.51|32
1622444660000|2021-05-31 07:04:20|2432.56|2419.56|2430.71|2417.71|2432.68|2419.68|2429.87|2416.87|31
1622444670000|2021-05-31 07:04:30|2430.75|2417.75|2429.51|2416.51|2431.34|2418.34|2429.47|2416.47|32
1622444680000|2021-05-31 07:04:40|2429.35|2416.35|2427.41|2414.41|2430|2417|2426.52|2413.52|40
1622444690000|2021-05-31 07:04:50|2427.33|2414.33|2424.52|2411.52|2427.58|2414.58|2424.52|2411.52|39
1622444700000|2021-05-31 07:05:00|2425.07|2412.07|2429.94|2416.94|2429.94|2416.94|2424.27|2411.27|40
1622444710000|2021-05-31 07:05:10|2430.19|2417.19|2429.85|2416.85|2430.39|2417.39|2429.49|2416.49|31
1622444720000|2021-05-31 07:05:20|2429.89|2416.89|2432.15|2419.15|2432.61|2419.61|2429.67|2416.67|35
1622444730000|2021-05-31 07:05:30|2432.26|2419.26|2431.45|2418.45|2432.35|2419.35|2431.07|2418.07|39
1622444740000|2021-05-31 07:05:40|2431.42|2418.42|2429.57|2416.57|2431.42|2418.42|2429.57|2416.57|34
1622444750000|2021-05-31 07:05:50|2429.5|2416.5|2428.79|2415.79|2429.84|2416.84|2427.91|2414.91|27
1622444760000|2021-05-31 07:06:00|2429.02|2416.02|2424.99|2411.99|2429.18|2416.18|2424.61|2411.61|37
1622444770000|2021-05-31 07:06:10|2425.04|2412.04|2425.4|2412.4|2425.93|2412.93|2424.85|2411.85|37
1622444780000|2021-05-31 07:06:20|2425.49|2412.49|2424.76|2411.76|2426.6|2413.6|2424.07|2411.07|40
1622444790000|2021-05-31 07:06:30|2425.03|2412.03|2427.35|2414.35|2427.68|2414.68|2424.89|2411.89|37
1622444800000|2021-05-31 07:06:40|2427.07|2414.07|2425.56|2412.56|2427.46|2414.46|2425.43|2412.43|39
1622444810000|2021-05-31 07:06:50|2425.36|2412.36|2425.09|2412.09|2425.5|2412.5|2424.37|2411.37|32
1622444820000|2021-05-31 07:07:00|2425.25|2412.25|2427.38|2414.38|2427.38|2414.38|2424.93|2411.93|35
1622444830000|2021-05-31 07:07:10|2427.61|2414.61|2430.33|2417.33|2431.6|2418.6|2427.61|2414.61|39
1622444840000|2021-05-31 07:07:20|2430.4|2417.4|2428.52|2415.52|2430.52|2417.52|2428.46|2415.46|38
1622444850000|2021-05-31 07:07:30|2428.54|2415.54|2428.4|2415.4|2429.06|2416.06|2428.1|2415.1|35
1622444860000|2021-05-31 07:07:40|2428.38|2415.38|2430.9|2417.9|2431.09|2418.09|2427.57|2414.57|38
1622444870000|2021-05-31 07:07:50|2430.58|2417.58|2431.93|2418.93|2432.25|2419.25|2430.56|2417.56|39
1622444880000|2021-05-31 07:08:00|2431.84|2418.84|2430.15|2417.15|2432.02|2419.02|2429.54|2416.54|38
1622444890000|2021-05-31 07:08:10|2430.31|2417.31|2432.74|2419.74|2432.74|2419.74|2430.18|2417.18|33
1622444900000|2021-05-31 07:08:20|2433.05|2420.05|2434.85|2421.85|2435.39|2422.39|2432.99|2419.99|39
1622444910000|2021-05-31 07:08:30|2434.51|2421.51|2433.89|2420.89|2434.76|2421.76|2433.82|2420.82|36
1622444920000|2021-05-31 07:08:40|2433.82|2420.82|2432.6|2419.6|2433.98|2420.98|2432.6|2419.6|35
1622444930000|2021-05-31 07:08:50|2432.5|2419.5|2434.58|2421.58|2434.58|2421.58|2431.98|2418.98|38
1622444940000|2021-05-31 07:09:00|2434.62|2421.62|2436.59|2423.59|2436.68|2423.68|2434.39|2421.39|33
1622444950000|2021-05-31 07:09:10|2436.58|2423.58|2438.91|2425.91|2439.23|2426.23|2436.53|2423.53|31
1622444960000|2021-05-31 07:09:20|2438.8|2425.8|2436.77|2423.77|2439.05|2426.05|2436.77|2423.77|36
1622444970000|2021-05-31 07:09:30|2436.55|2423.55|2436.75|2423.75|2437.25|2424.25|2436.25|2423.25|38
1622444980000|2021-05-31 07:09:40|2436.36|2423.36|2435.07|2422.07|2437.38|2424.38|2434.83|2421.83|35
1622444990000|2021-05-31 07:09:50|2435.08|2422.08|2436.27|2423.27|2436.27|2423.27|2434.51|2421.51|38
1622445000000|2021-05-31 07:10:00|2435.61|2422.61|2436.4|2423.4|2436.85|2423.85|2435.33|2422.33|38
1622445010000|2021-05-31 07:10:10|2436.51|2423.51|2432.33|2419.33|2437.07|2424.07|2430.26|2417.26|39
1622445020000|2021-05-31 07:10:20|2432.29|2419.29|2430.85|2417.85|2432.58|2419.58|2430.85|2417.85|38
1622445030000|2021-05-31 07:10:30|2431.03|2418.03|2429.44|2416.44|2431.48|2418.48|2429.44|2416.44|32
1622445040000|2021-05-31 07:10:40|2429.5|2416.5|2428.8|2415.8|2429.89|2416.89|2428.49|2415.49|30
1622445050000|2021-05-31 07:10:50|2428.88|2415.88|2428.81|2415.81|2429.61|2416.61|2428.48|2415.48|35
1622445060000|2021-05-31 07:11:00|2429.15|2416.15|2428.49|2415.49|2429.15|2416.15|2428.48|2415.48|28
1622445070000|2021-05-31 07:11:10|2428.47|2415.47|2428.55|2415.55|2428.64|2415.64|2428.42|2415.42|24
1622445080000|2021-05-31 07:11:20|2428.58|2415.58|2428.23|2415.23|2428.65|2415.65|2428.17|2415.17|29
1622445090000|2021-05-31 07:11:30|2427.88|2414.88|2428.27|2415.27|2428.51|2415.51|2427.62|2414.62|33
1622445100000|2021-05-31 07:11:40|2428.22|2415.22|2430.18|2417.18|2430.34|2417.34|2428.04|2415.04|28
1622445110000|2021-05-31 07:11:50|2429.9|2416.9|2429.76|2416.76|2430.21|2417.21|2429.65|2416.65|34
1622445120000|2021-05-31 07:12:00|2429.77|2416.77|2433.29|2420.29|2433.63|2420.63|2429.77|2416.77|36
1622445130000|2021-05-31 07:12:10|2433.31|2420.31|2435.79|2422.79|2437.15|2424.15|2433.31|2420.31|37
1622445140000|2021-05-31 07:12:20|2435.4|2422.4|2436.77|2423.77|2437.52|2424.52|2434.75|2421.75|38
1622445150000|2021-05-31 07:12:30|2437.08|2424.08|2433.97|2420.97|2437.09|2424.09|2433.97|2420.97|38
1622445160000|2021-05-31 07:12:40|2433.51|2420.51|2438.29|2425.29|2438.34|2425.34|2431.39|2418.39|40
1622445170000|2021-05-31 07:12:50|2438.25|2425.25|2441.63|2428.63|2442.49|2429.49|2436.48|2423.48|40
1622445180000|2021-05-31 07:13:00|2441.22|2428.22|2442.08|2429.08|2442.42|2429.42|2440.58|2427.58|38
1622445190000|2021-05-31 07:13:10|2442.04|2429.04|2439.49|2426.49|2442.19|2429.19|2439.4|2426.4|39
1622445200000|2021-05-31 07:13:20|2439.31|2426.31|2437.91|2424.91|2439.37|2426.37|2437.79|2424.79|36
1622445210000|2021-05-31 07:13:30|2438.08|2425.08|2439.98|2426.98|2440.11|2427.11|2437.29|2424.29|36
1622445220000|2021-05-31 07:13:40|2439.96|2426.96|2439.74|2426.74|2439.98|2426.98|2438.79|2425.79|36
1622445230000|2021-05-31 07:13:50|2439.53|2426.53|2438.32|2425.32|2439.82|2426.82|2438.28|2425.28|39
1622445240000|2021-05-31 07:14:00|2437.59|2424.59|2438.01|2425.01|2438.99|2425.99|2437.59|2424.59|38
1622445250000|2021-05-31 07:14:10|2438.15|2425.15|2439.27|2426.27|2439.31|2426.31|2437.74|2424.74|33
1622445260000|2021-05-31 07:14:20|2439.26|2426.26|2439.48|2426.48|2439.94|2426.94|2439.26|2426.26|36
1622445270000|2021-05-31 07:14:30|2439.49|2426.49|2439.14|2426.14|2440.43|2427.43|2438.88|2425.88|38
1622445280000|2021-05-31 07:14:40|2439.26|2426.26|2438.15|2425.15|2439.26|2426.26|2438.1|2425.1|38
1622445290000|2021-05-31 07:14:50|2438.03|2425.03|2437.01|2424.01|2438.05|2425.05|2436.09|2423.09|39
1622445300000|2021-05-31 07:15:00|2437.6|2424.6|2437.23|2424.23|2437.81|2424.81|2437.01|2424.01|35
1622445310000|2021-05-31 07:15:10|2437.27|2424.27|2436.6|2423.6|2437.27|2424.27|2436.56|2423.56|29
1622445320000|2021-05-31 07:15:20|2436.31|2423.31|2434.34|2421.34|2436.31|2423.31|2434.07|2421.07|39
1622445330000|2021-05-31 07:15:30|2434.54|2421.54|2433.39|2420.39|2434.54|2421.54|2433.09|2420.09|35
1622445340000|2021-05-31 07:15:40|2433.08|2420.08|2432.06|2419.06|2433.18|2420.18|2431.76|2418.76|38
1622445350000|2021-05-31 07:15:50|2431.92|2418.92|2430.71|2417.71|2431.92|2418.92|2430.71|2417.71|37
1622445360000|2021-05-31 07:16:00|2430.52|2417.52|2430.5|2417.5|2430.64|2417.64|2429.74|2416.74|37
1622445370000|2021-05-31 07:16:10|2430.61|2417.61|2433.36|2420.36|2433.38|2420.38|2430.61|2417.61|31
1622445380000|2021-05-31 07:16:20|2433.93|2420.93|2432.34|2419.34|2434.38|2421.38|2432.31|2419.31|27
1622445390000|2021-05-31 07:16:30|2432.37|2419.37|2431.83|2418.83|2432.51|2419.51|2431.58|2418.58|34
1622445400000|2021-05-31 07:16:40|2431.66|2418.66|2432.6|2419.6|2432.68|2419.68|2431.66|2418.66|31
1622445410000|2021-05-31 07:16:50|2432.53|2419.53|2433.53|2420.53|2433.53|2420.53|2431.71|2418.71|29
1622445420000|2021-05-31 07:17:00|2433.52|2420.52|2434.64|2421.64|2434.89|2421.89|2433.52|2420.52|33
1622445430000|2021-05-31 07:17:10|2436.11|2423.11|2432.99|2419.99|2436.11|2423.11|2432.93|2419.93|37
1622445440000|2021-05-31 07:17:20|2433.09|2420.09|2431.38|2418.38|2433.09|2420.09|2431.25|2418.25|36
1622445450000|2021-05-31 07:17:30|2431.22|2418.22|2431.7|2418.7|2432.95|2419.95|2431.22|2418.22|33
1622445460000|2021-05-31 07:17:40|2431.57|2418.57|2433.13|2420.13|2433.66|2420.66|2431.46|2418.46|36
1622445470000|2021-05-31 07:17:50|2433.12|2420.12|2433.74|2420.74|2433.8|2420.8|2433.12|2420.12|34
1622445480000|2021-05-31 07:18:00|2433.68|2420.68|2434.58|2421.58|2435.57|2422.57|2433.42|2420.42|33
1622445490000|2021-05-31 07:18:10|2434.24|2421.24|2432.86|2419.86|2434.24|2421.24|2432.47|2419.47|37
1622445500000|2021-05-31 07:18:20|2432.9|2419.9|2433.21|2420.21|2433.92|2420.92|2432.9|2419.9|35
1622445510000|2021-05-31 07:18:30|2433.31|2420.31|2434.06|2421.06|2434.13|2421.13|2433.31|2420.31|34
1622445520000|2021-05-31 07:18:40|2434.12|2421.12|2437.73|2424.73|2437.96|2424.96|2434|2421|34
1622445530000|2021-05-31 07:18:50|2437.65|2424.65|2441.43|2428.43|2441.71|2428.71|2437.65|2424.65|37
1622445540000|2021-05-31 07:19:00|2441.42|2428.42|2440.93|2427.93|2441.63|2428.63|2440.39|2427.39|34
1622445550000|2021-05-31 07:19:10|2440.84|2427.84|2437.05|2424.05|2440.97|2427.97|2437.04|2424.04|37
1622445560000|2021-05-31 07:19:20|2436.96|2423.96|2438.44|2425.44|2439.15|2426.15|2436.51|2423.51|37
1622445570000|2021-05-31 07:19:30|2438.58|2425.58|2439.76|2426.76|2440.87|2427.87|2438.58|2425.58|39
1622445580000|2021-05-31 07:19:40|2440.16|2427.16|2440.14|2427.14|2440.92|2427.92|2439.72|2426.72|37
1622445590000|2021-05-31 07:19:50|2440.1|2427.1|2440.25|2427.25|2440.28|2427.28|2438.48|2425.48|39
1622445600000|2021-05-31 07:20:00|2439.97|2426.97|2436.77|2423.77|2440.4|2427.4|2436.77|2423.77|35
1622445610000|2021-05-31 07:20:10|2436.78|2423.78|2437.1|2424.1|2437.1|2424.1|2435.08|2422.08|38
1622445620000|2021-05-31 07:20:20|2437.37|2424.37|2437.57|2424.57|2438.41|2425.41|2436.43|2423.43|38
1622445630000|2021-05-31 07:20:30|2437.65|2424.65|2437.7|2424.7|2438.45|2425.45|2437.03|2424.03|39
1622445640000|2021-05-31 07:20:40|2437.82|2424.82|2438.05|2425.05|2438.36|2425.36|2437.57|2424.57|36
1622445650000|2021-05-31 07:20:50|2437.99|2424.99|2437.92|2424.92|2438.43|2425.43|2437.19|2424.19|36
1622445660000|2021-05-31 07:21:00|2438.03|2425.03|2438.45|2425.45|2438.45|2425.45|2437.79|2424.79|29
1622445670000|2021-05-31 07:21:10|2438.58|2425.58|2441.75|2428.75|2442.72|2429.72|2438.54|2425.54|36
1622445680000|2021-05-31 07:21:20|2441.38|2428.38|2440.66|2427.66|2442.4|2429.4|2440.66|2427.66|39
1622445690000|2021-05-31 07:21:30|2440.75|2427.75|2440.24|2427.24|2441.65|2428.65|2440.24|2427.24|36
1622445700000|2021-05-31 07:21:40|2441.06|2428.06|2440.7|2427.7|2441.74|2428.74|2440.45|2427.45|38
1622445710000|2021-05-31 07:21:50|2440.87|2427.87|2440.17|2427.17|2441.09|2428.09|2440.15|2427.15|37
1622445720000|2021-05-31 07:22:00|2440.33|2427.33|2440.15|2427.15|2440.98|2427.98|2440.15|2427.15|37
1622445730000|2021-05-31 07:22:10|2440.14|2427.14|2438.59|2425.59|2440.14|2427.14|2438.33|2425.33|31
1622445740000|2021-05-31 07:22:20|2438.48|2425.48|2438.66|2425.66|2438.94|2425.94|2437.96|2424.96|38
1622445750000|2021-05-31 07:22:30|2438.56|2425.56|2439.15|2426.15|2439.5|2426.5|2437.62|2424.62|38
1622445760000|2021-05-31 07:22:40|2439.51|2426.51|2438.06|2425.06|2440.13|2427.13|2437.44|2424.44|38
1622445770000|2021-05-31 07:22:50|2437.89|2424.89|2437.51|2424.51|2437.91|2424.91|2436.36|2423.36|37
1622445780000|2021-05-31 07:23:00|2437.76|2424.76|2441.05|2428.05|2441.05|2428.05|2437.76|2424.76|35
1622445790000|2021-05-31 07:23:10|2440.21|2427.21|2443.03|2430.03|2443.18|2430.18|2440.04|2427.04|36
1622445800000|2021-05-31 07:23:20|2443.28|2430.28|2443.57|2430.57|2443.85|2430.85|2442.76|2429.76|37
1622445810000|2021-05-31 07:23:30|2444.09|2431.09|2443.77|2430.77|2444.36|2431.36|2441.89|2428.89|37
1622445820000|2021-05-31 07:23:40|2443.8|2430.8|2444.27|2431.27|2444.67|2431.67|2443.71|2430.71|33
1622445830000|2021-05-31 07:23:50|2444.22|2431.22|2444.74|2431.74|2444.74|2431.74|2443.7|2430.7|35
1622445840000|2021-05-31 07:24:00|2444.55|2431.55|2446.1|2433.1|2446.46|2433.46|2444.22|2431.22|34
1622445850000|2021-05-31 07:24:10|2446.25|2433.25|2445.8|2432.8|2447.3|2434.3|2445.8|2432.8|32
1622445860000|2021-05-31 07:24:20|2445.68|2432.68|2447.09|2434.09|2447.57|2434.57|2445.34|2432.34|36
1622445870000|2021-05-31 07:24:30|2447.16|2434.16|2445.23|2432.23|2447.6|2434.6|2445.03|2432.03|36
1622445880000|2021-05-31 07:24:40|2445.26|2432.26|2445.38|2432.38|2445.53|2432.53|2444.73|2431.73|39
1622445890000|2021-05-31 07:24:50|2445.41|2432.41|2446.25|2433.25|2448.08|2435.08|2445.29|2432.29|39
1622445900000|2021-05-31 07:25:00|2447.38|2434.38|2447.58|2434.58|2448.02|2435.02|2446.94|2433.94|37
1622445910000|2021-05-31 07:25:10|2447.36|2434.36|2447.83|2434.83|2448.35|2435.35|2447.14|2434.14|37
1622445920000|2021-05-31 07:25:20|2447.9|2434.9|2448.43|2435.43|2448.43|2435.43|2447.2|2434.2|36
1622445930000|2021-05-31 07:25:30|2448.29|2435.29|2445.84|2432.84|2448.72|2435.72|2444.87|2431.87|36
1622445940000|2021-05-31 07:25:40|2445.03|2432.03|2446.27|2433.27|2446.37|2433.37|2445.03|2432.03|33
1622445950000|2021-05-31 07:25:50|2446.37|2433.37|2447.06|2434.06|2447.63|2434.63|2446.33|2433.33|35
1622445960000|2021-05-31 07:26:00|2447.45|2434.45|2450.17|2437.17|2450.59|2437.59|2447.45|2434.45|39
1622445970000|2021-05-31 07:26:10|2450.16|2437.16|2449.86|2436.86|2450.4|2437.4|2448.38|2435.38|37
1622445980000|2021-05-31 07:26:20|2449.72|2436.72|2453.3|2440.3|2453.57|2440.57|2449.43|2436.43|36
1622445990000|2021-05-31 07:26:30|2453.82|2440.82|2453.84|2440.84|2454.55|2441.55|2453.15|2440.15|37
1622446000000|2021-05-31 07:26:40|2453.85|2440.85|2455.08|2442.08|2455.17|2442.17|2453.2|2440.2|35
1622446010000|2021-05-31 07:26:50|2455.14|2442.14|2453.95|2440.95|2455.47|2442.47|2453.95|2440.95|40
1622446020000|2021-05-31 07:27:00|2453.98|2440.98|2452.55|2439.55|2454.15|2441.15|2452.17|2439.17|38
1622446030000|2021-05-31 07:27:10|2452.09|2439.09|2453.7|2440.7|2454.74|2441.74|2452.04|2439.04|38
1622446040000|2021-05-31 07:27:20|2453.66|2440.66|2452.59|2439.59|2453.93|2440.93|2451.98|2438.98|39
1622446050000|2021-05-31 07:27:30|2452.69|2439.69|2452.53|2439.53|2453.13|2440.13|2452.26|2439.26|39
1622446060000|2021-05-31 07:27:40|2452.66|2439.66|2452.42|2439.42|2453.1|2440.1|2451.57|2438.57|38
1622446070000|2021-05-31 07:27:50|2452.39|2439.39|2451.93|2438.93|2452.71|2439.71|2451.93|2438.93|35
1622446080000|2021-05-31 07:28:00|2452.05|2439.05|2452.17|2439.17|2452.51|2439.51|2451.51|2438.51|38
1622446090000|2021-05-31 07:28:10|2451.45|2438.45|2450.59|2437.59|2451.72|2438.72|2449.74|2436.74|38
1622446100000|2021-05-31 07:28:20|2450.42|2437.42|2449.46|2436.46|2450.7|2437.7|2449.4|2436.4|35
1622446110000|2021-05-31 07:28:30|2449.35|2436.35|2449.15|2436.15|2449.76|2436.76|2448.83|2435.83|36
1622446120000|2021-05-31 07:28:40|2449.1|2436.1|2449.21|2436.21|2449.54|2436.54|2446.99|2433.99|38
1622446130000|2021-05-31 07:28:50|2449.17|2436.17|2451.57|2438.57|2451.77|2438.77|2448.73|2435.73|38
1622446140000|2021-05-31 07:29:00|2451.68|2438.68|2448.01|2435.01|2451.7|2438.7|2448|2435|38
1622446150000|2021-05-31 07:29:10|2448.57|2435.57|2448.74|2435.74|2450.31|2437.31|2448.16|2435.16|37
1622446160000|2021-05-31 07:29:20|2448.71|2435.71|2449.98|2436.98|2450.99|2437.99|2448.71|2435.71|39
1622446170000|2021-05-31 07:29:30|2450.05|2437.05|2450.94|2437.94|2450.94|2437.94|2448.53|2435.53|35
1622446180000|2021-05-31 07:29:40|2450.96|2437.96|2450.63|2437.63|2450.96|2437.96|2449.92|2436.92|34
1622446190000|2021-05-31 07:29:50|2450.91|2437.91|2451.16|2438.16|2451.28|2438.28|2450.48|2437.48|36
1622446200000|2021-05-31 07:30:00|2451.06|2438.06|2451.03|2438.03|2451.11|2438.11|2449.41|2436.41|36
1622446210000|2021-05-31 07:30:10|2451.06|2438.06|2450.3|2437.3|2451.06|2438.06|2449.9|2436.9|34
1622446220000|2021-05-31 07:30:20|2450.29|2437.29|2449.22|2436.22|2450.32|2437.32|2449.17|2436.17|35
1622446230000|2021-05-31 07:30:30|2448.84|2435.84|2450.11|2437.11|2450.11|2437.11|2448.29|2435.29|37
1622446240000|2021-05-31 07:30:40|2450.07|2437.07|2448.7|2435.7|2450.07|2437.07|2448.52|2435.52|36
1622446250000|2021-05-31 07:30:50|2448.66|2435.66|2446.93|2433.93|2448.67|2435.67|2446.33|2433.33|37
1622446260000|2021-05-31 07:31:00|2446.64|2433.64|2445.14|2432.14|2446.64|2433.64|2444.14|2431.14|37
1622446270000|2021-05-31 07:31:10|2445.13|2432.13|2444.09|2431.09|2445.13|2432.13|2442.83|2429.83|37
1622446280000|2021-05-31 07:31:20|2444.1|2431.1|2442.31|2429.31|2444.23|2431.23|2441.39|2428.39|37
1622446290000|2021-05-31 07:31:30|2442.28|2429.28|2441.82|2428.82|2442.74|2429.74|2441.14|2428.14|39
1622446300000|2021-05-31 07:31:40|2441.54|2428.54|2441.38|2428.38|2441.88|2428.88|2441.23|2428.23|35
1622446310000|2021-05-31 07:31:50|2441.34|2428.34|2439.95|2426.95|2441.52|2428.52|2439.84|2426.84|39
1622446320000|2021-05-31 07:32:00|2439.84|2426.84|2438.59|2425.59|2439.95|2426.95|2438.25|2425.25|35
1622446330000|2021-05-31 07:32:10|2438.49|2425.49|2440.23|2427.23|2440.23|2427.23|2437.73|2424.73|38
1622446340000|2021-05-31 07:32:20|2440.87|2427.87|2439.67|2426.67|2441.1|2428.1|2439.65|2426.65|36
1622446350000|2021-05-31 07:32:30|2439.61|2426.61|2436.92|2423.92|2439.61|2426.61|2436.76|2423.76|39
1622446360000|2021-05-31 07:32:40|2436.76|2423.76|2435.72|2422.72|2436.8|2423.8|2434.6|2421.6|39
1622446370000|2021-05-31 07:32:50|2435.75|2422.75|2436.3|2423.3|2436.62|2423.62|2435.46|2422.46|37
1622446380000|2021-05-31 07:33:00|2436.29|2423.29|2436.35|2423.35|2437.91|2424.91|2435.95|2422.95|39
1622446390000|2021-05-31 07:33:10|2436.23|2423.23|2436.09|2423.09|2437.19|2424.19|2435.88|2422.88|28
1622446400000|2021-05-31 07:33:20|2436.01|2423.01|2436.49|2423.49|2437.07|2424.07|2435.89|2422.89|38
1622446410000|2021-05-31 07:33:30|2436.44|2423.44|2437.14|2424.14|2437.29|2424.29|2435.57|2422.57|32
1622446420000|2021-05-31 07:33:40|2437.1|2424.1|2437.25|2424.25|2437.29|2424.29|2436.65|2423.65|28
1622446430000|2021-05-31 07:33:50|2437.29|2424.29|2438.83|2425.83|2438.83|2425.83|2436.6|2423.6|35
1622446440000|2021-05-31 07:34:00|2439.03|2426.03|2439.48|2426.48|2439.68|2426.68|2438.76|2425.76|31
1622446450000|2021-05-31 07:34:10|2439.39|2426.39|2439.98|2426.98|2439.98|2426.98|2439.08|2426.08|30
1622446460000|2021-05-31 07:34:20|2439.81|2426.81|2440.81|2427.81|2441.06|2428.06|2439.27|2426.27|33
1622446470000|2021-05-31 07:34:30|2440.79|2427.79|2440.96|2427.96|2441.35|2428.35|2440.1|2427.1|38
1622446480000|2021-05-31 07:34:40|2440.89|2427.89|2438.87|2425.87|2440.89|2427.89|2438.87|2425.87|33
1622446490000|2021-05-31 07:34:50|2438.76|2425.76|2440.09|2427.09|2440.51|2427.51|2438.25|2425.25|33
1622446500000|2021-05-31 07:35:00|2440.19|2427.19|2440.42|2427.42|2440.57|2427.57|2439.5|2426.5|30
1622446510000|2021-05-31 07:35:10|2440.62|2427.62|2440.42|2427.42|2442.34|2429.34|2440.41|2427.41|31
1622446520000|2021-05-31 07:35:20|2440.82|2427.82|2442.3|2429.3|2442.38|2429.38|2440.82|2427.82|30
1622446530000|2021-05-31 07:35:30|2442.31|2429.31|2441.95|2428.95|2442.32|2429.32|2441.44|2428.44|32
1622446540000|2021-05-31 07:35:40|2442.04|2429.04|2441.68|2428.68|2442.26|2429.26|2441.63|2428.63|34
1622446550000|2021-05-31 07:35:50|2441.65|2428.65|2441.82|2428.82|2441.91|2428.91|2441.36|2428.36|30
1622446560000|2021-05-31 07:36:00|2441.88|2428.88|2440.75|2427.75|2441.88|2428.88|2440.62|2427.62|32
1622446570000|2021-05-31 07:36:10|2440.74|2427.74|2438.97|2425.97|2440.74|2427.74|2438.41|2425.41|37
1622446580000|2021-05-31 07:36:20|2438.83|2425.83|2437.92|2424.92|2439.15|2426.15|2437.87|2424.87|36
1622446590000|2021-05-31 07:36:30|2437.9|2424.9|2437.73|2424.73|2438.17|2425.17|2437.26|2424.26|37
1622446600000|2021-05-31 07:36:40|2437.76|2424.76|2439.27|2426.27|2439.27|2426.27|2437.4|2424.4|34
1622446610000|2021-05-31 07:36:50|2439.32|2426.32|2440.33|2427.33|2441.05|2428.05|2439.32|2426.32|37
1622446620000|2021-05-31 07:37:00|2440.28|2427.28|2439.76|2426.76|2440.46|2427.46|2438.93|2425.93|39
1622446630000|2021-05-31 07:37:10|2439.67|2426.67|2440.38|2427.38|2440.41|2427.41|2439.21|2426.21|36
1622446640000|2021-05-31 07:37:20|2440.42|2427.42|2440.97|2427.97|2441.49|2428.49|2439.74|2426.74|38
1622446650000|2021-05-31 07:37:30|2441.4|2428.4|2443.2|2430.2|2443.25|2430.25|2441.34|2428.34|34
1622446660000|2021-05-31 07:37:40|2443.68|2430.68|2446.13|2433.13|2446.37|2433.37|2443.44|2430.44|39
1622446670000|2021-05-31 07:37:50|2446.2|2433.2|2446.38|2433.38|2446.41|2433.41|2445.15|2432.15|37
1622446680000|2021-05-31 07:38:00|2446.35|2433.35|2446.62|2433.62|2446.97|2433.97|2446.35|2433.35|30
1622446690000|2021-05-31 07:38:10|2446.75|2433.75|2451.77|2438.77|2452.69|2439.69|2446.75|2433.75|38
1622446700000|2021-05-31 07:38:20|2451.2|2438.2|2449.86|2436.86|2451.78|2438.78|2449.86|2436.86|37
1622446710000|2021-05-31 07:38:30|2449.83|2436.83|2449.81|2436.81|2449.83|2436.83|2447.45|2434.45|36
1622446720000|2021-05-31 07:38:40|2449.8|2436.8|2448.32|2435.32|2449.97|2436.97|2447.64|2434.64|38
1622446730000|2021-05-31 07:38:50|2447.9|2434.9|2445.97|2432.97|2448.04|2435.04|2445.9|2432.9|36
1622446740000|2021-05-31 07:39:00|2445.63|2432.63|2444.68|2431.68|2445.7|2432.7|2444.05|2431.05|38
1622446750000|2021-05-31 07:39:10|2444.26|2431.26|2444.93|2431.93|2444.98|2431.98|2443.63|2430.63|36
1622446760000|2021-05-31 07:39:20|2445.58|2432.58|2449.16|2436.16|2450.04|2437.04|2445.58|2432.58|37
1622446770000|2021-05-31 07:39:30|2449.19|2436.19|2449.69|2436.69|2450.06|2437.06|2449.01|2436.01|39
1622446780000|2021-05-31 07:39:40|2449.83|2436.83|2449.54|2436.54|2450.22|2437.22|2449.53|2436.53|37
1622446790000|2021-05-31 07:39:50|2449.55|2436.55|2448.5|2435.5|2449.55|2436.55|2448.36|2435.36|35
1622446800000|2021-05-31 07:40:00|2448.44|2435.44|2448.46|2435.46|2448.89|2435.89|2446.87|2433.87|40
1622446810000|2021-05-31 07:40:10|2448.41|2435.41|2451.77|2438.77|2451.78|2438.78|2448.4|2435.4|38
1622446820000|2021-05-31 07:40:20|2451.7|2438.7|2451.2|2438.2|2452.33|2439.33|2450.79|2437.79|37
1622446830000|2021-05-31 07:40:30|2451.1|2438.1|2453.91|2440.91|2454.27|2441.27|2450.47|2437.47|39
1622446840000|2021-05-31 07:40:40|2453.67|2440.67|2454.71|2441.71|2455.97|2442.97|2453.17|2440.17|38
1622446850000|2021-05-31 07:40:50|2454.95|2441.95|2452.56|2439.56|2454.98|2441.98|2452.19|2439.19|39
1622446860000|2021-05-31 07:41:00|2452.69|2439.69|2455.05|2442.05|2455.09|2442.09|2452.69|2439.69|40
1622446870000|2021-05-31 07:41:10|2455.08|2442.08|2453.58|2440.58|2455.18|2442.18|2453.49|2440.49|35
1622446880000|2021-05-31 07:41:20|2453.78|2440.78|2457.17|2444.17|2458.05|2445.05|2453.78|2440.78|37
1622446890000|2021-05-31 07:41:30|2457.43|2444.43|2457.77|2444.77|2458.39|2445.39|2456.36|2443.36|38
1622446900000|2021-05-31 07:41:40|2457.86|2444.86|2458.42|2445.42|2458.42|2445.42|2455.45|2442.45|37
1622446910000|2021-05-31 07:41:50|2458.1|2445.1|2455.28|2442.28|2458.1|2445.1|2455.28|2442.28|39
1622446920000|2021-05-31 07:42:00|2455.13|2442.13|2456.65|2443.65|2457.88|2444.88|2454.83|2441.83|39
1622446930000|2021-05-31 07:42:10|2456.45|2443.45|2456.96|2443.96|2457.41|2444.41|2455.14|2442.14|37
1622446940000|2021-05-31 07:42:20|2456.95|2443.95|2459.99|2446.99|2460.06|2447.06|2456.95|2443.95|38
1622446950000|2021-05-31 07:42:30|2459.42|2446.42|2459.05|2446.05|2459.73|2446.73|2457.95|2444.95|36
1622446960000|2021-05-31 07:42:40|2458.62|2445.62|2456.24|2443.24|2458.62|2445.62|2456.24|2443.24|38
1622446970000|2021-05-31 07:42:50|2456.11|2443.11|2455.7|2442.7|2457.83|2444.83|2455.58|2442.58|37
1622446980000|2021-05-31 07:43:00|2455.81|2442.81|2457.28|2444.28|2457.3|2444.3|2455.38|2442.38|35
1622446990000|2021-05-31 07:43:10|2457.33|2444.33|2454.51|2441.51|2457.33|2444.33|2454.38|2441.38|30
1622447000000|2021-05-31 07:43:20|2454.43|2441.43|2454.09|2441.09|2454.43|2441.43|2452.8|2439.8|33
1622447010000|2021-05-31 07:43:30|2454.2|2441.2|2455.35|2442.35|2455.53|2442.53|2453.44|2440.44|33
1622447020000|2021-05-31 07:43:40|2455.39|2442.39|2455.12|2442.12|2456.12|2443.12|2454.37|2441.37|35
1622447030000|2021-05-31 07:43:50|2454.99|2441.99|2453.37|2440.37|2454.99|2441.99|2453.11|2440.11|32
1622447040000|2021-05-31 07:44:00|2453.3|2440.3|2452.66|2439.66|2454.03|2441.03|2452.55|2439.55|35
1622447050000|2021-05-31 07:44:10|2452.51|2439.51|2452.84|2439.84|2453.58|2440.58|2452.46|2439.46|38
1622447060000|2021-05-31 07:44:20|2452.77|2439.77|2449.97|2436.97|2452.77|2439.77|2449.97|2436.97|28
1622447070000|2021-05-31 07:44:30|2450|2437|2449.64|2436.64|2450.53|2437.53|2448.42|2435.42|37
1622447080000|2021-05-31 07:44:40|2449.61|2436.61|2448.97|2435.97|2449.7|2436.7|2448.52|2435.52|37
1622447090000|2021-05-31 07:44:50|2448.94|2435.94|2448.37|2435.37|2449.19|2436.19|2448.37|2435.37|25
1622447100000|2021-05-31 07:45:00|2448.34|2435.34|2448.92|2435.92|2448.96|2435.96|2448.07|2435.07|25
1622447110000|2021-05-31 07:45:10|2448.96|2435.96|2448.02|2435.02|2448.96|2435.96|2448.02|2435.02|28
1622447120000|2021-05-31 07:45:20|2447.93|2434.93|2448.24|2435.24|2448.52|2435.52|2447.22|2434.22|37
1622447130000|2021-05-31 07:45:30|2448.22|2435.22|2448.11|2435.11|2448.22|2435.22|2446.81|2433.81|33
1622447140000|2021-05-31 07:45:40|2448|2435|2447.17|2434.17|2448.15|2435.15|2446.84|2433.84|36
1622447150000|2021-05-31 07:45:50|2447.09|2434.09|2446.58|2433.58|2447.74|2434.74|2446|2433|34
1622447160000|2021-05-31 07:46:00|2446.53|2433.53|2447.4|2434.4|2447.57|2434.57|2446.53|2433.53|34
1622447170000|2021-05-31 07:46:10|2447.49|2434.49|2450.19|2437.19|2450.19|2437.19|2447.27|2434.27|38
1622447180000|2021-05-31 07:46:20|2450.23|2437.23|2451.84|2438.84|2451.89|2438.89|2450.23|2437.23|34
1622447190000|2021-05-31 07:46:30|2452.03|2439.03|2451.46|2438.46|2452.26|2439.26|2451.21|2438.21|37
1622447200000|2021-05-31 07:46:40|2451.31|2438.31|2451.09|2438.09|2451.31|2438.31|2450.32|2437.32|38
1622447210000|2021-05-31 07:46:50|2451.11|2438.11|2449.88|2436.88|2451.15|2438.15|2449.77|2436.77|30
1622447220000|2021-05-31 07:47:00|2450.05|2437.05|2452.25|2439.25|2452.3|2439.3|2449.93|2436.93|29
1622447230000|2021-05-31 07:47:10|2452.11|2439.11|2450.95|2437.95|2452.11|2439.11|2450.59|2437.59|36
1622447240000|2021-05-31 07:47:20|2450.93|2437.93|2450.48|2437.48|2451.87|2438.87|2450.48|2437.48|35
1622447250000|2021-05-31 07:47:30|2450.43|2437.43|2450.45|2437.45|2450.8|2437.8|2450.17|2437.17|32
1622447260000|2021-05-31 07:47:40|2450.5|2437.5|2450.43|2437.43|2451.26|2438.26|2450.43|2437.43|36
1622447270000|2021-05-31 07:47:50|2450.35|2437.35|2449.57|2436.57|2450.45|2437.45|2449.44|2436.44|30
1622447280000|2021-05-31 07:48:00|2449.46|2436.46|2450.89|2437.89|2451.5|2438.5|2448.65|2435.65|38
1622447290000|2021-05-31 07:48:10|2450.84|2437.84|2451.08|2438.08|2451.35|2438.35|2450.84|2437.84|37
1622447300000|2021-05-31 07:48:20|2450.99|2437.99|2450.7|2437.7|2451.21|2438.21|2450.68|2437.68|31
1622447310000|2021-05-31 07:48:30|2450.67|2437.67|2451.36|2438.36|2451.44|2438.44|2450.3|2437.3|36
1622447320000|2021-05-31 07:48:40|2451.43|2438.43|2452.93|2439.93|2452.96|2439.96|2450.74|2437.74|33
1622447330000|2021-05-31 07:48:50|2452.82|2439.82|2456.03|2443.03|2456.25|2443.25|2452.82|2439.82|37
1622447340000|2021-05-31 07:49:00|2456.27|2443.27|2457.04|2444.04|2457.93|2444.93|2455.65|2442.65|36
1622447350000|2021-05-31 07:49:10|2457.07|2444.07|2455.27|2442.27|2457.31|2444.31|2454.25|2441.25|38
1622447360000|2021-05-31 07:49:20|2455.71|2442.71|2458.22|2445.22|2458.22|2445.22|2454.48|2441.48|38
1622447370000|2021-05-31 07:49:30|2458.08|2445.08|2458.1|2445.1|2458.63|2445.63|2457.64|2444.64|38
1622447380000|2021-05-31 07:49:40|2458.05|2445.05|2456.18|2443.18|2458.05|2445.05|2456.06|2443.06|38
1622447390000|2021-05-31 07:49:50|2456.29|2443.29|2455.96|2442.96|2456.79|2443.79|2455.58|2442.58|39
1622447400000|2021-05-31 07:50:00|2455.97|2442.97|2457.71|2444.71|2457.89|2444.89|2455.76|2442.76|37
1622447410000|2021-05-31 07:50:10|2457.42|2444.42|2456.31|2443.31|2457.87|2444.87|2456.16|2443.16|35
1622447420000|2021-05-31 07:50:20|2456.27|2443.27|2457.91|2444.91|2457.93|2444.93|2456.19|2443.19|30
1622447430000|2021-05-31 07:50:30|2457.86|2444.86|2458.72|2445.72|2458.93|2445.93|2457.78|2444.78|33
1622447440000|2021-05-31 07:50:40|2458.71|2445.71|2460.75|2447.75|2460.75|2447.75|2458.56|2445.56|32
1622447450000|2021-05-31 07:50:50|2460.78|2447.78|2461.71|2448.71|2461.71|2448.71|2459.68|2446.68|37
1622447460000|2021-05-31 07:51:00|2461.54|2448.54|2460.11|2447.11|2461.67|2448.67|2459.6|2446.6|31
1622447470000|2021-05-31 07:51:10|2460.06|2447.06|2459.05|2446.05|2460.06|2447.06|2457.54|2444.54|39
1622447480000|2021-05-31 07:51:20|2459.14|2446.14|2458.59|2445.59|2460.61|2447.61|2458.46|2445.46|30
1622447490000|2021-05-31 07:51:30|2458.69|2445.69|2460.14|2447.14|2460.35|2447.35|2458.69|2445.69|34
1622447500000|2021-05-31 07:51:40|2460.13|2447.13|2460.85|2447.85|2460.86|2447.86|2458.68|2445.68|35
1622447510000|2021-05-31 07:51:50|2460.83|2447.83|2461.17|2448.17|2461.36|2448.36|2460.83|2447.83|26
1622447520000|2021-05-31 07:52:00|2461.23|2448.23|2458.64|2445.64|2461.23|2448.23|2458.47|2445.47|33
1622447530000|2021-05-31 07:52:10|2458.65|2445.65|2456.72|2443.72|2459.05|2446.05|2456.39|2443.39|35
1622447540000|2021-05-31 07:52:20|2456.87|2443.87|2456.38|2443.38|2457.28|2444.28|2455.2|2442.2|35
1622447550000|2021-05-31 07:52:30|2456.31|2443.31|2455.65|2442.65|2456.71|2443.71|2455.32|2442.32|38
1622447560000|2021-05-31 07:52:40|2455.66|2442.66|2456.52|2443.52|2456.52|2443.52|2454.45|2441.45|33
1622447570000|2021-05-31 07:52:50|2456.47|2443.47|2456.43|2443.43|2458.04|2445.04|2455.62|2442.62|38
1622447580000|2021-05-31 07:53:00|2456.23|2443.23|2454.58|2441.58|2456.45|2443.45|2454.58|2441.58|35
1622447590000|2021-05-31 07:53:10|2454.27|2441.27|2453.01|2440.01|2454.27|2441.27|2452.97|2439.97|34
1622447600000|2021-05-31 07:53:20|2453|2440|2454.56|2441.56|2454.71|2441.71|2453|2440|31
1622447610000|2021-05-31 07:53:30|2454.39|2441.39|2457.01|2444.01|2457.01|2444.01|2454.04|2441.04|32
1622447620000|2021-05-31 07:53:40|2456.93|2443.93|2456.76|2443.76|2457.72|2444.72|2456.67|2443.67|33
1622447630000|2021-05-31 07:53:50|2456.83|2443.83|2456.9|2443.9|2457.33|2444.33|2456.8|2443.8|33
1622447640000|2021-05-31 07:54:00|2456.81|2443.81|2454.97|2441.97|2456.9|2443.9|2454.97|2441.97|33
1622447650000|2021-05-31 07:54:10|2454.73|2441.73|2454.96|2441.96|2455.09|2442.09|2454.2|2441.2|29
1622447660000|2021-05-31 07:54:20|2454.91|2441.91|2457.18|2444.18|2457.42|2444.42|2454.83|2441.83|38
1622447670000|2021-05-31 07:54:30|2457.19|2444.19|2457|2444|2457.26|2444.26|2454.86|2441.86|38
1622447680000|2021-05-31 07:54:40|2456.94|2443.94|2455.29|2442.29|2456.97|2443.97|2455.29|2442.29|28
1622447690000|2021-05-31 07:54:50|2455.22|2442.22|2454.59|2441.59|2455.22|2442.22|2454.21|2441.21|27
1622447700000|2021-05-31 07:55:00|2454.63|2441.63|2454.63|2441.63|2454.72|2441.72|2454.38|2441.38|24
1622447710000|2021-05-31 07:55:10|2454.55|2441.55|2454.31|2441.31|2455.01|2442.01|2453.58|2440.58|28
1622447720000|2021-05-31 07:55:20|2454.55|2441.55|2453.82|2440.82|2454.55|2441.55|2453.06|2440.06|34
1622447730000|2021-05-31 07:55:30|2453.91|2440.91|2454.25|2441.25|2454.53|2441.53|2453.65|2440.65|31
1622447740000|2021-05-31 07:55:40|2454.27|2441.27|2454.44|2441.44|2454.52|2441.52|2453.38|2440.38|22
1622447750000|2021-05-31 07:55:50|2454.53|2441.53|2452.9|2439.9|2454.53|2441.53|2452.9|2439.9|30
1622447760000|2021-05-31 07:56:00|2452.53|2439.53|2451|2438|2452.53|2439.53|2450.85|2437.85|36
1622447770000|2021-05-31 07:56:10|2450.95|2437.95|2451.36|2438.36|2451.36|2438.36|2450.4|2437.4|36
1622447780000|2021-05-31 07:56:20|2451.3|2438.3|2452.62|2439.62|2452.7|2439.7|2451.19|2438.19|33
1622447790000|2021-05-31 07:56:30|2452.66|2439.66|2452.87|2439.87|2453.2|2440.2|2452.61|2439.61|35
1622447800000|2021-05-31 07:56:40|2452.83|2439.83|2453.79|2440.79|2454.22|2441.22|2452.3|2439.3|30
1622447810000|2021-05-31 07:56:50|2453.97|2440.97|2453.67|2440.67|2453.97|2440.97|2453.53|2440.53|19
1622447820000|2021-05-31 07:57:00|2453.7|2440.7|2452.35|2439.35|2453.7|2440.7|2452.27|2439.27|37
1622447830000|2021-05-31 07:57:10|2452.49|2439.49|2450.56|2437.56|2452.49|2439.49|2450.56|2437.56|30
1622447840000|2021-05-31 07:57:20|2450.55|2437.55|2451.24|2438.24|2453.06|2440.06|2450.55|2437.55|32
1622447850000|2021-05-31 07:57:30|2450.94|2437.94|2449.48|2436.48|2450.94|2437.94|2449.48|2436.48|32
1622447860000|2021-05-31 07:57:40|2449.56|2436.56|2451.86|2438.86|2451.86|2438.86|2449.56|2436.56|32
1622447870000|2021-05-31 07:57:50|2451.89|2438.89|2449.04|2436.04|2452.27|2439.27|2449.04|2436.04|32
1622447880000|2021-05-31 07:58:00|2449.14|2436.14|2452|2439|2452.37|2439.37|2449.14|2436.14|35
1622447890000|2021-05-31 07:58:10|2451.95|2438.95|2452.16|2439.16|2452.26|2439.26|2451.27|2438.27|32
1622447900000|2021-05-31 07:58:20|2452.19|2439.19|2451.06|2438.06|2452.35|2439.35|2450.85|2437.85|35
1622447910000|2021-05-31 07:58:30|2451.02|2438.02|2453.19|2440.19|2453.19|2440.19|2450.06|2437.06|34
1622447920000|2021-05-31 07:58:40|2453.41|2440.41|2452.47|2439.47|2453.54|2440.54|2452.3|2439.3|34
1622447930000|2021-05-31 07:58:50|2452.45|2439.45|2451.62|2438.62|2452.88|2439.88|2451.62|2438.62|33
1622447940000|2021-05-31 07:59:00|2451.56|2438.56|2453.53|2440.53|2453.53|2440.53|2451.56|2438.56|33
1622447950000|2021-05-31 07:59:10|2453.55|2440.55|2454.94|2441.94|2455.58|2442.58|2453.24|2440.24|35
1622447960000|2021-05-31 07:59:20|2455|2442|2455.69|2442.69|2455.75|2442.75|2454.08|2441.08|38
1622447970000|2021-05-31 07:59:30|2455.84|2442.84|2456.09|2443.09|2456.62|2443.62|2455.54|2442.54|37
1622447980000|2021-05-31 07:59:40|2455.99|2442.99|2456.28|2443.28|2456.28|2443.28|2454.63|2441.63|32
1622447990000|2021-05-31 07:59:50|2456.11|2443.11|2457.73|2444.73|2457.73|2444.73|2455.74|2442.74|37
1622448000000|2021-05-31 08:00:00|2457.77|2444.77|2458.7|2445.7|2458.99|2445.99|2456.66|2443.66|39
1622448010000|2021-05-31 08:00:10|2458.69|2445.69|2461.25|2448.25|2461.33|2448.33|2458.63|2445.63|35
1622448020000|2021-05-31 08:00:20|2461.01|2448.01|2461.39|2448.39|2465|2452|2461.01|2448.01|34
1622448030000|2021-05-31 08:00:30|2461.37|2448.37|2457.25|2444.25|2461.37|2448.37|2457.25|2444.25|38
1622448040000|2021-05-31 08:00:40|2457.43|2444.43|2456.68|2443.68|2457.43|2444.43|2454.94|2441.94|37
1622448050000|2021-05-31 08:00:50|2456.64|2443.64|2455.79|2442.79|2456.64|2443.64|2455.54|2442.54|36
1622448060000|2021-05-31 08:01:00|2455.84|2442.84|2455.26|2442.26|2455.84|2442.84|2453.5|2440.5|35
1622448070000|2021-05-31 08:01:10|2455.28|2442.28|2456.18|2443.18|2456.24|2443.24|2455.21|2442.21|34
1622448080000|2021-05-31 08:01:20|2456.21|2443.21|2456.3|2443.3|2456.53|2443.53|2456.21|2443.21|27
1622448090000|2021-05-31 08:01:30|2456.31|2443.31|2459.08|2446.08|2459.32|2446.32|2456.3|2443.3|28
1622448100000|2021-05-31 08:01:40|2459.14|2446.14|2459.81|2446.81|2460.48|2447.48|2458.31|2445.31|37
1622448110000|2021-05-31 08:01:50|2459.89|2446.89|2458.05|2445.05|2460.46|2447.46|2458.05|2445.05|37
1622448120000|2021-05-31 08:02:00|2458.14|2445.14|2459.43|2446.43|2459.71|2446.71|2457.19|2444.19|34
1622448130000|2021-05-31 08:02:10|2459.41|2446.41|2456.94|2443.94|2459.69|2446.69|2456.94|2443.94|38
1622448140000|2021-05-31 08:02:20|2456.71|2443.71|2454.02|2441.02|2456.83|2443.83|2454.02|2441.02|31
1622448150000|2021-05-31 08:02:30|2453.98|2440.98|2454.99|2441.99|2455.42|2442.42|2453.94|2440.94|36
1622448160000|2021-05-31 08:02:40|2455.01|2442.01|2454.49|2441.49|2455.58|2442.58|2453.88|2440.88|38
1622448170000|2021-05-31 08:02:50|2453.98|2440.98|2452.83|2439.83|2454.42|2441.42|2452.66|2439.66|34
1622448180000|2021-05-31 08:03:00|2453.4|2440.4|2453.44|2440.44|2455.28|2442.28|2453.4|2440.4|37
1622448190000|2021-05-31 08:03:10|2453.51|2440.51|2450.77|2437.77|2453.51|2440.51|2450.74|2437.74|38
1622448200000|2021-05-31 08:03:20|2450.56|2437.56|2448.33|2435.33|2450.56|2437.56|2448.27|2435.27|37
1622448210000|2021-05-31 08:03:30|2448.18|2435.18|2445.82|2432.82|2449.07|2436.07|2445.47|2432.47|40
1622448220000|2021-05-31 08:03:40|2445.78|2432.78|2445.16|2432.16|2445.78|2432.78|2442.78|2429.78|39
1622448230000|2021-05-31 08:03:50|2445.31|2432.31|2445.1|2432.1|2446.33|2433.33|2444.42|2431.42|39
1622448240000|2021-05-31 08:04:00|2444.55|2431.55|2446.19|2433.19|2447.5|2434.5|2442.91|2429.91|38
1622448250000|2021-05-31 08:04:10|2446.21|2433.21|2445.1|2432.1|2446.38|2433.38|2444.07|2431.07|32
1622448260000|2021-05-31 08:04:20|2445.06|2432.06|2445.88|2432.88|2446.21|2433.21|2444.58|2431.58|29
1622448270000|2021-05-31 08:04:30|2445.56|2432.56|2444.35|2431.35|2445.61|2432.61|2444.35|2431.35|34
1622448280000|2021-05-31 08:04:40|2443.99|2430.99|2440.25|2427.25|2444.04|2431.04|2439.22|2426.22|34
1622448290000|2021-05-31 08:04:50|2440.34|2427.34|2440.38|2427.38|2440.38|2427.38|2438.63|2425.63|34
1622448300000|2021-05-31 08:05:00|2440.41|2427.41|2444.82|2431.82|2444.91|2431.91|2440.41|2427.41|39
1622448310000|2021-05-31 08:05:10|2444.87|2431.87|2442.3|2429.3|2444.87|2431.87|2441.72|2428.72|37
1622448320000|2021-05-31 08:05:20|2442.21|2429.21|2442.4|2429.4|2442.67|2429.67|2441.87|2428.87|32
1622448330000|2021-05-31 08:05:30|2442.51|2429.51|2444.16|2431.16|2444.44|2431.44|2442.51|2429.51|36
1622448340000|2021-05-31 08:05:40|2444.15|2431.15|2444.56|2431.56|2444.77|2431.77|2444.11|2431.11|23
1622448350000|2021-05-31 08:05:50|2444.66|2431.66|2444.44|2431.44|2446.05|2433.05|2444.44|2431.44|34
1622448360000|2021-05-31 08:06:00|2444.12|2431.12|2442.3|2429.3|2444.18|2431.18|2442.21|2429.21|38
1622448370000|2021-05-31 08:06:10|2442.18|2429.18|2442.99|2429.99|2443.05|2430.05|2442.18|2429.18|38
1622448380000|2021-05-31 08:06:20|2443.11|2430.11|2443.51|2430.51|2443.51|2430.51|2441.7|2428.7|35
1622448390000|2021-05-31 08:06:30|2443.5|2430.5|2443.19|2430.19|2443.53|2430.53|2442.43|2429.43|36
1622448400000|2021-05-31 08:06:40|2443.25|2430.25|2443.4|2430.4|2443.86|2430.86|2442.18|2429.18|35
1622448410000|2021-05-31 08:06:50|2443.24|2430.24|2443.93|2430.93|2444.03|2431.03|2441.22|2428.22|38
1622448420000|2021-05-31 08:07:00|2443.89|2430.89|2443.73|2430.73|2444.42|2431.42|2443.61|2430.61|35
1622448430000|2021-05-31 08:07:10|2443.7|2430.7|2443.59|2430.59|2443.73|2430.73|2442.81|2429.81|32
1622448440000|2021-05-31 08:07:20|2443.74|2430.74|2442.95|2429.95|2444.3|2431.3|2442.89|2429.89|27
1622448450000|2021-05-31 08:07:30|2442.65|2429.65|2441.27|2428.27|2442.77|2429.77|2441.27|2428.27|36
1622448460000|2021-05-31 08:07:40|2441.29|2428.29|2441.48|2428.48|2442.18|2429.18|2440.43|2427.43|36
1622448470000|2021-05-31 08:07:50|2441.46|2428.46|2439.55|2426.55|2441.49|2428.49|2439.39|2426.39|33
1622448480000|2021-05-31 08:08:00|2439.5|2426.5|2440.77|2427.77|2441.24|2428.24|2439.23|2426.23|36
1622448490000|2021-05-31 08:08:10|2440.83|2427.83|2442.47|2429.47|2442.49|2429.49|2440.28|2427.28|35
1622448500000|2021-05-31 08:08:20|2442.37|2429.37|2442.22|2429.22|2442.74|2429.74|2442.08|2429.08|30
1622448510000|2021-05-31 08:08:30|2442.23|2429.23|2442.94|2429.94|2443.01|2430.01|2442.09|2429.09|37
1622448520000|2021-05-31 08:08:40|2443.09|2430.09|2441.11|2428.11|2444.15|2431.15|2441.04|2428.04|35
1622448530000|2021-05-31 08:08:50|2441.08|2428.08|2438.78|2425.78|2441.13|2428.13|2438.77|2425.77|37
1622448540000|2021-05-31 08:09:00|2438.63|2425.63|2439.26|2426.26|2439.28|2426.28|2438.21|2425.21|36
1622448550000|2021-05-31 08:09:10|2439.25|2426.25|2438.28|2425.28|2439.77|2426.77|2438.28|2425.28|33
1622448560000|2021-05-31 08:09:20|2438.27|2425.27|2437.13|2424.13|2438.3|2425.3|2436.68|2423.68|33
1622448570000|2021-05-31 08:09:30|2437.27|2424.27|2436.88|2423.88|2437.28|2424.28|2436.71|2423.71|36
1622448580000|2021-05-31 08:09:40|2436.94|2423.94|2435.56|2422.56|2437.37|2424.37|2435.45|2422.45|37
1622448590000|2021-05-31 08:09:50|2435.55|2422.55|2434.66|2421.66|2435.55|2422.55|2433.54|2420.54|40
1622448600000|2021-05-31 08:10:00|2434.52|2421.52|2436.29|2423.29|2436.69|2423.69|2432.92|2419.92|37
1622448610000|2021-05-31 08:10:10|2436.23|2423.23|2438.74|2425.74|2438.74|2425.74|2436.23|2423.23|36
1622448620000|2021-05-31 08:10:20|2438.72|2425.72|2439.97|2426.97|2440.19|2427.19|2438.72|2425.72|35
1622448630000|2021-05-31 08:10:30|2439.98|2426.98|2439.7|2426.7|2440.55|2427.55|2439.67|2426.67|34
1622448640000|2021-05-31 08:10:40|2439.74|2426.74|2440.26|2427.26|2441.32|2428.32|2439.74|2426.74|38
1622448650000|2021-05-31 08:10:50|2440.24|2427.24|2439.86|2426.86|2440.9|2427.9|2439.39|2426.39|33
1622448660000|2021-05-31 08:11:00|2439.87|2426.87|2440.64|2427.64|2440.74|2427.74|2438.96|2425.96|35
1622448670000|2021-05-31 08:11:10|2440.62|2427.62|2439.08|2426.08|2441.15|2428.15|2439.08|2426.08|34
1622448680000|2021-05-31 08:11:20|2439.05|2426.05|2440.41|2427.41|2440.41|2427.41|2439|2426|36
1622448690000|2021-05-31 08:11:30|2440.39|2427.39|2438.92|2425.92|2440.49|2427.49|2438.81|2425.81|38
1622448700000|2021-05-31 08:11:40|2438.95|2425.95|2439.81|2426.81|2439.98|2426.98|2438.76|2425.76|33
1622448710000|2021-05-31 08:11:50|2439.66|2426.66|2440.58|2427.58|2440.88|2427.88|2439.66|2426.66|30
1622448720000|2021-05-31 08:12:00|2440.61|2427.61|2439.8|2426.8|2441.21|2428.21|2439.11|2426.11|37
1622448730000|2021-05-31 08:12:10|2440.09|2427.09|2441.68|2428.68|2441.93|2428.93|2440.04|2427.04|38
1622448740000|2021-05-31 08:12:20|2441.67|2428.67|2441.15|2428.15|2441.89|2428.89|2440.72|2427.72|35
1622448750000|2021-05-31 08:12:30|2441.22|2428.22|2441.64|2428.64|2442.19|2429.19|2441.15|2428.15|34
1622448760000|2021-05-31 08:12:40|2441.66|2428.66|2442.77|2429.77|2442.78|2429.78|2441.66|2428.66|29
1622448770000|2021-05-31 08:12:50|2442.66|2429.66|2441.95|2428.95|2442.72|2429.72|2441.7|2428.7|33
1622448780000|2021-05-31 08:13:00|2441.83|2428.83|2442.5|2429.5|2442.55|2429.55|2441.83|2428.83|30
1622448790000|2021-05-31 08:13:10|2442.52|2429.52|2441.02|2428.02|2442.64|2429.64|2440.94|2427.94|19
1622448800000|2021-05-31 08:13:20|2440.97|2427.97|2439.9|2426.9|2441.19|2428.19|2439.9|2426.9|28
1622448810000|2021-05-31 08:13:30|2440.11|2427.11|2440.49|2427.49|2441.03|2428.03|2440.06|2427.06|27
1622448820000|2021-05-31 08:13:40|2440.48|2427.48|2440.3|2427.3|2440.81|2427.81|2439.86|2426.86|36
1622448830000|2021-05-31 08:13:50|2440.33|2427.33|2440.15|2427.15|2440.42|2427.42|2439.97|2426.97|33
1622448840000|2021-05-31 08:14:00|2440.02|2427.02|2439.06|2426.06|2440.07|2427.07|2439.06|2426.06|26
1622448850000|2021-05-31 08:14:10|2439.14|2426.14|2437.32|2424.32|2439.15|2426.15|2436.94|2423.94|37
1622448860000|2021-05-31 08:14:20|2437.35|2424.35|2436.85|2423.85|2437.48|2424.48|2436.62|2423.62|32
1622448870000|2021-05-31 08:14:30|2436.86|2423.86|2435.91|2422.91|2436.86|2423.86|2435.9|2422.9|30
1622448880000|2021-05-31 08:14:40|2435.92|2422.92|2435.91|2422.91|2436.17|2423.17|2435.63|2422.63|38
1622448890000|2021-05-31 08:14:50|2435.71|2422.71|2435.9|2422.9|2436.69|2423.69|2435.57|2422.57|38
1622448900000|2021-05-31 08:15:00|2435.83|2422.83|2436.98|2423.98|2437|2424|2434.96|2421.96|33
1622448910000|2021-05-31 08:15:10|2436.97|2423.97|2439.45|2426.45|2439.96|2426.96|2436.7|2423.7|40
1622448920000|2021-05-31 08:15:20|2439.44|2426.44|2439.87|2426.87|2440.85|2427.85|2438.85|2425.85|39
1622448930000|2021-05-31 08:15:30|2440.05|2427.05|2440.54|2427.54|2440.71|2427.71|2439.96|2426.96|33
1622448940000|2021-05-31 08:15:40|2440.66|2427.66|2440.12|2427.12|2440.66|2427.66|2439.64|2426.64|34
1622448950000|2021-05-31 08:15:50|2440.19|2427.19|2440.28|2427.28|2440.42|2427.42|2439.76|2426.76|32
1622448960000|2021-05-31 08:16:00|2440.29|2427.29|2442.33|2429.33|2442.51|2429.51|2440.14|2427.14|35
1622448970000|2021-05-31 08:16:10|2442.34|2429.34|2442.8|2429.8|2442.8|2429.8|2442.12|2429.12|31
1622448980000|2021-05-31 08:16:20|2442.79|2429.79|2443.83|2430.83|2443.83|2430.83|2442.75|2429.75|36
1622448990000|2021-05-31 08:16:30|2443.84|2430.84|2444.25|2431.25|2444.25|2431.25|2443.12|2430.12|31
1622449000000|2021-05-31 08:16:40|2444.2|2431.2|2444.82|2431.82|2444.89|2431.89|2443.81|2430.81|28
1622449010000|2021-05-31 08:16:50|2444.77|2431.77|2446.15|2433.15|2446.15|2433.15|2444.61|2431.61|31
1622449020000|2021-05-31 08:17:00|2446.26|2433.26|2444.12|2431.12|2446.26|2433.26|2443.22|2430.22|36
1622449030000|2021-05-31 08:17:10|2444.11|2431.11|2445.27|2432.27|2445.61|2432.61|2443.94|2430.94|37
1622449040000|2021-05-31 08:17:20|2445.38|2432.38|2445.27|2432.27|2445.83|2432.83|2445.17|2432.17|35
1622449050000|2021-05-31 08:17:30|2445.08|2432.08|2445.69|2432.69|2445.91|2432.91|2444.95|2431.95|36
1622449060000|2021-05-31 08:17:40|2445.68|2432.68|2444.14|2431.14|2445.68|2432.68|2443.48|2430.48|31
1622449070000|2021-05-31 08:17:50|2443.9|2430.9|2443.21|2430.21|2443.9|2430.9|2442.84|2429.84|33
1622449080000|2021-05-31 08:18:00|2443.19|2430.19|2443.07|2430.07|2443.76|2430.76|2442.85|2429.85|35
1622449090000|2021-05-31 08:18:10|2443.1|2430.1|2442.22|2429.22|2443.47|2430.47|2442.22|2429.22|30
1622449100000|2021-05-31 08:18:20|2442.35|2429.35|2442.86|2429.86|2442.93|2429.93|2442.1|2429.1|28
1622449110000|2021-05-31 08:18:30|2442.87|2429.87|2443.18|2430.18|2443.22|2430.22|2442.73|2429.73|31
1622449120000|2021-05-31 08:18:40|2443.13|2430.13|2442.85|2429.85|2443.2|2430.2|2442.7|2429.7|32
1622449130000|2021-05-31 08:18:50|2443.13|2430.13|2443.09|2430.09|2443.24|2430.24|2441.87|2428.87|31
1622449140000|2021-05-31 08:19:00|2443.11|2430.11|2443.29|2430.29|2444.25|2431.25|2442.77|2429.77|30
1622449150000|2021-05-31 08:19:10|2443.32|2430.32|2443.49|2430.49|2443.88|2430.88|2443.25|2430.25|31
1622449160000|2021-05-31 08:19:20|2443.46|2430.46|2443.11|2430.11|2444.07|2431.07|2442.66|2429.66|32
1622449170000|2021-05-31 08:19:30|2443.1|2430.1|2443.5|2430.5|2443.5|2430.5|2443.1|2430.1|29
1622449180000|2021-05-31 08:19:40|2443.44|2430.44|2443.59|2430.59|2443.83|2430.83|2442.99|2429.99|28
1622449190000|2021-05-31 08:19:50|2443.61|2430.61|2444.16|2431.16|2444.19|2431.19|2443.39|2430.39|30
1622449200000|2021-05-31 08:20:00|2444.17|2431.17|2443.59|2430.59|2444.36|2431.36|2443.27|2430.27|26
1622449210000|2021-05-31 08:20:10|2443.63|2430.63|2442.72|2429.72|2444.16|2431.16|2442.72|2429.72|33
1622449220000|2021-05-31 08:20:20|2442.89|2429.89|2444.22|2431.22|2444.22|2431.22|2442.48|2429.48|34
1622449230000|2021-05-31 08:20:30|2444.25|2431.25|2444.33|2431.33|2444.38|2431.38|2443.72|2430.72|34
1622449240000|2021-05-31 08:20:40|2444.29|2431.29|2444.3|2431.3|2445.03|2432.03|2444.16|2431.16|36
1622449250000|2021-05-31 08:20:50|2444.35|2431.35|2444.52|2431.52|2444.58|2431.58|2443.98|2430.98|29
1622449260000|2021-05-31 08:21:00|2444.76|2431.76|2446.15|2433.15|2446.15|2433.15|2444.63|2431.63|32
1622449270000|2021-05-31 08:21:10|2446.27|2433.27|2450.48|2437.48|2452.28|2439.28|2446.27|2433.27|39
1622449280000|2021-05-31 08:21:20|2450.3|2437.3|2450.3|2437.3|2452.95|2439.95|2450.14|2437.14|34
1622449290000|2021-05-31 08:21:30|2450.4|2437.4|2450.52|2437.52|2452.02|2439.02|2450.4|2437.4|40
1622449300000|2021-05-31 08:21:40|2450.56|2437.56|2450.29|2437.29|2451.22|2438.22|2450.07|2437.07|33
1622449310000|2021-05-31 08:21:50|2450.5|2437.5|2450.8|2437.8|2450.83|2437.83|2449.82|2436.82|32
1622449320000|2021-05-31 08:22:00|2450.78|2437.78|2453.17|2440.17|2453.17|2440.17|2450.43|2437.43|26
1622449330000|2021-05-31 08:22:10|2453.16|2440.16|2453.6|2440.6|2455.38|2442.38|2452.64|2439.64|38
1622449340000|2021-05-31 08:22:20|2453.81|2440.81|2452.2|2439.2|2453.81|2440.81|2451.55|2438.55|40
1622449350000|2021-05-31 08:22:30|2452.34|2439.34|2456.7|2443.7|2456.72|2443.72|2452.28|2439.28|38
1622449360000|2021-05-31 08:22:40|2456.77|2443.77|2457.18|2444.18|2457.19|2444.19|2456.41|2443.41|34
1622449370000|2021-05-31 08:22:50|2457.03|2444.03|2457.93|2444.93|2461.13|2448.13|2456.83|2443.83|38
1622449380000|2021-05-31 08:23:00|2458.18|2445.18|2457.4|2444.4|2458.18|2445.18|2457.22|2444.22|39
1622449390000|2021-05-31 08:23:10|2457.37|2444.37|2459.43|2446.43|2461.53|2448.53|2457.37|2444.37|38
1622449400000|2021-05-31 08:23:20|2459.31|2446.31|2462.4|2449.4|2462.4|2449.4|2459.06|2446.06|36
1622449410000|2021-05-31 08:23:30|2462.39|2449.39|2464.84|2451.84|2464.84|2451.84|2462.39|2449.39|40
1622449420000|2021-05-31 08:23:40|2464.96|2451.96|2465.38|2452.38|2465.4|2452.4|2463.86|2450.86|39
1622449430000|2021-05-31 08:23:50|2465.4|2452.4|2469.74|2456.74|2469.74|2456.74|2465.4|2452.4|39
1622449440000|2021-05-31 08:24:00|2469.43|2456.43|2474.21|2461.21|2475.26|2462.26|2469.43|2456.43|40
1622449450000|2021-05-31 08:24:10|2473.91|2460.91|2472.02|2459.02|2473.91|2460.91|2470.38|2457.38|39
1622449460000|2021-05-31 08:24:20|2472.34|2459.34|2469.15|2456.15|2472.34|2459.34|2468.46|2455.46|38
1622449470000|2021-05-31 08:24:30|2469.02|2456.02|2468.99|2455.99|2470.48|2457.48|2467.6|2454.6|40
1622449480000|2021-05-31 08:24:40|2468.67|2455.67|2467.77|2454.77|2468.93|2455.93|2466.54|2453.54|40
1622449490000|2021-05-31 08:24:50|2467.68|2454.68|2466.63|2453.63|2467.68|2454.68|2465.66|2452.66|39
1622449500000|2021-05-31 08:25:00|2466.67|2453.67|2472.93|2459.93|2472.93|2459.93|2466.67|2453.67|34
1622449510000|2021-05-31 08:25:10|2472.98|2459.98|2474.62|2461.62|2475.12|2462.12|2472.96|2459.96|39
1622449520000|2021-05-31 08:25:20|2474.65|2461.65|2476.04|2463.04|2477.64|2464.64|2474.52|2461.52|40
1622449530000|2021-05-31 08:25:30|2476.2|2463.2|2474.83|2461.83|2477.17|2464.17|2474.83|2461.83|34
1622449540000|2021-05-31 08:25:40|2474.87|2461.87|2472.76|2459.76|2474.87|2461.87|2472.76|2459.76|35
1622449550000|2021-05-31 08:25:50|2472.67|2459.67|2473.79|2460.79|2474.39|2461.39|2472.23|2459.23|33
1622449560000|2021-05-31 08:26:00|2473.59|2460.59|2475.3|2462.3|2475.3|2462.3|2473.1|2460.1|35
1622449570000|2021-05-31 08:26:10|2475.25|2462.25|2475.64|2462.64|2475.65|2462.65|2474.95|2461.95|37
1622449580000|2021-05-31 08:26:20|2475.66|2462.66|2476.78|2463.78|2477.43|2464.43|2475.53|2462.53|32
1622449590000|2021-05-31 08:26:30|2476.77|2463.77|2475.3|2462.3|2477.51|2464.51|2475.19|2462.19|38
1622449600000|2021-05-31 08:26:40|2475.43|2462.43|2474.1|2461.1|2476.04|2463.04|2474.05|2461.05|35
1622449610000|2021-05-31 08:26:50|2474.12|2461.12|2473.04|2460.04|2474.68|2461.68|2472.75|2459.75|33
1622449620000|2021-05-31 08:27:00|2472.85|2459.85|2472.28|2459.28|2473.08|2460.08|2472.12|2459.12|29
1622449630000|2021-05-31 08:27:10|2472.19|2459.19|2466.91|2453.91|2472.2|2459.2|2466.91|2453.91|35
1622449640000|2021-05-31 08:27:20|2466.84|2453.84|2469.94|2456.94|2470.37|2457.37|2465.72|2452.72|36
1622449650000|2021-05-31 08:27:30|2469.99|2456.99|2470.19|2457.19|2470.96|2457.96|2468.38|2455.38|38
1622449660000|2021-05-31 08:27:40|2470.18|2457.18|2469.98|2456.98|2470.99|2457.99|2469.78|2456.78|37
1622449670000|2021-05-31 08:27:50|2471.1|2458.1|2473.12|2460.12|2473.13|2460.13|2469.55|2456.55|38
1622449680000|2021-05-31 08:28:00|2473.22|2460.22|2471.47|2458.47|2473.61|2460.61|2470.77|2457.77|37
1622449690000|2021-05-31 08:28:10|2471.52|2458.52|2472.72|2459.72|2473.29|2460.29|2471.28|2458.28|36
1622449700000|2021-05-31 08:28:20|2472.69|2459.69|2470.95|2457.95|2472.69|2459.69|2470.31|2457.31|37
1622449710000|2021-05-31 08:28:30|2470.96|2457.96|2470.85|2457.85|2471.48|2458.48|2470.72|2457.72|36
1622449720000|2021-05-31 08:28:40|2470.44|2457.44|2468.94|2455.94|2470.75|2457.75|2468.94|2455.94|33
1622449730000|2021-05-31 08:28:50|2469.01|2456.01|2469.76|2456.76|2469.76|2456.76|2468.64|2455.64|32
1622449740000|2021-05-31 08:29:00|2469.77|2456.77|2472.06|2459.06|2472.1|2459.1|2469.63|2456.63|33
1622449750000|2021-05-31 08:29:10|2472.04|2459.04|2471.97|2458.97|2472.12|2459.12|2471.65|2458.65|28
1622449760000|2021-05-31 08:29:20|2471.75|2458.75|2471.15|2458.15|2472.18|2459.18|2470.18|2457.18|33
1622449770000|2021-05-31 08:29:30|2471.05|2458.05|2470.87|2457.87|2472.12|2459.12|2469.62|2456.62|39
1622449780000|2021-05-31 08:29:40|2470.86|2457.86|2469.66|2456.66|2471.26|2458.26|2469.66|2456.66|38
1622449790000|2021-05-31 08:29:50|2469.48|2456.48|2471.03|2458.03|2471.34|2458.34|2469.13|2456.13|36
1622449800000|2021-05-31 08:30:00|2471|2458|2472.77|2459.77|2473.01|2460.01|2470.26|2457.26|33
1622449810000|2021-05-31 08:30:10|2472.8|2459.8|2473.73|2460.73|2473.76|2460.76|2472.76|2459.76|34
1622449820000|2021-05-31 08:30:20|2473.71|2460.71|2475.04|2462.04|2475.04|2462.04|2473.71|2460.71|32
1622449830000|2021-05-31 08:30:30|2475|2462|2477.17|2464.17|2477.17|2464.17|2474.81|2461.81|36
1622449840000|2021-05-31 08:30:40|2477.29|2464.29|2484.39|2471.39|2484.9|2471.9|2477.02|2464.02|28
1622449850000|2021-05-31 08:30:50|2484.44|2471.44|2482.03|2469.03|2484.45|2471.45|2481.54|2468.54|38
1622449860000|2021-05-31 08:31:00|2482.23|2469.23|2493.45|2480.45|2493.45|2480.45|2480.2|2467.2|40
1622449870000|2021-05-31 08:31:10|2484.78|2471.78|2486.19|2473.19|2488.19|2475.19|2480.91|2467.91|38
1622449880000|2021-05-31 08:31:20|2485.14|2472.14|2483.85|2470.85|2486.2|2473.2|2482|2469|37
1622449890000|2021-05-31 08:31:30|2483.86|2470.86|2485.6|2472.6|2486.98|2473.98|2482.48|2469.48|37
1622449900000|2021-05-31 08:31:40|2486.22|2473.22|2490.32|2477.32|2490.77|2477.77|2486.22|2473.22|40
1622449910000|2021-05-31 08:31:50|2490.26|2477.26|2491.63|2478.63|2491.63|2478.63|2488.73|2475.73|37
1622449920000|2021-05-31 08:32:00|2491.56|2478.56|2491.49|2478.49|2491.64|2478.64|2490|2477|39
1622449930000|2021-05-31 08:32:10|2491.85|2478.85|2494.12|2481.12|2494.69|2481.69|2491.3|2478.3|40
1622449940000|2021-05-31 08:32:20|2494.05|2481.05|2493.93|2480.93|2494.45|2481.45|2492.57|2479.57|34
1622449950000|2021-05-31 08:32:30|2493.9|2480.9|2495.61|2482.61|2499.07|2486.07|2493.9|2480.9|40
1622449960000|2021-05-31 08:32:40|2495.73|2482.73|2496.4|2483.4|2496.49|2483.49|2495.2|2482.2|33
1622449970000|2021-05-31 08:32:50|2496.42|2483.42|2497.82|2484.82|2497.82|2484.82|2496.42|2483.42|30
1622449980000|2021-05-31 08:33:00|2497.65|2484.65|2495.23|2482.23|2497.65|2484.65|2495.23|2482.23|34
1622449990000|2021-05-31 08:33:10|2495.21|2482.21|2496.93|2483.93|2496.99|2483.99|2494.65|2481.65|35
1622450000000|2021-05-31 08:33:20|2496.99|2483.99|2497.23|2484.23|2497.55|2484.55|2495.48|2482.48|40
1622450010000|2021-05-31 08:33:30|2497.31|2484.31|2498.82|2485.82|2498.82|2485.82|2496.76|2483.76|32
1622450020000|2021-05-31 08:33:40|2499.1|2486.1|2502.16|2489.16|2502.45|2489.45|2499.09|2486.09|40
1622450030000|2021-05-31 08:33:50|2502.35|2489.35|2504.32|2491.32|2504.39|2491.39|2501.59|2488.59|40
1622450040000|2021-05-31 08:34:00|2504.37|2491.37|2502.48|2489.48|2504.37|2491.37|2501.34|2488.34|37
1622450050000|2021-05-31 08:34:10|2502.17|2489.17|2501.51|2488.51|2502.69|2489.69|2500.59|2487.59|38
1622450060000|2021-05-31 08:34:20|2501.48|2488.48|2502.84|2489.84|2502.84|2489.84|2500.93|2487.93|38
1622450070000|2021-05-31 08:34:30|2502.98|2489.98|2503.89|2490.89|2504.96|2491.96|2502.77|2489.77|36
1622450080000|2021-05-31 08:34:40|2503.96|2490.96|2503.9|2490.9|2504.62|2491.62|2502.9|2489.9|35
1622450090000|2021-05-31 08:34:50|2503.94|2490.94|2504.65|2491.65|2504.96|2491.96|2503.94|2490.94|33
1622450100000|2021-05-31 08:35:00|2504.8|2491.8|2508.95|2495.95|2511.76|2498.76|2504.74|2491.74|34
1622450110000|2021-05-31 08:35:10|2509.05|2496.05|2507.8|2494.8|2509.05|2496.05|2506.18|2493.18|39
1622450120000|2021-05-31 08:35:20|2507.92|2494.92|2506.29|2493.29|2508.32|2495.32|2505.92|2492.92|36
1622450130000|2021-05-31 08:35:30|2506.26|2493.26|2504.13|2491.13|2507.39|2494.39|2504.13|2491.13|39
1622450140000|2021-05-31 08:35:40|2504.4|2491.4|2504.5|2491.5|2505.23|2492.23|2503.75|2490.75|27
1622450150000|2021-05-31 08:35:50|2504.48|2491.48|2504.68|2491.68|2504.68|2491.68|2503.53|2490.53|28
1622450160000|2021-05-31 08:36:00|2505.11|2492.11|2505.85|2492.85|2506.41|2493.41|2504.93|2491.93|32
1622450170000|2021-05-31 08:36:10|2505.68|2492.68|2506.1|2493.1|2506.32|2493.32|2505.66|2492.66|29
1622450180000|2021-05-31 08:36:20|2505.98|2492.98|2503.61|2490.61|2506.1|2493.1|2503.61|2490.61|33
1622450190000|2021-05-31 08:36:30|2503.55|2490.55|2505.76|2492.76|2506.51|2493.51|2503.38|2490.38|34
1622450200000|2021-05-31 08:36:40|2505.71|2492.71|2504.26|2491.26|2506.13|2493.13|2504.25|2491.25|32
1622450210000|2021-05-31 08:36:50|2504.25|2491.25|2502.09|2489.09|2504.33|2491.33|2501.67|2488.67|32
1622450220000|2021-05-31 08:37:00|2502.13|2489.13|2503.97|2490.97|2506.06|2493.06|2502.13|2489.13|36
1622450230000|2021-05-31 08:37:10|2503.65|2490.65|2505.71|2492.71|2505.81|2492.81|2503.03|2490.03|38
1622450240000|2021-05-31 08:37:20|2505.68|2492.68|2505.41|2492.41|2505.68|2492.68|2503.44|2490.44|39
1622450250000|2021-05-31 08:37:30|2505.45|2492.45|2508.89|2495.89|2508.89|2495.89|2505.45|2492.45|33
1622450260000|2021-05-31 08:37:40|2507.21|2494.21|2508.15|2495.15|2509.57|2496.57|2507.21|2494.21|40
1622450270000|2021-05-31 08:37:50|2508.07|2495.07|2506.95|2493.95|2508.1|2495.1|2506.95|2493.95|36
1622450280000|2021-05-31 08:38:00|2506.87|2493.87|2506.81|2493.81|2506.87|2493.87|2505.41|2492.41|33
1622450290000|2021-05-31 08:38:10|2506.92|2493.92|2506.94|2493.94|2507.73|2494.73|2505.7|2492.7|38
1622450300000|2021-05-31 08:38:20|2506.89|2493.89|2505.29|2492.29|2507.16|2494.16|2505.29|2492.29|37
1622450310000|2021-05-31 08:38:30|2505.34|2492.34|2506.52|2493.52|2506.77|2493.77|2505.34|2492.34|33
1622450320000|2021-05-31 08:38:40|2506.43|2493.43|2506.55|2493.55|2506.88|2493.88|2506.37|2493.37|27
1622450330000|2021-05-31 08:38:50|2506.56|2493.56|2505.17|2492.17|2506.68|2493.68|2505.17|2492.17|25
1622450340000|2021-05-31 08:39:00|2505.21|2492.21|2504.92|2491.92|2506.24|2493.24|2504.92|2491.92|38
1622450350000|2021-05-31 08:39:10|2504.94|2491.94|2505.47|2492.47|2505.47|2492.47|2504.31|2491.31|30
1622450360000|2021-05-31 08:39:20|2505.38|2492.38|2504.72|2491.72|2506.08|2493.08|2504.72|2491.72|29
1622450370000|2021-05-31 08:39:30|2504.51|2491.51|2505.87|2492.87|2505.87|2492.87|2504.42|2491.42|25
1622450380000|2021-05-31 08:39:40|2506|2493|2505.77|2492.77|2506.91|2493.91|2505.63|2492.63|37
1622450390000|2021-05-31 08:39:50|2505.7|2492.7|2506.33|2493.33|2506.71|2493.71|2505.7|2492.7|36
1622450400000|2021-05-31 08:40:00|2506.2|2493.2|2507.61|2494.61|2510|2497|2505.43|2492.43|37
1622450410000|2021-05-31 08:40:10|2507.6|2494.6|2506.79|2493.79|2508.14|2495.14|2506.48|2493.48|37
1622450420000|2021-05-31 08:40:20|2506.54|2493.54|2506.71|2493.71|2507.98|2494.98|2506.29|2493.29|27
1622450430000|2021-05-31 08:40:30|2506.63|2493.63|2506.28|2493.28|2506.92|2493.92|2506.28|2493.28|23
1622450440000|2021-05-31 08:40:40|2506.17|2493.17|2506.1|2493.1|2506.44|2493.44|2506.02|2493.02|30
1622450450000|2021-05-31 08:40:50|2506.19|2493.19|2504.79|2491.79|2506.19|2493.19|2504.79|2491.79|32
1622450460000|2021-05-31 08:41:00|2504.77|2491.77|2504.11|2491.11|2504.94|2491.94|2503.93|2490.93|29
1622450470000|2021-05-31 08:41:10|2504.04|2491.04|2502.31|2489.31|2504.22|2491.22|2502.31|2489.31|33
1622450480000|2021-05-31 08:41:20|2502.49|2489.49|2503.51|2490.51|2503.51|2490.51|2502.2|2489.2|33
1622450490000|2021-05-31 08:41:30|2502.84|2489.84|2501.42|2488.42|2503.51|2490.51|2501.19|2488.19|28
1622450500000|2021-05-31 08:41:40|2501.44|2488.44|2501.47|2488.47|2501.95|2488.95|2501.05|2488.05|31
1622450510000|2021-05-31 08:41:50|2501.71|2488.71|2499.86|2486.86|2501.71|2488.71|2499.86|2486.86|33
1622450520000|2021-05-31 08:42:00|2499.64|2486.64|2500.78|2487.78|2500.99|2487.99|2496.98|2483.98|39
1622450530000|2021-05-31 08:42:10|2500.48|2487.48|2500.29|2487.29|2501.83|2488.83|2499.9|2486.9|37
1622450540000|2021-05-31 08:42:20|2500.19|2487.19|2498.18|2485.18|2500.23|2487.23|2497.7|2484.7|38
1622450550000|2021-05-31 08:42:30|2497.89|2484.89|2495.12|2482.12|2498.18|2485.18|2494.76|2481.76|38
1622450560000|2021-05-31 08:42:40|2495.45|2482.45|2496.55|2483.55|2496.55|2483.55|2494.85|2481.85|38
1622450570000|2021-05-31 08:42:50|2496.56|2483.56|2495.28|2482.28|2496.74|2483.74|2494.18|2481.18|36
1622450580000|2021-05-31 08:43:00|2494.83|2481.83|2495.41|2482.41|2495.63|2482.63|2493.91|2480.91|35
1622450590000|2021-05-31 08:43:10|2495.47|2482.47|2496.98|2483.98|2498.16|2485.16|2495.43|2482.43|38
1622450600000|2021-05-31 08:43:20|2496.97|2483.97|2495.41|2482.41|2497.68|2484.68|2495.1|2482.1|37
1622450610000|2021-05-31 08:43:30|2495.24|2482.24|2495.52|2482.52|2495.99|2482.99|2494.12|2481.12|40
1622450620000|2021-05-31 08:43:40|2495.36|2482.36|2494.73|2481.73|2495.39|2482.39|2494.57|2481.57|28
1622450630000|2021-05-31 08:43:50|2494.59|2481.59|2494.76|2481.76|2495.53|2482.53|2494.56|2481.56|35
1622450640000|2021-05-31 08:44:00|2494.5|2481.5|2495.42|2482.42|2496.26|2483.26|2494.49|2481.49|34
1622450650000|2021-05-31 08:44:10|2495.68|2482.68|2497.6|2484.6|2497.71|2484.71|2495.6|2482.6|32
1622450660000|2021-05-31 08:44:20|2497.57|2484.57|2497.38|2484.38|2497.8|2484.8|2496.43|2483.43|30
1622450670000|2021-05-31 08:44:30|2496.97|2483.97|2496.78|2483.78|2497.55|2484.55|2495.93|2482.93|33
1622450680000|2021-05-31 08:44:40|2497.14|2484.14|2499.06|2486.06|2499.07|2486.07|2496.32|2483.32|36
1622450690000|2021-05-31 08:44:50|2498.96|2485.96|2496.31|2483.31|2498.96|2485.96|2495.78|2482.78|32
1622450700000|2021-05-31 08:45:00|2496.37|2483.37|2502.46|2489.46|2504.66|2491.66|2496.19|2483.19|38
1622450710000|2021-05-31 08:45:10|2502.21|2489.21|2499.8|2486.8|2502.76|2489.76|2499.68|2486.68|38
1622450720000|2021-05-31 08:45:20|2499.78|2486.78|2498.46|2485.46|2499.94|2486.94|2498.39|2485.39|40
1622450730000|2021-05-31 08:45:30|2498.97|2485.97|2499.51|2486.51|2500.14|2487.14|2498.75|2485.75|35
1622450740000|2021-05-31 08:45:40|2499.5|2486.5|2497.23|2484.23|2499.5|2486.5|2496.43|2483.43|36
1622450750000|2021-05-31 08:45:50|2497|2484|2497.68|2484.68|2498.71|2485.71|2496.24|2483.24|37
1622450760000|2021-05-31 08:46:00|2497.72|2484.72|2497.32|2484.32|2498.69|2485.69|2497|2484|38
1622450770000|2021-05-31 08:46:10|2497.16|2484.16|2494.38|2481.38|2497.16|2484.16|2494.22|2481.22|39
1622450780000|2021-05-31 08:46:20|2494.33|2481.33|2494.76|2481.76|2495.21|2482.21|2493.71|2480.71|38
1622450790000|2021-05-31 08:46:30|2494.98|2481.98|2493.85|2480.85|2494.98|2481.98|2492.83|2479.83|38
1622450800000|2021-05-31 08:46:40|2493.52|2480.52|2491.09|2478.09|2493.61|2480.61|2491.09|2478.09|33
1622450810000|2021-05-31 08:46:50|2491.37|2478.37|2490.9|2477.9|2491.37|2478.37|2489.67|2476.67|38
1622450820000|2021-05-31 08:47:00|2490.98|2477.98|2488.77|2475.77|2491.12|2478.12|2488.71|2475.71|36
1622450830000|2021-05-31 08:47:10|2488.82|2475.82|2490.71|2477.71|2490.71|2477.71|2488.31|2475.31|35
1622450840000|2021-05-31 08:47:20|2490.56|2477.56|2492.52|2479.52|2493.05|2480.05|2490.56|2477.56|35
1622450850000|2021-05-31 08:47:30|2492.54|2479.54|2490.35|2477.35|2492.54|2479.54|2490.21|2477.21|38
1622450860000|2021-05-31 08:47:40|2490.41|2477.41|2490.39|2477.39|2491.56|2478.56|2489.87|2476.87|40
1622450870000|2021-05-31 08:47:50|2490.53|2477.53|2487.92|2474.92|2490.58|2477.58|2487.81|2474.81|37
1622450880000|2021-05-31 08:48:00|2487.81|2474.81|2489.41|2476.41|2489.64|2476.64|2487.64|2474.64|39
1622450890000|2021-05-31 08:48:10|2490.28|2477.28|2489.8|2476.8|2490.37|2477.37|2489.34|2476.34|35
1622450900000|2021-05-31 08:48:20|2489.78|2476.78|2490.26|2477.26|2490.26|2477.26|2489.54|2476.54|30
1622450910000|2021-05-31 08:48:30|2490.39|2477.39|2490.3|2477.3|2490.5|2477.5|2489.66|2476.66|38
1622450920000|2021-05-31 08:48:40|2490.29|2477.29|2490.16|2477.16|2490.71|2477.71|2489.71|2476.71|34
1622450930000|2021-05-31 08:48:50|2490.15|2477.15|2489.7|2476.7|2490.15|2477.15|2489.16|2476.16|35
1622450940000|2021-05-31 08:49:00|2489.66|2476.66|2488.69|2475.69|2490.37|2477.37|2488.65|2475.65|38
1622450950000|2021-05-31 08:49:10|2488.76|2475.76|2489.83|2476.83|2489.83|2476.83|2488.68|2475.68|37
1622450960000|2021-05-31 08:49:20|2490.04|2477.04|2490.52|2477.52|2490.83|2477.83|2490|2477|35
1622450970000|2021-05-31 08:49:30|2490.53|2477.53|2490.88|2477.88|2492.03|2479.03|2490.53|2477.53|39
1622450980000|2021-05-31 08:49:40|2490.94|2477.94|2489.53|2476.53|2491|2478|2489.43|2476.43|38
1622450990000|2021-05-31 08:49:50|2489.5|2476.5|2489.45|2476.45|2489.66|2476.66|2488.56|2475.56|38
1622451000000|2021-05-31 08:50:00|2489.55|2476.55|2492.5|2479.5|2492.5|2479.5|2489.55|2476.55|38
1622451010000|2021-05-31 08:50:10|2492.45|2479.45|2493.04|2480.04|2494.22|2481.22|2492.08|2479.08|39
1622451020000|2021-05-31 08:50:20|2492.92|2479.92|2494.09|2481.09|2494.97|2481.97|2492.83|2479.83|40
1622451030000|2021-05-31 08:50:30|2494.42|2481.42|2494.95|2481.95|2494.97|2481.97|2494.26|2481.26|35
1622451040000|2021-05-31 08:50:40|2494.85|2481.85|2493.46|2480.46|2495.42|2482.42|2493.46|2480.46|34
1622451050000|2021-05-31 08:50:50|2493.37|2480.37|2496.86|2483.86|2496.94|2483.94|2493.3|2480.3|38
1622451060000|2021-05-31 08:51:00|2496.84|2483.84|2494.89|2481.89|2497.09|2484.09|2493.93|2480.93|35
1622451070000|2021-05-31 08:51:10|2494.84|2481.84|2496.38|2483.38|2496.51|2483.51|2494.5|2481.5|34
1622451080000|2021-05-31 08:51:20|2496.39|2483.39|2496.42|2483.42|2496.52|2483.52|2495.68|2482.68|39
1622451090000|2021-05-31 08:51:30|2496.74|2483.74|2496.83|2483.83|2497.38|2484.38|2495.73|2482.73|30
1622451100000|2021-05-31 08:51:40|2496.81|2483.81|2495.65|2482.65|2496.81|2483.81|2495.26|2482.26|35
1622451110000|2021-05-31 08:51:50|2495.82|2482.82|2494.73|2481.73|2495.97|2482.97|2494.57|2481.57|35
1622451120000|2021-05-31 08:52:00|2494.74|2481.74|2493.39|2480.39|2494.74|2481.74|2492.96|2479.96|32
1622451130000|2021-05-31 08:52:10|2493.27|2480.27|2496.83|2483.83|2496.91|2483.91|2493.14|2480.14|39
1622451140000|2021-05-31 08:52:20|2496.74|2483.74|2496.07|2483.07|2496.95|2483.95|2495.86|2482.86|36
1622451150000|2021-05-31 08:52:30|2496.18|2483.18|2495.74|2482.74|2497.2|2484.2|2495.6|2482.6|38
1622451160000|2021-05-31 08:52:40|2495.69|2482.69|2495.08|2482.08|2496.61|2483.61|2495.08|2482.08|33
1622451170000|2021-05-31 08:52:50|2495.06|2482.06|2495.02|2482.02|2495.51|2482.51|2494.97|2481.97|24
1622451180000|2021-05-31 08:53:00|2495.04|2482.04|2493.59|2480.59|2495.32|2482.32|2493.5|2480.5|29
1622451190000|2021-05-31 08:53:10|2493.75|2480.75|2493.77|2480.77|2494.75|2481.75|2493.75|2480.75|35
1622451200000|2021-05-31 08:53:20|2493.68|2480.68|2492.08|2479.08|2493.74|2480.74|2491.89|2478.89|36
1622451210000|2021-05-31 08:53:30|2491.99|2478.99|2491.5|2478.5|2492.19|2479.19|2491.24|2478.24|35
1622451220000|2021-05-31 08:53:40|2491.42|2478.42|2492.48|2479.48|2493.05|2480.05|2491.34|2478.34|35
1622451230000|2021-05-31 08:53:50|2492.21|2479.21|2492.08|2479.08|2492.54|2479.54|2491.8|2478.8|30
1622451240000|2021-05-31 08:54:00|2492.06|2479.06|2490.88|2477.88|2492.06|2479.06|2490.46|2477.46|35
1622451250000|2021-05-31 08:54:10|2491.04|2478.04|2492.16|2479.16|2492.4|2479.4|2490.04|2477.04|36
1622451260000|2021-05-31 08:54:20|2492.09|2479.09|2491.88|2478.88|2492.75|2479.75|2491.45|2478.45|39
1622451270000|2021-05-31 08:54:30|2491.89|2478.89|2490.87|2477.87|2492.2|2479.2|2490.87|2477.87|37
1622451280000|2021-05-31 08:54:40|2490.74|2477.74|2490.84|2477.84|2491.05|2478.05|2490.31|2477.31|26
1622451290000|2021-05-31 08:54:50|2490.85|2477.85|2490.84|2477.84|2491.75|2478.75|2490.47|2477.47|38
1622451300000|2021-05-31 08:55:00|2490.77|2477.77|2493.54|2480.54|2494.6|2481.6|2490.71|2477.71|37
1622451310000|2021-05-31 08:55:10|2493.55|2480.55|2493.68|2480.68|2494.28|2481.28|2493.55|2480.55|37
1622451320000|2021-05-31 08:55:20|2493.67|2480.67|2493.73|2480.73|2494.05|2481.05|2493.63|2480.63|35
1622451330000|2021-05-31 08:55:30|2493.66|2480.66|2494.25|2481.25|2494.25|2481.25|2493.6|2480.6|25
1622451340000|2021-05-31 08:55:40|2494.19|2481.19|2493.94|2480.94|2494.26|2481.26|2493.85|2480.85|22
1622451350000|2021-05-31 08:55:50|2493.98|2480.98|2493.83|2480.83|2494.22|2481.22|2493.47|2480.47|15
1622451360000|2021-05-31 08:56:00|2493.81|2480.81|2494.13|2481.13|2494.83|2481.83|2493.6|2480.6|32
1622451370000|2021-05-31 08:56:10|2494.14|2481.14|2493.45|2480.45|2494.2|2481.2|2493.19|2480.19|28
1622451380000|2021-05-31 08:56:20|2493.37|2480.37|2494.23|2481.23|2494.42|2481.42|2492.77|2479.77|33
1622451390000|2021-05-31 08:56:30|2494.16|2481.16|2493.02|2480.02|2494.44|2481.44|2492.23|2479.23|36
1622451400000|2021-05-31 08:56:40|2493.09|2480.09|2492.74|2479.74|2493.28|2480.28|2492.16|2479.16|34
1622451410000|2021-05-31 08:56:50|2492.78|2479.78|2494.44|2481.44|2494.45|2481.45|2492.77|2479.77|25
1622451420000|2021-05-31 08:57:00|2494.47|2481.47|2492.45|2479.45|2494.47|2481.47|2492.45|2479.45|34
1622451430000|2021-05-31 08:57:10|2492.9|2479.9|2495.01|2482.01|2495.01|2482.01|2492.82|2479.82|29
1622451440000|2021-05-31 08:57:20|2494.98|2481.98|2495.75|2482.75|2496.85|2483.85|2494.65|2481.65|31
1622451450000|2021-05-31 08:57:30|2495.69|2482.69|2496.51|2483.51|2496.51|2483.51|2494.77|2481.77|37
1622451460000|2021-05-31 08:57:40|2496.47|2483.47|2498.46|2485.46|2498.46|2485.46|2496.46|2483.46|40
1622451470000|2021-05-31 08:57:50|2498.71|2485.71|2498.02|2485.02|2498.83|2485.83|2498.02|2485.02|37
1622451480000|2021-05-31 08:58:00|2497.64|2484.64|2495.9|2482.9|2497.68|2484.68|2495.49|2482.49|38
1622451490000|2021-05-31 08:58:10|2496.08|2483.08|2496.87|2483.87|2497.02|2484.02|2495.5|2482.5|36
1622451500000|2021-05-31 08:58:20|2496.91|2483.91|2498.65|2485.65|2498.65|2485.65|2496.91|2483.91|37
1622451510000|2021-05-31 08:58:30|2498.83|2485.83|2500.67|2487.67|2500.67|2487.67|2498.21|2485.21|37
1622451520000|2021-05-31 08:58:40|2500.69|2487.69|2499.05|2486.05|2500.69|2487.69|2499.05|2486.05|37
1622451530000|2021-05-31 08:58:50|2499.02|2486.02|2501.01|2488.01|2501.14|2488.14|2499.02|2486.02|37
1622451540000|2021-05-31 08:59:00|2501.1|2488.1|2501.42|2488.42|2501.6|2488.6|2499.88|2486.88|38
1622451550000|2021-05-31 08:59:10|2501.55|2488.55|2501.49|2488.49|2501.74|2488.74|2499.91|2486.91|39
1622451560000|2021-05-31 08:59:20|2501.52|2488.52|2501.55|2488.55|2501.82|2488.82|2500.06|2487.06|38
1622451570000|2021-05-31 08:59:30|2501.27|2488.27|2500.74|2487.74|2501.48|2488.48|2500.36|2487.36|39
1622451580000|2021-05-31 08:59:40|2500.8|2487.8|2500.81|2487.81|2501.2|2488.2|2500.25|2487.25|34
1622451590000|2021-05-31 08:59:50|2500.96|2487.96|2500.45|2487.45|2501.21|2488.21|2500.36|2487.36|33
1622451600000|2021-05-31 09:00:00|2500.61|2487.61|2504.49|2491.49|2504.51|2491.51|2500.42|2487.42|36
1622451610000|2021-05-31 09:00:10|2504.42|2491.42|2507.09|2494.09|2507.24|2494.24|2504.42|2491.42|38
1622451620000|2021-05-31 09:00:20|2506.9|2493.9|2509.38|2496.38|2509.96|2496.96|2506.79|2493.79|36
1622451630000|2021-05-31 09:00:30|2509.46|2496.46|2509.34|2496.34|2509.75|2496.75|2508.85|2495.85|39
1622451640000|2021-05-31 09:00:40|2509.46|2496.46|2509.98|2496.98|2510.22|2497.22|2509.16|2496.16|36
1622451650000|2021-05-31 09:00:50|2510.04|2497.04|2510.03|2497.03|2510.72|2497.72|2509.73|2496.73|38
1622451660000|2021-05-31 09:01:00|2510.08|2497.08|2509.34|2496.34|2510.52|2497.52|2509.34|2496.34|34
1622451670000|2021-05-31 09:01:10|2508.99|2495.99|2509.03|2496.03|2509.03|2496.03|2507.55|2494.55|37
1622451680000|2021-05-31 09:01:20|2508.07|2495.07|2507.61|2494.61|2508.09|2495.09|2506.73|2493.73|35
1622451690000|2021-05-31 09:01:30|2507.63|2494.63|2509.03|2496.03|2509.05|2496.05|2506.84|2493.84|34
1622451700000|2021-05-31 09:01:40|2509.04|2496.04|2507.14|2494.14|2509.04|2496.04|2507.13|2494.13|34
1622451710000|2021-05-31 09:01:50|2506.68|2493.68|2506.14|2493.14|2507.88|2494.88|2505.95|2492.95|39
1622451720000|2021-05-31 09:02:00|2506.11|2493.11|2503.58|2490.58|2506.11|2493.11|2503.58|2490.58|37
1622451730000|2021-05-31 09:02:10|2503.53|2490.53|2501.74|2488.74|2503.68|2490.68|2501.35|2488.35|34
1622451740000|2021-05-31 09:02:20|2501.28|2488.28|2500.77|2487.77|2501.81|2488.81|2500.77|2487.77|37
1622451750000|2021-05-31 09:02:30|2500.87|2487.87|2500.98|2487.98|2501.24|2488.24|2500.74|2487.74|34
1622451760000|2021-05-31 09:02:40|2500.92|2487.92|2499.18|2486.18|2501.35|2488.35|2498.9|2485.9|33
1622451770000|2021-05-31 09:02:50|2499.14|2486.14|2498.59|2485.59|2499.23|2486.23|2498.26|2485.26|34
1622451780000|2021-05-31 09:03:00|2498.56|2485.56|2498.18|2485.18|2498.68|2485.68|2498.05|2485.05|34
1622451790000|2021-05-31 09:03:10|2497.85|2484.85|2497.04|2484.04|2499.39|2486.39|2497.04|2484.04|37
1622451800000|2021-05-31 09:03:20|2497.05|2484.05|2495.28|2482.28|2497.17|2484.17|2495.28|2482.28|35
1622451810000|2021-05-31 09:03:30|2495.24|2482.24|2493.4|2480.4|2495.29|2482.29|2492.57|2479.57|39
1622451820000|2021-05-31 09:03:40|2493.37|2480.37|2495.19|2482.19|2495.2|2482.2|2493.19|2480.19|34
1622451830000|2021-05-31 09:03:50|2495.41|2482.41|2494.38|2481.38|2495.41|2482.41|2493.71|2480.71|39
1622451840000|2021-05-31 09:04:00|2494.58|2481.58|2493.98|2480.98|2494.58|2481.58|2493.59|2480.59|38
1622451850000|2021-05-31 09:04:10|2494.03|2481.03|2493.32|2480.32|2495.87|2482.87|2493.32|2480.32|37
1622451860000|2021-05-31 09:04:20|2493.44|2480.44|2493.45|2480.45|2493.81|2480.81|2493.08|2480.08|39
1622451870000|2021-05-31 09:04:30|2493.07|2480.07|2493.14|2480.14|2493.22|2480.22|2492.86|2479.86|33
1622451880000|2021-05-31 09:04:40|2493.05|2480.05|2492.39|2479.39|2493.14|2480.14|2492.15|2479.15|30
1622451890000|2021-05-31 09:04:50|2492.05|2479.05|2491.47|2478.47|2492.56|2479.56|2491.47|2478.47|38
1622451900000|2021-05-31 09:05:00|2491.63|2478.63|2494.54|2481.54|2494.75|2481.75|2491.54|2478.54|38
1622451910000|2021-05-31 09:05:10|2494.49|2481.49|2494.88|2481.88|2494.94|2481.94|2494.1|2481.1|32
1622451920000|2021-05-31 09:05:20|2494.95|2481.95|2497.85|2484.85|2498.54|2485.54|2494.2|2481.2|39
1622451930000|2021-05-31 09:05:30|2497.99|2484.99|2496.27|2483.27|2498.14|2485.14|2495.69|2482.69|37
1622451940000|2021-05-31 09:05:40|2496.35|2483.35|2498.16|2485.16|2498.18|2485.18|2495.65|2482.65|38
1622451950000|2021-05-31 09:05:50|2498.21|2485.21|2496.5|2483.5|2498.95|2485.95|2496.5|2483.5|36
1622451960000|2021-05-31 09:06:00|2496.24|2483.24|2497.73|2484.73|2498.32|2485.32|2496.05|2483.05|39
1622451970000|2021-05-31 09:06:10|2497.87|2484.87|2498.78|2485.78|2498.78|2485.78|2497.76|2484.76|37
1622451980000|2021-05-31 09:06:20|2499.08|2486.08|2499.6|2486.6|2499.62|2486.62|2498.79|2485.79|31
1622451990000|2021-05-31 09:06:30|2500|2487|2501.09|2488.09|2501.27|2488.27|2500|2487|38
1622452000000|2021-05-31 09:06:40|2501.17|2488.17|2501.44|2488.44|2501.52|2488.52|2500.17|2487.17|32
1622452010000|2021-05-31 09:06:50|2501.23|2488.23|2501.18|2488.18|2501.54|2488.54|2500.94|2487.94|33
1622452020000|2021-05-31 09:07:00|2501.14|2488.14|2500.95|2487.95|2501.14|2488.14|2500.55|2487.55|27
1622452030000|2021-05-31 09:07:10|2500.73|2487.73|2500.77|2487.77|2501.06|2488.06|2500.62|2487.62|22
1622452040000|2021-05-31 09:07:20|2500.76|2487.76|2501.54|2488.54|2501.54|2488.54|2500.76|2487.76|36
1622452050000|2021-05-31 09:07:30|2501.21|2488.21|2501.7|2488.7|2501.87|2488.87|2500.8|2487.8|34
1622452060000|2021-05-31 09:07:40|2501.71|2488.71|2502.07|2489.07|2502.53|2489.53|2501.46|2488.46|36
1622452070000|2021-05-31 09:07:50|2502.67|2489.67|2501.16|2488.16|2502.72|2489.72|2501.16|2488.16|36
1622452080000|2021-05-31 09:08:00|2500.6|2487.6|2498.74|2485.74|2500.61|2487.61|2498.74|2485.74|35
1622452090000|2021-05-31 09:08:10|2498.6|2485.6|2497.82|2484.82|2499.44|2486.44|2497.82|2484.82|36
1622452100000|2021-05-31 09:08:20|2497.88|2484.88|2497.25|2484.25|2498.08|2485.08|2496.48|2483.48|34
1622452110000|2021-05-31 09:08:30|2497.14|2484.14|2497.6|2484.6|2498.92|2485.92|2497.14|2484.14|36
1622452120000|2021-05-31 09:08:40|2497.44|2484.44|2502.04|2489.04|2502.51|2489.51|2496.97|2483.97|40
1622452130000|2021-05-31 09:08:50|2501.66|2488.66|2501.26|2488.26|2501.91|2488.91|2500.81|2487.81|34
1622452140000|2021-05-31 09:09:00|2501.2|2488.2|2503.72|2490.72|2503.72|2490.72|2501.2|2488.2|32
1622452150000|2021-05-31 09:09:10|2503.67|2490.67|2502.37|2489.37|2504.19|2491.19|2502.01|2489.01|36
1622452160000|2021-05-31 09:09:20|2502.4|2489.4|2502.38|2489.38|2502.89|2489.89|2502.19|2489.19|34
1622452170000|2021-05-31 09:09:30|2502.39|2489.39|2502.71|2489.71|2502.75|2489.75|2501.66|2488.66|34
1622452180000|2021-05-31 09:09:40|2502.99|2489.99|2502.76|2489.76|2502.99|2489.99|2501.73|2488.73|30
1622452190000|2021-05-31 09:09:50|2502.63|2489.63|2499.73|2486.73|2502.65|2489.65|2499.73|2486.73|36
1622452200000|2021-05-31 09:10:00|2499.88|2486.88|2502.27|2489.27|2502.46|2489.46|2499.88|2486.88|38
1622452210000|2021-05-31 09:10:10|2502.22|2489.22|2498.92|2485.92|2502.37|2489.37|2498.84|2485.84|34
1622452220000|2021-05-31 09:10:20|2498.74|2485.74|2498.26|2485.26|2499.01|2486.01|2497.9|2484.9|40
1622452230000|2021-05-31 09:10:30|2498.21|2485.21|2499.63|2486.63|2500.31|2487.31|2498.2|2485.2|38
1622452240000|2021-05-31 09:10:40|2499.44|2486.44|2500.64|2487.64|2501.07|2488.07|2499.38|2486.38|36
1622452250000|2021-05-31 09:10:50|2500.36|2487.36|2500.51|2487.51|2500.8|2487.8|2499.77|2486.77|33
1622452260000|2021-05-31 09:11:00|2500.54|2487.54|2502.46|2489.46|2502.46|2489.46|2499.8|2486.8|32
1622452270000|2021-05-31 09:11:10|2502.88|2489.88|2502.68|2489.68|2503|2490|2502.02|2489.02|34
1622452280000|2021-05-31 09:11:20|2502.63|2489.63|2505.04|2492.04|2505.33|2492.33|2502.35|2489.35|32
1622452290000|2021-05-31 09:11:30|2505.09|2492.09|2505.6|2492.6|2506.08|2493.08|2504.66|2491.66|37
1622452300000|2021-05-31 09:11:40|2505.58|2492.58|2505.19|2492.19|2505.64|2492.64|2504.96|2491.96|31
1622452310000|2021-05-31 09:11:50|2505.22|2492.22|2505.39|2492.39|2505.44|2492.44|2503.96|2490.96|33
1622452320000|2021-05-31 09:12:00|2505.58|2492.58|2506.25|2493.25|2506.29|2493.29|2505.56|2492.56|39
1622452330000|2021-05-31 09:12:10|2505.99|2492.99|2505.64|2492.64|2506.61|2493.61|2505.64|2492.64|30
1622452340000|2021-05-31 09:12:20|2505.71|2492.71|2503.25|2490.25|2505.71|2492.71|2503.25|2490.25|37
1622452350000|2021-05-31 09:12:30|2503.64|2490.64|2504.08|2491.08|2504.23|2491.23|2501.72|2488.72|39
1622452360000|2021-05-31 09:12:40|2504.13|2491.13|2502.82|2489.82|2504.41|2491.41|2502.82|2489.82|34
1622452370000|2021-05-31 09:12:50|2502.73|2489.73|2502.62|2489.62|2504.59|2491.59|2502.57|2489.57|36
1622452380000|2021-05-31 09:13:00|2502.73|2489.73|2501.65|2488.65|2502.73|2489.73|2500.14|2487.14|33
1622452390000|2021-05-31 09:13:10|2501.68|2488.68|2501.82|2488.82|2501.82|2488.82|2500.9|2487.9|34
1622452400000|2021-05-31 09:13:20|2501.67|2488.67|2502.92|2489.92|2503.51|2490.51|2501.52|2488.52|31
1622452410000|2021-05-31 09:13:30|2503.02|2490.02|2504.01|2491.01|2504.01|2491.01|2503.02|2490.02|33
1622452420000|2021-05-31 09:13:40|2504.11|2491.11|2504.83|2491.83|2505.08|2492.08|2504.04|2491.04|33
1622452430000|2021-05-31 09:13:50|2504.9|2491.9|2504.83|2491.83|2505.34|2492.34|2504.77|2491.77|30
1622452440000|2021-05-31 09:14:00|2504.82|2491.82|2503.85|2490.85|2505.21|2492.21|2503.53|2490.53|34
1622452450000|2021-05-31 09:14:10|2503.91|2490.91|2503.38|2490.38|2504.14|2491.14|2502.31|2489.31|34
1622452460000|2021-05-31 09:14:20|2503.32|2490.32|2505.11|2492.11|2505.11|2492.11|2503.32|2490.32|36
1622452470000|2021-05-31 09:14:30|2505.22|2492.22|2505.51|2492.51|2505.7|2492.7|2505.22|2492.22|30
1622452480000|2021-05-31 09:14:40|2505.44|2492.44|2504.39|2491.39|2505.78|2492.78|2504.39|2491.39|37
1622452490000|2021-05-31 09:14:50|2504.43|2491.43|2504.05|2491.05|2504.51|2491.51|2503.69|2490.69|36
1622452500000|2021-05-31 09:15:00|2503.99|2490.99|2503.33|2490.33|2503.99|2490.99|2503.33|2490.33|26
1622452510000|2021-05-31 09:15:10|2503.23|2490.23|2502.09|2489.09|2503.46|2490.46|2501.34|2488.34|31
1622452520000|2021-05-31 09:15:20|2502.04|2489.04|2502.86|2489.86|2502.86|2489.86|2501.22|2488.22|34
1622452530000|2021-05-31 09:15:30|2502.85|2489.85|2503.22|2490.22|2504.33|2491.33|2502.85|2489.85|36
1622452540000|2021-05-31 09:15:40|2503.11|2490.11|2502.01|2489.01|2503.12|2490.12|2501.58|2488.58|31
1622452550000|2021-05-31 09:15:50|2502.02|2489.02|2501.17|2488.17|2502.2|2489.2|2500.59|2487.59|27
1622452560000|2021-05-31 09:16:00|2501.08|2488.08|2496.47|2483.47|2501.14|2488.14|2496.24|2483.24|37
1622452570000|2021-05-31 09:16:10|2496.76|2483.76|2497.15|2484.15|2497.5|2484.5|2496.76|2483.76|32
1622452580000|2021-05-31 09:16:20|2497.24|2484.24|2496.94|2483.94|2497.48|2484.48|2496.94|2483.94|31
1622452590000|2021-05-31 09:16:30|2496.93|2483.93|2495.84|2482.84|2496.93|2483.93|2495.29|2482.29|38
1622452600000|2021-05-31 09:16:40|2495.7|2482.7|2496.13|2483.13|2496.63|2483.63|2495.7|2482.7|33
1622452610000|2021-05-31 09:16:50|2495.99|2482.99|2495.37|2482.37|2496.42|2483.42|2495.33|2482.33|32
1622452620000|2021-05-31 09:17:00|2495.56|2482.56|2495.26|2482.26|2495.61|2482.61|2494.99|2481.99|34
1622452630000|2021-05-31 09:17:10|2495.47|2482.47|2498.06|2485.06|2498.69|2485.69|2495.11|2482.11|37
1622452640000|2021-05-31 09:17:20|2498.1|2485.1|2500.45|2487.45|2500.67|2487.67|2495.75|2482.75|39
1622452650000|2021-05-31 09:17:30|2500.59|2487.59|2501.66|2488.66|2501.82|2488.82|2499.65|2486.65|38
1622452660000|2021-05-31 09:17:40|2501.65|2488.65|2504.16|2491.16|2504.25|2491.25|2501.52|2488.52|22
1622452670000|2021-05-31 09:17:50|2504.38|2491.38|2503.22|2490.22|2504.38|2491.38|2503.05|2490.05|35
1622452680000|2021-05-31 09:18:00|2503.11|2490.11|2503.71|2490.71|2504.1|2491.1|2502.58|2489.58|37
1622452690000|2021-05-31 09:18:10|2503.6|2490.6|2503.82|2490.82|2504.16|2491.16|2503.6|2490.6|34
1622452700000|2021-05-31 09:18:20|2503.93|2490.93|2503.21|2490.21|2504.05|2491.05|2502.54|2489.54|35
1622452710000|2021-05-31 09:18:30|2503.53|2490.53|2503.15|2490.15|2504.2|2491.2|2502.69|2489.69|37
1622452720000|2021-05-31 09:18:40|2502.98|2489.98|2504.17|2491.17|2504.33|2491.33|2502.98|2489.98|37
1622452730000|2021-05-31 09:18:50|2503.97|2490.97|2502.88|2489.88|2504.02|2491.02|2502.35|2489.35|37
1622452740000|2021-05-31 09:19:00|2502.89|2489.89|2504.54|2491.54|2504.56|2491.56|2502.76|2489.76|28
1622452750000|2021-05-31 09:19:10|2504.6|2491.6|2504.01|2491.01|2504.6|2491.6|2504.01|2491.01|31
1622452760000|2021-05-31 09:19:20|2503.65|2490.65|2504.58|2491.58|2504.58|2491.58|2503.48|2490.48|35
1622452770000|2021-05-31 09:19:30|2504.53|2491.53|2504.32|2491.32|2504.69|2491.69|2503.68|2490.68|36
1622452780000|2021-05-31 09:19:40|2504.58|2491.58|2504.06|2491.06|2504.73|2491.73|2503.82|2490.82|37
1622452790000|2021-05-31 09:19:50|2504.11|2491.11|2503.9|2490.9|2504.11|2491.11|2503.74|2490.74|34
1622452800000|2021-05-31 09:20:00|2503.82|2490.82|2503.72|2490.72|2503.87|2490.87|2503.55|2490.55|24
1622452810000|2021-05-31 09:20:10|2503.73|2490.73|2503.39|2490.39|2504.58|2491.58|2503.39|2490.39|35
1622452820000|2021-05-31 09:20:20|2503.34|2490.34|2503.38|2490.38|2503.79|2490.79|2503.27|2490.27|28
1622452830000|2021-05-31 09:20:30|2503.35|2490.35|2503.62|2490.62|2503.77|2490.77|2503.34|2490.34|25
1622452840000|2021-05-31 09:20:40|2503.48|2490.48|2502.82|2489.82|2503.65|2490.65|2502.68|2489.68|22
1622452850000|2021-05-31 09:20:50|2502.62|2489.62|2502.48|2489.48|2502.95|2489.95|2502.1|2489.1|32
1622452860000|2021-05-31 09:21:00|2502.52|2489.52|2502.4|2489.4|2502.65|2489.65|2502.1|2489.1|21
1622452870000|2021-05-31 09:21:10|2502.49|2489.49|2504.09|2491.09|2504.47|2491.47|2502.39|2489.39|35
1622452880000|2021-05-31 09:21:20|2504.72|2491.72|2505.94|2492.94|2505.95|2492.95|2504.57|2491.57|29
1622452890000|2021-05-31 09:21:30|2505.96|2492.96|2505.79|2492.79|2506.03|2493.03|2505.14|2492.14|33
1622452900000|2021-05-31 09:21:40|2505.8|2492.8|2504.92|2491.92|2505.99|2492.99|2504.92|2491.92|27
1622452910000|2021-05-31 09:21:50|2505.04|2492.04|2505.18|2492.18|2505.21|2492.21|2504.79|2491.79|31
1622452920000|2021-05-31 09:22:00|2505.2|2492.2|2506.3|2493.3|2506.72|2493.72|2505.2|2492.2|31
1622452930000|2021-05-31 09:22:10|2506.32|2493.32|2506.09|2493.09|2506.56|2493.56|2505.66|2492.66|30
1622452940000|2021-05-31 09:22:20|2506.24|2493.24|2505.54|2492.54|2506.98|2493.98|2505.16|2492.16|34
1622452950000|2021-05-31 09:22:30|2505.61|2492.61|2506.31|2493.31|2506.34|2493.34|2505.56|2492.56|25
1622452960000|2021-05-31 09:22:40|2506.35|2493.35|2506.84|2493.84|2507.18|2494.18|2506.34|2493.34|31
1622452970000|2021-05-31 09:22:50|2506.62|2493.62|2506.8|2493.8|2506.83|2493.83|2506.55|2493.55|22
1622452980000|2021-05-31 09:23:00|2506.84|2493.84|2508.29|2495.29|2508.29|2495.29|2506.77|2493.77|14
1622452990000|2021-05-31 09:23:10|2508.33|2495.33|2510.52|2497.52|2510.55|2497.55|2508.33|2495.33|32
1622453000000|2021-05-31 09:23:20|2510.3|2497.3|2509.54|2496.54|2510.37|2497.37|2509.54|2496.54|36
1622453010000|2021-05-31 09:23:30|2509.51|2496.51|2510.47|2497.47|2510.47|2497.47|2509.35|2496.35|29
1622453020000|2021-05-31 09:23:40|2510.53|2497.53|2509.9|2496.9|2510.53|2497.53|2509.82|2496.82|26
1622453030000|2021-05-31 09:23:50|2509.95|2496.95|2509.09|2496.09|2509.95|2496.95|2508.73|2495.73|30
1622453040000|2021-05-31 09:24:00|2509.06|2496.06|2510.43|2497.43|2510.76|2497.76|2508.76|2495.76|30
1622453050000|2021-05-31 09:24:10|2510.64|2497.64|2509.63|2496.63|2511.63|2498.63|2509.63|2496.63|35
1622453060000|2021-05-31 09:24:20|2509.55|2496.55|2507.72|2494.72|2509.55|2496.55|2507.58|2494.58|26
1622453070000|2021-05-31 09:24:30|2507.73|2494.73|2506.59|2493.59|2507.73|2494.73|2506.55|2493.55|27
1622453080000|2021-05-31 09:24:40|2506.67|2493.67|2506.37|2493.37|2506.67|2493.67|2505.66|2492.66|27
1622453090000|2021-05-31 09:24:50|2506.42|2493.42|2506.34|2493.34|2506.68|2493.68|2505.66|2492.66|32
1622453100000|2021-05-31 09:25:00|2506.22|2493.22|2505.91|2492.91|2506.28|2493.28|2505.81|2492.81|29
1622453110000|2021-05-31 09:25:10|2505.88|2492.88|2506.37|2493.37|2506.43|2493.43|2505.81|2492.81|30
1622453120000|2021-05-31 09:25:20|2506.28|2493.28|2507.99|2494.99|2508.09|2495.09|2506.28|2493.28|29
1622453130000|2021-05-31 09:25:30|2507.89|2494.89|2509.96|2496.96|2510.11|2497.11|2507.86|2494.86|31
1622453140000|2021-05-31 09:25:40|2510.58|2497.58|2515.64|2502.64|2515.91|2502.91|2510.58|2497.58|39
1622453150000|2021-05-31 09:25:50|2516.22|2503.22|2518.66|2505.66|2520.6|2507.6|2515.73|2502.73|40
1622453160000|2021-05-31 09:26:00|2517.97|2504.97|2514.75|2501.75|2517.99|2504.99|2513.52|2500.52|38
1622453170000|2021-05-31 09:26:10|2514.65|2501.65|2513.16|2500.16|2517.32|2504.32|2513.16|2500.16|40
1622453180000|2021-05-31 09:26:20|2513.41|2500.41|2515.64|2502.64|2516.01|2503.01|2512.47|2499.47|39
1622453190000|2021-05-31 09:26:30|2515.46|2502.46|2517.45|2504.45|2517.55|2504.55|2514.87|2501.87|35
1622453200000|2021-05-31 09:26:40|2517.35|2504.35|2515.55|2502.55|2517.61|2504.61|2515.52|2502.52|39
1622453210000|2021-05-31 09:26:50|2515.7|2502.7|2515.41|2502.41|2516|2503|2515.13|2502.13|35
1622453220000|2021-05-31 09:27:00|2515.18|2502.18|2512.59|2499.59|2515.18|2502.18|2512.09|2499.09|34
1622453230000|2021-05-31 09:27:10|2512.76|2499.76|2511.25|2498.25|2512.76|2499.76|2508.63|2495.63|33
1622453240000|2021-05-31 09:27:20|2511.67|2498.67|2513.76|2500.76|2514.21|2501.21|2511.41|2498.41|36
1622453250000|2021-05-31 09:27:30|2513.34|2500.34|2514.12|2501.12|2514.26|2501.26|2511.98|2498.98|33
1622453260000|2021-05-31 09:27:40|2514.36|2501.36|2512.66|2499.66|2514.36|2501.36|2512.66|2499.66|33
1622453270000|2021-05-31 09:27:50|2514.08|2501.08|2511.76|2498.76|2514.1|2501.1|2511.76|2498.76|35
1622453280000|2021-05-31 09:28:00|2511.26|2498.26|2510.85|2497.85|2512.05|2499.05|2510.39|2497.39|38
1622453290000|2021-05-31 09:28:10|2510.82|2497.82|2508.51|2495.51|2510.95|2497.95|2508.51|2495.51|34
1622453300000|2021-05-31 09:28:20|2508.67|2495.67|2509.81|2496.81|2509.81|2496.81|2507.21|2494.21|35
1622453310000|2021-05-31 09:28:30|2509.79|2496.79|2508.69|2495.69|2510.81|2497.81|2508.19|2495.19|36
1622453320000|2021-05-31 09:28:40|2508.66|2495.66|2508.25|2495.25|2509.03|2496.03|2507.61|2494.61|35
1622453330000|2021-05-31 09:28:50|2508.27|2495.27|2508.21|2495.21|2509|2496|2508.15|2495.15|30
1622453340000|2021-05-31 09:29:00|2508.19|2495.19|2509.46|2496.46|2509.46|2496.46|2507.43|2494.43|38
1622453350000|2021-05-31 09:29:10|2509.53|2496.53|2509.23|2496.23|2510.59|2497.59|2509.15|2496.15|39
1622453360000|2021-05-31 09:29:20|2509.17|2496.17|2509.99|2496.99|2510.03|2497.03|2508.5|2495.5|36
1622453370000|2021-05-31 09:29:30|2510.18|2497.18|2512.78|2499.78|2513.18|2500.18|2510.18|2497.18|38
1622453380000|2021-05-31 09:29:40|2513.01|2500.01|2513.37|2500.37|2513.38|2500.38|2512.9|2499.9|35
1622453390000|2021-05-31 09:29:50|2513.5|2500.5|2512.65|2499.65|2513.6|2500.6|2512.63|2499.63|37
1622453400000|2021-05-31 09:30:00|2512.7|2499.7|2516.49|2503.49|2516.54|2503.54|2512.5|2499.5|38
1622453410000|2021-05-31 09:30:10|2516.3|2503.3|2515.2|2502.2|2516.68|2503.68|2514.91|2501.91|37
1622453420000|2021-05-31 09:30:20|2515.6|2502.6|2517.63|2504.63|2517.72|2504.72|2515.51|2502.51|34
1622453430000|2021-05-31 09:30:30|2517.57|2504.57|2519.02|2506.02|2519.12|2506.12|2517.57|2504.57|35
1622453440000|2021-05-31 09:30:40|2519.08|2506.08|2521.13|2508.13|2521.13|2508.13|2519.08|2506.08|37
1622453450000|2021-05-31 09:30:50|2521.22|2508.22|2525.36|2512.36|2525.56|2512.56|2520.93|2507.93|38
1622453460000|2021-05-31 09:31:00|2524.91|2511.91|2520.84|2507.84|2524.91|2511.91|2520.74|2507.74|39
1622453470000|2021-05-31 09:31:10|2520.21|2507.21|2521.1|2508.1|2521.56|2508.56|2519.6|2506.6|36
1622453480000|2021-05-31 09:31:20|2521.21|2508.21|2519.67|2506.67|2521.21|2508.21|2519.63|2506.63|36
1622453490000|2021-05-31 09:31:30|2520.31|2507.31|2521.21|2508.21|2521.6|2508.6|2520.31|2507.31|37
1622453500000|2021-05-31 09:31:40|2521.27|2508.27|2521.68|2508.68|2521.68|2508.68|2520.99|2507.99|37
1622453510000|2021-05-31 09:31:50|2521.56|2508.56|2521.44|2508.44|2522.53|2509.53|2521.15|2508.15|35
1622453520000|2021-05-31 09:32:00|2521.48|2508.48|2520.2|2507.2|2522.16|2509.16|2520.11|2507.11|29
1622453530000|2021-05-31 09:32:10|2520.17|2507.17|2519.17|2506.17|2520.42|2507.42|2519.17|2506.17|34
1622453540000|2021-05-31 09:32:20|2519.05|2506.05|2519.4|2506.4|2519.45|2506.45|2518.35|2505.35|37
1622453550000|2021-05-31 09:32:30|2519.81|2506.81|2518.29|2505.29|2521.11|2508.11|2518.22|2505.22|39
1622453560000|2021-05-31 09:32:40|2518.31|2505.31|2518.47|2505.47|2519.42|2506.42|2518.31|2505.31|33
1622453570000|2021-05-31 09:32:50|2518.45|2505.45|2518.21|2505.21|2519.01|2506.01|2518.21|2505.21|34
1622453580000|2021-05-31 09:33:00|2518.26|2505.26|2518.5|2505.5|2518.84|2505.84|2517.06|2504.06|38
1622453590000|2021-05-31 09:33:10|2518.17|2505.17|2518.09|2505.09|2518.58|2505.58|2517.98|2504.98|32
1622453600000|2021-05-31 09:33:20|2518.04|2505.04|2520.29|2507.29|2520.62|2507.62|2517.87|2504.87|36
1622453610000|2021-05-31 09:33:30|2520.33|2507.33|2520.48|2507.48|2521.52|2508.52|2520.12|2507.12|36
1622453620000|2021-05-31 09:33:40|2520.49|2507.49|2520.46|2507.46|2520.98|2507.98|2520.1|2507.1|37
1622453630000|2021-05-31 09:33:50|2520.56|2507.56|2522.09|2509.09|2522.87|2509.87|2520.56|2507.56|29
1622453640000|2021-05-31 09:34:00|2522.25|2509.25|2525.03|2512.03|2525.3|2512.3|2522.25|2509.25|32
1622453650000|2021-05-31 09:34:10|2525.14|2512.14|2524.84|2511.84|2525.48|2512.48|2524.84|2511.84|33
1622453660000|2021-05-31 09:34:20|2524.24|2511.24|2525.37|2512.37|2525.44|2512.44|2522.56|2509.56|30
1622453670000|2021-05-31 09:34:30|2525.07|2512.07|2525.76|2512.76|2525.93|2512.93|2524.76|2511.76|31
1622453680000|2021-05-31 09:34:40|2525.62|2512.62|2526.46|2513.46|2526.46|2513.46|2525.48|2512.48|37
1622453690000|2021-05-31 09:34:50|2526.68|2513.68|2526.36|2513.36|2528.1|2515.1|2526.36|2513.36|33
1622453700000|2021-05-31 09:35:00|2526.45|2513.45|2523.94|2510.94|2526.77|2513.77|2523.66|2510.66|39
1622453710000|2021-05-31 09:35:10|2523.66|2510.66|2521.89|2508.89|2524.19|2511.19|2521.89|2508.89|37
1622453720000|2021-05-31 09:35:20|2521.94|2508.94|2522.44|2509.44|2522.55|2509.55|2521.17|2508.17|37
1622453730000|2021-05-31 09:35:30|2522.45|2509.45|2522.08|2509.08|2522.7|2509.7|2521.54|2508.54|38
1622453740000|2021-05-31 09:35:40|2522.05|2509.05|2524.58|2511.58|2524.58|2511.58|2522.05|2509.05|36
1622453750000|2021-05-31 09:35:50|2524.74|2511.74|2525.11|2512.11|2525.93|2512.93|2523.65|2510.65|34
1622453760000|2021-05-31 09:36:00|2525.29|2512.29|2525.11|2512.11|2526.63|2513.63|2525.11|2512.11|36
1622453770000|2021-05-31 09:36:10|2525.18|2512.18|2523.38|2510.38|2525.18|2512.18|2523.38|2510.38|37
1622453780000|2021-05-31 09:36:20|2523.59|2510.59|2524.15|2511.15|2524.96|2511.96|2523.59|2510.59|37
1622453790000|2021-05-31 09:36:30|2524.42|2511.42|2524.16|2511.16|2524.64|2511.64|2523.6|2510.6|38
1622453800000|2021-05-31 09:36:40|2524.21|2511.21|2522.94|2509.94|2524.62|2511.62|2522.22|2509.22|35
1622453810000|2021-05-31 09:36:50|2522.93|2509.93|2522.28|2509.28|2522.96|2509.96|2522.2|2509.2|28
1622453820000|2021-05-31 09:37:00|2522.32|2509.32|2521.82|2508.82|2522.32|2509.32|2521.12|2508.12|33
1622453830000|2021-05-31 09:37:10|2521.74|2508.74|2521.7|2508.7|2521.87|2508.87|2521.48|2508.48|32
1622453840000|2021-05-31 09:37:20|2521.8|2508.8|2521.95|2508.95|2523.91|2510.91|2521.8|2508.8|40
1622453850000|2021-05-31 09:37:30|2521.94|2508.94|2521.27|2508.27|2521.94|2508.94|2521.07|2508.07|38
1622453860000|2021-05-31 09:37:40|2521.63|2508.63|2521.27|2508.27|2521.99|2508.99|2520.75|2507.75|34
1622453870000|2021-05-31 09:37:50|2521.11|2508.11|2521.8|2508.8|2522.97|2509.97|2521.11|2508.11|38
1622453880000|2021-05-31 09:38:00|2521.77|2508.77|2524.06|2511.06|2524.06|2511.06|2521.69|2508.69|30
1622453890000|2021-05-31 09:38:10|2524.13|2511.13|2520.97|2507.97|2524.36|2511.36|2520.85|2507.85|34
1622453900000|2021-05-31 09:38:20|2520.85|2507.85|2521.12|2508.12|2521.41|2508.41|2520.78|2507.78|34
1622453910000|2021-05-31 09:38:30|2521.14|2508.14|2519.44|2506.44|2521.34|2508.34|2519.44|2506.44|34
1622453920000|2021-05-31 09:38:40|2519.36|2506.36|2521.42|2508.42|2521.58|2508.58|2519.36|2506.36|37
1622453930000|2021-05-31 09:38:50|2521.58|2508.58|2519.18|2506.18|2521.58|2508.58|2519.13|2506.13|28
1622453940000|2021-05-31 09:39:00|2519.38|2506.38|2518.8|2505.8|2519.38|2506.38|2518.4|2505.4|32
1622453950000|2021-05-31 09:39:10|2518.79|2505.79|2517.67|2504.67|2519.74|2506.74|2517.63|2504.63|36
1622453960000|2021-05-31 09:39:20|2517.65|2504.65|2515.18|2502.18|2518.21|2505.21|2515.18|2502.18|39
1622453970000|2021-05-31 09:39:30|2515.05|2502.05|2513.45|2500.45|2515.05|2502.05|2512.55|2499.55|37
1622453980000|2021-05-31 09:39:40|2513.06|2500.06|2513.35|2500.35|2513.6|2500.6|2513.06|2500.06|36
1622453990000|2021-05-31 09:39:50|2513.34|2500.34|2512.81|2499.81|2513.65|2500.65|2512.65|2499.65|39
1622454000000|2021-05-31 09:40:00|2512.8|2499.8|2514.28|2501.28|2514.28|2501.28|2512.77|2499.77|32
1622454010000|2021-05-31 09:40:10|2514.27|2501.27|2514.05|2501.05|2514.83|2501.83|2514.04|2501.04|34
1622454020000|2021-05-31 09:40:20|2514.07|2501.07|2513.62|2500.62|2514.39|2501.39|2513.58|2500.58|35
1622454030000|2021-05-31 09:40:30|2513.56|2500.56|2511.24|2498.24|2513.87|2500.87|2511.24|2498.24|34
1622454040000|2021-05-31 09:40:40|2511.28|2498.28|2509.74|2496.74|2511.38|2498.38|2509.7|2496.7|34
1622454050000|2021-05-31 09:40:50|2509.76|2496.76|2509.09|2496.09|2509.88|2496.88|2509.06|2496.06|35
1622454060000|2021-05-31 09:41:00|2509.01|2496.01|2510.35|2497.35|2510.57|2497.57|2508.59|2495.59|35
1622454070000|2021-05-31 09:41:10|2510.21|2497.21|2509.58|2496.58|2510.58|2497.58|2509.56|2496.56|36
1622454080000|2021-05-31 09:41:20|2509.52|2496.52|2511.16|2498.16|2511.22|2498.22|2509.47|2496.47|35
1622454090000|2021-05-31 09:41:30|2510.93|2497.93|2509.66|2496.66|2511.46|2498.46|2509.54|2496.54|38
1622454100000|2021-05-31 09:41:40|2509.21|2496.21|2509.04|2496.04|2509.3|2496.3|2507.49|2494.49|36
1622454110000|2021-05-31 09:41:50|2509.08|2496.08|2506.99|2493.99|2509.08|2496.08|2506.82|2493.82|36
1622454120000|2021-05-31 09:42:00|2506.84|2493.84|2507.54|2494.54|2508.52|2495.52|2506.72|2493.72|40
1622454130000|2021-05-31 09:42:10|2507.46|2494.46|2506.62|2493.62|2507.62|2494.62|2506.33|2493.33|34
1622454140000|2021-05-31 09:42:20|2506.63|2493.63|2506.15|2493.15|2506.74|2493.74|2506.15|2493.15|27
1622454150000|2021-05-31 09:42:30|2506.14|2493.14|2505.63|2492.63|2506.14|2493.14|2505.36|2492.36|28
1622454160000|2021-05-31 09:42:40|2505.66|2492.66|2505.65|2492.65|2506.51|2493.51|2504.82|2491.82|31
1622454170000|2021-05-31 09:42:50|2505.71|2492.71|2505.83|2492.83|2505.89|2492.89|2505.4|2492.4|36
1622454180000|2021-05-31 09:43:00|2505.73|2492.73|2505.25|2492.25|2505.75|2492.75|2505.25|2492.25|32
1622454190000|2021-05-31 09:43:10|2505.29|2492.29|2505.08|2492.08|2505.43|2492.43|2504.9|2491.9|27
1622454200000|2021-05-31 09:43:20|2505.11|2492.11|2505.7|2492.7|2505.78|2492.78|2505.04|2492.04|24
1622454210000|2021-05-31 09:43:30|2505.69|2492.69|2507.44|2494.44|2507.51|2494.51|2505.62|2492.62|29
1622454220000|2021-05-31 09:43:40|2507.41|2494.41|2508.57|2495.57|2508.57|2495.57|2507.36|2494.36|22
1622454230000|2021-05-31 09:43:50|2508.93|2495.93|2508.49|2495.49|2509.02|2496.02|2508.02|2495.02|35
1622454240000|2021-05-31 09:44:00|2508.48|2495.48|2510.46|2497.46|2510.62|2497.62|2508.05|2495.05|40
1622454250000|2021-05-31 09:44:10|2510.27|2497.27|2508.52|2495.52|2510.5|2497.5|2507.88|2494.88|38
1622454260000|2021-05-31 09:44:20|2508.34|2495.34|2508.52|2495.52|2508.96|2495.96|2507.75|2494.75|35
1622454270000|2021-05-31 09:44:30|2508.89|2495.89|2509.83|2496.83|2509.93|2496.93|2508.81|2495.81|28
1622454280000|2021-05-31 09:44:40|2509.77|2496.77|2508.82|2495.82|2509.85|2496.85|2508.56|2495.56|33
1622454290000|2021-05-31 09:44:50|2508.79|2495.79|2508.88|2495.88|2508.91|2495.91|2508.51|2495.51|29
1622454300000|2021-05-31 09:45:00|2508.77|2495.77|2511.28|2498.28|2511.28|2498.28|2508.58|2495.58|37
1622454310000|2021-05-31 09:45:10|2511.05|2498.05|2512.92|2499.92|2513.39|2500.39|2511.05|2498.05|35
1622454320000|2021-05-31 09:45:20|2512.78|2499.78|2514.17|2501.17|2514.24|2501.24|2512.5|2499.5|34
1622454330000|2021-05-31 09:45:30|2514.2|2501.2|2517.51|2504.51|2517.7|2504.7|2514.2|2501.2|36
1622454340000|2021-05-31 09:45:40|2516.85|2503.85|2518.9|2505.9|2518.95|2505.95|2516.85|2503.85|38
1622454350000|2021-05-31 09:45:50|2518.97|2505.97|2517.13|2504.13|2518.97|2505.97|2516.9|2503.9|37
1622454360000|2021-05-31 09:46:00|2517.09|2504.09|2518.64|2505.64|2518.94|2505.94|2516.72|2503.72|35
1622454370000|2021-05-31 09:46:10|2518.7|2505.7|2518.55|2505.55|2518.87|2505.87|2518.35|2505.35|31
1622454380000|2021-05-31 09:46:20|2518.59|2505.59|2520.08|2507.08|2520.23|2507.23|2518.57|2505.57|34
1622454390000|2021-05-31 09:46:30|2520.05|2507.05|2520.11|2507.11|2520.33|2507.33|2519.79|2506.79|29
1622454400000|2021-05-31 09:46:40|2520.2|2507.2|2519.78|2506.78|2520.63|2507.63|2519.57|2506.57|31
1622454410000|2021-05-31 09:46:50|2519.8|2506.8|2516.33|2503.33|2520.25|2507.25|2515.94|2502.94|38
1622454420000|2021-05-31 09:47:00|2515.82|2502.82|2516.55|2503.55|2516.96|2503.96|2515.28|2502.28|36
1622454430000|2021-05-31 09:47:10|2516.72|2503.72|2517.3|2504.3|2518.1|2505.1|2516.72|2503.72|38
1622454440000|2021-05-31 09:47:20|2517.26|2504.26|2515.89|2502.89|2517.29|2504.29|2515.89|2502.89|35
1622454450000|2021-05-31 09:47:30|2515.93|2502.93|2514.15|2501.15|2515.95|2502.95|2514.1|2501.1|37
1622454460000|2021-05-31 09:47:40|2513.89|2500.89|2512.74|2499.74|2514.98|2501.98|2512.25|2499.25|38
1622454470000|2021-05-31 09:47:50|2512.61|2499.61|2509.82|2496.82|2512.64|2499.64|2509.2|2496.2|37
1622454480000|2021-05-31 09:48:00|2509.94|2496.94|2508.24|2495.24|2509.94|2496.94|2507.06|2494.06|39
1622454490000|2021-05-31 09:48:10|2508.45|2495.45|2509.32|2496.32|2509.86|2496.86|2507.55|2494.55|38
1622454500000|2021-05-31 09:48:20|2508.99|2495.99|2506.1|2493.1|2508.99|2495.99|2505.8|2492.8|35
1622454510000|2021-05-31 09:48:30|2506.12|2493.12|2506.52|2493.52|2506.91|2493.91|2505.9|2492.9|35
1622454520000|2021-05-31 09:48:40|2507.2|2494.2|2505.6|2492.6|2507.23|2494.23|2505.59|2492.59|28
1622454530000|2021-05-31 09:48:50|2505.62|2492.62|2505.14|2492.14|2505.85|2492.85|2504.69|2491.69|36
1622454540000|2021-05-31 09:49:00|2505.11|2492.11|2504.87|2491.87|2505.35|2492.35|2504.36|2491.36|39
1622454550000|2021-05-31 09:49:10|2505.11|2492.11|2504.79|2491.79|2505.17|2492.17|2504.62|2491.62|32
1622454560000|2021-05-31 09:49:20|2504.71|2491.71|2504.5|2491.5|2505.08|2492.08|2504.47|2491.47|35
1622454570000|2021-05-31 09:49:30|2504.44|2491.44|2499.2|2486.2|2504.44|2491.44|2498.85|2485.85|38
1622454580000|2021-05-31 09:49:40|2499.06|2486.06|2497.35|2484.35|2499.06|2486.06|2496.55|2483.55|39
1622454590000|2021-05-31 09:49:50|2497.32|2484.32|2497.26|2484.26|2498.07|2485.07|2496.66|2483.66|39
1622454600000|2021-05-31 09:50:00|2497.62|2484.62|2500.86|2487.86|2500.99|2487.99|2497.3|2484.3|38
1622454610000|2021-05-31 09:50:10|2500.31|2487.31|2499.51|2486.51|2500.58|2487.58|2498.85|2485.85|40
1622454620000|2021-05-31 09:50:20|2499.75|2486.75|2497.23|2484.23|2499.75|2486.75|2496.72|2483.72|37
1622454630000|2021-05-31 09:50:30|2497.25|2484.25|2496.36|2483.36|2498.16|2485.16|2495.56|2482.56|39
1622454640000|2021-05-31 09:50:40|2496.07|2483.07|2493.99|2480.99|2496.34|2483.34|2493.25|2480.25|36
1622454650000|2021-05-31 09:50:50|2494.04|2481.04|2493.62|2480.62|2494.9|2481.9|2492.85|2479.85|38
1622454660000|2021-05-31 09:51:00|2493.63|2480.63|2495.76|2482.76|2496.12|2483.12|2493.63|2480.63|39
1622454670000|2021-05-31 09:51:10|2496.28|2483.28|2497.39|2484.39|2498.18|2485.18|2496.28|2483.28|30
1622454680000|2021-05-31 09:51:20|2497.38|2484.38|2496.43|2483.43|2498.2|2485.2|2496.43|2483.43|37
1622454690000|2021-05-31 09:51:30|2496.42|2483.42|2496.57|2483.57|2498.27|2485.27|2496.42|2483.42|31
1622454700000|2021-05-31 09:51:40|2496.5|2483.5|2496.8|2483.8|2497.19|2484.19|2496.48|2483.48|34
1622454710000|2021-05-31 09:51:50|2496.85|2483.85|2497.05|2484.05|2497.05|2484.05|2496.01|2483.01|37
1622454720000|2021-05-31 09:52:00|2497.03|2484.03|2497.44|2484.44|2498.6|2485.6|2496.86|2483.86|33
1622454730000|2021-05-31 09:52:10|2497.38|2484.38|2496.93|2483.93|2497.73|2484.73|2496.01|2483.01|36
1622454740000|2021-05-31 09:52:20|2496.92|2483.92|2496.1|2483.1|2497.19|2484.19|2495.68|2482.68|34
1622454750000|2021-05-31 09:52:30|2496.11|2483.11|2496.43|2483.43|2496.7|2483.7|2495.69|2482.69|23
1622454760000|2021-05-31 09:52:40|2496.49|2483.49|2496.91|2483.91|2497.08|2484.08|2495.79|2482.79|20
1622454770000|2021-05-31 09:52:50|2496.84|2483.84|2496.33|2483.33|2496.84|2483.84|2495.92|2482.92|35
1622454780000|2021-05-31 09:53:00|2496.34|2483.34|2496.32|2483.32|2497.11|2484.11|2495.93|2482.93|37
1622454790000|2021-05-31 09:53:10|2496.46|2483.46|2496.01|2483.01|2496.46|2483.46|2495.51|2482.51|38
1622454800000|2021-05-31 09:53:20|2496.1|2483.1|2495.32|2482.32|2496.17|2483.17|2494.78|2481.78|38
1622454810000|2021-05-31 09:53:30|2495.19|2482.19|2492.79|2479.79|2495.54|2482.54|2492.79|2479.79|39
1622454820000|2021-05-31 09:53:40|2493.11|2480.11|2493.44|2480.44|2494.19|2481.19|2492.92|2479.92|38
1622454830000|2021-05-31 09:53:50|2493.84|2480.84|2493.8|2480.8|2495.1|2482.1|2493.8|2480.8|39
1622454840000|2021-05-31 09:54:00|2493.71|2480.71|2493.89|2480.89|2494.01|2481.01|2492.8|2479.8|34
1622454850000|2021-05-31 09:54:10|2494.05|2481.05|2494.8|2481.8|2495.14|2482.14|2493.69|2480.69|34
1622454860000|2021-05-31 09:54:20|2494.89|2481.89|2493.76|2480.76|2495.53|2482.53|2493.32|2480.32|34
1622454870000|2021-05-31 09:54:30|2493.92|2480.92|2494.61|2481.61|2494.82|2481.82|2492.62|2479.62|35
1622454880000|2021-05-31 09:54:40|2494.5|2481.5|2493.99|2480.99|2494.5|2481.5|2492.91|2479.91|31
1622454890000|2021-05-31 09:54:50|2493.98|2480.98|2494.8|2481.8|2494.8|2481.8|2493.86|2480.86|30
1622454900000|2021-05-31 09:55:00|2494.83|2481.83|2494.35|2481.35|2494.83|2481.83|2493.62|2480.62|34
1622454910000|2021-05-31 09:55:10|2495.08|2482.08|2495.7|2482.7|2495.7|2482.7|2494.06|2481.06|32
1622454920000|2021-05-31 09:55:20|2495.72|2482.72|2495.64|2482.64|2495.83|2482.83|2495.19|2482.19|26
1622454930000|2021-05-31 09:55:30|2495.52|2482.52|2497.42|2484.42|2497.42|2484.42|2495.46|2482.46|32
1622454940000|2021-05-31 09:55:40|2497.33|2484.33|2498.62|2485.62|2498.62|2485.62|2497.33|2484.33|29
1622454950000|2021-05-31 09:55:50|2498.49|2485.49|2498.4|2485.4|2499.18|2486.18|2498.23|2485.23|27
1622454960000|2021-05-31 09:56:00|2498.41|2485.41|2501.67|2488.67|2501.67|2488.67|2498.41|2485.41|39
1622454970000|2021-05-31 09:56:10|2501.61|2488.61|2499.66|2486.66|2501.61|2488.61|2499.41|2486.41|36
1622454980000|2021-05-31 09:56:20|2499.59|2486.59|2500.21|2487.21|2500.6|2487.6|2499.14|2486.14|36
1622454990000|2021-05-31 09:56:30|2500.25|2487.25|2500.78|2487.78|2501.58|2488.58|2500.1|2487.1|35
1622455000000|2021-05-31 09:56:40|2500.84|2487.84|2499.32|2486.32|2500.95|2487.95|2499.31|2486.31|36
1622455010000|2021-05-31 09:56:50|2499.31|2486.31|2498.18|2485.18|2499.35|2486.35|2498.14|2485.14|35
1622455020000|2021-05-31 09:57:00|2498.17|2485.17|2499.31|2486.31|2500.28|2487.28|2498.17|2485.17|33
1622455030000|2021-05-31 09:57:10|2498.98|2485.98|2500.41|2487.41|2500.81|2487.81|2498.96|2485.96|36
1622455040000|2021-05-31 09:57:20|2500.54|2487.54|2500|2487|2500.82|2487.82|2499.55|2486.55|35
1622455050000|2021-05-31 09:57:30|2499.93|2486.93|2499.16|2486.16|2500.93|2487.93|2499.06|2486.06|37
1622455060000|2021-05-31 09:57:40|2499.18|2486.18|2500.44|2487.44|2500.79|2487.79|2499.18|2486.18|30
1622455070000|2021-05-31 09:57:50|2500.17|2487.17|2500.12|2487.12|2500.88|2487.88|2500.08|2487.08|33
1622455080000|2021-05-31 09:58:00|2500.23|2487.23|2499.68|2486.68|2500.29|2487.29|2498.67|2485.67|33
1622455090000|2021-05-31 09:58:10|2499.64|2486.64|2500.31|2487.31|2500.31|2487.31|2499.47|2486.47|33
1622455100000|2021-05-31 09:58:20|2500.27|2487.27|2500.51|2487.51|2500.51|2487.51|2499.36|2486.36|36
1622455110000|2021-05-31 09:58:30|2500.5|2487.5|2499.43|2486.43|2500.51|2487.51|2498.9|2485.9|32
1622455120000|2021-05-31 09:58:40|2499.42|2486.42|2500.09|2487.09|2500.09|2487.09|2498.99|2485.99|29
1622455130000|2021-05-31 09:58:50|2500.18|2487.18|2499.77|2486.77|2500.3|2487.3|2499.56|2486.56|27
1622455140000|2021-05-31 09:59:00|2499.83|2486.83|2498.1|2485.1|2499.83|2486.83|2498.1|2485.1|28
1622455150000|2021-05-31 09:59:10|2497.94|2484.94|2497|2484|2497.94|2484.94|2495.92|2482.92|32
1622455160000|2021-05-31 09:59:20|2496.91|2483.91|2496.5|2483.5|2496.91|2483.91|2495.6|2482.6|34
1622455170000|2021-05-31 09:59:30|2496.35|2483.35|2494.15|2481.15|2496.35|2483.35|2494.1|2481.1|36
1622455180000|2021-05-31 09:59:40|2494.16|2481.16|2494.17|2481.17|2494.84|2481.84|2493.54|2480.54|37
1622455190000|2021-05-31 09:59:50|2494.14|2481.14|2494.31|2481.31|2494.4|2481.4|2493.8|2480.8|37
1622455200000|2021-05-31 10:00:00|2494.26|2481.26|2498.2|2485.2|2498.44|2485.44|2493.65|2480.65|38
1622455210000|2021-05-31 10:00:10|2498.18|2485.18|2499.03|2486.03|2499.27|2486.27|2497.4|2484.4|36
1622455220000|2021-05-31 10:00:20|2499.17|2486.17|2498.78|2485.78|2499.46|2486.46|2498.59|2485.59|34
1622455230000|2021-05-31 10:00:30|2498.94|2485.94|2499.42|2486.42|2499.66|2486.66|2498.64|2485.64|36
1622455240000|2021-05-31 10:00:40|2499.41|2486.41|2502.14|2489.14|2502.14|2489.14|2499.29|2486.29|32
1622455250000|2021-05-31 10:00:50|2502.01|2489.01|2502.35|2489.35|2502.53|2489.53|2501.87|2488.87|33
1622455260000|2021-05-31 10:01:00|2502.34|2489.34|2502.48|2489.48|2503.35|2490.35|2502.29|2489.29|35
1622455270000|2021-05-31 10:01:10|2502.6|2489.6|2506.38|2493.38|2506.42|2493.42|2502.6|2489.6|32
1622455280000|2021-05-31 10:01:20|2506.53|2493.53|2506.68|2493.68|2507.37|2494.37|2506.25|2493.25|35
1622455290000|2021-05-31 10:01:30|2506.34|2493.34|2506.8|2493.8|2507.63|2494.63|2506.34|2493.34|38
1622455300000|2021-05-31 10:01:40|2506.75|2493.75|2508.27|2495.27|2508.89|2495.89|2506.46|2493.46|33
1622455310000|2021-05-31 10:01:50|2507.54|2494.54|2505.84|2492.84|2508.56|2495.56|2505.46|2492.46|36
1622455320000|2021-05-31 10:02:00|2505.8|2492.8|2505.99|2492.99|2506.07|2493.07|2504.57|2491.57|34
1622455330000|2021-05-31 10:02:10|2505.95|2492.95|2504.19|2491.19|2505.95|2492.95|2503.29|2490.29|32
1622455340000|2021-05-31 10:02:20|2504.38|2491.38|2505.88|2492.88|2507.2|2494.2|2504.01|2491.01|37
1622455350000|2021-05-31 10:02:30|2505.85|2492.85|2506.9|2493.9|2507.08|2494.08|2505.85|2492.85|32
1622455360000|2021-05-31 10:02:40|2506.91|2493.91|2510.64|2497.64|2510.64|2497.64|2506.71|2493.71|38
1622455370000|2021-05-31 10:02:50|2510.63|2497.63|2514.3|2501.3|2514.3|2501.3|2510.63|2497.63|35
1622455380000|2021-05-31 10:03:00|2515.21|2502.21|2517.77|2504.77|2517.77|2504.77|2514.57|2501.57|38
1622455390000|2021-05-31 10:03:10|2517.98|2504.98|2518.58|2505.58|2519.48|2506.48|2517.98|2504.98|37
1622455400000|2021-05-31 10:03:20|2518.49|2505.49|2517.85|2504.85|2518.66|2505.66|2515.78|2502.78|40
1622455410000|2021-05-31 10:03:30|2517.71|2504.71|2517.74|2504.74|2518.57|2505.57|2516.24|2503.24|39
1622455420000|2021-05-31 10:03:40|2517.84|2504.84|2518.38|2505.38|2518.7|2505.7|2517.8|2504.8|37
1622455430000|2021-05-31 10:03:50|2518.73|2505.73|2518.23|2505.23|2518.76|2505.76|2517.87|2504.87|35
1622455440000|2021-05-31 10:04:00|2518.34|2505.34|2516.54|2503.54|2518.66|2505.66|2516.07|2503.07|35
1622455450000|2021-05-31 10:04:10|2516.48|2503.48|2515.25|2502.25|2516.61|2503.61|2514.48|2501.48|37
1622455460000|2021-05-31 10:04:20|2515.48|2502.48|2518.18|2505.18|2518.18|2505.18|2515.35|2502.35|38
1622455470000|2021-05-31 10:04:30|2518.93|2505.93|2523.41|2510.41|2523.5|2510.5|2518.67|2505.67|39
1622455480000|2021-05-31 10:04:40|2523.5|2510.5|2525.88|2512.88|2526.09|2513.09|2522.42|2509.42|39
1622455490000|2021-05-31 10:04:50|2526.25|2513.25|2522.59|2509.59|2527.69|2514.69|2522.59|2509.59|37
1622455500000|2021-05-31 10:05:00|2523.1|2510.1|2523.25|2510.25|2524.41|2511.41|2521.03|2508.03|37
1622455510000|2021-05-31 10:05:10|2523.23|2510.23|2526.13|2513.13|2526.13|2513.13|2523.23|2510.23|39
1622455520000|2021-05-31 10:05:20|2526.51|2513.51|2525.86|2512.86|2526.51|2513.51|2524.9|2511.9|36
1622455530000|2021-05-31 10:05:30|2525.75|2512.75|2529.27|2516.27|2529.29|2516.29|2525.36|2512.36|38
1622455540000|2021-05-31 10:05:40|2529.29|2516.29|2528.76|2515.76|2530.73|2517.73|2528.76|2515.76|36
1622455550000|2021-05-31 10:05:50|2528.86|2515.86|2529.17|2516.17|2529.75|2516.75|2528.66|2515.66|39
1622455560000|2021-05-31 10:06:00|2529.18|2516.18|2528.65|2515.65|2529.59|2516.59|2527.17|2514.17|40
1622455570000|2021-05-31 10:06:10|2528.73|2515.73|2533.42|2520.42|2533.6|2520.6|2528.09|2515.09|40
1622455580000|2021-05-31 10:06:20|2533.56|2520.56|2534.32|2521.32|2534.99|2521.99|2533.37|2520.37|38
1622455590000|2021-05-31 10:06:30|2534.17|2521.17|2533.78|2520.78|2534.94|2521.94|2533.32|2520.32|38
1622455600000|2021-05-31 10:06:40|2533.7|2520.7|2532.87|2519.87|2534.17|2521.17|2532.64|2519.64|37
1622455610000|2021-05-31 10:06:50|2533.13|2520.13|2532.91|2519.91|2533.39|2520.39|2531.79|2518.79|34
1622455620000|2021-05-31 10:07:00|2532.35|2519.35|2532.15|2519.15|2532.6|2519.6|2531.79|2518.79|35
1622455630000|2021-05-31 10:07:10|2532.29|2519.29|2532.87|2519.87|2534.66|2521.66|2532.29|2519.29|36
1622455640000|2021-05-31 10:07:20|2532.88|2519.88|2534.2|2521.2|2534.76|2521.76|2532.88|2519.88|34
1622455650000|2021-05-31 10:07:30|2534.34|2521.34|2533.81|2520.81|2534.5|2521.5|2533.31|2520.31|37
1622455660000|2021-05-31 10:07:40|2534.1|2521.1|2532.08|2519.08|2534.1|2521.1|2531.85|2518.85|37
1622455670000|2021-05-31 10:07:50|2532.05|2519.05|2531.38|2518.38|2532.66|2519.66|2530.36|2517.36|37
1622455680000|2021-05-31 10:08:00|2531.31|2518.31|2532.93|2519.93|2533.03|2520.03|2531.12|2518.12|39
1622455690000|2021-05-31 10:08:10|2532.85|2519.85|2533.03|2520.03|2534.51|2521.51|2532.83|2519.83|35
1622455700000|2021-05-31 10:08:20|2533.24|2520.24|2532.71|2519.71|2533.62|2520.62|2532.49|2519.49|40
1622455710000|2021-05-31 10:08:30|2532.6|2519.6|2532.75|2519.75|2533.62|2520.62|2532.45|2519.45|38
1622455720000|2021-05-31 10:08:40|2532.69|2519.69|2533.46|2520.46|2534.31|2521.31|2532.69|2519.69|38
1622455730000|2021-05-31 10:08:50|2533.23|2520.23|2532.2|2519.2|2533.23|2520.23|2531.85|2518.85|38
1622455740000|2021-05-31 10:09:00|2532.22|2519.22|2532.37|2519.37|2532.37|2519.37|2530.88|2517.88|39
1622455750000|2021-05-31 10:09:10|2532.54|2519.54|2532.57|2519.57|2533.56|2520.56|2532.54|2519.54|33
1622455760000|2021-05-31 10:09:20|2532.51|2519.51|2530.41|2517.41|2532.51|2519.51|2529.87|2516.87|37
1622455770000|2021-05-31 10:09:30|2529.05|2516.05|2529.28|2516.28|2529.89|2516.89|2528.39|2515.39|40
1622455780000|2021-05-31 10:09:40|2529.07|2516.07|2530.93|2517.93|2531.29|2518.29|2529.04|2516.04|37
1622455790000|2021-05-31 10:09:50|2530.94|2517.94|2529.47|2516.47|2531.1|2518.1|2529.1|2516.1|38
1622455800000|2021-05-31 10:10:00|2529.54|2516.54|2526.84|2513.84|2529.6|2516.6|2526.74|2513.74|37
1622455810000|2021-05-31 10:10:10|2527.36|2514.36|2526.21|2513.21|2528.79|2515.79|2526.21|2513.21|37
1622455820000|2021-05-31 10:10:20|2525.94|2512.94|2526.19|2513.19|2526.33|2513.33|2525.41|2512.41|36
1622455830000|2021-05-31 10:10:30|2526.17|2513.17|2528.1|2515.1|2528.77|2515.77|2526.13|2513.13|36
1622455840000|2021-05-31 10:10:40|2528.16|2515.16|2528.8|2515.8|2528.9|2515.9|2527.37|2514.37|36
1622455850000|2021-05-31 10:10:50|2528.91|2515.91|2529.53|2516.53|2529.56|2516.56|2528.58|2515.58|38
1622455860000|2021-05-31 10:11:00|2529.45|2516.45|2537.28|2524.28|2537.28|2524.28|2529.09|2516.09|38
1622455870000|2021-05-31 10:11:10|2537.3|2524.3|2536.01|2523.01|2538.28|2525.28|2535.66|2522.66|39
1622455880000|2021-05-31 10:11:20|2535.96|2522.96|2536.56|2523.56|2537.39|2524.39|2533.21|2520.21|37
1622455890000|2021-05-31 10:11:30|2536.48|2523.48|2536.53|2523.53|2537.25|2524.25|2535.28|2522.28|38
1622455900000|2021-05-31 10:11:40|2536.11|2523.11|2536.99|2523.99|2537.35|2524.35|2535.08|2522.08|40
1622455910000|2021-05-31 10:11:50|2537.34|2524.34|2534.84|2521.84|2537.82|2524.82|2533.85|2520.85|39
1622455920000|2021-05-31 10:12:00|2534.79|2521.79|2536.97|2523.97|2536.97|2523.97|2532.57|2519.57|39
1622455930000|2021-05-31 10:12:10|2536.76|2523.76|2537.49|2524.49|2538.57|2525.57|2536.76|2523.76|38
1622455940000|2021-05-31 10:12:20|2537.26|2524.26|2539.28|2526.28|2539.28|2526.28|2536.17|2523.17|37
1622455950000|2021-05-31 10:12:30|2539.03|2526.03|2538.53|2525.53|2539.21|2526.21|2537.03|2524.03|39
1622455960000|2021-05-31 10:12:40|2538.62|2525.62|2542.07|2529.07|2542.07|2529.07|2538.41|2525.41|37
1622455970000|2021-05-31 10:12:50|2542.06|2529.06|2541.7|2528.7|2542.15|2529.15|2540.02|2527.02|37
1622455980000|2021-05-31 10:13:00|2541.51|2528.51|2541.82|2528.82|2542.4|2529.4|2541.19|2528.19|39
1622455990000|2021-05-31 10:13:10|2541.77|2528.77|2542.53|2529.53|2542.67|2529.67|2541.41|2528.41|35
1622456000000|2021-05-31 10:13:20|2542.43|2529.43|2544.49|2531.49|2544.59|2531.59|2541.69|2528.69|36
1622456010000|2021-05-31 10:13:30|2544.48|2531.48|2542.6|2529.6|2544.48|2531.48|2542.21|2529.21|38
1622456020000|2021-05-31 10:13:40|2542.98|2529.98|2543.01|2530.01|2543.75|2530.75|2542.45|2529.45|38
1622456030000|2021-05-31 10:13:50|2543.02|2530.02|2541.96|2528.96|2543.55|2530.55|2541.79|2528.79|35
1622456040000|2021-05-31 10:14:00|2541.86|2528.86|2544.05|2531.05|2544.05|2531.05|2539.05|2526.05|40
1622456050000|2021-05-31 10:14:10|2544.23|2531.23|2544.06|2531.06|2544.26|2531.26|2543.22|2530.22|39
1622456060000|2021-05-31 10:14:20|2544.17|2531.17|2544.64|2531.64|2544.99|2531.99|2543.87|2530.87|38
1622456070000|2021-05-31 10:14:30|2544.65|2531.65|2545.57|2532.57|2545.6|2532.6|2544.41|2531.41|37
1622456080000|2021-05-31 10:14:40|2545.62|2532.62|2548.09|2535.09|2548.09|2535.09|2545.31|2532.31|35
1622456090000|2021-05-31 10:14:50|2547.83|2534.83|2545.57|2532.57|2547.97|2534.97|2545.57|2532.57|39
1622456100000|2021-05-31 10:15:00|2545.7|2532.7|2549.2|2536.2|2549.62|2536.62|2545.11|2532.11|39
1622456110000|2021-05-31 10:15:10|2549.66|2536.66|2549.37|2536.37|2550.64|2537.64|2548.96|2535.96|38
1622456120000|2021-05-31 10:15:20|2549.34|2536.34|2548.98|2535.98|2549.58|2536.58|2548.16|2535.16|38
1622456130000|2021-05-31 10:15:30|2549.01|2536.01|2551.07|2538.07|2551.42|2538.42|2549.01|2536.01|36
1622456140000|2021-05-31 10:15:40|2551.06|2538.06|2552.61|2539.61|2552.72|2539.72|2551.03|2538.03|34
1622456150000|2021-05-31 10:15:50|2552.6|2539.6|2553.39|2540.39|2553.47|2540.47|2552.6|2539.6|40
1622456160000|2021-05-31 10:16:00|2553.32|2540.32|2553.28|2540.28|2553.5|2540.5|2553.07|2540.07|33
1622456170000|2021-05-31 10:16:10|2553.36|2540.36|2549.34|2536.34|2553.51|2540.51|2549.34|2536.34|33
1622456180000|2021-05-31 10:16:20|2549.99|2536.99|2547.62|2534.62|2550.17|2537.17|2547.38|2534.38|40
1622456190000|2021-05-31 10:16:30|2547.73|2534.73|2547.3|2534.3|2548.71|2535.71|2546.87|2533.87|38
1622456200000|2021-05-31 10:16:40|2546.69|2533.69|2544.36|2531.36|2546.69|2533.69|2543.1|2530.1|37
1622456210000|2021-05-31 10:16:50|2544.57|2531.57|2545.59|2532.59|2545.86|2532.86|2543.06|2530.06|39
1622456220000|2021-05-31 10:17:00|2545.67|2532.67|2546.1|2533.1|2546.1|2533.1|2544.29|2531.29|38
1622456230000|2021-05-31 10:17:10|2546.15|2533.15|2548.79|2535.79|2548.98|2535.98|2546.15|2533.15|39
1622456240000|2021-05-31 10:17:20|2548.82|2535.82|2549.11|2536.11|2549.11|2536.11|2548.22|2535.22|35
1622456250000|2021-05-31 10:17:30|2549.16|2536.16|2550.56|2537.56|2551.04|2538.04|2549.16|2536.16|36
1622456260000|2021-05-31 10:17:40|2550.68|2537.68|2548.01|2535.01|2550.68|2537.68|2548.01|2535.01|36
1622456270000|2021-05-31 10:17:50|2548.14|2535.14|2548.82|2535.82|2549.41|2536.41|2548.14|2535.14|40
1622456280000|2021-05-31 10:18:00|2548.91|2535.91|2548.47|2535.47|2549.87|2536.87|2548.38|2535.38|39
1622456290000|2021-05-31 10:18:10|2548.43|2535.43|2546.93|2533.93|2548.56|2535.56|2545.87|2532.87|38
1622456300000|2021-05-31 10:18:20|2546.92|2533.92|2542.79|2529.79|2546.92|2533.92|2542.36|2529.36|39
1622456310000|2021-05-31 10:18:30|2542.76|2529.76|2540.23|2527.23|2543.63|2530.63|2540.15|2527.15|37
1622456320000|2021-05-31 10:18:40|2540.59|2527.59|2541.72|2528.72|2542.56|2529.56|2540.48|2527.48|38
1622456330000|2021-05-31 10:18:50|2541.78|2528.78|2539.93|2526.93|2542.12|2529.12|2539.64|2526.64|37
1622456340000|2021-05-31 10:19:00|2540.19|2527.19|2545.61|2532.61|2545.84|2532.84|2540.19|2527.19|40
1622456350000|2021-05-31 10:19:10|2545.34|2532.34|2542.91|2529.91|2545.56|2532.56|2542.61|2529.61|39
1622456360000|2021-05-31 10:19:20|2542.83|2529.83|2542.96|2529.96|2543.65|2530.65|2542.24|2529.24|39
1622456370000|2021-05-31 10:19:30|2542.87|2529.87|2542.21|2529.21|2543.28|2530.28|2542|2529|33
1622456380000|2021-05-31 10:19:40|2542.23|2529.23|2538.5|2525.5|2542.32|2529.32|2537.94|2524.94|39
1622456390000|2021-05-31 10:19:50|2538.34|2525.34|2539.01|2526.01|2539.35|2526.35|2536.85|2523.85|37
1622456400000|2021-05-31 10:20:00|2538.79|2525.79|2541.29|2528.29|2541.68|2528.68|2538.77|2525.77|38
1622456410000|2021-05-31 10:20:10|2541.41|2528.41|2539.63|2526.63|2541.77|2528.77|2539.53|2526.53|39
1622456420000|2021-05-31 10:20:20|2539.59|2526.59|2538.79|2525.79|2539.79|2526.79|2538.5|2525.5|36
1622456430000|2021-05-31 10:20:30|2538.8|2525.8|2539.33|2526.33|2540.21|2527.21|2538.31|2525.31|33
1622456440000|2021-05-31 10:20:40|2539.4|2526.4|2540.35|2527.35|2540.49|2527.49|2539.22|2526.22|37
1622456450000|2021-05-31 10:20:50|2540.42|2527.42|2540.08|2527.08|2542.68|2529.68|2539.78|2526.78|40
1622456460000|2021-05-31 10:21:00|2540.15|2527.15|2545.9|2532.9|2545.9|2532.9|2540.15|2527.15|40
1622456470000|2021-05-31 10:21:10|2545.92|2532.92|2546.54|2533.54|2546.56|2533.56|2544.95|2531.95|36
1622456480000|2021-05-31 10:21:20|2546.52|2533.52|2546.96|2533.96|2546.96|2533.96|2546.31|2533.31|30
1622456490000|2021-05-31 10:21:30|2547|2534|2548.4|2535.4|2548.6|2535.6|2546.61|2533.61|39
1622456500000|2021-05-31 10:21:40|2548.37|2535.37|2544.81|2531.81|2548.49|2535.49|2544.48|2531.48|38
1622456510000|2021-05-31 10:21:50|2544.98|2531.98|2543.72|2530.72|2546.04|2533.04|2542.39|2529.39|38
1622456520000|2021-05-31 10:22:00|2543.96|2530.96|2543.9|2530.9|2544.65|2531.65|2543.24|2530.24|40
1622456530000|2021-05-31 10:22:10|2544.06|2531.06|2544.91|2531.91|2546|2533|2544|2531|36
1622456540000|2021-05-31 10:22:20|2544.79|2531.79|2544.41|2531.41|2544.79|2531.79|2543.68|2530.68|39
1622456550000|2021-05-31 10:22:30|2544.25|2531.25|2543.6|2530.6|2544.86|2531.86|2543.3|2530.3|36
1622456560000|2021-05-31 10:22:40|2544.06|2531.06|2543.11|2530.11|2544.06|2531.06|2542.94|2529.94|32
1622456570000|2021-05-31 10:22:50|2543.28|2530.28|2543.03|2530.03|2543.52|2530.52|2542.68|2529.68|31
1622456580000|2021-05-31 10:23:00|2542.78|2529.78|2543.83|2530.83|2543.89|2530.89|2542.29|2529.29|32
1622456590000|2021-05-31 10:23:10|2544.1|2531.1|2543.59|2530.59|2545.13|2532.13|2543.34|2530.34|34
1622456600000|2021-05-31 10:23:20|2543.73|2530.73|2543.73|2530.73|2544.38|2531.38|2543.3|2530.3|38
1622456610000|2021-05-31 10:23:30|2543.64|2530.64|2543.94|2530.94|2544.08|2531.08|2542.45|2529.45|36
1622456620000|2021-05-31 10:23:40|2544.17|2531.17|2544.43|2531.43|2544.44|2531.44|2542.87|2529.87|35
1622456630000|2021-05-31 10:23:50|2544.42|2531.42|2543.51|2530.51|2544.42|2531.42|2542.91|2529.91|27
1622456640000|2021-05-31 10:24:00|2543.4|2530.4|2543.54|2530.54|2544.12|2531.12|2542.85|2529.85|34
1622456650000|2021-05-31 10:24:10|2544.36|2531.36|2545.03|2532.03|2546.98|2533.98|2544.14|2531.14|37
1622456660000|2021-05-31 10:24:20|2545.19|2532.19|2546.16|2533.16|2546.38|2533.38|2543.47|2530.47|37
1622456670000|2021-05-31 10:24:30|2546.18|2533.18|2544.57|2531.57|2546.18|2533.18|2544.43|2531.43|39
1622456680000|2021-05-31 10:24:40|2544.62|2531.62|2544.8|2531.8|2545.27|2532.27|2544.56|2531.56|36
1622456690000|2021-05-31 10:24:50|2544.81|2531.81|2545.49|2532.49|2546.14|2533.14|2544.81|2531.81|37
1622456700000|2021-05-31 10:25:00|2545.96|2532.96|2544.98|2531.98|2546.11|2533.11|2544.86|2531.86|36
1622456710000|2021-05-31 10:25:10|2544.9|2531.9|2544.18|2531.18|2545.53|2532.53|2543.72|2530.72|33
1622456720000|2021-05-31 10:25:20|2544.12|2531.12|2543.51|2530.51|2544.47|2531.47|2543.46|2530.46|29
1622456730000|2021-05-31 10:25:30|2543.62|2530.62|2543.57|2530.57|2544.09|2531.09|2543.47|2530.47|25
1622456740000|2021-05-31 10:25:40|2543.48|2530.48|2542.61|2529.61|2543.87|2530.87|2542.61|2529.61|26
1622456750000|2021-05-31 10:25:50|2542.82|2529.82|2541.1|2528.1|2542.94|2529.94|2541.07|2528.07|34
1622456760000|2021-05-31 10:26:00|2541.09|2528.09|2541.52|2528.52|2542.08|2529.08|2541.09|2528.09|35
1622456770000|2021-05-31 10:26:10|2541.75|2528.75|2542.24|2529.24|2542.58|2529.58|2541.33|2528.33|37
1622456780000|2021-05-31 10:26:20|2542.45|2529.45|2542.89|2529.89|2544.1|2531.1|2542.45|2529.45|36
1622456790000|2021-05-31 10:26:30|2542.77|2529.77|2544.46|2531.46|2544.46|2531.46|2541.37|2528.37|36
1622456800000|2021-05-31 10:26:40|2544.67|2531.67|2543.93|2530.93|2545.01|2532.01|2542.9|2529.9|38
1622456810000|2021-05-31 10:26:50|2543.71|2530.71|2543.5|2530.5|2544.25|2531.25|2543.15|2530.15|34
1622456820000|2021-05-31 10:27:00|2543.29|2530.29|2541.87|2528.87|2543.38|2530.38|2541.61|2528.61|33
1622456830000|2021-05-31 10:27:10|2542.17|2529.17|2541.75|2528.75|2542.24|2529.24|2541.09|2528.09|33
1622456840000|2021-05-31 10:27:20|2541.65|2528.65|2541.79|2528.79|2542.05|2529.05|2541.01|2528.01|24
1622456850000|2021-05-31 10:27:30|2541.28|2528.28|2541.4|2528.4|2542.16|2529.16|2541.25|2528.25|24
1622456860000|2021-05-31 10:27:40|2541.83|2528.83|2541.61|2528.61|2541.83|2528.83|2541.61|2528.61|10
1622456870000|2021-05-31 10:27:50|2541.69|2528.69|2542.82|2529.82|2543.08|2530.08|2541.69|2528.69|32
1622456880000|2021-05-31 10:28:00|2542.63|2529.63|2544.27|2531.27|2544.27|2531.27|2541.41|2528.41|37
1622456890000|2021-05-31 10:28:10|2544.01|2531.01|2542.12|2529.12|2544.77|2531.77|2541.97|2528.97|38
1622456900000|2021-05-31 10:28:20|2542.09|2529.09|2542.23|2529.23|2542.49|2529.49|2541.42|2528.42|30
1622456910000|2021-05-31 10:28:30|2542.18|2529.18|2542.98|2529.98|2543.04|2530.04|2540.8|2527.8|34
1622456920000|2021-05-31 10:28:40|2543.16|2530.16|2543.48|2530.48|2543.86|2530.86|2542.62|2529.62|31
1622456930000|2021-05-31 10:28:50|2543.4|2530.4|2542.97|2529.97|2543.77|2530.77|2542.23|2529.23|34
1622456940000|2021-05-31 10:29:00|2542.87|2529.87|2545.66|2532.66|2545.66|2532.66|2542.83|2529.83|32
1622456950000|2021-05-31 10:29:10|2545.72|2532.72|2545.42|2532.42|2545.79|2532.79|2545.12|2532.12|31
1622456960000|2021-05-31 10:29:20|2545.46|2532.46|2543.92|2530.92|2545.54|2532.54|2543.62|2530.62|37
1622456970000|2021-05-31 10:29:30|2543.82|2530.82|2544.95|2531.95|2545.69|2532.69|2543.82|2530.82|35
1622456980000|2021-05-31 10:29:40|2544.93|2531.93|2545.23|2532.23|2545.35|2532.35|2544.64|2531.64|29
1622456990000|2021-05-31 10:29:50|2545.24|2532.24|2549.13|2536.13|2549.2|2536.2|2545.24|2532.24|38
1622457000000|2021-05-31 10:30:00|2549.12|2536.12|2550.44|2537.44|2551.03|2538.03|2549.12|2536.12|36
1622457010000|2021-05-31 10:30:10|2550.68|2537.68|2547.26|2534.26|2551.13|2538.13|2547.26|2534.26|38
1622457020000|2021-05-31 10:30:20|2547.34|2534.34|2545.56|2532.56|2547.34|2534.34|2544.97|2531.97|37
1622457030000|2021-05-31 10:30:30|2545.22|2532.22|2545.33|2532.33|2545.79|2532.79|2544.68|2531.68|37
1622457040000|2021-05-31 10:30:40|2545.37|2532.37|2544.86|2531.86|2545.37|2532.37|2544.69|2531.69|33
1622457050000|2021-05-31 10:30:50|2544.71|2531.71|2544.16|2531.16|2545.37|2532.37|2543.89|2530.89|36
1622457060000|2021-05-31 10:31:00|2544.08|2531.08|2543.71|2530.71|2544.08|2531.08|2543.71|2530.71|24
1622457070000|2021-05-31 10:31:10|2543.7|2530.7|2543.21|2530.21|2544.16|2531.16|2543.19|2530.19|36
1622457080000|2021-05-31 10:31:20|2543.25|2530.25|2542.91|2529.91|2543.25|2530.25|2542.13|2529.13|37
1622457090000|2021-05-31 10:31:30|2542.83|2529.83|2542.33|2529.33|2544.55|2531.55|2542.14|2529.14|38
1622457100000|2021-05-31 10:31:40|2542.2|2529.2|2542.49|2529.49|2542.67|2529.67|2541.99|2528.99|35
1622457110000|2021-05-31 10:31:50|2542.45|2529.45|2541.64|2528.64|2542.63|2529.63|2541.6|2528.6|24
1622457120000|2021-05-31 10:32:00|2541.65|2528.65|2544.91|2531.91|2545.28|2532.28|2541.65|2528.65|34
1622457130000|2021-05-31 10:32:10|2544.93|2531.93|2543.73|2530.73|2545.49|2532.49|2543.6|2530.6|34
1622457140000|2021-05-31 10:32:20|2543.74|2530.74|2543.14|2530.14|2543.74|2530.74|2543|2530|37
1622457150000|2021-05-31 10:32:30|2543.03|2530.03|2542.82|2529.82|2543.38|2530.38|2542.78|2529.78|33
1622457160000|2021-05-31 10:32:40|2542.81|2529.81|2542.81|2529.81|2543.11|2530.11|2542.73|2529.73|25
1622457170000|2021-05-31 10:32:50|2542.78|2529.78|2542.22|2529.22|2543.62|2530.62|2542.13|2529.13|37
1622457180000|2021-05-31 10:33:00|2542.59|2529.59|2543.16|2530.16|2543.49|2530.49|2542.46|2529.46|37
1622457190000|2021-05-31 10:33:10|2543.11|2530.11|2542.54|2529.54|2543.89|2530.89|2542.45|2529.45|31
1622457200000|2021-05-31 10:33:20|2542.64|2529.64|2542.43|2529.43|2543.65|2530.65|2542|2529|35
1622457210000|2021-05-31 10:33:30|2542.53|2529.53|2542.64|2529.64|2543.16|2530.16|2542.17|2529.17|34
1622457220000|2021-05-31 10:33:40|2542.59|2529.59|2542.8|2529.8|2543.01|2530.01|2542.2|2529.2|34
1622457230000|2021-05-31 10:33:50|2542.95|2529.95|2541.03|2528.03|2542.96|2529.96|2541.03|2528.03|35
1622457240000|2021-05-31 10:34:00|2541.08|2528.08|2540.96|2527.96|2542.08|2529.08|2540.89|2527.89|24
1622457250000|2021-05-31 10:34:10|2540.99|2527.99|2540.41|2527.41|2541.12|2528.12|2540.31|2527.31|31
1622457260000|2021-05-31 10:34:20|2540.27|2527.27|2539.72|2526.72|2540.6|2527.6|2539.53|2526.53|25
1622457270000|2021-05-31 10:34:30|2539.47|2526.47|2541.19|2528.19|2541.8|2528.8|2539.47|2526.47|38
1622457280000|2021-05-31 10:34:40|2541.15|2528.15|2541.62|2528.62|2542.46|2529.46|2540.3|2527.3|27
1622457290000|2021-05-31 10:34:50|2542.02|2529.02|2541.32|2528.32|2542.33|2529.33|2540.95|2527.95|37
1622457300000|2021-05-31 10:35:00|2541.28|2528.28|2544.7|2531.7|2544.7|2531.7|2541.28|2528.28|40
1622457310000|2021-05-31 10:35:10|2545.32|2532.32|2545.35|2532.35|2545.43|2532.43|2544.05|2531.05|37
1622457320000|2021-05-31 10:35:20|2545.6|2532.6|2545.38|2532.38|2546.13|2533.13|2544.93|2531.93|38
1622457330000|2021-05-31 10:35:30|2545.37|2532.37|2547.06|2534.06|2547.26|2534.26|2544.83|2531.83|36
1622457340000|2021-05-31 10:35:40|2547.05|2534.05|2549.77|2536.77|2550.24|2537.24|2546.05|2533.05|36
1622457350000|2021-05-31 10:35:50|2549.72|2536.72|2550.01|2537.01|2550.26|2537.26|2548.58|2535.58|40
1622457360000|2021-05-31 10:36:00|2550.11|2537.11|2548.44|2535.44|2550.17|2537.17|2548|2535|37
1622457370000|2021-05-31 10:36:10|2548.54|2535.54|2548.71|2535.71|2550.06|2537.06|2548.24|2535.24|38
1622457380000|2021-05-31 10:36:20|2548.75|2535.75|2547.34|2534.34|2548.75|2535.75|2547.2|2534.2|38
1622457390000|2021-05-31 10:36:30|2547.5|2534.5|2546.53|2533.53|2547.97|2534.97|2546.53|2533.53|40
1622457400000|2021-05-31 10:36:40|2546.26|2533.26|2545.61|2532.61|2546.46|2533.46|2545.3|2532.3|37
1622457410000|2021-05-31 10:36:50|2545.47|2532.47|2543.84|2530.84|2545.47|2532.47|2543.5|2530.5|39
1622457420000|2021-05-31 10:37:00|2543.63|2530.63|2543.81|2530.81|2544.27|2531.27|2543.45|2530.45|37
1622457430000|2021-05-31 10:37:10|2543.62|2530.62|2544.25|2531.25|2545.2|2532.2|2543.32|2530.32|36
1622457440000|2021-05-31 10:37:20|2543.64|2530.64|2543.89|2530.89|2544.37|2531.37|2543.6|2530.6|31
1622457450000|2021-05-31 10:37:30|2543.9|2530.9|2544.39|2531.39|2544.66|2531.66|2543.87|2530.87|30
1622457460000|2021-05-31 10:37:40|2544.33|2531.33|2546.09|2533.09|2546.41|2533.41|2544.33|2531.33|29
1622457470000|2021-05-31 10:37:50|2546.07|2533.07|2546.09|2533.09|2546.78|2533.78|2546|2533|35
1622457480000|2021-05-31 10:38:00|2546.21|2533.21|2546.9|2533.9|2546.9|2533.9|2545.43|2532.43|34
1622457490000|2021-05-31 10:38:10|2546.63|2533.63|2546.4|2533.4|2546.72|2533.72|2546.22|2533.22|23
1622457500000|2021-05-31 10:38:20|2546.61|2533.61|2547.12|2534.12|2547.33|2534.33|2546.17|2533.17|31
1622457510000|2021-05-31 10:38:30|2547.36|2534.36|2547.35|2534.35|2547.43|2534.43|2546.04|2533.04|29
1622457520000|2021-05-31 10:38:40|2546.96|2533.96|2547.07|2534.07|2547.19|2534.19|2546.96|2533.96|22
1622457530000|2021-05-31 10:38:50|2546.92|2533.92|2547.04|2534.04|2548.45|2535.45|2546.73|2533.73|34
1622457540000|2021-05-31 10:39:00|2547.01|2534.01|2545.59|2532.59|2547.01|2534.01|2545.41|2532.41|27
1622457550000|2021-05-31 10:39:10|2545.78|2532.78|2546.25|2533.25|2546.43|2533.43|2545.57|2532.57|28
1622457560000|2021-05-31 10:39:20|2546.19|2533.19|2544.9|2531.9|2546.19|2533.19|2544.9|2531.9|27
1622457570000|2021-05-31 10:39:30|2545.04|2532.04|2544.19|2531.19|2545.39|2532.39|2544.19|2531.19|21
1622457580000|2021-05-31 10:39:40|2544.17|2531.17|2544.34|2531.34|2544.82|2531.82|2544.16|2531.16|31
1622457590000|2021-05-31 10:39:50|2544.31|2531.31|2544.65|2531.65|2544.78|2531.78|2543.56|2530.56|33
1622457600000|2021-05-31 10:40:00|2544.62|2531.62|2544.81|2531.81|2544.94|2531.94|2544.05|2531.05|37
1622457610000|2021-05-31 10:40:10|2544.9|2531.9|2545.52|2532.52|2545.52|2532.52|2544.52|2531.52|25
1622457620000|2021-05-31 10:40:20|2545.63|2532.63|2545.86|2532.86|2546.09|2533.09|2545.5|2532.5|37
1622457630000|2021-05-31 10:40:30|2545.8|2532.8|2546.31|2533.31|2546.95|2533.95|2545.72|2532.72|35
1622457640000|2021-05-31 10:40:40|2546.28|2533.28|2546.26|2533.26|2546.28|2533.28|2546.02|2533.02|30
1622457650000|2021-05-31 10:40:50|2547.28|2534.28|2547.47|2534.47|2547.58|2534.58|2547.15|2534.15|25
1622457660000|2021-05-31 10:41:00|2547.34|2534.34|2550.06|2537.06|2550.72|2537.72|2547.34|2534.34|37
1622457670000|2021-05-31 10:41:10|2549.45|2536.45|2551.87|2538.87|2551.87|2538.87|2549.45|2536.45|33
1622457680000|2021-05-31 10:41:20|2552.19|2539.19|2554.01|2541.01|2554.35|2541.35|2551.55|2538.55|40
1622457690000|2021-05-31 10:41:30|2553.87|2540.87|2554.79|2541.79|2554.82|2541.82|2553.71|2540.71|39
1622457700000|2021-05-31 10:41:40|2555.01|2542.01|2554.77|2541.77|2555.37|2542.37|2554.33|2541.33|37
1622457710000|2021-05-31 10:41:50|2554.6|2541.6|2555.12|2542.12|2555.23|2542.23|2554.1|2541.1|39
1622457720000|2021-05-31 10:42:00|2555.26|2542.26|2553.82|2540.82|2555.26|2542.26|2553.61|2540.61|35
1622457730000|2021-05-31 10:42:10|2553.78|2540.78|2552.4|2539.4|2553.91|2540.91|2551.45|2538.45|37
1622457740000|2021-05-31 10:42:20|2552.74|2539.74|2553.72|2540.72|2553.83|2540.83|2552.29|2539.29|29
1622457750000|2021-05-31 10:42:30|2553.91|2540.91|2554.29|2541.29|2554.64|2541.64|2553.85|2540.85|33
1622457760000|2021-05-31 10:42:40|2554.31|2541.31|2554.11|2541.11|2554.66|2541.66|2553.84|2540.84|32
1622457770000|2021-05-31 10:42:50|2554.27|2541.27|2554.58|2541.58|2554.58|2541.58|2554.26|2541.26|22
1622457780000|2021-05-31 10:43:00|2554.73|2541.73|2555.83|2542.83|2555.84|2542.84|2554.73|2541.73|28
1622457790000|2021-05-31 10:43:10|2555.79|2542.79|2554.23|2541.23|2555.87|2542.87|2553.82|2540.82|35
1622457800000|2021-05-31 10:43:20|2554.52|2541.52|2555.25|2542.25|2555.31|2542.31|2553.8|2540.8|34
1622457810000|2021-05-31 10:43:30|2555.32|2542.32|2557.08|2544.08|2557.08|2544.08|2555.3|2542.3|31
1622457820000|2021-05-31 10:43:40|2557|2544|2557.1|2544.1|2557.19|2544.19|2556.84|2543.84|25
1622457830000|2021-05-31 10:43:50|2557.11|2544.11|2558.45|2545.45|2558.67|2545.67|2556.57|2543.57|38
1622457840000|2021-05-31 10:44:00|2558.54|2545.54|2563.25|2550.25|2563.25|2550.25|2558.54|2545.54|38
1622457850000|2021-05-31 10:44:10|2563.22|2550.22|2562.34|2549.34|2564.84|2551.84|2562.34|2549.34|37
1622457860000|2021-05-31 10:44:20|2562.32|2549.32|2561.9|2548.9|2562.32|2549.32|2560.97|2547.97|38
1622457870000|2021-05-31 10:44:30|2562.1|2549.1|2563.39|2550.39|2564.84|2551.84|2562.1|2549.1|40
1622457880000|2021-05-31 10:44:40|2563.32|2550.32|2563.23|2550.23|2563.97|2550.97|2562.4|2549.4|37
1622457890000|2021-05-31 10:44:50|2563.27|2550.27|2562.88|2549.88|2565.14|2552.14|2562.5|2549.5|38
1622457900000|2021-05-31 10:45:00|2563.23|2550.23|2566.69|2553.69|2566.78|2553.78|2562.58|2549.58|37
1622457910000|2021-05-31 10:45:10|2566.5|2553.5|2564.18|2551.18|2567.3|2554.3|2563.95|2550.95|37
1622457920000|2021-05-31 10:45:20|2564.16|2551.16|2560.36|2547.36|2564.16|2551.16|2560.03|2547.03|37
1622457930000|2021-05-31 10:45:30|2560.44|2547.44|2560.63|2547.63|2561.24|2548.24|2560.22|2547.22|39
1622457940000|2021-05-31 10:45:40|2560.62|2547.62|2560.04|2547.04|2560.62|2547.62|2559.21|2546.21|38
1622457950000|2021-05-31 10:45:50|2560.28|2547.28|2560.01|2547.01|2560.83|2547.83|2558.88|2545.88|38
1622457960000|2021-05-31 10:46:00|2559.98|2546.98|2558.3|2545.3|2560.07|2547.07|2558.3|2545.3|35
1622457970000|2021-05-31 10:46:10|2558.13|2545.13|2558.82|2545.82|2559.04|2546.04|2557.66|2544.66|35
1622457980000|2021-05-31 10:46:20|2558.69|2545.69|2558.87|2545.87|2559.26|2546.26|2558.55|2545.55|37
1622457990000|2021-05-31 10:46:30|2559.26|2546.26|2560.49|2547.49|2561.03|2548.03|2559.26|2546.26|36
1622458000000|2021-05-31 10:46:40|2560.48|2547.48|2560.9|2547.9|2561.32|2548.32|2559.79|2546.79|37
1622458010000|2021-05-31 10:46:50|2560.52|2547.52|2560.51|2547.51|2561.23|2548.23|2560.2|2547.2|33
1622458020000|2021-05-31 10:47:00|2560.69|2547.69|2561.81|2548.81|2561.94|2548.94|2560.51|2547.51|40
1622458030000|2021-05-31 10:47:10|2561.74|2548.74|2562.83|2549.83|2563.41|2550.41|2561.42|2548.42|39
1622458040000|2021-05-31 10:47:20|2562.8|2549.8|2559.55|2546.55|2562.8|2549.8|2559.44|2546.44|39
1622458050000|2021-05-31 10:47:30|2559.52|2546.52|2559.08|2546.08|2559.65|2546.65|2558.26|2545.26|39
1622458060000|2021-05-31 10:47:40|2558.98|2545.98|2560.12|2547.12|2560.12|2547.12|2558.83|2545.83|35
1622458070000|2021-05-31 10:47:50|2560.52|2547.52|2559.33|2546.33|2560.71|2547.71|2559.04|2546.04|39
1622458080000|2021-05-31 10:48:00|2559.22|2546.22|2555.54|2542.54|2559.23|2546.23|2555.49|2542.49|38
1622458090000|2021-05-31 10:48:10|2555.52|2542.52|2556.15|2543.15|2556.53|2543.53|2555.36|2542.36|34
1622458100000|2021-05-31 10:48:20|2556.21|2543.21|2554.31|2541.31|2556.32|2543.32|2554.31|2541.31|32
1622458110000|2021-05-31 10:48:30|2554.45|2541.45|2554.12|2541.12|2555.02|2542.02|2553.74|2540.74|35
1622458120000|2021-05-31 10:48:40|2554.09|2541.09|2553.65|2540.65|2554.43|2541.43|2553.53|2540.53|35
1622458130000|2021-05-31 10:48:50|2553.66|2540.66|2552.96|2539.96|2553.92|2540.92|2552.78|2539.78|28
1622458140000|2021-05-31 10:49:00|2552.95|2539.95|2554.78|2541.78|2554.78|2541.78|2552.8|2539.8|31
1622458150000|2021-05-31 10:49:10|2554.72|2541.72|2555.11|2542.11|2555.95|2542.95|2554.46|2541.46|36
1622458160000|2021-05-31 10:49:20|2555.1|2542.1|2554.93|2541.93|2556.47|2543.47|2554.89|2541.89|37
1622458170000|2021-05-31 10:49:30|2554.97|2541.97|2555.07|2542.07|2555.53|2542.53|2554.39|2541.39|36
1622458180000|2021-05-31 10:49:40|2555.23|2542.23|2556.6|2543.6|2556.61|2543.61|2554.78|2541.78|38
1622458190000|2021-05-31 10:49:50|2556.5|2543.5|2557.01|2544.01|2557.09|2544.09|2556.08|2543.08|26
1622458200000|2021-05-31 10:50:00|2556.88|2543.88|2557.95|2544.95|2558.61|2545.61|2556.34|2543.34|34
1622458210000|2021-05-31 10:50:10|2557.87|2544.87|2557.94|2544.94|2558.19|2545.19|2557.48|2544.48|37
1622458220000|2021-05-31 10:50:20|2558.15|2545.15|2557.75|2544.75|2558.22|2545.22|2557.55|2544.55|35
1622458230000|2021-05-31 10:50:30|2557.65|2544.65|2557.56|2544.56|2558.47|2545.47|2557.29|2544.29|34
1622458240000|2021-05-31 10:50:40|2557.59|2544.59|2557.92|2544.92|2559|2546|2557.23|2544.23|27
1622458250000|2021-05-31 10:50:50|2557.98|2544.98|2555.43|2542.43|2558.86|2545.86|2554.88|2541.88|38
1622458260000|2021-05-31 10:51:00|2555.68|2542.68|2556.3|2543.3|2556.78|2543.78|2555.52|2542.52|37
1622458270000|2021-05-31 10:51:10|2556.28|2543.28|2555.26|2542.26|2556.33|2543.33|2555.26|2542.26|24
1622458280000|2021-05-31 10:51:20|2555.25|2542.25|2552.81|2539.81|2555.69|2542.69|2552.81|2539.81|32
1622458290000|2021-05-31 10:51:30|2552.93|2539.93|2553.18|2540.18|2553.26|2540.26|2552.12|2539.12|37
1622458300000|2021-05-31 10:51:40|2553.15|2540.15|2553.14|2540.14|2553.82|2540.82|2553.05|2540.05|34
1622458310000|2021-05-31 10:51:50|2553.24|2540.24|2552.53|2539.53|2553.7|2540.7|2552.53|2539.53|30
1622458320000|2021-05-31 10:52:00|2552.48|2539.48|2553.7|2540.7|2553.91|2540.91|2552.15|2539.15|36
1622458330000|2021-05-31 10:52:10|2553.66|2540.66|2555.11|2542.11|2555.25|2542.25|2553.64|2540.64|34
1622458340000|2021-05-31 10:52:20|2555.09|2542.09|2554.29|2541.29|2555.31|2542.31|2554.11|2541.11|29
1622458350000|2021-05-31 10:52:30|2554.27|2541.27|2554.16|2541.16|2554.56|2541.56|2554.07|2541.07|36
1622458360000|2021-05-31 10:52:40|2554.26|2541.26|2554.82|2541.82|2554.96|2541.96|2553.97|2540.97|30
1622458370000|2021-05-31 10:52:50|2554.73|2541.73|2554.93|2541.93|2554.93|2541.93|2554.03|2541.03|33
1622458380000|2021-05-31 10:53:00|2554.4|2541.4|2555.5|2542.5|2556.02|2543.02|2554.4|2541.4|31
1622458390000|2021-05-31 10:53:10|2555.54|2542.54|2555|2542|2555.92|2542.92|2554.9|2541.9|34
1622458400000|2021-05-31 10:53:20|2555.32|2542.32|2554.98|2541.98|2555.51|2542.51|2554.77|2541.77|37
1622458410000|2021-05-31 10:53:30|2554.96|2541.96|2554.85|2541.85|2555.61|2542.61|2554.8|2541.8|35
1622458420000|2021-05-31 10:53:40|2554.84|2541.84|2555.01|2542.01|2555.15|2542.15|2554.78|2541.78|27
1622458430000|2021-05-31 10:53:50|2555.07|2542.07|2555.21|2542.21|2555.35|2542.35|2554.95|2541.95|29
1622458440000|2021-05-31 10:54:00|2555.24|2542.24|2556.48|2543.48|2556.49|2543.49|2555.17|2542.17|34
1622458450000|2021-05-31 10:54:10|2556.56|2543.56|2556.09|2543.09|2557.08|2544.08|2556.04|2543.04|24
1622458460000|2021-05-31 10:54:20|2556.45|2543.45|2556.3|2543.3|2556.64|2543.64|2555.34|2542.34|31
1622458470000|2021-05-31 10:54:30|2556.24|2543.24|2558.79|2545.79|2558.99|2545.99|2556.06|2543.06|39
1622458480000|2021-05-31 10:54:40|2558.85|2545.85|2557.88|2544.88|2559.23|2546.23|2557.85|2544.85|35
1622458490000|2021-05-31 10:54:50|2558.03|2545.03|2557.74|2544.74|2558.03|2545.03|2557.25|2544.25|32
1622458500000|2021-05-31 10:55:00|2557.23|2544.23|2558.61|2545.61|2558.75|2545.75|2556.78|2543.78|36
1622458510000|2021-05-31 10:55:10|2558.59|2545.59|2558.52|2545.52|2558.82|2545.82|2558.23|2545.23|31
1622458520000|2021-05-31 10:55:20|2558.63|2545.63|2559.04|2546.04|2559.11|2546.11|2558.26|2545.26|31
1622458530000|2021-05-31 10:55:30|2559.05|2546.05|2559.82|2546.82|2559.95|2546.95|2559|2546|33
1622458540000|2021-05-31 10:55:40|2559.73|2546.73|2559.25|2546.25|2559.86|2546.86|2559.25|2546.25|29
1622458550000|2021-05-31 10:55:50|2559.34|2546.34|2559.75|2546.75|2559.78|2546.78|2559.25|2546.25|28
1622458560000|2021-05-31 10:56:00|2560.23|2547.23|2561.06|2548.06|2561.97|2548.97|2560.23|2547.23|29
1622458570000|2021-05-31 10:56:10|2561.3|2548.3|2561.96|2548.96|2562.21|2549.21|2561.1|2548.1|32
1622458580000|2021-05-31 10:56:20|2561.77|2548.77|2562.17|2549.17|2562.18|2549.18|2561.09|2548.09|35
1622458590000|2021-05-31 10:56:30|2562.18|2549.18|2561.5|2548.5|2562.24|2549.24|2561.09|2548.09|35
1622458600000|2021-05-31 10:56:40|2562.04|2549.04|2562.62|2549.62|2562.62|2549.62|2561.29|2548.29|34
1622458610000|2021-05-31 10:56:50|2562.58|2549.58|2563.77|2550.77|2563.83|2550.83|2562.1|2549.1|37
1622458620000|2021-05-31 10:57:00|2563.75|2550.75|2565.17|2552.17|2565.17|2552.17|2563.65|2550.65|32
1622458630000|2021-05-31 10:57:10|2565.25|2552.25|2565.44|2552.44|2565.44|2552.44|2564.41|2551.41|32
1622458640000|2021-05-31 10:57:20|2565.04|2552.04|2565.42|2552.42|2565.58|2552.58|2564.5|2551.5|33
1622458650000|2021-05-31 10:57:30|2565.14|2552.14|2565.19|2552.19|2565.42|2552.42|2563.69|2550.69|33
1622458660000|2021-05-31 10:57:40|2565.16|2552.16|2566.23|2553.23|2566.23|2553.23|2565.03|2552.03|34
1622458670000|2021-05-31 10:57:50|2566.43|2553.43|2567.9|2554.9|2568.34|2555.34|2566.1|2553.1|37
1622458680000|2021-05-31 10:58:00|2567.83|2554.83|2567.81|2554.81|2568.5|2555.5|2567.59|2554.59|33
1622458690000|2021-05-31 10:58:10|2568.18|2555.18|2569.25|2556.25|2569.73|2556.73|2567.92|2554.92|27
1622458700000|2021-05-31 10:58:20|2569.31|2556.31|2569.49|2556.49|2570.48|2557.48|2568.35|2555.35|34
1622458710000|2021-05-31 10:58:30|2569.52|2556.52|2568.48|2555.48|2569.52|2556.52|2568.24|2555.24|35
1622458720000|2021-05-31 10:58:40|2568.93|2555.93|2565.97|2552.97|2568.94|2555.94|2565.96|2552.96|38
1622458730000|2021-05-31 10:58:50|2566.09|2553.09|2567.26|2554.26|2567.26|2554.26|2565.93|2552.93|35
1622458740000|2021-05-31 10:59:00|2567.35|2554.35|2563.57|2550.57|2567.35|2554.35|2563.54|2550.54|33
1622458750000|2021-05-31 10:59:10|2563.43|2550.43|2563.9|2550.9|2564.21|2551.21|2563.12|2550.12|35
1622458760000|2021-05-31 10:59:20|2563.79|2550.79|2563.24|2550.24|2563.93|2550.93|2562.69|2549.69|27
1622458770000|2021-05-31 10:59:30|2563.4|2550.4|2563.48|2550.48|2563.92|2550.92|2563.08|2550.08|37
1622458780000|2021-05-31 10:59:40|2563.44|2550.44|2562.77|2549.77|2563.44|2550.44|2562.77|2549.77|35
1622458790000|2021-05-31 10:59:50|2562.91|2549.91|2562.28|2549.28|2562.91|2549.91|2561.79|2548.79|26
1622458800000|2021-05-31 11:00:00|2562.24|2549.24|2566.3|2553.3|2567.05|2554.05|2561.81|2548.81|40
1622458810000|2021-05-31 11:00:10|2566.44|2553.44|2566.34|2553.34|2566.64|2553.64|2565.55|2552.55|38
1622458820000|2021-05-31 11:00:20|2567.09|2554.09|2567.06|2554.06|2567.56|2554.56|2566.43|2553.43|27
1622458830000|2021-05-31 11:00:30|2567.05|2554.05|2568.07|2555.07|2568.53|2555.53|2566.92|2553.92|26
1622458840000|2021-05-31 11:00:40|2568.42|2555.42|2568.7|2555.7|2569.15|2556.15|2568.14|2555.14|39
1622458850000|2021-05-31 11:00:50|2568.86|2555.86|2570.07|2557.07|2570.33|2557.33|2568.29|2555.29|34
1622458860000|2021-05-31 11:01:00|2569.75|2556.75|2570.76|2557.76|2570.76|2557.76|2568.7|2555.7|37
1622458870000|2021-05-31 11:01:10|2571.7|2558.7|2573.1|2560.1|2573.42|2560.42|2571.45|2558.45|33
1622458880000|2021-05-31 11:01:20|2573.55|2560.55|2573.48|2560.48|2574.45|2561.45|2573.4|2560.4|37
1622458890000|2021-05-31 11:01:30|2573.41|2560.41|2571.77|2558.77|2573.69|2560.69|2571.36|2558.36|37
1622458900000|2021-05-31 11:01:40|2571.55|2558.55|2569.73|2556.73|2571.55|2558.55|2569.69|2556.69|34
1622458910000|2021-05-31 11:01:50|2570.49|2557.49|2569.29|2556.29|2570.82|2557.82|2569.27|2556.27|37
1622458920000|2021-05-31 11:02:00|2569.25|2556.25|2568.27|2555.27|2570.37|2557.37|2567.88|2554.88|39
1622458930000|2021-05-31 11:02:10|2568.32|2555.32|2567.52|2554.52|2568.83|2555.83|2567.44|2554.44|38
1622458940000|2021-05-31 11:02:20|2567.46|2554.46|2565.59|2552.59|2567.89|2554.89|2565.59|2552.59|38
1622458950000|2021-05-31 11:02:30|2565.38|2552.38|2567.24|2554.24|2567.62|2554.62|2564.9|2551.9|34
1622458960000|2021-05-31 11:02:40|2567.57|2554.57|2568.07|2555.07|2568.58|2555.58|2567.2|2554.2|36
1622458970000|2021-05-31 11:02:50|2568.32|2555.32|2569.02|2556.02|2569.02|2556.02|2568.09|2555.09|34
1622458980000|2021-05-31 11:03:00|2569.6|2556.6|2572.67|2559.67|2572.91|2559.91|2569.5|2556.5|36
1622458990000|2021-05-31 11:03:10|2572.25|2559.25|2571.02|2558.02|2572.29|2559.29|2570.69|2557.69|39
1622459000000|2021-05-31 11:03:20|2570.19|2557.19|2570.91|2557.91|2571.02|2558.02|2570.15|2557.15|29
1622459010000|2021-05-31 11:03:30|2570.86|2557.86|2569.34|2556.34|2571.31|2558.31|2569.23|2556.23|33
1622459020000|2021-05-31 11:03:40|2569.79|2556.79|2569.51|2556.51|2570.05|2557.05|2568.58|2555.58|36
1622459030000|2021-05-31 11:03:50|2569.56|2556.56|2568.58|2555.58|2569.64|2556.64|2568.58|2555.58|34
1622459040000|2021-05-31 11:04:00|2568.64|2555.64|2567.33|2554.33|2568.96|2555.96|2567.04|2554.04|34
1622459050000|2021-05-31 11:04:10|2567.24|2554.24|2567.42|2554.42|2567.9|2554.9|2566.96|2553.96|37
1622459060000|2021-05-31 11:04:20|2567.34|2554.34|2565.78|2552.78|2567.34|2554.34|2565.45|2552.45|23
1622459070000|2021-05-31 11:04:30|2565.69|2552.69|2565.2|2552.2|2565.69|2552.69|2564.7|2551.7|33
1622459080000|2021-05-31 11:04:40|2565.19|2552.19|2565.97|2552.97|2566.39|2553.39|2565.19|2552.19|32
1622459090000|2021-05-31 11:04:50|2565.79|2552.79|2563.71|2550.71|2565.79|2552.79|2562.29|2549.29|37
1622459100000|2021-05-31 11:05:00|2563.81|2550.81|2565.46|2552.46|2565.65|2552.65|2563.81|2550.81|36
1622459110000|2021-05-31 11:05:10|2565.48|2552.48|2567.81|2554.81|2567.81|2554.81|2565.48|2552.48|39
1622459120000|2021-05-31 11:05:20|2567.71|2554.71|2568.32|2555.32|2568.57|2555.57|2567.39|2554.39|38
1622459130000|2021-05-31 11:05:30|2567.97|2554.97|2566.77|2553.77|2568.2|2555.2|2566.77|2553.77|35
1622459140000|2021-05-31 11:05:40|2566.96|2553.96|2566.02|2553.02|2566.96|2553.96|2565.31|2552.31|33
1622459150000|2021-05-31 11:05:50|2566.45|2553.45|2567.17|2554.17|2567.43|2554.43|2566.45|2553.45|29
1622459160000|2021-05-31 11:06:00|2567.18|2554.18|2567.48|2554.48|2568.01|2555.01|2567.11|2554.11|35
1622459170000|2021-05-31 11:06:10|2567.5|2554.5|2566.88|2553.88|2567.5|2554.5|2566.73|2553.73|36
1622459180000|2021-05-31 11:06:20|2566.64|2553.64|2565.74|2552.74|2566.67|2553.67|2565.46|2552.46|38
1622459190000|2021-05-31 11:06:30|2565.88|2552.88|2564.37|2551.37|2565.88|2552.88|2564.2|2551.2|37
1622459200000|2021-05-31 11:06:40|2564.32|2551.32|2563.43|2550.43|2564.32|2551.32|2563.4|2550.4|31
1622459210000|2021-05-31 11:06:50|2563.45|2550.45|2564.34|2551.34|2565.43|2552.43|2563.36|2550.36|38
1622459220000|2021-05-31 11:07:00|2564.42|2551.42|2566.3|2553.3|2566.3|2553.3|2563.65|2550.65|37
1622459230000|2021-05-31 11:07:10|2565.83|2552.83|2564.88|2551.88|2566.02|2553.02|2564.5|2551.5|37
1622459240000|2021-05-31 11:07:20|2564.98|2551.98|2563.96|2550.96|2565.2|2552.2|2563.96|2550.96|35
1622459250000|2021-05-31 11:07:30|2563.99|2550.99|2563.11|2550.11|2564.43|2551.43|2563.07|2550.07|34
1622459260000|2021-05-31 11:07:40|2563.08|2550.08|2562.89|2549.89|2563.14|2550.14|2562.89|2549.89|10
1622459270000|2021-05-31 11:07:50|2563.05|2550.05|2563.65|2550.65|2563.75|2550.75|2562.96|2549.96|35
1622459280000|2021-05-31 11:08:00|2563.64|2550.64|2563.43|2550.43|2564.37|2551.37|2563.2|2550.2|34
1622459290000|2021-05-31 11:08:10|2563.14|2550.14|2564.78|2551.78|2564.94|2551.94|2563.14|2550.14|35
1622459300000|2021-05-31 11:08:20|2564.61|2551.61|2565.53|2552.53|2566.05|2553.05|2564.38|2551.38|36
1622459310000|2021-05-31 11:08:30|2565.55|2552.55|2565.97|2552.97|2565.97|2552.97|2564.93|2551.93|36
1622459320000|2021-05-31 11:08:40|2566.25|2553.25|2566.46|2553.46|2566.81|2553.81|2565.53|2552.53|34
1622459330000|2021-05-31 11:08:50|2566.15|2553.15|2565.69|2552.69|2566.95|2553.95|2565.61|2552.61|34
1622459340000|2021-05-31 11:09:00|2565.7|2552.7|2565.14|2552.14|2565.82|2552.82|2564.48|2551.48|30
1622459350000|2021-05-31 11:09:10|2565.17|2552.17|2566.67|2553.67|2566.67|2553.67|2565.12|2552.12|36
1622459360000|2021-05-31 11:09:20|2566.58|2553.58|2565.7|2552.7|2566.58|2553.58|2565.54|2552.54|27
1622459370000|2021-05-31 11:09:30|2565.58|2552.58|2567.04|2554.04|2568.02|2555.02|2565.58|2552.58|35
1622459380000|2021-05-31 11:09:40|2568.7|2555.7|2568.98|2555.98|2570.82|2557.82|2568.32|2555.32|37
1622459390000|2021-05-31 11:09:50|2568.91|2555.91|2569.38|2556.38|2569.56|2556.56|2568.91|2555.91|32
1622459400000|2021-05-31 11:10:00|2569.31|2556.31|2570.77|2557.77|2571.43|2558.43|2569.18|2556.18|33
1622459410000|2021-05-31 11:10:10|2571.09|2558.09|2570.38|2557.38|2571.09|2558.09|2569.64|2556.64|37
1622459420000|2021-05-31 11:10:20|2570.47|2557.47|2571.87|2558.87|2571.87|2558.87|2569.65|2556.65|39
1622459430000|2021-05-31 11:10:30|2571.5|2558.5|2572.88|2559.88|2573.2|2560.2|2571.5|2558.5|31
1622459440000|2021-05-31 11:10:40|2572.99|2559.99|2572.4|2559.4|2572.99|2559.99|2571.49|2558.49|36
1622459450000|2021-05-31 11:10:50|2572.28|2559.28|2572.82|2559.82|2573.46|2560.46|2571.69|2558.69|37
1622459460000|2021-05-31 11:11:00|2572.6|2559.6|2572.66|2559.66|2573.16|2560.16|2571.3|2558.3|34
1622459470000|2021-05-31 11:11:10|2572.8|2559.8|2572.81|2559.81|2573.07|2560.07|2572.29|2559.29|34
1622459480000|2021-05-31 11:11:20|2572.86|2559.86|2571.87|2558.87|2572.99|2559.99|2571.38|2558.38|32
1622459490000|2021-05-31 11:11:30|2572.63|2559.63|2570.54|2557.54|2572.83|2559.83|2570.4|2557.4|32
1622459500000|2021-05-31 11:11:40|2570.66|2557.66|2571.44|2558.44|2571.66|2558.66|2569.69|2556.69|39
1622459510000|2021-05-31 11:11:50|2571.87|2558.87|2572.46|2559.46|2573.17|2560.17|2571.34|2558.34|31
1622459520000|2021-05-31 11:12:00|2572.07|2559.07|2574.33|2561.33|2574.33|2561.33|2571.46|2558.46|38
1622459530000|2021-05-31 11:12:10|2574.38|2561.38|2575.66|2562.66|2576.44|2563.44|2574.29|2561.29|30
1622459540000|2021-05-31 11:12:20|2576.18|2563.18|2575.9|2562.9|2576.26|2563.26|2575.63|2562.63|38
1622459550000|2021-05-31 11:12:30|2575.95|2562.95|2576.48|2563.48|2577.38|2564.38|2575.54|2562.54|38
1622459560000|2021-05-31 11:12:40|2576.76|2563.76|2576.44|2563.44|2577.11|2564.11|2576.39|2563.39|32
1622459570000|2021-05-31 11:12:50|2576.57|2563.57|2576.26|2563.26|2576.81|2563.81|2576.26|2563.26|30
1622459580000|2021-05-31 11:13:00|2576.48|2563.48|2576.23|2563.23|2576.74|2563.74|2576.23|2563.23|19
1622459590000|2021-05-31 11:13:10|2576.17|2563.17|2576.08|2563.08|2576.64|2563.64|2576.08|2563.08|21
1622459600000|2021-05-31 11:13:20|2576.34|2563.34|2576.62|2563.62|2577.3|2564.3|2575.8|2562.8|35
1622459610000|2021-05-31 11:13:30|2576.75|2563.75|2576.97|2563.97|2577.14|2564.14|2576.47|2563.47|36
1622459620000|2021-05-31 11:13:40|2576.68|2563.68|2576.96|2563.96|2576.97|2563.97|2574.83|2561.83|36
1622459630000|2021-05-31 11:13:50|2576.76|2563.76|2576.98|2563.98|2577.14|2564.14|2576.27|2563.27|36
1622459640000|2021-05-31 11:14:00|2576.84|2563.84|2576.93|2563.93|2577.07|2564.07|2576.56|2563.56|34
1622459650000|2021-05-31 11:14:10|2576.9|2563.9|2576.62|2563.62|2577.11|2564.11|2576.62|2563.62|30
1622459660000|2021-05-31 11:14:20|2576.73|2563.73|2577.07|2564.07|2577.07|2564.07|2576.63|2563.63|30
1622459670000|2021-05-31 11:14:30|2577.08|2564.08|2577.58|2564.58|2577.58|2564.58|2576.75|2563.75|19
1622459680000|2021-05-31 11:14:40|2577.47|2564.47|2576.96|2563.96|2577.47|2564.47|2576.96|2563.96|8
1622459690000|2021-05-31 11:14:50|2577.1|2564.1|2576.69|2563.69|2577.31|2564.31|2576.69|2563.69|26
1622459700000|2021-05-31 11:15:00|2576.91|2563.91|2577.79|2564.79|2578.11|2565.11|2576.83|2563.83|26
1622459710000|2021-05-31 11:15:10|2577.29|2564.29|2579.84|2566.84|2580.67|2567.67|2577.29|2564.29|36
1622459720000|2021-05-31 11:15:20|2579.85|2566.85|2582.19|2569.19|2582.2|2569.2|2579.85|2566.85|21
1622459730000|2021-05-31 11:15:30|2582.38|2569.38|2582.46|2569.46|2582.59|2569.59|2581.89|2568.89|27
1622459740000|2021-05-31 11:15:40|2582.52|2569.52|2581.02|2568.02|2582.57|2569.57|2580.61|2567.61|34
1622459750000|2021-05-31 11:15:50|2581.25|2568.25|2581.09|2568.09|2581.25|2568.25|2580.21|2567.21|35
1622459760000|2021-05-31 11:16:00|2580.91|2567.91|2582.68|2569.68|2582.81|2569.81|2580.63|2567.63|35
1622459770000|2021-05-31 11:16:10|2582.66|2569.66|2583.89|2570.89|2583.89|2570.89|2582.61|2569.61|18
1622459780000|2021-05-31 11:16:20|2583.88|2570.88|2583.33|2570.33|2584.78|2571.78|2583.33|2570.33|35
1622459790000|2021-05-31 11:16:30|2583.32|2570.32|2583.03|2570.03|2583.6|2570.6|2582.39|2569.39|39
1622459800000|2021-05-31 11:16:40|2582.93|2569.93|2580.87|2567.87|2583.01|2570.01|2580.87|2567.87|34
1622459810000|2021-05-31 11:16:50|2581.04|2568.04|2579.1|2566.1|2581.41|2568.41|2579.1|2566.1|36
1622459820000|2021-05-31 11:17:00|2579.26|2566.26|2580.54|2567.54|2580.69|2567.69|2578.4|2565.4|38
1622459830000|2021-05-31 11:17:10|2580.76|2567.76|2578.64|2565.64|2580.76|2567.76|2578.4|2565.4|37
1622459840000|2021-05-31 11:17:20|2578.61|2565.61|2580.88|2567.88|2581.27|2568.27|2578.46|2565.46|40
1622459850000|2021-05-31 11:17:30|2581.14|2568.14|2579.61|2566.61|2581.23|2568.23|2579.19|2566.19|39
1622459860000|2021-05-31 11:17:40|2579.64|2566.64|2579.25|2566.25|2579.74|2566.74|2578.83|2565.83|38
1622459870000|2021-05-31 11:17:50|2579.11|2566.11|2578.59|2565.59|2579.68|2566.68|2578.59|2565.59|33
1622459880000|2021-05-31 11:18:00|2579.53|2566.53|2578.42|2565.42|2579.53|2566.53|2578.29|2565.29|31
1622459890000|2021-05-31 11:18:10|2578.61|2565.61|2577.61|2564.61|2578.91|2565.91|2577.58|2564.58|29
1622459900000|2021-05-31 11:18:20|2577.57|2564.57|2576.94|2563.94|2577.71|2564.71|2576.24|2563.24|32
1622459910000|2021-05-31 11:18:30|2576.61|2563.61|2576.11|2563.11|2576.68|2563.68|2575.83|2562.83|37
1622459920000|2021-05-31 11:18:40|2576.12|2563.12|2575.31|2562.31|2576.58|2563.58|2575.05|2562.05|36
1622459930000|2021-05-31 11:18:50|2575.13|2562.13|2573.12|2560.12|2575.29|2562.29|2572.7|2559.7|30
1622459940000|2021-05-31 11:19:00|2573.13|2560.13|2577.98|2564.98|2577.98|2564.98|2573.04|2560.04|38
1622459950000|2021-05-31 11:19:10|2577.88|2564.88|2578.55|2565.55|2578.55|2565.55|2577.29|2564.29|33
1622459960000|2021-05-31 11:19:20|2578.19|2565.19|2578.51|2565.51|2580.69|2567.69|2578.15|2565.15|34
1622459970000|2021-05-31 11:19:30|2578.55|2565.55|2577.74|2564.74|2578.55|2565.55|2577.42|2564.42|37
1622459980000|2021-05-31 11:19:40|2577.84|2564.84|2576.8|2563.8|2578.23|2565.23|2576.78|2563.78|32
1622459990000|2021-05-31 11:19:50|2577.2|2564.2|2579.08|2566.08|2579.08|2566.08|2576.19|2563.19|37
1622460000000|2021-05-31 11:20:00|2579.17|2566.17|2577.56|2564.56|2579.17|2566.17|2577.26|2564.26|36
1622460010000|2021-05-31 11:20:10|2577.35|2564.35|2578.82|2565.82|2578.95|2565.95|2577.35|2564.35|38
1622460020000|2021-05-31 11:20:20|2578.8|2565.8|2577.97|2564.97|2579.02|2566.02|2577.92|2564.92|29
1622460030000|2021-05-31 11:20:30|2578.01|2565.01|2578.85|2565.85|2579.58|2566.58|2578|2565|39
1622460040000|2021-05-31 11:20:40|2578.78|2565.78|2580.1|2567.1|2580.1|2567.1|2578.41|2565.41|37
1622460050000|2021-05-31 11:20:50|2579.98|2566.98|2581.01|2568.01|2581.44|2568.44|2579.83|2566.83|35
1622460060000|2021-05-31 11:21:00|2580.98|2567.98|2579.58|2566.58|2580.98|2567.98|2579.42|2566.42|39
1622460070000|2021-05-31 11:21:10|2579.67|2566.67|2578.61|2565.61|2580.06|2567.06|2578.48|2565.48|28
1622460080000|2021-05-31 11:21:20|2578.94|2565.94|2578.86|2565.86|2579.3|2566.3|2578.08|2565.08|35
1622460090000|2021-05-31 11:21:30|2578.52|2565.52|2579.34|2566.34|2579.65|2566.65|2578.4|2565.4|31
1622460100000|2021-05-31 11:21:40|2579.47|2566.47|2579.04|2566.04|2579.47|2566.47|2578.34|2565.34|35
1622460110000|2021-05-31 11:21:50|2579.32|2566.32|2576.7|2563.7|2579.32|2566.32|2576.7|2563.7|38
1622460120000|2021-05-31 11:22:00|2576.85|2563.85|2577.03|2564.03|2577.66|2564.66|2576.52|2563.52|35
1622460130000|2021-05-31 11:22:10|2577.59|2564.59|2577.36|2564.36|2577.59|2564.59|2576.32|2563.32|38
1622460140000|2021-05-31 11:22:20|2576.98|2563.98|2577.17|2564.17|2577.51|2564.51|2576.85|2563.85|31
1622460150000|2021-05-31 11:22:30|2577.82|2564.82|2577.63|2564.63|2578.79|2565.79|2577.63|2564.63|31
1622460160000|2021-05-31 11:22:40|2577.58|2564.58|2579.61|2566.61|2580.08|2567.08|2577.33|2564.33|29
1622460170000|2021-05-31 11:22:50|2579.33|2566.33|2579.34|2566.34|2579.66|2566.66|2578.58|2565.58|38
1622460180000|2021-05-31 11:23:00|2579.35|2566.35|2580.39|2567.39|2580.4|2567.4|2578.84|2565.84|38
1622460190000|2021-05-31 11:23:10|2580.67|2567.67|2581.12|2568.12|2581.37|2568.37|2580.49|2567.49|38
1622460200000|2021-05-31 11:23:20|2581.03|2568.03|2582.52|2569.52|2582.73|2569.73|2580.93|2567.93|28
1622460210000|2021-05-31 11:23:30|2582.28|2569.28|2585.47|2572.47|2585.47|2572.47|2582.13|2569.13|38
1622460220000|2021-05-31 11:23:40|2585.48|2572.48|2585.73|2572.73|2586.27|2573.27|2585.19|2572.19|37
1622460230000|2021-05-31 11:23:50|2585.78|2572.78|2586.46|2573.46|2586.83|2573.83|2584.64|2571.64|37
1622460240000|2021-05-31 11:24:00|2586.44|2573.44|2585.31|2572.31|2586.44|2573.44|2585.12|2572.12|32
1622460250000|2021-05-31 11:24:10|2585.33|2572.33|2585.36|2572.36|2586.28|2573.28|2585.27|2572.27|33
1622460260000|2021-05-31 11:24:20|2585.45|2572.45|2585.19|2572.19|2586.06|2573.06|2584.84|2571.84|31
1622460270000|2021-05-31 11:24:30|2585.03|2572.03|2584.81|2571.81|2585.38|2572.38|2584.57|2571.57|32
1622460280000|2021-05-31 11:24:40|2584.4|2571.4|2583.25|2570.25|2584.67|2571.67|2582.96|2569.96|34
1622460290000|2021-05-31 11:24:50|2583.3|2570.3|2584.75|2571.75|2585.14|2572.14|2582.97|2569.97|39
1622460300000|2021-05-31 11:25:00|2584.82|2571.82|2587.56|2574.56|2589.29|2576.29|2584.35|2571.35|40
1622460310000|2021-05-31 11:25:10|2587.46|2574.46|2585.63|2572.63|2587.46|2574.46|2585.21|2572.21|37
1622460320000|2021-05-31 11:25:20|2585.79|2572.79|2583.42|2570.42|2585.79|2572.79|2583.42|2570.42|39
1622460330000|2021-05-31 11:25:30|2583.39|2570.39|2582.67|2569.67|2584.24|2571.24|2582.27|2569.27|37
1622460340000|2021-05-31 11:25:40|2582.72|2569.72|2581.9|2568.9|2582.72|2569.72|2581.26|2568.26|35
1622460350000|2021-05-31 11:25:50|2581.85|2568.85|2580.3|2567.3|2582.23|2569.23|2579.61|2566.61|38
1622460360000|2021-05-31 11:26:00|2580.06|2567.06|2578.39|2565.39|2581.13|2568.13|2578.11|2565.11|38
1622460370000|2021-05-31 11:26:10|2578.23|2565.23|2577.07|2564.07|2579.43|2566.43|2577.07|2564.07|38
1622460380000|2021-05-31 11:26:20|2576.94|2563.94|2579.69|2566.69|2579.84|2566.84|2576.59|2563.59|39
1622460390000|2021-05-31 11:26:30|2579.55|2566.55|2579.99|2566.99|2580.63|2567.63|2579.43|2566.43|34
1622460400000|2021-05-31 11:26:40|2580.25|2567.25|2581.11|2568.11|2581.76|2568.76|2580.23|2567.23|40
1622460410000|2021-05-31 11:26:50|2581.33|2568.33|2580.95|2567.95|2581.58|2568.58|2580.2|2567.2|34
1622460420000|2021-05-31 11:27:00|2581.8|2568.8|2583.72|2570.72|2584.91|2571.91|2581.76|2568.76|38
1622460430000|2021-05-31 11:27:10|2583.11|2570.11|2582.55|2569.55|2583.56|2570.56|2582.55|2569.55|32
1622460440000|2021-05-31 11:27:20|2582.35|2569.35|2582.23|2569.23|2583.17|2570.17|2581.87|2568.87|38
1622460450000|2021-05-31 11:27:30|2582.48|2569.48|2582.8|2569.8|2582.96|2569.96|2582.3|2569.3|38
1622460460000|2021-05-31 11:27:40|2582.84|2569.84|2582.87|2569.87|2583.99|2570.99|2582.54|2569.54|34
1622460470000|2021-05-31 11:27:50|2582.69|2569.69|2584.93|2571.93|2584.93|2571.93|2582.41|2569.41|36
1622460480000|2021-05-31 11:28:00|2584.78|2571.78|2583.09|2570.09|2584.78|2571.78|2583.03|2570.03|40
1622460490000|2021-05-31 11:28:10|2583.15|2570.15|2581.65|2568.65|2583.27|2570.27|2581.29|2568.29|38
1622460500000|2021-05-31 11:28:20|2581.59|2568.59|2581.79|2568.79|2582.06|2569.06|2581.19|2568.19|36
1622460510000|2021-05-31 11:28:30|2581.85|2568.85|2583.94|2570.94|2583.94|2570.94|2581.56|2568.56|32
1622460520000|2021-05-31 11:28:40|2583.97|2570.97|2584.53|2571.53|2584.53|2571.53|2583.2|2570.2|32
1622460530000|2021-05-31 11:28:50|2584.56|2571.56|2585.08|2572.08|2585.09|2572.09|2584.31|2571.31|32
1622460540000|2021-05-31 11:29:00|2585.26|2572.26|2584.74|2571.74|2585.27|2572.27|2584.73|2571.73|23
1622460550000|2021-05-31 11:29:10|2584.5|2571.5|2584.3|2571.3|2584.66|2571.66|2583.85|2570.85|26
1622460560000|2021-05-31 11:29:20|2584.29|2571.29|2584.5|2571.5|2584.55|2571.55|2584.18|2571.18|24
1622460570000|2021-05-31 11:29:30|2584.51|2571.51|2583.81|2570.81|2584.59|2571.59|2583.73|2570.73|26
1622460580000|2021-05-31 11:29:40|2583.8|2570.8|2583.81|2570.81|2584.07|2571.07|2583.53|2570.53|35
1622460590000|2021-05-31 11:29:50|2583.72|2570.72|2584.01|2571.01|2584.02|2571.02|2583.65|2570.65|28
1622460600000|2021-05-31 11:30:00|2583.98|2570.98|2582.95|2569.95|2585.51|2572.51|2582.93|2569.93|29
1622460610000|2021-05-31 11:30:10|2582.59|2569.59|2580|2567|2582.72|2569.72|2579.99|2566.99|28
1622460620000|2021-05-31 11:30:20|2580.04|2567.04|2581.91|2568.91|2582.08|2569.08|2579.83|2566.83|37
1622460630000|2021-05-31 11:30:30|2581.93|2568.93|2581.38|2568.38|2582.56|2569.56|2581.36|2568.36|37
1622460640000|2021-05-31 11:30:40|2581.32|2568.32|2582.69|2569.69|2582.95|2569.95|2581.1|2568.1|34
1622460650000|2021-05-31 11:30:50|2582.63|2569.63|2584.03|2571.03|2584.18|2571.18|2582.22|2569.22|32
1622460660000|2021-05-31 11:31:00|2584.34|2571.34|2590.2|2577.2|2591.54|2578.54|2584.34|2571.34|39
1622460670000|2021-05-31 11:31:10|2590.19|2577.19|2587.55|2574.55|2590.91|2577.91|2587.55|2574.55|39
1622460680000|2021-05-31 11:31:20|2587.16|2574.16|2585.71|2572.71|2587.16|2574.16|2584.35|2571.35|39
1622460690000|2021-05-31 11:31:30|2585.56|2572.56|2581.9|2568.9|2585.56|2572.56|2581.79|2568.79|39
1622460700000|2021-05-31 11:31:40|2581.92|2568.92|2582.6|2569.6|2583.04|2570.04|2581.1|2568.1|38
1622460710000|2021-05-31 11:31:50|2582.5|2569.5|2581.95|2568.95|2582.69|2569.69|2581.47|2568.47|33
1622460720000|2021-05-31 11:32:00|2581.91|2568.91|2582.78|2569.78|2582.86|2569.86|2581.05|2568.05|38
1622460730000|2021-05-31 11:32:10|2582.65|2569.65|2582.17|2569.17|2582.74|2569.74|2581.63|2568.63|34
1622460740000|2021-05-31 11:32:20|2582.02|2569.02|2582.71|2569.71|2582.71|2569.71|2581.04|2568.04|38
1622460750000|2021-05-31 11:32:30|2582.66|2569.66|2583.25|2570.25|2584.01|2571.01|2582.18|2569.18|32
1622460760000|2021-05-31 11:32:40|2583.28|2570.28|2584.4|2571.4|2584.4|2571.4|2583.1|2570.1|35
1622460770000|2021-05-31 11:32:50|2584.1|2571.1|2583.01|2570.01|2584.43|2571.43|2583.01|2570.01|36
1622460780000|2021-05-31 11:33:00|2582.77|2569.77|2583.06|2570.06|2583.75|2570.75|2582.01|2569.01|40
1622460790000|2021-05-31 11:33:10|2583.03|2570.03|2583.06|2570.06|2583.17|2570.17|2582.13|2569.13|37
1622460800000|2021-05-31 11:33:20|2583.07|2570.07|2582.4|2569.4|2583.16|2570.16|2581.07|2568.07|36
1622460810000|2021-05-31 11:33:30|2582.31|2569.31|2582.21|2569.21|2582.78|2569.78|2581.75|2568.75|36
1622460820000|2021-05-31 11:33:40|2582.09|2569.09|2581.72|2568.72|2582.3|2569.3|2581.35|2568.35|33
1622460830000|2021-05-31 11:33:50|2581.9|2568.9|2581.85|2568.85|2581.9|2568.9|2581.33|2568.33|35
1622460840000|2021-05-31 11:34:00|2581.94|2568.94|2579.41|2566.41|2582.24|2569.24|2578.94|2565.94|38
1622460850000|2021-05-31 11:34:10|2579.35|2566.35|2578.7|2565.7|2580.29|2567.29|2578.36|2565.36|38
1622460860000|2021-05-31 11:34:20|2578.9|2565.9|2578.62|2565.62|2579|2566|2578.61|2565.61|37
1622460870000|2021-05-31 11:34:30|2578.84|2565.84|2580.16|2567.16|2580.19|2567.19|2578.57|2565.57|32
1622460880000|2021-05-31 11:34:40|2580.1|2567.1|2579.43|2566.43|2581.07|2568.07|2579.4|2566.4|37
1622460890000|2021-05-31 11:34:50|2579.51|2566.51|2579.77|2566.77|2580.15|2567.15|2579.37|2566.37|35
1622460900000|2021-05-31 11:35:00|2579.73|2566.73|2579.88|2566.88|2580.1|2567.1|2579.58|2566.58|28
1622460910000|2021-05-31 11:35:10|2579.9|2566.9|2581.26|2568.26|2581.48|2568.48|2579.9|2566.9|38
1622460920000|2021-05-31 11:35:20|2581.12|2568.12|2581.09|2568.09|2582.76|2569.76|2581|2568|39
1622460930000|2021-05-31 11:35:30|2581.6|2568.6|2581.61|2568.61|2582|2569|2580.82|2567.82|38
1622460940000|2021-05-31 11:35:40|2581.75|2568.75|2581.96|2568.96|2582.45|2569.45|2581.5|2568.5|36
1622460950000|2021-05-31 11:35:50|2581.97|2568.97|2582.2|2569.2|2582.32|2569.32|2580.94|2567.94|35
1622460960000|2021-05-31 11:36:00|2582.16|2569.16|2584.53|2571.53|2586.78|2573.78|2582.16|2569.16|37
1622460970000|2021-05-31 11:36:10|2584.52|2571.52|2584.89|2571.89|2585.19|2572.19|2583.66|2570.66|37
1622460980000|2021-05-31 11:36:20|2584.97|2571.97|2585.14|2572.14|2586.2|2573.2|2584.32|2571.32|36
1622460990000|2021-05-31 11:36:30|2585.2|2572.2|2585.58|2572.58|2585.75|2572.75|2584.79|2571.79|37
1622461000000|2021-05-31 11:36:40|2585.59|2572.59|2587.82|2574.82|2588.15|2575.15|2585.55|2572.55|37
1622461010000|2021-05-31 11:36:50|2587.62|2574.62|2587|2574|2588.08|2575.08|2586.52|2573.52|36
1622461020000|2021-05-31 11:37:00|2587.03|2574.03|2587.56|2574.56|2587.63|2574.63|2586.57|2573.57|35
1622461030000|2021-05-31 11:37:10|2587.52|2574.52|2587.57|2574.57|2587.99|2574.99|2587.03|2574.03|33
1622461040000|2021-05-31 11:37:20|2587.66|2574.66|2585.38|2572.38|2587.99|2574.99|2584.81|2571.81|31
1622461050000|2021-05-31 11:37:30|2585.4|2572.4|2583.62|2570.62|2585.5|2572.5|2583.55|2570.55|38
1622461060000|2021-05-31 11:37:40|2583.45|2570.45|2584.38|2571.38|2584.38|2571.38|2583.43|2570.43|30
1622461070000|2021-05-31 11:37:50|2584.25|2571.25|2584.44|2571.44|2584.52|2571.52|2583.76|2570.76|30
1622461080000|2021-05-31 11:38:00|2584.6|2571.6|2584.7|2571.7|2585.53|2572.53|2584.28|2571.28|39
1622461090000|2021-05-31 11:38:10|2584.74|2571.74|2583.72|2570.72|2584.79|2571.79|2583.28|2570.28|34
1622461100000|2021-05-31 11:38:20|2583.91|2570.91|2581.83|2568.83|2584.01|2571.01|2581.81|2568.81|28
1622461110000|2021-05-31 11:38:30|2581.81|2568.81|2583.66|2570.66|2583.95|2570.95|2581.81|2568.81|34
1622461120000|2021-05-31 11:38:40|2583.63|2570.63|2585.52|2572.52|2585.52|2572.52|2583.5|2570.5|31
1622461130000|2021-05-31 11:38:50|2585.78|2572.78|2586.44|2573.44|2586.71|2573.71|2585.77|2572.77|23
1622461140000|2021-05-31 11:39:00|2586.41|2573.41|2586.37|2573.37|2586.42|2573.42|2585.78|2572.78|23
1622461150000|2021-05-31 11:39:10|2586.67|2573.67|2586.22|2573.22|2586.81|2573.81|2585.76|2572.76|30
1622461160000|2021-05-31 11:39:20|2586.17|2573.17|2586.64|2573.64|2586.64|2573.64|2585.82|2572.82|28
1622461170000|2021-05-31 11:39:30|2586.68|2573.68|2586.8|2573.8|2587.17|2574.17|2586.38|2573.38|30
1622461180000|2021-05-31 11:39:40|2586.91|2573.91|2587.47|2574.47|2588.2|2575.2|2586.91|2573.91|26
1622461190000|2021-05-31 11:39:50|2587.03|2574.03|2586.45|2573.45|2587.75|2574.75|2586.36|2573.36|32
1622461200000|2021-05-31 11:40:00|2586.26|2573.26|2587.93|2574.93|2587.93|2574.93|2586.26|2573.26|34
1622461210000|2021-05-31 11:40:10|2587.9|2574.9|2588.17|2575.17|2590.23|2577.23|2587.9|2574.9|30
1622461220000|2021-05-31 11:40:20|2588.14|2575.14|2586.76|2573.76|2588.3|2575.3|2586.7|2573.7|36
1622461230000|2021-05-31 11:40:30|2586.77|2573.77|2587.45|2574.45|2588.07|2575.07|2586.77|2573.77|36
1622461240000|2021-05-31 11:40:40|2587.44|2574.44|2587.32|2574.32|2587.83|2574.83|2587.28|2574.28|14
1622461250000|2021-05-31 11:40:50|2587.44|2574.44|2586.5|2573.5|2587.57|2574.57|2586.32|2573.32|27
1622461260000|2021-05-31 11:41:00|2586.54|2573.54|2588.41|2575.41|2589.42|2576.42|2586.48|2573.48|37
1622461270000|2021-05-31 11:41:10|2588.33|2575.33|2587.52|2574.52|2588.33|2575.33|2587.14|2574.14|35
1622461280000|2021-05-31 11:41:20|2587.64|2574.64|2586.37|2573.37|2587.89|2574.89|2586.17|2573.17|35
1622461290000|2021-05-31 11:41:30|2586.68|2573.68|2586.66|2573.66|2586.76|2573.76|2586.13|2573.13|25
1622461300000|2021-05-31 11:41:40|2586.63|2573.63|2585.29|2572.29|2587.29|2574.29|2585.29|2572.29|34
1622461310000|2021-05-31 11:41:50|2585.37|2572.37|2586.04|2573.04|2586.19|2573.19|2585.12|2572.12|28
1622461320000|2021-05-31 11:42:00|2586.14|2573.14|2582.93|2569.93|2586.24|2573.24|2582.53|2569.53|30
1622461330000|2021-05-31 11:42:10|2582.83|2569.83|2579.86|2566.86|2582.83|2569.83|2579.86|2566.86|34
1622461340000|2021-05-31 11:42:20|2579.93|2566.93|2579.79|2566.79|2580.45|2567.45|2579.52|2566.52|39
1622461350000|2021-05-31 11:42:30|2579.5|2566.5|2578.74|2565.74|2579.5|2566.5|2578.65|2565.65|33
1622461360000|2021-05-31 11:42:40|2578.72|2565.72|2579.55|2566.55|2579.55|2566.55|2578.43|2565.43|35
1622461370000|2021-05-31 11:42:50|2579.52|2566.52|2578.28|2565.28|2579.52|2566.52|2578.19|2565.19|30
1622461380000|2021-05-31 11:43:00|2578.29|2565.29|2573.99|2560.99|2578.29|2565.29|2573.99|2560.99|34
1622461390000|2021-05-31 11:43:10|2574.08|2561.08|2573.79|2560.79|2574.51|2561.51|2573.77|2560.77|35
1622461400000|2021-05-31 11:43:20|2573.98|2560.98|2572.75|2559.75|2573.98|2560.98|2572.1|2559.1|40
1622461410000|2021-05-31 11:43:30|2572.82|2559.82|2566.67|2553.67|2572.82|2559.82|2566.67|2553.67|37
1622461420000|2021-05-31 11:43:40|2566.71|2553.71|2562.72|2549.72|2566.76|2553.76|2562.72|2549.72|37
1622461430000|2021-05-31 11:43:50|2562.82|2549.82|2565.33|2552.33|2565.89|2552.89|2562.29|2549.29|39
1622461440000|2021-05-31 11:44:00|2565.41|2552.41|2565.07|2552.07|2565.7|2552.7|2563.99|2550.99|38
1622461450000|2021-05-31 11:44:10|2565|2552|2568.13|2555.13|2568.73|2555.73|2565|2552|36
1622461460000|2021-05-31 11:44:20|2568.32|2555.32|2570.86|2557.86|2570.93|2557.93|2568.32|2555.32|39
1622461470000|2021-05-31 11:44:30|2570.74|2557.74|2569.48|2556.48|2570.95|2557.95|2568.98|2555.98|37
1622461480000|2021-05-31 11:44:40|2569.31|2556.31|2566.03|2553.03|2569.45|2556.45|2566.03|2553.03|38
1622461490000|2021-05-31 11:44:50|2565.93|2552.93|2564.18|2551.18|2566.77|2553.77|2564.18|2551.18|38
1622461500000|2021-05-31 11:45:00|2564.29|2551.29|2566.47|2553.47|2567|2554|2564.12|2551.12|39
1622461510000|2021-05-31 11:45:10|2566.44|2553.44|2567.47|2554.47|2567.54|2554.54|2566.4|2553.4|31
1622461520000|2021-05-31 11:45:20|2567.74|2554.74|2567.83|2554.83|2567.92|2554.92|2567.31|2554.31|34
1622461530000|2021-05-31 11:45:30|2567.82|2554.82|2567.24|2554.24|2568.59|2555.59|2567.24|2554.24|36
1622461540000|2021-05-31 11:45:40|2567.01|2554.01|2567.15|2554.15|2567.93|2554.93|2567.01|2554.01|32
1622461550000|2021-05-31 11:45:50|2567.22|2554.22|2566.84|2553.84|2567.22|2554.22|2566.23|2553.23|35
1622461560000|2021-05-31 11:46:00|2566.99|2553.99|2566.81|2553.81|2567.21|2554.21|2566.13|2553.13|31
1622461570000|2021-05-31 11:46:10|2566.99|2553.99|2566.98|2553.98|2567.59|2554.59|2566.55|2553.55|34
1622461580000|2021-05-31 11:46:20|2567.17|2554.17|2567.28|2554.28|2567.59|2554.59|2566.83|2553.83|38
1622461590000|2021-05-31 11:46:30|2567.08|2554.08|2566.75|2553.75|2567.39|2554.39|2566.6|2553.6|29
1622461600000|2021-05-31 11:46:40|2566.67|2553.67|2566.18|2553.18|2566.88|2553.88|2565.72|2552.72|29
1622461610000|2021-05-31 11:46:50|2566.19|2553.19|2565.94|2552.94|2566.63|2553.63|2565.54|2552.54|31
1622461620000|2021-05-31 11:47:00|2566.08|2553.08|2565.02|2552.02|2566.08|2553.08|2565.01|2552.01|30
1622461630000|2021-05-31 11:47:10|2565.08|2552.08|2560.21|2547.21|2565.08|2552.08|2559.61|2546.61|37
1622461640000|2021-05-31 11:47:20|2560|2547|2557.64|2544.64|2560.07|2547.07|2553.6|2540.6|37
1622461650000|2021-05-31 11:47:30|2557.78|2544.78|2554.49|2541.49|2557.78|2544.78|2554.49|2541.49|38
1622461660000|2021-05-31 11:47:40|2554.4|2541.4|2554.23|2541.23|2554.68|2541.68|2553.74|2540.74|39
1622461670000|2021-05-31 11:47:50|2554.22|2541.22|2557.57|2544.57|2557.57|2544.57|2553.89|2540.89|40
1622461680000|2021-05-31 11:48:00|2557.59|2544.59|2553.84|2540.84|2557.59|2544.59|2553.26|2540.26|39
1622461690000|2021-05-31 11:48:10|2553.83|2540.83|2555.44|2542.44|2555.44|2542.44|2553.55|2540.55|38
1622461700000|2021-05-31 11:48:20|2555.48|2542.48|2556.88|2543.88|2557.4|2544.4|2555.26|2542.26|37
1622461710000|2021-05-31 11:48:30|2556.78|2543.78|2556.24|2543.24|2556.96|2543.96|2555.36|2542.36|37
1622461720000|2021-05-31 11:48:40|2555.85|2542.85|2556.7|2543.7|2557.19|2544.19|2555.85|2542.85|38
1622461730000|2021-05-31 11:48:50|2556.64|2543.64|2555.7|2542.7|2556.85|2543.85|2555.67|2542.67|35
1622461740000|2021-05-31 11:49:00|2555.71|2542.71|2556.24|2543.24|2556.29|2543.29|2555.22|2542.22|34
1622461750000|2021-05-31 11:49:10|2556.14|2543.14|2556.68|2543.68|2557.03|2544.03|2555.73|2542.73|34
1622461760000|2021-05-31 11:49:20|2556.58|2543.58|2556.55|2543.55|2558.12|2545.12|2556.43|2543.43|39
1622461770000|2021-05-31 11:49:30|2556.88|2543.88|2558.82|2545.82|2558.82|2545.82|2556.46|2543.46|39
1622461780000|2021-05-31 11:49:40|2558.95|2545.95|2563.56|2550.56|2564|2551|2558.95|2545.95|40
1622461790000|2021-05-31 11:49:50|2563.29|2550.29|2563.44|2550.44|2563.8|2550.8|2561.15|2548.15|37
1622461800000|2021-05-31 11:50:00|2563.36|2550.36|2561.81|2548.81|2563.62|2550.62|2561.72|2548.72|38
1622461810000|2021-05-31 11:50:10|2561.76|2548.76|2560.78|2547.78|2562.44|2549.44|2560.59|2547.59|36
1622461820000|2021-05-31 11:50:20|2561.33|2548.33|2560.81|2547.81|2562.09|2549.09|2560.65|2547.65|40
1622461830000|2021-05-31 11:50:30|2560.56|2547.56|2560.71|2547.71|2561.64|2548.64|2560.56|2547.56|36
1622461840000|2021-05-31 11:50:40|2560.66|2547.66|2560.59|2547.59|2560.86|2547.86|2560|2547|33
1622461850000|2021-05-31 11:50:50|2560.61|2547.61|2561.17|2548.17|2561.75|2548.75|2560.59|2547.59|21
1622461860000|2021-05-31 11:51:00|2561.25|2548.25|2561.72|2548.72|2561.92|2548.92|2561.21|2548.21|35
1622461870000|2021-05-31 11:51:10|2561.53|2548.53|2562.29|2549.29|2562.35|2549.35|2561.53|2548.53|31
1622461880000|2021-05-31 11:51:20|2562.23|2549.23|2561.91|2548.91|2562.35|2549.35|2561.84|2548.84|34
1622461890000|2021-05-31 11:51:30|2561.92|2548.92|2562.98|2549.98|2562.98|2549.98|2561.79|2548.79|30
1622461900000|2021-05-31 11:51:40|2562.83|2549.83|2564.59|2551.59|2564.59|2551.59|2562.82|2549.82|30
1622461910000|2021-05-31 11:51:50|2564.61|2551.61|2565.21|2552.21|2565.21|2552.21|2564.4|2551.4|31
1622461920000|2021-05-31 11:52:00|2565.19|2552.19|2568.84|2555.84|2569.41|2556.41|2565.06|2552.06|36
1622461930000|2021-05-31 11:52:10|2568.87|2555.87|2572.17|2559.17|2572.75|2559.75|2568.87|2555.87|35
1622461940000|2021-05-31 11:52:20|2572.15|2559.15|2571.33|2558.33|2573.57|2560.57|2571.21|2558.21|39
1622461950000|2021-05-31 11:52:30|2571.37|2558.37|2573.59|2560.59|2573.76|2560.76|2571|2558|38
1622461960000|2021-05-31 11:52:40|2573.61|2560.61|2574.12|2561.12|2574.23|2561.23|2573.41|2560.41|33
1622461970000|2021-05-31 11:52:50|2574.25|2561.25|2575.1|2562.1|2575.53|2562.53|2573.66|2560.66|38
1622461980000|2021-05-31 11:53:00|2574.96|2561.96|2571.83|2558.83|2574.96|2561.96|2571.07|2558.07|36
1622461990000|2021-05-31 11:53:10|2571.72|2558.72|2572.01|2559.01|2572.05|2559.05|2571.14|2558.14|35
1622462000000|2021-05-31 11:53:20|2572.09|2559.09|2572.79|2559.79|2573.55|2560.55|2571.38|2558.38|39
1622462010000|2021-05-31 11:53:30|2572.82|2559.82|2572.42|2559.42|2573.58|2560.58|2571.3|2558.3|35
1622462020000|2021-05-31 11:53:40|2572.11|2559.11|2571.7|2558.7|2572.66|2559.66|2571.38|2558.38|34
1622462030000|2021-05-31 11:53:50|2571.95|2558.95|2573.44|2560.44|2573.64|2560.64|2571.95|2558.95|23
1622462040000|2021-05-31 11:54:00|2573.28|2560.28|2572.76|2559.76|2573.28|2560.28|2571.56|2558.56|33
1622462050000|2021-05-31 11:54:10|2573|2560|2571.73|2558.73|2573.12|2560.12|2571.57|2558.57|34
1622462060000|2021-05-31 11:54:20|2571.66|2558.66|2572.34|2559.34|2573.05|2560.05|2571.51|2558.51|38
1622462070000|2021-05-31 11:54:30|2572.35|2559.35|2574.39|2561.39|2574.42|2561.42|2572.34|2559.34|29
1622462080000|2021-05-31 11:54:40|2574.42|2561.42|2573.76|2560.76|2574.42|2561.42|2573.45|2560.45|32
1622462090000|2021-05-31 11:54:50|2573.74|2560.74|2574.24|2561.24|2574.93|2561.93|2573.59|2560.59|33
1622462100000|2021-05-31 11:55:00|2574.28|2561.28|2575.63|2562.63|2575.63|2562.63|2574.17|2561.17|28
1622462110000|2021-05-31 11:55:10|2575.77|2562.77|2576.47|2563.47|2576.92|2563.92|2575.58|2562.58|24
1622462120000|2021-05-31 11:55:20|2576.59|2563.59|2577.55|2564.55|2577.75|2564.75|2576.59|2563.59|31
1622462130000|2021-05-31 11:55:30|2577.47|2564.47|2575.95|2562.95|2578.45|2565.45|2575.94|2562.94|37
1622462140000|2021-05-31 11:55:40|2576.08|2563.08|2575.68|2562.68|2576.63|2563.63|2575.68|2562.68|34
1622462150000|2021-05-31 11:55:50|2575.74|2562.74|2574.02|2561.02|2576.22|2563.22|2573.93|2560.93|32
1622462160000|2021-05-31 11:56:00|2574.03|2561.03|2574.74|2561.74|2576.13|2563.13|2574.03|2561.03|39
1622462170000|2021-05-31 11:56:10|2574.7|2561.7|2573.97|2560.97|2575.11|2562.11|2573.33|2560.33|35
1622462180000|2021-05-31 11:56:20|2574.02|2561.02|2572.99|2559.99|2574.02|2561.02|2572.99|2559.99|34
1622462190000|2021-05-31 11:56:30|2572.8|2559.8|2573.08|2560.08|2574.01|2561.01|2572.8|2559.8|26
1622462200000|2021-05-31 11:56:40|2572.24|2559.24|2570.87|2557.87|2572.59|2559.59|2570.69|2557.69|24
1622462210000|2021-05-31 11:56:50|2570.92|2557.92|2570.59|2557.59|2571.11|2558.11|2569.06|2556.06|37
1622462220000|2021-05-31 11:57:00|2570.45|2557.45|2568.17|2555.17|2570.48|2557.48|2568.17|2555.17|38
1622462230000|2021-05-31 11:57:10|2568.16|2555.16|2569.68|2556.68|2570.13|2557.13|2568.16|2555.16|34
1622462240000|2021-05-31 11:57:20|2569.86|2556.86|2566.38|2553.38|2569.89|2556.89|2566.33|2553.33|40
1622462250000|2021-05-31 11:57:30|2566.98|2553.98|2565.96|2552.96|2567.22|2554.22|2565.59|2552.59|39
1622462260000|2021-05-31 11:57:40|2565.97|2552.97|2565.39|2552.39|2566.11|2553.11|2563.07|2550.07|37
1622462270000|2021-05-31 11:57:50|2565.42|2552.42|2563.81|2550.81|2565.68|2552.68|2563.02|2550.02|36
1622462280000|2021-05-31 11:58:00|2563.84|2550.84|2565.59|2552.59|2565.87|2552.87|2562.61|2549.61|35
1622462290000|2021-05-31 11:58:10|2565.56|2552.56|2564.46|2551.46|2565.56|2552.56|2564.1|2551.1|38
1622462300000|2021-05-31 11:58:20|2564.63|2551.63|2565.13|2552.13|2566.67|2553.67|2564.58|2551.58|39
1622462310000|2021-05-31 11:58:30|2565.1|2552.1|2564.16|2551.16|2565.24|2552.24|2564.01|2551.01|21
1622462320000|2021-05-31 11:58:40|2564|2551|2563.85|2550.85|2565.07|2552.07|2563.54|2550.54|33
1622462330000|2021-05-31 11:58:50|2563.83|2550.83|2562.21|2549.21|2564.12|2551.12|2561.64|2548.64|30
1622462340000|2021-05-31 11:59:00|2562.24|2549.24|2566.52|2553.52|2566.6|2553.6|2562.22|2549.22|39
1622462350000|2021-05-31 11:59:10|2566.58|2553.58|2565.52|2552.52|2566.62|2553.62|2564.77|2551.77|35
1622462360000|2021-05-31 11:59:20|2565.51|2552.51|2565.76|2552.76|2567.89|2554.89|2565.51|2552.51|34
1622462370000|2021-05-31 11:59:30|2566.02|2553.02|2558.24|2545.24|2566.02|2553.02|2558.24|2545.24|38
1622462380000|2021-05-31 11:59:40|2557.81|2544.81|2557.29|2544.29|2557.81|2544.81|2555.71|2542.71|38
1622462390000|2021-05-31 11:59:50|2557.55|2544.55|2559.68|2546.68|2559.88|2546.88|2557.26|2544.26|38
1622462400000|2021-05-31 12:00:00|2559.72|2546.72|2569.5|2556.5|2569.5|2556.5|2559.47|2546.47|39
1622462410000|2021-05-31 12:00:10|2569.57|2556.57|2572.27|2559.27|2572.27|2559.27|2569.57|2556.57|40
1622462420000|2021-05-31 12:00:20|2573.37|2560.37|2575.46|2562.46|2576.07|2563.07|2572.66|2559.66|40
1622462430000|2021-05-31 12:00:30|2575.51|2562.51|2577.26|2564.26|2578.28|2565.28|2575.21|2562.21|38
1622462440000|2021-05-31 12:00:40|2576.92|2563.92|2576.17|2563.17|2577.37|2564.37|2575.68|2562.68|40
1622462450000|2021-05-31 12:00:50|2576.07|2563.07|2573.71|2560.71|2576.07|2563.07|2573.36|2560.36|40
1622462460000|2021-05-31 12:01:00|2573.47|2560.47|2574.46|2561.46|2575.68|2562.68|2573.47|2560.47|37
1622462470000|2021-05-31 12:01:10|2574.52|2561.52|2572.41|2559.41|2575.24|2562.24|2571.96|2558.96|36
1622462480000|2021-05-31 12:01:20|2572.39|2559.39|2570.51|2557.51|2572.46|2559.46|2569.96|2556.96|40
1622462490000|2021-05-31 12:01:30|2570.52|2557.52|2571.67|2558.67|2573.17|2560.17|2570.52|2557.52|40
1622462500000|2021-05-31 12:01:40|2571.66|2558.66|2571.63|2558.63|2572.5|2559.5|2571.63|2558.63|38
1622462510000|2021-05-31 12:01:50|2571.65|2558.65|2569.67|2556.67|2571.91|2558.91|2569.45|2556.45|38
1622462520000|2021-05-31 12:02:00|2569.64|2556.64|2566.14|2553.14|2569.64|2556.64|2566.14|2553.14|38
1622462530000|2021-05-31 12:02:10|2566.16|2553.16|2565.59|2552.59|2567.05|2554.05|2565.49|2552.49|32
1622462540000|2021-05-31 12:02:20|2565.56|2552.56|2564.82|2551.82|2566.72|2553.72|2564.8|2551.8|36
1622462550000|2021-05-31 12:02:30|2564.51|2551.51|2568.39|2555.39|2568.54|2555.54|2564.45|2551.45|37
1622462560000|2021-05-31 12:02:40|2568.35|2555.35|2567.1|2554.1|2568.97|2555.97|2567.1|2554.1|35
1622462570000|2021-05-31 12:02:50|2567.03|2554.03|2570.61|2557.61|2570.61|2557.61|2566.69|2553.69|37
1622462580000|2021-05-31 12:03:00|2570.65|2557.65|2572.41|2559.41|2572.47|2559.47|2570.13|2557.13|37
1622462590000|2021-05-31 12:03:10|2572.52|2559.52|2573.81|2560.81|2574.56|2561.56|2571.99|2558.99|39
1622462600000|2021-05-31 12:03:20|2574.03|2561.03|2573.95|2560.95|2575.2|2562.2|2573.07|2560.07|36
1622462610000|2021-05-31 12:03:30|2573.77|2560.77|2574.01|2561.01|2574.87|2561.87|2573.41|2560.41|37
1622462620000|2021-05-31 12:03:40|2574.31|2561.31|2574.12|2561.12|2574.42|2561.42|2573.92|2560.92|36
1622462630000|2021-05-31 12:03:50|2574.2|2561.2|2573.4|2560.4|2574.2|2561.2|2572.94|2559.94|36
1622462640000|2021-05-31 12:04:00|2573.35|2560.35|2570.97|2557.97|2573.64|2560.64|2570.84|2557.84|36
1622462650000|2021-05-31 12:04:10|2570.9|2557.9|2572.32|2559.32|2573.24|2560.24|2570.43|2557.43|34
1622462660000|2021-05-31 12:04:20|2572.34|2559.34|2570.5|2557.5|2573.07|2560.07|2570.5|2557.5|37
1622462670000|2021-05-31 12:04:30|2570.49|2557.49|2570.64|2557.64|2571.4|2558.4|2570.07|2557.07|33
1622462680000|2021-05-31 12:04:40|2570.09|2557.09|2570.2|2557.2|2571.74|2558.74|2569.51|2556.51|39
1622462690000|2021-05-31 12:04:50|2570.02|2557.02|2570.87|2557.87|2571.04|2558.04|2569.64|2556.64|34
1622462700000|2021-05-31 12:05:00|2570.67|2557.67|2574.88|2561.88|2575.03|2562.03|2570.6|2557.6|37
1622462710000|2021-05-31 12:05:10|2574.8|2561.8|2574.98|2561.98|2576|2563|2574.22|2561.22|39
1622462720000|2021-05-31 12:05:20|2574.29|2561.29|2575.91|2562.91|2576.7|2563.7|2574.29|2561.29|36
1622462730000|2021-05-31 12:05:30|2575.62|2562.62|2576.11|2563.11|2577.01|2564.01|2575.62|2562.62|36
1622462740000|2021-05-31 12:05:40|2576.13|2563.13|2576.28|2563.28|2576.4|2563.4|2575.31|2562.31|38
1622462750000|2021-05-31 12:05:50|2576.12|2563.12|2577.15|2564.15|2577.19|2564.19|2575.97|2562.97|37
1622462760000|2021-05-31 12:06:00|2577.17|2564.17|2577.49|2564.49|2577.96|2564.96|2576.92|2563.92|37
1622462770000|2021-05-31 12:06:10|2577.22|2564.22|2578.69|2565.69|2579.03|2566.03|2577.22|2564.22|37
1622462780000|2021-05-31 12:06:20|2578.64|2565.64|2581.74|2568.74|2581.74|2568.74|2578|2565|38
1622462790000|2021-05-31 12:06:30|2581.78|2568.78|2582.12|2569.12|2582.43|2569.43|2581.36|2568.36|36
1622462800000|2021-05-31 12:06:40|2582.14|2569.14|2583.38|2570.38|2584.39|2571.39|2582.14|2569.14|39
1622462810000|2021-05-31 12:06:50|2583.49|2570.49|2581.55|2568.55|2584.03|2571.03|2580.05|2567.05|39
1622462820000|2021-05-31 12:07:00|2581.62|2568.62|2578.8|2565.8|2581.67|2568.67|2578.37|2565.37|39
1622462830000|2021-05-31 12:07:10|2578.51|2565.51|2581.16|2568.16|2581.48|2568.48|2578.18|2565.18|38
1622462840000|2021-05-31 12:07:20|2581.33|2568.33|2580.99|2567.99|2581.73|2568.73|2579.91|2566.91|37
1622462850000|2021-05-31 12:07:30|2581.19|2568.19|2581.16|2568.16|2581.58|2568.58|2580.9|2567.9|35
1622462860000|2021-05-31 12:07:40|2580.99|2567.99|2583.32|2570.32|2583.82|2570.82|2580.73|2567.73|37
1622462870000|2021-05-31 12:07:50|2583.46|2570.46|2584.15|2571.15|2584.25|2571.25|2583.28|2570.28|39
1622462880000|2021-05-31 12:08:00|2584.1|2571.1|2585.17|2572.17|2585.21|2572.21|2583.48|2570.48|34
1622462890000|2021-05-31 12:08:10|2585.2|2572.2|2585.87|2572.87|2586|2573|2585.2|2572.2|33
1622462900000|2021-05-31 12:08:20|2585.84|2572.84|2586.78|2573.78|2586.93|2573.93|2585.61|2572.61|37
1622462910000|2021-05-31 12:08:30|2586.59|2573.59|2587.84|2574.84|2587.93|2574.93|2585.92|2572.92|37
1622462920000|2021-05-31 12:08:40|2587.87|2574.87|2588.23|2575.23|2588.81|2575.81|2587.87|2574.87|33
1622462930000|2021-05-31 12:08:50|2587.82|2574.82|2587.75|2574.75|2589.74|2576.74|2587.75|2574.75|39
1622462940000|2021-05-31 12:09:00|2587.54|2574.54|2588.48|2575.48|2588.68|2575.68|2587.47|2574.47|36
1622462950000|2021-05-31 12:09:10|2588.42|2575.42|2588.71|2575.71|2588.92|2575.92|2588.06|2575.06|40
1622462960000|2021-05-31 12:09:20|2588.67|2575.67|2588.36|2575.36|2588.98|2575.98|2587.79|2574.79|38
1622462970000|2021-05-31 12:09:30|2588.42|2575.42|2588.29|2575.29|2589.42|2576.42|2588.09|2575.09|38
1622462980000|2021-05-31 12:09:40|2588.05|2575.05|2585.49|2572.49|2588.05|2575.05|2585.2|2572.2|40
1622462990000|2021-05-31 12:09:50|2585.68|2572.68|2584.77|2571.77|2585.79|2572.79|2584.22|2571.22|39
1622463000000|2021-05-31 12:10:00|2584.67|2571.67|2584.88|2571.88|2585.1|2572.1|2584.42|2571.42|38
1622463010000|2021-05-31 12:10:10|2584.92|2571.92|2586.01|2573.01|2586.12|2573.12|2584.74|2571.74|29
1622463020000|2021-05-31 12:10:20|2585.9|2572.9|2586.75|2573.75|2588.68|2575.68|2585.81|2572.81|36
1622463030000|2021-05-31 12:10:30|2586.73|2573.73|2586.77|2573.77|2586.82|2573.82|2586.3|2573.3|32
1622463040000|2021-05-31 12:10:40|2586.57|2573.57|2585.35|2572.35|2586.7|2573.7|2585.24|2572.24|35
1622463050000|2021-05-31 12:10:50|2585.3|2572.3|2586.43|2573.43|2586.43|2573.43|2585.24|2572.24|35
1622463060000|2021-05-31 12:11:00|2586.36|2573.36|2583.13|2570.13|2586.37|2573.37|2582.9|2569.9|39
1622463070000|2021-05-31 12:11:10|2583.14|2570.14|2583.4|2570.4|2584.27|2571.27|2582.99|2569.99|39
1622463080000|2021-05-31 12:11:20|2583.58|2570.58|2580.47|2567.47|2583.64|2570.64|2580.13|2567.13|39
1622463090000|2021-05-31 12:11:30|2579.81|2566.81|2579.3|2566.3|2580.05|2567.05|2578.68|2565.68|39
1622463100000|2021-05-31 12:11:40|2579.17|2566.17|2580.88|2567.88|2580.88|2567.88|2578.9|2565.9|39
1622463110000|2021-05-31 12:11:50|2581.08|2568.08|2581.47|2568.47|2582.01|2569.01|2580.66|2567.66|35
1622463120000|2021-05-31 12:12:00|2581.46|2568.46|2584.49|2571.49|2584.49|2571.49|2581.35|2568.35|38
1622463130000|2021-05-31 12:12:10|2584.42|2571.42|2582.84|2569.84|2584.42|2571.42|2582.46|2569.46|37
1622463140000|2021-05-31 12:12:20|2582.85|2569.85|2581.22|2568.22|2582.96|2569.96|2580.54|2567.54|38
1622463150000|2021-05-31 12:12:30|2581.24|2568.24|2579.43|2566.43|2581.24|2568.24|2579.28|2566.28|36
1622463160000|2021-05-31 12:12:40|2579.72|2566.72|2578.64|2565.64|2580.01|2567.01|2578.64|2565.64|31
1622463170000|2021-05-31 12:12:50|2578.8|2565.8|2578.54|2565.54|2580.09|2567.09|2578.17|2565.17|33
1622463180000|2021-05-31 12:13:00|2578.39|2565.39|2579.81|2566.81|2580.7|2567.7|2578.3|2565.3|37
1622463190000|2021-05-31 12:13:10|2579.96|2566.96|2581.38|2568.38|2581.41|2568.41|2579.63|2566.63|36
1622463200000|2021-05-31 12:13:20|2581.37|2568.37|2580.1|2567.1|2581.4|2568.4|2580.09|2567.09|30
1622463210000|2021-05-31 12:13:30|2580.09|2567.09|2581|2568|2581|2568|2579.25|2566.25|33
1622463220000|2021-05-31 12:13:40|2580.68|2567.68|2580.44|2567.44|2581.79|2568.79|2580.44|2567.44|34
1622463230000|2021-05-31 12:13:50|2580.7|2567.7|2581.48|2568.48|2581.73|2568.73|2579.3|2566.3|38
1622463240000|2021-05-31 12:14:00|2581.47|2568.47|2583.18|2570.18|2583.18|2570.18|2580.75|2567.75|33
1622463250000|2021-05-31 12:14:10|2583.19|2570.19|2583.34|2570.34|2584.08|2571.08|2582.81|2569.81|38
1622463260000|2021-05-31 12:14:20|2583.26|2570.26|2581.89|2568.89|2583.33|2570.33|2581.65|2568.65|34
1622463270000|2021-05-31 12:14:30|2581.96|2568.96|2582.2|2569.2|2582.21|2569.21|2581.34|2568.34|25
1622463280000|2021-05-31 12:14:40|2582.15|2569.15|2580.68|2567.68|2582.19|2569.19|2580.68|2567.68|32
1622463290000|2021-05-31 12:14:50|2580.66|2567.66|2581.08|2568.08|2581.21|2568.21|2580.34|2567.34|36
1622463300000|2021-05-31 12:15:00|2581.35|2568.35|2579.93|2566.93|2581.38|2568.38|2579.58|2566.58|37
1622463310000|2021-05-31 12:15:10|2579.75|2566.75|2578.44|2565.44|2579.79|2566.79|2577.69|2564.69|33
1622463320000|2021-05-31 12:15:20|2578.31|2565.31|2578.46|2565.46|2578.71|2565.71|2577.96|2564.96|36
1622463330000|2021-05-31 12:15:30|2578.45|2565.45|2578.28|2565.28|2578.66|2565.66|2577.33|2564.33|34
1622463340000|2021-05-31 12:15:40|2579.01|2566.01|2578.02|2565.02|2579.9|2566.9|2578.02|2565.02|40
1622463350000|2021-05-31 12:15:50|2577.98|2564.98|2578.21|2565.21|2578.57|2565.57|2577.54|2564.54|38
1622463360000|2021-05-31 12:16:00|2578.22|2565.22|2577.12|2564.12|2579.14|2566.14|2577.03|2564.03|39
1622463370000|2021-05-31 12:16:10|2577.14|2564.14|2576.37|2563.37|2577.67|2564.67|2576.37|2563.37|34
1622463380000|2021-05-31 12:16:20|2576.32|2563.32|2575.81|2562.81|2576.92|2563.92|2574.33|2561.33|38
1622463390000|2021-05-31 12:16:30|2575.79|2562.79|2573.31|2560.31|2576.02|2563.02|2573.15|2560.15|39
1622463400000|2021-05-31 12:16:40|2573.14|2560.14|2572.39|2559.39|2573.32|2560.32|2571.09|2558.09|38
1622463410000|2021-05-31 12:16:50|2572.28|2559.28|2570.42|2557.42|2572.28|2559.28|2569.82|2556.82|37
1622463420000|2021-05-31 12:17:00|2570.96|2557.96|2573.5|2560.5|2574.41|2561.41|2570.93|2557.93|35
1622463430000|2021-05-31 12:17:10|2573.96|2560.96|2572.27|2559.27|2574.49|2561.49|2572.14|2559.14|37
1622463440000|2021-05-31 12:17:20|2571.97|2558.97|2571.03|2558.03|2572.17|2559.17|2571.03|2558.03|31
1622463450000|2021-05-31 12:17:30|2570.6|2557.6|2569.79|2556.79|2570.6|2557.6|2568.8|2555.8|38
1622463460000|2021-05-31 12:17:40|2569.97|2556.97|2570.02|2557.02|2570.78|2557.78|2568.66|2555.66|27
1622463470000|2021-05-31 12:17:50|2570.01|2557.01|2570.69|2557.69|2571.18|2558.18|2569.28|2556.28|31
1622463480000|2021-05-31 12:18:00|2570.61|2557.61|2570.31|2557.31|2570.84|2557.84|2570.15|2557.15|23
1622463490000|2021-05-31 12:18:10|2570.61|2557.61|2571.01|2558.01|2571.09|2558.09|2570.3|2557.3|34
1622463500000|2021-05-31 12:18:20|2571.04|2558.04|2570.23|2557.23|2571.17|2558.17|2570.03|2557.03|34
1622463510000|2021-05-31 12:18:30|2570.05|2557.05|2570.63|2557.63|2571.11|2558.11|2569.3|2556.3|33
1622463520000|2021-05-31 12:18:40|2570.6|2557.6|2570.02|2557.02|2570.8|2557.8|2568.94|2555.94|30
1622463530000|2021-05-31 12:18:50|2570.05|2557.05|2570.4|2557.4|2570.4|2557.4|2568.73|2555.73|33
1622463540000|2021-05-31 12:19:00|2569.96|2556.96|2572.46|2559.46|2572.46|2559.46|2569.79|2556.79|33
1622463550000|2021-05-31 12:19:10|2572.59|2559.59|2572.22|2559.22|2572.59|2559.59|2570.75|2557.75|37
1622463560000|2021-05-31 12:19:20|2572.53|2559.53|2573.01|2560.01|2573.04|2560.04|2572.06|2559.06|33
1622463570000|2021-05-31 12:19:30|2573.04|2560.04|2573.13|2560.13|2574.07|2561.07|2572.62|2559.62|36
1622463580000|2021-05-31 12:19:40|2573.25|2560.25|2573.49|2560.49|2573.55|2560.55|2572.96|2559.96|34
1622463590000|2021-05-31 12:19:50|2573.43|2560.43|2573.21|2560.21|2573.64|2560.64|2573|2560|31
1622463600000|2021-05-31 12:20:00|2573.28|2560.28|2572.49|2559.49|2573.28|2560.28|2572.29|2559.29|32
1622463610000|2021-05-31 12:20:10|2572.42|2559.42|2571.71|2558.71|2572.59|2559.59|2571.55|2558.55|33
1622463620000|2021-05-31 12:20:20|2571.81|2558.81|2571.39|2558.39|2571.81|2558.81|2571.15|2558.15|33
1622463630000|2021-05-31 12:20:30|2571.4|2558.4|2571.9|2558.9|2572.08|2559.08|2570.26|2557.26|31
1622463640000|2021-05-31 12:20:40|2571.57|2558.57|2570.43|2557.43|2571.91|2558.91|2570.25|2557.25|31
1622463650000|2021-05-31 12:20:50|2570.42|2557.42|2569.21|2556.21|2571.07|2558.07|2568.99|2555.99|36
1622463660000|2021-05-31 12:21:00|2568.93|2555.93|2570.93|2557.93|2570.94|2557.94|2568.93|2555.93|32
1622463670000|2021-05-31 12:21:10|2571.14|2558.14|2570.96|2557.96|2571.34|2558.34|2570.67|2557.67|33
1622463680000|2021-05-31 12:21:20|2570.16|2557.16|2569.09|2556.09|2570.2|2557.2|2568.85|2555.85|35
1622463690000|2021-05-31 12:21:30|2569.11|2556.11|2569.31|2556.31|2569.99|2556.99|2568.39|2555.39|32
1622463700000|2021-05-31 12:21:40|2569.33|2556.33|2568.35|2555.35|2569.33|2556.33|2568.35|2555.35|35
1622463710000|2021-05-31 12:21:50|2568.67|2555.67|2566.9|2553.9|2569.2|2556.2|2566.9|2553.9|28
1622463720000|2021-05-31 12:22:00|2566.6|2553.6|2567.27|2554.27|2568.28|2555.28|2566.6|2553.6|38
1622463730000|2021-05-31 12:22:10|2567.28|2554.28|2567.01|2554.01|2567.55|2554.55|2566.68|2553.68|35
1622463740000|2021-05-31 12:22:20|2566.78|2553.78|2567.11|2554.11|2567.44|2554.44|2564.58|2551.58|33
1622463750000|2021-05-31 12:22:30|2567|2554|2566.79|2553.79|2567.43|2554.43|2566.47|2553.47|31
1622463760000|2021-05-31 12:22:40|2566.8|2553.8|2565.53|2552.53|2567.08|2554.08|2565.03|2552.03|25
1622463770000|2021-05-31 12:22:50|2565.87|2552.87|2564.98|2551.98|2566.34|2553.34|2564.73|2551.73|29
1622463780000|2021-05-31 12:23:00|2564.9|2551.9|2564.68|2551.68|2564.99|2551.99|2564.42|2551.42|31
1622463790000|2021-05-31 12:23:10|2564.47|2551.47|2564.73|2551.73|2565.38|2552.38|2564.47|2551.47|34
1622463800000|2021-05-31 12:23:20|2564.67|2551.67|2564.23|2551.23|2564.97|2551.97|2564.17|2551.17|32
1622463810000|2021-05-31 12:23:30|2564.21|2551.21|2564.46|2551.46|2564.48|2551.48|2563.75|2550.75|35
1622463820000|2021-05-31 12:23:40|2564.44|2551.44|2564.34|2551.34|2564.82|2551.82|2564.25|2551.25|20
1622463830000|2021-05-31 12:23:50|2564.85|2551.85|2564.22|2551.22|2564.88|2551.88|2564.22|2551.22|27
1622463840000|2021-05-31 12:24:00|2564.35|2551.35|2564.9|2551.9|2564.94|2551.94|2564.31|2551.31|32
1622463850000|2021-05-31 12:24:10|2564.34|2551.34|2564.97|2551.97|2565.51|2552.51|2564.34|2551.34|33
1622463860000|2021-05-31 12:24:20|2565.05|2552.05|2565.17|2552.17|2565.32|2552.32|2564.92|2551.92|27
1622463870000|2021-05-31 12:24:30|2565.18|2552.18|2565.37|2552.37|2565.48|2552.48|2564.91|2551.91|30
1622463880000|2021-05-31 12:24:40|2565.35|2552.35|2566.82|2553.82|2567.03|2554.03|2565.27|2552.27|32
1622463890000|2021-05-31 12:24:50|2566.64|2553.64|2568.32|2555.32|2570.22|2557.22|2566.64|2553.64|37
1622463900000|2021-05-31 12:25:00|2568.15|2555.15|2569.9|2556.9|2570.02|2557.02|2567.06|2554.06|39
1622463910000|2021-05-31 12:25:10|2569.86|2556.86|2570.62|2557.62|2570.88|2557.88|2569.29|2556.29|36
1622463920000|2021-05-31 12:25:20|2570.4|2557.4|2570.8|2557.8|2571.64|2558.64|2570.35|2557.35|39
1622463930000|2021-05-31 12:25:30|2570.9|2557.9|2570.2|2557.2|2571.25|2558.25|2569.87|2556.87|34
1622463940000|2021-05-31 12:25:40|2570.08|2557.08|2568.53|2555.53|2570.62|2557.62|2568.29|2555.29|34
1622463950000|2021-05-31 12:25:50|2568.5|2555.5|2569.65|2556.65|2569.82|2556.82|2567.76|2554.76|32
1622463960000|2021-05-31 12:26:00|2569.84|2556.84|2568.52|2555.52|2569.84|2556.84|2568.2|2555.2|38
1622463970000|2021-05-31 12:26:10|2568.49|2555.49|2568.96|2555.96|2569.28|2556.28|2568.21|2555.21|36
1622463980000|2021-05-31 12:26:20|2568.95|2555.95|2568.33|2555.33|2569.27|2556.27|2567.62|2554.62|33
1622463990000|2021-05-31 12:26:30|2568.13|2555.13|2569.76|2556.76|2570.04|2557.04|2568.13|2555.13|35
1622464000000|2021-05-31 12:26:40|2569.75|2556.75|2568.94|2555.94|2569.9|2556.9|2568.92|2555.92|32
1622464010000|2021-05-31 12:26:50|2568.9|2555.9|2568.99|2555.99|2569.39|2556.39|2568.89|2555.89|28
1622464020000|2021-05-31 12:27:00|2568.98|2555.98|2568.91|2555.91|2569.06|2556.06|2568.61|2555.61|30
1622464030000|2021-05-31 12:27:10|2568.88|2555.88|2568.08|2555.08|2569.19|2556.19|2567.91|2554.91|35
1622464040000|2021-05-31 12:27:20|2568.04|2555.04|2566.73|2553.73|2568.04|2555.04|2566.02|2553.02|32
1622464050000|2021-05-31 12:27:30|2566.79|2553.79|2566.63|2553.63|2567.45|2554.45|2566.49|2553.49|36
1622464060000|2021-05-31 12:27:40|2566.64|2553.64|2566.39|2553.39|2567.36|2554.36|2566.39|2553.39|33
1622464070000|2021-05-31 12:27:50|2566.37|2553.37|2563.78|2550.78|2566.48|2553.48|2563.78|2550.78|37
1622464080000|2021-05-31 12:28:00|2563.76|2550.76|2563.63|2550.63|2563.79|2550.79|2562.98|2549.98|39
1622464090000|2021-05-31 12:28:10|2563.75|2550.75|2564.11|2551.11|2564.43|2551.43|2563.72|2550.72|40
1622464100000|2021-05-31 12:28:20|2564.14|2551.14|2562|2549|2564.14|2551.14|2562|2549|27
1622464110000|2021-05-31 12:28:30|2561.87|2548.87|2558.58|2545.58|2561.87|2548.87|2558.28|2545.28|37
1622464120000|2021-05-31 12:28:40|2558.53|2545.53|2557.64|2544.64|2559.08|2546.08|2556.43|2543.43|38
1622464130000|2021-05-31 12:28:50|2557.94|2544.94|2555.75|2542.75|2558.74|2545.74|2555.75|2542.75|40
1622464140000|2021-05-31 12:29:00|2555.73|2542.73|2557.63|2544.63|2557.82|2544.82|2555.54|2542.54|38
1622464150000|2021-05-31 12:29:10|2557.77|2544.77|2558.7|2545.7|2558.99|2545.99|2557.67|2544.67|36
1622464160000|2021-05-31 12:29:20|2558.84|2545.84|2558.97|2545.97|2559.02|2546.02|2558.17|2545.17|36
1622464170000|2021-05-31 12:29:30|2559.55|2546.55|2558.77|2545.77|2559.75|2546.75|2558.59|2545.59|34
1622464180000|2021-05-31 12:29:40|2558.59|2545.59|2558.55|2545.55|2558.99|2545.99|2558.47|2545.47|32
1622464190000|2021-05-31 12:29:50|2558.39|2545.39|2559.62|2546.62|2560.9|2547.9|2557.96|2544.96|37
1622464200000|2021-05-31 12:30:00|2559.51|2546.51|2561.41|2548.41|2561.71|2548.71|2559.29|2546.29|37
1622464210000|2021-05-31 12:30:10|2561.31|2548.31|2558.94|2545.94|2561.31|2548.31|2558.94|2545.94|38
1622464220000|2021-05-31 12:30:20|2559.14|2546.14|2558.27|2545.27|2559.14|2546.14|2558.04|2545.04|34
1622464230000|2021-05-31 12:30:30|2558.12|2545.12|2556.92|2543.92|2558.52|2545.52|2556.55|2543.55|31
1622464240000|2021-05-31 12:30:40|2557|2544|2555.89|2542.89|2557.14|2544.14|2555.83|2542.83|32
1622464250000|2021-05-31 12:30:50|2555.9|2542.9|2553.91|2540.91|2555.9|2542.9|2553.72|2540.72|36
1622464260000|2021-05-31 12:31:00|2553.94|2540.94|2554.61|2541.61|2555.18|2542.18|2552.83|2539.83|40
1622464270000|2021-05-31 12:31:10|2554.57|2541.57|2554.78|2541.78|2556.37|2543.37|2554.57|2541.57|34
1622464280000|2021-05-31 12:31:20|2554.67|2541.67|2550.97|2537.97|2554.67|2541.67|2550.97|2537.97|37
1622464290000|2021-05-31 12:31:30|2550.79|2537.79|2550.72|2537.72|2551.56|2538.56|2549.98|2536.98|38
1622464300000|2021-05-31 12:31:40|2550.36|2537.36|2549.68|2536.68|2550.84|2537.84|2549.66|2536.66|39
1622464310000|2021-05-31 12:31:50|2549.83|2536.83|2549.8|2536.8|2550.93|2537.93|2549.45|2536.45|38
1622464320000|2021-05-31 12:32:00|2550.47|2537.47|2551.34|2538.34|2553.16|2540.16|2549.99|2536.99|38
1622464330000|2021-05-31 12:32:10|2551.07|2538.07|2547.81|2534.81|2551.24|2538.24|2547.81|2534.81|38
1622464340000|2021-05-31 12:32:20|2547.51|2534.51|2543.14|2530.14|2548.44|2535.44|2543.03|2530.03|39
1622464350000|2021-05-31 12:32:30|2542.96|2529.96|2542.85|2529.85|2543.99|2530.99|2542.67|2529.67|39
1622464360000|2021-05-31 12:32:40|2542.91|2529.91|2545.54|2532.54|2546.32|2533.32|2542.65|2529.65|37
1622464370000|2021-05-31 12:32:50|2545.45|2532.45|2544.41|2531.41|2546.15|2533.15|2544.33|2531.33|38
1622464380000|2021-05-31 12:33:00|2544.89|2531.89|2546.52|2533.52|2546.8|2533.8|2544.89|2531.89|38
1622464390000|2021-05-31 12:33:10|2546.68|2533.68|2544.49|2531.49|2546.94|2533.94|2544.39|2531.39|38
1622464400000|2021-05-31 12:33:20|2544.42|2531.42|2543.73|2530.73|2544.99|2531.99|2542.36|2529.36|36
1622464410000|2021-05-31 12:33:30|2543.29|2530.29|2544.01|2531.01|2544.01|2531.01|2542.87|2529.87|33
1622464420000|2021-05-31 12:33:40|2543.93|2530.93|2543.71|2530.71|2544.56|2531.56|2543.51|2530.51|29
1622464430000|2021-05-31 12:33:50|2543.51|2530.51|2542.46|2529.46|2545.42|2532.42|2540.95|2527.95|32
1622464440000|2021-05-31 12:34:00|2542.26|2529.26|2540.66|2527.66|2545.42|2532.42|2540.02|2527.02|36
1622464450000|2021-05-31 12:34:10|2540.22|2527.22|2541.25|2528.25|2541.46|2528.46|2539.16|2526.16|39
1622464460000|2021-05-31 12:34:20|2541.35|2528.35|2542.77|2529.77|2542.95|2529.95|2540.68|2527.68|36
1622464470000|2021-05-31 12:34:30|2542.84|2529.84|2544.36|2531.36|2544.73|2531.73|2542.22|2529.22|38
1622464480000|2021-05-31 12:34:40|2544.29|2531.29|2544.17|2531.17|2544.4|2531.4|2543.87|2530.87|37
1622464490000|2021-05-31 12:34:50|2544.32|2531.32|2542.64|2529.64|2544.44|2531.44|2541.14|2528.14|39
1622464500000|2021-05-31 12:35:00|2542.48|2529.48|2544.52|2531.52|2545.03|2532.03|2542.41|2529.41|38
1622464510000|2021-05-31 12:35:10|2544.49|2531.49|2545.62|2532.62|2546.17|2533.17|2544.18|2531.18|34
1622464520000|2021-05-31 12:35:20|2545.51|2532.51|2546.09|2533.09|2547.02|2534.02|2544.41|2531.41|34
1622464530000|2021-05-31 12:35:30|2546.13|2533.13|2548.22|2535.22|2548.28|2535.28|2546.13|2533.13|38
1622464540000|2021-05-31 12:35:40|2548.16|2535.16|2548.27|2535.27|2548.59|2535.59|2547.82|2534.82|37
1622464550000|2021-05-31 12:35:50|2548.23|2535.23|2547.42|2534.42|2548.23|2535.23|2546.93|2533.93|35
1622464560000|2021-05-31 12:36:00|2547.45|2534.45|2547.31|2534.31|2547.54|2534.54|2547.07|2534.07|32
1622464570000|2021-05-31 12:36:10|2547.32|2534.32|2547.08|2534.08|2547.32|2534.32|2546.81|2533.81|36
1622464580000|2021-05-31 12:36:20|2547.02|2534.02|2544.16|2531.16|2547.26|2534.26|2544.06|2531.06|38
1622464590000|2021-05-31 12:36:30|2544.11|2531.11|2543.93|2530.93|2544.55|2531.55|2543.7|2530.7|28
1622464600000|2021-05-31 12:36:40|2544.01|2531.01|2544.95|2531.95|2545.32|2532.32|2544.01|2531.01|32
1622464610000|2021-05-31 12:36:50|2544.79|2531.79|2544.2|2531.2|2545.07|2532.07|2543.55|2530.55|36
1622464620000|2021-05-31 12:37:00|2544.19|2531.19|2545.32|2532.32|2545.96|2532.96|2544.02|2531.02|37
1622464630000|2021-05-31 12:37:10|2545.29|2532.29|2544.71|2531.71|2545.72|2532.72|2543.19|2530.19|33
1622464640000|2021-05-31 12:37:20|2544.91|2531.91|2543.84|2530.84|2545.21|2532.21|2543.58|2530.58|38
1622464650000|2021-05-31 12:37:30|2543.82|2530.82|2542.94|2529.94|2544.26|2531.26|2542.85|2529.85|32
1622464660000|2021-05-31 12:37:40|2543.13|2530.13|2543.74|2530.74|2544.26|2531.26|2543.04|2530.04|32
1622464670000|2021-05-31 12:37:50|2543.77|2530.77|2543.63|2530.63|2544.23|2531.23|2543.06|2530.06|29
1622464680000|2021-05-31 12:38:00|2543.67|2530.67|2543.57|2530.57|2543.67|2530.67|2543.11|2530.11|21
1622464690000|2021-05-31 12:38:10|2543.58|2530.58|2543.2|2530.2|2544.05|2531.05|2543.14|2530.14|31
1622464700000|2021-05-31 12:38:20|2543.15|2530.15|2544.66|2531.66|2544.86|2531.86|2543.15|2530.15|32
1622464710000|2021-05-31 12:38:30|2544.6|2531.6|2542.66|2529.66|2544.68|2531.68|2542.66|2529.66|38
1622464720000|2021-05-31 12:38:40|2542.97|2529.97|2542.99|2529.99|2543.29|2530.29|2542.43|2529.43|36
1622464730000|2021-05-31 12:38:50|2543.3|2530.3|2542.7|2529.7|2543.32|2530.32|2542.55|2529.55|23
1622464740000|2021-05-31 12:39:00|2542.67|2529.67|2544.41|2531.41|2544.41|2531.41|2542.67|2529.67|27
1622464750000|2021-05-31 12:39:10|2544.39|2531.39|2542.98|2529.98|2544.39|2531.39|2542.89|2529.89|33
1622464760000|2021-05-31 12:39:20|2543.01|2530.01|2540.2|2527.2|2543.06|2530.06|2539.81|2526.81|29
1622464770000|2021-05-31 12:39:30|2539.94|2526.94|2535.08|2522.08|2539.94|2526.94|2535.08|2522.08|34
1622464780000|2021-05-31 12:39:40|2535.2|2522.2|2536.39|2523.39|2536.89|2523.89|2535.2|2522.2|36
1622464790000|2021-05-31 12:39:50|2535.96|2522.96|2535.22|2522.22|2535.96|2522.96|2534.7|2521.7|37
1622464800000|2021-05-31 12:40:00|2534.51|2521.51|2535.88|2522.88|2536.43|2523.43|2534.35|2521.35|37
1622464810000|2021-05-31 12:40:10|2536.39|2523.39|2535.74|2522.74|2536.92|2523.92|2535.28|2522.28|38
1622464820000|2021-05-31 12:40:20|2535.85|2522.85|2534.81|2521.81|2536.28|2523.28|2534.42|2521.42|34
1622464830000|2021-05-31 12:40:30|2534.76|2521.76|2534.68|2521.68|2535.58|2522.58|2534.34|2521.34|38
1622464840000|2021-05-31 12:40:40|2534.31|2521.31|2532.68|2519.68|2534.54|2521.54|2532.27|2519.27|36
1622464850000|2021-05-31 12:40:50|2532.85|2519.85|2533.7|2520.7|2533.7|2520.7|2532.52|2519.52|40
1622464860000|2021-05-31 12:41:00|2533.72|2520.72|2535.69|2522.69|2535.95|2522.95|2533.59|2520.59|39
1622464870000|2021-05-31 12:41:10|2535.72|2522.72|2537.37|2524.37|2537.5|2524.5|2534.77|2521.77|39
1622464880000|2021-05-31 12:41:20|2537.17|2524.17|2538.34|2525.34|2539.28|2526.28|2537.03|2524.03|35
1622464890000|2021-05-31 12:41:30|2538.13|2525.13|2537.7|2524.7|2538.51|2525.51|2537.11|2524.11|37
1622464900000|2021-05-31 12:41:40|2537.67|2524.67|2538.09|2525.09|2539.26|2526.26|2537.54|2524.54|37
1622464910000|2021-05-31 12:41:50|2538.05|2525.05|2537.47|2524.47|2538.4|2525.4|2537.23|2524.23|33
1622464920000|2021-05-31 12:42:00|2537.34|2524.34|2537.17|2524.17|2538.3|2525.3|2537.17|2524.17|35
1622464930000|2021-05-31 12:42:10|2537.32|2524.32|2537.94|2524.94|2538.82|2525.82|2537.32|2524.32|40
1622464940000|2021-05-31 12:42:20|2537.85|2524.85|2538.05|2525.05|2538.21|2525.21|2537.73|2524.73|35
1622464950000|2021-05-31 12:42:30|2537.89|2524.89|2535.73|2522.73|2538.02|2525.02|2535.73|2522.73|34
1622464960000|2021-05-31 12:42:40|2535.78|2522.78|2536.05|2523.05|2536.99|2523.99|2534.9|2521.9|36
1622464970000|2021-05-31 12:42:50|2536.3|2523.3|2536.45|2523.45|2536.78|2523.78|2536.23|2523.23|35
1622464980000|2021-05-31 12:43:00|2536.5|2523.5|2534.4|2521.4|2537.04|2524.04|2534.4|2521.4|36
1622464990000|2021-05-31 12:43:10|2534.43|2521.43|2533.92|2520.92|2534.97|2521.97|2533.47|2520.47|39
1622465000000|2021-05-31 12:43:20|2533.99|2520.99|2531.84|2518.84|2534.13|2521.13|2531.84|2518.84|37
1622465010000|2021-05-31 12:43:30|2531.7|2518.7|2530.66|2517.66|2531.79|2518.79|2529.75|2516.75|40
1622465020000|2021-05-31 12:43:40|2530.4|2517.4|2529.35|2516.35|2530.76|2517.76|2528.93|2515.93|38
1622465030000|2021-05-31 12:43:50|2529.38|2516.38|2527|2514|2529.46|2516.46|2527|2514|37
1622465040000|2021-05-31 12:44:00|2526.96|2513.96|2530.36|2517.36|2530.55|2517.55|2526.96|2513.96|37
1622465050000|2021-05-31 12:44:10|2530.26|2517.26|2529.33|2516.33|2530.26|2517.26|2528.47|2515.47|33
1622465060000|2021-05-31 12:44:20|2529.11|2516.11|2528.89|2515.89|2529.11|2516.11|2528.65|2515.65|36
1622465070000|2021-05-31 12:44:30|2528.87|2515.87|2528.24|2515.24|2529.03|2516.03|2528.15|2515.15|30
1622465080000|2021-05-31 12:44:40|2528.33|2515.33|2528.14|2515.14|2528.82|2515.82|2527.98|2514.98|33
1622465090000|2021-05-31 12:44:50|2528.18|2515.18|2528.67|2515.67|2528.82|2515.82|2528.13|2515.13|30
1622465100000|2021-05-31 12:45:00|2528.6|2515.6|2530.59|2517.59|2531.12|2518.12|2528.47|2515.47|35
1622465110000|2021-05-31 12:45:10|2530.65|2517.65|2531.9|2518.9|2532.62|2519.62|2530.53|2517.53|38
1622465120000|2021-05-31 12:45:20|2531.51|2518.51|2533.47|2520.47|2533.91|2520.91|2531.51|2518.51|40
1622465130000|2021-05-31 12:45:30|2533.48|2520.48|2533.15|2520.15|2533.77|2520.77|2533|2520|39
1622465140000|2021-05-31 12:45:40|2533.24|2520.24|2533.73|2520.73|2534.5|2521.5|2533.14|2520.14|38
1622465150000|2021-05-31 12:45:50|2533.55|2520.55|2534.29|2521.29|2534.29|2521.29|2533.2|2520.2|39
1622465160000|2021-05-31 12:46:00|2535.19|2522.19|2536.77|2523.77|2536.91|2523.91|2534.36|2521.36|38
1622465170000|2021-05-31 12:46:10|2536.78|2523.78|2536.94|2523.94|2537.62|2524.62|2536.73|2523.73|36
1622465180000|2021-05-31 12:46:20|2536.63|2523.63|2536.75|2523.75|2536.75|2523.75|2536|2523|36
1622465190000|2021-05-31 12:46:30|2536.78|2523.78|2537.51|2524.51|2537.95|2524.95|2536.64|2523.64|38
1622465200000|2021-05-31 12:46:40|2537.5|2524.5|2537.1|2524.1|2537.96|2524.96|2537.06|2524.06|32
1622465210000|2021-05-31 12:46:50|2537.12|2524.12|2539|2526|2539.08|2526.08|2537.12|2524.12|35
1622465220000|2021-05-31 12:47:00|2539.01|2526.01|2536.79|2523.79|2539.12|2526.12|2536.53|2523.53|39
1622465230000|2021-05-31 12:47:10|2536.77|2523.77|2537.22|2524.22|2537.71|2524.71|2536.73|2523.73|34
1622465240000|2021-05-31 12:47:20|2537.5|2524.5|2538.71|2525.71|2539.33|2526.33|2537.35|2524.35|39
1622465250000|2021-05-31 12:47:30|2538.63|2525.63|2539.41|2526.41|2539.43|2526.43|2538.01|2525.01|39
1622465260000|2021-05-31 12:47:40|2539.24|2526.24|2539.11|2526.11|2539.61|2526.61|2539.03|2526.03|35
1622465270000|2021-05-31 12:47:50|2539.23|2526.23|2539.4|2526.4|2539.41|2526.41|2538.69|2525.69|32
1622465280000|2021-05-31 12:48:00|2539.5|2526.5|2540.23|2527.23|2540.23|2527.23|2539.5|2526.5|33
1622465290000|2021-05-31 12:48:10|2540.21|2527.21|2537.98|2524.98|2540.3|2527.3|2537.98|2524.98|34
1622465300000|2021-05-31 12:48:20|2538.13|2525.13|2538.65|2525.65|2539.02|2526.02|2537.89|2524.89|34
1622465310000|2021-05-31 12:48:30|2538.61|2525.61|2538.54|2525.54|2539.09|2526.09|2538.37|2525.37|33
1622465320000|2021-05-31 12:48:40|2538.81|2525.81|2537.72|2524.72|2538.92|2525.92|2537.61|2524.61|34
1622465330000|2021-05-31 12:48:50|2537.63|2524.63|2538.67|2525.67|2539.04|2526.04|2537.62|2524.62|31
1622465340000|2021-05-31 12:49:00|2538.66|2525.66|2540.51|2527.51|2540.6|2527.6|2538.65|2525.65|33
1622465350000|2021-05-31 12:49:10|2540.5|2527.5|2540.48|2527.48|2540.5|2527.5|2539.05|2526.05|37
1622465360000|2021-05-31 12:49:20|2540.54|2527.54|2539.47|2526.47|2540.54|2527.54|2538.89|2525.89|36
1622465370000|2021-05-31 12:49:30|2539.48|2526.48|2540.24|2527.24|2540.95|2527.95|2539.34|2526.34|37
1622465380000|2021-05-31 12:49:40|2540.12|2527.12|2541.96|2528.96|2542.57|2529.57|2539.21|2526.21|38
1622465390000|2021-05-31 12:49:50|2541.99|2528.99|2542.42|2529.42|2542.59|2529.59|2541.58|2528.58|36
1622465400000|2021-05-31 12:50:00|2542.4|2529.4|2543.84|2530.84|2544.31|2531.31|2542.14|2529.14|40
1622465410000|2021-05-31 12:50:10|2543.95|2530.95|2545.86|2532.86|2545.93|2532.93|2543.95|2530.95|36
1622465420000|2021-05-31 12:50:20|2546.02|2533.02|2547.04|2534.04|2547.04|2534.04|2545.9|2532.9|38
1622465430000|2021-05-31 12:50:30|2547.05|2534.05|2546.06|2533.06|2547.47|2534.47|2546.06|2533.06|33
1622465440000|2021-05-31 12:50:40|2546.15|2533.15|2547.2|2534.2|2547.62|2534.62|2545.84|2532.84|38
1622465450000|2021-05-31 12:50:50|2547.19|2534.19|2548.39|2535.39|2549.07|2536.07|2547.09|2534.09|36
1622465460000|2021-05-31 12:51:00|2548.32|2535.32|2545.09|2532.09|2548.35|2535.35|2545.09|2532.09|37
1622465470000|2021-05-31 12:51:10|2544.95|2531.95|2541.89|2528.89|2545.7|2532.7|2541.88|2528.88|29
1622465480000|2021-05-31 12:51:20|2541.79|2528.79|2542.66|2529.66|2542.68|2529.68|2540.95|2527.95|32
1622465490000|2021-05-31 12:51:30|2542.44|2529.44|2543.42|2530.42|2543.9|2530.9|2542.38|2529.38|37
1622465500000|2021-05-31 12:51:40|2543.41|2530.41|2544.51|2531.51|2544.68|2531.68|2543.41|2530.41|29
1622465510000|2021-05-31 12:51:50|2545.12|2532.12|2545.93|2532.93|2546.03|2533.03|2544.14|2531.14|32
1622465520000|2021-05-31 12:52:00|2546.13|2533.13|2547.74|2534.74|2547.84|2534.84|2546.08|2533.08|32
1622465530000|2021-05-31 12:52:10|2547.88|2534.88|2548.29|2535.29|2548.84|2535.84|2547.52|2534.52|33
1622465540000|2021-05-31 12:52:20|2548.3|2535.3|2549.58|2536.58|2550.33|2537.33|2548.3|2535.3|36
1622465550000|2021-05-31 12:52:30|2549.52|2536.52|2549.89|2536.89|2550.49|2537.49|2549.52|2536.52|36
1622465560000|2021-05-31 12:52:40|2550.11|2537.11|2550.14|2537.14|2550.18|2537.18|2549.83|2536.83|34
1622465570000|2021-05-31 12:52:50|2550.12|2537.12|2549.41|2536.41|2550.12|2537.12|2548.9|2535.9|36
1622465580000|2021-05-31 12:53:00|2549.4|2536.4|2545.54|2532.54|2549.4|2536.4|2545.54|2532.54|37
1622465590000|2021-05-31 12:53:10|2545.65|2532.65|2549.65|2536.65|2549.65|2536.65|2545.65|2532.65|34
1622465600000|2021-05-31 12:53:20|2549.57|2536.57|2549.36|2536.36|2550.25|2537.25|2548.91|2535.91|37
1622465610000|2021-05-31 12:53:30|2549.33|2536.33|2547.89|2534.89|2549.34|2536.34|2547.65|2534.65|37
1622465620000|2021-05-31 12:53:40|2547.83|2534.83|2547.12|2534.12|2547.92|2534.92|2546.5|2533.5|28
1622465630000|2021-05-31 12:53:50|2547.52|2534.52|2545.04|2532.04|2547.74|2534.74|2544.82|2531.82|34
1622465640000|2021-05-31 12:54:00|2543.86|2530.86|2544.97|2531.97|2545.14|2532.14|2541.93|2528.93|38
1622465650000|2021-05-31 12:54:10|2544.98|2531.98|2544.17|2531.17|2545|2532|2543.96|2530.96|33
1622465660000|2021-05-31 12:54:20|2544.27|2531.27|2543.78|2530.78|2544.61|2531.61|2543.72|2530.72|34
1622465670000|2021-05-31 12:54:30|2543.75|2530.75|2542.33|2529.33|2544.67|2531.67|2541.89|2528.89|39
1622465680000|2021-05-31 12:54:40|2542.55|2529.55|2544.17|2531.17|2544.44|2531.44|2542.55|2529.55|36
1622465690000|2021-05-31 12:54:50|2544.16|2531.16|2543.32|2530.32|2544.61|2531.61|2543.32|2530.32|35
1622465700000|2021-05-31 12:55:00|2543.09|2530.09|2540.43|2527.43|2543.09|2530.09|2540.17|2527.17|36
1622465710000|2021-05-31 12:55:10|2540.39|2527.39|2540.68|2527.68|2542.58|2529.58|2540.39|2527.39|37
1622465720000|2021-05-31 12:55:20|2540.84|2527.84|2539.17|2526.17|2540.94|2527.94|2539.17|2526.17|35
1622465730000|2021-05-31 12:55:30|2539.14|2526.14|2537.3|2524.3|2539.23|2526.23|2536.83|2523.83|39
1622465740000|2021-05-31 12:55:40|2537.22|2524.22|2537.8|2524.8|2538.37|2525.37|2536.95|2523.95|37
1622465750000|2021-05-31 12:55:50|2537.83|2524.83|2537.87|2524.87|2538.18|2525.18|2537.12|2524.12|36
1622465760000|2021-05-31 12:56:00|2538.3|2525.3|2537.08|2524.08|2538.42|2525.42|2537.08|2524.08|39
1622465770000|2021-05-31 12:56:10|2536.97|2523.97|2537.54|2524.54|2537.63|2524.63|2536.89|2523.89|32
1622465780000|2021-05-31 12:56:20|2537.38|2524.38|2536.24|2523.24|2537.39|2524.39|2535.76|2522.76|34
1622465790000|2021-05-31 12:56:30|2536.27|2523.27|2537.26|2524.26|2537.26|2524.26|2535.99|2522.99|36
1622465800000|2021-05-31 12:56:40|2537.23|2524.23|2537.09|2524.09|2537.23|2524.23|2536.13|2523.13|30
1622465810000|2021-05-31 12:56:50|2537.12|2524.12|2536.77|2523.77|2537.12|2524.12|2535.25|2522.25|35
1622465820000|2021-05-31 12:57:00|2536.85|2523.85|2535.96|2522.96|2537.51|2524.51|2535.96|2522.96|36
1622465830000|2021-05-31 12:57:10|2536.13|2523.13|2535.96|2522.96|2536.91|2523.91|2535.74|2522.74|37
1622465840000|2021-05-31 12:57:20|2536.16|2523.16|2537.56|2524.56|2537.89|2524.89|2536.16|2523.16|37
1622465850000|2021-05-31 12:57:30|2537.58|2524.58|2534.87|2521.87|2537.58|2524.58|2534.18|2521.18|38
1622465860000|2021-05-31 12:57:40|2535.03|2522.03|2534.62|2521.62|2535.43|2522.43|2534.52|2521.52|34
1622465870000|2021-05-31 12:57:50|2534.58|2521.58|2532.2|2519.2|2534.58|2521.58|2532.16|2519.16|39
1622465880000|2021-05-31 12:58:00|2532.26|2519.26|2533.78|2520.78|2534.18|2521.18|2532.26|2519.26|38
1622465890000|2021-05-31 12:58:10|2533.89|2520.89|2535.86|2522.86|2536.1|2523.1|2533.81|2520.81|34
1622465900000|2021-05-31 12:58:20|2535.91|2522.91|2536.26|2523.26|2536.64|2523.64|2535.83|2522.83|32
1622465910000|2021-05-31 12:58:30|2536.14|2523.14|2536.98|2523.98|2537.07|2524.07|2536.08|2523.08|35
1622465920000|2021-05-31 12:58:40|2536.96|2523.96|2538.23|2525.23|2538.33|2525.33|2536.96|2523.96|27
1622465930000|2021-05-31 12:58:50|2538.14|2525.14|2538.8|2525.8|2538.88|2525.88|2538|2525|34
1622465940000|2021-05-31 12:59:00|2538.75|2525.75|2537.56|2524.56|2539.18|2526.18|2537.56|2524.56|32
1622465950000|2021-05-31 12:59:10|2537.69|2524.69|2539.24|2526.24|2539.24|2526.24|2537.15|2524.15|32
1622465960000|2021-05-31 12:59:20|2539.26|2526.26|2540.17|2527.17|2540.64|2527.64|2539.26|2526.26|38
1622465970000|2021-05-31 12:59:30|2540.13|2527.13|2539.77|2526.77|2540.23|2527.23|2539.53|2526.53|36
1622465980000|2021-05-31 12:59:40|2539.69|2526.69|2540.28|2527.28|2540.28|2527.28|2539.68|2526.68|33
1622465990000|2021-05-31 12:59:50|2540.32|2527.32|2540.37|2527.37|2541.32|2528.32|2540.32|2527.32|35
1622466000000|2021-05-31 13:00:00|2540.45|2527.45|2545.96|2532.96|2546.09|2533.09|2540.41|2527.41|37
1622466010000|2021-05-31 13:00:10|2546.1|2533.1|2546.41|2533.41|2546.74|2533.74|2545.96|2532.96|36
1622466020000|2021-05-31 13:00:20|2546.75|2533.75|2547.76|2534.76|2547.76|2534.76|2546.64|2533.64|36
1622466030000|2021-05-31 13:00:30|2547.7|2534.7|2548.79|2535.79|2548.79|2535.79|2547.46|2534.46|35
1622466040000|2021-05-31 13:00:40|2548.69|2535.69|2548.75|2535.75|2549.34|2536.34|2548.09|2535.09|37
1622466050000|2021-05-31 13:00:50|2549.26|2536.26|2549.74|2536.74|2549.8|2536.8|2549.26|2536.26|33
1622466060000|2021-05-31 13:01:00|2549.81|2536.81|2548.26|2535.26|2549.88|2536.88|2548.02|2535.02|29
1622466070000|2021-05-31 13:01:10|2548.37|2535.37|2548.66|2535.66|2548.72|2535.72|2548.15|2535.15|36
1622466080000|2021-05-31 13:01:20|2548.58|2535.58|2548.21|2535.21|2548.69|2535.69|2548.08|2535.08|29
1622466090000|2021-05-31 13:01:30|2548.26|2535.26|2545.33|2532.33|2548.34|2535.34|2545.26|2532.26|39
1622466100000|2021-05-31 13:01:40|2545.25|2532.25|2544.95|2531.95|2545.89|2532.89|2544.77|2531.77|33
1622466110000|2021-05-31 13:01:50|2544.86|2531.86|2545.36|2532.36|2547.55|2534.55|2544.6|2531.6|36
1622466120000|2021-05-31 13:02:00|2545.43|2532.43|2547.73|2534.73|2547.73|2534.73|2545.43|2532.43|38
1622466130000|2021-05-31 13:02:10|2547.58|2534.58|2549.36|2536.36|2549.36|2536.36|2547.51|2534.51|31
1622466140000|2021-05-31 13:02:20|2549.43|2536.43|2549.47|2536.47|2549.86|2536.86|2548.57|2535.57|33
1622466150000|2021-05-31 13:02:30|2549.32|2536.32|2551.91|2538.91|2552.5|2539.5|2549.28|2536.28|40
1622466160000|2021-05-31 13:02:40|2552.12|2539.12|2551.26|2538.26|2552.22|2539.22|2550.93|2537.93|36
1622466170000|2021-05-31 13:02:50|2551.48|2538.48|2551.05|2538.05|2551.66|2538.66|2550.87|2537.87|37
1622466180000|2021-05-31 13:03:00|2551.09|2538.09|2552.1|2539.1|2552.17|2539.17|2551.09|2538.09|37
1622466190000|2021-05-31 13:03:10|2552.23|2539.23|2552.49|2539.49|2552.64|2539.64|2552.01|2539.01|33
1622466200000|2021-05-31 13:03:20|2552.38|2539.38|2552.3|2539.3|2552.58|2539.58|2552.14|2539.14|30
1622466210000|2021-05-31 13:03:30|2552.32|2539.32|2551.26|2538.26|2552.35|2539.35|2551.2|2538.2|38
1622466220000|2021-05-31 13:03:40|2551.25|2538.25|2551.83|2538.83|2551.83|2538.83|2551.1|2538.1|29
1622466230000|2021-05-31 13:03:50|2551.84|2538.84|2550.15|2537.15|2551.84|2538.84|2549.9|2536.9|37
1622466240000|2021-05-31 13:04:00|2549.97|2536.97|2545.71|2532.71|2550.24|2537.24|2545.71|2532.71|37
1622466250000|2021-05-31 13:04:10|2545.87|2532.87|2545.39|2532.39|2545.87|2532.87|2544.84|2531.84|38
1622466260000|2021-05-31 13:04:20|2545.38|2532.38|2544.88|2531.88|2545.6|2532.6|2544.73|2531.73|35
1622466270000|2021-05-31 13:04:30|2544.86|2531.86|2542.04|2529.04|2544.87|2531.87|2542.04|2529.04|39
1622466280000|2021-05-31 13:04:40|2541.55|2528.55|2542.89|2529.89|2542.96|2529.96|2540.57|2527.57|36
1622466290000|2021-05-31 13:04:50|2543.23|2530.23|2544.65|2531.65|2545.44|2532.44|2542.87|2529.87|37
1622466300000|2021-05-31 13:05:00|2544.55|2531.55|2545.98|2532.98|2545.98|2532.98|2543.3|2530.3|39
1622466310000|2021-05-31 13:05:10|2546.37|2533.37|2545.65|2532.65|2547.48|2534.48|2545.14|2532.14|38
1622466320000|2021-05-31 13:05:20|2545.83|2532.83|2543.34|2530.34|2545.97|2532.97|2543.34|2530.34|37
1622466330000|2021-05-31 13:05:30|2543.35|2530.35|2544.12|2531.12|2544.12|2531.12|2543.08|2530.08|38
1622466340000|2021-05-31 13:05:40|2544.23|2531.23|2544.36|2531.36|2544.87|2531.87|2543.54|2530.54|34
1622466350000|2021-05-31 13:05:50|2544.27|2531.27|2543.96|2530.96|2544.4|2531.4|2543.76|2530.76|37
1622466360000|2021-05-31 13:06:00|2543.71|2530.71|2542.69|2529.69|2543.75|2530.75|2542.69|2529.69|35
1622466370000|2021-05-31 13:06:10|2542.75|2529.75|2540.75|2527.75|2542.75|2529.75|2540.46|2527.46|35
1622466380000|2021-05-31 13:06:20|2540.7|2527.7|2544.65|2531.65|2544.65|2531.65|2540.08|2527.08|37
1622466390000|2021-05-31 13:06:30|2545.6|2532.6|2542.89|2529.89|2545.78|2532.78|2542.23|2529.23|38
1622466400000|2021-05-31 13:06:40|2543.48|2530.48|2542.71|2529.71|2543.57|2530.57|2542.22|2529.22|39
1622466410000|2021-05-31 13:06:50|2542.39|2529.39|2540|2527|2542.39|2529.39|2540|2527|36
1622466420000|2021-05-31 13:07:00|2539.22|2526.22|2537.61|2524.61|2539.82|2526.82|2537.26|2524.26|39
1622466430000|2021-05-31 13:07:10|2537.77|2524.77|2533.71|2520.71|2537.82|2524.82|2533.65|2520.65|39
1622466440000|2021-05-31 13:07:20|2533.42|2520.42|2535.52|2522.52|2535.52|2522.52|2533.18|2520.18|39
1622466450000|2021-05-31 13:07:30|2535.25|2522.25|2534.41|2521.41|2536.03|2523.03|2533.41|2520.41|39
1622466460000|2021-05-31 13:07:40|2534.64|2521.64|2535.75|2522.75|2536.17|2523.17|2534.1|2521.1|38
1622466470000|2021-05-31 13:07:50|2535.38|2522.38|2535.73|2522.73|2535.73|2522.73|2534.23|2521.23|38
1622466480000|2021-05-31 13:08:00|2535.83|2522.83|2536.84|2523.84|2537.4|2524.4|2535.83|2522.83|34
1622466490000|2021-05-31 13:08:10|2536.88|2523.88|2537.84|2524.84|2538.04|2525.04|2536.08|2523.08|38
1622466500000|2021-05-31 13:08:20|2537.94|2524.94|2541.28|2528.28|2541.4|2528.4|2537.94|2524.94|36
1622466510000|2021-05-31 13:08:30|2541.26|2528.26|2541.02|2528.02|2541.28|2528.28|2540.99|2527.99|24
1622466520000|2021-05-31 13:08:40|2540.93|2527.93|2541.34|2528.34|2541.34|2528.34|2539.82|2526.82|34
1622466530000|2021-05-31 13:08:50|2541.25|2528.25|2539.78|2526.78|2541.46|2528.46|2539.73|2526.73|36
1622466540000|2021-05-31 13:09:00|2539.85|2526.85|2540.07|2527.07|2540.72|2527.72|2539.85|2526.85|37
1622466550000|2021-05-31 13:09:10|2540.21|2527.21|2541.13|2528.13|2541.39|2528.39|2540.15|2527.15|36
1622466560000|2021-05-31 13:09:20|2541.19|2528.19|2538.27|2525.27|2541.22|2528.22|2538.27|2525.27|37
1622466570000|2021-05-31 13:09:30|2538.58|2525.58|2535.7|2522.7|2538.69|2525.69|2535.7|2522.7|35
1622466580000|2021-05-31 13:09:40|2535.71|2522.71|2536.8|2523.8|2537.01|2524.01|2535.69|2522.69|30
1622466590000|2021-05-31 13:09:50|2536.75|2523.75|2536.8|2523.8|2536.98|2523.98|2536.57|2523.57|29
1622466600000|2021-05-31 13:10:00|2536.67|2523.67|2538.09|2525.09|2538.35|2525.35|2536.5|2523.5|34
1622466610000|2021-05-31 13:10:10|2538.15|2525.15|2537.58|2524.58|2538.18|2525.18|2536.75|2523.75|36
1622466620000|2021-05-31 13:10:20|2537.37|2524.37|2535.95|2522.95|2537.58|2524.58|2535.95|2522.95|30
1622466630000|2021-05-31 13:10:30|2535.96|2522.96|2538.54|2525.54|2538.54|2525.54|2535.96|2522.96|37
1622466640000|2021-05-31 13:10:40|2538.75|2525.75|2540.57|2527.57|2540.57|2527.57|2538.04|2525.04|38
1622466650000|2021-05-31 13:10:50|2540.45|2527.45|2540.75|2527.75|2540.83|2527.83|2539.76|2526.76|38
1622466660000|2021-05-31 13:11:00|2540.83|2527.83|2543.73|2530.73|2544.17|2531.17|2540.49|2527.49|38
1622466670000|2021-05-31 13:11:10|2543.41|2530.41|2544.57|2531.57|2545.63|2532.63|2543.2|2530.2|33
1622466680000|2021-05-31 13:11:20|2544|2531|2545.9|2532.9|2545.9|2532.9|2544|2531|39
1622466690000|2021-05-31 13:11:30|2545.85|2532.85|2546.34|2533.34|2546.62|2533.62|2545.62|2532.62|38
1622466700000|2021-05-31 13:11:40|2546.21|2533.21|2546.15|2533.15|2546.69|2533.69|2546.12|2533.12|39
1622466710000|2021-05-31 13:11:50|2546.19|2533.19|2546.66|2533.66|2546.76|2533.76|2545.51|2532.51|36
1622466720000|2021-05-31 13:12:00|2546.6|2533.6|2547.62|2534.62|2547.73|2534.73|2546.42|2533.42|37
1622466730000|2021-05-31 13:12:10|2548.04|2535.04|2545.07|2532.07|2548.04|2535.04|2544.56|2531.56|37
1622466740000|2021-05-31 13:12:20|2544.72|2531.72|2547.14|2534.14|2547.26|2534.26|2544.69|2531.69|38
1622466750000|2021-05-31 13:12:30|2547.15|2534.15|2547.85|2534.85|2547.86|2534.86|2546.96|2533.96|29
1622466760000|2021-05-31 13:12:40|2547.86|2534.86|2548.36|2535.36|2548.43|2535.43|2547.82|2534.82|25
1622466770000|2021-05-31 13:12:50|2548.46|2535.46|2548.26|2535.26|2548.51|2535.51|2548.05|2535.05|36
1622466780000|2021-05-31 13:13:00|2548.97|2535.97|2548.34|2535.34|2549.39|2536.39|2548.34|2535.34|35
1622466790000|2021-05-31 13:13:10|2548.53|2535.53|2549.61|2536.61|2549.81|2536.81|2548.29|2535.29|31
1622466800000|2021-05-31 13:13:20|2549.71|2536.71|2550.18|2537.18|2550.82|2537.82|2549.3|2536.3|40
1622466810000|2021-05-31 13:13:30|2550.44|2537.44|2549.46|2536.46|2550.56|2537.56|2548.93|2535.93|36
1622466820000|2021-05-31 13:13:40|2549.42|2536.42|2549.43|2536.43|2549.56|2536.56|2548.99|2535.99|33
1622466830000|2021-05-31 13:13:50|2549.4|2536.4|2548.94|2535.94|2549.56|2536.56|2548.89|2535.89|33
1622466840000|2021-05-31 13:14:00|2548.91|2535.91|2546.58|2533.58|2548.91|2535.91|2546.42|2533.42|35
1622466850000|2021-05-31 13:14:10|2546.57|2533.57|2547.83|2534.83|2548.44|2535.44|2546.51|2533.51|37
1622466860000|2021-05-31 13:14:20|2547.48|2534.48|2547.96|2534.96|2547.97|2534.97|2547.26|2534.26|29
1622466870000|2021-05-31 13:14:30|2547.94|2534.94|2546.14|2533.14|2547.95|2534.95|2545.8|2532.8|37
1622466880000|2021-05-31 13:14:40|2546.03|2533.03|2546.59|2533.59|2547.1|2534.1|2546.01|2533.01|38
1622466890000|2021-05-31 13:14:50|2546.37|2533.37|2546.39|2533.39|2547.2|2534.2|2545.95|2532.95|39
1622466900000|2021-05-31 13:15:00|2546.35|2533.35|2547.74|2534.74|2548.37|2535.37|2545.89|2532.89|35
1622466910000|2021-05-31 13:15:10|2547.75|2534.75|2549.03|2536.03|2549.03|2536.03|2547.64|2534.64|38
1622466920000|2021-05-31 13:15:20|2549.28|2536.28|2547.82|2534.82|2549.39|2536.39|2547.82|2534.82|36
1622466930000|2021-05-31 13:15:30|2547.88|2534.88|2548.21|2535.21|2548.58|2535.58|2546.67|2533.67|36
1622466940000|2021-05-31 13:15:40|2548.23|2535.23|2548.41|2535.41|2548.7|2535.7|2547.7|2534.7|28
1622466950000|2021-05-31 13:15:50|2548.4|2535.4|2548.73|2535.73|2550.24|2537.24|2547.97|2534.97|36
1622466960000|2021-05-31 13:16:00|2548.81|2535.81|2551.12|2538.12|2551.31|2538.31|2548.57|2535.57|32
1622466970000|2021-05-31 13:16:10|2551.37|2538.37|2551.64|2538.64|2552.17|2539.17|2550.49|2537.49|35
1622466980000|2021-05-31 13:16:20|2551.77|2538.77|2551.94|2538.94|2552.2|2539.2|2551.54|2538.54|38
1622466990000|2021-05-31 13:16:30|2552.08|2539.08|2552.12|2539.12|2552.33|2539.33|2551.7|2538.7|37
1622467000000|2021-05-31 13:16:40|2552.32|2539.32|2553.79|2540.79|2553.95|2540.95|2552.2|2539.2|33
1622467010000|2021-05-31 13:16:50|2554.71|2541.71|2557.27|2544.27|2557.53|2544.53|2554.02|2541.02|38
1622467020000|2021-05-31 13:17:00|2557.33|2544.33|2558.22|2545.22|2558.98|2545.98|2557.33|2544.33|37
1622467030000|2021-05-31 13:17:10|2558.37|2545.37|2554.67|2541.67|2558.58|2545.58|2554.67|2541.67|39
1622467040000|2021-05-31 13:17:20|2555.01|2542.01|2554.18|2541.18|2555.39|2542.39|2553.94|2540.94|39
1622467050000|2021-05-31 13:17:30|2553.97|2540.97|2555.72|2542.72|2556.42|2543.42|2553.97|2540.97|39
1622467060000|2021-05-31 13:17:40|2555.97|2542.97|2556.12|2543.12|2556.33|2543.33|2555.19|2542.19|37
1622467070000|2021-05-31 13:17:50|2555.78|2542.78|2556.95|2543.95|2556.96|2543.96|2555.77|2542.77|36
1622467080000|2021-05-31 13:18:00|2556.91|2543.91|2556.59|2543.59|2557.28|2544.28|2556.17|2543.17|36
1622467090000|2021-05-31 13:18:10|2556.43|2543.43|2558.94|2545.94|2558.94|2545.94|2556.43|2543.43|36
1622467100000|2021-05-31 13:18:20|2558.95|2545.95|2559.64|2546.64|2561.46|2548.46|2558.43|2545.43|38
1622467110000|2021-05-31 13:18:30|2559.78|2546.78|2558.98|2545.98|2561.06|2548.06|2558.74|2545.74|39
1622467120000|2021-05-31 13:18:40|2558.84|2545.84|2558.3|2545.3|2558.89|2545.89|2557.5|2544.5|39
1622467130000|2021-05-31 13:18:50|2558.18|2545.18|2561.49|2548.49|2561.63|2548.63|2558.18|2545.18|34
1622467140000|2021-05-31 13:19:00|2561.08|2548.08|2559.5|2546.5|2561.47|2548.47|2559.5|2546.5|39
1622467150000|2021-05-31 13:19:10|2559.68|2546.68|2561.62|2548.62|2561.69|2548.69|2559.6|2546.6|37
1622467160000|2021-05-31 13:19:20|2561.63|2548.63|2561.24|2548.24|2562.04|2549.04|2561.24|2548.24|36
1622467170000|2021-05-31 13:19:30|2561.38|2548.38|2561.75|2548.75|2562.29|2549.29|2561|2548|35
1622467180000|2021-05-31 13:19:40|2561.79|2548.79|2562.23|2549.23|2562.69|2549.69|2561.79|2548.79|33
1622467190000|2021-05-31 13:19:50|2562.3|2549.3|2563.29|2550.29|2563.54|2550.54|2562.18|2549.18|31
1622467200000|2021-05-31 13:20:00|2563.5|2550.5|2563.85|2550.85|2564.62|2551.62|2563.5|2550.5|35
1622467210000|2021-05-31 13:20:10|2563.83|2550.83|2563.02|2550.02|2564.52|2551.52|2562.89|2549.89|36
1622467220000|2021-05-31 13:20:20|2563.05|2550.05|2563.55|2550.55|2563.58|2550.58|2562.94|2549.94|36
1622467230000|2021-05-31 13:20:30|2563.39|2550.39|2565.92|2552.92|2566.05|2553.05|2563.39|2550.39|37
1622467240000|2021-05-31 13:20:40|2565.96|2552.96|2565.53|2552.53|2566.75|2553.75|2565.15|2552.15|36
1622467250000|2021-05-31 13:20:50|2565.58|2552.58|2565.58|2552.58|2565.64|2552.64|2564.62|2551.62|36
1622467260000|2021-05-31 13:21:00|2565.68|2552.68|2565.99|2552.99|2566.41|2553.41|2565.2|2552.2|37
1622467270000|2021-05-31 13:21:10|2566.01|2553.01|2565.95|2552.95|2566.2|2553.2|2565.11|2552.11|36
1622467280000|2021-05-31 13:21:20|2566.17|2553.17|2567.67|2554.67|2567.72|2554.72|2565.84|2552.84|37
1622467290000|2021-05-31 13:21:30|2567.66|2554.66|2567.85|2554.85|2568.61|2555.61|2567.64|2554.64|36
1622467300000|2021-05-31 13:21:40|2567.95|2554.95|2568.45|2555.45|2568.52|2555.52|2567.95|2554.95|34
1622467310000|2021-05-31 13:21:50|2568.22|2555.22|2569.33|2556.33|2569.51|2556.51|2567.9|2554.9|36
1622467320000|2021-05-31 13:22:00|2569.32|2556.32|2569.54|2556.54|2569.84|2556.84|2569.01|2556.01|38
1622467330000|2021-05-31 13:22:10|2569.44|2556.44|2569.42|2556.42|2569.63|2556.63|2568.39|2555.39|32
1622467340000|2021-05-31 13:22:20|2569.52|2556.52|2569.83|2556.83|2569.84|2556.84|2568.78|2555.78|36
1622467350000|2021-05-31 13:22:30|2569.91|2556.91|2569.29|2556.29|2569.91|2556.91|2568.77|2555.77|37
1622467360000|2021-05-31 13:22:40|2569.06|2556.06|2569.08|2556.08|2569.38|2556.38|2568.92|2555.92|36
1622467370000|2021-05-31 13:22:50|2568.96|2555.96|2570.82|2557.82|2571.22|2558.22|2568.96|2555.96|36
1622467380000|2021-05-31 13:23:00|2570.8|2557.8|2571.63|2558.63|2571.67|2558.67|2570.8|2557.8|38
1622467390000|2021-05-31 13:23:10|2571.71|2558.71|2575.4|2562.4|2577.8|2564.8|2571.62|2558.62|35
1622467400000|2021-05-31 13:23:20|2575.45|2562.45|2575.08|2562.08|2577.25|2564.25|2574.98|2561.98|39
1622467410000|2021-05-31 13:23:30|2574.8|2561.8|2577.43|2564.43|2577.95|2564.95|2573.53|2560.53|40
1622467420000|2021-05-31 13:23:40|2577.62|2564.62|2579.52|2566.52|2579.88|2566.88|2576.92|2563.92|40
1622467430000|2021-05-31 13:23:50|2579.04|2566.04|2578.72|2565.72|2579.81|2566.81|2578.6|2565.6|40
1622467440000|2021-05-31 13:24:00|2578.68|2565.68|2579.46|2566.46|2579.63|2566.63|2577.87|2564.87|39
1622467450000|2021-05-31 13:24:10|2579.1|2566.1|2577.99|2564.99|2579.16|2566.16|2577.9|2564.9|38
1622467460000|2021-05-31 13:24:20|2577.96|2564.96|2580.05|2567.05|2580.33|2567.33|2577.96|2564.96|31
1622467470000|2021-05-31 13:24:30|2580.12|2567.12|2580.73|2567.73|2580.76|2567.76|2579.89|2566.89|28
1622467480000|2021-05-31 13:24:40|2580.72|2567.72|2580.51|2567.51|2580.75|2567.75|2580.02|2567.02|30
1622467490000|2021-05-31 13:24:50|2580.56|2567.56|2581.09|2568.09|2581.09|2568.09|2580.04|2567.04|32
1622467500000|2021-05-31 13:25:00|2581.31|2568.31|2577.21|2564.21|2581.31|2568.31|2577.21|2564.21|38
1622467510000|2021-05-31 13:25:10|2577.05|2564.05|2574.85|2561.85|2577.05|2564.05|2574.65|2561.65|38
1622467520000|2021-05-31 13:25:20|2574.86|2561.86|2572.54|2559.54|2574.92|2561.92|2572.53|2559.53|37
1622467530000|2021-05-31 13:25:30|2572.67|2559.67|2572.09|2559.09|2572.87|2559.87|2571.82|2558.82|38
1622467540000|2021-05-31 13:25:40|2572.17|2559.17|2573.06|2560.06|2573.15|2560.15|2571.79|2558.79|38
1622467550000|2021-05-31 13:25:50|2573.12|2560.12|2571.28|2558.28|2573.12|2560.12|2571.27|2558.27|30
1622467560000|2021-05-31 13:26:00|2571.69|2558.69|2573.18|2560.18|2573.18|2560.18|2571.69|2558.69|39
1622467570000|2021-05-31 13:26:10|2573.24|2560.24|2572.39|2559.39|2573.55|2560.55|2572.37|2559.37|34
1622467580000|2021-05-31 13:26:20|2572.4|2559.4|2570.81|2557.81|2572.61|2559.61|2570.81|2557.81|33
1622467590000|2021-05-31 13:26:30|2570.69|2557.69|2569.84|2556.84|2570.98|2557.98|2569.83|2556.83|33
1622467600000|2021-05-31 13:26:40|2569.53|2556.53|2570.39|2557.39|2571.24|2558.24|2569.53|2556.53|38
1622467610000|2021-05-31 13:26:50|2570.36|2557.36|2569.53|2556.53|2570.36|2557.36|2569.53|2556.53|30
1622467620000|2021-05-31 13:27:00|2569.51|2556.51|2569.36|2556.36|2570.99|2557.99|2569.36|2556.36|37
1622467630000|2021-05-31 13:27:10|2569.4|2556.4|2569.74|2556.74|2570.6|2557.6|2569.4|2556.4|36
1622467640000|2021-05-31 13:27:20|2569.54|2556.54|2567.77|2554.77|2569.54|2556.54|2567.65|2554.65|37
1622467650000|2021-05-31 13:27:30|2567.74|2554.74|2566.44|2553.44|2568.06|2555.06|2566.44|2553.44|31
1622467660000|2021-05-31 13:27:40|2566|2553|2566.14|2553.14|2566.87|2553.87|2565.68|2552.68|38
1622467670000|2021-05-31 13:27:50|2566.12|2553.12|2566.45|2553.45|2566.59|2553.59|2565.56|2552.56|37
1622467680000|2021-05-31 13:28:00|2566.39|2553.39|2565.32|2552.32|2566.39|2553.39|2565.07|2552.07|39
1622467690000|2021-05-31 13:28:10|2565.3|2552.3|2567.38|2554.38|2567.41|2554.41|2565.3|2552.3|37
1622467700000|2021-05-31 13:28:20|2567.3|2554.3|2572.01|2559.01|2572.74|2559.74|2567.3|2554.3|39
1622467710000|2021-05-31 13:28:30|2572|2559|2569.79|2556.79|2572.84|2559.84|2569.17|2556.17|39
1622467720000|2021-05-31 13:28:40|2569.76|2556.76|2568.61|2555.61|2569.93|2556.93|2568.11|2555.11|37
1622467730000|2021-05-31 13:28:50|2568.64|2555.64|2566.24|2553.24|2568.64|2555.64|2565.86|2552.86|39
1622467740000|2021-05-31 13:29:00|2566.17|2553.17|2569.19|2556.19|2569.24|2556.24|2566.16|2553.16|38
1622467750000|2021-05-31 13:29:10|2569.2|2556.2|2568.02|2555.02|2569.2|2556.2|2567.58|2554.58|37
1622467760000|2021-05-31 13:29:20|2568.04|2555.04|2567.97|2554.97|2568.67|2555.67|2567.4|2554.4|37
1622467770000|2021-05-31 13:29:30|2568.2|2555.2|2568.59|2555.59|2568.59|2555.59|2567.67|2554.67|38
1622467780000|2021-05-31 13:29:40|2568.75|2555.75|2568.36|2555.36|2569.33|2556.33|2568.18|2555.18|37
1622467790000|2021-05-31 13:29:50|2567.37|2554.37|2565.8|2552.8|2567.68|2554.68|2565.69|2552.69|34
1622467800000|2021-05-31 13:30:00|2565.79|2552.79|2568.01|2555.01|2568.86|2555.86|2565.78|2552.78|37
1622467810000|2021-05-31 13:30:10|2568.28|2555.28|2567.12|2554.12|2568.28|2555.28|2566.83|2553.83|36
1622467820000|2021-05-31 13:30:20|2567.06|2554.06|2567.13|2554.13|2567.38|2554.38|2566.7|2553.7|38
1622467830000|2021-05-31 13:30:30|2567.1|2554.1|2569.46|2556.46|2569.66|2556.66|2567.1|2554.1|40
1622467840000|2021-05-31 13:30:40|2569.79|2556.79|2570.11|2557.11|2570.15|2557.15|2569.37|2556.37|33
1622467850000|2021-05-31 13:30:50|2570.12|2557.12|2568|2555|2570.38|2557.38|2568|2555|36
1622467860000|2021-05-31 13:31:00|2568.15|2555.15|2569.21|2556.21|2569.22|2556.22|2567.49|2554.49|34
1622467870000|2021-05-31 13:31:10|2569.12|2556.12|2568.11|2555.11|2569.79|2556.79|2568.05|2555.05|38
1622467880000|2021-05-31 13:31:20|2567.9|2554.9|2567.03|2554.03|2568.24|2555.24|2567.03|2554.03|31
1622467890000|2021-05-31 13:31:30|2567.01|2554.01|2566.27|2553.27|2567.43|2554.43|2565.87|2552.87|38
1622467900000|2021-05-31 13:31:40|2566.28|2553.28|2567.42|2554.42|2567.65|2554.65|2566.04|2553.04|35
1622467910000|2021-05-31 13:31:50|2567.39|2554.39|2566.09|2553.09|2567.75|2554.75|2565.95|2552.95|37
1622467920000|2021-05-31 13:32:00|2566.12|2553.12|2565.9|2552.9|2566.41|2553.41|2565.88|2552.88|25
1622467930000|2021-05-31 13:32:10|2565.88|2552.88|2564.84|2551.84|2565.96|2552.96|2564.84|2551.84|35
1622467940000|2021-05-31 13:32:20|2564.79|2551.79|2563.76|2550.76|2564.79|2551.79|2563.57|2550.57|36
1622467950000|2021-05-31 13:32:30|2563.72|2550.72|2562.53|2549.53|2563.81|2550.81|2562.5|2549.5|38
1622467960000|2021-05-31 13:32:40|2562.54|2549.54|2561.93|2548.93|2562.96|2549.96|2561.93|2548.93|37
1622467970000|2021-05-31 13:32:50|2562.21|2549.21|2562.55|2549.55|2563.18|2550.18|2561.78|2548.78|35
1622467980000|2021-05-31 13:33:00|2562.75|2549.75|2561.87|2548.87|2562.76|2549.76|2561.77|2548.77|30
1622467990000|2021-05-31 13:33:10|2561.83|2548.83|2551.11|2538.11|2561.84|2548.84|2550.25|2537.25|35
1622468000000|2021-05-31 13:33:20|2550.97|2537.97|2552.37|2539.37|2554.33|2541.33|2550.97|2537.97|40
1622468010000|2021-05-31 13:33:30|2552.65|2539.65|2553.01|2540.01|2553.73|2540.73|2551.68|2538.68|39
1622468020000|2021-05-31 13:33:40|2552.01|2539.01|2554.1|2541.1|2555.28|2542.28|2552.01|2539.01|39
1622468030000|2021-05-31 13:33:50|2553.41|2540.41|2552.91|2539.91|2554.89|2541.89|2552.91|2539.91|39
1622468040000|2021-05-31 13:34:00|2551.93|2538.93|2554.21|2541.21|2554.91|2541.91|2551.93|2538.93|40
1622468050000|2021-05-31 13:34:10|2554.26|2541.26|2556.46|2543.46|2556.46|2543.46|2554.26|2541.26|38
1622468060000|2021-05-31 13:34:20|2556.58|2543.58|2557.57|2544.57|2560.07|2547.07|2556.48|2543.48|37
1622468070000|2021-05-31 13:34:30|2557.52|2544.52|2555.54|2542.54|2557.73|2544.73|2555.54|2542.54|37
1622468080000|2021-05-31 13:34:40|2555.73|2542.73|2555.55|2542.55|2555.83|2542.83|2555.25|2542.25|37
1622468090000|2021-05-31 13:34:50|2555.54|2542.54|2551.81|2538.81|2555.54|2542.54|2551.74|2538.74|37
1622468100000|2021-05-31 13:35:00|2551.62|2538.62|2549.9|2536.9|2552.08|2539.08|2549.82|2536.82|38
1622468110000|2021-05-31 13:35:10|2549.95|2536.95|2548.3|2535.3|2550.51|2537.51|2548.15|2535.15|37
1622468120000|2021-05-31 13:35:20|2548.31|2535.31|2547.13|2534.13|2550.01|2537.01|2546.51|2533.51|40
1622468130000|2021-05-31 13:35:30|2547.06|2534.06|2546.68|2533.68|2547.09|2534.09|2546.37|2533.37|38
1622468140000|2021-05-31 13:35:40|2546.69|2533.69|2550.2|2537.2|2550.28|2537.28|2546.69|2533.69|39
1622468150000|2021-05-31 13:35:50|2550.73|2537.73|2547.36|2534.36|2550.73|2537.73|2546.95|2533.95|39
1622468160000|2021-05-31 13:36:00|2547.44|2534.44|2544.6|2531.6|2547.74|2534.74|2544.23|2531.23|36
1622468170000|2021-05-31 13:36:10|2545.01|2532.01|2545.5|2532.5|2546.7|2533.7|2544.91|2531.91|38
1622468180000|2021-05-31 13:36:20|2545.46|2532.46|2545.92|2532.92|2545.92|2532.92|2544.6|2531.6|34
1622468190000|2021-05-31 13:36:30|2545.82|2532.82|2546.9|2533.9|2547.37|2534.37|2545.82|2532.82|37
1622468200000|2021-05-31 13:36:40|2546.96|2533.96|2546.59|2533.59|2547.05|2534.05|2545.76|2532.76|36
1622468210000|2021-05-31 13:36:50|2546.53|2533.53|2545.83|2532.83|2546.69|2533.69|2545.6|2532.6|32
1622468220000|2021-05-31 13:37:00|2545.81|2532.81|2547.84|2534.84|2548.98|2535.98|2545.76|2532.76|36
1622468230000|2021-05-31 13:37:10|2547.62|2534.62|2545.29|2532.29|2547.74|2534.74|2544.58|2531.58|37
1622468240000|2021-05-31 13:37:20|2545.34|2532.34|2546.57|2533.57|2546.57|2533.57|2544.65|2531.65|37
1622468250000|2021-05-31 13:37:30|2546.51|2533.51|2548.06|2535.06|2548.06|2535.06|2546.51|2533.51|39
1622468260000|2021-05-31 13:37:40|2547.86|2534.86|2548.56|2535.56|2548.61|2535.61|2547.39|2534.39|37
1622468270000|2021-05-31 13:37:50|2548.53|2535.53|2550.47|2537.47|2550.47|2537.47|2548.46|2535.46|34
1622468280000|2021-05-31 13:38:00|2551.99|2538.99|2554.38|2541.38|2554.38|2541.38|2551.87|2538.87|40
1622468290000|2021-05-31 13:38:10|2554.34|2541.34|2554.52|2541.52|2555.13|2542.13|2553.68|2540.68|39
1622468300000|2021-05-31 13:38:20|2554.54|2541.54|2557.27|2544.27|2557.58|2544.58|2554.42|2541.42|36
1622468310000|2021-05-31 13:38:30|2557.15|2544.15|2557.92|2544.92|2558.21|2545.21|2556.12|2543.12|36
1622468320000|2021-05-31 13:38:40|2557.91|2544.91|2556.89|2543.89|2558.46|2545.46|2556.19|2543.19|37
1622468330000|2021-05-31 13:38:50|2556.73|2543.73|2554.81|2541.81|2556.8|2543.8|2554.14|2541.14|39
1622468340000|2021-05-31 13:39:00|2554.94|2541.94|2556.39|2543.39|2557.37|2544.37|2554.94|2541.94|38
1622468350000|2021-05-31 13:39:10|2556.32|2543.32|2557.72|2544.72|2558.12|2545.12|2556.18|2543.18|35
1622468360000|2021-05-31 13:39:20|2557.84|2544.84|2557.32|2544.32|2558.48|2545.48|2557.02|2544.02|35
1622468370000|2021-05-31 13:39:30|2557.78|2544.78|2557.25|2544.25|2558.19|2545.19|2556.74|2543.74|36
1622468380000|2021-05-31 13:39:40|2557.34|2544.34|2557.31|2544.31|2557.47|2544.47|2556.13|2543.13|35
1622468390000|2021-05-31 13:39:50|2556.57|2543.57|2554.97|2541.97|2557|2544|2554.77|2541.77|38
1622468400000|2021-05-31 13:40:00|2554.98|2541.98|2551.27|2538.27|2555.48|2542.48|2551.11|2538.11|34
1622468410000|2021-05-31 13:40:10|2551.47|2538.47|2553.07|2540.07|2553.56|2540.56|2551.47|2538.47|40
1622468420000|2021-05-31 13:40:20|2552.71|2539.71|2551.81|2538.81|2552.71|2539.71|2550.84|2537.84|40
1622468430000|2021-05-31 13:40:30|2551.87|2538.87|2550.85|2537.85|2551.95|2538.95|2550.74|2537.74|36
1622468440000|2021-05-31 13:40:40|2550.84|2537.84|2552.24|2539.24|2552.46|2539.46|2550.59|2537.59|34
1622468450000|2021-05-31 13:40:50|2552.14|2539.14|2555.11|2542.11|2555.95|2542.95|2552.14|2539.14|39
1622468460000|2021-05-31 13:41:00|2555.09|2542.09|2553.91|2540.91|2555.63|2542.63|2553.91|2540.91|37
1622468470000|2021-05-31 13:41:10|2554.08|2541.08|2552.46|2539.46|2554.95|2541.95|2552.46|2539.46|40
1622468480000|2021-05-31 13:41:20|2552.69|2539.69|2551.23|2538.23|2552.69|2539.69|2550.31|2537.31|40
1622468490000|2021-05-31 13:41:30|2551.18|2538.18|2548|2535|2551.56|2538.56|2548|2535|39
1622468500000|2021-05-31 13:41:40|2547.81|2534.81|2546.71|2533.71|2547.81|2534.81|2545.74|2532.74|38
1622468510000|2021-05-31 13:41:50|2546.82|2533.82|2546.79|2533.79|2547.81|2534.81|2546.61|2533.61|39
1622468520000|2021-05-31 13:42:00|2546.91|2533.91|2549.65|2536.65|2549.65|2536.65|2546.91|2533.91|39
1622468530000|2021-05-31 13:42:10|2549.62|2536.62|2547.99|2534.99|2550.61|2537.61|2547.27|2534.27|38
1622468540000|2021-05-31 13:42:20|2547.79|2534.79|2546.26|2533.26|2547.96|2534.96|2546.26|2533.26|40
1622468550000|2021-05-31 13:42:30|2546.27|2533.27|2545.26|2532.26|2547.21|2534.21|2545.26|2532.26|31
1622468560000|2021-05-31 13:42:40|2545.4|2532.4|2545.05|2532.05|2545.78|2532.78|2544.83|2531.83|33
1622468570000|2021-05-31 13:42:50|2545.17|2532.17|2544.98|2531.98|2545.69|2532.69|2543.7|2530.7|36
1622468580000|2021-05-31 13:43:00|2544.94|2531.94|2546.12|2533.12|2546.85|2533.85|2544.94|2531.94|38
1622468590000|2021-05-31 13:43:10|2546.03|2533.03|2545.22|2532.22|2546.03|2533.03|2544.94|2531.94|30
1622468600000|2021-05-31 13:43:20|2545.21|2532.21|2543.63|2530.63|2545.21|2532.21|2543.43|2530.43|37
1622468610000|2021-05-31 13:43:30|2543.62|2530.62|2545.32|2532.32|2546.53|2533.53|2543.62|2530.62|39
1622468620000|2021-05-31 13:43:40|2545.43|2532.43|2544.16|2531.16|2546.01|2533.01|2544.11|2531.11|39
1622468630000|2021-05-31 13:43:50|2543.97|2530.97|2544.55|2531.55|2545.43|2532.43|2543.97|2530.97|35
1622468640000|2021-05-31 13:44:00|2544.46|2531.46|2539.61|2526.61|2544.86|2531.86|2539.43|2526.43|36
1622468650000|2021-05-31 13:44:10|2539.54|2526.54|2535.2|2522.2|2539.6|2526.6|2533.49|2520.49|38
1622468660000|2021-05-31 13:44:20|2535.34|2522.34|2536.3|2523.3|2536.66|2523.66|2535.34|2522.34|35
1622468670000|2021-05-31 13:44:30|2537.04|2524.04|2540.44|2527.44|2541.02|2528.02|2537.04|2524.04|37
1622468680000|2021-05-31 13:44:40|2540.74|2527.74|2540.9|2527.9|2541.19|2528.19|2538.45|2525.45|39
1622468690000|2021-05-31 13:44:50|2541.11|2528.11|2538.3|2525.3|2541.64|2528.64|2537.89|2524.89|40
1622468700000|2021-05-31 13:45:00|2538.37|2525.37|2533.88|2520.88|2538.42|2525.42|2533.7|2520.7|40
1622468710000|2021-05-31 13:45:10|2534.04|2521.04|2533.92|2520.92|2534.08|2521.08|2532.05|2519.05|39
1622468720000|2021-05-31 13:45:20|2533.89|2520.89|2534.48|2521.48|2535.1|2522.1|2533.28|2520.28|38
1622468730000|2021-05-31 13:45:30|2534.52|2521.52|2533.18|2520.18|2534.7|2521.7|2533.01|2520.01|38
1622468740000|2021-05-31 13:45:40|2533.31|2520.31|2533.55|2520.55|2533.96|2520.96|2532.95|2519.95|38
1622468750000|2021-05-31 13:45:50|2533.56|2520.56|2534.52|2521.52|2534.7|2521.7|2533.39|2520.39|35
1622468760000|2021-05-31 13:46:00|2534.36|2521.36|2537.27|2524.27|2538.34|2525.34|2534.35|2521.35|37
1622468770000|2021-05-31 13:46:10|2537.28|2524.28|2538.02|2525.02|2538.48|2525.48|2536.91|2523.91|35
1622468780000|2021-05-31 13:46:20|2538.2|2525.2|2538.38|2525.38|2538.38|2525.38|2537.7|2524.7|28
1622468790000|2021-05-31 13:46:30|2538.42|2525.42|2538.01|2525.01|2539.26|2526.26|2537.72|2524.72|32
1622468800000|2021-05-31 13:46:40|2537.87|2524.87|2535.27|2522.27|2537.87|2524.87|2535.27|2522.27|40
1622468810000|2021-05-31 13:46:50|2535.73|2522.73|2534.93|2521.93|2536.49|2523.49|2534.59|2521.59|39
1622468820000|2021-05-31 13:47:00|2534.98|2521.98|2536.72|2523.72|2536.74|2523.74|2534.86|2521.86|40
1622468830000|2021-05-31 13:47:10|2536.9|2523.9|2537.48|2524.48|2538.52|2525.52|2536.63|2523.63|40
1622468840000|2021-05-31 13:47:20|2537.43|2524.43|2537.94|2524.94|2538.16|2525.16|2537.3|2524.3|36
1622468850000|2021-05-31 13:47:30|2537.83|2524.83|2535.46|2522.46|2537.88|2524.88|2535.31|2522.31|36
1622468860000|2021-05-31 13:47:40|2535.25|2522.25|2535.71|2522.71|2535.79|2522.79|2535.2|2522.2|38
1622468870000|2021-05-31 13:47:50|2535.72|2522.72|2533.7|2520.7|2535.72|2522.72|2533.61|2520.61|38
1622468880000|2021-05-31 13:48:00|2533.89|2520.89|2532.57|2519.57|2533.97|2520.97|2532.39|2519.39|35
1622468890000|2021-05-31 13:48:10|2533.28|2520.28|2532.83|2519.83|2533.46|2520.46|2531.11|2518.11|38
1622468900000|2021-05-31 13:48:20|2532.81|2519.81|2533.24|2520.24|2533.27|2520.27|2531.6|2518.6|36
1622468910000|2021-05-31 13:48:30|2533.11|2520.11|2532.36|2519.36|2533.14|2520.14|2532.11|2519.11|32
1622468920000|2021-05-31 13:48:40|2532.18|2519.18|2532.52|2519.52|2534.12|2521.12|2531.94|2518.94|39
1622468930000|2021-05-31 13:48:50|2532.49|2519.49|2530.83|2517.83|2532.66|2519.66|2530.82|2517.82|33
1622468940000|2021-05-31 13:49:00|2530.85|2517.85|2531.82|2518.82|2532.28|2519.28|2530.84|2517.84|34
1622468950000|2021-05-31 13:49:10|2532|2519|2534.12|2521.12|2534.15|2521.15|2531.46|2518.46|37
1622468960000|2021-05-31 13:49:20|2534.22|2521.22|2534.34|2521.34|2534.69|2521.69|2533.69|2520.69|30
1622468970000|2021-05-31 13:49:30|2534.35|2521.35|2534.26|2521.26|2534.82|2521.82|2534.25|2521.25|30
1622468980000|2021-05-31 13:49:40|2534.41|2521.41|2534|2521|2534.53|2521.53|2532.88|2519.88|35
1622468990000|2021-05-31 13:49:50|2533.99|2520.99|2532.62|2519.62|2535.02|2522.02|2532.62|2519.62|33
1622469000000|2021-05-31 13:50:00|2533.06|2520.06|2534.98|2521.98|2535.4|2522.4|2532.92|2519.92|39
1622469010000|2021-05-31 13:50:10|2535.02|2522.02|2537.35|2524.35|2537.62|2524.62|2534.89|2521.89|36
1622469020000|2021-05-31 13:50:20|2537.34|2524.34|2536.93|2523.93|2538.29|2525.29|2536.7|2523.7|35
1622469030000|2021-05-31 13:50:30|2537.4|2524.4|2543.36|2530.36|2543.46|2530.46|2537.4|2524.4|40
1622469040000|2021-05-31 13:50:40|2543.46|2530.46|2545.99|2532.99|2545.99|2532.99|2543.03|2530.03|37
1622469050000|2021-05-31 13:50:50|2545.93|2532.93|2544.69|2531.69|2547.14|2534.14|2544.59|2531.59|38
1622469060000|2021-05-31 13:51:00|2544.87|2531.87|2549.84|2536.84|2551.26|2538.26|2544.67|2531.67|38
1622469070000|2021-05-31 13:51:10|2549.8|2536.8|2549.74|2536.74|2550.17|2537.17|2547.22|2534.22|36
1622469080000|2021-05-31 13:51:20|2549.65|2536.65|2550.54|2537.54|2550.9|2537.9|2547.98|2534.98|36
1622469090000|2021-05-31 13:51:30|2550.69|2537.69|2551.05|2538.05|2551.05|2538.05|2549.58|2536.58|39
1622469100000|2021-05-31 13:51:40|2551.12|2538.12|2550.05|2537.05|2551.12|2538.12|2549.67|2536.67|38
1622469110000|2021-05-31 13:51:50|2549.93|2536.93|2549.99|2536.99|2550.2|2537.2|2549.2|2536.2|36
1622469120000|2021-05-31 13:52:00|2550|2537|2552.6|2539.6|2552.6|2539.6|2549.68|2536.68|31
1622469130000|2021-05-31 13:52:10|2552.71|2539.71|2551.51|2538.51|2553.11|2540.11|2550.78|2537.78|37
1622469140000|2021-05-31 13:52:20|2551.34|2538.34|2548.44|2535.44|2551.74|2538.74|2548.44|2535.44|40
1622469150000|2021-05-31 13:52:30|2548.57|2535.57|2551.48|2538.48|2551.48|2538.48|2548.26|2535.26|36
1622469160000|2021-05-31 13:52:40|2551.5|2538.5|2551.87|2538.87|2551.87|2538.87|2551.1|2538.1|31
1622469170000|2021-05-31 13:52:50|2551.84|2538.84|2551.5|2538.5|2551.84|2538.84|2550.14|2537.14|34
1622469180000|2021-05-31 13:53:00|2551.44|2538.44|2550.4|2537.4|2551.44|2538.44|2549.88|2536.88|39
1622469190000|2021-05-31 13:53:10|2550.2|2537.2|2549.14|2536.14|2550.62|2537.62|2549.05|2536.05|38
1622469200000|2021-05-31 13:53:20|2549.09|2536.09|2548.77|2535.77|2549.51|2536.51|2548.35|2535.35|35
1622469210000|2021-05-31 13:53:30|2549.02|2536.02|2548.18|2535.18|2549.04|2536.04|2548.18|2535.18|38
1622469220000|2021-05-31 13:53:40|2548.15|2535.15|2549.94|2536.94|2549.94|2536.94|2548.15|2535.15|35
1622469230000|2021-05-31 13:53:50|2550.05|2537.05|2550.43|2537.43|2550.43|2537.43|2549.59|2536.59|32
1622469240000|2021-05-31 13:54:00|2550.4|2537.4|2551.84|2538.84|2551.84|2538.84|2548.32|2535.32|38
1622469250000|2021-05-31 13:54:10|2551.85|2538.85|2554.75|2541.75|2554.77|2541.77|2551.08|2538.08|40
1622469260000|2021-05-31 13:54:20|2554.78|2541.78|2553.62|2540.62|2555.1|2542.1|2553.44|2540.44|37
1622469270000|2021-05-31 13:54:30|2554.13|2541.13|2554.11|2541.11|2554.63|2541.63|2552.19|2539.19|39
1622469280000|2021-05-31 13:54:40|2553.82|2540.82|2552.29|2539.29|2554.42|2541.42|2551.66|2538.66|40
1622469290000|2021-05-31 13:54:50|2552.27|2539.27|2554.22|2541.22|2554.82|2541.82|2552.27|2539.27|39
1622469300000|2021-05-31 13:55:00|2554.2|2541.2|2555.93|2542.93|2555.96|2542.96|2554.17|2541.17|35
1622469310000|2021-05-31 13:55:10|2555.92|2542.92|2553.32|2540.32|2555.95|2542.95|2553.28|2540.28|38
1622469320000|2021-05-31 13:55:20|2553.37|2540.37|2551.71|2538.71|2553.37|2540.37|2551.71|2538.71|40
1622469330000|2021-05-31 13:55:30|2551.63|2538.63|2552.65|2539.65|2554.28|2541.28|2551.49|2538.49|37
1622469340000|2021-05-31 13:55:40|2552.63|2539.63|2552.23|2539.23|2552.9|2539.9|2552.19|2539.19|38
1622469350000|2021-05-31 13:55:50|2552.33|2539.33|2553.83|2540.83|2553.88|2540.88|2551.8|2538.8|39
1622469360000|2021-05-31 13:56:00|2553.77|2540.77|2551.7|2538.7|2553.77|2540.77|2551.58|2538.58|39
1622469370000|2021-05-31 13:56:10|2551.64|2538.64|2549.05|2536.05|2551.84|2538.84|2549.05|2536.05|39
1622469380000|2021-05-31 13:56:20|2549.14|2536.14|2549.82|2536.82|2549.9|2536.9|2548.78|2535.78|38
1622469390000|2021-05-31 13:56:30|2549.85|2536.85|2549.67|2536.67|2549.85|2536.85|2549.09|2536.09|34
1622469400000|2021-05-31 13:56:40|2549.85|2536.85|2549.35|2536.35|2551.09|2538.09|2549.31|2536.31|40
1622469410000|2021-05-31 13:56:50|2549.45|2536.45|2544.11|2531.11|2549.45|2536.45|2544.1|2531.1|38
1622469420000|2021-05-31 13:57:00|2543.91|2530.91|2542.62|2529.62|2544.1|2531.1|2542.62|2529.62|37
1622469430000|2021-05-31 13:57:10|2542.55|2529.55|2546.68|2533.68|2546.86|2533.86|2542.55|2529.55|39
1622469440000|2021-05-31 13:57:20|2546.84|2533.84|2545.72|2532.72|2549.14|2536.14|2545.17|2532.17|37
1622469450000|2021-05-31 13:57:30|2545.6|2532.6|2545.41|2532.41|2545.84|2532.84|2543.76|2530.76|34
1622469460000|2021-05-31 13:57:40|2545.33|2532.33|2544.34|2531.34|2545.72|2532.72|2544.23|2531.23|32
1622469470000|2021-05-31 13:57:50|2544.27|2531.27|2544.67|2531.67|2545.83|2532.83|2543.73|2530.73|38
1622469480000|2021-05-31 13:58:00|2544.6|2531.6|2545.15|2532.15|2546.79|2533.79|2544.6|2531.6|37
1622469490000|2021-05-31 13:58:10|2545.05|2532.05|2543.26|2530.26|2545.09|2532.09|2542.16|2529.16|40
1622469500000|2021-05-31 13:58:20|2543.07|2530.07|2539.14|2526.14|2543.13|2530.13|2538.76|2525.76|36
1622469510000|2021-05-31 13:58:30|2539.61|2526.61|2540.12|2527.12|2540.6|2527.6|2538.65|2525.65|40
1622469520000|2021-05-31 13:58:40|2540.02|2527.02|2540.32|2527.32|2541.27|2528.27|2539.89|2526.89|38
1622469530000|2021-05-31 13:58:50|2540.56|2527.56|2540.91|2527.91|2541.42|2528.42|2540.28|2527.28|37
1622469540000|2021-05-31 13:59:00|2540.88|2527.88|2539.73|2526.73|2541.13|2528.13|2539.34|2526.34|37
1622469550000|2021-05-31 13:59:10|2539.62|2526.62|2537.78|2524.78|2540.71|2527.71|2537.78|2524.78|38
1622469560000|2021-05-31 13:59:20|2537.8|2524.8|2538.08|2525.08|2539.13|2526.13|2537.39|2524.39|38
1622469570000|2021-05-31 13:59:30|2538.12|2525.12|2536.02|2523.02|2538.18|2525.18|2535.87|2522.87|35
1622469580000|2021-05-31 13:59:40|2535.97|2522.97|2536.07|2523.07|2536.16|2523.16|2535.29|2522.29|33
1622469590000|2021-05-31 13:59:50|2535.88|2522.88|2536.78|2523.78|2536.98|2523.98|2535.88|2522.88|32
1622469600000|2021-05-31 14:00:00|2536.86|2523.86|2542.23|2529.23|2542.77|2529.77|2536.86|2523.86|36
1622469610000|2021-05-31 14:00:10|2541.84|2528.84|2543.08|2530.08|2543.1|2530.1|2541.84|2528.84|36
1622469620000|2021-05-31 14:00:20|2543.14|2530.14|2543.89|2530.89|2544.29|2531.29|2543.08|2530.08|36
1622469630000|2021-05-31 14:00:30|2544.19|2531.19|2543.16|2530.16|2544.24|2531.24|2543.03|2530.03|38
1622469640000|2021-05-31 14:00:40|2543.07|2530.07|2541.99|2528.99|2543.99|2530.99|2541.75|2528.75|39
1622469650000|2021-05-31 14:00:50|2542.01|2529.01|2541.75|2528.75|2543.21|2530.21|2541.75|2528.75|39
1622469660000|2021-05-31 14:01:00|2541.81|2528.81|2540.9|2527.9|2541.93|2528.93|2540.89|2527.89|38
1622469670000|2021-05-31 14:01:10|2540.88|2527.88|2541.18|2528.18|2541.69|2528.69|2540.86|2527.86|28
1622469680000|2021-05-31 14:01:20|2540.98|2527.98|2538.37|2525.37|2541.23|2528.23|2538.34|2525.34|38
1622469690000|2021-05-31 14:01:30|2538.33|2525.33|2541.18|2528.18|2541.18|2528.18|2538.01|2525.01|38
1622469700000|2021-05-31 14:01:40|2541.14|2528.14|2537.09|2524.09|2541.14|2528.14|2536.94|2523.94|40
1622469710000|2021-05-31 14:01:50|2536.73|2523.73|2536.48|2523.48|2536.99|2523.99|2535.33|2522.33|36
1622469720000|2021-05-31 14:02:00|2536.35|2523.35|2537.56|2524.56|2538.39|2525.39|2536.27|2523.27|37
1622469730000|2021-05-31 14:02:10|2537.75|2524.75|2537.2|2524.2|2538.25|2525.25|2537.03|2524.03|37
1622469740000|2021-05-31 14:02:20|2537.23|2524.23|2537.79|2524.79|2538.07|2525.07|2536.91|2523.91|38
1622469750000|2021-05-31 14:02:30|2537.82|2524.82|2537.68|2524.68|2538.57|2525.57|2537.64|2524.64|35
1622469760000|2021-05-31 14:02:40|2537.7|2524.7|2539.35|2526.35|2539.73|2526.73|2537.7|2524.7|36
1622469770000|2021-05-31 14:02:50|2539.29|2526.29|2539.3|2526.3|2539.33|2526.33|2539.04|2526.04|37
1622469780000|2021-05-31 14:03:00|2539.25|2526.25|2538.1|2525.1|2539.33|2526.33|2537.61|2524.61|38
1622469790000|2021-05-31 14:03:10|2538.32|2525.32|2537.65|2524.65|2538.5|2525.5|2537.29|2524.29|31
1622469800000|2021-05-31 14:03:20|2537.71|2524.71|2536.85|2523.85|2537.82|2524.82|2536.85|2523.85|27
1622469810000|2021-05-31 14:03:30|2536.57|2523.57|2536.28|2523.28|2536.64|2523.64|2535.59|2522.59|34
1622469820000|2021-05-31 14:03:40|2536.29|2523.29|2537.32|2524.32|2537.87|2524.87|2536.16|2523.16|36
1622469830000|2021-05-31 14:03:50|2537.39|2524.39|2537.44|2524.44|2538.04|2525.04|2537.23|2524.23|37
1622469840000|2021-05-31 14:04:00|2536.97|2523.97|2533.79|2520.79|2536.97|2523.97|2533.77|2520.77|34
1622469850000|2021-05-31 14:04:10|2533.53|2520.53|2535.06|2522.06|2535.06|2522.06|2533.53|2520.53|37
1622469860000|2021-05-31 14:04:20|2534.99|2521.99|2537.79|2524.79|2537.79|2524.79|2534.78|2521.78|35
1622469870000|2021-05-31 14:04:30|2537.74|2524.74|2535.49|2522.49|2537.97|2524.97|2535.39|2522.39|35
1622469880000|2021-05-31 14:04:40|2535.26|2522.26|2534.76|2521.76|2535.47|2522.47|2534.66|2521.66|37
1622469890000|2021-05-31 14:04:50|2534.61|2521.61|2531.5|2518.5|2534.61|2521.61|2531.5|2518.5|36
1622469900000|2021-05-31 14:05:00|2531.45|2518.45|2533.8|2520.8|2533.81|2520.81|2531.34|2518.34|35
1622469910000|2021-05-31 14:05:10|2533.96|2520.96|2535.57|2522.57|2535.83|2522.83|2533.87|2520.87|35
1622469920000|2021-05-31 14:05:20|2535.52|2522.52|2535.01|2522.01|2536.03|2523.03|2534.62|2521.62|35
1622469930000|2021-05-31 14:05:30|2534.89|2521.89|2538.38|2525.38|2538.39|2525.39|2534.89|2521.89|35
1622469940000|2021-05-31 14:05:40|2538.39|2525.39|2539.91|2526.91|2539.91|2526.91|2538.39|2525.39|33
1622469950000|2021-05-31 14:05:50|2539.9|2526.9|2538.7|2525.7|2540.17|2527.17|2538.7|2525.7|36
1622469960000|2021-05-31 14:06:00|2538.63|2525.63|2537.89|2524.89|2538.64|2525.64|2536.74|2523.74|35
1622469970000|2021-05-31 14:06:10|2537.92|2524.92|2536.76|2523.76|2538.03|2525.03|2536.31|2523.31|31
1622469980000|2021-05-31 14:06:20|2536.93|2523.93|2538.3|2525.3|2538.57|2525.57|2536.83|2523.83|34
1622469990000|2021-05-31 14:06:30|2538.2|2525.2|2539.05|2526.05|2539.23|2526.23|2537.49|2524.49|38
1622470000000|2021-05-31 14:06:40|2539.08|2526.08|2540.14|2527.14|2540.14|2527.14|2539.01|2526.01|37
1622470010000|2021-05-31 14:06:50|2540.16|2527.16|2540.53|2527.53|2541.83|2528.83|2540.16|2527.16|35
1622470020000|2021-05-31 14:07:00|2540.51|2527.51|2538.35|2525.35|2541.06|2528.06|2538.35|2525.35|38
1622470030000|2021-05-31 14:07:10|2538.33|2525.33|2537.29|2524.29|2538.47|2525.47|2536.95|2523.95|39
1622470040000|2021-05-31 14:07:20|2537.25|2524.25|2535.37|2522.37|2537.25|2524.25|2534.7|2521.7|40
1622470050000|2021-05-31 14:07:30|2535.29|2522.29|2534.68|2521.68|2535.96|2522.96|2534.68|2521.68|37
1622470060000|2021-05-31 14:07:40|2534.71|2521.71|2535.9|2522.9|2536.31|2523.31|2534.68|2521.68|37
1622470070000|2021-05-31 14:07:50|2535.6|2522.6|2533.04|2520.04|2535.6|2522.6|2532.75|2519.75|39
1622470080000|2021-05-31 14:08:00|2533.47|2520.47|2532.47|2519.47|2534.04|2521.04|2532.43|2519.43|37
1622470090000|2021-05-31 14:08:10|2532.51|2519.51|2530.29|2517.29|2532.51|2519.51|2529.36|2516.36|38
1622470100000|2021-05-31 14:08:20|2530.23|2517.23|2527.45|2514.45|2530.4|2517.4|2525.85|2512.85|34
1622470110000|2021-05-31 14:08:30|2527.63|2514.63|2528.83|2515.83|2528.83|2515.83|2526.76|2513.76|35
1622470120000|2021-05-31 14:08:40|2528.85|2515.85|2528.66|2515.66|2529.42|2516.42|2528.12|2515.12|35
1622470130000|2021-05-31 14:08:50|2528.67|2515.67|2527.55|2514.55|2528.75|2515.75|2527.21|2514.21|32
1622470140000|2021-05-31 14:09:00|2527.92|2514.92|2527.46|2514.46|2528.2|2515.2|2526.81|2513.81|38
1622470150000|2021-05-31 14:09:10|2527.56|2514.56|2525.94|2512.94|2527.56|2514.56|2525.69|2512.69|32
1622470160000|2021-05-31 14:09:20|2525.82|2512.82|2526.76|2513.76|2526.79|2513.79|2525.54|2512.54|36
1622470170000|2021-05-31 14:09:30|2526.79|2513.79|2525.51|2512.51|2526.79|2513.79|2525.12|2512.12|33
1622470180000|2021-05-31 14:09:40|2525.37|2512.37|2526.11|2513.11|2526.45|2513.45|2525.15|2512.15|33
1622470190000|2021-05-31 14:09:50|2526.02|2513.02|2526.95|2513.95|2527.66|2514.66|2525.46|2512.46|32
1622470200000|2021-05-31 14:10:00|2526.96|2513.96|2529.33|2516.33|2529.44|2516.44|2526.94|2513.94|32
1622470210000|2021-05-31 14:10:10|2529.47|2516.47|2528.79|2515.79|2530.12|2517.12|2528.41|2515.41|34
1622470220000|2021-05-31 14:10:20|2528.6|2515.6|2529|2516|2529.28|2516.28|2527.98|2514.98|35
1622470230000|2021-05-31 14:10:30|2528.93|2515.93|2528.92|2515.92|2529.31|2516.31|2528.55|2515.55|37
1622470240000|2021-05-31 14:10:40|2528.83|2515.83|2529.41|2516.41|2529.86|2516.86|2528.18|2515.18|37
1622470250000|2021-05-31 14:10:50|2529.33|2516.33|2529.37|2516.37|2529.8|2516.8|2529.17|2516.17|34
1622470260000|2021-05-31 14:11:00|2529.46|2516.46|2529.56|2516.56|2529.66|2516.66|2528.24|2515.24|38
1622470270000|2021-05-31 14:11:10|2529.45|2516.45|2528.57|2515.57|2529.61|2516.61|2527.93|2514.93|35
1622470280000|2021-05-31 14:11:20|2528.65|2515.65|2530.28|2517.28|2530.28|2517.28|2528.47|2515.47|36
1622470290000|2021-05-31 14:11:30|2530.26|2517.26|2530.55|2517.55|2530.78|2517.78|2529.76|2516.76|38
1622470300000|2021-05-31 14:11:40|2530.81|2517.81|2530.18|2517.18|2532.19|2519.19|2530.15|2517.15|37
1622470310000|2021-05-31 14:11:50|2530.64|2517.64|2531.29|2518.29|2531.68|2518.68|2530.64|2517.64|39
1622470320000|2021-05-31 14:12:00|2531.03|2518.03|2528.89|2515.89|2531.03|2518.03|2528.75|2515.75|36
1622470330000|2021-05-31 14:12:10|2528.75|2515.75|2529.46|2516.46|2529.57|2516.57|2528.75|2515.75|38
1622470340000|2021-05-31 14:12:20|2529.5|2516.5|2529.07|2516.07|2529.77|2516.77|2528.94|2515.94|36
1622470350000|2021-05-31 14:12:30|2529.06|2516.06|2528.29|2515.29|2529.63|2516.63|2528.29|2515.29|36
1622470360000|2021-05-31 14:12:40|2528.22|2515.22|2527.58|2514.58|2528.44|2515.44|2526.83|2513.83|39
1622470370000|2021-05-31 14:12:50|2527.62|2514.62|2527.99|2514.99|2528.67|2515.67|2527.41|2514.41|38
1622470380000|2021-05-31 14:13:00|2527.92|2514.92|2528.78|2515.78|2529.62|2516.62|2527.92|2514.92|38
1622470390000|2021-05-31 14:13:10|2528.66|2515.66|2529.81|2516.81|2529.81|2516.81|2528.66|2515.66|36
1622470400000|2021-05-31 14:13:20|2529.73|2516.73|2531.88|2518.88|2532.34|2519.34|2529.73|2516.73|39
1622470410000|2021-05-31 14:13:30|2531.77|2518.77|2531.14|2518.14|2531.77|2518.77|2531.05|2518.05|37
1622470420000|2021-05-31 14:13:40|2531.08|2518.08|2531.92|2518.92|2531.92|2518.92|2530.84|2517.84|35
1622470430000|2021-05-31 14:13:50|2531.93|2518.93|2529.89|2516.89|2531.95|2518.95|2529.82|2516.82|34
1622470440000|2021-05-31 14:14:00|2529.91|2516.91|2530.44|2517.44|2530.79|2517.79|2529.9|2516.9|35
1622470450000|2021-05-31 14:14:10|2530.52|2517.52|2529.08|2516.08|2530.69|2517.69|2528.33|2515.33|34
1622470460000|2021-05-31 14:14:20|2529.1|2516.1|2528.7|2515.7|2529.21|2516.21|2527.55|2514.55|39
1622470470000|2021-05-31 14:14:30|2528.98|2515.98|2528.06|2515.06|2529.17|2516.17|2527.97|2514.97|38
1622470480000|2021-05-31 14:14:40|2528.12|2515.12|2530.14|2517.14|2530.14|2517.14|2528.12|2515.12|36
1622470490000|2021-05-31 14:14:50|2530.08|2517.08|2528.17|2515.17|2530.51|2517.51|2527.8|2514.8|40
1622470500000|2021-05-31 14:15:00|2527.84|2514.84|2528.94|2515.94|2528.94|2515.94|2527.84|2514.84|38
1622470510000|2021-05-31 14:15:10|2529.06|2516.06|2528.91|2515.91|2529.06|2516.06|2528.15|2515.15|37
1622470520000|2021-05-31 14:15:20|2528.9|2515.9|2531.23|2518.23|2531.24|2518.24|2528.89|2515.89|40
1622470530000|2021-05-31 14:15:30|2531.29|2518.29|2532.38|2519.38|2532.38|2519.38|2531.29|2518.29|29
1622470540000|2021-05-31 14:15:40|2532.4|2519.4|2532.46|2519.46|2532.98|2519.98|2532.15|2519.15|37
1622470550000|2021-05-31 14:15:50|2532.63|2519.63|2532.68|2519.68|2533.15|2520.15|2532.45|2519.45|39
1622470560000|2021-05-31 14:16:00|2532.73|2519.73|2532.98|2519.98|2532.98|2519.98|2532.53|2519.53|31
1622470570000|2021-05-31 14:16:10|2532.93|2519.93|2532.65|2519.65|2533.03|2520.03|2532.02|2519.02|35
1622470580000|2021-05-31 14:16:20|2532.6|2519.6|2533.51|2520.51|2533.51|2520.51|2532.25|2519.25|37
1622470590000|2021-05-31 14:16:30|2533.48|2520.48|2535.26|2522.26|2535.65|2522.65|2533.48|2520.48|35
1622470600000|2021-05-31 14:16:40|2535.35|2522.35|2536.52|2523.52|2536.52|2523.52|2535.22|2522.22|35
1622470610000|2021-05-31 14:16:50|2536.48|2523.48|2535.31|2522.31|2536.58|2523.58|2535.11|2522.11|37
1622470620000|2021-05-31 14:17:00|2535.54|2522.54|2533.78|2520.78|2535.69|2522.69|2533.66|2520.66|33
1622470630000|2021-05-31 14:17:10|2533.8|2520.8|2532.8|2519.8|2533.86|2520.86|2532.42|2519.42|38
1622470640000|2021-05-31 14:17:20|2532.68|2519.68|2533.76|2520.76|2534.18|2521.18|2532.58|2519.58|34
1622470650000|2021-05-31 14:17:30|2533.75|2520.75|2533.28|2520.28|2534.39|2521.39|2533.18|2520.18|36
1622470660000|2021-05-31 14:17:40|2533.31|2520.31|2536.18|2523.18|2536.68|2523.68|2533.11|2520.11|34
1622470670000|2021-05-31 14:17:50|2536.16|2523.16|2537.87|2524.87|2538.64|2525.64|2536.14|2523.14|37
1622470680000|2021-05-31 14:18:00|2537.85|2524.85|2536.55|2523.55|2538.12|2525.12|2536.55|2523.55|34
1622470690000|2021-05-31 14:18:10|2536.52|2523.52|2535.93|2522.93|2536.52|2523.52|2535.28|2522.28|36
1622470700000|2021-05-31 14:18:20|2535.9|2522.9|2535.28|2522.28|2536.14|2523.14|2534.51|2521.51|35
1622470710000|2021-05-31 14:18:30|2535.26|2522.26|2536.06|2523.06|2536.32|2523.32|2535.26|2522.26|35
1622470720000|2021-05-31 14:18:40|2536.07|2523.07|2537.08|2524.08|2537.11|2524.11|2536.07|2523.07|36
1622470730000|2021-05-31 14:18:50|2537.1|2524.1|2538.1|2525.1|2538.19|2525.19|2536.96|2523.96|37
1622470740000|2021-05-31 14:19:00|2538.12|2525.12|2537.23|2524.23|2538.81|2525.81|2537.21|2524.21|34
1622470750000|2021-05-31 14:19:10|2537.5|2524.5|2536.84|2523.84|2537.59|2524.59|2535.98|2522.98|38
1622470760000|2021-05-31 14:19:20|2536.47|2523.47|2536.45|2523.45|2537.5|2524.5|2535.86|2522.86|37
1622470770000|2021-05-31 14:19:30|2536.54|2523.54|2535.68|2522.68|2536.54|2523.54|2535.18|2522.18|39
1622470780000|2021-05-31 14:19:40|2535.69|2522.69|2535.66|2522.66|2536.3|2523.3|2535.41|2522.41|37
1622470790000|2021-05-31 14:19:50|2535.98|2522.98|2536.25|2523.25|2537.25|2524.25|2535.51|2522.51|38
1622470800000|2021-05-31 14:20:00|2536.4|2523.4|2538.38|2525.38|2539.16|2526.16|2536.19|2523.19|35
1622470810000|2021-05-31 14:20:10|2537.97|2524.97|2537.43|2524.43|2538.4|2525.4|2537.43|2524.43|34
1622470820000|2021-05-31 14:20:20|2537.44|2524.44|2537.5|2524.5|2537.94|2524.94|2537.29|2524.29|34
1622470830000|2021-05-31 14:20:30|2537.49|2524.49|2537.61|2524.61|2537.83|2524.83|2536.97|2523.97|35
1622470840000|2021-05-31 14:20:40|2537.46|2524.46|2537.08|2524.08|2537.58|2524.58|2536.68|2523.68|37
1622470850000|2021-05-31 14:20:50|2536.92|2523.92|2536.46|2523.46|2536.92|2523.92|2535.1|2522.1|35
1622470860000|2021-05-31 14:21:00|2536.62|2523.62|2537.55|2524.55|2537.61|2524.61|2536.62|2523.62|29
1622470870000|2021-05-31 14:21:10|2537.47|2524.47|2536.41|2523.41|2537.55|2524.55|2535.74|2522.74|33
1622470880000|2021-05-31 14:21:20|2536.4|2523.4|2533.59|2520.59|2536.61|2523.61|2533.59|2520.59|37
1622470890000|2021-05-31 14:21:30|2533.49|2520.49|2533.7|2520.7|2534.55|2521.55|2533.46|2520.46|38
1622470900000|2021-05-31 14:21:40|2533.64|2520.64|2532.81|2519.81|2533.66|2520.66|2532.78|2519.78|31
1622470910000|2021-05-31 14:21:50|2533.06|2520.06|2531.77|2518.77|2533.06|2520.06|2531.62|2518.62|33
1622470920000|2021-05-31 14:22:00|2531.74|2518.74|2531.44|2518.44|2531.83|2518.83|2531.41|2518.41|37
1622470930000|2021-05-31 14:22:10|2531.43|2518.43|2533.33|2520.33|2534.45|2521.45|2531.43|2518.43|35
1622470940000|2021-05-31 14:22:20|2533.09|2520.09|2531.86|2518.86|2533.09|2520.09|2531.8|2518.8|35
1622470950000|2021-05-31 14:22:30|2531.62|2518.62|2531.71|2518.71|2532.7|2519.7|2531.62|2518.62|35
1622470960000|2021-05-31 14:22:40|2531.72|2518.72|2531.49|2518.49|2532.19|2519.19|2531.14|2518.14|38
1622470970000|2021-05-31 14:22:50|2531.56|2518.56|2529.92|2516.92|2531.63|2518.63|2529.61|2516.61|35
1622470980000|2021-05-31 14:23:00|2529.94|2516.94|2528.58|2515.58|2530.16|2517.16|2528.4|2515.4|31
1622470990000|2021-05-31 14:23:10|2528.52|2515.52|2527.61|2514.61|2528.56|2515.56|2526.72|2513.72|33
1622471000000|2021-05-31 14:23:20|2527.57|2514.57|2525.2|2512.2|2527.57|2514.57|2525.18|2512.18|37
1622471010000|2021-05-31 14:23:30|2525.01|2512.01|2519.82|2506.82|2525.34|2512.34|2519.79|2506.79|39
1622471020000|2021-05-31 14:23:40|2519.95|2506.95|2521.83|2508.83|2521.83|2508.83|2519.01|2506.01|39
1622471030000|2021-05-31 14:23:50|2521.81|2508.81|2521.96|2508.96|2523.54|2510.54|2521.66|2508.66|40
1622471040000|2021-05-31 14:24:00|2521.86|2508.86|2524.67|2511.67|2524.83|2511.83|2521.86|2508.86|38
1622471050000|2021-05-31 14:24:10|2524.68|2511.68|2524.82|2511.82|2525.45|2512.45|2524.68|2511.68|38
1622471060000|2021-05-31 14:24:20|2524.74|2511.74|2522.52|2509.52|2525.05|2512.05|2522.52|2509.52|33
1622471070000|2021-05-31 14:24:30|2522.49|2509.49|2522.15|2509.15|2523.05|2510.05|2522.09|2509.09|35
1622471080000|2021-05-31 14:24:40|2522.17|2509.17|2521.89|2508.89|2522.59|2509.59|2521.54|2508.54|30
1622471090000|2021-05-31 14:24:50|2521.85|2508.85|2520.79|2507.79|2522.58|2509.58|2520.28|2507.28|33
1622471100000|2021-05-31 14:25:00|2520.69|2507.69|2519.08|2506.08|2521.54|2508.54|2518.7|2505.7|39
1622471110000|2021-05-31 14:25:10|2519.06|2506.06|2520.22|2507.22|2520.65|2507.65|2518.34|2505.34|37
1622471120000|2021-05-31 14:25:20|2519.9|2506.9|2520.37|2507.37|2520.6|2507.6|2519.05|2506.05|40
1622471130000|2021-05-31 14:25:30|2520.18|2507.18|2518.55|2505.55|2520.18|2507.18|2518.55|2505.55|40
1622471140000|2021-05-31 14:25:40|2518.58|2505.58|2520.21|2507.21|2520.24|2507.24|2518.58|2505.58|39
1622471150000|2021-05-31 14:25:50|2520.22|2507.22|2520.58|2507.58|2520.69|2507.69|2519.8|2506.8|33
1622471160000|2021-05-31 14:26:00|2520.8|2507.8|2525.34|2512.34|2525.34|2512.34|2520.59|2507.59|39
1622471170000|2021-05-31 14:26:10|2525.65|2512.65|2529.28|2516.28|2531.34|2518.34|2525.65|2512.65|39
1622471180000|2021-05-31 14:26:20|2528.6|2515.6|2525.88|2512.88|2528.78|2515.78|2525.31|2512.31|40
1622471190000|2021-05-31 14:26:30|2525.82|2512.82|2525.77|2512.77|2526.39|2513.39|2524.36|2511.36|38
1622471200000|2021-05-31 14:26:40|2526.08|2513.08|2526.14|2513.14|2526.95|2513.95|2525.94|2512.94|37
1622471210000|2021-05-31 14:26:50|2525.96|2512.96|2524.25|2511.25|2525.96|2512.96|2523.58|2510.58|36
1622471220000|2021-05-31 14:27:00|2524.38|2511.38|2522.92|2509.92|2525.1|2512.1|2522.92|2509.92|37
1622471230000|2021-05-31 14:27:10|2522.9|2509.9|2523.83|2510.83|2524.05|2511.05|2522.6|2509.6|33
1622471240000|2021-05-31 14:27:20|2523.82|2510.82|2523.82|2510.82|2524.69|2511.69|2523.57|2510.57|34
1622471250000|2021-05-31 14:27:30|2523.81|2510.81|2522.81|2509.81|2523.81|2510.81|2521.63|2508.63|39
1622471260000|2021-05-31 14:27:40|2523.36|2510.36|2523.66|2510.66|2524.67|2511.67|2523.36|2510.36|35
1622471270000|2021-05-31 14:27:50|2523.64|2510.64|2526.31|2513.31|2526.31|2513.31|2523.63|2510.63|40
1622471280000|2021-05-31 14:28:00|2526.33|2513.33|2526.62|2513.62|2526.64|2513.64|2525.94|2512.94|33
1622471290000|2021-05-31 14:28:10|2526.72|2513.72|2528.78|2515.78|2528.85|2515.85|2526.6|2513.6|35
1622471300000|2021-05-31 14:28:20|2528.75|2515.75|2529.22|2516.22|2530.39|2517.39|2528.32|2515.32|37
1622471310000|2021-05-31 14:28:30|2529.53|2516.53|2529.07|2516.07|2529.99|2516.99|2528.9|2515.9|37
1622471320000|2021-05-31 14:28:40|2528.98|2515.98|2529.78|2516.78|2529.84|2516.84|2528.98|2515.98|32
1622471330000|2021-05-31 14:28:50|2529.8|2516.8|2528.82|2515.82|2529.8|2516.8|2528.42|2515.42|38
1622471340000|2021-05-31 14:29:00|2528.83|2515.83|2526.81|2513.81|2528.87|2515.87|2525.97|2512.97|38
1622471350000|2021-05-31 14:29:10|2526.89|2513.89|2528.89|2515.89|2528.99|2515.99|2526.89|2513.89|39
1622471360000|2021-05-31 14:29:20|2529.1|2516.1|2528|2515|2529.45|2516.45|2527.69|2514.69|36
1622471370000|2021-05-31 14:29:30|2527.97|2514.97|2527.39|2514.39|2528.11|2515.11|2526.8|2513.8|36
1622471380000|2021-05-31 14:29:40|2527.28|2514.28|2526.68|2513.68|2527.33|2514.33|2526.25|2513.25|34
1622471390000|2021-05-31 14:29:50|2526.8|2513.8|2527.18|2514.18|2527.22|2514.22|2526.31|2513.31|35
1622471400000|2021-05-31 14:30:00|2527.36|2514.36|2528.96|2515.96|2528.96|2515.96|2527.31|2514.31|40
1622471410000|2021-05-31 14:30:10|2528.86|2515.86|2528.84|2515.84|2529.02|2516.02|2528.35|2515.35|34
1622471420000|2021-05-31 14:30:20|2528.91|2515.91|2529.16|2516.16|2529.24|2516.24|2528.41|2515.41|37
1622471430000|2021-05-31 14:30:30|2528.98|2515.98|2530.07|2517.07|2530.5|2517.5|2528.92|2515.92|38
1622471440000|2021-05-31 14:30:40|2530.06|2517.06|2530.58|2517.58|2530.96|2517.96|2530.01|2517.01|35
1622471450000|2021-05-31 14:30:50|2530.61|2517.61|2531.13|2518.13|2531.13|2518.13|2529.94|2516.94|35
1622471460000|2021-05-31 14:31:00|2531.12|2518.12|2533.63|2520.63|2533.79|2520.79|2531.12|2518.12|35
1622471470000|2021-05-31 14:31:10|2533.66|2520.66|2532.31|2519.31|2534.66|2521.66|2531.86|2518.86|38
1622471480000|2021-05-31 14:31:20|2532.37|2519.37|2534.21|2521.21|2534.67|2521.67|2532.28|2519.28|39
1622471490000|2021-05-31 14:31:30|2534.32|2521.32|2534.03|2521.03|2534.71|2521.71|2533.6|2520.6|37
1622471500000|2021-05-31 14:31:40|2534.02|2521.02|2533.87|2520.87|2534.17|2521.17|2533.69|2520.69|28
1622471510000|2021-05-31 14:31:50|2533.9|2520.9|2533.14|2520.14|2533.96|2520.96|2532.91|2519.91|30
1622471520000|2021-05-31 14:32:00|2533.13|2520.13|2534.01|2521.01|2534.01|2521.01|2532.69|2519.69|35
1622471530000|2021-05-31 14:32:10|2534.02|2521.02|2534.61|2521.61|2534.61|2521.61|2533.9|2520.9|33
1622471540000|2021-05-31 14:32:20|2534.58|2521.58|2535.08|2522.08|2535.08|2522.08|2534.51|2521.51|34
1622471550000|2021-05-31 14:32:30|2535.07|2522.07|2537|2524|2537|2524|2534.51|2521.51|32
1622471560000|2021-05-31 14:32:40|2537.21|2524.21|2538.15|2525.15|2538.71|2525.71|2537.21|2524.21|33
1622471570000|2021-05-31 14:32:50|2538.22|2525.22|2539.69|2526.69|2539.77|2526.77|2537.95|2524.95|37
1622471580000|2021-05-31 14:33:00|2539.64|2526.64|2539.94|2526.94|2541.29|2528.29|2539.64|2526.64|35
1622471590000|2021-05-31 14:33:10|2539.89|2526.89|2538.93|2525.93|2539.97|2526.97|2538.93|2525.93|31
1622471600000|2021-05-31 14:33:20|2538.98|2525.98|2538.45|2525.45|2539.01|2526.01|2537.7|2524.7|33
1622471610000|2021-05-31 14:33:30|2538.38|2525.38|2536.22|2523.22|2538.38|2525.38|2536.18|2523.18|33
1622471620000|2021-05-31 14:33:40|2536.23|2523.23|2537.55|2524.55|2538.25|2525.25|2535.45|2522.45|40
1622471630000|2021-05-31 14:33:50|2537.64|2524.64|2537.28|2524.28|2537.95|2524.95|2537.19|2524.19|36
1622471640000|2021-05-31 14:34:00|2537.39|2524.39|2538.29|2525.29|2538.77|2525.77|2537.1|2524.1|39
1622471650000|2021-05-31 14:34:10|2538.45|2525.45|2538.65|2525.65|2539.35|2526.35|2538.39|2525.39|36
1622471660000|2021-05-31 14:34:20|2538.81|2525.81|2537.69|2524.69|2538.97|2525.97|2537.37|2524.37|36
1622471670000|2021-05-31 14:34:30|2537.46|2524.46|2535.67|2522.67|2537.9|2524.9|2535.67|2522.67|38
1622471680000|2021-05-31 14:34:40|2535.73|2522.73|2535.37|2522.37|2536.43|2523.43|2535.37|2522.37|35
1622471690000|2021-05-31 14:34:50|2535.33|2522.33|2534.39|2521.39|2535.49|2522.49|2534.39|2521.39|39
1622471700000|2021-05-31 14:35:00|2534.35|2521.35|2533.07|2520.07|2534.46|2521.46|2533.07|2520.07|38
1622471710000|2021-05-31 14:35:10|2533.08|2520.08|2533.01|2520.01|2533.29|2520.29|2532.22|2519.22|37
1622471720000|2021-05-31 14:35:20|2532.96|2519.96|2533.5|2520.5|2534.3|2521.3|2532.8|2519.8|39
1622471730000|2021-05-31 14:35:30|2533.64|2520.64|2534.33|2521.33|2534.34|2521.34|2533.23|2520.23|37
1622471740000|2021-05-31 14:35:40|2534.27|2521.27|2533.3|2520.3|2534.27|2521.27|2532.88|2519.88|39
1622471750000|2021-05-31 14:35:50|2533.33|2520.33|2534.05|2521.05|2535.3|2522.3|2533.33|2520.33|37
1622471760000|2021-05-31 14:36:00|2534.18|2521.18|2534.6|2521.6|2534.67|2521.67|2533.36|2520.36|38
1622471770000|2021-05-31 14:36:10|2534.59|2521.59|2534.78|2521.78|2534.85|2521.85|2534.15|2521.15|34
1622471780000|2021-05-31 14:36:20|2534.92|2521.92|2536.61|2523.61|2537|2524|2534.8|2521.8|36
1622471790000|2021-05-31 14:36:30|2536.59|2523.59|2536.48|2523.48|2536.66|2523.66|2536.08|2523.08|40
1622471800000|2021-05-31 14:36:40|2536.43|2523.43|2537.97|2524.97|2538.19|2525.19|2536.32|2523.32|37
1622471810000|2021-05-31 14:36:50|2538.06|2525.06|2539.02|2526.02|2539.24|2526.24|2537.71|2524.71|33
1622471820000|2021-05-31 14:37:00|2538.85|2525.85|2539.42|2526.42|2539.74|2526.74|2538.48|2525.48|35
1622471830000|2021-05-31 14:37:10|2539.45|2526.45|2540.77|2527.77|2541.08|2528.08|2539.45|2526.45|39
1622471840000|2021-05-31 14:37:20|2540.75|2527.75|2541.58|2528.58|2541.58|2528.58|2540.43|2527.43|36
1622471850000|2021-05-31 14:37:30|2541.71|2528.71|2541.92|2528.92|2542.35|2529.35|2541.64|2528.64|27
1622471860000|2021-05-31 14:37:40|2541.89|2528.89|2541.65|2528.65|2542.12|2529.12|2541.01|2528.01|32
1622471870000|2021-05-31 14:37:50|2541.81|2528.81|2541.16|2528.16|2541.81|2528.81|2540.34|2527.34|40
1622471880000|2021-05-31 14:38:00|2541.15|2528.15|2541.75|2528.75|2541.91|2528.91|2541.07|2528.07|36
1622471890000|2021-05-31 14:38:10|2541.72|2528.72|2541.86|2528.86|2542.17|2529.17|2541.58|2528.58|36
1622471900000|2021-05-31 14:38:20|2541.87|2528.87|2542.16|2529.16|2542.28|2529.28|2541.87|2528.87|16
1622471910000|2021-05-31 14:38:30|2542.22|2529.22|2542.82|2529.82|2542.99|2529.99|2542.14|2529.14|28
1622471920000|2021-05-31 14:38:40|2543.02|2530.02|2543.44|2530.44|2543.5|2530.5|2542.91|2529.91|32
1622471930000|2021-05-31 14:38:50|2543.42|2530.42|2544.19|2531.19|2544.19|2531.19|2543.32|2530.32|31
1622471940000|2021-05-31 14:39:00|2544.04|2531.04|2542.75|2529.75|2544.33|2531.33|2542.75|2529.75|37
1622471950000|2021-05-31 14:39:10|2542.61|2529.61|2540.82|2527.82|2542.66|2529.66|2540.75|2527.75|39
1622471960000|2021-05-31 14:39:20|2540.78|2527.78|2538.95|2525.95|2541.09|2528.09|2538.59|2525.59|38
1622471970000|2021-05-31 14:39:30|2539|2526|2539.29|2526.29|2539.58|2526.58|2538.98|2525.98|34
1622471980000|2021-05-31 14:39:40|2539.23|2526.23|2541.17|2528.17|2541.37|2528.37|2539.23|2526.23|37
1622471990000|2021-05-31 14:39:50|2541.21|2528.21|2540.85|2527.85|2541.21|2528.21|2539.56|2526.56|33
1622472000000|2021-05-31 14:40:00|2540.84|2527.84|2540.5|2527.5|2541.7|2528.7|2540.39|2527.39|37
1622472010000|2021-05-31 14:40:10|2540.53|2527.53|2539.49|2526.49|2540.9|2527.9|2539.44|2526.44|36
1622472020000|2021-05-31 14:40:20|2539.51|2526.51|2537.66|2524.66|2539.51|2526.51|2537.2|2524.2|33
1622472030000|2021-05-31 14:40:30|2537.65|2524.65|2537.09|2524.09|2537.7|2524.7|2537.05|2524.05|32
1622472040000|2021-05-31 14:40:40|2537.2|2524.2|2536.03|2523.03|2537.31|2524.31|2536.03|2523.03|29
1622472050000|2021-05-31 14:40:50|2535.95|2522.95|2536.19|2523.19|2536.19|2523.19|2535.77|2522.77|31
1622472060000|2021-05-31 14:41:00|2536.18|2523.18|2537.94|2524.94|2538.1|2525.1|2536.12|2523.12|36
1622472070000|2021-05-31 14:41:10|2537.93|2524.93|2537.93|2524.93|2538.7|2525.7|2537.84|2524.84|35
1622472080000|2021-05-31 14:41:20|2538.37|2525.37|2538.54|2525.54|2538.62|2525.62|2537.99|2524.99|31
1622472090000|2021-05-31 14:41:30|2538.45|2525.45|2539.73|2526.73|2539.73|2526.73|2538.45|2525.45|37
1622472100000|2021-05-31 14:41:40|2539.64|2526.64|2539.11|2526.11|2539.85|2526.85|2538.94|2525.94|34
1622472110000|2021-05-31 14:41:50|2539.04|2526.04|2536.88|2523.88|2539.21|2526.21|2536.69|2523.69|35
1622472120000|2021-05-31 14:42:00|2537.04|2524.04|2538.56|2525.56|2538.73|2525.73|2537.04|2524.04|38
1622472130000|2021-05-31 14:42:10|2538.52|2525.52|2537.72|2524.72|2538.6|2525.6|2537.4|2524.4|38
1622472140000|2021-05-31 14:42:20|2537.7|2524.7|2537.03|2524.03|2537.7|2524.7|2536.27|2523.27|31
1622472150000|2021-05-31 14:42:30|2537.13|2524.13|2537.55|2524.55|2537.68|2524.68|2536.48|2523.48|37
1622472160000|2021-05-31 14:42:40|2537.58|2524.58|2536.7|2523.7|2537.63|2524.63|2536.5|2523.5|32
1622472170000|2021-05-31 14:42:50|2536.71|2523.71|2536.22|2523.22|2537.36|2524.36|2535.84|2522.84|37
1622472180000|2021-05-31 14:43:00|2536.34|2523.34|2536.88|2523.88|2536.98|2523.98|2536.28|2523.28|35
1622472190000|2021-05-31 14:43:10|2536.89|2523.89|2536.95|2523.95|2537.65|2524.65|2536.69|2523.69|35
1622472200000|2021-05-31 14:43:20|2537.04|2524.04|2537.02|2524.02|2537.04|2524.04|2536.34|2523.34|21
1622472210000|2021-05-31 14:43:30|2537.1|2524.1|2537.72|2524.72|2537.98|2524.98|2537.1|2524.1|31
1622472220000|2021-05-31 14:43:40|2537.7|2524.7|2537.62|2524.62|2537.7|2524.7|2537.33|2524.33|28
1622472230000|2021-05-31 14:43:50|2537.33|2524.33|2537.49|2524.49|2537.56|2524.56|2536.72|2523.72|27
1622472240000|2021-05-31 14:44:00|2537.42|2524.42|2538.89|2525.89|2539.59|2526.59|2537.42|2524.42|37
1622472250000|2021-05-31 14:44:10|2538.79|2525.79|2536.94|2523.94|2538.8|2525.8|2536.94|2523.94|34
1622472260000|2021-05-31 14:44:20|2536.77|2523.77|2537.28|2524.28|2537.41|2524.41|2536.28|2523.28|24
1622472270000|2021-05-31 14:44:30|2537.35|2524.35|2537.48|2524.48|2537.52|2524.52|2536.36|2523.36|22
1622472280000|2021-05-31 14:44:40|2537.5|2524.5|2534.56|2521.56|2537.55|2524.55|2534.52|2521.52|30
1622472290000|2021-05-31 14:44:50|2534.55|2521.55|2532.86|2519.86|2534.68|2521.68|2532.86|2519.86|31
1622472300000|2021-05-31 14:45:00|2532.85|2519.85|2534.84|2521.84|2535.44|2522.44|2532.5|2519.5|38
1622472310000|2021-05-31 14:45:10|2535.12|2522.12|2537.54|2524.54|2537.58|2524.58|2534.88|2521.88|38
1622472320000|2021-05-31 14:45:20|2537.55|2524.55|2538.75|2525.75|2538.78|2525.78|2537.2|2524.2|38
1622472330000|2021-05-31 14:45:30|2538.56|2525.56|2538.16|2525.16|2538.75|2525.75|2538.13|2525.13|30
1622472340000|2021-05-31 14:45:40|2538.24|2525.24|2539.05|2526.05|2539.06|2526.06|2537.98|2524.98|35
1622472350000|2021-05-31 14:45:50|2539.03|2526.03|2538.19|2525.19|2539.03|2526.03|2538.07|2525.07|31
1622472360000|2021-05-31 14:46:00|2538.16|2525.16|2540.52|2527.52|2541.38|2528.38|2538.1|2525.1|34
1622472370000|2021-05-31 14:46:10|2540.57|2527.57|2541.71|2528.71|2541.71|2528.71|2540.06|2527.06|36
1622472380000|2021-05-31 14:46:20|2541.47|2528.47|2542.72|2529.72|2542.81|2529.81|2541.17|2528.17|37
1622472390000|2021-05-31 14:46:30|2542.48|2529.48|2549.77|2536.77|2549.77|2536.77|2542.32|2529.32|38
1622472400000|2021-05-31 14:46:40|2550.16|2537.16|2548.79|2535.79|2550.51|2537.51|2548.64|2535.64|40
1622472410000|2021-05-31 14:46:50|2548.73|2535.73|2547.21|2534.21|2548.73|2535.73|2546.5|2533.5|40
1622472420000|2021-05-31 14:47:00|2547.34|2534.34|2547.3|2534.3|2548.86|2535.86|2547.3|2534.3|37
1622472430000|2021-05-31 14:47:10|2547.32|2534.32|2545.25|2532.25|2547.59|2534.59|2544.74|2531.74|39
1622472440000|2021-05-31 14:47:20|2545.01|2532.01|2543.09|2530.09|2545.43|2532.43|2543.09|2530.09|36
1622472450000|2021-05-31 14:47:30|2543.62|2530.62|2544.93|2531.93|2545|2532|2543.25|2530.25|40
1622472460000|2021-05-31 14:47:40|2544.85|2531.85|2544.85|2531.85|2545.24|2532.24|2544.25|2531.25|37
1622472470000|2021-05-31 14:47:50|2544.87|2531.87|2545.58|2532.58|2545.58|2532.58|2544.1|2531.1|35
1622472480000|2021-05-31 14:48:00|2545.64|2532.64|2546.5|2533.5|2546.8|2533.8|2545.4|2532.4|30
1622472490000|2021-05-31 14:48:10|2546.37|2533.37|2546.82|2533.82|2546.96|2533.96|2546.05|2533.05|27
1622472500000|2021-05-31 14:48:20|2546.89|2533.89|2545.91|2532.91|2547.03|2534.03|2545.69|2532.69|34
1622472510000|2021-05-31 14:48:30|2545.96|2532.96|2546.94|2533.94|2547.21|2534.21|2545.96|2532.96|31
1622472520000|2021-05-31 14:48:40|2546.92|2533.92|2546.99|2533.99|2547.67|2534.67|2546.92|2533.92|31
1622472530000|2021-05-31 14:48:50|2546.94|2533.94|2548.35|2535.35|2548.37|2535.37|2546.83|2533.83|31
1622472540000|2021-05-31 14:49:00|2548.33|2535.33|2551.52|2538.52|2551.52|2538.52|2548.25|2535.25|37
1622472550000|2021-05-31 14:49:10|2552.03|2539.03|2553.25|2540.25|2553.58|2540.58|2551.81|2538.81|37
1622472560000|2021-05-31 14:49:20|2553.45|2540.45|2555.98|2542.98|2556.56|2543.56|2553.45|2540.45|37
1622472570000|2021-05-31 14:49:30|2555.87|2542.87|2553.19|2540.19|2555.87|2542.87|2553.19|2540.19|40
1622472580000|2021-05-31 14:49:40|2553.21|2540.21|2555.53|2542.53|2556.03|2543.03|2552.68|2539.68|38
1622472590000|2021-05-31 14:49:50|2555.01|2542.01|2554.99|2541.99|2556.36|2543.36|2554.17|2541.17|40
1622472600000|2021-05-31 14:50:00|2555|2542|2554.16|2541.16|2555.23|2542.23|2553.88|2540.88|40
1622472610000|2021-05-31 14:50:10|2554.14|2541.14|2552.7|2539.7|2554.72|2541.72|2552.06|2539.06|37
1622472620000|2021-05-31 14:50:20|2552.69|2539.69|2552.38|2539.38|2552.77|2539.77|2551.9|2538.9|35
1622472630000|2021-05-31 14:50:30|2552.39|2539.39|2550.94|2537.94|2552.53|2539.53|2550.13|2537.13|36
1622472640000|2021-05-31 14:50:40|2550.87|2537.87|2550.41|2537.41|2551.15|2538.15|2550.17|2537.17|39
1622472650000|2021-05-31 14:50:50|2550.57|2537.57|2553.14|2540.14|2553.33|2540.33|2550.4|2537.4|36
1622472660000|2021-05-31 14:51:00|2553.02|2540.02|2552.89|2539.89|2553.19|2540.19|2552.64|2539.64|34
1622472670000|2021-05-31 14:51:10|2552.88|2539.88|2552.89|2539.89|2553.61|2540.61|2552.59|2539.59|34
1622472680000|2021-05-31 14:51:20|2553|2540|2551.83|2538.83|2553|2540|2551.8|2538.8|35
1622472690000|2021-05-31 14:51:30|2551.72|2538.72|2551.85|2538.85|2552.14|2539.14|2551.61|2538.61|31
1622472700000|2021-05-31 14:51:40|2552.39|2539.39|2553.29|2540.29|2553.29|2540.29|2552.27|2539.27|38
1622472710000|2021-05-31 14:51:50|2553.13|2540.13|2555.58|2542.58|2555.58|2542.58|2553.07|2540.07|36
1622472720000|2021-05-31 14:52:00|2555.48|2542.48|2554.98|2541.98|2555.7|2542.7|2554.84|2541.84|33
1622472730000|2021-05-31 14:52:10|2554.94|2541.94|2555.77|2542.77|2556.09|2543.09|2554.86|2541.86|30
1622472740000|2021-05-31 14:52:20|2555.23|2542.23|2556.39|2543.39|2556.39|2543.39|2555.08|2542.08|38
1622472750000|2021-05-31 14:52:30|2556.92|2543.92|2559.67|2546.67|2559.88|2546.88|2556.81|2543.81|34
1622472760000|2021-05-31 14:52:40|2559.71|2546.71|2559.74|2546.74|2560.32|2547.32|2558.57|2545.57|36
1622472770000|2021-05-31 14:52:50|2559.64|2546.64|2559.59|2546.59|2560.78|2547.78|2558.22|2545.22|38
1622472780000|2021-05-31 14:53:00|2559.67|2546.67|2558.9|2545.9|2559.8|2546.8|2557.64|2544.64|38
1622472790000|2021-05-31 14:53:10|2558.82|2545.82|2557.61|2544.61|2558.82|2545.82|2556.9|2543.9|38
1622472800000|2021-05-31 14:53:20|2557.31|2544.31|2557.56|2544.56|2558.39|2545.39|2557.03|2544.03|36
1622472810000|2021-05-31 14:53:30|2557.78|2544.78|2557.15|2544.15|2557.91|2544.91|2557.15|2544.15|40
1622472820000|2021-05-31 14:53:40|2557.04|2544.04|2558.48|2545.48|2558.69|2545.69|2557.03|2544.03|39
1622472830000|2021-05-31 14:53:50|2558.5|2545.5|2557.27|2544.27|2558.69|2545.69|2557.04|2544.04|38
1622472840000|2021-05-31 14:54:00|2557.47|2544.47|2557.32|2544.32|2558.25|2545.25|2556.85|2543.85|35
1622472850000|2021-05-31 14:54:10|2557.4|2544.4|2556.04|2543.04|2557.64|2544.64|2556.04|2543.04|31
1622472860000|2021-05-31 14:54:20|2556.05|2543.05|2555.31|2542.31|2556.71|2543.71|2555.31|2542.31|26
1622472870000|2021-05-31 14:54:30|2555.23|2542.23|2554.34|2541.34|2555.52|2542.52|2553.46|2540.46|36
1622472880000|2021-05-31 14:54:40|2554.44|2541.44|2551.33|2538.33|2554.44|2541.44|2550.13|2537.13|38
1622472890000|2021-05-31 14:54:50|2551.28|2538.28|2551.44|2538.44|2552.34|2539.34|2551.07|2538.07|38
1622472900000|2021-05-31 14:55:00|2551.21|2538.21|2548.17|2535.17|2551.21|2538.21|2547.74|2534.74|39
1622472910000|2021-05-31 14:55:10|2548.31|2535.31|2548.17|2535.17|2548.43|2535.43|2547.44|2534.44|38
1622472920000|2021-05-31 14:55:20|2548.06|2535.06|2547.68|2534.68|2549.36|2536.36|2547.54|2534.54|37
1622472930000|2021-05-31 14:55:30|2547.59|2534.59|2545.97|2532.97|2547.59|2534.59|2545.97|2532.97|26
1622472940000|2021-05-31 14:55:40|2546.06|2533.06|2545.46|2532.46|2546.51|2533.51|2545.08|2532.08|37
1622472950000|2021-05-31 14:55:50|2545.67|2532.67|2545.66|2532.66|2546.23|2533.23|2545.39|2532.39|37
1622472960000|2021-05-31 14:56:00|2545.75|2532.75|2551.84|2538.84|2551.84|2538.84|2545.75|2532.75|39
1622472970000|2021-05-31 14:56:10|2551.6|2538.6|2550.22|2537.22|2551.67|2538.67|2550.04|2537.04|37
1622472980000|2021-05-31 14:56:20|2550.17|2537.17|2551.6|2538.6|2551.6|2538.6|2549.81|2536.81|34
1622472990000|2021-05-31 14:56:30|2551.14|2538.14|2551.43|2538.43|2551.81|2538.81|2550.94|2537.94|35
1622473000000|2021-05-31 14:56:40|2551.44|2538.44|2550.07|2537.07|2551.44|2538.44|2550.07|2537.07|38
1622473010000|2021-05-31 14:56:50|2550.19|2537.19|2550.22|2537.22|2550.65|2537.65|2550.17|2537.17|37
1622473020000|2021-05-31 14:57:00|2549.9|2536.9|2549.48|2536.48|2549.9|2536.9|2548.5|2535.5|39
1622473030000|2021-05-31 14:57:10|2549.4|2536.4|2550.8|2537.8|2550.8|2537.8|2547.96|2534.96|38
1622473040000|2021-05-31 14:57:20|2550.88|2537.88|2547.44|2534.44|2550.89|2537.89|2547.06|2534.06|35
1622473050000|2021-05-31 14:57:30|2547.54|2534.54|2546.23|2533.23|2547.93|2534.93|2546.19|2533.19|38
1622473060000|2021-05-31 14:57:40|2546.24|2533.24|2544.36|2531.36|2546.59|2533.59|2544.12|2531.12|40
1622473070000|2021-05-31 14:57:50|2544.33|2531.33|2543.92|2530.92|2545.01|2532.01|2543.48|2530.48|39
1622473080000|2021-05-31 14:58:00|2543.96|2530.96|2544.89|2531.89|2544.9|2531.9|2543.77|2530.77|38
1622473090000|2021-05-31 14:58:10|2545|2532|2545.28|2532.28|2546.51|2533.51|2544.79|2531.79|39
1622473100000|2021-05-31 14:58:20|2545.33|2532.33|2545.17|2532.17|2545.67|2532.67|2544.82|2531.82|39
1622473110000|2021-05-31 14:58:30|2545.51|2532.51|2545.21|2532.21|2546.54|2533.54|2545.21|2532.21|39
1622473120000|2021-05-31 14:58:40|2545.33|2532.33|2546.16|2533.16|2546.27|2533.27|2545.25|2532.25|39
1622473130000|2021-05-31 14:58:50|2545.9|2532.9|2546.05|2533.05|2546.11|2533.11|2545.4|2532.4|32
1622473140000|2021-05-31 14:59:00|2546.08|2533.08|2546.76|2533.76|2548.16|2535.16|2545.46|2532.46|34
1622473150000|2021-05-31 14:59:10|2546.63|2533.63|2550.77|2537.77|2552.6|2539.6|2546.07|2533.07|34
1622473160000|2021-05-31 14:59:20|2551.56|2538.56|2549.94|2536.94|2551.81|2538.81|2549.9|2536.9|38
1622473170000|2021-05-31 14:59:30|2550.56|2537.56|2549.65|2536.65|2550.56|2537.56|2549.39|2536.39|39
1622473180000|2021-05-31 14:59:40|2549.55|2536.55|2550.25|2537.25|2551.36|2538.36|2549.46|2536.46|39
1622473190000|2021-05-31 14:59:50|2549.99|2536.99|2550.01|2537.01|2550.01|2537.01|2549.19|2536.19|38
1622473200000|2021-05-31 15:00:00|2549.84|2536.84|2553.14|2540.14|2553.87|2540.87|2549.81|2536.81|37
1622473210000|2021-05-31 15:00:10|2552.83|2539.83|2552.93|2539.93|2554.16|2541.16|2552.83|2539.83|37
1622473220000|2021-05-31 15:00:20|2552.74|2539.74|2554.77|2541.77|2554.77|2541.77|2552.74|2539.74|39
1622473230000|2021-05-31 15:00:30|2554.41|2541.41|2554.97|2541.97|2555.6|2542.6|2553.87|2540.87|35
1622473240000|2021-05-31 15:00:40|2555.01|2542.01|2554.64|2541.64|2555.01|2542.01|2554.15|2541.15|38
1622473250000|2021-05-31 15:00:50|2554.63|2541.63|2555.84|2542.84|2556.03|2543.03|2554.52|2541.52|33
1622473260000|2021-05-31 15:01:00|2555.82|2542.82|2556|2543|2556|2543|2555.62|2542.62|26
1622473270000|2021-05-31 15:01:10|2556.3|2543.3|2559.4|2546.4|2559.58|2546.58|2556.3|2543.3|34
1622473280000|2021-05-31 15:01:20|2559.39|2546.39|2559.35|2546.35|2559.84|2546.84|2558.78|2545.78|35
1622473290000|2021-05-31 15:01:30|2559.36|2546.36|2558.47|2545.47|2559.36|2546.36|2558.42|2545.42|36
1622473300000|2021-05-31 15:01:40|2558.53|2545.53|2559.44|2546.44|2559.95|2546.95|2557.86|2544.86|40
1622473310000|2021-05-31 15:01:50|2559.23|2546.23|2561.08|2548.08|2561.29|2548.29|2559.23|2546.23|38
1622473320000|2021-05-31 15:02:00|2560.96|2547.96|2559.96|2546.96|2561.13|2548.13|2559.67|2546.67|38
1622473330000|2021-05-31 15:02:10|2559.81|2546.81|2559.68|2546.68|2560.45|2547.45|2559.38|2546.38|36
1622473340000|2021-05-31 15:02:20|2559.72|2546.72|2561.2|2548.2|2561.2|2548.2|2559.55|2546.55|38
1622473350000|2021-05-31 15:02:30|2560.9|2547.9|2561.53|2548.53|2561.63|2548.63|2560.62|2547.62|36
1622473360000|2021-05-31 15:02:40|2561.13|2548.13|2561.49|2548.49|2561.8|2548.8|2560.39|2547.39|37
1622473370000|2021-05-31 15:02:50|2561.28|2548.28|2561.42|2548.42|2562.52|2549.52|2561.25|2548.25|35
1622473380000|2021-05-31 15:03:00|2561.51|2548.51|2564.03|2551.03|2564.05|2551.05|2561.51|2548.51|35
1622473390000|2021-05-31 15:03:10|2564.11|2551.11|2565.7|2552.7|2565.7|2552.7|2563.99|2550.99|33
1622473400000|2021-05-31 15:03:20|2565.87|2552.87|2567.89|2554.89|2568.35|2555.35|2565.61|2552.61|34
1622473410000|2021-05-31 15:03:30|2567.99|2554.99|2568.06|2555.06|2568.12|2555.12|2567.63|2554.63|34
1622473420000|2021-05-31 15:03:40|2567.95|2554.95|2569.25|2556.25|2569.41|2556.41|2567.74|2554.74|32
1622473430000|2021-05-31 15:03:50|2569.45|2556.45|2570.72|2557.72|2570.72|2557.72|2568.95|2555.95|28
1622473440000|2021-05-31 15:04:00|2570.81|2557.81|2574.1|2561.1|2576.67|2563.67|2570.41|2557.41|39
1622473450000|2021-05-31 15:04:10|2573.96|2560.96|2573.08|2560.08|2573.96|2560.96|2571.99|2558.99|36
1622473460000|2021-05-31 15:04:20|2573.34|2560.34|2574.82|2561.82|2574.82|2561.82|2572.13|2559.13|37
1622473470000|2021-05-31 15:04:30|2574.87|2561.87|2574.57|2561.57|2574.87|2561.87|2573.72|2560.72|39
1622473480000|2021-05-31 15:04:40|2574.58|2561.58|2575.81|2562.81|2575.87|2562.87|2574.56|2561.56|36
1622473490000|2021-05-31 15:04:50|2575.99|2562.99|2576.54|2563.54|2576.54|2563.54|2575.7|2562.7|36
1622473500000|2021-05-31 15:05:00|2576.38|2563.38|2572.07|2559.07|2576.38|2563.38|2571.68|2558.68|38
1622473510000|2021-05-31 15:05:10|2572.27|2559.27|2571.29|2558.29|2572.27|2559.27|2570.59|2557.59|40
1622473520000|2021-05-31 15:05:20|2570.79|2557.79|2572.42|2559.42|2572.58|2559.58|2570.79|2557.79|38
1622473530000|2021-05-31 15:05:30|2572.36|2559.36|2572.35|2559.35|2572.45|2559.45|2570.94|2557.94|38
1622473540000|2021-05-31 15:05:40|2572.24|2559.24|2571.8|2558.8|2573.57|2560.57|2571.33|2558.33|37
1622473550000|2021-05-31 15:05:50|2571.74|2558.74|2572.61|2559.61|2573.07|2560.07|2571.24|2558.24|37
1622473560000|2021-05-31 15:06:00|2572.77|2559.77|2571.05|2558.05|2572.97|2559.97|2570.89|2557.89|36
1622473570000|2021-05-31 15:06:10|2571.14|2558.14|2570.32|2557.32|2571.14|2558.14|2570.3|2557.3|30
1622473580000|2021-05-31 15:06:20|2570.39|2557.39|2569.5|2556.5|2570.48|2557.48|2569.3|2556.3|28
1622473590000|2021-05-31 15:06:30|2569.51|2556.51|2569.27|2556.27|2569.54|2556.54|2569.22|2556.22|16
1622473600000|2021-05-31 15:06:40|2569.19|2556.19|2567.67|2554.67|2569.49|2556.49|2567.63|2554.63|29
1622473610000|2021-05-31 15:06:50|2567.65|2554.65|2568.15|2555.15|2568.25|2555.25|2567.61|2554.61|30
1622473620000|2021-05-31 15:07:00|2568.31|2555.31|2565.22|2552.22|2568.31|2555.31|2564.94|2551.94|34
1622473630000|2021-05-31 15:07:10|2564.92|2551.92|2564.53|2551.53|2565.12|2552.12|2564.04|2551.04|36
1622473640000|2021-05-31 15:07:20|2564.36|2551.36|2565.9|2552.9|2565.92|2552.92|2563.77|2550.77|36
1622473650000|2021-05-31 15:07:30|2566|2553|2567.65|2554.65|2568.95|2555.95|2565.97|2552.97|38
1622473660000|2021-05-31 15:07:40|2566.93|2553.93|2566.01|2553.01|2567.3|2554.3|2565.47|2552.47|30
1622473670000|2021-05-31 15:07:50|2565.56|2552.56|2566.21|2553.21|2566.68|2553.68|2565.04|2552.04|39
1622473680000|2021-05-31 15:08:00|2566.15|2553.15|2565.8|2552.8|2566.32|2553.32|2565.42|2552.42|28
1622473690000|2021-05-31 15:08:10|2565.99|2552.99|2565.91|2552.91|2566.78|2553.78|2565.75|2552.75|29
1622473700000|2021-05-31 15:08:20|2565.76|2552.76|2565.77|2552.77|2566.07|2553.07|2565.47|2552.47|29
1622473710000|2021-05-31 15:08:30|2565.87|2552.87|2565.58|2552.58|2567.89|2554.89|2563.99|2550.99|35
1622473720000|2021-05-31 15:08:40|2565.36|2552.36|2566.19|2553.19|2566.26|2553.26|2564.82|2551.82|35
1622473730000|2021-05-31 15:08:50|2566.62|2553.62|2564.1|2551.1|2566.62|2553.62|2563.01|2550.01|39
1622473740000|2021-05-31 15:09:00|2564.34|2551.34|2563.86|2550.86|2564.74|2551.74|2563.63|2550.63|37
1622473750000|2021-05-31 15:09:10|2563.91|2550.91|2565.89|2552.89|2566.19|2553.19|2563.91|2550.91|38
1622473760000|2021-05-31 15:09:20|2565.14|2552.14|2564.3|2551.3|2565.39|2552.39|2563.97|2550.97|33
1622473770000|2021-05-31 15:09:30|2564.36|2551.36|2563.69|2550.69|2564.4|2551.4|2562.99|2549.99|36
1622473780000|2021-05-31 15:09:40|2563.55|2550.55|2562.01|2549.01|2563.6|2550.6|2561.44|2548.44|33
1622473790000|2021-05-31 15:09:50|2562|2549|2562.69|2549.69|2563.42|2550.42|2561.97|2548.97|36
1622473800000|2021-05-31 15:10:00|2562.76|2549.76|2564.74|2551.74|2564.74|2551.74|2562.69|2549.69|37
1622473810000|2021-05-31 15:10:10|2564.91|2551.91|2565.25|2552.25|2565.32|2552.32|2564.77|2551.77|37
1622473820000|2021-05-31 15:10:20|2565.23|2552.23|2566.9|2553.9|2566.9|2553.9|2565.23|2552.23|29
1622473830000|2021-05-31 15:10:30|2567.17|2554.17|2568.94|2555.94|2568.95|2555.95|2566.91|2553.91|33
1622473840000|2021-05-31 15:10:40|2568.66|2555.66|2568.52|2555.52|2568.72|2555.72|2568.14|2555.14|36
1622473850000|2021-05-31 15:10:50|2568.44|2555.44|2568.41|2555.41|2569.06|2556.06|2568.4|2555.4|38
1622473860000|2021-05-31 15:11:00|2568.28|2555.28|2569.67|2556.67|2569.82|2556.82|2567.91|2554.91|38
1622473870000|2021-05-31 15:11:10|2569.73|2556.73|2570.36|2557.36|2570.56|2557.56|2569.64|2556.64|34
1622473880000|2021-05-31 15:11:20|2570.28|2557.28|2571.09|2558.09|2571.99|2558.99|2570.28|2557.28|38
1622473890000|2021-05-31 15:11:30|2571.14|2558.14|2570.46|2557.46|2571.19|2558.19|2570.11|2557.11|35
1622473900000|2021-05-31 15:11:40|2570.49|2557.49|2571|2558|2571.12|2558.12|2570.23|2557.23|32
1622473910000|2021-05-31 15:11:50|2570.96|2557.96|2571.57|2558.57|2571.76|2558.76|2570.72|2557.72|29
1622473920000|2021-05-31 15:12:00|2571.6|2558.6|2572.08|2559.08|2573.24|2560.24|2571.6|2558.6|37
1622473930000|2021-05-31 15:12:10|2572.07|2559.07|2571.51|2558.51|2572.07|2559.07|2571.19|2558.19|37
1622473940000|2021-05-31 15:12:20|2571.23|2558.23|2569.9|2556.9|2571.7|2558.7|2568.47|2555.47|39
1622473950000|2021-05-31 15:12:30|2570.18|2557.18|2567.54|2554.54|2570.18|2557.18|2567|2554|33
1622473960000|2021-05-31 15:12:40|2567.58|2554.58|2565.97|2552.97|2567.58|2554.58|2563.17|2550.17|37
1622473970000|2021-05-31 15:12:50|2566.05|2553.05|2565.48|2552.48|2566.5|2553.5|2563.8|2550.8|37
1622473980000|2021-05-31 15:13:00|2565.54|2552.54|2569.08|2556.08|2570.59|2557.59|2565.54|2552.54|39
1622473990000|2021-05-31 15:13:10|2569.68|2556.68|2569.01|2556.01|2569.9|2556.9|2567.95|2554.95|36
1622474000000|2021-05-31 15:13:20|2568.84|2555.84|2568.95|2555.95|2569.36|2556.36|2568.43|2555.43|39
1622474010000|2021-05-31 15:13:30|2568.97|2555.97|2566.82|2553.82|2569.21|2556.21|2566.71|2553.71|33
1622474020000|2021-05-31 15:13:40|2566.93|2553.93|2568.39|2555.39|2568.87|2555.87|2566.69|2553.69|31
1622474030000|2021-05-31 15:13:50|2568.14|2555.14|2568.74|2555.74|2568.92|2555.92|2567.98|2554.98|31
1622474040000|2021-05-31 15:14:00|2568.72|2555.72|2569.33|2556.33|2569.33|2556.33|2568.05|2555.05|35
1622474050000|2021-05-31 15:14:10|2569.88|2556.88|2570.81|2557.81|2571.1|2558.1|2569.88|2556.88|31
1622474060000|2021-05-31 15:14:20|2570.92|2557.92|2570.39|2557.39|2571.45|2558.45|2570.31|2557.31|32
1622474070000|2021-05-31 15:14:30|2570.37|2557.37|2570.73|2557.73|2570.73|2557.73|2570|2557|34
1622474080000|2021-05-31 15:14:40|2571.27|2558.27|2572.68|2559.68|2573.09|2560.09|2571.27|2558.27|37
1622474090000|2021-05-31 15:14:50|2572.5|2559.5|2573.39|2560.39|2573.53|2560.53|2572.4|2559.4|36
1622474100000|2021-05-31 15:15:00|2573.43|2560.43|2572.7|2559.7|2573.53|2560.53|2572.7|2559.7|31
1622474110000|2021-05-31 15:15:10|2572.81|2559.81|2572.38|2559.38|2573.04|2560.04|2572.23|2559.23|32
1622474120000|2021-05-31 15:15:20|2572.21|2559.21|2569.68|2556.68|2572.34|2559.34|2568.99|2555.99|38
1622474130000|2021-05-31 15:15:30|2569.49|2556.49|2569.5|2556.5|2570.06|2557.06|2569.07|2556.07|40
1622474140000|2021-05-31 15:15:40|2569.45|2556.45|2571.26|2558.26|2571.37|2558.37|2569.34|2556.34|39
1622474150000|2021-05-31 15:15:50|2571.29|2558.29|2571.24|2558.24|2571.48|2558.48|2570.05|2557.05|38
1622474160000|2021-05-31 15:16:00|2571.36|2558.36|2571.25|2558.25|2571.66|2558.66|2571.21|2558.21|36
1622474170000|2021-05-31 15:16:10|2571.36|2558.36|2570.04|2557.04|2571.46|2558.46|2569.5|2556.5|34
1622474180000|2021-05-31 15:16:20|2570.35|2557.35|2572.79|2559.79|2572.93|2559.93|2570.35|2557.35|35
1622474190000|2021-05-31 15:16:30|2572.77|2559.77|2572.92|2559.92|2572.97|2559.97|2572.32|2559.32|37
1622474200000|2021-05-31 15:16:40|2572.78|2559.78|2573.72|2560.72|2573.8|2560.8|2572.78|2559.78|34
1622474210000|2021-05-31 15:16:50|2574|2561|2577.41|2564.41|2577.41|2564.41|2573.95|2560.95|39
1622474220000|2021-05-31 15:17:00|2577.28|2564.28|2581.39|2568.39|2581.39|2568.39|2577.28|2564.28|38
1622474230000|2021-05-31 15:17:10|2581.6|2568.6|2582.29|2569.29|2583.89|2570.89|2581.6|2568.6|40
1622474240000|2021-05-31 15:17:20|2582.23|2569.23|2582.98|2569.98|2583.13|2570.13|2581.71|2568.71|35
1622474250000|2021-05-31 15:17:30|2583.24|2570.24|2582.58|2569.58|2583.24|2570.24|2582.5|2569.5|38
1622474260000|2021-05-31 15:17:40|2582.7|2569.7|2583.55|2570.55|2584.05|2571.05|2582.69|2569.69|35
1622474270000|2021-05-31 15:17:50|2583.45|2570.45|2586.17|2573.17|2586.17|2573.17|2583.45|2570.45|38
1622474280000|2021-05-31 15:18:00|2586.06|2573.06|2594.91|2581.91|2595.07|2582.07|2586.06|2573.06|37
1622474290000|2021-05-31 15:18:10|2594.5|2581.5|2596.51|2583.51|2596.77|2583.77|2593.38|2580.38|35
1622474300000|2021-05-31 15:18:20|2596.5|2583.5|2599.38|2586.38|2599.4|2586.4|2596.2|2583.2|36
1622474310000|2021-05-31 15:18:30|2599.24|2586.24|2599.47|2586.47|2600.11|2587.11|2598.96|2585.96|38
1622474320000|2021-05-31 15:18:40|2599.74|2586.74|2601.05|2588.05|2602.16|2589.16|2599.74|2586.74|31
1622474330000|2021-05-31 15:18:50|2601.31|2588.31|2603.13|2590.13|2603.22|2590.22|2601.31|2588.31|37
1622474340000|2021-05-31 15:19:00|2603.28|2590.28|2602.39|2589.39|2603.83|2590.83|2602.28|2589.28|39
1622474350000|2021-05-31 15:19:10|2601.84|2588.84|2600.88|2587.88|2601.84|2588.84|2599.04|2586.04|38
1622474360000|2021-05-31 15:19:20|2601.26|2588.26|2601.46|2588.46|2602.37|2589.37|2600.78|2587.78|38
1622474370000|2021-05-31 15:19:30|2601.38|2588.38|2602.77|2589.77|2603.04|2590.04|2601.09|2588.09|31
1622474380000|2021-05-31 15:19:40|2602.83|2589.83|2603.1|2590.1|2603.47|2590.47|2602.69|2589.69|40
1622474390000|2021-05-31 15:19:50|2603.06|2590.06|2603.63|2590.63|2603.63|2590.63|2602.83|2589.83|32
1622474400000|2021-05-31 15:20:00|2603.62|2590.62|2605.28|2592.28|2605.32|2592.32|2603.51|2590.51|32
1622474410000|2021-05-31 15:20:10|2605.34|2592.34|2606.37|2593.37|2606.62|2593.62|2605.3|2592.3|36
1622474420000|2021-05-31 15:20:20|2606.36|2593.36|2606.18|2593.18|2606.63|2593.63|2604.98|2591.98|34
1622474430000|2021-05-31 15:20:30|2605.87|2592.87|2609.43|2596.43|2609.43|2596.43|2605.87|2592.87|23
1622474440000|2021-05-31 15:20:40|2609.51|2596.51|2614.76|2601.76|2615.74|2602.74|2609.51|2596.51|40
1622474450000|2021-05-31 15:20:50|2614.47|2601.47|2617.09|2604.09|2617.09|2604.09|2614.33|2601.33|39
1622474460000|2021-05-31 15:21:00|2617.03|2604.03|2614.08|2601.08|2618.88|2605.88|2614.06|2601.06|39
1622474470000|2021-05-31 15:21:10|2614.35|2601.35|2618.39|2605.39|2618.45|2605.45|2614.35|2601.35|39
1622474480000|2021-05-31 15:21:20|2618.04|2605.04|2620.37|2607.37|2620.38|2607.38|2617.9|2604.9|36
1622474490000|2021-05-31 15:21:30|2620.38|2607.38|2621.14|2608.14|2621.68|2608.68|2620.29|2607.29|37
1622474500000|2021-05-31 15:21:40|2621.26|2608.26|2620.87|2607.87|2621.42|2608.42|2620.78|2607.78|35
1622474510000|2021-05-31 15:21:50|2620.73|2607.73|2621.92|2608.92|2622.5|2609.5|2620.73|2607.73|36
1622474520000|2021-05-31 15:22:00|2621.91|2608.91|2619.25|2606.25|2622.72|2609.72|2619.25|2606.25|38
1622474530000|2021-05-31 15:22:10|2618.82|2605.82|2617.66|2604.66|2620.23|2607.23|2617.66|2604.66|36
1622474540000|2021-05-31 15:22:20|2617.48|2604.48|2618.1|2605.1|2618.68|2605.68|2616.81|2603.81|37
1622474550000|2021-05-31 15:22:30|2617.68|2604.68|2617.36|2604.36|2618.09|2605.09|2615.62|2602.62|38
1622474560000|2021-05-31 15:22:40|2617.73|2604.73|2617.97|2604.97|2618.61|2605.61|2617.3|2604.3|40
1622474570000|2021-05-31 15:22:50|2618.14|2605.14|2621.05|2608.05|2621.14|2608.14|2617.89|2604.89|37
1622474580000|2021-05-31 15:23:00|2621.06|2608.06|2619.31|2606.31|2621.28|2608.28|2619.31|2606.31|35
1622474590000|2021-05-31 15:23:10|2617.97|2604.97|2616.38|2603.38|2618.55|2605.55|2616.12|2603.12|33
1622474600000|2021-05-31 15:23:20|2616.41|2603.41|2615.22|2602.22|2616.63|2603.63|2615.06|2602.06|38
1622474610000|2021-05-31 15:23:30|2615.26|2602.26|2613.53|2600.53|2615.26|2602.26|2613.46|2600.46|37
1622474620000|2021-05-31 15:23:40|2613.4|2600.4|2614.21|2601.21|2614.21|2601.21|2613.08|2600.08|36
1622474630000|2021-05-31 15:23:50|2614.22|2601.22|2615.95|2602.95|2616.2|2603.2|2614.22|2601.22|38
1622474640000|2021-05-31 15:24:00|2616.1|2603.1|2618.55|2605.55|2618.72|2605.72|2616.04|2603.04|38
1622474650000|2021-05-31 15:24:10|2618.53|2605.53|2621.1|2608.1|2621.34|2608.34|2618.53|2605.53|40
1622474660000|2021-05-31 15:24:20|2621.47|2608.47|2620.23|2607.23|2621.56|2608.56|2620.23|2607.23|30
1622474670000|2021-05-31 15:24:30|2620.72|2607.72|2617.72|2604.72|2620.88|2607.88|2617.14|2604.14|39
1622474680000|2021-05-31 15:24:40|2617.78|2604.78|2618.17|2605.17|2618.44|2605.44|2617.78|2604.78|32
1622474690000|2021-05-31 15:24:50|2618.15|2605.15|2617.59|2604.59|2618.25|2605.25|2617.43|2604.43|36
1622474700000|2021-05-31 15:25:00|2617.1|2604.1|2617.25|2604.25|2617.31|2604.31|2616.6|2603.6|36
1622474710000|2021-05-31 15:25:10|2617.43|2604.43|2622|2609|2622.42|2609.42|2617.19|2604.19|39
1622474720000|2021-05-31 15:25:20|2621.86|2608.86|2620.59|2607.59|2621.86|2608.86|2619.76|2606.76|37
1622474730000|2021-05-31 15:25:30|2620.57|2607.57|2618.96|2605.96|2620.57|2607.57|2617.92|2604.92|40
1622474740000|2021-05-31 15:25:40|2618.86|2605.86|2618.22|2605.22|2620.49|2607.49|2618.22|2605.22|39
1622474750000|2021-05-31 15:25:50|2618.21|2605.21|2618.35|2605.35|2619.68|2606.68|2618.13|2605.13|36
1622474760000|2021-05-31 15:26:00|2618.09|2605.09|2618.23|2605.23|2618.85|2605.85|2618.06|2605.06|34
1622474770000|2021-05-31 15:26:10|2618.21|2605.21|2618.26|2605.26|2618.72|2605.72|2617.64|2604.64|33
1622474780000|2021-05-31 15:26:20|2618.34|2605.34|2617.05|2604.05|2618.34|2605.34|2617.05|2604.05|35
1622474790000|2021-05-31 15:26:30|2617.04|2604.04|2615.82|2602.82|2617.78|2604.78|2615.82|2602.82|31
1622474800000|2021-05-31 15:26:40|2615.91|2602.91|2613.36|2600.36|2616.09|2603.09|2612.86|2599.86|40
1622474810000|2021-05-31 15:26:50|2613.4|2600.4|2614.49|2601.49|2614.49|2601.49|2612.74|2599.74|39
1622474820000|2021-05-31 15:27:00|2614.37|2601.37|2615.9|2602.9|2617.89|2604.89|2614.28|2601.28|37
1622474830000|2021-05-31 15:27:10|2615.81|2602.81|2613.83|2600.83|2615.83|2602.83|2613.67|2600.67|36
1622474840000|2021-05-31 15:27:20|2613.82|2600.82|2614.1|2601.1|2614.55|2601.55|2613.76|2600.76|39
1622474850000|2021-05-31 15:27:30|2614.13|2601.13|2613.19|2600.19|2614.29|2601.29|2613.19|2600.19|38
1622474860000|2021-05-31 15:27:40|2612.93|2599.93|2611.9|2598.9|2612.97|2599.97|2611.9|2598.9|31
1622474870000|2021-05-31 15:27:50|2611.87|2598.87|2610.94|2597.94|2611.87|2598.87|2610.12|2597.12|34
1622474880000|2021-05-31 15:28:00|2610.96|2597.96|2610.44|2597.44|2610.97|2597.97|2610.19|2597.19|35
1622474890000|2021-05-31 15:28:10|2610.49|2597.49|2611.92|2598.92|2612.29|2599.29|2609.88|2596.88|35
1622474900000|2021-05-31 15:28:20|2612.31|2599.31|2611.99|2598.99|2612.31|2599.31|2611.63|2598.63|31
1622474910000|2021-05-31 15:28:30|2612.12|2599.12|2611.22|2598.22|2612.55|2599.55|2610.65|2597.65|34
1622474920000|2021-05-31 15:28:40|2611.73|2598.73|2614.13|2601.13|2614.58|2601.58|2611.73|2598.73|35
1622474930000|2021-05-31 15:28:50|2613.74|2600.74|2614.2|2601.2|2614.84|2601.84|2613.74|2600.74|35
1622474940000|2021-05-31 15:29:00|2614.15|2601.15|2612.69|2599.69|2614.15|2601.15|2612.69|2599.69|27
1622474950000|2021-05-31 15:29:10|2612.7|2599.7|2612.54|2599.54|2613|2600|2612.32|2599.32|23
1622474960000|2021-05-31 15:29:20|2612.41|2599.41|2612.12|2599.12|2612.66|2599.66|2612.12|2599.12|28
1622474970000|2021-05-31 15:29:30|2612.01|2599.01|2612.16|2599.16|2612.39|2599.39|2611.85|2598.85|29
1622474980000|2021-05-31 15:29:40|2612.17|2599.17|2613.49|2600.49|2613.54|2600.54|2612.13|2599.13|34
1622474990000|2021-05-31 15:29:50|2613.5|2600.5|2613.24|2600.24|2613.85|2600.85|2612.5|2599.5|33
1622475000000|2021-05-31 15:30:00|2613.68|2600.68|2619.5|2606.5|2619.5|2606.5|2613.68|2600.68|39
1622475010000|2021-05-31 15:30:10|2619.49|2606.49|2621.2|2608.2|2622.47|2609.47|2619.49|2606.49|38
1622475020000|2021-05-31 15:30:20|2620.63|2607.63|2619.99|2606.99|2620.63|2607.63|2619.46|2606.46|38
1622475030000|2021-05-31 15:30:30|2619.92|2606.92|2617.73|2604.73|2620.09|2607.09|2617.43|2604.43|37
1622475040000|2021-05-31 15:30:40|2617.61|2604.61|2616.13|2603.13|2617.85|2604.85|2616.13|2603.13|30
1622475050000|2021-05-31 15:30:50|2616.93|2603.93|2617.42|2604.42|2618.15|2605.15|2616.93|2603.93|34
1622475060000|2021-05-31 15:31:00|2617.4|2604.4|2617.41|2604.41|2617.93|2604.93|2617.36|2604.36|35
1622475070000|2021-05-31 15:31:10|2617.43|2604.43|2616.83|2603.83|2617.54|2604.54|2616.57|2603.57|36
1622475080000|2021-05-31 15:31:20|2616.88|2603.88|2615.99|2602.99|2616.88|2603.88|2615.99|2602.99|17
1622475090000|2021-05-31 15:31:30|2615.84|2602.84|2614.46|2601.46|2615.84|2602.84|2613.83|2600.83|38
1622475100000|2021-05-31 15:31:40|2614.41|2601.41|2613.07|2600.07|2614.45|2601.45|2612.8|2599.8|34
1622475110000|2021-05-31 15:31:50|2613.1|2600.1|2612.67|2599.67|2613.31|2600.31|2612.53|2599.53|37
1622475120000|2021-05-31 15:32:00|2612.68|2599.68|2611.61|2598.61|2613.02|2600.02|2611.5|2598.5|35
1622475130000|2021-05-31 15:32:10|2611.51|2598.51|2610.16|2597.16|2611.64|2598.64|2610.16|2597.16|34
1622475140000|2021-05-31 15:32:20|2610.23|2597.23|2608.6|2595.6|2610.77|2597.77|2608.6|2595.6|33
1622475150000|2021-05-31 15:32:30|2608.58|2595.58|2608.54|2595.54|2608.97|2595.97|2608.07|2595.07|36
1622475160000|2021-05-31 15:32:40|2608.53|2595.53|2607.25|2594.25|2610.57|2597.57|2607.25|2594.25|32
1622475170000|2021-05-31 15:32:50|2607.23|2594.23|2605.76|2592.76|2610.57|2597.57|2605.62|2592.62|36
1622475180000|2021-05-31 15:33:00|2606.71|2593.71|2608.82|2595.82|2608.82|2595.82|2606.2|2593.2|40
1622475190000|2021-05-31 15:33:10|2608.72|2595.72|2609.36|2596.36|2611.22|2598.22|2608.72|2595.72|38
1622475200000|2021-05-31 15:33:20|2609.52|2596.52|2607.58|2594.58|2610.18|2597.18|2606.38|2593.38|28
1622475210000|2021-05-31 15:33:30|2607.69|2594.69|2606.92|2593.92|2609.24|2596.24|2606.85|2593.85|39
1622475220000|2021-05-31 15:33:40|2606.98|2593.98|2606.81|2593.81|2607.27|2594.27|2606.64|2593.64|38
1622475230000|2021-05-31 15:33:50|2606.79|2593.79|2606.33|2593.33|2606.94|2593.94|2606.28|2593.28|31
1622475240000|2021-05-31 15:34:00|2606.46|2593.46|2608.79|2595.79|2608.79|2595.79|2606.3|2593.3|35
1622475250000|2021-05-31 15:34:10|2608.99|2595.99|2609.78|2596.78|2610.06|2597.06|2608.99|2595.99|30
1622475260000|2021-05-31 15:34:20|2609.91|2596.91|2610.13|2597.13|2610.79|2597.79|2609.91|2596.91|34
1622475270000|2021-05-31 15:34:30|2610.12|2597.12|2613.53|2600.53|2613.63|2600.63|2610.12|2597.12|31
1622475280000|2021-05-31 15:34:40|2613.54|2600.54|2615.24|2602.24|2615.39|2602.39|2613.53|2600.53|32
1622475290000|2021-05-31 15:34:50|2615.17|2602.17|2617.21|2604.21|2617.35|2604.35|2614.83|2601.83|37
1622475300000|2021-05-31 15:35:00|2616.99|2603.99|2615.1|2602.1|2617.55|2604.55|2614.83|2601.83|38
1622475310000|2021-05-31 15:35:10|2614.81|2601.81|2613.73|2600.73|2614.81|2601.81|2612.82|2599.82|35
1622475320000|2021-05-31 15:35:20|2613.91|2600.91|2616.84|2603.84|2617.52|2604.52|2613.91|2600.91|38
1622475330000|2021-05-31 15:35:30|2616.64|2603.64|2617.78|2604.78|2617.85|2604.85|2616.52|2603.52|37
1622475340000|2021-05-31 15:35:40|2617.74|2604.74|2617.93|2604.93|2618.36|2605.36|2617.11|2604.11|37
1622475350000|2021-05-31 15:35:50|2617.99|2604.99|2618.93|2605.93|2620.56|2607.56|2617.78|2604.78|37
1622475360000|2021-05-31 15:36:00|2619.9|2606.9|2619.92|2606.92|2620.2|2607.2|2618.11|2605.11|35
1622475370000|2021-05-31 15:36:10|2620.08|2607.08|2620.23|2607.23|2620.42|2607.42|2619.96|2606.96|32
1622475380000|2021-05-31 15:36:20|2620.26|2607.26|2621.66|2608.66|2621.66|2608.66|2620.17|2607.17|29
1622475390000|2021-05-31 15:36:30|2621.04|2608.04|2621.78|2608.78|2622.21|2609.21|2621.04|2608.04|33
1622475400000|2021-05-31 15:36:40|2622.03|2609.03|2627.68|2614.68|2627.68|2614.68|2621.88|2608.88|32
1622475410000|2021-05-31 15:36:50|2627.66|2614.66|2628.37|2615.37|2630.49|2617.49|2626.61|2613.61|38
1622475420000|2021-05-31 15:37:00|2628.53|2615.53|2633.64|2620.64|2633.64|2620.64|2628.53|2615.53|39
1622475430000|2021-05-31 15:37:10|2633.31|2620.31|2634.47|2621.47|2634.6|2621.6|2633.11|2620.11|35
1622475440000|2021-05-31 15:37:20|2634.36|2621.36|2637.82|2624.82|2638.43|2625.43|2634.36|2621.36|35
1622475450000|2021-05-31 15:37:30|2637.94|2624.94|2639.66|2626.66|2639.66|2626.66|2637.94|2624.94|35
1622475460000|2021-05-31 15:37:40|2639.6|2626.6|2637.59|2624.59|2642.17|2629.17|2637.59|2624.59|34
1622475470000|2021-05-31 15:37:50|2637.73|2624.73|2638.86|2625.86|2639|2626|2636.9|2623.9|35
1622475480000|2021-05-31 15:38:00|2638.87|2625.87|2636.24|2623.24|2638.87|2625.87|2636.24|2623.24|39
1622475490000|2021-05-31 15:38:10|2636.29|2623.29|2633.81|2620.81|2636.29|2623.29|2632.4|2619.4|38
1622475500000|2021-05-31 15:38:20|2633.95|2620.95|2634.95|2621.95|2635.49|2622.49|2632.53|2619.53|37
1622475510000|2021-05-31 15:38:30|2634.58|2621.58|2633.63|2620.63|2634.58|2621.58|2633.15|2620.15|33
1622475520000|2021-05-31 15:38:40|2633.14|2620.14|2633.03|2620.03|2635.11|2622.11|2632.38|2619.38|38
1622475530000|2021-05-31 15:38:50|2633.18|2620.18|2639.03|2626.03|2640.12|2627.12|2633.18|2620.18|40
1622475540000|2021-05-31 15:39:00|2639.06|2626.06|2634.89|2621.89|2639.06|2626.06|2634.89|2621.89|35
1622475550000|2021-05-31 15:39:10|2634.83|2621.83|2634.92|2621.92|2637.19|2624.19|2634.32|2621.32|40
1622475560000|2021-05-31 15:39:20|2634.85|2621.85|2635.59|2622.59|2636.36|2623.36|2634.61|2621.61|32
1622475570000|2021-05-31 15:39:30|2636.01|2623.01|2636.02|2623.02|2636.6|2623.6|2635.88|2622.88|33
1622475580000|2021-05-31 15:39:40|2635.94|2622.94|2635.98|2622.98|2636.53|2623.53|2635.19|2622.19|31
1622475590000|2021-05-31 15:39:50|2636.25|2623.25|2636.21|2623.21|2636.55|2623.55|2635.8|2622.8|33
1622475600000|2021-05-31 15:40:00|2635.97|2622.97|2636.64|2623.64|2636.68|2623.68|2635.88|2622.88|35
1622475610000|2021-05-31 15:40:10|2637.09|2624.09|2637.79|2624.79|2638.34|2625.34|2637.09|2624.09|31
1622475620000|2021-05-31 15:40:20|2637.92|2624.92|2637.22|2624.22|2637.92|2624.92|2636.91|2623.91|34
1622475630000|2021-05-31 15:40:30|2637.14|2624.14|2636.74|2623.74|2637.31|2624.31|2636.59|2623.59|36
1622475640000|2021-05-31 15:40:40|2636.76|2623.76|2635.49|2622.49|2636.78|2623.78|2635.44|2622.44|36
1622475650000|2021-05-31 15:40:50|2635.35|2622.35|2632.34|2619.34|2635.35|2622.35|2632.08|2619.08|39
1622475660000|2021-05-31 15:41:00|2632.23|2619.23|2631.09|2618.09|2632.23|2619.23|2629.88|2616.88|37
1622475670000|2021-05-31 15:41:10|2630.18|2617.18|2628.56|2615.56|2630.18|2617.18|2627.47|2614.47|40
1622475680000|2021-05-31 15:41:20|2628.8|2615.8|2626.95|2613.95|2630|2617|2626.95|2613.95|38
1622475690000|2021-05-31 15:41:30|2626.82|2613.82|2630.57|2617.57|2630.77|2617.77|2626.39|2613.39|35
1622475700000|2021-05-31 15:41:40|2630.81|2617.81|2627.64|2614.64|2630.85|2617.85|2627.31|2614.31|36
1622475710000|2021-05-31 15:41:50|2627.75|2614.75|2627.8|2614.8|2628.07|2615.07|2627.18|2614.18|37
1622475720000|2021-05-31 15:42:00|2627.75|2614.75|2630.13|2617.13|2630.2|2617.2|2627.75|2614.75|37
1622475730000|2021-05-31 15:42:10|2630.08|2617.08|2632.36|2619.36|2632.36|2619.36|2629.86|2616.86|35
1622475740000|2021-05-31 15:42:20|2632.45|2619.45|2629.72|2616.72|2632.95|2619.95|2629.3|2616.3|38
1622475750000|2021-05-31 15:42:30|2629.77|2616.77|2630.57|2617.57|2630.83|2617.83|2629.21|2616.21|37
1622475760000|2021-05-31 15:42:40|2630.62|2617.62|2631.63|2618.63|2631.63|2618.63|2629.54|2616.54|38
1622475770000|2021-05-31 15:42:50|2631.64|2618.64|2630.17|2617.17|2631.64|2618.64|2629.66|2616.66|39
1622475780000|2021-05-31 15:43:00|2630.22|2617.22|2631.51|2618.51|2631.67|2618.67|2630.22|2617.22|37
1622475790000|2021-05-31 15:43:10|2631.56|2618.56|2630.78|2617.78|2631.56|2618.56|2630.66|2617.66|33
1622475800000|2021-05-31 15:43:20|2631|2618|2630.52|2617.52|2631.47|2618.47|2630.52|2617.52|31
1622475810000|2021-05-31 15:43:30|2630.69|2617.69|2630.39|2617.39|2630.89|2617.89|2629.87|2616.87|29
1622475820000|2021-05-31 15:43:40|2630.27|2617.27|2628.84|2615.84|2630.28|2617.28|2628.58|2615.58|34
1622475830000|2021-05-31 15:43:50|2628.97|2615.97|2628.73|2615.73|2629.13|2616.13|2628.62|2615.62|35
1622475840000|2021-05-31 15:44:00|2628.78|2615.78|2631.2|2618.2|2631.21|2618.21|2628.7|2615.7|35
1622475850000|2021-05-31 15:44:10|2631.19|2618.19|2631.24|2618.24|2631.29|2618.29|2630.8|2617.8|30
1622475860000|2021-05-31 15:44:20|2631.25|2618.25|2629.54|2616.54|2631.25|2618.25|2629.45|2616.45|30
1622475870000|2021-05-31 15:44:30|2629.65|2616.65|2628.61|2615.61|2629.65|2616.65|2628.45|2615.45|21
1622475880000|2021-05-31 15:44:40|2628.66|2615.66|2628.44|2615.44|2628.66|2615.66|2628.05|2615.05|27
1622475890000|2021-05-31 15:44:50|2628.59|2615.59|2629.72|2616.72|2630.16|2617.16|2628.47|2615.47|36
1622475900000|2021-05-31 15:45:00|2629.49|2616.49|2630.09|2617.09|2630.4|2617.4|2629.49|2616.49|30
1622475910000|2021-05-31 15:45:10|2630.08|2617.08|2629.08|2616.08|2630.39|2617.39|2628.86|2615.86|36
1622475920000|2021-05-31 15:45:20|2629.12|2616.12|2630.7|2617.7|2630.9|2617.9|2629.11|2616.11|31
1622475930000|2021-05-31 15:45:30|2630.73|2617.73|2632.37|2619.37|2632.46|2619.46|2630.7|2617.7|20
1622475940000|2021-05-31 15:45:40|2632.21|2619.21|2635.24|2622.24|2636.3|2623.3|2631.98|2618.98|36
1622475950000|2021-05-31 15:45:50|2635.3|2622.3|2636.46|2623.46|2636.46|2623.46|2635.3|2622.3|31
1622475960000|2021-05-31 15:46:00|2636.33|2623.33|2632.39|2619.39|2636.56|2623.56|2632.39|2619.39|37
1622475970000|2021-05-31 15:46:10|2632.27|2619.27|2634.99|2621.99|2635.05|2622.05|2632.17|2619.17|37
1622475980000|2021-05-31 15:46:20|2635.21|2622.21|2632.15|2619.15|2635.37|2622.37|2632.15|2619.15|36
1622475990000|2021-05-31 15:46:30|2632.2|2619.2|2631.9|2618.9|2632.83|2619.83|2630.92|2617.92|36
1622476000000|2021-05-31 15:46:40|2631.86|2618.86|2630.58|2617.58|2631.86|2618.86|2630.56|2617.56|30
1622476010000|2021-05-31 15:46:50|2630.57|2617.57|2629.54|2616.54|2630.57|2617.57|2629.37|2616.37|19
1622476020000|2021-05-31 15:47:00|2629.56|2616.56|2632.02|2619.02|2632.92|2619.92|2629.56|2616.56|38
1622476030000|2021-05-31 15:47:10|2632.37|2619.37|2630.18|2617.18|2632.58|2619.58|2630.18|2617.18|38
1622476040000|2021-05-31 15:47:20|2629.64|2616.64|2630.87|2617.87|2631.79|2618.79|2629.64|2616.64|37
1622476050000|2021-05-31 15:47:30|2630.84|2617.84|2629.59|2616.59|2631.04|2618.04|2629.27|2616.27|36
1622476060000|2021-05-31 15:47:40|2629.93|2616.93|2630.91|2617.91|2630.91|2617.91|2629.3|2616.3|34
1622476070000|2021-05-31 15:47:50|2630.41|2617.41|2630.5|2617.5|2630.97|2617.97|2629.98|2616.98|36
1622476080000|2021-05-31 15:48:00|2630.28|2617.28|2631.72|2618.72|2631.77|2618.77|2629.64|2616.64|36
1622476090000|2021-05-31 15:48:10|2631.63|2618.63|2633.19|2620.19|2633.19|2620.19|2631.34|2618.34|35
1622476100000|2021-05-31 15:48:20|2633.39|2620.39|2632.74|2619.74|2633.49|2620.49|2632.65|2619.65|35
1622476110000|2021-05-31 15:48:30|2632.72|2619.72|2634.35|2621.35|2634.44|2621.44|2632.42|2619.42|31
1622476120000|2021-05-31 15:48:40|2634.33|2621.33|2635.8|2622.8|2635.87|2622.87|2633.98|2620.98|33
1622476130000|2021-05-31 15:48:50|2635.87|2622.87|2636.16|2623.16|2636.16|2623.16|2635.3|2622.3|29
1622476140000|2021-05-31 15:49:00|2636.09|2623.09|2639.77|2626.77|2640.23|2627.23|2636.08|2623.08|34
1622476150000|2021-05-31 15:49:10|2639.59|2626.59|2642.31|2629.31|2642.42|2629.42|2639.59|2626.59|37
1622476160000|2021-05-31 15:49:20|2642.65|2629.65|2638.16|2625.16|2642.97|2629.97|2638.16|2625.16|37
1622476170000|2021-05-31 15:49:30|2638.12|2625.12|2637|2624|2638.26|2625.26|2636.99|2623.99|36
1622476180000|2021-05-31 15:49:40|2637.06|2624.06|2638.51|2625.51|2639.65|2626.65|2637.06|2624.06|33
1622476190000|2021-05-31 15:49:50|2638.42|2625.42|2634.43|2621.43|2638.46|2625.46|2634.43|2621.43|39
1622476200000|2021-05-31 15:50:00|2634.4|2621.4|2632.91|2619.91|2634.49|2621.49|2632.91|2619.91|33
1622476210000|2021-05-31 15:50:10|2632.87|2619.87|2632.87|2619.87|2633.42|2620.42|2631.62|2618.62|38
1622476220000|2021-05-31 15:50:20|2632.52|2619.52|2630.39|2617.39|2632.52|2619.52|2630.29|2617.29|35
1622476230000|2021-05-31 15:50:30|2630.38|2617.38|2628.44|2615.44|2630.39|2617.39|2628.44|2615.44|33
1622476240000|2021-05-31 15:50:40|2628.31|2615.31|2628.4|2615.4|2628.69|2615.69|2627.89|2614.89|39
1622476250000|2021-05-31 15:50:50|2628.27|2615.27|2627.03|2614.03|2629.39|2616.39|2627.02|2614.02|38
1622476260000|2021-05-31 15:51:00|2627.5|2614.5|2627.55|2614.55|2629.59|2616.59|2627.5|2614.5|36
1622476270000|2021-05-31 15:51:10|2627.54|2614.54|2627.74|2614.74|2627.81|2614.81|2627.41|2614.41|32
1622476280000|2021-05-31 15:51:20|2627.68|2614.68|2627.75|2614.75|2627.86|2614.86|2627.31|2614.31|30
1622476290000|2021-05-31 15:51:30|2627.67|2614.67|2628.96|2615.96|2629.32|2616.32|2627.67|2614.67|36
1622476300000|2021-05-31 15:51:40|2628.82|2615.82|2627.54|2614.54|2628.82|2615.82|2627.47|2614.47|38
1622476310000|2021-05-31 15:51:50|2627.49|2614.49|2625.72|2612.72|2627.63|2614.63|2625.72|2612.72|35
1622476320000|2021-05-31 15:52:00|2625.67|2612.67|2623.7|2610.7|2627.01|2614.01|2623.7|2610.7|39
1622476330000|2021-05-31 15:52:10|2623.71|2610.71|2620.15|2607.15|2623.93|2610.93|2618.41|2605.41|39
1622476340000|2021-05-31 15:52:20|2619.95|2606.95|2616.82|2603.82|2619.95|2606.95|2616.21|2603.21|40
1622476350000|2021-05-31 15:52:30|2616.91|2603.91|2617.85|2604.85|2618.08|2605.08|2616.51|2603.51|40
1622476360000|2021-05-31 15:52:40|2617.89|2604.89|2618.7|2605.7|2620.59|2607.59|2617.89|2604.89|40
1622476370000|2021-05-31 15:52:50|2618.81|2605.81|2617.63|2604.63|2618.81|2605.81|2615.82|2602.82|38
1622476380000|2021-05-31 15:53:00|2617.43|2604.43|2620.18|2607.18|2620.18|2607.18|2617.32|2604.32|38
1622476390000|2021-05-31 15:53:10|2620.56|2607.56|2622.58|2609.58|2622.58|2609.58|2620.56|2607.56|37
1622476400000|2021-05-31 15:53:20|2622.67|2609.67|2623.57|2610.57|2623.57|2610.57|2622.18|2609.18|37
1622476410000|2021-05-31 15:53:30|2623.52|2610.52|2625.02|2612.02|2625.02|2612.02|2623.52|2610.52|37
1622476420000|2021-05-31 15:53:40|2624.82|2611.82|2622.95|2609.95|2624.92|2611.92|2622.95|2609.95|39
1622476430000|2021-05-31 15:53:50|2623.01|2610.01|2623.28|2610.28|2623.44|2610.44|2622.62|2609.62|35
1622476440000|2021-05-31 15:54:00|2623.26|2610.26|2624.99|2611.99|2625.45|2612.45|2622.68|2609.68|38
1622476450000|2021-05-31 15:54:10|2624.61|2611.61|2624.51|2611.51|2625.5|2612.5|2624.44|2611.44|31
1622476460000|2021-05-31 15:54:20|2625.02|2612.02|2626.16|2613.16|2626.2|2613.2|2623.95|2610.95|36
1622476470000|2021-05-31 15:54:30|2626.14|2613.14|2627.93|2614.93|2628.29|2615.29|2625.54|2612.54|36
1622476480000|2021-05-31 15:54:40|2628.07|2615.07|2627.97|2614.97|2628.72|2615.72|2627.5|2614.5|38
1622476490000|2021-05-31 15:54:50|2628.3|2615.3|2627.79|2614.79|2628.3|2615.3|2627.27|2614.27|32
1622476500000|2021-05-31 15:55:00|2627.89|2614.89|2632.06|2619.06|2632.29|2619.29|2627.66|2614.66|37
1622476510000|2021-05-31 15:55:10|2631.96|2618.96|2632.44|2619.44|2632.66|2619.66|2631.34|2618.34|40
1622476520000|2021-05-31 15:55:20|2632.57|2619.57|2629.87|2616.87|2632.69|2619.69|2629.63|2616.63|37
1622476530000|2021-05-31 15:55:30|2630.06|2617.06|2629.76|2616.76|2631.92|2618.92|2629.16|2616.16|38
1622476540000|2021-05-31 15:55:40|2629.77|2616.77|2628.53|2615.53|2629.77|2616.77|2628.01|2615.01|32
1622476550000|2021-05-31 15:55:50|2628.38|2615.38|2627.66|2614.66|2628.44|2615.44|2627.51|2614.51|37
1622476560000|2021-05-31 15:56:00|2627.58|2614.58|2629.95|2616.95|2630.3|2617.3|2627.58|2614.58|33
1622476570000|2021-05-31 15:56:10|2630.1|2617.1|2629.96|2616.96|2630.17|2617.17|2629.59|2616.59|34
1622476580000|2021-05-31 15:56:20|2629.89|2616.89|2627.24|2614.24|2629.9|2616.9|2627.16|2614.16|30
1622476590000|2021-05-31 15:56:30|2627.26|2614.26|2627.59|2614.59|2627.72|2614.72|2627.16|2614.16|28
1622476600000|2021-05-31 15:56:40|2627.56|2614.56|2627.44|2614.44|2628.95|2615.95|2627.32|2614.32|36
1622476610000|2021-05-31 15:56:50|2627.58|2614.58|2627.3|2614.3|2627.77|2614.77|2627.14|2614.14|33
1622476620000|2021-05-31 15:57:00|2627.28|2614.28|2629.79|2616.79|2631.83|2618.83|2627.21|2614.21|36
1622476630000|2021-05-31 15:57:10|2629.82|2616.82|2631.14|2618.14|2632|2619|2629.61|2616.61|36
1622476640000|2021-05-31 15:57:20|2631.18|2618.18|2630.14|2617.14|2631.43|2618.43|2629.16|2616.16|38
1622476650000|2021-05-31 15:57:30|2629.94|2616.94|2629.79|2616.79|2630.17|2617.17|2629.58|2616.58|36
1622476660000|2021-05-31 15:57:40|2629.93|2616.93|2629.28|2616.28|2629.99|2616.99|2628.98|2615.98|38
1622476670000|2021-05-31 15:57:50|2629.33|2616.33|2629.16|2616.16|2629.78|2616.78|2629.16|2616.16|33
1622476680000|2021-05-31 15:58:00|2628.82|2615.82|2628.9|2615.9|2629.09|2616.09|2628.25|2615.25|36
1622476690000|2021-05-31 15:58:10|2628.91|2615.91|2632.26|2619.26|2632.26|2619.26|2628.52|2615.52|38
1622476700000|2021-05-31 15:58:20|2632.45|2619.45|2632.6|2619.6|2633.79|2620.79|2632.37|2619.37|34
1622476710000|2021-05-31 15:58:30|2632.64|2619.64|2634|2621|2634|2621|2632.48|2619.48|36
1622476720000|2021-05-31 15:58:40|2633.97|2620.97|2634.88|2621.88|2635.18|2622.18|2633.63|2620.63|33
1622476730000|2021-05-31 15:58:50|2634.81|2621.81|2637.27|2624.27|2637.73|2624.73|2634.81|2621.81|28
1622476740000|2021-05-31 15:59:00|2637.26|2624.26|2636.19|2623.19|2637.56|2624.56|2635.51|2622.51|34
1622476750000|2021-05-31 15:59:10|2635.67|2622.67|2635.98|2622.98|2636.95|2623.95|2635.67|2622.67|35
1622476760000|2021-05-31 15:59:20|2635.99|2622.99|2637.57|2624.57|2637.57|2624.57|2635.69|2622.69|38
1622476770000|2021-05-31 15:59:30|2637.43|2624.43|2642.26|2629.26|2642.5|2629.5|2637.36|2624.36|38
1622476780000|2021-05-31 15:59:40|2642.2|2629.2|2648.31|2635.31|2648.63|2635.63|2642.15|2629.15|40
1622476790000|2021-05-31 15:59:50|2648.38|2635.38|2643.62|2630.62|2648.43|2635.43|2643.51|2630.51|38
1622476800000|2021-05-31 16:00:00|2643.36|2630.36|2647.08|2634.08|2647.86|2634.86|2643.32|2630.32|38
1622476810000|2021-05-31 16:00:10|2647.07|2634.07|2649.94|2636.94|2649.94|2636.94|2647|2634|37
1622476820000|2021-05-31 16:00:20|2650.19|2637.19|2654.36|2641.36|2654.49|2641.49|2650.19|2637.19|39
1622476830000|2021-05-31 16:00:30|2654.34|2641.34|2652.18|2639.18|2654.34|2641.34|2651.87|2638.87|39
1622476840000|2021-05-31 16:00:40|2652.51|2639.51|2651.36|2638.36|2652.87|2639.87|2651.31|2638.31|36
1622476850000|2021-05-31 16:00:50|2651.46|2638.46|2650.09|2637.09|2652.05|2639.05|2650.09|2637.09|36
1622476860000|2021-05-31 16:01:00|2649.96|2636.96|2651.31|2638.31|2651.35|2638.35|2649.35|2636.35|39
1622476870000|2021-05-31 16:01:10|2651.48|2638.48|2651.59|2638.59|2652.63|2639.63|2651.3|2638.3|33
1622476880000|2021-05-31 16:01:20|2651.82|2638.82|2652.63|2639.63|2653.93|2640.93|2651.78|2638.78|36
1622476890000|2021-05-31 16:01:30|2652.14|2639.14|2651.42|2638.42|2652.49|2639.49|2651.23|2638.23|33
1622476900000|2021-05-31 16:01:40|2651.56|2638.56|2648.33|2635.33|2652.33|2639.33|2648.33|2635.33|39
1622476910000|2021-05-31 16:01:50|2648.4|2635.4|2640.74|2627.74|2648.4|2635.4|2639.13|2626.13|39
1622476920000|2021-05-31 16:02:00|2640.58|2627.58|2642.51|2629.51|2644.81|2631.81|2640.58|2627.58|40
1622476930000|2021-05-31 16:02:10|2642.61|2629.61|2635.37|2622.37|2642.61|2629.61|2635.05|2622.05|39
1622476940000|2021-05-31 16:02:20|2635.46|2622.46|2633.28|2620.28|2636.79|2623.79|2633.22|2620.22|39
1622476950000|2021-05-31 16:02:30|2633.31|2620.31|2631.32|2618.32|2633.83|2620.83|2631.31|2618.31|40
1622476960000|2021-05-31 16:02:40|2630.83|2617.83|2634.56|2621.56|2634.62|2621.62|2629.76|2616.76|38
1622476970000|2021-05-31 16:02:50|2634.63|2621.63|2635.18|2622.18|2635.44|2622.44|2634.11|2621.11|38
1622476980000|2021-05-31 16:03:00|2635.26|2622.26|2638.96|2625.96|2638.98|2625.98|2634.82|2621.82|35
1622476990000|2021-05-31 16:03:10|2639.2|2626.2|2645.83|2632.83|2645.84|2632.84|2639.2|2626.2|38
1622477000000|2021-05-31 16:03:20|2645.87|2632.87|2648.49|2635.49|2649.31|2636.31|2641.42|2628.42|38
1622477010000|2021-05-31 16:03:30|2647.05|2634.05|2645.68|2632.68|2649.13|2636.13|2645.39|2632.39|37
1622477020000|2021-05-31 16:03:40|2645.76|2632.76|2642.3|2629.3|2645.76|2632.76|2640.41|2627.41|39
1622477030000|2021-05-31 16:03:50|2642.32|2629.32|2645.21|2632.21|2645.98|2632.98|2642.31|2629.31|37
1622477040000|2021-05-31 16:04:00|2645.09|2632.09|2650.72|2637.72|2650.72|2637.72|2643.81|2630.81|38
1622477050000|2021-05-31 16:04:10|2650.43|2637.43|2646.39|2633.39|2651.15|2638.15|2646.1|2633.1|37
1622477060000|2021-05-31 16:04:20|2646.48|2633.48|2647.45|2634.45|2647.9|2634.9|2646.37|2633.37|38
1622477070000|2021-05-31 16:04:30|2647.49|2634.49|2649.56|2636.56|2649.98|2636.98|2647.43|2634.43|37
1622477080000|2021-05-31 16:04:40|2649.45|2636.45|2649.31|2636.31|2649.85|2636.85|2648.22|2635.22|37
1622477090000|2021-05-31 16:04:50|2649.17|2636.17|2648.72|2635.72|2649.38|2636.38|2648.56|2635.56|39
1622477100000|2021-05-31 16:05:00|2648.32|2635.32|2648.32|2635.32|2649.73|2636.73|2648.32|2635.32|38
1622477110000|2021-05-31 16:05:10|2648.36|2635.36|2645.19|2632.19|2648.45|2635.45|2644.66|2631.66|37
1622477120000|2021-05-31 16:05:20|2645.28|2632.28|2648.19|2635.19|2648.19|2635.19|2643.72|2630.72|34
1622477130000|2021-05-31 16:05:30|2648.6|2635.6|2646.37|2633.37|2648.92|2635.92|2646.37|2633.37|37
1622477140000|2021-05-31 16:05:40|2646.11|2633.11|2646.85|2633.85|2646.85|2633.85|2644.34|2631.34|36
1622477150000|2021-05-31 16:05:50|2646.79|2633.79|2645.72|2632.72|2647.58|2634.58|2645.5|2632.5|36
1622477160000|2021-05-31 16:06:00|2645.65|2632.65|2644.23|2631.23|2648.46|2635.46|2644.23|2631.23|36
1622477170000|2021-05-31 16:06:10|2644.26|2631.26|2640.76|2627.76|2644.28|2631.28|2640.44|2627.44|40
1622477180000|2021-05-31 16:06:20|2640.64|2627.64|2639.91|2626.91|2641.44|2628.44|2639.91|2626.91|38
1622477190000|2021-05-31 16:06:30|2639.82|2626.82|2645.13|2632.13|2645.13|2632.13|2639.21|2626.21|38
1622477200000|2021-05-31 16:06:40|2645.11|2632.11|2646.79|2633.79|2648.35|2635.35|2644.88|2631.88|39
1622477210000|2021-05-31 16:06:50|2646.48|2633.48|2646.71|2633.71|2647.84|2634.84|2645.94|2632.94|39
1622477220000|2021-05-31 16:07:00|2646.41|2633.41|2644.29|2631.29|2646.41|2633.41|2643.51|2630.51|39
1622477230000|2021-05-31 16:07:10|2643.72|2630.72|2646.29|2633.29|2646.31|2633.31|2643.72|2630.72|38
1622477240000|2021-05-31 16:07:20|2645.91|2632.91|2648.22|2635.22|2648.47|2635.47|2645.91|2632.91|38
1622477250000|2021-05-31 16:07:30|2648.03|2635.03|2647.95|2634.95|2648.24|2635.24|2647.45|2634.45|37
1622477260000|2021-05-31 16:07:40|2648.02|2635.02|2646.54|2633.54|2648.05|2635.05|2646.2|2633.2|39
1622477270000|2021-05-31 16:07:50|2646.61|2633.61|2643.88|2630.88|2646.69|2633.69|2643.52|2630.52|38
1622477280000|2021-05-31 16:08:00|2643.7|2630.7|2642.75|2629.75|2644.26|2631.26|2642.75|2629.75|39
1622477290000|2021-05-31 16:08:10|2642.79|2629.79|2643.41|2630.41|2645|2632|2642.79|2629.79|38
1622477300000|2021-05-31 16:08:20|2642.84|2629.84|2641.86|2628.86|2643.12|2630.12|2641.39|2628.39|38
1622477310000|2021-05-31 16:08:30|2641.62|2628.62|2638.41|2625.41|2641.65|2628.65|2638.41|2625.41|39
1622477320000|2021-05-31 16:08:40|2638.35|2625.35|2637.74|2624.74|2638.38|2625.38|2637.35|2624.35|39
1622477330000|2021-05-31 16:08:50|2637.71|2624.71|2640.78|2627.78|2640.78|2627.78|2636.91|2623.91|38
1622477340000|2021-05-31 16:09:00|2640.87|2627.87|2640.59|2627.59|2641.65|2628.65|2640.47|2627.47|37
1622477350000|2021-05-31 16:09:10|2640.62|2627.62|2638.46|2625.46|2640.62|2627.62|2638.4|2625.4|39
1622477360000|2021-05-31 16:09:20|2638.25|2625.25|2636.49|2623.49|2638.25|2625.25|2636.25|2623.25|39
1622477370000|2021-05-31 16:09:30|2636.42|2623.42|2636.03|2623.03|2638.09|2625.09|2636.03|2623.03|37
1622477380000|2021-05-31 16:09:40|2635.9|2622.9|2634.89|2621.89|2636.65|2623.65|2634.89|2621.89|37
1622477390000|2021-05-31 16:09:50|2634.79|2621.79|2639.87|2626.87|2640.13|2627.13|2634.74|2621.74|37
1622477400000|2021-05-31 16:10:00|2639.96|2626.96|2641.57|2628.57|2642.79|2629.79|2638.49|2625.49|40
1622477410000|2021-05-31 16:10:10|2641.45|2628.45|2640.26|2627.26|2641.68|2628.68|2639.82|2626.82|39
1622477420000|2021-05-31 16:10:20|2640.29|2627.29|2646.67|2633.67|2647.28|2634.28|2640.23|2627.23|38
1622477430000|2021-05-31 16:10:30|2646.12|2633.12|2646.9|2633.9|2648.11|2635.11|2645.06|2632.06|39
1622477440000|2021-05-31 16:10:40|2646.79|2633.79|2646.52|2633.52|2648.57|2635.57|2646.52|2633.52|38
1622477450000|2021-05-31 16:10:50|2646.44|2633.44|2645.79|2632.79|2646.55|2633.55|2644.65|2631.65|37
1622477460000|2021-05-31 16:11:00|2645.54|2632.54|2646.3|2633.3|2646.92|2633.92|2645.46|2632.46|36
1622477470000|2021-05-31 16:11:10|2646.33|2633.33|2646.75|2633.75|2647.09|2634.09|2645.81|2632.81|32
1622477480000|2021-05-31 16:11:20|2646.81|2633.81|2646.91|2633.91|2647.64|2634.64|2646.78|2633.78|33
1622477490000|2021-05-31 16:11:30|2647.09|2634.09|2647.61|2634.61|2647.93|2634.93|2647.09|2634.09|31
1622477500000|2021-05-31 16:11:40|2647.64|2634.64|2647.91|2634.91|2648.16|2635.16|2647.64|2634.64|31
1622477510000|2021-05-31 16:11:50|2647.92|2634.92|2648.01|2635.01|2648.09|2635.09|2646.08|2633.08|36
1622477520000|2021-05-31 16:12:00|2647.93|2634.93|2644.56|2631.56|2647.93|2634.93|2644.45|2631.45|39
1622477530000|2021-05-31 16:12:10|2644.52|2631.52|2645.91|2632.91|2645.91|2632.91|2643.89|2630.89|38
1622477540000|2021-05-31 16:12:20|2645.75|2632.75|2646.69|2633.69|2648.14|2635.14|2645.47|2632.47|39
1622477550000|2021-05-31 16:12:30|2646.39|2633.39|2645.24|2632.24|2646.39|2633.39|2644.4|2631.4|39
1622477560000|2021-05-31 16:12:40|2645.46|2632.46|2646.54|2633.54|2646.7|2633.7|2645.46|2632.46|30
1622477570000|2021-05-31 16:12:50|2646.7|2633.7|2645.74|2632.74|2648.78|2635.78|2645.73|2632.73|38
1622477580000|2021-05-31 16:13:00|2646.07|2633.07|2647.02|2634.02|2647.19|2634.19|2645.49|2632.49|38
1622477590000|2021-05-31 16:13:10|2647.08|2634.08|2647.75|2634.75|2647.78|2634.78|2646.82|2633.82|39
1622477600000|2021-05-31 16:13:20|2647.38|2634.38|2647.13|2634.13|2647.95|2634.95|2646.68|2633.68|33
1622477610000|2021-05-31 16:13:30|2647.1|2634.1|2647.49|2634.49|2648.1|2635.1|2646.62|2633.62|28
1622477620000|2021-05-31 16:13:40|2647.45|2634.45|2649.75|2636.75|2649.75|2636.75|2647.09|2634.09|33
1622477630000|2021-05-31 16:13:50|2649.88|2636.88|2649.76|2636.76|2650.04|2637.04|2649.7|2636.7|27
1622477640000|2021-05-31 16:14:00|2649.89|2636.89|2649.09|2636.09|2649.89|2636.89|2647.62|2634.62|39
1622477650000|2021-05-31 16:14:10|2648.97|2635.97|2651.47|2638.47|2652.5|2639.5|2648.9|2635.9|37
1622477660000|2021-05-31 16:14:20|2651.85|2638.85|2652.55|2639.55|2652.94|2639.94|2651.35|2638.35|37
1622477670000|2021-05-31 16:14:30|2652.69|2639.69|2654.28|2641.28|2654.55|2641.55|2652|2639|38
1622477680000|2021-05-31 16:14:40|2654.32|2641.32|2654.21|2641.21|2654.44|2641.44|2653.36|2640.36|39
1622477690000|2021-05-31 16:14:50|2654.02|2641.02|2654|2641|2654.42|2641.42|2653.35|2640.35|35
1622477700000|2021-05-31 16:15:00|2653.98|2640.98|2655.9|2642.9|2656.21|2643.21|2653.96|2640.96|33
1622477710000|2021-05-31 16:15:10|2656.03|2643.03|2657|2644|2657.1|2644.1|2655.83|2642.83|37
1622477720000|2021-05-31 16:15:20|2656.95|2643.95|2660.18|2647.18|2660.26|2647.26|2656.33|2643.33|39
1622477730000|2021-05-31 16:15:30|2660.38|2647.38|2661.15|2648.15|2663.17|2650.17|2660.38|2647.38|40
1622477740000|2021-05-31 16:15:40|2661.7|2648.7|2660.58|2647.58|2661.9|2648.9|2660.29|2647.29|38
1622477750000|2021-05-31 16:15:50|2660.72|2647.72|2660.56|2647.56|2660.83|2647.83|2658.96|2645.96|38
1622477760000|2021-05-31 16:16:00|2660.65|2647.65|2662.38|2649.38|2662.42|2649.42|2660.65|2647.65|38
1622477770000|2021-05-31 16:16:10|2662.45|2649.45|2667.19|2654.19|2667.31|2654.31|2662.45|2649.45|37
1622477780000|2021-05-31 16:16:20|2667.2|2654.2|2665.14|2652.14|2667.47|2654.47|2663.88|2650.88|36
1622477790000|2021-05-31 16:16:30|2664.86|2651.86|2666.5|2653.5|2666.5|2653.5|2664.59|2651.59|39
1622477800000|2021-05-31 16:16:40|2666.43|2653.43|2667|2654|2667.34|2654.34|2665.29|2652.29|38
1622477810000|2021-05-31 16:16:50|2667.09|2654.09|2666.19|2653.19|2667.17|2654.17|2666.19|2653.19|36
1622477820000|2021-05-31 16:17:00|2665.95|2652.95|2665.38|2652.38|2666.25|2653.25|2664.85|2651.85|40
1622477830000|2021-05-31 16:17:10|2665.15|2652.15|2662.28|2649.28|2665.54|2652.54|2662.28|2649.28|40
1622477840000|2021-05-31 16:17:20|2661.8|2648.8|2662.6|2649.6|2662.6|2649.6|2660.7|2647.7|39
1622477850000|2021-05-31 16:17:30|2663.02|2650.02|2665.96|2652.96|2666.27|2653.27|2663.02|2650.02|37
1622477860000|2021-05-31 16:17:40|2665.81|2652.81|2665.53|2652.53|2665.81|2652.81|2663.46|2650.46|40
1622477870000|2021-05-31 16:17:50|2665.61|2652.61|2666.22|2653.22|2667.01|2654.01|2665.29|2652.29|38
1622477880000|2021-05-31 16:18:00|2666.2|2653.2|2664.83|2651.83|2666.42|2653.42|2664.65|2651.65|38
1622477890000|2021-05-31 16:18:10|2664.93|2651.93|2665.83|2652.83|2666.34|2653.34|2664.7|2651.7|35
1622477900000|2021-05-31 16:18:20|2665.73|2652.73|2664.3|2651.3|2665.77|2652.77|2664.3|2651.3|38
1622477910000|2021-05-31 16:18:30|2664.08|2651.08|2665.19|2652.19|2665.76|2652.76|2664.04|2651.04|36
1622477920000|2021-05-31 16:18:40|2665.17|2652.17|2662.71|2649.71|2665.17|2652.17|2662.71|2649.71|32
1622477930000|2021-05-31 16:18:50|2662.68|2649.68|2662.13|2649.13|2663.33|2650.33|2662.13|2649.13|39
1622477940000|2021-05-31 16:19:00|2662.07|2649.07|2661.36|2648.36|2662.07|2649.07|2661.17|2648.17|35
1622477950000|2021-05-31 16:19:10|2661.31|2648.31|2660.94|2647.94|2662.78|2649.78|2660.86|2647.86|37
1622477960000|2021-05-31 16:19:20|2660.95|2647.95|2663.93|2650.93|2663.93|2650.93|2660.76|2647.76|37
1622477970000|2021-05-31 16:19:30|2663.56|2650.56|2667.26|2654.26|2667.38|2654.38|2663.56|2650.56|37
1622477980000|2021-05-31 16:19:40|2667.59|2654.59|2668.35|2655.35|2668.95|2655.95|2667.55|2654.55|38
1622477990000|2021-05-31 16:19:50|2668.21|2655.21|2667.17|2654.17|2668.7|2655.7|2666.85|2653.85|37
1622478000000|2021-05-31 16:20:00|2667.14|2654.14|2664.53|2651.53|2668.22|2655.22|2664.23|2651.23|37
1622478010000|2021-05-31 16:20:10|2664.54|2651.54|2667.87|2654.87|2669.21|2656.21|2664.54|2651.54|36
1622478020000|2021-05-31 16:20:20|2668.04|2655.04|2669.29|2656.29|2669.34|2656.34|2668.03|2655.03|37
1622478030000|2021-05-31 16:20:30|2669.03|2656.03|2670|2657|2670|2657|2668.56|2655.56|28
1622478040000|2021-05-31 16:20:40|2670.21|2657.21|2669.48|2656.48|2671.48|2658.48|2669.47|2656.47|39
1622478050000|2021-05-31 16:20:50|2669.66|2656.66|2666.73|2653.73|2669.66|2656.66|2666.73|2653.73|38
1622478060000|2021-05-31 16:21:00|2666.76|2653.76|2669.03|2656.03|2669.68|2656.68|2666.76|2653.76|39
1622478070000|2021-05-31 16:21:10|2669.01|2656.01|2669.48|2656.48|2669.92|2656.92|2669.01|2656.01|34
1622478080000|2021-05-31 16:21:20|2669.64|2656.64|2668.21|2655.21|2669.8|2656.8|2667.75|2654.75|34
1622478090000|2021-05-31 16:21:30|2668.06|2655.06|2667.6|2654.6|2668.06|2655.06|2666.49|2653.49|38
1622478100000|2021-05-31 16:21:40|2667.29|2654.29|2668.58|2655.58|2668.72|2655.72|2667.24|2654.24|35
1622478110000|2021-05-31 16:21:50|2668.45|2655.45|2668.68|2655.68|2668.68|2655.68|2667.99|2654.99|34
1622478120000|2021-05-31 16:22:00|2669.08|2656.08|2668.55|2655.55|2669.13|2656.13|2668.41|2655.41|33
1622478130000|2021-05-31 16:22:10|2668.57|2655.57|2672.49|2659.49|2672.62|2659.62|2668.51|2655.51|35
1622478140000|2021-05-31 16:22:20|2672.34|2659.34|2670.92|2657.92|2672.51|2659.51|2670.56|2657.56|35
1622478150000|2021-05-31 16:22:30|2671.25|2658.25|2673|2660|2673.32|2660.32|2671.25|2658.25|36
1622478160000|2021-05-31 16:22:40|2672.88|2659.88|2674.96|2661.96|2675.15|2662.15|2672.48|2659.48|39
1622478170000|2021-05-31 16:22:50|2675.25|2662.25|2674.04|2661.04|2675.69|2662.69|2673.5|2660.5|36
1622478180000|2021-05-31 16:23:00|2674.06|2661.06|2675.15|2662.15|2675.3|2662.3|2673.34|2660.34|38
1622478190000|2021-05-31 16:23:10|2675.13|2662.13|2677.98|2664.98|2679.2|2666.2|2675.13|2662.13|40
1622478200000|2021-05-31 16:23:20|2678.01|2665.01|2679.91|2666.91|2679.91|2666.91|2677.96|2664.96|37
1622478210000|2021-05-31 16:23:30|2679.99|2666.99|2681.43|2668.43|2681.43|2668.43|2678.51|2665.51|36
1622478220000|2021-05-31 16:23:40|2681.93|2668.93|2681.03|2668.03|2683.87|2670.87|2679.66|2666.66|37
1622478230000|2021-05-31 16:23:50|2681.05|2668.05|2682.87|2669.87|2683.02|2670.02|2680.74|2667.74|37
1622478240000|2021-05-31 16:24:00|2683.02|2670.02|2682.72|2669.72|2683.82|2670.82|2682.72|2669.72|37
1622478250000|2021-05-31 16:24:10|2682.62|2669.62|2683.83|2670.83|2683.85|2670.85|2680.19|2667.19|38
1622478260000|2021-05-31 16:24:20|2683.84|2670.84|2681.46|2668.46|2684|2671|2681.26|2668.26|40
1622478270000|2021-05-31 16:24:30|2681.56|2668.56|2675.92|2662.92|2681.56|2668.56|2675.15|2662.15|37
1622478280000|2021-05-31 16:24:40|2676.09|2663.09|2678.12|2665.12|2678.12|2665.12|2675.13|2662.13|40
1622478290000|2021-05-31 16:24:50|2679.09|2666.09|2677.78|2664.78|2679.91|2666.91|2676.32|2663.32|39
1622478300000|2021-05-31 16:25:00|2678.35|2665.35|2672.67|2659.67|2678.35|2665.35|2672.67|2659.67|39
1622478310000|2021-05-31 16:25:10|2672.49|2659.49|2671.17|2658.17|2673.15|2660.15|2671.17|2658.17|39
1622478320000|2021-05-31 16:25:20|2671.13|2658.13|2671.59|2658.59|2671.91|2658.91|2669.46|2656.46|39
1622478330000|2021-05-31 16:25:30|2671.42|2658.42|2668.9|2655.9|2671.42|2658.42|2668.18|2655.18|39
1622478340000|2021-05-31 16:25:40|2669|2656|2670.34|2657.34|2670.4|2657.4|2668.5|2655.5|39
1622478350000|2021-05-31 16:25:50|2670.69|2657.69|2671.15|2658.15|2674.07|2661.07|2670.69|2657.69|38
1622478360000|2021-05-31 16:26:00|2671.07|2658.07|2669.32|2656.32|2671.15|2658.15|2669.32|2656.32|38
1622478370000|2021-05-31 16:26:10|2669.37|2656.37|2670.62|2657.62|2671.24|2658.24|2668.81|2655.81|37
1622478380000|2021-05-31 16:26:20|2670.53|2657.53|2670.53|2657.53|2671.2|2658.2|2669.89|2656.89|40
1622478390000|2021-05-31 16:26:30|2670.54|2657.54|2669.75|2656.75|2670.55|2657.55|2669.08|2656.08|33
1622478400000|2021-05-31 16:26:40|2669.81|2656.81|2672.05|2659.05|2672.9|2659.9|2669.52|2656.52|38
1622478410000|2021-05-31 16:26:50|2672.17|2659.17|2672.31|2659.31|2673.16|2660.16|2671.33|2658.33|39
1622478420000|2021-05-31 16:27:00|2672.23|2659.23|2671.1|2658.1|2672.83|2659.83|2670.87|2657.87|39
1622478430000|2021-05-31 16:27:10|2671.11|2658.11|2672.38|2659.38|2672.61|2659.61|2670.33|2657.33|33
1622478440000|2021-05-31 16:27:20|2672.37|2659.37|2670.84|2657.84|2672.49|2659.49|2670.5|2657.5|36
1622478450000|2021-05-31 16:27:30|2670.94|2657.94|2669.65|2656.65|2670.94|2657.94|2669.6|2656.6|39
1622478460000|2021-05-31 16:27:40|2669.76|2656.76|2668.89|2655.89|2670.06|2657.06|2668.76|2655.76|39
1622478470000|2021-05-31 16:27:50|2668.9|2655.9|2662.89|2649.89|2668.91|2655.91|2662.55|2649.55|36
1622478480000|2021-05-31 16:28:00|2662.61|2649.61|2664.64|2651.64|2666|2653|2661.78|2648.78|40
1622478490000|2021-05-31 16:28:10|2664.56|2651.56|2658.96|2645.96|2664.68|2651.68|2656.66|2643.66|40
1622478500000|2021-05-31 16:28:20|2659.05|2646.05|2657.4|2644.4|2659.93|2646.93|2657.4|2644.4|38
1622478510000|2021-05-31 16:28:30|2657.38|2644.38|2655.78|2642.78|2657.51|2644.51|2655.78|2642.78|40
1622478520000|2021-05-31 16:28:40|2655.74|2642.74|2658.5|2645.5|2659.2|2646.2|2655.74|2642.74|37
1622478530000|2021-05-31 16:28:50|2658.66|2645.66|2654.81|2641.81|2659.48|2646.48|2654.81|2641.81|39
1622478540000|2021-05-31 16:29:00|2654.91|2641.91|2655.96|2642.96|2655.96|2642.96|2654.91|2641.91|8
1622478550000|2021-05-31 16:29:10|2656.13|2643.13|2655.38|2642.38|2656.88|2643.88|2654.48|2641.48|40
1622478560000|2021-05-31 16:29:20|2655.74|2642.74|2651.47|2638.47|2655.77|2642.77|2647.83|2634.83|37
1622478570000|2021-05-31 16:29:30|2651.46|2638.46|2653.36|2640.36|2653.48|2640.48|2651.46|2638.46|40
1622478580000|2021-05-31 16:29:40|2653.49|2640.49|2653.71|2640.71|2654.4|2641.4|2653|2640|37
1622478590000|2021-05-31 16:29:50|2653.76|2640.76|2658.1|2645.1|2658.26|2645.26|2653.76|2640.76|38
1622478600000|2021-05-31 16:30:00|2657.91|2644.91|2663.22|2650.22|2663.22|2650.22|2657.91|2644.91|40
1622478610000|2021-05-31 16:30:10|2663.27|2650.27|2660.07|2647.07|2665.77|2652.77|2660.07|2647.07|38
1622478620000|2021-05-31 16:30:20|2660.33|2647.33|2659.62|2646.62|2660.33|2647.33|2658.18|2645.18|38
1622478630000|2021-05-31 16:30:30|2659.47|2646.47|2655.12|2642.12|2659.47|2646.47|2655.12|2642.12|37
1622478640000|2021-05-31 16:30:40|2655.44|2642.44|2654.87|2641.87|2655.44|2642.44|2651.56|2638.56|39
1622478650000|2021-05-31 16:30:50|2654.29|2641.29|2655.33|2642.33|2655.99|2642.99|2652.91|2639.91|39
1622478660000|2021-05-31 16:31:00|2655.32|2642.32|2654.38|2641.38|2656.44|2643.44|2653.38|2640.38|39
1622478670000|2021-05-31 16:31:10|2654.34|2641.34|2650.19|2637.19|2654.46|2641.46|2649.64|2636.64|40
1622478680000|2021-05-31 16:31:20|2650.17|2637.17|2645.54|2632.54|2651.33|2638.33|2644.48|2631.48|40
1622478690000|2021-05-31 16:31:30|2645.59|2632.59|2647.81|2634.81|2647.81|2634.81|2645.44|2632.44|36
1622478700000|2021-05-31 16:31:40|2648.11|2635.11|2646.48|2633.48|2648.11|2635.11|2644.34|2631.34|39
1622478710000|2021-05-31 16:31:50|2646.18|2633.18|2645.45|2632.45|2646.58|2633.58|2645.24|2632.24|39
1622478720000|2021-05-31 16:32:00|2645.65|2632.65|2648.53|2635.53|2648.63|2635.63|2645.29|2632.29|36
1622478730000|2021-05-31 16:32:10|2648.31|2635.31|2648.68|2635.68|2649.09|2636.09|2647.69|2634.69|33
1622478740000|2021-05-31 16:32:20|2648.69|2635.69|2650.81|2637.81|2651.21|2638.21|2647.82|2634.82|29
1622478750000|2021-05-31 16:32:30|2650.01|2637.01|2649.17|2636.17|2650.74|2637.74|2648.91|2635.91|40
1622478760000|2021-05-31 16:32:40|2649.13|2636.13|2643.07|2630.07|2649.13|2636.13|2643.07|2630.07|39
1622478770000|2021-05-31 16:32:50|2642.72|2629.72|2641.62|2628.62|2643.78|2630.78|2640.02|2627.02|40
1622478780000|2021-05-31 16:33:00|2641.87|2628.87|2642.28|2629.28|2643.8|2630.8|2641.71|2628.71|40
1622478790000|2021-05-31 16:33:10|2641.99|2628.99|2644.63|2631.63|2645.78|2632.78|2641.12|2628.12|38
1622478800000|2021-05-31 16:33:20|2643.64|2630.64|2645.21|2632.21|2645.43|2632.43|2642.5|2629.5|37
1622478810000|2021-05-31 16:33:30|2644.87|2631.87|2646|2633|2646.25|2633.25|2643.89|2630.89|37
1622478820000|2021-05-31 16:33:40|2645.48|2632.48|2643.69|2630.69|2646|2633|2643.44|2630.44|35
1622478830000|2021-05-31 16:33:50|2643.49|2630.49|2643.71|2630.71|2644.11|2631.11|2643.11|2630.11|36
1622478840000|2021-05-31 16:34:00|2643.95|2630.95|2645.28|2632.28|2645.54|2632.54|2643.43|2630.43|32
1622478850000|2021-05-31 16:34:10|2645.24|2632.24|2646.29|2633.29|2646.86|2633.86|2643.81|2630.81|38
1622478860000|2021-05-31 16:34:20|2646.31|2633.31|2646.27|2633.27|2646.31|2633.31|2645.6|2632.6|37
1622478870000|2021-05-31 16:34:30|2646.43|2633.43|2645.15|2632.15|2646.75|2633.75|2645.03|2632.03|36
1622478880000|2021-05-31 16:34:40|2644.98|2631.98|2646.74|2633.74|2646.74|2633.74|2644.67|2631.67|36
1622478890000|2021-05-31 16:34:50|2646.19|2633.19|2645.48|2632.48|2646.65|2633.65|2644.68|2631.68|36
1622478900000|2021-05-31 16:35:00|2645.05|2632.05|2645.59|2632.59|2647.79|2634.79|2644.85|2631.85|39
1622478910000|2021-05-31 16:35:10|2645.73|2632.73|2647.86|2634.86|2648.47|2635.47|2645.61|2632.61|37
1622478920000|2021-05-31 16:35:20|2648.05|2635.05|2647.78|2634.78|2648.65|2635.65|2647.13|2634.13|35
1622478930000|2021-05-31 16:35:30|2647.77|2634.77|2647.46|2634.46|2649.78|2636.78|2647.46|2634.46|37
1622478940000|2021-05-31 16:35:40|2647.33|2634.33|2647.31|2634.31|2647.95|2634.95|2647.13|2634.13|33
1622478950000|2021-05-31 16:35:50|2647.43|2634.43|2644.2|2631.2|2647.43|2634.43|2643.41|2630.41|37
1622478960000|2021-05-31 16:36:00|2644.28|2631.28|2646.11|2633.11|2646.97|2633.97|2644.26|2631.26|38
1622478970000|2021-05-31 16:36:10|2646.13|2633.13|2643.23|2630.23|2646.13|2633.13|2642.12|2629.12|39
1622478980000|2021-05-31 16:36:20|2643.28|2630.28|2642.29|2629.29|2644.36|2631.36|2642.29|2629.29|37
1622478990000|2021-05-31 16:36:30|2642.19|2629.19|2642.42|2629.42|2643.31|2630.31|2641.49|2628.49|39
1622479000000|2021-05-31 16:36:40|2642.26|2629.26|2641.15|2628.15|2642.36|2629.36|2641.15|2628.15|36
1622479010000|2021-05-31 16:36:50|2641.12|2628.12|2638.33|2625.33|2641.68|2628.68|2638.33|2625.33|38
1622479020000|2021-05-31 16:37:00|2638.19|2625.19|2638.9|2625.9|2638.9|2625.9|2637.17|2624.17|39
1622479030000|2021-05-31 16:37:10|2639.17|2626.17|2638.85|2625.85|2640.17|2627.17|2638.85|2625.85|40
1622479040000|2021-05-31 16:37:20|2639.12|2626.12|2640.1|2627.1|2640.1|2627.1|2638.08|2625.08|38
1622479050000|2021-05-31 16:37:30|2640.22|2627.22|2638.55|2625.55|2640.22|2627.22|2638.18|2625.18|37
1622479060000|2021-05-31 16:37:40|2638.25|2625.25|2635.08|2622.08|2638.3|2625.3|2635.08|2622.08|40
1622479070000|2021-05-31 16:37:50|2634.78|2621.78|2635.33|2622.33|2635.9|2622.9|2632.87|2619.87|39
1622479080000|2021-05-31 16:38:00|2635.35|2622.35|2633.8|2620.8|2635.85|2622.85|2633.62|2620.62|39
1622479090000|2021-05-31 16:38:10|2634.1|2621.1|2631.86|2618.86|2636.25|2623.25|2631.53|2618.53|36
1622479100000|2021-05-31 16:38:20|2632.34|2619.34|2634.34|2621.34|2634.41|2621.41|2631.85|2618.85|40
1622479110000|2021-05-31 16:38:30|2634.56|2621.56|2635.98|2622.98|2636.45|2623.45|2634.13|2621.13|38
1622479120000|2021-05-31 16:38:40|2635.96|2622.96|2638.42|2625.42|2638.42|2625.42|2635.79|2622.79|36
1622479130000|2021-05-31 16:38:50|2638.38|2625.38|2639.25|2626.25|2639.25|2626.25|2637.49|2624.49|37
1622479140000|2021-05-31 16:39:00|2639.39|2626.39|2637.4|2624.4|2639.73|2626.73|2637.4|2624.4|38
1622479150000|2021-05-31 16:39:10|2637.44|2624.44|2637.48|2624.48|2637.91|2624.91|2637.31|2624.31|37
1622479160000|2021-05-31 16:39:20|2637.52|2624.52|2637.54|2624.54|2638|2625|2637.47|2624.47|27
1622479170000|2021-05-31 16:39:30|2637.55|2624.55|2638.02|2625.02|2638.7|2625.7|2637.55|2624.55|32
1622479180000|2021-05-31 16:39:40|2637.98|2624.98|2638.64|2625.64|2638.64|2625.64|2637.65|2624.65|31
1622479190000|2021-05-31 16:39:50|2638.59|2625.59|2638.72|2625.72|2640.81|2627.81|2638.59|2625.59|39
1622479200000|2021-05-31 16:40:00|2638.45|2625.45|2638.11|2625.11|2638.63|2625.63|2637.74|2624.74|33
1622479210000|2021-05-31 16:40:10|2638.14|2625.14|2639.24|2626.24|2639.72|2626.72|2638.12|2625.12|33
1622479220000|2021-05-31 16:40:20|2639.25|2626.25|2638.49|2625.49|2639.39|2626.39|2638.44|2625.44|36
1622479230000|2021-05-31 16:40:30|2638.44|2625.44|2636.23|2623.23|2638.54|2625.54|2635.7|2622.7|27
1622479240000|2021-05-31 16:40:40|2636.38|2623.38|2635.31|2622.31|2636.63|2623.63|2634.54|2621.54|38
1622479250000|2021-05-31 16:40:50|2635.39|2622.39|2633.64|2620.64|2635.55|2622.55|2633.31|2620.31|38
1622479260000|2021-05-31 16:41:00|2633.7|2620.7|2633.86|2620.86|2634.72|2621.72|2633.36|2620.36|36
1622479270000|2021-05-31 16:41:10|2633.77|2620.77|2631.45|2618.45|2633.77|2620.77|2631.45|2618.45|33
1622479280000|2021-05-31 16:41:20|2631.38|2618.38|2632.12|2619.12|2632.75|2619.75|2630.95|2617.95|33
1622479290000|2021-05-31 16:41:30|2632.21|2619.21|2632.42|2619.42|2632.59|2619.59|2631.52|2618.52|36
1622479300000|2021-05-31 16:41:40|2632.93|2619.93|2633.07|2620.07|2633.91|2620.91|2632.25|2619.25|37
1622479310000|2021-05-31 16:41:50|2632.77|2619.77|2632.76|2619.76|2632.96|2619.96|2632.33|2619.33|34
1622479320000|2021-05-31 16:42:00|2632.72|2619.72|2633.74|2620.74|2635.17|2622.17|2632.71|2619.71|36
1622479330000|2021-05-31 16:42:10|2633.18|2620.18|2632.51|2619.51|2633.49|2620.49|2632.33|2619.33|36
1622479340000|2021-05-31 16:42:20|2632.59|2619.59|2635.87|2622.87|2635.87|2622.87|2632.5|2619.5|39
1622479350000|2021-05-31 16:42:30|2636.08|2623.08|2634.61|2621.61|2636.08|2623.08|2634.35|2621.35|39
1622479360000|2021-05-31 16:42:40|2634.6|2621.6|2633.94|2620.94|2634.65|2621.65|2633.26|2620.26|39
1622479370000|2021-05-31 16:42:50|2634.06|2621.06|2633.88|2620.88|2634.23|2621.23|2633.07|2620.07|37
1622479380000|2021-05-31 16:43:00|2633.94|2620.94|2636.03|2623.03|2636.21|2623.21|2633.65|2620.65|38
1622479390000|2021-05-31 16:43:10|2636.12|2623.12|2634.42|2621.42|2636.42|2623.42|2634.41|2621.41|35
1622479400000|2021-05-31 16:43:20|2634.72|2621.72|2636.31|2623.31|2636.34|2623.34|2634.47|2621.47|39
1622479410000|2021-05-31 16:43:30|2635.8|2622.8|2637.43|2624.43|2638.07|2625.07|2635.77|2622.77|39
1622479420000|2021-05-31 16:43:40|2637.37|2624.37|2637.36|2624.36|2637.62|2624.62|2636.51|2623.51|38
1622479430000|2021-05-31 16:43:50|2637.3|2624.3|2638.2|2625.2|2638.2|2625.2|2636.63|2623.63|34
1622479440000|2021-05-31 16:44:00|2638.29|2625.29|2638.44|2625.44|2638.84|2625.84|2637.79|2624.79|35
1622479450000|2021-05-31 16:44:10|2638.1|2625.1|2637.23|2624.23|2638.1|2625.1|2637.23|2624.23|37
1622479460000|2021-05-31 16:44:20|2637.37|2624.37|2635.54|2622.54|2637.92|2624.92|2634.86|2621.86|38
1622479470000|2021-05-31 16:44:30|2635.47|2622.47|2634.31|2621.31|2635.82|2622.82|2634.31|2621.31|37
1622479480000|2021-05-31 16:44:40|2634.62|2621.62|2636.57|2623.57|2636.57|2623.57|2634.16|2621.16|38
1622479490000|2021-05-31 16:44:50|2636.37|2623.37|2636.17|2623.17|2636.56|2623.56|2636.07|2623.07|35
1622479500000|2021-05-31 16:45:00|2636.11|2623.11|2638.32|2625.32|2638.77|2625.77|2636.06|2623.06|31
1622479510000|2021-05-31 16:45:10|2638.37|2625.37|2641.81|2628.81|2641.81|2628.81|2638.17|2625.17|34
1622479520000|2021-05-31 16:45:20|2641.64|2628.64|2641.01|2628.01|2643.14|2630.14|2640.16|2627.16|37
1622479530000|2021-05-31 16:45:30|2640.78|2627.78|2641.39|2628.39|2642.19|2629.19|2640.42|2627.42|35
1622479540000|2021-05-31 16:45:40|2641.33|2628.33|2641.29|2628.29|2641.57|2628.57|2640.66|2627.66|36
1622479550000|2021-05-31 16:45:50|2641.65|2628.65|2641.51|2628.51|2642.17|2629.17|2641.12|2628.12|36
1622479560000|2021-05-31 16:46:00|2642.07|2629.07|2642.24|2629.24|2642.55|2629.55|2641.85|2628.85|36
1622479570000|2021-05-31 16:46:10|2642.25|2629.25|2640.32|2627.32|2642.62|2629.62|2640.28|2627.28|39
1622479580000|2021-05-31 16:46:20|2640.41|2627.41|2639.18|2626.18|2640.61|2627.61|2638.56|2625.56|40
1622479590000|2021-05-31 16:46:30|2639.38|2626.38|2640.67|2627.67|2641.55|2628.55|2639.25|2626.25|39
1622479600000|2021-05-31 16:46:40|2640.6|2627.6|2640.37|2627.37|2640.72|2627.72|2638.98|2625.98|38
1622479610000|2021-05-31 16:46:50|2640.32|2627.32|2640.97|2627.97|2641.17|2628.17|2639.84|2626.84|38
1622479620000|2021-05-31 16:47:00|2640.85|2627.85|2640.52|2627.52|2641.17|2628.17|2639.99|2626.99|37
1622479630000|2021-05-31 16:47:10|2640.29|2627.29|2641.1|2628.1|2641.32|2628.32|2640.29|2627.29|32
1622479640000|2021-05-31 16:47:20|2640.99|2627.99|2641.02|2628.02|2641.31|2628.31|2640.69|2627.69|25
1622479650000|2021-05-31 16:47:30|2640.98|2627.98|2643.02|2630.02|2643.08|2630.08|2640.98|2627.98|33
1622479660000|2021-05-31 16:47:40|2643.05|2630.05|2642.61|2629.61|2643.21|2630.21|2641.54|2628.54|39
1622479670000|2021-05-31 16:47:50|2642.78|2629.78|2643.34|2630.34|2643.52|2630.52|2642.41|2629.41|36
1622479680000|2021-05-31 16:48:00|2643.09|2630.09|2642.11|2629.11|2643.24|2630.24|2641.41|2628.41|40
1622479690000|2021-05-31 16:48:10|2641.85|2628.85|2640.64|2627.64|2642.28|2629.28|2639.85|2626.85|36
1622479700000|2021-05-31 16:48:20|2640.75|2627.75|2641.3|2628.3|2641.66|2628.66|2640.63|2627.63|35
1622479710000|2021-05-31 16:48:30|2641.29|2628.29|2641.21|2628.21|2641.59|2628.59|2640.95|2627.95|35
1622479720000|2021-05-31 16:48:40|2641.08|2628.08|2640.97|2627.97|2641.66|2628.66|2640.55|2627.55|33
1622479730000|2021-05-31 16:48:50|2641.2|2628.2|2641.1|2628.1|2641.69|2628.69|2640.98|2627.98|25
1622479740000|2021-05-31 16:49:00|2641.3|2628.3|2642.39|2629.39|2642.39|2629.39|2641.3|2628.3|16
1622479750000|2021-05-31 16:49:10|2642.47|2629.47|2643.53|2630.53|2643.53|2630.53|2642.18|2629.18|29
1622479760000|2021-05-31 16:49:20|2643.56|2630.56|2645.17|2632.17|2645.23|2632.23|2643.4|2630.4|32
1622479770000|2021-05-31 16:49:30|2645.13|2632.13|2645.38|2632.38|2645.72|2632.72|2644.74|2631.74|34
1622479780000|2021-05-31 16:49:40|2645.48|2632.48|2646.07|2633.07|2646.29|2633.29|2645.48|2632.48|30
1622479790000|2021-05-31 16:49:50|2646.09|2633.09|2649.53|2636.53|2649.61|2636.61|2646.09|2633.09|32
1622479800000|2021-05-31 16:50:00|2649.66|2636.66|2647.68|2634.68|2650.25|2637.25|2647.09|2634.09|38
1622479810000|2021-05-31 16:50:10|2647.72|2634.72|2646.25|2633.25|2647.72|2634.72|2644.75|2631.75|39
1622479820000|2021-05-31 16:50:20|2646.09|2633.09|2648.7|2635.7|2648.7|2635.7|2646.09|2633.09|34
1622479830000|2021-05-31 16:50:30|2648.85|2635.85|2649.2|2636.2|2650.43|2637.43|2647.93|2634.93|40
1622479840000|2021-05-31 16:50:40|2648.81|2635.81|2646.79|2633.79|2649.44|2636.44|2646.79|2633.79|38
1622479850000|2021-05-31 16:50:50|2646.77|2633.77|2647.59|2634.59|2647.59|2634.59|2646.75|2633.75|35
1622479860000|2021-05-31 16:51:00|2647.63|2634.63|2646.04|2633.04|2647.95|2634.95|2645.45|2632.45|35
1622479870000|2021-05-31 16:51:10|2646.18|2633.18|2645.3|2632.3|2646.87|2633.87|2645.3|2632.3|34
1622479880000|2021-05-31 16:51:20|2645.26|2632.26|2644.71|2631.71|2645.67|2632.67|2644.24|2631.24|40
1622479890000|2021-05-31 16:51:30|2644.7|2631.7|2643.4|2630.4|2645.02|2632.02|2643.33|2630.33|35
1622479900000|2021-05-31 16:51:40|2643.37|2630.37|2640|2627|2643.37|2630.37|2640|2627|35
1622479910000|2021-05-31 16:51:50|2639.93|2626.93|2639.68|2626.68|2642.12|2629.12|2639.68|2626.68|37
1622479920000|2021-05-31 16:52:00|2639.46|2626.46|2639.55|2626.55|2640.48|2627.48|2639.46|2626.46|39
1622479930000|2021-05-31 16:52:10|2639.8|2626.8|2640.82|2627.82|2643.17|2630.17|2639.8|2626.8|39
1622479940000|2021-05-31 16:52:20|2640.83|2627.83|2639.35|2626.35|2641.21|2628.21|2638.87|2625.87|33
1622479950000|2021-05-31 16:52:30|2639.31|2626.31|2637.95|2624.95|2639.4|2626.4|2637.94|2624.94|34
1622479960000|2021-05-31 16:52:40|2637.66|2624.66|2636.89|2623.89|2637.77|2624.77|2636.11|2623.11|34
1622479970000|2021-05-31 16:52:50|2636.88|2623.88|2636.09|2623.09|2636.94|2623.94|2635.67|2622.67|36
1622479980000|2021-05-31 16:53:00|2635.81|2622.81|2635.24|2622.24|2636.52|2623.52|2635.24|2622.24|40
1622479990000|2021-05-31 16:53:10|2635.4|2622.4|2630.45|2617.45|2635.7|2622.7|2630.45|2617.45|34
1622480000000|2021-05-31 16:53:20|2630.49|2617.49|2631.78|2618.78|2632.32|2619.32|2630.05|2617.05|38
1622480010000|2021-05-31 16:53:30|2631.79|2618.79|2634.23|2621.23|2634.55|2621.55|2631.65|2618.65|36
1622480020000|2021-05-31 16:53:40|2634.2|2621.2|2631.44|2618.44|2634.2|2621.2|2631.09|2618.09|38
1622480030000|2021-05-31 16:53:50|2631.39|2618.39|2632.67|2619.67|2632.67|2619.67|2630.93|2617.93|39
1622480040000|2021-05-31 16:54:00|2632.69|2619.69|2633.71|2620.71|2633.71|2620.71|2631.76|2618.76|37
1622480050000|2021-05-31 16:54:10|2633.99|2620.99|2635.13|2622.13|2635.61|2622.61|2633.76|2620.76|38
1622480060000|2021-05-31 16:54:20|2635.2|2622.2|2636.64|2623.64|2636.64|2623.64|2633.66|2620.66|34
1622480070000|2021-05-31 16:54:30|2636.44|2623.44|2635.95|2622.95|2636.9|2623.9|2635.58|2622.58|29
1622480080000|2021-05-31 16:54:40|2635.57|2622.57|2636.46|2623.46|2637.34|2624.34|2635.57|2622.57|33
1622480090000|2021-05-31 16:54:50|2635.98|2622.98|2636.16|2623.16|2636.36|2623.36|2635.37|2622.37|32
1622480100000|2021-05-31 16:55:00|2636.05|2623.05|2639.11|2626.11|2639.47|2626.47|2635.89|2622.89|31
1622480110000|2021-05-31 16:55:10|2638.88|2625.88|2637.72|2624.72|2638.99|2625.99|2637.26|2624.26|34
1622480120000|2021-05-31 16:55:20|2637.64|2624.64|2638.35|2625.35|2638.36|2625.36|2637.39|2624.39|32
1622480130000|2021-05-31 16:55:30|2638.38|2625.38|2638.8|2625.8|2639.48|2626.48|2637.56|2624.56|34
1622480140000|2021-05-31 16:55:40|2638.95|2625.95|2638.67|2625.67|2638.97|2625.97|2638.3|2625.3|32
1622480150000|2021-05-31 16:55:50|2638.69|2625.69|2637.82|2624.82|2638.92|2625.92|2637.32|2624.32|31
1622480160000|2021-05-31 16:56:00|2637.54|2624.54|2639.54|2626.54|2639.54|2626.54|2637.54|2624.54|33
1622480170000|2021-05-31 16:56:10|2639.56|2626.56|2638.62|2625.62|2640.36|2627.36|2638.45|2625.45|37
1622480180000|2021-05-31 16:56:20|2638.82|2625.82|2637.26|2624.26|2638.85|2625.85|2637.26|2624.26|35
1622480190000|2021-05-31 16:56:30|2637.24|2624.24|2636.87|2623.87|2637.33|2624.33|2636.24|2623.24|29
1622480200000|2021-05-31 16:56:40|2636.76|2623.76|2636.24|2623.24|2637.01|2624.01|2636.24|2623.24|26
1622480210000|2021-05-31 16:56:50|2636.25|2623.25|2636.05|2623.05|2636.44|2623.44|2635.91|2622.91|23
1622480220000|2021-05-31 16:57:00|2635.97|2622.97|2637.24|2624.24|2637.24|2624.24|2635.95|2622.95|34
1622480230000|2021-05-31 16:57:10|2637.45|2624.45|2637.34|2624.34|2637.5|2624.5|2636.89|2623.89|26
1622480240000|2021-05-31 16:57:20|2637.52|2624.52|2637.82|2624.82|2638.05|2625.05|2637.3|2624.3|22
1622480250000|2021-05-31 16:57:30|2637.81|2624.81|2638.77|2625.77|2639.13|2626.13|2636.87|2623.87|36
1622480260000|2021-05-31 16:57:40|2638.56|2625.56|2638.54|2625.54|2639.01|2626.01|2638.27|2625.27|34
1622480270000|2021-05-31 16:57:50|2638.77|2625.77|2639.6|2626.6|2640.93|2627.93|2638.77|2625.77|38
1622480280000|2021-05-31 16:58:00|2639.59|2626.59|2639.25|2626.25|2639.89|2626.89|2638.65|2625.65|37
1622480290000|2021-05-31 16:58:10|2639.01|2626.01|2638.98|2625.98|2639.34|2626.34|2637.68|2624.68|32
1622480300000|2021-05-31 16:58:20|2638.76|2625.76|2639.04|2626.04|2639.1|2626.1|2638.36|2625.36|29
1622480310000|2021-05-31 16:58:30|2638.97|2625.97|2640.84|2627.84|2641.02|2628.02|2638.97|2625.97|34
1622480320000|2021-05-31 16:58:40|2641|2628|2640.21|2627.21|2641|2628|2639.44|2626.44|30
1622480330000|2021-05-31 16:58:50|2640.3|2627.3|2639.65|2626.65|2640.72|2627.72|2639.45|2626.45|30
1622480340000|2021-05-31 16:59:00|2639.63|2626.63|2639.62|2626.62|2640.31|2627.31|2639.29|2626.29|33
1622480350000|2021-05-31 16:59:10|2639.83|2626.83|2641.28|2628.28|2641.63|2628.63|2639.71|2626.71|30
1622480360000|2021-05-31 16:59:20|2641.25|2628.25|2642.59|2629.59|2642.87|2629.87|2640.78|2627.78|37
1622480370000|2021-05-31 16:59:30|2642.29|2629.29|2642.44|2629.44|2643.12|2630.12|2641.15|2628.15|39
1622480380000|2021-05-31 16:59:40|2642.04|2629.04|2642.89|2629.89|2643.35|2630.35|2641.91|2628.91|31
1622480390000|2021-05-31 16:59:50|2642.9|2629.9|2643.01|2630.01|2643.74|2630.74|2642.04|2629.04|36
1622480400000|2021-05-31 17:00:00|2642.74|2629.74|2642.68|2629.68|2645.2|2632.2|2642.4|2629.4|39
1622480410000|2021-05-31 17:00:10|2642.42|2629.42|2641.65|2628.65|2643.04|2630.04|2641.47|2628.47|39
1622480420000|2021-05-31 17:00:20|2641.52|2628.52|2638.36|2625.36|2641.54|2628.54|2638.28|2625.28|36
1622480430000|2021-05-31 17:00:30|2638.46|2625.46|2640.92|2627.92|2641.84|2628.84|2638.43|2625.43|38
1622480440000|2021-05-31 17:00:40|2641.07|2628.07|2639.41|2626.41|2641.29|2628.29|2639.32|2626.32|36
1622480450000|2021-05-31 17:00:50|2639.47|2626.47|2640.72|2627.72|2640.83|2627.83|2638.99|2625.99|39
1622480460000|2021-05-31 17:01:00|2640.39|2627.39|2637.89|2624.89|2640.41|2627.41|2637.2|2624.2|38
1622480470000|2021-05-31 17:01:10|2637.87|2624.87|2636.55|2623.55|2637.87|2624.87|2636.52|2623.52|36
1622480480000|2021-05-31 17:01:20|2636.46|2623.46|2636.77|2623.77|2637.66|2624.66|2635.44|2622.44|39
1622480490000|2021-05-31 17:01:30|2636.98|2623.98|2635.64|2622.64|2637.39|2624.39|2635.57|2622.57|37
1622480500000|2021-05-31 17:01:40|2635.62|2622.62|2633.52|2620.52|2635.62|2622.62|2632.96|2619.96|33
1622480510000|2021-05-31 17:01:50|2634.1|2621.1|2633.13|2620.13|2635.06|2622.06|2632.94|2619.94|39
1622480520000|2021-05-31 17:02:00|2633.32|2620.32|2633.62|2620.62|2635.47|2622.47|2633.24|2620.24|37
1622480530000|2021-05-31 17:02:10|2633.39|2620.39|2631.4|2618.4|2633.41|2620.41|2630.73|2617.73|39
1622480540000|2021-05-31 17:02:20|2630.74|2617.74|2627|2614|2630.74|2617.74|2626.28|2613.28|38
1622480550000|2021-05-31 17:02:30|2626.8|2613.8|2627.23|2614.23|2627.96|2614.96|2625.94|2612.94|39
1622480560000|2021-05-31 17:02:40|2627.13|2614.13|2626.7|2613.7|2628.66|2615.66|2626.33|2613.33|40
1622480570000|2021-05-31 17:02:50|2626.89|2613.89|2625.26|2612.26|2627.11|2614.11|2625.03|2612.03|39
1622480580000|2021-05-31 17:03:00|2625.22|2612.22|2620.48|2607.48|2625.22|2612.22|2620.46|2607.46|38
1622480590000|2021-05-31 17:03:10|2620.59|2607.59|2621.93|2608.93|2622.66|2609.66|2620.57|2607.57|39
1622480600000|2021-05-31 17:03:20|2621.61|2608.61|2620|2607|2621.61|2608.61|2620|2607|39
1622480610000|2021-05-31 17:03:30|2619.92|2606.92|2621.4|2608.4|2621.46|2608.46|2619.3|2606.3|39
1622480620000|2021-05-31 17:03:40|2621.39|2608.39|2622.38|2609.38|2623.11|2610.11|2620.68|2607.68|38
1622480630000|2021-05-31 17:03:50|2622.1|2609.1|2622.71|2609.71|2624.26|2611.26|2621.64|2608.64|37
1622480640000|2021-05-31 17:04:00|2622.74|2609.74|2622.05|2609.05|2623.32|2610.32|2622.05|2609.05|39
1622480650000|2021-05-31 17:04:10|2622.12|2609.12|2620.67|2607.67|2622.12|2609.12|2618.22|2605.22|40
1622480660000|2021-05-31 17:04:20|2620.91|2607.91|2623.23|2610.23|2623.23|2610.23|2620.67|2607.67|38
1622480670000|2021-05-31 17:04:30|2623.57|2610.57|2624.05|2611.05|2624.75|2611.75|2622.54|2609.54|38
1622480680000|2021-05-31 17:04:40|2624|2611|2624.01|2611.01|2624.38|2611.38|2623.1|2610.1|38
1622480690000|2021-05-31 17:04:50|2623.85|2610.85|2623.35|2610.35|2624.11|2611.11|2622.23|2609.23|39
1622480700000|2021-05-31 17:05:00|2623.33|2610.33|2624.73|2611.73|2625.25|2612.25|2623.16|2610.16|34
1622480710000|2021-05-31 17:05:10|2624.57|2611.57|2627|2614|2627.14|2614.14|2624.57|2611.57|35
1622480720000|2021-05-31 17:05:20|2627.24|2614.24|2626.25|2613.25|2627.91|2614.91|2625.51|2612.51|36
1622480730000|2021-05-31 17:05:30|2626.51|2613.51|2626.79|2613.79|2627.91|2614.91|2626.22|2613.22|35
1622480740000|2021-05-31 17:05:40|2626.89|2613.89|2626.24|2613.24|2628.14|2615.14|2625.77|2612.77|35
1622480750000|2021-05-31 17:05:50|2626.35|2613.35|2623.73|2610.73|2626.45|2613.45|2623.6|2610.6|32
1622480760000|2021-05-31 17:06:00|2623.43|2610.43|2624.85|2611.85|2625.91|2612.91|2623.06|2610.06|38
1622480770000|2021-05-31 17:06:10|2624.78|2611.78|2622.42|2609.42|2624.78|2611.78|2622.29|2609.29|36
1622480780000|2021-05-31 17:06:20|2622.25|2609.25|2619.45|2606.45|2622.25|2609.25|2618.86|2605.86|39
1622480790000|2021-05-31 17:06:30|2619.31|2606.31|2617.13|2604.13|2619.55|2606.55|2616.3|2603.3|37
1622480800000|2021-05-31 17:06:40|2616.76|2603.76|2620.38|2607.38|2621.46|2608.46|2616.32|2603.32|38
1622480810000|2021-05-31 17:06:50|2620.08|2607.08|2621.41|2608.41|2622.63|2609.63|2619.84|2606.84|38
1622480820000|2021-05-31 17:07:00|2621.03|2608.03|2623.34|2610.34|2623.45|2610.45|2621.03|2608.03|36
1622480830000|2021-05-31 17:07:10|2623.33|2610.33|2622.46|2609.46|2624.03|2611.03|2622.19|2609.19|36
1622480840000|2021-05-31 17:07:20|2622.38|2609.38|2624.88|2611.88|2624.88|2611.88|2622.38|2609.38|35
1622480850000|2021-05-31 17:07:30|2625.09|2612.09|2623.68|2610.68|2625.09|2612.09|2623.55|2610.55|32
1622480860000|2021-05-31 17:07:40|2623.82|2610.82|2623.68|2610.68|2624.13|2611.13|2623.02|2610.02|31
1622480870000|2021-05-31 17:07:50|2623.8|2610.8|2624.35|2611.35|2624.35|2611.35|2623.22|2610.22|39
1622480880000|2021-05-31 17:08:00|2623.78|2610.78|2624.41|2611.41|2624.48|2611.48|2623.77|2610.77|28
1622480890000|2021-05-31 17:08:10|2624.28|2611.28|2624.08|2611.08|2624.71|2611.71|2623.45|2610.45|32
1622480900000|2021-05-31 17:08:20|2624.09|2611.09|2624.11|2611.11|2624.6|2611.6|2623.98|2610.98|28
1622480910000|2021-05-31 17:08:30|2624.43|2611.43|2623.99|2610.99|2624.43|2611.43|2623.72|2610.72|28
1622480920000|2021-05-31 17:08:40|2624.16|2611.16|2625.72|2612.72|2625.72|2612.72|2623.88|2610.88|35
1622480930000|2021-05-31 17:08:50|2625.81|2612.81|2622.64|2609.64|2626.06|2613.06|2622.48|2609.48|36
1622480940000|2021-05-31 17:09:00|2622.67|2609.67|2618.16|2605.16|2622.76|2609.76|2618.16|2605.16|36
1622480950000|2021-05-31 17:09:10|2618.22|2605.22|2618.4|2605.4|2618.92|2605.92|2617.72|2604.72|40
1622480960000|2021-05-31 17:09:20|2618.34|2605.34|2620.06|2607.06|2620.69|2607.69|2618.34|2605.34|35
1622480970000|2021-05-31 17:09:30|2620.11|2607.11|2619.14|2606.14|2620.61|2607.61|2618.43|2605.43|36
1622480980000|2021-05-31 17:09:40|2619.45|2606.45|2618.89|2605.89|2620.48|2607.48|2618.89|2605.89|38
1622480990000|2021-05-31 17:09:50|2618.92|2605.92|2619.27|2606.27|2620.3|2607.3|2618.88|2605.88|38
1622481000000|2021-05-31 17:10:00|2619.67|2606.67|2620.53|2607.53|2620.69|2607.69|2619.49|2606.49|32
1622481010000|2021-05-31 17:10:10|2620.72|2607.72|2619.33|2606.33|2621.19|2608.19|2619.33|2606.33|34
1622481020000|2021-05-31 17:10:20|2619.27|2606.27|2617.64|2604.64|2619.27|2606.27|2616.86|2603.86|34
1622481030000|2021-05-31 17:10:30|2617.61|2604.61|2614.46|2601.46|2617.61|2604.61|2614.46|2601.46|36
1622481040000|2021-05-31 17:10:40|2614.49|2601.49|2614.62|2601.62|2615.29|2602.29|2613.58|2600.58|40
1622481050000|2021-05-31 17:10:50|2614.66|2601.66|2615.05|2602.05|2615.57|2602.57|2613.35|2600.35|38
1622481060000|2021-05-31 17:11:00|2614.99|2601.99|2620.55|2607.55|2620.55|2607.55|2614.99|2601.99|38
1622481070000|2021-05-31 17:11:10|2620.37|2607.37|2622.54|2609.54|2624.14|2611.14|2620.37|2607.37|40
1622481080000|2021-05-31 17:11:20|2622.81|2609.81|2620.23|2607.23|2623.17|2610.17|2620.23|2607.23|35
1622481090000|2021-05-31 17:11:30|2620.24|2607.24|2622|2609|2622|2609|2620.24|2607.24|38
1622481100000|2021-05-31 17:11:40|2621.71|2608.71|2620.77|2607.77|2622.5|2609.5|2620.55|2607.55|39
1622481110000|2021-05-31 17:11:50|2620.07|2607.07|2621.52|2608.52|2622.32|2609.32|2620.07|2607.07|35
1622481120000|2021-05-31 17:12:00|2621.51|2608.51|2622.26|2609.26|2623.3|2610.3|2620.69|2607.69|38
1622481130000|2021-05-31 17:12:10|2622.25|2609.25|2619.51|2606.51|2622.45|2609.45|2619.17|2606.17|38
1622481140000|2021-05-31 17:12:20|2619.37|2606.37|2620.71|2607.71|2621.4|2608.4|2618.5|2605.5|37
1622481150000|2021-05-31 17:12:30|2620.78|2607.78|2621.1|2608.1|2621.22|2608.22|2619.38|2606.38|39
1622481160000|2021-05-31 17:12:40|2621.43|2608.43|2621.14|2608.14|2622.54|2609.54|2620.39|2607.39|36
1622481170000|2021-05-31 17:12:50|2621.96|2608.96|2621.1|2608.1|2622.55|2609.55|2620.81|2607.81|37
1622481180000|2021-05-31 17:13:00|2620.8|2607.8|2620.49|2607.49|2621.11|2608.11|2619.97|2606.97|37
1622481190000|2021-05-31 17:13:10|2620.59|2607.59|2620.73|2607.73|2623|2610|2620.31|2607.31|38
1622481200000|2021-05-31 17:13:20|2620.61|2607.61|2622.59|2609.59|2622.84|2609.84|2620.07|2607.07|35
1622481210000|2021-05-31 17:13:30|2622.53|2609.53|2623.89|2610.89|2624.11|2611.11|2622.34|2609.34|35
1622481220000|2021-05-31 17:13:40|2623.68|2610.68|2622.98|2609.98|2623.68|2610.68|2621.96|2608.96|33
1622481230000|2021-05-31 17:13:50|2622.87|2609.87|2622.85|2609.85|2623.49|2610.49|2622.5|2609.5|33
1622481240000|2021-05-31 17:14:00|2622.93|2609.93|2623.59|2610.59|2623.59|2610.59|2621.88|2608.88|36
1622481250000|2021-05-31 17:14:10|2623.34|2610.34|2622.18|2609.18|2623.34|2610.34|2621.7|2608.7|33
1622481260000|2021-05-31 17:14:20|2622.19|2609.19|2622.03|2609.03|2622.99|2609.99|2621.57|2608.57|36
1622481270000|2021-05-31 17:14:30|2622.07|2609.07|2622.43|2609.43|2623.31|2610.31|2621.89|2608.89|35
1622481280000|2021-05-31 17:14:40|2622.39|2609.39|2622.22|2609.22|2622.96|2609.96|2621.24|2608.24|35
1622481290000|2021-05-31 17:14:50|2622.74|2609.74|2623.08|2610.08|2623.12|2610.12|2621.54|2608.54|35
1622481300000|2021-05-31 17:15:00|2622.94|2609.94|2623.33|2610.33|2623.33|2610.33|2622.93|2609.93|23
1622481310000|2021-05-31 17:15:10|2623.34|2610.34|2623.68|2610.68|2624.17|2611.17|2623.16|2610.16|34
1622481320000|2021-05-31 17:15:20|2623.96|2610.96|2621.13|2608.13|2624.3|2611.3|2621.13|2608.13|34
1622481330000|2021-05-31 17:15:30|2621.08|2608.08|2617.46|2604.46|2621.9|2608.9|2617.46|2604.46|38
1622481340000|2021-05-31 17:15:40|2617.47|2604.47|2616.46|2603.46|2618.3|2605.3|2616.3|2603.3|40
1622481350000|2021-05-31 17:15:50|2616.32|2603.32|2617.38|2604.38|2618.06|2605.06|2616.1|2603.1|37
1622481360000|2021-05-31 17:16:00|2617.37|2604.37|2615.92|2602.92|2617.37|2604.37|2615.92|2602.92|35
1622481370000|2021-05-31 17:16:10|2615.82|2602.82|2612.67|2599.67|2615.82|2602.82|2612.45|2599.45|37
1622481380000|2021-05-31 17:16:20|2613.36|2600.36|2613.09|2600.09|2613.79|2600.79|2612.76|2599.76|37
1622481390000|2021-05-31 17:16:30|2613.1|2600.1|2611.98|2598.98|2613.1|2600.1|2611.27|2598.27|34
1622481400000|2021-05-31 17:16:40|2612.09|2599.09|2613.27|2600.27|2613.58|2600.58|2611.49|2598.49|37
1622481410000|2021-05-31 17:16:50|2613.07|2600.07|2613.56|2600.56|2614.69|2601.69|2613.07|2600.07|40
1622481420000|2021-05-31 17:17:00|2613.64|2600.64|2612.74|2599.74|2613.64|2600.64|2612.54|2599.54|36
1622481430000|2021-05-31 17:17:10|2612.87|2599.87|2612.04|2599.04|2613.01|2600.01|2611.08|2598.08|35
1622481440000|2021-05-31 17:17:20|2611.71|2598.71|2609.2|2596.2|2611.74|2598.74|2608.88|2595.88|39
1622481450000|2021-05-31 17:17:30|2609.05|2596.05|2604.24|2591.24|2609.23|2596.23|2604.24|2591.24|37
1622481460000|2021-05-31 17:17:40|2604.02|2591.02|2605.88|2592.88|2606.72|2593.72|2603.99|2590.99|37
1622481470000|2021-05-31 17:17:50|2605.93|2592.93|2606.51|2593.51|2606.75|2593.75|2605.44|2592.44|39
1622481480000|2021-05-31 17:18:00|2606.46|2593.46|2604.78|2591.78|2606.72|2593.72|2604.34|2591.34|33
1622481490000|2021-05-31 17:18:10|2604.73|2591.73|2602.4|2589.4|2604.9|2591.9|2602.4|2589.4|36
1622481500000|2021-05-31 17:18:20|2602.43|2589.43|2601.76|2588.76|2603.07|2590.07|2601.04|2588.04|36
1622481510000|2021-05-31 17:18:30|2601.75|2588.75|2601.57|2588.57|2602.65|2589.65|2601.01|2588.01|37
1622481520000|2021-05-31 17:18:40|2601.59|2588.59|2599.67|2586.67|2601.59|2588.59|2599.62|2586.62|36
1622481530000|2021-05-31 17:18:50|2599.65|2586.65|2597.97|2584.97|2599.65|2586.65|2597.57|2584.57|37
1622481540000|2021-05-31 17:19:00|2598.01|2585.01|2599.78|2586.78|2600.79|2587.79|2597.92|2584.92|35
1622481550000|2021-05-31 17:19:10|2599.7|2586.7|2598.76|2585.76|2599.9|2586.9|2598.47|2585.47|38
1622481560000|2021-05-31 17:19:20|2598.31|2585.31|2596.88|2583.88|2598.51|2585.51|2596.01|2583.01|37
1622481570000|2021-05-31 17:19:30|2596.47|2583.47|2598.04|2585.04|2598.61|2585.61|2596.47|2583.47|36
1622481580000|2021-05-31 17:19:40|2598.12|2585.12|2600.65|2587.65|2601.03|2588.03|2598.12|2585.12|36
1622481590000|2021-05-31 17:19:50|2600.61|2587.61|2600.82|2587.82|2600.96|2587.96|2600.19|2587.19|38
1622481600000|2021-05-31 17:20:00|2600.65|2587.65|2603.95|2590.95|2604.41|2591.41|2600.64|2587.64|33
1622481610000|2021-05-31 17:20:10|2604.08|2591.08|2606.09|2593.09|2606.11|2593.11|2603.42|2590.42|37
1622481620000|2021-05-31 17:20:20|2606.04|2593.04|2605.55|2592.55|2606.54|2593.54|2605.41|2592.41|29
1622481630000|2021-05-31 17:20:30|2605.62|2592.62|2606.12|2593.12|2606.17|2593.17|2605.54|2592.54|31
1622481640000|2021-05-31 17:20:40|2606.17|2593.17|2605.51|2592.51|2606.17|2593.17|2604.66|2591.66|35
1622481650000|2021-05-31 17:20:50|2604.93|2591.93|2603.38|2590.38|2604.93|2591.93|2602.99|2589.99|32
1622481660000|2021-05-31 17:21:00|2603.37|2590.37|2605.78|2592.78|2605.93|2592.93|2603.01|2590.01|36
1622481670000|2021-05-31 17:21:10|2605.83|2592.83|2607.74|2594.74|2608.44|2595.44|2605.83|2592.83|34
1622481680000|2021-05-31 17:21:20|2607.71|2594.71|2608.03|2595.03|2608.48|2595.48|2606.5|2593.5|33
1622481690000|2021-05-31 17:21:30|2607.98|2594.98|2606.89|2593.89|2607.99|2594.99|2606.56|2593.56|33
1622481700000|2021-05-31 17:21:40|2606.83|2593.83|2606.6|2593.6|2606.98|2593.98|2606.43|2593.43|28
1622481710000|2021-05-31 17:21:50|2606.76|2593.76|2608.97|2595.97|2609.21|2596.21|2606.59|2593.59|34
1622481720000|2021-05-31 17:22:00|2609.02|2596.02|2609.8|2596.8|2609.84|2596.84|2608.12|2595.12|31
1622481730000|2021-05-31 17:22:10|2609.7|2596.7|2609.34|2596.34|2609.8|2596.8|2608.34|2595.34|28
1622481740000|2021-05-31 17:22:20|2609.39|2596.39|2609.79|2596.79|2610.1|2597.1|2609.33|2596.33|34
1622481750000|2021-05-31 17:22:30|2609.41|2596.41|2608.94|2595.94|2609.74|2596.74|2608.94|2595.94|33
1622481760000|2021-05-31 17:22:40|2609.02|2596.02|2608.85|2595.85|2609.43|2596.43|2607.83|2594.83|33
1622481770000|2021-05-31 17:22:50|2608.89|2595.89|2609.31|2596.31|2610.08|2597.08|2608.81|2595.81|30
1622481780000|2021-05-31 17:23:00|2609.25|2596.25|2608.15|2595.15|2609.25|2596.25|2607.89|2594.89|39
1622481790000|2021-05-31 17:23:10|2608.16|2595.16|2609.75|2596.75|2609.93|2596.93|2608.01|2595.01|31
1622481800000|2021-05-31 17:23:20|2609.49|2596.49|2609.9|2596.9|2610.6|2597.6|2609.49|2596.49|31
1622481810000|2021-05-31 17:23:30|2609.94|2596.94|2609.88|2596.88|2610.55|2597.55|2609.88|2596.88|35
1622481820000|2021-05-31 17:23:40|2610.05|2597.05|2609|2596|2610.29|2597.29|2608.76|2595.76|31
1622481830000|2021-05-31 17:23:50|2609.55|2596.55|2609.38|2596.38|2610.39|2597.39|2609.24|2596.24|32
1622481840000|2021-05-31 17:24:00|2609.5|2596.5|2610.71|2597.71|2610.97|2597.97|2607.98|2594.98|40
1622481850000|2021-05-31 17:24:10|2611|2598|2611.4|2598.4|2611.52|2598.52|2610.42|2597.42|36
1622481860000|2021-05-31 17:24:20|2611.37|2598.37|2610.87|2597.87|2611.74|2598.74|2610.85|2597.85|35
1622481870000|2021-05-31 17:24:30|2610.51|2597.51|2610.31|2597.31|2611.22|2598.22|2608.58|2595.58|35
1622481880000|2021-05-31 17:24:40|2610.34|2597.34|2609.58|2596.58|2610.43|2597.43|2609.45|2596.45|36
1622481890000|2021-05-31 17:24:50|2609.63|2596.63|2609.22|2596.22|2610.01|2597.01|2608.81|2595.81|32
1622481900000|2021-05-31 17:25:00|2609.27|2596.27|2607.17|2594.17|2609.31|2596.31|2606.43|2593.43|32
1622481910000|2021-05-31 17:25:10|2606.74|2593.74|2608.58|2595.58|2608.92|2595.92|2606.69|2593.69|29
1622481920000|2021-05-31 17:25:20|2608.69|2595.69|2610.17|2597.17|2610.24|2597.24|2608.63|2595.63|37
1622481930000|2021-05-31 17:25:30|2610.3|2597.3|2610.2|2597.2|2610.3|2597.3|2608.87|2595.87|32
1622481940000|2021-05-31 17:25:40|2610.23|2597.23|2610.2|2597.2|2610.31|2597.31|2609.61|2596.61|27
1622481950000|2021-05-31 17:25:50|2610.28|2597.28|2609.95|2596.95|2610.34|2597.34|2609.52|2596.52|28
1622481960000|2021-05-31 17:26:00|2609.96|2596.96|2610.87|2597.87|2612.51|2599.51|2609.96|2596.96|36
1622481970000|2021-05-31 17:26:10|2610.98|2597.98|2611.47|2598.47|2611.62|2598.62|2610.75|2597.75|39
1622481980000|2021-05-31 17:26:20|2611.26|2598.26|2610.56|2597.56|2611.41|2598.41|2609.94|2596.94|39
1622481990000|2021-05-31 17:26:30|2610.53|2597.53|2610.19|2597.19|2610.75|2597.75|2610.19|2597.19|29
1622482000000|2021-05-31 17:26:40|2609.72|2596.72|2609.96|2596.96|2611.07|2598.07|2609.71|2596.71|33
1622482010000|2021-05-31 17:26:50|2610.63|2597.63|2610.58|2597.58|2610.83|2597.83|2610.24|2597.24|31
1622482020000|2021-05-31 17:27:00|2610.43|2597.43|2611.08|2598.08|2611.6|2598.6|2610.43|2597.43|30
1622482030000|2021-05-31 17:27:10|2611.03|2598.03|2609.36|2596.36|2611.33|2598.33|2609.36|2596.36|31
1622482040000|2021-05-31 17:27:20|2609.35|2596.35|2609.28|2596.28|2610.26|2597.26|2609.28|2596.28|36
1622482050000|2021-05-31 17:27:30|2608.48|2595.48|2608.91|2595.91|2609.2|2596.2|2608.48|2595.48|35
1622482060000|2021-05-31 17:27:40|2608.93|2595.93|2609.45|2596.45|2609.8|2596.8|2608.93|2595.93|34
1622482070000|2021-05-31 17:27:50|2609.47|2596.47|2607.04|2594.04|2609.47|2596.47|2606.9|2593.9|38
1622482080000|2021-05-31 17:28:00|2606.97|2593.97|2605.87|2592.87|2607.62|2594.62|2605.87|2592.87|26
1622482090000|2021-05-31 17:28:10|2606.25|2593.25|2603.47|2590.47|2606.53|2593.53|2603.46|2590.46|28
1622482100000|2021-05-31 17:28:20|2603.25|2590.25|2607.31|2594.31|2607.43|2594.43|2602.8|2589.8|38
1622482110000|2021-05-31 17:28:30|2607.25|2594.25|2608.72|2595.72|2610.02|2597.02|2607.25|2594.25|39
1622482120000|2021-05-31 17:28:40|2608.8|2595.8|2608.01|2595.01|2609.52|2596.52|2608.01|2595.01|36
1622482130000|2021-05-31 17:28:50|2607.93|2594.93|2607.31|2594.31|2608.06|2595.06|2607.31|2594.31|36
1622482140000|2021-05-31 17:29:00|2606.85|2593.85|2610.37|2597.37|2610.78|2597.78|2606.24|2593.24|38
1622482150000|2021-05-31 17:29:10|2610.53|2597.53|2608.89|2595.89|2611.12|2598.12|2608.49|2595.49|34
1622482160000|2021-05-31 17:29:20|2608.76|2595.76|2610.32|2597.32|2610.32|2597.32|2608.71|2595.71|31
1622482170000|2021-05-31 17:29:30|2610.25|2597.25|2609.36|2596.36|2610.85|2597.85|2609.07|2596.07|36
1622482180000|2021-05-31 17:29:40|2609.35|2596.35|2610.89|2597.89|2610.89|2597.89|2609.35|2596.35|25
1622482190000|2021-05-31 17:29:50|2610.9|2597.9|2610.89|2597.89|2611.32|2598.32|2610.44|2597.44|33
1622482200000|2021-05-31 17:30:00|2610.86|2597.86|2610.63|2597.63|2610.99|2597.99|2610.03|2597.03|35
1622482210000|2021-05-31 17:30:10|2610.62|2597.62|2612.4|2599.4|2612.84|2599.84|2610.54|2597.54|32
1622482220000|2021-05-31 17:30:20|2612.41|2599.41|2617.9|2604.9|2618|2605|2612.41|2599.41|38
1622482230000|2021-05-31 17:30:30|2617.82|2604.82|2613.64|2600.64|2617.82|2604.82|2613.39|2600.39|38
1622482240000|2021-05-31 17:30:40|2613.73|2600.73|2615.81|2602.81|2616.26|2603.26|2613.73|2600.73|31
1622482250000|2021-05-31 17:30:50|2616.07|2603.07|2615.52|2602.52|2617.22|2604.22|2615.03|2602.03|37
1622482260000|2021-05-31 17:31:00|2615.47|2602.47|2615.31|2602.31|2616.02|2603.02|2614.46|2601.46|36
1622482270000|2021-05-31 17:31:10|2615.19|2602.19|2615.12|2602.12|2615.65|2602.65|2614.48|2601.48|37
1622482280000|2021-05-31 17:31:20|2615.19|2602.19|2612.93|2599.93|2615.98|2602.98|2612.86|2599.86|35
1622482290000|2021-05-31 17:31:30|2612.99|2599.99|2613.11|2600.11|2614.56|2601.56|2612.99|2599.99|38
1622482300000|2021-05-31 17:31:40|2613.15|2600.15|2608.94|2595.94|2613.3|2600.3|2608.59|2595.59|35
1622482310000|2021-05-31 17:31:50|2608.75|2595.75|2609.73|2596.73|2610.88|2597.88|2608.25|2595.25|39
1622482320000|2021-05-31 17:32:00|2609.48|2596.48|2608.2|2595.2|2609.48|2596.48|2607.49|2594.49|36
1622482330000|2021-05-31 17:32:10|2607.97|2594.97|2608.4|2595.4|2608.4|2595.4|2607.85|2594.85|35
1622482340000|2021-05-31 17:32:20|2608.28|2595.28|2605.66|2592.66|2608.28|2595.28|2605.45|2592.45|38
1622482350000|2021-05-31 17:32:30|2605.26|2592.26|2604.91|2591.91|2606.73|2593.73|2604.34|2591.34|38
1622482360000|2021-05-31 17:32:40|2607.24|2594.24|2604.87|2591.87|2607.24|2594.24|2603.61|2590.61|37
1622482370000|2021-05-31 17:32:50|2604.96|2591.96|2605.08|2592.08|2605.66|2592.66|2604.87|2591.87|24
1622482380000|2021-05-31 17:33:00|2605.39|2592.39|2606.59|2593.59|2606.68|2593.68|2604.84|2591.84|39
1622482390000|2021-05-31 17:33:10|2606.62|2593.62|2604.67|2591.67|2607.33|2594.33|2604.5|2591.5|38
1622482400000|2021-05-31 17:33:20|2604.68|2591.68|2604.37|2591.37|2605.25|2592.25|2604.12|2591.12|35
1622482410000|2021-05-31 17:33:30|2604.25|2591.25|2603.4|2590.4|2604.41|2591.41|2603.22|2590.22|27
1622482420000|2021-05-31 17:33:40|2603.64|2590.64|2605.1|2592.1|2605.19|2592.19|2603.64|2590.64|35
1622482430000|2021-05-31 17:33:50|2605.02|2592.02|2603.85|2590.85|2606|2593|2603.54|2590.54|39
1622482440000|2021-05-31 17:34:00|2603.76|2590.76|2601.93|2588.93|2603.76|2590.76|2601.82|2588.82|33
1622482450000|2021-05-31 17:34:10|2601.88|2588.88|2598.74|2585.74|2602.05|2589.05|2598.74|2585.74|40
1622482460000|2021-05-31 17:34:20|2598.15|2585.15|2597.53|2584.53|2598.15|2585.15|2597.11|2584.11|37
1622482470000|2021-05-31 17:34:30|2597.64|2584.64|2597.24|2584.24|2598.3|2585.3|2597.1|2584.1|39
1622482480000|2021-05-31 17:34:40|2597.18|2584.18|2595.53|2582.53|2597.18|2584.18|2595.53|2582.53|35
1622482490000|2021-05-31 17:34:50|2595.33|2582.33|2596.57|2583.57|2597.12|2584.12|2591.89|2578.89|40
1622482500000|2021-05-31 17:35:00|2596.42|2583.42|2597.23|2584.23|2597.7|2584.7|2596.06|2583.06|35
1622482510000|2021-05-31 17:35:10|2597.29|2584.29|2597.07|2584.07|2597.61|2584.61|2596.74|2583.74|36
1622482520000|2021-05-31 17:35:20|2597.01|2584.01|2597.31|2584.31|2598.55|2585.55|2596.94|2583.94|32
1622482530000|2021-05-31 17:35:30|2597.14|2584.14|2596.24|2583.24|2597.18|2584.18|2595.77|2582.77|36
1622482540000|2021-05-31 17:35:40|2596.25|2583.25|2597|2584|2597.92|2584.92|2596.25|2583.25|34
1622482550000|2021-05-31 17:35:50|2596.88|2583.88|2595.38|2582.38|2597.75|2584.75|2595.38|2582.38|36
1622482560000|2021-05-31 17:36:00|2595.37|2582.37|2597.48|2584.48|2598.45|2585.45|2594.92|2581.92|37
1622482570000|2021-05-31 17:36:10|2597.32|2584.32|2600.18|2587.18|2600.36|2587.36|2597.09|2584.09|39
1622482580000|2021-05-31 17:36:20|2600.11|2587.11|2597.03|2584.03|2600.11|2587.11|2597.03|2584.03|36
1622482590000|2021-05-31 17:36:30|2597.08|2584.08|2598.9|2585.9|2599.03|2586.03|2596.84|2583.84|34
1622482600000|2021-05-31 17:36:40|2598.63|2585.63|2597.77|2584.77|2598.63|2585.63|2597.24|2584.24|38
1622482610000|2021-05-31 17:36:50|2597.78|2584.78|2598.93|2585.93|2599.27|2586.27|2597.47|2584.47|36
1622482620000|2021-05-31 17:37:00|2599.2|2586.2|2598.25|2585.25|2599.23|2586.23|2597.48|2584.48|38
1622482630000|2021-05-31 17:37:10|2598.42|2585.42|2598.82|2585.82|2599.47|2586.47|2598.33|2585.33|35
1622482640000|2021-05-31 17:37:20|2598.9|2585.9|2597.41|2584.41|2598.9|2585.9|2597.4|2584.4|37
1622482650000|2021-05-31 17:37:30|2597.45|2584.45|2595.69|2582.69|2597.52|2584.52|2595.55|2582.55|33
1622482660000|2021-05-31 17:37:40|2595.5|2582.5|2595.63|2582.63|2595.84|2582.84|2595.3|2582.3|33
1622482670000|2021-05-31 17:37:50|2595.7|2582.7|2595.43|2582.43|2595.73|2582.73|2595.11|2582.11|30
1622482680000|2021-05-31 17:38:00|2595.2|2582.2|2597.22|2584.22|2597.69|2584.69|2595.12|2582.12|36
1622482690000|2021-05-31 17:38:10|2597.18|2584.18|2598.89|2585.89|2598.94|2585.94|2597.11|2584.11|35
1622482700000|2021-05-31 17:38:20|2598.87|2585.87|2600.43|2587.43|2600.79|2587.79|2598.85|2585.85|36
1622482710000|2021-05-31 17:38:30|2600.21|2587.21|2598.17|2585.17|2600.21|2587.21|2597.79|2584.79|31
1622482720000|2021-05-31 17:38:40|2598.19|2585.19|2598.26|2585.26|2599|2586|2598.19|2585.19|32
1622482730000|2021-05-31 17:38:50|2598.3|2585.3|2597.99|2584.99|2598.3|2585.3|2597.29|2584.29|37
1622482740000|2021-05-31 17:39:00|2598.03|2585.03|2599.31|2586.31|2599.71|2586.71|2597.67|2584.67|37
1622482750000|2021-05-31 17:39:10|2599.12|2586.12|2599.72|2586.72|2600.56|2587.56|2598.85|2585.85|39
1622482760000|2021-05-31 17:39:20|2599.88|2586.88|2600.95|2587.95|2600.95|2587.95|2599.75|2586.75|38
1622482770000|2021-05-31 17:39:30|2601.06|2588.06|2597.74|2584.74|2601.1|2588.1|2597.21|2584.21|38
1622482780000|2021-05-31 17:39:40|2597.85|2584.85|2597.77|2584.77|2599.72|2586.72|2597.76|2584.76|38
1622482790000|2021-05-31 17:39:50|2598.42|2585.42|2599.23|2586.23|2600.19|2587.19|2597.49|2584.49|37
1622482800000|2021-05-31 17:40:00|2599.25|2586.25|2599.77|2586.77|2599.8|2586.8|2598.8|2585.8|33
1622482810000|2021-05-31 17:40:10|2599.63|2586.63|2600.46|2587.46|2600.69|2587.69|2599.63|2586.63|37
1622482820000|2021-05-31 17:40:20|2600.6|2587.6|2599.9|2586.9|2600.6|2587.6|2599.16|2586.16|27
1622482830000|2021-05-31 17:40:30|2599.94|2586.94|2600.52|2587.52|2600.58|2587.58|2599.63|2586.63|33
1622482840000|2021-05-31 17:40:40|2600.61|2587.61|2601.1|2588.1|2602.02|2589.02|2600.61|2587.61|29
1622482850000|2021-05-31 17:40:50|2601.28|2588.28|2601.79|2588.79|2601.88|2588.88|2601.26|2588.26|33
1622482860000|2021-05-31 17:41:00|2601.81|2588.81|2604.71|2591.71|2604.71|2591.71|2601.81|2588.81|27
1622482870000|2021-05-31 17:41:10|2604.88|2591.88|2605.16|2592.16|2605.18|2592.18|2603.78|2590.78|36
1622482880000|2021-05-31 17:41:20|2605.32|2592.32|2604.43|2591.43|2605.48|2592.48|2604.25|2591.25|30
1622482890000|2021-05-31 17:41:30|2604.44|2591.44|2604.24|2591.24|2605.21|2592.21|2604.24|2591.24|35
1622482900000|2021-05-31 17:41:40|2604.23|2591.23|2605.18|2592.18|2605.18|2592.18|2602.76|2589.76|35
1622482910000|2021-05-31 17:41:50|2605.02|2592.02|2605.44|2592.44|2605.44|2592.44|2604.49|2591.49|34
1622482920000|2021-05-31 17:42:00|2605.32|2592.32|2605.94|2592.94|2605.94|2592.94|2605.21|2592.21|31
1622482930000|2021-05-31 17:42:10|2605.93|2592.93|2606.57|2593.57|2606.65|2593.65|2605.81|2592.81|33
1622482940000|2021-05-31 17:42:20|2606.56|2593.56|2607.5|2594.5|2607.61|2594.61|2606.56|2593.56|32
1622482950000|2021-05-31 17:42:30|2607.51|2594.51|2606.68|2593.68|2607.61|2594.61|2605.95|2592.95|36
1622482960000|2021-05-31 17:42:40|2606.66|2593.66|2608.15|2595.15|2608.24|2595.24|2606.66|2593.66|31
1622482970000|2021-05-31 17:42:50|2608.2|2595.2|2608.22|2595.22|2608.39|2595.39|2607.99|2594.99|32
1622482980000|2021-05-31 17:43:00|2608.19|2595.19|2608.1|2595.1|2609.12|2596.12|2606.49|2593.49|32
1622482990000|2021-05-31 17:43:10|2608.14|2595.14|2606.27|2593.27|2608.69|2595.69|2606.27|2593.27|37
1622483000000|2021-05-31 17:43:20|2606.04|2593.04|2604.62|2591.62|2606.86|2593.86|2604.36|2591.36|31
1622483010000|2021-05-31 17:43:30|2604.58|2591.58|2605.59|2592.59|2605.89|2592.89|2604.37|2591.37|35
1622483020000|2021-05-31 17:43:40|2605.5|2592.5|2606.86|2593.86|2607.1|2594.1|2605.23|2592.23|35
1622483030000|2021-05-31 17:43:50|2606.89|2593.89|2606.07|2593.07|2606.96|2593.96|2606.07|2593.07|32
1622483040000|2021-05-31 17:44:00|2606.06|2593.06|2608.43|2595.43|2608.56|2595.56|2606.06|2593.06|36
1622483050000|2021-05-31 17:44:10|2608.28|2595.28|2607.64|2594.64|2608.29|2595.29|2607.16|2594.16|29
1622483060000|2021-05-31 17:44:20|2607.65|2594.65|2607.24|2594.24|2607.76|2594.76|2607.11|2594.11|36
1622483070000|2021-05-31 17:44:30|2607.25|2594.25|2606.79|2593.79|2607.25|2594.25|2605.92|2592.92|34
1622483080000|2021-05-31 17:44:40|2606.66|2593.66|2605.3|2592.3|2606.66|2593.66|2605.09|2592.09|26
1622483090000|2021-05-31 17:44:50|2605.44|2592.44|2606.36|2593.36|2606.6|2593.6|2605.44|2592.44|32
1622483100000|2021-05-31 17:45:00|2606.46|2593.46|2607.92|2594.92|2608.04|2595.04|2606.37|2593.37|36
1622483110000|2021-05-31 17:45:10|2607.66|2594.66|2607.5|2594.5|2607.94|2594.94|2607.44|2594.44|27
1622483120000|2021-05-31 17:45:20|2607.54|2594.54|2608.53|2595.53|2608.6|2595.6|2607.54|2594.54|27
1622483130000|2021-05-31 17:45:30|2608.67|2595.67|2607.68|2594.68|2609.45|2596.45|2607.68|2594.68|29
1622483140000|2021-05-31 17:45:40|2607.69|2594.69|2605.14|2592.14|2607.81|2594.81|2604.75|2591.75|40
1622483150000|2021-05-31 17:45:50|2605.26|2592.26|2603.09|2590.09|2606.35|2593.35|2602.95|2589.95|33
1622483160000|2021-05-31 17:46:00|2602.78|2589.78|2604.92|2591.92|2605.01|2592.01|2602.78|2589.78|35
1622483170000|2021-05-31 17:46:10|2604.94|2591.94|2602.9|2589.9|2605.14|2592.14|2602.87|2589.87|34
1622483180000|2021-05-31 17:46:20|2602.85|2589.85|2601.07|2588.07|2602.85|2589.85|2600.35|2587.35|36
1622483190000|2021-05-31 17:46:30|2600.92|2587.92|2600.91|2587.91|2601.84|2588.84|2600.48|2587.48|38
1622483200000|2021-05-31 17:46:40|2600.74|2587.74|2599.28|2586.28|2600.76|2587.76|2597.69|2584.69|36
1622483210000|2021-05-31 17:46:50|2599.27|2586.27|2601.28|2588.28|2601.97|2588.97|2599.21|2586.21|39
1622483220000|2021-05-31 17:47:00|2601.47|2588.47|2600.8|2587.8|2602.21|2589.21|2599.47|2586.47|39
1622483230000|2021-05-31 17:47:10|2601.17|2588.17|2602.02|2589.02|2602.7|2589.7|2601.17|2588.17|35
1622483240000|2021-05-31 17:47:20|2602.45|2589.45|2605.76|2592.76|2605.76|2592.76|2601.97|2588.97|38
1622483250000|2021-05-31 17:47:30|2605.73|2592.73|2605.51|2592.51|2605.87|2592.87|2604.61|2591.61|36
1622483260000|2021-05-31 17:47:40|2605.52|2592.52|2606.1|2593.1|2606.79|2593.79|2605.52|2592.52|38
1622483270000|2021-05-31 17:47:50|2605.96|2592.96|2604.7|2591.7|2606.19|2593.19|2604.6|2591.6|36
1622483280000|2021-05-31 17:48:00|2604.93|2591.93|2607.58|2594.58|2607.58|2594.58|2604.93|2591.93|37
1622483290000|2021-05-31 17:48:10|2607.55|2594.55|2609.21|2596.21|2609.21|2596.21|2607.55|2594.55|36
1622483300000|2021-05-31 17:48:20|2609.08|2596.08|2610.17|2597.17|2610.17|2597.17|2608.46|2595.46|36
1622483310000|2021-05-31 17:48:30|2610.15|2597.15|2612.02|2599.02|2612.03|2599.03|2609.78|2596.78|34
1622483320000|2021-05-31 17:48:40|2611.85|2598.85|2610.49|2597.49|2612.09|2599.09|2610.03|2597.03|36
1622483330000|2021-05-31 17:48:50|2610.39|2597.39|2610.63|2597.63|2611.43|2598.43|2610.18|2597.18|37
1622483340000|2021-05-31 17:49:00|2610.7|2597.7|2611.23|2598.23|2611.48|2598.48|2609.89|2596.89|37
1622483350000|2021-05-31 17:49:10|2611.37|2598.37|2609.71|2596.71|2611.37|2598.37|2609.69|2596.69|35
1622483360000|2021-05-31 17:49:20|2609.82|2596.82|2607.99|2594.99|2610.07|2597.07|2607.99|2594.99|38
1622483370000|2021-05-31 17:49:30|2607.26|2594.26|2610.68|2597.68|2610.74|2597.74|2607.26|2594.26|33
1622483380000|2021-05-31 17:49:40|2610.54|2597.54|2611.05|2598.05|2611.05|2598.05|2610.49|2597.49|33
1622483390000|2021-05-31 17:49:50|2611.03|2598.03|2610.74|2597.74|2611.22|2598.22|2609.59|2596.59|34
1622483400000|2021-05-31 17:50:00|2610.76|2597.76|2609.74|2596.74|2610.76|2597.76|2609.68|2596.68|33
1622483410000|2021-05-31 17:50:10|2609.73|2596.73|2607.84|2594.84|2609.95|2596.95|2606.91|2593.91|29
1622483420000|2021-05-31 17:50:20|2607.69|2594.69|2607.28|2594.28|2608.24|2595.24|2606.95|2593.95|37
1622483430000|2021-05-31 17:50:30|2607.45|2594.45|2607.69|2594.69|2608.16|2595.16|2607.38|2594.38|34
1622483440000|2021-05-31 17:50:40|2607.7|2594.7|2607.25|2594.25|2607.94|2594.94|2607.08|2594.08|30
1622483450000|2021-05-31 17:50:50|2607.33|2594.33|2608.28|2595.28|2609.53|2596.53|2607.19|2594.19|25
1622483460000|2021-05-31 17:51:00|2608.14|2595.14|2610|2597|2610|2597|2607.6|2594.6|36
1622483470000|2021-05-31 17:51:10|2610.47|2597.47|2610|2597|2610.77|2597.77|2609.85|2596.85|36
1622483480000|2021-05-31 17:51:20|2609.86|2596.86|2607.21|2594.21|2609.88|2596.88|2606.92|2593.92|39
1622483490000|2021-05-31 17:51:30|2607|2594|2607.26|2594.26|2607.31|2594.31|2606.94|2593.94|29
1622483500000|2021-05-31 17:51:40|2607.25|2594.25|2606.32|2593.32|2607.51|2594.51|2605.84|2592.84|39
1622483510000|2021-05-31 17:51:50|2606.48|2593.48|2606.49|2593.49|2606.51|2593.51|2605.74|2592.74|36
1622483520000|2021-05-31 17:52:00|2606.46|2593.46|2606.32|2593.32|2606.59|2593.59|2606.29|2593.29|33
1622483530000|2021-05-31 17:52:10|2606.39|2593.39|2606.06|2593.06|2606.79|2593.79|2605.94|2592.94|33
1622483540000|2021-05-31 17:52:20|2606.04|2593.04|2604.17|2591.17|2606.04|2593.04|2603.59|2590.59|37
1622483550000|2021-05-31 17:52:30|2604.15|2591.15|2604.9|2591.9|2605.13|2592.13|2603.83|2590.83|33
1622483560000|2021-05-31 17:52:40|2604.91|2591.91|2605.79|2592.79|2606.02|2593.02|2604.66|2591.66|33
1622483570000|2021-05-31 17:52:50|2605.81|2592.81|2606.21|2593.21|2606.3|2593.3|2605.32|2592.32|33
1622483580000|2021-05-31 17:53:00|2606.24|2593.24|2607.98|2594.98|2608.78|2595.78|2606.24|2593.24|37
1622483590000|2021-05-31 17:53:10|2607.89|2594.89|2607.87|2594.87|2608.42|2595.42|2607.52|2594.52|32
1622483600000|2021-05-31 17:53:20|2608.16|2595.16|2611.09|2598.09|2611.7|2598.7|2608.16|2595.16|36
1622483610000|2021-05-31 17:53:30|2611.11|2598.11|2611.53|2598.53|2611.61|2598.61|2610.4|2597.4|35
1622483620000|2021-05-31 17:53:40|2611.37|2598.37|2610.39|2597.39|2611.37|2598.37|2610|2597|37
1622483630000|2021-05-31 17:53:50|2610.41|2597.41|2610.39|2597.39|2610.7|2597.7|2610.07|2597.07|35
1622483640000|2021-05-31 17:54:00|2610.35|2597.35|2611.67|2598.67|2611.86|2598.86|2610.35|2597.35|38
1622483650000|2021-05-31 17:54:10|2611.74|2598.74|2611.57|2598.57|2612.47|2599.47|2611.57|2598.57|28
1622483660000|2021-05-31 17:54:20|2611.63|2598.63|2610.62|2597.62|2611.75|2598.75|2610.05|2597.05|34
1622483670000|2021-05-31 17:54:30|2611.05|2598.05|2610.09|2597.09|2611.22|2598.22|2609.79|2596.79|33
1622483680000|2021-05-31 17:54:40|2610.02|2597.02|2610.83|2597.83|2611.13|2598.13|2609.89|2596.89|34
1622483690000|2021-05-31 17:54:50|2610.92|2597.92|2611.27|2598.27|2611.27|2598.27|2609.48|2596.48|30
1622483700000|2021-05-31 17:55:00|2611.52|2598.52|2611.22|2598.22|2612.01|2599.01|2610.78|2597.78|34
1622483710000|2021-05-31 17:55:10|2610.94|2597.94|2609.45|2596.45|2611.06|2598.06|2609.45|2596.45|35
1622483720000|2021-05-31 17:55:20|2609.38|2596.38|2609.95|2596.95|2610.25|2597.25|2608.46|2595.46|39
1622483730000|2021-05-31 17:55:30|2610.1|2597.1|2611.56|2598.56|2611.56|2598.56|2609.04|2596.04|38
1622483740000|2021-05-31 17:55:40|2611.67|2598.67|2614.74|2601.74|2614.87|2601.87|2611.5|2598.5|38
1622483750000|2021-05-31 17:55:50|2614.52|2601.52|2617.54|2604.54|2617.54|2604.54|2614.52|2601.52|34
1622483760000|2021-05-31 17:56:00|2617.5|2604.5|2618.67|2605.67|2618.87|2605.87|2616.75|2603.75|38
1622483770000|2021-05-31 17:56:10|2618.62|2605.62|2618.75|2605.75|2619.33|2606.33|2618.3|2605.3|37
1622483780000|2021-05-31 17:56:20|2618.78|2605.78|2619.34|2606.34|2619.82|2606.82|2618.65|2605.65|36
1622483790000|2021-05-31 17:56:30|2619.16|2606.16|2620.36|2607.36|2620.86|2607.86|2619.16|2606.16|37
1622483800000|2021-05-31 17:56:40|2620.34|2607.34|2620.79|2607.79|2622.08|2609.08|2620.33|2607.33|35
1622483810000|2021-05-31 17:56:50|2620.6|2607.6|2620.79|2607.79|2621|2608|2619.54|2606.54|39
1622483820000|2021-05-31 17:57:00|2620.62|2607.62|2619.97|2606.97|2620.71|2607.71|2619.32|2606.32|39
1622483830000|2021-05-31 17:57:10|2620.27|2607.27|2620.31|2607.31|2620.82|2607.82|2619.73|2606.73|30
1622483840000|2021-05-31 17:57:20|2620.13|2607.13|2622.67|2609.67|2622.81|2609.81|2620.13|2607.13|37
1622483850000|2021-05-31 17:57:30|2622.72|2609.72|2623.02|2610.02|2623.02|2610.02|2621.89|2608.89|37
1622483860000|2021-05-31 17:57:40|2622.97|2609.97|2624.78|2611.78|2624.83|2611.83|2622.5|2609.5|35
1622483870000|2021-05-31 17:57:50|2625.45|2612.45|2624.65|2611.65|2625.66|2612.66|2623.77|2610.77|35
1622483880000|2021-05-31 17:58:00|2624.67|2611.67|2625.33|2612.33|2625.33|2612.33|2624.46|2611.46|35
1622483890000|2021-05-31 17:58:10|2625.27|2612.27|2625.63|2612.63|2625.69|2612.69|2625.11|2612.11|37
1622483900000|2021-05-31 17:58:20|2625.68|2612.68|2625.8|2612.8|2625.83|2612.83|2625.05|2612.05|26
1622483910000|2021-05-31 17:58:30|2625.85|2612.85|2625.93|2612.93|2625.93|2612.93|2625.42|2612.42|31
1622483920000|2021-05-31 17:58:40|2625.92|2612.92|2626.7|2613.7|2626.84|2613.84|2625.84|2612.84|34
1622483930000|2021-05-31 17:58:50|2626.69|2613.69|2626.98|2613.98|2627.01|2614.01|2626.66|2613.66|26
1622483940000|2021-05-31 17:59:00|2627.01|2614.01|2625.33|2612.33|2627.42|2614.42|2625.26|2612.26|36
1622483950000|2021-05-31 17:59:10|2625.06|2612.06|2624.07|2611.07|2625.07|2612.07|2623.46|2610.46|33
1622483960000|2021-05-31 17:59:20|2624.19|2611.19|2622.75|2609.75|2624.66|2611.66|2622.45|2609.45|35
1622483970000|2021-05-31 17:59:30|2622.77|2609.77|2624.02|2611.02|2624.72|2611.72|2622.45|2609.45|32
1622483980000|2021-05-31 17:59:40|2624.09|2611.09|2623.51|2610.51|2624.31|2611.31|2622.93|2609.93|30
1622483990000|2021-05-31 17:59:50|2623.54|2610.54|2623.5|2610.5|2623.67|2610.67|2623.28|2610.28|28
1622484000000|2021-05-31 18:00:00|2623.49|2610.49|2625.06|2612.06|2625.37|2612.37|2623.49|2610.49|32
1622484010000|2021-05-31 18:00:10|2625.09|2612.09|2623.98|2610.98|2626.56|2613.56|2623.98|2610.98|32
1622484020000|2021-05-31 18:00:20|2623.97|2610.97|2624.84|2611.84|2625|2612|2623.94|2610.94|35
1622484030000|2021-05-31 18:00:30|2624.87|2611.87|2624.93|2611.93|2625.67|2612.67|2624.57|2611.57|28
1622484040000|2021-05-31 18:00:40|2624.9|2611.9|2623.59|2610.59|2625.05|2612.05|2623.39|2610.39|35
1622484050000|2021-05-31 18:00:50|2623.45|2610.45|2619.42|2606.42|2623.46|2610.46|2619.21|2606.21|38
1622484060000|2021-05-31 18:01:00|2619.41|2606.41|2620.21|2607.21|2620.89|2607.89|2619.3|2606.3|37
1622484070000|2021-05-31 18:01:10|2620.24|2607.24|2619.29|2606.29|2620.44|2607.44|2619.29|2606.29|38
1622484080000|2021-05-31 18:01:20|2619.31|2606.31|2616.66|2603.66|2619.31|2606.31|2616.53|2603.53|36
1622484090000|2021-05-31 18:01:30|2616.67|2603.67|2614.76|2601.76|2617.44|2604.44|2614.76|2601.76|36
1622484100000|2021-05-31 18:01:40|2614.83|2601.83|2614.95|2601.95|2615.96|2602.96|2614.7|2601.7|34
1622484110000|2021-05-31 18:01:50|2614.97|2601.97|2615.32|2602.32|2616.16|2603.16|2614.97|2601.97|36
1622484120000|2021-05-31 18:02:00|2615.29|2602.29|2614.78|2601.78|2615.29|2602.29|2614.55|2601.55|25
1622484130000|2021-05-31 18:02:10|2614.77|2601.77|2615.75|2602.75|2616.3|2603.3|2614.6|2601.6|36
1622484140000|2021-05-31 18:02:20|2615.7|2602.7|2615.94|2602.94|2616.37|2603.37|2614.69|2601.69|37
1622484150000|2021-05-31 18:02:30|2616.05|2603.05|2618.27|2605.27|2618.27|2605.27|2615.97|2602.97|36
1622484160000|2021-05-31 18:02:40|2618.48|2605.48|2618.24|2605.24|2618.65|2605.65|2617.57|2604.57|37
1622484170000|2021-05-31 18:02:50|2617.89|2604.89|2616.9|2603.9|2617.89|2604.89|2616.45|2603.45|34
1622484180000|2021-05-31 18:03:00|2616.63|2603.63|2615.26|2602.26|2616.73|2603.73|2615.24|2602.24|37
1622484190000|2021-05-31 18:03:10|2615.22|2602.22|2613.88|2600.88|2615.22|2602.22|2613.86|2600.86|38
1622484200000|2021-05-31 18:03:20|2613.86|2600.86|2613.27|2600.27|2613.91|2600.91|2612.26|2599.26|31
1622484210000|2021-05-31 18:03:30|2613.25|2600.25|2613.92|2600.92|2613.92|2600.92|2612.3|2599.3|39
1622484220000|2021-05-31 18:03:40|2614.03|2601.03|2611|2598|2614.03|2601.03|2611|2598|38
1622484230000|2021-05-31 18:03:50|2611.17|2598.17|2613.27|2600.27|2613.35|2600.35|2611.17|2598.17|34
1622484240000|2021-05-31 18:04:00|2613.28|2600.28|2611.36|2598.36|2613.71|2600.71|2610.96|2597.96|35
1622484250000|2021-05-31 18:04:10|2611.42|2598.42|2613.03|2600.03|2613.93|2600.93|2611.42|2598.42|36
1622484260000|2021-05-31 18:04:20|2613.02|2600.02|2613.89|2600.89|2613.95|2600.95|2612.03|2599.03|38
1622484270000|2021-05-31 18:04:30|2613.91|2600.91|2614.02|2601.02|2614.3|2601.3|2613.06|2600.06|35
1622484280000|2021-05-31 18:04:40|2615.12|2602.12|2615.66|2602.66|2615.78|2602.78|2614.5|2601.5|32
1622484290000|2021-05-31 18:04:50|2615.71|2602.71|2617.7|2604.7|2617.7|2604.7|2614.99|2601.99|38
1622484300000|2021-05-31 18:05:00|2618.07|2605.07|2616.71|2603.71|2618.21|2605.21|2616.71|2603.71|36
1622484310000|2021-05-31 18:05:10|2616.68|2603.68|2615.74|2602.74|2616.68|2603.68|2615.2|2602.2|35
1622484320000|2021-05-31 18:05:20|2615.83|2602.83|2617.12|2604.12|2617.12|2604.12|2615.83|2602.83|34
1622484330000|2021-05-31 18:05:30|2617.14|2604.14|2615.41|2602.41|2617.14|2604.14|2615.27|2602.27|33
1622484340000|2021-05-31 18:05:40|2615.48|2602.48|2615.59|2602.59|2617.23|2604.23|2615.48|2602.48|30
1622484350000|2021-05-31 18:05:50|2615.58|2602.58|2615.23|2602.23|2615.58|2602.58|2615.1|2602.1|20
1622484360000|2021-05-31 18:06:00|2615.22|2602.22|2612.63|2599.63|2615.23|2602.23|2612.54|2599.54|32
1622484370000|2021-05-31 18:06:10|2612.66|2599.66|2611.47|2598.47|2612.76|2599.76|2610.94|2597.94|33
1622484380000|2021-05-31 18:06:20|2611.38|2598.38|2611.27|2598.27|2612.21|2599.21|2610.63|2597.63|33
1622484390000|2021-05-31 18:06:30|2611.23|2598.23|2609.82|2596.82|2611.48|2598.48|2609.82|2596.82|29
1622484400000|2021-05-31 18:06:40|2609.87|2596.87|2608.77|2595.77|2609.95|2596.95|2607.45|2594.45|38
1622484410000|2021-05-31 18:06:50|2608.81|2595.81|2609.73|2596.73|2609.98|2596.98|2608.52|2595.52|39
1622484420000|2021-05-31 18:07:00|2609.64|2596.64|2609.7|2596.7|2610.22|2597.22|2609.55|2596.55|32
1622484430000|2021-05-31 18:07:10|2609.73|2596.73|2608.81|2595.81|2610|2597|2608.81|2595.81|34
1622484440000|2021-05-31 18:07:20|2608.79|2595.79|2608.32|2595.32|2608.79|2595.79|2608.02|2595.02|30
1622484450000|2021-05-31 18:07:30|2608.35|2595.35|2607.46|2594.46|2608.35|2595.35|2607.01|2594.01|34
1622484460000|2021-05-31 18:07:40|2607.5|2594.5|2605.35|2592.35|2607.5|2594.5|2605.33|2592.33|37
1622484470000|2021-05-31 18:07:50|2605.33|2592.33|2605.92|2592.92|2606.18|2593.18|2605.26|2592.26|40
1622484480000|2021-05-31 18:08:00|2606.11|2593.11|2608|2595|2608|2595|2606.11|2593.11|35
1622484490000|2021-05-31 18:08:10|2608.03|2595.03|2607.54|2594.54|2608.12|2595.12|2607.47|2594.47|33
1622484500000|2021-05-31 18:08:20|2607.55|2594.55|2609.59|2596.59|2609.59|2596.59|2607.08|2594.08|34
1622484510000|2021-05-31 18:08:30|2609.6|2596.6|2608.3|2595.3|2609.71|2596.71|2608.28|2595.28|33
1622484520000|2021-05-31 18:08:40|2608.18|2595.18|2609.34|2596.34|2609.58|2596.58|2608.18|2595.18|30
1622484530000|2021-05-31 18:08:50|2609.36|2596.36|2609.58|2596.58|2609.69|2596.69|2608.77|2595.77|30
1622484540000|2021-05-31 18:09:00|2609.68|2596.68|2610.08|2597.08|2610.19|2597.19|2609.55|2596.55|20
1622484550000|2021-05-31 18:09:10|2610.1|2597.1|2611.88|2598.88|2612.06|2599.06|2610.1|2597.1|33
1622484560000|2021-05-31 18:09:20|2611.93|2598.93|2611.76|2598.76|2612.12|2599.12|2611.7|2598.7|36
1622484570000|2021-05-31 18:09:30|2611.7|2598.7|2611|2598|2611.88|2598.88|2610.55|2597.55|30
1622484580000|2021-05-31 18:09:40|2611.01|2598.01|2610.32|2597.32|2611.27|2598.27|2610.24|2597.24|29
1622484590000|2021-05-31 18:09:50|2610.33|2597.33|2610.93|2597.93|2610.94|2597.94|2610.31|2597.31|15
1622484600000|2021-05-31 18:10:00|2610.89|2597.89|2612.39|2599.39|2612.46|2599.46|2610.53|2597.53|35
1622484610000|2021-05-31 18:10:10|2612.45|2599.45|2611.47|2598.47|2612.49|2599.49|2611.4|2598.4|23
1622484620000|2021-05-31 18:10:20|2611.55|2598.55|2612.31|2599.31|2613.57|2600.57|2611.41|2598.41|40
1622484630000|2021-05-31 18:10:30|2612.39|2599.39|2612.59|2599.59|2612.59|2599.59|2611.28|2598.28|33
1622484640000|2021-05-31 18:10:40|2612.43|2599.43|2611.43|2598.43|2612.97|2599.97|2611.28|2598.28|33
1622484650000|2021-05-31 18:10:50|2611.41|2598.41|2610.34|2597.34|2612.52|2599.52|2610.3|2597.3|33
1622484660000|2021-05-31 18:11:00|2610.24|2597.24|2611.34|2598.34|2611.81|2598.81|2610.14|2597.14|37
1622484670000|2021-05-31 18:11:10|2611.38|2598.38|2609.4|2596.4|2611.41|2598.41|2609.29|2596.29|35
1622484680000|2021-05-31 18:11:20|2609.34|2596.34|2608.55|2595.55|2609.34|2596.34|2608.03|2595.03|27
1622484690000|2021-05-31 18:11:30|2608.91|2595.91|2608.03|2595.03|2609.76|2596.76|2607.86|2594.86|28
1622484700000|2021-05-31 18:11:40|2607.79|2594.79|2608.28|2595.28|2608.28|2595.28|2607.11|2594.11|34
1622484710000|2021-05-31 18:11:50|2608.46|2595.46|2607.67|2594.67|2609.03|2596.03|2607.67|2594.67|27
1622484720000|2021-05-31 18:12:00|2607.64|2594.64|2607.9|2594.9|2608.53|2595.53|2607.64|2594.64|34
1622484730000|2021-05-31 18:12:10|2607.95|2594.95|2607.15|2594.15|2608.18|2595.18|2606.22|2593.22|30
1622484740000|2021-05-31 18:12:20|2606.87|2593.87|2605.05|2592.05|2606.88|2593.88|2604.31|2591.31|39
1622484750000|2021-05-31 18:12:30|2605.54|2592.54|2604.95|2591.95|2605.54|2592.54|2604.22|2591.22|37
1622484760000|2021-05-31 18:12:40|2604.75|2591.75|2606.42|2593.42|2606.47|2593.47|2604.72|2591.72|36
1622484770000|2021-05-31 18:12:50|2606.43|2593.43|2604.99|2591.99|2606.83|2593.83|2604.99|2591.99|35
1622484780000|2021-05-31 18:13:00|2604.93|2591.93|2606.79|2593.79|2606.79|2593.79|2604.59|2591.59|34
1622484790000|2021-05-31 18:13:10|2606.97|2593.97|2605.07|2592.07|2607.44|2594.44|2605.07|2592.07|34
1622484800000|2021-05-31 18:13:20|2604.77|2591.77|2604.46|2591.46|2605|2592|2603.62|2590.62|34
1622484810000|2021-05-31 18:13:30|2604.55|2591.55|2604.85|2591.85|2605.49|2592.49|2604.13|2591.13|36
1622484820000|2021-05-31 18:13:40|2605.45|2592.45|2605.36|2592.36|2606.23|2593.23|2604.86|2591.86|29
1622484830000|2021-05-31 18:13:50|2605.38|2592.38|2605.43|2592.43|2605.7|2592.7|2604.84|2591.84|24
1622484840000|2021-05-31 18:14:00|2605.45|2592.45|2607.7|2594.7|2607.72|2594.72|2605.4|2592.4|31
1622484850000|2021-05-31 18:14:10|2607.83|2594.83|2606.74|2593.74|2608.77|2595.77|2606.74|2593.74|38
1622484860000|2021-05-31 18:14:20|2606.86|2593.86|2608.56|2595.56|2608.56|2595.56|2606.37|2593.37|35
1622484870000|2021-05-31 18:14:30|2608.52|2595.52|2607.93|2594.93|2609.35|2596.35|2607.54|2594.54|36
1622484880000|2021-05-31 18:14:40|2607.18|2594.18|2606.77|2593.77|2607.69|2594.69|2606.67|2593.67|37
1622484890000|2021-05-31 18:14:50|2606.8|2593.8|2608.21|2595.21|2608.21|2595.21|2606.73|2593.73|32
1622484900000|2021-05-31 18:15:00|2607.91|2594.91|2607.76|2594.76|2607.91|2594.91|2606.35|2593.35|30
1622484910000|2021-05-31 18:15:10|2608.06|2595.06|2608.5|2595.5|2609.74|2596.74|2608.03|2595.03|31
1622484920000|2021-05-31 18:15:20|2608.65|2595.65|2609.15|2596.15|2609.17|2596.17|2608.1|2595.1|35
1622484930000|2021-05-31 18:15:30|2608.98|2595.98|2611.55|2598.55|2611.55|2598.55|2608.64|2595.64|36
1622484940000|2021-05-31 18:15:40|2611.67|2598.67|2610.02|2597.02|2611.77|2598.77|2609.13|2596.13|33
1622484950000|2021-05-31 18:15:50|2610|2597|2609.66|2596.66|2610.72|2597.72|2609.63|2596.63|36
1622484960000|2021-05-31 18:16:00|2609.68|2596.68|2612.83|2599.83|2613.4|2600.4|2609.68|2596.68|35
1622484970000|2021-05-31 18:16:10|2612.88|2599.88|2611.68|2598.68|2612.99|2599.99|2611.62|2598.62|35
1622484980000|2021-05-31 18:16:20|2611.66|2598.66|2611.72|2598.72|2612.51|2599.51|2610.96|2597.96|37
1622484990000|2021-05-31 18:16:30|2611.96|2598.96|2611.46|2598.46|2612.14|2599.14|2610.73|2597.73|34
1622485000000|2021-05-31 18:16:40|2611.48|2598.48|2613.04|2600.04|2613.62|2600.62|2611.33|2598.33|35
1622485010000|2021-05-31 18:16:50|2612.97|2599.97|2613.97|2600.97|2614|2601|2612.87|2599.87|28
1622485020000|2021-05-31 18:17:00|2613.78|2600.78|2614.47|2601.47|2614.55|2601.55|2613.55|2600.55|32
1622485030000|2021-05-31 18:17:10|2614.25|2601.25|2613.55|2600.55|2614.43|2601.43|2612.71|2599.71|36
1622485040000|2021-05-31 18:17:20|2613.33|2600.33|2613.54|2600.54|2613.9|2600.9|2613.32|2600.32|30
1622485050000|2021-05-31 18:17:30|2613.46|2600.46|2610.7|2597.7|2613.49|2600.49|2610.7|2597.7|35
1622485060000|2021-05-31 18:17:40|2610.66|2597.66|2610.1|2597.1|2611.16|2598.16|2608.36|2595.36|31
1622485070000|2021-05-31 18:17:50|2609.8|2596.8|2608.55|2595.55|2609.8|2596.8|2608.06|2595.06|35
1622485080000|2021-05-31 18:18:00|2608.48|2595.48|2608.31|2595.31|2608.48|2595.48|2607.62|2594.62|34
1622485090000|2021-05-31 18:18:10|2608.32|2595.32|2608.27|2595.27|2608.49|2595.49|2608.11|2595.11|32
1622485100000|2021-05-31 18:18:20|2608.23|2595.23|2607.17|2594.17|2608.23|2595.23|2607.17|2594.17|29
1622485110000|2021-05-31 18:18:30|2607.04|2594.04|2606.8|2593.8|2608.12|2595.12|2606.38|2593.38|36
1622485120000|2021-05-31 18:18:40|2606.63|2593.63|2606.87|2593.87|2607.3|2594.3|2606.14|2593.14|35
1622485130000|2021-05-31 18:18:50|2607.07|2594.07|2608.2|2595.2|2608.37|2595.37|2606.98|2593.98|30
1622485140000|2021-05-31 18:19:00|2608.23|2595.23|2609.45|2596.45|2609.56|2596.56|2607.44|2594.44|34
1622485150000|2021-05-31 18:19:10|2608.98|2595.98|2609.15|2596.15|2609.5|2596.5|2608.15|2595.15|30
1622485160000|2021-05-31 18:19:20|2609.25|2596.25|2610.52|2597.52|2610.57|2597.57|2609.25|2596.25|22
1622485170000|2021-05-31 18:19:30|2610.51|2597.51|2610.83|2597.83|2610.83|2597.83|2610.26|2597.26|30
1622485180000|2021-05-31 18:19:40|2610.89|2597.89|2612.09|2599.09|2612.09|2599.09|2610.78|2597.78|23
1622485190000|2021-05-31 18:19:50|2611.87|2598.87|2613.09|2600.09|2613.37|2600.37|2611.87|2598.87|30
1622485200000|2021-05-31 18:20:00|2613.08|2600.08|2614.5|2601.5|2614.5|2601.5|2613.03|2600.03|23
1622485210000|2021-05-31 18:20:10|2615.01|2602.01|2615.59|2602.59|2615.93|2602.93|2614.81|2601.81|36
1622485220000|2021-05-31 18:20:20|2615.38|2602.38|2615.61|2602.61|2616.12|2603.12|2615.2|2602.2|26
1622485230000|2021-05-31 18:20:30|2615.68|2602.68|2615.67|2602.67|2617.17|2604.17|2615.64|2602.64|38
1622485240000|2021-05-31 18:20:40|2615.83|2602.83|2615.12|2602.12|2616.42|2603.42|2614.01|2601.01|39
1622485250000|2021-05-31 18:20:50|2615.5|2602.5|2614.75|2601.75|2615.5|2602.5|2614.53|2601.53|33
1622485260000|2021-05-31 18:21:00|2614.82|2601.82|2614.85|2601.85|2614.88|2601.88|2613.96|2600.96|33
1622485270000|2021-05-31 18:21:10|2614.88|2601.88|2615.69|2602.69|2616.53|2603.53|2614.88|2601.88|36
1622485280000|2021-05-31 18:21:20|2615.57|2602.57|2614.44|2601.44|2615.74|2602.74|2614.03|2601.03|36
1622485290000|2021-05-31 18:21:30|2614.55|2601.55|2612.95|2599.95|2614.81|2601.81|2612.84|2599.84|35
1622485300000|2021-05-31 18:21:40|2613.07|2600.07|2613.11|2600.11|2613.48|2600.48|2612.18|2599.18|33
1622485310000|2021-05-31 18:21:50|2613.13|2600.13|2609.03|2596.03|2613.13|2600.13|2609.03|2596.03|37
1622485320000|2021-05-31 18:22:00|2609.01|2596.01|2610.51|2597.51|2610.51|2597.51|2608.54|2595.54|31
1622485330000|2021-05-31 18:22:10|2610.58|2597.58|2608.05|2595.05|2610.58|2597.58|2607.44|2594.44|33
1622485340000|2021-05-31 18:22:20|2607.49|2594.49|2606.12|2593.12|2608.07|2595.07|2605.59|2592.59|35
1622485350000|2021-05-31 18:22:30|2606.56|2593.56|2606.69|2593.69|2608.26|2595.26|2606.03|2593.03|31
1622485360000|2021-05-31 18:22:40|2606.57|2593.57|2604.09|2591.09|2609.01|2596.01|2603.98|2590.98|38
1622485370000|2021-05-31 18:22:50|2604.21|2591.21|2603.95|2590.95|2604.3|2591.3|2603.21|2590.21|31
1622485380000|2021-05-31 18:23:00|2603.83|2590.83|2604.18|2591.18|2604.31|2591.31|2603.7|2590.7|25
1622485390000|2021-05-31 18:23:10|2604.23|2591.23|2603.87|2590.87|2605.16|2592.16|2603.73|2590.73|31
1622485400000|2021-05-31 18:23:20|2603.9|2590.9|2604.21|2591.21|2604.29|2591.29|2603.87|2590.87|27
1622485410000|2021-05-31 18:23:30|2604.2|2591.2|2604.36|2591.36|2604.36|2591.36|2604|2591|21
1622485420000|2021-05-31 18:23:40|2604.35|2591.35|2603.84|2590.84|2604.94|2591.94|2603.84|2590.84|35
1622485430000|2021-05-31 18:23:50|2603.95|2590.95|2603.97|2590.97|2604.22|2591.22|2603.92|2590.92|21
1622485440000|2021-05-31 18:24:00|2603.94|2590.94|2604.28|2591.28|2604.28|2591.28|2602.25|2589.25|39
1622485450000|2021-05-31 18:24:10|2604.49|2591.49|2606.43|2593.43|2606.82|2593.82|2604.49|2591.49|36
1622485460000|2021-05-31 18:24:20|2606.34|2593.34|2605.19|2592.19|2606.34|2593.34|2605.16|2592.16|36
1622485470000|2021-05-31 18:24:30|2605.12|2592.12|2606.19|2593.19|2606.55|2593.55|2605.12|2592.12|35
1622485480000|2021-05-31 18:24:40|2606.55|2593.55|2608.78|2595.78|2608.78|2595.78|2606.55|2593.55|38
1622485490000|2021-05-31 18:24:50|2609.09|2596.09|2609.49|2596.49|2609.87|2596.87|2609.03|2596.03|34
1622485500000|2021-05-31 18:25:00|2609.41|2596.41|2610.88|2597.88|2611.21|2598.21|2609.4|2596.4|34
1622485510000|2021-05-31 18:25:10|2610.97|2597.97|2610.96|2597.96|2611.61|2598.61|2610.75|2597.75|33
1622485520000|2021-05-31 18:25:20|2611.33|2598.33|2610.17|2597.17|2611.33|2598.33|2610.17|2597.17|30
1622485530000|2021-05-31 18:25:30|2610.52|2597.52|2608.64|2595.64|2610.52|2597.52|2608.37|2595.37|35
1622485540000|2021-05-31 18:25:40|2608.96|2595.96|2609.11|2596.11|2609.11|2596.11|2608.1|2595.1|34
1622485550000|2021-05-31 18:25:50|2608.66|2595.66|2609.97|2596.97|2609.97|2596.97|2608.66|2595.66|31
1622485560000|2021-05-31 18:26:00|2610.02|2597.02|2611.52|2598.52|2611.62|2598.62|2609.58|2596.58|37
1622485570000|2021-05-31 18:26:10|2611.5|2598.5|2609.37|2596.37|2611.5|2598.5|2609.08|2596.08|38
1622485580000|2021-05-31 18:26:20|2609.48|2596.48|2608.61|2595.61|2609.48|2596.48|2608.38|2595.38|32
1622485590000|2021-05-31 18:26:30|2608.58|2595.58|2604.82|2591.82|2608.81|2595.81|2604.49|2591.49|37
1622485600000|2021-05-31 18:26:40|2604.81|2591.81|2606.04|2593.04|2606.52|2593.52|2604.81|2591.81|36
1622485610000|2021-05-31 18:26:50|2606.03|2593.03|2607.47|2594.47|2607.74|2594.74|2605.95|2592.95|33
1622485620000|2021-05-31 18:27:00|2607.68|2594.68|2606.12|2593.12|2607.9|2594.9|2606.06|2593.06|34
1622485630000|2021-05-31 18:27:10|2606.11|2593.11|2604.55|2591.55|2606.21|2593.21|2603.63|2590.63|36
1622485640000|2021-05-31 18:27:20|2604.58|2591.58|2603.9|2590.9|2605.52|2592.52|2603.84|2590.84|40
1622485650000|2021-05-31 18:27:30|2603.46|2590.46|2603.91|2590.91|2604.14|2591.14|2603.27|2590.27|33
1622485660000|2021-05-31 18:27:40|2603.79|2590.79|2604.71|2591.71|2605.96|2592.96|2603.79|2590.79|36
1622485670000|2021-05-31 18:27:50|2604.62|2591.62|2605.69|2592.69|2606.64|2593.64|2604.48|2591.48|38
1622485680000|2021-05-31 18:28:00|2605.68|2592.68|2604.12|2591.12|2605.68|2592.68|2604.09|2591.09|38
1622485690000|2021-05-31 18:28:10|2604.03|2591.03|2604.22|2591.22|2605.04|2592.04|2603.87|2590.87|30
1622485700000|2021-05-31 18:28:20|2604.34|2591.34|2606.62|2593.62|2607.19|2594.19|2604.34|2591.34|37
1622485710000|2021-05-31 18:28:30|2606.37|2593.37|2605|2592|2606.37|2593.37|2604.99|2591.99|30
1622485720000|2021-05-31 18:28:40|2604.99|2591.99|2604.22|2591.22|2605.08|2592.08|2604.02|2591.02|36
1622485730000|2021-05-31 18:28:50|2604.42|2591.42|2603.96|2590.96|2604.69|2591.69|2603.92|2590.92|20
1622485740000|2021-05-31 18:29:00|2604.11|2591.11|2604.16|2591.16|2604.54|2591.54|2604.02|2591.02|28
1622485750000|2021-05-31 18:29:10|2604.19|2591.19|2605.97|2592.97|2606.25|2593.25|2604.17|2591.17|37
1622485760000|2021-05-31 18:29:20|2605.87|2592.87|2605.15|2592.15|2606.13|2593.13|2604.45|2591.45|34
1622485770000|2021-05-31 18:29:30|2605|2592|2604.86|2591.86|2605.22|2592.22|2604.34|2591.34|32
1622485780000|2021-05-31 18:29:40|2604.89|2591.89|2605.07|2592.07|2605.15|2592.15|2604.61|2591.61|34
1622485790000|2021-05-31 18:29:50|2605.06|2592.06|2605.09|2592.09|2605.41|2592.41|2604.88|2591.88|30
1622485800000|2021-05-31 18:30:00|2605.28|2592.28|2607.63|2594.63|2607.63|2594.63|2605.03|2592.03|34
1622485810000|2021-05-31 18:30:10|2607.44|2594.44|2607.96|2594.96|2607.98|2594.98|2607.43|2594.43|30
1622485820000|2021-05-31 18:30:20|2608.49|2595.49|2609.15|2596.15|2609.29|2596.29|2608.05|2595.05|32
1622485830000|2021-05-31 18:30:30|2609.14|2596.14|2607.8|2594.8|2609.37|2596.37|2607.8|2594.8|28
1622485840000|2021-05-31 18:30:40|2607.14|2594.14|2605.84|2592.84|2607.14|2594.14|2604.97|2591.97|37
1622485850000|2021-05-31 18:30:50|2605.92|2592.92|2605.55|2592.55|2606|2593|2605.41|2592.41|36
1622485860000|2021-05-31 18:31:00|2605.62|2592.62|2606.26|2593.26|2607.29|2594.29|2605.62|2592.62|26
1622485870000|2021-05-31 18:31:10|2606.24|2593.24|2607.81|2594.81|2607.85|2594.85|2606.14|2593.14|33
1622485880000|2021-05-31 18:31:20|2607.7|2594.7|2606.19|2593.19|2607.7|2594.7|2606.09|2593.09|35
1622485890000|2021-05-31 18:31:30|2606.22|2593.22|2607.69|2594.69|2608.02|2595.02|2606.01|2593.01|31
1622485900000|2021-05-31 18:31:40|2607.73|2594.73|2607.7|2594.7|2608.21|2595.21|2607.68|2594.68|32
1622485910000|2021-05-31 18:31:50|2607.69|2594.69|2607.53|2594.53|2607.97|2594.97|2606.93|2593.93|38
1622485920000|2021-05-31 18:32:00|2607.64|2594.64|2609.13|2596.13|2609.35|2596.35|2607.64|2594.64|35
1622485930000|2021-05-31 18:32:10|2609.31|2596.31|2609.98|2596.98|2610.84|2597.84|2609.31|2596.31|33
1622485940000|2021-05-31 18:32:20|2610.12|2597.12|2609.31|2596.31|2610.46|2597.46|2609.31|2596.31|35
1622485950000|2021-05-31 18:32:30|2609.34|2596.34|2608.52|2595.52|2609.35|2596.35|2606.92|2593.92|39
1622485960000|2021-05-31 18:32:40|2608.59|2595.59|2608.6|2595.6|2609.12|2596.12|2607.97|2594.97|35
1622485970000|2021-05-31 18:32:50|2608.55|2595.55|2609.33|2596.33|2609.94|2596.94|2608.43|2595.43|34
1622485980000|2021-05-31 18:33:00|2609.44|2596.44|2610.62|2597.62|2610.62|2597.62|2609.4|2596.4|31
1622485990000|2021-05-31 18:33:10|2610.6|2597.6|2610.27|2597.27|2610.9|2597.9|2610.27|2597.27|35
1622486000000|2021-05-31 18:33:20|2609.75|2596.75|2610.6|2597.6|2611.08|2598.08|2609.74|2596.74|36
1622486010000|2021-05-31 18:33:30|2610.82|2597.82|2609.72|2596.72|2610.82|2597.82|2609.62|2596.62|30
1622486020000|2021-05-31 18:33:40|2609.71|2596.71|2608.63|2595.63|2609.71|2596.71|2608.63|2595.63|17
1622486030000|2021-05-31 18:33:50|2608.7|2595.7|2608.64|2595.64|2609.32|2596.32|2608.5|2595.5|33
1622486040000|2021-05-31 18:34:00|2608.73|2595.73|2608.77|2595.77|2608.82|2595.82|2608.61|2595.61|18
1622486050000|2021-05-31 18:34:10|2608.65|2595.65|2607.55|2594.55|2608.72|2595.72|2607.22|2594.22|33
1622486060000|2021-05-31 18:34:20|2607.7|2594.7|2608.2|2595.2|2608.71|2595.71|2607.54|2594.54|35
1622486070000|2021-05-31 18:34:30|2608.21|2595.21|2607.28|2594.28|2608.22|2595.22|2607.05|2594.05|36
1622486080000|2021-05-31 18:34:40|2607.23|2594.23|2606.44|2593.44|2607.23|2594.23|2605.52|2592.52|39
1622486090000|2021-05-31 18:34:50|2606.55|2593.55|2606.53|2593.53|2607.44|2594.44|2606.32|2593.32|36
1622486100000|2021-05-31 18:35:00|2606.37|2593.37|2607.3|2594.3|2607.47|2594.47|2606.37|2593.37|38
1622486110000|2021-05-31 18:35:10|2607.35|2594.35|2608.55|2595.55|2609.4|2596.4|2607.21|2594.21|31
1622486120000|2021-05-31 18:35:20|2609.3|2596.3|2609.35|2596.35|2610.68|2597.68|2609.15|2596.15|36
1622486130000|2021-05-31 18:35:30|2609.63|2596.63|2610.38|2597.38|2610.78|2597.78|2609.63|2596.63|32
1622486140000|2021-05-31 18:35:40|2610.44|2597.44|2611.07|2598.07|2611.07|2598.07|2610.38|2597.38|30
1622486150000|2021-05-31 18:35:50|2610.94|2597.94|2610.98|2597.98|2611.12|2598.12|2610.59|2597.59|33
1622486160000|2021-05-31 18:36:00|2611.02|2598.02|2611.37|2598.37|2612.17|2599.17|2610.67|2597.67|29
1622486170000|2021-05-31 18:36:10|2611.28|2598.28|2609.88|2596.88|2611.68|2598.68|2609.86|2596.86|30
1622486180000|2021-05-31 18:36:20|2609.82|2596.82|2607.79|2594.79|2609.82|2596.82|2607.76|2594.76|37
1622486190000|2021-05-31 18:36:30|2607.99|2594.99|2608.45|2595.45|2608.56|2595.56|2607.9|2594.9|27
1622486200000|2021-05-31 18:36:40|2608.48|2595.48|2608.08|2595.08|2608.51|2595.51|2608.04|2595.04|22
1622486210000|2021-05-31 18:36:50|2608.15|2595.15|2607.54|2594.54|2608.49|2595.49|2607.26|2594.26|24
1622486220000|2021-05-31 18:37:00|2607.39|2594.39|2606.95|2593.95|2607.67|2594.67|2606.46|2593.46|25
1622486230000|2021-05-31 18:37:10|2606.7|2593.7|2605.29|2592.29|2606.84|2593.84|2605.24|2592.24|30
1622486240000|2021-05-31 18:37:20|2605.28|2592.28|2604.82|2591.82|2605.59|2592.59|2604.78|2591.78|37
1622486250000|2021-05-31 18:37:30|2604.89|2591.89|2602.85|2589.85|2604.89|2591.89|2602.84|2589.84|36
1622486260000|2021-05-31 18:37:40|2602.78|2589.78|2603.67|2590.67|2603.67|2590.67|2602.06|2589.06|35
1622486270000|2021-05-31 18:37:50|2603.54|2590.54|2603.37|2590.37|2604.48|2591.48|2603.32|2590.32|35
1622486280000|2021-05-31 18:38:00|2603.59|2590.59|2602.81|2589.81|2603.59|2590.59|2602.11|2589.11|39
1622486290000|2021-05-31 18:38:10|2602.66|2589.66|2602.59|2589.59|2603.77|2590.77|2602.57|2589.57|36
1622486300000|2021-05-31 18:38:20|2602.65|2589.65|2603.21|2590.21|2603.31|2590.31|2602.47|2589.47|30
1622486310000|2021-05-31 18:38:30|2603.23|2590.23|2602.54|2589.54|2603.23|2590.23|2602.16|2589.16|35
1622486320000|2021-05-31 18:38:40|2602.67|2589.67|2603.05|2590.05|2603.05|2590.05|2602.2|2589.2|35
1622486330000|2021-05-31 18:38:50|2603.06|2590.06|2604.29|2591.29|2604.64|2591.64|2602.66|2589.66|32
1622486340000|2021-05-31 18:39:00|2603.75|2590.75|2604.03|2591.03|2604.74|2591.74|2602.73|2589.73|37
1622486350000|2021-05-31 18:39:10|2604.48|2591.48|2605.54|2592.54|2606.64|2593.64|2604.18|2591.18|37
1622486360000|2021-05-31 18:39:20|2605.33|2592.33|2605.5|2592.5|2605.5|2592.5|2603.9|2590.9|32
1622486370000|2021-05-31 18:39:30|2605.59|2592.59|2604.91|2591.91|2605.92|2592.92|2603.78|2590.78|33
1622486380000|2021-05-31 18:39:40|2604.85|2591.85|2605.94|2592.94|2605.94|2592.94|2604.67|2591.67|28
1622486390000|2021-05-31 18:39:50|2605.91|2592.91|2604.47|2591.47|2606.09|2593.09|2604.4|2591.4|33
1622486400000|2021-05-31 18:40:00|2604.35|2591.35|2605.98|2592.98|2606.18|2593.18|2604.35|2591.35|33
1622486410000|2021-05-31 18:40:10|2606.22|2593.22|2604.67|2591.67|2607.08|2594.08|2604.67|2591.67|36
1622486420000|2021-05-31 18:40:20|2604.74|2591.74|2605.11|2592.11|2605.58|2592.58|2604.28|2591.28|31
1622486430000|2021-05-31 18:40:30|2605.1|2592.1|2604.55|2591.55|2605.11|2592.11|2604.48|2591.48|26
1622486440000|2021-05-31 18:40:40|2604.33|2591.33|2603.85|2590.85|2604.33|2591.33|2603.74|2590.74|18
1622486450000|2021-05-31 18:40:50|2603.91|2590.91|2604.95|2591.95|2605.89|2592.89|2603.45|2590.45|30
1622486460000|2021-05-31 18:41:00|2605.04|2592.04|2605.2|2592.2|2605.28|2592.28|2604.09|2591.09|37
1622486470000|2021-05-31 18:41:10|2605|2592|2605.99|2592.99|2605.99|2592.99|2604.94|2591.94|33
1622486480000|2021-05-31 18:41:20|2605.97|2592.97|2604.27|2591.27|2605.97|2592.97|2604.27|2591.27|29
1622486490000|2021-05-31 18:41:30|2604.26|2591.26|2602.22|2589.22|2604.26|2591.26|2601.3|2588.3|32
1622486500000|2021-05-31 18:41:40|2601.29|2588.29|2601.82|2588.82|2602.54|2589.54|2601.29|2588.29|31
1622486510000|2021-05-31 18:41:50|2601.83|2588.83|2601.7|2588.7|2602.02|2589.02|2601.05|2588.05|32
1622486520000|2021-05-31 18:42:00|2601.66|2588.66|2600.33|2587.33|2601.67|2588.67|2600.33|2587.33|34
1622486530000|2021-05-31 18:42:10|2600.3|2587.3|2597.85|2584.85|2600.3|2587.3|2597.34|2584.34|37
1622486540000|2021-05-31 18:42:20|2597.56|2584.56|2592.92|2579.92|2597.75|2584.75|2592.92|2579.92|38
1622486550000|2021-05-31 18:42:30|2593.14|2580.14|2591.71|2578.71|2593.38|2580.38|2591.71|2578.71|28
1622486560000|2021-05-31 18:42:40|2591.79|2578.79|2589.91|2576.91|2593.15|2580.15|2588.32|2575.32|38
1622486570000|2021-05-31 18:42:50|2589.92|2576.92|2589.43|2576.43|2590.35|2577.35|2589.43|2576.43|39
1622486580000|2021-05-31 18:43:00|2589.69|2576.69|2590.93|2577.93|2591.36|2578.36|2589.4|2576.4|39
1622486590000|2021-05-31 18:43:10|2590.66|2577.66|2589.08|2576.08|2591.27|2578.27|2588.82|2575.82|39
1622486600000|2021-05-31 18:43:20|2589.19|2576.19|2589.32|2576.32|2590.09|2577.09|2588.96|2575.96|35
1622486610000|2021-05-31 18:43:30|2589.59|2576.59|2590.47|2577.47|2591.64|2578.64|2589.59|2576.59|35
1622486620000|2021-05-31 18:43:40|2590.39|2577.39|2589.6|2576.6|2590.39|2577.39|2588.8|2575.8|35
1622486630000|2021-05-31 18:43:50|2589.59|2576.59|2590.54|2577.54|2591.35|2578.35|2589.43|2576.43|35
1622486640000|2021-05-31 18:44:00|2590.63|2577.63|2592.32|2579.32|2592.32|2579.32|2590.63|2577.63|29
1622486650000|2021-05-31 18:44:10|2592.37|2579.37|2593.38|2580.38|2593.55|2580.55|2591.61|2578.61|38
1622486660000|2021-05-31 18:44:20|2593.3|2580.3|2593.58|2580.58|2593.68|2580.68|2592.9|2579.9|35
1622486670000|2021-05-31 18:44:30|2593.4|2580.4|2593.32|2580.32|2594.01|2581.01|2592.99|2579.99|35
1622486680000|2021-05-31 18:44:40|2593.35|2580.35|2592.33|2579.33|2593.71|2580.71|2591.67|2578.67|33
1622486690000|2021-05-31 18:44:50|2592.37|2579.37|2592.71|2579.71|2592.89|2579.89|2592.17|2579.17|29
1622486700000|2021-05-31 18:45:00|2592.72|2579.72|2593.93|2580.93|2594.83|2581.83|2592.2|2579.2|37
1622486710000|2021-05-31 18:45:10|2593.76|2580.76|2593.16|2580.16|2594.26|2581.26|2592.35|2579.35|38
1622486720000|2021-05-31 18:45:20|2593.13|2580.13|2594.92|2581.92|2594.92|2581.92|2593.12|2580.12|32
1622486730000|2021-05-31 18:45:30|2594.88|2581.88|2594.92|2581.92|2595.2|2582.2|2594.72|2581.72|26
1622486740000|2021-05-31 18:45:40|2594.69|2581.69|2593.85|2580.85|2594.73|2581.73|2593.07|2580.07|31
1622486750000|2021-05-31 18:45:50|2594.37|2581.37|2596.22|2583.22|2596.66|2583.66|2594.26|2581.26|36
1622486760000|2021-05-31 18:46:00|2596.2|2583.2|2595.12|2582.12|2596.2|2583.2|2594.94|2581.94|39
1622486770000|2021-05-31 18:46:10|2595.05|2582.05|2594.6|2581.6|2595.49|2582.49|2594.34|2581.34|37
1622486780000|2021-05-31 18:46:20|2594.85|2581.85|2593.13|2580.13|2595.06|2582.06|2593.13|2580.13|37
1622486790000|2021-05-31 18:46:30|2593.57|2580.57|2593.82|2580.82|2594.07|2581.07|2593.12|2580.12|39
1622486800000|2021-05-31 18:46:40|2593.93|2580.93|2593.46|2580.46|2593.97|2580.97|2592.37|2579.37|39
1622486810000|2021-05-31 18:46:50|2593.37|2580.37|2592.47|2579.47|2593.43|2580.43|2592.14|2579.14|33
1622486820000|2021-05-31 18:47:00|2592.64|2579.64|2592.58|2579.58|2592.73|2579.73|2592.13|2579.13|31
1622486830000|2021-05-31 18:47:10|2592.53|2579.53|2591.52|2578.52|2592.95|2579.95|2591.5|2578.5|34
1622486840000|2021-05-31 18:47:20|2591.32|2578.32|2589.57|2576.57|2591.54|2578.54|2589.57|2576.57|37
1622486850000|2021-05-31 18:47:30|2589.58|2576.58|2589.53|2576.53|2589.83|2576.83|2588.61|2575.61|39
1622486860000|2021-05-31 18:47:40|2590.04|2577.04|2589.13|2576.13|2590.07|2577.07|2589.13|2576.13|38
1622486870000|2021-05-31 18:47:50|2589.11|2576.11|2589.1|2576.1|2589.42|2576.42|2588.99|2575.99|36
1622486880000|2021-05-31 18:48:00|2589.12|2576.12|2590.5|2577.5|2590.86|2577.86|2589.12|2576.12|33
1622486890000|2021-05-31 18:48:10|2590.61|2577.61|2590.01|2577.01|2592.1|2579.1|2589.82|2576.82|33
1622486900000|2021-05-31 18:48:20|2589.92|2576.92|2591.38|2578.38|2591.47|2578.47|2589.27|2576.27|33
1622486910000|2021-05-31 18:48:30|2591.36|2578.36|2589.27|2576.27|2591.71|2578.71|2588.79|2575.79|37
1622486920000|2021-05-31 18:48:40|2589.34|2576.34|2582.86|2569.86|2589.79|2576.79|2582.3|2569.3|34
1622486930000|2021-05-31 18:48:50|2583.04|2570.04|2583.66|2570.66|2583.84|2570.84|2582.58|2569.58|40
1622486940000|2021-05-31 18:49:00|2584.25|2571.25|2586.57|2573.57|2586.57|2573.57|2583.98|2570.98|35
1622486950000|2021-05-31 18:49:10|2586.67|2573.67|2586.4|2573.4|2587.17|2574.17|2586.12|2573.12|36
1622486960000|2021-05-31 18:49:20|2586.42|2573.42|2585.75|2572.75|2586.51|2573.51|2584.14|2571.14|37
1622486970000|2021-05-31 18:49:30|2585.26|2572.26|2585.46|2572.46|2585.65|2572.65|2585.04|2572.04|29
1622486980000|2021-05-31 18:49:40|2585.45|2572.45|2585.59|2572.59|2585.59|2572.59|2584.87|2571.87|34
1622486990000|2021-05-31 18:49:50|2585.49|2572.49|2586.31|2573.31|2586.49|2573.49|2584.93|2571.93|32
1622487000000|2021-05-31 18:50:00|2586.26|2573.26|2586.98|2573.98|2587.51|2574.51|2586.26|2573.26|27
1622487010000|2021-05-31 18:50:10|2587.04|2574.04|2585.89|2572.89|2587.3|2574.3|2585.7|2572.7|37
1622487020000|2021-05-31 18:50:20|2585.73|2572.73|2588.6|2575.6|2588.77|2575.77|2585.73|2572.73|32
1622487030000|2021-05-31 18:50:30|2587.97|2574.97|2587.44|2574.44|2587.97|2574.97|2586.83|2573.83|31
1622487040000|2021-05-31 18:50:40|2587.48|2574.48|2587.57|2574.57|2588.15|2575.15|2587.44|2574.44|36
1622487050000|2021-05-31 18:50:50|2587.79|2574.79|2589.25|2576.25|2589.72|2576.72|2587.68|2574.68|35
1622487060000|2021-05-31 18:51:00|2589.3|2576.3|2589.64|2576.64|2589.77|2576.77|2589.09|2576.09|33
1622487070000|2021-05-31 18:51:10|2589.58|2576.58|2589.55|2576.55|2591.06|2578.06|2589.5|2576.5|37
1622487080000|2021-05-31 18:51:20|2590|2577|2590.78|2577.78|2591.39|2578.39|2589.63|2576.63|36
1622487090000|2021-05-31 18:51:30|2591.37|2578.37|2589.54|2576.54|2591.51|2578.51|2589.48|2576.48|32
1622487100000|2021-05-31 18:51:40|2589.51|2576.51|2589.72|2576.72|2590.75|2577.75|2589.35|2576.35|34
1622487110000|2021-05-31 18:51:50|2589.55|2576.55|2589.13|2576.13|2589.61|2576.61|2589.13|2576.13|25
1622487120000|2021-05-31 18:52:00|2589.19|2576.19|2587.74|2574.74|2589.19|2576.19|2587.39|2574.39|38
1622487130000|2021-05-31 18:52:10|2586.72|2573.72|2585.16|2572.16|2586.95|2573.95|2584.81|2571.81|37
1622487140000|2021-05-31 18:52:20|2585.32|2572.32|2587.57|2574.57|2587.57|2574.57|2585.12|2572.12|38
1622487150000|2021-05-31 18:52:30|2587.77|2574.77|2587.98|2574.98|2588.15|2575.15|2587.28|2574.28|38
1622487160000|2021-05-31 18:52:40|2587.99|2574.99|2587.76|2574.76|2588.11|2575.11|2587.59|2574.59|35
1622487170000|2021-05-31 18:52:50|2587.78|2574.78|2587.27|2574.27|2588.39|2575.39|2587.27|2574.27|32
1622487180000|2021-05-31 18:53:00|2587.41|2574.41|2588.75|2575.75|2589.44|2576.44|2587.34|2574.34|36
1622487190000|2021-05-31 18:53:10|2588.81|2575.81|2590.72|2577.72|2590.78|2577.78|2588.79|2575.79|31
1622487200000|2021-05-31 18:53:20|2590.73|2577.73|2590.02|2577.02|2590.74|2577.74|2589.72|2576.72|25
1622487210000|2021-05-31 18:53:30|2589.99|2576.99|2590.47|2577.47|2590.61|2577.61|2589.76|2576.76|26
1622487220000|2021-05-31 18:53:40|2590.55|2577.55|2589.6|2576.6|2590.55|2577.55|2589.38|2576.38|27
1622487230000|2021-05-31 18:53:50|2589.58|2576.58|2587.3|2574.3|2589.69|2576.69|2587.3|2574.3|28
1622487240000|2021-05-31 18:54:00|2587.5|2574.5|2589.2|2576.2|2590.09|2577.09|2587.43|2574.43|33
1622487250000|2021-05-31 18:54:10|2589.42|2576.42|2591.11|2578.11|2591.82|2578.82|2589.42|2576.42|35
1622487260000|2021-05-31 18:54:20|2590.98|2577.98|2591.39|2578.39|2591.48|2578.48|2590.51|2577.51|30
1622487270000|2021-05-31 18:54:30|2591.32|2578.32|2591.7|2578.7|2591.7|2578.7|2590.62|2577.62|24
1622487280000|2021-05-31 18:54:40|2591.88|2578.88|2590.83|2577.83|2592.66|2579.66|2590.4|2577.4|37
1622487290000|2021-05-31 18:54:50|2590.82|2577.82|2590.76|2577.76|2591.27|2578.27|2590.48|2577.48|28
1622487300000|2021-05-31 18:55:00|2590.75|2577.75|2591.79|2578.79|2592.72|2579.72|2590.6|2577.6|33
1622487310000|2021-05-31 18:55:10|2592.1|2579.1|2592.6|2579.6|2592.6|2579.6|2591.99|2578.99|27
1622487320000|2021-05-31 18:55:20|2592.55|2579.55|2594.32|2581.32|2594.42|2581.42|2592.55|2579.55|30
1622487330000|2021-05-31 18:55:30|2594.43|2581.43|2594.31|2581.31|2594.56|2581.56|2594.26|2581.26|26
1622487340000|2021-05-31 18:55:40|2594.3|2581.3|2595.28|2582.28|2595.54|2582.54|2594.23|2581.23|25
1622487350000|2021-05-31 18:55:50|2595.26|2582.26|2595.51|2582.51|2595.77|2582.77|2595.12|2582.12|25
1622487360000|2021-05-31 18:56:00|2595.42|2582.42|2595.65|2582.65|2595.84|2582.84|2595.42|2582.42|18
1622487370000|2021-05-31 18:56:10|2595.46|2582.46|2597.88|2584.88|2597.88|2584.88|2595.46|2582.46|31
1622487380000|2021-05-31 18:56:20|2597.73|2584.73|2596.83|2583.83|2598.4|2585.4|2596.83|2583.83|38
1622487390000|2021-05-31 18:56:30|2597.44|2584.44|2599.31|2586.31|2599.43|2586.43|2597.44|2584.44|32
1622487400000|2021-05-31 18:56:40|2599.18|2586.18|2600.26|2587.26|2600.51|2587.51|2599.18|2586.18|37
1622487410000|2021-05-31 18:56:50|2600.29|2587.29|2599.02|2586.02|2600.38|2587.38|2598.39|2585.39|37
1622487420000|2021-05-31 18:57:00|2599.03|2586.03|2600.57|2587.57|2601.09|2588.09|2598.76|2585.76|38
1622487430000|2021-05-31 18:57:10|2600.55|2587.55|2599.62|2586.62|2600.55|2587.55|2599.21|2586.21|32
1622487440000|2021-05-31 18:57:20|2599.6|2586.6|2600.96|2587.96|2600.96|2587.96|2599.6|2586.6|34
1622487450000|2021-05-31 18:57:30|2600.81|2587.81|2601.29|2588.29|2601.29|2588.29|2600.35|2587.35|21
1622487460000|2021-05-31 18:57:40|2601.31|2588.31|2601.76|2588.76|2601.93|2588.93|2601.31|2588.31|26
1622487470000|2021-05-31 18:57:50|2601.83|2588.83|2601.93|2588.93|2602.23|2589.23|2601.79|2588.79|29
1622487480000|2021-05-31 18:58:00|2601.96|2588.96|2602.87|2589.87|2602.89|2589.89|2601.96|2588.96|32
1622487490000|2021-05-31 18:58:10|2602.75|2589.75|2599.47|2586.47|2602.75|2589.75|2598.93|2585.93|38
1622487500000|2021-05-31 18:58:20|2599.44|2586.44|2599.36|2586.36|2600.26|2587.26|2599.36|2586.36|37
1622487510000|2021-05-31 18:58:30|2599.2|2586.2|2598.3|2585.3|2599.39|2586.39|2598.16|2585.16|31
1622487520000|2021-05-31 18:58:40|2598.07|2585.07|2598.97|2585.97|2599.15|2586.15|2597.34|2584.34|34
1622487530000|2021-05-31 18:58:50|2599.17|2586.17|2599.35|2586.35|2600.56|2587.56|2599.11|2586.11|33
1622487540000|2021-05-31 18:59:00|2599.32|2586.32|2600.94|2587.94|2600.94|2587.94|2599.32|2586.32|37
1622487550000|2021-05-31 18:59:10|2600.83|2587.83|2600.4|2587.4|2601.45|2588.45|2600.4|2587.4|30
1622487560000|2021-05-31 18:59:20|2600.41|2587.41|2600.28|2587.28|2600.48|2587.48|2599.45|2586.45|36
1622487570000|2021-05-31 18:59:30|2600.38|2587.38|2599.55|2586.55|2600.67|2587.67|2599.48|2586.48|39
1622487580000|2021-05-31 18:59:40|2599.56|2586.56|2599.18|2586.18|2599.67|2586.67|2598.77|2585.77|39
1622487590000|2021-05-31 18:59:50|2599.32|2586.32|2600.41|2587.41|2600.72|2587.72|2599.26|2586.26|30
1622487600000|2021-05-31 19:00:00|2600.59|2587.59|2601|2588|2601.1|2588.1|2600.47|2587.47|33
1622487610000|2021-05-31 19:00:10|2601.05|2588.05|2602.57|2589.57|2602.59|2589.59|2601.05|2588.05|30
1622487620000|2021-05-31 19:00:20|2602.47|2589.47|2601.91|2588.91|2602.92|2589.92|2601.38|2588.38|31
1622487630000|2021-05-31 19:00:30|2602|2589|2602.75|2589.75|2602.75|2589.75|2601.97|2588.97|28
1622487640000|2021-05-31 19:00:40|2602.76|2589.76|2605.65|2592.65|2605.65|2592.65|2602.76|2589.76|32
1622487650000|2021-05-31 19:00:50|2605.56|2592.56|2605.78|2592.78|2607.17|2594.17|2605.53|2592.53|38
1622487660000|2021-05-31 19:01:00|2605.65|2592.65|2605.39|2592.39|2605.65|2592.65|2603.9|2590.9|37
1622487670000|2021-05-31 19:01:10|2605.4|2592.4|2605.53|2592.53|2605.94|2592.94|2605.29|2592.29|32
1622487680000|2021-05-31 19:01:20|2605.51|2592.51|2606.64|2593.64|2606.64|2593.64|2605.41|2592.41|34
1622487690000|2021-05-31 19:01:30|2606.51|2593.51|2607.3|2594.3|2607.38|2594.38|2606.18|2593.18|36
1622487700000|2021-05-31 19:01:40|2607.31|2594.31|2608.22|2595.22|2608.72|2595.72|2607.31|2594.31|33
1622487710000|2021-05-31 19:01:50|2607.8|2594.8|2606.74|2593.74|2607.8|2594.8|2605.91|2592.91|37
1622487720000|2021-05-31 19:02:00|2606.61|2593.61|2607.51|2594.51|2607.51|2594.51|2606.3|2593.3|29
1622487730000|2021-05-31 19:02:10|2607.6|2594.6|2608.43|2595.43|2608.43|2595.43|2607.42|2594.42|29
1622487740000|2021-05-31 19:02:20|2608.42|2595.42|2608.19|2595.19|2608.61|2595.61|2607.82|2594.82|32
1622487750000|2021-05-31 19:02:30|2608.46|2595.46|2606.39|2593.39|2608.48|2595.48|2606.21|2593.21|35
1622487760000|2021-05-31 19:02:40|2606.33|2593.33|2606.21|2593.21|2606.59|2593.59|2606.2|2593.2|22
1622487770000|2021-05-31 19:02:50|2606.31|2593.31|2603.4|2590.4|2606.36|2593.36|2603.2|2590.2|35
1622487780000|2021-05-31 19:03:00|2603.45|2590.45|2605.46|2592.46|2605.46|2592.46|2603.01|2590.01|36
1622487790000|2021-05-31 19:03:10|2605.04|2592.04|2606.2|2593.2|2606.54|2593.54|2605.04|2592.04|28
1622487800000|2021-05-31 19:03:20|2606.23|2593.23|2606.01|2593.01|2606.6|2593.6|2605.65|2592.65|34
1622487810000|2021-05-31 19:03:30|2606.15|2593.15|2606.17|2593.17|2606.32|2593.32|2605.66|2592.66|33
1622487820000|2021-05-31 19:03:40|2606.18|2593.18|2606.02|2593.02|2606.41|2593.41|2605.39|2592.39|26
1622487830000|2021-05-31 19:03:50|2605.96|2592.96|2606.1|2593.1|2606.26|2593.26|2605.96|2592.96|32
1622487840000|2021-05-31 19:04:00|2606.14|2593.14|2603.93|2590.93|2606.14|2593.14|2602.8|2589.8|34
1622487850000|2021-05-31 19:04:10|2603.94|2590.94|2604.11|2591.11|2605.65|2592.65|2603.94|2590.94|36
1622487860000|2021-05-31 19:04:20|2604.12|2591.12|2599.71|2586.71|2604.12|2591.12|2599.66|2586.66|36
1622487870000|2021-05-31 19:04:30|2599.68|2586.68|2598.05|2585.05|2600.11|2587.11|2597.83|2584.83|37
1622487880000|2021-05-31 19:04:40|2598.18|2585.18|2599.46|2586.46|2599.9|2586.9|2597.82|2584.82|37
1622487890000|2021-05-31 19:04:50|2599.44|2586.44|2597.84|2584.84|2599.44|2586.44|2597.74|2584.74|37
1622487900000|2021-05-31 19:05:00|2597.79|2584.79|2597.42|2584.42|2598.12|2585.12|2597.25|2584.25|35
1622487910000|2021-05-31 19:05:10|2596.94|2583.94|2596.29|2583.29|2598.11|2585.11|2595.99|2582.99|39
1622487920000|2021-05-31 19:05:20|2596.34|2583.34|2597.76|2584.76|2597.76|2584.76|2596.16|2583.16|34
1622487930000|2021-05-31 19:05:30|2597.75|2584.75|2596.67|2583.67|2597.81|2584.81|2596.49|2583.49|31
1622487940000|2021-05-31 19:05:40|2596.66|2583.66|2599.11|2586.11|2599.11|2586.11|2596.66|2583.66|35
1622487950000|2021-05-31 19:05:50|2599.13|2586.13|2597.73|2584.73|2599.4|2586.4|2597.73|2584.73|32
1622487960000|2021-05-31 19:06:00|2597.7|2584.7|2598.71|2585.71|2598.71|2585.71|2597.23|2584.23|31
1622487970000|2021-05-31 19:06:10|2598.89|2585.89|2600.38|2587.38|2600.94|2587.94|2598.89|2585.89|33
1622487980000|2021-05-31 19:06:20|2600.5|2587.5|2600.8|2587.8|2601.38|2588.38|2600.25|2587.25|35
1622487990000|2021-05-31 19:06:30|2600.79|2587.79|2601.09|2588.09|2601.3|2588.3|2600.79|2587.79|27
1622488000000|2021-05-31 19:06:40|2601.1|2588.1|2602.45|2589.45|2602.45|2589.45|2601.08|2588.08|24
1622488010000|2021-05-31 19:06:50|2602.43|2589.43|2602.86|2589.86|2603.16|2590.16|2602.3|2589.3|35
1622488020000|2021-05-31 19:07:00|2603.07|2590.07|2604.84|2591.84|2604.84|2591.84|2602.83|2589.83|32
1622488030000|2021-05-31 19:07:10|2604.85|2591.85|2604.79|2591.79|2604.99|2591.99|2604.56|2591.56|30
1622488040000|2021-05-31 19:07:20|2604.81|2591.81|2606.76|2593.76|2607.63|2594.63|2604.78|2591.78|34
1622488050000|2021-05-31 19:07:30|2606.82|2593.82|2609.24|2596.24|2609.24|2596.24|2606.39|2593.39|33
1622488060000|2021-05-31 19:07:40|2609.16|2596.16|2607.96|2594.96|2609.97|2596.97|2607.19|2594.19|39
1622488070000|2021-05-31 19:07:50|2607.26|2594.26|2608.84|2595.84|2608.84|2595.84|2607.2|2594.2|35
1622488080000|2021-05-31 19:08:00|2608.85|2595.85|2606.7|2593.7|2608.88|2595.88|2605.44|2592.44|35
1622488090000|2021-05-31 19:08:10|2606.85|2593.85|2609.1|2596.1|2609.17|2596.17|2606.8|2593.8|34
1622488100000|2021-05-31 19:08:20|2609.05|2596.05|2608.28|2595.28|2609.07|2596.07|2606.82|2593.82|37
1622488110000|2021-05-31 19:08:30|2608.55|2595.55|2609.45|2596.45|2609.47|2596.47|2608.1|2595.1|36
1622488120000|2021-05-31 19:08:40|2609.43|2596.43|2609.71|2596.71|2609.79|2596.79|2609.28|2596.28|30
1622488130000|2021-05-31 19:08:50|2609.69|2596.69|2607.79|2594.79|2609.69|2596.69|2607.07|2594.07|38
1622488140000|2021-05-31 19:09:00|2607.8|2594.8|2607.31|2594.31|2608|2595|2607.14|2594.14|30
1622488150000|2021-05-31 19:09:10|2607.43|2594.43|2606.74|2593.74|2607.46|2594.46|2606.23|2593.23|33
1622488160000|2021-05-31 19:09:20|2606.68|2593.68|2607.44|2594.44|2607.44|2594.44|2606.39|2593.39|36
1622488170000|2021-05-31 19:09:30|2607.36|2594.36|2606.49|2593.49|2607.39|2594.39|2605.87|2592.87|24
1622488180000|2021-05-31 19:09:40|2606.23|2593.23|2607.19|2594.19|2607.43|2594.43|2606.23|2593.23|29
1622488190000|2021-05-31 19:09:50|2607.25|2594.25|2606.89|2593.89|2607.43|2594.43|2606.26|2593.26|35
1622488200000|2021-05-31 19:10:00|2606.88|2593.88|2608.37|2595.37|2608.65|2595.65|2606.83|2593.83|32
1622488210000|2021-05-31 19:10:10|2608.33|2595.33|2608.27|2595.27|2608.49|2595.49|2607.64|2594.64|36
1622488220000|2021-05-31 19:10:20|2608.25|2595.25|2608.51|2595.51|2608.56|2595.56|2608.24|2595.24|31
1622488230000|2021-05-31 19:10:30|2608.5|2595.5|2608.36|2595.36|2608.64|2595.64|2608.33|2595.33|29
1622488240000|2021-05-31 19:10:40|2608.28|2595.28|2607.02|2594.02|2608.28|2595.28|2606.46|2593.46|33
1622488250000|2021-05-31 19:10:50|2607.12|2594.12|2607.68|2594.68|2607.68|2594.68|2606.59|2593.59|35
1622488260000|2021-05-31 19:11:00|2607.66|2594.66|2609.91|2596.91|2610.13|2597.13|2607.66|2594.66|36
1622488270000|2021-05-31 19:11:10|2609.8|2596.8|2608.54|2595.54|2610.2|2597.2|2607.88|2594.88|30
1622488280000|2021-05-31 19:11:20|2608.51|2595.51|2609.83|2596.83|2609.83|2596.83|2608.3|2595.3|37
1622488290000|2021-05-31 19:11:30|2609.75|2596.75|2608.9|2595.9|2609.92|2596.92|2608.11|2595.11|33
1622488300000|2021-05-31 19:11:40|2608.8|2595.8|2609.23|2596.23|2609.81|2596.81|2608.54|2595.54|36
1622488310000|2021-05-31 19:11:50|2608.95|2595.95|2609.46|2596.46|2609.88|2596.88|2608.87|2595.87|29
1622488320000|2021-05-31 19:12:00|2609.44|2596.44|2609.03|2596.03|2609.67|2596.67|2608.92|2595.92|33
1622488330000|2021-05-31 19:12:10|2608.68|2595.68|2607.84|2594.84|2608.68|2595.68|2607.62|2594.62|37
1622488340000|2021-05-31 19:12:20|2607.92|2594.92|2607.93|2594.93|2608.31|2595.31|2607.83|2594.83|27
1622488350000|2021-05-31 19:12:30|2607.99|2594.99|2609.36|2596.36|2609.36|2596.36|2607.99|2594.99|32
1622488360000|2021-05-31 19:12:40|2609.53|2596.53|2609.15|2596.15|2609.75|2596.75|2609.15|2596.15|35
1622488370000|2021-05-31 19:12:50|2608.96|2595.96|2609.13|2596.13|2609.31|2596.31|2608.29|2595.29|30
1622488380000|2021-05-31 19:13:00|2609.11|2596.11|2609.06|2596.06|2610.11|2597.11|2609.06|2596.06|26
1622488390000|2021-05-31 19:13:10|2609.22|2596.22|2610.15|2597.15|2610.48|2597.48|2609.13|2596.13|33
1622488400000|2021-05-31 19:13:20|2610.09|2597.09|2610.15|2597.15|2610.19|2597.19|2609.64|2596.64|37
1622488410000|2021-05-31 19:13:30|2610.13|2597.13|2611.47|2598.47|2611.68|2598.68|2610.1|2597.1|29
1622488420000|2021-05-31 19:13:40|2611.56|2598.56|2611.74|2598.74|2611.96|2598.96|2611.2|2598.2|32
1622488430000|2021-05-31 19:13:50|2611.73|2598.73|2611|2598|2611.73|2598.73|2610.19|2597.19|35
1622488440000|2021-05-31 19:14:00|2610.93|2597.93|2609.89|2596.89|2611.02|2598.02|2608.79|2595.79|36
1622488450000|2021-05-31 19:14:10|2609.78|2596.78|2608.83|2595.83|2609.83|2596.83|2608.56|2595.56|32
1622488460000|2021-05-31 19:14:20|2609.04|2596.04|2609.89|2596.89|2610.06|2597.06|2609.04|2596.04|33
1622488470000|2021-05-31 19:14:30|2610|2597|2608.99|2595.99|2610.03|2597.03|2608.65|2595.65|32
1622488480000|2021-05-31 19:14:40|2609.01|2596.01|2609.94|2596.94|2610.05|2597.05|2608.74|2595.74|35
1622488490000|2021-05-31 19:14:50|2609.87|2596.87|2609.63|2596.63|2609.91|2596.91|2608.96|2595.96|24
1622488500000|2021-05-31 19:15:00|2609.56|2596.56|2608.21|2595.21|2609.69|2596.69|2607.96|2594.96|37
1622488510000|2021-05-31 19:15:10|2608.22|2595.22|2605.44|2592.44|2608.33|2595.33|2605.44|2592.44|37
1622488520000|2021-05-31 19:15:20|2605.51|2592.51|2605.05|2592.05|2606|2593|2605.05|2592.05|35
1622488530000|2021-05-31 19:15:30|2605.07|2592.07|2604.3|2591.3|2605.26|2592.26|2604.28|2591.28|31
1622488540000|2021-05-31 19:15:40|2604.62|2591.62|2602.12|2589.12|2604.62|2591.62|2601.76|2588.76|35
1622488550000|2021-05-31 19:15:50|2602.6|2589.6|2603.35|2590.35|2603.95|2590.95|2602.55|2589.55|37
1622488560000|2021-05-31 19:16:00|2603.29|2590.29|2602.29|2589.29|2603.29|2590.29|2602.19|2589.19|31
1622488570000|2021-05-31 19:16:10|2602.25|2589.25|2603.7|2590.7|2604.17|2591.17|2602.12|2589.12|35
1622488580000|2021-05-31 19:16:20|2603.69|2590.69|2604.73|2591.73|2605.29|2592.29|2602.82|2589.82|34
1622488590000|2021-05-31 19:16:30|2604.7|2591.7|2604.3|2591.3|2604.89|2591.89|2604.1|2591.1|34
1622488600000|2021-05-31 19:16:40|2604.08|2591.08|2605.97|2592.97|2606.11|2593.11|2603.46|2590.46|36
1622488610000|2021-05-31 19:16:50|2606.01|2593.01|2605.69|2592.69|2606.19|2593.19|2605.69|2592.69|33
1622488620000|2021-05-31 19:17:00|2605.54|2592.54|2607.59|2594.59|2607.59|2594.59|2605.13|2592.13|31
1622488630000|2021-05-31 19:17:10|2607.61|2594.61|2611.03|2598.03|2611.03|2598.03|2607.61|2594.61|37
1622488640000|2021-05-31 19:17:20|2611.08|2598.08|2610.35|2597.35|2611.37|2598.37|2610.31|2597.31|35
1622488650000|2021-05-31 19:17:30|2610.39|2597.39|2610.43|2597.43|2610.82|2597.82|2610.15|2597.15|30
1622488660000|2021-05-31 19:17:40|2610.48|2597.48|2611.77|2598.77|2612.2|2599.2|2610.25|2597.25|35
1622488670000|2021-05-31 19:17:50|2611.7|2598.7|2613.03|2600.03|2613.24|2600.24|2611.7|2598.7|34
1622488680000|2021-05-31 19:18:00|2613.05|2600.05|2611.47|2598.47|2613.05|2600.05|2611.47|2598.47|31
1622488690000|2021-05-31 19:18:10|2611.43|2598.43|2611.12|2598.12|2611.65|2598.65|2610.95|2597.95|30
1622488700000|2021-05-31 19:18:20|2611.05|2598.05|2610.19|2597.19|2611.6|2598.6|2608.24|2595.24|34
1622488710000|2021-05-31 19:18:30|2610.37|2597.37|2609.88|2596.88|2610.93|2597.93|2609.57|2596.57|21
1622488720000|2021-05-31 19:18:40|2610.94|2597.94|2610.19|2597.19|2610.94|2597.94|2609.57|2596.57|18
1622488730000|2021-05-31 19:18:50|2610.2|2597.2|2608.3|2595.3|2611.53|2598.53|2608.2|2595.2|35
1622488740000|2021-05-31 19:19:00|2608.11|2595.11|2608.06|2595.06|2608.79|2595.79|2607.9|2594.9|31
1622488750000|2021-05-31 19:19:10|2608.09|2595.09|2607.07|2594.07|2608.84|2595.84|2607.07|2594.07|31
1622488760000|2021-05-31 19:19:20|2607.15|2594.15|2607.83|2594.83|2607.83|2594.83|2606.99|2593.99|24
1622488770000|2021-05-31 19:19:30|2607.69|2594.69|2607.53|2594.53|2608.21|2595.21|2607.53|2594.53|26
1622488780000|2021-05-31 19:19:40|2607.57|2594.57|2607.76|2594.76|2607.82|2594.82|2607.54|2594.54|27
1622488790000|2021-05-31 19:19:50|2607.71|2594.71|2610.36|2597.36|2610.52|2597.52|2607.71|2594.71|30
1622488800000|2021-05-31 19:20:00|2610.31|2597.31|2609.23|2596.23|2610.31|2597.31|2608.87|2595.87|27
1622488810000|2021-05-31 19:20:10|2609.19|2596.19|2608.64|2595.64|2609.19|2596.19|2608.56|2595.56|24
1622488820000|2021-05-31 19:20:20|2608.67|2595.67|2608.68|2595.68|2609.24|2596.24|2608.5|2595.5|29
1622488830000|2021-05-31 19:20:30|2608.53|2595.53|2609.06|2596.06|2609.06|2596.06|2607.91|2594.91|22
1622488840000|2021-05-31 19:20:40|2608.99|2595.99|2608.54|2595.54|2609.68|2596.68|2608.13|2595.13|37
1622488850000|2021-05-31 19:20:50|2608.55|2595.55|2607.38|2594.38|2608.57|2595.57|2607.25|2594.25|35
1622488860000|2021-05-31 19:21:00|2607.37|2594.37|2607.63|2594.63|2607.8|2594.8|2607.37|2594.37|30
1622488870000|2021-05-31 19:21:10|2607.6|2594.6|2607.74|2594.74|2608.05|2595.05|2607.58|2594.58|35
1622488880000|2021-05-31 19:21:20|2607.83|2594.83|2607.38|2594.38|2607.83|2594.83|2606.67|2593.67|22
1622488890000|2021-05-31 19:21:30|2606.98|2593.98|2604.58|2591.58|2607.05|2594.05|2604.51|2591.51|16
1622488900000|2021-05-31 19:21:40|2605.64|2592.64|2606.25|2593.25|2606.33|2593.33|2605.28|2592.28|29
1622488910000|2021-05-31 19:21:50|2606.24|2593.24|2605.69|2592.69|2606.32|2593.32|2605.64|2592.64|27
1622488920000|2021-05-31 19:22:00|2605.88|2592.88|2607.78|2594.78|2608.36|2595.36|2605.7|2592.7|34
1622488930000|2021-05-31 19:22:10|2607.7|2594.7|2606.68|2593.68|2607.7|2594.7|2606.43|2593.43|29
1622488940000|2021-05-31 19:22:20|2606.67|2593.67|2605.24|2592.24|2606.86|2593.86|2605.15|2592.15|39
1622488950000|2021-05-31 19:22:30|2605.44|2592.44|2605.89|2592.89|2606.17|2593.17|2604.86|2591.86|35
1622488960000|2021-05-31 19:22:40|2606.12|2593.12|2607.09|2594.09|2607.12|2594.12|2605.01|2592.01|35
1622488970000|2021-05-31 19:22:50|2607.12|2594.12|2607.05|2594.05|2607.29|2594.29|2606.83|2593.83|30
1622488980000|2021-05-31 19:23:00|2607.1|2594.1|2606.55|2593.55|2607.9|2594.9|2606.55|2593.55|34
1622488990000|2021-05-31 19:23:10|2606.52|2593.52|2604.56|2591.56|2606.52|2593.52|2604.56|2591.56|23
1622489000000|2021-05-31 19:23:20|2604.68|2591.68|2604.46|2591.46|2605.1|2592.1|2604.28|2591.28|29
1622489010000|2021-05-31 19:23:30|2604.44|2591.44|2603.98|2590.98|2604.61|2591.61|2603.89|2590.89|30
1622489020000|2021-05-31 19:23:40|2603.97|2590.97|2601.89|2588.89|2604.06|2591.06|2601.89|2588.89|30
1622489030000|2021-05-31 19:23:50|2601.85|2588.85|2603.44|2590.44|2603.73|2590.73|2601.73|2588.73|38
1622489040000|2021-05-31 19:24:00|2603.51|2590.51|2603.46|2590.46|2604.1|2591.1|2603.26|2590.26|28
1622489050000|2021-05-31 19:24:10|2603.44|2590.44|2602.44|2589.44|2603.69|2590.69|2602.44|2589.44|31
1622489060000|2021-05-31 19:24:20|2602.45|2589.45|2601.83|2588.83|2602.53|2589.53|2601.44|2588.44|36
1622489070000|2021-05-31 19:24:30|2601.82|2588.82|2602.5|2589.5|2602.87|2589.87|2601.44|2588.44|30
1622489080000|2021-05-31 19:24:40|2602.49|2589.49|2602.62|2589.62|2602.89|2589.89|2602.31|2589.31|32
1622489090000|2021-05-31 19:24:50|2602.74|2589.74|2604.09|2591.09|2604.09|2591.09|2602.22|2589.22|32
1622489100000|2021-05-31 19:25:00|2604.14|2591.14|2603.9|2590.9|2604.8|2591.8|2603.87|2590.87|33
1622489110000|2021-05-31 19:25:10|2603.89|2590.89|2602.73|2589.73|2603.92|2590.92|2602.61|2589.61|33
1622489120000|2021-05-31 19:25:20|2602.78|2589.78|2602.39|2589.39|2603.23|2590.23|2602.18|2589.18|36
1622489130000|2021-05-31 19:25:30|2602.52|2589.52|2602.08|2589.08|2602.52|2589.52|2602.03|2589.03|31
1622489140000|2021-05-31 19:25:40|2602.16|2589.16|2601.32|2588.32|2602.22|2589.22|2601.11|2588.11|26
1622489150000|2021-05-31 19:25:50|2601.38|2588.38|2600.22|2587.22|2601.42|2588.42|2598.93|2585.93|34
1622489160000|2021-05-31 19:26:00|2600.21|2587.21|2601.05|2588.05|2601.05|2588.05|2598.5|2585.5|39
1622489170000|2021-05-31 19:26:10|2601.07|2588.07|2598.8|2585.8|2601.07|2588.07|2598.55|2585.55|38
1622489180000|2021-05-31 19:26:20|2598.82|2585.82|2598.16|2585.16|2598.87|2585.87|2597.53|2584.53|38
1622489190000|2021-05-31 19:26:30|2598.27|2585.27|2599.13|2586.13|2599.19|2586.19|2598.27|2585.27|31
1622489200000|2021-05-31 19:26:40|2599.11|2586.11|2600.14|2587.14|2600.3|2587.3|2599.07|2586.07|35
1622489210000|2021-05-31 19:26:50|2599.98|2586.98|2603.19|2590.19|2603.19|2590.19|2599.98|2586.98|37
1622489220000|2021-05-31 19:27:00|2603.27|2590.27|2602.97|2589.97|2603.51|2590.51|2602.06|2589.06|32
1622489230000|2021-05-31 19:27:10|2603.03|2590.03|2604.29|2591.29|2604.82|2591.82|2603.01|2590.01|37
1622489240000|2021-05-31 19:27:20|2604.52|2591.52|2606.11|2593.11|2606.11|2593.11|2604.35|2591.35|30
1622489250000|2021-05-31 19:27:30|2606.04|2593.04|2606.94|2593.94|2606.94|2593.94|2605.6|2592.6|35
1622489260000|2021-05-31 19:27:40|2606.86|2593.86|2605.38|2592.38|2606.97|2593.97|2605.38|2592.38|36
1622489270000|2021-05-31 19:27:50|2605.25|2592.25|2605.83|2592.83|2605.83|2592.83|2604.34|2591.34|32
1622489280000|2021-05-31 19:28:00|2605.87|2592.87|2607.21|2594.21|2607.63|2594.63|2605.74|2592.74|31
1622489290000|2021-05-31 19:28:10|2607.34|2594.34|2606.91|2593.91|2607.39|2594.39|2606.91|2593.91|27
1622489300000|2021-05-31 19:28:20|2606.46|2593.46|2605.92|2592.92|2606.81|2593.81|2605.72|2592.72|31
1622489310000|2021-05-31 19:28:30|2605.91|2592.91|2605.56|2592.56|2606.02|2593.02|2604.87|2591.87|30
1622489320000|2021-05-31 19:28:40|2605.5|2592.5|2606.4|2593.4|2606.51|2593.51|2605.28|2592.28|33
1622489330000|2021-05-31 19:28:50|2606.39|2593.39|2606.13|2593.13|2607.1|2594.1|2606.11|2593.11|36
1622489340000|2021-05-31 19:29:00|2605.9|2592.9|2607.66|2594.66|2607.71|2594.71|2605.9|2592.9|34
1622489350000|2021-05-31 19:29:10|2607.58|2594.58|2607.41|2594.41|2607.58|2594.58|2607.12|2594.12|33
1622489360000|2021-05-31 19:29:20|2607.45|2594.45|2607.45|2594.45|2607.68|2594.68|2607.39|2594.39|26
1622489370000|2021-05-31 19:29:30|2607.51|2594.51|2607.11|2594.11|2608.05|2595.05|2607.11|2594.11|14
1622489380000|2021-05-31 19:29:40|2607.09|2594.09|2605.52|2592.52|2607.09|2594.09|2605.52|2592.52|35
1622489390000|2021-05-31 19:29:50|2605.49|2592.49|2606.4|2593.4|2606.65|2593.65|2604.8|2591.8|35
1622489400000|2021-05-31 19:30:00|2606.41|2593.41|2607.76|2594.76|2607.78|2594.78|2606.21|2593.21|27
1622489410000|2021-05-31 19:30:10|2607.75|2594.75|2608|2595|2608.18|2595.18|2607.5|2594.5|38
1622489420000|2021-05-31 19:30:20|2607.97|2594.97|2608.29|2595.29|2608.62|2595.62|2607.83|2594.83|37
1622489430000|2021-05-31 19:30:30|2608.22|2595.22|2608.32|2595.32|2608.54|2595.54|2608.11|2595.11|29
1622489440000|2021-05-31 19:30:40|2608.41|2595.41|2606.99|2593.99|2608.41|2595.41|2606.71|2593.71|34
1622489450000|2021-05-31 19:30:50|2607.19|2594.19|2607.85|2594.85|2607.94|2594.94|2607.11|2594.11|35
1622489460000|2021-05-31 19:31:00|2607.91|2594.91|2607.75|2594.75|2608.92|2595.92|2607.75|2594.75|33
1622489470000|2021-05-31 19:31:10|2607.85|2594.85|2607.5|2594.5|2608.09|2595.09|2607.01|2594.01|36
1622489480000|2021-05-31 19:31:20|2607.58|2594.58|2605.39|2592.39|2607.8|2594.8|2605.36|2592.36|35
1622489490000|2021-05-31 19:31:30|2605.32|2592.32|2605.31|2592.31|2606.53|2593.53|2604.79|2591.79|33
1622489500000|2021-05-31 19:31:40|2605.36|2592.36|2605.05|2592.05|2605.51|2592.51|2604.6|2591.6|37
1622489510000|2021-05-31 19:31:50|2604.99|2591.99|2605.15|2592.15|2605.72|2592.72|2604.79|2591.79|32
1622489520000|2021-05-31 19:32:00|2605.32|2592.32|2604.18|2591.18|2606.46|2593.46|2604.16|2591.16|38
1622489530000|2021-05-31 19:32:10|2604.04|2591.04|2604.7|2591.7|2604.7|2591.7|2603.79|2590.79|28
1622489540000|2021-05-31 19:32:20|2604.76|2591.76|2604.3|2591.3|2604.76|2591.76|2603.59|2590.59|31
1622489550000|2021-05-31 19:32:30|2604.2|2591.2|2602.46|2589.46|2604.98|2591.98|2602.42|2589.42|39
1622489560000|2021-05-31 19:32:40|2602.66|2589.66|2602.56|2589.56|2603.43|2590.43|2602.56|2589.56|37
1622489570000|2021-05-31 19:32:50|2602.58|2589.58|2602.56|2589.56|2602.68|2589.68|2601.62|2588.62|30
1622489580000|2021-05-31 19:33:00|2602.59|2589.59|2602.47|2589.47|2603.46|2590.46|2602.13|2589.13|37
1622489590000|2021-05-31 19:33:10|2602.35|2589.35|2601.25|2588.25|2602.42|2589.42|2601.22|2588.22|39
1622489600000|2021-05-31 19:33:20|2601.18|2588.18|2600.13|2587.13|2601.35|2588.35|2600.04|2587.04|37
1622489610000|2021-05-31 19:33:30|2600.11|2587.11|2598.84|2585.84|2600.11|2587.11|2598.84|2585.84|36
1622489620000|2021-05-31 19:33:40|2598.79|2585.79|2597.71|2584.71|2598.79|2585.79|2597.7|2584.7|36
1622489630000|2021-05-31 19:33:50|2597.93|2584.93|2596.58|2583.58|2597.93|2584.93|2596.28|2583.28|34
1622489640000|2021-05-31 19:34:00|2596.92|2583.92|2599.31|2586.31|2600.06|2587.06|2596.62|2583.62|39
1622489650000|2021-05-31 19:34:10|2599.36|2586.36|2599.54|2586.54|2600.83|2587.83|2598.97|2585.97|37
1622489660000|2021-05-31 19:34:20|2599.6|2586.6|2598.86|2585.86|2599.74|2586.74|2598.71|2585.71|36
1622489670000|2021-05-31 19:34:30|2598.87|2585.87|2598.29|2585.29|2599.27|2586.27|2598.21|2585.21|22
1622489680000|2021-05-31 19:34:40|2598.23|2585.23|2598.13|2585.13|2598.23|2585.23|2597.07|2584.07|29
1622489690000|2021-05-31 19:34:50|2598.22|2585.22|2597.37|2584.37|2598.22|2585.22|2596.73|2583.73|36
1622489700000|2021-05-31 19:35:00|2597.42|2584.42|2598.69|2585.69|2599.87|2586.87|2597.35|2584.35|36
1622489710000|2021-05-31 19:35:10|2598.54|2585.54|2597.92|2584.92|2599.06|2586.06|2597.74|2584.74|32
1622489720000|2021-05-31 19:35:20|2598.21|2585.21|2598.75|2585.75|2599.29|2586.29|2598.21|2585.21|33
1622489730000|2021-05-31 19:35:30|2599.14|2586.14|2598.49|2585.49|2600.22|2587.22|2598.49|2585.49|33
1622489740000|2021-05-31 19:35:40|2598.66|2585.66|2597.83|2584.83|2598.66|2585.66|2597.83|2584.83|26
1622489750000|2021-05-31 19:35:50|2597.77|2584.77|2599.23|2586.23|2599.41|2586.41|2597.77|2584.77|34
1622489760000|2021-05-31 19:36:00|2599.21|2586.21|2601.17|2588.17|2601.17|2588.17|2599.21|2586.21|35
1622489770000|2021-05-31 19:36:10|2601.12|2588.12|2600.54|2587.54|2601.23|2588.23|2600.17|2587.17|32
1622489780000|2021-05-31 19:36:20|2600.72|2587.72|2601.38|2588.38|2601.38|2588.38|2600.66|2587.66|21
1622489790000|2021-05-31 19:36:30|2601.48|2588.48|2603.02|2590.02|2603.02|2590.02|2601.48|2588.48|27
1622489800000|2021-05-31 19:36:40|2603.05|2590.05|2603.38|2590.38|2603.57|2590.57|2603.05|2590.05|29
1622489810000|2021-05-31 19:36:50|2603.42|2590.42|2603.43|2590.43|2603.5|2590.5|2603.26|2590.26|23
1622489820000|2021-05-31 19:37:00|2603.44|2590.44|2603.57|2590.57|2603.66|2590.66|2603.44|2590.44|29
1622489830000|2021-05-31 19:37:10|2603.56|2590.56|2603.94|2590.94|2603.94|2590.94|2603.51|2590.51|21
1622489840000|2021-05-31 19:37:20|2603.95|2590.95|2604.84|2591.84|2604.86|2591.86|2603.95|2590.95|32
1622489850000|2021-05-31 19:37:30|2604.86|2591.86|2605.62|2592.62|2605.71|2592.71|2604.79|2591.79|26
1622489860000|2021-05-31 19:37:40|2605.48|2592.48|2605.48|2592.48|2605.56|2592.56|2605.33|2592.33|31
1622489870000|2021-05-31 19:37:50|2605.45|2592.45|2604.6|2591.6|2605.61|2592.61|2604.15|2591.15|33
1622489880000|2021-05-31 19:38:00|2604.59|2591.59|2604.87|2591.87|2605|2592|2604.5|2591.5|28
1622489890000|2021-05-31 19:38:10|2604.91|2591.91|2601.84|2588.84|2605.07|2592.07|2601.7|2588.7|34
1622489900000|2021-05-31 19:38:20|2601.81|2588.81|2602.39|2589.39|2602.69|2589.69|2601.68|2588.68|33
1622489910000|2021-05-31 19:38:30|2602.38|2589.38|2602.28|2589.28|2602.52|2589.52|2601.36|2588.36|34
1622489920000|2021-05-31 19:38:40|2602.18|2589.18|2601.6|2588.6|2602.2|2589.2|2601.6|2588.6|33
1622489930000|2021-05-31 19:38:50|2601.56|2588.56|2600.39|2587.39|2601.56|2588.56|2600.19|2587.19|28
1622489940000|2021-05-31 19:39:00|2600.34|2587.34|2597.4|2584.4|2600.38|2587.38|2597.4|2584.4|36
1622489950000|2021-05-31 19:39:10|2597.37|2584.37|2597.33|2584.33|2597.44|2584.44|2596.65|2583.65|39
1622489960000|2021-05-31 19:39:20|2597.32|2584.32|2596.37|2583.37|2597.32|2584.32|2596.37|2583.37|34
1622489970000|2021-05-31 19:39:30|2596.39|2583.39|2598.39|2585.39|2598.43|2585.43|2596.39|2583.39|34
1622489980000|2021-05-31 19:39:40|2598.26|2585.26|2599.18|2586.18|2599.35|2586.35|2597.23|2584.23|38
1622489990000|2021-05-31 19:39:50|2599.19|2586.19|2599.36|2586.36|2599.84|2586.84|2599.12|2586.12|36
1622490000000|2021-05-31 19:40:00|2599.53|2586.53|2602.54|2589.54|2602.83|2589.83|2599.52|2586.52|38
1622490010000|2021-05-31 19:40:10|2602.5|2589.5|2603.7|2590.7|2603.75|2590.75|2601.81|2588.81|39
1622490020000|2021-05-31 19:40:20|2603.75|2590.75|2603.17|2590.17|2604.22|2591.22|2602.82|2589.82|35
1622490030000|2021-05-31 19:40:30|2603.15|2590.15|2602.77|2589.77|2603.15|2590.15|2601.71|2588.71|34
1622490040000|2021-05-31 19:40:40|2602.8|2589.8|2603.9|2590.9|2603.9|2590.9|2602.65|2589.65|32
1622490050000|2021-05-31 19:40:50|2603.88|2590.88|2603.69|2590.69|2604.12|2591.12|2602.43|2589.43|29
1622490060000|2021-05-31 19:41:00|2603.71|2590.71|2604|2591|2604.77|2591.77|2603.19|2590.19|35
1622490070000|2021-05-31 19:41:10|2604.14|2591.14|2605.59|2592.59|2605.68|2592.68|2603.97|2590.97|35
1622490080000|2021-05-31 19:41:20|2605.62|2592.62|2606.01|2593.01|2606.39|2593.39|2605.45|2592.45|35
1622490090000|2021-05-31 19:41:30|2606.03|2593.03|2605.69|2592.69|2606.31|2593.31|2605.69|2592.69|27
1622490100000|2021-05-31 19:41:40|2605.55|2592.55|2606.36|2593.36|2606.43|2593.43|2604.86|2591.86|34
1622490110000|2021-05-31 19:41:50|2606.41|2593.41|2606.42|2593.42|2606.61|2593.61|2606.13|2593.13|25
1622490120000|2021-05-31 19:42:00|2606.41|2593.41|2605.67|2592.67|2606.45|2593.45|2605.07|2592.07|38
1622490130000|2021-05-31 19:42:10|2605.71|2592.71|2606.23|2593.23|2606.25|2593.25|2605.7|2592.7|22
1622490140000|2021-05-31 19:42:20|2606.5|2593.5|2606.05|2593.05|2606.5|2593.5|2605.45|2592.45|34
1622490150000|2021-05-31 19:42:30|2606.04|2593.04|2607.28|2594.28|2607.32|2594.32|2606|2593|30
1622490160000|2021-05-31 19:42:40|2607.37|2594.37|2606.17|2593.17|2607.37|2594.37|2606.06|2593.06|26
1622490170000|2021-05-31 19:42:50|2606.16|2593.16|2604.85|2591.85|2606.16|2593.16|2604.24|2591.24|33
1622490180000|2021-05-31 19:43:00|2604.94|2591.94|2605.79|2592.79|2605.84|2592.84|2604.7|2591.7|33
1622490190000|2021-05-31 19:43:10|2605.78|2592.78|2606.65|2593.65|2606.75|2593.75|2605.78|2592.78|32
1622490200000|2021-05-31 19:43:20|2606.61|2593.61|2607.25|2594.25|2607.25|2594.25|2606.21|2593.21|26
1622490210000|2021-05-31 19:43:30|2607.26|2594.26|2607.01|2594.01|2607.43|2594.43|2607.01|2594.01|30
1622490220000|2021-05-31 19:43:40|2606.94|2593.94|2607.31|2594.31|2607.31|2594.31|2606.29|2593.29|34
1622490230000|2021-05-31 19:43:50|2607.3|2594.3|2606.26|2593.26|2607.9|2594.9|2606.24|2593.24|38
1622490240000|2021-05-31 19:44:00|2606.2|2593.2|2607.87|2594.87|2607.96|2594.96|2606.2|2593.2|27
1622490250000|2021-05-31 19:44:10|2607.91|2594.91|2608.02|2595.02|2608.02|2595.02|2607.82|2594.82|19
1622490260000|2021-05-31 19:44:20|2608.01|2595.01|2608.61|2595.61|2608.61|2595.61|2607.98|2594.98|22
1622490270000|2021-05-31 19:44:30|2608.62|2595.62|2609.13|2596.13|2609.49|2596.49|2608.62|2595.62|23
1622490280000|2021-05-31 19:44:40|2609.2|2596.2|2607.37|2594.37|2609.43|2596.43|2607.32|2594.32|30
1622490290000|2021-05-31 19:44:50|2607.41|2594.41|2608.93|2595.93|2608.99|2595.99|2607.41|2594.41|28
1622490300000|2021-05-31 19:45:00|2608.88|2595.88|2609.81|2596.81|2609.81|2596.81|2608.88|2595.88|31
1622490310000|2021-05-31 19:45:10|2609.72|2596.72|2608.77|2595.77|2609.82|2596.82|2608.25|2595.25|32
1622490320000|2021-05-31 19:45:20|2608.8|2595.8|2609.35|2596.35|2609.52|2596.52|2608.56|2595.56|35
1622490330000|2021-05-31 19:45:30|2609.51|2596.51|2610.76|2597.76|2610.76|2597.76|2609.41|2596.41|26
1622490340000|2021-05-31 19:45:40|2610.68|2597.68|2610.53|2597.53|2611.27|2598.27|2610.14|2597.14|33
1622490350000|2021-05-31 19:45:50|2610.5|2597.5|2610.59|2597.59|2610.71|2597.71|2610.48|2597.48|29
1622490360000|2021-05-31 19:46:00|2610.58|2597.58|2610.61|2597.61|2610.75|2597.75|2610.4|2597.4|24
1622490370000|2021-05-31 19:46:10|2610.64|2597.64|2610.65|2597.65|2610.72|2597.72|2610.5|2597.5|31
1622490380000|2021-05-31 19:46:20|2610.64|2597.64|2612.36|2599.36|2612.36|2599.36|2610.48|2597.48|33
1622490390000|2021-05-31 19:46:30|2612.17|2599.17|2612.31|2599.31|2613|2600|2612.17|2599.17|37
1622490400000|2021-05-31 19:46:40|2612.33|2599.33|2612.51|2599.51|2612.51|2599.51|2611.28|2598.28|37
1622490410000|2021-05-31 19:46:50|2612.52|2599.52|2611.36|2598.36|2613.15|2600.15|2611.35|2598.35|29
1622490420000|2021-05-31 19:47:00|2611.45|2598.45|2609.78|2596.78|2611.54|2598.54|2609.67|2596.67|32
1622490430000|2021-05-31 19:47:10|2609.79|2596.79|2609.51|2596.51|2609.9|2596.9|2608.49|2595.49|35
1622490440000|2021-05-31 19:47:20|2609.64|2596.64|2609.99|2596.99|2610.17|2597.17|2609.47|2596.47|29
1622490450000|2021-05-31 19:47:30|2610.06|2597.06|2609.2|2596.2|2610.23|2597.23|2609.16|2596.16|31
1622490460000|2021-05-31 19:47:40|2609.17|2596.17|2607.37|2594.37|2609.19|2596.19|2607.37|2594.37|34
1622490470000|2021-05-31 19:47:50|2607.75|2594.75|2607.98|2594.98|2608.01|2595.01|2607.18|2594.18|37
1622490480000|2021-05-31 19:48:00|2608.05|2595.05|2608.15|2595.15|2609.05|2596.05|2607.9|2594.9|34
1622490490000|2021-05-31 19:48:10|2608.16|2595.16|2607.14|2594.14|2608.22|2595.22|2607.04|2594.04|32
1622490500000|2021-05-31 19:48:20|2607.17|2594.17|2607.7|2594.7|2608.37|2595.37|2607.16|2594.16|34
1622490510000|2021-05-31 19:48:30|2607.81|2594.81|2606.62|2593.62|2607.81|2594.81|2606.55|2593.55|29
1622490520000|2021-05-31 19:48:40|2606.61|2593.61|2607.05|2594.05|2607.05|2594.05|2606.59|2593.59|25
1622490530000|2021-05-31 19:48:50|2607.35|2594.35|2608.1|2595.1|2608.14|2595.14|2607.07|2594.07|30
1622490540000|2021-05-31 19:49:00|2608.23|2595.23|2607.98|2594.98|2608.23|2595.23|2607.7|2594.7|29
1622490550000|2021-05-31 19:49:10|2608.04|2595.04|2608.17|2595.17|2608.19|2595.19|2607.91|2594.91|27
1622490560000|2021-05-31 19:49:20|2608.2|2595.2|2607.19|2594.19|2608.43|2595.43|2607.14|2594.14|33
1622490570000|2021-05-31 19:49:30|2607.17|2594.17|2606.04|2593.04|2607.19|2594.19|2606.04|2593.04|20
1622490580000|2021-05-31 19:49:40|2606.02|2593.02|2605.62|2592.62|2606.36|2593.36|2605|2592|35
1622490590000|2021-05-31 19:49:50|2605.65|2592.65|2605.09|2592.09|2605.65|2592.65|2604.88|2591.88|33
1622490600000|2021-05-31 19:50:00|2605.08|2592.08|2607.41|2594.41|2607.43|2594.43|2605.08|2592.08|32
1622490610000|2021-05-31 19:50:10|2607.42|2594.42|2606.94|2593.94|2607.42|2594.42|2606.34|2593.34|29
1622490620000|2021-05-31 19:50:20|2606.92|2593.92|2606.14|2593.14|2606.92|2593.92|2606.14|2593.14|26
1622490630000|2021-05-31 19:50:30|2606.13|2593.13|2606.94|2593.94|2607.06|2594.06|2606.13|2593.13|36
1622490640000|2021-05-31 19:50:40|2607.04|2594.04|2607.92|2594.92|2607.92|2594.92|2606.92|2593.92|28
1622490650000|2021-05-31 19:50:50|2607.73|2594.73|2608.06|2595.06|2608.4|2595.4|2607.62|2594.62|33
1622490660000|2021-05-31 19:51:00|2608.09|2595.09|2608.28|2595.28|2608.33|2595.33|2607.08|2594.08|30
1622490670000|2021-05-31 19:51:10|2608.32|2595.32|2609.61|2596.61|2609.68|2596.68|2608.32|2595.32|30
1622490680000|2021-05-31 19:51:20|2609.64|2596.64|2610.09|2597.09|2610.14|2597.14|2609.64|2596.64|25
1622490690000|2021-05-31 19:51:30|2610.14|2597.14|2611.16|2598.16|2611.16|2598.16|2609.97|2596.97|27
1622490700000|2021-05-31 19:51:40|2611.14|2598.14|2610.48|2597.48|2612.01|2599.01|2610.48|2597.48|34
1622490710000|2021-05-31 19:51:50|2610.58|2597.58|2612.55|2599.55|2612.61|2599.61|2610.58|2597.58|30
1622490720000|2021-05-31 19:52:00|2612.57|2599.57|2613.74|2600.74|2613.79|2600.79|2612.18|2599.18|32
1622490730000|2021-05-31 19:52:10|2613.73|2600.73|2615.77|2602.77|2616.1|2603.1|2613.67|2600.67|38
1622490740000|2021-05-31 19:52:20|2615.75|2602.75|2616.15|2603.15|2616.23|2603.23|2615.43|2602.43|33
1622490750000|2021-05-31 19:52:30|2616.08|2603.08|2618.64|2605.64|2620.25|2607.25|2616.08|2603.08|36
1622490760000|2021-05-31 19:52:40|2618.47|2605.47|2617.5|2604.5|2618.48|2605.48|2617.33|2604.33|32
1622490770000|2021-05-31 19:52:50|2617.47|2604.47|2615.26|2602.26|2617.55|2604.55|2615.26|2602.26|31
1622490780000|2021-05-31 19:53:00|2615.34|2602.34|2618.61|2605.61|2618.61|2605.61|2615.34|2602.34|33
1622490790000|2021-05-31 19:53:10|2618.59|2605.59|2620.7|2607.7|2620.7|2607.7|2618.47|2605.47|36
1622490800000|2021-05-31 19:53:20|2621.06|2608.06|2620.65|2607.65|2621.27|2608.27|2620.06|2607.06|37
1622490810000|2021-05-31 19:53:30|2620.72|2607.72|2621.13|2608.13|2621.42|2608.42|2620.12|2607.12|32
1622490820000|2021-05-31 19:53:40|2621.08|2608.08|2621.22|2608.22|2621.28|2608.28|2620.98|2607.98|25
1622490830000|2021-05-31 19:53:50|2621.3|2608.3|2622.61|2609.61|2623.92|2610.92|2621.3|2608.3|37
1622490840000|2021-05-31 19:54:00|2622.44|2609.44|2622.68|2609.68|2623.07|2610.07|2622.3|2609.3|33
1622490850000|2021-05-31 19:54:10|2622.73|2609.73|2621.83|2608.83|2622.73|2609.73|2621.65|2608.65|30
1622490860000|2021-05-31 19:54:20|2621.84|2608.84|2620.04|2607.04|2622|2609|2619.44|2606.44|30
1622490870000|2021-05-31 19:54:30|2620.91|2607.91|2621.58|2608.58|2621.74|2608.74|2619.8|2606.8|37
1622490880000|2021-05-31 19:54:40|2622.03|2609.03|2622.24|2609.24|2622.24|2609.24|2619.49|2606.49|40
1622490890000|2021-05-31 19:54:50|2622.78|2609.78|2624.09|2611.09|2624.77|2611.77|2622.78|2609.78|37
1622490900000|2021-05-31 19:55:00|2624.1|2611.1|2623.07|2610.07|2624.25|2611.25|2622.41|2609.41|33
1622490910000|2021-05-31 19:55:10|2623.08|2610.08|2622.75|2609.75|2623.44|2610.44|2622.67|2609.67|33
1622490920000|2021-05-31 19:55:20|2622.49|2609.49|2621.48|2608.48|2622.75|2609.75|2620.93|2607.93|33
1622490930000|2021-05-31 19:55:30|2621.3|2608.3|2622.1|2609.1|2622.14|2609.14|2621.08|2608.08|35
1622490940000|2021-05-31 19:55:40|2622.15|2609.15|2621.63|2608.63|2622.15|2609.15|2621.58|2608.58|30
1622490950000|2021-05-31 19:55:50|2621.56|2608.56|2621.15|2608.15|2621.96|2608.96|2620.32|2607.32|34
1622490960000|2021-05-31 19:56:00|2620.87|2607.87|2622.15|2609.15|2622.42|2609.42|2620.87|2607.87|37
1622490970000|2021-05-31 19:56:10|2622.33|2609.33|2621.52|2608.52|2622.56|2609.56|2621.48|2608.48|35
1622490980000|2021-05-31 19:56:20|2621.37|2608.37|2621.74|2608.74|2622.04|2609.04|2621.03|2608.03|36
1622490990000|2021-05-31 19:56:30|2621.95|2608.95|2622.74|2609.74|2622.74|2609.74|2621.5|2608.5|32
1622491000000|2021-05-31 19:56:40|2622.7|2609.7|2621.94|2608.94|2624.09|2611.09|2621.92|2608.92|34
1622491010000|2021-05-31 19:56:50|2621.68|2608.68|2621.61|2608.61|2622.69|2609.69|2621.14|2608.14|40
1622491020000|2021-05-31 19:57:00|2621.55|2608.55|2621.73|2608.73|2621.77|2608.77|2621.49|2608.49|26
1622491030000|2021-05-31 19:57:10|2621.2|2608.2|2622.88|2609.88|2623.19|2610.19|2621.2|2608.2|35
1622491040000|2021-05-31 19:57:20|2622.87|2609.87|2621.82|2608.82|2623.02|2610.02|2621.44|2608.44|33
1622491050000|2021-05-31 19:57:30|2621.86|2608.86|2622.34|2609.34|2622.34|2609.34|2621.33|2608.33|34
1622491060000|2021-05-31 19:57:40|2622.32|2609.32|2625.3|2612.3|2625.35|2612.35|2622.15|2609.15|35
1622491070000|2021-05-31 19:57:50|2625.5|2612.5|2629.83|2616.83|2629.83|2616.83|2625.49|2612.49|39
1622491080000|2021-05-31 19:58:00|2630.08|2617.08|2630.69|2617.69|2630.69|2617.69|2629.48|2616.48|39
1622491090000|2021-05-31 19:58:10|2630.79|2617.79|2631.14|2618.14|2631.28|2618.28|2629.85|2616.85|36
1622491100000|2021-05-31 19:58:20|2631|2618|2629.48|2616.48|2631.03|2618.03|2629.32|2616.32|39
1622491110000|2021-05-31 19:58:30|2629.73|2616.73|2631.8|2618.8|2631.8|2618.8|2629.73|2616.73|37
1622491120000|2021-05-31 19:58:40|2632|2619|2633.88|2620.88|2633.94|2620.94|2632|2619|40
1622491130000|2021-05-31 19:58:50|2633.89|2620.89|2632.9|2619.9|2634.5|2621.5|2632.76|2619.76|39
1622491140000|2021-05-31 19:59:00|2632.33|2619.33|2633.99|2620.99|2634.53|2621.53|2632.33|2619.33|38
1622491150000|2021-05-31 19:59:10|2633.9|2620.9|2632.25|2619.25|2633.9|2620.9|2631.93|2618.93|37
1622491160000|2021-05-31 19:59:20|2632.27|2619.27|2632.95|2619.95|2633.01|2620.01|2632.09|2619.09|34
1622491170000|2021-05-31 19:59:30|2632.94|2619.94|2633.45|2620.45|2633.61|2620.61|2632.72|2619.72|30
1622491180000|2021-05-31 19:59:40|2633.48|2620.48|2633.65|2620.65|2633.99|2620.99|2633.38|2620.38|35
1622491190000|2021-05-31 19:59:50|2633.72|2620.72|2633.48|2620.48|2633.95|2620.95|2632.79|2619.79|28
1622491200000|2021-05-31 20:00:00|2633.5|2620.5|2634.94|2621.94|2634.94|2621.94|2633.5|2620.5|33
1622491210000|2021-05-31 20:00:10|2635.22|2622.22|2635.4|2622.4|2635.88|2622.88|2635.18|2622.18|33
1622491220000|2021-05-31 20:00:20|2635.52|2622.52|2637.89|2624.89|2637.89|2624.89|2634.73|2621.73|34
1622491230000|2021-05-31 20:00:30|2637.95|2624.95|2642.73|2629.73|2642.73|2629.73|2637.95|2624.95|39
1622491240000|2021-05-31 20:00:40|2642.78|2629.78|2642.05|2629.05|2643.36|2630.36|2641.86|2628.86|37
1622491250000|2021-05-31 20:00:50|2642.17|2629.17|2641.28|2628.28|2642.17|2629.17|2641.07|2628.07|34
1622491260000|2021-05-31 20:01:00|2641.29|2628.29|2638.97|2625.97|2642.19|2629.19|2638.51|2625.51|36
1622491270000|2021-05-31 20:01:10|2639.03|2626.03|2637.77|2624.77|2639.03|2626.03|2637.76|2624.76|36
1622491280000|2021-05-31 20:01:20|2637.94|2624.94|2636.3|2623.3|2638.03|2625.03|2636.3|2623.3|33
1622491290000|2021-05-31 20:01:30|2636.44|2623.44|2638.36|2625.36|2639.33|2626.33|2636.44|2623.44|38
1622491300000|2021-05-31 20:01:40|2638.33|2625.33|2638.26|2625.26|2639.31|2626.31|2638.24|2625.24|30
1622491310000|2021-05-31 20:01:50|2638.33|2625.33|2638.75|2625.75|2638.77|2625.77|2638.22|2625.22|29
1622491320000|2021-05-31 20:02:00|2638.77|2625.77|2640.54|2627.54|2640.77|2627.77|2638.67|2625.67|36
1622491330000|2021-05-31 20:02:10|2640.61|2627.61|2638.89|2625.89|2640.72|2627.72|2638.82|2625.82|33
1622491340000|2021-05-31 20:02:20|2638.77|2625.77|2639.47|2626.47|2639.86|2626.86|2638.75|2625.75|34
1622491350000|2021-05-31 20:02:30|2639.45|2626.45|2640.74|2627.74|2640.74|2627.74|2639.28|2626.28|31
1622491360000|2021-05-31 20:02:40|2641|2628|2640.39|2627.39|2641|2628|2639.87|2626.87|35
1622491370000|2021-05-31 20:02:50|2640.31|2627.31|2640.76|2627.76|2640.9|2627.9|2640.25|2627.25|28
1622491380000|2021-05-31 20:03:00|2640.69|2627.69|2642.6|2629.6|2642.65|2629.65|2640.69|2627.69|32
1622491390000|2021-05-31 20:03:10|2642.73|2629.73|2651.41|2638.41|2651.55|2638.55|2642.73|2629.73|39
1622491400000|2021-05-31 20:03:20|2650.03|2637.03|2648.88|2635.88|2650.57|2637.57|2647.12|2634.12|39
1622491410000|2021-05-31 20:03:30|2648.75|2635.75|2650.31|2637.31|2651.3|2638.3|2648.16|2635.16|39
1622491420000|2021-05-31 20:03:40|2650.21|2637.21|2651.5|2638.5|2651.5|2638.5|2650.05|2637.05|37
1622491430000|2021-05-31 20:03:50|2651.53|2638.53|2649.23|2636.23|2651.53|2638.53|2648.41|2635.41|39
1622491440000|2021-05-31 20:04:00|2649.25|2636.25|2646.59|2633.59|2649.34|2636.34|2646.59|2633.59|38
1622491450000|2021-05-31 20:04:10|2646.6|2633.6|2648.31|2635.31|2648.79|2635.79|2645.94|2632.94|37
1622491460000|2021-05-31 20:04:20|2648.54|2635.54|2648.66|2635.66|2649.15|2636.15|2648.29|2635.29|34
1622491470000|2021-05-31 20:04:30|2648.65|2635.65|2646.88|2633.88|2648.65|2635.65|2646.88|2633.88|35
1622491480000|2021-05-31 20:04:40|2646.75|2633.75|2647.87|2634.87|2648.32|2635.32|2645.92|2632.92|37
1622491490000|2021-05-31 20:04:50|2647.34|2634.34|2648.03|2635.03|2648.35|2635.35|2647.34|2634.34|35
1622491500000|2021-05-31 20:05:00|2648.12|2635.12|2646.58|2633.58|2648.14|2635.14|2646.38|2633.38|37
1622491510000|2021-05-31 20:05:10|2646.83|2633.83|2642.66|2629.66|2647.01|2634.01|2642.32|2629.32|38
1622491520000|2021-05-31 20:05:20|2642.56|2629.56|2643.6|2630.6|2643.92|2630.92|2642.56|2629.56|39
1622491530000|2021-05-31 20:05:30|2643.5|2630.5|2640.49|2627.49|2643.84|2630.84|2640.41|2627.41|36
1622491540000|2021-05-31 20:05:40|2641.02|2628.02|2642.26|2629.26|2642.29|2629.29|2640.66|2627.66|36
1622491550000|2021-05-31 20:05:50|2642.22|2629.22|2642.4|2629.4|2643.85|2630.85|2641.86|2628.86|33
1622491560000|2021-05-31 20:06:00|2642.24|2629.24|2641.99|2628.99|2642.71|2629.71|2641.52|2628.52|34
1622491570000|2021-05-31 20:06:10|2641.94|2628.94|2644.69|2631.69|2644.78|2631.78|2641.94|2628.94|34
1622491580000|2021-05-31 20:06:20|2644.66|2631.66|2644.97|2631.97|2645.02|2632.02|2644.23|2631.23|33
1622491590000|2021-05-31 20:06:30|2644.98|2631.98|2644.56|2631.56|2645.07|2632.07|2644.49|2631.49|33
1622491600000|2021-05-31 20:06:40|2644.52|2631.52|2645.73|2632.73|2645.91|2632.91|2644.5|2631.5|31
1622491610000|2021-05-31 20:06:50|2645.72|2632.72|2644.81|2631.81|2646.25|2633.25|2644.72|2631.72|31
1622491620000|2021-05-31 20:07:00|2644.68|2631.68|2643.13|2630.13|2644.76|2631.76|2642.36|2629.36|35
1622491630000|2021-05-31 20:07:10|2643.06|2630.06|2642.57|2629.57|2643.58|2630.58|2642.37|2629.37|35
1622491640000|2021-05-31 20:07:20|2642.47|2629.47|2640.2|2627.2|2642.7|2629.7|2640.2|2627.2|30
1622491650000|2021-05-31 20:07:30|2640.04|2627.04|2639.11|2626.11|2640.17|2627.17|2639|2626|35
1622491660000|2021-05-31 20:07:40|2639.35|2626.35|2638.91|2625.91|2639.37|2626.37|2638.91|2625.91|31
1622491670000|2021-05-31 20:07:50|2638.62|2625.62|2637.82|2624.82|2639.42|2626.42|2637.67|2624.67|27
1622491680000|2021-05-31 20:08:00|2637.86|2624.86|2638.84|2625.84|2639.57|2626.57|2637.68|2624.68|36
1622491690000|2021-05-31 20:08:10|2638.71|2625.71|2637.81|2624.81|2638.84|2625.84|2637.6|2624.6|33
1622491700000|2021-05-31 20:08:20|2637.86|2624.86|2636.96|2623.96|2637.86|2624.86|2636.96|2623.96|31
1622491710000|2021-05-31 20:08:30|2637.41|2624.41|2636.51|2623.51|2637.41|2624.41|2635.58|2622.58|30
1622491720000|2021-05-31 20:08:40|2636.1|2623.1|2635.16|2622.16|2636.51|2623.51|2635.01|2622.01|32
1622491730000|2021-05-31 20:08:50|2635.29|2622.29|2633.17|2620.17|2635.47|2622.47|2632.91|2619.91|33
1622491740000|2021-05-31 20:09:00|2633.05|2620.05|2629.72|2616.72|2633.45|2620.45|2629.72|2616.72|33
1622491750000|2021-05-31 20:09:10|2630.32|2617.32|2628.67|2615.67|2630.63|2617.63|2628.37|2615.37|33
1622491760000|2021-05-31 20:09:20|2629.42|2616.42|2631.95|2618.95|2632.16|2619.16|2629.16|2616.16|37
1622491770000|2021-05-31 20:09:30|2631.84|2618.84|2631.8|2618.8|2631.96|2618.96|2631.67|2618.67|30
1622491780000|2021-05-31 20:09:40|2631.81|2618.81|2630.34|2617.34|2631.82|2618.82|2629.85|2616.85|39
1622491790000|2021-05-31 20:09:50|2630.38|2617.38|2629.75|2616.75|2630.38|2617.38|2629.27|2616.27|37
1622491800000|2021-05-31 20:10:00|2629.78|2616.78|2625.43|2612.43|2629.78|2616.78|2624.75|2611.75|37
1622491810000|2021-05-31 20:10:10|2625.04|2612.04|2626.51|2613.51|2627.7|2614.7|2623.97|2610.97|39
1622491820000|2021-05-31 20:10:20|2626.57|2613.57|2625.1|2612.1|2626.78|2613.78|2624.25|2611.25|36
1622491830000|2021-05-31 20:10:30|2624.86|2611.86|2624.39|2611.39|2625.4|2612.4|2624.39|2611.39|35
1622491840000|2021-05-31 20:10:40|2624.43|2611.43|2622.2|2609.2|2625.43|2612.43|2622.15|2609.15|34
1622491850000|2021-05-31 20:10:50|2621.98|2608.98|2625.57|2612.57|2625.65|2612.65|2621.93|2608.93|34
1622491860000|2021-05-31 20:11:00|2625.85|2612.85|2628.84|2615.84|2628.84|2615.84|2625.73|2612.73|34
1622491870000|2021-05-31 20:11:10|2629.08|2616.08|2625.58|2612.58|2629.08|2616.08|2625.58|2612.58|38
1622491880000|2021-05-31 20:11:20|2625.54|2612.54|2625.7|2612.7|2625.8|2612.8|2624.42|2611.42|38
1622491890000|2021-05-31 20:11:30|2625.78|2612.78|2623.61|2610.61|2625.78|2612.78|2623.41|2610.41|35
1622491900000|2021-05-31 20:11:40|2623.73|2610.73|2621.33|2608.33|2624.16|2611.16|2621.33|2608.33|36
1622491910000|2021-05-31 20:11:50|2621.31|2608.31|2623.91|2610.91|2623.91|2610.91|2621.17|2608.17|37
1622491920000|2021-05-31 20:12:00|2623.78|2610.78|2622.56|2609.56|2624.19|2611.19|2622.18|2609.18|33
1622491930000|2021-05-31 20:12:10|2622.73|2609.73|2623.05|2610.05|2623.05|2610.05|2622.33|2609.33|32
1622491940000|2021-05-31 20:12:20|2623.14|2610.14|2623.74|2610.74|2624.61|2611.61|2622.41|2609.41|34
1622491950000|2021-05-31 20:12:30|2623.8|2610.8|2622.66|2609.66|2623.8|2610.8|2622.58|2609.58|36
1622491960000|2021-05-31 20:12:40|2622.62|2609.62|2623.98|2610.98|2623.98|2610.98|2622.43|2609.43|33
1622491970000|2021-05-31 20:12:50|2624.29|2611.29|2625.44|2612.44|2625.76|2612.76|2624.27|2611.27|31
1622491980000|2021-05-31 20:13:00|2625.86|2612.86|2626.83|2613.83|2626.96|2613.96|2625.86|2612.86|32
1622491990000|2021-05-31 20:13:10|2626.79|2613.79|2626.09|2613.09|2626.79|2613.79|2625.9|2612.9|22
1622492000000|2021-05-31 20:13:20|2626.01|2613.01|2625.78|2612.78|2626.01|2613.01|2624.81|2611.81|30
1622492010000|2021-05-31 20:13:30|2626.05|2613.05|2625.57|2612.57|2626.2|2613.2|2625.57|2612.57|33
1622492020000|2021-05-31 20:13:40|2625.36|2612.36|2625.17|2612.17|2625.77|2612.77|2624.99|2611.99|32
1622492030000|2021-05-31 20:13:50|2625.26|2612.26|2625.92|2612.92|2626.26|2613.26|2625.25|2612.25|30
1622492040000|2021-05-31 20:14:00|2625.86|2612.86|2625.5|2612.5|2625.89|2612.89|2625.5|2612.5|16
1622492050000|2021-05-31 20:14:10|2625.29|2612.29|2625.4|2612.4|2625.62|2612.62|2625.29|2612.29|23
1622492060000|2021-05-31 20:14:20|2625.1|2612.1|2624.01|2611.01|2625.1|2612.1|2623.78|2610.78|27
1622492070000|2021-05-31 20:14:30|2624.03|2611.03|2623.82|2610.82|2624.05|2611.05|2623.81|2610.81|13
1622492080000|2021-05-31 20:14:40|2623.79|2610.79|2623.59|2610.59|2623.79|2610.79|2622.91|2609.91|33
1622492090000|2021-05-31 20:14:50|2623.66|2610.66|2624.21|2611.21|2624.99|2611.99|2623.59|2610.59|31
1622492100000|2021-05-31 20:15:00|2624.39|2611.39|2625.06|2612.06|2625.23|2612.23|2623.65|2610.65|36
1622492110000|2021-05-31 20:15:10|2625.09|2612.09|2627.16|2614.16|2627.33|2614.33|2625.09|2612.09|32
1622492120000|2021-05-31 20:15:20|2626.86|2613.86|2626.07|2613.07|2626.94|2613.94|2625.73|2612.73|33
1622492130000|2021-05-31 20:15:30|2626.08|2613.08|2626.12|2613.12|2626.54|2613.54|2624.31|2611.31|37
1622492140000|2021-05-31 20:15:40|2625.88|2612.88|2625.78|2612.78|2625.92|2612.92|2624.82|2611.82|35
1622492150000|2021-05-31 20:15:50|2625.72|2612.72|2625.5|2612.5|2626.81|2613.81|2625.35|2612.35|36
1622492160000|2021-05-31 20:16:00|2625.43|2612.43|2624.52|2611.52|2625.84|2612.84|2624.5|2611.5|27
1622492170000|2021-05-31 20:16:10|2624.67|2611.67|2623.33|2610.33|2624.85|2611.85|2623.33|2610.33|31
1622492180000|2021-05-31 20:16:20|2623.42|2610.42|2622.34|2609.34|2624.09|2611.09|2621.69|2608.69|35
1622492190000|2021-05-31 20:16:30|2621.74|2608.74|2623.02|2610.02|2623.51|2610.51|2620.82|2607.82|39
1622492200000|2021-05-31 20:16:40|2623.09|2610.09|2619.79|2606.79|2623.61|2610.61|2619.13|2606.13|37
1622492210000|2021-05-31 20:16:50|2619.78|2606.78|2618.8|2605.8|2620.01|2607.01|2618.79|2605.79|34
1622492220000|2021-05-31 20:17:00|2618.87|2605.87|2620.03|2607.03|2620.91|2607.91|2618.74|2605.74|37
1622492230000|2021-05-31 20:17:10|2619.82|2606.82|2618.77|2605.77|2619.82|2606.82|2618.54|2605.54|38
1622492240000|2021-05-31 20:17:20|2618.71|2605.71|2619.8|2606.8|2619.8|2606.8|2618.04|2605.04|31
1622492250000|2021-05-31 20:17:30|2619.83|2606.83|2619.58|2606.58|2620.89|2607.89|2619.58|2606.58|36
1622492260000|2021-05-31 20:17:40|2619.9|2606.9|2619.34|2606.34|2619.95|2606.95|2618.51|2605.51|35
1622492270000|2021-05-31 20:17:50|2619.24|2606.24|2618.82|2605.82|2620.26|2607.26|2618.82|2605.82|36
1622492280000|2021-05-31 20:18:00|2618.76|2605.76|2618.59|2605.59|2619.19|2606.19|2618.52|2605.52|35
1622492290000|2021-05-31 20:18:10|2618.53|2605.53|2619.37|2606.37|2620.51|2607.51|2618.45|2605.45|36
1622492300000|2021-05-31 20:18:20|2619.47|2606.47|2617.96|2604.96|2619.51|2606.51|2617.96|2604.96|35
1622492310000|2021-05-31 20:18:30|2617.61|2604.61|2616.43|2603.43|2617.61|2604.61|2613.61|2600.61|37
1622492320000|2021-05-31 20:18:40|2615.99|2602.99|2617.91|2604.91|2618.34|2605.34|2615.99|2602.99|36
1622492330000|2021-05-31 20:18:50|2617.89|2604.89|2618.14|2605.14|2618.75|2605.75|2617.43|2604.43|36
1622492340000|2021-05-31 20:19:00|2617.94|2604.94|2618.45|2605.45|2619.13|2606.13|2617.87|2604.87|37
1622492350000|2021-05-31 20:19:10|2618.44|2605.44|2617.16|2604.16|2618.89|2605.89|2617.16|2604.16|37
1622492360000|2021-05-31 20:19:20|2617.19|2604.19|2617.71|2604.71|2617.71|2604.71|2616.5|2603.5|37
1622492370000|2021-05-31 20:19:30|2617.74|2604.74|2615.82|2602.82|2618.08|2605.08|2615.82|2602.82|34
1622492380000|2021-05-31 20:19:40|2615.73|2602.73|2616.26|2603.26|2616.34|2603.34|2615.42|2602.42|34
1622492390000|2021-05-31 20:19:50|2616.25|2603.25|2614.41|2601.41|2616.27|2603.27|2614.4|2601.4|31
1622492400000|2021-05-31 20:20:00|2614.43|2601.43|2615.51|2602.51|2615.87|2602.87|2614.43|2601.43|39
1622492410000|2021-05-31 20:20:10|2615.48|2602.48|2613.37|2600.37|2615.58|2602.58|2613.37|2600.37|38
1622492420000|2021-05-31 20:20:20|2613.33|2600.33|2613|2600|2613.9|2600.9|2611.94|2598.94|34
1622492430000|2021-05-31 20:20:30|2613.04|2600.04|2613.92|2600.92|2614.73|2601.73|2612.67|2599.67|37
1622492440000|2021-05-31 20:20:40|2613.87|2600.87|2614.35|2601.35|2614.48|2601.48|2613.69|2600.69|34
1622492450000|2021-05-31 20:20:50|2614.04|2601.04|2613.82|2600.82|2614.04|2601.04|2612.67|2599.67|35
1622492460000|2021-05-31 20:21:00|2613.77|2600.77|2614|2601|2614.23|2601.23|2613.11|2600.11|36
1622492470000|2021-05-31 20:21:10|2614.48|2601.48|2614.81|2601.81|2615.21|2602.21|2614.04|2601.04|38
1622492480000|2021-05-31 20:21:20|2614.77|2601.77|2616.19|2603.19|2616.19|2603.19|2614.5|2601.5|35
1622492490000|2021-05-31 20:21:30|2616.58|2603.58|2615.37|2602.37|2617.63|2604.63|2615.03|2602.03|38
1622492500000|2021-05-31 20:21:40|2615.38|2602.38|2615.75|2602.75|2616.59|2603.59|2615.38|2602.38|32
1622492510000|2021-05-31 20:21:50|2615.89|2602.89|2616.58|2603.58|2617.99|2604.99|2615.89|2602.89|38
1622492520000|2021-05-31 20:22:00|2616.35|2603.35|2617.05|2604.05|2617.2|2604.2|2615.6|2602.6|40
1622492530000|2021-05-31 20:22:10|2617|2604|2615.6|2602.6|2617|2604|2615.23|2602.23|39
1622492540000|2021-05-31 20:22:20|2615.64|2602.64|2616.29|2603.29|2616.5|2603.5|2615.49|2602.49|36
1622492550000|2021-05-31 20:22:30|2616.3|2603.3|2616.7|2603.7|2616.7|2603.7|2615.99|2602.99|35
1622492560000|2021-05-31 20:22:40|2617.15|2604.15|2617.11|2604.11|2617.26|2604.26|2616.57|2603.57|34
1622492570000|2021-05-31 20:22:50|2617.07|2604.07|2616.91|2603.91|2617.9|2604.9|2616.27|2603.27|35
1622492580000|2021-05-31 20:23:00|2617.1|2604.1|2616.84|2603.84|2617.28|2604.28|2616.53|2603.53|29
1622492590000|2021-05-31 20:23:10|2616.95|2603.95|2616.66|2603.66|2616.95|2603.95|2616.41|2603.41|31
1622492600000|2021-05-31 20:23:20|2616.65|2603.65|2617.41|2604.41|2617.43|2604.43|2616.57|2603.57|35
1622492610000|2021-05-31 20:23:30|2617.34|2604.34|2616.62|2603.62|2617.84|2604.84|2616.27|2603.27|38
1622492620000|2021-05-31 20:23:40|2616.54|2603.54|2616.56|2603.56|2616.67|2603.67|2615.38|2602.38|31
1622492630000|2021-05-31 20:23:50|2616.42|2603.42|2615.98|2602.98|2616.68|2603.68|2615.81|2602.81|30
1622492640000|2021-05-31 20:24:00|2615.99|2602.99|2617.2|2604.2|2617.31|2604.31|2615.77|2602.77|37
1622492650000|2021-05-31 20:24:10|2617.11|2604.11|2617.35|2604.35|2617.49|2604.49|2616.91|2603.91|30
1622492660000|2021-05-31 20:24:20|2617.39|2604.39|2617.61|2604.61|2617.69|2604.69|2617.15|2604.15|33
1622492670000|2021-05-31 20:24:30|2617.64|2604.64|2617.57|2604.57|2618.03|2605.03|2617.03|2604.03|36
1622492680000|2021-05-31 20:24:40|2617.48|2604.48|2617.92|2604.92|2617.93|2604.93|2617.48|2604.48|29
1622492690000|2021-05-31 20:24:50|2617.94|2604.94|2618.29|2605.29|2618.29|2605.29|2617.6|2604.6|26
1622492700000|2021-05-31 20:25:00|2619.23|2606.23|2616.65|2603.65|2619.33|2606.33|2616.54|2603.54|36
1622492710000|2021-05-31 20:25:10|2616.68|2603.68|2617.98|2604.98|2618.35|2605.35|2616.49|2603.49|38
1622492720000|2021-05-31 20:25:20|2617.97|2604.97|2617.98|2604.98|2618.32|2605.32|2617.82|2604.82|35
1622492730000|2021-05-31 20:25:30|2617.96|2604.96|2618.82|2605.82|2618.82|2605.82|2617.53|2604.53|30
1622492740000|2021-05-31 20:25:40|2618.81|2605.81|2621.02|2608.02|2621.19|2608.19|2618.81|2605.81|35
1622492750000|2021-05-31 20:25:50|2621.01|2608.01|2620.85|2607.85|2621.24|2608.24|2619.92|2606.92|34
1622492760000|2021-05-31 20:26:00|2620.88|2607.88|2621.83|2608.83|2621.97|2608.97|2620.54|2607.54|30
1622492770000|2021-05-31 20:26:10|2621.82|2608.82|2621.74|2608.74|2621.82|2608.82|2621.43|2608.43|30
1622492780000|2021-05-31 20:26:20|2621.76|2608.76|2621.76|2608.76|2621.83|2608.83|2621.49|2608.49|29
1622492790000|2021-05-31 20:26:30|2621.78|2608.78|2622.5|2609.5|2622.5|2609.5|2620.17|2607.17|37
1622492800000|2021-05-31 20:26:40|2621.83|2608.83|2623.16|2610.16|2623.21|2610.21|2621.83|2608.83|29
1622492810000|2021-05-31 20:26:50|2622.96|2609.96|2623.55|2610.55|2623.55|2610.55|2622.43|2609.43|39
1622492820000|2021-05-31 20:27:00|2623.63|2610.63|2623.33|2610.33|2623.81|2610.81|2622.99|2609.99|33
1622492830000|2021-05-31 20:27:10|2623.32|2610.32|2621.87|2608.87|2623.32|2610.32|2621.85|2608.85|33
1622492840000|2021-05-31 20:27:20|2621.86|2608.86|2621.22|2608.22|2622.03|2609.03|2620.55|2607.55|34
1622492850000|2021-05-31 20:27:30|2621.16|2608.16|2621.27|2608.27|2621.27|2608.27|2620.79|2607.79|30
1622492860000|2021-05-31 20:27:40|2621.66|2608.66|2622.02|2609.02|2622.35|2609.35|2621.66|2608.66|30
1622492870000|2021-05-31 20:27:50|2622.05|2609.05|2621.34|2608.34|2622.05|2609.05|2621.07|2608.07|31
1622492880000|2021-05-31 20:28:00|2621.32|2608.32|2622.67|2609.67|2622.67|2609.67|2621.15|2608.15|36
1622492890000|2021-05-31 20:28:10|2622.82|2609.82|2621.11|2608.11|2623.18|2610.18|2621.11|2608.11|30
1622492900000|2021-05-31 20:28:20|2621.08|2608.08|2622.09|2609.09|2622.34|2609.34|2620.82|2607.82|32
1622492910000|2021-05-31 20:28:30|2622.06|2609.06|2622.33|2609.33|2622.33|2609.33|2621.89|2608.89|33
1622492920000|2021-05-31 20:28:40|2622.27|2609.27|2622.68|2609.68|2623.39|2610.39|2622.21|2609.21|30
1622492930000|2021-05-31 20:28:50|2622.77|2609.77|2622.29|2609.29|2622.77|2609.77|2621.44|2608.44|35
1622492940000|2021-05-31 20:29:00|2622.32|2609.32|2622.83|2609.83|2622.86|2609.86|2622.24|2609.24|32
1622492950000|2021-05-31 20:29:10|2622.85|2609.85|2623.48|2610.48|2623.82|2610.82|2622.85|2609.85|34
1622492960000|2021-05-31 20:29:20|2623.5|2610.5|2623.83|2610.83|2624.18|2611.18|2623.5|2610.5|32
1622492970000|2021-05-31 20:29:30|2623.56|2610.56|2624.49|2611.49|2624.49|2611.49|2623.53|2610.53|29
1622492980000|2021-05-31 20:29:40|2624.38|2611.38|2624.19|2611.19|2624.65|2611.65|2624.12|2611.12|29
1622492990000|2021-05-31 20:29:50|2624.23|2611.23|2624.46|2611.46|2624.48|2611.48|2624.14|2611.14|25
1622493000000|2021-05-31 20:30:00|2624.41|2611.41|2622.51|2609.51|2624.41|2611.41|2622.46|2609.46|28
1622493010000|2021-05-31 20:30:10|2622.53|2609.53|2622.09|2609.09|2622.69|2609.69|2621.99|2608.99|33
1622493020000|2021-05-31 20:30:20|2622.07|2609.07|2623.01|2610.01|2623.22|2610.22|2621.49|2608.49|36
1622493030000|2021-05-31 20:30:30|2622.95|2609.95|2622.41|2609.41|2623.84|2610.84|2622.31|2609.31|31
1622493040000|2021-05-31 20:30:40|2622.13|2609.13|2622.2|2609.2|2622.49|2609.49|2622.12|2609.12|22
1622493050000|2021-05-31 20:30:50|2622.27|2609.27|2622.46|2609.46|2623.5|2610.5|2622.27|2609.27|36
1622493060000|2021-05-31 20:31:00|2622.14|2609.14|2622.71|2609.71|2622.89|2609.89|2622.14|2609.14|30
1622493070000|2021-05-31 20:31:10|2622.78|2609.78|2624|2611|2624|2611|2622.71|2609.71|24
1622493080000|2021-05-31 20:31:20|2624.06|2611.06|2623.87|2610.87|2624.63|2611.63|2623.59|2610.59|33
1622493090000|2021-05-31 20:31:30|2623.9|2610.9|2624.08|2611.08|2624.37|2611.37|2623.14|2610.14|37
1622493100000|2021-05-31 20:31:40|2624.04|2611.04|2624.52|2611.52|2624.63|2611.63|2623.79|2610.79|30
1622493110000|2021-05-31 20:31:50|2624.59|2611.59|2624.45|2611.45|2624.74|2611.74|2623.92|2610.92|24
1622493120000|2021-05-31 20:32:00|2624.48|2611.48|2624.93|2611.93|2624.95|2611.95|2624.48|2611.48|21
1622493130000|2021-05-31 20:32:10|2624.71|2611.71|2624.59|2611.59|2624.71|2611.71|2623.92|2610.92|32
1622493140000|2021-05-31 20:32:20|2624.47|2611.47|2624.43|2611.43|2625.12|2612.12|2624.29|2611.29|33
1622493150000|2021-05-31 20:32:30|2624.33|2611.33|2623.68|2610.68|2624.33|2611.33|2623.68|2610.68|23
1622493160000|2021-05-31 20:32:40|2623.69|2610.69|2624.41|2611.41|2625.42|2612.42|2623.69|2610.69|31
1622493170000|2021-05-31 20:32:50|2624.32|2611.32|2623.71|2610.71|2624.36|2611.36|2623.69|2610.69|31
1622493180000|2021-05-31 20:33:00|2623.66|2610.66|2623.28|2610.28|2623.66|2610.66|2622.7|2609.7|34
1622493190000|2021-05-31 20:33:10|2623.25|2610.25|2623.51|2610.51|2623.55|2610.55|2623.25|2610.25|30
1622493200000|2021-05-31 20:33:20|2623.5|2610.5|2624.78|2611.78|2624.79|2611.79|2623.47|2610.47|17
1622493210000|2021-05-31 20:33:30|2624.8|2611.8|2623.84|2610.84|2624.8|2611.8|2623.26|2610.26|32
1622493220000|2021-05-31 20:33:40|2623.87|2610.87|2624.35|2611.35|2624.52|2611.52|2623.6|2610.6|30
1622493230000|2021-05-31 20:33:50|2624.5|2611.5|2624.32|2611.32|2624.71|2611.71|2624.25|2611.25|31
1622493240000|2021-05-31 20:34:00|2624.35|2611.35|2624.53|2611.53|2624.85|2611.85|2624.35|2611.35|31
1622493250000|2021-05-31 20:34:10|2624.54|2611.54|2625.32|2612.32|2625.5|2612.5|2624.44|2611.44|25
1622493260000|2021-05-31 20:34:20|2625.34|2612.34|2626.19|2613.19|2626.19|2613.19|2625.28|2612.28|29
1622493270000|2021-05-31 20:34:30|2626.5|2613.5|2626.88|2613.88|2627.18|2614.18|2626.5|2613.5|15
1622493280000|2021-05-31 20:34:40|2627.07|2614.07|2627.29|2614.29|2627.43|2614.43|2626.81|2613.81|23
1622493290000|2021-05-31 20:34:50|2627.3|2614.3|2628.92|2615.92|2629.52|2616.52|2627.27|2614.27|38
1622493300000|2021-05-31 20:35:00|2628.96|2615.96|2627.75|2614.75|2629.05|2616.05|2627.69|2614.69|31
1622493310000|2021-05-31 20:35:10|2627.67|2614.67|2625.83|2612.83|2627.74|2614.74|2625.83|2612.83|25
1622493320000|2021-05-31 20:35:20|2625.71|2612.71|2626.72|2613.72|2626.79|2613.79|2625.28|2612.28|35
1622493330000|2021-05-31 20:35:30|2626.71|2613.71|2626.13|2613.13|2626.91|2613.91|2625.81|2612.81|33
1622493340000|2021-05-31 20:35:40|2626.09|2613.09|2625.72|2612.72|2626.28|2613.28|2625.71|2612.71|33
1622493350000|2021-05-31 20:35:50|2625.86|2612.86|2625.74|2612.74|2625.86|2612.86|2625.37|2612.37|16
1622493360000|2021-05-31 20:36:00|2625.96|2612.96|2626.57|2613.57|2626.78|2613.78|2625.86|2612.86|30
1622493370000|2021-05-31 20:36:10|2626.65|2613.65|2625.78|2612.78|2626.65|2613.65|2625.78|2612.78|21
1622493380000|2021-05-31 20:36:20|2625.8|2612.8|2625.86|2612.86|2626.15|2613.15|2624.57|2611.57|26
1622493390000|2021-05-31 20:36:30|2625.81|2612.81|2625.1|2612.1|2626.08|2613.08|2625.1|2612.1|32
1622493400000|2021-05-31 20:36:40|2625.17|2612.17|2623.81|2610.81|2625.17|2612.17|2623.81|2610.81|30
1622493410000|2021-05-31 20:36:50|2624.01|2611.01|2623.18|2610.18|2624.09|2611.09|2623.15|2610.15|32
1622493420000|2021-05-31 20:37:00|2623.17|2610.17|2620.74|2607.74|2623.17|2610.17|2620.74|2607.74|31
1622493430000|2021-05-31 20:37:10|2620.65|2607.65|2618.54|2605.54|2620.65|2607.65|2618.47|2605.47|37
1622493440000|2021-05-31 20:37:20|2618.51|2605.51|2618.65|2605.65|2619.2|2606.2|2618.51|2605.51|34
1622493450000|2021-05-31 20:37:30|2618.64|2605.64|2617.75|2604.75|2618.73|2605.73|2617.75|2604.75|35
1622493460000|2021-05-31 20:37:40|2617.6|2604.6|2616.77|2603.77|2617.6|2604.6|2616.77|2603.77|33
1622493470000|2021-05-31 20:37:50|2616.81|2603.81|2616.03|2603.03|2617.28|2604.28|2615.65|2602.65|32
1622493480000|2021-05-31 20:38:00|2616.51|2603.51|2614.38|2601.38|2616.71|2603.71|2612.67|2599.67|34
1622493490000|2021-05-31 20:38:10|2614.39|2601.39|2614.39|2601.39|2614.75|2601.75|2612.59|2599.59|36
1622493500000|2021-05-31 20:38:20|2612.36|2599.36|2611.21|2598.21|2612.36|2599.36|2609.88|2596.88|38
1622493510000|2021-05-31 20:38:30|2611.2|2598.2|2611.26|2598.26|2612.46|2599.46|2611.15|2598.15|37
1622493520000|2021-05-31 20:38:40|2611.24|2598.24|2611.56|2598.56|2612.09|2599.09|2611|2598|36
1622493530000|2021-05-31 20:38:50|2611.44|2598.44|2611|2598|2611.44|2598.44|2610.7|2597.7|37
1622493540000|2021-05-31 20:39:00|2611.19|2598.19|2610.83|2597.83|2611.68|2598.68|2610.82|2597.82|35
1622493550000|2021-05-31 20:39:10|2610.78|2597.78|2609.82|2596.82|2610.82|2597.82|2609.77|2596.77|25
1622493560000|2021-05-31 20:39:20|2609.88|2596.88|2608.12|2595.12|2610.29|2597.29|2608.06|2595.06|36
1622493570000|2021-05-31 20:39:30|2608.31|2595.31|2603.92|2590.92|2608.57|2595.57|2603.43|2590.43|34
1622493580000|2021-05-31 20:39:40|2604.16|2591.16|2607.57|2594.57|2607.57|2594.57|2603.99|2590.99|39
1622493590000|2021-05-31 20:39:50|2607.64|2594.64|2609.75|2596.75|2609.75|2596.75|2607.6|2594.6|30
1622493600000|2021-05-31 20:40:00|2610.21|2597.21|2609.64|2596.64|2610.4|2597.4|2609.49|2596.49|37
1622493610000|2021-05-31 20:40:10|2610.16|2597.16|2613.13|2600.13|2613.13|2600.13|2610.16|2597.16|32
1622493620000|2021-05-31 20:40:20|2613.35|2600.35|2611.37|2598.37|2613.39|2600.39|2610.98|2597.98|38
1622493630000|2021-05-31 20:40:30|2611.47|2598.47|2610.82|2597.82|2612.03|2599.03|2610.82|2597.82|36
1622493640000|2021-05-31 20:40:40|2610.86|2597.86|2610.04|2597.04|2610.86|2597.86|2609.33|2596.33|35
1622493650000|2021-05-31 20:40:50|2610.06|2597.06|2609.03|2596.03|2610.69|2597.69|2609.03|2596.03|35
1622493660000|2021-05-31 20:41:00|2609.06|2596.06|2611.47|2598.47|2611.85|2598.85|2609.06|2596.06|38
1622493670000|2021-05-31 20:41:10|2611.18|2598.18|2609.39|2596.39|2611.18|2598.18|2609.31|2596.31|38
1622493680000|2021-05-31 20:41:20|2609.3|2596.3|2608.01|2595.01|2609.3|2596.3|2608.01|2595.01|31
1622493690000|2021-05-31 20:41:30|2608.12|2595.12|2608.15|2595.15|2608.21|2595.21|2607.89|2594.89|28
1622493700000|2021-05-31 20:41:40|2608.05|2595.05|2606.67|2593.67|2608.57|2595.57|2606.67|2593.67|23
1622493710000|2021-05-31 20:41:50|2607.99|2594.99|2606.63|2593.63|2608.1|2595.1|2606.63|2593.63|32
1622493720000|2021-05-31 20:42:00|2606.33|2593.33|2605.57|2592.57|2606.59|2593.59|2605.31|2592.31|35
1622493730000|2021-05-31 20:42:10|2605.63|2592.63|2606.34|2593.34|2607.28|2594.28|2604.85|2591.85|38
1622493740000|2021-05-31 20:42:20|2606.31|2593.31|2606.01|2593.01|2607.3|2594.3|2605.96|2592.96|38
1622493750000|2021-05-31 20:42:30|2605.99|2592.99|2605.1|2592.1|2606.2|2593.2|2604.84|2591.84|34
1622493760000|2021-05-31 20:42:40|2604.85|2591.85|2603.91|2590.91|2605.46|2592.46|2603.55|2590.55|35
1622493770000|2021-05-31 20:42:50|2603.67|2590.67|2601.98|2588.98|2603.67|2590.67|2601.98|2588.98|39
1622493780000|2021-05-31 20:43:00|2601.99|2588.99|2602.56|2589.56|2604.25|2591.25|2601.18|2588.18|37
1622493790000|2021-05-31 20:43:10|2602.69|2589.69|2603.65|2590.65|2604.51|2591.51|2602.11|2589.11|38
1622493800000|2021-05-31 20:43:20|2603.8|2590.8|2603.34|2590.34|2604.12|2591.12|2602.76|2589.76|38
1622493810000|2021-05-31 20:43:30|2603.33|2590.33|2604.71|2591.71|2604.83|2591.83|2602.88|2589.88|35
1622493820000|2021-05-31 20:43:40|2604.74|2591.74|2603.61|2590.61|2604.84|2591.84|2602.9|2589.9|34
1622493830000|2021-05-31 20:43:50|2603.73|2590.73|2602.07|2589.07|2603.73|2590.73|2602.04|2589.04|31
1622493840000|2021-05-31 20:44:00|2601.92|2588.92|2604.24|2591.24|2605.07|2592.07|2601.49|2588.49|38
1622493850000|2021-05-31 20:44:10|2604.13|2591.13|2603.41|2590.41|2604.27|2591.27|2603.24|2590.24|38
1622493860000|2021-05-31 20:44:20|2603.51|2590.51|2604.19|2591.19|2604.19|2591.19|2602.49|2589.49|35
1622493870000|2021-05-31 20:44:30|2604.21|2591.21|2603.36|2590.36|2604.27|2591.27|2603.25|2590.25|33
1622493880000|2021-05-31 20:44:40|2603.43|2590.43|2605.44|2592.44|2605.44|2592.44|2603.02|2590.02|39
1622493890000|2021-05-31 20:44:50|2605.29|2592.29|2605.17|2592.17|2605.62|2592.62|2604.67|2591.67|32
1622493900000|2021-05-31 20:45:00|2605.26|2592.26|2606.02|2593.02|2606.02|2593.02|2604.71|2591.71|31
1622493910000|2021-05-31 20:45:10|2606.11|2593.11|2607.89|2594.89|2607.92|2594.92|2606.1|2593.1|30
1622493920000|2021-05-31 20:45:20|2607.91|2594.91|2606.37|2593.37|2607.91|2594.91|2606.24|2593.24|27
1622493930000|2021-05-31 20:45:30|2606.4|2593.4|2608.62|2595.62|2608.62|2595.62|2606.16|2593.16|34
1622493940000|2021-05-31 20:45:40|2608.67|2595.67|2607.96|2594.96|2608.74|2595.74|2607.56|2594.56|32
1622493950000|2021-05-31 20:45:50|2608.06|2595.06|2608.42|2595.42|2609.49|2596.49|2607.86|2594.86|36
1622493960000|2021-05-31 20:46:00|2608.29|2595.29|2609.15|2596.15|2609.15|2596.15|2607.9|2594.9|28
1622493970000|2021-05-31 20:46:10|2608.98|2595.98|2608.76|2595.76|2609.3|2596.3|2608.76|2595.76|28
1622493980000|2021-05-31 20:46:20|2608.78|2595.78|2607.68|2594.68|2608.78|2595.78|2607.56|2594.56|35
1622493990000|2021-05-31 20:46:30|2607.67|2594.67|2606.48|2593.48|2607.68|2594.68|2606.43|2593.43|28
1622494000000|2021-05-31 20:46:40|2606.49|2593.49|2606.23|2593.23|2607.68|2594.68|2606.23|2593.23|37
1622494010000|2021-05-31 20:46:50|2606.53|2593.53|2606.73|2593.73|2607.69|2594.69|2606.53|2593.53|38
1622494020000|2021-05-31 20:47:00|2606.7|2593.7|2606.09|2593.09|2606.99|2593.99|2605.78|2592.78|30
1622494030000|2021-05-31 20:47:10|2605.9|2592.9|2608.34|2595.34|2608.37|2595.37|2605.87|2592.87|32
1622494040000|2021-05-31 20:47:20|2608.37|2595.37|2609.71|2596.71|2609.71|2596.71|2608.23|2595.23|27
1622494050000|2021-05-31 20:47:30|2609.69|2596.69|2612.3|2599.3|2612.33|2599.33|2609.55|2596.55|25
1622494060000|2021-05-31 20:47:40|2612.34|2599.34|2611.8|2598.8|2612.34|2599.34|2609.62|2596.62|36
1622494070000|2021-05-31 20:47:50|2611.87|2598.87|2612.61|2599.61|2612.74|2599.74|2611.7|2598.7|38
1622494080000|2021-05-31 20:48:00|2612.57|2599.57|2612.55|2599.55|2612.84|2599.84|2611.52|2598.52|35
1622494090000|2021-05-31 20:48:10|2612.13|2599.13|2613.92|2600.92|2614|2601|2612.13|2599.13|33
1622494100000|2021-05-31 20:48:20|2613.95|2600.95|2613.88|2600.88|2614.17|2601.17|2613.53|2600.53|35
1622494110000|2021-05-31 20:48:30|2614.06|2601.06|2613.61|2600.61|2614.14|2601.14|2613.39|2600.39|35
1622494120000|2021-05-31 20:48:40|2613.47|2600.47|2616.11|2603.11|2616.26|2603.26|2613.47|2600.47|26
1622494130000|2021-05-31 20:48:50|2615.99|2602.99|2615.25|2602.25|2616.21|2603.21|2615.02|2602.02|35
1622494140000|2021-05-31 20:49:00|2615.24|2602.24|2615.75|2602.75|2615.78|2602.78|2614.64|2601.64|31
1622494150000|2021-05-31 20:49:10|2615.79|2602.79|2616|2603|2616.68|2603.68|2615.79|2602.79|28
1622494160000|2021-05-31 20:49:20|2615.96|2602.96|2616.19|2603.19|2616.19|2603.19|2615.77|2602.77|30
1622494170000|2021-05-31 20:49:30|2616.29|2603.29|2617.98|2604.98|2617.99|2604.99|2616.25|2603.25|26
1622494180000|2021-05-31 20:49:40|2618.05|2605.05|2617.34|2604.34|2618.05|2605.05|2616.73|2603.73|36
1622494190000|2021-05-31 20:49:50|2617.41|2604.41|2618.37|2605.37|2618.37|2605.37|2617.18|2604.18|34
1622494200000|2021-05-31 20:50:00|2618.39|2605.39|2617.58|2604.58|2618.77|2605.77|2617.5|2604.5|33
1622494210000|2021-05-31 20:50:10|2617.43|2604.43|2618.39|2605.39|2618.78|2605.78|2617.01|2604.01|40
1622494220000|2021-05-31 20:50:20|2618.38|2605.38|2616.41|2603.41|2618.38|2605.38|2616.13|2603.13|36
1622494230000|2021-05-31 20:50:30|2616.62|2603.62|2615.39|2602.39|2616.62|2603.62|2615.23|2602.23|34
1622494240000|2021-05-31 20:50:40|2615.21|2602.21|2615.59|2602.59|2615.95|2602.95|2615.21|2602.21|34
1622494250000|2021-05-31 20:50:50|2615.58|2602.58|2615.44|2602.44|2615.87|2602.87|2615.39|2602.39|35
1622494260000|2021-05-31 20:51:00|2615.45|2602.45|2614.42|2601.42|2616.89|2603.89|2614.42|2601.42|32
1622494270000|2021-05-31 20:51:10|2614.51|2601.51|2612.17|2599.17|2614.51|2601.51|2612.03|2599.03|31
1622494280000|2021-05-31 20:51:20|2612.36|2599.36|2612.23|2599.23|2613|2600|2612.11|2599.11|36
1622494290000|2021-05-31 20:51:30|2612.22|2599.22|2609.85|2596.85|2612.43|2599.43|2609.26|2596.26|38
1622494300000|2021-05-31 20:51:40|2609.88|2596.88|2610.79|2597.79|2610.99|2597.99|2609.88|2596.88|37
1622494310000|2021-05-31 20:51:50|2610.88|2597.88|2609.66|2596.66|2610.89|2597.89|2608.69|2595.69|38
1622494320000|2021-05-31 20:52:00|2609.89|2596.89|2610.32|2597.32|2610.87|2597.87|2608.93|2595.93|37
1622494330000|2021-05-31 20:52:10|2610.24|2597.24|2609.51|2596.51|2610.97|2597.97|2608.92|2595.92|35
1622494340000|2021-05-31 20:52:20|2609.44|2596.44|2610.66|2597.66|2611.42|2598.42|2609.43|2596.43|34
1622494350000|2021-05-31 20:52:30|2610.76|2597.76|2609.35|2596.35|2611.08|2598.08|2609.28|2596.28|33
1622494360000|2021-05-31 20:52:40|2609.44|2596.44|2608.01|2595.01|2609.58|2596.58|2607.47|2594.47|34
1622494370000|2021-05-31 20:52:50|2608.06|2595.06|2608.34|2595.34|2608.36|2595.36|2607.2|2594.2|30
1622494380000|2021-05-31 20:53:00|2608.7|2595.7|2608.86|2595.86|2609.18|2596.18|2608.69|2595.69|24
1622494390000|2021-05-31 20:53:10|2608.93|2595.93|2608.13|2595.13|2609.26|2596.26|2607.9|2594.9|30
1622494400000|2021-05-31 20:53:20|2608.25|2595.25|2608.82|2595.82|2608.9|2595.9|2608.14|2595.14|26
1622494410000|2021-05-31 20:53:30|2608.83|2595.83|2610.32|2597.32|2610.32|2597.32|2608.83|2595.83|19
1622494420000|2021-05-31 20:53:40|2610.36|2597.36|2611.27|2598.27|2611.35|2598.35|2610.09|2597.09|14
1622494430000|2021-05-31 20:53:50|2611.28|2598.28|2612|2599|2612.2|2599.2|2611.12|2598.12|30
1622494440000|2021-05-31 20:54:00|2611.89|2598.89|2613.06|2600.06|2613.06|2600.06|2611.89|2598.89|26
1622494450000|2021-05-31 20:54:10|2613.14|2600.14|2612.82|2599.82|2613.5|2600.5|2612.64|2599.64|31
1622494460000|2021-05-31 20:54:20|2612.85|2599.85|2610.61|2597.61|2612.85|2599.85|2610.27|2597.27|33
1622494470000|2021-05-31 20:54:30|2610.73|2597.73|2607.51|2594.51|2610.73|2597.73|2606.26|2593.26|36
1622494480000|2021-05-31 20:54:40|2607.48|2594.48|2607.05|2594.05|2607.48|2594.48|2606.22|2593.22|38
1622494490000|2021-05-31 20:54:50|2607.17|2594.17|2606.76|2593.76|2607.68|2594.68|2606.13|2593.13|35
1622494500000|2021-05-31 20:55:00|2606.84|2593.84|2607.85|2594.85|2607.86|2594.86|2606.63|2593.63|31
1622494510000|2021-05-31 20:55:10|2607.94|2594.94|2606.74|2593.74|2607.94|2594.94|2606.34|2593.34|31
1622494520000|2021-05-31 20:55:20|2606.59|2593.59|2604.12|2591.12|2606.74|2593.74|2604.12|2591.12|29
1622494530000|2021-05-31 20:55:30|2604.35|2591.35|2604.44|2591.44|2605.02|2592.02|2603.54|2590.54|39
1622494540000|2021-05-31 20:55:40|2604.35|2591.35|2603.36|2590.36|2604.35|2591.35|2603.33|2590.33|33
1622494550000|2021-05-31 20:55:50|2603.4|2590.4|2603.38|2590.38|2605.66|2592.66|2603.17|2590.17|38
1622494560000|2021-05-31 20:56:00|2603.23|2590.23|2603.6|2590.6|2603.77|2590.77|2603.23|2590.23|33
1622494570000|2021-05-31 20:56:10|2603.7|2590.7|2604.88|2591.88|2605.55|2592.55|2603.7|2590.7|40
1622494580000|2021-05-31 20:56:20|2604.53|2591.53|2604.27|2591.27|2604.53|2591.53|2603.18|2590.18|31
1622494590000|2021-05-31 20:56:30|2604.39|2591.39|2604.97|2591.97|2605.19|2592.19|2604.11|2591.11|35
1622494600000|2021-05-31 20:56:40|2605.15|2592.15|2605.35|2592.35|2605.8|2592.8|2604.89|2591.89|33
1622494610000|2021-05-31 20:56:50|2605.25|2592.25|2604.09|2591.09|2605.37|2592.37|2604.01|2591.01|30
1622494620000|2021-05-31 20:57:00|2604.08|2591.08|2604.37|2591.37|2605.06|2592.06|2603.98|2590.98|33
1622494630000|2021-05-31 20:57:10|2604.4|2591.4|2605.73|2592.73|2605.73|2592.73|2604.4|2591.4|33
1622494640000|2021-05-31 20:57:20|2605.53|2592.53|2606.08|2593.08|2606.08|2593.08|2604.96|2591.96|33
1622494650000|2021-05-31 20:57:30|2606.09|2593.09|2605.63|2592.63|2606.3|2593.3|2605.62|2592.62|21
1622494660000|2021-05-31 20:57:40|2605.77|2592.77|2605.61|2592.61|2605.99|2592.99|2605.57|2592.57|26
1622494670000|2021-05-31 20:57:50|2605.55|2592.55|2605.25|2592.25|2605.8|2592.8|2605.25|2592.25|33
1622494680000|2021-05-31 20:58:00|2605.68|2592.68|2605.79|2592.79|2606.49|2593.49|2605.62|2592.62|38
1622494690000|2021-05-31 20:58:10|2605.81|2592.81|2604.32|2591.32|2605.81|2592.81|2604.17|2591.17|34
1622494700000|2021-05-31 20:58:20|2604.16|2591.16|2604.2|2591.2|2604.36|2591.36|2604.04|2591.04|28
1622494710000|2021-05-31 20:58:30|2604.23|2591.23|2603.5|2590.5|2604.23|2591.23|2603.5|2590.5|24
1622494720000|2021-05-31 20:58:40|2603.23|2590.23|2602.91|2589.91|2603.44|2590.44|2602.89|2589.89|26
1622494730000|2021-05-31 20:58:50|2602.86|2589.86|2603.15|2590.15|2603.15|2590.15|2602.32|2589.32|33
1622494740000|2021-05-31 20:59:00|2603.33|2590.33|2603|2590|2603.7|2590.7|2602.56|2589.56|39
1622494750000|2021-05-31 20:59:10|2603.29|2590.29|2604.19|2591.19|2605.43|2592.43|2603.29|2590.29|35
1622494760000|2021-05-31 20:59:20|2604.09|2591.09|2605.46|2592.46|2606.13|2593.13|2603.09|2590.09|39
1622494770000|2021-05-31 20:59:30|2605.57|2592.57|2606.02|2593.02|2606.15|2593.15|2605.47|2592.47|33
1622494780000|2021-05-31 20:59:40|2605.95|2592.95|2605.71|2592.71|2605.95|2592.95|2605.45|2592.45|30
1622494790000|2021-05-31 20:59:50|2605.66|2592.66|2605.75|2592.75|2605.88|2592.88|2605.62|2592.62|25
1622494800000|2021-05-31 21:00:00|2605.63|2592.63|2605.86|2592.86|2605.9|2592.9|2605.44|2592.44|29
1622494810000|2021-05-31 21:00:10|2605.9|2592.9|2609.01|2596.01|2609.04|2596.04|2605.87|2592.87|34
1622494820000|2021-05-31 21:00:20|2609|2596|2609.47|2596.47|2609.54|2596.54|2608.63|2595.63|34
1622494830000|2021-05-31 21:00:30|2609.44|2596.44|2609.67|2596.67|2609.67|2596.67|2609.04|2596.04|28
1622494840000|2021-05-31 21:00:40|2609.68|2596.68|2610.99|2597.99|2610.99|2597.99|2609.61|2596.61|28
1622494850000|2021-05-31 21:00:50|2611.1|2598.1|2612.7|2599.7|2612.7|2599.7|2611.04|2598.04|38
1622494860000|2021-05-31 21:01:00|2612.66|2599.66|2614.13|2601.13|2614.13|2601.13|2612.2|2599.2|36
1622494870000|2021-05-31 21:01:10|2613.97|2600.97|2614.56|2601.56|2614.69|2601.69|2613.93|2600.93|33
1622494880000|2021-05-31 21:01:20|2614.45|2601.45|2614.62|2601.62|2615.33|2602.33|2614.11|2601.11|35
1622494890000|2021-05-31 21:01:30|2614.23|2601.23|2614.68|2601.68|2614.68|2601.68|2613.56|2600.56|37
1622494900000|2021-05-31 21:01:40|2614.61|2601.61|2614.72|2601.72|2615.33|2602.33|2614.5|2601.5|39
1622494910000|2021-05-31 21:01:50|2614.73|2601.73|2610.88|2597.88|2614.73|2601.73|2610.59|2597.59|39
1622494920000|2021-05-31 21:02:00|2611.4|2598.4|2612.23|2599.23|2612.23|2599.23|2610.99|2597.99|35
1622494930000|2021-05-31 21:02:10|2611.88|2598.88|2611.49|2598.49|2612.02|2599.02|2611.21|2598.21|36
1622494940000|2021-05-31 21:02:20|2611.5|2598.5|2611.36|2598.36|2612.17|2599.17|2611.33|2598.33|35
1622494950000|2021-05-31 21:02:30|2611.37|2598.37|2611.23|2598.23|2611.37|2598.37|2610.75|2597.75|28
1622494960000|2021-05-31 21:02:40|2611.14|2598.14|2610.91|2597.91|2611.17|2598.17|2610.88|2597.88|34
1622494970000|2021-05-31 21:02:50|2610.96|2597.96|2611.55|2598.55|2612.05|2599.05|2610.93|2597.93|32
1622494980000|2021-05-31 21:03:00|2611.56|2598.56|2612.15|2599.15|2612.16|2599.16|2611.5|2598.5|26
1622494990000|2021-05-31 21:03:10|2612.14|2599.14|2611.86|2598.86|2612.14|2599.14|2611.83|2598.83|23
1622495000000|2021-05-31 21:03:20|2611.8|2598.8|2613.18|2600.18|2613.18|2600.18|2611.7|2598.7|29
1622495010000|2021-05-31 21:03:30|2613.2|2600.2|2613.22|2600.22|2613.47|2600.47|2612.85|2599.85|35
1622495020000|2021-05-31 21:03:40|2613.2|2600.2|2613.4|2600.4|2613.55|2600.55|2613.12|2600.12|23
1622495030000|2021-05-31 21:03:50|2613.42|2600.42|2615.03|2602.03|2615.16|2602.16|2613.42|2600.42|34
1622495040000|2021-05-31 21:04:00|2615.06|2602.06|2615.61|2602.61|2615.61|2602.61|2614.96|2601.96|27
1622495050000|2021-05-31 21:04:10|2615.59|2602.59|2615.75|2602.75|2615.9|2602.9|2615.57|2602.57|21
1622495060000|2021-05-31 21:04:20|2615.72|2602.72|2614.88|2601.88|2615.72|2602.72|2614.19|2601.19|36
1622495070000|2021-05-31 21:04:30|2614.83|2601.83|2614.59|2601.59|2615.02|2602.02|2614.53|2601.53|31
1622495080000|2021-05-31 21:04:40|2614.6|2601.6|2615.39|2602.39|2615.45|2602.45|2614.6|2601.6|22
1622495090000|2021-05-31 21:04:50|2615.38|2602.38|2615.52|2602.52|2615.66|2602.66|2615.36|2602.36|31
1622495100000|2021-05-31 21:05:00|2615.47|2602.47|2615.39|2602.39|2615.6|2602.6|2615.35|2602.35|30
1622495110000|2021-05-31 21:05:10|2615.4|2602.4|2615.6|2602.6|2615.62|2602.62|2615.18|2602.18|30
1622495120000|2021-05-31 21:05:20|2615.62|2602.62|2614.32|2601.32|2615.62|2602.62|2614.32|2601.32|32
1622495130000|2021-05-31 21:05:30|2614.27|2601.27|2615.11|2602.11|2615.21|2602.21|2614.02|2601.02|30
1622495140000|2021-05-31 21:05:40|2615.03|2602.03|2615.34|2602.34|2615.45|2602.45|2615.02|2602.02|31
1622495150000|2021-05-31 21:05:50|2615.39|2602.39|2615.27|2602.27|2615.39|2602.39|2615.23|2602.23|15
1622495160000|2021-05-31 21:06:00|2615.28|2602.28|2616.71|2603.71|2616.71|2603.71|2614.71|2601.71|35
1622495170000|2021-05-31 21:06:10|2617.3|2604.3|2617.55|2604.55|2617.55|2604.55|2617.09|2604.09|30
1622495180000|2021-05-31 21:06:20|2617.56|2604.56|2619.18|2606.18|2619.2|2606.2|2617.55|2604.55|28
1622495190000|2021-05-31 21:06:30|2619.1|2606.1|2619.4|2606.4|2619.63|2606.63|2619.03|2606.03|29
1622495200000|2021-05-31 21:06:40|2619.55|2606.55|2620.87|2607.87|2621.06|2608.06|2619.35|2606.35|23
1622495210000|2021-05-31 21:06:50|2620.75|2607.75|2621.24|2608.24|2621.39|2608.39|2620.58|2607.58|27
1622495220000|2021-05-31 21:07:00|2621.28|2608.28|2622.54|2609.54|2622.7|2609.7|2621.28|2608.28|31
1622495230000|2021-05-31 21:07:10|2622.52|2609.52|2621.16|2608.16|2622.52|2609.52|2620.94|2607.94|36
1622495240000|2021-05-31 21:07:20|2621.12|2608.12|2620.03|2607.03|2621.12|2608.12|2619.4|2606.4|32
1622495250000|2021-05-31 21:07:30|2620.16|2607.16|2621.24|2608.24|2621.28|2608.28|2619.92|2606.92|32
1622495260000|2021-05-31 21:07:40|2621.31|2608.31|2620.93|2607.93|2621.51|2608.51|2620.83|2607.83|24
1622495270000|2021-05-31 21:07:50|2620.94|2607.94|2619.64|2606.64|2620.95|2607.95|2619.57|2606.57|33
1622495280000|2021-05-31 21:08:00|2619.74|2606.74|2620.28|2607.28|2620.4|2607.4|2619.74|2606.74|33
1622495290000|2021-05-31 21:08:10|2620.27|2607.27|2621.42|2608.42|2621.71|2608.71|2620|2607|28
1622495300000|2021-05-31 21:08:20|2621.66|2608.66|2621.21|2608.21|2621.66|2608.66|2620.2|2607.2|33
1622495310000|2021-05-31 21:08:30|2621.2|2608.2|2621.19|2608.19|2621.41|2608.41|2620.94|2607.94|36
1622495320000|2021-05-31 21:08:40|2621.18|2608.18|2621.23|2608.23|2621.37|2608.37|2620.83|2607.83|31
1622495330000|2021-05-31 21:08:50|2621.24|2608.24|2621.34|2608.34|2621.36|2608.36|2621.07|2608.07|30
1622495340000|2021-05-31 21:09:00|2621.35|2608.35|2621.56|2608.56|2621.61|2608.61|2621.34|2608.34|16
1622495350000|2021-05-31 21:09:10|2621.55|2608.55|2619.95|2606.95|2621.55|2608.55|2619.69|2606.69|36
1622495360000|2021-05-31 21:09:20|2619.88|2606.88|2619.44|2606.44|2619.88|2606.88|2619.38|2606.38|33
1622495370000|2021-05-31 21:09:30|2619.4|2606.4|2619.43|2606.43|2619.61|2606.61|2619.31|2606.31|24
1622495380000|2021-05-31 21:09:40|2619.41|2606.41|2620.66|2607.66|2620.76|2607.76|2619.41|2606.41|26
1622495390000|2021-05-31 21:09:50|2620.69|2607.69|2619.52|2606.52|2620.69|2607.69|2619.43|2606.43|32
1622495400000|2021-05-31 21:10:00|2619.54|2606.54|2619.93|2606.93|2619.94|2606.94|2619.52|2606.52|9
1622495410000|2021-05-31 21:10:10|2619.94|2606.94|2621.26|2608.26|2621.81|2608.81|2619.94|2606.94|28
1622495420000|2021-05-31 21:10:20|2621.41|2608.41|2621.8|2608.8|2621.86|2608.86|2621.23|2608.23|32
1622495430000|2021-05-31 21:10:30|2621.77|2608.77|2621.77|2608.77|2621.88|2608.88|2621.75|2608.75|26
1622495440000|2021-05-31 21:10:40|2621.75|2608.75|2621.69|2608.69|2621.76|2608.76|2621.56|2608.56|26
1622495450000|2021-05-31 21:10:50|2621.67|2608.67|2621.81|2608.81|2622.01|2609.01|2621.67|2608.67|22
1622495460000|2021-05-31 21:11:00|2621.79|2608.79|2622.12|2609.12|2622.19|2609.19|2621.73|2608.73|13
1622495470000|2021-05-31 21:11:10|2622.2|2609.2|2622.51|2609.51|2622.51|2609.51|2622.07|2609.07|14
1622495480000|2021-05-31 21:11:20|2622.5|2609.5|2622.54|2609.54|2622.63|2609.63|2622.5|2609.5|15
1622495490000|2021-05-31 21:11:30|2622.53|2609.53|2622.65|2609.65|2622.69|2609.69|2622.53|2609.53|19
1622495500000|2021-05-31 21:11:40|2622.66|2609.66|2622.89|2609.89|2622.89|2609.89|2622.66|2609.66|11
1622495510000|2021-05-31 21:11:50|2622.92|2609.92|2621.64|2608.64|2623.41|2610.41|2621.46|2608.46|36
1622495520000|2021-05-31 21:12:00|2621.6|2608.6|2623.51|2610.51|2623.51|2610.51|2621.51|2608.51|30
1622495530000|2021-05-31 21:12:10|2623.53|2610.53|2624.54|2611.54|2624.54|2611.54|2623.53|2610.53|36
1622495540000|2021-05-31 21:12:20|2624.42|2611.42|2624.95|2611.95|2625|2612|2624|2611|32
1622495550000|2021-05-31 21:12:30|2624.89|2611.89|2622.49|2609.49|2624.89|2611.89|2622.44|2609.44|34
1622495560000|2021-05-31 21:12:40|2622.48|2609.48|2622.74|2609.74|2622.88|2609.88|2622.43|2609.43|31
1622495570000|2021-05-31 21:12:50|2622.72|2609.72|2622.47|2609.47|2622.78|2609.78|2622.34|2609.34|28
1622495580000|2021-05-31 21:13:00|2622.48|2609.48|2622.58|2609.58|2622.7|2609.7|2622.38|2609.38|24
1622495590000|2021-05-31 21:13:10|2622.57|2609.57|2622.11|2609.11|2622.84|2609.84|2622.11|2609.11|28
1622495600000|2021-05-31 21:13:20|2621.99|2608.99|2621.93|2608.93|2622.05|2609.05|2621.88|2608.88|26
1622495610000|2021-05-31 21:13:30|2621.91|2608.91|2621.79|2608.79|2621.96|2608.96|2621.79|2608.79|31
1622495620000|2021-05-31 21:13:40|2621.81|2608.81|2621.99|2608.99|2622.03|2609.03|2621.55|2608.55|34
1622495630000|2021-05-31 21:13:50|2622|2609|2621.79|2608.79|2622.1|2609.1|2621.77|2608.77|35
1622495640000|2021-05-31 21:14:00|2621.8|2608.8|2621.75|2608.75|2622.04|2609.04|2621.71|2608.71|24
1622495650000|2021-05-31 21:14:10|2621.77|2608.77|2621.87|2608.87|2621.97|2608.97|2621.77|2608.77|15
1622495660000|2021-05-31 21:14:20|2621.85|2608.85|2621.97|2608.97|2622.01|2609.01|2621.85|2608.85|26
1622495670000|2021-05-31 21:14:30|2621.98|2608.98|2621.85|2608.85|2621.98|2608.98|2621.83|2608.83|12
1622495680000|2021-05-31 21:14:40|2622.02|2609.02|2622.79|2609.79|2622.93|2609.93|2621.94|2608.94|26
1622495690000|2021-05-31 21:14:50|2622.8|2609.8|2623.4|2610.4|2623.46|2610.46|2622.67|2609.67|32
1622495700000|2021-05-31 21:15:00|2623.36|2610.36|2624.26|2611.26|2624.27|2611.27|2623.36|2610.36|28
1622495710000|2021-05-31 21:15:10|2624.28|2611.28|2624.84|2611.84|2624.86|2611.86|2624.15|2611.15|27
1622495720000|2021-05-31 21:15:20|2624.77|2611.77|2624.72|2611.72|2624.81|2611.81|2624.6|2611.6|28
1622495730000|2021-05-31 21:15:30|2624.67|2611.67|2623.95|2610.95|2625.13|2612.13|2623.82|2610.82|32
1622495740000|2021-05-31 21:15:40|2624.02|2611.02|2623.55|2610.55|2624.09|2611.09|2623.48|2610.48|30
1622495750000|2021-05-31 21:15:50|2623.44|2610.44|2621.96|2608.96|2623.44|2610.44|2621.96|2608.96|31
1622495760000|2021-05-31 21:16:00|2622.01|2609.01|2622.47|2609.47|2622.51|2609.51|2621.99|2608.99|23
1622495770000|2021-05-31 21:16:10|2622.5|2609.5|2622.52|2609.52|2623.34|2610.34|2622.21|2609.21|35
1622495780000|2021-05-31 21:16:20|2622.49|2609.49|2622.12|2609.12|2622.56|2609.56|2622.12|2609.12|32
1622495790000|2021-05-31 21:16:30|2622.17|2609.17|2622.32|2609.32|2622.32|2609.32|2622.07|2609.07|7
1622495800000|2021-05-31 21:16:40|2622.17|2609.17|2621.42|2608.42|2622.32|2609.32|2621.42|2608.42|28
1622495810000|2021-05-31 21:16:50|2621.43|2608.43|2621.96|2608.96|2622.19|2609.19|2621.39|2608.39|27
1622495820000|2021-05-31 21:17:00|2621.97|2608.97|2622.89|2609.89|2622.89|2609.89|2621.96|2608.96|27
1622495830000|2021-05-31 21:17:10|2622.92|2609.92|2622.89|2609.89|2623.31|2610.31|2622.85|2609.85|28
1622495840000|2021-05-31 21:17:20|2622.93|2609.93|2623.22|2610.22|2623.31|2610.31|2622.76|2609.76|30
1622495850000|2021-05-31 21:17:30|2623.01|2610.01|2622.05|2609.05|2623.01|2610.01|2622.03|2609.03|30
1622495860000|2021-05-31 21:17:40|2622.04|2609.04|2621.92|2608.92|2622.21|2609.21|2621.86|2608.86|32
1622495870000|2021-05-31 21:17:50|2621.84|2608.84|2621.69|2608.69|2621.84|2608.84|2621.62|2608.62|33
1622495880000|2021-05-31 21:18:00|2621.71|2608.71|2622.6|2609.6|2622.67|2609.67|2621.71|2608.71|32
1622495890000|2021-05-31 21:18:10|2622.58|2609.58|2621.81|2608.81|2622.68|2609.68|2621.79|2608.79|29
1622495900000|2021-05-31 21:18:20|2621.82|2608.82|2622.07|2609.07|2622.24|2609.24|2621.82|2608.82|27
1622495910000|2021-05-31 21:18:30|2622.05|2609.05|2621.49|2608.49|2622.36|2609.36|2621.49|2608.49|31
1622495920000|2021-05-31 21:18:40|2621.28|2608.28|2620.78|2607.78|2621.39|2608.39|2620.77|2607.77|34
1622495930000|2021-05-31 21:18:50|2620.89|2607.89|2619.51|2606.51|2620.89|2607.89|2619.51|2606.51|29
1622495940000|2021-05-31 21:19:00|2619.18|2606.18|2618.83|2605.83|2619.52|2606.52|2618.83|2605.83|34
1622495950000|2021-05-31 21:19:10|2618.6|2605.6|2616.91|2603.91|2618.69|2605.69|2616.91|2603.91|34
1622495960000|2021-05-31 21:19:20|2616.83|2603.83|2615.12|2602.12|2616.83|2603.83|2615.01|2602.01|31
1622495970000|2021-05-31 21:19:30|2615.11|2602.11|2614.04|2601.04|2615.38|2602.38|2613.92|2600.92|30
1622495980000|2021-05-31 21:19:40|2614.06|2601.06|2614.07|2601.07|2614.33|2601.33|2613.82|2600.82|31
1622495990000|2021-05-31 21:19:50|2614.06|2601.06|2614.02|2601.02|2614.27|2601.27|2613.88|2600.88|18
1622496000000|2021-05-31 21:20:00|2614.03|2601.03|2614.87|2601.87|2614.87|2601.87|2613.95|2600.95|32
1622496010000|2021-05-31 21:20:10|2614.96|2601.96|2615.34|2602.34|2615.34|2602.34|2614.76|2601.76|30
1622496020000|2021-05-31 21:20:20|2615.3|2602.3|2617.66|2604.66|2617.66|2604.66|2615.18|2602.18|29
1622496030000|2021-05-31 21:20:30|2617.6|2604.6|2617.58|2604.58|2617.76|2604.76|2617.58|2604.58|15
1622496040000|2021-05-31 21:20:40|2618.17|2605.17|2617.83|2604.83|2618.27|2605.27|2617.59|2604.59|12
1622496050000|2021-05-31 21:20:50|2617.96|2604.96|2617.93|2604.93|2618.38|2605.38|2617.87|2604.87|16
1622496060000|2021-05-31 21:21:00|2617.97|2604.97|2618.52|2605.52|2618.52|2605.52|2617.88|2604.88|30
1622496070000|2021-05-31 21:21:10|2618.54|2605.54|2620.94|2607.94|2620.95|2607.95|2618.54|2605.54|29
1622496080000|2021-05-31 21:21:20|2620.91|2607.91|2621.49|2608.49|2621.5|2608.5|2620.91|2607.91|21
1622496090000|2021-05-31 21:21:30|2621.41|2608.41|2621.19|2608.19|2621.45|2608.45|2621.19|2608.19|16
1622496100000|2021-05-31 21:21:40|2621.18|2608.18|2620.51|2607.51|2621.48|2608.48|2620.51|2607.51|32
1622496110000|2021-05-31 21:21:50|2620.48|2607.48|2619.46|2606.46|2620.53|2607.53|2619.46|2606.46|21
1622496120000|2021-05-31 21:22:00|2619.43|2606.43|2619.82|2606.82|2620.04|2607.04|2619.41|2606.41|29
1622496130000|2021-05-31 21:22:10|2619.95|2606.95|2621.27|2608.27|2621.3|2608.3|2619.95|2606.95|21
1622496140000|2021-05-31 21:22:20|2621.29|2608.29|2621.49|2608.49|2621.49|2608.49|2621.14|2608.14|19
1622496150000|2021-05-31 21:22:30|2621.53|2608.53|2621.7|2608.7|2621.86|2608.86|2621.47|2608.47|24
1622496160000|2021-05-31 21:22:40|2621.68|2608.68|2621.68|2608.68|2621.79|2608.79|2621.66|2608.66|12
1622496170000|2021-05-31 21:22:50|2621.69|2608.69|2621.62|2608.62|2621.73|2608.73|2621.62|2608.62|13
1622496180000|2021-05-31 21:23:00|2621.44|2608.44|2621.16|2608.16|2621.44|2608.44|2621.08|2608.08|30
1622496190000|2021-05-31 21:23:10|2621.17|2608.17|2619.03|2606.03|2621.18|2608.18|2619.03|2606.03|33
1622496200000|2021-05-31 21:23:20|2619.32|2606.32|2618.53|2605.53|2619.48|2606.48|2618.53|2605.53|24
1622496210000|2021-05-31 21:23:30|2618.63|2605.63|2617.75|2604.75|2618.63|2605.63|2617.38|2604.38|32
1622496220000|2021-05-31 21:23:40|2617.74|2604.74|2616.26|2603.26|2619.6|2606.6|2616.26|2603.26|26
1622496230000|2021-05-31 21:23:50|2616.4|2603.4|2616.54|2603.54|2616.63|2603.63|2616.29|2603.29|20
1622496240000|2021-05-31 21:24:00|2616.55|2603.55|2614.96|2601.96|2616.57|2603.57|2614.48|2601.48|25
1622496250000|2021-05-31 21:24:10|2614.95|2601.95|2616.05|2603.05|2616.1|2603.1|2614.25|2601.25|32
1622496260000|2021-05-31 21:24:20|2616.18|2603.18|2618.48|2605.48|2618.48|2605.48|2616.18|2603.18|35
1622496270000|2021-05-31 21:24:30|2618.29|2605.29|2619.94|2606.94|2619.95|2606.95|2618.29|2605.29|26
1622496280000|2021-05-31 21:24:40|2619.9|2606.9|2619.25|2606.25|2619.9|2606.9|2619.25|2606.25|32
1622496290000|2021-05-31 21:24:50|2619.24|2606.24|2619.03|2606.03|2619.33|2606.33|2618.86|2605.86|21
1622496300000|2021-05-31 21:25:00|2619.01|2606.01|2618.79|2605.79|2619.08|2606.08|2618.79|2605.79|26
1622496310000|2021-05-31 21:25:10|2618.81|2605.81|2619.08|2606.08|2619.09|2606.09|2618.75|2605.75|22
1622496320000|2021-05-31 21:25:20|2619.04|2606.04|2620.02|2607.02|2620.12|2607.12|2618.94|2605.94|24
1622496330000|2021-05-31 21:25:30|2620.09|2607.09|2620.11|2607.11|2620.17|2607.17|2619.91|2606.91|14
1622496340000|2021-05-31 21:25:40|2620.17|2607.17|2620.49|2607.49|2620.49|2607.49|2620.15|2607.15|19
1622496350000|2021-05-31 21:25:50|2620.5|2607.5|2620.79|2607.79|2620.86|2607.86|2620.37|2607.37|16
1622496360000|2021-05-31 21:26:00|2620.77|2607.77|2621.54|2608.54|2621.65|2608.65|2620.77|2607.77|31
1622496370000|2021-05-31 21:26:10|2621.52|2608.52|2622.26|2609.26|2622.27|2609.27|2621.39|2608.39|26
1622496380000|2021-05-31 21:26:20|2622.32|2609.32|2621.73|2608.73|2622.32|2609.32|2621.54|2608.54|20
1622496390000|2021-05-31 21:26:30|2621.71|2608.71|2619.5|2606.5|2621.71|2608.71|2619.5|2606.5|33
1622496400000|2021-05-31 21:26:40|2619.46|2606.46|2618.77|2605.77|2619.46|2606.46|2618.77|2605.77|31
1622496410000|2021-05-31 21:26:50|2618.85|2605.85|2617.56|2604.56|2618.87|2605.87|2617.56|2604.56|29
1622496420000|2021-05-31 21:27:00|2617.54|2604.54|2617.2|2604.2|2617.78|2604.78|2617.2|2604.2|34
1622496430000|2021-05-31 21:27:10|2617.18|2604.18|2615.56|2602.56|2617.18|2604.18|2615.51|2602.51|31
1622496440000|2021-05-31 21:27:20|2615.57|2602.57|2615.79|2602.79|2615.83|2602.83|2615.35|2602.35|25
1622496450000|2021-05-31 21:27:30|2615.78|2602.78|2615.55|2602.55|2615.78|2602.78|2615.52|2602.52|27
1622496460000|2021-05-31 21:27:40|2615.57|2602.57|2614.99|2601.99|2615.65|2602.65|2614.97|2601.97|25
1622496470000|2021-05-31 21:27:50|2615.03|2602.03|2615.08|2602.08|2615.15|2602.15|2614.98|2601.98|22
1622496480000|2021-05-31 21:28:00|2615.07|2602.07|2615.58|2602.58|2615.61|2602.61|2614.95|2601.95|23
1622496490000|2021-05-31 21:28:10|2615.76|2602.76|2616.87|2603.87|2616.91|2603.91|2615.76|2602.76|27
1622496500000|2021-05-31 21:28:20|2616.85|2603.85|2617.46|2604.46|2617.46|2604.46|2616.7|2603.7|27
1622496510000|2021-05-31 21:28:30|2617.42|2604.42|2617.62|2604.62|2617.62|2604.62|2617.4|2604.4|20
1622496520000|2021-05-31 21:28:40|2617.63|2604.63|2617.09|2604.09|2617.63|2604.63|2616.87|2603.87|25
1622496530000|2021-05-31 21:28:50|2617.1|2604.1|2617.6|2604.6|2617.6|2604.6|2617.1|2604.1|21
1622496540000|2021-05-31 21:29:00|2617.47|2604.47|2618.33|2605.33|2618.33|2605.33|2617.47|2604.47|31
1622496550000|2021-05-31 21:29:10|2618.35|2605.35|2618.82|2605.82|2618.83|2605.83|2618.35|2605.35|20
1622496560000|2021-05-31 21:29:20|2618.84|2605.84|2619.46|2606.46|2619.52|2606.52|2618.83|2605.83|25
1622496570000|2021-05-31 21:29:30|2619.48|2606.48|2619.64|2606.64|2620|2607|2619.46|2606.46|24
1622496580000|2021-05-31 21:29:40|2619.61|2606.61|2620.22|2607.22|2620.22|2607.22|2619.6|2606.6|20
1622496590000|2021-05-31 21:29:50|2620.24|2607.24|2620.63|2607.63|2620.69|2607.69|2620.24|2607.24|19
1622496600000|2021-05-31 21:30:00|2620.56|2607.56|2619.51|2606.51|2620.7|2607.7|2619.48|2606.48|24
1622496610000|2021-05-31 21:30:10|2619.44|2606.44|2619.39|2606.39|2619.49|2606.49|2619.33|2606.33|13
1622496620000|2021-05-31 21:30:20|2619.37|2606.37|2618.68|2605.68|2619.45|2606.45|2618.67|2605.67|23
1622496630000|2021-05-31 21:30:30|2618.59|2605.59|2617.3|2604.3|2618.59|2605.59|2617.28|2604.28|26
1622496640000|2021-05-31 21:30:40|2617.28|2604.28|2616.91|2603.91|2617.29|2604.29|2616.49|2603.49|18
1622496650000|2021-05-31 21:30:50|2616.9|2603.9|2616.7|2603.7|2616.91|2603.91|2616.67|2603.67|16
1622496660000|2021-05-31 21:31:00|2616.64|2603.64|2616.11|2603.11|2616.64|2603.64|2616|2603|22
1622496670000|2021-05-31 21:31:10|2616.12|2603.12|2616.15|2603.15|2616.15|2603.15|2616.07|2603.07|6
1622496680000|2021-05-31 21:31:20|2616.14|2603.14|2615.83|2602.83|2616.24|2603.24|2615.83|2602.83|18
1622496690000|2021-05-31 21:31:30|2615.8|2602.8|2615.76|2602.76|2615.8|2602.8|2615.72|2602.72|18
1622496700000|2021-05-31 21:31:40|2615.75|2602.75|2615.65|2602.65|2615.76|2602.76|2615.57|2602.57|19
1622496710000|2021-05-31 21:31:50|2615.69|2602.69|2615.71|2602.71|2615.71|2602.71|2615.62|2602.62|21
1622496720000|2021-05-31 21:32:00|2615.7|2602.7|2615.48|2602.48|2615.7|2602.7|2615.44|2602.44|22
1622496730000|2021-05-31 21:32:10|2615.47|2602.47|2615.63|2602.63|2615.63|2602.63|2615.47|2602.47|8
1622496740000|2021-05-31 21:32:20|2615.59|2602.59|2615.53|2602.53|2615.67|2602.67|2615.5|2602.5|20
1622496750000|2021-05-31 21:32:30|2615.52|2602.52|2615.21|2602.21|2615.52|2602.52|2615.1|2602.1|26
1622496760000|2021-05-31 21:32:40|2615.2|2602.2|2615.2|2602.2|2615.27|2602.27|2615.13|2602.13|25
1622496770000|2021-05-31 21:32:50|2615.13|2602.13|2614.74|2601.74|2615.13|2602.13|2614.71|2601.71|24
1622496780000|2021-05-31 21:33:00|2614.76|2601.76|2614.25|2601.25|2614.76|2601.76|2614.24|2601.24|27
1622496790000|2021-05-31 21:33:10|2614.26|2601.26|2614.42|2601.42|2614.51|2601.51|2614.05|2601.05|23
1622496800000|2021-05-31 21:33:20|2614.47|2601.47|2614.16|2601.16|2614.49|2601.49|2614.16|2601.16|22
1622496810000|2021-05-31 21:33:30|2614.17|2601.17|2614.28|2601.28|2614.29|2601.29|2614.05|2601.05|19
1622496820000|2021-05-31 21:33:40|2614.31|2601.31|2615|2602|2615|2602|2614.31|2601.31|20
1622496830000|2021-05-31 21:33:50|2615.03|2602.03|2615.27|2602.27|2615.65|2602.65|2615.03|2602.03|23
1622496840000|2021-05-31 21:34:00|2615.24|2602.24|2614.36|2601.36|2615.27|2602.27|2614.36|2601.36|24
1622496850000|2021-05-31 21:34:10|2614.35|2601.35|2613.62|2600.62|2614.43|2601.43|2613.62|2600.62|31
1622496860000|2021-05-31 21:34:20|2613.53|2600.53|2612.73|2599.73|2613.53|2600.53|2612.73|2599.73|25
1622496870000|2021-05-31 21:34:30|2612.82|2599.82|2610.63|2597.63|2612.82|2599.82|2610.62|2597.62|28
1622496880000|2021-05-31 21:34:40|2610.62|2597.62|2609.15|2596.15|2610.62|2597.62|2609.15|2596.15|29
1622496890000|2021-05-31 21:34:50|2608.91|2595.91|2607.6|2594.6|2608.91|2595.91|2607.58|2594.58|31
1622496900000|2021-05-31 21:35:00|2607.59|2594.59|2607.24|2594.24|2607.91|2594.91|2607.12|2594.12|17
1622496910000|2021-05-31 21:35:10|2607.21|2594.21|2607.1|2594.1|2607.21|2594.21|2606.52|2593.52|32
1622496920000|2021-05-31 21:35:20|2606.39|2593.39|2607.11|2594.11|2607.11|2594.11|2606.35|2593.35|17
1622496930000|2021-05-31 21:35:30|2607.06|2594.06|2607.99|2594.99|2608.21|2595.21|2607.06|2594.06|22
1622496940000|2021-05-31 21:35:40|2607.87|2594.87|2607.5|2594.5|2608.02|2595.02|2607.33|2594.33|28
1622496950000|2021-05-31 21:35:50|2607.51|2594.51|2607.37|2594.37|2607.54|2594.54|2607.19|2594.19|21
1622496960000|2021-05-31 21:36:00|2607.25|2594.25|2607.05|2594.05|2607.26|2594.26|2606.88|2593.88|26
1622496970000|2021-05-31 21:36:10|2606.96|2593.96|2607.02|2594.02|2607.29|2594.29|2606.93|2593.93|22
1622496980000|2021-05-31 21:36:20|2607.05|2594.05|2606.45|2593.45|2607.09|2594.09|2606.45|2593.45|24
1622496990000|2021-05-31 21:36:30|2606.43|2593.43|2603.65|2590.65|2606.45|2593.45|2603.42|2590.42|27
1622497000000|2021-05-31 21:36:40|2603.69|2590.69|2603.9|2590.9|2604.23|2591.23|2603.67|2590.67|37
1622497010000|2021-05-31 21:36:50|2604|2591|2604.35|2591.35|2604.41|2591.41|2604|2591|32
1622497020000|2021-05-31 21:37:00|2604.12|2591.12|2606.39|2593.39|2606.42|2593.42|2604.12|2591.12|34
1622497030000|2021-05-31 21:37:10|2606.36|2593.36|2608.71|2595.71|2608.71|2595.71|2606.36|2593.36|29
1622497040000|2021-05-31 21:37:20|2608.72|2595.72|2608.57|2595.57|2609.72|2596.72|2608.57|2595.57|28
1622497050000|2021-05-31 21:37:30|2608.61|2595.61|2609.02|2596.02|2609.24|2596.24|2608.59|2595.59|28
1622497060000|2021-05-31 21:37:40|2609.11|2596.11|2608.18|2595.18|2609.12|2596.12|2608.11|2595.11|38
1622497070000|2021-05-31 21:37:50|2608.25|2595.25|2607.85|2594.85|2608.25|2595.25|2607.82|2594.82|14
1622497080000|2021-05-31 21:38:00|2607.86|2594.86|2608.09|2595.09|2608.15|2595.15|2607.83|2594.83|15
1622497090000|2021-05-31 21:38:10|2608.12|2595.12|2609.29|2596.29|2609.29|2596.29|2608.12|2595.12|25
1622497100000|2021-05-31 21:38:20|2609.28|2596.28|2609.42|2596.42|2609.46|2596.46|2609.28|2596.28|14
1622497110000|2021-05-31 21:38:30|2609.4|2596.4|2609.55|2596.55|2609.55|2596.55|2609.39|2596.39|16
1622497120000|2021-05-31 21:38:40|2609.56|2596.56|2609.65|2596.65|2609.66|2596.66|2609.51|2596.51|18
1622497130000|2021-05-31 21:38:50|2609.64|2596.64|2609.86|2596.86|2609.88|2596.88|2609.64|2596.64|11
1622497140000|2021-05-31 21:39:00|2610.17|2597.17|2609.74|2596.74|2610.26|2597.26|2609.68|2596.68|26
1622497150000|2021-05-31 21:39:10|2609.67|2596.67|2609.13|2596.13|2609.67|2596.67|2609.07|2596.07|26
1622497160000|2021-05-31 21:39:20|2609.14|2596.14|2609.26|2596.26|2609.28|2596.28|2608.93|2595.93|28
1622497170000|2021-05-31 21:39:30|2609.27|2596.27|2609.34|2596.34|2609.36|2596.36|2609.22|2596.22|12
1622497180000|2021-05-31 21:39:40|2609.35|2596.35|2609.33|2596.33|2609.51|2596.51|2609.31|2596.31|9
1622497190000|2021-05-31 21:39:50|2609.34|2596.34|2609.17|2596.17|2609.35|2596.35|2609.15|2596.15|12
1622497200000|2021-05-31 21:40:00|2609.15|2596.15|2609.44|2596.44|2609.44|2596.44|2609.15|2596.15|20
1622497210000|2021-05-31 21:40:10|2609.88|2596.88|2610.14|2597.14|2610.42|2597.42|2609.88|2596.88|32
1622497220000|2021-05-31 21:40:20|2610.23|2597.23|2610.58|2597.58|2610.58|2597.58|2610.09|2597.09|17
1622497230000|2021-05-31 21:40:30|2610.78|2597.78|2610.93|2597.93|2611.01|2598.01|2610.76|2597.76|20
1622497240000|2021-05-31 21:40:40|2610.94|2597.94|2611.42|2598.42|2611.42|2598.42|2610.91|2597.91|22
1622497250000|2021-05-31 21:40:50|2611.35|2598.35|2611.59|2598.59|2611.59|2598.59|2611.29|2598.29|21
1622497260000|2021-05-31 21:41:00|2611.67|2598.67|2611.45|2598.45|2611.73|2598.73|2611.41|2598.41|25
1622497270000|2021-05-31 21:41:10|2611.53|2598.53|2610.75|2597.75|2611.64|2598.64|2610.7|2597.7|26
1622497280000|2021-05-31 21:41:20|2610.81|2597.81|2612.06|2599.06|2612.06|2599.06|2610.8|2597.8|33
1622497290000|2021-05-31 21:41:30|2612.03|2599.03|2614.66|2601.66|2614.66|2601.66|2612.03|2599.03|37
1622497300000|2021-05-31 21:41:40|2614.73|2601.73|2617.24|2604.24|2617.46|2604.46|2614.23|2601.23|39
1622497310000|2021-05-31 21:41:50|2617.25|2604.25|2618.2|2605.2|2618.38|2605.38|2617.12|2604.12|27
1622497320000|2021-05-31 21:42:00|2618.23|2605.23|2618.61|2605.61|2618.66|2605.66|2618.23|2605.23|21
1622497330000|2021-05-31 21:42:10|2618.6|2605.6|2618.75|2605.75|2618.85|2605.85|2618.58|2605.58|18
1622497340000|2021-05-31 21:42:20|2618.76|2605.76|2619.18|2606.18|2619.18|2606.18|2618.72|2605.72|12
1622497350000|2021-05-31 21:42:30|2619.29|2606.29|2619.62|2606.62|2620.66|2607.66|2619.27|2606.27|14
1622497360000|2021-05-31 21:42:40|2620.98|2607.98|2621.06|2608.06|2621.08|2608.08|2620.29|2607.29|19
1622497370000|2021-05-31 21:42:50|2621.07|2608.07|2621.97|2608.97|2621.97|2608.97|2620.87|2607.87|15
1622497380000|2021-05-31 21:43:00|2621.96|2608.96|2622.05|2609.05|2622.12|2609.12|2621.96|2608.96|4
1622497390000|2021-05-31 21:43:10|2622.04|2609.04|2622.17|2609.17|2622.2|2609.2|2622.04|2609.04|4
1622497400000|2021-05-31 21:43:20|2622.16|2609.16|2622.03|2609.03|2622.26|2609.26|2622.03|2609.03|12
1622497410000|2021-05-31 21:43:30|2622.1|2609.1|2622.26|2609.26|2622.36|2609.36|2622.04|2609.04|12
1622497420000|2021-05-31 21:43:40|2622.25|2609.25|2622.6|2609.6|2622.68|2609.68|2622.07|2609.07|18
1622497430000|2021-05-31 21:43:50|2622.56|2609.56|2622.2|2609.2|2622.67|2609.67|2622.13|2609.13|25
1622497440000|2021-05-31 21:44:00|2622.49|2609.49|2621.37|2608.37|2622.49|2609.49|2621.37|2608.37|30
1622497450000|2021-05-31 21:44:10|2621.36|2608.36|2620.99|2607.99|2621.36|2608.36|2618.89|2605.89|36
1622497460000|2021-05-31 21:44:20|2620.56|2607.56|2619.79|2606.79|2620.56|2607.56|2618.87|2605.87|30
1622497470000|2021-05-31 21:44:30|2619.39|2606.39|2622.66|2609.66|2622.68|2609.68|2619.38|2606.38|33
1622497480000|2021-05-31 21:44:40|2622.69|2609.69|2625.79|2612.79|2625.79|2612.79|2622.69|2609.69|24
1622497490000|2021-05-31 21:44:50|2625.69|2612.69|2623.5|2610.5|2626.61|2613.61|2623.5|2610.5|37
1622497500000|2021-05-31 21:45:00|2623.56|2610.56|2622.94|2609.94|2623.61|2610.61|2622.79|2609.79|35
1622497510000|2021-05-31 21:45:10|2622.73|2609.73|2623.21|2610.21|2623.88|2610.88|2622.64|2609.64|24
1622497520000|2021-05-31 21:45:20|2623.24|2610.24|2623.2|2610.2|2623.51|2610.51|2623.2|2610.2|12
1622497530000|2021-05-31 21:45:30|2623.19|2610.19|2623.6|2610.6|2624.64|2611.64|2622.96|2609.96|27
1622497540000|2021-05-31 21:45:40|2623.66|2610.66|2619.7|2606.7|2623.66|2610.66|2619.62|2606.62|38
1622497550000|2021-05-31 21:45:50|2619.4|2606.4|2618.25|2605.25|2619.4|2606.4|2617.77|2604.77|35
1622497560000|2021-05-31 21:46:00|2618.41|2605.41|2619.46|2606.46|2619.98|2606.98|2618|2605|39
1622497570000|2021-05-31 21:46:10|2620.13|2607.13|2621.88|2608.88|2621.94|2608.94|2619.82|2606.82|33
1622497580000|2021-05-31 21:46:20|2621.92|2608.92|2622.26|2609.26|2622.38|2609.38|2621.81|2608.81|26
1622497590000|2021-05-31 21:46:30|2622.17|2609.17|2622.05|2609.05|2623.3|2610.3|2621.8|2608.8|23
1622497600000|2021-05-31 21:46:40|2622.35|2609.35|2621.81|2608.81|2622.35|2609.35|2621.48|2608.48|28
1622497610000|2021-05-31 21:46:50|2621.76|2608.76|2620.65|2607.65|2621.79|2608.79|2620.2|2607.2|32
1622497620000|2021-05-31 21:47:00|2620.43|2607.43|2621.24|2608.24|2621.24|2608.24|2620.13|2607.13|21
1622497630000|2021-05-31 21:47:10|2621.26|2608.26|2617.84|2604.84|2621.34|2608.34|2617.84|2604.84|28
1622497640000|2021-05-31 21:47:20|2618.16|2605.16|2617.85|2604.85|2618.69|2605.69|2617.7|2604.7|32
1622497650000|2021-05-31 21:47:30|2617.72|2604.72|2616.99|2603.99|2617.84|2604.84|2616.93|2603.93|23
1622497660000|2021-05-31 21:47:40|2617|2604|2617.3|2604.3|2617.69|2604.69|2617|2604|15
1622497670000|2021-05-31 21:47:50|2617.31|2604.31|2618.45|2605.45|2618.59|2605.59|2617.19|2604.19|20
1622497680000|2021-05-31 21:48:00|2618.44|2605.44|2619.46|2606.46|2619.55|2606.55|2618.3|2605.3|27
1622497690000|2021-05-31 21:48:10|2619.53|2606.53|2621.02|2608.02|2621.03|2608.03|2619.53|2606.53|24
1622497700000|2021-05-31 21:48:20|2620.97|2607.97|2621.93|2608.93|2621.93|2608.93|2620.97|2607.97|18
1622497710000|2021-05-31 21:48:30|2621.94|2608.94|2623.12|2610.12|2623.12|2610.12|2621.89|2608.89|18
1622497720000|2021-05-31 21:48:40|2623.24|2610.24|2624.23|2611.23|2624.23|2611.23|2623.24|2610.24|24
1622497730000|2021-05-31 21:48:50|2624.25|2611.25|2625.05|2612.05|2625.83|2612.83|2624.06|2611.06|26
1622497740000|2021-05-31 21:49:00|2625.23|2612.23|2625.61|2612.61|2625.87|2612.87|2624.77|2611.77|25
1622497750000|2021-05-31 21:49:10|2625.44|2612.44|2629.57|2616.57|2629.61|2616.61|2625.32|2612.32|30
1622497760000|2021-05-31 21:49:20|2629.51|2616.51|2631|2618|2631.33|2618.33|2629.34|2616.34|33
1622497770000|2021-05-31 21:49:30|2631.06|2618.06|2629.95|2616.95|2631.32|2618.32|2629.95|2616.95|33
1622497780000|2021-05-31 21:49:40|2629.78|2616.78|2627.51|2614.51|2629.78|2616.78|2627.23|2614.23|40
1622497790000|2021-05-31 21:49:50|2627.56|2614.56|2629.58|2616.58|2629.58|2616.58|2627.35|2614.35|34
1622497800000|2021-05-31 21:50:00|2629.57|2616.57|2630.37|2617.37|2630.67|2617.67|2629.44|2616.44|31
1622497810000|2021-05-31 21:50:10|2630.27|2617.27|2630.65|2617.65|2630.65|2617.65|2629.46|2616.46|34
1622497820000|2021-05-31 21:50:20|2630.87|2617.87|2631.17|2618.17|2631.34|2618.34|2630.87|2617.87|22
1622497830000|2021-05-31 21:50:30|2631.15|2618.15|2632.47|2619.47|2632.47|2619.47|2631.15|2618.15|27
1622497840000|2021-05-31 21:50:40|2632.49|2619.49|2632.3|2619.3|2632.49|2619.49|2632.14|2619.14|21
1622497850000|2021-05-31 21:50:50|2632.32|2619.32|2632.77|2619.77|2633.03|2620.03|2632.32|2619.32|29
1622497860000|2021-05-31 21:51:00|2632.84|2619.84|2634.57|2621.57|2634.77|2621.77|2632.74|2619.74|32
1622497870000|2021-05-31 21:51:10|2634.48|2621.48|2633.72|2620.72|2634.59|2621.59|2633.25|2620.25|39
1622497880000|2021-05-31 21:51:20|2633.86|2620.86|2636.99|2623.99|2636.99|2623.99|2633.81|2620.81|34
1622497890000|2021-05-31 21:51:30|2637.18|2624.18|2636.22|2623.22|2637.87|2624.87|2635.93|2622.93|32
1622497900000|2021-05-31 21:51:40|2636.36|2623.36|2635.38|2622.38|2636.81|2623.81|2635.38|2622.38|31
1622497910000|2021-05-31 21:51:50|2635.33|2622.33|2634.29|2621.29|2635.45|2622.45|2634.14|2621.14|35
1622497920000|2021-05-31 21:52:00|2634.22|2621.22|2633.24|2620.24|2634.33|2621.33|2633.09|2620.09|36
1622497930000|2021-05-31 21:52:10|2633.25|2620.25|2628.68|2615.68|2633.25|2620.25|2628.68|2615.68|38
1622497940000|2021-05-31 21:52:20|2628.56|2615.56|2628.8|2615.8|2628.81|2615.81|2627.59|2614.59|36
1622497950000|2021-05-31 21:52:30|2628.82|2615.82|2630.87|2617.87|2630.94|2617.94|2628.82|2615.82|31
1622497960000|2021-05-31 21:52:40|2630.95|2617.95|2627.07|2614.07|2630.95|2617.95|2627.07|2614.07|40
1622497970000|2021-05-31 21:52:50|2627.32|2614.32|2627.21|2614.21|2627.71|2614.71|2626.24|2613.24|37
1622497980000|2021-05-31 21:53:00|2627.01|2614.01|2629.37|2616.37|2629.53|2616.53|2627.01|2614.01|36
1622497990000|2021-05-31 21:53:10|2629.36|2616.36|2628.39|2615.39|2629.37|2616.37|2628.39|2615.39|32
1622498000000|2021-05-31 21:53:20|2628.56|2615.56|2627.95|2614.95|2628.56|2615.56|2627.95|2614.95|33
1622498010000|2021-05-31 21:53:30|2627.88|2614.88|2630.33|2617.33|2630.39|2617.39|2627.79|2614.79|25
1622498020000|2021-05-31 21:53:40|2630.4|2617.4|2632.44|2619.44|2632.44|2619.44|2630.39|2617.39|33
1622498030000|2021-05-31 21:53:50|2632.6|2619.6|2632.22|2619.22|2632.6|2619.6|2632.07|2619.07|26
1622498040000|2021-05-31 21:54:00|2632.12|2619.12|2632.66|2619.66|2632.66|2619.66|2631.92|2618.92|30
1622498050000|2021-05-31 21:54:10|2632.65|2619.65|2633.88|2620.88|2633.96|2620.96|2632.65|2619.65|27
1622498060000|2021-05-31 21:54:20|2634.04|2621.04|2634.07|2621.07|2634.57|2621.57|2633.8|2620.8|28
1622498070000|2021-05-31 21:54:30|2634.1|2621.1|2634.21|2621.21|2634.78|2621.78|2634.06|2621.06|29
1622498080000|2021-05-31 21:54:40|2634.46|2621.46|2632.91|2619.91|2634.46|2621.46|2632.36|2619.36|25
1622498090000|2021-05-31 21:54:50|2632.92|2619.92|2634.15|2621.15|2634.33|2621.33|2632.85|2619.85|34
1622498100000|2021-05-31 21:55:00|2634.2|2621.2|2633.94|2620.94|2634.2|2621.2|2633.7|2620.7|29
1622498110000|2021-05-31 21:55:10|2633.82|2620.82|2628.97|2615.97|2633.84|2620.84|2628.9|2615.9|32
1622498120000|2021-05-31 21:55:20|2628.96|2615.96|2627.29|2614.29|2629.89|2616.89|2627.29|2614.29|28
1622498130000|2021-05-31 21:55:30|2627.36|2614.36|2627.26|2614.26|2627.37|2614.37|2626.85|2613.85|29
1622498140000|2021-05-31 21:55:40|2627.14|2614.14|2627.69|2614.69|2628.26|2615.26|2627.14|2614.14|29
1622498150000|2021-05-31 21:55:50|2627.64|2614.64|2628.15|2615.15|2628.28|2615.28|2627.64|2614.64|24
1622498160000|2021-05-31 21:56:00|2628.18|2615.18|2629.43|2616.43|2629.43|2616.43|2628.12|2615.12|32
1622498170000|2021-05-31 21:56:10|2629.38|2616.38|2630.63|2617.63|2630.8|2617.8|2629.38|2616.38|28
1622498180000|2021-05-31 21:56:20|2630.55|2617.55|2631.06|2618.06|2631.6|2618.6|2630.55|2617.55|29
1622498190000|2021-05-31 21:56:30|2631.04|2618.04|2629.65|2616.65|2631.04|2618.04|2629.43|2616.43|35
1622498200000|2021-05-31 21:56:40|2629.56|2616.56|2629.47|2616.47|2629.75|2616.75|2629.47|2616.47|15
1622498210000|2021-05-31 21:56:50|2629.52|2616.52|2628.04|2615.04|2629.69|2616.69|2628.02|2615.02|27
1622498220000|2021-05-31 21:57:00|2628|2615|2626.94|2613.94|2628.02|2615.02|2626.94|2613.94|26
1622498230000|2021-05-31 21:57:10|2626.95|2613.95|2628.33|2615.33|2628.43|2615.43|2626.95|2613.95|25
1622498240000|2021-05-31 21:57:20|2628.29|2615.29|2628.82|2615.82|2629.03|2616.03|2628.29|2615.29|24
1622498250000|2021-05-31 21:57:30|2628.83|2615.83|2628.55|2615.55|2628.98|2615.98|2628.37|2615.37|22
1622498260000|2021-05-31 21:57:40|2628.52|2615.52|2627.96|2614.96|2628.87|2615.87|2627.91|2614.91|29
1622498270000|2021-05-31 21:57:50|2628.08|2615.08|2627.78|2614.78|2628.13|2615.13|2627.59|2614.59|22
1622498280000|2021-05-31 21:58:00|2627.72|2614.72|2632.06|2619.06|2632.06|2619.06|2627.72|2614.72|29
1622498290000|2021-05-31 21:58:10|2632|2619|2633.3|2620.3|2633.34|2620.34|2631.96|2618.96|26
1622498300000|2021-05-31 21:58:20|2633.31|2620.31|2632.15|2619.15|2633.69|2620.69|2631.85|2618.85|30
1622498310000|2021-05-31 21:58:30|2632.16|2619.16|2632.26|2619.26|2632.59|2619.59|2632.08|2619.08|30
1622498320000|2021-05-31 21:58:40|2632.22|2619.22|2631.6|2618.6|2632.22|2619.22|2630.85|2617.85|23
1622498330000|2021-05-31 21:58:50|2631.59|2618.59|2631.82|2618.82|2631.96|2618.96|2631.53|2618.53|29
1622498340000|2021-05-31 21:59:00|2631.63|2618.63|2631.83|2618.83|2632.16|2619.16|2631.63|2618.63|28
1622498350000|2021-05-31 21:59:10|2631.89|2618.89|2631.86|2618.86|2631.91|2618.91|2631.74|2618.74|27
1622498360000|2021-05-31 21:59:20|2631.94|2618.94|2633.37|2620.37|2633.5|2620.5|2631.94|2618.94|22
1622498370000|2021-05-31 21:59:30|2633.19|2620.19|2636.53|2623.53|2636.53|2623.53|2632.82|2619.82|37
1622498380000|2021-05-31 21:59:40|2636.88|2623.88|2634.3|2621.3|2637.45|2624.45|2633.9|2620.9|38
1622498390000|2021-05-31 21:59:50|2634.23|2621.23|2634.92|2621.92|2634.92|2621.92|2634.03|2621.03|37
1622498400000|2021-05-31 22:00:00|2634.85|2621.85|2632.99|2619.99|2634.85|2621.85|2631.84|2618.84|39
1622498410000|2021-05-31 22:00:10|2633.01|2620.01|2629.37|2616.37|2633.05|2620.05|2628.84|2615.84|29
1622498420000|2021-05-31 22:00:20|2629.51|2616.51|2629.25|2616.25|2630|2617|2628.99|2615.99|31
1622498430000|2021-05-31 22:00:30|2629.24|2616.24|2630.29|2617.29|2630.29|2617.29|2628.62|2615.62|35
1622498440000|2021-05-31 22:00:40|2630.26|2617.26|2631.02|2618.02|2631.32|2618.32|2629.84|2616.84|36
1622498450000|2021-05-31 22:00:50|2630.79|2617.79|2631.56|2618.56|2631.56|2618.56|2630.78|2617.78|34
1622498460000|2021-05-31 22:01:00|2631.12|2618.12|2632.52|2619.52|2632.59|2619.59|2630.92|2617.92|31
1622498470000|2021-05-31 22:01:10|2632.75|2619.75|2632.85|2619.85|2633.03|2620.03|2632.44|2619.44|31
1622498480000|2021-05-31 22:01:20|2632.78|2619.78|2634.7|2621.7|2634.76|2621.76|2632.47|2619.47|35
1622498490000|2021-05-31 22:01:30|2634.76|2621.76|2635.71|2622.71|2635.74|2622.74|2634.39|2621.39|32
1622498500000|2021-05-31 22:01:40|2635.98|2622.98|2634.85|2621.85|2636.03|2623.03|2634.31|2621.31|38
1622498510000|2021-05-31 22:01:50|2635|2622|2634.82|2621.82|2635.2|2622.2|2634.82|2621.82|27
1622498520000|2021-05-31 22:02:00|2634.8|2621.8|2634.34|2621.34|2635.04|2622.04|2634.22|2621.22|33
1622498530000|2021-05-31 22:02:10|2634.54|2621.54|2634.31|2621.31|2634.78|2621.78|2634.31|2621.31|35
1622498540000|2021-05-31 22:02:20|2634.28|2621.28|2635.75|2622.75|2635.98|2622.98|2633.48|2620.48|28
1622498550000|2021-05-31 22:02:30|2635.63|2622.63|2637.63|2624.63|2637.94|2624.94|2635.4|2622.4|32
1622498560000|2021-05-31 22:02:40|2637.6|2624.6|2639.72|2626.72|2639.72|2626.72|2637.35|2624.35|36
1622498570000|2021-05-31 22:02:50|2639.73|2626.73|2640.35|2627.35|2640.35|2627.35|2639.23|2626.23|34
1622498580000|2021-05-31 22:03:00|2640.19|2627.19|2642.31|2629.31|2642.7|2629.7|2639.9|2626.9|36
1622498590000|2021-05-31 22:03:10|2642.18|2629.18|2642.58|2629.58|2642.84|2629.84|2641.36|2628.36|34
1622498600000|2021-05-31 22:03:20|2642.67|2629.67|2643.15|2630.15|2643.44|2630.44|2642.55|2629.55|35
1622498610000|2021-05-31 22:03:30|2643.14|2630.14|2642.56|2629.56|2643.27|2630.27|2642.49|2629.49|34
1622498620000|2021-05-31 22:03:40|2642.54|2629.54|2643.46|2630.46|2643.75|2630.75|2642.52|2629.52|33
1622498630000|2021-05-31 22:03:50|2643.59|2630.59|2645.38|2632.38|2645.82|2632.82|2643.59|2630.59|33
1622498640000|2021-05-31 22:04:00|2645.43|2632.43|2641.22|2628.22|2645.43|2632.43|2640.82|2627.82|37
1622498650000|2021-05-31 22:04:10|2642.11|2629.11|2641.85|2628.85|2642.83|2629.83|2640.79|2627.79|36
1622498660000|2021-05-31 22:04:20|2641.73|2628.73|2643.23|2630.23|2643.63|2630.63|2641.73|2628.73|29
1622498670000|2021-05-31 22:04:30|2643.44|2630.44|2642.07|2629.07|2643.55|2630.55|2642.01|2629.01|32
1622498680000|2021-05-31 22:04:40|2642.09|2629.09|2642.72|2629.72|2643.08|2630.08|2642.09|2629.09|26
1622498690000|2021-05-31 22:04:50|2642.57|2629.57|2644.06|2631.06|2644.06|2631.06|2642.53|2629.53|24
1622498700000|2021-05-31 22:05:00|2644.01|2631.01|2644.25|2631.25|2644.57|2631.57|2643.89|2630.89|29
1622498710000|2021-05-31 22:05:10|2644.28|2631.28|2644.04|2631.04|2645.11|2632.11|2643.95|2630.95|33
1622498720000|2021-05-31 22:05:20|2644.22|2631.22|2645.76|2632.76|2645.76|2632.76|2643.9|2630.9|35
1622498730000|2021-05-31 22:05:30|2645.43|2632.43|2648.8|2635.8|2648.8|2635.8|2645.4|2632.4|32
1622498740000|2021-05-31 22:05:40|2648.71|2635.71|2647.57|2634.57|2648.72|2635.72|2645.37|2632.37|37
1622498750000|2021-05-31 22:05:50|2647.67|2634.67|2648.21|2635.21|2649.12|2636.12|2647.44|2634.44|38
1622498760000|2021-05-31 22:06:00|2648.02|2635.02|2648.38|2635.38|2648.5|2635.5|2645.96|2632.96|37
1622498770000|2021-05-31 22:06:10|2648.59|2635.59|2650.28|2637.28|2650.34|2637.34|2648.14|2635.14|39
1622498780000|2021-05-31 22:06:20|2650.32|2637.32|2651.24|2638.24|2651.24|2638.24|2650.28|2637.28|38
1622498790000|2021-05-31 22:06:30|2651.32|2638.32|2651.95|2638.95|2651.95|2638.95|2651.29|2638.29|35
1622498800000|2021-05-31 22:06:40|2652|2639|2652.35|2639.35|2652.64|2639.64|2651.85|2638.85|37
1622498810000|2021-05-31 22:06:50|2652.41|2639.41|2651.88|2638.88|2652.7|2639.7|2651.88|2638.88|23
1622498820000|2021-05-31 22:07:00|2651.87|2638.87|2649.14|2636.14|2651.87|2638.87|2649.03|2636.03|28
1622498830000|2021-05-31 22:07:10|2649.09|2636.09|2648.29|2635.29|2649.66|2636.66|2648.29|2635.29|26
1622498840000|2021-05-31 22:07:20|2648.31|2635.31|2649.12|2636.12|2650.55|2637.55|2648.24|2635.24|35
1622498850000|2021-05-31 22:07:30|2649.14|2636.14|2650.19|2637.19|2650.94|2637.94|2648.82|2635.82|38
1622498860000|2021-05-31 22:07:40|2650.4|2637.4|2649.59|2636.59|2650.77|2637.77|2649.59|2636.59|31
1622498870000|2021-05-31 22:07:50|2650.14|2637.14|2649.58|2636.58|2650.47|2637.47|2649.44|2636.44|35
1622498880000|2021-05-31 22:08:00|2649.68|2636.68|2651.11|2638.11|2652.21|2639.21|2649.41|2636.41|37
1622498890000|2021-05-31 22:08:10|2651.04|2638.04|2651.86|2638.86|2652.27|2639.27|2650.52|2637.52|40
1622498900000|2021-05-31 22:08:20|2651.97|2638.97|2652.24|2639.24|2652.24|2639.24|2651.41|2638.41|30
1622498910000|2021-05-31 22:08:30|2652.25|2639.25|2653.49|2640.49|2653.82|2640.82|2651.87|2638.87|32
1622498920000|2021-05-31 22:08:40|2653.32|2640.32|2652.24|2639.24|2653.47|2640.47|2652.13|2639.13|38
1622498930000|2021-05-31 22:08:50|2652.08|2639.08|2652.22|2639.22|2652.68|2639.68|2651.45|2638.45|38
1622498940000|2021-05-31 22:09:00|2652.1|2639.1|2651.79|2638.79|2652.2|2639.2|2650.21|2637.21|39
1622498950000|2021-05-31 22:09:10|2652.05|2639.05|2654.19|2641.19|2654.21|2641.21|2652.05|2639.05|26
1622498960000|2021-05-31 22:09:20|2654.2|2641.2|2652.34|2639.34|2654.25|2641.25|2652.14|2639.14|34
1622498970000|2021-05-31 22:09:30|2652.36|2639.36|2653.7|2640.7|2653.82|2640.82|2652.3|2639.3|36
1622498980000|2021-05-31 22:09:40|2653.76|2640.76|2653.43|2640.43|2654|2641|2653.33|2640.33|37
1622498990000|2021-05-31 22:09:50|2653.6|2640.6|2653.68|2640.68|2654|2641|2653.39|2640.39|19
1622499000000|2021-05-31 22:10:00|2653.71|2640.71|2655.99|2642.99|2655.99|2642.99|2653.64|2640.64|30
1622499010000|2021-05-31 22:10:10|2656|2643|2656.28|2643.28|2656.37|2643.37|2655.92|2642.92|32
1622499020000|2021-05-31 22:10:20|2656.3|2643.3|2656.18|2643.18|2656.34|2643.34|2655.6|2642.6|33
1622499030000|2021-05-31 22:10:30|2656.08|2643.08|2656.9|2643.9|2657.26|2644.26|2656.03|2643.03|31
1622499040000|2021-05-31 22:10:40|2656.85|2643.85|2656.9|2643.9|2657.04|2644.04|2656.73|2643.73|27
1622499050000|2021-05-31 22:10:50|2656.93|2643.93|2656.46|2643.46|2657.06|2644.06|2656.19|2643.19|34
1622499060000|2021-05-31 22:11:00|2656.45|2643.45|2654.65|2641.65|2656.45|2643.45|2654.38|2641.38|33
1622499070000|2021-05-31 22:11:10|2655.1|2642.1|2655.25|2642.25|2656.15|2643.15|2654.82|2641.82|30
1622499080000|2021-05-31 22:11:20|2655.22|2642.22|2654.66|2641.66|2656.42|2643.42|2653.86|2640.86|33
1622499090000|2021-05-31 22:11:30|2654.67|2641.67|2654.63|2641.63|2655.25|2642.25|2653.47|2640.47|30
1622499100000|2021-05-31 22:11:40|2654.54|2641.54|2656.23|2643.23|2656.57|2643.57|2654.54|2641.54|34
1622499110000|2021-05-31 22:11:50|2656.18|2643.18|2655.94|2642.94|2656.8|2643.8|2655.65|2642.65|31
1622499120000|2021-05-31 22:12:00|2655.97|2642.97|2659.48|2646.48|2660.44|2647.44|2655.97|2642.97|35
1622499130000|2021-05-31 22:12:10|2659.46|2646.46|2656.76|2643.76|2659.57|2646.57|2656.71|2643.71|36
1622499140000|2021-05-31 22:12:20|2657.05|2644.05|2658.48|2645.48|2658.48|2645.48|2656.71|2643.71|38
1622499150000|2021-05-31 22:12:30|2658.53|2645.53|2660.47|2647.47|2660.47|2647.47|2658.22|2645.22|38
1622499160000|2021-05-31 22:12:40|2660.5|2647.5|2658.45|2645.45|2660.5|2647.5|2658.3|2645.3|35
1622499170000|2021-05-31 22:12:50|2658.32|2645.32|2659.47|2646.47|2659.7|2646.7|2658.25|2645.25|36
1622499180000|2021-05-31 22:13:00|2659.39|2646.39|2660.43|2647.43|2660.43|2647.43|2658.98|2645.98|38
1622499190000|2021-05-31 22:13:10|2660.33|2647.33|2661.6|2648.6|2661.62|2648.62|2660.27|2647.27|37
1622499200000|2021-05-31 22:13:20|2661.56|2648.56|2663.23|2650.23|2663.88|2650.88|2661.56|2648.56|35
1622499210000|2021-05-31 22:13:30|2663.35|2650.35|2667.21|2654.21|2669.99|2656.99|2663.34|2650.34|40
1622499220000|2021-05-31 22:13:40|2667.3|2654.3|2666.51|2653.51|2667.59|2654.59|2666.45|2653.45|38
1622499230000|2021-05-31 22:13:50|2666.54|2653.54|2666.81|2653.81|2667.51|2654.51|2666.15|2653.15|39
1622499240000|2021-05-31 22:14:00|2666.7|2653.7|2664.09|2651.09|2668.07|2655.07|2663.32|2650.32|39
1622499250000|2021-05-31 22:14:10|2664.05|2651.05|2663.63|2650.63|2664.32|2651.32|2663.01|2650.01|39
1622499260000|2021-05-31 22:14:20|2663.4|2650.4|2663.44|2650.44|2664.63|2651.63|2663.24|2650.24|35
1622499270000|2021-05-31 22:14:30|2663.59|2650.59|2665.33|2652.33|2665.48|2652.48|2663.25|2650.25|35
1622499280000|2021-05-31 22:14:40|2665.28|2652.28|2664.66|2651.66|2665.28|2652.28|2663.63|2650.63|36
1622499290000|2021-05-31 22:14:50|2664.68|2651.68|2665.84|2652.84|2665.84|2652.84|2663.96|2650.96|35
1622499300000|2021-05-31 22:15:00|2665.87|2652.87|2667.19|2654.19|2668.03|2655.03|2665.75|2652.75|35
1622499310000|2021-05-31 22:15:10|2667.17|2654.17|2664.82|2651.82|2667.17|2654.17|2664.65|2651.65|30
1622499320000|2021-05-31 22:15:20|2665.05|2652.05|2662.24|2649.24|2665.05|2652.05|2662.24|2649.24|37
1622499330000|2021-05-31 22:15:30|2662.16|2649.16|2661.81|2648.81|2662.27|2649.27|2660.86|2647.86|30
1622499340000|2021-05-31 22:15:40|2661.6|2648.6|2662.13|2649.13|2662.25|2649.25|2660.99|2647.99|34
1622499350000|2021-05-31 22:15:50|2662.11|2649.11|2660.7|2647.7|2662.11|2649.11|2660.7|2647.7|27
1622499360000|2021-05-31 22:16:00|2660.75|2647.75|2663.18|2650.18|2663.26|2650.26|2660.55|2647.55|33
1622499370000|2021-05-31 22:16:10|2663.2|2650.2|2663.6|2650.6|2663.71|2650.71|2663.16|2650.16|30
1622499380000|2021-05-31 22:16:20|2663.37|2650.37|2661.5|2648.5|2663.61|2650.61|2661.07|2648.07|32
1622499390000|2021-05-31 22:16:30|2661.39|2648.39|2660.21|2647.21|2661.39|2648.39|2660.21|2647.21|28
1622499400000|2021-05-31 22:16:40|2660.11|2647.11|2659.15|2646.15|2660.75|2647.75|2658.46|2645.46|35
1622499410000|2021-05-31 22:16:50|2659.36|2646.36|2658.44|2645.44|2659.36|2646.36|2657.9|2644.9|28
1622499420000|2021-05-31 22:17:00|2658.55|2645.55|2657.02|2644.02|2658.78|2645.78|2656.99|2643.99|28
1622499430000|2021-05-31 22:17:10|2657.08|2644.08|2655.11|2642.11|2657.92|2644.92|2654.52|2641.52|39
1622499440000|2021-05-31 22:17:20|2655|2642|2655.21|2642.21|2655.55|2642.55|2653.99|2640.99|36
1622499450000|2021-05-31 22:17:30|2655.23|2642.23|2652.49|2639.49|2655.25|2642.25|2652.36|2639.36|37
1622499460000|2021-05-31 22:17:40|2652.21|2639.21|2651.18|2638.18|2652.47|2639.47|2651.01|2638.01|27
1622499470000|2021-05-31 22:17:50|2651.23|2638.23|2653.56|2640.56|2653.56|2640.56|2651.13|2638.13|31
1622499480000|2021-05-31 22:18:00|2653.59|2640.59|2652.9|2639.9|2653.77|2640.77|2652.68|2639.68|37
1622499490000|2021-05-31 22:18:10|2652.89|2639.89|2654.47|2641.47|2654.95|2641.95|2652.76|2639.76|37
1622499500000|2021-05-31 22:18:20|2654.44|2641.44|2654.1|2641.1|2656.19|2643.19|2654.1|2641.1|37
1622499510000|2021-05-31 22:18:30|2654.3|2641.3|2652.68|2639.68|2655.04|2642.04|2652.68|2639.68|30
1622499520000|2021-05-31 22:18:40|2652.69|2639.69|2654.23|2641.23|2654.23|2641.23|2652.49|2639.49|32
1622499530000|2021-05-31 22:18:50|2654.24|2641.24|2655.83|2642.83|2655.98|2642.98|2653.89|2640.89|34
1622499540000|2021-05-31 22:19:00|2655.82|2642.82|2660.89|2647.89|2660.89|2647.89|2654.74|2641.74|40
1622499550000|2021-05-31 22:19:10|2660.91|2647.91|2660.21|2647.21|2661.86|2648.86|2659.72|2646.72|39
1622499560000|2021-05-31 22:19:20|2660.04|2647.04|2659.64|2646.64|2661.36|2648.36|2659.64|2646.64|31
1622499570000|2021-05-31 22:19:30|2659.65|2646.65|2660.05|2647.05|2660.15|2647.15|2659.22|2646.22|29
1622499580000|2021-05-31 22:19:40|2660.01|2647.01|2658.65|2645.65|2660.01|2647.01|2658.14|2645.14|28
1622499590000|2021-05-31 22:19:50|2658.72|2645.72|2655.84|2642.84|2658.86|2645.86|2655.68|2642.68|33
1622499600000|2021-05-31 22:20:00|2655.89|2642.89|2658.07|2645.07|2658.18|2645.18|2655.59|2642.59|33
1622499610000|2021-05-31 22:20:10|2658.46|2645.46|2658.4|2645.4|2659|2646|2656.94|2643.94|37
1622499620000|2021-05-31 22:20:20|2658.33|2645.33|2658.08|2645.08|2658.79|2645.79|2657.56|2644.56|34
1622499630000|2021-05-31 22:20:30|2658.14|2645.14|2657.24|2644.24|2658.28|2645.28|2657.23|2644.23|35
1622499640000|2021-05-31 22:20:40|2657.17|2644.17|2657.09|2644.09|2657.99|2644.99|2656.51|2643.51|32
1622499650000|2021-05-31 22:20:50|2657.06|2644.06|2657.89|2644.89|2658.02|2645.02|2656.43|2643.43|27
1622499660000|2021-05-31 22:21:00|2657.85|2644.85|2659.31|2646.31|2660.05|2647.05|2657.85|2644.85|35
1622499670000|2021-05-31 22:21:10|2659.25|2646.25|2661.31|2648.31|2661.31|2648.31|2658.39|2645.39|37
1622499680000|2021-05-31 22:21:20|2661.2|2648.2|2662.21|2649.21|2662.21|2649.21|2660.81|2647.81|34
1622499690000|2021-05-31 22:21:30|2662.07|2649.07|2663.77|2650.77|2663.77|2650.77|2662.07|2649.07|30
1622499700000|2021-05-31 22:21:40|2663.73|2650.73|2663.13|2650.13|2663.74|2650.74|2662.92|2649.92|31
1622499710000|2021-05-31 22:21:50|2663.15|2650.15|2663.89|2650.89|2664.05|2651.05|2662.99|2649.99|27
1622499720000|2021-05-31 22:22:00|2663.92|2650.92|2662.48|2649.48|2665.47|2652.47|2662.48|2649.48|33
1622499730000|2021-05-31 22:22:10|2662.6|2649.6|2662.78|2649.78|2662.93|2649.93|2661.51|2648.51|38
1622499740000|2021-05-31 22:22:20|2662.77|2649.77|2661.05|2648.05|2662.77|2649.77|2660.26|2647.26|39
1622499750000|2021-05-31 22:22:30|2661.36|2648.36|2662.47|2649.47|2662.76|2649.76|2660.92|2647.92|37
1622499760000|2021-05-31 22:22:40|2662.48|2649.48|2663.21|2650.21|2663.21|2650.21|2662.14|2649.14|35
1622499770000|2021-05-31 22:22:50|2663.27|2650.27|2662.41|2649.41|2663.34|2650.34|2661.15|2648.15|36
1622499780000|2021-05-31 22:23:00|2662.39|2649.39|2659.88|2646.88|2662.39|2649.39|2659.88|2646.88|37
1622499790000|2021-05-31 22:23:10|2660.31|2647.31|2663.54|2650.54|2663.84|2650.84|2660.09|2647.09|40
1622499800000|2021-05-31 22:23:20|2663.64|2650.64|2666.42|2653.42|2666.42|2653.42|2663.58|2650.58|36
1622499810000|2021-05-31 22:23:30|2666.46|2653.46|2667.05|2654.05|2667.25|2654.25|2666.32|2653.32|37
1622499820000|2021-05-31 22:23:40|2667.1|2654.1|2667.48|2654.48|2667.55|2654.55|2666.97|2653.97|35
1622499830000|2021-05-31 22:23:50|2667.45|2654.45|2667.78|2654.78|2667.96|2654.96|2667.03|2654.03|38
1622499840000|2021-05-31 22:24:00|2667.73|2654.73|2666.26|2653.26|2667.9|2654.9|2666.26|2653.26|33
1622499850000|2021-05-31 22:24:10|2666.39|2653.39|2666.53|2653.53|2667.19|2654.19|2665.33|2652.33|37
1622499860000|2021-05-31 22:24:20|2666.54|2653.54|2665.6|2652.6|2667.3|2654.3|2665.45|2652.45|32
1622499870000|2021-05-31 22:24:30|2665.93|2652.93|2667.01|2654.01|2667.08|2654.08|2665.85|2652.85|36
1622499880000|2021-05-31 22:24:40|2666.97|2653.97|2667.01|2654.01|2668.07|2655.07|2666.79|2653.79|38
1622499890000|2021-05-31 22:24:50|2667.15|2654.15|2668.75|2655.75|2668.75|2655.75|2667.12|2654.12|36
1622499900000|2021-05-31 22:25:00|2669.04|2656.04|2668.89|2655.89|2669.04|2656.04|2668.48|2655.48|37
1622499910000|2021-05-31 22:25:10|2668.82|2655.82|2669.74|2656.74|2669.87|2656.87|2668.19|2655.19|39
1622499920000|2021-05-31 22:25:20|2669.73|2656.73|2670.16|2657.16|2670.21|2657.21|2669.7|2656.7|33
1622499930000|2021-05-31 22:25:30|2670.24|2657.24|2670.2|2657.2|2670.24|2657.24|2669.76|2656.76|25
1622499940000|2021-05-31 22:25:40|2670.19|2657.19|2670.4|2657.4|2670.4|2657.4|2670.07|2657.07|24
1622499950000|2021-05-31 22:25:50|2670.48|2657.48|2671.8|2658.8|2671.8|2658.8|2670.48|2657.48|28
1622499960000|2021-05-31 22:26:00|2671.82|2658.82|2671.21|2658.21|2672.23|2659.23|2670.57|2657.57|35
1622499970000|2021-05-31 22:26:10|2671.05|2658.05|2671.51|2658.51|2671.51|2658.51|2671.05|2658.05|35
1622499980000|2021-05-31 22:26:20|2671.46|2658.46|2668.18|2655.18|2671.66|2658.66|2667.79|2654.79|33
1622499990000|2021-05-31 22:26:30|2668.15|2655.15|2668.06|2655.06|2669.07|2656.07|2667.31|2654.31|39
1622500000000|2021-05-31 22:26:40|2668|2655|2668.2|2655.2|2669.29|2656.29|2667.95|2654.95|34
1622500010000|2021-05-31 22:26:50|2668.12|2655.12|2667.11|2654.11|2668.17|2655.17|2666.11|2653.11|38
1622500020000|2021-05-31 22:27:00|2666.88|2653.88|2666.61|2653.61|2666.97|2653.97|2665.72|2652.72|32
1622500030000|2021-05-31 22:27:10|2666.46|2653.46|2670.28|2657.28|2670.28|2657.28|2666.43|2653.43|36
1622500040000|2021-05-31 22:27:20|2670.08|2657.08|2668.47|2655.47|2670.2|2657.2|2667.67|2654.67|38
1622500050000|2021-05-31 22:27:30|2667.85|2654.85|2669.68|2656.68|2669.69|2656.69|2667.72|2654.72|38
1622500060000|2021-05-31 22:27:40|2669.81|2656.81|2669.64|2656.64|2669.81|2656.81|2669.02|2656.02|35
1622500070000|2021-05-31 22:27:50|2669.79|2656.79|2669.08|2656.08|2670|2657|2668.88|2655.88|34
1622500080000|2021-05-31 22:28:00|2669.05|2656.05|2670.72|2657.72|2670.72|2657.72|2668.96|2655.96|35
1622500090000|2021-05-31 22:28:10|2670.48|2657.48|2669.25|2656.25|2670.48|2657.48|2669.15|2656.15|29
1622500100000|2021-05-31 22:28:20|2669.24|2656.24|2670.96|2657.96|2670.96|2657.96|2668.88|2655.88|35
1622500110000|2021-05-31 22:28:30|2671.1|2658.1|2671.37|2658.37|2672.04|2659.04|2671.06|2658.06|37
1622500120000|2021-05-31 22:28:40|2671.42|2658.42|2670.98|2657.98|2671.42|2658.42|2670.51|2657.51|34
1622500130000|2021-05-31 22:28:50|2670.87|2657.87|2670.63|2657.63|2670.95|2657.95|2670.27|2657.27|34
1622500140000|2021-05-31 22:29:00|2670.66|2657.66|2670.74|2657.74|2670.86|2657.86|2670.17|2657.17|34
1622500150000|2021-05-31 22:29:10|2670.6|2657.6|2669.49|2656.49|2670.84|2657.84|2669.31|2656.31|37
1622500160000|2021-05-31 22:29:20|2669.62|2656.62|2670.43|2657.43|2670.61|2657.61|2668.16|2655.16|36
1622500170000|2021-05-31 22:29:30|2670.34|2657.34|2668.04|2655.04|2670.51|2657.51|2667.89|2654.89|35
1622500180000|2021-05-31 22:29:40|2668.02|2655.02|2665.67|2652.67|2668.19|2655.19|2665.16|2652.16|29
1622500190000|2021-05-31 22:29:50|2665.77|2652.77|2664.74|2651.74|2667.41|2654.41|2663.6|2650.6|34
1622500200000|2021-05-31 22:30:00|2664.76|2651.76|2662.29|2649.29|2664.81|2651.81|2661.97|2648.97|35
1622500210000|2021-05-31 22:30:10|2662.26|2649.26|2662.68|2649.68|2663.9|2650.9|2662.26|2649.26|40
1622500220000|2021-05-31 22:30:20|2662.84|2649.84|2661.8|2648.8|2663.24|2650.24|2661.36|2648.36|40
1622500230000|2021-05-31 22:30:30|2661.82|2648.82|2664.26|2651.26|2664.26|2651.26|2661.82|2648.82|27
1622500240000|2021-05-31 22:30:40|2664.59|2651.59|2665.15|2652.15|2665.15|2652.15|2663.94|2650.94|30
1622500250000|2021-05-31 22:30:50|2665.17|2652.17|2667.32|2654.32|2667.32|2654.32|2664.8|2651.8|31
1622500260000|2021-05-31 22:31:00|2667.13|2654.13|2668.53|2655.53|2668.53|2655.53|2666.71|2653.71|38
1622500270000|2021-05-31 22:31:10|2668.79|2655.79|2668.44|2655.44|2669.32|2656.32|2667.99|2654.99|36
1622500280000|2021-05-31 22:31:20|2668.62|2655.62|2669.13|2656.13|2669.47|2656.47|2668.46|2655.46|33
1622500290000|2021-05-31 22:31:30|2669.24|2656.24|2670.45|2657.45|2670.45|2657.45|2668.97|2655.97|39
1622500300000|2021-05-31 22:31:40|2670.44|2657.44|2670.79|2657.79|2670.86|2657.86|2669.54|2656.54|34
1622500310000|2021-05-31 22:31:50|2670.97|2657.97|2672.85|2659.85|2672.98|2659.98|2670.97|2657.97|34
1622500320000|2021-05-31 22:32:00|2672.58|2659.58|2675.39|2662.39|2675.64|2662.64|2672.06|2659.06|40
1622500330000|2021-05-31 22:32:10|2675.43|2662.43|2675.37|2662.37|2675.57|2662.57|2673.62|2660.62|37
1622500340000|2021-05-31 22:32:20|2675.36|2662.36|2675.1|2662.1|2675.39|2662.39|2674.31|2661.31|37
1622500350000|2021-05-31 22:32:30|2675.13|2662.13|2676.73|2663.73|2676.8|2663.8|2674.68|2661.68|38
1622500360000|2021-05-31 22:32:40|2677.17|2664.17|2675.31|2662.31|2677.9|2664.9|2674.84|2661.84|38
1622500370000|2021-05-31 22:32:50|2675.34|2662.34|2675.91|2662.91|2675.91|2662.91|2674.17|2661.17|37
1622500380000|2021-05-31 22:33:00|2675.97|2662.97|2675.62|2662.62|2677.6|2664.6|2675.45|2662.45|38
1622500390000|2021-05-31 22:33:10|2675.91|2662.91|2675.58|2662.58|2675.96|2662.96|2674.45|2661.45|38
1622500400000|2021-05-31 22:33:20|2675.55|2662.55|2674.08|2661.08|2675.88|2662.88|2673.17|2660.17|33
1622500410000|2021-05-31 22:33:30|2674.3|2661.3|2674.42|2661.42|2675.19|2662.19|2673.69|2660.69|36
1622500420000|2021-05-31 22:33:40|2674.95|2661.95|2674.55|2661.55|2675.74|2662.74|2674.55|2661.55|38
1622500430000|2021-05-31 22:33:50|2674.52|2661.52|2674.65|2661.65|2675.31|2662.31|2674.13|2661.13|35
1622500440000|2021-05-31 22:34:00|2674.82|2661.82|2671.71|2658.71|2674.89|2661.89|2670.54|2657.54|39
1622500450000|2021-05-31 22:34:10|2671.39|2658.39|2671.82|2658.82|2672.42|2659.42|2670.78|2657.78|37
1622500460000|2021-05-31 22:34:20|2671.66|2658.66|2670.43|2657.43|2671.68|2658.68|2670.43|2657.43|37
1622500470000|2021-05-31 22:34:30|2669.57|2656.57|2669.53|2656.53|2670.79|2657.79|2668.91|2655.91|40
1622500480000|2021-05-31 22:34:40|2669.44|2656.44|2670.77|2657.77|2671|2658|2669.2|2656.2|37
1622500490000|2021-05-31 22:34:50|2670.64|2657.64|2669.31|2656.31|2670.64|2657.64|2668.82|2655.82|33
1622500500000|2021-05-31 22:35:00|2669.32|2656.32|2668.04|2655.04|2669.33|2656.33|2667.46|2654.46|35
1622500510000|2021-05-31 22:35:10|2668|2655|2666.62|2653.62|2668.28|2655.28|2666.32|2653.32|39
1622500520000|2021-05-31 22:35:20|2666.63|2653.63|2666.66|2653.66|2667.52|2654.52|2666.19|2653.19|36
1622500530000|2021-05-31 22:35:30|2666.82|2653.82|2666.07|2653.07|2667.92|2654.92|2666.07|2653.07|36
1622500540000|2021-05-31 22:35:40|2666.15|2653.15|2665.99|2652.99|2666.98|2653.98|2665.72|2652.72|35
1622500550000|2021-05-31 22:35:50|2665.79|2652.79|2666.49|2653.49|2666.58|2653.58|2665.79|2652.79|30
1622500560000|2021-05-31 22:36:00|2666.48|2653.48|2667.1|2654.1|2668.26|2655.26|2666.04|2653.04|35
1622500570000|2021-05-31 22:36:10|2667|2654|2666.57|2653.57|2667.15|2654.15|2666.24|2653.24|32
1622500580000|2021-05-31 22:36:20|2666.35|2653.35|2665.82|2652.82|2666.57|2653.57|2665.82|2652.82|18
1622500590000|2021-05-31 22:36:30|2665.94|2652.94|2665.71|2652.71|2666.86|2653.86|2665.51|2652.51|24
1622500600000|2021-05-31 22:36:40|2665.86|2652.86|2665.92|2652.92|2666.16|2653.16|2665.73|2652.73|32
1622500610000|2021-05-31 22:36:50|2665.82|2652.82|2665.76|2652.76|2665.99|2652.99|2665.67|2652.67|29
1622500620000|2021-05-31 22:37:00|2665.79|2652.79|2666.02|2653.02|2667.22|2654.22|2665.44|2652.44|36
1622500630000|2021-05-31 22:37:10|2665.98|2652.98|2666.18|2653.18|2667.67|2654.67|2665.98|2652.98|37
1622500640000|2021-05-31 22:37:20|2666.06|2653.06|2665.74|2652.74|2666.96|2653.96|2665.73|2652.73|34
1622500650000|2021-05-31 22:37:30|2665.9|2652.9|2667.07|2654.07|2667.58|2654.58|2665.12|2652.12|27
1622500660000|2021-05-31 22:37:40|2667.09|2654.09|2665.3|2652.3|2667.2|2654.2|2665.3|2652.3|35
1622500670000|2021-05-31 22:37:50|2665.35|2652.35|2665.36|2652.36|2665.63|2652.63|2664.88|2651.88|23
1622500680000|2021-05-31 22:38:00|2665.48|2652.48|2665.17|2652.17|2665.94|2652.94|2664.82|2651.82|28
1622500690000|2021-05-31 22:38:10|2665.03|2652.03|2664.76|2651.76|2665.57|2652.57|2664.62|2651.62|38
1622500700000|2021-05-31 22:38:20|2664.81|2651.81|2664.41|2651.41|2665.73|2652.73|2664.41|2651.41|30
1622500710000|2021-05-31 22:38:30|2664.4|2651.4|2662.49|2649.49|2664.77|2651.77|2662.25|2649.25|36
1622500720000|2021-05-31 22:38:40|2662.51|2649.51|2662.54|2649.54|2665.02|2652.02|2662.13|2649.13|32
1622500730000|2021-05-31 22:38:50|2662.53|2649.53|2662.89|2649.89|2663.83|2650.83|2662.38|2649.38|40
1622500740000|2021-05-31 22:39:00|2662.9|2649.9|2664.5|2651.5|2664.5|2651.5|2662.77|2649.77|33
1622500750000|2021-05-31 22:39:10|2664.42|2651.42|2665.93|2652.93|2666.7|2653.7|2663.84|2650.84|39
1622500760000|2021-05-31 22:39:20|2666.55|2653.55|2668.41|2655.41|2669.05|2656.05|2666.55|2653.55|36
1622500770000|2021-05-31 22:39:30|2668.58|2655.58|2669.18|2656.18|2669.4|2656.4|2668.12|2655.12|36
1622500780000|2021-05-31 22:39:40|2669.21|2656.21|2669.3|2656.3|2670.15|2657.15|2668.83|2655.83|38
1622500790000|2021-05-31 22:39:50|2669.23|2656.23|2668.48|2655.48|2669.23|2656.23|2668.13|2655.13|37
1622500800000|2021-05-31 22:40:00|2668.45|2655.45|2665.54|2652.54|2668.45|2655.45|2665.54|2652.54|31
1622500810000|2021-05-31 22:40:10|2665.6|2652.6|2665.67|2652.67|2667.09|2654.09|2664.68|2651.68|39
1622500820000|2021-05-31 22:40:20|2665.66|2652.66|2664.89|2651.89|2665.7|2652.7|2664.75|2651.75|36
1622500830000|2021-05-31 22:40:30|2664.84|2651.84|2665.45|2652.45|2666|2653|2663.89|2650.89|39
1622500840000|2021-05-31 22:40:40|2665.48|2652.48|2663.25|2650.25|2665.48|2652.48|2663.19|2650.19|35
1622500850000|2021-05-31 22:40:50|2664.23|2651.23|2661.5|2648.5|2664.23|2651.23|2661.5|2648.5|36
1622500860000|2021-05-31 22:41:00|2661.65|2648.65|2660.95|2647.95|2661.78|2648.78|2660.86|2647.86|29
1622500870000|2021-05-31 22:41:10|2660.94|2647.94|2660.04|2647.04|2662.55|2649.55|2659.97|2646.97|34
1622500880000|2021-05-31 22:41:20|2659.96|2646.96|2660.58|2647.58|2662.01|2649.01|2659.59|2646.59|39
1622500890000|2021-05-31 22:41:30|2660.38|2647.38|2660.74|2647.74|2661.22|2648.22|2659.86|2646.86|34
1622500900000|2021-05-31 22:41:40|2660.55|2647.55|2659.21|2646.21|2660.81|2647.81|2659.01|2646.01|40
1622500910000|2021-05-31 22:41:50|2659.2|2646.2|2659.32|2646.32|2659.8|2646.8|2658.75|2645.75|38
1622500920000|2021-05-31 22:42:00|2659.27|2646.27|2658.75|2645.75|2659.66|2646.66|2658.75|2645.75|35
1622500930000|2021-05-31 22:42:10|2658.62|2645.62|2658.22|2645.22|2658.84|2645.84|2657.51|2644.51|34
1622500940000|2021-05-31 22:42:20|2658.29|2645.29|2657.89|2644.89|2659.19|2646.19|2657.56|2644.56|39
1622500950000|2021-05-31 22:42:30|2657.87|2644.87|2658.73|2645.73|2659.4|2646.4|2657.78|2644.78|39
1622500960000|2021-05-31 22:42:40|2658.71|2645.71|2659.12|2646.12|2659.31|2646.31|2657.92|2644.92|35
1622500970000|2021-05-31 22:42:50|2659.2|2646.2|2660.29|2647.29|2660.84|2647.84|2658.85|2645.85|37
1622500980000|2021-05-31 22:43:00|2660.48|2647.48|2661.86|2648.86|2662.19|2649.19|2660.36|2647.36|37
1622500990000|2021-05-31 22:43:10|2661.9|2648.9|2661.11|2648.11|2662.3|2649.3|2661.11|2648.11|35
1622501000000|2021-05-31 22:43:20|2661.18|2648.18|2659.71|2646.71|2661.25|2648.25|2659.17|2646.17|34
1622501010000|2021-05-31 22:43:30|2660.21|2647.21|2658.1|2645.1|2660.27|2647.27|2658.1|2645.1|37
1622501020000|2021-05-31 22:43:40|2658.12|2645.12|2656.77|2643.77|2658.12|2645.12|2656.23|2643.23|33
1622501030000|2021-05-31 22:43:50|2656.78|2643.78|2656.29|2643.29|2656.78|2643.78|2656.1|2643.1|34
1622501040000|2021-05-31 22:44:00|2656.2|2643.2|2656.16|2643.16|2657.5|2644.5|2655.93|2642.93|37
1622501050000|2021-05-31 22:44:10|2656.18|2643.18|2656.15|2643.15|2656.96|2643.96|2655.9|2642.9|33
1622501060000|2021-05-31 22:44:20|2656.57|2643.57|2656.42|2643.42|2657.43|2644.43|2655.97|2642.97|32
1622501070000|2021-05-31 22:44:30|2656.45|2643.45|2656.1|2643.1|2656.45|2643.45|2655.59|2642.59|39
1622501080000|2021-05-31 22:44:40|2656.08|2643.08|2656.02|2643.02|2656.53|2643.53|2655.7|2642.7|33
1622501090000|2021-05-31 22:44:50|2656.12|2643.12|2656.18|2643.18|2656.53|2643.53|2655.74|2642.74|31
1622501100000|2021-05-31 22:45:00|2656.19|2643.19|2656.22|2643.22|2656.92|2643.92|2654.68|2641.68|39
1622501110000|2021-05-31 22:45:10|2656.24|2643.24|2654.38|2641.38|2656.46|2643.46|2654.38|2641.38|37
1622501120000|2021-05-31 22:45:20|2654.39|2641.39|2656.22|2643.22|2656.22|2643.22|2654.38|2641.38|38
1622501130000|2021-05-31 22:45:30|2656.3|2643.3|2658.78|2645.78|2658.87|2645.87|2656.2|2643.2|35
1622501140000|2021-05-31 22:45:40|2658.74|2645.74|2658.92|2645.92|2659.97|2646.97|2658.72|2645.72|39
1622501150000|2021-05-31 22:45:50|2659.05|2646.05|2658.85|2645.85|2659.17|2646.17|2658.01|2645.01|38
1622501160000|2021-05-31 22:46:00|2658.6|2645.6|2659.84|2646.84|2660.43|2647.43|2658.47|2645.47|37
1622501170000|2021-05-31 22:46:10|2659.91|2646.91|2659.85|2646.85|2660.11|2647.11|2659.43|2646.43|37
1622501180000|2021-05-31 22:46:20|2659.76|2646.76|2660.65|2647.65|2660.77|2647.77|2658.94|2645.94|38
1622501190000|2021-05-31 22:46:30|2660.64|2647.64|2661.71|2648.71|2661.76|2648.76|2660.3|2647.3|33
1622501200000|2021-05-31 22:46:40|2661.65|2648.65|2661.82|2648.82|2662.71|2649.71|2661.59|2648.59|29
1622501210000|2021-05-31 22:46:50|2662.04|2649.04|2661.94|2648.94|2662.63|2649.63|2661.94|2648.94|36
1622501220000|2021-05-31 22:47:00|2661.23|2648.23|2661.15|2648.15|2661.55|2648.55|2660.37|2647.37|39
1622501230000|2021-05-31 22:47:10|2661.16|2648.16|2662.67|2649.67|2662.67|2649.67|2661.16|2648.16|31
1622501240000|2021-05-31 22:47:20|2662.68|2649.68|2661.88|2648.88|2662.75|2649.75|2661.58|2648.58|28
1622501250000|2021-05-31 22:47:30|2661.9|2648.9|2661.9|2648.9|2662.63|2649.63|2661.89|2648.89|31
1622501260000|2021-05-31 22:47:40|2662.28|2649.28|2661.5|2648.5|2662.28|2649.28|2661.29|2648.29|35
1622501270000|2021-05-31 22:47:50|2661.53|2648.53|2662.99|2649.99|2663.22|2650.22|2661.39|2648.39|29
1622501280000|2021-05-31 22:48:00|2663.08|2650.08|2662.62|2649.62|2664.29|2651.29|2662.62|2649.62|36
1622501290000|2021-05-31 22:48:10|2662.41|2649.41|2663.01|2650.01|2663.35|2650.35|2661.84|2648.84|39
1622501300000|2021-05-31 22:48:20|2662.82|2649.82|2661.4|2648.4|2662.84|2649.84|2661.38|2648.38|36
1622501310000|2021-05-31 22:48:30|2661.42|2648.42|2660.56|2647.56|2661.48|2648.48|2660.47|2647.47|24
1622501320000|2021-05-31 22:48:40|2660.32|2647.32|2660.73|2647.73|2661.26|2648.26|2660.32|2647.32|38
1622501330000|2021-05-31 22:48:50|2660.6|2647.6|2660.44|2647.44|2661.41|2648.41|2660.44|2647.44|35
1622501340000|2021-05-31 22:49:00|2660.38|2647.38|2662.33|2649.33|2662.7|2649.7|2660.37|2647.37|36
1622501350000|2021-05-31 22:49:10|2662.35|2649.35|2662.4|2649.4|2662.57|2649.57|2661.3|2648.3|36
1622501360000|2021-05-31 22:49:20|2662.33|2649.33|2664.32|2651.32|2664.32|2651.32|2662.05|2649.05|34
1622501370000|2021-05-31 22:49:30|2664.22|2651.22|2664.58|2651.58|2665.5|2652.5|2663.85|2650.85|35
1622501380000|2021-05-31 22:49:40|2665.11|2652.11|2666.71|2653.71|2666.77|2653.77|2665.11|2652.11|31
1622501390000|2021-05-31 22:49:50|2666.32|2653.32|2666.21|2653.21|2666.47|2653.47|2665.14|2652.14|33
1622501400000|2021-05-31 22:50:00|2666.24|2653.24|2666.27|2653.27|2666.79|2653.79|2665.9|2652.9|25
1622501410000|2021-05-31 22:50:10|2666.3|2653.3|2667.17|2654.17|2667.51|2654.51|2666.3|2653.3|28
1622501420000|2021-05-31 22:50:20|2667.19|2654.19|2666.25|2653.25|2667.63|2654.63|2665.33|2652.33|36
1622501430000|2021-05-31 22:50:30|2665.57|2652.57|2665.14|2652.14|2666.37|2653.37|2665.12|2652.12|35
1622501440000|2021-05-31 22:50:40|2665.29|2652.29|2665.38|2652.38|2666.36|2653.36|2665.15|2652.15|36
1622501450000|2021-05-31 22:50:50|2665.31|2652.31|2666.37|2653.37|2666.45|2653.45|2664.93|2651.93|32
1622501460000|2021-05-31 22:51:00|2666.32|2653.32|2664.49|2651.49|2666.44|2653.44|2663.99|2650.99|37
1622501470000|2021-05-31 22:51:10|2664.37|2651.37|2664.01|2651.01|2664.37|2651.37|2663.21|2650.21|36
1622501480000|2021-05-31 22:51:20|2664|2651|2663.22|2650.22|2664.89|2651.89|2663.1|2650.1|35
1622501490000|2021-05-31 22:51:30|2663.23|2650.23|2662.78|2649.78|2664.49|2651.49|2662.15|2649.15|37
1622501500000|2021-05-31 22:51:40|2662.77|2649.77|2662.42|2649.42|2662.83|2649.83|2661.92|2648.92|37
1622501510000|2021-05-31 22:51:50|2662.7|2649.7|2661.68|2648.68|2663.02|2650.02|2661.68|2648.68|37
1622501520000|2021-05-31 22:52:00|2661.49|2648.49|2660.75|2647.75|2661.78|2648.78|2660.72|2647.72|34
1622501530000|2021-05-31 22:52:10|2660.78|2647.78|2662.71|2649.71|2663.68|2650.68|2660.75|2647.75|38
1622501540000|2021-05-31 22:52:20|2662.59|2649.59|2662.45|2649.45|2662.59|2649.59|2661.4|2648.4|37
1622501550000|2021-05-31 22:52:30|2662.24|2649.24|2661.98|2648.98|2662.55|2649.55|2661.95|2648.95|36
1622501560000|2021-05-31 22:52:40|2661.96|2648.96|2662.97|2649.97|2662.97|2649.97|2661.72|2648.72|35
1622501570000|2021-05-31 22:52:50|2663.22|2650.22|2661.94|2648.94|2663.49|2650.49|2661.83|2648.83|33
1622501580000|2021-05-31 22:53:00|2661.93|2648.93|2661.26|2648.26|2662.16|2649.16|2661.21|2648.21|34
1622501590000|2021-05-31 22:53:10|2661.29|2648.29|2661.22|2648.22|2661.44|2648.44|2661.11|2648.11|31
1622501600000|2021-05-31 22:53:20|2661.21|2648.21|2660.96|2647.96|2661.22|2648.22|2660.89|2647.89|34
1622501610000|2021-05-31 22:53:30|2660.9|2647.9|2659.87|2646.87|2660.91|2647.91|2659.87|2646.87|37
1622501620000|2021-05-31 22:53:40|2659.8|2646.8|2660.41|2647.41|2660.41|2647.41|2659|2646|33
1622501630000|2021-05-31 22:53:50|2660.3|2647.3|2659.01|2646.01|2660.34|2647.34|2658.83|2645.83|32
1622501640000|2021-05-31 22:54:00|2658.9|2645.9|2658.66|2645.66|2658.98|2645.98|2657.55|2644.55|37
1622501650000|2021-05-31 22:54:10|2658.92|2645.92|2657.75|2644.75|2659.19|2646.19|2657.75|2644.75|34
1622501660000|2021-05-31 22:54:20|2657.55|2644.55|2656.84|2643.84|2657.56|2644.56|2656.78|2643.78|35
1622501670000|2021-05-31 22:54:30|2656.85|2643.85|2655.73|2642.73|2656.85|2643.85|2655.68|2642.68|32
1622501680000|2021-05-31 22:54:40|2655.67|2642.67|2654.68|2641.68|2655.77|2642.77|2654.33|2641.33|29
1622501690000|2021-05-31 22:54:50|2654.67|2641.67|2655.16|2642.16|2656.06|2643.06|2654.6|2641.6|35
1622501700000|2021-05-31 22:55:00|2655.09|2642.09|2653.82|2640.82|2655.11|2642.11|2653.75|2640.75|35
1622501710000|2021-05-31 22:55:10|2653.91|2640.91|2654.33|2641.33|2654.33|2641.33|2653.68|2640.68|34
1622501720000|2021-05-31 22:55:20|2654.41|2641.41|2656.13|2643.13|2656.26|2643.26|2654.34|2641.34|32
1622501730000|2021-05-31 22:55:30|2656.03|2643.03|2656.04|2643.04|2656.88|2643.88|2655.99|2642.99|35
1622501740000|2021-05-31 22:55:40|2656.07|2643.07|2656.27|2643.27|2656.27|2643.27|2655.9|2642.9|33
1622501750000|2021-05-31 22:55:50|2656.28|2643.28|2656.53|2643.53|2657.86|2644.86|2656.16|2643.16|37
1622501760000|2021-05-31 22:56:00|2656.43|2643.43|2658.17|2645.17|2658.87|2645.87|2656.43|2643.43|35
1622501770000|2021-05-31 22:56:10|2658.11|2645.11|2657.49|2644.49|2658.21|2645.21|2657.04|2644.04|36
1622501780000|2021-05-31 22:56:20|2657.46|2644.46|2658.27|2645.27|2658.5|2645.5|2657.46|2644.46|34
1622501790000|2021-05-31 22:56:30|2658.38|2645.38|2658.86|2645.86|2659.76|2646.76|2658.29|2645.29|31
1622501800000|2021-05-31 22:56:40|2658.95|2645.95|2657.5|2644.5|2658.95|2645.95|2657.38|2644.38|28
1622501810000|2021-05-31 22:56:50|2657.64|2644.64|2658.09|2645.09|2658.19|2645.19|2657.64|2644.64|29
1622501820000|2021-05-31 22:57:00|2657.93|2644.93|2658.06|2645.06|2658.24|2645.24|2657.89|2644.89|14
1622501830000|2021-05-31 22:57:10|2658.15|2645.15|2658.04|2645.04|2659.33|2646.33|2658|2645|29
1622501840000|2021-05-31 22:57:20|2658.02|2645.02|2659.55|2646.55|2659.56|2646.56|2658.02|2645.02|29
1622501850000|2021-05-31 22:57:30|2659.57|2646.57|2658.97|2645.97|2660.18|2647.18|2658.75|2645.75|33
1622501860000|2021-05-31 22:57:40|2658.94|2645.94|2658.67|2645.67|2659.07|2646.07|2658.31|2645.31|30
1622501870000|2021-05-31 22:57:50|2658.7|2645.7|2656.91|2643.91|2659.03|2646.03|2656.91|2643.91|29
1622501880000|2021-05-31 22:58:00|2657.08|2644.08|2657.22|2644.22|2658.01|2645.01|2657.08|2644.08|31
1622501890000|2021-05-31 22:58:10|2657.23|2644.23|2656.53|2643.53|2657.84|2644.84|2655.69|2642.69|36
1622501900000|2021-05-31 22:58:20|2656.56|2643.56|2656.22|2643.22|2656.77|2643.77|2655.9|2642.9|37
1622501910000|2021-05-31 22:58:30|2656.21|2643.21|2655.84|2642.84|2657.14|2644.14|2655.53|2642.53|38
1622501920000|2021-05-31 22:58:40|2655.73|2642.73|2654.93|2641.93|2656.08|2643.08|2654.86|2641.86|26
1622501930000|2021-05-31 22:58:50|2655.3|2642.3|2655.69|2642.69|2655.69|2642.69|2655.14|2642.14|26
1622501940000|2021-05-31 22:59:00|2655.51|2642.51|2653.28|2640.28|2655.56|2642.56|2653.18|2640.18|37
1622501950000|2021-05-31 22:59:10|2653.16|2640.16|2652.14|2639.14|2653.16|2640.16|2652.14|2639.14|36
1622501960000|2021-05-31 22:59:20|2652.4|2639.4|2653.9|2640.9|2654.04|2641.04|2652.4|2639.4|35
1622501970000|2021-05-31 22:59:30|2653.63|2640.63|2652.5|2639.5|2653.68|2640.68|2652.34|2639.34|38
1622501980000|2021-05-31 22:59:40|2652.49|2639.49|2651.58|2638.58|2653.29|2640.29|2651.53|2638.53|36
1622501990000|2021-05-31 22:59:50|2651.46|2638.46|2652.64|2639.64|2652.64|2639.64|2651.45|2638.45|32
1622502000000|2021-05-31 23:00:00|2652.85|2639.85|2652.71|2639.71|2653.85|2640.85|2652.61|2639.61|36
1622502010000|2021-05-31 23:00:10|2652.48|2639.48|2653.49|2640.49|2654.09|2641.09|2652.48|2639.48|38
1622502020000|2021-05-31 23:00:20|2652.96|2639.96|2653.09|2640.09|2653.09|2640.09|2652.17|2639.17|32
1622502030000|2021-05-31 23:00:30|2653.32|2640.32|2652.8|2639.8|2653.43|2640.43|2652.7|2639.7|30
1622502040000|2021-05-31 23:00:40|2652.79|2639.79|2651.59|2638.59|2653.69|2640.69|2651.59|2638.59|37
1622502050000|2021-05-31 23:00:50|2651.67|2638.67|2649.34|2636.34|2651.96|2638.96|2649.16|2636.16|39
1622502060000|2021-05-31 23:01:00|2649.61|2636.61|2649.71|2636.71|2649.95|2636.95|2648.89|2635.89|39
1622502070000|2021-05-31 23:01:10|2649.52|2636.52|2648.06|2635.06|2651.51|2638.51|2647.74|2634.74|38
1622502080000|2021-05-31 23:01:20|2648.3|2635.3|2649.33|2636.33|2649.85|2636.85|2647.93|2634.93|37
1622502090000|2021-05-31 23:01:30|2649.34|2636.34|2651.69|2638.69|2651.79|2638.79|2649.23|2636.23|38
1622502100000|2021-05-31 23:01:40|2651.83|2638.83|2654.08|2641.08|2654.18|2641.18|2651.8|2638.8|35
1622502110000|2021-05-31 23:01:50|2654.1|2641.1|2654.02|2641.02|2655.3|2642.3|2654|2641|30
1622502120000|2021-05-31 23:02:00|2654.05|2641.05|2652.82|2639.82|2654.3|2641.3|2652.33|2639.33|36
1622502130000|2021-05-31 23:02:10|2653.07|2640.07|2651.99|2638.99|2653.07|2640.07|2651.46|2638.46|37
1622502140000|2021-05-31 23:02:20|2652.34|2639.34|2654.02|2641.02|2654.2|2641.2|2652.34|2639.34|33
1622502150000|2021-05-31 23:02:30|2654.78|2641.78|2657.15|2644.15|2657.15|2644.15|2654.62|2641.62|38
1622502160000|2021-05-31 23:02:40|2657.31|2644.31|2658.03|2645.03|2658.7|2645.7|2657.31|2644.31|32
1622502170000|2021-05-31 23:02:50|2658.32|2645.32|2659.34|2646.34|2659.34|2646.34|2657.94|2644.94|33
1622502180000|2021-05-31 23:03:00|2658.48|2645.48|2658.56|2645.56|2658.9|2645.9|2658.24|2645.24|37
1622502190000|2021-05-31 23:03:10|2658.4|2645.4|2658.03|2645.03|2658.44|2645.44|2656.71|2643.71|36
1622502200000|2021-05-31 23:03:20|2658.07|2645.07|2656.13|2643.13|2658.07|2645.07|2655.51|2642.51|36
1622502210000|2021-05-31 23:03:30|2656.07|2643.07|2656.32|2643.32|2656.66|2643.66|2655.53|2642.53|32
1622502220000|2021-05-31 23:03:40|2655.89|2642.89|2654.85|2641.85|2656.35|2643.35|2654.39|2641.39|38
1622502230000|2021-05-31 23:03:50|2654.87|2641.87|2656.1|2643.1|2656.12|2643.12|2654.66|2641.66|37
1622502240000|2021-05-31 23:04:00|2656.12|2643.12|2655.12|2642.12|2656.12|2643.12|2655.08|2642.08|30
1622502250000|2021-05-31 23:04:10|2655.1|2642.1|2655.69|2642.69|2656.12|2643.12|2655.1|2642.1|30
1622502260000|2021-05-31 23:04:20|2655.78|2642.78|2656.68|2643.68|2656.69|2643.69|2655.78|2642.78|30
1622502270000|2021-05-31 23:04:30|2656.84|2643.84|2656.41|2643.41|2656.86|2643.86|2655.9|2642.9|29
1622502280000|2021-05-31 23:04:40|2656.51|2643.51|2657.39|2644.39|2657.42|2644.42|2655.99|2642.99|34
1622502290000|2021-05-31 23:04:50|2657.42|2644.42|2657.22|2644.22|2657.94|2644.94|2657.22|2644.22|33
1622502300000|2021-05-31 23:05:00|2656.62|2643.62|2658.51|2645.51|2658.51|2645.51|2655.99|2642.99|33
1622502310000|2021-05-31 23:05:10|2658.49|2645.49|2658.53|2645.53|2658.75|2645.75|2657.97|2644.97|33
1622502320000|2021-05-31 23:05:20|2658.55|2645.55|2658.49|2645.49|2658.55|2645.55|2657.79|2644.79|34
1622502330000|2021-05-31 23:05:30|2658.46|2645.46|2660.23|2647.23|2660.23|2647.23|2658.46|2645.46|34
1622502340000|2021-05-31 23:05:40|2660.05|2647.05|2659.33|2646.33|2660.05|2647.05|2659.2|2646.2|35
1622502350000|2021-05-31 23:05:50|2659.31|2646.31|2660.09|2647.09|2660.09|2647.09|2659.31|2646.31|33
1622502360000|2021-05-31 23:06:00|2660.17|2647.17|2659.39|2646.39|2660.27|2647.27|2659.34|2646.34|31
1622502370000|2021-05-31 23:06:10|2659.29|2646.29|2660.84|2647.84|2661.36|2648.36|2658.81|2645.81|37
1622502380000|2021-05-31 23:06:20|2660.88|2647.88|2661.57|2648.57|2661.85|2648.85|2660.82|2647.82|36
1622502390000|2021-05-31 23:06:30|2661.94|2648.94|2663.94|2650.94|2664.03|2651.03|2661.75|2648.75|38
1622502400000|2021-05-31 23:06:40|2663.88|2650.88|2662.02|2649.02|2663.92|2650.92|2661.65|2648.65|35
1622502410000|2021-05-31 23:06:50|2662.27|2649.27|2663.16|2650.16|2663.16|2650.16|2661.92|2648.92|36
1622502420000|2021-05-31 23:07:00|2663.07|2650.07|2664.72|2651.72|2664.94|2651.94|2663.07|2650.07|36
1622502430000|2021-05-31 23:07:10|2664.48|2651.48|2663.31|2650.31|2664.48|2651.48|2662.96|2649.96|33
1622502440000|2021-05-31 23:07:20|2663.55|2650.55|2663.18|2650.18|2664.16|2651.16|2663.06|2650.06|29
1622502450000|2021-05-31 23:07:30|2663.21|2650.21|2664.04|2651.04|2664.04|2651.04|2663.04|2650.04|33
1622502460000|2021-05-31 23:07:40|2663.83|2650.83|2663.89|2650.89|2664.64|2651.64|2663.75|2650.75|35
1622502470000|2021-05-31 23:07:50|2663.96|2650.96|2665.35|2652.35|2665.66|2652.66|2663.93|2650.93|36
1622502480000|2021-05-31 23:08:00|2665.33|2652.33|2665.49|2652.49|2665.95|2652.95|2664.54|2651.54|36
1622502490000|2021-05-31 23:08:10|2665.39|2652.39|2665.22|2652.22|2665.46|2652.46|2665.09|2652.09|34
1622502500000|2021-05-31 23:08:20|2665.28|2652.28|2665.13|2652.13|2665.63|2652.63|2665.13|2652.13|31
1622502510000|2021-05-31 23:08:30|2665.14|2652.14|2665.61|2652.61|2665.99|2652.99|2665.13|2652.13|34
1622502520000|2021-05-31 23:08:40|2665.59|2652.59|2665.82|2652.82|2665.88|2652.88|2665.37|2652.37|33
1622502530000|2021-05-31 23:08:50|2665.97|2652.97|2665.28|2652.28|2666.19|2653.19|2665.28|2652.28|33
1622502540000|2021-05-31 23:09:00|2665.46|2652.46|2664.56|2651.56|2665.56|2652.56|2663.4|2650.4|36
1622502550000|2021-05-31 23:09:10|2664.55|2651.55|2666.96|2653.96|2666.96|2653.96|2664.45|2651.45|32
1622502560000|2021-05-31 23:09:20|2667.04|2654.04|2668.19|2655.19|2668.33|2655.33|2666.38|2653.38|38
1622502570000|2021-05-31 23:09:30|2668.49|2655.49|2667.74|2654.74|2668.49|2655.49|2667.27|2654.27|33
1622502580000|2021-05-31 23:09:40|2667.84|2654.84|2666.77|2653.77|2668.01|2655.01|2666.77|2653.77|34
1622502590000|2021-05-31 23:09:50|2667.01|2654.01|2667.16|2654.16|2667.64|2654.64|2666.98|2653.98|29
1622502600000|2021-05-31 23:10:00|2667.13|2654.13|2668.92|2655.92|2669.4|2656.4|2667.13|2654.13|35
1622502610000|2021-05-31 23:10:10|2668.84|2655.84|2669.21|2656.21|2669.21|2656.21|2668.71|2655.71|31
1622502620000|2021-05-31 23:10:20|2669.38|2656.38|2670.89|2657.89|2671.16|2658.16|2669.22|2656.22|30
1622502630000|2021-05-31 23:10:30|2671.05|2658.05|2671.69|2658.69|2671.91|2658.91|2670.49|2657.49|37
1622502640000|2021-05-31 23:10:40|2672.22|2659.22|2672.62|2659.62|2674|2661|2672.08|2659.08|38
1622502650000|2021-05-31 23:10:50|2672.67|2659.67|2672.75|2659.75|2672.87|2659.87|2671.95|2658.95|33
1622502660000|2021-05-31 23:11:00|2672.71|2659.71|2671.27|2658.27|2672.71|2659.71|2670.3|2657.3|39
1622502670000|2021-05-31 23:11:10|2671.23|2658.23|2670.76|2657.76|2671.25|2658.25|2669.68|2656.68|37
1622502680000|2021-05-31 23:11:20|2670.84|2657.84|2671.41|2658.41|2671.46|2658.46|2670.79|2657.79|30
1622502690000|2021-05-31 23:11:30|2671.36|2658.36|2671.36|2658.36|2671.99|2658.99|2671.34|2658.34|19
1622502700000|2021-05-31 23:11:40|2671.27|2658.27|2669.37|2656.37|2671.27|2658.27|2669.17|2656.17|29
1622502710000|2021-05-31 23:11:50|2669.3|2656.3|2669.49|2656.49|2669.69|2656.69|2668.98|2655.98|38
1622502720000|2021-05-31 23:12:00|2669.25|2656.25|2669.03|2656.03|2669.67|2656.67|2669.03|2656.03|32
1622502730000|2021-05-31 23:12:10|2668.88|2655.88|2667.26|2654.26|2668.94|2655.94|2667.04|2654.04|32
1622502740000|2021-05-31 23:12:20|2667.23|2654.23|2667.71|2654.71|2667.77|2654.77|2666.6|2653.6|34
1622502750000|2021-05-31 23:12:30|2668.02|2655.02|2666.86|2653.86|2668.18|2655.18|2666.79|2653.79|38
1622502760000|2021-05-31 23:12:40|2666.9|2653.9|2666.65|2653.65|2666.99|2653.99|2666.63|2653.63|34
1622502770000|2021-05-31 23:12:50|2666.26|2653.26|2664.8|2651.8|2666.26|2653.26|2664.57|2651.57|37
1622502780000|2021-05-31 23:13:00|2665.06|2652.06|2664.78|2651.78|2665.23|2652.23|2664.5|2651.5|31
1622502790000|2021-05-31 23:13:10|2664.81|2651.81|2665.49|2652.49|2665.57|2652.57|2664.58|2651.58|34
1622502800000|2021-05-31 23:13:20|2665.79|2652.79|2665.29|2652.29|2665.93|2652.93|2664.72|2651.72|36
1622502810000|2021-05-31 23:13:30|2665.28|2652.28|2665.35|2652.35|2665.35|2652.35|2664.52|2651.52|34
1622502820000|2021-05-31 23:13:40|2665.31|2652.31|2664.56|2651.56|2665.83|2652.83|2664.56|2651.56|28
1622502830000|2021-05-31 23:13:50|2664.57|2651.57|2665.53|2652.53|2665.53|2652.53|2664.32|2651.32|31
1622502840000|2021-05-31 23:14:00|2664.98|2651.98|2666.62|2653.62|2666.62|2653.62|2664.86|2651.86|30
1622502850000|2021-05-31 23:14:10|2666.86|2653.86|2668.25|2655.25|2668.49|2655.49|2666.48|2653.48|29
1622502860000|2021-05-31 23:14:20|2668.3|2655.3|2669.19|2656.19|2669.39|2656.39|2667.31|2654.31|34
1622502870000|2021-05-31 23:14:30|2669.47|2656.47|2669.72|2656.72|2669.87|2656.87|2669.41|2656.41|28
1622502880000|2021-05-31 23:14:40|2669.93|2656.93|2670.28|2657.28|2670.55|2657.55|2669.93|2656.93|35
1622502890000|2021-05-31 23:14:50|2670.4|2657.4|2670.45|2657.45|2670.5|2657.5|2669.92|2656.92|29
1622502900000|2021-05-31 23:15:00|2670.52|2657.52|2669.5|2656.5|2670.54|2657.54|2669.5|2656.5|31
1622502910000|2021-05-31 23:15:10|2669.75|2656.75|2667.88|2654.88|2669.75|2656.75|2667.44|2654.44|36
1622502920000|2021-05-31 23:15:20|2667.74|2654.74|2667.44|2654.44|2668.24|2655.24|2667.35|2654.35|31
1622502930000|2021-05-31 23:15:30|2667.06|2654.06|2666.92|2653.92|2667.62|2654.62|2666.82|2653.82|28
1622502940000|2021-05-31 23:15:40|2666.94|2653.94|2666.42|2653.42|2666.94|2653.94|2666.22|2653.22|32
1622502950000|2021-05-31 23:15:50|2666.45|2653.45|2666.78|2653.78|2667.44|2654.44|2666.19|2653.19|32
1622502960000|2021-05-31 23:16:00|2666.45|2653.45|2667.1|2654.1|2667.1|2654.1|2666.11|2653.11|30
1622502970000|2021-05-31 23:16:10|2666.88|2653.88|2668.06|2655.06|2668.33|2655.33|2666.47|2653.47|36
1622502980000|2021-05-31 23:16:20|2667.95|2654.95|2667.93|2654.93|2668.18|2655.18|2667.81|2654.81|33
1622502990000|2021-05-31 23:16:30|2667.91|2654.91|2667.81|2654.81|2668.39|2655.39|2667.45|2654.45|35
1622503000000|2021-05-31 23:16:40|2667.46|2654.46|2667.52|2654.52|2667.63|2654.63|2666.24|2653.24|37
1622503010000|2021-05-31 23:16:50|2668.03|2655.03|2667.98|2654.98|2668.3|2655.3|2667.78|2654.78|27
1622503020000|2021-05-31 23:17:00|2668.04|2655.04|2667.81|2654.81|2668.2|2655.2|2667.54|2654.54|23
1622503030000|2021-05-31 23:17:10|2667.78|2654.78|2669.84|2656.84|2669.84|2656.84|2667.59|2654.59|23
1622503040000|2021-05-31 23:17:20|2669.83|2656.83|2670.5|2657.5|2670.69|2657.69|2669.83|2656.83|25
1622503050000|2021-05-31 23:17:30|2670.55|2657.55|2672.45|2659.45|2672.55|2659.55|2670.4|2657.4|35
1622503060000|2021-05-31 23:17:40|2672.4|2659.4|2674.04|2661.04|2674.74|2661.74|2672.23|2659.23|30
1622503070000|2021-05-31 23:17:50|2674.57|2661.57|2676.04|2663.04|2676.04|2663.04|2674.34|2661.34|35
1622503080000|2021-05-31 23:18:00|2676.26|2663.26|2678.61|2665.61|2680.2|2667.2|2676.26|2663.26|34
1622503090000|2021-05-31 23:18:10|2678.93|2665.93|2682.6|2669.6|2682.7|2669.7|2678.65|2665.65|37
1622503100000|2021-05-31 23:18:20|2682.67|2669.67|2682.68|2669.68|2683.56|2670.56|2682.26|2669.26|37
1622503110000|2021-05-31 23:18:30|2683.02|2670.02|2683.7|2670.7|2683.96|2670.96|2682.68|2669.68|35
1622503120000|2021-05-31 23:18:40|2683.74|2670.74|2683.92|2670.92|2684.44|2671.44|2683.01|2670.01|30
1622503130000|2021-05-31 23:18:50|2684.11|2671.11|2684.1|2671.1|2684.28|2671.28|2683.26|2670.26|33
1622503140000|2021-05-31 23:19:00|2684.63|2671.63|2683.1|2670.1|2685.94|2672.94|2682.36|2669.36|35
1622503150000|2021-05-31 23:19:10|2683.55|2670.55|2684.7|2671.7|2684.96|2671.96|2682.74|2669.74|39
1622503160000|2021-05-31 23:19:20|2684.84|2671.84|2684.8|2671.8|2685.24|2672.24|2684.27|2671.27|30
1622503170000|2021-05-31 23:19:30|2684.83|2671.83|2684.42|2671.42|2684.92|2671.92|2684.35|2671.35|25
1622503180000|2021-05-31 23:19:40|2684.45|2671.45|2684.08|2671.08|2684.62|2671.62|2682.63|2669.63|34
1622503190000|2021-05-31 23:19:50|2683.95|2670.95|2682.92|2669.92|2684.13|2671.13|2682.87|2669.87|33
1622503200000|2021-05-31 23:20:00|2682.88|2669.88|2683.66|2670.66|2683.66|2670.66|2682.75|2669.75|32
1622503210000|2021-05-31 23:20:10|2683.76|2670.76|2682.65|2669.65|2683.76|2670.76|2681.89|2668.89|34
1622503220000|2021-05-31 23:20:20|2682.67|2669.67|2683.43|2670.43|2683.83|2670.83|2682.36|2669.36|35
1622503230000|2021-05-31 23:20:30|2683.42|2670.42|2684.32|2671.32|2685.34|2672.34|2683.24|2670.24|32
1622503240000|2021-05-31 23:20:40|2684.12|2671.12|2684.65|2671.65|2685.17|2672.17|2684.12|2671.12|35
1622503250000|2021-05-31 23:20:50|2684.63|2671.63|2684.83|2671.83|2685.27|2672.27|2684.44|2671.44|33
1622503260000|2021-05-31 23:21:00|2684.86|2671.86|2684.75|2671.75|2685.45|2672.45|2684.57|2671.57|29
1622503270000|2021-05-31 23:21:10|2684.57|2671.57|2685.31|2672.31|2685.54|2672.54|2684.57|2671.57|34
1622503280000|2021-05-31 23:21:20|2685.29|2672.29|2684.38|2671.38|2685.69|2672.69|2684.17|2671.17|33
1622503290000|2021-05-31 23:21:30|2684.37|2671.37|2686.34|2673.34|2686.37|2673.37|2684.37|2671.37|35
1622503300000|2021-05-31 23:21:40|2686.44|2673.44|2685.46|2672.46|2686.67|2673.67|2685.22|2672.22|33
1622503310000|2021-05-31 23:21:50|2686.01|2673.01|2686.57|2673.57|2686.6|2673.6|2685.52|2672.52|37
1622503320000|2021-05-31 23:22:00|2686.26|2673.26|2687.73|2674.73|2688.37|2675.37|2686.21|2673.21|35
1622503330000|2021-05-31 23:22:10|2687.93|2674.93|2689.67|2676.67|2689.68|2676.68|2687.93|2674.93|35
1622503340000|2021-05-31 23:22:20|2689.21|2676.21|2688.66|2675.66|2689.33|2676.33|2688.36|2675.36|36
1622503350000|2021-05-31 23:22:30|2688.69|2675.69|2689.17|2676.17|2689.46|2676.46|2688.69|2675.69|22
1622503360000|2021-05-31 23:22:40|2689.2|2676.2|2689.8|2676.8|2690.49|2677.49|2688.92|2675.92|36
1622503370000|2021-05-31 23:22:50|2689.78|2676.78|2690.74|2677.74|2690.77|2677.77|2689.44|2676.44|34
1622503380000|2021-05-31 23:23:00|2690.71|2677.71|2690.67|2677.67|2690.71|2677.71|2690.15|2677.15|34
1622503390000|2021-05-31 23:23:10|2690.71|2677.71|2692.93|2679.93|2693.22|2680.22|2690.62|2677.62|30
1622503400000|2021-05-31 23:23:20|2693.21|2680.21|2694.1|2681.1|2694.7|2681.7|2692.87|2679.87|23
1622503410000|2021-05-31 23:23:30|2694.54|2681.54|2694.35|2681.35|2694.65|2681.65|2693.99|2680.99|27
1622503420000|2021-05-31 23:23:40|2694.23|2681.23|2694.35|2681.35|2694.37|2681.37|2693.74|2680.74|37
1622503430000|2021-05-31 23:23:50|2694.74|2681.74|2695|2682|2695.36|2682.36|2694.32|2681.32|27
1622503440000|2021-05-31 23:24:00|2694.87|2681.87|2695.88|2682.88|2695.88|2682.88|2694.87|2681.87|32
1622503450000|2021-05-31 23:24:10|2695.82|2682.82|2695.88|2682.88|2695.9|2682.9|2695.63|2682.63|29
1622503460000|2021-05-31 23:24:20|2696.03|2683.03|2698.69|2685.69|2698.8|2685.8|2695.92|2682.92|37
1622503470000|2021-05-31 23:24:30|2699.16|2686.16|2700.4|2687.4|2700.4|2687.4|2697.91|2684.91|38
1622503480000|2021-05-31 23:24:40|2700.31|2687.31|2699.27|2686.27|2700.36|2687.36|2699.23|2686.23|36
1622503490000|2021-05-31 23:24:50|2699.05|2686.05|2698.56|2685.56|2699.25|2686.25|2697.5|2684.5|29
1622503500000|2021-05-31 23:25:00|2698.63|2685.63|2696.95|2683.95|2698.63|2685.63|2696.78|2683.78|37
1622503510000|2021-05-31 23:25:10|2696.96|2683.96|2695.64|2682.64|2697.41|2684.41|2695.13|2682.13|34
1622503520000|2021-05-31 23:25:20|2695.44|2682.44|2694.76|2681.76|2696.42|2683.42|2694.76|2681.76|34
1622503530000|2021-05-31 23:25:30|2694.77|2681.77|2693.27|2680.27|2695.41|2682.41|2693.27|2680.27|29
1622503540000|2021-05-31 23:25:40|2693.57|2680.57|2691.91|2678.91|2694.28|2681.28|2690.72|2677.72|30
1622503550000|2021-05-31 23:25:50|2691.82|2678.82|2691.85|2678.85|2691.93|2678.93|2691.11|2678.11|32
1622503560000|2021-05-31 23:26:00|2692.55|2679.55|2692.63|2679.63|2693.48|2680.48|2691.63|2678.63|40
1622503570000|2021-05-31 23:26:10|2691.96|2678.96|2693.2|2680.2|2693.2|2680.2|2691.69|2678.69|37
1622503580000|2021-05-31 23:26:20|2693.63|2680.63|2693.83|2680.83|2693.84|2680.84|2692.76|2679.76|34
1622503590000|2021-05-31 23:26:30|2693.77|2680.77|2695.46|2682.46|2695.96|2682.96|2693.77|2680.77|36
1622503600000|2021-05-31 23:26:40|2695.26|2682.26|2694.97|2681.97|2695.78|2682.78|2693.48|2680.48|37
1622503610000|2021-05-31 23:26:50|2695.04|2682.04|2699.07|2686.07|2699.07|2686.07|2695.04|2682.04|35
1622503620000|2021-05-31 23:27:00|2699.14|2686.14|2699.95|2686.95|2699.96|2686.96|2699.04|2686.04|34
1622503630000|2021-05-31 23:27:10|2699.93|2686.93|2700.98|2687.98|2700.99|2687.99|2699.64|2686.64|35
1622503640000|2021-05-31 23:27:20|2700.96|2687.96|2700.79|2687.79|2700.96|2687.96|2700.13|2687.13|32
1622503650000|2021-05-31 23:27:30|2700.83|2687.83|2700.81|2687.81|2701.2|2688.2|2700.67|2687.67|31
1622503660000|2021-05-31 23:27:40|2700.37|2687.37|2700.94|2687.94|2700.97|2687.97|2699.63|2686.63|38
1622503670000|2021-05-31 23:27:50|2700.95|2687.95|2701.6|2688.6|2701.68|2688.68|2700.79|2687.79|30
1622503680000|2021-05-31 23:28:00|2701.49|2688.49|2701.57|2688.57|2701.91|2688.91|2701.3|2688.3|36
1622503690000|2021-05-31 23:28:10|2701.4|2688.4|2700.81|2687.81|2701.6|2688.6|2700.23|2687.23|37
1622503700000|2021-05-31 23:28:20|2700.62|2687.62|2699.39|2686.39|2701.44|2688.44|2699.08|2686.08|35
1622503710000|2021-05-31 23:28:30|2699.5|2686.5|2698.58|2685.58|2699.91|2686.91|2698.22|2685.22|33
1622503720000|2021-05-31 23:28:40|2698.69|2685.69|2698.21|2685.21|2698.79|2685.79|2697.75|2684.75|35
1622503730000|2021-05-31 23:28:50|2698.07|2685.07|2697.03|2684.03|2698.07|2685.07|2696.3|2683.3|35
1622503740000|2021-05-31 23:29:00|2697.01|2684.01|2698.59|2685.59|2698.71|2685.71|2696.92|2683.92|37
1622503750000|2021-05-31 23:29:10|2698.45|2685.45|2698.67|2685.67|2698.98|2685.98|2697.96|2684.96|34
1622503760000|2021-05-31 23:29:20|2698.78|2685.78|2697.98|2684.98|2698.82|2685.82|2697.82|2684.82|25
1622503770000|2021-05-31 23:29:30|2698.02|2685.02|2698.26|2685.26|2698.65|2685.65|2697.84|2684.84|29
1622503780000|2021-05-31 23:29:40|2698.22|2685.22|2698.42|2685.42|2699.2|2686.2|2698.22|2685.22|28
1622503790000|2021-05-31 23:29:50|2698.37|2685.37|2697.97|2684.97|2698.67|2685.67|2697.81|2684.81|33
1622503800000|2021-05-31 23:30:00|2698.06|2685.06|2693.62|2680.62|2698.3|2685.3|2693.06|2680.06|39
1622503810000|2021-05-31 23:30:10|2693.66|2680.66|2694.17|2681.17|2694.73|2681.73|2693.65|2680.65|36
1622503820000|2021-05-31 23:30:20|2694.02|2681.02|2693.65|2680.65|2695.49|2682.49|2693.65|2680.65|37
1622503830000|2021-05-31 23:30:30|2693.31|2680.31|2692.31|2679.31|2693.62|2680.62|2692.11|2679.11|37
1622503840000|2021-05-31 23:30:40|2692.24|2679.24|2690.48|2677.48|2692.43|2679.43|2690.48|2677.48|37
1622503850000|2021-05-31 23:30:50|2690.56|2677.56|2690.62|2677.62|2691.93|2678.93|2690.43|2677.43|34
1622503860000|2021-05-31 23:31:00|2690.84|2677.84|2693.54|2680.54|2693.54|2680.54|2690.84|2677.84|37
1622503870000|2021-05-31 23:31:10|2693.56|2680.56|2693.84|2680.84|2694.26|2681.26|2693.51|2680.51|35
1622503880000|2021-05-31 23:31:20|2693.95|2680.95|2693.65|2680.65|2694.19|2681.19|2693.18|2680.18|35
1622503890000|2021-05-31 23:31:30|2693.95|2680.95|2695.39|2682.39|2695.74|2682.74|2693.79|2680.79|36
1622503900000|2021-05-31 23:31:40|2695.47|2682.47|2696.44|2683.44|2696.47|2683.47|2695.4|2682.4|27
1622503910000|2021-05-31 23:31:50|2696.46|2683.46|2696.05|2683.05|2696.77|2683.77|2695.78|2682.78|35
1622503920000|2021-05-31 23:32:00|2696.06|2683.06|2698.01|2685.01|2698.13|2685.13|2695.97|2682.97|35
1622503930000|2021-05-31 23:32:10|2697.87|2684.87|2698.51|2685.51|2698.91|2685.91|2697.56|2684.56|37
1622503940000|2021-05-31 23:32:20|2698.63|2685.63|2699.29|2686.29|2699.41|2686.41|2698.36|2685.36|36
1622503950000|2021-05-31 23:32:30|2699.35|2686.35|2699.04|2686.04|2699.77|2686.77|2698.8|2685.8|35
1622503960000|2021-05-31 23:32:40|2698.91|2685.91|2701.19|2688.19|2702.22|2689.22|2698.58|2685.58|39
1622503970000|2021-05-31 23:32:50|2701.11|2688.11|2701.48|2688.48|2701.73|2688.73|2700.62|2687.62|33
1622503980000|2021-05-31 23:33:00|2701.43|2688.43|2700.22|2687.22|2702.63|2689.63|2700.22|2687.22|34
1622503990000|2021-05-31 23:33:10|2700.41|2687.41|2699.1|2686.1|2700.41|2687.41|2698.65|2685.65|37
1622504000000|2021-05-31 23:33:20|2699.09|2686.09|2699.12|2686.12|2699.55|2686.55|2698.49|2685.49|38
1622504010000|2021-05-31 23:33:30|2699.15|2686.15|2700.61|2687.61|2700.66|2687.66|2698.58|2685.58|37
1622504020000|2021-05-31 23:33:40|2700.56|2687.56|2700.65|2687.65|2700.67|2687.67|2699.67|2686.67|36
1622504030000|2021-05-31 23:33:50|2700.63|2687.63|2700.33|2687.33|2700.77|2687.77|2699.61|2686.61|31
1622504040000|2021-05-31 23:34:00|2699.9|2686.9|2700.9|2687.9|2700.9|2687.9|2699.37|2686.37|34
1622504050000|2021-05-31 23:34:10|2700.87|2687.87|2700.05|2687.05|2700.87|2687.87|2699.82|2686.82|32
1622504060000|2021-05-31 23:34:20|2700.06|2687.06|2700.49|2687.49|2701.59|2688.59|2699.98|2686.98|37
1622504070000|2021-05-31 23:34:30|2700.5|2687.5|2701.68|2688.68|2701.96|2688.96|2700.02|2687.02|25
1622504080000|2021-05-31 23:34:40|2701.7|2688.7|2700.41|2687.41|2701.7|2688.7|2699.77|2686.77|37
1622504090000|2021-05-31 23:34:50|2700.57|2687.57|2700.47|2687.47|2701.31|2688.31|2699.65|2686.65|34
1622504100000|2021-05-31 23:35:00|2700.37|2687.37|2698.15|2685.15|2700.47|2687.47|2698.15|2685.15|36
1622504110000|2021-05-31 23:35:10|2698.13|2685.13|2695.95|2682.95|2698.22|2685.22|2695.74|2682.74|38
1622504120000|2021-05-31 23:35:20|2695.99|2682.99|2697.04|2684.04|2697.13|2684.13|2695.99|2682.99|33
1622504130000|2021-05-31 23:35:30|2697.03|2684.03|2694.95|2681.95|2697.1|2684.1|2694.95|2681.95|34
1622504140000|2021-05-31 23:35:40|2694.98|2681.98|2694.55|2681.55|2695.41|2682.41|2694.44|2681.44|31
1622504150000|2021-05-31 23:35:50|2694.52|2681.52|2696.16|2683.16|2696.16|2683.16|2694.52|2681.52|26
1622504160000|2021-05-31 23:36:00|2696.21|2683.21|2696.22|2683.22|2696.54|2683.54|2695.84|2682.84|31
1622504170000|2021-05-31 23:36:10|2696.32|2683.32|2696.62|2683.62|2696.68|2683.68|2696.2|2683.2|29
1622504180000|2021-05-31 23:36:20|2696.63|2683.63|2695.66|2682.66|2696.7|2683.7|2695.46|2682.46|34
1622504190000|2021-05-31 23:36:30|2695.62|2682.62|2695.71|2682.71|2695.97|2682.97|2695.3|2682.3|32
1622504200000|2021-05-31 23:36:40|2695.41|2682.41|2695.4|2682.4|2696.09|2683.09|2695.13|2682.13|29
1622504210000|2021-05-31 23:36:50|2695.42|2682.42|2695.06|2682.06|2695.87|2682.87|2695.01|2682.01|33
1622504220000|2021-05-31 23:37:00|2695.05|2682.05|2696.85|2683.85|2696.86|2683.86|2694.99|2681.99|30
1622504230000|2021-05-31 23:37:10|2696.86|2683.86|2696.58|2683.58|2697.77|2684.77|2696.58|2683.58|28
1622504240000|2021-05-31 23:37:20|2696.61|2683.61|2695.98|2682.98|2696.75|2683.75|2695.91|2682.91|25
1622504250000|2021-05-31 23:37:30|2695.99|2682.99|2697.37|2684.37|2697.51|2684.51|2695.99|2682.99|31
1622504260000|2021-05-31 23:37:40|2697.36|2684.36|2696.92|2683.92|2697.36|2684.36|2696.66|2683.66|26
1622504270000|2021-05-31 23:37:50|2696.9|2683.9|2698.01|2685.01|2698.25|2685.25|2696.75|2683.75|32
1622504280000|2021-05-31 23:38:00|2698|2685|2697.36|2684.36|2698|2685|2697.23|2684.23|28
1622504290000|2021-05-31 23:38:10|2697.4|2684.4|2697.48|2684.48|2698.21|2685.21|2697.32|2684.32|30
1622504300000|2021-05-31 23:38:20|2697.72|2684.72|2698.85|2685.85|2699.29|2686.29|2697.56|2684.56|32
1622504310000|2021-05-31 23:38:30|2699.07|2686.07|2700.52|2687.52|2700.54|2687.54|2698.83|2685.83|32
1622504320000|2021-05-31 23:38:40|2700.6|2687.6|2702.13|2689.13|2702.42|2689.42|2700.23|2687.23|31
1622504330000|2021-05-31 23:38:50|2702.3|2689.3|2703.18|2690.18|2703.77|2690.77|2701.81|2688.81|29
1622504340000|2021-05-31 23:39:00|2703.2|2690.2|2707.11|2694.11|2707.3|2694.3|2703.2|2690.2|37
1622504350000|2021-05-31 23:39:10|2707.18|2694.18|2704.72|2691.72|2707.97|2694.97|2704.56|2691.56|32
1622504360000|2021-05-31 23:39:20|2704.65|2691.65|2710.13|2697.13|2710.13|2697.13|2704.47|2691.47|34
1622504370000|2021-05-31 23:39:30|2710.7|2697.7|2713.02|2700.02|2716.84|2703.84|2710.7|2697.7|40
1622504380000|2021-05-31 23:39:40|2713.99|2700.99|2712.65|2699.65|2716.34|2703.34|2711.28|2698.28|37
1622504390000|2021-05-31 23:39:50|2712.75|2699.75|2720.21|2707.21|2720.22|2707.22|2712.75|2699.75|36
1622504400000|2021-05-31 23:40:00|2718.73|2705.73|2716.86|2703.86|2719.88|2706.88|2716.86|2703.86|36
1622504410000|2021-05-31 23:40:10|2716.71|2703.71|2721.2|2708.2|2721.2|2708.2|2716.64|2703.64|39
1622504420000|2021-05-31 23:40:20|2721.14|2708.14|2719.1|2706.1|2721.15|2708.15|2718.36|2705.36|39
1622504430000|2021-05-31 23:40:30|2718.99|2705.99|2714.95|2701.95|2718.99|2705.99|2714.95|2701.95|38
1622504440000|2021-05-31 23:40:40|2714.9|2701.9|2719.95|2706.95|2719.95|2706.95|2714.21|2701.21|37
1622504450000|2021-05-31 23:40:50|2719.92|2706.92|2719.61|2706.61|2720.07|2707.07|2718.17|2705.17|35
1622504460000|2021-05-31 23:41:00|2719.59|2706.59|2717.64|2704.64|2719.66|2706.66|2717.64|2704.64|35
1622504470000|2021-05-31 23:41:10|2717.56|2704.56|2717.4|2704.4|2718.42|2705.42|2716.61|2703.61|37
1622504480000|2021-05-31 23:41:20|2717.91|2704.91|2718.42|2705.42|2718.64|2705.64|2717.15|2704.15|30
1622504490000|2021-05-31 23:41:30|2717.84|2704.84|2715.52|2702.52|2717.87|2704.87|2715.34|2702.34|39
1622504500000|2021-05-31 23:41:40|2715.86|2702.86|2716.89|2703.89|2716.89|2703.89|2715.86|2702.86|38
1622504510000|2021-05-31 23:41:50|2716.77|2703.77|2716.6|2703.6|2717.34|2704.34|2716.48|2703.48|34
1622504520000|2021-05-31 23:42:00|2716.52|2703.52|2715.39|2702.39|2716.7|2703.7|2714.46|2701.46|36
1622504530000|2021-05-31 23:42:10|2715.25|2702.25|2712.23|2699.23|2715.25|2702.25|2711.33|2698.33|38
1622504540000|2021-05-31 23:42:20|2712.54|2699.54|2712.04|2699.04|2713.03|2700.03|2711.42|2698.42|40
1622504550000|2021-05-31 23:42:30|2711.96|2698.96|2712.16|2699.16|2712.29|2699.29|2711.11|2698.11|39
1622504560000|2021-05-31 23:42:40|2712.1|2699.1|2711.52|2698.52|2713.1|2700.1|2711.28|2698.28|32
1622504570000|2021-05-31 23:42:50|2711.53|2698.53|2715.25|2702.25|2716.01|2703.01|2711.53|2698.53|38
1622504580000|2021-05-31 23:43:00|2715.46|2702.46|2717.85|2704.85|2717.99|2704.99|2715.46|2702.46|37
1622504590000|2021-05-31 23:43:10|2717.71|2704.71|2717.75|2704.75|2718.5|2705.5|2717.15|2704.15|38
1622504600000|2021-05-31 23:43:20|2718.12|2705.12|2719.13|2706.13|2719.56|2706.56|2718.12|2705.12|34
1622504610000|2021-05-31 23:43:30|2719.15|2706.15|2719.5|2706.5|2719.62|2706.62|2718.53|2705.53|36
1622504620000|2021-05-31 23:43:40|2719.57|2706.57|2719.37|2706.37|2719.66|2706.66|2719.17|2706.17|33
1622504630000|2021-05-31 23:43:50|2719.4|2706.4|2719.48|2706.48|2719.51|2706.51|2719|2706|36
1622504640000|2021-05-31 23:44:00|2719.41|2706.41|2716.73|2703.73|2719.41|2706.41|2716.73|2703.73|38
1622504650000|2021-05-31 23:44:10|2716.62|2703.62|2718.44|2705.44|2718.81|2705.81|2716.57|2703.57|33
1622504660000|2021-05-31 23:44:20|2718.52|2705.52|2717.41|2704.41|2718.52|2705.52|2716.02|2703.02|34
1622504670000|2021-05-31 23:44:30|2717.63|2704.63|2717.11|2704.11|2719.36|2706.36|2717.11|2704.11|38
1622504680000|2021-05-31 23:44:40|2716.82|2703.82|2717.07|2704.07|2717.55|2704.55|2716.82|2703.82|33
1622504690000|2021-05-31 23:44:50|2716.96|2703.96|2717.06|2704.06|2718.12|2705.12|2716.96|2703.96|33
1622504700000|2021-05-31 23:45:00|2716.99|2703.99|2717.35|2704.35|2717.8|2704.8|2716.25|2703.25|34
1622504710000|2021-05-31 23:45:10|2717.39|2704.39|2716.18|2703.18|2717.39|2704.39|2716|2703|35
1622504720000|2021-05-31 23:45:20|2715.96|2702.96|2713.12|2700.12|2716.16|2703.16|2713.11|2700.11|37
1622504730000|2021-05-31 23:45:30|2713.5|2700.5|2711.17|2698.17|2714.09|2701.09|2711.17|2698.17|32
1622504740000|2021-05-31 23:45:40|2711.27|2698.27|2710.71|2697.71|2711.37|2698.37|2710.71|2697.71|38
1622504750000|2021-05-31 23:45:50|2710.72|2697.72|2709.88|2696.88|2711.02|2698.02|2709.81|2696.81|37
1622504760000|2021-05-31 23:46:00|2710.06|2697.06|2707.88|2694.88|2710.06|2697.06|2707.79|2694.79|37
1622504770000|2021-05-31 23:46:10|2707.94|2694.94|2710.31|2697.31|2710.31|2697.31|2706.36|2693.36|38
1622504780000|2021-05-31 23:46:20|2710.37|2697.37|2713.21|2700.21|2713.21|2700.21|2709.18|2696.18|37
1622504790000|2021-05-31 23:46:30|2713.5|2700.5|2721.86|2708.86|2724.98|2711.98|2713.5|2700.5|40
1622504800000|2021-05-31 23:46:40|2721.47|2708.47|2720.83|2707.83|2721.47|2708.47|2718.09|2705.09|39
1622504810000|2021-05-31 23:46:50|2720.49|2707.49|2717.88|2704.88|2720.66|2707.66|2717.19|2704.19|39
1622504820000|2021-05-31 23:47:00|2717.91|2704.91|2716.36|2703.36|2717.91|2704.91|2715.12|2702.12|36
1622504830000|2021-05-31 23:47:10|2716.41|2703.41|2715.43|2702.43|2716.41|2703.41|2713.75|2700.75|35
1622504840000|2021-05-31 23:47:20|2715.75|2702.75|2715.37|2702.37|2716.11|2703.11|2713.18|2700.18|39
1622504850000|2021-05-31 23:47:30|2714.77|2701.77|2713.28|2700.28|2715.18|2702.18|2713.28|2700.28|40
1622504860000|2021-05-31 23:47:40|2713.31|2700.31|2713.05|2700.05|2714.12|2701.12|2712.87|2699.87|38
1622504870000|2021-05-31 23:47:50|2712.85|2699.85|2713.55|2700.55|2714.15|2701.15|2711.1|2698.1|40
1622504880000|2021-05-31 23:48:00|2713.53|2700.53|2716.73|2703.73|2716.93|2703.93|2713.21|2700.21|36
1622504890000|2021-05-31 23:48:10|2716.68|2703.68|2719.26|2706.26|2721.12|2708.12|2716.17|2703.17|37
1622504900000|2021-05-31 23:48:20|2719.02|2706.02|2716.6|2703.6|2719.55|2706.55|2716.55|2703.55|39
1622504910000|2021-05-31 23:48:30|2716.42|2703.42|2716.01|2703.01|2716.89|2703.89|2714.56|2701.56|39
1622504920000|2021-05-31 23:48:40|2715.82|2702.82|2717.42|2704.42|2717.44|2704.44|2714.29|2701.29|39
1622504930000|2021-05-31 23:48:50|2717.39|2704.39|2715.13|2702.13|2717.39|2704.39|2713.7|2700.7|35
1622504940000|2021-05-31 23:49:00|2715.07|2702.07|2713.53|2700.53|2715.3|2702.3|2712.97|2699.97|36
1622504950000|2021-05-31 23:49:10|2713.15|2700.15|2712.13|2699.13|2714.11|2701.11|2711.52|2698.52|40
1622504960000|2021-05-31 23:49:20|2711.92|2698.92|2714.64|2701.64|2714.64|2701.64|2711.92|2698.92|37
1622504970000|2021-05-31 23:49:30|2714.41|2701.41|2713.31|2700.31|2714.61|2701.61|2712.84|2699.84|40
1622504980000|2021-05-31 23:49:40|2713.3|2700.3|2713.88|2700.88|2714.57|2701.57|2711.95|2698.95|39
1622504990000|2021-05-31 23:49:50|2714.11|2701.11|2714.86|2701.86|2714.94|2701.94|2712.94|2699.94|39
1622505000000|2021-05-31 23:50:00|2715.03|2702.03|2718.48|2705.48|2718.48|2705.48|2714.98|2701.98|39
1622505010000|2021-05-31 23:50:10|2718.34|2705.34|2717.24|2704.24|2718.34|2705.34|2717.03|2704.03|37
1622505020000|2021-05-31 23:50:20|2717.55|2704.55|2720.2|2707.2|2720.41|2707.41|2717.27|2704.27|38
1622505030000|2021-05-31 23:50:30|2720.36|2707.36|2719.13|2706.13|2720.69|2707.69|2717.43|2704.43|37
1622505040000|2021-05-31 23:50:40|2718.99|2705.99|2719.25|2706.25|2719.61|2706.61|2717.61|2704.61|36
1622505050000|2021-05-31 23:50:50|2719.13|2706.13|2722.12|2709.12|2723.43|2710.43|2719.13|2706.13|37
1622505060000|2021-05-31 23:51:00|2722.04|2709.04|2720.05|2707.05|2722.06|2709.06|2719.32|2706.32|39
1622505070000|2021-05-31 23:51:10|2719.91|2706.91|2719.65|2706.65|2720.82|2707.82|2719.26|2706.26|39
1622505080000|2021-05-31 23:51:20|2719.76|2706.76|2723.21|2710.21|2723.21|2710.21|2719.76|2706.76|37
1622505090000|2021-05-31 23:51:30|2724.02|2711.02|2718.71|2705.71|2724.11|2711.11|2718.48|2705.48|39
1622505100000|2021-05-31 23:51:40|2718.82|2705.82|2717.22|2704.22|2719.64|2706.64|2717.22|2704.22|38
1622505110000|2021-05-31 23:51:50|2717.24|2704.24|2718.68|2705.68|2718.72|2705.72|2716.01|2703.01|40
1622505120000|2021-05-31 23:52:00|2718.74|2705.74|2721.26|2708.26|2721.3|2708.3|2718.35|2705.35|36
1622505130000|2021-05-31 23:52:10|2721.2|2708.2|2718.63|2705.63|2721.51|2708.51|2718.53|2705.53|38
1622505140000|2021-05-31 23:52:20|2718.21|2705.21|2716.61|2703.61|2718.21|2705.21|2716.31|2703.31|39
1622505150000|2021-05-31 23:52:30|2716.78|2703.78|2716.29|2703.29|2716.78|2703.78|2715.89|2702.89|32
1622505160000|2021-05-31 23:52:40|2716.36|2703.36|2715.87|2702.87|2716.69|2703.69|2715.19|2702.19|32
1622505170000|2021-05-31 23:52:50|2716.23|2703.23|2715.98|2702.98|2716.88|2703.88|2715.36|2702.36|36
1622505180000|2021-05-31 23:53:00|2715.97|2702.97|2715.94|2702.94|2716.77|2703.77|2715.47|2702.47|21
1622505190000|2021-05-31 23:53:10|2715.74|2702.74|2714.78|2701.78|2715.76|2702.76|2714.78|2701.78|37
1622505200000|2021-05-31 23:53:20|2714.79|2701.79|2716.43|2703.43|2716.94|2703.94|2714.68|2701.68|34
1622505210000|2021-05-31 23:53:30|2716.14|2703.14|2716.13|2703.13|2716.25|2703.25|2715.27|2702.27|39
1622505220000|2021-05-31 23:53:40|2716.16|2703.16|2718.1|2705.1|2718.1|2705.1|2716.02|2703.02|31
1622505230000|2021-05-31 23:53:50|2718.21|2705.21|2717.32|2704.32|2718.78|2705.78|2716.62|2703.62|38
1622505240000|2021-05-31 23:54:00|2717.23|2704.23|2718.97|2705.97|2718.97|2705.97|2717.01|2704.01|35
1622505250000|2021-05-31 23:54:10|2719.01|2706.01|2718.84|2705.84|2719.55|2706.55|2718.31|2705.31|35
1622505260000|2021-05-31 23:54:20|2718.85|2705.85|2717.18|2704.18|2719.81|2706.81|2717.18|2704.18|36
1622505270000|2021-05-31 23:54:30|2717.19|2704.19|2716.55|2703.55|2717.83|2704.83|2716.54|2703.54|36
1622505280000|2021-05-31 23:54:40|2716.45|2703.45|2716.55|2703.55|2716.6|2703.6|2716.38|2703.38|25
1622505290000|2021-05-31 23:54:50|2716.54|2703.54|2713.28|2700.28|2716.57|2703.57|2712.76|2699.76|38
1622505300000|2021-05-31 23:55:00|2713.08|2700.08|2712.48|2699.48|2713.08|2700.08|2712.44|2699.44|34
1622505310000|2021-05-31 23:55:10|2712.47|2699.47|2714.81|2701.81|2714.81|2701.81|2711.89|2698.89|36
1622505320000|2021-05-31 23:55:20|2714.82|2701.82|2714.37|2701.37|2714.82|2701.82|2714.05|2701.05|38
1622505330000|2021-05-31 23:55:30|2714.24|2701.24|2713.4|2700.4|2714.25|2701.25|2713.12|2700.12|30
1622505340000|2021-05-31 23:55:40|2713.34|2700.34|2711.17|2698.17|2713.34|2700.34|2711.17|2698.17|34
1622505350000|2021-05-31 23:55:50|2711.15|2698.15|2709.74|2696.74|2711.39|2698.39|2709.74|2696.74|38
1622505360000|2021-05-31 23:56:00|2710.1|2697.1|2709|2696|2711.5|2698.5|2708.87|2695.87|39
1622505370000|2021-05-31 23:56:10|2708.98|2695.98|2708.9|2695.9|2709.21|2696.21|2708.6|2695.6|35
1622505380000|2021-05-31 23:56:20|2709|2696|2707.63|2694.63|2709|2696|2707.63|2694.63|38
1622505390000|2021-05-31 23:56:30|2707.5|2694.5|2706.53|2693.53|2707.8|2694.8|2706.53|2693.53|31
1622505400000|2021-05-31 23:56:40|2706.75|2693.75|2706.12|2693.12|2707.27|2694.27|2705.89|2692.89|35
1622505410000|2021-05-31 23:56:50|2706.06|2693.06|2705.78|2692.78|2706.48|2693.48|2705.78|2692.78|30
1622505420000|2021-05-31 23:57:00|2705.77|2692.77|2706.18|2693.18|2706.24|2693.24|2704.65|2691.65|29
1622505430000|2021-05-31 23:57:10|2707.63|2694.63|2711.59|2698.59|2714.31|2701.31|2707.63|2694.63|39
1622505440000|2021-05-31 23:57:20|2711.62|2698.62|2711.22|2698.22|2711.77|2698.77|2709.72|2696.72|37
1622505450000|2021-05-31 23:57:30|2711.28|2698.28|2710.56|2697.56|2711.96|2698.96|2710.46|2697.46|33
1622505460000|2021-05-31 23:57:40|2710.94|2697.94|2711.69|2698.69|2712.15|2699.15|2710.94|2697.94|36
1622505470000|2021-05-31 23:57:50|2711.7|2698.7|2713.41|2700.41|2714.71|2701.71|2711.48|2698.48|39
1622505480000|2021-05-31 23:58:00|2713.6|2700.6|2714.54|2701.54|2714.67|2701.67|2713.26|2700.26|36
1622505490000|2021-05-31 23:58:10|2714.57|2701.57|2717.18|2704.18|2717.18|2704.18|2714.57|2701.57|36
1622505500000|2021-05-31 23:58:20|2717.38|2704.38|2716.43|2703.43|2717.87|2704.87|2715.67|2702.67|38
1622505510000|2021-05-31 23:58:30|2716.6|2703.6|2716.82|2703.82|2717.29|2704.29|2716.04|2703.04|36
1622505520000|2021-05-31 23:58:40|2717.38|2704.38|2720.09|2707.09|2720.48|2707.48|2717.38|2704.38|33
1622505530000|2021-05-31 23:58:50|2720.27|2707.27|2719.36|2706.36|2720.55|2707.55|2719.02|2706.02|36
1622505540000|2021-05-31 23:59:00|2719.58|2706.58|2719.2|2706.2|2720.38|2707.38|2718.95|2705.95|36
1622505550000|2021-05-31 23:59:10|2719.27|2706.27|2720.14|2707.14|2720.44|2707.44|2719.14|2706.14|33
1622505560000|2021-05-31 23:59:20|2720.05|2707.05|2718.26|2705.26|2721.28|2708.28|2717.8|2704.8|38
1622505570000|2021-05-31 23:59:30|2718.03|2705.03|2714.89|2701.89|2718.03|2705.03|2714.63|2701.63|34
1622505580000|2021-05-31 23:59:40|2714.74|2701.74|2715.02|2702.02|2715.98|2702.98|2713.5|2700.5|36
1622505590000|2021-05-31 23:59:50|2714.98|2701.98|2712.84|2699.84|2715.29|2702.29|2712.64|2699.64|39
1622505600000|2021-06-01 00:00:00|2713.35|2700.35|2712.28|2699.28|2713.54|2700.54|2712.21|2699.21|32
1622505610000|2021-06-01 00:00:10|2711.87|2698.87|2709.99|2696.99|2711.99|2698.99|2709.13|2696.13|39
1622505620000|2021-06-01 00:00:20|2710.02|2697.02|2707.38|2694.38|2710.5|2697.5|2707.28|2694.28|37
1622505630000|2021-06-01 00:00:30|2707.43|2694.43|2705.86|2692.86|2707.43|2694.43|2705.5|2692.5|39
1622505640000|2021-06-01 00:00:40|2705.87|2692.87|2701.24|2688.24|2705.94|2692.94|2701.22|2688.22|39
1622505650000|2021-06-01 00:00:50|2701.22|2688.22|2699.53|2686.53|2701.22|2688.22|2698.44|2685.44|39
1622505660000|2021-06-01 00:01:00|2699.91|2686.91|2700.71|2687.71|2701.09|2688.09|2699.49|2686.49|38
1622505670000|2021-06-01 00:01:10|2700.41|2687.41|2701.75|2688.75|2702.7|2689.7|2700.22|2687.22|38
1622505680000|2021-06-01 00:01:20|2701.53|2688.53|2703.66|2690.66|2703.66|2690.66|2701.23|2688.23|32
1622505690000|2021-06-01 00:01:30|2703.79|2690.79|2706.52|2693.52|2706.52|2693.52|2703.7|2690.7|34
1622505700000|2021-06-01 00:01:40|2706.7|2693.7|2712.98|2699.98|2713.21|2700.21|2706.51|2693.51|39
1622505710000|2021-06-01 00:01:50|2713.01|2700.01|2708.98|2695.98|2713.05|2700.05|2708.41|2695.41|39
1622505720000|2021-06-01 00:02:00|2709.1|2696.1|2715.42|2702.42|2716.11|2703.11|2708.62|2695.62|40
1622505730000|2021-06-01 00:02:10|2715.03|2702.03|2721.99|2708.99|2722.13|2709.13|2715.03|2702.03|39
1622505740000|2021-06-01 00:02:20|2721.94|2708.94|2724.31|2711.31|2724.51|2711.51|2721.94|2708.94|38
1622505750000|2021-06-01 00:02:30|2724.45|2711.45|2723.4|2710.4|2724.53|2711.53|2723.4|2710.4|34
1622505760000|2021-06-01 00:02:40|2723.33|2710.33|2726.7|2713.7|2726.7|2713.7|2723.33|2710.33|37
1622505770000|2021-06-01 00:02:50|2726.66|2713.66|2729.81|2716.81|2730.19|2717.19|2726.45|2713.45|38
1622505780000|2021-06-01 00:03:00|2730.02|2717.02|2730.32|2717.32|2730.91|2717.91|2728.55|2715.55|36
1622505790000|2021-06-01 00:03:10|2730.52|2717.52|2734.14|2721.14|2734.14|2721.14|2730.37|2717.37|34
1622505800000|2021-06-01 00:03:20|2734.52|2721.52|2731.97|2718.97|2734.96|2721.96|2731.93|2718.93|37
1622505810000|2021-06-01 00:03:30|2731.91|2718.91|2726.39|2713.39|2732.28|2719.28|2726.35|2713.35|35
1622505820000|2021-06-01 00:03:40|2726.62|2713.62|2729.65|2716.65|2730.42|2717.42|2726.36|2713.36|39
1622505830000|2021-06-01 00:03:50|2729.7|2716.7|2732.01|2719.01|2732.27|2719.27|2729.7|2716.7|38
1622505840000|2021-06-01 00:04:00|2731.69|2718.69|2728.5|2715.5|2732.97|2719.97|2728.5|2715.5|38
1622505850000|2021-06-01 00:04:10|2728.38|2715.38|2725.98|2712.98|2728.38|2715.38|2725.66|2712.66|27
1622505860000|2021-06-01 00:04:20|2725.94|2712.94|2726.17|2713.17|2726.79|2713.79|2725.92|2712.92|33
1622505870000|2021-06-01 00:04:30|2726.15|2713.15|2728.44|2715.44|2728.44|2715.44|2725.98|2712.98|34
1622505880000|2021-06-01 00:04:40|2728.43|2715.43|2730.34|2717.34|2730.34|2717.34|2728.13|2715.13|31
1622505890000|2021-06-01 00:04:50|2730.17|2717.17|2730.64|2717.64|2731.06|2718.06|2730.17|2717.17|36
1622505900000|2021-06-01 00:05:00|2730.76|2717.76|2728.31|2715.31|2730.82|2717.82|2728.31|2715.31|35
1622505910000|2021-06-01 00:05:10|2728.46|2715.46|2728.94|2715.94|2730.37|2717.37|2728.32|2715.32|37
1622505920000|2021-06-01 00:05:20|2728.58|2715.58|2729.39|2716.39|2729.89|2716.89|2728.31|2715.31|36
1622505930000|2021-06-01 00:05:30|2729.32|2716.32|2731.82|2718.82|2731.82|2718.82|2729.32|2716.32|33
1622505940000|2021-06-01 00:05:40|2732.25|2719.25|2734.1|2721.1|2734.61|2721.61|2732.25|2719.25|38
1622505950000|2021-06-01 00:05:50|2734.24|2721.24|2735.68|2722.68|2736.17|2723.17|2733.98|2720.98|36
1622505960000|2021-06-01 00:06:00|2735.6|2722.6|2733.83|2720.83|2736.18|2723.18|2733.47|2720.47|37
1622505970000|2021-06-01 00:06:10|2733.68|2720.68|2732.7|2719.7|2734.3|2721.3|2731.89|2718.89|38
1622505980000|2021-06-01 00:06:20|2733.01|2720.01|2735.04|2722.04|2735.92|2722.92|2732.54|2719.54|35
1622505990000|2021-06-01 00:06:30|2735.36|2722.36|2730.37|2717.37|2735.54|2722.54|2730.18|2717.18|37
1622506000000|2021-06-01 00:06:40|2730.53|2717.53|2735.8|2722.8|2735.8|2722.8|2730.53|2717.53|37
1622506010000|2021-06-01 00:06:50|2735.95|2722.95|2735.71|2722.71|2737.46|2724.46|2735.71|2722.71|39
1622506020000|2021-06-01 00:07:00|2735.43|2722.43|2733.49|2720.49|2735.59|2722.59|2733.27|2720.27|31
1622506030000|2021-06-01 00:07:10|2733.65|2720.65|2733.08|2720.08|2733.65|2720.65|2732.14|2719.14|39
1622506040000|2021-06-01 00:07:20|2732.94|2719.94|2732.23|2719.23|2733.13|2720.13|2732.21|2719.21|36
1622506050000|2021-06-01 00:07:30|2732.21|2719.21|2730.79|2717.79|2732.38|2719.38|2730.78|2717.78|35
1622506060000|2021-06-01 00:07:40|2730.51|2717.51|2731.7|2718.7|2732.13|2719.13|2729.75|2716.75|39
1622506070000|2021-06-01 00:07:50|2731.56|2718.56|2732.16|2719.16|2732.23|2719.23|2731.56|2718.56|33
1622506080000|2021-06-01 00:08:00|2732.18|2719.18|2734.92|2721.92|2734.92|2721.92|2730.96|2717.96|32
1622506090000|2021-06-01 00:08:10|2735.01|2722.01|2736.72|2723.72|2736.72|2723.72|2734.09|2721.09|31
1622506100000|2021-06-01 00:08:20|2736.89|2723.89|2735.44|2722.44|2736.89|2723.89|2734.87|2721.87|30
1622506110000|2021-06-01 00:08:30|2735.58|2722.58|2733.44|2720.44|2735.96|2722.96|2733.35|2720.35|34
1622506120000|2021-06-01 00:08:40|2733.63|2720.63|2736.64|2723.64|2736.74|2723.74|2733.63|2720.63|35
1622506130000|2021-06-01 00:08:50|2736.72|2723.72|2739.35|2726.35|2739.5|2726.5|2736.71|2723.71|36
1622506140000|2021-06-01 00:09:00|2739.23|2726.23|2741.05|2728.05|2742.51|2729.51|2738.47|2725.47|38
1622506150000|2021-06-01 00:09:10|2741.06|2728.06|2742.34|2729.34|2742.6|2729.6|2741.06|2728.06|34
1622506160000|2021-06-01 00:09:20|2742.45|2729.45|2741.67|2728.67|2742.67|2729.67|2741.3|2728.3|37
1622506170000|2021-06-01 00:09:30|2741.66|2728.66|2742.5|2729.5|2742.5|2729.5|2741.55|2728.55|32
1622506180000|2021-06-01 00:09:40|2742.4|2729.4|2741.83|2728.83|2742.54|2729.54|2741.83|2728.83|26
1622506190000|2021-06-01 00:09:50|2740.73|2727.73|2735.62|2722.62|2740.73|2727.73|2735.57|2722.57|39
1622506200000|2021-06-01 00:10:00|2735.58|2722.58|2737.8|2724.8|2737.84|2724.84|2735.58|2722.58|30
1622506210000|2021-06-01 00:10:10|2737.1|2724.1|2736.37|2723.37|2737.35|2724.35|2735.8|2722.8|26
1622506220000|2021-06-01 00:10:20|2736.04|2723.04|2737.24|2724.24|2737.77|2724.77|2736.04|2723.04|30
1622506230000|2021-06-01 00:10:30|2737.21|2724.21|2739.49|2726.49|2739.82|2726.82|2737|2724|26
1622506240000|2021-06-01 00:10:40|2740.06|2727.06|2738.94|2725.94|2740.46|2727.46|2738.86|2725.86|35
1622506250000|2021-06-01 00:10:50|2739.03|2726.03|2742.45|2729.45|2744.04|2731.04|2739.03|2726.03|38
1622506260000|2021-06-01 00:11:00|2742.04|2729.04|2743.67|2730.67|2744.51|2731.51|2742.04|2729.04|37
1622506270000|2021-06-01 00:11:10|2743.85|2730.85|2744.92|2731.92|2745.24|2732.24|2742.19|2729.19|38
1622506280000|2021-06-01 00:11:20|2744.91|2731.91|2744.81|2731.81|2745.12|2732.12|2743.24|2730.24|32
1622506290000|2021-06-01 00:11:30|2744.86|2731.86|2744.31|2731.31|2744.92|2731.92|2743.26|2730.26|36
1622506300000|2021-06-01 00:11:40|2744.35|2731.35|2744.42|2731.42|2744.55|2731.55|2743.1|2730.1|36
1622506310000|2021-06-01 00:11:50|2744.26|2731.26|2742.79|2729.79|2744.26|2731.26|2742.5|2729.5|36
1622506320000|2021-06-01 00:12:00|2742.94|2729.94|2742.89|2729.89|2742.96|2729.96|2740.51|2727.51|37
1622506330000|2021-06-01 00:12:10|2743.14|2730.14|2741.2|2728.2|2743.16|2730.16|2741.02|2728.02|35
1622506340000|2021-06-01 00:12:20|2741.23|2728.23|2740.46|2727.46|2741.3|2728.3|2740.46|2727.46|32
1622506350000|2021-06-01 00:12:30|2740.23|2727.23|2737.99|2724.99|2740.23|2727.23|2737.99|2724.99|34
1622506360000|2021-06-01 00:12:40|2737.77|2724.77|2739.37|2726.37|2741.39|2728.39|2737.77|2724.77|38
1622506370000|2021-06-01 00:12:50|2739.28|2726.28|2738.28|2725.28|2739.7|2726.7|2738.2|2725.2|29
1622506380000|2021-06-01 00:13:00|2738.31|2725.31|2739.1|2726.1|2739.68|2726.68|2738.14|2725.14|29
1622506390000|2021-06-01 00:13:10|2739.01|2726.01|2738.58|2725.58|2739.06|2726.06|2737.91|2724.91|38
1622506400000|2021-06-01 00:13:20|2738.74|2725.74|2740.23|2727.23|2740.41|2727.41|2738.42|2725.42|29
1622506410000|2021-06-01 00:13:30|2740.29|2727.29|2740.09|2727.09|2740.43|2727.43|2739.86|2726.86|25
1622506420000|2021-06-01 00:13:40|2740.08|2727.08|2739.45|2726.45|2740.3|2727.3|2739.44|2726.44|27
1622506430000|2021-06-01 00:13:50|2739.39|2726.39|2739.5|2726.5|2739.59|2726.59|2739.39|2726.39|21
1622506440000|2021-06-01 00:14:00|2739.51|2726.51|2739.63|2726.63|2739.73|2726.73|2739.24|2726.24|22
1622506450000|2021-06-01 00:14:10|2739.66|2726.66|2740.04|2727.04|2740.13|2727.13|2739.51|2726.51|26
1622506460000|2021-06-01 00:14:20|2740.14|2727.14|2739.45|2726.45|2740.49|2727.49|2739.33|2726.33|27
1622506470000|2021-06-01 00:14:30|2739.6|2726.6|2738.19|2725.19|2739.75|2726.75|2737.96|2724.96|30
1622506480000|2021-06-01 00:14:40|2737.83|2724.83|2736.89|2723.89|2737.83|2724.83|2736.72|2723.72|26
1622506490000|2021-06-01 00:14:50|2737.39|2724.39|2738.13|2725.13|2738.79|2725.79|2737.06|2724.06|34
1622506500000|2021-06-01 00:15:00|2738.37|2725.37|2735.98|2722.98|2738.68|2725.68|2735.86|2722.86|32
1622506510000|2021-06-01 00:15:10|2736.01|2723.01|2734.67|2721.67|2736.26|2723.26|2734.67|2721.67|33
1622506520000|2021-06-01 00:15:20|2734.85|2721.85|2736.55|2723.55|2736.86|2723.86|2734.64|2721.64|38
1622506530000|2021-06-01 00:15:30|2736.68|2723.68|2735.04|2722.04|2736.88|2723.88|2734.9|2721.9|32
1622506540000|2021-06-01 00:15:40|2734.96|2721.96|2735.83|2722.83|2736.01|2723.01|2734.05|2721.05|34
1622506550000|2021-06-01 00:15:50|2735.71|2722.71|2740.89|2727.89|2740.89|2727.89|2735.71|2722.71|37
1622506560000|2021-06-01 00:16:00|2740.77|2727.77|2735.63|2722.63|2740.91|2727.91|2735.45|2722.45|38
1622506570000|2021-06-01 00:16:10|2735.51|2722.51|2734.01|2721.01|2735.51|2722.51|2733.49|2720.49|38
1622506580000|2021-06-01 00:16:20|2733.84|2720.84|2734.35|2721.35|2735.19|2722.19|2733.83|2720.83|38
1622506590000|2021-06-01 00:16:30|2734.36|2721.36|2734.57|2721.57|2735.04|2722.04|2733.56|2720.56|35
1622506600000|2021-06-01 00:16:40|2734.58|2721.58|2732.51|2719.51|2735.21|2722.21|2732.33|2719.33|38
1622506610000|2021-06-01 00:16:50|2732.64|2719.64|2730.75|2717.75|2732.64|2719.64|2730.32|2717.32|35
1622506620000|2021-06-01 00:17:00|2730.94|2717.94|2731.23|2718.23|2733.03|2720.03|2730.89|2717.89|36
1622506630000|2021-06-01 00:17:10|2731.42|2718.42|2730.75|2717.75|2731.55|2718.55|2730.75|2717.75|37
1622506640000|2021-06-01 00:17:20|2730.93|2717.93|2728.57|2715.57|2730.94|2717.94|2728.57|2715.57|29
1622506650000|2021-06-01 00:17:30|2728.53|2715.53|2728.59|2715.59|2728.98|2715.98|2727.4|2714.4|39
1622506660000|2021-06-01 00:17:40|2728.53|2715.53|2727.95|2714.95|2729.4|2716.4|2727.24|2714.24|35
1622506670000|2021-06-01 00:17:50|2727.91|2714.91|2728.08|2715.08|2728.08|2715.08|2726.54|2713.54|36
1622506680000|2021-06-01 00:18:00|2727.95|2714.95|2726.47|2713.47|2727.95|2714.95|2726.47|2713.47|37
1622506690000|2021-06-01 00:18:10|2726.24|2713.24|2725.38|2712.38|2726.3|2713.3|2725.06|2712.06|34
1622506700000|2021-06-01 00:18:20|2725.39|2712.39|2725.24|2712.24|2726.51|2713.51|2725.24|2712.24|35
1622506710000|2021-06-01 00:18:30|2725.12|2712.12|2722.81|2709.81|2725.25|2712.25|2722.81|2709.81|37
1622506720000|2021-06-01 00:18:40|2722.85|2709.85|2724.63|2711.63|2724.97|2711.97|2722.85|2709.85|38
1622506730000|2021-06-01 00:18:50|2724.61|2711.61|2724.8|2711.8|2725.03|2712.03|2724.39|2711.39|37
1622506740000|2021-06-01 00:19:00|2724.84|2711.84|2726.29|2713.29|2726.29|2713.29|2724.69|2711.69|36
1622506750000|2021-06-01 00:19:10|2726.31|2713.31|2726.48|2713.48|2727.1|2714.1|2726|2713|34
1622506760000|2021-06-01 00:19:20|2726.38|2713.38|2725.56|2712.56|2726.4|2713.4|2725.29|2712.29|30
1622506770000|2021-06-01 00:19:30|2725.57|2712.57|2725.87|2712.87|2725.99|2712.99|2724.9|2711.9|24
1622506780000|2021-06-01 00:19:40|2725.66|2712.66|2723.64|2710.64|2726.01|2713.01|2723.64|2710.64|34
1622506790000|2021-06-01 00:19:50|2723.58|2710.58|2722.97|2709.97|2724.3|2711.3|2722.97|2709.97|33
1622506800000|2021-06-01 00:20:00|2723.13|2710.13|2721.39|2708.39|2723.13|2710.13|2721.1|2708.1|38
1622506810000|2021-06-01 00:20:10|2721.42|2708.42|2718.18|2705.18|2721.72|2708.72|2718.01|2705.01|35
1622506820000|2021-06-01 00:20:20|2718.38|2705.38|2718.95|2705.95|2720.47|2707.47|2718.07|2705.07|38
1622506830000|2021-06-01 00:20:30|2718.96|2705.96|2719.94|2706.94|2720.26|2707.26|2718.24|2705.24|39
1622506840000|2021-06-01 00:20:40|2719.97|2706.97|2721.61|2708.61|2721.62|2708.62|2719.21|2706.21|34
1622506850000|2021-06-01 00:20:50|2721.46|2708.46|2725.07|2712.07|2725.12|2712.12|2721.46|2708.46|38
1622506860000|2021-06-01 00:21:00|2725.09|2712.09|2724.74|2711.74|2725.63|2712.63|2724.12|2711.12|34
1622506870000|2021-06-01 00:21:10|2724.76|2711.76|2722.68|2709.68|2725.2|2712.2|2722.68|2709.68|37
1622506880000|2021-06-01 00:21:20|2722.5|2709.5|2725.1|2712.1|2725.1|2712.1|2722.45|2709.45|36
1622506890000|2021-06-01 00:21:30|2725.08|2712.08|2725.86|2712.86|2727.86|2714.86|2725.08|2712.08|37
1622506900000|2021-06-01 00:21:40|2726.11|2713.11|2724.64|2711.64|2726.82|2713.82|2724.46|2711.46|31
1622506910000|2021-06-01 00:21:50|2724.93|2711.93|2724.31|2711.31|2725.25|2712.25|2724.21|2711.21|36
1622506920000|2021-06-01 00:22:00|2724.39|2711.39|2726.21|2713.21|2726.28|2713.28|2723.04|2710.04|34
1622506930000|2021-06-01 00:22:10|2726.07|2713.07|2731.36|2718.36|2731.36|2718.36|2725.77|2712.77|38
1622506940000|2021-06-01 00:22:20|2731.42|2718.42|2731.61|2718.61|2732.22|2719.22|2731.22|2718.22|37
1622506950000|2021-06-01 00:22:30|2731.95|2718.95|2732.99|2719.99|2733.05|2720.05|2730.93|2717.93|36
1622506960000|2021-06-01 00:22:40|2732.97|2719.97|2730.78|2717.78|2732.97|2719.97|2730.78|2717.78|35
1622506970000|2021-06-01 00:22:50|2730.57|2717.57|2729.35|2716.35|2731.25|2718.25|2729.27|2716.27|37
1622506980000|2021-06-01 00:23:00|2729.73|2716.73|2729.87|2716.87|2730.27|2717.27|2729.31|2716.31|34
1622506990000|2021-06-01 00:23:10|2729.9|2716.9|2730.78|2717.78|2731.68|2718.68|2729.63|2716.63|31
1622507000000|2021-06-01 00:23:20|2730.75|2717.75|2730.18|2717.18|2730.87|2717.87|2729.37|2716.37|38
1622507010000|2021-06-01 00:23:30|2730.17|2717.17|2730.13|2717.13|2730.5|2717.5|2729.52|2716.52|37
1622507020000|2021-06-01 00:23:40|2730.27|2717.27|2729.2|2716.2|2730.3|2717.3|2729.2|2716.2|29
1622507030000|2021-06-01 00:23:50|2728.83|2715.83|2728.83|2715.83|2729.24|2716.24|2728.49|2715.49|30
1622507040000|2021-06-01 00:24:00|2729.11|2716.11|2728.72|2715.72|2729.11|2716.11|2728.31|2715.31|32
1622507050000|2021-06-01 00:24:10|2728.73|2715.73|2728.22|2715.22|2729.02|2716.02|2728.2|2715.2|24
1622507060000|2021-06-01 00:24:20|2728.25|2715.25|2729.25|2716.25|2729.53|2716.53|2728.25|2715.25|20
1622507070000|2021-06-01 00:24:30|2729.45|2716.45|2729.33|2716.33|2729.49|2716.49|2729.05|2716.05|24
1622507080000|2021-06-01 00:24:40|2729.27|2716.27|2729.36|2716.36|2729.4|2716.4|2729.15|2716.15|20
1622507090000|2021-06-01 00:24:50|2729.35|2716.35|2729.66|2716.66|2730.16|2717.16|2728.54|2715.54|31
1622507100000|2021-06-01 00:25:00|2729.65|2716.65|2731.85|2718.85|2732.05|2719.05|2729.46|2716.46|30
1622507110000|2021-06-01 00:25:10|2731.93|2718.93|2732.99|2719.99|2733.45|2720.45|2731.93|2718.93|36
1622507120000|2021-06-01 00:25:20|2733|2720|2734.16|2721.16|2734.63|2721.63|2733|2720|37
1622507130000|2021-06-01 00:25:30|2734.17|2721.17|2733.21|2720.21|2734.37|2721.37|2732.76|2719.76|33
1622507140000|2021-06-01 00:25:40|2733.06|2720.06|2734.36|2721.36|2734.36|2721.36|2732.43|2719.43|36
1622507150000|2021-06-01 00:25:50|2734.34|2721.34|2733.97|2720.97|2734.34|2721.34|2733.5|2720.5|37
1622507160000|2021-06-01 00:26:00|2734.15|2721.15|2733.77|2720.77|2734.86|2721.86|2733.48|2720.48|34
1622507170000|2021-06-01 00:26:10|2733.85|2720.85|2732.52|2719.52|2733.85|2720.85|2732.5|2719.5|29
1622507180000|2021-06-01 00:26:20|2732.4|2719.4|2732.21|2719.21|2732.94|2719.94|2732.21|2719.21|30
1622507190000|2021-06-01 00:26:30|2732.08|2719.08|2731.86|2718.86|2732.54|2719.54|2731.86|2718.86|33
1622507200000|2021-06-01 00:26:40|2731.37|2718.37|2730.57|2717.57|2731.72|2718.72|2729.79|2716.79|38
1622507210000|2021-06-01 00:26:50|2730.09|2717.09|2730.93|2717.93|2731.49|2718.49|2729.54|2716.54|40
1622507220000|2021-06-01 00:27:00|2730.54|2717.54|2728.51|2715.51|2730.54|2717.54|2728.33|2715.33|34
1622507230000|2021-06-01 00:27:10|2728.73|2715.73|2729.32|2716.32|2729.44|2716.44|2728.22|2715.22|38
1622507240000|2021-06-01 00:27:20|2729.39|2716.39|2728.35|2715.35|2729.56|2716.56|2728.35|2715.35|33
1622507250000|2021-06-01 00:27:30|2728.17|2715.17|2727.68|2714.68|2728.43|2715.43|2727.65|2714.65|36
1622507260000|2021-06-01 00:27:40|2727.75|2714.75|2727.38|2714.38|2728.2|2715.2|2727.32|2714.32|32
1622507270000|2021-06-01 00:27:50|2727.05|2714.05|2725.67|2712.67|2727.1|2714.1|2725.38|2712.38|34
1622507280000|2021-06-01 00:28:00|2725.84|2712.84|2725.87|2712.87|2725.87|2712.87|2725.28|2712.28|31
1622507290000|2021-06-01 00:28:10|2725.76|2712.76|2727.3|2714.3|2727.3|2714.3|2725.7|2712.7|26
1622507300000|2021-06-01 00:28:20|2727.33|2714.33|2726.35|2713.35|2727.33|2714.33|2725.78|2712.78|32
1622507310000|2021-06-01 00:28:30|2726.28|2713.28|2727.17|2714.17|2727.47|2714.47|2726.18|2713.18|31
1622507320000|2021-06-01 00:28:40|2727.56|2714.56|2727.34|2714.34|2727.7|2714.7|2727.33|2714.33|36
1622507330000|2021-06-01 00:28:50|2727.45|2714.45|2728.51|2715.51|2729.43|2716.43|2727.34|2714.34|31
1622507340000|2021-06-01 00:29:00|2728.48|2715.48|2731.63|2718.63|2731.63|2718.63|2728.19|2715.19|38
1622507350000|2021-06-01 00:29:10|2731.61|2718.61|2734.55|2721.55|2734.62|2721.62|2731.61|2718.61|26
1622507360000|2021-06-01 00:29:20|2734.64|2721.64|2734.5|2721.5|2734.71|2721.71|2732.98|2719.98|36
1622507370000|2021-06-01 00:29:30|2734.61|2721.61|2736.44|2723.44|2736.46|2723.46|2733.98|2720.98|35
1622507380000|2021-06-01 00:29:40|2736.19|2723.19|2738.15|2725.15|2738.4|2725.4|2735.7|2722.7|37
1622507390000|2021-06-01 00:29:50|2738.27|2725.27|2739.42|2726.42|2740.84|2727.84|2738.25|2725.25|39
1622507400000|2021-06-01 00:30:00|2738.76|2725.76|2735.82|2722.82|2738.93|2725.93|2735.63|2722.63|37
1622507410000|2021-06-01 00:30:10|2735.83|2722.83|2734.41|2721.41|2736.5|2723.5|2734.28|2721.28|34
1622507420000|2021-06-01 00:30:20|2734.13|2721.13|2735.23|2722.23|2735.24|2722.24|2733.5|2720.5|30
1622507430000|2021-06-01 00:30:30|2735.09|2722.09|2733.86|2720.86|2735.09|2722.09|2733.75|2720.75|31
1622507440000|2021-06-01 00:30:40|2733.74|2720.74|2732.03|2719.03|2734.01|2721.01|2732.03|2719.03|27
1622507450000|2021-06-01 00:30:50|2731.72|2718.72|2730.68|2717.68|2731.74|2718.74|2729.71|2716.71|34
1622507460000|2021-06-01 00:31:00|2730.64|2717.64|2729.24|2716.24|2730.64|2717.64|2729.1|2716.1|30
1622507470000|2021-06-01 00:31:10|2729.38|2716.38|2729.32|2716.32|2729.93|2716.93|2728.35|2715.35|33
1622507480000|2021-06-01 00:31:20|2729.57|2716.57|2728.11|2715.11|2729.8|2716.8|2728.03|2715.03|35
1622507490000|2021-06-01 00:31:30|2728.88|2715.88|2728.79|2715.79|2729.15|2716.15|2728.03|2715.03|32
1622507500000|2021-06-01 00:31:40|2728.81|2715.81|2728.65|2715.65|2728.97|2715.97|2728.2|2715.2|27
1622507510000|2021-06-01 00:31:50|2728.76|2715.76|2728.14|2715.14|2728.86|2715.86|2728.02|2715.02|33
1622507520000|2021-06-01 00:32:00|2728.13|2715.13|2727.95|2714.95|2729.36|2716.36|2727.95|2714.95|38
1622507530000|2021-06-01 00:32:10|2727.98|2714.98|2729.46|2716.46|2730.54|2717.54|2727.65|2714.65|39
1622507540000|2021-06-01 00:32:20|2729.3|2716.3|2729.34|2716.34|2730.76|2717.76|2728.95|2715.95|38
1622507550000|2021-06-01 00:32:30|2729.32|2716.32|2728.97|2715.97|2729.47|2716.47|2728.82|2715.82|32
1622507560000|2021-06-01 00:32:40|2729.46|2716.46|2729.22|2716.22|2729.58|2716.58|2728.84|2715.84|30
1622507570000|2021-06-01 00:32:50|2729.21|2716.21|2727.7|2714.7|2729.21|2716.21|2727.7|2714.7|30
1622507580000|2021-06-01 00:33:00|2727.46|2714.46|2727.04|2714.04|2728.35|2715.35|2726.91|2713.91|35
1622507590000|2021-06-01 00:33:10|2726.86|2713.86|2727.23|2714.23|2728.21|2715.21|2726.86|2713.86|30
1622507600000|2021-06-01 00:33:20|2727.24|2714.24|2724.99|2711.99|2727.25|2714.25|2724.54|2711.54|35
1622507610000|2021-06-01 00:33:30|2724.33|2711.33|2724.96|2711.96|2725.05|2712.05|2724.33|2711.33|34
1622507620000|2021-06-01 00:33:40|2724.95|2711.95|2724.7|2711.7|2725.08|2712.08|2724.67|2711.67|31
1622507630000|2021-06-01 00:33:50|2724.55|2711.55|2724.92|2711.92|2725.93|2712.93|2724.28|2711.28|34
1622507640000|2021-06-01 00:34:00|2725.08|2712.08|2724.44|2711.44|2725.27|2712.27|2723.94|2710.94|33
1622507650000|2021-06-01 00:34:10|2724.54|2711.54|2724.76|2711.76|2725.03|2712.03|2724.04|2711.04|35
1622507660000|2021-06-01 00:34:20|2724.95|2711.95|2723.91|2710.91|2724.95|2711.95|2723.89|2710.89|26
1622507670000|2021-06-01 00:34:30|2723.89|2710.89|2724.58|2711.58|2725.01|2712.01|2723.89|2710.89|33
1622507680000|2021-06-01 00:34:40|2724.61|2711.61|2726.82|2713.82|2727.07|2714.07|2724.58|2711.58|37
1622507690000|2021-06-01 00:34:50|2726.65|2713.65|2725.09|2712.09|2727|2714|2725.09|2712.09|34
1622507700000|2021-06-01 00:35:00|2725.02|2712.02|2724.7|2711.7|2725.2|2712.2|2724.56|2711.56|36
1622507710000|2021-06-01 00:35:10|2724.68|2711.68|2724.4|2711.4|2724.73|2711.73|2724.17|2711.17|23
1622507720000|2021-06-01 00:35:20|2724.41|2711.41|2724.52|2711.52|2724.76|2711.76|2724.41|2711.41|19
1622507730000|2021-06-01 00:35:30|2724.66|2711.66|2720.78|2707.78|2724.66|2711.66|2720.28|2707.28|29
1622507740000|2021-06-01 00:35:40|2720.51|2707.51|2719.34|2706.34|2720.96|2707.96|2719.18|2706.18|33
1622507750000|2021-06-01 00:35:50|2719.35|2706.35|2718.53|2705.53|2719.48|2706.48|2718.53|2705.53|34
1622507760000|2021-06-01 00:36:00|2718.55|2705.55|2718.44|2705.44|2718.62|2705.62|2718.3|2705.3|33
1622507770000|2021-06-01 00:36:10|2718.22|2705.22|2721.51|2708.51|2721.82|2708.82|2717.99|2704.99|37
1622507780000|2021-06-01 00:36:20|2721.61|2708.61|2721.4|2708.4|2721.97|2708.97|2720.99|2707.99|35
1622507790000|2021-06-01 00:36:30|2721.38|2708.38|2722.14|2709.14|2722.14|2709.14|2719.83|2706.83|34
1622507800000|2021-06-01 00:36:40|2722.13|2709.13|2722.83|2709.83|2723.01|2710.01|2721.36|2708.36|32
1622507810000|2021-06-01 00:36:50|2723.21|2710.21|2726.84|2713.84|2727.91|2714.91|2723.21|2710.21|34
1622507820000|2021-06-01 00:37:00|2726.47|2713.47|2727.31|2714.31|2727.31|2714.31|2725.65|2712.65|40
1622507830000|2021-06-01 00:37:10|2727.89|2714.89|2727.56|2714.56|2727.92|2714.92|2726.8|2713.8|38
1622507840000|2021-06-01 00:37:20|2727.68|2714.68|2730.44|2717.44|2731.48|2718.48|2727.52|2714.52|40
1622507850000|2021-06-01 00:37:30|2730.06|2717.06|2729.46|2716.46|2730.37|2717.37|2729.17|2716.17|39
1622507860000|2021-06-01 00:37:40|2729.31|2716.31|2727.82|2714.82|2729.37|2716.37|2727.77|2714.77|37
1622507870000|2021-06-01 00:37:50|2727.42|2714.42|2728.17|2715.17|2728.53|2715.53|2727.19|2714.19|38
1622507880000|2021-06-01 00:38:00|2728.05|2715.05|2729.78|2716.78|2733.95|2720.95|2728.05|2715.05|37
1622507890000|2021-06-01 00:38:10|2729.61|2716.61|2729.95|2716.95|2730.44|2717.44|2728.7|2715.7|35
1622507900000|2021-06-01 00:38:20|2729.94|2716.94|2730.17|2717.17|2730.52|2717.52|2729.67|2716.67|38
1622507910000|2021-06-01 00:38:30|2730.06|2717.06|2730.69|2717.69|2730.69|2717.69|2729.71|2716.71|27
1622507920000|2021-06-01 00:38:40|2730.29|2717.29|2731.97|2718.97|2731.99|2718.99|2729.83|2716.83|35
1622507930000|2021-06-01 00:38:50|2731.68|2718.68|2731.3|2718.3|2731.68|2718.68|2731.05|2718.05|34
1622507940000|2021-06-01 00:39:00|2731.14|2718.14|2731.8|2718.8|2731.92|2718.92|2730.88|2717.88|28
1622507950000|2021-06-01 00:39:10|2731.87|2718.87|2731.96|2718.96|2732.19|2719.19|2731.78|2718.78|27
1622507960000|2021-06-01 00:39:20|2731.68|2718.68|2731.6|2718.6|2731.97|2718.97|2731.48|2718.48|26
1622507970000|2021-06-01 00:39:30|2731.7|2718.7|2731.61|2718.61|2731.73|2718.73|2730.82|2717.82|36
1622507980000|2021-06-01 00:39:40|2731.53|2718.53|2731.39|2718.39|2731.88|2718.88|2731.39|2718.39|31
1622507990000|2021-06-01 00:39:50|2731.07|2718.07|2731.95|2718.95|2732.43|2719.43|2731.07|2718.07|34
1622508000000|2021-06-01 00:40:00|2731.67|2718.67|2732.37|2719.37|2732.81|2719.81|2731.57|2718.57|32
1622508010000|2021-06-01 00:40:10|2732.5|2719.5|2732.84|2719.84|2732.85|2719.85|2731.71|2718.71|24
1622508020000|2021-06-01 00:40:20|2732.61|2719.61|2734.03|2721.03|2734.47|2721.47|2732.61|2719.61|35
1622508030000|2021-06-01 00:40:30|2734.04|2721.04|2735.56|2722.56|2735.66|2722.66|2734|2721|32
1622508040000|2021-06-01 00:40:40|2735.49|2722.49|2734.32|2721.32|2735.73|2722.73|2733.9|2720.9|32
1622508050000|2021-06-01 00:40:50|2734.26|2721.26|2735.33|2722.33|2735.36|2722.36|2733.77|2720.77|35
1622508060000|2021-06-01 00:41:00|2735.25|2722.25|2734.64|2721.64|2735.26|2722.26|2734.47|2721.47|34
1622508070000|2021-06-01 00:41:10|2734.87|2721.87|2734.64|2721.64|2734.9|2721.9|2733.19|2720.19|38
1622508080000|2021-06-01 00:41:20|2734.69|2721.69|2735.29|2722.29|2735.86|2722.86|2734.43|2721.43|34
1622508090000|2021-06-01 00:41:30|2735.24|2722.24|2735.63|2722.63|2735.93|2722.93|2735.24|2722.24|25
1622508100000|2021-06-01 00:41:40|2735.54|2722.54|2734.3|2721.3|2735.58|2722.58|2734.11|2721.11|33
1622508110000|2021-06-01 00:41:50|2734.18|2721.18|2733.4|2720.4|2734.25|2721.25|2733.35|2720.35|37
1622508120000|2021-06-01 00:42:00|2733.43|2720.43|2734.6|2721.6|2734.75|2721.75|2733.11|2720.11|37
1622508130000|2021-06-01 00:42:10|2734.51|2721.51|2734.11|2721.11|2734.8|2721.8|2733.78|2720.78|33
1622508140000|2021-06-01 00:42:20|2734.17|2721.17|2736.66|2723.66|2736.66|2723.66|2734.17|2721.17|31
1622508150000|2021-06-01 00:42:30|2736.56|2723.56|2737.04|2724.04|2737.12|2724.12|2736.28|2723.28|39
1622508160000|2021-06-01 00:42:40|2736.99|2723.99|2736.31|2723.31|2736.99|2723.99|2735.7|2722.7|27
1622508170000|2021-06-01 00:42:50|2735.99|2722.99|2737.74|2724.74|2737.74|2724.74|2735.93|2722.93|37
1622508180000|2021-06-01 00:43:00|2737.46|2724.46|2737.18|2724.18|2737.63|2724.63|2736.98|2723.98|33
1622508190000|2021-06-01 00:43:10|2737.17|2724.17|2736.74|2723.74|2737.17|2724.17|2736.19|2723.19|35
1622508200000|2021-06-01 00:43:20|2736.81|2723.81|2737.95|2724.95|2738.12|2725.12|2736.39|2723.39|28
1622508210000|2021-06-01 00:43:30|2737.94|2724.94|2739.47|2726.47|2739.48|2726.48|2737.9|2724.9|34
1622508220000|2021-06-01 00:43:40|2739.44|2726.44|2739.37|2726.37|2739.82|2726.82|2738.77|2725.77|37
1622508230000|2021-06-01 00:43:50|2739.57|2726.57|2739.22|2726.22|2740.25|2727.25|2739.16|2726.16|37
1622508240000|2021-06-01 00:44:00|2739.09|2726.09|2738.11|2725.11|2739.79|2726.79|2738.11|2725.11|38
1622508250000|2021-06-01 00:44:10|2738.1|2725.1|2737.9|2724.9|2738.67|2725.67|2737.88|2724.88|31
1622508260000|2021-06-01 00:44:20|2737.84|2724.84|2735.4|2722.4|2737.9|2724.9|2735.23|2722.23|35
1622508270000|2021-06-01 00:44:30|2735.78|2722.78|2733.87|2720.87|2735.87|2722.87|2733.87|2720.87|35
1622508280000|2021-06-01 00:44:40|2734|2721|2735.12|2722.12|2735.12|2722.12|2733.21|2720.21|38
1622508290000|2021-06-01 00:44:50|2735.02|2722.02|2733.09|2720.09|2735.16|2722.16|2732.91|2719.91|38
1622508300000|2021-06-01 00:45:00|2733|2720|2733.68|2720.68|2733.95|2720.95|2732.36|2719.36|38
1622508310000|2021-06-01 00:45:10|2734.23|2721.23|2734.11|2721.11|2734.55|2721.55|2733.92|2720.92|30
1622508320000|2021-06-01 00:45:20|2734.25|2721.25|2733.14|2720.14|2734.44|2721.44|2732.98|2719.98|32
1622508330000|2021-06-01 00:45:30|2733.15|2720.15|2731.11|2718.11|2733.17|2720.17|2730.87|2717.87|38
1622508340000|2021-06-01 00:45:40|2731.34|2718.34|2731.09|2718.09|2731.84|2718.84|2730.93|2717.93|38
1622508350000|2021-06-01 00:45:50|2731.15|2718.15|2730.8|2717.8|2731.44|2718.44|2729.86|2716.86|36
1622508360000|2021-06-01 00:46:00|2730.76|2717.76|2730.98|2717.98|2731.61|2718.61|2730.13|2717.13|32
1622508370000|2021-06-01 00:46:10|2731.08|2718.08|2732.36|2719.36|2732.57|2719.57|2731.04|2718.04|33
1622508380000|2021-06-01 00:46:20|2732.27|2719.27|2733.01|2720.01|2733.93|2720.93|2731.9|2718.9|36
1622508390000|2021-06-01 00:46:30|2733.23|2720.23|2734.32|2721.32|2734.32|2721.32|2732.86|2719.86|30
1622508400000|2021-06-01 00:46:40|2735|2722|2733.62|2720.62|2735.09|2722.09|2733.54|2720.54|32
1622508410000|2021-06-01 00:46:50|2733.7|2720.7|2733.99|2720.99|2734.21|2721.21|2733.34|2720.34|34
1622508420000|2021-06-01 00:47:00|2733.92|2720.92|2733.64|2720.64|2733.95|2720.95|2732.91|2719.91|28
1622508430000|2021-06-01 00:47:10|2733.88|2720.88|2732.85|2719.85|2734.21|2721.21|2732.84|2719.84|31
1622508440000|2021-06-01 00:47:20|2732.79|2719.79|2733.08|2720.08|2733.12|2720.12|2732.19|2719.19|34
1622508450000|2021-06-01 00:47:30|2733.02|2720.02|2732.58|2719.58|2733.09|2720.09|2732.38|2719.38|25
1622508460000|2021-06-01 00:47:40|2732.31|2719.31|2732.44|2719.44|2732.55|2719.55|2732.26|2719.26|25
1622508470000|2021-06-01 00:47:50|2732.42|2719.42|2732.04|2719.04|2732.42|2719.42|2732.01|2719.01|24
1622508480000|2021-06-01 00:48:00|2731.99|2718.99|2730.71|2717.71|2732.04|2719.04|2730.57|2717.57|33
1622508490000|2021-06-01 00:48:10|2730.76|2717.76|2730.65|2717.65|2731.29|2718.29|2730.37|2717.37|36
1622508500000|2021-06-01 00:48:20|2730.69|2717.69|2731.03|2718.03|2732.17|2719.17|2730.65|2717.65|34
1622508510000|2021-06-01 00:48:30|2730.86|2717.86|2730.78|2717.78|2731.11|2718.11|2730.64|2717.64|23
1622508520000|2021-06-01 00:48:40|2730.77|2717.77|2730.69|2717.69|2730.94|2717.94|2730.23|2717.23|33
1622508530000|2021-06-01 00:48:50|2730.7|2717.7|2730.13|2717.13|2731.36|2718.36|2730.11|2717.11|36
1622508540000|2021-06-01 00:49:00|2730.02|2717.02|2729.69|2716.69|2730.2|2717.2|2729.69|2716.69|33
1622508550000|2021-06-01 00:49:10|2729.47|2716.47|2730.29|2717.29|2730.29|2717.29|2729.25|2716.25|35
1622508560000|2021-06-01 00:49:20|2730.61|2717.61|2730.28|2717.28|2731.54|2718.54|2730.28|2717.28|33
1622508570000|2021-06-01 00:49:30|2730.19|2717.19|2730.09|2717.09|2730.4|2717.4|2730.09|2717.09|30
1622508580000|2021-06-01 00:49:40|2730.15|2717.15|2729.3|2716.3|2730.2|2717.2|2728.82|2715.82|26
1622508590000|2021-06-01 00:49:50|2729.31|2716.31|2728.69|2715.69|2729.49|2716.49|2728.69|2715.69|29
1622508600000|2021-06-01 00:50:00|2728.65|2715.65|2731.27|2718.27|2731.38|2718.38|2728.65|2715.65|36
1622508610000|2021-06-01 00:50:10|2731.28|2718.28|2734.38|2721.38|2734.4|2721.4|2731.27|2718.27|31
1622508620000|2021-06-01 00:50:20|2734.35|2721.35|2734.06|2721.06|2734.35|2721.35|2733.33|2720.33|35
1622508630000|2021-06-01 00:50:30|2733.87|2720.87|2733.69|2720.69|2733.94|2720.94|2732.83|2719.83|40
1622508640000|2021-06-01 00:50:40|2733.7|2720.7|2733.72|2720.72|2733.99|2720.99|2733.64|2720.64|30
1622508650000|2021-06-01 00:50:50|2733.66|2720.66|2732.08|2719.08|2733.66|2720.66|2731.97|2718.97|34
1622508660000|2021-06-01 00:51:00|2732.07|2719.07|2731.31|2718.31|2732.07|2719.07|2730.64|2717.64|32
1622508670000|2021-06-01 00:51:10|2731.42|2718.42|2731.35|2718.35|2731.48|2718.48|2730.73|2717.73|33
1622508680000|2021-06-01 00:51:20|2730.85|2717.85|2730.64|2717.64|2731.42|2718.42|2730.5|2717.5|27
1622508690000|2021-06-01 00:51:30|2730.63|2717.63|2730.6|2717.6|2730.97|2717.97|2730.06|2717.06|29
1622508700000|2021-06-01 00:51:40|2730.55|2717.55|2731.94|2718.94|2732.01|2719.01|2730.55|2717.55|33
1622508710000|2021-06-01 00:51:50|2731.83|2718.83|2732.68|2719.68|2732.87|2719.87|2731.83|2718.83|31
1622508720000|2021-06-01 00:52:00|2732.6|2719.6|2733.07|2720.07|2733.18|2720.18|2731.89|2718.89|33
1622508730000|2021-06-01 00:52:10|2733.05|2720.05|2733.64|2720.64|2733.75|2720.75|2733.05|2720.05|34
1622508740000|2021-06-01 00:52:20|2733.78|2720.78|2735.35|2722.35|2735.76|2722.76|2733.78|2720.78|35
1622508750000|2021-06-01 00:52:30|2735.36|2722.36|2735.74|2722.74|2736.07|2723.07|2735.28|2722.28|36
1622508760000|2021-06-01 00:52:40|2735.79|2722.79|2736.58|2723.58|2736.66|2723.66|2735.79|2722.79|23
1622508770000|2021-06-01 00:52:50|2736.52|2723.52|2736.44|2723.44|2737.33|2724.33|2736.32|2723.32|29
1622508780000|2021-06-01 00:53:00|2736.46|2723.46|2735.58|2722.58|2736.55|2723.55|2735.44|2722.44|36
1622508790000|2021-06-01 00:53:10|2735.54|2722.54|2736.9|2723.9|2736.9|2723.9|2735.48|2722.48|35
1622508800000|2021-06-01 00:53:20|2736.81|2723.81|2736.88|2723.88|2737.31|2724.31|2736.48|2723.48|33
1622508810000|2021-06-01 00:53:30|2736.93|2723.93|2738.38|2725.38|2738.38|2725.38|2736.88|2723.88|25
1622508820000|2021-06-01 00:53:40|2738.49|2725.49|2740.04|2727.04|2740.35|2727.35|2738.48|2725.48|28
1622508830000|2021-06-01 00:53:50|2739.9|2726.9|2740.58|2727.58|2740.69|2727.69|2739.64|2726.64|34
1622508840000|2021-06-01 00:54:00|2740.67|2727.67|2740.61|2727.61|2740.96|2727.96|2740.17|2727.17|27
1622508850000|2021-06-01 00:54:10|2740.64|2727.64|2738.57|2725.57|2740.67|2727.67|2738.52|2725.52|27
1622508860000|2021-06-01 00:54:20|2738.37|2725.37|2740.37|2727.37|2740.72|2727.72|2738.36|2725.36|35
1622508870000|2021-06-01 00:54:30|2740.39|2727.39|2740.17|2727.17|2740.8|2727.8|2739.48|2726.48|34
1622508880000|2021-06-01 00:54:40|2740.24|2727.24|2740.89|2727.89|2741.26|2728.26|2740.15|2727.15|35
1622508890000|2021-06-01 00:54:50|2740.84|2727.84|2738.03|2725.03|2740.84|2727.84|2737.82|2724.82|38
1622508900000|2021-06-01 00:55:00|2737.86|2724.86|2737.29|2724.29|2738.07|2725.07|2737.19|2724.19|32
1622508910000|2021-06-01 00:55:10|2737.14|2724.14|2737.16|2724.16|2737.68|2724.68|2736.91|2723.91|31
1622508920000|2021-06-01 00:55:20|2737.17|2724.17|2736.93|2723.93|2737.83|2724.83|2736.92|2723.92|34
1622508930000|2021-06-01 00:55:30|2736.87|2723.87|2736.03|2723.03|2737.12|2724.12|2735.87|2722.87|32
1622508940000|2021-06-01 00:55:40|2736.22|2723.22|2738.04|2725.04|2738.14|2725.14|2736.22|2723.22|30
1622508950000|2021-06-01 00:55:50|2737.74|2724.74|2737.53|2724.53|2737.94|2724.94|2737.36|2724.36|36
1622508960000|2021-06-01 00:56:00|2737.52|2724.52|2737.3|2724.3|2737.54|2724.54|2736.33|2723.33|30
1622508970000|2021-06-01 00:56:10|2736.93|2723.93|2738.99|2725.99|2739.17|2726.17|2736.93|2723.93|32
1622508980000|2021-06-01 00:56:20|2738.98|2725.98|2740.02|2727.02|2740.29|2727.29|2738.98|2725.98|27
1622508990000|2021-06-01 00:56:30|2739.92|2726.92|2739.77|2726.77|2741.37|2728.37|2739.77|2726.77|37
1622509000000|2021-06-01 00:56:40|2739.89|2726.89|2740.16|2727.16|2740.53|2727.53|2739.42|2726.42|35
1622509010000|2021-06-01 00:56:50|2740.23|2727.23|2742.41|2729.41|2742.41|2729.41|2740.21|2727.21|34
1622509020000|2021-06-01 00:57:00|2742.31|2729.31|2743.86|2730.86|2743.88|2730.88|2742.31|2729.31|36
1622509030000|2021-06-01 00:57:10|2743.75|2730.75|2745.63|2732.63|2745.88|2732.88|2743.75|2730.75|40
1622509040000|2021-06-01 00:57:20|2745.83|2732.83|2745.78|2732.78|2746.7|2733.7|2744.69|2731.69|32
1622509050000|2021-06-01 00:57:30|2745.4|2732.4|2746.02|2733.02|2746.02|2733.02|2744.01|2731.01|38
1622509060000|2021-06-01 00:57:40|2745.84|2732.84|2746.14|2733.14|2746.5|2733.5|2745.07|2732.07|38
1622509070000|2021-06-01 00:57:50|2746.24|2733.24|2746.55|2733.55|2746.7|2733.7|2746.12|2733.12|36
1622509080000|2021-06-01 00:58:00|2746.54|2733.54|2744.33|2731.33|2746.57|2733.57|2744.33|2731.33|31
1622509090000|2021-06-01 00:58:10|2744.55|2731.55|2743.73|2730.73|2744.55|2731.55|2741.54|2728.54|34
1622509100000|2021-06-01 00:58:20|2743.38|2730.38|2740.95|2727.95|2743.38|2730.38|2739.76|2726.76|36
1622509110000|2021-06-01 00:58:30|2741.35|2728.35|2741.4|2728.4|2741.62|2728.62|2739.71|2726.71|32
1622509120000|2021-06-01 00:58:40|2741.56|2728.56|2741.78|2728.78|2742.84|2729.84|2740.77|2727.77|33
1622509130000|2021-06-01 00:58:50|2741.45|2728.45|2739.98|2726.98|2741.62|2728.62|2739.91|2726.91|37
1622509140000|2021-06-01 00:59:00|2740.01|2727.01|2738.17|2725.17|2740.01|2727.01|2737.62|2724.62|37
1622509150000|2021-06-01 00:59:10|2738.04|2725.04|2737.43|2724.43|2738.29|2725.29|2737.32|2724.32|36
1622509160000|2021-06-01 00:59:20|2737.61|2724.61|2737.8|2724.8|2738.14|2725.14|2737.52|2724.52|30
1622509170000|2021-06-01 00:59:30|2738|2725|2738.76|2725.76|2739.21|2726.21|2738|2725|28
1622509180000|2021-06-01 00:59:40|2738.82|2725.82|2737.75|2724.75|2738.96|2725.96|2737.26|2724.26|30
1622509190000|2021-06-01 00:59:50|2737.72|2724.72|2738.23|2725.23|2738.23|2725.23|2737.43|2724.43|18
1622509200000|2021-06-01 01:00:00|2738.24|2725.24|2737.02|2724.02|2738.35|2725.35|2737.02|2724.02|29
1622509210000|2021-06-01 01:00:10|2737.01|2724.01|2736.47|2723.47|2737.35|2724.35|2736.47|2723.47|33
1622509220000|2021-06-01 01:00:20|2736.34|2723.34|2736.78|2723.78|2737.12|2724.12|2735.15|2722.15|35
1622509230000|2021-06-01 01:00:30|2736.3|2723.3|2735.2|2722.2|2736.47|2723.47|2735.16|2722.16|37
1622509240000|2021-06-01 01:00:40|2735.22|2722.22|2734.19|2721.19|2735.22|2722.22|2734.19|2721.19|32
1622509250000|2021-06-01 01:00:50|2734.29|2721.29|2733.25|2720.25|2734.29|2721.29|2733.25|2720.25|36
1622509260000|2021-06-01 01:01:00|2733.22|2720.22|2732.96|2719.96|2733.32|2720.32|2732.79|2719.79|31
1622509270000|2021-06-01 01:01:10|2732.9|2719.9|2733.04|2720.04|2733.63|2720.63|2732.72|2719.72|37
1622509280000|2021-06-01 01:01:20|2733.05|2720.05|2734.07|2721.07|2734.07|2721.07|2732.93|2719.93|31
1622509290000|2021-06-01 01:01:30|2734.4|2721.4|2734.19|2721.19|2735.02|2722.02|2734.19|2721.19|33
1622509300000|2021-06-01 01:01:40|2734.16|2721.16|2734|2721|2734.41|2721.41|2733.97|2720.97|32
1622509310000|2021-06-01 01:01:50|2734.17|2721.17|2733.52|2720.52|2734.5|2721.5|2732.56|2719.56|38
1622509320000|2021-06-01 01:02:00|2733.35|2720.35|2730.99|2717.99|2733.35|2720.35|2730.73|2717.73|38
1622509330000|2021-06-01 01:02:10|2730.97|2717.97|2730.35|2717.35|2731.39|2718.39|2730.23|2717.23|32
1622509340000|2021-06-01 01:02:20|2730.34|2717.34|2729.96|2716.96|2730.89|2717.89|2729.17|2716.17|33
1622509350000|2021-06-01 01:02:30|2729.83|2716.83|2731.77|2718.77|2731.77|2718.77|2729.83|2716.83|34
1622509360000|2021-06-01 01:02:40|2732.15|2719.15|2731.43|2718.43|2732.15|2719.15|2730.42|2717.42|36
1622509370000|2021-06-01 01:02:50|2731.57|2718.57|2730.98|2717.98|2731.57|2718.57|2730.86|2717.86|20
1622509380000|2021-06-01 01:03:00|2731.02|2718.02|2732.09|2719.09|2733.22|2720.22|2731.02|2718.02|36
1622509390000|2021-06-01 01:03:10|2731.97|2718.97|2732.63|2719.63|2732.68|2719.68|2731.38|2718.38|31
1622509400000|2021-06-01 01:03:20|2732.62|2719.62|2732.06|2719.06|2732.83|2719.83|2732.06|2719.06|30
1622509410000|2021-06-01 01:03:30|2732.18|2719.18|2731.22|2718.22|2732.18|2719.18|2731.22|2718.22|31
1622509420000|2021-06-01 01:03:40|2731.08|2718.08|2731.24|2718.24|2731.58|2718.58|2731.01|2718.01|15
1622509430000|2021-06-01 01:03:50|2731.31|2718.31|2731.16|2718.16|2731.48|2718.48|2730.94|2717.94|27
1622509440000|2021-06-01 01:04:00|2731.11|2718.11|2733.54|2720.54|2733.54|2720.54|2730.91|2717.91|33
1622509450000|2021-06-01 01:04:10|2733.48|2720.48|2733.22|2720.22|2733.79|2720.79|2733.11|2720.11|34
1622509460000|2021-06-01 01:04:20|2733.26|2720.26|2732.56|2719.56|2733.62|2720.62|2732.28|2719.28|36
1622509470000|2021-06-01 01:04:30|2732.55|2719.55|2732.35|2719.35|2732.96|2719.96|2732.22|2719.22|36
1622509480000|2021-06-01 01:04:40|2732.27|2719.27|2733.04|2720.04|2733.04|2720.04|2732.27|2719.27|34
1622509490000|2021-06-01 01:04:50|2733.27|2720.27|2733.47|2720.47|2733.64|2720.64|2733.27|2720.27|29
1622509500000|2021-06-01 01:05:00|2733.44|2720.44|2733.89|2720.89|2734.58|2721.58|2733.44|2720.44|31
1622509510000|2021-06-01 01:05:10|2733.79|2720.79|2733.91|2720.91|2733.97|2720.97|2733.77|2720.77|29
1622509520000|2021-06-01 01:05:20|2733.92|2720.92|2733.46|2720.46|2733.95|2720.95|2733.46|2720.46|27
1622509530000|2021-06-01 01:05:30|2733.51|2720.51|2733.58|2720.58|2733.69|2720.69|2733.4|2720.4|31
1622509540000|2021-06-01 01:05:40|2733.47|2720.47|2731.24|2718.24|2733.54|2720.54|2731.23|2718.23|28
1622509550000|2021-06-01 01:05:50|2731.16|2718.16|2730.89|2717.89|2731.42|2718.42|2730.7|2717.7|33
1622509560000|2021-06-01 01:06:00|2730.9|2717.9|2730.46|2717.46|2731.11|2718.11|2730.42|2717.42|30
1622509570000|2021-06-01 01:06:10|2730.44|2717.44|2729.84|2716.84|2730.55|2717.55|2729.34|2716.34|37
1622509580000|2021-06-01 01:06:20|2729.74|2716.74|2730.15|2717.15|2730.43|2717.43|2729.13|2716.13|29
1622509590000|2021-06-01 01:06:30|2729.9|2716.9|2729.19|2716.19|2730.13|2717.13|2729.19|2716.19|26
1622509600000|2021-06-01 01:06:40|2729.15|2716.15|2729.82|2716.82|2729.89|2716.89|2728.93|2715.93|30
1622509610000|2021-06-01 01:06:50|2729.78|2716.78|2731.17|2718.17|2731.23|2718.23|2729.67|2716.67|35
1622509620000|2021-06-01 01:07:00|2731.08|2718.08|2730.5|2717.5|2731.48|2718.48|2730.29|2717.29|30
1622509630000|2021-06-01 01:07:10|2730.79|2717.79|2728.42|2715.42|2730.79|2717.79|2728.13|2715.13|38
1622509640000|2021-06-01 01:07:20|2728.39|2715.39|2727.98|2714.98|2728.39|2715.39|2727.6|2714.6|36
1622509650000|2021-06-01 01:07:30|2727.8|2714.8|2724.9|2711.9|2727.83|2714.83|2723.72|2710.72|33
1622509660000|2021-06-01 01:07:40|2725.37|2712.37|2724.61|2711.61|2725.58|2712.58|2724.33|2711.33|35
1622509670000|2021-06-01 01:07:50|2724.72|2711.72|2723.49|2710.49|2724.84|2711.84|2723.49|2710.49|34
1622509680000|2021-06-01 01:08:00|2723.47|2710.47|2720.08|2707.08|2723.51|2710.51|2719.76|2706.76|32
1622509690000|2021-06-01 01:08:10|2720.07|2707.07|2721.77|2708.77|2722.23|2709.23|2719.51|2706.51|31
1622509700000|2021-06-01 01:08:20|2721.71|2708.71|2722.99|2709.99|2722.99|2709.99|2721.67|2708.67|34
1622509710000|2021-06-01 01:08:30|2723.02|2710.02|2723.81|2710.81|2724.32|2711.32|2723.02|2710.02|31
1622509720000|2021-06-01 01:08:40|2723.8|2710.8|2723.51|2710.51|2723.8|2710.8|2723.02|2710.02|34
1622509730000|2021-06-01 01:08:50|2723.5|2710.5|2721.2|2708.2|2723.82|2710.82|2721.2|2708.2|38
1622509740000|2021-06-01 01:09:00|2721.38|2708.38|2721.09|2708.09|2721.61|2708.61|2720.25|2707.25|39
1622509750000|2021-06-01 01:09:10|2721.11|2708.11|2721.81|2708.81|2721.81|2708.81|2720.63|2707.63|36
1622509760000|2021-06-01 01:09:20|2721.8|2708.8|2724.83|2711.83|2724.95|2711.95|2721.49|2708.49|36
1622509770000|2021-06-01 01:09:30|2724.96|2711.96|2725.47|2712.47|2725.68|2712.68|2724.96|2711.96|36
1622509780000|2021-06-01 01:09:40|2725.54|2712.54|2725.93|2712.93|2726.02|2713.02|2725.43|2712.43|31
1622509790000|2021-06-01 01:09:50|2725.96|2712.96|2725.51|2712.51|2726.3|2713.3|2725.51|2712.51|32
1622509800000|2021-06-01 01:10:00|2725.19|2712.19|2723.51|2710.51|2725.19|2712.19|2723.4|2710.4|36
1622509810000|2021-06-01 01:10:10|2723.45|2710.45|2721.65|2708.65|2723.45|2710.45|2720.9|2707.9|39
1622509820000|2021-06-01 01:10:20|2721.63|2708.63|2718.97|2705.97|2721.82|2708.82|2718.95|2705.95|39
1622509830000|2021-06-01 01:10:30|2719.15|2706.15|2715.91|2702.91|2719.15|2706.15|2715.65|2702.65|39
1622509840000|2021-06-01 01:10:40|2715.73|2702.73|2715.91|2702.91|2717.46|2704.46|2715.08|2702.08|39
1622509850000|2021-06-01 01:10:50|2715.96|2702.96|2715.35|2702.35|2716.41|2703.41|2715.21|2702.21|38
1622509860000|2021-06-01 01:11:00|2715.24|2702.24|2713.81|2700.81|2715.51|2702.51|2713.01|2700.01|36
1622509870000|2021-06-01 01:11:10|2713.48|2700.48|2716.19|2703.19|2716.88|2703.88|2712.76|2699.76|38
1622509880000|2021-06-01 01:11:20|2716.37|2703.37|2720.2|2707.2|2721.22|2708.22|2716.37|2703.37|36
1622509890000|2021-06-01 01:11:30|2719.88|2706.88|2716.38|2703.38|2719.88|2706.88|2716.19|2703.19|38
1622509900000|2021-06-01 01:11:40|2716.39|2703.39|2716.84|2703.84|2717.12|2704.12|2715.39|2702.39|36
1622509910000|2021-06-01 01:11:50|2716.97|2703.97|2717.11|2704.11|2717.83|2704.83|2716.97|2703.97|37
1622509920000|2021-06-01 01:12:00|2717.02|2704.02|2715.19|2702.19|2717.19|2704.19|2715.13|2702.13|37
1622509930000|2021-06-01 01:12:10|2715.2|2702.2|2715.41|2702.41|2715.95|2702.95|2715.2|2702.2|33
1622509940000|2021-06-01 01:12:20|2715.45|2702.45|2716.77|2703.77|2716.97|2703.97|2715.34|2702.34|36
1622509950000|2021-06-01 01:12:30|2716.73|2703.73|2716.54|2703.54|2716.75|2703.75|2716.24|2703.24|35
1622509960000|2021-06-01 01:12:40|2716.48|2703.48|2718.85|2705.85|2718.92|2705.92|2716.46|2703.46|36
1622509970000|2021-06-01 01:12:50|2718.87|2705.87|2716.58|2703.58|2718.87|2705.87|2716.44|2703.44|31
1622509980000|2021-06-01 01:13:00|2716.38|2703.38|2717.31|2704.31|2717.83|2704.83|2715.38|2702.38|36
1622509990000|2021-06-01 01:13:10|2717.09|2704.09|2716.01|2703.01|2717.09|2704.09|2715.54|2702.54|37
1622510000000|2021-06-01 01:13:20|2715.93|2702.93|2715.49|2702.49|2715.93|2702.93|2715.38|2702.38|37
1622510010000|2021-06-01 01:13:30|2715.67|2702.67|2715.81|2702.81|2717.64|2704.64|2715.48|2702.48|39
1622510020000|2021-06-01 01:13:40|2715.99|2702.99|2715.24|2702.24|2716.09|2703.09|2715.07|2702.07|36
1622510030000|2021-06-01 01:13:50|2715.28|2702.28|2716.08|2703.08|2716.12|2703.12|2714.86|2701.86|35
1622510040000|2021-06-01 01:14:00|2716.04|2703.04|2713.78|2700.78|2716.2|2703.2|2713.06|2700.06|36
1622510050000|2021-06-01 01:14:10|2714.06|2701.06|2713.96|2700.96|2714.52|2701.52|2713.47|2700.47|36
1622510060000|2021-06-01 01:14:20|2714.28|2701.28|2715.98|2702.98|2716.27|2703.27|2714.1|2701.1|32
1622510070000|2021-06-01 01:14:30|2715.6|2702.6|2714.88|2701.88|2715.6|2702.6|2714.12|2701.12|35
1622510080000|2021-06-01 01:14:40|2714.75|2701.75|2716.11|2703.11|2716.14|2703.14|2714.48|2701.48|24
1622510090000|2021-06-01 01:14:50|2716.06|2703.06|2717.5|2704.5|2717.53|2704.53|2716.06|2703.06|33
1622510100000|2021-06-01 01:15:00|2717.71|2704.71|2718.76|2705.76|2718.76|2705.76|2717.71|2704.71|27
1622510110000|2021-06-01 01:15:10|2718.89|2705.89|2719.92|2706.92|2720.2|2707.2|2718.79|2705.79|33
1622510120000|2021-06-01 01:15:20|2720.16|2707.16|2720.09|2707.09|2720.63|2707.63|2718.74|2705.74|37
1622510130000|2021-06-01 01:15:30|2720.28|2707.28|2721.03|2708.03|2721.69|2708.69|2720.28|2707.28|22
1622510140000|2021-06-01 01:15:40|2721.02|2708.02|2721.28|2708.28|2721.33|2708.33|2720.42|2707.42|32
1622510150000|2021-06-01 01:15:50|2721.25|2708.25|2722.22|2709.22|2722.22|2709.22|2720.84|2707.84|26
1622510160000|2021-06-01 01:16:00|2722.19|2709.19|2724.16|2711.16|2724.16|2711.16|2722.19|2709.19|24
1622510170000|2021-06-01 01:16:10|2724.25|2711.25|2722.92|2709.92|2724.25|2711.25|2722.64|2709.64|30
1622510180000|2021-06-01 01:16:20|2722.79|2709.79|2721.31|2708.31|2722.9|2709.9|2720.91|2707.91|35
1622510190000|2021-06-01 01:16:30|2721.33|2708.33|2720.8|2707.8|2721.4|2708.4|2720.34|2707.34|34
1622510200000|2021-06-01 01:16:40|2720.5|2707.5|2720.03|2707.03|2721.36|2708.36|2718.72|2705.72|38
1622510210000|2021-06-01 01:16:50|2719.91|2706.91|2718.1|2705.1|2719.91|2706.91|2718.05|2705.05|36
1622510220000|2021-06-01 01:17:00|2718.21|2705.21|2720.1|2707.1|2720.16|2707.16|2718.19|2705.19|36
1622510230000|2021-06-01 01:17:10|2720.16|2707.16|2720.27|2707.27|2721.59|2708.59|2720.16|2707.16|37
1622510240000|2021-06-01 01:17:20|2720.13|2707.13|2719.26|2706.26|2721.23|2708.23|2719.26|2706.26|36
1622510250000|2021-06-01 01:17:30|2719.57|2706.57|2719.53|2706.53|2719.96|2706.96|2719.01|2706.01|35
1622510260000|2021-06-01 01:17:40|2719.57|2706.57|2719.17|2706.17|2719.95|2706.95|2719.17|2706.17|32
1622510270000|2021-06-01 01:17:50|2719.29|2706.29|2718.48|2705.48|2719.29|2706.29|2718.41|2705.41|29
1622510280000|2021-06-01 01:18:00|2718.34|2705.34|2716.7|2703.7|2718.34|2705.34|2716.44|2703.44|34
1622510290000|2021-06-01 01:18:10|2716.72|2703.72|2717.64|2704.64|2718.1|2705.1|2716.6|2703.6|31
1622510300000|2021-06-01 01:18:20|2717.7|2704.7|2719.38|2706.38|2719.81|2706.81|2717.7|2704.7|37
1622510310000|2021-06-01 01:18:30|2719.74|2706.74|2718.67|2705.67|2720.09|2707.09|2718.67|2705.67|39
1622510320000|2021-06-01 01:18:40|2718.65|2705.65|2717.42|2704.42|2718.65|2705.65|2717.36|2704.36|34
1622510330000|2021-06-01 01:18:50|2717.39|2704.39|2716.26|2703.26|2717.39|2704.39|2716.02|2703.02|33
1622510340000|2021-06-01 01:19:00|2716.16|2703.16|2713.81|2700.81|2716.16|2703.16|2713.6|2700.6|37
1622510350000|2021-06-01 01:19:10|2713.89|2700.89|2716.26|2703.26|2716.26|2703.26|2713.89|2700.89|34
1622510360000|2021-06-01 01:19:20|2716.27|2703.27|2715.02|2702.02|2717.31|2704.31|2715.02|2702.02|32
1622510370000|2021-06-01 01:19:30|2715.04|2702.04|2713.43|2700.43|2715.11|2702.11|2713.11|2700.11|37
1622510380000|2021-06-01 01:19:40|2713.44|2700.44|2712.06|2699.06|2713.57|2700.57|2712.03|2699.03|29
1622510390000|2021-06-01 01:19:50|2712.26|2699.26|2710.91|2697.91|2712.39|2699.39|2710.88|2697.88|31
1622510400000|2021-06-01 01:20:00|2711.14|2698.14|2713.97|2700.97|2714.11|2701.11|2711.1|2698.1|34
1622510410000|2021-06-01 01:20:10|2713.96|2700.96|2711.04|2698.04|2713.96|2700.96|2711.04|2698.04|38
1622510420000|2021-06-01 01:20:20|2710.91|2697.91|2709.82|2696.82|2710.91|2697.91|2709.77|2696.77|30
1622510430000|2021-06-01 01:20:30|2709.42|2696.42|2708.52|2695.52|2709.45|2696.45|2708.37|2695.37|27
1622510440000|2021-06-01 01:20:40|2708.15|2695.15|2707.68|2694.68|2708.3|2695.3|2705.83|2692.83|27
1622510450000|2021-06-01 01:20:50|2707.76|2694.76|2708.31|2695.31|2708.76|2695.76|2707.66|2694.66|31
1622510460000|2021-06-01 01:21:00|2708.79|2695.79|2708.89|2695.89|2709.76|2696.76|2708.01|2695.01|40
1622510470000|2021-06-01 01:21:10|2708.55|2695.55|2705.36|2692.36|2708.89|2695.89|2705.36|2692.36|31
1622510480000|2021-06-01 01:21:20|2705.15|2692.15|2705.63|2692.63|2706.19|2693.19|2705.06|2692.06|34
1622510490000|2021-06-01 01:21:30|2705.59|2692.59|2703.5|2690.5|2705.68|2692.68|2703.48|2690.48|27
1622510500000|2021-06-01 01:21:40|2703.68|2690.68|2700.58|2687.58|2703.7|2690.7|2700.58|2687.58|39
1622510510000|2021-06-01 01:21:50|2700.9|2687.9|2698.62|2685.62|2701.12|2688.12|2698.62|2685.62|37
1622510520000|2021-06-01 01:22:00|2698.86|2685.86|2701.1|2688.1|2701.53|2688.53|2698.66|2685.66|37
1622510530000|2021-06-01 01:22:10|2701.02|2688.02|2699.47|2686.47|2701.15|2688.15|2699.35|2686.35|36
1622510540000|2021-06-01 01:22:20|2699.41|2686.41|2699.08|2686.08|2699.41|2686.41|2698.99|2685.99|18
1622510550000|2021-06-01 01:22:30|2699.11|2686.11|2698.82|2685.82|2699.83|2686.83|2698.77|2685.77|28
1622510560000|2021-06-01 01:22:40|2698.83|2685.83|2699.98|2686.98|2700.23|2687.23|2698.83|2685.83|29
1622510570000|2021-06-01 01:22:50|2700.05|2687.05|2700.4|2687.4|2700.45|2687.45|2699.91|2686.91|24
1622510580000|2021-06-01 01:23:00|2700.41|2687.41|2701.58|2688.58|2701.58|2688.58|2700.31|2687.31|20
1622510590000|2021-06-01 01:23:10|2701.57|2688.57|2701.82|2688.82|2701.95|2688.95|2701.45|2688.45|22
1622510600000|2021-06-01 01:23:20|2701.86|2688.86|2701.24|2688.24|2701.94|2688.94|2700.76|2687.76|37
1622510610000|2021-06-01 01:23:30|2701.49|2688.49|2702.58|2689.58|2702.78|2689.78|2701.39|2688.39|34
1622510620000|2021-06-01 01:23:40|2702.75|2689.75|2702.67|2689.67|2703.34|2690.34|2702.5|2689.5|30
1622510630000|2021-06-01 01:23:50|2702.72|2689.72|2701.7|2688.7|2702.72|2689.72|2701.55|2688.55|34
1622510640000|2021-06-01 01:24:00|2701.72|2688.72|2702.19|2689.19|2702.25|2689.25|2701.16|2688.16|34
1622510650000|2021-06-01 01:24:10|2702.26|2689.26|2699.78|2686.78|2702.53|2689.53|2699.78|2686.78|37
1622510660000|2021-06-01 01:24:20|2699.73|2686.73|2699.7|2686.7|2700.18|2687.18|2698.6|2685.6|37
1622510670000|2021-06-01 01:24:30|2699.8|2686.8|2697.89|2684.89|2700|2687|2697.57|2684.57|35
1622510680000|2021-06-01 01:24:40|2697.99|2684.99|2694.43|2681.43|2697.99|2684.99|2694.43|2681.43|35
1622510690000|2021-06-01 01:24:50|2694.16|2681.16|2694.21|2681.21|2695.14|2682.14|2694.16|2681.16|32
1622510700000|2021-06-01 01:25:00|2694.13|2681.13|2691.28|2678.28|2694.16|2681.16|2691.28|2678.28|39
1622510710000|2021-06-01 01:25:10|2691.36|2678.36|2689.95|2676.95|2691.54|2678.54|2689.26|2676.26|39
1622510720000|2021-06-01 01:25:20|2689.96|2676.96|2693.15|2680.15|2693.38|2680.38|2689.55|2676.55|37
1622510730000|2021-06-01 01:25:30|2693.16|2680.16|2693.47|2680.47|2694.97|2681.97|2693.16|2680.16|37
1622510740000|2021-06-01 01:25:40|2693.3|2680.3|2690.64|2677.64|2693.47|2680.47|2690.32|2677.32|38
1622510750000|2021-06-01 01:25:50|2690.76|2677.76|2689.52|2676.52|2691.01|2678.01|2689.07|2676.07|31
1622510760000|2021-06-01 01:26:00|2689.67|2676.67|2690.79|2677.79|2690.79|2677.79|2689.61|2676.61|33
1622510770000|2021-06-01 01:26:10|2690.85|2677.85|2689.38|2676.38|2691.65|2678.65|2688.99|2675.99|34
1622510780000|2021-06-01 01:26:20|2689.17|2676.17|2681.58|2668.58|2689.52|2676.52|2681.58|2668.58|34
1622510790000|2021-06-01 01:26:30|2681.75|2668.75|2677.67|2664.67|2684.11|2671.11|2676.79|2663.79|38
1622510800000|2021-06-01 01:26:40|2677.87|2664.87|2678.03|2665.03|2680.65|2667.65|2677.42|2664.42|39
1622510810000|2021-06-01 01:26:50|2677.95|2664.95|2680.01|2667.01|2680.01|2667.01|2677.69|2664.69|38
1622510820000|2021-06-01 01:27:00|2680.17|2667.17|2683.15|2670.15|2683.56|2670.56|2680.17|2667.17|37
1622510830000|2021-06-01 01:27:10|2683.3|2670.3|2685.23|2672.23|2685.23|2672.23|2683.08|2670.08|37
1622510840000|2021-06-01 01:27:20|2685.19|2672.19|2686.33|2673.33|2686.33|2673.33|2685.07|2672.07|35
1622510850000|2021-06-01 01:27:30|2686.39|2673.39|2687.88|2674.88|2687.95|2674.95|2686.39|2673.39|37
1622510860000|2021-06-01 01:27:40|2687.87|2674.87|2683.17|2670.17|2687.92|2674.92|2683.17|2670.17|35
1622510870000|2021-06-01 01:27:50|2683.3|2670.3|2677.66|2664.66|2683.3|2670.3|2677.66|2664.66|38
1622510880000|2021-06-01 01:28:00|2677.49|2664.49|2680.78|2667.78|2681.66|2668.66|2677.19|2664.19|38
1622510890000|2021-06-01 01:28:10|2680.92|2667.92|2682|2669|2683.03|2670.03|2680.77|2667.77|40
1622510900000|2021-06-01 01:28:20|2681.88|2668.88|2682.9|2669.9|2683.32|2670.32|2680.84|2667.84|37
1622510910000|2021-06-01 01:28:30|2682.87|2669.87|2683.67|2670.67|2683.78|2670.78|2682.79|2669.79|34
1622510920000|2021-06-01 01:28:40|2683.66|2670.66|2686.13|2673.13|2686.27|2673.27|2683.66|2670.66|34
1622510930000|2021-06-01 01:28:50|2686.21|2673.21|2686.16|2673.16|2688.36|2675.36|2685.89|2672.89|38
1622510940000|2021-06-01 01:29:00|2686.41|2673.41|2686.69|2673.69|2686.69|2673.69|2684.56|2671.56|37
1622510950000|2021-06-01 01:29:10|2686.89|2673.89|2686.54|2673.54|2688.16|2675.16|2686.31|2673.31|40
1622510960000|2021-06-01 01:29:20|2686.58|2673.58|2687.56|2674.56|2688.13|2675.13|2686.54|2673.54|36
1622510970000|2021-06-01 01:29:30|2687.52|2674.52|2688.85|2675.85|2689.24|2676.24|2687.52|2674.52|34
1622510980000|2021-06-01 01:29:40|2688.92|2675.92|2687.68|2674.68|2689.6|2676.6|2687.15|2674.15|27
1622510990000|2021-06-01 01:29:50|2687.94|2674.94|2688.26|2675.26|2688.49|2675.49|2687.71|2674.71|33
1622511000000|2021-06-01 01:30:00|2688.2|2675.2|2682.09|2669.09|2688.3|2675.3|2682.06|2669.06|40
1622511010000|2021-06-01 01:30:10|2682.21|2669.21|2679.82|2666.82|2682.32|2669.32|2679.82|2666.82|38
1622511020000|2021-06-01 01:30:20|2679.94|2666.94|2678.08|2665.08|2680.57|2667.57|2678.08|2665.08|39
1622511030000|2021-06-01 01:30:30|2678.02|2665.02|2678.38|2665.38|2679.33|2666.33|2677.52|2664.52|37
1622511040000|2021-06-01 01:30:40|2678.6|2665.6|2678.62|2665.62|2679.35|2666.35|2677.79|2664.79|36
1622511050000|2021-06-01 01:30:50|2678.51|2665.51|2678.33|2665.33|2678.84|2665.84|2678.02|2665.02|38
1622511060000|2021-06-01 01:31:00|2678.12|2665.12|2673.54|2660.54|2678.12|2665.12|2672.48|2659.48|40
1622511070000|2021-06-01 01:31:10|2673.75|2660.75|2676.44|2663.44|2676.55|2663.55|2673.55|2660.55|38
1622511080000|2021-06-01 01:31:20|2676.53|2663.53|2676.1|2663.1|2676.91|2663.91|2675.36|2662.36|39
1622511090000|2021-06-01 01:31:30|2675.96|2662.96|2677.69|2664.69|2678.22|2665.22|2675.96|2662.96|35
1622511100000|2021-06-01 01:31:40|2677.43|2664.43|2679.01|2666.01|2679.29|2666.29|2677.43|2664.43|38
1622511110000|2021-06-01 01:31:50|2679.38|2666.38|2680.43|2667.43|2681.12|2668.12|2679.25|2666.25|36
1622511120000|2021-06-01 01:32:00|2680.44|2667.44|2680.15|2667.15|2680.48|2667.48|2677.85|2664.85|35
1622511130000|2021-06-01 01:32:10|2679.5|2666.5|2677.79|2664.79|2680.84|2667.84|2677.79|2664.79|40
1622511140000|2021-06-01 01:32:20|2677.75|2664.75|2675.92|2662.92|2677.75|2664.75|2675.72|2662.72|39
1622511150000|2021-06-01 01:32:30|2676|2663|2676.24|2663.24|2677.07|2664.07|2675.56|2662.56|33
1622511160000|2021-06-01 01:32:40|2676.15|2663.15|2676.98|2663.98|2677.09|2664.09|2675.49|2662.49|37
1622511170000|2021-06-01 01:32:50|2676.94|2663.94|2678.23|2665.23|2679.84|2666.84|2676.94|2663.94|38
1622511180000|2021-06-01 01:33:00|2678.44|2665.44|2679.04|2666.04|2679.34|2666.34|2678.12|2665.12|34
1622511190000|2021-06-01 01:33:10|2679.06|2666.06|2680.1|2667.1|2680.1|2667.1|2678.96|2665.96|33
1622511200000|2021-06-01 01:33:20|2680.15|2667.15|2679.24|2666.24|2680.18|2667.18|2679.11|2666.11|34
1622511210000|2021-06-01 01:33:30|2679.39|2666.39|2678.68|2665.68|2679.59|2666.59|2678.39|2665.39|32
1622511220000|2021-06-01 01:33:40|2678.51|2665.51|2678.34|2665.34|2678.83|2665.83|2677.02|2664.02|36
1622511230000|2021-06-01 01:33:50|2678.42|2665.42|2680.53|2667.53|2680.53|2667.53|2678.42|2665.42|30
1622511240000|2021-06-01 01:34:00|2680.52|2667.52|2679.17|2666.17|2680.67|2667.67|2678.47|2665.47|38
1622511250000|2021-06-01 01:34:10|2679.3|2666.3|2675.99|2662.99|2679.3|2666.3|2675.44|2662.44|35
1622511260000|2021-06-01 01:34:20|2675.39|2662.39|2674.32|2661.32|2675.86|2662.86|2674.17|2661.17|34
1622511270000|2021-06-01 01:34:30|2674.25|2661.25|2672.5|2659.5|2674.25|2661.25|2671.58|2658.58|35
1622511280000|2021-06-01 01:34:40|2672.49|2659.49|2671.19|2658.19|2672.55|2659.55|2670.85|2657.85|38
1622511290000|2021-06-01 01:34:50|2671.28|2658.28|2670.73|2657.73|2671.28|2658.28|2669.41|2656.41|38
1622511300000|2021-06-01 01:35:00|2670.81|2657.81|2672.27|2659.27|2673.41|2660.41|2670.81|2657.81|38
1622511310000|2021-06-01 01:35:10|2672.28|2659.28|2673.22|2660.22|2674.09|2661.09|2672.28|2659.28|39
1622511320000|2021-06-01 01:35:20|2673.36|2660.36|2673.1|2660.1|2674.52|2661.52|2673.05|2660.05|37
1622511330000|2021-06-01 01:35:30|2673.09|2660.09|2673.49|2660.49|2673.68|2660.68|2672.79|2659.79|34
1622511340000|2021-06-01 01:35:40|2673.51|2660.51|2675.55|2662.55|2676.44|2663.44|2673.51|2660.51|37
1622511350000|2021-06-01 01:35:50|2675.38|2662.38|2674.78|2661.78|2675.38|2662.38|2674.41|2661.41|36
1622511360000|2021-06-01 01:36:00|2674.77|2661.77|2677.75|2664.75|2677.75|2664.75|2674.54|2661.54|32
1622511370000|2021-06-01 01:36:10|2677.79|2664.79|2677.15|2664.15|2678.74|2665.74|2676.99|2663.99|32
1622511380000|2021-06-01 01:36:20|2677.13|2664.13|2675.04|2662.04|2677.13|2664.13|2675.04|2662.04|30
1622511390000|2021-06-01 01:36:30|2675.11|2662.11|2677.53|2664.53|2677.53|2664.53|2675|2662|36
1622511400000|2021-06-01 01:36:40|2677.42|2664.42|2679.06|2666.06|2679.16|2666.16|2677.42|2664.42|31
1622511410000|2021-06-01 01:36:50|2679.1|2666.1|2677.63|2664.63|2679.64|2666.64|2677.51|2664.51|37
1622511420000|2021-06-01 01:37:00|2677.64|2664.64|2679.11|2666.11|2679.15|2666.15|2677.61|2664.61|34
1622511430000|2021-06-01 01:37:10|2679.12|2666.12|2678.68|2665.68|2679.12|2666.12|2678.31|2665.31|31
1622511440000|2021-06-01 01:37:20|2678.7|2665.7|2679.7|2666.7|2679.75|2666.75|2677.78|2664.78|35
1622511450000|2021-06-01 01:37:30|2679.62|2666.62|2679.02|2666.02|2679.95|2666.95|2678.87|2665.87|37
1622511460000|2021-06-01 01:37:40|2678.88|2665.88|2679.79|2666.79|2679.89|2666.89|2678.81|2665.81|31
1622511470000|2021-06-01 01:37:50|2679.78|2666.78|2679.75|2666.75|2680.08|2667.08|2679.72|2666.72|34
1622511480000|2021-06-01 01:38:00|2679.73|2666.73|2679.28|2666.28|2679.81|2666.81|2678.89|2665.89|30
1622511490000|2021-06-01 01:38:10|2679.15|2666.15|2681.66|2668.66|2681.82|2668.82|2678.74|2665.74|31
1622511500000|2021-06-01 01:38:20|2681.65|2668.65|2681.55|2668.55|2682.4|2669.4|2681.37|2668.37|37
1622511510000|2021-06-01 01:38:30|2681.59|2668.59|2682.28|2669.28|2682.71|2669.71|2680.75|2667.75|34
1622511520000|2021-06-01 01:38:40|2682.24|2669.24|2683.29|2670.29|2683.29|2670.29|2682.02|2669.02|35
1622511530000|2021-06-01 01:38:50|2683.17|2670.17|2684.93|2671.93|2684.93|2671.93|2683.03|2670.03|26
1622511540000|2021-06-01 01:39:00|2684.94|2671.94|2685.9|2672.9|2686.07|2673.07|2684.73|2671.73|29
1622511550000|2021-06-01 01:39:10|2685.88|2672.88|2686.3|2673.3|2686.3|2673.3|2685.19|2672.19|33
1622511560000|2021-06-01 01:39:20|2685.46|2672.46|2684.8|2671.8|2686.16|2673.16|2684.8|2671.8|39
1622511570000|2021-06-01 01:39:30|2684.59|2671.59|2685.17|2672.17|2685.17|2672.17|2683.41|2670.41|31
1622511580000|2021-06-01 01:39:40|2685.07|2672.07|2685.5|2672.5|2685.59|2672.59|2684.5|2671.5|40
1622511590000|2021-06-01 01:39:50|2685.49|2672.49|2686.53|2673.53|2686.57|2673.57|2685.49|2672.49|31
1622511600000|2021-06-01 01:40:00|2686.56|2673.56|2686.63|2673.63|2688.56|2675.56|2686.28|2673.28|38
1622511610000|2021-06-01 01:40:10|2686.75|2673.75|2686.88|2673.88|2686.88|2673.88|2686.06|2673.06|34
1622511620000|2021-06-01 01:40:20|2686.93|2673.93|2685.09|2672.09|2687.4|2674.4|2685.09|2672.09|36
1622511630000|2021-06-01 01:40:30|2685.04|2672.04|2686.35|2673.35|2686.35|2673.35|2684.52|2671.52|38
1622511640000|2021-06-01 01:40:40|2686.41|2673.41|2687.35|2674.35|2687.52|2674.52|2685.89|2672.89|35
1622511650000|2021-06-01 01:40:50|2687.33|2674.33|2687.4|2674.4|2687.96|2674.96|2687.15|2674.15|34
1622511660000|2021-06-01 01:41:00|2687.31|2674.31|2688.28|2675.28|2688.28|2675.28|2687.27|2674.27|29
1622511670000|2021-06-01 01:41:10|2688.26|2675.26|2689.24|2676.24|2689.24|2676.24|2688.18|2675.18|22
1622511680000|2021-06-01 01:41:20|2688.88|2675.88|2689.73|2676.73|2690|2677|2688.8|2675.8|35
1622511690000|2021-06-01 01:41:30|2689.8|2676.8|2692.08|2679.08|2692.48|2679.48|2689.46|2676.46|36
1622511700000|2021-06-01 01:41:40|2691.88|2678.88|2691.63|2678.63|2692.12|2679.12|2690.74|2677.74|38
1622511710000|2021-06-01 01:41:50|2691.71|2678.71|2690.65|2677.65|2692.29|2679.29|2690.5|2677.5|38
1622511720000|2021-06-01 01:42:00|2690.67|2677.67|2692.81|2679.81|2692.81|2679.81|2690.64|2677.64|35
1622511730000|2021-06-01 01:42:10|2692.8|2679.8|2692.21|2679.21|2693.71|2680.71|2691.88|2678.88|37
1622511740000|2021-06-01 01:42:20|2692.36|2679.36|2693.12|2680.12|2693.12|2680.12|2692.28|2679.28|37
1622511750000|2021-06-01 01:42:30|2693.04|2680.04|2692.22|2679.22|2693.19|2680.19|2692.05|2679.05|28
1622511760000|2021-06-01 01:42:40|2692.25|2679.25|2691.25|2678.25|2692.68|2679.68|2690.65|2677.65|35
1622511770000|2021-06-01 01:42:50|2691.32|2678.32|2691.67|2678.67|2691.67|2678.67|2691.21|2678.21|25
1622511780000|2021-06-01 01:43:00|2691.65|2678.65|2691.44|2678.44|2691.72|2678.72|2691.44|2678.44|26
1622511790000|2021-06-01 01:43:10|2691.64|2678.64|2690.58|2677.58|2691.69|2678.69|2689.88|2676.88|28
1622511800000|2021-06-01 01:43:20|2690.35|2677.35|2688.07|2675.07|2690.82|2677.82|2687.95|2674.95|32
1622511810000|2021-06-01 01:43:30|2687.87|2674.87|2685.01|2672.01|2688.01|2675.01|2684.73|2671.73|32
1622511820000|2021-06-01 01:43:40|2685.02|2672.02|2684.48|2671.48|2686.92|2673.92|2684.27|2671.27|37
1622511830000|2021-06-01 01:43:50|2684.84|2671.84|2684.5|2671.5|2685.1|2672.1|2684.44|2671.44|20
1622511840000|2021-06-01 01:44:00|2684.45|2671.45|2683.94|2670.94|2685.52|2672.52|2683.93|2670.93|36
1622511850000|2021-06-01 01:44:10|2683.96|2670.96|2685.8|2672.8|2685.8|2672.8|2683.96|2670.96|39
1622511860000|2021-06-01 01:44:20|2685.81|2672.81|2686.76|2673.76|2686.84|2673.84|2685.09|2672.09|36
1622511870000|2021-06-01 01:44:30|2686.6|2673.6|2686.85|2673.85|2687.55|2674.55|2686.31|2673.31|33
1622511880000|2021-06-01 01:44:40|2686.89|2673.89|2686.6|2673.6|2686.89|2673.89|2685.42|2672.42|34
1622511890000|2021-06-01 01:44:50|2686.59|2673.59|2686.52|2673.52|2686.63|2673.63|2686.05|2673.05|31
1622511900000|2021-06-01 01:45:00|2686.41|2673.41|2684.52|2671.52|2686.41|2673.41|2684.52|2671.52|23
1622511910000|2021-06-01 01:45:10|2684.5|2671.5|2682.85|2669.85|2684.5|2671.5|2682.85|2669.85|25
1622511920000|2021-06-01 01:45:20|2683.57|2670.57|2679|2666|2684.58|2671.58|2678.47|2665.47|35
1622511930000|2021-06-01 01:45:30|2679.11|2666.11|2677.9|2664.9|2679.58|2666.58|2677.69|2664.69|39
1622511940000|2021-06-01 01:45:40|2677.94|2664.94|2678.17|2665.17|2678.17|2665.17|2676.23|2663.23|37
1622511950000|2021-06-01 01:45:50|2678.18|2665.18|2677.69|2664.69|2678.44|2665.44|2677.01|2664.01|37
1622511960000|2021-06-01 01:46:00|2677.66|2664.66|2680.05|2667.05|2680.34|2667.34|2677.13|2664.13|39
1622511970000|2021-06-01 01:46:10|2680.02|2667.02|2679.87|2666.87|2680.94|2667.94|2679.38|2666.38|37
1622511980000|2021-06-01 01:46:20|2679.73|2666.73|2680.63|2667.63|2680.64|2667.64|2678.02|2665.02|34
1622511990000|2021-06-01 01:46:30|2680.92|2667.92|2679.14|2666.14|2681.58|2668.58|2678.82|2665.82|35
1622512000000|2021-06-01 01:46:40|2679.26|2666.26|2680.66|2667.66|2681.15|2668.15|2679.07|2666.07|37
1622512010000|2021-06-01 01:46:50|2680.65|2667.65|2681.53|2668.53|2681.81|2668.81|2680.64|2667.64|28
1622512020000|2021-06-01 01:47:00|2681.23|2668.23|2679.33|2666.33|2681.4|2668.4|2678.71|2665.71|35
1622512030000|2021-06-01 01:47:10|2679.21|2666.21|2680.26|2667.26|2680.73|2667.73|2679.16|2666.16|26
1622512040000|2021-06-01 01:47:20|2680.29|2667.29|2680.85|2667.85|2681.84|2668.84|2679.42|2666.42|36
1622512050000|2021-06-01 01:47:30|2680.86|2667.86|2679.72|2666.72|2681.29|2668.29|2679.53|2666.53|37
1622512060000|2021-06-01 01:47:40|2679.79|2666.79|2680.83|2667.83|2681.44|2668.44|2679.63|2666.63|36
1622512070000|2021-06-01 01:47:50|2680.92|2667.92|2681.18|2668.18|2681.55|2668.55|2680.56|2667.56|34
1622512080000|2021-06-01 01:48:00|2681.36|2668.36|2683.37|2670.37|2683.77|2670.77|2681.19|2668.19|35
1622512090000|2021-06-01 01:48:10|2682.97|2669.97|2682.03|2669.03|2683.09|2670.09|2681.94|2668.94|35
1622512100000|2021-06-01 01:48:20|2682.02|2669.02|2683.27|2670.27|2683.4|2670.4|2681.02|2668.02|35
1622512110000|2021-06-01 01:48:30|2683.26|2670.26|2683.18|2670.18|2684.21|2671.21|2683.01|2670.01|30
1622512120000|2021-06-01 01:48:40|2683.19|2670.19|2682.7|2669.7|2683.25|2670.25|2682.25|2669.25|27
1622512130000|2021-06-01 01:48:50|2682.84|2669.84|2683.32|2670.32|2683.36|2670.36|2682.84|2669.84|34
1622512140000|2021-06-01 01:49:00|2683.51|2670.51|2683.62|2670.62|2683.84|2670.84|2683.51|2670.51|22
1622512150000|2021-06-01 01:49:10|2683.63|2670.63|2684.08|2671.08|2684.66|2671.66|2683.62|2670.62|26
1622512160000|2021-06-01 01:49:20|2683.89|2670.89|2684.64|2671.64|2684.69|2671.69|2683.78|2670.78|31
1622512170000|2021-06-01 01:49:30|2684.63|2671.63|2684.79|2671.79|2684.81|2671.81|2684.07|2671.07|30
1622512180000|2021-06-01 01:49:40|2684.81|2671.81|2683.44|2670.44|2685.59|2672.59|2683.42|2670.42|29
1622512190000|2021-06-01 01:49:50|2683.49|2670.49|2684.74|2671.74|2685.35|2672.35|2683.49|2670.49|29
1622512200000|2021-06-01 01:50:00|2684.67|2671.67|2686.18|2673.18|2686.18|2673.18|2684.67|2671.67|32
1622512210000|2021-06-01 01:50:10|2686.31|2673.31|2686.68|2673.68|2686.73|2673.73|2685.92|2672.92|37
1622512220000|2021-06-01 01:50:20|2686.69|2673.69|2687.46|2674.46|2687.93|2674.93|2686.27|2673.27|38
1622512230000|2021-06-01 01:50:30|2688.13|2675.13|2687.84|2674.84|2688.39|2675.39|2687.25|2674.25|36
1622512240000|2021-06-01 01:50:40|2687.79|2674.79|2687.68|2674.68|2690.11|2677.11|2687.68|2674.68|32
1622512250000|2021-06-01 01:50:50|2687.64|2674.64|2689.28|2676.28|2689.31|2676.31|2687.64|2674.64|32
1622512260000|2021-06-01 01:51:00|2689.27|2676.27|2690.54|2677.54|2690.56|2677.56|2689.18|2676.18|31
1622512270000|2021-06-01 01:51:10|2690.52|2677.52|2688.49|2675.49|2691.33|2678.33|2688.49|2675.49|33
1622512280000|2021-06-01 01:51:20|2688.51|2675.51|2687.16|2674.16|2688.51|2675.51|2686.82|2673.82|22
1622512290000|2021-06-01 01:51:30|2687.1|2674.1|2688.7|2675.7|2688.78|2675.78|2686.92|2673.92|34
1622512300000|2021-06-01 01:51:40|2688.58|2675.58|2687.61|2674.61|2688.64|2675.64|2687.42|2674.42|30
1622512310000|2021-06-01 01:51:50|2687.6|2674.6|2688.33|2675.33|2689.12|2676.12|2687.39|2674.39|31
1622512320000|2021-06-01 01:52:00|2688.24|2675.24|2687.44|2674.44|2688.24|2675.24|2686.9|2673.9|35
1622512330000|2021-06-01 01:52:10|2687.29|2674.29|2685.95|2672.95|2687.29|2674.29|2685.95|2672.95|36
1622512340000|2021-06-01 01:52:20|2685.93|2672.93|2684.84|2671.84|2685.94|2672.94|2684.16|2671.16|37
1622512350000|2021-06-01 01:52:30|2684.87|2671.87|2684.46|2671.46|2685.51|2672.51|2684.42|2671.42|39
1622512360000|2021-06-01 01:52:40|2684.43|2671.43|2684.26|2671.26|2684.59|2671.59|2684.12|2671.12|30
1622512370000|2021-06-01 01:52:50|2684.23|2671.23|2684.6|2671.6|2684.6|2671.6|2683.84|2670.84|23
1622512380000|2021-06-01 01:53:00|2684.5|2671.5|2684.81|2671.81|2685.75|2672.75|2684.48|2671.48|27
1622512390000|2021-06-01 01:53:10|2684.84|2671.84|2684.24|2671.24|2684.97|2671.97|2684.19|2671.19|35
1622512400000|2021-06-01 01:53:20|2684.33|2671.33|2682.75|2669.75|2684.41|2671.41|2682.75|2669.75|27
1622512410000|2021-06-01 01:53:30|2682.76|2669.76|2684.36|2671.36|2684.36|2671.36|2682.71|2669.71|37
1622512420000|2021-06-01 01:53:40|2684.32|2671.32|2685.01|2672.01|2685.06|2672.06|2684.05|2671.05|27
1622512430000|2021-06-01 01:53:50|2685.02|2672.02|2684.37|2671.37|2685.19|2672.19|2684.37|2671.37|25
1622512440000|2021-06-01 01:54:00|2684.42|2671.42|2685.26|2672.26|2685.26|2672.26|2684.37|2671.37|23
1622512450000|2021-06-01 01:54:10|2685.62|2672.62|2685.38|2672.38|2686.19|2673.19|2684.99|2671.99|35
1622512460000|2021-06-01 01:54:20|2685.41|2672.41|2685.68|2672.68|2685.68|2672.68|2685.36|2672.36|25
1622512470000|2021-06-01 01:54:30|2685.79|2672.79|2686.54|2673.54|2686.67|2673.67|2685.79|2672.79|30
1622512480000|2021-06-01 01:54:40|2686.44|2673.44|2686.11|2673.11|2686.49|2673.49|2685.32|2672.32|31
1622512490000|2021-06-01 01:54:50|2686.2|2673.2|2686.54|2673.54|2686.54|2673.54|2686.2|2673.2|27
1622512500000|2021-06-01 01:55:00|2686.52|2673.52|2687.35|2674.35|2687.94|2674.94|2686.4|2673.4|33
1622512510000|2021-06-01 01:55:10|2687.47|2674.47|2686.39|2673.39|2687.47|2674.47|2686.39|2673.39|35
1622512520000|2021-06-01 01:55:20|2686.34|2673.34|2686.3|2673.3|2686.47|2673.47|2686.2|2673.2|28
1622512530000|2021-06-01 01:55:30|2686.47|2673.47|2686.65|2673.65|2687.32|2674.32|2686.47|2673.47|32
1622512540000|2021-06-01 01:55:40|2686.66|2673.66|2687.42|2674.42|2687.63|2674.63|2686.65|2673.65|36
1622512550000|2021-06-01 01:55:50|2687.4|2674.4|2687.2|2674.2|2687.42|2674.42|2687.15|2674.15|29
1622512560000|2021-06-01 01:56:00|2687.22|2674.22|2687.29|2674.29|2687.29|2674.29|2687.09|2674.09|19
1622512570000|2021-06-01 01:56:10|2687.28|2674.28|2686.43|2673.43|2687.28|2674.28|2686.43|2673.43|29
1622512580000|2021-06-01 01:56:20|2686.42|2673.42|2684.99|2671.99|2686.48|2673.48|2684.87|2671.87|21
1622512590000|2021-06-01 01:56:30|2685.02|2672.02|2686.13|2673.13|2686.3|2673.3|2684.95|2671.95|33
1622512600000|2021-06-01 01:56:40|2686.12|2673.12|2685.23|2672.23|2686.37|2673.37|2685|2672|37
1622512610000|2021-06-01 01:56:50|2685.24|2672.24|2685.26|2672.26|2685.41|2672.41|2684.89|2671.89|28
1622512620000|2021-06-01 01:57:00|2685.32|2672.32|2685.31|2672.31|2685.36|2672.36|2684.78|2671.78|35
1622512630000|2021-06-01 01:57:10|2685.3|2672.3|2685.12|2672.12|2685.31|2672.31|2684.79|2671.79|32
1622512640000|2021-06-01 01:57:20|2685.08|2672.08|2684.51|2671.51|2685.26|2672.26|2684.43|2671.43|33
1622512650000|2021-06-01 01:57:30|2684.52|2671.52|2684.85|2671.85|2685.08|2672.08|2684.52|2671.52|15
1622512660000|2021-06-01 01:57:40|2684.86|2671.86|2686.58|2673.58|2686.58|2673.58|2684.86|2671.86|33
1622512670000|2021-06-01 01:57:50|2686.54|2673.54|2685.51|2672.51|2686.69|2673.69|2685.35|2672.35|30
1622512680000|2021-06-01 01:58:00|2685.58|2672.58|2686.17|2673.17|2686.74|2673.74|2685.58|2672.58|31
1622512690000|2021-06-01 01:58:10|2686.04|2673.04|2684.55|2671.55|2686.04|2673.04|2684.26|2671.26|31
1622512700000|2021-06-01 01:58:20|2684.49|2671.49|2684.48|2671.48|2684.95|2671.95|2684.48|2671.48|28
1622512710000|2021-06-01 01:58:30|2684.54|2671.54|2683.2|2670.2|2684.98|2671.98|2682.73|2669.73|36
1622512720000|2021-06-01 01:58:40|2683.15|2670.15|2682.38|2669.38|2683.19|2670.19|2682.14|2669.14|32
1622512730000|2021-06-01 01:58:50|2681.7|2668.7|2679.18|2666.18|2681.7|2668.7|2679.13|2666.13|33
1622512740000|2021-06-01 01:59:00|2679.23|2666.23|2678.31|2665.31|2679.23|2666.23|2677.39|2664.39|38
1622512750000|2021-06-01 01:59:10|2678.59|2665.59|2676.47|2663.47|2678.86|2665.86|2676.47|2663.47|37
1622512760000|2021-06-01 01:59:20|2676.54|2663.54|2673.36|2660.36|2676.67|2663.67|2673.36|2660.36|35
1622512770000|2021-06-01 01:59:30|2673.55|2660.55|2666.9|2653.9|2673.55|2660.55|2666.6|2653.6|38
1622512780000|2021-06-01 01:59:40|2666.89|2653.89|2664.5|2651.5|2667.63|2654.63|2664.5|2651.5|39
1622512790000|2021-06-01 01:59:50|2664.22|2651.22|2667.28|2654.28|2668.22|2655.22|2663.64|2650.64|38
1622512800000|2021-06-01 02:00:00|2667.45|2654.45|2672.81|2659.81|2672.81|2659.81|2667.44|2654.44|35
1622512810000|2021-06-01 02:00:10|2673.06|2660.06|2675.88|2662.88|2675.88|2662.88|2673.04|2660.04|35
1622512820000|2021-06-01 02:00:20|2676.16|2663.16|2674.01|2661.01|2677.06|2664.06|2673.83|2660.83|36
1622512830000|2021-06-01 02:00:30|2673.85|2660.85|2676.32|2663.32|2676.32|2663.32|2673.75|2660.75|32
1622512840000|2021-06-01 02:00:40|2676.42|2663.42|2678.02|2665.02|2678.32|2665.32|2676.39|2663.39|37
1622512850000|2021-06-01 02:00:50|2677.76|2664.76|2677|2664|2677.93|2664.93|2676.79|2663.79|33
1622512860000|2021-06-01 02:01:00|2677.09|2664.09|2674.74|2661.74|2677.09|2664.09|2674.31|2661.31|38
1622512870000|2021-06-01 02:01:10|2674.92|2661.92|2677.31|2664.31|2677.84|2664.84|2674.85|2661.85|37
1622512880000|2021-06-01 02:01:20|2677.24|2664.24|2677.67|2664.67|2677.67|2664.67|2675.87|2662.87|33
1622512890000|2021-06-01 02:01:30|2677.69|2664.69|2678.93|2665.93|2678.93|2665.93|2677.39|2664.39|34
1622512900000|2021-06-01 02:01:40|2678.92|2665.92|2679.67|2666.67|2679.97|2666.97|2678.92|2665.92|34
1622512910000|2021-06-01 02:01:50|2679.66|2666.66|2679.24|2666.24|2679.88|2666.88|2678.76|2665.76|32
1622512920000|2021-06-01 02:02:00|2679.27|2666.27|2679.95|2666.95|2679.95|2666.95|2679.12|2666.12|28
1622512930000|2021-06-01 02:02:10|2679.94|2666.94|2679.04|2666.04|2679.94|2666.94|2679.04|2666.04|19
1622512940000|2021-06-01 02:02:20|2679.06|2666.06|2680.37|2667.37|2680.39|2667.39|2679.06|2666.06|22
1622512950000|2021-06-01 02:02:30|2680.43|2667.43|2680.98|2667.98|2682.19|2669.19|2680.33|2667.33|30
1622512960000|2021-06-01 02:02:40|2680.8|2667.8|2677.4|2664.4|2680.8|2667.8|2677.23|2664.23|26
1622512970000|2021-06-01 02:02:50|2677.79|2664.79|2679.3|2666.3|2679.65|2666.65|2677.79|2664.79|24
1622512980000|2021-06-01 02:03:00|2679.31|2666.31|2679.86|2666.86|2680.28|2667.28|2679.08|2666.08|29
1622512990000|2021-06-01 02:03:10|2679.87|2666.87|2680.33|2667.33|2680.93|2667.93|2679.87|2666.87|28
1622513000000|2021-06-01 02:03:20|2680.32|2667.32|2679.44|2666.44|2680.79|2667.79|2679.44|2666.44|21
1622513010000|2021-06-01 02:03:30|2679.05|2666.05|2676.98|2663.98|2679.05|2666.05|2676.85|2663.85|30
1622513020000|2021-06-01 02:03:40|2676.99|2663.99|2677.43|2664.43|2677.85|2664.85|2676.87|2663.87|32
1622513030000|2021-06-01 02:03:50|2677.61|2664.61|2677.29|2664.29|2677.8|2664.8|2677.29|2664.29|33
1622513040000|2021-06-01 02:04:00|2677.17|2664.17|2679.4|2666.4|2679.4|2666.4|2676.85|2663.85|39
1622513050000|2021-06-01 02:04:10|2679.49|2666.49|2677.8|2664.8|2679.49|2666.49|2677.75|2664.75|34
1622513060000|2021-06-01 02:04:20|2677.84|2664.84|2677.24|2664.24|2677.97|2664.97|2676.99|2663.99|35
1622513070000|2021-06-01 02:04:30|2677.22|2664.22|2678.7|2665.7|2679.07|2666.07|2677.22|2664.22|27
1622513080000|2021-06-01 02:04:40|2678.66|2665.66|2678.06|2665.06|2679.36|2666.36|2677.96|2664.96|29
1622513090000|2021-06-01 02:04:50|2678.14|2665.14|2678.2|2665.2|2678.65|2665.65|2678.14|2665.14|28
1622513100000|2021-06-01 02:05:00|2678.09|2665.09|2674|2661|2678.09|2665.09|2673.95|2660.95|34
1622513110000|2021-06-01 02:05:10|2674.25|2661.25|2672.95|2659.95|2674.65|2661.65|2672.77|2659.77|35
1622513120000|2021-06-01 02:05:20|2672.88|2659.88|2670.88|2657.88|2672.88|2659.88|2668.42|2655.42|37
1622513130000|2021-06-01 02:05:30|2670.9|2657.9|2671.57|2658.57|2671.98|2658.98|2670.25|2657.25|34
1622513140000|2021-06-01 02:05:40|2671.42|2658.42|2667.84|2654.84|2671.65|2658.65|2667.84|2654.84|36
1622513150000|2021-06-01 02:05:50|2667.82|2654.82|2665.13|2652.13|2668.52|2655.52|2665.13|2652.13|36
1622513160000|2021-06-01 02:06:00|2665.15|2652.15|2669.53|2656.53|2669.63|2656.63|2665.08|2652.08|37
1622513170000|2021-06-01 02:06:10|2669.58|2656.58|2668.07|2655.07|2669.58|2656.58|2667.33|2654.33|37
1622513180000|2021-06-01 02:06:20|2668.06|2655.06|2667.23|2654.23|2668.17|2655.17|2667.14|2654.14|36
1622513190000|2021-06-01 02:06:30|2667.24|2654.24|2665.1|2652.1|2667.65|2654.65|2664.25|2651.25|34
1622513200000|2021-06-01 02:06:40|2665.05|2652.05|2662.46|2649.46|2665.51|2652.51|2662.01|2649.01|36
1622513210000|2021-06-01 02:06:50|2662.43|2649.43|2661.36|2648.36|2662.49|2649.49|2660.61|2647.61|33
1622513220000|2021-06-01 02:07:00|2661.4|2648.4|2660.3|2647.3|2661.4|2648.4|2660.19|2647.19|36
1622513230000|2021-06-01 02:07:10|2660.43|2647.43|2661.06|2648.06|2661.16|2648.16|2660.26|2647.26|35
1622513240000|2021-06-01 02:07:20|2661.1|2648.1|2662.55|2649.55|2662.87|2649.87|2660.26|2647.26|35
1622513250000|2021-06-01 02:07:30|2662.79|2649.79|2663.43|2650.43|2663.85|2650.85|2662.11|2649.11|37
1622513260000|2021-06-01 02:07:40|2663.54|2650.54|2661.73|2648.73|2663.71|2650.71|2661.24|2648.24|38
1622513270000|2021-06-01 02:07:50|2661.8|2648.8|2660.46|2647.46|2661.8|2648.8|2660.3|2647.3|21
1622513280000|2021-06-01 02:08:00|2660.42|2647.42|2661|2648|2661|2648|2660.12|2647.12|32
1622513290000|2021-06-01 02:08:10|2660.97|2647.97|2658.27|2645.27|2660.97|2647.97|2658.11|2645.11|37
1622513300000|2021-06-01 02:08:20|2658.13|2645.13|2652.55|2639.55|2658.13|2645.13|2652.48|2639.48|40
1622513310000|2021-06-01 02:08:30|2652.62|2639.62|2654.35|2641.35|2654.66|2641.66|2652.62|2639.62|36
1622513320000|2021-06-01 02:08:40|2654.16|2641.16|2655.47|2642.47|2655.47|2642.47|2654.16|2641.16|31
1622513330000|2021-06-01 02:08:50|2655.5|2642.5|2654.69|2641.69|2658.01|2645.01|2654.69|2641.69|34
1622513340000|2021-06-01 02:09:00|2654.75|2641.75|2653.64|2640.64|2654.75|2641.75|2653.16|2640.16|39
1622513350000|2021-06-01 02:09:10|2653.58|2640.58|2652.65|2639.65|2653.58|2640.58|2650.88|2637.88|37
1622513360000|2021-06-01 02:09:20|2652.7|2639.7|2655.51|2642.51|2655.54|2642.54|2652.69|2639.69|40
1622513370000|2021-06-01 02:09:30|2655.71|2642.71|2656.7|2643.7|2656.84|2643.84|2654.01|2641.01|40
1622513380000|2021-06-01 02:09:40|2656.64|2643.64|2654.02|2641.02|2656.8|2643.8|2654.02|2641.02|32
1622513390000|2021-06-01 02:09:50|2654.03|2641.03|2650.53|2637.53|2654.03|2641.03|2650.53|2637.53|39
1622513400000|2021-06-01 02:10:00|2650.03|2637.03|2650.07|2637.07|2653.05|2640.05|2649.9|2636.9|40
1622513410000|2021-06-01 02:10:10|2650.05|2637.05|2647.52|2634.52|2650.16|2637.16|2647.4|2634.4|31
1622513420000|2021-06-01 02:10:20|2647.43|2634.43|2643.88|2630.88|2647.61|2634.61|2643.22|2630.22|37
1622513430000|2021-06-01 02:10:30|2643.93|2630.93|2643.43|2630.43|2643.95|2630.95|2642.02|2629.02|38
1622513440000|2021-06-01 02:10:40|2643.46|2630.46|2642.99|2629.99|2643.55|2630.55|2642.22|2629.22|34
1622513450000|2021-06-01 02:10:50|2642.96|2629.96|2641.69|2628.69|2644.04|2631.04|2641.69|2628.69|36
1622513460000|2021-06-01 02:11:00|2641.57|2628.57|2640.63|2627.63|2642.74|2629.74|2640.45|2627.45|36
1622513470000|2021-06-01 02:11:10|2640.86|2627.86|2638.32|2625.32|2641.51|2628.51|2635.79|2622.79|39
1622513480000|2021-06-01 02:11:20|2638.31|2625.31|2641.05|2628.05|2641.08|2628.08|2638.14|2625.14|40
1622513490000|2021-06-01 02:11:30|2641.04|2628.04|2640.89|2627.89|2641.76|2628.76|2640.54|2627.54|38
1622513500000|2021-06-01 02:11:40|2640.94|2627.94|2642.3|2629.3|2642.55|2629.55|2640.94|2627.94|37
1622513510000|2021-06-01 02:11:50|2642.09|2629.09|2644.14|2631.14|2644.14|2631.14|2642.09|2629.09|38
1622513520000|2021-06-01 02:12:00|2644.43|2631.43|2647.31|2634.31|2647.46|2634.46|2644.43|2631.43|37
1622513530000|2021-06-01 02:12:10|2647.21|2634.21|2645.99|2632.99|2648.07|2635.07|2645.22|2632.22|36
1622513540000|2021-06-01 02:12:20|2646.01|2633.01|2642.49|2629.49|2647.05|2634.05|2642.49|2629.49|35
1622513550000|2021-06-01 02:12:30|2642.48|2629.48|2640.21|2627.21|2642.84|2629.84|2639.6|2626.6|38
1622513560000|2021-06-01 02:12:40|2640.1|2627.1|2640.66|2627.66|2640.86|2627.86|2639.65|2626.65|38
1622513570000|2021-06-01 02:12:50|2640.59|2627.59|2639.8|2626.8|2640.99|2627.99|2639.78|2626.78|37
1622513580000|2021-06-01 02:13:00|2639.75|2626.75|2642.4|2629.4|2643.54|2630.54|2639.62|2626.62|40
1622513590000|2021-06-01 02:13:10|2642.24|2629.24|2641.9|2628.9|2642.78|2629.78|2641.9|2628.9|38
1622513600000|2021-06-01 02:13:20|2641.88|2628.88|2640.24|2627.24|2641.91|2628.91|2640.03|2627.03|35
1622513610000|2021-06-01 02:13:30|2640.44|2627.44|2639.3|2626.3|2640.44|2627.44|2639.3|2626.3|30
1622513620000|2021-06-01 02:13:40|2639.2|2626.2|2639.05|2626.05|2639.58|2626.58|2638.69|2625.69|37
1622513630000|2021-06-01 02:13:50|2638.76|2625.76|2639.18|2626.18|2639.83|2626.83|2637.9|2624.9|38
1622513640000|2021-06-01 02:14:00|2639.43|2626.43|2641.27|2628.27|2642|2629|2639.08|2626.08|39
1622513650000|2021-06-01 02:14:10|2641.19|2628.19|2644.8|2631.8|2644.81|2631.81|2641.19|2628.19|38
1622513660000|2021-06-01 02:14:20|2644.81|2631.81|2643.15|2630.15|2644.89|2631.89|2642.8|2629.8|37
1622513670000|2021-06-01 02:14:30|2643|2630|2645.5|2632.5|2645.55|2632.55|2642.71|2629.71|37
1622513680000|2021-06-01 02:14:40|2645.72|2632.72|2642.76|2629.76|2645.72|2632.72|2641.89|2628.89|35
1622513690000|2021-06-01 02:14:50|2642.82|2629.82|2640.85|2627.85|2643.66|2630.66|2640.8|2627.8|38
1622513700000|2021-06-01 02:15:00|2640.62|2627.62|2642.59|2629.59|2642.6|2629.6|2640.5|2627.5|39
1622513710000|2021-06-01 02:15:10|2642.78|2629.78|2643.31|2630.31|2645.26|2632.26|2642.78|2629.78|40
1622513720000|2021-06-01 02:15:20|2643.3|2630.3|2642.2|2629.2|2643.47|2630.47|2641.39|2628.39|36
1622513730000|2021-06-01 02:15:30|2642|2629|2643.58|2630.58|2643.58|2630.58|2642|2629|36
1622513740000|2021-06-01 02:15:40|2643.6|2630.6|2643.45|2630.45|2644.35|2631.35|2643.01|2630.01|35
1622513750000|2021-06-01 02:15:50|2643.39|2630.39|2642.89|2629.89|2643.71|2630.71|2642.49|2629.49|34
1622513760000|2021-06-01 02:16:00|2642.99|2629.99|2641.14|2628.14|2642.99|2629.99|2640.56|2627.56|31
1622513770000|2021-06-01 02:16:10|2641.06|2628.06|2639.17|2626.17|2641.25|2628.25|2639.11|2626.11|35
1622513780000|2021-06-01 02:16:20|2638.96|2625.96|2626.84|2613.84|2642.09|2629.09|2626.18|2613.18|36
1622513790000|2021-06-01 02:16:30|2635.59|2619.98|2626.51|2613.51|2636.39|2623.39|2625.99|2612.99|34
1622513800000|2021-06-01 02:16:40|2626.86|2613.86|2626.23|2613.23|2628.08|2615.08|2625.52|2612.52|38
1622513810000|2021-06-01 02:16:50|2626.76|2613.76|2625.84|2612.84|2628.6|2615.6|2625.84|2612.84|39
1622513820000|2021-06-01 02:17:00|2625.39|2612.39|2624.33|2611.33|2625.65|2612.65|2622.83|2609.83|39
1622513830000|2021-06-01 02:17:10|2624.21|2611.21|2626.4|2613.4|2626.42|2613.42|2624.21|2611.21|35
1622513840000|2021-06-01 02:17:20|2626.87|2613.87|2627.54|2614.54|2627.54|2614.54|2624.91|2611.91|36
1622513850000|2021-06-01 02:17:30|2627.56|2614.56|2628.08|2615.08|2628.93|2615.93|2626.89|2613.89|33
1622513860000|2021-06-01 02:17:40|2628.16|2615.16|2628.18|2615.18|2629.72|2616.72|2628.09|2615.09|36
1622513870000|2021-06-01 02:17:50|2628.17|2615.17|2629.17|2616.17|2629.17|2616.17|2627.93|2614.93|32
1622513880000|2021-06-01 02:18:00|2629.27|2616.27|2631.69|2618.69|2632.08|2619.08|2629.27|2616.27|40
1622513890000|2021-06-01 02:18:10|2631.62|2618.62|2634.32|2621.32|2634.65|2621.65|2631.49|2618.49|39
1622513900000|2021-06-01 02:18:20|2634.22|2621.22|2630.72|2617.72|2634.58|2621.58|2630.34|2617.34|40
1622513910000|2021-06-01 02:18:30|2630.68|2617.68|2629.48|2616.48|2630.95|2617.95|2629.11|2616.11|37
1622513920000|2021-06-01 02:18:40|2629.55|2616.55|2627.66|2614.66|2629.95|2616.95|2627.66|2614.66|34
1622513930000|2021-06-01 02:18:50|2627.59|2614.59|2626.8|2613.8|2627.9|2614.9|2626.42|2613.42|32
1622513940000|2021-06-01 02:19:00|2626.75|2613.75|2626.4|2613.4|2626.96|2613.96|2625.87|2612.87|29
1622513950000|2021-06-01 02:19:10|2626.44|2613.44|2627.68|2614.68|2630|2617|2626.39|2613.39|38
1622513960000|2021-06-01 02:19:20|2627.66|2614.66|2626.64|2613.64|2627.84|2614.84|2625.47|2612.47|35
1622513970000|2021-06-01 02:19:30|2626.62|2613.62|2629.4|2616.4|2629.4|2616.4|2626.48|2613.48|33
1622513980000|2021-06-01 02:19:40|2629.32|2616.32|2630.92|2617.92|2630.95|2617.95|2629.32|2616.32|35
1622513990000|2021-06-01 02:19:50|2630.93|2617.93|2630.46|2617.46|2631.05|2618.05|2629.62|2616.62|39
1622514000000|2021-06-01 02:20:00|2630.68|2617.68|2631.68|2618.68|2631.7|2618.7|2630.68|2617.68|31
1622514010000|2021-06-01 02:20:10|2631.69|2618.69|2631.33|2618.33|2633.45|2620.45|2631.33|2618.33|34
1622514020000|2021-06-01 02:20:20|2631.32|2618.32|2632.51|2619.51|2632.65|2619.65|2631.15|2618.15|38
1622514030000|2021-06-01 02:20:30|2633.03|2620.03|2632.76|2619.76|2633.03|2620.03|2631.24|2618.24|35
1622514040000|2021-06-01 02:20:40|2632.52|2619.52|2634.18|2621.18|2634.18|2621.18|2632.25|2619.25|37
1622514050000|2021-06-01 02:20:50|2634.02|2621.02|2635.98|2622.98|2638.1|2625.1|2634.02|2621.02|39
1622514060000|2021-06-01 02:21:00|2636.12|2623.12|2635.95|2622.95|2636.44|2623.44|2633.91|2620.91|36
1622514070000|2021-06-01 02:21:10|2635.96|2622.96|2633.86|2620.86|2636|2623|2632.63|2619.63|36
1622514080000|2021-06-01 02:21:20|2633.87|2620.87|2632.76|2619.76|2634.42|2621.42|2632.36|2619.36|38
1622514090000|2021-06-01 02:21:30|2632.84|2619.84|2630.97|2617.97|2634.02|2621.02|2629.2|2616.2|38
1622514100000|2021-06-01 02:21:40|2630.99|2617.99|2632.3|2619.3|2632.3|2619.3|2629.59|2616.59|36
1622514110000|2021-06-01 02:21:50|2632.32|2619.32|2633.29|2620.29|2633.52|2620.52|2631.67|2618.67|31
1622514120000|2021-06-01 02:22:00|2633.24|2620.24|2633.84|2620.84|2633.87|2620.87|2633.15|2620.15|33
1622514130000|2021-06-01 02:22:10|2633.47|2620.47|2633.97|2620.97|2633.97|2620.97|2632.32|2619.32|38
1622514140000|2021-06-01 02:22:20|2633.81|2620.81|2634.3|2621.3|2634.98|2621.98|2633.81|2620.81|37
1622514150000|2021-06-01 02:22:30|2634.34|2621.34|2635.54|2622.54|2635.94|2622.94|2634.26|2621.26|33
1622514160000|2021-06-01 02:22:40|2635.53|2622.53|2634.94|2621.94|2635.58|2622.58|2634.31|2621.31|37
1622514170000|2021-06-01 02:22:50|2634.96|2621.96|2635.14|2622.14|2635.8|2622.8|2634.96|2621.96|31
1622514180000|2021-06-01 02:23:00|2635.25|2622.25|2636.3|2623.3|2636.35|2623.35|2634.83|2621.83|37
1622514190000|2021-06-01 02:23:10|2636.23|2623.23|2637.11|2624.11|2638.15|2625.15|2635.93|2622.93|34
1622514200000|2021-06-01 02:23:20|2636.69|2623.69|2635.52|2622.52|2636.69|2623.69|2634.54|2621.54|36
1622514210000|2021-06-01 02:23:30|2635.83|2622.83|2637.08|2624.08|2637.92|2624.92|2635.77|2622.77|36
1622514220000|2021-06-01 02:23:40|2637.1|2624.1|2636.1|2623.1|2638.28|2625.28|2636.1|2623.1|38
1622514230000|2021-06-01 02:23:50|2636.17|2623.17|2638.6|2625.6|2638.6|2625.6|2635.45|2622.45|39
1622514240000|2021-06-01 02:24:00|2638.3|2625.3|2638.38|2625.38|2638.62|2625.62|2636.13|2623.13|35
1622514250000|2021-06-01 02:24:10|2638.05|2625.05|2639.44|2626.44|2639.48|2626.48|2638.05|2625.05|38
1622514260000|2021-06-01 02:24:20|2639.46|2626.46|2637.13|2624.13|2639.6|2626.6|2637.12|2624.12|36
1622514270000|2021-06-01 02:24:30|2637.34|2624.34|2637.44|2624.44|2638.31|2625.31|2637.19|2624.19|38
1622514280000|2021-06-01 02:24:40|2637.48|2624.48|2638.56|2625.56|2638.85|2625.85|2637.45|2624.45|33
1622514290000|2021-06-01 02:24:50|2638.49|2625.49|2638.98|2625.98|2638.98|2625.98|2637.19|2624.19|37
1622514300000|2021-06-01 02:25:00|2638.84|2625.84|2640.47|2627.47|2640.69|2627.69|2638.75|2625.75|37
1622514310000|2021-06-01 02:25:10|2640.69|2627.69|2640|2627|2640.96|2627.96|2638.54|2625.54|34
1622514320000|2021-06-01 02:25:20|2639.78|2626.78|2639.86|2626.86|2640|2627|2639.02|2626.02|40
1622514330000|2021-06-01 02:25:30|2639.69|2626.69|2640.67|2627.67|2640.94|2627.94|2639.69|2626.69|36
1622514340000|2021-06-01 02:25:40|2640.81|2627.81|2640.11|2627.11|2640.95|2627.95|2639.83|2626.83|36
1622514350000|2021-06-01 02:25:50|2640.09|2627.09|2640.6|2627.6|2640.63|2627.63|2639.55|2626.55|31
1622514360000|2021-06-01 02:26:00|2640.54|2627.54|2638.47|2625.47|2640.76|2627.76|2638.47|2625.47|27
1622514370000|2021-06-01 02:26:10|2638.45|2625.45|2638.75|2625.75|2638.9|2625.9|2638.45|2625.45|31
1622514380000|2021-06-01 02:26:20|2638.71|2625.71|2638.2|2625.2|2638.82|2625.82|2637.88|2624.88|33
1622514390000|2021-06-01 02:26:30|2638.25|2625.25|2640.21|2627.21|2640.63|2627.63|2638.11|2625.11|37
1622514400000|2021-06-01 02:26:40|2640.09|2627.09|2639.11|2626.11|2640.09|2627.09|2638.88|2625.88|29
1622514410000|2021-06-01 02:26:50|2639.08|2626.08|2638.38|2625.38|2639.6|2626.6|2638.13|2625.13|38
1622514420000|2021-06-01 02:27:00|2638.41|2625.41|2640.04|2627.04|2640.16|2627.16|2638.41|2625.41|32
1622514430000|2021-06-01 02:27:10|2640.01|2627.01|2638.6|2625.6|2640.66|2627.66|2638.45|2625.45|34
1622514440000|2021-06-01 02:27:20|2638.7|2625.7|2638.95|2625.95|2639.18|2626.18|2637.86|2624.86|33
1622514450000|2021-06-01 02:27:30|2638.83|2625.83|2639.03|2626.03|2639.31|2626.31|2638.83|2625.83|37
1622514460000|2021-06-01 02:27:40|2639.07|2626.07|2637.47|2624.47|2639.21|2626.21|2637.47|2624.47|39
1622514470000|2021-06-01 02:27:50|2637.57|2624.57|2633.91|2620.91|2637.57|2624.57|2633.58|2620.58|33
1622514480000|2021-06-01 02:28:00|2634.22|2621.22|2631.76|2618.76|2635|2622|2630.77|2617.77|38
1622514490000|2021-06-01 02:28:10|2631.73|2618.73|2634.01|2621.01|2634.01|2621.01|2631.3|2618.3|37
1622514500000|2021-06-01 02:28:20|2634.3|2621.3|2632.38|2619.38|2634.52|2621.52|2631.67|2618.67|37
1622514510000|2021-06-01 02:28:30|2632.5|2619.5|2632.66|2619.66|2633.75|2620.75|2632.32|2619.32|36
1622514520000|2021-06-01 02:28:40|2632.69|2619.69|2631.87|2618.87|2632.69|2619.69|2631.24|2618.24|36
1622514530000|2021-06-01 02:28:50|2631.94|2618.94|2632.21|2619.21|2632.21|2619.21|2630.72|2617.72|37
1622514540000|2021-06-01 02:29:00|2632.76|2619.76|2633.18|2620.18|2633.18|2620.18|2632.11|2619.11|38
1622514550000|2021-06-01 02:29:10|2633.84|2620.84|2633.97|2620.97|2636.03|2623.03|2633.54|2620.54|37
1622514560000|2021-06-01 02:29:20|2634.02|2621.02|2632.02|2619.02|2634.39|2621.39|2630.95|2617.95|35
1622514570000|2021-06-01 02:29:30|2632.1|2619.1|2630.79|2617.79|2632.1|2619.1|2630.56|2617.56|39
1622514580000|2021-06-01 02:29:40|2630.77|2617.77|2632.07|2619.07|2632.2|2619.2|2630.77|2617.77|33
1622514590000|2021-06-01 02:29:50|2632.1|2619.1|2630.84|2617.84|2633.58|2620.58|2630.84|2617.84|39
1622514600000|2021-06-01 02:30:00|2630.99|2617.99|2629.35|2616.35|2630.99|2617.99|2628.85|2615.85|38
1622514610000|2021-06-01 02:30:10|2629.38|2616.38|2632.63|2619.63|2632.63|2619.63|2629.38|2616.38|36
1622514620000|2021-06-01 02:30:20|2632.79|2619.79|2634.69|2621.69|2635.31|2622.31|2632.39|2619.39|34
1622514630000|2021-06-01 02:30:30|2634.4|2621.4|2635.4|2622.4|2637.62|2624.62|2634.4|2621.4|36
1622514640000|2021-06-01 02:30:40|2635.41|2622.41|2636.99|2623.99|2636.99|2623.99|2632.59|2619.59|35
1622514650000|2021-06-01 02:30:50|2637.2|2624.2|2637.56|2624.56|2637.56|2624.56|2636.4|2623.4|37
1622514660000|2021-06-01 02:31:00|2637.73|2624.73|2638.46|2625.46|2638.46|2625.46|2636.97|2623.97|36
1622514670000|2021-06-01 02:31:10|2638.69|2625.69|2640.2|2627.2|2640.25|2627.25|2638.69|2625.69|34
1622514680000|2021-06-01 02:31:20|2640.03|2627.03|2640.98|2627.98|2640.99|2627.99|2640.03|2627.03|32
1622514690000|2021-06-01 02:31:30|2640.99|2627.99|2640.8|2627.8|2642.04|2629.04|2640.79|2627.79|35
1622514700000|2021-06-01 02:31:40|2641|2628|2641.82|2628.82|2642.1|2629.1|2641|2628|33
1622514710000|2021-06-01 02:31:50|2641.81|2628.81|2643.59|2630.59|2643.59|2630.59|2641.72|2628.72|32
1622514720000|2021-06-01 02:32:00|2643.55|2630.55|2641.67|2628.67|2643.59|2630.59|2641.65|2628.65|29
1622514730000|2021-06-01 02:32:10|2641.71|2628.71|2640.91|2627.91|2641.71|2628.71|2640.49|2627.49|33
1622514740000|2021-06-01 02:32:20|2640.89|2627.89|2639.5|2626.5|2640.9|2627.9|2639.29|2626.29|32
1622514750000|2021-06-01 02:32:30|2639.59|2626.59|2641.59|2628.59|2641.69|2628.69|2639.59|2626.59|38
1622514760000|2021-06-01 02:32:40|2641.82|2628.82|2641.97|2628.97|2642.41|2629.41|2641.65|2628.65|33
1622514770000|2021-06-01 02:32:50|2641.96|2628.96|2641.28|2628.28|2642.39|2629.39|2641.28|2628.28|31
1622514780000|2021-06-01 02:33:00|2641.3|2628.3|2640.96|2627.96|2641.42|2628.42|2639.74|2626.74|38
1622514790000|2021-06-01 02:33:10|2640.92|2627.92|2641.99|2628.99|2641.99|2628.99|2640.58|2627.58|33
1622514800000|2021-06-01 02:33:20|2642.52|2629.52|2642.44|2629.44|2643.01|2630.01|2642.13|2629.13|28
1622514810000|2021-06-01 02:33:30|2642.42|2629.42|2641.92|2628.92|2642.91|2629.91|2641.89|2628.89|30
1622514820000|2021-06-01 02:33:40|2641.91|2628.91|2643.97|2630.97|2644.06|2631.06|2641.66|2628.66|36
1622514830000|2021-06-01 02:33:50|2643.61|2630.61|2644.16|2631.16|2644.17|2631.17|2643.48|2630.48|34
1622514840000|2021-06-01 02:34:00|2644.15|2631.15|2644.34|2631.34|2644.34|2631.34|2643.09|2630.09|36
1622514850000|2021-06-01 02:34:10|2644.27|2631.27|2644.42|2631.42|2644.6|2631.6|2644.18|2631.18|25
1622514860000|2021-06-01 02:34:20|2644.41|2631.41|2644.95|2631.95|2645.27|2632.27|2644.37|2631.37|20
1622514870000|2021-06-01 02:34:30|2645.15|2632.15|2647.62|2634.62|2647.62|2634.62|2645.08|2632.08|29
1622514880000|2021-06-01 02:34:40|2647.91|2634.91|2647.84|2634.84|2648.1|2635.1|2646.71|2633.71|37
1622514890000|2021-06-01 02:34:50|2648.04|2635.04|2649.3|2636.3|2649.3|2636.3|2647.68|2634.68|36
1622514900000|2021-06-01 02:35:00|2649.31|2636.31|2649.29|2636.29|2649.36|2636.36|2648.53|2635.53|22
1622514910000|2021-06-01 02:35:10|2649.37|2636.37|2651.25|2638.25|2651.25|2638.25|2649.28|2636.28|30
1622514920000|2021-06-01 02:35:20|2651.47|2638.47|2651.99|2638.99|2652.46|2639.46|2651.29|2638.29|28
1622514930000|2021-06-01 02:35:30|2652.19|2639.19|2652.74|2639.74|2652.94|2639.94|2651.42|2638.42|31
1622514940000|2021-06-01 02:35:40|2652.72|2639.72|2653.16|2640.16|2653.25|2640.25|2652.26|2639.26|36
1622514950000|2021-06-01 02:35:50|2653|2640|2652.61|2639.61|2653.74|2640.74|2652.51|2639.51|38
1622514960000|2021-06-01 02:36:00|2652.76|2639.76|2653.34|2640.34|2653.51|2640.51|2652.65|2639.65|37
1622514970000|2021-06-01 02:36:10|2653.3|2640.3|2650.84|2637.84|2653.3|2640.3|2650.72|2637.72|37
1622514980000|2021-06-01 02:36:20|2651.44|2638.44|2650.62|2637.62|2651.44|2638.44|2649.38|2636.38|39
1622514990000|2021-06-01 02:36:30|2650.72|2637.72|2650.11|2637.11|2650.72|2637.72|2649.7|2636.7|36
1622515000000|2021-06-01 02:36:40|2649.69|2636.69|2650.15|2637.15|2650.34|2637.34|2649.53|2636.53|27
1622515010000|2021-06-01 02:36:50|2650.36|2637.36|2651.37|2638.37|2651.42|2638.42|2649.97|2636.97|28
1622515020000|2021-06-01 02:37:00|2651.55|2638.55|2652.82|2639.82|2652.82|2639.82|2651.55|2638.55|34
1622515030000|2021-06-01 02:37:10|2652.79|2639.79|2652.79|2639.79|2652.92|2639.92|2652.61|2639.61|32
1622515040000|2021-06-01 02:37:20|2652.63|2639.63|2652.1|2639.1|2652.8|2639.8|2652.08|2639.08|36
1622515050000|2021-06-01 02:37:30|2652.2|2639.2|2654.3|2641.3|2654.3|2641.3|2652.17|2639.17|29
1622515060000|2021-06-01 02:37:40|2654.33|2641.33|2654.71|2641.71|2655.1|2642.1|2654.33|2641.33|29
1622515070000|2021-06-01 02:37:50|2654.92|2641.92|2654.37|2641.37|2655.02|2642.02|2654.22|2641.22|31
1622515080000|2021-06-01 02:38:00|2654.22|2641.22|2655|2642|2655.69|2642.69|2654.14|2641.14|34
1622515090000|2021-06-01 02:38:10|2655.33|2642.33|2653.64|2640.64|2655.62|2642.62|2653.54|2640.54|32
1622515100000|2021-06-01 02:38:20|2653.51|2640.51|2651.28|2638.28|2653.61|2640.61|2651.14|2638.14|28
1622515110000|2021-06-01 02:38:30|2651.11|2638.11|2650.13|2637.13|2651.4|2638.4|2650.12|2637.12|30
1622515120000|2021-06-01 02:38:40|2650.07|2637.07|2651.54|2638.54|2653.09|2640.09|2650.07|2637.07|35
1622515130000|2021-06-01 02:38:50|2651.62|2638.62|2650.86|2637.86|2651.68|2638.68|2650.86|2637.86|28
1622515140000|2021-06-01 02:39:00|2650.87|2637.87|2649.5|2636.5|2650.91|2637.91|2649.5|2636.5|33
1622515150000|2021-06-01 02:39:10|2649.41|2636.41|2649.68|2636.68|2649.68|2636.68|2648.04|2635.04|32
1622515160000|2021-06-01 02:39:20|2649.69|2636.69|2650.16|2637.16|2650.34|2637.34|2649.69|2636.69|22
1622515170000|2021-06-01 02:39:30|2650.08|2637.08|2651.13|2638.13|2651.59|2638.59|2649.7|2636.7|37
1622515180000|2021-06-01 02:39:40|2651.12|2638.12|2650.59|2637.59|2651.29|2638.29|2650.53|2637.53|38
1622515190000|2021-06-01 02:39:50|2650|2637|2651.04|2638.04|2651.17|2638.17|2649.6|2636.6|37
1622515200000|2021-06-01 02:40:00|2650.66|2637.66|2649.98|2636.98|2651.25|2638.25|2649.42|2636.42|38
1622515210000|2021-06-01 02:40:10|2650.15|2637.15|2648.42|2635.42|2650.15|2637.15|2648.29|2635.29|31
1622515220000|2021-06-01 02:40:20|2648.38|2635.38|2648.1|2635.1|2649.28|2636.28|2648.1|2635.1|37
1622515230000|2021-06-01 02:40:30|2648.02|2635.02|2647.62|2634.62|2648.36|2635.36|2647.52|2634.52|35
1622515240000|2021-06-01 02:40:40|2647.39|2634.39|2644.78|2631.78|2647.39|2634.39|2644.67|2631.67|34
1622515250000|2021-06-01 02:40:50|2644.67|2631.67|2642.22|2629.22|2644.99|2631.99|2642.22|2629.22|37
1622515260000|2021-06-01 02:41:00|2642.15|2629.15|2646.71|2633.71|2646.8|2633.8|2642.15|2629.15|34
1622515270000|2021-06-01 02:41:10|2646.8|2633.8|2646.1|2633.1|2647.1|2634.1|2644.91|2631.91|39
1622515280000|2021-06-01 02:41:20|2646.17|2633.17|2646.6|2633.6|2647.02|2634.02|2646.12|2633.12|34
1622515290000|2021-06-01 02:41:30|2646.46|2633.46|2645.32|2632.32|2646.49|2633.49|2645.05|2632.05|28
1622515300000|2021-06-01 02:41:40|2645.31|2632.31|2645.29|2632.29|2645.52|2632.52|2644.91|2631.91|31
1622515310000|2021-06-01 02:41:50|2645.18|2632.18|2644.66|2631.66|2645.25|2632.25|2644.53|2631.53|26
1622515320000|2021-06-01 02:42:00|2644.61|2631.61|2644.66|2631.66|2644.71|2631.71|2644.54|2631.54|14
1622515330000|2021-06-01 02:42:10|2644.51|2631.51|2642.52|2629.52|2644.6|2631.6|2642.34|2629.34|32
1622515340000|2021-06-01 02:42:20|2642.34|2629.34|2644.15|2631.15|2644.15|2631.15|2642.19|2629.19|24
1622515350000|2021-06-01 02:42:30|2644.03|2631.03|2643.04|2630.04|2644.24|2631.24|2642.95|2629.95|30
1622515360000|2021-06-01 02:42:40|2643.03|2630.03|2642.37|2629.37|2643.08|2630.08|2642.32|2629.32|32
1622515370000|2021-06-01 02:42:50|2642.44|2629.44|2643.45|2630.45|2643.83|2630.83|2642.44|2629.44|33
1622515380000|2021-06-01 02:43:00|2643.44|2630.44|2643.33|2630.33|2643.92|2630.92|2643.16|2630.16|33
1622515390000|2021-06-01 02:43:10|2643.51|2630.51|2643.31|2630.31|2643.62|2630.62|2643.26|2630.26|22
1622515400000|2021-06-01 02:43:20|2643.37|2630.37|2641.01|2628.01|2643.37|2630.37|2641.01|2628.01|33
1622515410000|2021-06-01 02:43:30|2640.89|2627.89|2640.68|2627.68|2641.06|2628.06|2639.74|2626.74|38
1622515420000|2021-06-01 02:43:40|2640.7|2627.7|2640.38|2627.38|2640.92|2627.92|2639.78|2626.78|37
1622515430000|2021-06-01 02:43:50|2640.31|2627.31|2640.21|2627.21|2640.85|2627.85|2639.85|2626.85|27
1622515440000|2021-06-01 02:44:00|2640.27|2627.27|2640.16|2627.16|2642.76|2629.76|2640.13|2627.13|37
1622515450000|2021-06-01 02:44:10|2640.22|2627.22|2640.04|2627.04|2640.83|2627.83|2639.79|2626.79|35
1622515460000|2021-06-01 02:44:20|2640.2|2627.2|2640.95|2627.95|2641.15|2628.15|2640.2|2627.2|27
1622515470000|2021-06-01 02:44:30|2640.97|2627.97|2641.85|2628.85|2641.95|2628.95|2640.94|2627.94|31
1622515480000|2021-06-01 02:44:40|2641.99|2628.99|2643.58|2630.58|2643.58|2630.58|2641.41|2628.41|26
1622515490000|2021-06-01 02:44:50|2643.6|2630.6|2644.82|2631.82|2645.18|2632.18|2643.38|2630.38|25
1622515500000|2021-06-01 02:45:00|2645.03|2632.03|2643.24|2630.24|2645.68|2632.68|2643.22|2630.22|35
1622515510000|2021-06-01 02:45:10|2643.22|2630.22|2640.35|2627.35|2643.22|2630.22|2640.34|2627.34|35
1622515520000|2021-06-01 02:45:20|2640.41|2627.41|2639.82|2626.82|2640.83|2627.83|2639.77|2626.77|34
1622515530000|2021-06-01 02:45:30|2639.98|2626.98|2639.51|2626.51|2640.47|2627.47|2637.44|2624.44|30
1622515540000|2021-06-01 02:45:40|2639.46|2626.46|2640.37|2627.37|2640.67|2627.67|2638.84|2625.84|37
1622515550000|2021-06-01 02:45:50|2640.15|2627.15|2641.05|2628.05|2641.26|2628.26|2640.15|2627.15|30
1622515560000|2021-06-01 02:46:00|2641.1|2628.1|2640.16|2627.16|2641.1|2628.1|2639.39|2626.39|31
1622515570000|2021-06-01 02:46:10|2640.3|2627.3|2641.42|2628.42|2641.42|2628.42|2639.86|2626.86|28
1622515580000|2021-06-01 02:46:20|2642.13|2629.13|2640.48|2627.48|2642.23|2629.23|2640.42|2627.42|34
1622515590000|2021-06-01 02:46:30|2639.87|2626.87|2640.29|2627.29|2640.54|2627.54|2639.57|2626.57|29
1622515600000|2021-06-01 02:46:40|2640.38|2627.38|2641.81|2628.81|2642.36|2629.36|2640.38|2627.38|32
1622515610000|2021-06-01 02:46:50|2641.76|2628.76|2640.41|2627.41|2641.98|2628.98|2639.72|2626.72|37
1622515620000|2021-06-01 02:47:00|2640.26|2627.26|2641.66|2628.66|2641.99|2628.99|2640.24|2627.24|31
1622515630000|2021-06-01 02:47:10|2641.79|2628.79|2642.62|2629.62|2643.16|2630.16|2641.79|2628.79|31
1622515640000|2021-06-01 02:47:20|2642.73|2629.73|2642.52|2629.52|2642.73|2629.73|2641.74|2628.74|35
1622515650000|2021-06-01 02:47:30|2642.71|2629.71|2643.29|2630.29|2643.74|2630.74|2642.49|2629.49|29
1622515660000|2021-06-01 02:47:40|2642.74|2629.74|2644.41|2631.41|2644.75|2631.75|2642.74|2629.74|26
1622515670000|2021-06-01 02:47:50|2644.35|2631.35|2646.03|2633.03|2646.03|2633.03|2644.3|2631.3|28
1622515680000|2021-06-01 02:48:00|2646.02|2633.02|2650.43|2637.43|2650.43|2637.43|2645.8|2632.8|35
1622515690000|2021-06-01 02:48:10|2650.46|2637.46|2650|2637|2650.51|2637.51|2649.05|2636.05|36
1622515700000|2021-06-01 02:48:20|2650.25|2637.25|2649.71|2636.71|2650.52|2637.52|2649.03|2636.03|34
1622515710000|2021-06-01 02:48:30|2649.66|2636.66|2647.87|2634.87|2649.66|2636.66|2647.37|2634.37|34
1622515720000|2021-06-01 02:48:40|2647.95|2634.95|2645.74|2632.74|2648.77|2635.77|2645.73|2632.73|33
1622515730000|2021-06-01 02:48:50|2645.67|2632.67|2646.69|2633.69|2647.05|2634.05|2645.67|2632.67|28
1622515740000|2021-06-01 02:49:00|2646.68|2633.68|2644.99|2631.99|2647.25|2634.25|2643.22|2630.22|36
1622515750000|2021-06-01 02:49:10|2645.11|2632.11|2643.83|2630.83|2645.78|2632.78|2641.92|2628.92|35
1622515760000|2021-06-01 02:49:20|2643.57|2630.57|2642.79|2629.79|2643.95|2630.95|2642.72|2629.72|31
1622515770000|2021-06-01 02:49:30|2642.65|2629.65|2642.88|2629.88|2642.96|2629.96|2641.54|2628.54|31
1622515780000|2021-06-01 02:49:40|2642.93|2629.93|2643.28|2630.28|2644.69|2631.69|2642.93|2629.93|37
1622515790000|2021-06-01 02:49:50|2643.03|2630.03|2644.08|2631.08|2644.46|2631.46|2642.64|2629.64|35
1622515800000|2021-06-01 02:50:00|2644.23|2631.23|2648.08|2635.08|2648.14|2635.14|2644.15|2631.15|40
1622515810000|2021-06-01 02:50:10|2648.12|2635.12|2647.09|2634.09|2648.37|2635.37|2647.09|2634.09|36
1622515820000|2021-06-01 02:50:20|2647.08|2634.08|2647.28|2634.28|2647.32|2634.32|2646.39|2633.39|35
1622515830000|2021-06-01 02:50:30|2647.24|2634.24|2646.66|2633.66|2647.37|2634.37|2646.49|2633.49|31
1622515840000|2021-06-01 02:50:40|2646.63|2633.63|2646.6|2633.6|2646.79|2633.79|2645.93|2632.93|38
1622515850000|2021-06-01 02:50:50|2646.52|2633.52|2645.24|2632.24|2646.77|2633.77|2645.24|2632.24|31
1622515860000|2021-06-01 02:51:00|2645.31|2632.31|2642.83|2629.83|2645.59|2632.59|2642.63|2629.63|35
1622515870000|2021-06-01 02:51:10|2642.95|2629.95|2642.42|2629.42|2643.01|2630.01|2641.99|2628.99|37
1622515880000|2021-06-01 02:51:20|2642.34|2629.34|2640.1|2627.1|2642.34|2629.34|2639.69|2626.69|35
1622515890000|2021-06-01 02:51:30|2640.27|2627.27|2639.29|2626.29|2640.37|2627.37|2639.19|2626.19|31
1622515900000|2021-06-01 02:51:40|2639.22|2626.22|2641.07|2628.07|2641.33|2628.33|2639.14|2626.14|30
1622515910000|2021-06-01 02:51:50|2641.2|2628.2|2641|2628|2641.26|2628.26|2639.61|2626.61|36
1622515920000|2021-06-01 02:52:00|2641.12|2628.12|2642.4|2629.4|2644.04|2631.04|2641.12|2628.12|32
1622515930000|2021-06-01 02:52:10|2642.41|2629.41|2643.95|2630.95|2643.95|2630.95|2642.41|2629.41|32
1622515940000|2021-06-01 02:52:20|2644.12|2631.12|2645.6|2632.6|2645.73|2632.73|2643.6|2630.6|36
1622515950000|2021-06-01 02:52:30|2645.66|2632.66|2647.41|2634.41|2647.7|2634.7|2645.66|2632.66|37
1622515960000|2021-06-01 02:52:40|2647.4|2634.4|2647.17|2634.17|2647.89|2634.89|2646.53|2633.53|37
1622515970000|2021-06-01 02:52:50|2647.3|2634.3|2647.06|2634.06|2647.89|2634.89|2645.62|2632.62|35
1622515980000|2021-06-01 02:53:00|2646.72|2633.72|2644.81|2631.81|2647.13|2634.13|2644.24|2631.24|33
1622515990000|2021-06-01 02:53:10|2644.77|2631.77|2646.28|2633.28|2646.45|2633.45|2644.51|2631.51|36
1622516000000|2021-06-01 02:53:20|2646.32|2633.32|2644.49|2631.49|2646.33|2633.33|2644.45|2631.45|38
1622516010000|2021-06-01 02:53:30|2644.1|2631.1|2642.1|2629.1|2644.1|2631.1|2642.01|2629.01|36
1622516020000|2021-06-01 02:53:40|2642.06|2629.06|2643.6|2630.6|2644.01|2631.01|2642.06|2629.06|36
1622516030000|2021-06-01 02:53:50|2643.62|2630.62|2641.18|2628.18|2643.62|2630.62|2640.78|2627.78|39
1622516040000|2021-06-01 02:54:00|2641.48|2628.48|2640.04|2627.04|2641.8|2628.8|2640.04|2627.04|35
1622516050000|2021-06-01 02:54:10|2640.24|2627.24|2640.89|2627.89|2640.89|2627.89|2640|2627|36
1622516060000|2021-06-01 02:54:20|2640.52|2627.52|2642.03|2629.03|2642.72|2629.72|2640.19|2627.19|37
1622516070000|2021-06-01 02:54:30|2642.02|2629.02|2640.58|2627.58|2642.02|2629.02|2640.58|2627.58|35
1622516080000|2021-06-01 02:54:40|2640.23|2627.23|2640.75|2627.75|2640.84|2627.84|2639.79|2626.79|36
1622516090000|2021-06-01 02:54:50|2640.82|2627.82|2641.24|2628.24|2641.29|2628.29|2640.31|2627.31|28
1622516100000|2021-06-01 02:55:00|2641.44|2628.44|2641.89|2628.89|2642.22|2629.22|2640.85|2627.85|38
1622516110000|2021-06-01 02:55:10|2642.04|2629.04|2642.58|2629.58|2644.28|2631.28|2641.99|2628.99|37
1622516120000|2021-06-01 02:55:20|2642.65|2629.65|2643.92|2630.92|2643.92|2630.92|2642.64|2629.64|31
1622516130000|2021-06-01 02:55:30|2643.66|2630.66|2643.25|2630.25|2643.8|2630.8|2642.41|2629.41|32
1622516140000|2021-06-01 02:55:40|2643.45|2630.45|2644.43|2631.43|2644.53|2631.53|2643.45|2630.45|32
1622516150000|2021-06-01 02:55:50|2644.6|2631.6|2644.54|2631.54|2644.64|2631.64|2644.35|2631.35|29
1622516160000|2021-06-01 02:56:00|2644.46|2631.46|2643.63|2630.63|2644.6|2631.6|2642.77|2629.77|32
1622516170000|2021-06-01 02:56:10|2643.57|2630.57|2644.79|2631.79|2644.79|2631.79|2643.57|2630.57|30
1622516180000|2021-06-01 02:56:20|2645.68|2632.68|2646.77|2633.77|2647.04|2634.04|2645.17|2632.17|33
1622516190000|2021-06-01 02:56:30|2646.59|2633.59|2646.11|2633.11|2646.8|2633.8|2645.89|2632.89|31
1622516200000|2021-06-01 02:56:40|2646.37|2633.37|2647.79|2634.79|2647.93|2634.93|2646.37|2633.37|33
1622516210000|2021-06-01 02:56:50|2647.9|2634.9|2647.55|2634.55|2648.3|2635.3|2647.53|2634.53|32
1622516220000|2021-06-01 02:57:00|2647.75|2634.75|2647.22|2634.22|2647.75|2634.75|2646.33|2633.33|28
1622516230000|2021-06-01 02:57:10|2647.36|2634.36|2648.11|2635.11|2648.25|2635.25|2647.02|2634.02|32
1622516240000|2021-06-01 02:57:20|2647.92|2634.92|2645.66|2632.66|2648.11|2635.11|2645.66|2632.66|30
1622516250000|2021-06-01 02:57:30|2645.59|2632.59|2644.97|2631.97|2645.68|2632.68|2644.68|2631.68|32
1622516260000|2021-06-01 02:57:40|2645.01|2632.01|2646.68|2633.68|2647.3|2634.3|2645.01|2632.01|27
1622516270000|2021-06-01 02:57:50|2646.69|2633.69|2645.01|2632.01|2647.1|2634.1|2644.56|2631.56|38
1622516280000|2021-06-01 02:58:00|2645.35|2632.35|2646.02|2633.02|2646.02|2633.02|2645.22|2632.22|31
1622516290000|2021-06-01 02:58:10|2646.05|2633.05|2645.5|2632.5|2646.67|2633.67|2645.47|2632.47|28
1622516300000|2021-06-01 02:58:20|2645.57|2632.57|2646.82|2633.82|2646.89|2633.89|2645.57|2632.57|32
1622516310000|2021-06-01 02:58:30|2646.81|2633.81|2646.84|2633.84|2646.84|2633.84|2645.74|2632.74|29
1622516320000|2021-06-01 02:58:40|2646.74|2633.74|2648.47|2635.47|2648.81|2635.81|2646.73|2633.73|29
1622516330000|2021-06-01 02:58:50|2648.46|2635.46|2649.5|2636.5|2649.56|2636.56|2648.22|2635.22|30
1622516340000|2021-06-01 02:59:00|2649.54|2636.54|2649.62|2636.62|2649.68|2636.68|2648.99|2635.99|30
1622516350000|2021-06-01 02:59:10|2649.67|2636.67|2649.61|2636.61|2649.68|2636.68|2649.44|2636.44|30
1622516360000|2021-06-01 02:59:20|2649.66|2636.66|2650.99|2637.99|2650.99|2637.99|2649.6|2636.6|25
1622516370000|2021-06-01 02:59:30|2650.92|2637.92|2650.52|2637.52|2650.94|2637.94|2650.05|2637.05|33
1622516380000|2021-06-01 02:59:40|2650.38|2637.38|2650.52|2637.52|2650.81|2637.81|2650.38|2637.38|32
1622516390000|2021-06-01 02:59:50|2650.45|2637.45|2651.31|2638.31|2651.51|2638.51|2650.45|2637.45|30
1622516400000|2021-06-01 03:00:00|2651.29|2638.29|2647.44|2634.44|2651.32|2638.32|2647.33|2634.33|38
1622516410000|2021-06-01 03:00:10|2647.49|2634.49|2646.34|2633.34|2647.51|2634.51|2646.1|2633.1|33
1622516420000|2021-06-01 03:00:20|2646.17|2633.17|2645.18|2632.18|2646.27|2633.27|2645.1|2632.1|36
1622516430000|2021-06-01 03:00:30|2645.1|2632.1|2644.81|2631.81|2645.1|2632.1|2644.37|2631.37|36
1622516440000|2021-06-01 03:00:40|2644.74|2631.74|2644.27|2631.27|2644.74|2631.74|2644.08|2631.08|33
1622516450000|2021-06-01 03:00:50|2644.03|2631.03|2644.01|2631.01|2644.24|2631.24|2643.84|2630.84|29
1622516460000|2021-06-01 03:01:00|2644.07|2631.07|2642.59|2629.59|2644.08|2631.08|2642.59|2629.59|28
1622516470000|2021-06-01 03:01:10|2642.58|2629.58|2643.26|2630.26|2643.42|2630.42|2642.37|2629.37|28
1622516480000|2021-06-01 03:01:20|2643.29|2630.29|2642.53|2629.53|2643.72|2630.72|2642.5|2629.5|27
1622516490000|2021-06-01 03:01:30|2642.55|2629.55|2641.33|2628.33|2642.74|2629.74|2641.2|2628.2|30
1622516500000|2021-06-01 03:01:40|2641.52|2628.52|2641.36|2628.36|2641.93|2628.93|2641.17|2628.17|35
1622516510000|2021-06-01 03:01:50|2641.32|2628.32|2641.41|2628.41|2641.43|2628.43|2641.06|2628.06|30
1622516520000|2021-06-01 03:02:00|2641.35|2628.35|2643.82|2630.82|2643.89|2630.89|2641.34|2628.34|36
1622516530000|2021-06-01 03:02:10|2643.77|2630.77|2643.33|2630.33|2644.91|2631.91|2643.29|2630.29|34
1622516540000|2021-06-01 03:02:20|2643.24|2630.24|2643.07|2630.07|2643.36|2630.36|2642.12|2629.12|36
1622516550000|2021-06-01 03:02:30|2643.09|2630.09|2642.64|2629.64|2643.22|2630.22|2642.64|2629.64|34
1622516560000|2021-06-01 03:02:40|2642.67|2629.67|2643.63|2630.63|2643.77|2630.77|2642.49|2629.49|34
1622516570000|2021-06-01 03:02:50|2643.5|2630.5|2642.38|2629.38|2643.5|2630.5|2642.31|2629.31|32
1622516580000|2021-06-01 03:03:00|2642.61|2629.61|2643.67|2630.67|2643.69|2630.69|2642.6|2629.6|34
1622516590000|2021-06-01 03:03:10|2643.66|2630.66|2643.22|2630.22|2643.68|2630.68|2643.03|2630.03|35
1622516600000|2021-06-01 03:03:20|2643.24|2630.24|2643.72|2630.72|2643.72|2630.72|2643.24|2630.24|29
1622516610000|2021-06-01 03:03:30|2643.76|2630.76|2643.75|2630.75|2645|2632|2643.69|2630.69|34
1622516620000|2021-06-01 03:03:40|2643.76|2630.76|2644.01|2631.01|2644.32|2631.32|2643.76|2630.76|31
1622516630000|2021-06-01 03:03:50|2644.03|2631.03|2643.41|2630.41|2644.03|2631.03|2643.41|2630.41|29
1622516640000|2021-06-01 03:04:00|2643.42|2630.42|2644.32|2631.32|2644.38|2631.38|2643.25|2630.25|32
1622516650000|2021-06-01 03:04:10|2644.34|2631.34|2644.22|2631.22|2644.35|2631.35|2644.01|2631.01|25
1622516660000|2021-06-01 03:04:20|2644.27|2631.27|2644.4|2631.4|2644.55|2631.55|2644.12|2631.12|27
1622516670000|2021-06-01 03:04:30|2644.45|2631.45|2644.66|2631.66|2645.94|2632.94|2644.45|2631.45|29
1622516680000|2021-06-01 03:04:40|2644.71|2631.71|2643.5|2630.5|2644.89|2631.89|2643.44|2630.44|25
1622516690000|2021-06-01 03:04:50|2643.48|2630.48|2644.5|2631.5|2644.52|2631.52|2643.2|2630.2|34
1622516700000|2021-06-01 03:05:00|2644.55|2631.55|2646.09|2633.09|2646.1|2633.1|2644.22|2631.22|31
1622516710000|2021-06-01 03:05:10|2646.1|2633.1|2646.76|2633.76|2646.76|2633.76|2645.47|2632.47|30
1622516720000|2021-06-01 03:05:20|2646.77|2633.77|2649.81|2636.81|2649.81|2636.81|2646.77|2633.77|35
1622516730000|2021-06-01 03:05:30|2649.51|2636.51|2647.65|2634.65|2649.51|2636.51|2647.12|2634.12|38
1622516740000|2021-06-01 03:05:40|2647.61|2634.61|2647.89|2634.89|2648.04|2635.04|2647.57|2634.57|27
1622516750000|2021-06-01 03:05:50|2647.88|2634.88|2647.84|2634.84|2648.08|2635.08|2647.27|2634.27|32
1622516760000|2021-06-01 03:06:00|2647.81|2634.81|2648.55|2635.55|2648.77|2635.77|2647.77|2634.77|36
1622516770000|2021-06-01 03:06:10|2648.45|2635.45|2650.02|2637.02|2650.02|2637.02|2648.45|2635.45|32
1622516780000|2021-06-01 03:06:20|2650.05|2637.05|2650.42|2637.42|2650.5|2637.5|2649.91|2636.91|38
1622516790000|2021-06-01 03:06:30|2650.48|2637.48|2651.51|2638.51|2651.56|2638.56|2650.41|2637.41|28
1622516800000|2021-06-01 03:06:40|2651.52|2638.52|2650.63|2637.63|2651.75|2638.75|2650.63|2637.63|30
1622516810000|2021-06-01 03:06:50|2650.91|2637.91|2651.1|2638.1|2651.17|2638.17|2650.02|2637.02|34
1622516820000|2021-06-01 03:07:00|2651.22|2638.22|2649.26|2636.26|2652.05|2639.05|2649.24|2636.24|37
1622516830000|2021-06-01 03:07:10|2649.32|2636.32|2649.22|2636.22|2650.06|2637.06|2648.95|2635.95|35
1622516840000|2021-06-01 03:07:20|2649.26|2636.26|2648.09|2635.09|2649.27|2636.27|2647.93|2634.93|34
1622516850000|2021-06-01 03:07:30|2648.06|2635.06|2651.12|2638.12|2651.18|2638.18|2647.99|2634.99|33
1622516860000|2021-06-01 03:07:40|2650.47|2637.47|2652.2|2639.2|2652.34|2639.34|2650.26|2637.26|34
1622516870000|2021-06-01 03:07:50|2651.96|2638.96|2653.52|2640.52|2653.57|2640.57|2651.76|2638.76|30
1622516880000|2021-06-01 03:08:00|2653.53|2640.53|2654.89|2641.89|2654.89|2641.89|2653.39|2640.39|33
1622516890000|2021-06-01 03:08:10|2654.9|2641.9|2660.99|2647.99|2660.99|2647.99|2654.9|2641.9|35
1622516900000|2021-06-01 03:08:20|2661.05|2648.05|2663.17|2650.17|2663.91|2650.91|2661.05|2648.05|38
1622516910000|2021-06-01 03:08:30|2663.1|2650.1|2663.41|2650.41|2663.8|2650.8|2662.43|2649.43|35
1622516920000|2021-06-01 03:08:40|2663.4|2650.4|2663.59|2650.59|2663.91|2650.91|2663.1|2650.1|26
1622516930000|2021-06-01 03:08:50|2663.83|2650.83|2665.27|2652.27|2665.45|2652.45|2663.59|2650.59|27
1622516940000|2021-06-01 03:09:00|2665.12|2652.12|2664.82|2651.82|2665.12|2652.12|2664.4|2651.4|26
1622516950000|2021-06-01 03:09:10|2664.79|2651.79|2666.37|2653.37|2666.94|2653.94|2664.69|2651.69|30
1622516960000|2021-06-01 03:09:20|2666.39|2653.39|2666.05|2653.05|2667.11|2654.11|2665.7|2652.7|35
1622516970000|2021-06-01 03:09:30|2666.08|2653.08|2665.44|2652.44|2666.3|2653.3|2665.35|2652.35|36
1622516980000|2021-06-01 03:09:40|2665.34|2652.34|2663.25|2650.25|2665.79|2652.79|2662.81|2649.81|38
1622516990000|2021-06-01 03:09:50|2663.24|2650.24|2664.73|2651.73|2664.73|2651.73|2663.21|2650.21|26
1622517000000|2021-06-01 03:10:00|2664.58|2651.58|2660.79|2647.79|2664.58|2651.58|2660.71|2647.71|32
1622517010000|2021-06-01 03:10:10|2660.76|2647.76|2658.76|2645.76|2660.76|2647.76|2658.64|2645.64|21
1622517020000|2021-06-01 03:10:20|2658.78|2645.78|2659.26|2646.26|2659.31|2646.31|2658.67|2645.67|15
1622517030000|2021-06-01 03:10:30|2659.27|2646.27|2661.13|2648.13|2661.56|2648.56|2659.27|2646.27|23
1622517040000|2021-06-01 03:10:40|2661.16|2648.16|2661.95|2648.95|2662.02|2649.02|2661.15|2648.15|26
1622517050000|2021-06-01 03:10:50|2661.86|2648.86|2661.9|2648.9|2662|2649|2661.71|2648.71|17
1622517060000|2021-06-01 03:11:00|2662.09|2649.09|2663.59|2650.59|2663.6|2650.6|2662.09|2649.09|23
1622517070000|2021-06-01 03:11:10|2663.35|2650.35|2663.21|2650.21|2664.21|2651.21|2662.57|2649.57|34
1622517080000|2021-06-01 03:11:20|2663.2|2650.2|2661.46|2648.46|2663.4|2650.4|2661.46|2648.46|34
1622517090000|2021-06-01 03:11:30|2662.11|2649.11|2663.67|2650.67|2663.86|2650.86|2662.11|2649.11|29
1622517100000|2021-06-01 03:11:40|2663.83|2650.83|2664.22|2651.22|2664.5|2651.5|2663.83|2650.83|29
1622517110000|2021-06-01 03:11:50|2664.21|2651.21|2665.19|2652.19|2665.19|2652.19|2664.16|2651.16|26
1622517120000|2021-06-01 03:12:00|2665.17|2652.17|2665.47|2652.47|2665.59|2652.59|2664.72|2651.72|33
1622517130000|2021-06-01 03:12:10|2665.34|2652.34|2665.35|2652.35|2665.4|2652.4|2664.31|2651.31|34
1622517140000|2021-06-01 03:12:20|2665.42|2652.42|2663.91|2650.91|2665.6|2652.6|2663.71|2650.71|29
1622517150000|2021-06-01 03:12:30|2663.99|2650.99|2666.88|2653.88|2666.88|2653.88|2663.99|2650.99|26
1622517160000|2021-06-01 03:12:40|2666.69|2653.69|2667.99|2654.99|2668.11|2655.11|2666.57|2653.57|26
1622517170000|2021-06-01 03:12:50|2668.01|2655.01|2666.56|2653.56|2668.75|2655.75|2666.56|2653.56|33
1622517180000|2021-06-01 03:13:00|2666.84|2653.84|2669.4|2656.4|2669.54|2656.54|2666.84|2653.84|35
1622517190000|2021-06-01 03:13:10|2669.25|2656.25|2669.77|2656.77|2669.77|2656.77|2667.54|2654.54|32
1622517200000|2021-06-01 03:13:20|2669.84|2656.84|2670.32|2657.32|2671.14|2658.14|2669.46|2656.46|39
1622517210000|2021-06-01 03:13:30|2670.39|2657.39|2670.81|2657.81|2671.53|2658.53|2670.39|2657.39|36
1622517220000|2021-06-01 03:13:40|2670.68|2657.68|2671.24|2658.24|2671.32|2658.32|2669.29|2656.29|34
1622517230000|2021-06-01 03:13:50|2671.17|2658.17|2672.27|2659.27|2672.27|2659.27|2671.17|2658.17|35
1622517240000|2021-06-01 03:14:00|2672.28|2659.28|2669.73|2656.73|2672.39|2659.39|2669.67|2656.67|36
1622517250000|2021-06-01 03:14:10|2669.69|2656.69|2669.86|2656.86|2670.1|2657.1|2669.65|2656.65|25
1622517260000|2021-06-01 03:14:20|2669.87|2656.87|2669.85|2656.85|2671.23|2658.23|2669.85|2656.85|33
1622517270000|2021-06-01 03:14:30|2669.79|2656.79|2669.41|2656.41|2670.04|2657.04|2669.24|2656.24|30
1622517280000|2021-06-01 03:14:40|2669.4|2656.4|2669.5|2656.5|2669.62|2656.62|2669.32|2656.32|33
1622517290000|2021-06-01 03:14:50|2669.56|2656.56|2669.62|2656.62|2669.69|2656.69|2669.43|2656.43|27
1622517300000|2021-06-01 03:15:00|2669.93|2656.93|2671.73|2658.73|2672.08|2659.08|2669.93|2656.93|31
1622517310000|2021-06-01 03:15:10|2671.92|2658.92|2672.19|2659.19|2672.24|2659.24|2671.3|2658.3|32
1622517320000|2021-06-01 03:15:20|2672.28|2659.28|2672.96|2659.96|2673.6|2660.6|2672.14|2659.14|28
1622517330000|2021-06-01 03:15:30|2672.87|2659.87|2674.3|2661.3|2674.45|2661.45|2672.87|2659.87|31
1622517340000|2021-06-01 03:15:40|2674.33|2661.33|2675.61|2662.61|2675.63|2662.63|2674.13|2661.13|37
1622517350000|2021-06-01 03:15:50|2675.39|2662.39|2675.63|2662.63|2676.09|2663.09|2674.63|2661.63|34
1622517360000|2021-06-01 03:16:00|2675.6|2662.6|2675.5|2662.5|2675.93|2662.93|2675.35|2662.35|28
1622517370000|2021-06-01 03:16:10|2675.62|2662.62|2675.06|2662.06|2676.24|2663.24|2674.99|2661.99|36
1622517380000|2021-06-01 03:16:20|2675.08|2662.08|2675.58|2662.58|2675.58|2662.58|2674.39|2661.39|35
1622517390000|2021-06-01 03:16:30|2675.56|2662.56|2676.1|2663.1|2676.1|2663.1|2675.23|2662.23|31
1622517400000|2021-06-01 03:16:40|2676.08|2663.08|2678.13|2665.13|2678.79|2665.79|2676.04|2663.04|38
1622517410000|2021-06-01 03:16:50|2678.03|2665.03|2676.73|2663.73|2678.27|2665.27|2676.73|2663.73|34
1622517420000|2021-06-01 03:17:00|2676.97|2663.97|2676.13|2663.13|2677.21|2664.21|2675.84|2662.84|29
1622517430000|2021-06-01 03:17:10|2676.15|2663.15|2677.02|2664.02|2677.61|2664.61|2676.13|2663.13|37
1622517440000|2021-06-01 03:17:20|2676.91|2663.91|2677.48|2664.48|2677.48|2664.48|2676.64|2663.64|34
1622517450000|2021-06-01 03:17:30|2678.14|2665.14|2679.31|2666.31|2679.42|2666.42|2678.02|2665.02|35
1622517460000|2021-06-01 03:17:40|2679.37|2666.37|2679.84|2666.84|2680|2667|2678.9|2665.9|36
1622517470000|2021-06-01 03:17:50|2680.02|2667.02|2679.49|2666.49|2680.02|2667.02|2678.84|2665.84|37
1622517480000|2021-06-01 03:18:00|2679.62|2666.62|2677.72|2664.72|2680.39|2667.39|2677.72|2664.72|37
1622517490000|2021-06-01 03:18:10|2677.73|2664.73|2678.88|2665.88|2679.11|2666.11|2677.24|2664.24|37
1622517500000|2021-06-01 03:18:20|2678.68|2665.68|2678.11|2665.11|2678.68|2665.68|2677.46|2664.46|34
1622517510000|2021-06-01 03:18:30|2678.18|2665.18|2680.86|2667.86|2680.87|2667.87|2678.18|2665.18|30
1622517520000|2021-06-01 03:18:40|2680.3|2667.3|2680.61|2667.61|2681|2668|2679.7|2666.7|37
1622517530000|2021-06-01 03:18:50|2680.51|2667.51|2681.3|2668.3|2681.35|2668.35|2680.27|2667.27|33
1622517540000|2021-06-01 03:19:00|2681.18|2668.18|2682.28|2669.28|2682.57|2669.57|2681.18|2668.18|34
1622517550000|2021-06-01 03:19:10|2682.11|2669.11|2684.07|2671.07|2684.1|2671.1|2682.07|2669.07|36
1622517560000|2021-06-01 03:19:20|2684.69|2671.69|2684.39|2671.39|2684.75|2671.75|2683.77|2670.77|35
1622517570000|2021-06-01 03:19:30|2684.12|2671.12|2683.56|2670.56|2684.78|2671.78|2683.17|2670.17|36
1622517580000|2021-06-01 03:19:40|2683.32|2670.32|2682.57|2669.57|2683.32|2670.32|2682.49|2669.49|30
1622517590000|2021-06-01 03:19:50|2682.6|2669.6|2684.11|2671.11|2684.23|2671.23|2682.52|2669.52|28
1622517600000|2021-06-01 03:20:00|2684.13|2671.13|2683.4|2670.4|2684.26|2671.26|2683.27|2670.27|37
1622517610000|2021-06-01 03:20:10|2683.32|2670.32|2682.67|2669.67|2683.55|2670.55|2682.67|2669.67|34
1622517620000|2021-06-01 03:20:20|2682.64|2669.64|2682.6|2669.6|2682.79|2669.79|2682.32|2669.32|27
1622517630000|2021-06-01 03:20:30|2682.55|2669.55|2682.29|2669.29|2682.87|2669.87|2682.28|2669.28|29
1622517640000|2021-06-01 03:20:40|2682.46|2669.46|2682.55|2669.55|2682.82|2669.82|2682.21|2669.21|22
1622517650000|2021-06-01 03:20:50|2682.72|2669.72|2682.56|2669.56|2682.91|2669.91|2682.49|2669.49|19
1622517660000|2021-06-01 03:21:00|2682.36|2669.36|2680.34|2667.34|2682.48|2669.48|2680.34|2667.34|30
1622517670000|2021-06-01 03:21:10|2680.25|2667.25|2679.86|2666.86|2680.55|2667.55|2679.36|2666.36|30
1622517680000|2021-06-01 03:21:20|2680.07|2667.07|2679.15|2666.15|2680.14|2667.14|2679.15|2666.15|20
1622517690000|2021-06-01 03:21:30|2679.26|2666.26|2678.81|2665.81|2679.26|2666.26|2678.45|2665.45|20
1622517700000|2021-06-01 03:21:40|2678.9|2665.9|2678.65|2665.65|2678.92|2665.92|2678.46|2665.46|18
1622517710000|2021-06-01 03:21:50|2678.62|2665.62|2679.92|2666.92|2680.07|2667.07|2678.29|2665.29|25
1622517720000|2021-06-01 03:22:00|2679.93|2666.93|2678.77|2665.77|2680.73|2667.73|2678.77|2665.77|26
1622517730000|2021-06-01 03:22:10|2678.58|2665.58|2677.58|2664.58|2678.61|2665.61|2677.58|2664.58|28
1622517740000|2021-06-01 03:22:20|2677.56|2664.56|2677.93|2664.93|2678.51|2665.51|2677.26|2664.26|34
1622517750000|2021-06-01 03:22:30|2677.91|2664.91|2677.48|2664.48|2677.93|2664.93|2677.26|2664.26|31
1622517760000|2021-06-01 03:22:40|2677.42|2664.42|2676.74|2663.74|2677.42|2664.42|2676.63|2663.63|24
1622517770000|2021-06-01 03:22:50|2676.73|2663.73|2676.45|2663.45|2676.77|2663.77|2676.17|2663.17|22
1622517780000|2021-06-01 03:23:00|2676.48|2663.48|2677.12|2664.12|2678.2|2665.2|2676.35|2663.35|40
1622517790000|2021-06-01 03:23:10|2677.07|2664.07|2676.61|2663.61|2677.07|2664.07|2676.32|2663.32|24
1622517800000|2021-06-01 03:23:20|2676.62|2663.62|2677.76|2664.76|2678.1|2665.1|2676.56|2663.56|28
1622517810000|2021-06-01 03:23:30|2677.5|2664.5|2677.3|2664.3|2677.53|2664.53|2677.29|2664.29|28
1622517820000|2021-06-01 03:23:40|2677.29|2664.29|2677.63|2664.63|2678.32|2665.32|2677.29|2664.29|28
1622517830000|2021-06-01 03:23:50|2677.66|2664.66|2677.45|2664.45|2677.66|2664.66|2676.65|2663.65|30
1622517840000|2021-06-01 03:24:00|2677.4|2664.4|2677.2|2664.2|2677.44|2664.44|2677.07|2664.07|23
1622517850000|2021-06-01 03:24:10|2677.16|2664.16|2676.25|2663.25|2677.16|2664.16|2676.25|2663.25|23
1622517860000|2021-06-01 03:24:20|2676.24|2663.24|2676.65|2663.65|2676.97|2663.97|2676.24|2663.24|15
1622517870000|2021-06-01 03:24:30|2676.63|2663.63|2676.35|2663.35|2676.63|2663.63|2676.24|2663.24|12
1622517880000|2021-06-01 03:24:40|2676.51|2663.51|2674.65|2661.65|2676.51|2663.51|2674.54|2661.54|21
1622517890000|2021-06-01 03:24:50|2674.66|2661.66|2674.61|2661.61|2674.99|2661.99|2674.38|2661.38|22
1622517900000|2021-06-01 03:25:00|2674.62|2661.62|2674.61|2661.61|2675.58|2662.58|2674.6|2661.6|30
1622517910000|2021-06-01 03:25:10|2674.6|2661.6|2672.9|2659.9|2674.61|2661.61|2672.9|2659.9|32
1622517920000|2021-06-01 03:25:20|2672.72|2659.72|2670.43|2657.43|2672.72|2659.72|2670.13|2657.13|35
1622517930000|2021-06-01 03:25:30|2670.39|2657.39|2670.26|2657.26|2670.6|2657.6|2670.07|2657.07|38
1622517940000|2021-06-01 03:25:40|2670.19|2657.19|2671.16|2658.16|2671.73|2658.73|2669.75|2656.75|37
1622517950000|2021-06-01 03:25:50|2670.92|2657.92|2669.29|2656.29|2670.92|2657.92|2669.29|2656.29|38
1622517960000|2021-06-01 03:26:00|2669.39|2656.39|2666.45|2653.45|2669.39|2656.39|2666.45|2653.45|33
1622517970000|2021-06-01 03:26:10|2666.66|2653.66|2667.76|2654.76|2668.6|2655.6|2666.66|2653.66|38
1622517980000|2021-06-01 03:26:20|2668.22|2655.22|2667.54|2654.54|2668.65|2655.65|2667.37|2654.37|36
1622517990000|2021-06-01 03:26:30|2667.64|2654.64|2667.58|2654.58|2667.97|2654.97|2667.27|2654.27|33
1622518000000|2021-06-01 03:26:40|2667.44|2654.44|2668.9|2655.9|2668.95|2655.95|2667.15|2654.15|33
1622518010000|2021-06-01 03:26:50|2668.94|2655.94|2667.25|2654.25|2668.94|2655.94|2667.21|2654.21|29
1622518020000|2021-06-01 03:27:00|2667.28|2654.28|2668.01|2655.01|2668.04|2655.04|2666.87|2653.87|35
1622518030000|2021-06-01 03:27:10|2668.11|2655.11|2666.9|2653.9|2668.11|2655.11|2666.77|2653.77|28
1622518040000|2021-06-01 03:27:20|2666.94|2653.94|2668.47|2655.47|2668.56|2655.56|2666.94|2653.94|28
1622518050000|2021-06-01 03:27:30|2668.46|2655.46|2670.37|2657.37|2670.52|2657.52|2668.4|2655.4|27
1622518060000|2021-06-01 03:27:40|2670.53|2657.53|2670.15|2657.15|2672.35|2659.35|2670.07|2657.07|31
1622518070000|2021-06-01 03:27:50|2670.09|2657.09|2670.02|2657.02|2670.8|2657.8|2669.8|2656.8|36
1622518080000|2021-06-01 03:28:00|2670.01|2657.01|2668.84|2655.84|2670.11|2657.11|2667.6|2654.6|34
1622518090000|2021-06-01 03:28:10|2668.91|2655.91|2669.74|2656.74|2669.98|2656.98|2668.91|2655.91|33
1622518100000|2021-06-01 03:28:20|2669.72|2656.72|2668.83|2655.83|2669.74|2656.74|2668.75|2655.75|29
1622518110000|2021-06-01 03:28:30|2668.82|2655.82|2667.78|2654.78|2669|2656|2667.74|2654.74|32
1622518120000|2021-06-01 03:28:40|2667.76|2654.76|2666.76|2653.76|2667.76|2654.76|2665.99|2652.99|34
1622518130000|2021-06-01 03:28:50|2666.7|2653.7|2666.13|2653.13|2666.7|2653.7|2666.13|2653.13|35
1622518140000|2021-06-01 03:29:00|2666.21|2653.21|2668.59|2655.59|2668.79|2655.79|2665.91|2652.91|36
1622518150000|2021-06-01 03:29:10|2668.75|2655.75|2667.2|2654.2|2668.75|2655.75|2666.52|2653.52|34
1622518160000|2021-06-01 03:29:20|2667.17|2654.17|2667.14|2654.14|2667.55|2654.55|2666.77|2653.77|37
1622518170000|2021-06-01 03:29:30|2667.15|2654.15|2666.88|2653.88|2667.18|2654.18|2666.56|2653.56|28
1622518180000|2021-06-01 03:29:40|2667|2654|2666.94|2653.94|2667.28|2654.28|2666.94|2653.94|28
1622518190000|2021-06-01 03:29:50|2666.87|2653.87|2665.06|2652.06|2666.91|2653.91|2664.09|2651.09|35
1622518200000|2021-06-01 03:30:00|2665.14|2652.14|2663.54|2650.54|2665.22|2652.22|2661.25|2648.25|37
1622518210000|2021-06-01 03:30:10|2663.49|2650.49|2661.73|2648.73|2663.69|2650.69|2661.73|2648.73|36
1622518220000|2021-06-01 03:30:20|2661.61|2648.61|2658.06|2645.06|2662.49|2649.49|2658.06|2645.06|37
1622518230000|2021-06-01 03:30:30|2658.05|2645.05|2657.69|2644.69|2659.09|2646.09|2657.22|2644.22|35
1622518240000|2021-06-01 03:30:40|2657.37|2644.37|2656.8|2643.8|2657.37|2644.37|2656.1|2643.1|34
1622518250000|2021-06-01 03:30:50|2656.87|2643.87|2656.43|2643.43|2657.26|2644.26|2656.42|2643.42|35
1622518260000|2021-06-01 03:31:00|2656.21|2643.21|2656.14|2643.14|2656.99|2643.99|2655.98|2642.98|33
1622518270000|2021-06-01 03:31:10|2656.09|2643.09|2656.36|2643.36|2656.75|2643.75|2655.91|2642.91|31
1622518280000|2021-06-01 03:31:20|2656.43|2643.43|2654.42|2641.42|2656.43|2643.43|2654.11|2641.11|31
1622518290000|2021-06-01 03:31:30|2654.54|2641.54|2652.83|2639.83|2654.54|2641.54|2651.28|2638.28|33
1622518300000|2021-06-01 03:31:40|2653.26|2640.26|2650.25|2637.25|2654.04|2641.04|2650.09|2637.09|38
1622518310000|2021-06-01 03:31:50|2650.2|2637.2|2647.54|2634.54|2650.7|2637.7|2647.25|2634.25|36
1622518320000|2021-06-01 03:32:00|2647.53|2634.53|2647.34|2634.34|2647.53|2634.53|2646.77|2633.77|36
1622518330000|2021-06-01 03:32:10|2647.62|2634.62|2650.39|2637.39|2650.68|2637.68|2647.62|2634.62|37
1622518340000|2021-06-01 03:32:20|2650.5|2637.5|2649.66|2636.66|2650.77|2637.77|2649.34|2636.34|37
1622518350000|2021-06-01 03:32:30|2649.78|2636.78|2649.7|2636.7|2650.47|2637.47|2649.69|2636.69|36
1622518360000|2021-06-01 03:32:40|2649.27|2636.27|2647.02|2634.02|2649.27|2636.27|2646.97|2633.97|31
1622518370000|2021-06-01 03:32:50|2646.93|2633.93|2645.54|2632.54|2647.51|2634.51|2644.56|2631.56|37
1622518380000|2021-06-01 03:33:00|2645.94|2632.94|2645.96|2632.96|2645.96|2632.96|2644.52|2631.52|37
1622518390000|2021-06-01 03:33:10|2646.09|2633.09|2643.86|2630.86|2646.09|2633.09|2643.23|2630.23|38
1622518400000|2021-06-01 03:33:20|2643.53|2630.53|2641.78|2628.78|2643.53|2630.53|2641.78|2628.78|30
1622518410000|2021-06-01 03:33:30|2642.26|2629.26|2643.55|2630.55|2643.86|2630.86|2642.26|2629.26|37
1622518420000|2021-06-01 03:33:40|2643.58|2630.58|2643.76|2630.76|2643.76|2630.76|2643.27|2630.27|34
1622518430000|2021-06-01 03:33:50|2643.81|2630.81|2644.08|2631.08|2644.66|2631.66|2643.81|2630.81|31
1622518440000|2021-06-01 03:34:00|2644.15|2631.15|2645.6|2632.6|2645.95|2632.95|2643.92|2630.92|33
1622518450000|2021-06-01 03:34:10|2646.48|2633.48|2643.97|2630.97|2646.48|2633.48|2643.41|2630.41|31
1622518460000|2021-06-01 03:34:20|2643.96|2630.96|2641.59|2628.59|2643.96|2630.96|2641.54|2628.54|37
1622518470000|2021-06-01 03:34:30|2641.67|2628.67|2641.31|2628.31|2642.84|2629.84|2639.84|2626.84|37
1622518480000|2021-06-01 03:34:40|2641.29|2628.29|2640.57|2627.57|2641.99|2628.99|2640.28|2627.28|36
1622518490000|2021-06-01 03:34:50|2640.64|2627.64|2642.24|2629.24|2642.3|2629.3|2640.51|2627.51|29
1622518500000|2021-06-01 03:35:00|2642.25|2629.25|2644.03|2631.03|2644.22|2631.22|2642.17|2629.17|34
1622518510000|2021-06-01 03:35:10|2644.29|2631.29|2645.55|2632.55|2645.71|2632.71|2644.19|2631.19|31
1622518520000|2021-06-01 03:35:20|2645.63|2632.63|2645.53|2632.53|2646.02|2633.02|2645.43|2632.43|27
1622518530000|2021-06-01 03:35:30|2645.51|2632.51|2645.7|2632.7|2646.16|2633.16|2644.88|2631.88|32
1622518540000|2021-06-01 03:35:40|2645.74|2632.74|2645.21|2632.21|2645.76|2632.76|2644.97|2631.97|34
1622518550000|2021-06-01 03:35:50|2645.19|2632.19|2645.98|2632.98|2646.07|2633.07|2644.93|2631.93|28
1622518560000|2021-06-01 03:36:00|2645.99|2632.99|2648.39|2635.39|2648.76|2635.76|2645.99|2632.99|30
1622518570000|2021-06-01 03:36:10|2648.07|2635.07|2646.86|2633.86|2648.09|2635.09|2646.7|2633.7|38
1622518580000|2021-06-01 03:36:20|2646.85|2633.85|2646.88|2633.88|2646.99|2633.99|2646.85|2633.85|21
1622518590000|2021-06-01 03:36:30|2646.9|2633.9|2646.92|2633.92|2647.2|2634.2|2646.43|2633.43|27
1622518600000|2021-06-01 03:36:40|2646.87|2633.87|2647.05|2634.05|2647.19|2634.19|2646.87|2633.87|21
1622518610000|2021-06-01 03:36:50|2646.99|2633.99|2646.93|2633.93|2647.03|2634.03|2646.64|2633.64|30
1622518620000|2021-06-01 03:37:00|2646.86|2633.86|2646.77|2633.77|2646.98|2633.98|2646.26|2633.26|27
1622518630000|2021-06-01 03:37:10|2646.83|2633.83|2644.86|2631.86|2646.83|2633.83|2644.86|2631.86|29
1622518640000|2021-06-01 03:37:20|2644.66|2631.66|2643.69|2630.69|2644.66|2631.66|2643.69|2630.69|28
1622518650000|2021-06-01 03:37:30|2643.68|2630.68|2642.4|2629.4|2643.68|2630.68|2642.4|2629.4|31
1622518660000|2021-06-01 03:37:40|2642.32|2629.32|2642.34|2629.34|2642.64|2629.64|2642.25|2629.25|29
1622518670000|2021-06-01 03:37:50|2642.38|2629.38|2641.83|2628.83|2643.68|2630.68|2641.68|2628.68|32
1622518680000|2021-06-01 03:38:00|2641.93|2628.93|2641.06|2628.06|2642.33|2629.33|2640.59|2627.59|35
1622518690000|2021-06-01 03:38:10|2640.68|2627.68|2640.88|2627.88|2641.28|2628.28|2640.27|2627.27|29
1622518700000|2021-06-01 03:38:20|2640.84|2627.84|2641.49|2628.49|2641.96|2628.96|2640.69|2627.69|15
1622518710000|2021-06-01 03:38:30|2641.58|2628.58|2641.74|2628.74|2642.29|2629.29|2641.5|2628.5|29
1622518720000|2021-06-01 03:38:40|2641.73|2628.73|2642.02|2629.02|2642.11|2629.11|2641.3|2628.3|30
1622518730000|2021-06-01 03:38:50|2642.17|2629.17|2641.97|2628.97|2642.58|2629.58|2641.85|2628.85|24
1622518740000|2021-06-01 03:39:00|2641.96|2628.96|2643.45|2630.45|2643.56|2630.56|2641.96|2628.96|36
1622518750000|2021-06-01 03:39:10|2643.34|2630.34|2644.95|2631.95|2645.09|2632.09|2643.34|2630.34|29
1622518760000|2021-06-01 03:39:20|2644.97|2631.97|2647.04|2634.04|2647.6|2634.6|2644.97|2631.97|30
1622518770000|2021-06-01 03:39:30|2647.03|2634.03|2645.92|2632.92|2647.14|2634.14|2645.5|2632.5|37
1622518780000|2021-06-01 03:39:40|2646.09|2633.09|2646.61|2633.61|2646.61|2633.61|2645.93|2632.93|29
1622518790000|2021-06-01 03:39:50|2646.81|2633.81|2646.31|2633.31|2646.99|2633.99|2646.1|2633.1|32
1622518800000|2021-06-01 03:40:00|2646.3|2633.3|2645.45|2632.45|2647.12|2634.12|2645.31|2632.31|31
1622518810000|2021-06-01 03:40:10|2645.48|2632.48|2642.53|2629.53|2645.62|2632.62|2642.42|2629.42|36
1622518820000|2021-06-01 03:40:20|2642.61|2629.61|2642.5|2629.5|2643.4|2630.4|2642.27|2629.27|36
1622518830000|2021-06-01 03:40:30|2642.35|2629.35|2641.75|2628.75|2642.41|2629.41|2641.75|2628.75|28
1622518840000|2021-06-01 03:40:40|2641.66|2628.66|2641.37|2628.37|2641.8|2628.8|2641.1|2628.1|24
1622518850000|2021-06-01 03:40:50|2641.62|2628.62|2641.44|2628.44|2642.81|2629.81|2641.07|2628.07|30
1622518860000|2021-06-01 03:41:00|2641.38|2628.38|2640.35|2627.35|2641.38|2628.38|2640.34|2627.34|21
1622518870000|2021-06-01 03:41:10|2640.65|2627.65|2639.24|2626.24|2640.95|2627.95|2639.15|2626.15|25
1622518880000|2021-06-01 03:41:20|2639.28|2626.28|2638.78|2625.78|2639.28|2626.28|2638.5|2625.5|29
1622518890000|2021-06-01 03:41:30|2638.52|2625.52|2639.13|2626.13|2639.69|2626.69|2638.52|2625.52|34
1622518900000|2021-06-01 03:41:40|2639.18|2626.18|2639.06|2626.06|2639.56|2626.56|2638.79|2625.79|31
1622518910000|2021-06-01 03:41:50|2639.16|2626.16|2637.87|2624.87|2639.17|2626.17|2637.74|2624.74|28
1622518920000|2021-06-01 03:42:00|2637.9|2624.9|2637.46|2624.46|2638.02|2625.02|2637.44|2624.44|18
1622518930000|2021-06-01 03:42:10|2637.07|2624.07|2634.58|2621.58|2637.07|2624.07|2634.28|2621.28|38
1622518940000|2021-06-01 03:42:20|2634.34|2621.34|2635.91|2622.91|2635.91|2622.91|2633.54|2620.54|37
1622518950000|2021-06-01 03:42:30|2635.89|2622.89|2637.36|2624.36|2637.78|2624.78|2635.89|2622.89|29
1622518960000|2021-06-01 03:42:40|2637.44|2624.44|2637.63|2624.63|2638.16|2625.16|2637.44|2624.44|28
1622518970000|2021-06-01 03:42:50|2637.75|2624.75|2637.51|2624.51|2638.12|2625.12|2637.39|2624.39|26
1622518980000|2021-06-01 03:43:00|2637.55|2624.55|2637.92|2624.92|2637.92|2624.92|2637.22|2624.22|28
1622518990000|2021-06-01 03:43:10|2638|2625|2638.25|2625.25|2638.25|2625.25|2637.87|2624.87|15
1622519000000|2021-06-01 03:43:20|2638.19|2625.19|2637.47|2624.47|2638.3|2625.3|2637.45|2624.45|23
1622519010000|2021-06-01 03:43:30|2637.38|2624.38|2639.56|2626.56|2640.51|2627.51|2637.35|2624.35|31
1622519020000|2021-06-01 03:43:40|2639.06|2626.06|2637.96|2624.96|2639.85|2626.85|2637.53|2624.53|30
1622519030000|2021-06-01 03:43:50|2637.94|2624.94|2638.62|2625.62|2639|2626|2637.72|2624.72|34
1622519040000|2021-06-01 03:44:00|2638.63|2625.63|2638.39|2625.39|2638.89|2625.89|2638.35|2625.35|28
1622519050000|2021-06-01 03:44:10|2638.32|2625.32|2639.39|2626.39|2640.32|2627.32|2638.31|2625.31|28
1622519060000|2021-06-01 03:44:20|2639.28|2626.28|2639.08|2626.08|2639.28|2626.28|2638.6|2625.6|14
1622519070000|2021-06-01 03:44:30|2639.03|2626.03|2638.9|2625.9|2639.07|2626.07|2638.82|2625.82|18
1622519080000|2021-06-01 03:44:40|2638.89|2625.89|2639.37|2626.37|2639.37|2626.37|2638.82|2625.82|18
1622519090000|2021-06-01 03:44:50|2639.41|2626.41|2640.47|2627.47|2640.81|2627.81|2639.41|2626.41|29
1622519100000|2021-06-01 03:45:00|2640.52|2627.52|2637.55|2624.55|2640.52|2627.52|2637.21|2624.21|32
1622519110000|2021-06-01 03:45:10|2637.75|2624.75|2637.87|2624.87|2637.96|2624.96|2637.08|2624.08|24
1622519120000|2021-06-01 03:45:20|2637.85|2624.85|2637.4|2624.4|2638.58|2625.58|2637.02|2624.02|34
1622519130000|2021-06-01 03:45:30|2637.43|2624.43|2635.72|2622.72|2637.55|2624.55|2635.72|2622.72|28
1622519140000|2021-06-01 03:45:40|2635.58|2622.58|2630.81|2617.81|2635.6|2622.6|2630.81|2617.81|35
1622519150000|2021-06-01 03:45:50|2630.8|2617.8|2631.18|2618.18|2631.41|2618.41|2629.81|2616.81|38
1622519160000|2021-06-01 03:46:00|2631.34|2618.34|2631.76|2618.76|2632.17|2619.17|2630.49|2617.49|25
1622519170000|2021-06-01 03:46:10|2631.69|2618.69|2630|2617|2631.8|2618.8|2629.92|2616.92|31
1622519180000|2021-06-01 03:46:20|2630.38|2617.38|2628.71|2615.71|2630.89|2617.89|2628.59|2615.59|33
1622519190000|2021-06-01 03:46:30|2628.85|2615.85|2626.8|2613.8|2628.91|2615.91|2626.11|2613.11|35
1622519200000|2021-06-01 03:46:40|2626.46|2613.46|2624.77|2611.77|2626.46|2613.46|2624.39|2611.39|39
1622519210000|2021-06-01 03:46:50|2624.83|2611.83|2625.62|2612.62|2626.85|2613.85|2624.62|2611.62|36
1622519220000|2021-06-01 03:47:00|2625.64|2612.64|2625.65|2612.65|2627.18|2614.18|2625.57|2612.57|36
1622519230000|2021-06-01 03:47:10|2625.77|2612.77|2625.55|2612.55|2626.68|2613.68|2625.55|2612.55|37
1622519240000|2021-06-01 03:47:20|2625.6|2612.6|2624.34|2611.34|2625.77|2612.77|2623.95|2610.95|32
1622519250000|2021-06-01 03:47:30|2624.27|2611.27|2622.25|2609.25|2624.51|2611.51|2621.97|2608.97|33
1622519260000|2021-06-01 03:47:40|2622.27|2609.27|2621.99|2608.99|2622.29|2609.29|2620.19|2607.19|31
1622519270000|2021-06-01 03:47:50|2622|2609|2623.24|2610.24|2623.39|2610.39|2621.92|2608.92|37
1622519280000|2021-06-01 03:48:00|2623.26|2610.26|2624.4|2611.4|2625.2|2612.2|2623.24|2610.24|36
1622519290000|2021-06-01 03:48:10|2624.61|2611.61|2627.83|2614.83|2627.83|2614.83|2623.37|2610.37|29
1622519300000|2021-06-01 03:48:20|2627.67|2614.67|2630.47|2617.47|2631.08|2618.08|2627.67|2614.67|29
1622519310000|2021-06-01 03:48:30|2630.4|2617.4|2630.03|2617.03|2630.4|2617.4|2629.49|2616.49|23
1622519320000|2021-06-01 03:48:40|2630.66|2617.66|2630.92|2617.92|2631.47|2618.47|2630.11|2617.11|32
1622519330000|2021-06-01 03:48:50|2630.93|2617.93|2631.37|2618.37|2632.18|2619.18|2630.93|2617.93|28
1622519340000|2021-06-01 03:49:00|2631.05|2618.05|2634.09|2621.09|2634.16|2621.16|2631.05|2618.05|35
1622519350000|2021-06-01 03:49:10|2634|2621|2635.23|2622.23|2635.35|2622.35|2634|2621|35
1622519360000|2021-06-01 03:49:20|2635.35|2622.35|2635.03|2622.03|2635.35|2622.35|2633.32|2620.32|35
1622519370000|2021-06-01 03:49:30|2635.04|2622.04|2633.3|2620.3|2635.04|2622.04|2633.11|2620.11|34
1622519380000|2021-06-01 03:49:40|2633.25|2620.25|2631.46|2618.46|2633.25|2620.25|2630.54|2617.54|33
1622519390000|2021-06-01 03:49:50|2631.34|2618.34|2627.83|2614.83|2631.4|2618.4|2627.76|2614.76|35
1622519400000|2021-06-01 03:50:00|2627.87|2614.87|2631.83|2618.83|2631.9|2618.9|2627.87|2614.87|36
1622519410000|2021-06-01 03:50:10|2631.84|2618.84|2632.7|2619.7|2632.7|2619.7|2631.51|2618.51|33
1622519420000|2021-06-01 03:50:20|2632.62|2619.62|2632.57|2619.57|2633.41|2620.41|2632.5|2619.5|29
1622519430000|2021-06-01 03:50:30|2632.31|2619.31|2631.44|2618.44|2632.79|2619.79|2630.83|2617.83|38
1622519440000|2021-06-01 03:50:40|2631.34|2618.34|2630.62|2617.62|2631.43|2618.43|2630.25|2617.25|35
1622519450000|2021-06-01 03:50:50|2630.79|2617.79|2632|2619|2632.02|2619.02|2630.69|2617.69|34
1622519460000|2021-06-01 03:51:00|2632.06|2619.06|2632.58|2619.58|2633.57|2620.57|2631.88|2618.88|29
1622519470000|2021-06-01 03:51:10|2632.69|2619.69|2632.57|2619.57|2633.23|2620.23|2632.02|2619.02|33
1622519480000|2021-06-01 03:51:20|2632.46|2619.46|2634.67|2621.67|2634.67|2621.67|2632.46|2619.46|22
1622519490000|2021-06-01 03:51:30|2634.68|2621.68|2635.4|2622.4|2636.04|2623.04|2634.68|2621.68|30
1622519500000|2021-06-01 03:51:40|2635.5|2622.5|2634.38|2621.38|2635.58|2622.58|2634.38|2621.38|33
1622519510000|2021-06-01 03:51:50|2634.05|2621.05|2631.35|2618.35|2634.05|2621.05|2631.35|2618.35|37
1622519520000|2021-06-01 03:52:00|2631.36|2618.36|2631.77|2618.77|2632.27|2619.27|2631.21|2618.21|33
1622519530000|2021-06-01 03:52:10|2631.78|2618.78|2634.52|2621.52|2634.57|2621.57|2631.78|2618.78|33
1622519540000|2021-06-01 03:52:20|2634.53|2621.53|2635.2|2622.2|2635.5|2622.5|2634.52|2621.52|26
1622519550000|2021-06-01 03:52:30|2635.31|2622.31|2636.66|2623.66|2636.83|2623.83|2635.23|2622.23|28
1622519560000|2021-06-01 03:52:40|2636.69|2623.69|2637.34|2624.34|2637.54|2624.54|2636.42|2623.42|31
1622519570000|2021-06-01 03:52:50|2637.33|2624.33|2637.87|2624.87|2637.87|2624.87|2637.08|2624.08|35
1622519580000|2021-06-01 03:53:00|2637.78|2624.78|2636.81|2623.81|2637.87|2624.87|2635.55|2622.55|34
1622519590000|2021-06-01 03:53:10|2636.83|2623.83|2637.39|2624.39|2637.58|2624.58|2636.44|2623.44|35
1622519600000|2021-06-01 03:53:20|2637.23|2624.23|2636.54|2623.54|2637.38|2624.38|2636.43|2623.43|33
1622519610000|2021-06-01 03:53:30|2636.52|2623.52|2636.94|2623.94|2637|2624|2636.51|2623.51|23
1622519620000|2021-06-01 03:53:40|2636.9|2623.9|2637.37|2624.37|2637.37|2624.37|2636.76|2623.76|29
1622519630000|2021-06-01 03:53:50|2637.36|2624.36|2639.23|2626.23|2639.23|2626.23|2637.3|2624.3|27
1622519640000|2021-06-01 03:54:00|2639.3|2626.3|2639.86|2626.86|2640.06|2627.06|2639.12|2626.12|27
1622519650000|2021-06-01 03:54:10|2639.99|2626.99|2642.55|2629.55|2642.55|2629.55|2639.99|2626.99|32
1622519660000|2021-06-01 03:54:20|2642.51|2629.51|2644.27|2631.27|2644.94|2631.94|2642.51|2629.51|39
1622519670000|2021-06-01 03:54:30|2644.33|2631.33|2644.45|2631.45|2644.96|2631.96|2644.11|2631.11|36
1622519680000|2021-06-01 03:54:40|2644.58|2631.58|2642.82|2629.82|2644.58|2631.58|2642.21|2629.21|32
1622519690000|2021-06-01 03:54:50|2642.81|2629.81|2641.88|2628.88|2642.81|2629.81|2641.49|2628.49|26
1622519700000|2021-06-01 03:55:00|2641.84|2628.84|2642.86|2629.86|2642.86|2629.86|2641.54|2628.54|29
1622519710000|2021-06-01 03:55:10|2643.02|2630.02|2643.75|2630.75|2643.95|2630.95|2642.97|2629.97|32
1622519720000|2021-06-01 03:55:20|2643.76|2630.76|2643.43|2630.43|2644.03|2631.03|2642.6|2629.6|27
1622519730000|2021-06-01 03:55:30|2643.37|2630.37|2644.14|2631.14|2644.14|2631.14|2642.98|2629.98|36
1622519740000|2021-06-01 03:55:40|2644.11|2631.11|2644.51|2631.51|2645.47|2632.47|2643.91|2630.91|33
1622519750000|2021-06-01 03:55:50|2644.54|2631.54|2647.2|2634.2|2647.91|2634.91|2644.51|2631.51|30
1622519760000|2021-06-01 03:56:00|2647.26|2634.26|2645.84|2632.84|2647.45|2634.45|2645.84|2632.84|37
1622519770000|2021-06-01 03:56:10|2645.88|2632.88|2645.98|2632.98|2645.98|2632.98|2644.25|2631.25|36
1622519780000|2021-06-01 03:56:20|2645.94|2632.94|2643.16|2630.16|2645.94|2632.94|2643.04|2630.04|32
1622519790000|2021-06-01 03:56:30|2643.02|2630.02|2641.93|2628.93|2643.65|2630.65|2641.93|2628.93|31
1622519800000|2021-06-01 03:56:40|2641.76|2628.76|2639.69|2626.69|2641.76|2628.76|2639.48|2626.48|33
1622519810000|2021-06-01 03:56:50|2639.67|2626.67|2637.44|2624.44|2639.67|2626.67|2636.75|2623.75|29
1622519820000|2021-06-01 03:57:00|2637.51|2624.51|2638.9|2625.9|2639.1|2626.1|2637.51|2624.51|37
1622519830000|2021-06-01 03:57:10|2638.71|2625.71|2641.97|2628.97|2642.33|2629.33|2638.71|2625.71|33
1622519840000|2021-06-01 03:57:20|2641.74|2628.74|2642.73|2629.73|2642.75|2629.75|2641.05|2628.05|32
1622519850000|2021-06-01 03:57:30|2642.6|2629.6|2641.15|2628.15|2642.6|2629.6|2641.15|2628.15|36
1622519860000|2021-06-01 03:57:40|2640.96|2627.96|2640.13|2627.13|2641.01|2628.01|2639.94|2626.94|31
1622519870000|2021-06-01 03:57:50|2640.2|2627.2|2639.56|2626.56|2640.21|2627.21|2639.56|2626.56|25
1622519880000|2021-06-01 03:58:00|2639.53|2626.53|2637.88|2624.88|2639.53|2626.53|2637.52|2624.52|30
1622519890000|2021-06-01 03:58:10|2637.95|2624.95|2637.93|2624.93|2638.06|2625.06|2637.25|2624.25|22
1622519900000|2021-06-01 03:58:20|2637.83|2624.83|2637|2624|2638.31|2625.31|2636.93|2623.93|31
1622519910000|2021-06-01 03:58:30|2636.95|2623.95|2637.37|2624.37|2637.5|2624.5|2636.78|2623.78|30
1622519920000|2021-06-01 03:58:40|2637.39|2624.39|2637.04|2624.04|2637.39|2624.39|2636.91|2623.91|17
1622519930000|2021-06-01 03:58:50|2637.25|2624.25|2637.53|2624.53|2638.06|2625.06|2637.19|2624.19|27
1622519940000|2021-06-01 03:59:00|2637.64|2624.64|2633.79|2620.79|2637.64|2624.64|2633.79|2620.79|28
1622519950000|2021-06-01 03:59:10|2633.69|2620.69|2635.38|2622.38|2635.38|2622.38|2633.42|2620.42|31
1622519960000|2021-06-01 03:59:20|2635.34|2622.34|2636.04|2623.04|2636.29|2623.29|2634.68|2621.68|34
1622519970000|2021-06-01 03:59:30|2636.1|2623.1|2635.77|2622.77|2636.1|2623.1|2634.73|2621.73|28
1622519980000|2021-06-01 03:59:40|2635.71|2622.71|2635.7|2622.7|2638.41|2625.41|2635.7|2622.7|33
1622519990000|2021-06-01 03:59:50|2635.87|2622.87|2637.43|2624.43|2637.43|2624.43|2635.55|2622.55|34
1622520000000|2021-06-01 04:00:00|2637.41|2624.41|2633.13|2620.13|2637.41|2624.41|2632.65|2619.65|35
1622520010000|2021-06-01 04:00:10|2633.1|2620.1|2634.62|2621.62|2635.09|2622.09|2633.1|2620.1|34
1622520020000|2021-06-01 04:00:20|2634.53|2621.53|2632.26|2619.26|2634.53|2621.53|2631.89|2618.89|37
1622520030000|2021-06-01 04:00:30|2632.32|2619.32|2632.11|2619.11|2632.77|2619.77|2632.11|2619.11|34
1622520040000|2021-06-01 04:00:40|2632.08|2619.08|2631.7|2618.7|2632.41|2619.41|2631.69|2618.69|20
1622520050000|2021-06-01 04:00:50|2631.69|2618.69|2630.34|2617.34|2631.69|2618.69|2629.85|2616.85|36
1622520060000|2021-06-01 04:01:00|2630.35|2617.35|2629.35|2616.35|2631.21|2618.21|2629.35|2616.35|40
1622520070000|2021-06-01 04:01:10|2629.34|2616.34|2628.78|2615.78|2629.39|2616.39|2628.56|2615.56|33
1622520080000|2021-06-01 04:01:20|2628.73|2615.73|2627.24|2614.24|2630.1|2617.1|2627.1|2614.1|31
1622520090000|2021-06-01 04:01:30|2627.32|2614.32|2624.68|2611.68|2627.73|2614.73|2623.86|2610.86|36
1622520100000|2021-06-01 04:01:40|2624.72|2611.72|2623.52|2610.52|2624.75|2611.75|2623.39|2610.39|31
1622520110000|2021-06-01 04:01:50|2623.43|2610.43|2623.39|2610.39|2623.58|2610.58|2622.56|2609.56|35
1622520120000|2021-06-01 04:02:00|2623.36|2610.36|2628.23|2615.23|2628.26|2615.26|2623.36|2610.36|38
1622520130000|2021-06-01 04:02:10|2628.45|2615.45|2629.37|2616.37|2629.37|2616.37|2627.31|2614.31|32
1622520140000|2021-06-01 04:02:20|2629.57|2616.57|2631.79|2618.79|2631.96|2618.96|2629.57|2616.57|37
1622520150000|2021-06-01 04:02:30|2631.87|2618.87|2633.48|2620.48|2634.13|2621.13|2631.66|2618.66|39
1622520160000|2021-06-01 04:02:40|2632.85|2619.85|2634.65|2621.65|2634.66|2621.66|2632.61|2619.61|34
1622520170000|2021-06-01 04:02:50|2634.68|2621.68|2637.83|2624.83|2637.91|2624.91|2634.68|2621.68|38
1622520180000|2021-06-01 04:03:00|2637.79|2624.79|2640.52|2627.52|2640.52|2627.52|2636.75|2623.75|38
1622520190000|2021-06-01 04:03:10|2640.54|2627.54|2642.23|2629.23|2642.23|2629.23|2640.33|2627.33|35
1622520200000|2021-06-01 04:03:20|2642.44|2629.44|2643.22|2630.22|2643.45|2630.45|2641.37|2628.37|35
1622520210000|2021-06-01 04:03:30|2643.13|2630.13|2643.39|2630.39|2643.39|2630.39|2642.95|2629.95|29
1622520220000|2021-06-01 04:03:40|2643.44|2630.44|2645.43|2632.43|2645.43|2632.43|2643.44|2630.44|35
1622520230000|2021-06-01 04:03:50|2645.56|2632.56|2645.91|2632.91|2646.3|2633.3|2645.56|2632.56|31
1622520240000|2021-06-01 04:04:00|2646.03|2633.03|2647.65|2634.65|2647.86|2634.86|2644.51|2631.51|40
1622520250000|2021-06-01 04:04:10|2647.7|2634.7|2648.47|2635.47|2648.75|2635.75|2647.35|2634.35|34
1622520260000|2021-06-01 04:04:20|2648.38|2635.38|2647.14|2634.14|2648.73|2635.73|2647.14|2634.14|35
1622520270000|2021-06-01 04:04:30|2647.13|2634.13|2646.07|2633.07|2647.54|2634.54|2646.07|2633.07|35
1622520280000|2021-06-01 04:04:40|2645.91|2632.91|2645.62|2632.62|2646.25|2633.25|2645.34|2632.34|36
1622520290000|2021-06-01 04:04:50|2645.56|2632.56|2647|2634|2647.13|2634.13|2645.56|2632.56|28
1622520300000|2021-06-01 04:05:00|2646.95|2633.95|2643.85|2630.85|2646.95|2633.95|2643.85|2630.85|25
1622520310000|2021-06-01 04:05:10|2643.74|2630.74|2642.66|2629.66|2645.04|2632.04|2641.98|2628.98|32
1622520320000|2021-06-01 04:05:20|2642.65|2629.65|2642.32|2629.32|2645.04|2632.04|2640.2|2627.2|32
1622520330000|2021-06-01 04:05:30|2642.81|2629.81|2640.57|2627.57|2642.81|2629.81|2639.63|2626.63|31
1622520340000|2021-06-01 04:05:40|2640.56|2627.56|2636.32|2623.32|2641.28|2628.28|2636.32|2623.32|26
1622520350000|2021-06-01 04:05:50|2637.16|2624.16|2634.77|2621.77|2637.16|2624.16|2632.05|2619.05|38
1622520360000|2021-06-01 04:06:00|2634.78|2621.78|2632.57|2619.57|2634.78|2621.78|2631.73|2618.73|38
1622520370000|2021-06-01 04:06:10|2632.45|2619.45|2632.13|2619.13|2632.45|2619.45|2631.68|2618.68|38
1622520380000|2021-06-01 04:06:20|2632.1|2619.1|2634.48|2621.48|2634.7|2621.7|2632.06|2619.06|30
1622520390000|2021-06-01 04:06:30|2634.47|2621.47|2635.79|2622.79|2637.56|2624.56|2634.47|2621.47|33
1622520400000|2021-06-01 04:06:40|2635.65|2622.65|2634.6|2621.6|2635.65|2622.65|2633.81|2620.81|35
1622520410000|2021-06-01 04:06:50|2634.86|2621.86|2636.58|2623.58|2636.58|2623.58|2634.76|2621.76|32
1622520420000|2021-06-01 04:07:00|2636.54|2623.54|2636.96|2623.96|2638.31|2625.31|2636.54|2623.54|25
1622520430000|2021-06-01 04:07:10|2637.01|2624.01|2643.49|2630.49|2643.89|2630.89|2636.73|2623.73|37
1622520440000|2021-06-01 04:07:20|2643.2|2630.2|2642.29|2629.29|2643.78|2630.78|2641.88|2628.88|40
1622520450000|2021-06-01 04:07:30|2642.15|2629.15|2638.32|2625.32|2642.59|2629.59|2638.02|2625.02|38
1622520460000|2021-06-01 04:07:40|2638.36|2625.36|2640.53|2627.53|2640.53|2627.53|2638.36|2625.36|33
1622520470000|2021-06-01 04:07:50|2640.54|2627.54|2640.24|2627.24|2642.05|2629.05|2639.43|2626.43|35
1622520480000|2021-06-01 04:08:00|2640.18|2627.18|2641.19|2628.19|2642.28|2629.28|2640.18|2627.18|34
1622520490000|2021-06-01 04:08:10|2641.21|2628.21|2638.18|2625.18|2641.46|2628.46|2638.18|2625.18|34
1622520500000|2021-06-01 04:08:20|2638.15|2625.15|2638.42|2625.42|2639.15|2626.15|2636.48|2623.48|35
1622520510000|2021-06-01 04:08:30|2638.35|2625.35|2637.96|2624.96|2638.9|2625.9|2637.11|2624.11|39
1622520520000|2021-06-01 04:08:40|2637.82|2624.82|2639.94|2626.94|2639.94|2626.94|2637.77|2624.77|26
1622520530000|2021-06-01 04:08:50|2639.97|2626.97|2638.76|2625.76|2640.05|2627.05|2638.23|2625.23|34
1622520540000|2021-06-01 04:09:00|2638.77|2625.77|2640.62|2627.62|2641.34|2628.34|2638.77|2625.77|35
1622520550000|2021-06-01 04:09:10|2640.76|2627.76|2639.25|2626.25|2640.9|2627.9|2638.58|2625.58|34
1622520560000|2021-06-01 04:09:20|2639.1|2626.1|2637.95|2624.95|2639.47|2626.47|2637.33|2624.33|37
1622520570000|2021-06-01 04:09:30|2638.05|2625.05|2637.4|2624.4|2638.4|2625.4|2636.88|2623.88|30
1622520580000|2021-06-01 04:09:40|2637.32|2624.32|2636.36|2623.36|2637.32|2624.32|2636.02|2623.02|34
1622520590000|2021-06-01 04:09:50|2636.35|2623.35|2635.85|2622.85|2636.48|2623.48|2635.85|2622.85|24
1622520600000|2021-06-01 04:10:00|2635.86|2622.86|2638.01|2625.01|2638.56|2625.56|2635.82|2622.82|28
1622520610000|2021-06-01 04:10:10|2637.84|2624.84|2638.39|2625.39|2639.38|2626.38|2637.73|2624.73|36
1622520620000|2021-06-01 04:10:20|2638.88|2625.88|2641.1|2628.1|2641.19|2628.19|2638.37|2625.37|38
1622520630000|2021-06-01 04:10:30|2641.08|2628.08|2640.24|2627.24|2641.14|2628.14|2639.62|2626.62|33
1622520640000|2021-06-01 04:10:40|2640.2|2627.2|2641.73|2628.73|2641.73|2628.73|2640.05|2627.05|32
1622520650000|2021-06-01 04:10:50|2641.78|2628.78|2641.03|2628.03|2642.24|2629.24|2641.03|2628.03|35
1622520660000|2021-06-01 04:11:00|2640.6|2627.6|2642.22|2629.22|2642.67|2629.67|2640.4|2627.4|32
1622520670000|2021-06-01 04:11:10|2642.24|2629.24|2642.36|2629.36|2642.43|2629.43|2642.16|2629.16|27
1622520680000|2021-06-01 04:11:20|2642.35|2629.35|2642.2|2629.2|2643.52|2630.52|2641.13|2628.13|32
1622520690000|2021-06-01 04:11:30|2641.99|2628.99|2641.51|2628.51|2641.99|2628.99|2640.38|2627.38|38
1622520700000|2021-06-01 04:11:40|2641.56|2628.56|2642.69|2629.69|2642.69|2629.69|2641.53|2628.53|33
1622520710000|2021-06-01 04:11:50|2642.6|2629.6|2640.61|2627.61|2642.6|2629.6|2640.61|2627.61|31
1622520720000|2021-06-01 04:12:00|2640.47|2627.47|2642.15|2629.15|2642.23|2629.23|2640.43|2627.43|19
1622520730000|2021-06-01 04:12:10|2642.16|2629.16|2641.31|2628.31|2642.16|2629.16|2640.85|2627.85|24
1622520740000|2021-06-01 04:12:20|2641.29|2628.29|2639.65|2626.65|2641.29|2628.29|2638.65|2625.65|32
1622520750000|2021-06-01 04:12:30|2639.02|2626.02|2639.62|2626.62|2639.62|2626.62|2638.18|2625.18|30
1622520760000|2021-06-01 04:12:40|2639.67|2626.67|2639.73|2626.73|2640.84|2627.84|2639.53|2626.53|32
1622520770000|2021-06-01 04:12:50|2639.54|2626.54|2637.84|2624.84|2639.54|2626.54|2637.66|2624.66|35
1622520780000|2021-06-01 04:13:00|2637.78|2624.78|2636.56|2623.56|2638.2|2625.2|2636.54|2623.54|32
1622520790000|2021-06-01 04:13:10|2636.4|2623.4|2634.9|2621.9|2636.51|2623.51|2634.9|2621.9|30
1622520800000|2021-06-01 04:13:20|2634.94|2621.94|2637.65|2624.65|2637.77|2624.77|2634.81|2621.81|29
1622520810000|2021-06-01 04:13:30|2637.64|2624.64|2638.94|2625.94|2639.51|2626.51|2637.33|2624.33|32
1622520820000|2021-06-01 04:13:40|2638.99|2625.99|2640.26|2627.26|2640.27|2627.27|2638.98|2625.98|29
1622520830000|2021-06-01 04:13:50|2640.24|2627.24|2638.85|2625.85|2640.24|2627.24|2638.61|2625.61|28
1622520840000|2021-06-01 04:14:00|2638.84|2625.84|2639.32|2626.32|2639.51|2626.51|2637.77|2624.77|37
1622520850000|2021-06-01 04:14:10|2639.38|2626.38|2641.82|2628.82|2641.91|2628.91|2639.38|2626.38|36
1622520860000|2021-06-01 04:14:20|2641.85|2628.85|2643.24|2630.24|2643.25|2630.25|2641.85|2628.85|18
1622520870000|2021-06-01 04:14:30|2643.21|2630.21|2641.27|2628.27|2644.02|2631.02|2641.27|2628.27|35
1622520880000|2021-06-01 04:14:40|2641.22|2628.22|2641.22|2628.22|2641.45|2628.45|2639.99|2626.99|29
1622520890000|2021-06-01 04:14:50|2640.52|2627.52|2640.77|2627.77|2641.17|2628.17|2639.58|2626.58|34
1622520900000|2021-06-01 04:15:00|2640.75|2627.75|2639.38|2626.38|2640.75|2627.75|2637.35|2624.35|38
1622520910000|2021-06-01 04:15:10|2639.46|2626.46|2640.57|2627.57|2640.57|2627.57|2638.9|2625.9|30
1622520920000|2021-06-01 04:15:20|2640.59|2627.59|2639.78|2626.78|2640.63|2627.63|2639.66|2626.66|29
1622520930000|2021-06-01 04:15:30|2639.56|2626.56|2637.81|2624.81|2639.56|2626.56|2637.74|2624.74|28
1622520940000|2021-06-01 04:15:40|2637.52|2624.52|2638.37|2625.37|2638.6|2625.6|2637.49|2624.49|32
1622520950000|2021-06-01 04:15:50|2638.62|2625.62|2639.77|2626.77|2639.89|2626.89|2638.57|2625.57|31
1622520960000|2021-06-01 04:16:00|2639.61|2626.61|2639.6|2626.6|2639.98|2626.98|2639.46|2626.46|25
1622520970000|2021-06-01 04:16:10|2639.57|2626.57|2639.16|2626.16|2639.57|2626.57|2638.35|2625.35|33
1622520980000|2021-06-01 04:16:20|2639.14|2626.14|2638.97|2625.97|2639.9|2626.9|2638.97|2625.97|20
1622520990000|2021-06-01 04:16:30|2638.93|2625.93|2638.66|2625.66|2639.31|2626.31|2638.36|2625.36|31
1622521000000|2021-06-01 04:16:40|2638.77|2625.77|2639.18|2626.18|2639.41|2626.41|2638.77|2625.77|26
1622521010000|2021-06-01 04:16:50|2638.9|2625.9|2638.48|2625.48|2638.9|2625.9|2637.85|2624.85|28
1622521020000|2021-06-01 04:17:00|2638.68|2625.68|2638.95|2625.95|2639.23|2626.23|2638.57|2625.57|28
1622521030000|2021-06-01 04:17:10|2638.96|2625.96|2640.35|2627.35|2640.41|2627.41|2638.96|2625.96|25
1622521040000|2021-06-01 04:17:20|2640.29|2627.29|2637.66|2624.66|2640.33|2627.33|2637.66|2624.66|27
1622521050000|2021-06-01 04:17:30|2637.58|2624.58|2636.82|2623.82|2638.01|2625.01|2636.58|2623.58|33
1622521060000|2021-06-01 04:17:40|2636.8|2623.8|2634.74|2621.74|2637.38|2624.38|2634.74|2621.74|31
1622521070000|2021-06-01 04:17:50|2634.75|2621.75|2634.45|2621.45|2634.76|2621.76|2633.06|2620.06|26
1622521080000|2021-06-01 04:18:00|2634.52|2621.52|2635.56|2622.56|2635.89|2622.89|2634.36|2621.36|27
1622521090000|2021-06-01 04:18:10|2635.28|2622.28|2634.92|2621.92|2635.94|2622.94|2634.92|2621.92|27
1622521100000|2021-06-01 04:18:20|2634.81|2621.81|2633.1|2620.1|2634.81|2621.81|2632.85|2619.85|26
1622521110000|2021-06-01 04:18:30|2633.46|2620.46|2634.22|2621.22|2634.52|2621.52|2633.31|2620.31|36
1622521120000|2021-06-01 04:18:40|2634.44|2621.44|2635.14|2622.14|2635.14|2622.14|2633.98|2620.98|24
1622521130000|2021-06-01 04:18:50|2635.22|2622.22|2636.54|2623.54|2636.78|2623.78|2635.2|2622.2|26
1622521140000|2021-06-01 04:19:00|2636.61|2623.61|2634.68|2621.68|2636.63|2623.63|2634.68|2621.68|31
1622521150000|2021-06-01 04:19:10|2634.58|2621.58|2634.46|2621.46|2634.75|2621.75|2633.67|2620.67|37
1622521160000|2021-06-01 04:19:20|2634.54|2621.54|2634.75|2621.75|2636.28|2623.28|2634.54|2621.54|35
1622521170000|2021-06-01 04:19:30|2634.58|2621.58|2636.76|2623.76|2637.05|2624.05|2634.36|2621.36|34
1622521180000|2021-06-01 04:19:40|2635.89|2622.89|2636.02|2623.02|2636.02|2623.02|2635.47|2622.47|34
1622521190000|2021-06-01 04:19:50|2636.3|2623.3|2636.03|2623.03|2636.3|2623.3|2635.91|2622.91|18
1622521200000|2021-06-01 04:20:00|2636.05|2623.05|2638.03|2625.03|2638.03|2625.03|2636.05|2623.05|31
1622521210000|2021-06-01 04:20:10|2638.11|2625.11|2638|2625|2638.94|2625.94|2637.89|2624.89|31
1622521220000|2021-06-01 04:20:20|2638.04|2625.04|2638.74|2625.74|2638.84|2625.84|2638.04|2625.04|27
1622521230000|2021-06-01 04:20:30|2638.59|2625.59|2638.79|2625.79|2638.95|2625.95|2637.9|2624.9|30
1622521240000|2021-06-01 04:20:40|2638.65|2625.65|2639.23|2626.23|2639.73|2626.73|2638.65|2625.65|31
1622521250000|2021-06-01 04:20:50|2639.33|2626.33|2640.01|2627.01|2640.01|2627.01|2637.74|2624.74|31
1622521260000|2021-06-01 04:21:00|2639.98|2626.98|2641.69|2628.69|2642.1|2629.1|2639.9|2626.9|28
1622521270000|2021-06-01 04:21:10|2641.65|2628.65|2641.55|2628.55|2641.65|2628.65|2640.77|2627.77|35
1622521280000|2021-06-01 04:21:20|2641.63|2628.63|2641.89|2628.89|2641.93|2628.93|2641.4|2628.4|31
1622521290000|2021-06-01 04:21:30|2641.9|2628.9|2642.26|2629.26|2642.26|2629.26|2641.62|2628.62|23
1622521300000|2021-06-01 04:21:40|2642.32|2629.32|2644.72|2631.72|2644.72|2631.72|2642.22|2629.22|34
1622521310000|2021-06-01 04:21:50|2644.9|2631.9|2644.34|2631.34|2645.16|2632.16|2643.51|2630.51|38
1622521320000|2021-06-01 04:22:00|2644.38|2631.38|2645.7|2632.7|2645.83|2632.83|2644.36|2631.36|19
1622521330000|2021-06-01 04:22:10|2645.28|2632.28|2645.04|2632.04|2645.28|2632.28|2644.04|2631.04|36
1622521340000|2021-06-01 04:22:20|2644.89|2631.89|2645.47|2632.47|2645.59|2632.59|2644.85|2631.85|32
1622521350000|2021-06-01 04:22:30|2645.5|2632.5|2645.82|2632.82|2645.83|2632.83|2645.44|2632.44|25
1622521360000|2021-06-01 04:22:40|2645.75|2632.75|2644.24|2631.24|2645.75|2632.75|2644.23|2631.23|28
1622521370000|2021-06-01 04:22:50|2644.28|2631.28|2642.37|2629.37|2644.28|2631.28|2642.04|2629.04|26
1622521380000|2021-06-01 04:23:00|2642.01|2629.01|2639.7|2626.7|2642.01|2629.01|2639.7|2626.7|24
1622521390000|2021-06-01 04:23:10|2639.74|2626.74|2638.56|2625.56|2639.92|2626.92|2638.56|2625.56|21
1622521400000|2021-06-01 04:23:20|2638.4|2625.4|2638.16|2625.16|2638.48|2625.48|2637.58|2624.58|33
1622521410000|2021-06-01 04:23:30|2639|2626|2641.34|2628.34|2641.37|2628.37|2638.98|2625.98|33
1622521420000|2021-06-01 04:23:40|2641.63|2628.63|2641.67|2628.67|2641.89|2628.89|2641.45|2628.45|27
1622521430000|2021-06-01 04:23:50|2641.61|2628.61|2639.72|2626.72|2641.61|2628.61|2639.72|2626.72|29
1622521440000|2021-06-01 04:24:00|2639.75|2626.75|2641.85|2628.85|2641.96|2628.96|2639.59|2626.59|34
1622521450000|2021-06-01 04:24:10|2642.03|2629.03|2643.34|2630.34|2643.49|2630.49|2642.03|2629.03|29
1622521460000|2021-06-01 04:24:20|2643.05|2630.05|2643.37|2630.37|2643.73|2630.73|2642.58|2629.58|36
1622521470000|2021-06-01 04:24:30|2643.56|2630.56|2644.33|2631.33|2645.13|2632.13|2643.39|2630.39|33
1622521480000|2021-06-01 04:24:40|2644.53|2631.53|2644.46|2631.46|2645.06|2632.06|2643.85|2630.85|32
1622521490000|2021-06-01 04:24:50|2644.45|2631.45|2646.13|2633.13|2646.13|2633.13|2644.3|2631.3|35
1622521500000|2021-06-01 04:25:00|2646.11|2633.11|2643.5|2630.5|2646.12|2633.12|2643.5|2630.5|37
1622521510000|2021-06-01 04:25:10|2643.35|2630.35|2645.92|2632.92|2646.23|2633.23|2643.3|2630.3|39
1622521520000|2021-06-01 04:25:20|2646.04|2633.04|2646.32|2633.32|2646.35|2633.35|2645.5|2632.5|29
1622521530000|2021-06-01 04:25:30|2646.33|2633.33|2647.08|2634.08|2647.24|2634.24|2646.33|2633.33|27
1622521540000|2021-06-01 04:25:40|2647.11|2634.11|2647|2634|2647.11|2634.11|2645.65|2632.65|23
1622521550000|2021-06-01 04:25:50|2647.3|2634.3|2647.76|2634.76|2647.82|2634.82|2646.74|2633.74|30
1622521560000|2021-06-01 04:26:00|2647.66|2634.66|2648.41|2635.41|2648.41|2635.41|2647.66|2634.66|22
1622521570000|2021-06-01 04:26:10|2648.63|2635.63|2650.09|2637.09|2650.23|2637.23|2648.63|2635.63|36
1622521580000|2021-06-01 04:26:20|2650.15|2637.15|2651.6|2638.6|2651.81|2638.81|2649.97|2636.97|39
1622521590000|2021-06-01 04:26:30|2651.73|2638.73|2652.65|2639.65|2653.78|2640.78|2651.53|2638.53|32
1622521600000|2021-06-01 04:26:40|2652.6|2639.6|2651.95|2638.95|2654.25|2641.25|2651.41|2638.41|28
1622521610000|2021-06-01 04:26:50|2651.97|2638.97|2651.5|2638.5|2651.97|2638.97|2651.21|2638.21|26
1622521620000|2021-06-01 04:27:00|2651.55|2638.55|2653.98|2640.98|2654.01|2641.01|2651.55|2638.55|35
1622521630000|2021-06-01 04:27:10|2653.97|2640.97|2658.54|2645.54|2658.54|2645.54|2653.97|2640.97|35
1622521640000|2021-06-01 04:27:20|2658.58|2645.58|2658.86|2645.86|2659.33|2646.33|2657.93|2644.93|35
1622521650000|2021-06-01 04:27:30|2658.96|2645.96|2656.38|2643.38|2658.98|2645.98|2656.38|2643.38|33
1622521660000|2021-06-01 04:27:40|2656.44|2643.44|2656.82|2643.82|2656.82|2643.82|2656.1|2643.1|30
1622521670000|2021-06-01 04:27:50|2657.4|2644.4|2659.35|2646.35|2659.52|2646.52|2657.4|2644.4|32
1622521680000|2021-06-01 04:28:00|2659.08|2646.08|2658.21|2645.21|2659.58|2646.58|2658.21|2645.21|34
1622521690000|2021-06-01 04:28:10|2658.2|2645.2|2660.65|2647.65|2660.67|2647.67|2658.19|2645.19|29
1622521700000|2021-06-01 04:28:20|2660.68|2647.68|2660.97|2647.97|2661.98|2648.98|2660.68|2647.68|32
1622521710000|2021-06-01 04:28:30|2660.58|2647.58|2658.7|2645.7|2660.78|2647.78|2658.69|2645.69|35
1622521720000|2021-06-01 04:28:40|2658.89|2645.89|2658.26|2645.26|2659.1|2646.1|2658.25|2645.25|22
1622521730000|2021-06-01 04:28:50|2658.28|2645.28|2657.7|2644.7|2658.31|2645.31|2657.7|2644.7|20
1622521740000|2021-06-01 04:29:00|2657.76|2644.76|2656.61|2643.61|2657.77|2644.77|2656.61|2643.61|24
1622521750000|2021-06-01 04:29:10|2656.42|2643.42|2656.06|2643.06|2657.54|2644.54|2656.06|2643.06|29
1622521760000|2021-06-01 04:29:20|2656.1|2643.1|2656.78|2643.78|2656.83|2643.83|2656.04|2643.04|20
1622521770000|2021-06-01 04:29:30|2656.67|2643.67|2658.58|2645.58|2658.92|2645.92|2656.44|2643.44|35
1622521780000|2021-06-01 04:29:40|2658.37|2645.37|2657.87|2644.87|2658.37|2645.37|2656.76|2643.76|30
1622521790000|2021-06-01 04:29:50|2657.83|2644.83|2659.58|2646.58|2659.72|2646.72|2657.76|2644.76|35
1622521800000|2021-06-01 04:30:00|2659.37|2646.37|2659.02|2646.02|2659.59|2646.59|2659.02|2646.02|27
1622521810000|2021-06-01 04:30:10|2659.08|2646.08|2657.02|2644.02|2659.08|2646.08|2656.92|2643.92|38
1622521820000|2021-06-01 04:30:20|2657.21|2644.21|2655.47|2642.47|2657.25|2644.25|2655.47|2642.47|35
1622521830000|2021-06-01 04:30:30|2655.04|2642.04|2656.64|2643.64|2656.65|2643.65|2654.38|2641.38|31
1622521840000|2021-06-01 04:30:40|2656.43|2643.43|2656.34|2643.34|2656.87|2643.87|2656.01|2643.01|26
1622521850000|2021-06-01 04:30:50|2656.25|2643.25|2656.06|2643.06|2656.4|2643.4|2655.92|2642.92|28
1622521860000|2021-06-01 04:31:00|2656.09|2643.09|2654.64|2641.64|2656.1|2643.1|2654.63|2641.63|29
1622521870000|2021-06-01 04:31:10|2655.17|2642.17|2656.4|2643.4|2656.73|2643.73|2655.17|2642.17|32
1622521880000|2021-06-01 04:31:20|2656.64|2643.64|2655.99|2642.99|2656.64|2643.64|2655.67|2642.67|30
1622521890000|2021-06-01 04:31:30|2656.44|2643.44|2655.42|2642.42|2656.44|2643.44|2655.42|2642.42|23
1622521900000|2021-06-01 04:31:40|2655.37|2642.37|2654.54|2641.54|2655.37|2642.37|2654.51|2641.51|13
1622521910000|2021-06-01 04:31:50|2654.53|2641.53|2654.82|2641.82|2654.82|2641.82|2654.15|2641.15|25
1622521920000|2021-06-01 04:32:00|2654.75|2641.75|2655.38|2642.38|2655.77|2642.77|2653.04|2640.04|38
1622521930000|2021-06-01 04:32:10|2655.03|2642.03|2656.8|2643.8|2656.82|2643.82|2655.03|2642.03|30
1622521940000|2021-06-01 04:32:20|2656.69|2643.69|2655.36|2642.36|2656.92|2643.92|2655.36|2642.36|28
1622521950000|2021-06-01 04:32:30|2655.21|2642.21|2655.66|2642.66|2656.21|2643.21|2654.54|2641.54|35
1622521960000|2021-06-01 04:32:40|2655.47|2642.47|2654.48|2641.48|2655.69|2642.69|2654.44|2641.44|30
1622521970000|2021-06-01 04:32:50|2654.85|2641.85|2653.88|2640.88|2654.91|2641.91|2653.88|2640.88|25
1622521980000|2021-06-01 04:33:00|2653.84|2640.84|2652.35|2639.35|2653.84|2640.84|2652.28|2639.28|28
1622521990000|2021-06-01 04:33:10|2652.37|2639.37|2652.59|2639.59|2653.18|2640.18|2652.37|2639.37|31
1622522000000|2021-06-01 04:33:20|2652.29|2639.29|2651.42|2638.42|2652.85|2639.85|2650.76|2637.76|36
1622522010000|2021-06-01 04:33:30|2651.38|2638.38|2652.26|2639.26|2652.5|2639.5|2651.38|2638.38|33
1622522020000|2021-06-01 04:33:40|2652.29|2639.29|2652.93|2639.93|2652.98|2639.98|2652.07|2639.07|34
1622522030000|2021-06-01 04:33:50|2652.83|2639.83|2652.74|2639.74|2653.1|2640.1|2652.33|2639.33|36
1622522040000|2021-06-01 04:34:00|2652.73|2639.73|2652.24|2639.24|2653.13|2640.13|2652.17|2639.17|32
1622522050000|2021-06-01 04:34:10|2652.19|2639.19|2654.21|2641.21|2654.21|2641.21|2652.05|2639.05|32
1622522060000|2021-06-01 04:34:20|2654.19|2641.19|2654.22|2641.22|2654.42|2641.42|2653.67|2640.67|33
1622522070000|2021-06-01 04:34:30|2654.16|2641.16|2656.33|2643.33|2656.33|2643.33|2654.16|2641.16|31
1622522080000|2021-06-01 04:34:40|2656.36|2643.36|2655.54|2642.54|2656.73|2643.73|2655.54|2642.54|35
1622522090000|2021-06-01 04:34:50|2655.57|2642.57|2656.48|2643.48|2656.52|2643.52|2655.57|2642.57|33
1622522100000|2021-06-01 04:35:00|2656.44|2643.44|2656.11|2643.11|2656.44|2643.44|2655.17|2642.17|31
1622522110000|2021-06-01 04:35:10|2655.88|2642.88|2656.92|2643.92|2657.23|2644.23|2655.84|2642.84|23
1622522120000|2021-06-01 04:35:20|2657.01|2644.01|2657.94|2644.94|2658.64|2645.64|2656.96|2643.96|32
1622522130000|2021-06-01 04:35:30|2657.99|2644.99|2658.54|2645.54|2659.42|2646.42|2657.78|2644.78|37
1622522140000|2021-06-01 04:35:40|2658.69|2645.69|2660.85|2647.85|2660.85|2647.85|2658.54|2645.54|34
1622522150000|2021-06-01 04:35:50|2661.05|2648.05|2661.81|2648.81|2661.94|2648.94|2660.95|2647.95|35
1622522160000|2021-06-01 04:36:00|2661.79|2648.79|2658.27|2645.27|2661.83|2648.83|2658.27|2645.27|38
1622522170000|2021-06-01 04:36:10|2658.16|2645.16|2658.03|2645.03|2658.3|2645.3|2657.36|2644.36|30
1622522180000|2021-06-01 04:36:20|2658.01|2645.01|2658.63|2645.63|2658.8|2645.8|2658.01|2645.01|27
1622522190000|2021-06-01 04:36:30|2658.64|2645.64|2659.66|2646.66|2659.69|2646.69|2658.57|2645.57|27
1622522200000|2021-06-01 04:36:40|2659.65|2646.65|2658.53|2645.53|2659.65|2646.65|2658.53|2645.53|34
1622522210000|2021-06-01 04:36:50|2658.31|2645.31|2658.76|2645.76|2658.89|2645.89|2657.45|2644.45|35
1622522220000|2021-06-01 04:37:00|2658.78|2645.78|2658.92|2645.92|2660.37|2647.37|2658.67|2645.67|34
1622522230000|2021-06-01 04:37:10|2658.87|2645.87|2658.02|2645.02|2659.06|2646.06|2657.7|2644.7|23
1622522240000|2021-06-01 04:37:20|2658.04|2645.04|2660.11|2647.11|2660.23|2647.23|2658.04|2645.04|35
1622522250000|2021-06-01 04:37:30|2660.06|2647.06|2662.23|2649.23|2662.23|2649.23|2659.87|2646.87|33
1622522260000|2021-06-01 04:37:40|2662.25|2649.25|2660.41|2647.41|2662.3|2649.3|2660.41|2647.41|33
1622522270000|2021-06-01 04:37:50|2660.26|2647.26|2660.63|2647.63|2660.98|2647.98|2659.84|2646.84|34
1622522280000|2021-06-01 04:38:00|2660.51|2647.51|2661.27|2648.27|2661.8|2648.8|2660.22|2647.22|31
1622522290000|2021-06-01 04:38:10|2661.71|2648.71|2662.94|2649.94|2662.94|2649.94|2661.71|2648.71|33
1622522300000|2021-06-01 04:38:20|2663.04|2650.04|2663.11|2650.11|2664.77|2651.77|2663|2650|38
1622522310000|2021-06-01 04:38:30|2663.06|2650.06|2662.59|2649.59|2663.41|2650.41|2662.2|2649.2|32
1622522320000|2021-06-01 04:38:40|2662.71|2649.71|2663.15|2650.15|2663.45|2650.45|2662.37|2649.37|34
1622522330000|2021-06-01 04:38:50|2663.14|2650.14|2663.78|2650.78|2663.78|2650.78|2662.86|2649.86|35
1622522340000|2021-06-01 04:39:00|2663.88|2650.88|2662.83|2649.83|2663.95|2650.95|2662.83|2649.83|39
1622522350000|2021-06-01 04:39:10|2662.82|2649.82|2664.01|2651.01|2664.01|2651.01|2662.82|2649.82|29
1622522360000|2021-06-01 04:39:20|2663.97|2650.97|2663.84|2650.84|2663.97|2650.97|2663.6|2650.6|18
1622522370000|2021-06-01 04:39:30|2663.92|2650.92|2665.14|2652.14|2665.17|2652.17|2663.92|2650.92|37
1622522380000|2021-06-01 04:39:40|2664.94|2651.94|2664.97|2651.97|2665.21|2652.21|2664.8|2651.8|37
1622522390000|2021-06-01 04:39:50|2664.99|2651.99|2665.15|2652.15|2665.15|2652.15|2664.87|2651.87|30
1622522400000|2021-06-01 04:40:00|2665.07|2652.07|2664.06|2651.06|2665.07|2652.07|2664.06|2651.06|34
1622522410000|2021-06-01 04:40:10|2663.83|2650.83|2663.66|2650.66|2664.19|2651.19|2663.52|2650.52|30
1622522420000|2021-06-01 04:40:20|2663.64|2650.64|2664.79|2651.79|2664.79|2651.79|2663.64|2650.64|28
1622522430000|2021-06-01 04:40:30|2664.89|2651.89|2663.11|2650.11|2664.89|2651.89|2662.42|2649.42|36
1622522440000|2021-06-01 04:40:40|2663.17|2650.17|2664.29|2651.29|2664.37|2651.37|2663.17|2650.17|36
1622522450000|2021-06-01 04:40:50|2664.31|2651.31|2662.91|2649.91|2664.31|2651.31|2662.89|2649.89|34
1622522460000|2021-06-01 04:41:00|2662.94|2649.94|2662.4|2649.4|2663.87|2650.87|2662.36|2649.36|37
1622522470000|2021-06-01 04:41:10|2662.37|2649.37|2661.42|2648.42|2662.37|2649.37|2661.11|2648.11|31
1622522480000|2021-06-01 04:41:20|2661.45|2648.45|2661.53|2648.53|2662.03|2649.03|2661.39|2648.39|27
1622522490000|2021-06-01 04:41:30|2661.5|2648.5|2661.49|2648.49|2661.7|2648.7|2661.25|2648.25|32
1622522500000|2021-06-01 04:41:40|2661.48|2648.48|2660.55|2647.55|2661.49|2648.49|2660.55|2647.55|24
1622522510000|2021-06-01 04:41:50|2660.52|2647.52|2662.61|2649.61|2662.72|2649.72|2660.51|2647.51|30
1622522520000|2021-06-01 04:42:00|2662.65|2649.65|2660.66|2647.66|2663.07|2650.07|2660.64|2647.64|39
1622522530000|2021-06-01 04:42:10|2660.9|2647.9|2660.16|2647.16|2661.23|2648.23|2660.12|2647.12|29
1622522540000|2021-06-01 04:42:20|2660.14|2647.14|2659.75|2646.75|2660.14|2647.14|2659.44|2646.44|29
1622522550000|2021-06-01 04:42:30|2659.84|2646.84|2660.69|2647.69|2660.69|2647.69|2659.67|2646.67|22
1622522560000|2021-06-01 04:42:40|2660.91|2647.91|2660.41|2647.41|2661.51|2648.51|2660.41|2647.41|30
1622522570000|2021-06-01 04:42:50|2660.38|2647.38|2660.4|2647.4|2660.4|2647.4|2659.79|2646.79|34
1622522580000|2021-06-01 04:43:00|2660.51|2647.51|2660.69|2647.69|2661.04|2648.04|2660.51|2647.51|30
1622522590000|2021-06-01 04:43:10|2660.71|2647.71|2661.57|2648.57|2661.6|2648.6|2660.71|2647.71|22
1622522600000|2021-06-01 04:43:20|2661.54|2648.54|2660.77|2647.77|2661.6|2648.6|2660.75|2647.75|19
1622522610000|2021-06-01 04:43:30|2660.81|2647.81|2661.27|2648.27|2661.27|2648.27|2660.81|2647.81|32
1622522620000|2021-06-01 04:43:40|2661.22|2648.22|2662.29|2649.29|2662.37|2649.37|2661.2|2648.2|26
1622522630000|2021-06-01 04:43:50|2662.25|2649.25|2662.03|2649.03|2662.25|2649.25|2661.8|2648.8|23
1622522640000|2021-06-01 04:44:00|2662.01|2649.01|2662.59|2649.59|2662.68|2649.68|2661.4|2648.4|27
1622522650000|2021-06-01 04:44:10|2662.58|2649.58|2663.8|2650.8|2663.8|2650.8|2662.58|2649.58|30
1622522660000|2021-06-01 04:44:20|2663.75|2650.75|2661.74|2648.74|2663.75|2650.75|2661.74|2648.74|25
1622522670000|2021-06-01 04:44:30|2661.72|2648.72|2664.1|2651.1|2664.13|2651.13|2661.64|2648.64|21
1622522680000|2021-06-01 04:44:40|2664.26|2651.26|2663.98|2650.98|2664.33|2651.33|2663.54|2650.54|25
1622522690000|2021-06-01 04:44:50|2663.81|2650.81|2663.87|2650.87|2664|2651|2663.81|2650.81|9
1622522700000|2021-06-01 04:45:00|2663.88|2650.88|2663.09|2650.09|2663.88|2650.88|2661.75|2648.75|30
1622522710000|2021-06-01 04:45:10|2662.92|2649.92|2659.59|2646.59|2662.97|2649.97|2659.52|2646.52|29
1622522720000|2021-06-01 04:45:20|2659.54|2646.54|2659.95|2646.95|2661.02|2648.02|2658.5|2645.5|34
1622522730000|2021-06-01 04:45:30|2659.9|2646.9|2659.57|2646.57|2659.9|2646.9|2658.75|2645.75|39
1622522740000|2021-06-01 04:45:40|2659.47|2646.47|2658.12|2645.12|2659.47|2646.47|2657.93|2644.93|34
1622522750000|2021-06-01 04:45:50|2658.05|2645.05|2658.71|2645.71|2658.74|2645.74|2657.96|2644.96|33
1622522760000|2021-06-01 04:46:00|2658.56|2645.56|2656.75|2643.75|2658.56|2645.56|2656.45|2643.45|29
1622522770000|2021-06-01 04:46:10|2656.81|2643.81|2656.38|2643.38|2657.06|2644.06|2656.36|2643.36|28
1622522780000|2021-06-01 04:46:20|2656.55|2643.55|2657.57|2644.57|2657.57|2644.57|2656.3|2643.3|32
1622522790000|2021-06-01 04:46:30|2657.26|2644.26|2657.75|2644.75|2657.75|2644.75|2657.02|2644.02|28
1622522800000|2021-06-01 04:46:40|2657.88|2644.88|2656.75|2643.75|2657.97|2644.97|2656.45|2643.45|28
1622522810000|2021-06-01 04:46:50|2657|2644|2657.23|2644.23|2657.7|2644.7|2656.93|2643.93|34
1622522820000|2021-06-01 04:47:00|2657.3|2644.3|2657.62|2644.62|2658.73|2645.73|2657.3|2644.3|34
1622522830000|2021-06-01 04:47:10|2657.65|2644.65|2658.96|2645.96|2658.96|2645.96|2656.68|2643.68|36
1622522840000|2021-06-01 04:47:20|2658.86|2645.86|2658.88|2645.88|2659.18|2646.18|2657.79|2644.79|35
1622522850000|2021-06-01 04:47:30|2659.12|2646.12|2659.05|2646.05|2659.22|2646.22|2658.81|2645.81|33
1622522860000|2021-06-01 04:47:40|2658.56|2645.56|2658.67|2645.67|2659.47|2646.47|2657.88|2644.88|30
1622522870000|2021-06-01 04:47:50|2658.69|2645.69|2658.56|2645.56|2658.97|2645.97|2658.36|2645.36|30
1622522880000|2021-06-01 04:48:00|2658.67|2645.67|2658.41|2645.41|2658.69|2645.69|2657.74|2644.74|27
1622522890000|2021-06-01 04:48:10|2658.5|2645.5|2659.85|2646.85|2661.06|2648.06|2658.5|2645.5|37
1622522900000|2021-06-01 04:48:20|2659.58|2646.58|2658.39|2645.39|2660.02|2647.02|2658.14|2645.14|33
1622522910000|2021-06-01 04:48:30|2658.42|2645.42|2657.25|2644.25|2658.42|2645.42|2656.98|2643.98|25
1622522920000|2021-06-01 04:48:40|2657.28|2644.28|2656.71|2643.71|2657.35|2644.35|2656.67|2643.67|19
1622522930000|2021-06-01 04:48:50|2656.73|2643.73|2657.61|2644.61|2657.75|2644.75|2655.86|2642.86|32
1622522940000|2021-06-01 04:49:00|2657.53|2644.53|2656.24|2643.24|2657.53|2644.53|2655.85|2642.85|36
1622522950000|2021-06-01 04:49:10|2656.27|2643.27|2656.95|2643.95|2657.12|2644.12|2656.27|2643.27|34
1622522960000|2021-06-01 04:49:20|2656.78|2643.78|2656.47|2643.47|2657.13|2644.13|2656.37|2643.37|28
1622522970000|2021-06-01 04:49:30|2656.52|2643.52|2656.06|2643.06|2656.55|2643.55|2655.99|2642.99|25
1622522980000|2021-06-01 04:49:40|2656.05|2643.05|2656.84|2643.84|2657.01|2644.01|2655.97|2642.97|23
1622522990000|2021-06-01 04:49:50|2656.87|2643.87|2658.12|2645.12|2658.43|2645.43|2656.87|2643.87|27
1622523000000|2021-06-01 04:50:00|2658.11|2645.11|2656.82|2643.82|2658.16|2645.16|2656.66|2643.66|28
1622523010000|2021-06-01 04:50:10|2656.91|2643.91|2656.79|2643.79|2657.13|2644.13|2656.55|2643.55|17
1622523020000|2021-06-01 04:50:20|2656.68|2643.68|2656.03|2643.03|2656.68|2643.68|2655.68|2642.68|25
1622523030000|2021-06-01 04:50:30|2656.02|2643.02|2656.44|2643.44|2656.5|2643.5|2655.85|2642.85|32
1622523040000|2021-06-01 04:50:40|2656.37|2643.37|2654.48|2641.48|2656.45|2643.45|2654.06|2641.06|27
1622523050000|2021-06-01 04:50:50|2654.44|2641.44|2654.55|2641.55|2654.87|2641.87|2654.42|2641.42|23
1622523060000|2021-06-01 04:51:00|2654.76|2641.76|2654.21|2641.21|2655.04|2642.04|2654.21|2641.21|24
1622523070000|2021-06-01 04:51:10|2654.17|2641.17|2651.69|2638.69|2654.17|2641.17|2651.68|2638.68|33
1622523080000|2021-06-01 04:51:20|2651.71|2638.71|2650.45|2637.45|2651.76|2638.76|2650.45|2637.45|34
1622523090000|2021-06-01 04:51:30|2650.6|2637.6|2652.5|2639.5|2652.82|2639.82|2650.28|2637.28|33
1622523100000|2021-06-01 04:51:40|2652.55|2639.55|2652.66|2639.66|2652.92|2639.92|2652.29|2639.29|18
1622523110000|2021-06-01 04:51:50|2652.65|2639.65|2649.35|2636.35|2652.65|2639.65|2649.33|2636.33|21
1622523120000|2021-06-01 04:52:00|2649.33|2636.33|2651.73|2638.73|2652.4|2639.4|2649.33|2636.33|34
1622523130000|2021-06-01 04:52:10|2651.86|2638.86|2653.11|2640.11|2653.11|2640.11|2651.86|2638.86|28
1622523140000|2021-06-01 04:52:20|2653.07|2640.07|2652.57|2639.57|2653.19|2640.19|2652.31|2639.31|34
1622523150000|2021-06-01 04:52:30|2652.9|2639.9|2653.71|2640.71|2653.71|2640.71|2652.42|2639.42|31
1622523160000|2021-06-01 04:52:40|2653.73|2640.73|2653.75|2640.75|2654.12|2641.12|2653.58|2640.58|28
1622523170000|2021-06-01 04:52:50|2653.6|2640.6|2654.44|2641.44|2655.07|2642.07|2653.6|2640.6|23
1622523180000|2021-06-01 04:53:00|2654.37|2641.37|2652.59|2639.59|2654.65|2641.65|2652.59|2639.59|25
1622523190000|2021-06-01 04:53:10|2652.55|2639.55|2653.12|2640.12|2653.12|2640.12|2652.25|2639.25|22
1622523200000|2021-06-01 04:53:20|2653.38|2640.38|2654.24|2641.24|2655.2|2642.2|2653.38|2640.38|28
1622523210000|2021-06-01 04:53:30|2654.16|2641.16|2654.16|2641.16|2654.35|2641.35|2653.96|2640.96|34
1622523220000|2021-06-01 04:53:40|2654.21|2641.21|2655.15|2642.15|2655.16|2642.16|2654.17|2641.17|18
1622523230000|2021-06-01 04:53:50|2655.18|2642.18|2654.25|2641.25|2655.18|2642.18|2654.23|2641.23|18
1622523240000|2021-06-01 04:54:00|2654.17|2641.17|2653.13|2640.13|2654.17|2641.17|2652.99|2639.99|26
1622523250000|2021-06-01 04:54:10|2653.12|2640.12|2651.99|2638.99|2653.12|2640.12|2651.82|2638.82|34
1622523260000|2021-06-01 04:54:20|2651.98|2638.98|2653.71|2640.71|2653.81|2640.81|2651.97|2638.97|29
1622523270000|2021-06-01 04:54:30|2653.66|2640.66|2651.97|2638.97|2653.69|2640.69|2651.97|2638.97|29
1622523280000|2021-06-01 04:54:40|2652.14|2639.14|2652.29|2639.29|2653.34|2640.34|2652.14|2639.14|28
1622523290000|2021-06-01 04:54:50|2652.27|2639.27|2652.39|2639.39|2652.86|2639.86|2651.86|2638.86|33
1622523300000|2021-06-01 04:55:00|2652.5|2639.5|2653.29|2640.29|2653.81|2640.81|2652.5|2639.5|29
1622523310000|2021-06-01 04:55:10|2653.3|2640.3|2653.68|2640.68|2653.97|2640.97|2653.18|2640.18|24
1622523320000|2021-06-01 04:55:20|2653.64|2640.64|2653.65|2640.65|2653.65|2640.65|2653.61|2640.61|8
1622523330000|2021-06-01 04:55:30|2653.64|2640.64|2653.86|2640.86|2653.97|2640.97|2653.6|2640.6|21
1622523340000|2021-06-01 04:55:40|2653.79|2640.79|2652.45|2639.45|2653.98|2640.98|2652.41|2639.41|27
1622523350000|2021-06-01 04:55:50|2652.55|2639.55|2652.15|2639.15|2652.55|2639.55|2652.15|2639.15|17
1622523360000|2021-06-01 04:56:00|2652.09|2639.09|2651.91|2638.91|2653.65|2640.65|2651.91|2638.91|26
1622523370000|2021-06-01 04:56:10|2651.65|2638.65|2651.31|2638.31|2651.71|2638.71|2651.23|2638.23|30
1622523380000|2021-06-01 04:56:20|2651.46|2638.46|2651.08|2638.08|2651.49|2638.49|2650.77|2637.77|31
1622523390000|2021-06-01 04:56:30|2651.1|2638.1|2650.96|2637.96|2651.1|2638.1|2650.71|2637.71|29
1622523400000|2021-06-01 04:56:40|2650.86|2637.86|2649.35|2636.35|2650.86|2637.86|2649.19|2636.19|18
1622523410000|2021-06-01 04:56:50|2649.34|2636.34|2650.29|2637.29|2650.38|2637.38|2648.92|2635.92|27
1622523420000|2021-06-01 04:57:00|2650.32|2637.32|2649.06|2636.06|2650.32|2637.32|2649.05|2636.05|31
1622523430000|2021-06-01 04:57:10|2648.99|2635.99|2649.59|2636.59|2649.84|2636.84|2648.99|2635.99|26
1622523440000|2021-06-01 04:57:20|2649.64|2636.64|2649.25|2636.25|2649.81|2636.81|2649.25|2636.25|13
1622523450000|2021-06-01 04:57:30|2649.07|2636.07|2648.8|2635.8|2649.41|2636.41|2648.79|2635.79|25
1622523460000|2021-06-01 04:57:40|2648.77|2635.77|2648.06|2635.06|2648.8|2635.8|2647.82|2634.82|31
1622523470000|2021-06-01 04:57:50|2648.09|2635.09|2647.67|2634.67|2649.15|2636.15|2647.61|2634.61|28
1622523480000|2021-06-01 04:58:00|2647.71|2634.71|2647|2634|2647.79|2634.79|2646.89|2633.89|22
1622523490000|2021-06-01 04:58:10|2647.02|2634.02|2647.93|2634.93|2649.3|2636.3|2647.02|2634.02|38
1622523500000|2021-06-01 04:58:20|2647.94|2634.94|2646.94|2633.94|2647.94|2634.94|2646.89|2633.89|31
1622523510000|2021-06-01 04:58:30|2646.88|2633.88|2646.8|2633.8|2647.22|2634.22|2646.62|2633.62|24
1622523520000|2021-06-01 04:58:40|2646.9|2633.9|2646.87|2633.87|2648.25|2635.25|2646.87|2633.87|31
1622523530000|2021-06-01 04:58:50|2646.86|2633.86|2647.25|2634.25|2647.44|2634.44|2646.8|2633.8|26
1622523540000|2021-06-01 04:59:00|2647.22|2634.22|2644.21|2631.21|2647.22|2634.22|2643.89|2630.89|30
1622523550000|2021-06-01 04:59:10|2644.2|2631.2|2643.63|2630.63|2644.23|2631.23|2643.58|2630.58|18
1622523560000|2021-06-01 04:59:20|2643.74|2630.74|2644.59|2631.59|2645.4|2632.4|2643.74|2630.74|32
1622523570000|2021-06-01 04:59:30|2644.62|2631.62|2644.51|2631.51|2645.68|2632.68|2644.36|2631.36|32
1622523580000|2021-06-01 04:59:40|2644.31|2631.31|2644.98|2631.98|2645.95|2632.95|2644.31|2631.31|38
1622523590000|2021-06-01 04:59:50|2645|2632|2643.44|2630.44|2645.12|2632.12|2643.44|2630.44|29
1622523600000|2021-06-01 05:00:00|2643.38|2630.38|2640.48|2627.48|2643.38|2630.38|2640.48|2627.48|35
1622523610000|2021-06-01 05:00:10|2640.28|2627.28|2642.11|2629.11|2642.85|2629.85|2640.24|2627.24|36
1622523620000|2021-06-01 05:00:20|2642.18|2629.18|2644.88|2631.88|2644.89|2631.89|2642.18|2629.18|35
1622523630000|2021-06-01 05:00:30|2644.98|2631.98|2645.75|2632.75|2645.75|2632.75|2644.5|2631.5|33
1622523640000|2021-06-01 05:00:40|2645.87|2632.87|2646.9|2633.9|2647.18|2634.18|2645.61|2632.61|27
1622523650000|2021-06-01 05:00:50|2647.05|2634.05|2645.15|2632.15|2647.05|2634.05|2645.15|2632.15|33
1622523660000|2021-06-01 05:01:00|2645.14|2632.14|2645.6|2632.6|2647.19|2634.19|2644.64|2631.64|39
1622523670000|2021-06-01 05:01:10|2646.63|2633.63|2648.81|2635.81|2648.92|2635.92|2645.5|2632.5|31
1622523680000|2021-06-01 05:01:20|2648.77|2635.77|2651.29|2638.29|2651.32|2638.32|2646.89|2633.89|35
1622523690000|2021-06-01 05:01:30|2651.42|2638.42|2650.98|2637.98|2651.42|2638.42|2650.28|2637.28|37
1622523700000|2021-06-01 05:01:40|2650.9|2637.9|2650.74|2637.74|2652.34|2639.34|2650.74|2637.74|36
1622523710000|2021-06-01 05:01:50|2650.68|2637.68|2651.35|2638.35|2651.85|2638.85|2650.57|2637.57|38
1622523720000|2021-06-01 05:02:00|2651.31|2638.31|2651.91|2638.91|2651.91|2638.91|2650.62|2637.62|34
1622523730000|2021-06-01 05:02:10|2651.98|2638.98|2654.32|2641.32|2654.49|2641.49|2651.71|2638.71|32
1622523740000|2021-06-01 05:02:20|2654.41|2641.41|2655.49|2642.49|2655.76|2642.76|2654.18|2641.18|35
1622523750000|2021-06-01 05:02:30|2655.62|2642.62|2656.08|2643.08|2656.36|2643.36|2654.67|2641.67|37
1622523760000|2021-06-01 05:02:40|2655.85|2642.85|2655.61|2642.61|2656.55|2643.55|2655.17|2642.17|38
1622523770000|2021-06-01 05:02:50|2655.54|2642.54|2655.91|2642.91|2656.17|2643.17|2654.79|2641.79|30
1622523780000|2021-06-01 05:03:00|2656.06|2643.06|2656.23|2643.23|2656.63|2643.63|2656.06|2643.06|30
1622523790000|2021-06-01 05:03:10|2656.45|2643.45|2656.57|2643.57|2656.96|2643.96|2655.51|2642.51|34
1622523800000|2021-06-01 05:03:20|2656.55|2643.55|2657.64|2644.64|2657.64|2644.64|2656.2|2643.2|28
1622523810000|2021-06-01 05:03:30|2657.6|2644.6|2657.68|2644.68|2657.68|2644.68|2656.3|2643.3|25
1622523820000|2021-06-01 05:03:40|2657.57|2644.57|2657.52|2644.52|2657.69|2644.69|2656.48|2643.48|15
1622523830000|2021-06-01 05:03:50|2657.57|2644.57|2656.95|2643.95|2657.89|2644.89|2656.61|2643.61|34
1622523840000|2021-06-01 05:04:00|2656.89|2643.89|2658.14|2645.14|2658.17|2645.17|2656.73|2643.73|29
1622523850000|2021-06-01 05:04:10|2658.1|2645.1|2657.15|2644.15|2658.14|2645.14|2656.95|2643.95|25
1622523860000|2021-06-01 05:04:20|2656.72|2643.72|2655.14|2642.14|2656.79|2643.79|2655.03|2642.03|29
1622523870000|2021-06-01 05:04:30|2655.15|2642.15|2654.54|2641.54|2655.28|2642.28|2653.48|2640.48|24
1622523880000|2021-06-01 05:04:40|2654.47|2641.47|2655.67|2642.67|2656.59|2643.59|2654.47|2641.47|35
1622523890000|2021-06-01 05:04:50|2655.7|2642.7|2655.81|2642.81|2656.22|2643.22|2655.49|2642.49|29
1622523900000|2021-06-01 05:05:00|2655.76|2642.76|2655.25|2642.25|2655.76|2642.76|2655.23|2642.23|25
1622523910000|2021-06-01 05:05:10|2654.99|2641.99|2652.56|2639.56|2654.99|2641.99|2652.35|2639.35|29
1622523920000|2021-06-01 05:05:20|2652.67|2639.67|2652.61|2639.61|2652.94|2639.94|2651.97|2638.97|33
1622523930000|2021-06-01 05:05:30|2652.5|2639.5|2654.12|2641.12|2654.12|2641.12|2652.36|2639.36|33
1622523940000|2021-06-01 05:05:40|2653.86|2640.86|2653.56|2640.56|2653.86|2640.86|2653.21|2640.21|36
1622523950000|2021-06-01 05:05:50|2653.52|2640.52|2653.79|2640.79|2653.81|2640.81|2652.81|2639.81|29
1622523960000|2021-06-01 05:06:00|2653.75|2640.75|2655.57|2642.57|2655.57|2642.57|2653.71|2640.71|33
1622523970000|2021-06-01 05:06:10|2654.83|2641.83|2655.91|2642.91|2656.55|2643.55|2654.83|2641.83|38
1622523980000|2021-06-01 05:06:20|2656|2643|2656.02|2643.02|2657.15|2644.15|2655.54|2642.54|27
1622523990000|2021-06-01 05:06:30|2655.95|2642.95|2656.46|2643.46|2656.74|2643.74|2655.86|2642.86|32
1622524000000|2021-06-01 05:06:40|2656|2643|2657.29|2644.29|2657.46|2644.46|2655.98|2642.98|29
1622524010000|2021-06-01 05:06:50|2657.38|2644.38|2657.66|2644.66|2657.82|2644.82|2657.38|2644.38|27
1622524020000|2021-06-01 05:07:00|2657.61|2644.61|2655.38|2642.38|2657.61|2644.61|2655.04|2642.04|27
1622524030000|2021-06-01 05:07:10|2655.37|2642.37|2655.81|2642.81|2655.88|2642.88|2654.93|2641.93|27
1622524040000|2021-06-01 05:07:20|2655.96|2642.96|2658.04|2645.04|2658.05|2645.05|2655.96|2642.96|28
1622524050000|2021-06-01 05:07:30|2658.13|2645.13|2660.05|2647.05|2660.35|2647.35|2658.11|2645.11|30
1622524060000|2021-06-01 05:07:40|2660.37|2647.37|2660.26|2647.26|2661.19|2648.19|2659.73|2646.73|33
1622524070000|2021-06-01 05:07:50|2660.75|2647.75|2659.88|2646.88|2660.88|2647.88|2659.68|2646.68|35
1622524080000|2021-06-01 05:08:00|2659.89|2646.89|2660.65|2647.65|2661.87|2648.87|2659.1|2646.1|38
1622524090000|2021-06-01 05:08:10|2660.73|2647.73|2659.61|2646.61|2661.03|2648.03|2659.61|2646.61|32
1622524100000|2021-06-01 05:08:20|2659.34|2646.34|2657.94|2644.94|2659.41|2646.41|2657.94|2644.94|31
1622524110000|2021-06-01 05:08:30|2657.97|2644.97|2656.67|2643.67|2657.97|2644.97|2656.28|2643.28|21
1622524120000|2021-06-01 05:08:40|2656.7|2643.7|2658.26|2645.26|2658.38|2645.38|2656.19|2643.19|36
1622524130000|2021-06-01 05:08:50|2658.67|2645.67|2658.03|2645.03|2659.58|2646.58|2658.03|2645.03|33
1622524140000|2021-06-01 05:09:00|2657.99|2644.99|2658.64|2645.64|2658.64|2645.64|2657.82|2644.82|30
1622524150000|2021-06-01 05:09:10|2658.83|2645.83|2657.93|2644.93|2659.48|2646.48|2657.88|2644.88|28
1622524160000|2021-06-01 05:09:20|2657.89|2644.89|2659.73|2646.73|2659.73|2646.73|2657.89|2644.89|29
1622524170000|2021-06-01 05:09:30|2659.69|2646.69|2659.65|2646.65|2659.77|2646.77|2659.38|2646.38|25
1622524180000|2021-06-01 05:09:40|2659.39|2646.39|2658.79|2645.79|2659.74|2646.74|2658.27|2645.27|32
1622524190000|2021-06-01 05:09:50|2658.76|2645.76|2657.91|2644.91|2658.76|2645.76|2657.91|2644.91|23
1622524200000|2021-06-01 05:10:00|2657.94|2644.94|2659.23|2646.23|2659.23|2646.23|2657.6|2644.6|29
1622524210000|2021-06-01 05:10:10|2659.27|2646.27|2659.61|2646.61|2660.17|2647.17|2659.27|2646.27|23
1622524220000|2021-06-01 05:10:20|2659.77|2646.77|2659.93|2646.93|2660.12|2647.12|2659.66|2646.66|24
1622524230000|2021-06-01 05:10:30|2659.89|2646.89|2659.73|2646.73|2660.08|2647.08|2659.47|2646.47|26
1622524240000|2021-06-01 05:10:40|2659.71|2646.71|2660.08|2647.08|2660.08|2647.08|2659.65|2646.65|22
1622524250000|2021-06-01 05:10:50|2660.11|2647.11|2660.11|2647.11|2660.77|2647.77|2659.85|2646.85|33
1622524260000|2021-06-01 05:11:00|2660.14|2647.14|2660.21|2647.21|2660.45|2647.45|2660.07|2647.07|32
1622524270000|2021-06-01 05:11:10|2660.18|2647.18|2660|2647|2660.29|2647.29|2659.42|2646.42|32
1622524280000|2021-06-01 05:11:20|2659.96|2646.96|2660.44|2647.44|2660.46|2647.46|2659.85|2646.85|26
1622524290000|2021-06-01 05:11:30|2660.36|2647.36|2661.15|2648.15|2661.27|2648.27|2660.36|2647.36|21
1622524300000|2021-06-01 05:11:40|2661.05|2648.05|2661.02|2648.02|2661.05|2648.05|2660.92|2647.92|9
1622524310000|2021-06-01 05:11:50|2660.99|2647.99|2660.99|2647.99|2660.99|2647.99|2660.96|2647.96|6
1622524320000|2021-06-01 05:12:00|2660.98|2647.98|2661.57|2648.57|2661.76|2648.76|2660.87|2647.87|12
1622524330000|2021-06-01 05:12:10|2662.32|2649.32|2662.34|2649.34|2662.91|2649.91|2661.95|2648.95|35
1622524340000|2021-06-01 05:12:20|2662.39|2649.39|2661.08|2648.08|2662.5|2649.5|2661.04|2648.04|33
1622524350000|2021-06-01 05:12:30|2661.1|2648.1|2662.03|2649.03|2662.56|2649.56|2661.1|2648.1|32
1622524360000|2021-06-01 05:12:40|2661.9|2648.9|2661.72|2648.72|2662.39|2649.39|2661.41|2648.41|33
1622524370000|2021-06-01 05:12:50|2661.86|2648.86|2662.48|2649.48|2662.61|2649.61|2661.72|2648.72|31
1622524380000|2021-06-01 05:13:00|2662.47|2649.47|2661.66|2648.66|2662.47|2649.47|2661.6|2648.6|28
1622524390000|2021-06-01 05:13:10|2661.63|2648.63|2661.29|2648.29|2661.76|2648.76|2660.63|2647.63|17
1622524400000|2021-06-01 05:13:20|2661.26|2648.26|2663|2650|2663.1|2650.1|2661.26|2648.26|28
1622524410000|2021-06-01 05:13:30|2662.79|2649.79|2663.52|2650.52|2663.52|2650.52|2662.49|2649.49|26
1622524420000|2021-06-01 05:13:40|2663.49|2650.49|2661.99|2648.99|2663.5|2650.5|2661.99|2648.99|19
1622524430000|2021-06-01 05:13:50|2662.12|2649.12|2662.95|2649.95|2663.46|2650.46|2662.07|2649.07|30
1622524440000|2021-06-01 05:14:00|2662.99|2649.99|2661.67|2648.67|2663.15|2650.15|2661.43|2648.43|31
1622524450000|2021-06-01 05:14:10|2661.76|2648.76|2661.9|2648.9|2662.3|2649.3|2661.72|2648.72|26
1622524460000|2021-06-01 05:14:20|2661.94|2648.94|2661.12|2648.12|2662.11|2649.11|2660.91|2647.91|26
1622524470000|2021-06-01 05:14:30|2661.15|2648.15|2661.6|2648.6|2661.63|2648.63|2660.56|2647.56|28
1622524480000|2021-06-01 05:14:40|2661.54|2648.54|2662.07|2649.07|2662.57|2649.57|2661.5|2648.5|28
1622524490000|2021-06-01 05:14:50|2662.02|2649.02|2662.54|2649.54|2662.67|2649.67|2661.29|2648.29|36
1622524500000|2021-06-01 05:15:00|2662.61|2649.61|2659.9|2646.9|2662.87|2649.87|2659.83|2646.83|34
1622524510000|2021-06-01 05:15:10|2659.83|2646.83|2659.3|2646.3|2660.56|2647.56|2658.4|2645.4|38
1622524520000|2021-06-01 05:15:20|2659.22|2646.22|2658.07|2645.07|2659.27|2646.27|2658.07|2645.07|32
1622524530000|2021-06-01 05:15:30|2657.99|2644.99|2657.67|2644.67|2658.37|2645.37|2657.46|2644.46|31
1622524540000|2021-06-01 05:15:40|2657.59|2644.59|2657.8|2644.8|2657.8|2644.8|2657.29|2644.29|30
1622524550000|2021-06-01 05:15:50|2657.84|2644.84|2658.15|2645.15|2659.12|2646.12|2657.84|2644.84|33
1622524560000|2021-06-01 05:16:00|2658.1|2645.1|2657.42|2644.42|2658.16|2645.16|2656.47|2643.47|37
1622524570000|2021-06-01 05:16:10|2657.43|2644.43|2657.66|2644.66|2657.66|2644.66|2656.81|2643.81|25
1622524580000|2021-06-01 05:16:20|2657.55|2644.55|2658.88|2645.88|2659.66|2646.66|2657.5|2644.5|24
1622524590000|2021-06-01 05:16:30|2658.8|2645.8|2660.34|2647.34|2660.34|2647.34|2658.8|2645.8|22
1622524600000|2021-06-01 05:16:40|2660.33|2647.33|2660.98|2647.98|2661.1|2648.1|2660.33|2647.33|29
1622524610000|2021-06-01 05:16:50|2661|2648|2660.17|2647.17|2661.12|2648.12|2659.92|2646.92|22
1622524620000|2021-06-01 05:17:00|2660.21|2647.21|2662.39|2649.39|2662.58|2649.58|2659.89|2646.89|27
1622524630000|2021-06-01 05:17:10|2662.38|2649.38|2662.95|2649.95|2662.95|2649.95|2662.37|2649.37|14
1622524640000|2021-06-01 05:17:20|2662.92|2649.92|2664.74|2651.74|2664.74|2651.74|2662.92|2649.92|32
1622524650000|2021-06-01 05:17:30|2664.83|2651.83|2667.31|2654.31|2667.33|2654.33|2664.83|2651.83|36
1622524660000|2021-06-01 05:17:40|2667.36|2654.36|2669.28|2656.28|2669.76|2656.76|2667.36|2654.36|34
1622524670000|2021-06-01 05:17:50|2668.87|2655.87|2671.33|2658.33|2672.97|2659.97|2665.38|2652.38|35
1622524680000|2021-06-01 05:18:00|2671.04|2658.04|2673.76|2660.76|2673.76|2660.76|2670.98|2657.98|34
1622524690000|2021-06-01 05:18:10|2674.05|2661.05|2675.37|2662.37|2676.4|2663.4|2674.02|2661.02|34
1622524700000|2021-06-01 05:18:20|2674.76|2661.76|2677.95|2664.95|2678.09|2665.09|2674.76|2661.76|29
1622524710000|2021-06-01 05:18:30|2678.03|2665.03|2676.5|2663.5|2678.25|2665.25|2676.47|2663.47|33
1622524720000|2021-06-01 05:18:40|2676.66|2663.66|2676.42|2663.42|2676.66|2663.66|2674.71|2661.71|32
1622524730000|2021-06-01 05:18:50|2676.38|2663.38|2679.19|2666.19|2679.49|2666.49|2676.26|2663.26|35
1622524740000|2021-06-01 05:19:00|2679.14|2666.14|2677.74|2664.74|2679.62|2666.62|2677.74|2664.74|33
1622524750000|2021-06-01 05:19:10|2677.67|2664.67|2676.74|2663.74|2677.67|2664.67|2675.85|2662.85|27
1622524760000|2021-06-01 05:19:20|2676.89|2663.89|2677.48|2664.48|2678.52|2665.52|2676.89|2663.89|31
1622524770000|2021-06-01 05:19:30|2677.55|2664.55|2679.15|2666.15|2679.52|2666.52|2677.36|2664.36|27
1622524780000|2021-06-01 05:19:40|2679.36|2666.36|2680.34|2667.34|2680.47|2667.47|2679.19|2666.19|37
1622524790000|2021-06-01 05:19:50|2680.5|2667.5|2686.72|2673.72|2686.76|2673.76|2680.37|2667.37|38
1622524800000|2021-06-01 05:20:00|2686.91|2673.91|2684.25|2671.25|2687.32|2674.32|2684.03|2671.03|31
1622524810000|2021-06-01 05:20:10|2684.39|2671.39|2682.68|2669.68|2684.39|2671.39|2681.81|2668.81|37
1622524820000|2021-06-01 05:20:20|2682.66|2669.66|2683.83|2670.83|2684.28|2671.28|2682.43|2669.43|35
1622524830000|2021-06-01 05:20:30|2683.81|2670.81|2682.84|2669.84|2683.93|2670.93|2682.39|2669.39|25
1622524840000|2021-06-01 05:20:40|2682.82|2669.82|2681.72|2668.72|2682.82|2669.82|2681.72|2668.72|21
1622524850000|2021-06-01 05:20:50|2681.63|2668.63|2681.53|2668.53|2681.63|2668.63|2681.47|2668.47|15
1622524860000|2021-06-01 05:21:00|2681.38|2668.38|2680.69|2667.69|2681.44|2668.44|2680.69|2667.69|33
1622524870000|2021-06-01 05:21:10|2680.68|2667.68|2680.68|2667.68|2680.86|2667.86|2680.64|2667.64|21
1622524880000|2021-06-01 05:21:20|2680.75|2667.75|2681.31|2668.31|2682.88|2669.88|2680.75|2667.75|34
1622524890000|2021-06-01 05:21:30|2681.25|2668.25|2680.35|2667.35|2681.33|2668.33|2680.33|2667.33|26
1622524900000|2021-06-01 05:21:40|2680.18|2667.18|2679.05|2666.05|2680.18|2667.18|2678.42|2665.42|35
1622524910000|2021-06-01 05:21:50|2678.84|2665.84|2678.45|2665.45|2678.85|2665.85|2677.93|2664.93|37
1622524920000|2021-06-01 05:22:00|2678.48|2665.48|2680.2|2667.2|2680.31|2667.31|2678.37|2665.37|29
1622524930000|2021-06-01 05:22:10|2680.18|2667.18|2679.82|2666.82|2680.33|2667.33|2679.49|2666.49|30
1622524940000|2021-06-01 05:22:20|2679.72|2666.72|2679.96|2666.96|2680.17|2667.17|2679.39|2666.39|23
1622524950000|2021-06-01 05:22:30|2680.37|2667.37|2680.24|2667.24|2680.59|2667.59|2679.8|2666.8|28
1622524960000|2021-06-01 05:22:40|2680.22|2667.22|2680.32|2667.32|2680.32|2667.32|2679.89|2666.89|30
1622524970000|2021-06-01 05:22:50|2680.3|2667.3|2678.72|2665.72|2680.3|2667.3|2678.72|2665.72|29
1622524980000|2021-06-01 05:23:00|2678.71|2665.71|2679.65|2666.65|2680|2667|2678.7|2665.7|24
1622524990000|2021-06-01 05:23:10|2679.67|2666.67|2680.02|2667.02|2680.06|2667.06|2679.28|2666.28|33
1622525000000|2021-06-01 05:23:20|2679.91|2666.91|2680.97|2667.97|2681.16|2668.16|2679.85|2666.85|36
1622525010000|2021-06-01 05:23:30|2680.96|2667.96|2681.1|2668.1|2681.13|2668.13|2680.71|2667.71|18
1622525020000|2021-06-01 05:23:40|2681.04|2668.04|2679.89|2666.89|2681.04|2668.04|2679.72|2666.72|17
1622525030000|2021-06-01 05:23:50|2680.16|2667.16|2680.81|2667.81|2680.87|2667.87|2680.11|2667.11|29
1622525040000|2021-06-01 05:24:00|2680.77|2667.77|2680.95|2667.95|2680.95|2667.95|2680.57|2667.57|24
1622525050000|2021-06-01 05:24:10|2680.74|2667.74|2679.68|2666.68|2680.76|2667.76|2679|2666|23
1622525060000|2021-06-01 05:24:20|2679.76|2666.76|2678.93|2665.93|2680.63|2667.63|2678.93|2665.93|32
1622525070000|2021-06-01 05:24:30|2678.89|2665.89|2680.9|2667.9|2681.06|2668.06|2678.88|2665.88|31
1622525080000|2021-06-01 05:24:40|2680.96|2667.96|2680.48|2667.48|2680.98|2667.98|2680.35|2667.35|22
1622525090000|2021-06-01 05:24:50|2680.35|2667.35|2679.59|2666.59|2680.48|2667.48|2679.27|2666.27|22
1622525100000|2021-06-01 05:25:00|2679.74|2666.74|2679|2666|2680.41|2667.41|2679|2666|31
1622525110000|2021-06-01 05:25:10|2679.01|2666.01|2678.78|2665.78|2679.78|2666.78|2678.77|2665.77|26
1622525120000|2021-06-01 05:25:20|2678.79|2665.79|2677.71|2664.71|2679.18|2666.18|2677.58|2664.58|31
1622525130000|2021-06-01 05:25:30|2677.76|2664.76|2676.86|2663.86|2677.79|2664.79|2676.65|2663.65|31
1622525140000|2021-06-01 05:25:40|2676.78|2663.78|2675.41|2662.41|2677.65|2664.65|2675.33|2662.33|32
1622525150000|2021-06-01 05:25:50|2675.37|2662.37|2674.94|2661.94|2675.65|2662.65|2674.82|2661.82|27
1622525160000|2021-06-01 05:26:00|2675.03|2662.03|2675.03|2662.03|2675.85|2662.85|2674.38|2661.38|32
1622525170000|2021-06-01 05:26:10|2675.04|2662.04|2674.66|2661.66|2675.2|2662.2|2674.37|2661.37|25
1622525180000|2021-06-01 05:26:20|2674.68|2661.68|2673.24|2660.24|2674.7|2661.7|2673.24|2660.24|32
1622525190000|2021-06-01 05:26:30|2673.13|2660.13|2673.54|2660.54|2673.67|2660.67|2672.2|2659.2|31
1622525200000|2021-06-01 05:26:40|2673.65|2660.65|2674.59|2661.59|2674.95|2661.95|2673.6|2660.6|31
1622525210000|2021-06-01 05:26:50|2674.56|2661.56|2674.28|2661.28|2674.71|2661.71|2674.22|2661.22|20
1622525220000|2021-06-01 05:27:00|2674.32|2661.32|2671.54|2658.54|2674.32|2661.32|2671.45|2658.45|20
1622525230000|2021-06-01 05:27:10|2671.55|2658.55|2670.46|2657.46|2671.78|2658.78|2668.24|2655.24|30
1622525240000|2021-06-01 05:27:20|2670.66|2657.66|2668.63|2655.63|2670.92|2657.92|2668.63|2655.63|28
1622525250000|2021-06-01 05:27:30|2669.12|2656.12|2670.11|2657.11|2670.15|2657.15|2669.12|2656.12|13
1622525260000|2021-06-01 05:27:40|2670.17|2657.17|2670.89|2657.89|2671|2658|2670.17|2657.17|26
1622525270000|2021-06-01 05:27:50|2670.87|2657.87|2670.66|2657.66|2670.87|2657.87|2670.45|2657.45|8
1622525280000|2021-06-01 05:28:00|2670.52|2657.52|2670.93|2657.93|2671.28|2658.28|2670.47|2657.47|27
1622525290000|2021-06-01 05:28:10|2671.09|2658.09|2672.43|2659.43|2672.43|2659.43|2670.99|2657.99|26
1622525300000|2021-06-01 05:28:20|2672.31|2659.31|2671.71|2658.71|2672.49|2659.49|2671.4|2658.4|30
1622525310000|2021-06-01 05:28:30|2672.57|2659.57|2673.71|2660.71|2673.78|2660.78|2672.54|2659.54|34
1622525320000|2021-06-01 05:28:40|2673.76|2660.76|2673.07|2660.07|2674.1|2661.1|2673.07|2660.07|35
1622525330000|2021-06-01 05:28:50|2672.85|2659.85|2674.38|2661.38|2674.38|2661.38|2672.83|2659.83|37
1622525340000|2021-06-01 05:29:00|2674.39|2661.39|2674.65|2661.65|2674.68|2661.68|2674.28|2661.28|14
1622525350000|2021-06-01 05:29:10|2674.59|2661.59|2673.92|2660.92|2674.64|2661.64|2673.91|2660.91|23
1622525360000|2021-06-01 05:29:20|2673.9|2660.9|2672.66|2659.66|2673.92|2660.92|2672.06|2659.06|24
1622525370000|2021-06-01 05:29:30|2672.59|2659.59|2674.37|2661.37|2674.53|2661.53|2672.57|2659.57|32
1622525380000|2021-06-01 05:29:40|2674.34|2661.34|2673.5|2660.5|2674.34|2661.34|2672.62|2659.62|31
1622525390000|2021-06-01 05:29:50|2673.23|2660.23|2672.71|2659.71|2673.69|2660.69|2672.71|2659.71|19
1622525400000|2021-06-01 05:30:00|2672.52|2659.52|2672.53|2659.53|2672.78|2659.78|2672.26|2659.26|19
1622525410000|2021-06-01 05:30:10|2672.5|2659.5|2671.96|2658.96|2672.5|2659.5|2671.96|2658.96|22
1622525420000|2021-06-01 05:30:20|2672.05|2659.05|2671.74|2658.74|2672.63|2659.63|2671.4|2658.4|9
1622525430000|2021-06-01 05:30:30|2671.34|2658.34|2672.39|2659.39|2672.39|2659.39|2671.34|2658.34|22
1622525440000|2021-06-01 05:30:40|2672.33|2659.33|2671.8|2658.8|2672.33|2659.33|2671.8|2658.8|16
1622525450000|2021-06-01 05:30:50|2671.86|2658.86|2671.12|2658.12|2671.86|2658.86|2671.12|2658.12|19
1622525460000|2021-06-01 05:31:00|2671.06|2658.06|2672.95|2659.95|2673.19|2660.19|2671.06|2658.06|29
1622525470000|2021-06-01 05:31:10|2672.84|2659.84|2673.84|2660.84|2674.52|2661.52|2672.7|2659.7|27
1622525480000|2021-06-01 05:31:20|2674.34|2661.34|2675.55|2662.55|2675.78|2662.78|2674.33|2661.33|28
1622525490000|2021-06-01 05:31:30|2675.68|2662.68|2678.66|2665.66|2678.8|2665.8|2675.68|2662.68|37
1622525500000|2021-06-01 05:31:40|2678.61|2665.61|2679.3|2666.3|2679.39|2666.39|2678.57|2665.57|34
1622525510000|2021-06-01 05:31:50|2679.46|2666.46|2679.28|2666.28|2679.78|2666.78|2679.24|2666.24|32
1622525520000|2021-06-01 05:32:00|2679.19|2666.19|2680.71|2667.71|2681.58|2668.58|2678.97|2665.97|28
1622525530000|2021-06-01 05:32:10|2680.83|2667.83|2683.52|2670.52|2683.52|2670.52|2680.83|2667.83|30
1622525540000|2021-06-01 05:32:20|2683.53|2670.53|2683.37|2670.37|2684.05|2671.05|2683.11|2670.11|31
1622525550000|2021-06-01 05:32:30|2683.17|2670.17|2684.85|2671.85|2685.05|2672.05|2683.17|2670.17|31
1622525560000|2021-06-01 05:32:40|2684.95|2671.95|2683.35|2670.35|2685.18|2672.18|2683.28|2670.28|28
1622525570000|2021-06-01 05:32:50|2683.4|2670.4|2684.01|2671.01|2684.17|2671.17|2683.39|2670.39|37
1622525580000|2021-06-01 05:33:00|2684.02|2671.02|2683.28|2670.28|2684.02|2671.02|2682.31|2669.31|31
1622525590000|2021-06-01 05:33:10|2683.27|2670.27|2683.61|2670.61|2683.81|2670.81|2682.94|2669.94|26
1622525600000|2021-06-01 05:33:20|2683.6|2670.6|2683.76|2670.76|2684.62|2671.62|2683.28|2670.28|33
1622525610000|2021-06-01 05:33:30|2683.82|2670.82|2683.4|2670.4|2684.39|2671.39|2683.06|2670.06|32
1622525620000|2021-06-01 05:33:40|2683.39|2670.39|2684.73|2671.73|2684.74|2671.74|2683.13|2670.13|30
1622525630000|2021-06-01 05:33:50|2684.78|2671.78|2685.46|2672.46|2685.66|2672.66|2684.78|2671.78|28
1622525640000|2021-06-01 05:34:00|2686.13|2673.13|2687.91|2674.91|2687.91|2674.91|2686.13|2673.13|27
1622525650000|2021-06-01 05:34:10|2687.98|2674.98|2691.27|2678.27|2692.76|2679.76|2687.98|2674.98|38
1622525660000|2021-06-01 05:34:20|2691.39|2678.39|2690.84|2677.84|2691.39|2678.39|2688.45|2675.45|37
1622525670000|2021-06-01 05:34:30|2691.36|2678.36|2691.85|2678.85|2693.1|2680.1|2691.36|2678.36|31
1622525680000|2021-06-01 05:34:40|2691.48|2678.48|2690.88|2677.88|2693.16|2680.16|2690.88|2677.88|31
1622525690000|2021-06-01 05:34:50|2690.74|2677.74|2690.19|2677.19|2690.74|2677.74|2689.2|2676.2|35
1622525700000|2021-06-01 05:35:00|2690.47|2677.47|2686.51|2673.51|2690.47|2677.47|2686.51|2673.51|33
1622525710000|2021-06-01 05:35:10|2686.31|2673.31|2687.09|2674.09|2687.09|2674.09|2685.4|2672.4|33
1622525720000|2021-06-01 05:35:20|2686.92|2673.92|2687.6|2674.6|2688.11|2675.11|2686.92|2673.92|37
1622525730000|2021-06-01 05:35:30|2687.64|2674.64|2688.08|2675.08|2688.61|2675.61|2686.99|2673.99|33
1622525740000|2021-06-01 05:35:40|2688.03|2675.03|2689.53|2676.53|2689.53|2676.53|2687.51|2674.51|33
1622525750000|2021-06-01 05:35:50|2689.42|2676.42|2688.52|2675.52|2689.44|2676.44|2688.2|2675.2|33
1622525760000|2021-06-01 05:36:00|2688.41|2675.41|2690.11|2677.11|2690.22|2677.22|2688.41|2675.41|34
1622525770000|2021-06-01 05:36:10|2690.07|2677.07|2688.94|2675.94|2690.07|2677.07|2688.88|2675.88|32
1622525780000|2021-06-01 05:36:20|2688.93|2675.93|2689.62|2676.62|2690.29|2677.29|2688.85|2675.85|31
1622525790000|2021-06-01 05:36:30|2689.64|2676.64|2689.72|2676.72|2689.87|2676.87|2689.41|2676.41|27
1622525800000|2021-06-01 05:36:40|2689.64|2676.64|2691.31|2678.31|2691.31|2678.31|2689.63|2676.63|22
1622525810000|2021-06-01 05:36:50|2691.32|2678.32|2692.16|2679.16|2692.29|2679.29|2691.32|2678.32|25
1622525820000|2021-06-01 05:37:00|2692.19|2679.19|2692.59|2679.59|2692.67|2679.67|2691.57|2678.57|36
1622525830000|2021-06-01 05:37:10|2692.39|2679.39|2692.72|2679.72|2693.72|2680.72|2691.91|2678.91|33
1622525840000|2021-06-01 05:37:20|2692.69|2679.69|2693.33|2680.33|2693.49|2680.49|2692.69|2679.69|27
1622525850000|2021-06-01 05:37:30|2693.09|2680.09|2693.35|2680.35|2693.54|2680.54|2693.03|2680.03|36
1622525860000|2021-06-01 05:37:40|2693.33|2680.33|2694.04|2681.04|2694.38|2681.38|2693.28|2680.28|38
1622525870000|2021-06-01 05:37:50|2694.16|2681.16|2693.98|2680.98|2694.74|2681.74|2693.97|2680.97|30
1622525880000|2021-06-01 05:38:00|2694.04|2681.04|2694.09|2681.09|2694.26|2681.26|2693.83|2680.83|30
1622525890000|2021-06-01 05:38:10|2694.42|2681.42|2694.12|2681.12|2694.74|2681.74|2694.09|2681.09|24
1622525900000|2021-06-01 05:38:20|2694.22|2681.22|2693.79|2680.79|2694.52|2681.52|2693.79|2680.79|24
1622525910000|2021-06-01 05:38:30|2693.8|2680.8|2694.08|2681.08|2694.39|2681.39|2693.52|2680.52|31
1622525920000|2021-06-01 05:38:40|2694.16|2681.16|2694.44|2681.44|2694.57|2681.57|2693.89|2680.89|24
1622525930000|2021-06-01 05:38:50|2694.32|2681.32|2694.46|2681.46|2694.47|2681.47|2694.2|2681.2|24
1622525940000|2021-06-01 05:39:00|2694.48|2681.48|2694.78|2681.78|2694.78|2681.78|2694.04|2681.04|24
1622525950000|2021-06-01 05:39:10|2694.74|2681.74|2694.59|2681.59|2694.74|2681.74|2694.43|2681.43|14
1622525960000|2021-06-01 05:39:20|2694.62|2681.62|2696.76|2683.76|2697.11|2684.11|2694.51|2681.51|28
1622525970000|2021-06-01 05:39:30|2696.62|2683.62|2696.88|2683.88|2698.56|2685.56|2696.59|2683.59|36
1622525980000|2021-06-01 05:39:40|2696.49|2683.49|2698.93|2685.93|2699.66|2686.66|2696.4|2683.4|39
1622525990000|2021-06-01 05:39:50|2698.89|2685.89|2699.43|2686.43|2699.92|2686.92|2698.87|2685.87|37
1622526000000|2021-06-01 05:40:00|2699.51|2686.51|2697.29|2684.29|2699.57|2686.57|2697.26|2684.26|35
1622526010000|2021-06-01 05:40:10|2697.28|2684.28|2697.7|2684.7|2697.8|2684.8|2696.71|2683.71|31
1622526020000|2021-06-01 05:40:20|2697.69|2684.69|2698.35|2685.35|2698.94|2685.94|2697.24|2684.24|33
1622526030000|2021-06-01 05:40:30|2698.28|2685.28|2697.92|2684.92|2698.52|2685.52|2697.23|2684.23|31
1622526040000|2021-06-01 05:40:40|2698.03|2685.03|2698.67|2685.67|2698.69|2685.69|2697.79|2684.79|36
1622526050000|2021-06-01 05:40:50|2698.54|2685.54|2698.41|2685.41|2698.95|2685.95|2698.06|2685.06|24
1622526060000|2021-06-01 05:41:00|2698.4|2685.4|2697.88|2684.88|2698.4|2685.4|2697.55|2684.55|28
1622526070000|2021-06-01 05:41:10|2697.92|2684.92|2697.55|2684.55|2697.93|2684.93|2697.24|2684.24|21
1622526080000|2021-06-01 05:41:20|2697.49|2684.49|2696.96|2683.96|2697.53|2684.53|2696.55|2683.55|29
1622526090000|2021-06-01 05:41:30|2696.93|2683.93|2696.88|2683.88|2697.04|2684.04|2696.56|2683.56|21
1622526100000|2021-06-01 05:41:40|2696.81|2683.81|2694.95|2681.95|2696.81|2683.81|2694.8|2681.8|21
1622526110000|2021-06-01 05:41:50|2694.88|2681.88|2695.17|2682.17|2695.91|2682.91|2694.88|2681.88|31
1622526120000|2021-06-01 05:42:00|2695.13|2682.13|2697.23|2684.23|2697.29|2684.29|2695.13|2682.13|28
1622526130000|2021-06-01 05:42:10|2697.26|2684.26|2696.54|2683.54|2697.79|2684.79|2696.37|2683.37|31
1622526140000|2021-06-01 05:42:20|2696.53|2683.53|2697.8|2684.8|2697.82|2684.82|2696.21|2683.21|33
1622526150000|2021-06-01 05:42:30|2697.74|2684.74|2697.83|2684.83|2697.83|2684.83|2697.39|2684.39|26
1622526160000|2021-06-01 05:42:40|2697.81|2684.81|2697.73|2684.73|2697.86|2684.86|2697.44|2684.44|31
1622526170000|2021-06-01 05:42:50|2697.71|2684.71|2697.94|2684.94|2697.98|2684.98|2697.36|2684.36|24
1622526180000|2021-06-01 05:43:00|2697.97|2684.97|2698.23|2685.23|2698.65|2685.65|2697.97|2684.97|22
1622526190000|2021-06-01 05:43:10|2698.55|2685.55|2699.49|2686.49|2699.54|2686.54|2698.2|2685.2|24
1622526200000|2021-06-01 05:43:20|2699.48|2686.48|2700.17|2687.17|2700.17|2687.17|2699.33|2686.33|29
1622526210000|2021-06-01 05:43:30|2700.15|2687.15|2699.83|2686.83|2700.15|2687.15|2699.17|2686.17|26
1622526220000|2021-06-01 05:43:40|2699.84|2686.84|2700.09|2687.09|2700.96|2687.96|2699.84|2686.84|30
1622526230000|2021-06-01 05:43:50|2700.11|2687.11|2700.25|2687.25|2700.31|2687.31|2699.98|2686.98|14
1622526240000|2021-06-01 05:44:00|2700.22|2687.22|2698.56|2685.56|2700.22|2687.22|2698.51|2685.51|21
1622526250000|2021-06-01 05:44:10|2698.44|2685.44|2698.51|2685.51|2698.6|2685.6|2698.44|2685.44|10
1622526260000|2021-06-01 05:44:20|2698.58|2685.58|2697.68|2684.68|2698.63|2685.63|2697.37|2684.37|22
1622526270000|2021-06-01 05:44:30|2697.7|2684.7|2698.02|2685.02|2698.38|2685.38|2697.54|2684.54|13
1622526280000|2021-06-01 05:44:40|2698.13|2685.13|2697.89|2684.89|2698.31|2685.31|2697.74|2684.74|18
1622526290000|2021-06-01 05:44:50|2697.86|2684.86|2697.22|2684.22|2697.86|2684.86|2697.22|2684.22|13
1622526300000|2021-06-01 05:45:00|2697.23|2684.23|2698.95|2685.95|2699.16|2686.16|2697.06|2684.06|30
1622526310000|2021-06-01 05:45:10|2698.96|2685.96|2699.35|2686.35|2699.45|2686.45|2698.65|2685.65|34
1622526320000|2021-06-01 05:45:20|2699.31|2686.31|2703.02|2690.02|2703.17|2690.17|2699.31|2686.31|33
1622526330000|2021-06-01 05:45:30|2702.86|2689.86|2702.58|2689.58|2702.86|2689.86|2701.44|2688.44|29
1622526340000|2021-06-01 05:45:40|2702.55|2689.55|2703.45|2690.45|2703.45|2690.45|2702.49|2689.49|26
1622526350000|2021-06-01 05:45:50|2703.52|2690.52|2703.75|2690.75|2704.45|2691.45|2703.13|2690.13|23
1622526360000|2021-06-01 05:46:00|2703.64|2690.64|2704.49|2691.49|2704.64|2691.64|2703.58|2690.58|27
1622526370000|2021-06-01 05:46:10|2704.47|2691.47|2704.68|2691.68|2705.13|2692.13|2704.29|2691.29|32
1622526380000|2021-06-01 05:46:20|2704.71|2691.71|2705.88|2692.88|2705.93|2692.93|2704.71|2691.71|21
1622526390000|2021-06-01 05:46:30|2705.94|2692.94|2706.16|2693.16|2706.28|2693.28|2705.79|2692.79|23
1622526400000|2021-06-01 05:46:40|2706.18|2693.18|2707.5|2694.5|2707.58|2694.58|2705.97|2692.97|26
1622526410000|2021-06-01 05:46:50|2707.85|2694.85|2718.66|2705.66|2719.38|2706.38|2707.62|2694.62|37
1622526420000|2021-06-01 05:47:00|2718.97|2705.97|2712.27|2699.27|2719.32|2706.32|2712.27|2699.27|38
1622526430000|2021-06-01 05:47:10|2712.03|2699.03|2712.67|2699.67|2713.37|2700.37|2710.39|2697.39|36
1622526440000|2021-06-01 05:47:20|2713.05|2700.05|2715.97|2702.97|2717.13|2704.13|2713.02|2700.02|36
1622526450000|2021-06-01 05:47:30|2716.06|2703.06|2715.59|2702.59|2716.14|2703.14|2715.52|2702.52|34
1622526460000|2021-06-01 05:47:40|2715.6|2702.6|2715.52|2702.52|2715.9|2702.9|2714.63|2701.63|32
1622526470000|2021-06-01 05:47:50|2715.49|2702.49|2714.62|2701.62|2715.52|2702.52|2714.25|2701.25|34
1622526480000|2021-06-01 05:48:00|2714.44|2701.44|2712.12|2699.12|2714.44|2701.44|2711.91|2698.91|38
1622526490000|2021-06-01 05:48:10|2712.09|2699.09|2712.99|2699.99|2712.99|2699.99|2711.91|2698.91|28
1622526500000|2021-06-01 05:48:20|2713.9|2700.9|2716.07|2703.07|2716.3|2703.3|2713.77|2700.77|36
1622526510000|2021-06-01 05:48:30|2715.43|2702.43|2713.84|2700.84|2715.43|2702.43|2713.84|2700.84|35
1622526520000|2021-06-01 05:48:40|2713.38|2700.38|2711.95|2698.95|2713.38|2700.38|2711.9|2698.9|36
1622526530000|2021-06-01 05:48:50|2712.18|2699.18|2713.75|2700.75|2713.75|2700.75|2711.05|2698.05|30
1622526540000|2021-06-01 05:49:00|2713.97|2700.97|2712.18|2699.18|2714.18|2701.18|2711.83|2698.83|36
1622526550000|2021-06-01 05:49:10|2712.49|2699.49|2711.7|2698.7|2712.49|2699.49|2710.79|2697.79|38
1622526560000|2021-06-01 05:49:20|2711.99|2698.99|2711.52|2698.52|2712.16|2699.16|2711.52|2698.52|31
1622526570000|2021-06-01 05:49:30|2711.53|2698.53|2710.26|2697.26|2711.53|2698.53|2710|2697|30
1622526580000|2021-06-01 05:49:40|2710.21|2697.21|2708.64|2695.64|2710.55|2697.55|2708.38|2695.38|33
1622526590000|2021-06-01 05:49:50|2708.57|2695.57|2708.83|2695.83|2708.92|2695.92|2708.51|2695.51|33
1622526600000|2021-06-01 05:50:00|2708.73|2695.73|2711.01|2698.01|2711.61|2698.61|2708.65|2695.65|32
1622526610000|2021-06-01 05:50:10|2711.11|2698.11|2710.03|2697.03|2711.51|2698.51|2709.98|2696.98|36
1622526620000|2021-06-01 05:50:20|2710.28|2697.28|2710.4|2697.4|2712.37|2699.37|2710.28|2697.28|33
1622526630000|2021-06-01 05:50:30|2710.34|2697.34|2712.58|2699.58|2712.6|2699.6|2710.34|2697.34|31
1622526640000|2021-06-01 05:50:40|2712.44|2699.44|2710.55|2697.55|2712.44|2699.44|2710.26|2697.26|39
1622526650000|2021-06-01 05:50:50|2710.72|2697.72|2711.61|2698.61|2711.83|2698.83|2710.72|2697.72|33
1622526660000|2021-06-01 05:51:00|2711.45|2698.45|2712.46|2699.46|2712.46|2699.46|2711.22|2698.22|35
1622526670000|2021-06-01 05:51:10|2712.45|2699.45|2712.95|2699.95|2713.15|2700.15|2712.25|2699.25|31
1622526680000|2021-06-01 05:51:20|2713.21|2700.21|2713.87|2700.87|2714.09|2701.09|2713.12|2700.12|37
1622526690000|2021-06-01 05:51:30|2713.73|2700.73|2716.61|2703.61|2716.71|2703.71|2713.73|2700.73|37
1622526700000|2021-06-01 05:51:40|2716.74|2703.74|2715.89|2702.89|2717.19|2704.19|2715.64|2702.64|31
1622526710000|2021-06-01 05:51:50|2714.95|2701.95|2714.17|2701.17|2715.45|2702.45|2714.17|2701.17|32
1622526720000|2021-06-01 05:52:00|2714.24|2701.24|2713|2700|2714.82|2701.82|2712.85|2699.85|27
1622526730000|2021-06-01 05:52:10|2712.8|2699.8|2713.04|2700.04|2713.48|2700.48|2712.65|2699.65|26
1622526740000|2021-06-01 05:52:20|2713.12|2700.12|2712.65|2699.65|2713.19|2700.19|2712.64|2699.64|16
1622526750000|2021-06-01 05:52:30|2712.69|2699.69|2712.57|2699.57|2712.71|2699.71|2712.26|2699.26|14
1622526760000|2021-06-01 05:52:40|2712.56|2699.56|2713.2|2700.2|2713.29|2700.29|2712.14|2699.14|22
1622526770000|2021-06-01 05:52:50|2713.05|2700.05|2712.87|2699.87|2714.3|2701.3|2712.54|2699.54|32
1622526780000|2021-06-01 05:53:00|2712.85|2699.85|2712.56|2699.56|2712.85|2699.85|2712.52|2699.52|17
1622526790000|2021-06-01 05:53:10|2712.55|2699.55|2712.79|2699.79|2712.92|2699.92|2712.46|2699.46|21
1622526800000|2021-06-01 05:53:20|2712.8|2699.8|2712.58|2699.58|2713.17|2700.17|2712.48|2699.48|14
1622526810000|2021-06-01 05:53:30|2712.63|2699.63|2712.52|2699.52|2712.83|2699.83|2712.44|2699.44|25
1622526820000|2021-06-01 05:53:40|2712.31|2699.31|2712.72|2699.72|2712.94|2699.94|2712.24|2699.24|23
1622526830000|2021-06-01 05:53:50|2712.59|2699.59|2712.87|2699.87|2713.18|2700.18|2711.88|2698.88|27
1622526840000|2021-06-01 05:54:00|2712.9|2699.9|2713.45|2700.45|2713.58|2700.58|2712.82|2699.82|24
1622526850000|2021-06-01 05:54:10|2713.44|2700.44|2714.13|2701.13|2714.55|2701.55|2713.44|2700.44|19
1622526860000|2021-06-01 05:54:20|2713.98|2700.98|2713.67|2700.67|2714.25|2701.25|2713.62|2700.62|30
1622526870000|2021-06-01 05:54:30|2713.56|2700.56|2713.5|2700.5|2713.56|2700.56|2713.42|2700.42|11
1622526880000|2021-06-01 05:54:40|2713.46|2700.46|2713.2|2700.2|2713.46|2700.46|2713.2|2700.2|11
1622526890000|2021-06-01 05:54:50|2713.03|2700.03|2712.42|2699.42|2713.03|2700.03|2712.41|2699.41|17
1622526900000|2021-06-01 05:55:00|2712.48|2699.48|2712.42|2699.42|2712.83|2699.83|2712.21|2699.21|32
1622526910000|2021-06-01 05:55:10|2712.52|2699.52|2712.55|2699.55|2712.83|2699.83|2712.08|2699.08|21
1622526920000|2021-06-01 05:55:20|2712.48|2699.48|2711.94|2698.94|2712.48|2699.48|2711.86|2698.86|19
1622526930000|2021-06-01 05:55:30|2712.03|2699.03|2710.71|2697.71|2712.12|2699.12|2710.12|2697.12|21
1622526940000|2021-06-01 05:55:40|2710.59|2697.59|2710.58|2697.58|2711.03|2698.03|2710.46|2697.46|33
1622526950000|2021-06-01 05:55:50|2710.55|2697.55|2709.78|2696.78|2710.66|2697.66|2709.73|2696.73|23
1622526960000|2021-06-01 05:56:00|2709.79|2696.79|2709.22|2696.22|2710.29|2697.29|2709.22|2696.22|27
1622526970000|2021-06-01 05:56:10|2709.28|2696.28|2708.65|2695.65|2709.5|2696.5|2708.65|2695.65|20
1622526980000|2021-06-01 05:56:20|2708.71|2695.71|2705.81|2692.81|2708.71|2695.71|2705.64|2692.64|31
1622526990000|2021-06-01 05:56:30|2705.51|2692.51|2706.6|2693.6|2707.28|2694.28|2705.47|2692.47|28
1622527000000|2021-06-01 05:56:40|2706.94|2693.94|2712.73|2699.73|2713.72|2700.72|2706.49|2693.49|36
1622527010000|2021-06-01 05:56:50|2712.74|2699.74|2709.63|2696.63|2712.74|2699.74|2709.26|2696.26|38
1622527020000|2021-06-01 05:57:00|2709.89|2696.89|2711.97|2698.97|2713.28|2700.28|2709.87|2696.87|38
1622527030000|2021-06-01 05:57:10|2711.92|2698.92|2712.76|2699.76|2713.96|2700.96|2711.92|2698.92|37
1622527040000|2021-06-01 05:57:20|2713.59|2700.59|2714.75|2701.75|2714.8|2701.8|2713.25|2700.25|38
1622527050000|2021-06-01 05:57:30|2714.74|2701.74|2715.21|2702.21|2715.21|2702.21|2714.32|2701.32|33
1622527060000|2021-06-01 05:57:40|2715.54|2702.54|2712.99|2699.99|2715.54|2702.54|2712.94|2699.94|37
1622527070000|2021-06-01 05:57:50|2713.01|2700.01|2713.23|2700.23|2714.7|2701.7|2713.01|2700.01|34
1622527080000|2021-06-01 05:58:00|2713.36|2700.36|2712.86|2699.86|2714.33|2701.33|2712.86|2699.86|37
1622527090000|2021-06-01 05:58:10|2712.64|2699.64|2713.79|2700.79|2713.83|2700.83|2712.64|2699.64|32
1622527100000|2021-06-01 05:58:20|2713.96|2700.96|2713.53|2700.53|2715.2|2702.2|2713.23|2700.23|34
1622527110000|2021-06-01 05:58:30|2713.41|2700.41|2715.26|2702.26|2715.49|2702.49|2713.24|2700.24|38
1622527120000|2021-06-01 05:58:40|2714.98|2701.98|2715.66|2702.66|2715.72|2702.72|2714.42|2701.42|36
1622527130000|2021-06-01 05:58:50|2715.52|2702.52|2716.82|2703.82|2717.03|2704.03|2715.34|2702.34|36
1622527140000|2021-06-01 05:59:00|2717.03|2704.03|2716.38|2703.38|2717.88|2704.88|2716.38|2703.38|37
1622527150000|2021-06-01 05:59:10|2716.14|2703.14|2717.26|2704.26|2717.33|2704.33|2716.07|2703.07|30
1622527160000|2021-06-01 05:59:20|2717.2|2704.2|2709.2|2696.2|2717.25|2704.25|2708.82|2695.82|39
1622527170000|2021-06-01 05:59:30|2708.51|2695.51|2709.83|2696.83|2710.7|2697.7|2707.69|2694.69|39
1622527180000|2021-06-01 05:59:40|2709.99|2696.99|2710.38|2697.38|2710.95|2697.95|2709.37|2696.37|36
1622527190000|2021-06-01 05:59:50|2710.49|2697.49|2705.34|2692.34|2710.89|2697.89|2705.11|2692.11|37
1622527200000|2021-06-01 06:00:00|2705.92|2692.92|2701.89|2688.89|2705.92|2692.92|2699.5|2686.5|40
1622527210000|2021-06-01 06:00:10|2701.75|2688.75|2701.17|2688.17|2703.46|2690.46|2700.65|2687.65|39
1622527220000|2021-06-01 06:00:20|2701.07|2688.07|2700.62|2687.62|2701.85|2688.85|2699.96|2686.96|38
1622527230000|2021-06-01 06:00:30|2700.86|2687.86|2698.46|2685.46|2701.05|2688.05|2698.24|2685.24|34
1622527240000|2021-06-01 06:00:40|2698.35|2685.35|2697.52|2684.52|2699.05|2686.05|2696.72|2683.72|37
1622527250000|2021-06-01 06:00:50|2697.74|2684.74|2696.73|2683.73|2697.77|2684.77|2696.47|2683.47|38
1622527260000|2021-06-01 06:01:00|2696.52|2683.52|2691.77|2678.77|2696.52|2683.52|2691.77|2678.77|40
1622527270000|2021-06-01 06:01:10|2691.74|2678.74|2693.32|2680.32|2693.36|2680.36|2691.4|2678.4|34
1622527280000|2021-06-01 06:01:20|2693.34|2680.34|2693.98|2680.98|2694.7|2681.7|2693.34|2680.34|34
1622527290000|2021-06-01 06:01:30|2693.95|2680.95|2694.47|2681.47|2694.47|2681.47|2693.29|2680.29|31
1622527300000|2021-06-01 06:01:40|2694.45|2681.45|2695.99|2682.99|2696.78|2683.78|2693.81|2680.81|36
1622527310000|2021-06-01 06:01:50|2695.94|2682.94|2697.13|2684.13|2697.13|2684.13|2695.89|2682.89|31
1622527320000|2021-06-01 06:02:00|2697.14|2684.14|2700.61|2687.61|2700.61|2687.61|2697.14|2684.14|30
1622527330000|2021-06-01 06:02:10|2700.38|2687.38|2702.86|2689.86|2704.58|2691.58|2700.38|2687.38|37
1622527340000|2021-06-01 06:02:20|2702.81|2689.81|2698.09|2685.09|2702.83|2689.83|2698.09|2685.09|35
1622527350000|2021-06-01 06:02:30|2698.08|2685.08|2698.63|2685.63|2699.79|2686.79|2698.08|2685.08|35
1622527360000|2021-06-01 06:02:40|2698.48|2685.48|2700.41|2687.41|2700.49|2687.49|2698.48|2685.48|36
1622527370000|2021-06-01 06:02:50|2700.43|2687.43|2701.04|2688.04|2701.15|2688.15|2700.12|2687.12|23
1622527380000|2021-06-01 06:03:00|2701.08|2688.08|2701.92|2688.92|2702.34|2689.34|2700.71|2687.71|35
1622527390000|2021-06-01 06:03:10|2701.77|2688.77|2701.77|2688.77|2701.99|2688.99|2700.71|2687.71|31
1622527400000|2021-06-01 06:03:20|2701.48|2688.48|2702.32|2689.32|2702.46|2689.46|2701.48|2688.48|27
1622527410000|2021-06-01 06:03:30|2702.4|2689.4|2701.81|2688.81|2702.4|2689.4|2701.67|2688.67|25
1622527420000|2021-06-01 06:03:40|2701.94|2688.94|2701.79|2688.79|2702|2689|2701.42|2688.42|28
1622527430000|2021-06-01 06:03:50|2701.83|2688.83|2702.67|2689.67|2702.67|2689.67|2701.67|2688.67|31
1622527440000|2021-06-01 06:04:00|2703.03|2690.03|2701.97|2688.97|2703.5|2690.5|2701.68|2688.68|27
1622527450000|2021-06-01 06:04:10|2702.19|2689.19|2700.08|2687.08|2702.19|2689.19|2699.92|2686.92|33
1622527460000|2021-06-01 06:04:20|2700.12|2687.12|2699.05|2686.05|2700.78|2687.78|2698.73|2685.73|31
1622527470000|2021-06-01 06:04:30|2699.07|2686.07|2699.34|2686.34|2699.71|2686.71|2699.07|2686.07|27
1622527480000|2021-06-01 06:04:40|2699.16|2686.16|2700.56|2687.56|2700.88|2687.88|2697.91|2684.91|33
1622527490000|2021-06-01 06:04:50|2700.53|2687.53|2700.72|2687.72|2700.75|2687.75|2700.5|2687.5|21
1622527500000|2021-06-01 06:05:00|2700.86|2687.86|2697.97|2684.97|2700.92|2687.92|2697.97|2684.97|33
1622527510000|2021-06-01 06:05:10|2697.99|2684.99|2698.01|2685.01|2698.73|2685.73|2697.84|2684.84|35
1622527520000|2021-06-01 06:05:20|2698.11|2685.11|2699.37|2686.37|2699.61|2686.61|2698.11|2685.11|34
1622527530000|2021-06-01 06:05:30|2699.47|2686.47|2698.71|2685.71|2699.47|2686.47|2698.55|2685.55|26
1622527540000|2021-06-01 06:05:40|2698.76|2685.76|2698.02|2685.02|2698.9|2685.9|2697.95|2684.95|25
1622527550000|2021-06-01 06:05:50|2698.15|2685.15|2698.09|2685.09|2698.38|2685.38|2697.76|2684.76|24
1622527560000|2021-06-01 06:06:00|2698.07|2685.07|2698.05|2685.05|2698.78|2685.78|2697.96|2684.96|26
1622527570000|2021-06-01 06:06:10|2697.97|2684.97|2697.99|2684.99|2698.1|2685.1|2697.85|2684.85|10
1622527580000|2021-06-01 06:06:20|2697.89|2684.89|2698.04|2685.04|2698.72|2685.72|2697.7|2684.7|29
1622527590000|2021-06-01 06:06:30|2698.05|2685.05|2696.8|2683.8|2698.05|2685.05|2696.78|2683.78|33
1622527600000|2021-06-01 06:06:40|2697.24|2684.24|2695.76|2682.76|2697.24|2684.24|2695.67|2682.67|31
1622527610000|2021-06-01 06:06:50|2695.89|2682.89|2693.61|2680.61|2695.89|2682.89|2693.44|2680.44|35
1622527620000|2021-06-01 06:07:00|2693.84|2680.84|2693.53|2680.53|2693.94|2680.94|2693.33|2680.33|28
1622527630000|2021-06-01 06:07:10|2693.54|2680.54|2695.52|2682.52|2695.63|2682.63|2693.53|2680.53|23
1622527640000|2021-06-01 06:07:20|2695.43|2682.43|2697.27|2684.27|2697.27|2684.27|2695.23|2682.23|29
1622527650000|2021-06-01 06:07:30|2697.07|2684.07|2696.38|2683.38|2697.65|2684.65|2696.37|2683.37|23
1622527660000|2021-06-01 06:07:40|2696.37|2683.37|2696.31|2683.31|2696.65|2683.65|2696.11|2683.11|32
1622527670000|2021-06-01 06:07:50|2696.41|2683.41|2696.53|2683.53|2696.56|2683.56|2696.33|2683.33|25
1622527680000|2021-06-01 06:08:00|2696.49|2683.49|2699.09|2686.09|2699.96|2686.96|2696.49|2683.49|34
1622527690000|2021-06-01 06:08:10|2699.3|2686.3|2699.69|2686.69|2699.74|2686.74|2699.14|2686.14|28
1622527700000|2021-06-01 06:08:20|2699.7|2686.7|2700.31|2687.31|2700.31|2687.31|2699.24|2686.24|33
1622527710000|2021-06-01 06:08:30|2700.3|2687.3|2702.67|2689.67|2702.8|2689.8|2700.24|2687.24|34
1622527720000|2021-06-01 06:08:40|2702.54|2689.54|2703.34|2690.34|2703.56|2690.56|2702.5|2689.5|34
1622527730000|2021-06-01 06:08:50|2703.24|2690.24|2705.24|2692.24|2705.32|2692.32|2703.24|2690.24|33
1622527740000|2021-06-01 06:09:00|2705.29|2692.29|2709.33|2696.33|2709.33|2696.33|2705.29|2692.29|36
1622527750000|2021-06-01 06:09:10|2709.31|2696.31|2708.03|2695.03|2709.77|2696.77|2707.68|2694.68|34
1622527760000|2021-06-01 06:09:20|2707.66|2694.66|2705.31|2692.31|2707.66|2694.66|2704.57|2691.57|40
1622527770000|2021-06-01 06:09:30|2705.41|2692.41|2706.43|2693.43|2706.64|2693.64|2705.41|2692.41|36
1622527780000|2021-06-01 06:09:40|2706.27|2693.27|2705.66|2692.66|2706.27|2693.27|2705.42|2692.42|31
1622527790000|2021-06-01 06:09:50|2705.81|2692.81|2703.38|2690.38|2706.08|2693.08|2703.27|2690.27|36
1622527800000|2021-06-01 06:10:00|2703.17|2690.17|2704.02|2691.02|2704.13|2691.13|2702.67|2689.67|38
1622527810000|2021-06-01 06:10:10|2704.12|2691.12|2704.91|2691.91|2705.27|2692.27|2703.89|2690.89|38
1622527820000|2021-06-01 06:10:20|2704.7|2691.7|2702.83|2689.83|2704.7|2691.7|2702.34|2689.34|34
1622527830000|2021-06-01 06:10:30|2702.9|2689.9|2704.1|2691.1|2704.28|2691.28|2702.9|2689.9|35
1622527840000|2021-06-01 06:10:40|2704.02|2691.02|2703.97|2690.97|2704.11|2691.11|2703.13|2690.13|28
1622527850000|2021-06-01 06:10:50|2704.08|2691.08|2704.19|2691.19|2705.21|2692.21|2703.9|2690.9|31
1622527860000|2021-06-01 06:11:00|2704.33|2691.33|2703.38|2690.38|2704.33|2691.33|2703.26|2690.26|30
1622527870000|2021-06-01 06:11:10|2703.46|2690.46|2703.23|2690.23|2703.46|2690.46|2702.95|2689.95|33
1622527880000|2021-06-01 06:11:20|2703.24|2690.24|2703|2690|2703.42|2690.42|2702.48|2689.48|26
1622527890000|2021-06-01 06:11:30|2702.93|2689.93|2702.33|2689.33|2703.13|2690.13|2702.33|2689.33|26
1622527900000|2021-06-01 06:11:40|2702.27|2689.27|2702.78|2689.78|2702.78|2689.78|2702.18|2689.18|13
1622527910000|2021-06-01 06:11:50|2702.83|2689.83|2702.32|2689.32|2702.86|2689.86|2702.05|2689.05|35
1622527920000|2021-06-01 06:12:00|2702.72|2689.72|2701.5|2688.5|2703.25|2690.25|2701.2|2688.2|31
1622527930000|2021-06-01 06:12:10|2701.38|2688.38|2701.18|2688.18|2701.5|2688.5|2700.8|2687.8|28
1622527940000|2021-06-01 06:12:20|2701.29|2688.29|2700.98|2687.98|2701.83|2688.83|2700.98|2687.98|20
1622527950000|2021-06-01 06:12:30|2701.15|2688.15|2700.74|2687.74|2701.15|2688.15|2700.61|2687.61|30
1622527960000|2021-06-01 06:12:40|2700.73|2687.73|2700.63|2687.63|2700.73|2687.73|2700.55|2687.55|26
1622527970000|2021-06-01 06:12:50|2700.41|2687.41|2700.26|2687.26|2700.45|2687.45|2700.26|2687.26|25
1622527980000|2021-06-01 06:13:00|2700.23|2687.23|2699.05|2686.05|2700.33|2687.33|2698.95|2685.95|26
1622527990000|2021-06-01 06:13:10|2699.16|2686.16|2698.81|2685.81|2699.16|2686.16|2698.14|2685.14|36
1622528000000|2021-06-01 06:13:20|2698.57|2685.57|2698.79|2685.79|2699.38|2686.38|2698.57|2685.57|31
1622528010000|2021-06-01 06:13:30|2698.83|2685.83|2699.3|2686.3|2700.3|2687.3|2698.77|2685.77|30
1622528020000|2021-06-01 06:13:40|2699.35|2686.35|2698.99|2685.99|2699.35|2686.35|2698.56|2685.56|32
1622528030000|2021-06-01 06:13:50|2698.56|2685.56|2698.47|2685.47|2698.63|2685.63|2698.16|2685.16|31
1622528040000|2021-06-01 06:14:00|2698.42|2685.42|2697.84|2684.84|2698.62|2685.62|2697.81|2684.81|32
1622528050000|2021-06-01 06:14:10|2697.8|2684.8|2698.44|2685.44|2698.48|2685.48|2697.21|2684.21|34
1622528060000|2021-06-01 06:14:20|2698.51|2685.51|2700.84|2687.84|2700.84|2687.84|2698.15|2685.15|25
1622528070000|2021-06-01 06:14:30|2700.82|2687.82|2700.41|2687.41|2702.44|2689.44|2700.28|2687.28|34
1622528080000|2021-06-01 06:14:40|2700.66|2687.66|2701.95|2688.95|2702.49|2689.49|2700.61|2687.61|32
1622528090000|2021-06-01 06:14:50|2701.96|2688.96|2701.91|2688.91|2701.96|2688.96|2701.11|2688.11|32
1622528100000|2021-06-01 06:15:00|2701.93|2688.93|2700.34|2687.34|2702.01|2689.01|2700.28|2687.28|33
1622528110000|2021-06-01 06:15:10|2700.3|2687.3|2699.19|2686.19|2700.3|2687.3|2699.06|2686.06|33
1622528120000|2021-06-01 06:15:20|2699.2|2686.2|2699.01|2686.01|2699.2|2686.2|2698.57|2685.57|21
1622528130000|2021-06-01 06:15:30|2699.09|2686.09|2698.08|2685.08|2699.13|2686.13|2698.08|2685.08|25
1622528140000|2021-06-01 06:15:40|2698.12|2685.12|2696.13|2683.13|2698.23|2685.23|2696.13|2683.13|33
1622528150000|2021-06-01 06:15:50|2696.07|2683.07|2697.13|2684.13|2698.85|2685.85|2695.28|2682.28|35
1622528160000|2021-06-01 06:16:00|2696.93|2683.93|2691.6|2678.6|2696.96|2683.96|2691.6|2678.6|32
1622528170000|2021-06-01 06:16:10|2691.4|2678.4|2688.98|2675.98|2691.4|2678.4|2688.47|2675.47|34
1622528180000|2021-06-01 06:16:20|2689.12|2676.12|2688.66|2675.66|2690.92|2677.92|2688.3|2675.3|30
1622528190000|2021-06-01 06:16:30|2688.63|2675.63|2688.43|2675.43|2689.38|2676.38|2688.35|2675.35|23
1622528200000|2021-06-01 06:16:40|2688.5|2675.5|2688.61|2675.61|2688.68|2675.68|2687.75|2674.75|33
1622528210000|2021-06-01 06:16:50|2688.47|2675.47|2690.22|2677.22|2690.55|2677.55|2688.41|2675.41|34
1622528220000|2021-06-01 06:17:00|2690.33|2677.33|2692.56|2679.56|2692.56|2679.56|2690.27|2677.27|36
1622528230000|2021-06-01 06:17:10|2692.7|2679.7|2693.87|2680.87|2694.84|2681.84|2692.7|2679.7|32
1622528240000|2021-06-01 06:17:20|2693.83|2680.83|2694.56|2681.56|2694.75|2681.75|2693.83|2680.83|28
1622528250000|2021-06-01 06:17:30|2694.44|2681.44|2694.23|2681.23|2695.99|2682.99|2694.07|2681.07|30
1622528260000|2021-06-01 06:17:40|2694.36|2681.36|2693.92|2680.92|2694.96|2681.96|2693.76|2680.76|37
1622528270000|2021-06-01 06:17:50|2694.03|2681.03|2692.26|2679.26|2694.18|2681.18|2691.97|2678.97|26
1622528280000|2021-06-01 06:18:00|2692.31|2679.31|2689.67|2676.67|2692.34|2679.34|2689.24|2676.24|32
1622528290000|2021-06-01 06:18:10|2689.75|2676.75|2687.16|2674.16|2689.75|2676.75|2687.04|2674.04|32
1622528300000|2021-06-01 06:18:20|2686.96|2673.96|2688.72|2675.72|2688.72|2675.72|2686.73|2673.73|23
1622528310000|2021-06-01 06:18:30|2688.81|2675.81|2688.17|2675.17|2689.07|2676.07|2687.41|2674.41|32
1622528320000|2021-06-01 06:18:40|2688.09|2675.09|2687.66|2674.66|2688.25|2675.25|2687.49|2674.49|30
1622528330000|2021-06-01 06:18:50|2687.67|2674.67|2687.49|2674.49|2687.82|2674.82|2687.07|2674.07|31
1622528340000|2021-06-01 06:19:00|2687.44|2674.44|2688.84|2675.84|2690.73|2677.73|2687.26|2674.26|39
1622528350000|2021-06-01 06:19:10|2688.83|2675.83|2689.4|2676.4|2690.12|2677.12|2688.63|2675.63|28
1622528360000|2021-06-01 06:19:20|2689.38|2676.38|2689.41|2676.41|2689.67|2676.67|2688.76|2675.76|26
1622528370000|2021-06-01 06:19:30|2689.53|2676.53|2690.66|2677.66|2690.66|2677.66|2688.85|2675.85|30
1622528380000|2021-06-01 06:19:40|2691.16|2678.16|2690.83|2677.83|2691.31|2678.31|2689.85|2676.85|36
1622528390000|2021-06-01 06:19:50|2690.98|2677.98|2690.65|2677.65|2692.13|2679.13|2690.65|2677.65|31
1622528400000|2021-06-01 06:20:00|2690.64|2677.64|2688.3|2675.3|2690.65|2677.65|2688.1|2675.1|31
1622528410000|2021-06-01 06:20:10|2688.95|2675.95|2686.68|2673.68|2688.95|2675.95|2686.43|2673.43|35
1622528420000|2021-06-01 06:20:20|2686.56|2673.56|2683.4|2670.4|2686.85|2673.85|2683.4|2670.4|33
1622528430000|2021-06-01 06:20:30|2683.36|2670.36|2684.91|2671.91|2685.63|2672.63|2682.07|2669.07|31
1622528440000|2021-06-01 06:20:40|2684.88|2671.88|2682.51|2669.51|2685.03|2672.03|2681.21|2668.21|33
1622528450000|2021-06-01 06:20:50|2682.56|2669.56|2679.87|2666.87|2683.85|2670.85|2679.87|2666.87|34
1622528460000|2021-06-01 06:21:00|2679.88|2666.88|2679.02|2666.02|2680.49|2667.49|2678.85|2665.85|32
1622528470000|2021-06-01 06:21:10|2679.01|2666.01|2679.35|2666.35|2679.59|2666.59|2678.54|2665.54|33
1622528480000|2021-06-01 06:21:20|2679.33|2666.33|2679.24|2666.24|2680.98|2667.98|2678.67|2665.67|36
1622528490000|2021-06-01 06:21:30|2679.06|2666.06|2679.65|2666.65|2680.11|2667.11|2678.27|2665.27|37
1622528500000|2021-06-01 06:21:40|2679.54|2666.54|2679.24|2666.24|2680.06|2667.06|2678.83|2665.83|31
1622528510000|2021-06-01 06:21:50|2679.34|2666.34|2678.66|2665.66|2679.34|2666.34|2678.51|2665.51|22
1622528520000|2021-06-01 06:22:00|2678.68|2665.68|2678.06|2665.06|2679.02|2666.02|2678.06|2665.06|27
1622528530000|2021-06-01 06:22:10|2677.99|2664.99|2672.78|2659.78|2678.01|2665.01|2671.69|2658.69|33
1622528540000|2021-06-01 06:22:20|2672.76|2659.76|2673.25|2660.25|2673.85|2660.85|2672.28|2659.28|33
1622528550000|2021-06-01 06:22:30|2673.33|2660.33|2671.41|2658.41|2673.39|2660.39|2671.3|2658.3|35
1622528560000|2021-06-01 06:22:40|2671.49|2658.49|2671.2|2658.2|2671.64|2658.64|2671.03|2658.03|34
1622528570000|2021-06-01 06:22:50|2671.4|2658.4|2671.66|2658.66|2671.87|2658.87|2671.4|2658.4|26
1622528580000|2021-06-01 06:23:00|2671.69|2658.69|2673.79|2660.79|2673.8|2660.8|2671.45|2658.45|30
1622528590000|2021-06-01 06:23:10|2673.74|2660.74|2673.2|2660.2|2673.91|2660.91|2673.17|2660.17|32
1622528600000|2021-06-01 06:23:20|2672.98|2659.98|2671.46|2658.46|2672.98|2659.98|2671.36|2658.36|35
1622528610000|2021-06-01 06:23:30|2671.54|2658.54|2672.31|2659.31|2672.71|2659.71|2671.51|2658.51|31
1622528620000|2021-06-01 06:23:40|2672.16|2659.16|2672.07|2659.07|2673.23|2660.23|2672.07|2659.07|31
1622528630000|2021-06-01 06:23:50|2672.03|2659.03|2671.27|2658.27|2672.16|2659.16|2671.16|2658.16|30
1622528640000|2021-06-01 06:24:00|2671.36|2658.36|2668.72|2655.72|2671.46|2658.46|2668.72|2655.72|33
1622528650000|2021-06-01 06:24:10|2668.64|2655.64|2666.3|2653.3|2668.68|2655.68|2665.72|2652.72|37
1622528660000|2021-06-01 06:24:20|2666.5|2653.5|2668.72|2655.72|2668.72|2655.72|2666.48|2653.48|37
1622528670000|2021-06-01 06:24:30|2668.74|2655.74|2668.49|2655.49|2669.62|2656.62|2668.13|2655.13|36
1622528680000|2021-06-01 06:24:40|2668.7|2655.7|2669.65|2656.65|2670.14|2657.14|2668.53|2655.53|35
1622528690000|2021-06-01 06:24:50|2669.72|2656.72|2669.49|2656.49|2669.89|2656.89|2668.98|2655.98|33
1622528700000|2021-06-01 06:25:00|2669.48|2656.48|2671.45|2658.45|2672.19|2659.19|2669.45|2656.45|36
1622528710000|2021-06-01 06:25:10|2671.42|2658.42|2672.55|2659.55|2672.93|2659.93|2670.12|2657.12|34
1622528720000|2021-06-01 06:25:20|2672.58|2659.58|2672.35|2659.35|2672.83|2659.83|2672.05|2659.05|34
1622528730000|2021-06-01 06:25:30|2672.32|2659.32|2670.64|2657.64|2672.64|2659.64|2670.64|2657.64|34
1622528740000|2021-06-01 06:25:40|2670.71|2657.71|2669|2656|2670.71|2657.71|2668.95|2655.95|34
1622528750000|2021-06-01 06:25:50|2669.07|2656.07|2669.72|2656.72|2669.96|2656.96|2668.97|2655.97|17
1622528760000|2021-06-01 06:26:00|2669.66|2656.66|2668.8|2655.8|2669.98|2656.98|2668.7|2655.7|32
1622528770000|2021-06-01 06:26:10|2668.79|2655.79|2669.52|2656.52|2669.7|2656.7|2668.78|2655.78|28
1622528780000|2021-06-01 06:26:20|2669.44|2656.44|2671.3|2658.3|2671.39|2658.39|2669.44|2656.44|33
1622528790000|2021-06-01 06:26:30|2671.38|2658.38|2671.87|2658.87|2671.89|2658.89|2670.56|2657.56|30
1622528800000|2021-06-01 06:26:40|2671.73|2658.73|2672.83|2659.83|2672.83|2659.83|2671.61|2658.61|32
1622528810000|2021-06-01 06:26:50|2673.62|2660.62|2674.27|2661.27|2674.53|2661.53|2672.89|2659.89|36
1622528820000|2021-06-01 06:27:00|2674.25|2661.25|2672.2|2659.2|2674.25|2661.25|2671.61|2658.61|35
1622528830000|2021-06-01 06:27:10|2672.24|2659.24|2672.04|2659.04|2672.32|2659.32|2671.82|2658.82|28
1622528840000|2021-06-01 06:27:20|2672.02|2659.02|2672.93|2659.93|2673.09|2660.09|2671.89|2658.89|25
1622528850000|2021-06-01 06:27:30|2672.92|2659.92|2672.87|2659.87|2673.08|2660.08|2672.71|2659.71|29
1622528860000|2021-06-01 06:27:40|2672.95|2659.95|2673.42|2660.42|2673.42|2660.42|2672.94|2659.94|23
1622528870000|2021-06-01 06:27:50|2673.47|2660.47|2674.15|2661.15|2674.15|2661.15|2673.29|2660.29|25
1622528880000|2021-06-01 06:28:00|2674.21|2661.21|2674.93|2661.93|2675.18|2662.18|2673.84|2660.84|30
1622528890000|2021-06-01 06:28:10|2674.94|2661.94|2676.33|2663.33|2676.33|2663.33|2674.94|2661.94|30
1622528900000|2021-06-01 06:28:20|2676.58|2663.58|2676.35|2663.35|2677.56|2664.56|2675.5|2662.5|26
1622528910000|2021-06-01 06:28:30|2675.98|2662.98|2677.67|2664.67|2677.67|2664.67|2675.32|2662.32|30
1622528920000|2021-06-01 06:28:40|2677.65|2664.65|2677.52|2664.52|2677.7|2664.7|2677.33|2664.33|31
1622528930000|2021-06-01 06:28:50|2677.54|2664.54|2676.4|2663.4|2677.99|2664.99|2676.4|2663.4|33
1622528940000|2021-06-01 06:29:00|2676.35|2663.35|2674.06|2661.06|2676.49|2663.49|2673.68|2660.68|33
1622528950000|2021-06-01 06:29:10|2673.67|2660.67|2675.84|2662.84|2675.84|2662.84|2673.67|2660.67|30
1622528960000|2021-06-01 06:29:20|2675.79|2662.79|2676.82|2663.82|2676.82|2663.82|2675.79|2662.79|29
1622528970000|2021-06-01 06:29:30|2676.75|2663.75|2677.24|2664.24|2677.26|2664.26|2676.65|2663.65|26
1622528980000|2021-06-01 06:29:40|2677.26|2664.26|2675.43|2662.43|2677.26|2664.26|2675.16|2662.16|29
1622528990000|2021-06-01 06:29:50|2675.51|2662.51|2676.66|2663.66|2676.66|2663.66|2675.51|2662.51|30
1622529000000|2021-06-01 06:30:00|2676.73|2663.73|2673.66|2660.66|2676.88|2663.88|2673.66|2660.66|35
1622529010000|2021-06-01 06:30:10|2673.63|2660.63|2671.43|2658.43|2673.73|2660.73|2671.3|2658.3|39
1622529020000|2021-06-01 06:30:20|2671.33|2658.33|2669.36|2656.36|2671.49|2658.49|2669.36|2656.36|30
1622529030000|2021-06-01 06:30:30|2669.52|2656.52|2666.44|2653.44|2669.54|2656.54|2665.5|2652.5|35
1622529040000|2021-06-01 06:30:40|2665.64|2652.64|2667.53|2654.53|2668.07|2655.07|2665.26|2652.26|31
1622529050000|2021-06-01 06:30:50|2667.31|2654.31|2670.24|2657.24|2670.3|2657.3|2666.29|2653.29|31
1622529060000|2021-06-01 06:31:00|2670.14|2657.14|2665|2652|2670.14|2657.14|2665|2652|38
1622529070000|2021-06-01 06:31:10|2664.96|2651.96|2659.98|2646.98|2665.31|2652.31|2658.35|2645.35|38
1622529080000|2021-06-01 06:31:20|2659.94|2646.94|2661.56|2648.56|2661.56|2648.56|2659.52|2646.52|36
1622529090000|2021-06-01 06:31:30|2661.4|2648.4|2660.48|2647.48|2661.58|2648.58|2660.41|2647.41|37
1622529100000|2021-06-01 06:31:40|2660.47|2647.47|2658.24|2645.24|2660.47|2647.47|2657.36|2644.36|37
1622529110000|2021-06-01 06:31:50|2658.33|2645.33|2655.72|2642.72|2658.33|2645.33|2653.14|2640.14|40
1622529120000|2021-06-01 06:32:00|2655.32|2642.32|2659.86|2646.86|2660.41|2647.41|2655.32|2642.32|36
1622529130000|2021-06-01 06:32:10|2659.76|2646.76|2659.09|2646.09|2661.08|2648.08|2659.09|2646.09|39
1622529140000|2021-06-01 06:32:20|2658.84|2645.84|2658.55|2645.55|2659.67|2646.67|2658.31|2645.31|33
1622529150000|2021-06-01 06:32:30|2658.54|2645.54|2657.68|2644.68|2658.94|2645.94|2657.4|2644.4|23
1622529160000|2021-06-01 06:32:40|2657.55|2644.55|2654.85|2641.85|2657.55|2644.55|2654.85|2641.85|31
1622529170000|2021-06-01 06:32:50|2654.9|2641.9|2654.42|2641.42|2654.9|2641.9|2653.19|2640.19|31
1622529180000|2021-06-01 06:33:00|2654.43|2641.43|2656.17|2643.17|2656.17|2643.17|2653.46|2640.46|35
1622529190000|2021-06-01 06:33:10|2656.27|2643.27|2653.35|2640.35|2657.69|2644.69|2652.27|2639.27|37
1622529200000|2021-06-01 06:33:20|2652.89|2639.89|2652.58|2639.58|2653.09|2640.09|2652.14|2639.14|29
1622529210000|2021-06-01 06:33:30|2652.5|2639.5|2652.56|2639.56|2652.89|2639.89|2652.35|2639.35|35
1622529220000|2021-06-01 06:33:40|2651.81|2638.81|2650.22|2637.22|2651.81|2638.81|2649.04|2636.04|34
1622529230000|2021-06-01 06:33:50|2650.18|2637.18|2652.35|2639.35|2652.64|2639.64|2650.18|2637.18|30
1622529240000|2021-06-01 06:34:00|2652.11|2639.11|2651.28|2638.28|2652.11|2639.11|2650.63|2637.63|21
1622529250000|2021-06-01 06:34:10|2651.3|2638.3|2652.29|2639.29|2652.55|2639.55|2650.88|2637.88|26
1622529260000|2021-06-01 06:34:20|2652.31|2639.31|2651.41|2638.41|2653.5|2640.5|2651.17|2638.17|31
1622529270000|2021-06-01 06:34:30|2651.7|2638.7|2649.01|2636.01|2651.76|2638.76|2649.01|2636.01|27
1622529280000|2021-06-01 06:34:40|2648.88|2635.88|2648.23|2635.23|2648.88|2635.88|2647.66|2634.66|32
1622529290000|2021-06-01 06:34:50|2648.2|2635.2|2649.07|2636.07|2649.32|2636.32|2648.09|2635.09|35
1622529300000|2021-06-01 06:35:00|2648.95|2635.95|2648.82|2635.82|2649.3|2636.3|2648.4|2635.4|38
1622529310000|2021-06-01 06:35:10|2649.71|2636.71|2651.8|2638.8|2652.1|2639.1|2649.71|2636.71|38
1622529320000|2021-06-01 06:35:20|2651.94|2638.94|2651.47|2638.47|2653.29|2640.29|2651.47|2638.47|37
1622529330000|2021-06-01 06:35:30|2651.89|2638.89|2649.82|2636.82|2652.04|2639.04|2649.82|2636.82|37
1622529340000|2021-06-01 06:35:40|2649.89|2636.89|2652.24|2639.24|2652.24|2639.24|2649.42|2636.42|37
1622529350000|2021-06-01 06:35:50|2652.32|2639.32|2655.75|2642.75|2655.76|2642.76|2652.32|2639.32|25
1622529360000|2021-06-01 06:36:00|2655.38|2642.38|2653.49|2640.49|2655.65|2642.65|2653.45|2640.45|39
1622529370000|2021-06-01 06:36:10|2653.43|2640.43|2654.1|2641.1|2654.1|2641.1|2653.32|2640.32|35
1622529380000|2021-06-01 06:36:20|2654.05|2641.05|2654.91|2641.91|2655|2642|2653.5|2640.5|34
1622529390000|2021-06-01 06:36:30|2654.92|2641.92|2653.59|2640.59|2654.92|2641.92|2653.03|2640.03|36
1622529400000|2021-06-01 06:36:40|2653.57|2640.57|2654.15|2641.15|2654.53|2641.53|2653.52|2640.52|29
1622529410000|2021-06-01 06:36:50|2653.82|2640.82|2653.29|2640.29|2654.02|2641.02|2653.1|2640.1|33
1622529420000|2021-06-01 06:37:00|2653.34|2640.34|2656.03|2643.03|2656.04|2643.04|2653.34|2640.34|22
1622529430000|2021-06-01 06:37:10|2656.06|2643.06|2657.16|2644.16|2657.22|2644.22|2655.34|2642.34|36
1622529440000|2021-06-01 06:37:20|2657.22|2644.22|2656.54|2643.54|2657.43|2644.43|2656.22|2643.22|32
1622529450000|2021-06-01 06:37:30|2656.5|2643.5|2656.82|2643.82|2656.83|2643.83|2656.19|2643.19|29
1622529460000|2021-06-01 06:37:40|2656.72|2643.72|2656.25|2643.25|2656.94|2643.94|2656.2|2643.2|20
1622529470000|2021-06-01 06:37:50|2656.57|2643.57|2656.43|2643.43|2656.6|2643.6|2656.33|2643.33|35
1622529480000|2021-06-01 06:38:00|2656.37|2643.37|2656.71|2643.71|2657.1|2644.1|2656.17|2643.17|30
1622529490000|2021-06-01 06:38:10|2656.64|2643.64|2654.15|2641.15|2656.64|2643.64|2654.15|2641.15|36
1622529500000|2021-06-01 06:38:20|2654.13|2641.13|2653.9|2640.9|2654.25|2641.25|2653.58|2640.58|34
1622529510000|2021-06-01 06:38:30|2653.78|2640.78|2653.74|2640.74|2654.05|2641.05|2653.63|2640.63|24
1622529520000|2021-06-01 06:38:40|2653.93|2640.93|2653.42|2640.42|2654.34|2641.34|2653.31|2640.31|33
1622529530000|2021-06-01 06:38:50|2653.43|2640.43|2653.42|2640.42|2653.55|2640.55|2653.11|2640.11|30
1622529540000|2021-06-01 06:39:00|2653.41|2640.41|2655.99|2642.99|2655.99|2642.99|2652.99|2639.99|33
1622529550000|2021-06-01 06:39:10|2655.93|2642.93|2656.84|2643.84|2656.9|2643.9|2655.9|2642.9|32
1622529560000|2021-06-01 06:39:20|2656.87|2643.87|2654.73|2641.73|2656.91|2643.91|2654.06|2641.06|37
1622529570000|2021-06-01 06:39:30|2655.2|2642.2|2656.55|2643.55|2656.71|2643.71|2655.2|2642.2|33
1622529580000|2021-06-01 06:39:40|2656.42|2643.42|2655.89|2642.89|2656.49|2643.49|2655.83|2642.83|36
1622529590000|2021-06-01 06:39:50|2655.95|2642.95|2655.87|2642.87|2656.14|2643.14|2654.92|2641.92|33
1622529600000|2021-06-01 06:40:00|2655.95|2642.95|2655.81|2642.81|2656.01|2643.01|2655.73|2642.73|28
1622529610000|2021-06-01 06:40:10|2655.8|2642.8|2653.09|2640.09|2655.8|2642.8|2652.61|2639.61|39
1622529620000|2021-06-01 06:40:20|2653.11|2640.11|2653.8|2640.8|2653.8|2640.8|2652.28|2639.28|38
1622529630000|2021-06-01 06:40:30|2653.85|2640.85|2653.14|2640.14|2654.26|2641.26|2652.93|2639.93|31
1622529640000|2021-06-01 06:40:40|2653.08|2640.08|2653.32|2640.32|2653.5|2640.5|2652.99|2639.99|33
1622529650000|2021-06-01 06:40:50|2653.3|2640.3|2653.31|2640.31|2653.67|2640.67|2653.09|2640.09|34
1622529660000|2021-06-01 06:41:00|2653.29|2640.29|2652.96|2639.96|2653.34|2640.34|2652.78|2639.78|17
1622529670000|2021-06-01 06:41:10|2652.99|2639.99|2653.11|2640.11|2653.22|2640.22|2652.65|2639.65|25
1622529680000|2021-06-01 06:41:20|2653.05|2640.05|2654.6|2641.6|2655.27|2642.27|2653.05|2640.05|34
1622529690000|2021-06-01 06:41:30|2654.61|2641.61|2655.64|2642.64|2655.64|2642.64|2653.94|2640.94|35
1622529700000|2021-06-01 06:41:40|2655.59|2642.59|2656.49|2643.49|2656.49|2643.49|2655.49|2642.49|26
1622529710000|2021-06-01 06:41:50|2656.52|2643.52|2655.64|2642.64|2656.52|2643.52|2655.5|2642.5|32
1622529720000|2021-06-01 06:42:00|2655.54|2642.54|2654.55|2641.55|2655.66|2642.66|2654.47|2641.47|30
1622529730000|2021-06-01 06:42:10|2654.5|2641.5|2654.12|2641.12|2654.99|2641.99|2654.09|2641.09|33
1622529740000|2021-06-01 06:42:20|2654.06|2641.06|2653.23|2640.23|2654.06|2641.06|2653|2640|35
1622529750000|2021-06-01 06:42:30|2653.15|2640.15|2652.59|2639.59|2653.66|2640.66|2652.59|2639.59|17
1622529760000|2021-06-01 06:42:40|2652.72|2639.72|2653.76|2640.76|2653.76|2640.76|2650.78|2637.78|36
1622529770000|2021-06-01 06:42:50|2653.83|2640.83|2653.9|2640.9|2653.9|2640.9|2652.95|2639.95|38
1622529780000|2021-06-01 06:43:00|2653.94|2640.94|2652.55|2639.55|2654.18|2641.18|2652.14|2639.14|34
1622529790000|2021-06-01 06:43:10|2652.42|2639.42|2651.91|2638.91|2652.51|2639.51|2651.91|2638.91|27
1622529800000|2021-06-01 06:43:20|2652.2|2639.2|2652.23|2639.23|2652.54|2639.54|2652.2|2639.2|21
1622529810000|2021-06-01 06:43:30|2652.22|2639.22|2654.27|2641.27|2654.27|2641.27|2652.22|2639.22|30
1622529820000|2021-06-01 06:43:40|2654.11|2641.11|2653.92|2640.92|2654.14|2641.14|2653.58|2640.58|23
1622529830000|2021-06-01 06:43:50|2653.91|2640.91|2655.1|2642.1|2655.57|2642.57|2653.91|2640.91|31
1622529840000|2021-06-01 06:44:00|2655.09|2642.09|2655.7|2642.7|2655.7|2642.7|2654.61|2641.61|31
1622529850000|2021-06-01 06:44:10|2655.76|2642.76|2658.06|2645.06|2658.07|2645.07|2655.76|2642.76|31
1622529860000|2021-06-01 06:44:20|2658.01|2645.01|2658.62|2645.62|2658.62|2645.62|2657.36|2644.36|34
1622529870000|2021-06-01 06:44:30|2658.82|2645.82|2658.63|2645.63|2659.04|2646.04|2657.86|2644.86|40
1622529880000|2021-06-01 06:44:40|2658.56|2645.56|2658.43|2645.43|2658.65|2645.65|2658|2645|33
1622529890000|2021-06-01 06:44:50|2658.28|2645.28|2655.49|2642.49|2658.49|2645.49|2655.49|2642.49|34
1622529900000|2021-06-01 06:45:00|2655.81|2642.81|2653.66|2640.66|2655.99|2642.99|2653.66|2640.66|39
1622529910000|2021-06-01 06:45:10|2653.59|2640.59|2653.74|2640.74|2654.42|2641.42|2652.62|2639.62|35
1622529920000|2021-06-01 06:45:20|2653.65|2640.65|2652.64|2639.64|2655.89|2642.89|2652.64|2639.64|40
1622529930000|2021-06-01 06:45:30|2652.65|2639.65|2650.47|2637.47|2653.85|2640.85|2650.04|2637.04|35
1622529940000|2021-06-01 06:45:40|2650.48|2637.48|2651.63|2638.63|2652.26|2639.26|2650.33|2637.33|37
1622529950000|2021-06-01 06:45:50|2651.61|2638.61|2649.12|2636.12|2654.37|2641.37|2648.78|2635.78|31
1622529960000|2021-06-01 06:46:00|2649.15|2636.15|2649.75|2636.75|2650.38|2637.38|2649.13|2636.13|39
1622529970000|2021-06-01 06:46:10|2649.82|2636.82|2649.15|2636.15|2651.71|2638.71|2649.15|2636.15|38
1622529980000|2021-06-01 06:46:20|2649.17|2636.17|2651.05|2638.05|2651.53|2638.53|2649.15|2636.15|38
1622529990000|2021-06-01 06:46:30|2651.15|2638.15|2650.78|2637.78|2651.41|2638.41|2650.37|2637.37|37
1622530000000|2021-06-01 06:46:40|2650.82|2637.82|2652.07|2639.07|2652.07|2639.07|2650.77|2637.77|27
1622530010000|2021-06-01 06:46:50|2652.09|2639.09|2651.78|2638.78|2652.13|2639.13|2651.74|2638.74|25
1622530020000|2021-06-01 06:47:00|2651.84|2638.84|2653.82|2640.82|2654.14|2641.14|2651.84|2638.84|28
1622530030000|2021-06-01 06:47:10|2654.06|2641.06|2657.41|2644.41|2657.41|2644.41|2654.06|2641.06|33
1622530040000|2021-06-01 06:47:20|2657.36|2644.36|2656.81|2643.81|2657.86|2644.86|2656.04|2643.04|31
1622530050000|2021-06-01 06:47:30|2656.73|2643.73|2656.43|2643.43|2657.08|2644.08|2655.88|2642.88|38
1622530060000|2021-06-01 06:47:40|2656.47|2643.47|2657.97|2644.97|2658.14|2645.14|2656.47|2643.47|32
1622530070000|2021-06-01 06:47:50|2657.8|2644.8|2657.53|2644.53|2658.04|2645.04|2657.05|2644.05|34
1622530080000|2021-06-01 06:48:00|2657.55|2644.55|2657.93|2644.93|2658.14|2645.14|2656.39|2643.39|36
1622530090000|2021-06-01 06:48:10|2657.98|2644.98|2658.45|2645.45|2658.55|2645.55|2657.85|2644.85|37
1622530100000|2021-06-01 06:48:20|2658.5|2645.5|2658.95|2645.95|2658.95|2645.95|2658.12|2645.12|31
1622530110000|2021-06-01 06:48:30|2658.77|2645.77|2658.38|2645.38|2658.94|2645.94|2658.23|2645.23|26
1622530120000|2021-06-01 06:48:40|2658.4|2645.4|2658.05|2645.05|2658.45|2645.45|2657.92|2644.92|24
1622530130000|2021-06-01 06:48:50|2658.14|2645.14|2660.53|2647.53|2660.53|2647.53|2658.14|2645.14|28
1622530140000|2021-06-01 06:49:00|2660.57|2647.57|2660.77|2647.77|2660.94|2647.94|2659.08|2646.08|37
1622530150000|2021-06-01 06:49:10|2660.68|2647.68|2659.48|2646.48|2660.68|2647.68|2659.48|2646.48|32
1622530160000|2021-06-01 06:49:20|2659.59|2646.59|2658.06|2645.06|2659.63|2646.63|2657.99|2644.99|23
1622530170000|2021-06-01 06:49:30|2657.87|2644.87|2660.08|2647.08|2660.17|2647.17|2657.84|2644.84|35
1622530180000|2021-06-01 06:49:40|2660.18|2647.18|2660.13|2647.13|2660.18|2647.18|2659.46|2646.46|33
1622530190000|2021-06-01 06:49:50|2660.1|2647.1|2659.22|2646.22|2660.6|2647.6|2658.66|2645.66|37
1622530200000|2021-06-01 06:50:00|2658.9|2645.9|2657.53|2644.53|2658.9|2645.9|2657.53|2644.53|35
1622530210000|2021-06-01 06:50:10|2657.79|2644.79|2655.59|2642.59|2657.91|2644.91|2654.85|2641.85|27
1622530220000|2021-06-01 06:50:20|2655.6|2642.6|2653.73|2640.73|2655.94|2642.94|2653.32|2640.32|34
1622530230000|2021-06-01 06:50:30|2653.64|2640.64|2653.67|2640.67|2653.73|2640.73|2653.31|2640.31|29
1622530240000|2021-06-01 06:50:40|2653.68|2640.68|2655.54|2642.54|2656.6|2643.6|2653.59|2640.59|35
1622530250000|2021-06-01 06:50:50|2655.18|2642.18|2657.08|2644.08|2657.08|2644.08|2654.94|2641.94|38
1622530260000|2021-06-01 06:51:00|2656.97|2643.97|2656.05|2643.05|2656.97|2643.97|2655.93|2642.93|36
1622530270000|2021-06-01 06:51:10|2656.1|2643.1|2655.89|2642.89|2656.41|2643.41|2655.61|2642.61|35
1622530280000|2021-06-01 06:51:20|2655.91|2642.91|2655.86|2642.86|2656.87|2643.87|2655.75|2642.75|31
1622530290000|2021-06-01 06:51:30|2655.84|2642.84|2655.83|2642.83|2656.83|2643.83|2655.63|2642.63|25
1622530300000|2021-06-01 06:51:40|2655.73|2642.73|2657.46|2644.46|2657.65|2644.65|2655.73|2642.73|33
1622530310000|2021-06-01 06:51:50|2657.53|2644.53|2657.43|2644.43|2657.62|2644.62|2657.01|2644.01|32
1622530320000|2021-06-01 06:52:00|2657.42|2644.42|2655.67|2642.67|2658.43|2645.43|2655.62|2642.62|31
1622530330000|2021-06-01 06:52:10|2655.68|2642.68|2655.79|2642.79|2656.24|2643.24|2655.61|2642.61|30
1622530340000|2021-06-01 06:52:20|2655.78|2642.78|2655.37|2642.37|2655.83|2642.83|2655.21|2642.21|29
1622530350000|2021-06-01 06:52:30|2655.16|2642.16|2656.51|2643.51|2656.95|2643.95|2655.1|2642.1|29
1622530360000|2021-06-01 06:52:40|2656.55|2643.55|2656.79|2643.79|2657.12|2644.12|2656.55|2643.55|33
1622530370000|2021-06-01 06:52:50|2656.7|2643.7|2657.08|2644.08|2657.23|2644.23|2656.67|2643.67|34
1622530380000|2021-06-01 06:53:00|2657.26|2644.26|2660.95|2647.95|2660.95|2647.95|2657.26|2644.26|28
1622530390000|2021-06-01 06:53:10|2660.8|2647.8|2661.26|2648.26|2662.61|2649.61|2660.37|2647.37|36
1622530400000|2021-06-01 06:53:20|2661.21|2648.21|2662.02|2649.02|2662.11|2649.11|2660.28|2647.28|38
1622530410000|2021-06-01 06:53:30|2661.81|2648.81|2662.09|2649.09|2662.22|2649.22|2661.57|2648.57|36
1622530420000|2021-06-01 06:53:40|2662.06|2649.06|2660.78|2647.78|2662.48|2649.48|2660.74|2647.74|34
1622530430000|2021-06-01 06:53:50|2660.74|2647.74|2661.39|2648.39|2661.39|2648.39|2660.74|2647.74|34
1622530440000|2021-06-01 06:54:00|2661.26|2648.26|2659.39|2646.39|2661.3|2648.3|2659.17|2646.17|32
1622530450000|2021-06-01 06:54:10|2659.37|2646.37|2660.17|2647.17|2660.17|2647.17|2658.31|2645.31|35
1622530460000|2021-06-01 06:54:20|2660.23|2647.23|2658.39|2645.39|2660.58|2647.58|2657.73|2644.73|39
1622530470000|2021-06-01 06:54:30|2658.38|2645.38|2659.21|2646.21|2660.17|2647.17|2658.38|2645.38|31
1622530480000|2021-06-01 06:54:40|2659.2|2646.2|2661.01|2648.01|2661.19|2648.19|2659.2|2646.2|36
1622530490000|2021-06-01 06:54:50|2661.09|2648.09|2662.09|2649.09|2662.16|2649.16|2661.09|2648.09|33
1622530500000|2021-06-01 06:55:00|2662.16|2649.16|2664.11|2651.11|2664.11|2651.11|2662.06|2649.06|29
1622530510000|2021-06-01 06:55:10|2664.12|2651.12|2664.6|2651.6|2664.93|2651.93|2663.45|2650.45|36
1622530520000|2021-06-01 06:55:20|2664.8|2651.8|2666.96|2653.96|2667.25|2654.25|2664.8|2651.8|34
1622530530000|2021-06-01 06:55:30|2667.05|2654.05|2668.19|2655.19|2668.27|2655.27|2666.96|2653.96|31
1622530540000|2021-06-01 06:55:40|2668.17|2655.17|2667.73|2654.73|2668.85|2655.85|2667.55|2654.55|33
1622530550000|2021-06-01 06:55:50|2667.69|2654.69|2667.53|2654.53|2667.75|2654.75|2666.38|2653.38|34
1622530560000|2021-06-01 06:56:00|2667.69|2654.69|2666.83|2653.83|2667.69|2654.69|2666.06|2653.06|34
1622530570000|2021-06-01 06:56:10|2666.82|2653.82|2666.15|2653.15|2667.39|2654.39|2665.34|2652.34|29
1622530580000|2021-06-01 06:56:20|2666.22|2653.22|2665.57|2652.57|2666.84|2653.84|2664.28|2651.28|34
1622530590000|2021-06-01 06:56:30|2665.48|2652.48|2667.01|2654.01|2667.02|2654.02|2665.17|2652.17|33
1622530600000|2021-06-01 06:56:40|2666.82|2653.82|2667.63|2654.63|2667.75|2654.75|2666.11|2653.11|33
1622530610000|2021-06-01 06:56:50|2667.77|2654.77|2668.31|2655.31|2668.31|2655.31|2667.17|2654.17|38
1622530620000|2021-06-01 06:57:00|2668.35|2655.35|2667.62|2654.62|2668.47|2655.47|2667.35|2654.35|33
1622530630000|2021-06-01 06:57:10|2667.49|2654.49|2666.11|2653.11|2667.49|2654.49|2666.05|2653.05|27
1622530640000|2021-06-01 06:57:20|2666.12|2653.12|2666.98|2653.98|2668.03|2655.03|2666.12|2653.12|37
1622530650000|2021-06-01 06:57:30|2666.88|2653.88|2668.08|2655.08|2668.36|2655.36|2666.66|2653.66|37
1622530660000|2021-06-01 06:57:40|2668.13|2655.13|2668.23|2655.23|2668.66|2655.66|2667.92|2654.92|30
1622530670000|2021-06-01 06:57:50|2668.29|2655.29|2668.14|2655.14|2668.31|2655.31|2667.98|2654.98|31
1622530680000|2021-06-01 06:58:00|2668.18|2655.18|2666.85|2653.85|2668.23|2655.23|2666.69|2653.69|27
1622530690000|2021-06-01 06:58:10|2666.62|2653.62|2665.72|2652.72|2666.62|2653.62|2664.66|2651.66|33
1622530700000|2021-06-01 06:58:20|2665.73|2652.73|2666.59|2653.59|2666.66|2653.66|2665.71|2652.71|29
1622530710000|2021-06-01 06:58:30|2666.56|2653.56|2668.04|2655.04|2668.04|2655.04|2666.54|2653.54|31
1622530720000|2021-06-01 06:58:40|2668.05|2655.05|2666.33|2653.33|2668.13|2655.13|2666.18|2653.18|25
1622530730000|2021-06-01 06:58:50|2666.34|2653.34|2668.01|2655.01|2668.42|2655.42|2666.22|2653.22|32
1622530740000|2021-06-01 06:59:00|2667.89|2654.89|2665.43|2652.43|2667.89|2654.89|2665.43|2652.43|34
1622530750000|2021-06-01 06:59:10|2664.84|2651.84|2665.6|2652.6|2665.99|2652.99|2664.84|2651.84|31
1622530760000|2021-06-01 06:59:20|2665.58|2652.58|2663.47|2650.47|2665.63|2652.63|2663.42|2650.42|27
1622530770000|2021-06-01 06:59:30|2664.52|2651.52|2663.32|2650.32|2664.58|2651.58|2663.19|2650.19|35
1622530780000|2021-06-01 06:59:40|2663.3|2650.3|2663.46|2650.46|2663.86|2650.86|2662.76|2649.76|36
1622530790000|2021-06-01 06:59:50|2663.59|2650.59|2664.62|2651.62|2665.04|2652.04|2663.59|2650.59|33
1622530800000|2021-06-01 07:00:00|2664.55|2651.55|2666.11|2653.11|2666.45|2653.45|2664.55|2651.55|33
1622530810000|2021-06-01 07:00:10|2665.65|2652.65|2666.03|2653.03|2666.08|2653.08|2665.03|2652.03|29
1622530820000|2021-06-01 07:00:20|2666.1|2653.1|2666.79|2653.79|2667.02|2654.02|2666.03|2653.03|33
1622530830000|2021-06-01 07:00:30|2666.9|2653.9|2665.55|2652.55|2666.9|2653.9|2665.31|2652.31|38
1622530840000|2021-06-01 07:00:40|2665.66|2652.66|2665.92|2652.92|2665.93|2652.93|2664.71|2651.71|33
1622530850000|2021-06-01 07:00:50|2665.87|2652.87|2666.76|2653.76|2666.91|2653.91|2665.54|2652.54|30
1622530860000|2021-06-01 07:01:00|2666.88|2653.88|2666.16|2653.16|2667.3|2654.3|2666.04|2653.04|36
1622530870000|2021-06-01 07:01:10|2666.18|2653.18|2667.53|2654.53|2667.53|2654.53|2665.53|2652.53|33
1622530880000|2021-06-01 07:01:20|2667.58|2654.58|2669.21|2656.21|2669.63|2656.63|2667.55|2654.55|26
1622530890000|2021-06-01 07:01:30|2669.39|2656.39|2670.09|2657.09|2670.16|2657.16|2669.11|2656.11|35
1622530900000|2021-06-01 07:01:40|2670.13|2657.13|2671.73|2658.73|2672.35|2659.35|2670.1|2657.1|31
1622530910000|2021-06-01 07:01:50|2671.83|2658.83|2672.22|2659.22|2673.11|2660.11|2671.83|2658.83|36
1622530920000|2021-06-01 07:02:00|2672.14|2659.14|2671.3|2658.3|2672.14|2659.14|2670|2657|37
1622530930000|2021-06-01 07:02:10|2671.41|2658.41|2673.72|2660.72|2673.78|2660.78|2671.41|2658.41|35
1622530940000|2021-06-01 07:02:20|2673.76|2660.76|2675.19|2662.19|2677.03|2664.03|2673.72|2660.72|34
1622530950000|2021-06-01 07:02:30|2675.15|2662.15|2675.38|2662.38|2675.81|2662.81|2673.6|2660.6|34
1622530960000|2021-06-01 07:02:40|2675.41|2662.41|2676.4|2663.4|2676.74|2663.74|2675.27|2662.27|37
1622530970000|2021-06-01 07:02:50|2676.35|2663.35|2679.1|2666.1|2679.1|2666.1|2676.35|2663.35|37
1622530980000|2021-06-01 07:03:00|2679.08|2666.08|2677.37|2664.37|2679.08|2666.08|2677.24|2664.24|36
1622530990000|2021-06-01 07:03:10|2677.25|2664.25|2677.89|2664.89|2678.15|2665.15|2676.6|2663.6|33
1622531000000|2021-06-01 07:03:20|2677.73|2664.73|2680.21|2667.21|2681.02|2668.02|2677.31|2664.31|38
1622531010000|2021-06-01 07:03:30|2679.9|2666.9|2681.44|2668.44|2682.22|2669.22|2679.9|2666.9|36
1622531020000|2021-06-01 07:03:40|2681.56|2668.56|2683.44|2670.44|2683.44|2670.44|2681.02|2668.02|35
1622531030000|2021-06-01 07:03:50|2683.61|2670.61|2684.81|2671.81|2685.03|2672.03|2683.37|2670.37|38
1622531040000|2021-06-01 07:04:00|2684.48|2671.48|2684.15|2671.15|2684.71|2671.71|2683.58|2670.58|34
1622531050000|2021-06-01 07:04:10|2684.09|2671.09|2685.3|2672.3|2685.54|2672.54|2683.56|2670.56|33
1622531060000|2021-06-01 07:04:20|2685.45|2672.45|2683.74|2670.74|2685.45|2672.45|2681.81|2668.81|32
1622531070000|2021-06-01 07:04:30|2683.75|2670.75|2682.18|2669.18|2684.61|2671.61|2681.53|2668.53|34
1622531080000|2021-06-01 07:04:40|2681.57|2668.57|2681.82|2668.82|2682.78|2669.78|2681.57|2668.57|32
1622531090000|2021-06-01 07:04:50|2681.68|2668.68|2682.46|2669.46|2682.61|2669.61|2681.15|2668.15|37
1622531100000|2021-06-01 07:05:00|2682.45|2669.45|2681.78|2668.78|2682.67|2669.67|2681.17|2668.17|39
1622531110000|2021-06-01 07:05:10|2681.55|2668.55|2681.15|2668.15|2681.61|2668.61|2680.84|2667.84|31
1622531120000|2021-06-01 07:05:20|2680.78|2667.78|2679.2|2666.2|2680.91|2667.91|2678.92|2665.92|36
1622531130000|2021-06-01 07:05:30|2679.13|2666.13|2677.61|2664.61|2679.49|2666.49|2676.77|2663.77|37
1622531140000|2021-06-01 07:05:40|2677.55|2664.55|2678.67|2665.67|2678.69|2665.69|2677.37|2664.37|37
1622531150000|2021-06-01 07:05:50|2678.65|2665.65|2678.02|2665.02|2678.65|2665.65|2677.27|2664.27|35
1622531160000|2021-06-01 07:06:00|2678|2665|2676.42|2663.42|2678.16|2665.16|2676.24|2663.24|34
1622531170000|2021-06-01 07:06:10|2676.38|2663.38|2676.48|2663.48|2677.26|2664.26|2676.38|2663.38|27
1622531180000|2021-06-01 07:06:20|2676.46|2663.46|2675.95|2662.95|2676.73|2663.73|2675.55|2662.55|34
1622531190000|2021-06-01 07:06:30|2676.04|2663.04|2674.4|2661.4|2676.15|2663.15|2674.4|2661.4|37
1622531200000|2021-06-01 07:06:40|2674.38|2661.38|2673.05|2660.05|2674.67|2661.67|2672.96|2659.96|33
1622531210000|2021-06-01 07:06:50|2672.98|2659.98|2671.9|2658.9|2672.98|2659.98|2670.61|2657.61|37
1622531220000|2021-06-01 07:07:00|2671.7|2658.7|2671.02|2658.02|2671.99|2658.99|2670.45|2657.45|36
1622531230000|2021-06-01 07:07:10|2671.71|2658.71|2673.76|2660.76|2674.05|2661.05|2671.52|2658.52|34
1622531240000|2021-06-01 07:07:20|2673.8|2660.8|2675.19|2662.19|2675.19|2662.19|2673.72|2660.72|28
1622531250000|2021-06-01 07:07:30|2675.2|2662.2|2676.2|2663.2|2676.54|2663.54|2675.04|2662.04|33
1622531260000|2021-06-01 07:07:40|2676.28|2663.28|2674.09|2661.09|2676.28|2663.28|2673.95|2660.95|34
1622531270000|2021-06-01 07:07:50|2674.1|2661.1|2674.3|2661.3|2675.14|2662.14|2674.1|2661.1|27
1622531280000|2021-06-01 07:08:00|2674.41|2661.41|2675.57|2662.57|2675.57|2662.57|2674.03|2661.03|26
1622531290000|2021-06-01 07:08:10|2675.6|2662.6|2676.24|2663.24|2676.32|2663.32|2675.14|2662.14|28
1622531300000|2021-06-01 07:08:20|2675.63|2662.63|2675.79|2662.79|2675.89|2662.89|2674.26|2661.26|36
1622531310000|2021-06-01 07:08:30|2675.89|2662.89|2676.24|2663.24|2677.04|2664.04|2675.89|2662.89|37
1622531320000|2021-06-01 07:08:40|2676.32|2663.32|2676.86|2663.86|2677.29|2664.29|2676.32|2663.32|31
1622531330000|2021-06-01 07:08:50|2676.89|2663.89|2676.44|2663.44|2677.44|2664.44|2676.07|2663.07|30
1622531340000|2021-06-01 07:09:00|2676.37|2663.37|2677.08|2664.08|2677.38|2664.38|2676.14|2663.14|28
1622531350000|2021-06-01 07:09:10|2677.12|2664.12|2674.83|2661.83|2677.12|2664.12|2674.83|2661.83|36
1622531360000|2021-06-01 07:09:20|2674.6|2661.6|2675.52|2662.52|2676.02|2663.02|2674.39|2661.39|31
1622531370000|2021-06-01 07:09:30|2675.56|2662.56|2676.61|2663.61|2676.66|2663.66|2675.13|2662.13|26
1622531380000|2021-06-01 07:09:40|2676.66|2663.66|2676.47|2663.47|2676.77|2663.77|2675.86|2662.86|28
1622531390000|2021-06-01 07:09:50|2676.52|2663.52|2677.37|2664.37|2677.37|2664.37|2676.33|2663.33|31
1622531400000|2021-06-01 07:10:00|2677.41|2664.41|2675.05|2662.05|2677.53|2664.53|2674.78|2661.78|32
1622531410000|2021-06-01 07:10:10|2674.99|2661.99|2673.91|2660.91|2675.08|2662.08|2673.91|2660.91|17
1622531420000|2021-06-01 07:10:20|2674.03|2661.03|2672.42|2659.42|2674.13|2661.13|2672.42|2659.42|19
1622531430000|2021-06-01 07:10:30|2672.44|2659.44|2674.03|2661.03|2674.03|2661.03|2672.44|2659.44|34
1622531440000|2021-06-01 07:10:40|2674.06|2661.06|2670.9|2657.9|2674.17|2661.17|2670.58|2657.58|37
1622531450000|2021-06-01 07:10:50|2670.92|2657.92|2668.41|2655.41|2671.01|2658.01|2668.18|2655.18|33
1622531460000|2021-06-01 07:11:00|2668.57|2655.57|2663.07|2650.07|2669.16|2656.16|2663.07|2650.07|33
1622531470000|2021-06-01 07:11:10|2663.05|2650.05|2660.12|2647.12|2663.07|2650.07|2659.16|2646.16|38
1622531480000|2021-06-01 07:11:20|2660.07|2647.07|2659.83|2646.83|2661.91|2648.91|2659.35|2646.35|38
1622531490000|2021-06-01 07:11:30|2660.54|2647.54|2659.91|2646.91|2661.75|2648.75|2659.57|2646.57|38
1622531500000|2021-06-01 07:11:40|2660.04|2647.04|2657.99|2644.99|2660.04|2647.04|2657.99|2644.99|33
1622531510000|2021-06-01 07:11:50|2658.3|2645.3|2657.92|2644.92|2658.55|2645.55|2657.18|2644.18|37
1622531520000|2021-06-01 07:12:00|2658.05|2645.05|2658.94|2645.94|2660.55|2647.55|2658.05|2645.05|38
1622531530000|2021-06-01 07:12:10|2658.71|2645.71|2660.02|2647.02|2660.37|2647.37|2658.34|2645.34|36
1622531540000|2021-06-01 07:12:20|2659.87|2646.87|2658.19|2645.19|2659.89|2646.89|2658.19|2645.19|39
1622531550000|2021-06-01 07:12:30|2658.34|2645.34|2658.15|2645.15|2658.44|2645.44|2656.86|2643.86|34
1622531560000|2021-06-01 07:12:40|2658.35|2645.35|2657.69|2644.69|2658.35|2645.35|2656.43|2643.43|39
1622531570000|2021-06-01 07:12:50|2657.67|2644.67|2657.55|2644.55|2658.06|2645.06|2657.52|2644.52|29
1622531580000|2021-06-01 07:13:00|2657.45|2644.45|2659.39|2646.39|2660.28|2647.28|2657.45|2644.45|33
1622531590000|2021-06-01 07:13:10|2659.52|2646.52|2659.11|2646.11|2659.77|2646.77|2658.19|2645.19|31
1622531600000|2021-06-01 07:13:20|2659.02|2646.02|2659.55|2646.55|2659.55|2646.55|2658.47|2645.47|28
1622531610000|2021-06-01 07:13:30|2659.57|2646.57|2659.55|2646.55|2659.71|2646.71|2659.46|2646.46|21
1622531620000|2021-06-01 07:13:40|2659.67|2646.67|2660.69|2647.69|2661.1|2648.1|2659.62|2646.62|25
1622531630000|2021-06-01 07:13:50|2660.62|2647.62|2659.77|2646.77|2660.62|2647.62|2659.35|2646.35|26
1622531640000|2021-06-01 07:14:00|2659.93|2646.93|2661.48|2648.48|2661.58|2648.58|2659.93|2646.93|31
1622531650000|2021-06-01 07:14:10|2661.72|2648.72|2664.15|2651.15|2664.36|2651.36|2661.6|2648.6|30
1622531660000|2021-06-01 07:14:20|2664.26|2651.26|2663.82|2650.82|2665.59|2652.59|2663.6|2650.6|35
1622531670000|2021-06-01 07:14:30|2663.58|2650.58|2662.88|2649.88|2664.35|2651.35|2662.34|2649.34|38
1622531680000|2021-06-01 07:14:40|2662.74|2649.74|2664.16|2651.16|2664.16|2651.16|2661.78|2648.78|38
1622531690000|2021-06-01 07:14:50|2663.5|2650.5|2664.21|2651.21|2664.88|2651.88|2662.96|2649.96|37
1622531700000|2021-06-01 07:15:00|2664.24|2651.24|2663.23|2650.23|2664.48|2651.48|2662.62|2649.62|35
1622531710000|2021-06-01 07:15:10|2663.24|2650.24|2659.77|2646.77|2663.24|2650.24|2659.14|2646.14|36
1622531720000|2021-06-01 07:15:20|2659.73|2646.73|2659.1|2646.1|2659.83|2646.83|2659.1|2646.1|35
1622531730000|2021-06-01 07:15:30|2659.08|2646.08|2655.86|2642.86|2659.08|2646.08|2655.31|2642.31|35
1622531740000|2021-06-01 07:15:40|2655.75|2642.75|2654.81|2641.81|2655.75|2642.75|2654.66|2641.66|34
1622531750000|2021-06-01 07:15:50|2655.05|2642.05|2656|2643|2656.73|2643.73|2654.92|2641.92|35
1622531760000|2021-06-01 07:16:00|2655.98|2642.98|2655.55|2642.55|2657.81|2644.81|2655.38|2642.38|37
1622531770000|2021-06-01 07:16:10|2655.32|2642.32|2655.02|2642.02|2655.96|2642.96|2654.67|2641.67|37
1622531780000|2021-06-01 07:16:20|2655.27|2642.27|2655.08|2642.08|2656.02|2643.02|2654.8|2641.8|35
1622531790000|2021-06-01 07:16:30|2655.14|2642.14|2656.15|2643.15|2656.21|2643.21|2654.01|2641.01|39
1622531800000|2021-06-01 07:16:40|2655.95|2642.95|2656.89|2643.89|2656.92|2643.92|2654.86|2641.86|37
1622531810000|2021-06-01 07:16:50|2656.82|2643.82|2657.32|2644.32|2658.13|2645.13|2656.58|2643.58|35
1622531820000|2021-06-01 07:17:00|2657.56|2644.56|2655.61|2642.61|2657.56|2644.56|2655.34|2642.34|34
1622531830000|2021-06-01 07:17:10|2656.08|2643.08|2657.97|2644.97|2657.97|2644.97|2656.08|2643.08|38
1622531840000|2021-06-01 07:17:20|2657.76|2644.76|2659.04|2646.04|2659.56|2646.56|2657.76|2644.76|33
1622531850000|2021-06-01 07:17:30|2659.09|2646.09|2659.55|2646.55|2659.96|2646.96|2659.09|2646.09|24
1622531860000|2021-06-01 07:17:40|2659.54|2646.54|2658.86|2645.86|2659.61|2646.61|2657.62|2644.62|32
1622531870000|2021-06-01 07:17:50|2658.99|2645.99|2657.26|2644.26|2659.31|2646.31|2657.17|2644.17|33
1622531880000|2021-06-01 07:18:00|2657.21|2644.21|2658|2645|2658.04|2645.04|2656.71|2643.71|35
1622531890000|2021-06-01 07:18:10|2657.96|2644.96|2658.75|2645.75|2659.12|2646.12|2657.81|2644.81|35
1622531900000|2021-06-01 07:18:20|2658.84|2645.84|2659.83|2646.83|2659.9|2646.9|2658.66|2645.66|34
1622531910000|2021-06-01 07:18:30|2659.86|2646.86|2659.16|2646.16|2660.16|2647.16|2658.87|2645.87|35
1622531920000|2021-06-01 07:18:40|2659.09|2646.09|2658.17|2645.17|2659.09|2646.09|2657.99|2644.99|34
1622531930000|2021-06-01 07:18:50|2658.36|2645.36|2658.33|2645.33|2658.89|2645.89|2658.17|2645.17|33
1622531940000|2021-06-01 07:19:00|2658.42|2645.42|2656.9|2643.9|2658.46|2645.46|2656.25|2643.25|36
1622531950000|2021-06-01 07:19:10|2657.62|2644.62|2656.42|2643.42|2658.48|2645.48|2655.4|2642.4|36
1622531960000|2021-06-01 07:19:20|2656.62|2643.62|2655.49|2642.49|2656.62|2643.62|2653.99|2640.99|36
1622531970000|2021-06-01 07:19:30|2655.4|2642.4|2654.55|2641.55|2656.58|2643.58|2654.13|2641.13|36
1622531980000|2021-06-01 07:19:40|2654.67|2641.67|2654.47|2641.47|2654.77|2641.77|2654.05|2641.05|39
1622531990000|2021-06-01 07:19:50|2654.4|2641.4|2655.25|2642.25|2655.43|2642.43|2654.19|2641.19|30
1622532000000|2021-06-01 07:20:00|2655.28|2642.28|2657.13|2644.13|2657.13|2644.13|2655.15|2642.15|34
1622532010000|2021-06-01 07:20:10|2657.2|2644.2|2658.68|2645.68|2658.87|2645.87|2657.18|2644.18|38
1622532020000|2021-06-01 07:20:20|2658.58|2645.58|2658.21|2645.21|2658.96|2645.96|2658.21|2645.21|29
1622532030000|2021-06-01 07:20:30|2658.37|2645.37|2660.91|2647.91|2660.91|2647.91|2658.37|2645.37|36
1622532040000|2021-06-01 07:20:40|2660.89|2647.89|2660.13|2647.13|2662.26|2649.26|2659.25|2646.25|34
1622532050000|2021-06-01 07:20:50|2660.17|2647.17|2659.91|2646.91|2660.17|2647.17|2658.94|2645.94|31
1622532060000|2021-06-01 07:21:00|2660.15|2647.15|2661.47|2648.47|2661.47|2648.47|2659.91|2646.91|32
1622532070000|2021-06-01 07:21:10|2661.5|2648.5|2660.99|2647.99|2661.61|2648.61|2660.95|2647.95|31
1622532080000|2021-06-01 07:21:20|2661.1|2648.1|2662.61|2649.61|2662.61|2649.61|2660.8|2647.8|36
1622532090000|2021-06-01 07:21:30|2662.65|2649.65|2662.34|2649.34|2662.98|2649.98|2662.22|2649.22|27
1622532100000|2021-06-01 07:21:40|2662.23|2649.23|2662.64|2649.64|2663.37|2650.37|2662.23|2649.23|20
1622532110000|2021-06-01 07:21:50|2662.69|2649.69|2661.21|2648.21|2662.69|2649.69|2660.77|2647.77|32
1622532120000|2021-06-01 07:22:00|2661.16|2648.16|2657.87|2644.87|2661.52|2648.52|2657.63|2644.63|37
1622532130000|2021-06-01 07:22:10|2657.88|2644.88|2659.19|2646.19|2659.37|2646.37|2657.66|2644.66|32
1622532140000|2021-06-01 07:22:20|2658.83|2645.83|2657.72|2644.72|2659.16|2646.16|2657.72|2644.72|34
1622532150000|2021-06-01 07:22:30|2657.25|2644.25|2656.29|2643.29|2657.53|2644.53|2656.27|2643.27|28
1622532160000|2021-06-01 07:22:40|2656.34|2643.34|2656.28|2643.28|2656.38|2643.38|2655.55|2642.55|22
1622532170000|2021-06-01 07:22:50|2656.27|2643.27|2658.51|2645.51|2658.51|2645.51|2655.93|2642.93|36
1622532180000|2021-06-01 07:23:00|2658.49|2645.49|2657.39|2644.39|2658.66|2645.66|2657.17|2644.17|34
1622532190000|2021-06-01 07:23:10|2656.73|2643.73|2656.4|2643.4|2656.73|2643.73|2655.75|2642.75|32
1622532200000|2021-06-01 07:23:20|2656.61|2643.61|2657.66|2644.66|2657.73|2644.73|2655.93|2642.93|32
1622532210000|2021-06-01 07:23:30|2657.73|2644.73|2657.71|2644.71|2658.24|2645.24|2657.41|2644.41|32
1622532220000|2021-06-01 07:23:40|2657.72|2644.72|2660.66|2647.66|2660.74|2647.74|2657.72|2644.72|30
1622532230000|2021-06-01 07:23:50|2660.26|2647.26|2660.74|2647.74|2660.74|2647.74|2659.53|2646.53|38
1622532240000|2021-06-01 07:24:00|2660.73|2647.73|2659.43|2646.43|2660.89|2647.89|2659.27|2646.27|31
1622532250000|2021-06-01 07:24:10|2659.15|2646.15|2660.19|2647.19|2660.38|2647.38|2659.15|2646.15|32
1622532260000|2021-06-01 07:24:20|2660.22|2647.22|2661.46|2648.46|2661.72|2648.72|2659.98|2646.98|39
1622532270000|2021-06-01 07:24:30|2661.45|2648.45|2660.82|2647.82|2662.28|2649.28|2659.86|2646.86|38
1622532280000|2021-06-01 07:24:40|2660.72|2647.72|2659.46|2646.46|2661.07|2648.07|2659.46|2646.46|35
1622532290000|2021-06-01 07:24:50|2658.98|2645.98|2660.99|2647.99|2660.99|2647.99|2658.69|2645.69|37
1622532300000|2021-06-01 07:25:00|2660.79|2647.79|2658.13|2645.13|2660.87|2647.87|2658.03|2645.03|34
1622532310000|2021-06-01 07:25:10|2658.21|2645.21|2655.23|2642.23|2658.27|2645.27|2654.71|2641.71|37
1622532320000|2021-06-01 07:25:20|2655.15|2642.15|2654.76|2641.76|2655.5|2642.5|2654.46|2641.46|32
1622532330000|2021-06-01 07:25:30|2654.69|2641.69|2655.08|2642.08|2655.62|2642.62|2654.67|2641.67|30
1622532340000|2021-06-01 07:25:40|2655.59|2642.59|2653.99|2640.99|2655.59|2642.59|2653.61|2640.61|33
1622532350000|2021-06-01 07:25:50|2654.1|2641.1|2654.05|2641.05|2654.45|2641.45|2653.6|2640.6|37
1622532360000|2021-06-01 07:26:00|2653.96|2640.96|2651.43|2638.43|2654|2641|2651.43|2638.43|29
1622532370000|2021-06-01 07:26:10|2651.91|2638.91|2652.34|2639.34|2652.93|2639.93|2651.81|2638.81|34
1622532380000|2021-06-01 07:26:20|2652.07|2639.07|2651.33|2638.33|2652.26|2639.26|2651.17|2638.17|35
1622532390000|2021-06-01 07:26:30|2651.39|2638.39|2651.04|2638.04|2651.81|2638.81|2650.91|2637.91|36
1622532400000|2021-06-01 07:26:40|2651.01|2638.01|2650.55|2637.55|2651.21|2638.21|2650.54|2637.54|29
1622532410000|2021-06-01 07:26:50|2650.75|2637.75|2650.12|2637.12|2651.59|2638.59|2650.11|2637.11|35
1622532420000|2021-06-01 07:27:00|2649.98|2636.98|2650.75|2637.75|2650.96|2637.96|2649.77|2636.77|33
1622532430000|2021-06-01 07:27:10|2650.76|2637.76|2652.61|2639.61|2652.71|2639.71|2650.71|2637.71|36
1622532440000|2021-06-01 07:27:20|2652.63|2639.63|2650.58|2637.58|2652.67|2639.67|2650.58|2637.58|36
1622532450000|2021-06-01 07:27:30|2650.63|2637.63|2650.84|2637.84|2652.55|2639.55|2650.34|2637.34|38
1622532460000|2021-06-01 07:27:40|2650.85|2637.85|2651.26|2638.26|2652.45|2639.45|2650.81|2637.81|37
1622532470000|2021-06-01 07:27:50|2651.31|2638.31|2651|2638|2651.77|2638.77|2650.84|2637.84|37
1622532480000|2021-06-01 07:28:00|2650.97|2637.97|2651.84|2638.84|2651.97|2638.97|2650.8|2637.8|26
1622532490000|2021-06-01 07:28:10|2651.38|2638.38|2651.04|2638.04|2651.84|2638.84|2650.96|2637.96|36
1622532500000|2021-06-01 07:28:20|2651.11|2638.11|2651.43|2638.43|2651.89|2638.89|2651.11|2638.11|33
1622532510000|2021-06-01 07:28:30|2651.3|2638.3|2650.17|2637.17|2651.32|2638.32|2649.91|2636.91|31
1622532520000|2021-06-01 07:28:40|2650.18|2637.18|2649.07|2636.07|2650.88|2637.88|2649.07|2636.07|33
1622532530000|2021-06-01 07:28:50|2649.04|2636.04|2645.41|2632.41|2649.18|2636.18|2645.15|2632.15|36
1622532540000|2021-06-01 07:29:00|2645.38|2632.38|2646.82|2633.82|2647.6|2634.6|2645.38|2632.38|35
1622532550000|2021-06-01 07:29:10|2646.66|2633.66|2647.06|2634.06|2647.51|2634.51|2646.66|2633.66|34
1622532560000|2021-06-01 07:29:20|2647.01|2634.01|2647.42|2634.42|2647.96|2634.96|2646.75|2633.75|29
1622532570000|2021-06-01 07:29:30|2647.38|2634.38|2648.37|2635.37|2648.91|2635.91|2647.34|2634.34|31
1622532580000|2021-06-01 07:29:40|2648.39|2635.39|2646.53|2633.53|2648.39|2635.39|2645.85|2632.85|36
1622532590000|2021-06-01 07:29:50|2646.34|2633.34|2645.54|2632.54|2646.34|2633.34|2645.22|2632.22|38
1622532600000|2021-06-01 07:30:00|2645.64|2632.64|2648.65|2635.65|2648.74|2635.74|2645.31|2632.31|36
1622532610000|2021-06-01 07:30:10|2648.85|2635.85|2648.01|2635.01|2650.46|2637.46|2647.91|2634.91|38
1622532620000|2021-06-01 07:30:20|2648.33|2635.33|2649.56|2636.56|2649.56|2636.56|2647.75|2634.75|37
1622532630000|2021-06-01 07:30:30|2649.75|2636.75|2648.89|2635.89|2650.91|2637.91|2648.89|2635.89|36
1622532640000|2021-06-01 07:30:40|2649.38|2636.38|2649.43|2636.43|2651.3|2638.3|2648.87|2635.87|34
1622532650000|2021-06-01 07:30:50|2649.51|2636.51|2650.63|2637.63|2650.69|2637.69|2649.27|2636.27|36
1622532660000|2021-06-01 07:31:00|2650.68|2637.68|2651.58|2638.58|2651.78|2638.78|2650.57|2637.57|25
1622532670000|2021-06-01 07:31:10|2651.62|2638.62|2652.83|2639.83|2653.03|2640.03|2651.62|2638.62|36
1622532680000|2021-06-01 07:31:20|2652.56|2639.56|2653.66|2640.66|2653.75|2640.75|2652.24|2639.24|29
1622532690000|2021-06-01 07:31:30|2654.24|2641.24|2652.51|2639.51|2654.24|2641.24|2652.07|2639.07|29
1622532700000|2021-06-01 07:31:40|2652.4|2639.4|2652.46|2639.46|2653.13|2640.13|2651.92|2638.92|30
1622532710000|2021-06-01 07:31:50|2652.47|2639.47|2650.96|2637.96|2652.63|2639.63|2650.96|2637.96|34
1622532720000|2021-06-01 07:32:00|2650.9|2637.9|2650.24|2637.24|2651.17|2638.17|2649.96|2636.96|32
1622532730000|2021-06-01 07:32:10|2650.29|2637.29|2652.28|2639.28|2652.32|2639.32|2650.23|2637.23|31
1622532740000|2021-06-01 07:32:20|2652.17|2639.17|2652.66|2639.66|2653.06|2640.06|2651.42|2638.42|34
1622532750000|2021-06-01 07:32:30|2652.65|2639.65|2650.07|2637.07|2652.76|2639.76|2649.95|2636.95|37
1622532760000|2021-06-01 07:32:40|2650.05|2637.05|2650.23|2637.23|2650.3|2637.3|2649.98|2636.98|32
1622532770000|2021-06-01 07:32:50|2650.2|2637.2|2650.4|2637.4|2650.41|2637.41|2649.62|2636.62|34
1622532780000|2021-06-01 07:33:00|2650.34|2637.34|2647.39|2634.39|2650.34|2637.34|2647.3|2634.3|34
1622532790000|2021-06-01 07:33:10|2647.36|2634.36|2646.41|2633.41|2647.4|2634.4|2645.96|2632.96|35
1622532800000|2021-06-01 07:33:20|2646.03|2633.03|2646.32|2633.32|2646.32|2633.32|2645.56|2632.56|29
1622532810000|2021-06-01 07:33:30|2646.35|2633.35|2643.55|2630.55|2647.45|2634.45|2642.37|2629.37|35
1622532820000|2021-06-01 07:33:40|2643.46|2630.46|2644.53|2631.53|2644.71|2631.71|2642.88|2629.88|37
1622532830000|2021-06-01 07:33:50|2644.36|2631.36|2644.35|2631.35|2645.2|2632.2|2644.19|2631.19|34
1622532840000|2021-06-01 07:34:00|2643.52|2630.52|2645.76|2632.76|2646.22|2633.22|2643.5|2630.5|38
1622532850000|2021-06-01 07:34:10|2645.36|2632.36|2644.38|2631.38|2645.65|2632.65|2643.13|2630.13|36
1622532860000|2021-06-01 07:34:20|2644.39|2631.39|2645.76|2632.76|2646.16|2633.16|2643.88|2630.88|40
1622532870000|2021-06-01 07:34:30|2645.63|2632.63|2643.64|2630.64|2645.67|2632.67|2643.38|2630.38|40
1622532880000|2021-06-01 07:34:40|2643.39|2630.39|2643.63|2630.63|2644.01|2631.01|2642.92|2629.92|33
1622532890000|2021-06-01 07:34:50|2643.78|2630.78|2642.28|2629.28|2643.78|2630.78|2642.15|2629.15|29
1622532900000|2021-06-01 07:35:00|2642.27|2629.27|2641.93|2628.93|2643.33|2630.33|2641.93|2628.93|37
1622532910000|2021-06-01 07:35:10|2641.78|2628.78|2643.25|2630.25|2644.43|2631.43|2641.74|2628.74|36
1622532920000|2021-06-01 07:35:20|2643.34|2630.34|2644.32|2631.32|2644.42|2631.42|2642.95|2629.95|38
1622532930000|2021-06-01 07:35:30|2644.15|2631.15|2644.98|2631.98|2645.65|2632.65|2644.15|2631.15|39
1622532940000|2021-06-01 07:35:40|2645.02|2632.02|2645.16|2632.16|2645.74|2632.74|2643.63|2630.63|38
1622532950000|2021-06-01 07:35:50|2645.31|2632.31|2644.66|2631.66|2645.31|2632.31|2644.12|2631.12|38
1622532960000|2021-06-01 07:36:00|2644.53|2631.53|2643.89|2630.89|2644.83|2631.83|2643.22|2630.22|38
1622532970000|2021-06-01 07:36:10|2643.7|2630.7|2643.51|2630.51|2644.22|2631.22|2643.22|2630.22|34
1622532980000|2021-06-01 07:36:20|2643.26|2630.26|2644.23|2631.23|2644.66|2631.66|2642.66|2629.66|36
1622532990000|2021-06-01 07:36:30|2644.18|2631.18|2643.68|2630.68|2644.2|2631.2|2642.71|2629.71|34
1622533000000|2021-06-01 07:36:40|2643.93|2630.93|2642.75|2629.75|2644.08|2631.08|2642.72|2629.72|24
1622533010000|2021-06-01 07:36:50|2642.71|2629.71|2643.26|2630.26|2643.38|2630.38|2642.71|2629.71|25
1622533020000|2021-06-01 07:37:00|2643.24|2630.24|2642.82|2629.82|2643.61|2630.61|2642.82|2629.82|26
1622533030000|2021-06-01 07:37:10|2643.06|2630.06|2643.35|2630.35|2643.5|2630.5|2642.64|2629.64|37
1622533040000|2021-06-01 07:37:20|2643.7|2630.7|2645.12|2632.12|2645.24|2632.24|2643.19|2630.19|37
1622533050000|2021-06-01 07:37:30|2644.72|2631.72|2643.15|2630.15|2644.72|2631.72|2642.76|2629.76|33
1622533060000|2021-06-01 07:37:40|2643.17|2630.17|2643.76|2630.76|2643.76|2630.76|2643.03|2630.03|32
1622533070000|2021-06-01 07:37:50|2643.83|2630.83|2643.94|2630.94|2645.23|2632.23|2643.83|2630.83|24
1622533080000|2021-06-01 07:38:00|2643.8|2630.8|2641.96|2628.96|2644.53|2631.53|2641.92|2628.92|33
1622533090000|2021-06-01 07:38:10|2642.15|2629.15|2640.86|2627.86|2642.15|2629.15|2640.6|2627.6|28
1622533100000|2021-06-01 07:38:20|2640.98|2627.98|2641.91|2628.91|2642.47|2629.47|2640.93|2627.93|28
1622533110000|2021-06-01 07:38:30|2641.89|2628.89|2639.81|2626.81|2641.89|2628.89|2639.77|2626.77|26
1622533120000|2021-06-01 07:38:40|2639.7|2626.7|2640.35|2627.35|2640.44|2627.44|2638.17|2625.17|38
1622533130000|2021-06-01 07:38:50|2640.02|2627.02|2642.47|2629.47|2642.47|2629.47|2639.94|2626.94|32
1622533140000|2021-06-01 07:39:00|2642.52|2629.52|2643.2|2630.2|2643.57|2630.57|2642.14|2629.14|33
1622533150000|2021-06-01 07:39:10|2642.57|2629.57|2646.23|2633.23|2646.23|2633.23|2642.5|2629.5|35
1622533160000|2021-06-01 07:39:20|2646.48|2633.48|2648.69|2635.69|2649.11|2636.11|2646.43|2633.43|34
1622533170000|2021-06-01 07:39:30|2648.68|2635.68|2648.47|2635.47|2648.95|2635.95|2647.78|2634.78|37
1622533180000|2021-06-01 07:39:40|2648.61|2635.61|2650.61|2637.61|2650.76|2637.76|2648.61|2635.61|35
1622533190000|2021-06-01 07:39:50|2650.47|2637.47|2650.11|2637.11|2651|2638|2649.84|2636.84|35
1622533200000|2021-06-01 07:40:00|2650.19|2637.19|2649.18|2636.18|2650.29|2637.29|2649.18|2636.18|28
1622533210000|2021-06-01 07:40:10|2649.26|2636.26|2648.94|2635.94|2649.26|2636.26|2648.08|2635.08|35
1622533220000|2021-06-01 07:40:20|2648.63|2635.63|2651.95|2638.95|2651.95|2638.95|2648.52|2635.52|36
1622533230000|2021-06-01 07:40:30|2652.25|2639.25|2653.24|2640.24|2653.27|2640.27|2651.53|2638.53|34
1622533240000|2021-06-01 07:40:40|2653.4|2640.4|2652.94|2639.94|2653.4|2640.4|2652.12|2639.12|35
1622533250000|2021-06-01 07:40:50|2652.85|2639.85|2658.15|2645.15|2658.25|2645.25|2652.85|2639.85|34
1622533260000|2021-06-01 07:41:00|2658.18|2645.18|2657.46|2644.46|2658.18|2645.18|2657.12|2644.12|34
1622533270000|2021-06-01 07:41:10|2657.48|2644.48|2657.34|2644.34|2657.63|2644.63|2657.34|2644.34|22
1622533280000|2021-06-01 07:41:20|2657.18|2644.18|2657.53|2644.53|2657.83|2644.83|2656.04|2643.04|30
1622533290000|2021-06-01 07:41:30|2657.51|2644.51|2659.79|2646.79|2659.95|2646.95|2657.19|2644.19|36
1622533300000|2021-06-01 07:41:40|2659.61|2646.61|2659.01|2646.01|2659.73|2646.73|2658.27|2645.27|34
1622533310000|2021-06-01 07:41:50|2659.05|2646.05|2656.11|2643.11|2659.05|2646.05|2656.07|2643.07|27
1622533320000|2021-06-01 07:42:00|2656.81|2643.81|2659.4|2646.4|2659.53|2646.53|2656.77|2643.77|34
1622533330000|2021-06-01 07:42:10|2659.45|2646.45|2656.04|2643.04|2659.45|2646.45|2656.04|2643.04|34
1622533340000|2021-06-01 07:42:20|2655.66|2642.66|2656.82|2643.82|2656.82|2643.82|2653.44|2640.44|37
1622533350000|2021-06-01 07:42:30|2656.43|2643.43|2654.67|2641.67|2656.57|2643.57|2654.65|2641.65|39
1622533360000|2021-06-01 07:42:40|2654.66|2641.66|2653.79|2640.79|2654.96|2641.96|2653.17|2640.17|33
1622533370000|2021-06-01 07:42:50|2653.41|2640.41|2653.85|2640.85|2654.84|2641.84|2652.76|2639.76|32
1622533380000|2021-06-01 07:43:00|2654.03|2641.03|2654.79|2641.79|2654.79|2641.79|2653.59|2640.59|35
1622533390000|2021-06-01 07:43:10|2655.28|2642.28|2655.99|2642.99|2656.44|2643.44|2655.03|2642.03|36
1622533400000|2021-06-01 07:43:20|2656.1|2643.1|2655.02|2642.02|2657.1|2644.1|2655.02|2642.02|35
1622533410000|2021-06-01 07:43:30|2655.25|2642.25|2653.94|2640.94|2655.25|2642.25|2653.83|2640.83|23
1622533420000|2021-06-01 07:43:40|2653.9|2640.9|2654.54|2641.54|2654.54|2641.54|2653.71|2640.71|22
1622533430000|2021-06-01 07:43:50|2654.75|2641.75|2653.46|2640.46|2654.93|2641.93|2653.38|2640.38|29
1622533440000|2021-06-01 07:44:00|2653.55|2640.55|2653.6|2640.6|2655.03|2642.03|2652.91|2639.91|36
1622533450000|2021-06-01 07:44:10|2653.58|2640.58|2652.77|2639.77|2653.58|2640.58|2652.77|2639.77|35
1622533460000|2021-06-01 07:44:20|2652.96|2639.96|2649.24|2636.24|2653.02|2640.02|2649.2|2636.2|32
1622533470000|2021-06-01 07:44:30|2649.14|2636.14|2649.06|2636.06|2650.25|2637.25|2648.84|2635.84|34
1622533480000|2021-06-01 07:44:40|2649.02|2636.02|2648.48|2635.48|2649.13|2636.13|2648.37|2635.37|33
1622533490000|2021-06-01 07:44:50|2648.88|2635.88|2650.55|2637.55|2650.93|2637.93|2648.88|2635.88|36
1622533500000|2021-06-01 07:45:00|2650.53|2637.53|2648.55|2635.55|2650.69|2637.69|2648.45|2635.45|36
1622533510000|2021-06-01 07:45:10|2648.51|2635.51|2650.08|2637.08|2650.08|2637.08|2647.7|2634.7|39
1622533520000|2021-06-01 07:45:20|2650.03|2637.03|2652.55|2639.55|2652.96|2639.96|2649.86|2636.86|36
1622533530000|2021-06-01 07:45:30|2651.97|2638.97|2652.95|2639.95|2653.24|2640.24|2651.55|2638.55|37
1622533540000|2021-06-01 07:45:40|2653.08|2640.08|2653.93|2640.93|2654.77|2641.77|2652.92|2639.92|32
1622533550000|2021-06-01 07:45:50|2653.96|2640.96|2656.8|2643.8|2657.05|2644.05|2653.96|2640.96|34
1622533560000|2021-06-01 07:46:00|2656.96|2643.96|2656.49|2643.49|2656.96|2643.96|2654.23|2641.23|36
1622533570000|2021-06-01 07:46:10|2656.84|2643.84|2656.55|2643.55|2657.67|2644.67|2656.55|2643.55|36
1622533580000|2021-06-01 07:46:20|2656.48|2643.48|2656.89|2643.89|2657.18|2644.18|2656.48|2643.48|26
1622533590000|2021-06-01 07:46:30|2656.52|2643.52|2656.83|2643.83|2657.13|2644.13|2655.7|2642.7|34
1622533600000|2021-06-01 07:46:40|2656.91|2643.91|2656.02|2643.02|2656.91|2643.91|2654.44|2641.44|38
1622533610000|2021-06-01 07:46:50|2656.07|2643.07|2655.99|2642.99|2657.33|2644.33|2655.98|2642.98|25
1622533620000|2021-06-01 07:47:00|2656.02|2643.02|2656.13|2643.13|2657.4|2644.4|2656.02|2643.02|34
1622533630000|2021-06-01 07:47:10|2655.58|2642.58|2656.42|2643.42|2657.19|2644.19|2655.2|2642.2|37
1622533640000|2021-06-01 07:47:20|2656.58|2643.58|2655.71|2642.71|2656.67|2643.67|2655.7|2642.7|33
1622533650000|2021-06-01 07:47:30|2655.38|2642.38|2655.44|2642.44|2655.96|2642.96|2655.3|2642.3|29
1622533660000|2021-06-01 07:47:40|2655.47|2642.47|2654.27|2641.27|2655.47|2642.47|2654.18|2641.18|28
1622533670000|2021-06-01 07:47:50|2654.4|2641.4|2653.47|2640.47|2654.51|2641.51|2652.8|2639.8|36
1622533680000|2021-06-01 07:48:00|2653.56|2640.56|2651.92|2638.92|2653.56|2640.56|2651.65|2638.65|25
1622533690000|2021-06-01 07:48:10|2651.86|2638.86|2652.44|2639.44|2652.52|2639.52|2651.69|2638.69|28
1622533700000|2021-06-01 07:48:20|2652.86|2639.86|2653.15|2640.15|2653.41|2640.41|2652.58|2639.58|29
1622533710000|2021-06-01 07:48:30|2653.08|2640.08|2654.2|2641.2|2655.02|2642.02|2653.08|2640.08|24
1622533720000|2021-06-01 07:48:40|2654.03|2641.03|2652.49|2639.49|2654.03|2641.03|2652.32|2639.32|34
1622533730000|2021-06-01 07:48:50|2652.52|2639.52|2654.15|2641.15|2654.15|2641.15|2652.5|2639.5|31
1622533740000|2021-06-01 07:49:00|2654.14|2641.14|2655.87|2642.87|2655.87|2642.87|2654.14|2641.14|26
1622533750000|2021-06-01 07:49:10|2655.9|2642.9|2657.98|2644.98|2658.45|2645.45|2655.9|2642.9|36
1622533760000|2021-06-01 07:49:20|2658.08|2645.08|2656.95|2643.95|2658.14|2645.14|2656.95|2643.95|27
1622533770000|2021-06-01 07:49:30|2656.89|2643.89|2656.44|2643.44|2657.08|2644.08|2655.96|2642.96|27
1622533780000|2021-06-01 07:49:40|2656.5|2643.5|2656.49|2643.49|2656.9|2643.9|2655.65|2642.65|34
1622533790000|2021-06-01 07:49:50|2656.43|2643.43|2656.01|2643.01|2656.47|2643.47|2655.49|2642.49|27
1622533800000|2021-06-01 07:50:00|2656.16|2643.16|2656.91|2643.91|2657.01|2644.01|2655.99|2642.99|36
1622533810000|2021-06-01 07:50:10|2656.93|2643.93|2657.61|2644.61|2658.2|2645.2|2656.93|2643.93|35
1622533820000|2021-06-01 07:50:20|2657.9|2644.9|2658.1|2645.1|2658.1|2645.1|2657.58|2644.58|33
1622533830000|2021-06-01 07:50:30|2657.89|2644.89|2659.42|2646.42|2659.43|2646.43|2657.69|2644.69|32
1622533840000|2021-06-01 07:50:40|2659.26|2646.26|2658.49|2645.49|2659.54|2646.54|2658.12|2645.12|35
1622533850000|2021-06-01 07:50:50|2658.57|2645.57|2658.67|2645.67|2658.74|2645.74|2658.18|2645.18|28
1622533860000|2021-06-01 07:51:00|2658.66|2645.66|2659.55|2646.55|2659.58|2646.58|2658.65|2645.65|26
1622533870000|2021-06-01 07:51:10|2659.83|2646.83|2660|2647|2660.05|2647.05|2659.74|2646.74|25
1622533880000|2021-06-01 07:51:20|2659.9|2646.9|2660.14|2647.14|2660.14|2647.14|2659.72|2646.72|17
1622533890000|2021-06-01 07:51:30|2660.18|2647.18|2660.14|2647.14|2660.18|2647.18|2660.13|2647.13|6
1622533900000|2021-06-01 07:51:40|2660.06|2647.06|2660.53|2647.53|2660.53|2647.53|2659.25|2646.25|31
1622533910000|2021-06-01 07:51:50|2660.48|2647.48|2656.23|2643.23|2660.48|2647.48|2656.14|2643.14|28
1622533920000|2021-06-01 07:52:00|2656.21|2643.21|2656.34|2643.34|2656.68|2643.68|2656.18|2643.18|33
1622533930000|2021-06-01 07:52:10|2656.29|2643.29|2655.99|2642.99|2656.81|2643.81|2655.73|2642.73|34
1622533940000|2021-06-01 07:52:20|2655.98|2642.98|2654.37|2641.37|2656.13|2643.13|2654.35|2641.35|32
1622533950000|2021-06-01 07:52:30|2654.34|2641.34|2655.52|2642.52|2655.62|2642.62|2654.33|2641.33|26
1622533960000|2021-06-01 07:52:40|2655.5|2642.5|2652.34|2639.34|2655.57|2642.57|2652.05|2639.05|31
1622533970000|2021-06-01 07:52:50|2652.31|2639.31|2652.85|2639.85|2654.07|2641.07|2652.3|2639.3|30
1622533980000|2021-06-01 07:53:00|2652.86|2639.86|2652.99|2639.99|2653.37|2640.37|2652.78|2639.78|21
1622533990000|2021-06-01 07:53:10|2653.03|2640.03|2652.52|2639.52|2653.06|2640.06|2652.45|2639.45|20
1622534000000|2021-06-01 07:53:20|2652.49|2639.49|2652.62|2639.62|2652.64|2639.64|2652.32|2639.32|14
1622534010000|2021-06-01 07:53:30|2652.52|2639.52|2654.23|2641.23|2654.23|2641.23|2652.52|2639.52|24
1622534020000|2021-06-01 07:53:40|2654.99|2641.99|2655.17|2642.17|2655.24|2642.24|2654.85|2641.85|29
1622534030000|2021-06-01 07:53:50|2654.99|2641.99|2655.22|2642.22|2655.22|2642.22|2654.86|2641.86|30
1622534040000|2021-06-01 07:54:00|2655.23|2642.23|2654.23|2641.23|2655.28|2642.28|2654.23|2641.23|33
1622534050000|2021-06-01 07:54:10|2654.28|2641.28|2653.62|2640.62|2654.39|2641.39|2653.53|2640.53|24
1622534060000|2021-06-01 07:54:20|2653.66|2640.66|2653.18|2640.18|2653.73|2640.73|2653.08|2640.08|23
1622534070000|2021-06-01 07:54:30|2653.57|2640.57|2654.31|2641.31|2655.12|2642.12|2653.57|2640.57|29
1622534080000|2021-06-01 07:54:40|2654.32|2641.32|2654.27|2641.27|2654.35|2641.35|2654.06|2641.06|14
1622534090000|2021-06-01 07:54:50|2654.23|2641.23|2655.16|2642.16|2655.28|2642.28|2654.23|2641.23|21
1622534100000|2021-06-01 07:55:00|2655.22|2642.22|2655.54|2642.54|2655.62|2642.62|2655.08|2642.08|25
1622534110000|2021-06-01 07:55:10|2655.55|2642.55|2656.44|2643.44|2657.26|2644.26|2655.55|2642.55|25
1622534120000|2021-06-01 07:55:20|2656.53|2643.53|2657.04|2644.04|2657.48|2644.48|2656.44|2643.44|27
1622534130000|2021-06-01 07:55:30|2657.21|2644.21|2657.48|2644.48|2657.48|2644.48|2656.9|2643.9|26
1622534140000|2021-06-01 07:55:40|2657.38|2644.38|2657.14|2644.14|2657.75|2644.75|2656.91|2643.91|26
1622534150000|2021-06-01 07:55:50|2657.1|2644.1|2657.26|2644.26|2657.64|2644.64|2657.1|2644.1|29
1622534160000|2021-06-01 07:56:00|2657.27|2644.27|2659.04|2646.04|2659.12|2646.12|2657.05|2644.05|23
1622534170000|2021-06-01 07:56:10|2659.03|2646.03|2659.28|2646.28|2660.06|2647.06|2659|2646|30
1622534180000|2021-06-01 07:56:20|2659.22|2646.22|2660.67|2647.67|2660.72|2647.72|2659.22|2646.22|29
1622534190000|2021-06-01 07:56:30|2660.44|2647.44|2660.41|2647.41|2660.44|2647.44|2659.18|2646.18|31
1622534200000|2021-06-01 07:56:40|2660.74|2647.74|2660.53|2647.53|2660.74|2647.74|2660.32|2647.32|21
1622534210000|2021-06-01 07:56:50|2660.47|2647.47|2661.06|2648.06|2661.06|2648.06|2660.37|2647.37|27
1622534220000|2021-06-01 07:57:00|2661.05|2648.05|2659.3|2646.3|2661.1|2648.1|2659.01|2646.01|32
1622534230000|2021-06-01 07:57:10|2659.24|2646.24|2658.31|2645.31|2659.32|2646.32|2658.16|2645.16|31
1622534240000|2021-06-01 07:57:20|2658.21|2645.21|2654.71|2641.71|2658.21|2645.21|2654.71|2641.71|36
1622534250000|2021-06-01 07:57:30|2655.12|2642.12|2657.47|2644.47|2657.78|2644.78|2655.12|2642.12|36
1622534260000|2021-06-01 07:57:40|2657.62|2644.62|2657.41|2644.41|2657.93|2644.93|2656.92|2643.92|33
1622534270000|2021-06-01 07:57:50|2657.32|2644.32|2656.83|2643.83|2657.42|2644.42|2656.8|2643.8|28
1622534280000|2021-06-01 07:58:00|2656.86|2643.86|2656.83|2643.83|2657.24|2644.24|2656.36|2643.36|35
1622534290000|2021-06-01 07:58:10|2656.59|2643.59|2656.41|2643.41|2656.59|2643.59|2656.36|2643.36|23
1622534300000|2021-06-01 07:58:20|2656.37|2643.37|2656.36|2643.36|2656.8|2643.8|2655.9|2642.9|24
1622534310000|2021-06-01 07:58:30|2656.51|2643.51|2656.75|2643.75|2657.02|2644.02|2656.35|2643.35|27
1622534320000|2021-06-01 07:58:40|2656.69|2643.69|2658.14|2645.14|2658.55|2645.55|2656.59|2643.59|28
1622534330000|2021-06-01 07:58:50|2658.2|2645.2|2658.19|2645.19|2658.26|2645.26|2657.69|2644.69|28
1622534340000|2021-06-01 07:59:00|2658.22|2645.22|2657.52|2644.52|2658.3|2645.3|2657.46|2644.46|29
1622534350000|2021-06-01 07:59:10|2657.32|2644.32|2658.59|2645.59|2658.59|2645.59|2656.96|2643.96|37
1622534360000|2021-06-01 07:59:20|2658.44|2645.44|2660.37|2647.37|2660.47|2647.47|2658.24|2645.24|33
1622534370000|2021-06-01 07:59:30|2660.46|2647.46|2660.76|2647.76|2661.52|2648.52|2660.31|2647.31|36
1622534380000|2021-06-01 07:59:40|2660.54|2647.54|2659.71|2646.71|2661.38|2648.38|2659.25|2646.25|32
1622534390000|2021-06-01 07:59:50|2659.73|2646.73|2659.39|2646.39|2660.6|2647.6|2658.92|2645.92|37
1622534400000|2021-06-01 08:00:00|2659.38|2646.38|2657.77|2644.77|2659.38|2646.38|2657.67|2644.67|32
1622534410000|2021-06-01 08:00:10|2657.76|2644.76|2657.84|2644.84|2658.27|2645.27|2657.76|2644.76|33
1622534420000|2021-06-01 08:00:20|2657.77|2644.77|2657.52|2644.52|2657.86|2644.86|2657.48|2644.48|35
1622534430000|2021-06-01 08:00:30|2657.5|2644.5|2658.69|2645.69|2658.7|2645.7|2657.46|2644.46|27
1622534440000|2021-06-01 08:00:40|2658.72|2645.72|2659.78|2646.78|2659.83|2646.83|2658.37|2645.37|34
1622534450000|2021-06-01 08:00:50|2659.8|2646.8|2662.1|2649.1|2662.1|2649.1|2659.71|2646.71|30
1622534460000|2021-06-01 08:01:00|2661.98|2648.98|2662.82|2649.82|2663.79|2650.79|2661.71|2648.71|35
1622534470000|2021-06-01 08:01:10|2662.81|2649.81|2664.08|2651.08|2664.43|2651.43|2662.7|2649.7|29
1622534480000|2021-06-01 08:01:20|2664.05|2651.05|2664.9|2651.9|2664.9|2651.9|2663.89|2650.89|36
1622534490000|2021-06-01 08:01:30|2664.89|2651.89|2667.61|2654.61|2668.53|2655.53|2664.73|2651.73|39
1622534500000|2021-06-01 08:01:40|2667.67|2654.67|2669.05|2656.05|2669.23|2656.23|2665.63|2652.63|36
1622534510000|2021-06-01 08:01:50|2669.22|2656.22|2670.37|2657.37|2671.39|2658.39|2669.22|2656.22|36
1622534520000|2021-06-01 08:02:00|2670.46|2657.46|2673.42|2660.42|2673.86|2660.86|2668.97|2655.97|37
1622534530000|2021-06-01 08:02:10|2673.4|2660.4|2676.57|2663.57|2676.57|2663.57|2672.51|2659.51|38
1622534540000|2021-06-01 08:02:20|2676.79|2663.79|2674.22|2661.22|2676.85|2663.85|2673.99|2660.99|37
1622534550000|2021-06-01 08:02:30|2674.18|2661.18|2673.81|2660.81|2675|2662|2673.2|2660.2|37
1622534560000|2021-06-01 08:02:40|2673.74|2660.74|2673.82|2660.82|2674.12|2661.12|2673.73|2660.73|31
1622534570000|2021-06-01 08:02:50|2673.75|2660.75|2669.85|2656.85|2673.75|2660.75|2669.77|2656.77|34
1622534580000|2021-06-01 08:03:00|2669.86|2656.86|2674.78|2661.78|2674.78|2661.78|2669.86|2656.86|35
1622534590000|2021-06-01 08:03:10|2674.9|2661.9|2673.29|2660.29|2674.9|2661.9|2673.09|2660.09|35
1622534600000|2021-06-01 08:03:20|2673.19|2660.19|2672.39|2659.39|2673.76|2660.76|2671.63|2658.63|39
1622534610000|2021-06-01 08:03:30|2672.44|2659.44|2671.79|2658.79|2672.71|2659.71|2670.93|2657.93|32
1622534620000|2021-06-01 08:03:40|2671.17|2658.17|2668.11|2655.11|2671.77|2658.77|2667.87|2654.87|27
1622534630000|2021-06-01 08:03:50|2668.02|2655.02|2665.45|2652.45|2668.56|2655.56|2665.39|2652.39|36
1622534640000|2021-06-01 08:04:00|2665.64|2652.64|2664.39|2651.39|2665.64|2652.64|2662.23|2649.23|32
1622534650000|2021-06-01 08:04:10|2664.42|2651.42|2662.7|2649.7|2664.42|2651.42|2661.18|2648.18|36
1622534660000|2021-06-01 08:04:20|2662.63|2649.63|2658.45|2645.45|2662.63|2649.63|2658.45|2645.45|35
1622534670000|2021-06-01 08:04:30|2658.6|2645.6|2655.18|2642.18|2659.52|2646.52|2654.65|2641.65|36
1622534680000|2021-06-01 08:04:40|2655.37|2642.37|2652.72|2639.72|2655.37|2642.37|2652.62|2639.62|38
1622534690000|2021-06-01 08:04:50|2652.52|2639.52|2650.09|2637.09|2652.52|2639.52|2649.88|2636.88|37
1622534700000|2021-06-01 08:05:00|2649.99|2636.99|2652.11|2639.11|2652.18|2639.18|2649.99|2636.99|37
1622534710000|2021-06-01 08:05:10|2652.17|2639.17|2651.49|2638.49|2652.86|2639.86|2651.49|2638.49|32
1622534720000|2021-06-01 08:05:20|2651.27|2638.27|2648.47|2635.47|2651.27|2638.27|2648.47|2635.47|36
1622534730000|2021-06-01 08:05:30|2648.57|2635.57|2644.94|2631.94|2648.57|2635.57|2644.9|2631.9|36
1622534740000|2021-06-01 08:05:40|2644.63|2631.63|2643.41|2630.41|2645.79|2632.79|2643.41|2630.41|37
1622534750000|2021-06-01 08:05:50|2643.39|2630.39|2643.72|2630.72|2644.91|2631.91|2643.27|2630.27|36
1622534760000|2021-06-01 08:06:00|2643.62|2630.62|2644.9|2631.9|2645.81|2632.81|2643.58|2630.58|37
1622534770000|2021-06-01 08:06:10|2645|2632|2644.83|2631.83|2645.48|2632.48|2644.37|2631.37|32
1622534780000|2021-06-01 08:06:20|2644.93|2631.93|2644.61|2631.61|2644.99|2631.99|2644.32|2631.32|31
1622534790000|2021-06-01 08:06:30|2644.57|2631.57|2642.88|2629.88|2644.65|2631.65|2642.88|2629.88|31
1622534800000|2021-06-01 08:06:40|2642.67|2629.67|2643.36|2630.36|2643.77|2630.77|2641.49|2628.49|36
1622534810000|2021-06-01 08:06:50|2643.51|2630.51|2642.96|2629.96|2644|2631|2642.19|2629.19|30
1622534820000|2021-06-01 08:07:00|2642.71|2629.71|2641.34|2628.34|2642.71|2629.71|2641.34|2628.34|34
1622534830000|2021-06-01 08:07:10|2640.58|2627.58|2638.44|2625.44|2641|2628|2638.44|2625.44|32
1622534840000|2021-06-01 08:07:20|2638.19|2625.19|2638.54|2625.54|2639.27|2626.27|2638.07|2625.07|38
1622534850000|2021-06-01 08:07:30|2638.48|2625.48|2638.43|2625.43|2638.85|2625.85|2638.14|2625.14|38
1622534860000|2021-06-01 08:07:40|2638.7|2625.7|2638.81|2625.81|2639.01|2626.01|2638.48|2625.48|25
1622534870000|2021-06-01 08:07:50|2638.73|2625.73|2638.77|2625.77|2639.72|2626.72|2638.35|2625.35|34
1622534880000|2021-06-01 08:08:00|2638.75|2625.75|2640.55|2627.55|2640.55|2627.55|2638.39|2625.39|40
1622534890000|2021-06-01 08:08:10|2640.57|2627.57|2641.5|2628.5|2643.78|2630.78|2640.57|2627.57|37
1622534900000|2021-06-01 08:08:20|2641.52|2628.52|2644.44|2631.44|2644.92|2631.92|2641.4|2628.4|36
1622534910000|2021-06-01 08:08:30|2644.43|2631.43|2646.5|2633.5|2646.94|2633.94|2644.43|2631.43|34
1622534920000|2021-06-01 08:08:40|2646.64|2633.64|2645.05|2632.05|2646.69|2633.69|2644.82|2631.82|34
1622534930000|2021-06-01 08:08:50|2644.67|2631.67|2645.06|2632.06|2645.73|2632.73|2644.54|2631.54|36
1622534940000|2021-06-01 08:09:00|2645.14|2632.14|2644.03|2631.03|2645.44|2632.44|2644.03|2631.03|38
1622534950000|2021-06-01 08:09:10|2644.13|2631.13|2642.55|2629.55|2644.54|2631.54|2642.37|2629.37|37
1622534960000|2021-06-01 08:09:20|2642.71|2629.71|2644.45|2631.45|2645.03|2632.03|2642.71|2629.71|37
1622534970000|2021-06-01 08:09:30|2644.46|2631.46|2641.53|2628.53|2645.02|2632.02|2641.53|2628.53|29
1622534980000|2021-06-01 08:09:40|2640.75|2627.75|2639.74|2626.74|2640.78|2627.78|2639.65|2626.65|36
1622534990000|2021-06-01 08:09:50|2639.58|2626.58|2639.35|2626.35|2640.22|2627.22|2638.86|2625.86|37
1622535000000|2021-06-01 08:10:00|2639.41|2626.41|2642.89|2629.89|2643.49|2630.49|2639.41|2626.41|37
1622535010000|2021-06-01 08:10:10|2642.62|2629.62|2642.03|2629.03|2642.62|2629.62|2640.99|2627.99|36
1622535020000|2021-06-01 08:10:20|2642.07|2629.07|2642.35|2629.35|2642.4|2629.4|2641.25|2628.25|34
1622535030000|2021-06-01 08:10:30|2642.33|2629.33|2641.85|2628.85|2643.64|2630.64|2641.77|2628.77|36
1622535040000|2021-06-01 08:10:40|2641.6|2628.6|2639.78|2626.78|2641.77|2628.77|2639.68|2626.68|35
1622535050000|2021-06-01 08:10:50|2639.75|2626.75|2637.27|2624.27|2640.01|2627.01|2637.17|2624.17|37
1622535060000|2021-06-01 08:11:00|2636.54|2623.54|2634.9|2621.9|2636.93|2623.93|2634.89|2621.89|34
1622535070000|2021-06-01 08:11:10|2634.94|2621.94|2629.48|2616.48|2634.94|2621.94|2628.1|2615.1|39
1622535080000|2021-06-01 08:11:20|2629.82|2616.82|2630.92|2617.92|2631.35|2618.35|2629.07|2616.07|35
1622535090000|2021-06-01 08:11:30|2631|2618|2629.47|2616.47|2631|2618|2628.3|2615.3|38
1622535100000|2021-06-01 08:11:40|2629.56|2616.56|2627.93|2614.93|2629.66|2616.66|2627.93|2614.93|37
1622535110000|2021-06-01 08:11:50|2628.01|2615.01|2620.73|2607.73|2628.23|2615.23|2615.97|2602.97|38
1622535120000|2021-06-01 08:12:00|2620.02|2607.02|2612.98|2599.98|2620.03|2607.03|2612.34|2599.34|35
1622535130000|2021-06-01 08:12:10|2613.02|2600.02|2617.76|2604.76|2617.76|2604.76|2612.26|2599.26|39
1622535140000|2021-06-01 08:12:20|2617.65|2604.65|2617.64|2604.64|2618.97|2605.97|2616.67|2603.67|36
1622535150000|2021-06-01 08:12:30|2617.54|2604.54|2615.8|2602.8|2617.55|2604.55|2614.8|2601.8|36
1622535160000|2021-06-01 08:12:40|2615.43|2602.43|2613.8|2600.8|2615.87|2602.87|2613.64|2600.64|38
1622535170000|2021-06-01 08:12:50|2614.05|2601.05|2609.9|2596.9|2614.13|2601.13|2609.9|2596.9|36
1622535180000|2021-06-01 08:13:00|2609.19|2596.19|2606.33|2593.33|2609.19|2596.19|2601.35|2588.35|37
1622535190000|2021-06-01 08:13:10|2606.24|2593.24|2607.67|2594.67|2607.67|2594.67|2605.62|2592.62|37
1622535200000|2021-06-01 08:13:20|2607.75|2594.75|2610.97|2597.97|2610.97|2597.97|2607.14|2594.14|36
1622535210000|2021-06-01 08:13:30|2610.98|2597.98|2607.94|2594.94|2611.08|2598.08|2607.5|2594.5|37
1622535220000|2021-06-01 08:13:40|2608.42|2595.42|2610.31|2597.31|2610.31|2597.31|2607.54|2594.54|35
1622535230000|2021-06-01 08:13:50|2610.59|2597.59|2608.39|2595.39|2611.51|2598.51|2608.39|2595.39|35
1622535240000|2021-06-01 08:14:00|2608.32|2595.32|2605.81|2592.81|2609.19|2596.19|2605.43|2592.43|37
1622535250000|2021-06-01 08:14:10|2605.98|2592.98|2605.65|2592.65|2608.31|2595.31|2605.65|2592.65|36
1622535260000|2021-06-01 08:14:20|2605.63|2592.63|2605.3|2592.3|2605.95|2592.95|2603.92|2590.92|39
1622535270000|2021-06-01 08:14:30|2605.04|2592.04|2603.26|2590.26|2605.04|2592.04|2603.06|2590.06|39
1622535280000|2021-06-01 08:14:40|2603.25|2590.25|2601.25|2588.25|2603.39|2590.39|2600.92|2587.92|34
1622535290000|2021-06-01 08:14:50|2601.13|2588.13|2601.46|2588.46|2602.63|2589.63|2600.91|2587.91|37
1622535300000|2021-06-01 08:15:00|2601.37|2588.37|2600.72|2587.72|2601.5|2588.5|2598.05|2585.05|37
1622535310000|2021-06-01 08:15:10|2600.62|2587.62|2600|2587|2601.85|2588.85|2600|2587|37
1622535320000|2021-06-01 08:15:20|2600.3|2587.3|2599.79|2586.79|2600.68|2587.68|2599.13|2586.13|37
1622535330000|2021-06-01 08:15:30|2599.88|2586.88|2605.73|2592.73|2605.77|2592.77|2599.88|2586.88|30
1622535340000|2021-06-01 08:15:40|2605.76|2592.76|2601.78|2588.78|2605.78|2592.78|2600.44|2587.44|39
1622535350000|2021-06-01 08:15:50|2601.79|2588.79|2602.66|2589.66|2603.5|2590.5|2601.37|2588.37|34
1622535360000|2021-06-01 08:16:00|2602.42|2589.42|2605.68|2592.68|2605.68|2592.68|2601.27|2588.27|39
1622535370000|2021-06-01 08:16:10|2605.53|2592.53|2608.07|2595.07|2609.8|2596.8|2605.53|2592.53|37
1622535380000|2021-06-01 08:16:20|2609.49|2596.49|2609.42|2596.42|2609.49|2596.49|2606.71|2593.71|39
1622535390000|2021-06-01 08:16:30|2610.02|2597.02|2610.62|2597.62|2610.9|2597.9|2609.51|2596.51|34
1622535400000|2021-06-01 08:16:40|2610.7|2597.7|2607.99|2594.99|2611.97|2598.97|2607.99|2594.99|37
1622535410000|2021-06-01 08:16:50|2607.94|2594.94|2609.18|2596.18|2609.91|2596.91|2607.65|2594.65|39
1622535420000|2021-06-01 08:17:00|2609.25|2596.25|2601.77|2588.77|2609.86|2596.86|2601.77|2588.77|36
1622535430000|2021-06-01 08:17:10|2602.63|2589.63|2598.7|2585.7|2603.99|2590.99|2598.7|2585.7|39
1622535440000|2021-06-01 08:17:20|2598.67|2585.67|2597.73|2584.73|2598.67|2585.67|2592.11|2579.11|40
1622535450000|2021-06-01 08:17:30|2597.61|2584.61|2592.34|2579.34|2597.61|2584.61|2592.34|2579.34|37
1622535460000|2021-06-01 08:17:40|2592.44|2579.44|2594.32|2581.32|2594.57|2581.57|2591.12|2578.12|36
1622535470000|2021-06-01 08:17:50|2594.44|2581.44|2591.01|2578.01|2594.44|2581.44|2590.41|2577.41|39
1622535480000|2021-06-01 08:18:00|2590.77|2577.77|2591.35|2578.35|2591.63|2578.63|2589.8|2576.8|38
1622535490000|2021-06-01 08:18:10|2591.02|2578.02|2594.41|2581.41|2595.54|2582.54|2591.02|2578.02|37
1622535500000|2021-06-01 08:18:20|2594.34|2581.34|2595.11|2582.11|2595.32|2582.32|2593.54|2580.54|36
1622535510000|2021-06-01 08:18:30|2596.65|2583.65|2593.81|2580.81|2596.97|2583.97|2593.66|2580.66|34
1622535520000|2021-06-01 08:18:40|2593.68|2580.68|2594.06|2581.06|2594.13|2581.13|2592.77|2579.77|39
1622535530000|2021-06-01 08:18:50|2594.26|2581.26|2596.32|2583.32|2596.93|2583.93|2593.71|2580.71|38
1622535540000|2021-06-01 08:19:00|2596.3|2583.3|2594.81|2581.81|2596.6|2583.6|2594.23|2581.23|33
1622535550000|2021-06-01 08:19:10|2594.89|2581.89|2594.57|2581.57|2595.5|2582.5|2593.33|2580.33|37
1622535560000|2021-06-01 08:19:20|2594.69|2581.69|2596.6|2583.6|2596.6|2583.6|2593.48|2580.48|38
1622535570000|2021-06-01 08:19:30|2596.8|2583.8|2600.54|2587.54|2601.85|2588.85|2596.8|2583.8|38
1622535580000|2021-06-01 08:19:40|2601.03|2588.03|2599.32|2586.32|2601.03|2588.03|2598.58|2585.58|36
1622535590000|2021-06-01 08:19:50|2598.51|2585.51|2597.91|2584.91|2598.51|2585.51|2596.9|2583.9|38
1622535600000|2021-06-01 08:20:00|2597.96|2584.96|2599.5|2586.5|2599.5|2586.5|2596.94|2583.94|38
1622535610000|2021-06-01 08:20:10|2599.63|2586.63|2601.54|2588.54|2601.66|2588.66|2599.63|2586.63|33
1622535620000|2021-06-01 08:20:20|2601.52|2588.52|2599.51|2586.51|2601.52|2588.52|2598.98|2585.98|38
1622535630000|2021-06-01 08:20:30|2599.3|2586.3|2599.54|2586.54|2600.08|2587.08|2598.08|2585.08|39
1622535640000|2021-06-01 08:20:40|2600.02|2587.02|2601.1|2588.1|2601.1|2588.1|2599.58|2586.58|32
1622535650000|2021-06-01 08:20:50|2601.16|2588.16|2598.99|2585.99|2601.16|2588.16|2598.53|2585.53|36
1622535660000|2021-06-01 08:21:00|2598.85|2585.85|2598.17|2585.17|2599.5|2586.5|2597.98|2584.98|33
1622535670000|2021-06-01 08:21:10|2598.27|2585.27|2596.66|2583.66|2598.88|2585.88|2596.53|2583.53|36
1622535680000|2021-06-01 08:21:20|2596.75|2583.75|2597.87|2584.87|2598.37|2585.37|2596.75|2583.75|36
1622535690000|2021-06-01 08:21:30|2597.96|2584.96|2598.07|2585.07|2598.42|2585.42|2597.01|2584.01|26
1622535700000|2021-06-01 08:21:40|2598.01|2585.01|2599.13|2586.13|2599.31|2586.31|2597.54|2584.54|28
1622535710000|2021-06-01 08:21:50|2599.14|2586.14|2600.82|2587.82|2600.82|2587.82|2599.09|2586.09|33
1622535720000|2021-06-01 08:22:00|2601.23|2588.23|2604.41|2591.41|2604.64|2591.64|2601.23|2588.23|29
1622535730000|2021-06-01 08:22:10|2604.42|2591.42|2602.77|2589.77|2605.52|2592.52|2602.77|2589.77|37
1622535740000|2021-06-01 08:22:20|2602.61|2589.61|2602.95|2589.95|2603.48|2590.48|2602.33|2589.33|36
1622535750000|2021-06-01 08:22:30|2602.92|2589.92|2599.91|2586.91|2602.92|2589.92|2599.59|2586.59|36
1622535760000|2021-06-01 08:22:40|2599.82|2586.82|2599.64|2586.64|2600.39|2587.39|2599.05|2586.05|39
1622535770000|2021-06-01 08:22:50|2599.6|2586.6|2598.47|2585.47|2599.6|2586.6|2597.48|2584.48|38
1622535780000|2021-06-01 08:23:00|2598.52|2585.52|2600.37|2587.37|2601.24|2588.24|2598.52|2585.52|37
1622535790000|2021-06-01 08:23:10|2600.51|2587.51|2602.11|2589.11|2602.94|2589.94|2599.11|2586.11|35
1622535800000|2021-06-01 08:23:20|2602|2589|2600.36|2587.36|2602.09|2589.09|2600.06|2587.06|36
1622535810000|2021-06-01 08:23:30|2600.39|2587.39|2600.58|2587.58|2601.46|2588.46|2599.87|2586.87|38
1622535820000|2021-06-01 08:23:40|2600.56|2587.56|2600|2587|2600.69|2587.69|2599.5|2586.5|39
1622535830000|2021-06-01 08:23:50|2599.83|2586.83|2600.18|2587.18|2600.18|2587.18|2599.15|2586.15|33
1622535840000|2021-06-01 08:24:00|2600.28|2587.28|2599.57|2586.57|2600.94|2587.94|2599.13|2586.13|36
1622535850000|2021-06-01 08:24:10|2599.58|2586.58|2600.64|2587.64|2600.68|2587.68|2599.48|2586.48|27
1622535860000|2021-06-01 08:24:20|2600.52|2587.52|2597.38|2584.38|2600.52|2587.52|2597.36|2584.36|34
1622535870000|2021-06-01 08:24:30|2597.24|2584.24|2595.14|2582.14|2597.24|2584.24|2595.14|2582.14|36
1622535880000|2021-06-01 08:24:40|2595.08|2582.08|2597.14|2584.14|2597.14|2584.14|2594.9|2581.9|38
1622535890000|2021-06-01 08:24:50|2597.12|2584.12|2598.11|2585.11|2598.15|2585.15|2596.63|2583.63|37
1622535900000|2021-06-01 08:25:00|2598.13|2585.13|2598.34|2585.34|2598.34|2585.34|2597.41|2584.41|34
1622535910000|2021-06-01 08:25:10|2598.37|2585.37|2602.04|2589.04|2602.36|2589.36|2598.25|2585.25|34
1622535920000|2021-06-01 08:25:20|2602.05|2589.05|2602.2|2589.2|2602.37|2589.37|2601.17|2588.17|37
1622535930000|2021-06-01 08:25:30|2602.12|2589.12|2598.91|2585.91|2602.12|2589.12|2598.68|2585.68|40
1622535940000|2021-06-01 08:25:40|2598.52|2585.52|2600.6|2587.6|2600.6|2587.6|2598.09|2585.09|39
1622535950000|2021-06-01 08:25:50|2600.75|2587.75|2599.23|2586.23|2600.75|2587.75|2598.3|2585.3|38
1622535960000|2021-06-01 08:26:00|2599.33|2586.33|2597.17|2584.17|2599.33|2586.33|2597.09|2584.09|37
1622535970000|2021-06-01 08:26:10|2597.34|2584.34|2596.86|2583.86|2598.19|2585.19|2596.71|2583.71|39
1622535980000|2021-06-01 08:26:20|2596.83|2583.83|2596.96|2583.96|2597.38|2584.38|2596.39|2583.39|38
1622535990000|2021-06-01 08:26:30|2596.97|2583.97|2596.36|2583.36|2597.52|2584.52|2596.36|2583.36|38
1622536000000|2021-06-01 08:26:40|2596.26|2583.26|2596.63|2583.63|2597.15|2584.15|2596.1|2583.1|33
1622536010000|2021-06-01 08:26:50|2596.89|2583.89|2597.18|2584.18|2597.45|2584.45|2596.57|2583.57|35
1622536020000|2021-06-01 08:27:00|2597.25|2584.25|2598.82|2585.82|2599.67|2586.67|2597.25|2584.25|38
1622536030000|2021-06-01 08:27:10|2598.72|2585.72|2596.98|2583.98|2599.3|2586.3|2596.65|2583.65|37
1622536040000|2021-06-01 08:27:20|2597.01|2584.01|2597.32|2584.32|2597.32|2584.32|2596.72|2583.72|33
1622536050000|2021-06-01 08:27:30|2597.37|2584.37|2599.21|2586.21|2599.36|2586.36|2597.37|2584.37|37
1622536060000|2021-06-01 08:27:40|2599.2|2586.2|2595.2|2582.2|2599.28|2586.28|2595.2|2582.2|38
1622536070000|2021-06-01 08:27:50|2595.28|2582.28|2595.16|2582.16|2595.43|2582.43|2594.72|2581.72|34
1622536080000|2021-06-01 08:28:00|2595.11|2582.11|2593.38|2580.38|2595.8|2582.8|2593.15|2580.15|38
1622536090000|2021-06-01 08:28:10|2593.82|2580.82|2592.44|2579.44|2594.06|2581.06|2592.2|2579.2|37
1622536100000|2021-06-01 08:28:20|2592.45|2579.45|2591.68|2578.68|2593.75|2580.75|2591.68|2578.68|39
1622536110000|2021-06-01 08:28:30|2591.73|2578.73|2590.85|2577.85|2592.17|2579.17|2590.85|2577.85|35
1622536120000|2021-06-01 08:28:40|2590.38|2577.38|2589.36|2576.36|2591.49|2578.49|2589.1|2576.1|40
1622536130000|2021-06-01 08:28:50|2589.37|2576.37|2591.84|2578.84|2592.58|2579.58|2589.09|2576.09|34
1622536140000|2021-06-01 08:29:00|2591.71|2578.71|2590.14|2577.14|2591.71|2578.71|2588.58|2575.58|40
1622536150000|2021-06-01 08:29:10|2590.03|2577.03|2589.67|2576.67|2590.03|2577.03|2588.23|2575.23|36
1622536160000|2021-06-01 08:29:20|2589.57|2576.57|2586.57|2573.57|2589.57|2576.57|2586.55|2573.55|37
1622536170000|2021-06-01 08:29:30|2586.41|2573.41|2585.57|2572.57|2586.9|2573.9|2584.95|2571.95|35
1622536180000|2021-06-01 08:29:40|2585.19|2572.19|2588.18|2575.18|2588.18|2575.18|2585.11|2572.11|37
1622536190000|2021-06-01 08:29:50|2588.06|2575.06|2587.39|2574.39|2588.29|2575.29|2586.62|2573.62|36
1622536200000|2021-06-01 08:30:00|2587.36|2574.36|2591.3|2578.3|2591.35|2578.35|2587.35|2574.35|35
1622536210000|2021-06-01 08:30:10|2591.19|2578.19|2592|2579|2593.6|2580.6|2591.19|2578.19|35
1622536220000|2021-06-01 08:30:20|2591.95|2578.95|2590.58|2577.58|2593.18|2580.18|2590.58|2577.58|33
1622536230000|2021-06-01 08:30:30|2590.41|2577.41|2590.32|2577.32|2590.79|2577.79|2589.74|2576.74|34
1622536240000|2021-06-01 08:30:40|2590.92|2577.92|2591.22|2578.22|2591.3|2578.3|2590.5|2577.5|32
1622536250000|2021-06-01 08:30:50|2591.21|2578.21|2589.99|2576.99|2592.21|2579.21|2589.09|2576.09|34
1622536260000|2021-06-01 08:31:00|2589.95|2576.95|2585.23|2572.23|2590.04|2577.04|2584.48|2571.48|39
1622536270000|2021-06-01 08:31:10|2585.37|2572.37|2586.27|2573.27|2587.03|2574.03|2585.37|2572.37|37
1622536280000|2021-06-01 08:31:20|2586.26|2573.26|2584.75|2571.75|2586.45|2573.45|2584.75|2571.75|30
1622536290000|2021-06-01 08:31:30|2584.71|2571.71|2583.19|2570.19|2584.71|2571.71|2582.42|2569.42|37
1622536300000|2021-06-01 08:31:40|2583.04|2570.04|2579.2|2566.2|2584.85|2571.85|2579.2|2566.2|38
1622536310000|2021-06-01 08:31:50|2579.11|2566.11|2574.09|2561.09|2579.33|2566.33|2573.72|2560.72|34
1622536320000|2021-06-01 08:32:00|2574.06|2561.06|2582.44|2569.44|2582.44|2569.44|2573.94|2560.94|39
1622536330000|2021-06-01 08:32:10|2582.78|2569.78|2582.23|2569.23|2583.16|2570.16|2580.08|2567.08|38
1622536340000|2021-06-01 08:32:20|2582.12|2569.12|2580.65|2567.65|2582.19|2569.19|2579.91|2566.91|36
1622536350000|2021-06-01 08:32:30|2580.63|2567.63|2577.8|2564.8|2580.75|2567.75|2577.67|2564.67|37
1622536360000|2021-06-01 08:32:40|2577.86|2564.86|2578.07|2565.07|2581.24|2568.24|2577.86|2564.86|38
1622536370000|2021-06-01 08:32:50|2578.58|2565.58|2579.52|2566.52|2580.76|2567.76|2578.31|2565.31|38
1622536380000|2021-06-01 08:33:00|2579.51|2566.51|2582.06|2569.06|2582.08|2569.08|2579.38|2566.38|31
1622536390000|2021-06-01 08:33:10|2582.08|2569.08|2582.53|2569.53|2582.75|2569.75|2580.1|2567.1|34
1622536400000|2021-06-01 08:33:20|2582.61|2569.61|2582.53|2569.53|2582.66|2569.66|2581.37|2568.37|36
1622536410000|2021-06-01 08:33:30|2582.33|2569.33|2582.97|2569.97|2583.11|2570.11|2581.24|2568.24|33
1622536420000|2021-06-01 08:33:40|2583.26|2570.26|2584.15|2571.15|2584.56|2571.56|2582.34|2569.34|37
1622536430000|2021-06-01 08:33:50|2584.3|2571.3|2584.39|2571.39|2586.16|2573.16|2584|2571|35
1622536440000|2021-06-01 08:34:00|2584.13|2571.13|2580.93|2567.93|2585.45|2572.45|2579.9|2566.9|36
1622536450000|2021-06-01 08:34:10|2581.2|2568.2|2576.73|2563.73|2581.64|2568.64|2576.73|2563.73|37
1622536460000|2021-06-01 08:34:20|2576.54|2563.54|2575.95|2562.95|2576.84|2563.84|2574.48|2561.48|39
1622536470000|2021-06-01 08:34:30|2576.09|2563.09|2577.46|2564.46|2577.69|2564.69|2576.09|2563.09|38
1622536480000|2021-06-01 08:34:40|2577.5|2564.5|2575.17|2562.17|2577.5|2564.5|2575.17|2562.17|35
1622536490000|2021-06-01 08:34:50|2575.06|2562.06|2573.3|2560.3|2575.93|2562.93|2573.01|2560.01|37
1622536500000|2021-06-01 08:35:00|2573.11|2560.11|2573.89|2560.89|2575.55|2562.55|2573.11|2560.11|36
1622536510000|2021-06-01 08:35:10|2573.97|2560.97|2575.08|2562.08|2575.2|2562.2|2573.97|2560.97|38
1622536520000|2021-06-01 08:35:20|2575.16|2562.16|2576.5|2563.5|2577.49|2564.49|2575.08|2562.08|35
1622536530000|2021-06-01 08:35:30|2576.26|2563.26|2576.98|2563.98|2576.98|2563.98|2575.8|2562.8|30
1622536540000|2021-06-01 08:35:40|2576.83|2563.83|2578.89|2565.89|2578.89|2565.89|2576.83|2563.83|28
1622536550000|2021-06-01 08:35:50|2579.05|2566.05|2578.59|2565.59|2579.76|2566.76|2578.38|2565.38|31
1622536560000|2021-06-01 08:36:00|2578.64|2565.64|2578.23|2565.23|2579.51|2566.51|2578.09|2565.09|37
1622536570000|2021-06-01 08:36:10|2578.15|2565.15|2580.64|2567.64|2580.98|2567.98|2578.15|2565.15|35
1622536580000|2021-06-01 08:36:20|2581.4|2568.4|2582.72|2569.72|2583.39|2570.39|2580.19|2567.19|39
1622536590000|2021-06-01 08:36:30|2582.4|2569.4|2585.03|2572.03|2585.03|2572.03|2582.32|2569.32|36
1622536600000|2021-06-01 08:36:40|2585.22|2572.22|2585.99|2572.99|2586.7|2573.7|2585.17|2572.17|36
1622536610000|2021-06-01 08:36:50|2586.08|2573.08|2586.39|2573.39|2587.44|2574.44|2585.83|2572.83|37
1622536620000|2021-06-01 08:37:00|2586.52|2573.52|2587.04|2574.04|2587.1|2574.1|2585.59|2572.59|35
1622536630000|2021-06-01 08:37:10|2587.03|2574.03|2585.52|2572.52|2587.03|2574.03|2584.47|2571.47|38
1622536640000|2021-06-01 08:37:20|2585.49|2572.49|2583.11|2570.11|2585.56|2572.56|2582.47|2569.47|37
1622536650000|2021-06-01 08:37:30|2583.09|2570.09|2584.59|2571.59|2585.13|2572.13|2582.7|2569.7|34
1622536660000|2021-06-01 08:37:40|2584.8|2571.8|2585.17|2572.17|2585.87|2572.87|2584.5|2571.5|29
1622536670000|2021-06-01 08:37:50|2585.14|2572.14|2584.18|2571.18|2585.18|2572.18|2583.61|2570.61|30
1622536680000|2021-06-01 08:38:00|2584.23|2571.23|2583.89|2570.89|2584.23|2571.23|2582.41|2569.41|33
1622536690000|2021-06-01 08:38:10|2584.08|2571.08|2582.52|2569.52|2584.08|2571.08|2582.19|2569.19|31
1622536700000|2021-06-01 08:38:20|2582.57|2569.57|2579.69|2566.69|2582.57|2569.57|2579.39|2566.39|34
1622536710000|2021-06-01 08:38:30|2579.83|2566.83|2580.71|2567.71|2580.89|2567.89|2579.66|2566.66|35
1622536720000|2021-06-01 08:38:40|2580.72|2567.72|2581.95|2568.95|2582.05|2569.05|2580.65|2567.65|32
1622536730000|2021-06-01 08:38:50|2581.98|2568.98|2581.33|2568.33|2582.33|2569.33|2580.56|2567.56|39
1622536740000|2021-06-01 08:39:00|2581.36|2568.36|2582.11|2569.11|2582.11|2569.11|2580.64|2567.64|36
1622536750000|2021-06-01 08:39:10|2582.05|2569.05|2584.15|2571.15|2584.16|2571.16|2582.05|2569.05|38
1622536760000|2021-06-01 08:39:20|2584.18|2571.18|2584.7|2571.7|2585.11|2572.11|2583.73|2570.73|29
1622536770000|2021-06-01 08:39:30|2584.68|2571.68|2584.81|2571.81|2585.02|2572.02|2584.29|2571.29|35
1622536780000|2021-06-01 08:39:40|2584.47|2571.47|2584.12|2571.12|2585.32|2572.32|2583.91|2570.91|33
1622536790000|2021-06-01 08:39:50|2584.73|2571.73|2584.75|2571.75|2585.29|2572.29|2583.38|2570.38|38
1622536800000|2021-06-01 08:40:00|2584.77|2571.77|2586.73|2573.73|2586.76|2573.76|2584.77|2571.77|30
1622536810000|2021-06-01 08:40:10|2586.78|2573.78|2587.51|2574.51|2587.52|2574.52|2586.7|2573.7|25
1622536820000|2021-06-01 08:40:20|2587.31|2574.31|2587.31|2574.31|2589.07|2576.07|2587.27|2574.27|36
1622536830000|2021-06-01 08:40:30|2587.93|2574.93|2588.71|2575.71|2588.92|2575.92|2586.95|2573.95|36
1622536840000|2021-06-01 08:40:40|2588.81|2575.81|2587.58|2574.58|2589.42|2576.42|2587.2|2574.2|33
1622536850000|2021-06-01 08:40:50|2587.6|2574.6|2586.88|2573.88|2588.64|2575.64|2586.57|2573.57|35
1622536860000|2021-06-01 08:41:00|2587.01|2574.01|2582.41|2569.41|2587.37|2574.37|2582.31|2569.31|37
1622536870000|2021-06-01 08:41:10|2582.48|2569.48|2581.92|2568.92|2583.52|2570.52|2581.86|2568.86|36
1622536880000|2021-06-01 08:41:20|2581.87|2568.87|2581.35|2568.35|2581.87|2568.87|2580.67|2567.67|33
1622536890000|2021-06-01 08:41:30|2581.33|2568.33|2581.78|2568.78|2582.35|2569.35|2580.93|2567.93|34
1622536900000|2021-06-01 08:41:40|2581.81|2568.81|2582.32|2569.32|2582.8|2569.8|2581.76|2568.76|29
1622536910000|2021-06-01 08:41:50|2582.4|2569.4|2585.12|2572.12|2585.37|2572.37|2582.4|2569.4|34
1622536920000|2021-06-01 08:42:00|2585.15|2572.15|2586.13|2573.13|2586.77|2573.77|2584.53|2571.53|32
1622536930000|2021-06-01 08:42:10|2586.15|2573.15|2587.04|2574.04|2587.44|2574.44|2585.93|2572.93|39
1622536940000|2021-06-01 08:42:20|2587.2|2574.2|2582.96|2569.96|2588.2|2575.2|2582.96|2569.96|40
1622536950000|2021-06-01 08:42:30|2582.92|2569.92|2584|2571|2584.02|2571.02|2582.92|2569.92|35
1622536960000|2021-06-01 08:42:40|2584.05|2571.05|2585.31|2572.31|2585.31|2572.31|2584.03|2571.03|31
1622536970000|2021-06-01 08:42:50|2585.62|2572.62|2583.61|2570.61|2585.62|2572.62|2583.42|2570.42|38
1622536980000|2021-06-01 08:43:00|2583.52|2570.52|2578.73|2565.73|2583.52|2570.52|2578.63|2565.63|39
1622536990000|2021-06-01 08:43:10|2578.72|2565.72|2581.42|2568.42|2581.5|2568.5|2578.57|2565.57|34
1622537000000|2021-06-01 08:43:20|2580.97|2567.97|2579.48|2566.48|2580.97|2567.97|2579.11|2566.11|37
1622537010000|2021-06-01 08:43:30|2580.02|2567.02|2579.12|2566.12|2580.02|2567.02|2578.18|2565.18|36
1622537020000|2021-06-01 08:43:40|2579.11|2566.11|2576.67|2563.67|2579.53|2566.53|2576.58|2563.58|31
1622537030000|2021-06-01 08:43:50|2576.17|2563.17|2565.09|2552.09|2576.79|2563.79|2565.09|2552.09|30
1622537040000|2021-06-01 08:44:00|2565.3|2552.3|2567.36|2554.36|2568.3|2555.3|2564.86|2551.86|38
1622537050000|2021-06-01 08:44:10|2567.14|2554.14|2565.59|2552.59|2569.36|2556.36|2565.42|2552.42|38
1622537060000|2021-06-01 08:44:20|2565.91|2552.91|2566.79|2553.79|2568.59|2555.59|2565.29|2552.29|38
1622537070000|2021-06-01 08:44:30|2567.17|2554.17|2568.97|2555.97|2569.51|2556.51|2566.65|2553.65|37
1622537080000|2021-06-01 08:44:40|2569.26|2556.26|2572.21|2559.21|2572.66|2559.66|2569.02|2556.02|36
1622537090000|2021-06-01 08:44:50|2572.37|2559.37|2570.63|2557.63|2572.48|2559.48|2569.62|2556.62|37
1622537100000|2021-06-01 08:45:00|2570.37|2557.37|2575.02|2562.02|2575.54|2562.54|2570.37|2557.37|35
1622537110000|2021-06-01 08:45:10|2575.14|2562.14|2576.19|2563.19|2576.34|2563.34|2574.34|2561.34|34
1622537120000|2021-06-01 08:45:20|2576.31|2563.31|2577.99|2564.99|2577.99|2564.99|2575.15|2562.15|34
1622537130000|2021-06-01 08:45:30|2578.02|2565.02|2580.06|2567.06|2580.14|2567.14|2577.94|2564.94|26
1622537140000|2021-06-01 08:45:40|2580.03|2567.03|2578.9|2565.9|2580.24|2567.24|2578.58|2565.58|26
1622537150000|2021-06-01 08:45:50|2578.75|2565.75|2573.23|2560.23|2578.91|2565.91|2572.26|2559.26|27
1622537160000|2021-06-01 08:46:00|2576.65|2563.65|2577.9|2564.9|2578.66|2565.66|2574.88|2561.88|28
1622537170000|2021-06-01 08:46:10|2577.29|2564.29|2574.42|2561.42|2578.2|2565.2|2574.42|2561.42|23
1622537180000|2021-06-01 08:46:20|2574.53|2561.53|2574.91|2561.91|2575.2|2562.2|2574.08|2561.08|19
1622537190000|2021-06-01 08:46:30|2575.52|2562.52|2573.14|2560.14|2575.52|2562.52|2572.86|2559.86|19
1622537200000|2021-06-01 08:46:40|2573.2|2560.2|2573.33|2560.33|2573.51|2560.51|2572.96|2559.96|21
1622537210000|2021-06-01 08:46:50|2573.18|2560.18|2568.67|2555.67|2573.43|2560.43|2568.58|2555.58|26
1622537220000|2021-06-01 08:47:00|2569.04|2556.04|2568.13|2555.13|2569.2|2556.2|2568.13|2555.13|23
1622537230000|2021-06-01 08:47:10|2566.63|2553.63|2565.4|2552.4|2568.95|2555.95|2565.4|2552.4|24
1622537240000|2021-06-01 08:47:20|2565.45|2552.45|2566.51|2553.51|2566.52|2553.52|2565.4|2552.4|19
1622537250000|2021-06-01 08:47:30|2565.99|2552.99|2557.52|2544.52|2566.51|2553.51|2557.52|2544.52|26
1622537260000|2021-06-01 08:47:40|2558.3|2545.3|2561.88|2548.88|2561.88|2548.88|2557.57|2544.57|33
1622537270000|2021-06-01 08:47:50|2561.92|2548.92|2564.06|2551.06|2564.06|2551.06|2561.92|2548.92|30
1622537280000|2021-06-01 08:48:00|2564.38|2551.38|2562.51|2549.51|2566.38|2553.38|2561.78|2548.78|32
1622537290000|2021-06-01 08:48:10|2562.54|2549.54|2560.56|2547.56|2562.7|2549.7|2560.51|2547.51|32
1622537300000|2021-06-01 08:48:20|2560.5|2547.5|2562.63|2549.63|2562.84|2549.84|2560.5|2547.5|28
1622537310000|2021-06-01 08:48:30|2562.42|2549.42|2564.09|2551.09|2564.09|2551.09|2562.42|2549.42|18
1622537320000|2021-06-01 08:48:40|2564.12|2551.12|2568.08|2555.08|2568.36|2555.36|2564.04|2551.04|32
1622537330000|2021-06-01 08:48:50|2568.11|2555.11|2567.76|2554.76|2568.62|2555.62|2567.76|2554.76|25
1622537340000|2021-06-01 08:49:00|2568.09|2555.09|2570.63|2557.63|2571.48|2558.48|2567.99|2554.99|32
1622537350000|2021-06-01 08:49:10|2570.83|2557.83|2570.51|2557.51|2571.5|2558.5|2569.53|2556.53|31
1622537360000|2021-06-01 08:49:20|2570.53|2557.53|2572.37|2559.37|2572.65|2559.65|2570.53|2557.53|35
1622537370000|2021-06-01 08:49:30|2572.48|2559.48|2571.23|2558.23|2572.48|2559.48|2569.58|2556.58|30
1622537380000|2021-06-01 08:49:40|2571.33|2558.33|2572.72|2559.72|2572.72|2559.72|2571.26|2558.26|27
1622537390000|2021-06-01 08:49:50|2572.91|2559.91|2572.76|2559.76|2573.79|2560.79|2571.9|2558.9|35
1622537400000|2021-06-01 08:50:00|2573.61|2560.61|2571.77|2558.77|2574.21|2561.21|2571.69|2558.69|36
1622537410000|2021-06-01 08:50:10|2572.62|2559.62|2573.11|2560.11|2573.99|2560.99|2571.71|2558.71|37
1622537420000|2021-06-01 08:50:20|2573.16|2560.16|2574.18|2561.18|2574.94|2561.94|2573.16|2560.16|35
1622537430000|2021-06-01 08:50:30|2574.02|2561.02|2576.67|2563.67|2576.67|2563.67|2574.02|2561.02|29
1622537440000|2021-06-01 08:50:40|2576.57|2563.57|2576.39|2563.39|2578.37|2565.37|2575.74|2562.74|39
1622537450000|2021-06-01 08:50:50|2576.4|2563.4|2576.12|2563.12|2577.71|2564.71|2576.06|2563.06|35
1622537460000|2021-06-01 08:51:00|2576.84|2563.84|2579.01|2566.01|2580.6|2567.6|2576.3|2563.3|36
1622537470000|2021-06-01 08:51:10|2578.91|2565.91|2579.93|2566.93|2581.66|2568.66|2578.53|2565.53|37
1622537480000|2021-06-01 08:51:20|2579.68|2566.68|2577.74|2564.74|2580.66|2567.66|2576.85|2563.85|32
1622537490000|2021-06-01 08:51:30|2577.69|2564.69|2585.45|2572.45|2585.45|2572.45|2577.01|2564.01|36
1622537500000|2021-06-01 08:51:40|2584.08|2571.08|2583.01|2570.01|2584.81|2571.81|2581.16|2568.16|36
1622537510000|2021-06-01 08:51:50|2583.09|2570.09|2581.48|2568.48|2583.8|2570.8|2579.31|2566.31|35
1622537520000|2021-06-01 08:52:00|2581.77|2568.77|2585.2|2572.2|2585.2|2572.2|2581.5|2568.5|31
1622537530000|2021-06-01 08:52:10|2585.19|2572.19|2585.86|2572.86|2586.85|2573.85|2584.33|2571.33|30
1622537540000|2021-06-01 08:52:20|2585.94|2572.94|2585.88|2572.88|2586.27|2573.27|2585.31|2572.31|28
1622537550000|2021-06-01 08:52:30|2585.87|2572.87|2585.15|2572.15|2586.12|2573.12|2585.08|2572.08|21
1622537560000|2021-06-01 08:52:40|2585.12|2572.12|2585.26|2572.26|2585.63|2572.63|2582.39|2569.39|22
1622537570000|2021-06-01 08:52:50|2584.58|2571.58|2583.47|2570.47|2585.23|2572.23|2582.94|2569.94|24
1622537580000|2021-06-01 08:53:00|2583.36|2570.36|2583.41|2570.41|2584.79|2571.79|2583.08|2570.08|23
1622537590000|2021-06-01 08:53:10|2583.34|2570.34|2583.94|2570.94|2584.27|2571.27|2582.01|2569.01|21
1622537600000|2021-06-01 08:53:20|2583.79|2570.79|2584.17|2571.17|2584.19|2571.19|2582.63|2569.63|24
1622537610000|2021-06-01 08:53:30|2584.14|2571.14|2583.16|2570.16|2584.17|2571.17|2582.59|2569.59|26
1622537620000|2021-06-01 08:53:40|2582.85|2569.85|2584.45|2571.45|2584.45|2571.45|2582.85|2569.85|28
1622537630000|2021-06-01 08:53:50|2584.47|2571.47|2586.41|2573.41|2586.41|2573.41|2584.46|2571.46|24
1622537640000|2021-06-01 08:54:00|2586.4|2573.4|2586.07|2573.07|2587.86|2574.86|2586.07|2573.07|20
1622537650000|2021-06-01 08:54:10|2586.2|2573.2|2585.68|2572.68|2586.2|2573.2|2583.29|2570.29|33
1622537660000|2021-06-01 08:54:20|2585.43|2572.43|2584.27|2571.27|2585.63|2572.63|2583.93|2570.93|20
1622537670000|2021-06-01 08:54:30|2584.28|2571.28|2584.78|2571.78|2585.3|2572.3|2583.95|2570.95|23
1622537680000|2021-06-01 08:54:40|2584.89|2571.89|2584.49|2571.49|2586.26|2573.26|2584.1|2571.1|21
1622537690000|2021-06-01 08:54:50|2584.47|2571.47|2585.76|2572.76|2586.05|2573.05|2584.47|2571.47|33
1622537700000|2021-06-01 08:55:00|2585.91|2572.91|2586.43|2573.43|2586.94|2573.94|2585.91|2572.91|26
1622537710000|2021-06-01 08:55:10|2586.34|2573.34|2583.08|2570.08|2586.38|2573.38|2583.08|2570.08|25
1622537720000|2021-06-01 08:55:20|2583.45|2570.45|2583.46|2570.46|2583.97|2570.97|2583.07|2570.07|17
1622537730000|2021-06-01 08:55:30|2583.38|2570.38|2584.37|2571.37|2585.06|2572.06|2582.98|2569.98|22
1622537740000|2021-06-01 08:55:40|2584.35|2571.35|2583.53|2570.53|2584.35|2571.35|2583.51|2570.51|24
1622537750000|2021-06-01 08:55:50|2583.52|2570.52|2584.17|2571.17|2584.19|2571.19|2583.52|2570.52|24
1622537760000|2021-06-01 08:56:00|2584.21|2571.21|2582.58|2569.58|2584.43|2571.43|2582.58|2569.58|16
1622537770000|2021-06-01 08:56:10|2582.34|2569.34|2582.2|2569.2|2582.47|2569.47|2582.02|2569.02|12
1622537780000|2021-06-01 08:56:20|2581.94|2568.94|2582.76|2569.76|2583.62|2570.62|2581.51|2568.51|18
1622537790000|2021-06-01 08:56:30|2582.67|2569.67|2583.09|2570.09|2583.09|2570.09|2582.44|2569.44|32
1622537800000|2021-06-01 08:56:40|2583.26|2570.26|2583|2570|2583.6|2570.6|2582.59|2569.59|29
1622537810000|2021-06-01 08:56:50|2582.98|2569.98|2581.55|2568.55|2583.24|2570.24|2581.48|2568.48|27
1622537820000|2021-06-01 08:57:00|2581.51|2568.51|2579.31|2566.31|2581.86|2568.86|2579.19|2566.19|31
1622537830000|2021-06-01 08:57:10|2579.29|2566.29|2576.2|2563.2|2581.61|2568.61|2576.2|2563.2|34
1622537840000|2021-06-01 08:57:20|2581.04|2568.04|2578.53|2565.53|2581.04|2568.04|2575.9|2562.9|34
1622537850000|2021-06-01 08:57:30|2577.33|2564.33|2578.79|2565.79|2578.8|2565.8|2576.79|2563.79|33
1622537860000|2021-06-01 08:57:40|2578.78|2565.78|2579.39|2566.39|2579.54|2566.54|2577.09|2564.09|30
1622537870000|2021-06-01 08:57:50|2579.32|2566.32|2582.2|2569.2|2582.32|2569.32|2579.29|2566.29|35
1622537880000|2021-06-01 08:58:00|2581.82|2568.82|2582.57|2569.57|2583.05|2570.05|2581.67|2568.67|34
1622537890000|2021-06-01 08:58:10|2582.3|2569.3|2583.42|2570.42|2583.48|2570.48|2582.3|2569.3|31
1622537900000|2021-06-01 08:58:20|2583.13|2570.13|2583.42|2570.42|2583.54|2570.54|2582.72|2569.72|26
1622537910000|2021-06-01 08:58:30|2583.4|2570.4|2583.47|2570.47|2583.52|2570.52|2582.81|2569.81|30
1622537920000|2021-06-01 08:58:40|2583.45|2570.45|2583.42|2570.42|2583.51|2570.51|2583.34|2570.34|17
1622537930000|2021-06-01 08:58:50|2583.41|2570.41|2581.31|2568.31|2583.41|2570.41|2581.31|2568.31|21
1622537940000|2021-06-01 08:59:00|2581.28|2568.28|2581.98|2568.98|2582.92|2569.92|2581.17|2568.17|22
1622537950000|2021-06-01 08:59:10|2582.28|2569.28|2580.64|2567.64|2582.28|2569.28|2580.55|2567.55|25
1622537960000|2021-06-01 08:59:20|2580.69|2567.69|2579.45|2566.45|2581.5|2568.5|2579.15|2566.15|20
1622537970000|2021-06-01 08:59:30|2579.5|2566.5|2581.07|2568.07|2581.41|2568.41|2579.1|2566.1|29
1622537980000|2021-06-01 08:59:40|2581.11|2568.11|2580.93|2567.93|2581.11|2568.11|2579.68|2566.68|24
1622537990000|2021-06-01 08:59:50|2580.96|2567.96|2581.43|2568.43|2581.49|2568.49|2580.26|2567.26|28
1622538000000|2021-06-01 09:00:00|2581.34|2568.34|2580.71|2567.71|2581.36|2568.36|2580.31|2567.31|24
1622538010000|2021-06-01 09:00:10|2580.34|2567.34|2578.37|2565.37|2580.34|2567.34|2577.46|2564.46|27
1622538020000|2021-06-01 09:00:20|2578.31|2565.31|2579.32|2566.32|2580.25|2567.25|2578.31|2565.31|30
1622538030000|2021-06-01 09:00:30|2579.36|2566.36|2582.42|2569.42|2582.63|2569.63|2579.36|2566.36|25
1622538040000|2021-06-01 09:00:40|2582.43|2569.43|2585.08|2572.08|2585.08|2572.08|2582.18|2569.18|26
1622538050000|2021-06-01 09:00:50|2585.11|2572.11|2589.42|2576.42|2589.61|2576.61|2582.9|2569.9|34
1622538060000|2021-06-01 09:01:00|2589.38|2576.38|2588.34|2575.34|2590.2|2577.2|2588.34|2575.34|35
1622538070000|2021-06-01 09:01:10|2588.4|2575.4|2585.67|2572.67|2588.4|2575.4|2583.44|2570.44|36
1622538080000|2021-06-01 09:01:20|2586.02|2573.02|2586.99|2573.99|2587.08|2574.08|2586.02|2573.02|24
1622538090000|2021-06-01 09:01:30|2586.94|2573.94|2587.83|2574.83|2588.39|2575.39|2586.94|2573.94|30
1622538100000|2021-06-01 09:01:40|2587.97|2574.97|2588.47|2575.47|2588.47|2575.47|2586.9|2573.9|32
1622538110000|2021-06-01 09:01:50|2588.44|2575.44|2589.42|2576.42|2589.51|2576.51|2587.5|2574.5|33
1622538120000|2021-06-01 09:02:00|2589.39|2576.39|2590.33|2577.33|2590.33|2577.33|2588.87|2575.87|31
1622538130000|2021-06-01 09:02:10|2590.49|2577.49|2591.94|2578.94|2591.94|2578.94|2590.06|2577.06|32
1622538140000|2021-06-01 09:02:20|2592.28|2579.28|2591.3|2578.3|2592.32|2579.32|2590.85|2577.85|35
1622538150000|2021-06-01 09:02:30|2591.28|2578.28|2592.12|2579.12|2592.45|2579.45|2591.05|2578.05|36
1622538160000|2021-06-01 09:02:40|2592.24|2579.24|2592.47|2579.47|2592.85|2579.85|2591.73|2578.73|29
1622538170000|2021-06-01 09:02:50|2592.72|2579.72|2592.31|2579.31|2592.73|2579.73|2592.2|2579.2|24
1622538180000|2021-06-01 09:03:00|2592.78|2579.78|2591.99|2578.99|2592.78|2579.78|2591.75|2578.75|25
1622538190000|2021-06-01 09:03:10|2592.44|2579.44|2592.16|2579.16|2592.63|2579.63|2591.06|2578.06|35
1622538200000|2021-06-01 09:03:20|2592.22|2579.22|2591.85|2578.85|2592.29|2579.29|2591.35|2578.35|32
1622538210000|2021-06-01 09:03:30|2591.84|2578.84|2593.34|2580.34|2593.34|2580.34|2591.84|2578.84|27
1622538220000|2021-06-01 09:03:40|2593.55|2580.55|2594.33|2581.33|2594.92|2581.92|2593.06|2580.06|32
1622538230000|2021-06-01 09:03:50|2594.32|2581.32|2595.69|2582.69|2595.69|2582.69|2594.2|2581.2|25
1622538240000|2021-06-01 09:04:00|2595.7|2582.7|2595.03|2582.03|2595.7|2582.7|2594.17|2581.17|29
1622538250000|2021-06-01 09:04:10|2595.02|2582.02|2595.46|2582.46|2595.78|2582.78|2594.99|2581.99|30
1622538260000|2021-06-01 09:04:20|2595.5|2582.5|2594.63|2581.63|2595.55|2582.55|2594.38|2581.38|24
1622538270000|2021-06-01 09:04:30|2594.88|2581.88|2594.83|2581.83|2595.05|2582.05|2594.55|2581.55|20
1622538280000|2021-06-01 09:04:40|2594.94|2581.94|2594.94|2581.94|2595.49|2582.49|2594.93|2581.93|27
1622538290000|2021-06-01 09:04:50|2595.09|2582.09|2594.84|2581.84|2595.65|2582.65|2594.84|2581.84|25
1622538300000|2021-06-01 09:05:00|2595.2|2582.2|2594.68|2581.68|2595.2|2582.2|2594.68|2581.68|30
1622538310000|2021-06-01 09:05:10|2594.78|2581.78|2595.36|2582.36|2595.36|2582.36|2594.58|2581.58|19
1622538320000|2021-06-01 09:05:20|2595.37|2582.37|2595.56|2582.56|2596.51|2583.51|2595.37|2582.37|27
1622538330000|2021-06-01 09:05:30|2595.71|2582.71|2595.83|2582.83|2596.39|2583.39|2595.66|2582.66|30
1622538340000|2021-06-01 09:05:40|2595.8|2582.8|2596.04|2583.04|2596.14|2583.14|2595.1|2582.1|27
1622538350000|2021-06-01 09:05:50|2596.03|2583.03|2595.92|2582.92|2596.04|2583.04|2595.63|2582.63|24
1622538360000|2021-06-01 09:06:00|2595.78|2582.78|2594.44|2581.44|2595.78|2582.78|2593.99|2580.99|19
1622538370000|2021-06-01 09:06:10|2595.11|2582.11|2594.41|2581.41|2595.28|2582.28|2594.27|2581.27|16
1622538380000|2021-06-01 09:06:20|2594.32|2581.32|2593.44|2580.44|2594.44|2581.44|2593.25|2580.25|12
1622538390000|2021-06-01 09:06:30|2593.69|2580.69|2595.39|2582.39|2595.84|2582.84|2593.54|2580.54|22
1622538400000|2021-06-01 09:06:40|2595.48|2582.48|2595|2582|2595.48|2582.48|2593.88|2580.88|31
1622538410000|2021-06-01 09:06:50|2594.92|2581.92|2594.72|2581.72|2595.22|2582.22|2594.68|2581.68|22
1622538420000|2021-06-01 09:07:00|2594.73|2581.73|2594.59|2581.59|2595.33|2582.33|2594.45|2581.45|31
1622538430000|2021-06-01 09:07:10|2594.55|2581.55|2595.12|2582.12|2595.52|2582.52|2594.55|2581.55|26
1622538440000|2021-06-01 09:07:20|2595.24|2582.24|2594.92|2581.92|2595.98|2582.98|2594.92|2581.92|27
1622538450000|2021-06-01 09:07:30|2594.68|2581.68|2596.03|2583.03|2596.15|2583.15|2594.63|2581.63|24
1622538460000|2021-06-01 09:07:40|2596.08|2583.08|2597.43|2584.43|2597.44|2584.44|2596.07|2583.07|12
1622538470000|2021-06-01 09:07:50|2597.65|2584.65|2596.55|2583.55|2597.79|2584.79|2596.11|2583.11|32
1622538480000|2021-06-01 09:08:00|2596.11|2583.11|2596.75|2583.75|2597.02|2584.02|2596.01|2583.01|26
1622538490000|2021-06-01 09:08:10|2596.73|2583.73|2596.75|2583.75|2597.31|2584.31|2596.57|2583.57|23
1622538500000|2021-06-01 09:08:20|2596.82|2583.82|2597.76|2584.76|2598.58|2585.58|2596.81|2583.81|29
1622538510000|2021-06-01 09:08:30|2597.77|2584.77|2599.71|2586.71|2599.71|2586.71|2597.17|2584.17|31
1622538520000|2021-06-01 09:08:40|2599.95|2586.95|2600.79|2587.79|2600.94|2587.94|2599.71|2586.71|29
1622538530000|2021-06-01 09:08:50|2600.64|2587.64|2599.95|2586.95|2600.7|2587.7|2598.61|2585.61|24
1622538540000|2021-06-01 09:09:00|2599.38|2586.38|2601.32|2588.32|2601.44|2588.44|2598.97|2585.97|27
1622538550000|2021-06-01 09:09:10|2601.02|2588.02|2601.13|2588.13|2601.64|2588.64|2600.72|2587.72|28
1622538560000|2021-06-01 09:09:20|2601.14|2588.14|2601.82|2588.82|2601.85|2588.85|2600.2|2587.2|29
1622538570000|2021-06-01 09:09:30|2601.77|2588.77|2601.83|2588.83|2601.85|2588.85|2601.58|2588.58|14
1622538580000|2021-06-01 09:09:40|2601.84|2588.84|2601.9|2588.9|2601.9|2588.9|2601.82|2588.82|14
1622538590000|2021-06-01 09:09:50|2601.89|2588.89|2601.99|2588.99|2602.21|2589.21|2601.88|2588.88|9
1622538600000|2021-06-01 09:10:00|2601.98|2588.98|2602.07|2589.07|2602.09|2589.09|2601.98|2588.98|8
1622538610000|2021-06-01 09:10:10|2602.05|2589.05|2600.53|2587.53|2602.07|2589.07|2600.51|2587.51|23
1622538620000|2021-06-01 09:10:20|2600.52|2587.52|2600.52|2587.52|2600.79|2587.79|2600.4|2587.4|29
1622538630000|2021-06-01 09:10:30|2600.69|2587.69|2601.53|2588.53|2602.2|2589.2|2600.6|2587.6|29
1622538640000|2021-06-01 09:10:40|2601.54|2588.54|2601.46|2588.46|2602.33|2589.33|2601.46|2588.46|20
1622538650000|2021-06-01 09:10:50|2601.63|2588.63|2601.68|2588.68|2602.23|2589.23|2601.61|2588.61|20
1622538660000|2021-06-01 09:11:00|2601.96|2588.96|2603.83|2590.83|2603.86|2590.86|2601.75|2588.75|26
1622538670000|2021-06-01 09:11:10|2603.52|2590.52|2602.49|2589.49|2603.52|2590.52|2602.12|2589.12|31
1622538680000|2021-06-01 09:11:20|2602.45|2589.45|2602.35|2589.35|2602.72|2589.72|2602.16|2589.16|22
1622538690000|2021-06-01 09:11:30|2602.34|2589.34|2601.43|2588.43|2602.37|2589.37|2600.78|2587.78|34
1622538700000|2021-06-01 09:11:40|2601.31|2588.31|2600.81|2587.81|2601.56|2588.56|2600.62|2587.62|18
1622538710000|2021-06-01 09:11:50|2600.97|2587.97|2601.3|2588.3|2601.84|2588.84|2600.91|2587.91|29
1622538720000|2021-06-01 09:12:00|2600.89|2587.89|2598.93|2585.93|2601.41|2588.41|2598.93|2585.93|27
1622538730000|2021-06-01 09:12:10|2598.98|2585.98|2597.47|2584.47|2599.08|2586.08|2597.42|2584.42|32
1622538740000|2021-06-01 09:12:20|2597.35|2584.35|2595.97|2582.97|2599.35|2586.35|2595.97|2582.97|35
1622538750000|2021-06-01 09:12:30|2595.21|2582.21|2596.66|2583.66|2599.26|2586.26|2595.21|2582.21|27
1622538760000|2021-06-01 09:12:40|2596.74|2583.74|2597.1|2584.1|2597.41|2584.41|2595.86|2582.86|24
1622538770000|2021-06-01 09:12:50|2597.56|2584.56|2597.11|2584.11|2598.12|2585.12|2597.02|2584.02|32
1622538780000|2021-06-01 09:13:00|2597.65|2584.65|2594.71|2581.71|2597.65|2584.65|2594.41|2581.41|31
1622538790000|2021-06-01 09:13:10|2594.69|2581.69|2593.14|2580.14|2594.75|2581.75|2592.65|2579.65|25
1622538800000|2021-06-01 09:13:20|2593.25|2580.25|2591.68|2578.68|2593.25|2580.25|2591.57|2578.57|27
1622538810000|2021-06-01 09:13:30|2591.66|2578.66|2591.69|2578.69|2591.94|2578.94|2591.16|2578.16|24
1622538820000|2021-06-01 09:13:40|2591.78|2578.78|2591.5|2578.5|2593.08|2580.08|2591.26|2578.26|25
1622538830000|2021-06-01 09:13:50|2591.22|2578.22|2592.14|2579.14|2592.42|2579.42|2591.22|2578.22|17
1622538840000|2021-06-01 09:14:00|2592.25|2579.25|2593.37|2580.37|2593.68|2580.68|2592.14|2579.14|27
1622538850000|2021-06-01 09:14:10|2593.44|2580.44|2592.6|2579.6|2593.63|2580.63|2592.6|2579.6|29
1622538860000|2021-06-01 09:14:20|2592.55|2579.55|2592.55|2579.55|2593.07|2580.07|2592.55|2579.55|20
1622538870000|2021-06-01 09:14:30|2592.5|2579.5|2591.99|2578.99|2592.65|2579.65|2591.59|2578.59|26
1622538880000|2021-06-01 09:14:40|2592.12|2579.12|2591.19|2578.19|2592.12|2579.12|2591.18|2578.18|19
1622538890000|2021-06-01 09:14:50|2591.11|2578.11|2589.68|2576.68|2591.32|2578.32|2589.68|2576.68|28
1622538900000|2021-06-01 09:15:00|2589.59|2576.59|2591.56|2578.56|2591.67|2578.67|2589.59|2576.59|33
1622538910000|2021-06-01 09:15:10|2591.61|2578.61|2593.59|2580.59|2594.31|2581.31|2591.61|2578.61|29
1622538920000|2021-06-01 09:15:20|2593.43|2580.43|2591.01|2578.01|2593.75|2580.75|2590.93|2577.93|30
1622538930000|2021-06-01 09:15:30|2591.03|2578.03|2588.18|2575.18|2591.03|2578.03|2588.09|2575.09|30
1622538940000|2021-06-01 09:15:40|2588.52|2575.52|2583.7|2570.7|2588.54|2575.54|2583.16|2570.16|36
1622538950000|2021-06-01 09:15:50|2583.86|2570.86|2583.11|2570.11|2583.96|2570.96|2583.11|2570.11|36
1622538960000|2021-06-01 09:16:00|2583.07|2570.07|2581.03|2568.03|2583.07|2570.07|2581.02|2568.02|26
1622538970000|2021-06-01 09:16:10|2581.09|2568.09|2582.32|2569.32|2582.7|2569.7|2580.84|2567.84|25
1622538980000|2021-06-01 09:16:20|2582.5|2569.5|2582.85|2569.85|2583.52|2570.52|2581.67|2568.67|22
1622538990000|2021-06-01 09:16:30|2582.86|2569.86|2584.07|2571.07|2584.07|2571.07|2582.7|2569.7|36
1622539000000|2021-06-01 09:16:40|2584.48|2571.48|2582.5|2569.5|2584.57|2571.57|2582.39|2569.39|26
1622539010000|2021-06-01 09:16:50|2582.37|2569.37|2584.52|2571.52|2584.52|2571.52|2582.37|2569.37|28
1622539020000|2021-06-01 09:17:00|2585.22|2572.22|2589.09|2576.09|2589.43|2576.43|2585.09|2572.09|34
1622539030000|2021-06-01 09:17:10|2589.02|2576.02|2589.78|2576.78|2590.24|2577.24|2589|2576|30
1622539040000|2021-06-01 09:17:20|2589.86|2576.86|2588.82|2575.82|2590.11|2577.11|2588.48|2575.48|26
1622539050000|2021-06-01 09:17:30|2588.73|2575.73|2588.53|2575.53|2588.96|2575.96|2587.98|2574.98|25
1622539060000|2021-06-01 09:17:40|2588.83|2575.83|2586.67|2573.67|2588.83|2575.83|2586.66|2573.66|18
1622539070000|2021-06-01 09:17:50|2587.48|2574.48|2584.92|2571.92|2587.48|2574.48|2584.89|2571.89|23
1622539080000|2021-06-01 09:18:00|2584.63|2571.63|2585.76|2572.76|2586.12|2573.12|2584.63|2571.63|27
1622539090000|2021-06-01 09:18:10|2585.87|2572.87|2585.98|2572.98|2587.79|2574.79|2585.85|2572.85|20
1622539100000|2021-06-01 09:18:20|2586.8|2573.8|2587.34|2574.34|2587.59|2574.59|2586.8|2573.8|18
1622539110000|2021-06-01 09:18:30|2586.93|2573.93|2587.93|2574.93|2588.43|2575.43|2586.86|2573.86|29
1622539120000|2021-06-01 09:18:40|2587.57|2574.57|2587.31|2574.31|2587.93|2574.93|2586.31|2573.31|27
1622539130000|2021-06-01 09:18:50|2587.35|2574.35|2589.19|2576.19|2589.62|2576.62|2587.35|2574.35|32
1622539140000|2021-06-01 09:19:00|2589.48|2576.48|2591.03|2578.03|2591.03|2578.03|2589.35|2576.35|29
1622539150000|2021-06-01 09:19:10|2591.17|2578.17|2592.8|2579.8|2592.88|2579.88|2590.82|2577.82|35
1622539160000|2021-06-01 09:19:20|2592.7|2579.7|2595.7|2582.7|2595.7|2582.7|2592.68|2579.68|32
1622539170000|2021-06-01 09:19:30|2595.62|2582.62|2595.15|2582.15|2595.84|2582.84|2594.61|2581.61|28
1622539180000|2021-06-01 09:19:40|2595.31|2582.31|2593.06|2580.06|2595.61|2582.61|2593.02|2580.02|25
1622539190000|2021-06-01 09:19:50|2593.27|2580.27|2594.05|2581.05|2594.85|2581.85|2593.27|2580.27|34
1622539200000|2021-06-01 09:20:00|2594.04|2581.04|2595.76|2582.76|2595.94|2582.94|2593.95|2580.95|33
1622539210000|2021-06-01 09:20:10|2595.79|2582.79|2595.85|2582.85|2596.17|2583.17|2595.23|2582.23|33
1622539220000|2021-06-01 09:20:20|2595.83|2582.83|2595.77|2582.77|2596.09|2583.09|2595.62|2582.62|28
1622539230000|2021-06-01 09:20:30|2595.8|2582.8|2594.54|2581.54|2595.8|2582.8|2594.14|2581.14|34
1622539240000|2021-06-01 09:20:40|2594.56|2581.56|2593.18|2580.18|2594.62|2581.62|2592.61|2579.61|36
1622539250000|2021-06-01 09:20:50|2593.3|2580.3|2591.71|2578.71|2593.3|2580.3|2591.44|2578.44|31
1622539260000|2021-06-01 09:21:00|2591.99|2578.99|2587.07|2574.07|2592.41|2579.41|2585.98|2572.98|39
1622539270000|2021-06-01 09:21:10|2587.36|2574.36|2587.96|2574.96|2587.96|2574.96|2586.81|2573.81|39
1622539280000|2021-06-01 09:21:20|2587.98|2574.98|2584.73|2571.73|2588.13|2575.13|2584.38|2571.38|35
1622539290000|2021-06-01 09:21:30|2584.87|2571.87|2584.56|2571.56|2585.52|2572.52|2583.65|2570.65|39
1622539300000|2021-06-01 09:21:40|2584.8|2571.8|2583.91|2570.91|2584.86|2571.86|2583.32|2570.32|40
1622539310000|2021-06-01 09:21:50|2584.04|2571.04|2581.99|2568.99|2584.56|2571.56|2581.99|2568.99|37
1622539320000|2021-06-01 09:22:00|2582.23|2569.23|2581|2568|2582.29|2569.29|2580.9|2567.9|32
1622539330000|2021-06-01 09:22:10|2581.47|2568.47|2581.82|2568.82|2582.94|2569.94|2581.16|2568.16|37
1622539340000|2021-06-01 09:22:20|2581.8|2568.8|2584.52|2571.52|2585.1|2572.1|2581.8|2568.8|38
1622539350000|2021-06-01 09:22:30|2584.5|2571.5|2584.55|2571.55|2584.6|2571.6|2582.94|2569.94|36
1622539360000|2021-06-01 09:22:40|2584.82|2571.82|2582.92|2569.92|2584.83|2571.83|2582.92|2569.92|39
1622539370000|2021-06-01 09:22:50|2582.79|2569.79|2582.74|2569.74|2583.12|2570.12|2582.15|2569.15|38
1622539380000|2021-06-01 09:23:00|2582.84|2569.84|2582.85|2569.85|2583.31|2570.31|2582.78|2569.78|29
1622539390000|2021-06-01 09:23:10|2582.47|2569.47|2581.65|2568.65|2582.75|2569.75|2581.16|2568.16|31
1622539400000|2021-06-01 09:23:20|2581.94|2568.94|2581.89|2568.89|2582.04|2569.04|2581.46|2568.46|32
1622539410000|2021-06-01 09:23:30|2581.82|2568.82|2576.93|2563.93|2581.87|2568.87|2576.91|2563.91|37
1622539420000|2021-06-01 09:23:40|2577.11|2564.11|2575.11|2562.11|2579.86|2566.86|2574.72|2561.72|34
1622539430000|2021-06-01 09:23:50|2575.81|2562.81|2576.6|2563.6|2576.74|2563.74|2575.81|2562.81|37
1622539440000|2021-06-01 09:24:00|2577.45|2564.45|2574.19|2561.19|2577.62|2564.62|2574.04|2561.04|36
1622539450000|2021-06-01 09:24:10|2573.9|2560.9|2571.85|2558.85|2573.9|2560.9|2570.56|2557.56|36
1622539460000|2021-06-01 09:24:20|2571.94|2558.94|2573.58|2560.58|2573.58|2560.58|2570.97|2557.97|40
1622539470000|2021-06-01 09:24:30|2573.53|2560.53|2571.41|2558.41|2573.53|2560.53|2570.51|2557.51|35
1622539480000|2021-06-01 09:24:40|2571.2|2558.2|2568.97|2555.97|2571.2|2558.2|2567.19|2554.19|39
1622539490000|2021-06-01 09:24:50|2569.04|2556.04|2570.44|2557.44|2571.14|2558.14|2568.86|2555.86|39
1622539500000|2021-06-01 09:25:00|2571.36|2558.36|2577.26|2564.26|2577.26|2564.26|2571.34|2558.34|34
1622539510000|2021-06-01 09:25:10|2577.24|2564.24|2578.08|2565.08|2578.08|2565.08|2574.43|2561.43|39
1622539520000|2021-06-01 09:25:20|2577.72|2564.72|2576.31|2563.31|2577.72|2564.72|2574.78|2561.78|35
1622539530000|2021-06-01 09:25:30|2576.39|2563.39|2575.1|2562.1|2576.62|2563.62|2574.3|2561.3|33
1622539540000|2021-06-01 09:25:40|2575.21|2562.21|2573.98|2560.98|2575.21|2562.21|2573.12|2560.12|32
1622539550000|2021-06-01 09:25:50|2573.99|2560.99|2573.4|2560.4|2573.99|2560.99|2572.1|2559.1|37
1622539560000|2021-06-01 09:26:00|2573.42|2560.42|2575.98|2562.98|2575.98|2562.98|2573.28|2560.28|33
1622539570000|2021-06-01 09:26:10|2575.81|2562.81|2575.72|2562.72|2576.4|2563.4|2575.16|2562.16|36
1622539580000|2021-06-01 09:26:20|2575.83|2562.83|2572.96|2559.96|2576.23|2563.23|2572.91|2559.91|37
1622539590000|2021-06-01 09:26:30|2573.06|2560.06|2570.72|2557.72|2573.06|2560.06|2569.63|2556.63|29
1622539600000|2021-06-01 09:26:40|2570.71|2557.71|2570.97|2557.97|2571.35|2558.35|2569.78|2556.78|35
1622539610000|2021-06-01 09:26:50|2570.69|2557.69|2571.11|2558.11|2571.2|2558.2|2569.69|2556.69|38
1622539620000|2021-06-01 09:27:00|2571.04|2558.04|2572.32|2559.32|2572.55|2559.55|2571.04|2558.04|35
1622539630000|2021-06-01 09:27:10|2572.09|2559.09|2568.44|2555.44|2572.49|2559.49|2568.44|2555.44|34
1622539640000|2021-06-01 09:27:20|2568.59|2555.59|2568.22|2555.22|2568.99|2555.99|2567.46|2554.46|38
1622539650000|2021-06-01 09:27:30|2568.47|2555.47|2568.68|2555.68|2568.84|2555.84|2567.99|2554.99|36
1622539660000|2021-06-01 09:27:40|2568.72|2555.72|2566.9|2553.9|2569.03|2556.03|2566.7|2553.7|36
1622539670000|2021-06-01 09:27:50|2566.86|2553.86|2566.59|2553.59|2567.26|2554.26|2565.67|2552.67|35
1622539680000|2021-06-01 09:28:00|2566.58|2553.58|2566.93|2553.93|2567.31|2554.31|2566.58|2553.58|28
1622539690000|2021-06-01 09:28:10|2566.84|2553.84|2565.53|2552.53|2566.84|2553.84|2565.37|2552.37|36
1622539700000|2021-06-01 09:28:20|2565.61|2552.61|2565.45|2552.45|2566.38|2553.38|2565.45|2552.45|31
1622539710000|2021-06-01 09:28:30|2565.52|2552.52|2566.14|2553.14|2566.17|2553.17|2564.9|2551.9|36
1622539720000|2021-06-01 09:28:40|2566.17|2553.17|2567.06|2554.06|2567.66|2554.66|2566.15|2553.15|33
1622539730000|2021-06-01 09:28:50|2566.99|2553.99|2566.08|2553.08|2567.28|2554.28|2565.8|2552.8|36
1622539740000|2021-06-01 09:29:00|2566.18|2553.18|2566.76|2553.76|2567.23|2554.23|2566.18|2553.18|35
1622539750000|2021-06-01 09:29:10|2566.93|2553.93|2564.24|2551.24|2566.93|2553.93|2564.01|2551.01|29
1622539760000|2021-06-01 09:29:20|2563.65|2550.65|2565.08|2552.08|2565.11|2552.11|2563.47|2550.47|38
1622539770000|2021-06-01 09:29:30|2565.07|2552.07|2564.84|2551.84|2565.35|2552.35|2564.39|2551.39|37
1622539780000|2021-06-01 09:29:40|2564.7|2551.7|2562.31|2549.31|2564.7|2551.7|2562.31|2549.31|34
1622539790000|2021-06-01 09:29:50|2562.61|2549.61|2562.89|2549.89|2562.89|2549.89|2561.42|2548.42|33
1622539800000|2021-06-01 09:30:00|2562.72|2549.72|2565.45|2552.45|2565.45|2552.45|2562.45|2549.45|38
1622539810000|2021-06-01 09:30:10|2565.49|2552.49|2564.38|2551.38|2566.18|2553.18|2563.96|2550.96|38
1622539820000|2021-06-01 09:30:20|2564.41|2551.41|2564.17|2551.17|2564.66|2551.66|2562.96|2549.96|38
1622539830000|2021-06-01 09:30:30|2564.46|2551.46|2564.19|2551.19|2564.79|2551.79|2564.19|2551.19|33
1622539840000|2021-06-01 09:30:40|2564.02|2551.02|2562.41|2549.41|2564.02|2551.02|2562.26|2549.26|34
1622539850000|2021-06-01 09:30:50|2562.34|2549.34|2560.97|2547.97|2562.39|2549.39|2560.2|2547.2|36
1622539860000|2021-06-01 09:31:00|2560.89|2547.89|2561.59|2548.59|2561.73|2548.73|2560.24|2547.24|38
1622539870000|2021-06-01 09:31:10|2561.75|2548.75|2559.91|2546.91|2562.73|2549.73|2559.45|2546.45|40
1622539880000|2021-06-01 09:31:20|2559.94|2546.94|2559.14|2546.14|2559.97|2546.97|2559.07|2546.07|36
1622539890000|2021-06-01 09:31:30|2559.13|2546.13|2556.79|2543.79|2559.13|2546.13|2556.78|2543.78|38
1622539900000|2021-06-01 09:31:40|2556.74|2543.74|2555.97|2542.97|2556.95|2543.95|2555.97|2542.97|37
1622539910000|2021-06-01 09:31:50|2555.93|2542.93|2555.6|2542.6|2555.93|2542.93|2555.02|2542.02|38
1622539920000|2021-06-01 09:32:00|2555.57|2542.57|2559.56|2546.56|2559.56|2546.56|2555.48|2542.48|39
1622539930000|2021-06-01 09:32:10|2559.92|2546.92|2556.64|2543.64|2560.51|2547.51|2556.64|2543.64|39
1622539940000|2021-06-01 09:32:20|2556.59|2543.59|2556.68|2543.68|2556.78|2543.78|2555.88|2542.88|35
1622539950000|2021-06-01 09:32:30|2556.8|2543.8|2556.58|2543.58|2556.8|2543.8|2556.15|2543.15|30
1622539960000|2021-06-01 09:32:40|2556.62|2543.62|2557.53|2544.53|2557.77|2544.77|2556.24|2543.24|37
1622539970000|2021-06-01 09:32:50|2557.73|2544.73|2560.74|2547.74|2560.74|2547.74|2557.73|2544.73|34
1622539980000|2021-06-01 09:33:00|2560.83|2547.83|2560.01|2547.01|2560.85|2547.85|2559.44|2546.44|37
1622539990000|2021-06-01 09:33:10|2560.11|2547.11|2557.61|2544.61|2560.11|2547.11|2557.59|2544.59|36
1622540000000|2021-06-01 09:33:20|2557.36|2544.36|2556.62|2543.62|2557.78|2544.78|2556.61|2543.61|36
1622540010000|2021-06-01 09:33:30|2556.64|2543.64|2558.39|2545.39|2558.4|2545.4|2556.64|2543.64|30
1622540020000|2021-06-01 09:33:40|2558.4|2545.4|2561|2548|2561.52|2548.52|2558.27|2545.27|37
1622540030000|2021-06-01 09:33:50|2560.36|2547.36|2559.54|2546.54|2560.36|2547.36|2558.21|2545.21|37
1622540040000|2021-06-01 09:34:00|2559.22|2546.22|2558.29|2545.29|2559.26|2546.26|2557.98|2544.98|40
1622540050000|2021-06-01 09:34:10|2558.24|2545.24|2558.55|2545.55|2559.08|2546.08|2558.24|2545.24|34
1622540060000|2021-06-01 09:34:20|2558.51|2545.51|2559.73|2546.73|2561.12|2548.12|2558.5|2545.5|37
1622540070000|2021-06-01 09:34:30|2559.71|2546.71|2558.76|2545.76|2559.74|2546.74|2558.62|2545.62|32
1622540080000|2021-06-01 09:34:40|2558.78|2545.78|2560.59|2547.59|2561.25|2548.25|2558.78|2545.78|38
1622540090000|2021-06-01 09:34:50|2560.12|2547.12|2561.29|2548.29|2561.38|2548.38|2559.38|2546.38|36
1622540100000|2021-06-01 09:35:00|2560.78|2547.78|2564.06|2551.06|2564.06|2551.06|2560.62|2547.62|39
1622540110000|2021-06-01 09:35:10|2564.51|2551.51|2564.91|2551.91|2565.05|2552.05|2564.22|2551.22|37
1622540120000|2021-06-01 09:35:20|2565.35|2552.35|2565.49|2552.49|2565.96|2552.96|2564.9|2551.9|35
1622540130000|2021-06-01 09:35:30|2565.51|2552.51|2565.88|2552.88|2566.25|2553.25|2565.4|2552.4|37
1622540140000|2021-06-01 09:35:40|2565.7|2552.7|2566.51|2553.51|2566.61|2553.61|2565.44|2552.44|35
1622540150000|2021-06-01 09:35:50|2566.4|2553.4|2567.12|2554.12|2568.16|2555.16|2566.28|2553.28|30
1622540160000|2021-06-01 09:36:00|2566.89|2553.89|2570.83|2557.83|2571.15|2558.15|2566.69|2553.69|34
1622540170000|2021-06-01 09:36:10|2571.38|2558.38|2570.22|2557.22|2571.83|2558.83|2570.22|2557.22|32
1622540180000|2021-06-01 09:36:20|2570.5|2557.5|2572.32|2559.32|2572.8|2559.8|2570.5|2557.5|34
1622540190000|2021-06-01 09:36:30|2572.33|2559.33|2573.81|2560.81|2574.04|2561.04|2572.29|2559.29|30
1622540200000|2021-06-01 09:36:40|2574.07|2561.07|2573.83|2560.83|2574.62|2561.62|2573.58|2560.58|35
1622540210000|2021-06-01 09:36:50|2574.23|2561.23|2575.66|2562.66|2575.66|2562.66|2574.23|2561.23|36
1622540220000|2021-06-01 09:37:00|2575.78|2562.78|2578.53|2565.53|2578.53|2565.53|2575.78|2562.78|39
1622540230000|2021-06-01 09:37:10|2579.15|2566.15|2578.7|2565.7|2579.41|2566.41|2577.86|2564.86|36
1622540240000|2021-06-01 09:37:20|2578.61|2565.61|2579.49|2566.49|2579.53|2566.53|2578.61|2565.61|33
1622540250000|2021-06-01 09:37:30|2579.63|2566.63|2580.04|2567.04|2580.04|2567.04|2579.2|2566.2|37
1622540260000|2021-06-01 09:37:40|2579.89|2566.89|2581.87|2568.87|2581.96|2568.96|2579.89|2566.89|36
1622540270000|2021-06-01 09:37:50|2581.81|2568.81|2580.04|2567.04|2582.06|2569.06|2579.98|2566.98|34
1622540280000|2021-06-01 09:38:00|2580.18|2567.18|2576.8|2563.8|2580.39|2567.39|2576.8|2563.8|34
1622540290000|2021-06-01 09:38:10|2576.82|2563.82|2576.37|2563.37|2576.82|2563.82|2575.91|2562.91|38
1622540300000|2021-06-01 09:38:20|2576.22|2563.22|2573.72|2560.72|2576.37|2563.37|2573.5|2560.5|38
1622540310000|2021-06-01 09:38:30|2572.92|2559.92|2574.01|2561.01|2574.02|2561.02|2571.58|2558.58|38
1622540320000|2021-06-01 09:38:40|2574.28|2561.28|2576.25|2563.25|2577.09|2564.09|2574.28|2561.28|39
1622540330000|2021-06-01 09:38:50|2576.31|2563.31|2576.98|2563.98|2577.12|2564.12|2575.72|2562.72|34
1622540340000|2021-06-01 09:39:00|2577.02|2564.02|2574.94|2561.94|2577.33|2564.33|2574.94|2561.94|30
1622540350000|2021-06-01 09:39:10|2575.28|2562.28|2574.07|2561.07|2575.28|2562.28|2573.46|2560.46|33
1622540360000|2021-06-01 09:39:20|2574.02|2561.02|2574.44|2561.44|2575.22|2562.22|2574.02|2561.02|36
1622540370000|2021-06-01 09:39:30|2574.41|2561.41|2574.76|2561.76|2574.76|2561.76|2573.49|2560.49|30
1622540380000|2021-06-01 09:39:40|2574.71|2561.71|2576.66|2563.66|2576.92|2563.92|2574.71|2561.71|35
1622540390000|2021-06-01 09:39:50|2576.69|2563.69|2576.04|2563.04|2576.92|2563.92|2576.04|2563.04|37
1622540400000|2021-06-01 09:40:00|2575.93|2562.93|2575.82|2562.82|2575.93|2562.93|2575.34|2562.34|36
1622540410000|2021-06-01 09:40:10|2575.71|2562.71|2577.7|2564.7|2577.77|2564.77|2575.71|2562.71|38
1622540420000|2021-06-01 09:40:20|2577.74|2564.74|2577.47|2564.47|2579.36|2566.36|2577.16|2564.16|35
1622540430000|2021-06-01 09:40:30|2577.5|2564.5|2578.3|2565.3|2579.34|2566.34|2577.5|2564.5|34
1622540440000|2021-06-01 09:40:40|2578.56|2565.56|2579.2|2566.2|2580.06|2567.06|2578.26|2565.26|37
1622540450000|2021-06-01 09:40:50|2579.21|2566.21|2577.75|2564.75|2579.34|2566.34|2577.75|2564.75|33
1622540460000|2021-06-01 09:41:00|2577.91|2564.91|2577|2564|2578.58|2565.58|2577|2564|36
1622540470000|2021-06-01 09:41:10|2576.6|2563.6|2575.17|2562.17|2577.18|2564.18|2575.14|2562.14|36
1622540480000|2021-06-01 09:41:20|2575.11|2562.11|2574.67|2561.67|2575.64|2562.64|2574.67|2561.67|40
1622540490000|2021-06-01 09:41:30|2574.46|2561.46|2574.73|2561.73|2574.88|2561.88|2573.95|2560.95|26
1622540500000|2021-06-01 09:41:40|2574.86|2561.86|2574.98|2561.98|2576.92|2563.92|2574.82|2561.82|37
1622540510000|2021-06-01 09:41:50|2574.95|2561.95|2577.32|2564.32|2577.7|2564.7|2574.84|2561.84|35
1622540520000|2021-06-01 09:42:00|2577.84|2564.84|2577.44|2564.44|2578.75|2565.75|2577.44|2564.44|37
1622540530000|2021-06-01 09:42:10|2577.5|2564.5|2576.4|2563.4|2577.5|2564.5|2576.12|2563.12|35
1622540540000|2021-06-01 09:42:20|2576.38|2563.38|2573.71|2560.71|2576.41|2563.41|2572.98|2559.98|36
1622540550000|2021-06-01 09:42:30|2573.78|2560.78|2573.86|2560.86|2575.13|2562.13|2572.97|2559.97|37
1622540560000|2021-06-01 09:42:40|2574.04|2561.04|2575.06|2562.06|2575.06|2562.06|2574.01|2561.01|38
1622540570000|2021-06-01 09:42:50|2575.41|2562.41|2574.78|2561.78|2576.06|2563.06|2574.78|2561.78|32
1622540580000|2021-06-01 09:43:00|2575.14|2562.14|2573.12|2560.12|2575.59|2562.59|2573.04|2560.04|38
1622540590000|2021-06-01 09:43:10|2573.05|2560.05|2570.65|2557.65|2573.06|2560.06|2570.11|2557.11|38
1622540600000|2021-06-01 09:43:20|2570.81|2557.81|2572.59|2559.59|2572.59|2559.59|2570.78|2557.78|34
1622540610000|2021-06-01 09:43:30|2572.43|2559.43|2571.74|2558.74|2572.62|2559.62|2571.42|2558.42|36
1622540620000|2021-06-01 09:43:40|2571.68|2558.68|2571.62|2558.62|2571.99|2558.99|2571.51|2558.51|33
1622540630000|2021-06-01 09:43:50|2571.29|2558.29|2570.66|2557.66|2571.77|2558.77|2570.65|2557.65|30
1622540640000|2021-06-01 09:44:00|2570.59|2557.59|2573.73|2560.73|2573.86|2560.86|2570.27|2557.27|36
1622540650000|2021-06-01 09:44:10|2573.7|2560.7|2575.5|2562.5|2575.77|2562.77|2573.7|2560.7|29
1622540660000|2021-06-01 09:44:20|2575.75|2562.75|2574|2561|2575.75|2562.75|2573.91|2560.91|36
1622540670000|2021-06-01 09:44:30|2573.85|2560.85|2573.16|2560.16|2574.63|2561.63|2572.62|2559.62|36
1622540680000|2021-06-01 09:44:40|2573.22|2560.22|2576.55|2563.55|2576.61|2563.61|2573.22|2560.22|37
1622540690000|2021-06-01 09:44:50|2576.59|2563.59|2577.43|2564.43|2577.43|2564.43|2576.44|2563.44|36
1622540700000|2021-06-01 09:45:00|2577.39|2564.39|2578.3|2565.3|2578.77|2565.77|2577.38|2564.38|35
1622540710000|2021-06-01 09:45:10|2578.28|2565.28|2579.84|2566.84|2580.11|2567.11|2578.28|2565.28|33
1622540720000|2021-06-01 09:45:20|2579.87|2566.87|2581.52|2568.52|2581.78|2568.78|2579.87|2566.87|34
1622540730000|2021-06-01 09:45:30|2581.53|2568.53|2581.74|2568.74|2581.94|2568.94|2581.53|2568.53|30
1622540740000|2021-06-01 09:45:40|2581.67|2568.67|2581.78|2568.78|2581.9|2568.9|2581.61|2568.61|32
1622540750000|2021-06-01 09:45:50|2581.76|2568.76|2583.08|2570.08|2583.41|2570.41|2581.75|2568.75|37
1622540760000|2021-06-01 09:46:00|2583.1|2570.1|2583.85|2570.85|2583.9|2570.9|2583.06|2570.06|32
1622540770000|2021-06-01 09:46:10|2583.7|2570.7|2581.81|2568.81|2583.98|2570.98|2581.81|2568.81|36
1622540780000|2021-06-01 09:46:20|2581.88|2568.88|2583.1|2570.1|2583.16|2570.16|2581.3|2568.3|31
1622540790000|2021-06-01 09:46:30|2583.05|2570.05|2583.71|2570.71|2584.07|2571.07|2583.05|2570.05|30
1622540800000|2021-06-01 09:46:40|2583.52|2570.52|2584.48|2571.48|2584.5|2571.5|2583.52|2570.52|24
1622540810000|2021-06-01 09:46:50|2584.47|2571.47|2584.35|2571.35|2584.69|2571.69|2583.54|2570.54|39
1622540820000|2021-06-01 09:47:00|2584.39|2571.39|2584.62|2571.62|2584.62|2571.62|2583.64|2570.64|34
1622540830000|2021-06-01 09:47:10|2584.64|2571.64|2585.4|2572.4|2585.75|2572.75|2584.64|2571.64|28
1622540840000|2021-06-01 09:47:20|2585.61|2572.61|2585.96|2572.96|2585.97|2572.97|2585.61|2572.61|26
1622540850000|2021-06-01 09:47:30|2585.93|2572.93|2585.81|2572.81|2586.03|2573.03|2585.74|2572.74|32
1622540860000|2021-06-01 09:47:40|2585.84|2572.84|2584.9|2571.9|2585.88|2572.88|2584.45|2571.45|35
1622540870000|2021-06-01 09:47:50|2584.82|2571.82|2585.75|2572.75|2585.79|2572.79|2584.82|2571.82|34
1622540880000|2021-06-01 09:48:00|2585.72|2572.72|2588.94|2575.94|2589.41|2576.41|2585.58|2572.58|30
1622540890000|2021-06-01 09:48:10|2588.95|2575.95|2589.92|2576.92|2589.92|2576.92|2588.36|2575.36|36
1622540900000|2021-06-01 09:48:20|2590.03|2577.03|2590.21|2577.21|2590.21|2577.21|2588.97|2575.97|27
1622540910000|2021-06-01 09:48:30|2591.05|2578.05|2591.65|2578.65|2591.87|2578.87|2591.05|2578.05|30
1622540920000|2021-06-01 09:48:40|2591.31|2578.31|2591.44|2578.44|2591.84|2578.84|2590.9|2577.9|35
1622540930000|2021-06-01 09:48:50|2591.35|2578.35|2591.95|2578.95|2591.95|2578.95|2591.14|2578.14|33
1622540940000|2021-06-01 09:49:00|2591.99|2578.99|2591.65|2578.65|2592.12|2579.12|2590.94|2577.94|37
1622540950000|2021-06-01 09:49:10|2591.24|2578.24|2589.04|2576.04|2591.32|2578.32|2588.49|2575.49|36
1622540960000|2021-06-01 09:49:20|2589.22|2576.22|2589.61|2576.61|2589.61|2576.61|2588.93|2575.93|33
1622540970000|2021-06-01 09:49:30|2589.53|2576.53|2588.89|2575.89|2589.68|2576.68|2588.64|2575.64|34
1622540980000|2021-06-01 09:49:40|2588.85|2575.85|2589.54|2576.54|2589.58|2576.58|2588.51|2575.51|34
1622540990000|2021-06-01 09:49:50|2589.82|2576.82|2590.19|2577.19|2590.82|2577.82|2589.8|2576.8|21
1622541000000|2021-06-01 09:50:00|2590.29|2577.29|2588.67|2575.67|2590.29|2577.29|2588.37|2575.37|32
1622541010000|2021-06-01 09:50:10|2588.61|2575.61|2586.06|2573.06|2588.86|2575.86|2585.82|2572.82|35
1622541020000|2021-06-01 09:50:20|2586.05|2573.05|2585.97|2572.97|2587.01|2574.01|2585.64|2572.64|38
1622541030000|2021-06-01 09:50:30|2586.01|2573.01|2583.83|2570.83|2586.05|2573.05|2583.81|2570.81|31
1622541040000|2021-06-01 09:50:40|2584.09|2571.09|2584.48|2571.48|2584.54|2571.54|2583.6|2570.6|33
1622541050000|2021-06-01 09:50:50|2584.51|2571.51|2584.63|2571.63|2585.67|2572.67|2584.51|2571.51|33
1622541060000|2021-06-01 09:51:00|2584.71|2571.71|2584.6|2571.6|2585.99|2572.99|2584.6|2571.6|29
1622541070000|2021-06-01 09:51:10|2584.58|2571.58|2583.93|2570.93|2585.18|2572.18|2583.78|2570.78|33
1622541080000|2021-06-01 09:51:20|2583.94|2570.94|2584.63|2571.63|2584.63|2571.63|2583.73|2570.73|37
1622541090000|2021-06-01 09:51:30|2584.75|2571.75|2584.75|2571.75|2585.24|2572.24|2584.65|2571.65|38
1622541100000|2021-06-01 09:51:40|2584.72|2571.72|2585.56|2572.56|2585.66|2572.66|2584.28|2571.28|35
1622541110000|2021-06-01 09:51:50|2585.49|2572.49|2584.13|2571.13|2585.49|2572.49|2584.13|2571.13|37
1622541120000|2021-06-01 09:52:00|2584.49|2571.49|2586.22|2573.22|2586.31|2573.31|2584.46|2571.46|36
1622541130000|2021-06-01 09:52:10|2586.18|2573.18|2585.81|2572.81|2586.25|2573.25|2584.82|2571.82|35
1622541140000|2021-06-01 09:52:20|2585.82|2572.82|2585.79|2572.79|2587.11|2574.11|2585.43|2572.43|34
1622541150000|2021-06-01 09:52:30|2585.78|2572.78|2583.46|2570.46|2585.78|2572.78|2583.46|2570.46|35
1622541160000|2021-06-01 09:52:40|2583.43|2570.43|2581.77|2568.77|2583.55|2570.55|2581.77|2568.77|34
1622541170000|2021-06-01 09:52:50|2581.76|2568.76|2582.47|2569.47|2582.47|2569.47|2580.47|2567.47|39
1622541180000|2021-06-01 09:53:00|2582.67|2569.67|2582.67|2569.67|2584.14|2571.14|2582.61|2569.61|36
1622541190000|2021-06-01 09:53:10|2582.51|2569.51|2580.21|2567.21|2582.59|2569.59|2579.93|2566.93|37
1622541200000|2021-06-01 09:53:20|2580.41|2567.41|2579.87|2566.87|2580.72|2567.72|2579.64|2566.64|38
1622541210000|2021-06-01 09:53:30|2579.86|2566.86|2580.15|2567.15|2580.32|2567.32|2579.32|2566.32|37
1622541220000|2021-06-01 09:53:40|2580.09|2567.09|2579.87|2566.87|2581.75|2568.75|2579.8|2566.8|32
1622541230000|2021-06-01 09:53:50|2579.85|2566.85|2578.6|2565.6|2580.03|2567.03|2578.37|2565.37|29
1622541240000|2021-06-01 09:54:00|2578.65|2565.65|2576.78|2563.78|2579.91|2566.91|2575.36|2562.36|38
1622541250000|2021-06-01 09:54:10|2574.88|2561.88|2575|2562|2576.74|2563.74|2573.17|2560.17|28
1622541260000|2021-06-01 09:54:20|2575.01|2562.01|2574.23|2561.23|2575.3|2562.3|2574.23|2561.23|35
1622541270000|2021-06-01 09:54:30|2574.24|2561.24|2573.3|2560.3|2574.32|2561.32|2572.85|2559.85|36
1622541280000|2021-06-01 09:54:40|2573.31|2560.31|2573.62|2560.62|2574.12|2561.12|2573.31|2560.31|34
1622541290000|2021-06-01 09:54:50|2573.57|2560.57|2574.24|2561.24|2574.39|2561.39|2573.37|2560.37|34
1622541300000|2021-06-01 09:55:00|2574.22|2561.22|2577.04|2564.04|2577.05|2564.05|2574.22|2561.22|32
1622541310000|2021-06-01 09:55:10|2577.1|2564.1|2576.13|2563.13|2578.96|2565.96|2575.79|2562.79|36
1622541320000|2021-06-01 09:55:20|2576.07|2563.07|2575.44|2562.44|2576.09|2563.09|2574.95|2561.95|35
1622541330000|2021-06-01 09:55:30|2575.41|2562.41|2575.05|2562.05|2575.41|2562.41|2574.63|2561.63|30
1622541340000|2021-06-01 09:55:40|2575.11|2562.11|2573.49|2560.49|2575.11|2562.11|2573.49|2560.49|29
1622541350000|2021-06-01 09:55:50|2573.6|2560.6|2573.48|2560.48|2574.16|2561.16|2573.32|2560.32|34
1622541360000|2021-06-01 09:56:00|2573.41|2560.41|2573.22|2560.22|2573.5|2560.5|2572.55|2559.55|34
1622541370000|2021-06-01 09:56:10|2573.2|2560.2|2572.4|2559.4|2573.76|2560.76|2572.24|2559.24|37
1622541380000|2021-06-01 09:56:20|2572.41|2559.41|2571.4|2558.4|2572.55|2559.55|2570.51|2557.51|34
1622541390000|2021-06-01 09:56:30|2570.56|2557.56|2569.82|2556.82|2570.78|2557.78|2568.84|2555.84|33
1622541400000|2021-06-01 09:56:40|2569.8|2556.8|2570.97|2557.97|2571.18|2558.18|2569.23|2556.23|31
1622541410000|2021-06-01 09:56:50|2571.11|2558.11|2572.85|2559.85|2572.85|2559.85|2570.7|2557.7|36
1622541420000|2021-06-01 09:57:00|2572.86|2559.86|2576.88|2563.88|2577.07|2564.07|2572.86|2559.86|37
1622541430000|2021-06-01 09:57:10|2576.9|2563.9|2577.26|2564.26|2577.26|2564.26|2576.79|2563.79|29
1622541440000|2021-06-01 09:57:20|2577.36|2564.36|2578.12|2565.12|2578.12|2565.12|2576.7|2563.7|39
1622541450000|2021-06-01 09:57:30|2578.45|2565.45|2581.27|2568.27|2581.45|2568.45|2578.36|2565.36|39
1622541460000|2021-06-01 09:57:40|2581.58|2568.58|2580.52|2567.52|2581.97|2568.97|2580.17|2567.17|35
1622541470000|2021-06-01 09:57:50|2580.4|2567.4|2581.25|2568.25|2582.18|2569.18|2580.4|2567.4|37
1622541480000|2021-06-01 09:58:00|2581.22|2568.22|2580.86|2567.86|2581.22|2568.22|2580.53|2567.53|36
1622541490000|2021-06-01 09:58:10|2580.93|2567.93|2582.41|2569.41|2582.47|2569.47|2580.84|2567.84|32
1622541500000|2021-06-01 09:58:20|2582.45|2569.45|2583.12|2570.12|2583.12|2570.12|2581.06|2568.06|37
1622541510000|2021-06-01 09:58:30|2583.22|2570.22|2583.97|2570.97|2585.3|2572.3|2583.22|2570.22|35
1622541520000|2021-06-01 09:58:40|2583.94|2570.94|2583.99|2570.99|2584.77|2571.77|2582.26|2569.26|38
1622541530000|2021-06-01 09:58:50|2584.06|2571.06|2583.12|2570.12|2584.56|2571.56|2583.05|2570.05|28
1622541540000|2021-06-01 09:59:00|2583.17|2570.17|2582.93|2569.93|2583.4|2570.4|2582.59|2569.59|31
1622541550000|2021-06-01 09:59:10|2582.99|2569.99|2581.17|2568.17|2582.99|2569.99|2581.05|2568.05|22
1622541560000|2021-06-01 09:59:20|2580.87|2567.87|2581.12|2568.12|2581.65|2568.65|2580.71|2567.71|26
1622541570000|2021-06-01 09:59:30|2581.26|2568.26|2582.51|2569.51|2582.72|2569.72|2581.26|2568.26|28
1622541580000|2021-06-01 09:59:40|2582.5|2569.5|2582.49|2569.49|2582.95|2569.95|2582.14|2569.14|27
1622541590000|2021-06-01 09:59:50|2582.51|2569.51|2580.8|2567.8|2582.65|2569.65|2580.69|2567.69|35
1622541600000|2021-06-01 10:00:00|2580.83|2567.83|2577.04|2564.04|2580.87|2567.87|2577.04|2564.04|36
1622541610000|2021-06-01 10:00:10|2576.92|2563.92|2575.92|2562.92|2577.48|2564.48|2575.92|2562.92|36
1622541620000|2021-06-01 10:00:20|2576.08|2563.08|2574.02|2561.02|2576.1|2563.1|2573.92|2560.92|33
1622541630000|2021-06-01 10:00:30|2573.96|2560.96|2573.99|2560.99|2574.06|2561.06|2573.7|2560.7|30
1622541640000|2021-06-01 10:00:40|2573.93|2560.93|2573.07|2560.07|2573.93|2560.93|2572.82|2559.82|35
1622541650000|2021-06-01 10:00:50|2572.91|2559.91|2572.26|2559.26|2572.91|2559.91|2572.07|2559.07|34
1622541660000|2021-06-01 10:01:00|2572.35|2559.35|2575.48|2562.48|2575.55|2562.55|2572.27|2559.27|32
1622541670000|2021-06-01 10:01:10|2575.45|2562.45|2573.2|2560.2|2575.45|2562.45|2573.1|2560.1|40
1622541680000|2021-06-01 10:01:20|2573.24|2560.24|2575.29|2562.29|2575.59|2562.59|2573.24|2560.24|35
1622541690000|2021-06-01 10:01:30|2575.28|2562.28|2576.31|2563.31|2576.31|2563.31|2575.17|2562.17|33
1622541700000|2021-06-01 10:01:40|2576.33|2563.33|2574.43|2561.43|2576.33|2563.33|2574.43|2561.43|30
1622541710000|2021-06-01 10:01:50|2574.4|2561.4|2573.84|2560.84|2574.52|2561.52|2573.6|2560.6|33
1622541720000|2021-06-01 10:02:00|2573.83|2560.83|2573.46|2560.46|2573.87|2560.87|2573.29|2560.29|25
1622541730000|2021-06-01 10:02:10|2573.51|2560.51|2573.66|2560.66|2574.91|2561.91|2573.51|2560.51|29
1622541740000|2021-06-01 10:02:20|2573.64|2560.64|2575.66|2562.66|2575.66|2562.66|2573.6|2560.6|36
1622541750000|2021-06-01 10:02:30|2575.93|2562.93|2574.63|2561.63|2576.79|2563.79|2574.62|2561.62|34
1622541760000|2021-06-01 10:02:40|2574.71|2561.71|2571.9|2558.9|2574.91|2561.91|2571.49|2558.49|34
1622541770000|2021-06-01 10:02:50|2571.94|2558.94|2569.66|2556.66|2571.96|2558.96|2569.66|2556.66|33
1622541780000|2021-06-01 10:03:00|2569.63|2556.63|2567.73|2554.73|2569.63|2556.63|2567.51|2554.51|31
1622541790000|2021-06-01 10:03:10|2567.83|2554.83|2566.18|2553.18|2567.84|2554.84|2565.98|2552.98|27
1622541800000|2021-06-01 10:03:20|2565.99|2552.99|2567.8|2554.8|2568.24|2555.24|2565.96|2552.96|36
1622541810000|2021-06-01 10:03:30|2567.81|2554.81|2568.71|2555.71|2568.71|2555.71|2567.17|2554.17|25
1622541820000|2021-06-01 10:03:40|2568.83|2555.83|2570.03|2557.03|2570.78|2557.78|2568.41|2555.41|27
1622541830000|2021-06-01 10:03:50|2570.19|2557.19|2569.29|2556.29|2570.41|2557.41|2568.7|2555.7|37
1622541840000|2021-06-01 10:04:00|2569.26|2556.26|2571.2|2558.2|2572.54|2559.54|2568.64|2555.64|36
1622541850000|2021-06-01 10:04:10|2569.5|2556.5|2576.08|2563.08|2576.08|2563.08|2569.48|2556.48|32
1622541860000|2021-06-01 10:04:20|2576.14|2563.14|2572.28|2559.28|2576.42|2563.42|2572.23|2559.23|36
1622541870000|2021-06-01 10:04:30|2572.29|2559.29|2569.82|2556.82|2573.01|2560.01|2569.13|2556.13|36
1622541880000|2021-06-01 10:04:40|2569.94|2556.94|2569.32|2556.32|2570.43|2557.43|2569|2556|35
1622541890000|2021-06-01 10:04:50|2569.31|2556.31|2573.09|2560.09|2573.09|2560.09|2569.31|2556.31|33
1622541900000|2021-06-01 10:05:00|2573.08|2560.08|2575.41|2562.41|2575.41|2562.41|2572.98|2559.98|32
1622541910000|2021-06-01 10:05:10|2575.65|2562.65|2575.61|2562.61|2575.85|2562.85|2575.16|2562.16|29
1622541920000|2021-06-01 10:05:20|2575.58|2562.58|2576.31|2563.31|2576.49|2563.49|2575.58|2562.58|24
1622541930000|2021-06-01 10:05:30|2576.32|2563.32|2577.07|2564.07|2577.35|2564.35|2576.32|2563.32|23
1622541940000|2021-06-01 10:05:40|2577.1|2564.1|2578.19|2565.19|2578.2|2565.2|2576.95|2563.95|33
1622541950000|2021-06-01 10:05:50|2578.41|2565.41|2579.13|2566.13|2579.41|2566.41|2578.12|2565.12|32
1622541960000|2021-06-01 10:06:00|2579.16|2566.16|2577.92|2564.92|2579.8|2566.8|2577.92|2564.92|33
1622541970000|2021-06-01 10:06:10|2577.77|2564.77|2576.1|2563.1|2577.91|2564.91|2575.31|2562.31|36
1622541980000|2021-06-01 10:06:20|2576.26|2563.26|2578.93|2565.93|2578.94|2565.94|2576.26|2563.26|35
1622541990000|2021-06-01 10:06:30|2578.83|2565.83|2578.86|2565.86|2579.57|2566.57|2578.27|2565.27|24
1622542000000|2021-06-01 10:06:40|2578.82|2565.82|2577.7|2564.7|2579.16|2566.16|2577.66|2564.66|28
1622542010000|2021-06-01 10:06:50|2577.65|2564.65|2578.02|2565.02|2578.02|2565.02|2577.19|2564.19|33
1622542020000|2021-06-01 10:07:00|2578.01|2565.01|2581.57|2568.57|2581.57|2568.57|2577.96|2564.96|36
1622542030000|2021-06-01 10:07:10|2581.58|2568.58|2583.02|2570.02|2583.02|2570.02|2581.58|2568.58|38
1622542040000|2021-06-01 10:07:20|2582.95|2569.95|2583.98|2570.98|2584.27|2571.27|2582.95|2569.95|36
1622542050000|2021-06-01 10:07:30|2583.99|2570.99|2583.98|2570.98|2584.07|2571.07|2583.02|2570.02|31
1622542060000|2021-06-01 10:07:40|2583.99|2570.99|2585.56|2572.56|2586.16|2573.16|2583.72|2570.72|34
1622542070000|2021-06-01 10:07:50|2585.55|2572.55|2587.24|2574.24|2587.29|2574.29|2585.05|2572.05|33
1622542080000|2021-06-01 10:08:00|2587.27|2574.27|2586.22|2573.22|2587.52|2574.52|2585.68|2572.68|39
1622542090000|2021-06-01 10:08:10|2586.02|2573.02|2585.08|2572.08|2586.02|2573.02|2584.08|2571.08|35
1622542100000|2021-06-01 10:08:20|2585.17|2572.17|2588.51|2575.51|2588.84|2575.84|2585.17|2572.17|34
1622542110000|2021-06-01 10:08:30|2588.58|2575.58|2590.28|2577.28|2590.45|2577.45|2588.57|2575.57|33
1622542120000|2021-06-01 10:08:40|2590.12|2577.12|2589.56|2576.56|2591.17|2578.17|2589.56|2576.56|30
1622542130000|2021-06-01 10:08:50|2589.57|2576.57|2591.33|2578.33|2591.6|2578.6|2589.53|2576.53|36
1622542140000|2021-06-01 10:09:00|2591.27|2578.27|2593.4|2580.4|2594|2581|2591.03|2578.03|34
1622542150000|2021-06-01 10:09:10|2593.3|2580.3|2594.65|2581.65|2594.96|2581.96|2592.93|2579.93|33
1622542160000|2021-06-01 10:09:20|2594.96|2581.96|2593.26|2580.26|2595.05|2582.05|2592.36|2579.36|33
1622542170000|2021-06-01 10:09:30|2593.41|2580.41|2594.17|2581.17|2594.18|2581.18|2591.44|2578.44|35
1622542180000|2021-06-01 10:09:40|2593.99|2580.99|2593.93|2580.93|2594.57|2581.57|2593.6|2580.6|36
1622542190000|2021-06-01 10:09:50|2594.34|2581.34|2593.33|2580.33|2594.54|2581.54|2593.04|2580.04|36
1622542200000|2021-06-01 10:10:00|2593.19|2580.19|2592.71|2579.71|2593.56|2580.56|2592.71|2579.71|35
1622542210000|2021-06-01 10:10:10|2590.78|2577.78|2589.6|2576.6|2591.51|2578.51|2588.74|2575.74|36
1622542220000|2021-06-01 10:10:20|2589.61|2576.61|2588.77|2575.77|2591.19|2578.19|2587.09|2574.09|38
1622542230000|2021-06-01 10:10:30|2590.02|2577.02|2587.62|2574.62|2590.02|2577.02|2587.19|2574.19|38
1622542240000|2021-06-01 10:10:40|2589.15|2576.15|2587.62|2574.62|2589.35|2576.35|2587.42|2574.42|37
1622542250000|2021-06-01 10:10:50|2587.6|2574.6|2589.36|2576.36|2589.36|2576.36|2587.53|2574.53|35
1622542260000|2021-06-01 10:11:00|2589.21|2576.21|2591.59|2578.59|2592.26|2579.26|2589.21|2576.21|36
1622542270000|2021-06-01 10:11:10|2591.68|2578.68|2587.22|2574.22|2591.84|2578.84|2587.22|2574.22|39
1622542280000|2021-06-01 10:11:20|2587.19|2574.19|2587.3|2574.3|2588.35|2575.35|2586.74|2573.74|38
1622542290000|2021-06-01 10:11:30|2587.2|2574.2|2587.84|2574.84|2588.64|2575.64|2586.42|2573.42|37
1622542300000|2021-06-01 10:11:40|2588.03|2575.03|2586.27|2573.27|2588.22|2575.22|2585.29|2572.29|35
1622542310000|2021-06-01 10:11:50|2585.91|2572.91|2585.98|2572.98|2586.12|2573.12|2583.79|2570.79|35
1622542320000|2021-06-01 10:12:00|2585.97|2572.97|2587.51|2574.51|2588.62|2575.62|2585.95|2572.95|35
1622542330000|2021-06-01 10:12:10|2587.62|2574.62|2587.19|2574.19|2588.87|2575.87|2587.19|2574.19|36
1622542340000|2021-06-01 10:12:20|2586.69|2573.69|2585.71|2572.71|2586.75|2573.75|2584.98|2571.98|31
1622542350000|2021-06-01 10:12:30|2585.66|2572.66|2586.06|2573.06|2586.98|2573.98|2585.66|2572.66|38
1622542360000|2021-06-01 10:12:40|2585.44|2572.44|2584.44|2571.44|2586.11|2573.11|2584.44|2571.44|35
1622542370000|2021-06-01 10:12:50|2584.12|2571.12|2583.54|2570.54|2584.66|2571.66|2583.54|2570.54|32
1622542380000|2021-06-01 10:13:00|2583.68|2570.68|2582.91|2569.91|2583.68|2570.68|2582.79|2569.79|33
1622542390000|2021-06-01 10:13:10|2582.9|2569.9|2585.58|2572.58|2585.65|2572.65|2582.9|2569.9|33
1622542400000|2021-06-01 10:13:20|2585.6|2572.6|2584.31|2571.31|2586.08|2573.08|2584.31|2571.31|35
1622542410000|2021-06-01 10:13:30|2584.3|2571.3|2586.05|2573.05|2586.45|2573.45|2584.23|2571.23|34
1622542420000|2021-06-01 10:13:40|2586.07|2573.07|2585.08|2572.08|2586.12|2573.12|2584.25|2571.25|36
1622542430000|2021-06-01 10:13:50|2585.09|2572.09|2582.98|2569.98|2585.12|2572.12|2582.98|2569.98|36
1622542440000|2021-06-01 10:14:00|2583.02|2570.02|2583.55|2570.55|2583.55|2570.55|2582.03|2569.03|36
1622542450000|2021-06-01 10:14:10|2583.78|2570.78|2585.9|2572.9|2586.22|2573.22|2583.37|2570.37|38
1622542460000|2021-06-01 10:14:20|2585.82|2572.82|2586.45|2573.45|2586.66|2573.66|2585.69|2572.69|36
1622542470000|2021-06-01 10:14:30|2586.44|2573.44|2587.01|2574.01|2588.3|2575.3|2586.3|2573.3|38
1622542480000|2021-06-01 10:14:40|2587.35|2574.35|2587.04|2574.04|2587.6|2574.6|2586.3|2573.3|33
1622542490000|2021-06-01 10:14:50|2587.1|2574.1|2587.92|2574.92|2587.92|2574.92|2586.87|2573.87|37
1622542500000|2021-06-01 10:15:00|2587.88|2574.88|2589.74|2576.74|2589.74|2576.74|2587.86|2574.86|33
1622542510000|2021-06-01 10:15:10|2589.71|2576.71|2590.48|2577.48|2590.94|2577.94|2589.71|2576.71|34
1622542520000|2021-06-01 10:15:20|2590.37|2577.37|2591.44|2578.44|2592.01|2579.01|2590.3|2577.3|31
1622542530000|2021-06-01 10:15:30|2591.35|2578.35|2591.89|2578.89|2591.92|2578.92|2590.84|2577.84|32
1622542540000|2021-06-01 10:15:40|2591.94|2578.94|2592.99|2579.99|2592.99|2579.99|2591.87|2578.87|27
1622542550000|2021-06-01 10:15:50|2593.08|2580.08|2593.44|2580.44|2593.5|2580.5|2592.51|2579.51|34
1622542560000|2021-06-01 10:16:00|2593.43|2580.43|2594.48|2581.48|2595.73|2582.73|2593.11|2580.11|36
1622542570000|2021-06-01 10:16:10|2594.42|2581.42|2595.06|2582.06|2595.41|2582.41|2594.42|2581.42|32
1622542580000|2021-06-01 10:16:20|2594.98|2581.98|2598.03|2585.03|2598.03|2585.03|2594.94|2581.94|35
1622542590000|2021-06-01 10:16:30|2597.98|2584.98|2599.11|2586.11|2599.69|2586.69|2597.36|2584.36|40
1622542600000|2021-06-01 10:16:40|2599.18|2586.18|2601.26|2588.26|2601.58|2588.58|2599.18|2586.18|37
1622542610000|2021-06-01 10:16:50|2601.45|2588.45|2600.3|2587.3|2602.59|2589.59|2600.02|2587.02|39
1622542620000|2021-06-01 10:17:00|2600.41|2587.41|2600.49|2587.49|2601.73|2588.73|2600.41|2587.41|39
1622542630000|2021-06-01 10:17:10|2600.31|2587.31|2598.47|2585.47|2600.31|2587.31|2597.7|2584.7|38
1622542640000|2021-06-01 10:17:20|2598.56|2585.56|2597.4|2584.4|2598.58|2585.58|2596.39|2583.39|37
1622542650000|2021-06-01 10:17:30|2597.36|2584.36|2599.11|2586.11|2599.18|2586.18|2596.37|2583.37|35
1622542660000|2021-06-01 10:17:40|2599.42|2586.42|2600.02|2587.02|2601.06|2588.06|2599.26|2586.26|38
1622542670000|2021-06-01 10:17:50|2600.05|2587.05|2600.67|2587.67|2601.27|2588.27|2599.66|2586.66|35
1622542680000|2021-06-01 10:18:00|2600.76|2587.76|2601.7|2588.7|2601.92|2588.92|2599.36|2586.36|32
1622542690000|2021-06-01 10:18:10|2601.53|2588.53|2601.06|2588.06|2601.68|2588.68|2600.45|2587.45|35
1622542700000|2021-06-01 10:18:20|2601.08|2588.08|2600.4|2587.4|2601.33|2588.33|2600.29|2587.29|30
1622542710000|2021-06-01 10:18:30|2600.56|2587.56|2601.33|2588.33|2601.6|2588.6|2600.36|2587.36|37
1622542720000|2021-06-01 10:18:40|2601.22|2588.22|2601.25|2588.25|2601.7|2588.7|2601|2588|31
1622542730000|2021-06-01 10:18:50|2601.04|2588.04|2602.11|2589.11|2602.15|2589.15|2601|2588|29
1622542740000|2021-06-01 10:19:00|2602.15|2589.15|2604.66|2591.66|2604.77|2591.77|2602.15|2589.15|37
1622542750000|2021-06-01 10:19:10|2605.17|2592.17|2603.62|2590.62|2605.23|2592.23|2603.42|2590.42|36
1622542760000|2021-06-01 10:19:20|2603.65|2590.65|2601.89|2588.89|2603.66|2590.66|2601.89|2588.89|28
1622542770000|2021-06-01 10:19:30|2601.78|2588.78|2600.59|2587.59|2601.8|2588.8|2600.46|2587.46|35
1622542780000|2021-06-01 10:19:40|2600.52|2587.52|2600.91|2587.91|2601.34|2588.34|2599.79|2586.79|34
1622542790000|2021-06-01 10:19:50|2600.7|2587.7|2602.42|2589.42|2602.42|2589.42|2600.05|2587.05|38
1622542800000|2021-06-01 10:20:00|2602.62|2589.62|2604.69|2591.69|2604.69|2591.69|2602.3|2589.3|35
1622542810000|2021-06-01 10:20:10|2604.92|2591.92|2605.65|2592.65|2606.16|2593.16|2604.6|2591.6|38
1622542820000|2021-06-01 10:20:20|2605.37|2592.37|2607.99|2594.99|2608.73|2595.73|2605.37|2592.37|37
1622542830000|2021-06-01 10:20:30|2607.89|2594.89|2607.08|2594.08|2607.89|2594.89|2605.92|2592.92|39
1622542840000|2021-06-01 10:20:40|2606.85|2593.85|2605.23|2592.23|2606.99|2593.99|2605.11|2592.11|36
1622542850000|2021-06-01 10:20:50|2605.24|2592.24|2606.39|2593.39|2606.39|2593.39|2604.57|2591.57|33
1622542860000|2021-06-01 10:21:00|2606.45|2593.45|2606.36|2593.36|2606.92|2593.92|2605.6|2592.6|29
1622542870000|2021-06-01 10:21:10|2606.31|2593.31|2607.7|2594.7|2607.7|2594.7|2606.31|2593.31|37
1622542880000|2021-06-01 10:21:20|2607.73|2594.73|2607.62|2594.62|2607.96|2594.96|2606.83|2593.83|33
1622542890000|2021-06-01 10:21:30|2607.68|2594.68|2607.88|2594.88|2608.22|2595.22|2607.24|2594.24|34
1622542900000|2021-06-01 10:21:40|2607.96|2594.96|2607.49|2594.49|2608.44|2595.44|2607.49|2594.49|32
1622542910000|2021-06-01 10:21:50|2607.37|2594.37|2607.75|2594.75|2607.84|2594.84|2606.22|2593.22|38
1622542920000|2021-06-01 10:22:00|2607.96|2594.96|2609|2596|2609.26|2596.26|2607.96|2594.96|34
1622542930000|2021-06-01 10:22:10|2608.69|2595.69|2608.08|2595.08|2608.69|2595.69|2607.65|2594.65|33
1622542940000|2021-06-01 10:22:20|2608.06|2595.06|2606.06|2593.06|2608.06|2595.06|2605.93|2592.93|27
1622542950000|2021-06-01 10:22:30|2606.27|2593.27|2607.99|2594.99|2608.22|2595.22|2605.96|2592.96|36
1622542960000|2021-06-01 10:22:40|2608.19|2595.19|2609.91|2596.91|2610|2597|2608.13|2595.13|31
1622542970000|2021-06-01 10:22:50|2610.01|2597.01|2609.05|2596.05|2610.75|2597.75|2609.05|2596.05|32
1622542980000|2021-06-01 10:23:00|2608.98|2595.98|2608.52|2595.52|2608.98|2595.98|2607.89|2594.89|37
1622542990000|2021-06-01 10:23:10|2608.44|2595.44|2609.21|2596.21|2609.86|2596.86|2608.39|2595.39|32
1622543000000|2021-06-01 10:23:20|2609.73|2596.73|2610.35|2597.35|2610.35|2597.35|2608.7|2595.7|33
1622543010000|2021-06-01 10:23:30|2609.55|2596.55|2610.73|2597.73|2610.78|2597.78|2609.32|2596.32|34
1622543020000|2021-06-01 10:23:40|2610.76|2597.76|2610.08|2597.08|2610.76|2597.76|2609.36|2596.36|34
1622543030000|2021-06-01 10:23:50|2610.1|2597.1|2612.61|2599.61|2612.61|2599.61|2610.09|2597.09|33
1622543040000|2021-06-01 10:24:00|2612.54|2599.54|2611.49|2598.49|2612.65|2599.65|2611.45|2598.45|33
1622543050000|2021-06-01 10:24:10|2611.47|2598.47|2611.55|2598.55|2611.78|2598.78|2610.93|2597.93|32
1622543060000|2021-06-01 10:24:20|2611.47|2598.47|2611.25|2598.25|2611.85|2598.85|2611.06|2598.06|23
1622543070000|2021-06-01 10:24:30|2611.42|2598.42|2611.84|2598.84|2611.96|2598.96|2611.41|2598.41|31
1622543080000|2021-06-01 10:24:40|2611.81|2598.81|2610.18|2597.18|2611.81|2598.81|2610.18|2597.18|33
1622543090000|2021-06-01 10:24:50|2609.95|2596.95|2611.14|2598.14|2611.28|2598.28|2609.3|2596.3|35
1622543100000|2021-06-01 10:25:00|2611.15|2598.15|2609.19|2596.19|2611.23|2598.23|2609.19|2596.19|33
1622543110000|2021-06-01 10:25:10|2609.18|2596.18|2608.75|2595.75|2609.25|2596.25|2608.75|2595.75|32
1622543120000|2021-06-01 10:25:20|2608.78|2595.78|2608.73|2595.73|2609.16|2596.16|2608.56|2595.56|32
1622543130000|2021-06-01 10:25:30|2608.66|2595.66|2607.72|2594.72|2608.86|2595.86|2607.72|2594.72|34
1622543140000|2021-06-01 10:25:40|2607.7|2594.7|2608.35|2595.35|2608.35|2595.35|2606.46|2593.46|30
1622543150000|2021-06-01 10:25:50|2608.54|2595.54|2608.03|2595.03|2608.75|2595.75|2608.03|2595.03|24
1622543160000|2021-06-01 10:26:00|2607.98|2594.98|2610.65|2597.65|2610.65|2597.65|2607.92|2594.92|31
1622543170000|2021-06-01 10:26:10|2610.66|2597.66|2608.66|2595.66|2611.01|2598.01|2608.48|2595.48|37
1622543180000|2021-06-01 10:26:20|2608.5|2595.5|2609.02|2596.02|2609.06|2596.06|2608.5|2595.5|29
1622543190000|2021-06-01 10:26:30|2609.04|2596.04|2608.61|2595.61|2609.06|2596.06|2608.12|2595.12|32
1622543200000|2021-06-01 10:26:40|2608.59|2595.59|2607.11|2594.11|2608.59|2595.59|2607.05|2594.05|26
1622543210000|2021-06-01 10:26:50|2607.05|2594.05|2606.64|2593.64|2607.11|2594.11|2606.45|2593.45|23
1622543220000|2021-06-01 10:27:00|2606.58|2593.58|2607.06|2594.06|2607.7|2594.7|2606.58|2593.58|33
1622543230000|2021-06-01 10:27:10|2607.07|2594.07|2606.53|2593.53|2607.17|2594.17|2606.53|2593.53|34
1622543240000|2021-06-01 10:27:20|2606.59|2593.59|2606.77|2593.77|2606.85|2593.85|2606.39|2593.39|34
1622543250000|2021-06-01 10:27:30|2606.8|2593.8|2606.61|2593.61|2607.09|2594.09|2606.46|2593.46|28
1622543260000|2021-06-01 10:27:40|2606.65|2593.65|2606.79|2593.79|2606.92|2593.92|2605.91|2592.91|31
1622543270000|2021-06-01 10:27:50|2606.76|2593.76|2609.7|2596.7|2610|2597|2606.65|2593.65|26
1622543280000|2021-06-01 10:28:00|2609.61|2596.61|2608.23|2595.23|2609.77|2596.77|2608.14|2595.14|37
1622543290000|2021-06-01 10:28:10|2608.25|2595.25|2607.77|2594.77|2608.44|2595.44|2607.46|2594.46|26
1622543300000|2021-06-01 10:28:20|2607.82|2594.82|2607.57|2594.57|2607.84|2594.84|2607.47|2594.47|27
1622543310000|2021-06-01 10:28:30|2607.6|2594.6|2609.68|2596.68|2609.68|2596.68|2607.59|2594.59|28
1622543320000|2021-06-01 10:28:40|2609.71|2596.71|2609.24|2596.24|2610.41|2597.41|2609.05|2596.05|28
1622543330000|2021-06-01 10:28:50|2609.1|2596.1|2608.61|2595.61|2609.21|2596.21|2607.59|2594.59|34
1622543340000|2021-06-01 10:29:00|2608.59|2595.59|2608.52|2595.52|2609.2|2596.2|2608.45|2595.45|20
1622543350000|2021-06-01 10:29:10|2608.76|2595.76|2608.53|2595.53|2608.78|2595.78|2608.14|2595.14|35
1622543360000|2021-06-01 10:29:20|2608.62|2595.62|2608.26|2595.26|2608.62|2595.62|2608.13|2595.13|27
1622543370000|2021-06-01 10:29:30|2608.25|2595.25|2608.29|2595.29|2608.68|2595.68|2607.7|2594.7|34
1622543380000|2021-06-01 10:29:40|2608.45|2595.45|2607.92|2594.92|2608.51|2595.51|2607.86|2594.86|30
1622543390000|2021-06-01 10:29:50|2607.95|2594.95|2608.35|2595.35|2608.42|2595.42|2607.88|2594.88|24
1622543400000|2021-06-01 10:30:00|2608.36|2595.36|2607.59|2594.59|2608.46|2595.46|2607.56|2594.56|25
1622543410000|2021-06-01 10:30:10|2607.57|2594.57|2607.5|2594.5|2607.66|2594.66|2607.22|2594.22|27
1622543420000|2021-06-01 10:30:20|2607.36|2594.36|2606.16|2593.16|2607.38|2594.38|2606.1|2593.1|26
1622543430000|2021-06-01 10:30:30|2606.1|2593.1|2603.56|2590.56|2606.39|2593.39|2602.74|2589.74|35
1622543440000|2021-06-01 10:30:40|2603.98|2590.98|2604.78|2591.78|2606.15|2593.15|2602.99|2589.99|31
1622543450000|2021-06-01 10:30:50|2604.95|2591.95|2604.03|2591.03|2604.95|2591.95|2603.48|2590.48|30
1622543460000|2021-06-01 10:31:00|2603.48|2590.48|2603.99|2590.99|2605.83|2592.83|2603.48|2590.48|38
1622543470000|2021-06-01 10:31:10|2604.07|2591.07|2605.76|2592.76|2606.84|2593.84|2604.07|2591.07|38
1622543480000|2021-06-01 10:31:20|2605.72|2592.72|2604.64|2591.64|2605.72|2592.72|2604.54|2591.54|33
1622543490000|2021-06-01 10:31:30|2604.66|2591.66|2605.77|2592.77|2605.83|2592.83|2604.59|2591.59|30
1622543500000|2021-06-01 10:31:40|2605.75|2592.75|2605.07|2592.07|2606.34|2593.34|2604.96|2591.96|35
1622543510000|2021-06-01 10:31:50|2604.98|2591.98|2605.11|2592.11|2605.97|2592.97|2604.98|2591.98|37
1622543520000|2021-06-01 10:32:00|2605.21|2592.21|2606.81|2593.81|2607.2|2594.2|2605.2|2592.2|37
1622543530000|2021-06-01 10:32:10|2606.77|2593.77|2606.67|2593.67|2606.92|2593.92|2606.35|2593.35|24
1622543540000|2021-06-01 10:32:20|2606.69|2593.69|2606.71|2593.71|2607.09|2594.09|2606.52|2593.52|24
1622543550000|2021-06-01 10:32:30|2606.7|2593.7|2607.02|2594.02|2607.02|2594.02|2606.51|2593.51|32
1622543560000|2021-06-01 10:32:40|2606.95|2593.95|2606.8|2593.8|2606.95|2593.95|2606.52|2593.52|20
1622543570000|2021-06-01 10:32:50|2606.77|2593.77|2606.38|2593.38|2606.82|2593.82|2606.38|2593.38|26
1622543580000|2021-06-01 10:33:00|2606.4|2593.4|2604.95|2591.95|2606.44|2593.44|2604.87|2591.87|36
1622543590000|2021-06-01 10:33:10|2605.03|2592.03|2604.8|2591.8|2605.08|2592.08|2604.73|2591.73|29
1622543600000|2021-06-01 10:33:20|2604.81|2591.81|2605.16|2592.16|2605.33|2592.33|2604.81|2591.81|26
1622543610000|2021-06-01 10:33:30|2605.17|2592.17|2606.78|2593.78|2606.88|2593.88|2605.16|2592.16|28
1622543620000|2021-06-01 10:33:40|2606.8|2593.8|2606.92|2593.92|2607.09|2594.09|2606.72|2593.72|19
1622543630000|2021-06-01 10:33:50|2606.93|2593.93|2607.02|2594.02|2607.09|2594.09|2606.63|2593.63|22
1622543640000|2021-06-01 10:34:00|2607|2594|2607.21|2594.21|2607.31|2594.31|2606.74|2593.74|34
1622543650000|2021-06-01 10:34:10|2607.18|2594.18|2607.15|2594.15|2607.38|2594.38|2606.54|2593.54|27
1622543660000|2021-06-01 10:34:20|2607.17|2594.17|2607.29|2594.29|2607.57|2594.57|2606.93|2593.93|31
1622543670000|2021-06-01 10:34:30|2607.27|2594.27|2610.24|2597.24|2610.27|2597.27|2607.24|2594.24|38
1622543680000|2021-06-01 10:34:40|2610.25|2597.25|2610.01|2597.01|2610.74|2597.74|2609.45|2596.45|34
1622543690000|2021-06-01 10:34:50|2609.96|2596.96|2610.33|2597.33|2610.46|2597.46|2609.65|2596.65|34
1622543700000|2021-06-01 10:35:00|2610.34|2597.34|2609.68|2596.68|2610.56|2597.56|2609.42|2596.42|35
1622543710000|2021-06-01 10:35:10|2609.3|2596.3|2608.41|2595.41|2609.85|2596.85|2608.41|2595.41|37
1622543720000|2021-06-01 10:35:20|2608.29|2595.29|2609.6|2596.6|2609.73|2596.73|2608.25|2595.25|26
1622543730000|2021-06-01 10:35:30|2609.65|2596.65|2611.49|2598.49|2611.49|2598.49|2609.45|2596.45|33
1622543740000|2021-06-01 10:35:40|2611.57|2598.57|2611.89|2598.89|2612.87|2599.87|2611.52|2598.52|34
1622543750000|2021-06-01 10:35:50|2611.79|2598.79|2611.9|2598.9|2612.02|2599.02|2611.61|2598.61|30
1622543760000|2021-06-01 10:36:00|2611.43|2598.43|2609.36|2596.36|2611.43|2598.43|2609.36|2596.36|30
1622543770000|2021-06-01 10:36:10|2608.8|2595.8|2609.1|2596.1|2609.57|2596.57|2607.97|2594.97|19
1622543780000|2021-06-01 10:36:20|2609.25|2596.25|2608.76|2595.76|2609.53|2596.53|2608.76|2595.76|25
1622543790000|2021-06-01 10:36:30|2608.93|2595.93|2609|2596|2609.17|2596.17|2608.6|2595.6|32
1622543800000|2021-06-01 10:36:40|2609.09|2596.09|2605.72|2592.72|2609.8|2596.8|2605.35|2592.35|32
1622543810000|2021-06-01 10:36:50|2605.8|2592.8|2605.47|2592.47|2606.16|2593.16|2605.36|2592.36|33
1622543820000|2021-06-01 10:37:00|2605.51|2592.51|2605.85|2592.85|2607.07|2594.07|2605.5|2592.5|32
1622543830000|2021-06-01 10:37:10|2605.77|2592.77|2605.72|2592.72|2605.92|2592.92|2605.42|2592.42|24
1622543840000|2021-06-01 10:37:20|2605.7|2592.7|2606.92|2593.92|2607.19|2594.19|2605.7|2592.7|23
1622543850000|2021-06-01 10:37:30|2606.91|2593.91|2605.28|2592.28|2606.98|2593.98|2605.28|2592.28|33
1622543860000|2021-06-01 10:37:40|2605.15|2592.15|2605.47|2592.47|2605.52|2592.52|2605.15|2592.15|32
1622543870000|2021-06-01 10:37:50|2605.5|2592.5|2605.48|2592.48|2606.01|2593.01|2605.45|2592.45|27
1622543880000|2021-06-01 10:38:00|2605.52|2592.52|2604.59|2591.59|2605.52|2592.52|2604.59|2591.59|32
1622543890000|2021-06-01 10:38:10|2604.58|2591.58|2602.5|2589.5|2604.7|2591.7|2602.46|2589.46|34
1622543900000|2021-06-01 10:38:20|2602.63|2589.63|2602.69|2589.69|2602.93|2589.93|2602.31|2589.31|33
1622543910000|2021-06-01 10:38:30|2602.71|2589.71|2601.81|2588.81|2602.71|2589.71|2601.75|2588.75|33
1622543920000|2021-06-01 10:38:40|2601.96|2588.96|2602.89|2589.89|2603.51|2590.51|2601.89|2588.89|32
1622543930000|2021-06-01 10:38:50|2602.91|2589.91|2601.43|2588.43|2602.91|2589.91|2601.33|2588.33|33
1622543940000|2021-06-01 10:39:00|2601.34|2588.34|2600.06|2587.06|2601.51|2588.51|2600.06|2587.06|31
1622543950000|2021-06-01 10:39:10|2599.97|2586.97|2599.54|2586.54|2599.97|2586.97|2599.39|2586.39|27
1622543960000|2021-06-01 10:39:20|2599.67|2586.67|2599.76|2586.76|2600.27|2587.27|2599.55|2586.55|29
1622543970000|2021-06-01 10:39:30|2599.93|2586.93|2599.7|2586.7|2600.65|2587.65|2599.7|2586.7|33
1622543980000|2021-06-01 10:39:40|2599.76|2586.76|2598.05|2585.05|2599.76|2586.76|2597.73|2584.73|36
1622543990000|2021-06-01 10:39:50|2598.11|2585.11|2599.78|2586.78|2599.79|2586.79|2597.96|2584.96|38
1622544000000|2021-06-01 10:40:00|2599.68|2586.68|2598.97|2585.97|2599.68|2586.68|2598.79|2585.79|31
1622544010000|2021-06-01 10:40:10|2598.98|2585.98|2603.81|2590.81|2603.81|2590.81|2598.98|2585.98|34
1622544020000|2021-06-01 10:40:20|2603.79|2590.79|2605.96|2592.96|2606.25|2593.25|2603.05|2590.05|37
1622544030000|2021-06-01 10:40:30|2605.86|2592.86|2603.84|2590.84|2605.86|2592.86|2603.04|2590.04|38
1622544040000|2021-06-01 10:40:40|2603.85|2590.85|2603.55|2590.55|2604.38|2591.38|2603.55|2590.55|39
1622544050000|2021-06-01 10:40:50|2603.58|2590.58|2603.79|2590.79|2604.62|2591.62|2603.58|2590.58|36
1622544060000|2021-06-01 10:41:00|2603.76|2590.76|2602.86|2589.86|2603.81|2590.81|2602.86|2589.86|28
1622544070000|2021-06-01 10:41:10|2602.85|2589.85|2602.45|2589.45|2602.97|2589.97|2601.91|2588.91|25
1622544080000|2021-06-01 10:41:20|2602.44|2589.44|2604.38|2591.38|2604.58|2591.58|2602.44|2589.44|31
1622544090000|2021-06-01 10:41:30|2604.46|2591.46|2604.57|2591.57|2604.87|2591.87|2604.27|2591.27|22
1622544100000|2021-06-01 10:41:40|2604.62|2591.62|2605.25|2592.25|2605.75|2592.75|2604.3|2591.3|22
1622544110000|2021-06-01 10:41:50|2605.29|2592.29|2605.44|2592.44|2605.44|2592.44|2605.05|2592.05|24
1622544120000|2021-06-01 10:42:00|2605.54|2592.54|2604.36|2591.36|2605.54|2592.54|2603.54|2590.54|37
1622544130000|2021-06-01 10:42:10|2604.24|2591.24|2605.48|2592.48|2605.66|2592.66|2603.91|2590.91|36
1622544140000|2021-06-01 10:42:20|2605.59|2592.59|2604.73|2591.73|2605.59|2592.59|2603.99|2590.99|28
1622544150000|2021-06-01 10:42:30|2604.69|2591.69|2606.29|2593.29|2606.44|2593.44|2604.69|2591.69|31
1622544160000|2021-06-01 10:42:40|2606.03|2593.03|2607.07|2594.07|2607.12|2594.12|2606.03|2593.03|34
1622544170000|2021-06-01 10:42:50|2607.09|2594.09|2609.18|2596.18|2609.18|2596.18|2606.91|2593.91|28
1622544180000|2021-06-01 10:43:00|2609.19|2596.19|2609.08|2596.08|2609.36|2596.36|2608.93|2595.93|31
1622544190000|2021-06-01 10:43:10|2609.02|2596.02|2609.18|2596.18|2609.3|2596.3|2608.91|2595.91|34
1622544200000|2021-06-01 10:43:20|2609.11|2596.11|2609.18|2596.18|2609.46|2596.46|2609.11|2596.11|31
1622544210000|2021-06-01 10:43:30|2608.84|2595.84|2611.71|2598.71|2611.71|2598.71|2608.76|2595.76|36
1622544220000|2021-06-01 10:43:40|2611.92|2598.92|2612.72|2599.72|2614.75|2601.75|2611.92|2598.92|31
1622544230000|2021-06-01 10:43:50|2611.67|2598.67|2613.01|2600.01|2613.92|2600.92|2611.09|2598.09|31
1622544240000|2021-06-01 10:44:00|2613.02|2600.02|2616.45|2603.45|2616.45|2603.45|2613.02|2600.02|35
1622544250000|2021-06-01 10:44:10|2616.46|2603.46|2619.09|2606.09|2619.09|2606.09|2616.46|2603.46|30
1622544260000|2021-06-01 10:44:20|2618.93|2605.93|2619.86|2606.86|2620.55|2607.55|2618.01|2605.01|36
1622544270000|2021-06-01 10:44:30|2619.94|2606.94|2619.77|2606.77|2620.24|2607.24|2619.46|2606.46|24
1622544280000|2021-06-01 10:44:40|2619.63|2606.63|2621.96|2608.96|2624.29|2611.29|2617.97|2604.97|33
1622544290000|2021-06-01 10:44:50|2622.48|2609.48|2625.68|2612.68|2625.68|2612.68|2622.48|2609.48|37
1622544300000|2021-06-01 10:45:00|2625.84|2612.84|2630.08|2617.08|2631.24|2618.24|2625.72|2612.72|40
1622544310000|2021-06-01 10:45:10|2630.23|2617.23|2624.1|2611.1|2630.49|2617.49|2624.1|2611.1|40
1622544320000|2021-06-01 10:45:20|2624.59|2611.59|2621.09|2608.09|2624.59|2611.59|2620.86|2607.86|38
1622544330000|2021-06-01 10:45:30|2620.63|2607.63|2619.63|2606.63|2620.68|2607.68|2619.14|2606.14|34
1622544340000|2021-06-01 10:45:40|2619.56|2606.56|2619.53|2606.53|2620.36|2607.36|2619.27|2606.27|30
1622544350000|2021-06-01 10:45:50|2619.33|2606.33|2617.64|2604.64|2619.33|2606.33|2616.76|2603.76|35
1622544360000|2021-06-01 10:46:00|2617.62|2604.62|2619.09|2606.09|2620.16|2607.16|2617.62|2604.62|38
1622544370000|2021-06-01 10:46:10|2618.72|2605.72|2616.66|2603.66|2619.06|2606.06|2616.66|2603.66|36
1622544380000|2021-06-01 10:46:20|2616.65|2603.65|2615.06|2602.06|2616.65|2603.65|2615.05|2602.05|34
1622544390000|2021-06-01 10:46:30|2615.03|2602.03|2614.43|2601.43|2616.17|2603.17|2614.4|2601.4|36
1622544400000|2021-06-01 10:46:40|2614.4|2601.4|2614.35|2601.35|2615.86|2602.86|2613.9|2600.9|33
1622544410000|2021-06-01 10:46:50|2614.63|2601.63|2611.06|2598.06|2614.63|2601.63|2611.06|2598.06|38
1622544420000|2021-06-01 10:47:00|2611.01|2598.01|2611.34|2598.34|2611.34|2598.34|2609.84|2596.84|34
1622544430000|2021-06-01 10:47:10|2611.66|2598.66|2612.79|2599.79|2613.46|2600.46|2611.66|2598.66|38
1622544440000|2021-06-01 10:47:20|2612.57|2599.57|2609.75|2596.75|2612.64|2599.64|2609.75|2596.75|34
1622544450000|2021-06-01 10:47:30|2609.74|2596.74|2607.61|2594.61|2609.77|2596.77|2607.58|2594.58|37
1622544460000|2021-06-01 10:47:40|2607.76|2594.76|2607.37|2594.37|2609.06|2596.06|2607.37|2594.37|36
1622544470000|2021-06-01 10:47:50|2607.19|2594.19|2605.53|2592.53|2607.68|2594.68|2605.53|2592.53|34
1622544480000|2021-06-01 10:48:00|2605.42|2592.42|2607.41|2594.41|2607.49|2594.49|2605.41|2592.41|36
1622544490000|2021-06-01 10:48:10|2607.45|2594.45|2607.47|2594.47|2607.47|2594.47|2606.27|2593.27|35
1622544500000|2021-06-01 10:48:20|2607.82|2594.82|2606.93|2593.93|2609.11|2596.11|2606.82|2593.82|35
1622544510000|2021-06-01 10:48:30|2606.95|2593.95|2605.54|2592.54|2606.95|2593.95|2605.54|2592.54|32
1622544520000|2021-06-01 10:48:40|2605.5|2592.5|2604.32|2591.32|2606.05|2593.05|2604.32|2591.32|33
1622544530000|2021-06-01 10:48:50|2604.33|2591.33|2605.55|2592.55|2606.07|2593.07|2604.33|2591.33|34
1622544540000|2021-06-01 10:49:00|2605.62|2592.62|2606.97|2593.97|2607.08|2594.08|2605.47|2592.47|28
1622544550000|2021-06-01 10:49:10|2607.06|2594.06|2604.06|2591.06|2607.12|2594.12|2604.06|2591.06|37
1622544560000|2021-06-01 10:49:20|2603.98|2590.98|2603.29|2590.29|2603.98|2590.98|2603.21|2590.21|35
1622544570000|2021-06-01 10:49:30|2603.33|2590.33|2603.81|2590.81|2603.82|2590.82|2600.9|2587.9|33
1622544580000|2021-06-01 10:49:40|2603.69|2590.69|2605.24|2592.24|2606.03|2593.03|2603.69|2590.69|36
1622544590000|2021-06-01 10:49:50|2605.22|2592.22|2606.31|2593.31|2606.65|2593.65|2605.22|2592.22|33
1622544600000|2021-06-01 10:50:00|2606.19|2593.19|2605.49|2592.49|2606.38|2593.38|2603.65|2590.65|37
1622544610000|2021-06-01 10:50:10|2605.41|2592.41|2606.95|2593.95|2606.95|2593.95|2604.9|2591.9|36
1622544620000|2021-06-01 10:50:20|2607.24|2594.24|2606.63|2593.63|2609.34|2596.34|2606.63|2593.63|38
1622544630000|2021-06-01 10:50:30|2606.62|2593.62|2608.46|2595.46|2608.46|2595.46|2606.35|2593.35|35
1622544640000|2021-06-01 10:50:40|2608.59|2595.59|2608.53|2595.53|2608.77|2595.77|2607.5|2594.5|38
1622544650000|2021-06-01 10:50:50|2608.54|2595.54|2606.37|2593.37|2608.75|2595.75|2606.37|2593.37|34
1622544660000|2021-06-01 10:51:00|2606.34|2593.34|2606.61|2593.61|2606.74|2593.74|2606.3|2593.3|31
1622544670000|2021-06-01 10:51:10|2606.63|2593.63|2607.39|2594.39|2607.39|2594.39|2606.63|2593.63|24
1622544680000|2021-06-01 10:51:20|2607.3|2594.3|2605.82|2592.82|2607.36|2594.36|2605.77|2592.77|35
1622544690000|2021-06-01 10:51:30|2605.64|2592.64|2604.92|2591.92|2605.88|2592.88|2604.27|2591.27|35
1622544700000|2021-06-01 10:51:40|2604.89|2591.89|2602.99|2589.99|2605.12|2592.12|2602.7|2589.7|34
1622544710000|2021-06-01 10:51:50|2602.87|2589.87|2601.61|2588.61|2602.91|2589.91|2600.43|2587.43|37
1622544720000|2021-06-01 10:52:00|2601.62|2588.62|2598.67|2585.67|2601.78|2588.78|2598.67|2585.67|38
1622544730000|2021-06-01 10:52:10|2598.68|2585.68|2598.69|2585.69|2599.56|2586.56|2598.64|2585.64|28
1622544740000|2021-06-01 10:52:20|2598.72|2585.72|2599.82|2586.82|2599.82|2586.82|2598.44|2585.44|32
1622544750000|2021-06-01 10:52:30|2599.85|2586.85|2598.61|2585.61|2600.66|2587.66|2598.44|2585.44|36
1622544760000|2021-06-01 10:52:40|2598.63|2585.63|2600.45|2587.45|2600.65|2587.65|2598.59|2585.59|32
1622544770000|2021-06-01 10:52:50|2601.5|2588.5|2603.83|2590.83|2604.06|2591.06|2601.5|2588.5|26
1622544780000|2021-06-01 10:53:00|2603.68|2590.68|2608.29|2595.29|2608.48|2595.48|2603.58|2590.58|33
1622544790000|2021-06-01 10:53:10|2609.23|2596.23|2610.55|2597.55|2611.17|2598.17|2608.39|2595.39|30
1622544800000|2021-06-01 10:53:20|2610.7|2597.7|2609.73|2596.73|2611.14|2598.14|2609.53|2596.53|34
1622544810000|2021-06-01 10:53:30|2609.91|2596.91|2610.12|2597.12|2610.2|2597.2|2608.69|2595.69|32
1622544820000|2021-06-01 10:53:40|2610|2597|2609.52|2596.52|2610.13|2597.13|2608.85|2595.85|37
1622544830000|2021-06-01 10:53:50|2609.5|2596.5|2609.71|2596.71|2610.08|2597.08|2609.22|2596.22|32
1622544840000|2021-06-01 10:54:00|2609.92|2596.92|2613.28|2600.28|2613.28|2600.28|2609.92|2596.92|30
1622544850000|2021-06-01 10:54:10|2613.29|2600.29|2615.29|2602.29|2615.97|2602.97|2612.82|2599.82|34
1622544860000|2021-06-01 10:54:20|2615.51|2602.51|2613.97|2600.97|2615.51|2602.51|2613.32|2600.32|36
1622544870000|2021-06-01 10:54:30|2613.96|2600.96|2614.21|2601.21|2614.21|2601.21|2613.43|2600.43|30
1622544880000|2021-06-01 10:54:40|2614.22|2601.22|2615.12|2602.12|2615.12|2602.12|2613.81|2600.81|27
1622544890000|2021-06-01 10:54:50|2615.24|2602.24|2613.85|2600.85|2615.24|2602.24|2613.85|2600.85|22
1622544900000|2021-06-01 10:55:00|2613.86|2600.86|2610.89|2597.89|2613.86|2600.86|2610.68|2597.68|37
1622544910000|2021-06-01 10:55:10|2611.02|2598.02|2610.13|2597.13|2612.51|2599.51|2610.13|2597.13|36
1622544920000|2021-06-01 10:55:20|2610.21|2597.21|2608.64|2595.64|2610.28|2597.28|2608.59|2595.59|34
1622544930000|2021-06-01 10:55:30|2608.59|2595.59|2605.94|2592.94|2608.9|2595.9|2605.71|2592.71|38
1622544940000|2021-06-01 10:55:40|2605.81|2592.81|2605.59|2592.59|2605.85|2592.85|2604.82|2591.82|29
1622544950000|2021-06-01 10:55:50|2605.65|2592.65|2605.27|2592.27|2605.9|2592.9|2604.09|2591.09|31
1622544960000|2021-06-01 10:56:00|2605.37|2592.37|2607.57|2594.57|2608.13|2595.13|2605.27|2592.27|34
1622544970000|2021-06-01 10:56:10|2607.52|2594.52|2610.75|2597.75|2610.75|2597.75|2607.48|2594.48|36
1622544980000|2021-06-01 10:56:20|2611.22|2598.22|2610.89|2597.89|2611.56|2598.56|2608.79|2595.79|25
1622544990000|2021-06-01 10:56:30|2610.9|2597.9|2613.56|2600.56|2613.84|2600.84|2607.54|2594.54|30
1622545000000|2021-06-01 10:56:40|2613.58|2600.58|2615.5|2602.5|2615.64|2602.64|2613.53|2600.53|30
1622545010000|2021-06-01 10:56:50|2615.7|2602.7|2613.96|2600.96|2616.06|2603.06|2613.86|2600.86|24
1622545020000|2021-06-01 10:57:00|2614.12|2601.12|2616.32|2603.32|2616.39|2603.39|2613.8|2600.8|29
1622545030000|2021-06-01 10:57:10|2616.3|2603.3|2615.17|2602.17|2616.46|2603.46|2615.17|2602.17|24
1622545040000|2021-06-01 10:57:20|2614.69|2601.69|2615.35|2602.35|2615.35|2602.35|2613.64|2600.64|33
1622545050000|2021-06-01 10:57:30|2614.2|2601.2|2613.49|2600.49|2615.35|2602.35|2613.19|2600.19|22
1622545060000|2021-06-01 10:57:40|2613.57|2600.57|2610.92|2597.92|2615.35|2602.35|2610.9|2597.9|20
1622545070000|2021-06-01 10:57:50|2610.81|2597.81|2611.16|2598.16|2613.9|2600.9|2610.81|2597.81|26
1622545080000|2021-06-01 10:58:00|2613.48|2600.48|2614.11|2601.11|2614.24|2601.24|2611.62|2598.62|31
1622545090000|2021-06-01 10:58:10|2614.28|2601.28|2614.63|2601.63|2615.14|2602.14|2614.11|2601.11|26
1622545100000|2021-06-01 10:58:20|2614.68|2601.68|2615.51|2602.51|2615.56|2602.56|2614.02|2601.02|27
1622545110000|2021-06-01 10:58:30|2615.53|2602.53|2613.53|2600.53|2615.62|2602.62|2613.43|2600.43|22
1622545120000|2021-06-01 10:58:40|2613.38|2600.38|2611.6|2598.6|2613.38|2600.38|2611.58|2598.58|9
1622545130000|2021-06-01 10:58:50|2611.65|2598.65|2613.49|2600.49|2613.65|2600.65|2611.61|2598.61|20
1622545140000|2021-06-01 10:59:00|2613.83|2600.83|2615.29|2602.29|2615.67|2602.67|2613.83|2600.83|16
1622545150000|2021-06-01 10:59:10|2614.91|2601.91|2615.47|2602.47|2615.48|2602.48|2614.91|2601.91|10
1622545160000|2021-06-01 10:59:20|2615.87|2602.87|2615.43|2602.43|2616.36|2603.36|2615.43|2602.43|19
1622545170000|2021-06-01 10:59:30|2615.83|2602.83|2619.45|2606.45|2619.83|2606.83|2615.43|2602.43|31
1622545180000|2021-06-01 10:59:40|2619.48|2606.48|2616.48|2603.48|2619.57|2606.57|2616.48|2603.48|23
1622545190000|2021-06-01 10:59:50|2616.45|2603.45|2617.98|2604.98|2618.47|2605.47|2615.01|2602.01|23
1622545200000|2021-06-01 11:00:00|2617.73|2604.73|2619.4|2606.4|2619.65|2606.65|2617.4|2604.4|15
1622545210000|2021-06-01 11:00:10|2619.74|2606.74|2618.55|2605.55|2620.47|2607.47|2618.55|2605.55|17
1622545220000|2021-06-01 11:00:20|2618.66|2605.66|2619.61|2606.61|2619.67|2606.67|2618.52|2605.52|19
1622545230000|2021-06-01 11:00:30|2619.54|2606.54|2619.88|2606.88|2619.88|2606.88|2619.24|2606.24|23
1622545240000|2021-06-01 11:00:40|2620.48|2607.48|2619.9|2606.9|2620.7|2607.7|2619.77|2606.77|23
1622545250000|2021-06-01 11:00:50|2619.88|2606.88|2619.48|2606.48|2619.97|2606.97|2619.43|2606.43|19
1622545260000|2021-06-01 11:01:00|2619.56|2606.56|2615.65|2602.65|2619.56|2606.56|2615.58|2602.58|26
1622545270000|2021-06-01 11:01:10|2615.82|2602.82|2615.93|2602.93|2615.95|2602.95|2615.48|2602.48|13
1622545280000|2021-06-01 11:01:20|2614.27|2601.27|2612.53|2599.53|2614.27|2601.27|2612.39|2599.39|17
1622545290000|2021-06-01 11:01:30|2612.23|2599.23|2611.97|2598.97|2612.49|2599.49|2611.89|2598.89|11
1622545300000|2021-06-01 11:01:40|2611.79|2598.79|2611.85|2598.85|2611.97|2598.97|2611.72|2598.72|13
1622545310000|2021-06-01 11:01:50|2611.97|2598.97|2614.09|2601.09|2614.09|2601.09|2611.82|2598.82|10
1622545320000|2021-06-01 11:02:00|2612.9|2599.9|2611.97|2598.97|2612.9|2599.9|2611.86|2598.86|10
1622545330000|2021-06-01 11:02:10|2611.86|2598.86|2611.07|2598.07|2611.92|2598.92|2610.9|2597.9|16
1622545340000|2021-06-01 11:02:20|2611.16|2598.16|2612.15|2599.15|2612.45|2599.45|2611.16|2598.16|30
1622545350000|2021-06-01 11:02:30|2612.17|2599.17|2610.82|2597.82|2612.17|2599.17|2610.11|2597.11|27
1622545360000|2021-06-01 11:02:40|2610.9|2597.9|2609.6|2596.6|2610.93|2597.93|2609.32|2596.32|29
1622545370000|2021-06-01 11:02:50|2609.89|2596.89|2608.51|2595.51|2609.89|2596.89|2608.4|2595.4|33
1622545380000|2021-06-01 11:03:00|2608.58|2595.58|2607.15|2594.15|2608.66|2595.66|2607.02|2594.02|26
1622545390000|2021-06-01 11:03:10|2607.13|2594.13|2607.28|2594.28|2608.52|2595.52|2607.04|2594.04|26
1622545400000|2021-06-01 11:03:20|2607.13|2594.13|2608.43|2595.43|2608.64|2595.64|2606.89|2593.89|31
1622545410000|2021-06-01 11:03:30|2608.48|2595.48|2607.66|2594.66|2608.58|2595.58|2607.66|2594.66|31
1622545420000|2021-06-01 11:03:40|2607.63|2594.63|2606.05|2593.05|2607.63|2594.63|2605.74|2592.74|33
1622545430000|2021-06-01 11:03:50|2606.18|2593.18|2605.1|2592.1|2606.18|2593.18|2604.82|2591.82|35
1622545440000|2021-06-01 11:04:00|2605.04|2592.04|2607.21|2594.21|2607.21|2594.21|2605|2592|38
1622545450000|2021-06-01 11:04:10|2607.29|2594.29|2606.42|2593.42|2608.1|2595.1|2606.32|2593.32|32
1622545460000|2021-06-01 11:04:20|2606.43|2593.43|2604.89|2591.89|2606.48|2593.48|2604.89|2591.89|32
1622545470000|2021-06-01 11:04:30|2604.95|2591.95|2605.66|2592.66|2606.28|2593.28|2604.95|2591.95|36
1622545480000|2021-06-01 11:04:40|2605.71|2592.71|2605.19|2592.19|2605.72|2592.72|2605.05|2592.05|34
1622545490000|2021-06-01 11:04:50|2605.13|2592.13|2604.34|2591.34|2605.2|2592.2|2604.19|2591.19|29
1622545500000|2021-06-01 11:05:00|2604.24|2591.24|2604.32|2591.32|2604.62|2591.62|2604.14|2591.14|26
1622545510000|2021-06-01 11:05:10|2604|2591|2604.59|2591.59|2605.34|2592.34|2604|2591|31
1622545520000|2021-06-01 11:05:20|2604.6|2591.6|2605.82|2592.82|2606.33|2593.33|2604.6|2591.6|35
1622545530000|2021-06-01 11:05:30|2605.8|2592.8|2604.58|2591.58|2605.88|2592.88|2604.54|2591.54|28
1622545540000|2021-06-01 11:05:40|2604.46|2591.46|2601.87|2588.87|2604.78|2591.78|2601.5|2588.5|32
1622545550000|2021-06-01 11:05:50|2600.74|2587.74|2602.28|2589.28|2602.98|2589.98|2600.74|2587.74|35
1622545560000|2021-06-01 11:06:00|2602.44|2589.44|2604.68|2591.68|2604.68|2591.68|2602.2|2589.2|31
1622545570000|2021-06-01 11:06:10|2604.82|2591.82|2604.89|2591.89|2605.15|2592.15|2604.74|2591.74|31
1622545580000|2021-06-01 11:06:20|2604.83|2591.83|2606.41|2593.41|2606.45|2593.45|2604.49|2591.49|33
1622545590000|2021-06-01 11:06:30|2606.4|2593.4|2605.61|2592.61|2606.4|2593.4|2605|2592|32
1622545600000|2021-06-01 11:06:40|2605.65|2592.65|2606.86|2593.86|2606.86|2593.86|2605.62|2592.62|24
1622545610000|2021-06-01 11:06:50|2606.89|2593.89|2608.17|2595.17|2608.49|2595.49|2606.89|2593.89|35
1622545620000|2021-06-01 11:07:00|2608.11|2595.11|2606.35|2593.35|2608.59|2595.59|2606.35|2593.35|33
1622545630000|2021-06-01 11:07:10|2606.46|2593.46|2607.88|2594.88|2608.05|2595.05|2606.43|2593.43|27
1622545640000|2021-06-01 11:07:20|2608|2595|2606.87|2593.87|2608.88|2595.88|2606.86|2593.86|32
1622545650000|2021-06-01 11:07:30|2606.89|2593.89|2606.79|2593.79|2607.09|2594.09|2605.66|2592.66|36
1622545660000|2021-06-01 11:07:40|2606.75|2593.75|2608.11|2595.11|2608.28|2595.28|2605.9|2592.9|31
1622545670000|2021-06-01 11:07:50|2607.78|2594.78|2607.8|2594.8|2608.6|2595.6|2607.3|2594.3|37
1622545680000|2021-06-01 11:08:00|2607.94|2594.94|2608.07|2595.07|2608.31|2595.31|2607.63|2594.63|35
1622545690000|2021-06-01 11:08:10|2607.88|2594.88|2605.37|2592.37|2607.88|2594.88|2604.5|2591.5|33
1622545700000|2021-06-01 11:08:20|2604.89|2591.89|2602.66|2589.66|2604.89|2591.89|2602.53|2589.53|30
1622545710000|2021-06-01 11:08:30|2602.77|2589.77|2605.12|2592.12|2605.27|2592.27|2602.42|2589.42|36
1622545720000|2021-06-01 11:08:40|2605.09|2592.09|2605.75|2592.75|2605.75|2592.75|2604.23|2591.23|39
1622545730000|2021-06-01 11:08:50|2605.76|2592.76|2606.16|2593.16|2606.58|2593.58|2605.22|2592.22|36
1622545740000|2021-06-01 11:09:00|2606.18|2593.18|2604.7|2591.7|2606.36|2593.36|2604.48|2591.48|33
1622545750000|2021-06-01 11:09:10|2604.62|2591.62|2605.01|2592.01|2605.01|2592.01|2604.43|2591.43|25
1622545760000|2021-06-01 11:09:20|2605.4|2592.4|2605.58|2592.58|2606.65|2593.65|2605.12|2592.12|33
1622545770000|2021-06-01 11:09:30|2605.61|2592.61|2606.09|2593.09|2606.56|2593.56|2605.4|2592.4|26
1622545780000|2021-06-01 11:09:40|2606.38|2593.38|2605.86|2592.86|2606.68|2593.68|2605.37|2592.37|36
1622545790000|2021-06-01 11:09:50|2605.94|2592.94|2605.49|2592.49|2606.57|2593.57|2605.4|2592.4|36
1622545800000|2021-06-01 11:10:00|2605.44|2592.44|2603.57|2590.57|2605.57|2592.57|2603.57|2590.57|21
1622545810000|2021-06-01 11:10:10|2603.53|2590.53|2603.58|2590.58|2604.17|2591.17|2603.01|2590.01|39
1622545820000|2021-06-01 11:10:20|2603.56|2590.56|2603.92|2590.92|2604.89|2591.89|2603.26|2590.26|36
1622545830000|2021-06-01 11:10:30|2603.9|2590.9|2604.03|2591.03|2604.1|2591.1|2603.5|2590.5|29
1622545840000|2021-06-01 11:10:40|2603.89|2590.89|2604.16|2591.16|2604.62|2591.62|2603.5|2590.5|37
1622545850000|2021-06-01 11:10:50|2603.94|2590.94|2604.11|2591.11|2604.47|2591.47|2602.84|2589.84|34
1622545860000|2021-06-01 11:11:00|2604.18|2591.18|2603.85|2590.85|2604.18|2591.18|2603.13|2590.13|26
1622545870000|2021-06-01 11:11:10|2603.84|2590.84|2602.35|2589.35|2603.93|2590.93|2602.27|2589.27|25
1622545880000|2021-06-01 11:11:20|2602.39|2589.39|2600.9|2587.9|2602.71|2589.71|2600.9|2587.9|35
1622545890000|2021-06-01 11:11:30|2601.03|2588.03|2604.14|2591.14|2604.17|2591.17|2601.03|2588.03|30
1622545900000|2021-06-01 11:11:40|2604.3|2591.3|2608.35|2595.35|2608.35|2595.35|2604.25|2591.25|33
1622545910000|2021-06-01 11:11:50|2608.59|2595.59|2608.01|2595.01|2610.25|2597.25|2607.78|2594.78|36
1622545920000|2021-06-01 11:12:00|2608.11|2595.11|2609.54|2596.54|2610.23|2597.23|2607.75|2594.75|34
1622545930000|2021-06-01 11:12:10|2609.62|2596.62|2609.32|2596.32|2609.69|2596.69|2608.56|2595.56|33
1622545940000|2021-06-01 11:12:20|2609.28|2596.28|2609.88|2596.88|2610.07|2597.07|2609.25|2596.25|37
1622545950000|2021-06-01 11:12:30|2609.94|2596.94|2610.52|2597.52|2610.67|2597.67|2609.83|2596.83|30
1622545960000|2021-06-01 11:12:40|2610.51|2597.51|2610.8|2597.8|2610.8|2597.8|2609.91|2596.91|35
1622545970000|2021-06-01 11:12:50|2610.83|2597.83|2610.72|2597.72|2611.69|2598.69|2610.72|2597.72|28
1622545980000|2021-06-01 11:13:00|2610.54|2597.54|2610.05|2597.05|2611.61|2598.61|2610.05|2597.05|35
1622545990000|2021-06-01 11:13:10|2610|2597|2609.35|2596.35|2610|2597|2609.07|2596.07|35
1622546000000|2021-06-01 11:13:20|2609.39|2596.39|2607.55|2594.55|2609.41|2596.41|2607.55|2594.55|33
1622546010000|2021-06-01 11:13:30|2607.76|2594.76|2605.9|2592.9|2609.18|2596.18|2605.85|2592.85|37
1622546020000|2021-06-01 11:13:40|2605.87|2592.87|2606.45|2593.45|2606.45|2593.45|2605.41|2592.41|37
1622546030000|2021-06-01 11:13:50|2606.73|2593.73|2605.44|2592.44|2607.31|2594.31|2605.44|2592.44|37
1622546040000|2021-06-01 11:14:00|2605.53|2592.53|2607.2|2594.2|2607.2|2594.2|2604.91|2591.91|35
1622546050000|2021-06-01 11:14:10|2606.69|2593.69|2608.34|2595.34|2608.68|2595.68|2606.69|2593.69|35
1622546060000|2021-06-01 11:14:20|2608.4|2595.4|2608.41|2595.41|2609.07|2596.07|2608.1|2595.1|38
1622546070000|2021-06-01 11:14:30|2608.39|2595.39|2608.67|2595.67|2608.67|2595.67|2607.9|2594.9|35
1622546080000|2021-06-01 11:14:40|2608.61|2595.61|2609.76|2596.76|2609.95|2596.95|2608.19|2595.19|27
1622546090000|2021-06-01 11:14:50|2609.91|2596.91|2607.12|2594.12|2609.91|2596.91|2607.12|2594.12|37
1622546100000|2021-06-01 11:15:00|2607.1|2594.1|2610.78|2597.78|2610.79|2597.79|2607.1|2594.1|38
1622546110000|2021-06-01 11:15:10|2610.8|2597.8|2613.53|2600.53|2613.87|2600.87|2610.73|2597.73|38
1622546120000|2021-06-01 11:15:20|2613.2|2600.2|2614.4|2601.4|2614.4|2601.4|2612.57|2599.57|37
1622546130000|2021-06-01 11:15:30|2614.53|2601.53|2615.12|2602.12|2615.71|2602.71|2614.3|2601.3|35
1622546140000|2021-06-01 11:15:40|2615.17|2602.17|2616.18|2603.18|2616.25|2603.25|2615.01|2602.01|29
1622546150000|2021-06-01 11:15:50|2615.91|2602.91|2615.08|2602.08|2615.91|2602.91|2614.68|2601.68|38
1622546160000|2021-06-01 11:16:00|2615.05|2602.05|2616.49|2603.49|2616.49|2603.49|2615.05|2602.05|31
1622546170000|2021-06-01 11:16:10|2616.4|2603.4|2617.58|2604.58|2617.58|2604.58|2616.23|2603.23|29
1622546180000|2021-06-01 11:16:20|2617.11|2604.11|2615.03|2602.03|2617.26|2604.26|2614.96|2601.96|38
1622546190000|2021-06-01 11:16:30|2614.92|2601.92|2615.97|2602.97|2615.97|2602.97|2614.8|2601.8|38
1622546200000|2021-06-01 11:16:40|2615.81|2602.81|2616.6|2603.6|2617.16|2604.16|2615.75|2602.75|33
1622546210000|2021-06-01 11:16:50|2616.67|2603.67|2616.4|2603.4|2616.77|2603.77|2615.85|2602.85|32
1622546220000|2021-06-01 11:17:00|2616.6|2603.6|2617.43|2604.43|2617.53|2604.53|2616.22|2603.22|32
1622546230000|2021-06-01 11:17:10|2616.88|2603.88|2615.9|2602.9|2616.88|2603.88|2615.06|2602.06|37
1622546240000|2021-06-01 11:17:20|2615.46|2602.46|2611.96|2598.96|2615.57|2602.57|2611.61|2598.61|37
1622546250000|2021-06-01 11:17:30|2611.92|2598.92|2613.94|2600.94|2614.29|2601.29|2611.16|2598.16|38
1622546260000|2021-06-01 11:17:40|2613.87|2600.87|2613.73|2600.73|2614.15|2601.15|2613.31|2600.31|38
1622546270000|2021-06-01 11:17:50|2613.66|2600.66|2613.12|2600.12|2613.69|2600.69|2611.86|2598.86|34
1622546280000|2021-06-01 11:18:00|2613.23|2600.23|2613.05|2600.05|2613.51|2600.51|2612.04|2599.04|34
1622546290000|2021-06-01 11:18:10|2613.37|2600.37|2615.24|2602.24|2615.24|2602.24|2613.34|2600.34|30
1622546300000|2021-06-01 11:18:20|2615.45|2602.45|2616.52|2603.52|2616.55|2603.55|2615.18|2602.18|33
1622546310000|2021-06-01 11:18:30|2616.51|2603.51|2618.02|2605.02|2619.93|2606.93|2616.27|2603.27|33
1622546320000|2021-06-01 11:18:40|2617.97|2604.97|2618.3|2605.3|2618.87|2605.87|2617.77|2604.77|38
1622546330000|2021-06-01 11:18:50|2618.38|2605.38|2617.95|2604.95|2619.02|2606.02|2617.95|2604.95|31
1622546340000|2021-06-01 11:19:00|2617.89|2604.89|2618.06|2605.06|2619.65|2606.65|2617.2|2604.2|38
1622546350000|2021-06-01 11:19:10|2618.07|2605.07|2618.76|2605.76|2619.11|2606.11|2618.07|2605.07|35
1622546360000|2021-06-01 11:19:20|2619.5|2606.5|2618.57|2605.57|2620.13|2607.13|2618.47|2605.47|38
1622546370000|2021-06-01 11:19:30|2618.79|2605.79|2617.94|2604.94|2618.79|2605.79|2617.53|2604.53|33
1622546380000|2021-06-01 11:19:40|2617.93|2604.93|2618.03|2605.03|2618.69|2605.69|2617.84|2604.84|28
1622546390000|2021-06-01 11:19:50|2617.99|2604.99|2619.72|2606.72|2619.72|2606.72|2617.99|2604.99|34
1622546400000|2021-06-01 11:20:00|2619.69|2606.69|2617.03|2604.03|2619.69|2606.69|2616.99|2603.99|36
1622546410000|2021-06-01 11:20:10|2617.02|2604.02|2616.34|2603.34|2617.02|2604.02|2616.31|2603.31|19
1622546420000|2021-06-01 11:20:20|2616.38|2603.38|2617.32|2604.32|2617.57|2604.57|2616.38|2603.38|32
1622546430000|2021-06-01 11:20:30|2617.16|2604.16|2616.05|2603.05|2617.16|2604.16|2615.74|2602.74|36
1622546440000|2021-06-01 11:20:40|2616.06|2603.06|2616.14|2603.14|2616.39|2603.39|2615.64|2602.64|35
1622546450000|2021-06-01 11:20:50|2616.24|2603.24|2617.17|2604.17|2617.57|2604.57|2616.24|2603.24|34
1622546460000|2021-06-01 11:21:00|2617.09|2604.09|2617.13|2604.13|2617.43|2604.43|2616.77|2603.77|28
1622546470000|2021-06-01 11:21:10|2617.19|2604.19|2620.61|2607.61|2620.61|2607.61|2616.9|2603.9|28
1622546480000|2021-06-01 11:21:20|2620.69|2607.69|2622.66|2609.66|2625.23|2612.23|2620.69|2607.69|37
1622546490000|2021-06-01 11:21:30|2621.69|2608.69|2623.1|2610.1|2623.68|2610.68|2621.6|2608.6|37
1622546500000|2021-06-01 11:21:40|2623.21|2610.21|2624.95|2611.95|2625.13|2612.13|2623.21|2610.21|38
1622546510000|2021-06-01 11:21:50|2624.62|2611.62|2624.91|2611.91|2626.06|2613.06|2624.44|2611.44|38
1622546520000|2021-06-01 11:22:00|2624.85|2611.85|2626.39|2613.39|2626.39|2613.39|2624.57|2611.57|38
1622546530000|2021-06-01 11:22:10|2626.4|2613.4|2633.21|2620.21|2634.16|2621.16|2626|2613|40
1622546540000|2021-06-01 11:22:20|2633.53|2620.53|2633.56|2620.56|2634.76|2621.76|2632.85|2619.85|40
1622546550000|2021-06-01 11:22:30|2633.42|2620.42|2631.76|2618.76|2634.74|2621.74|2631.72|2618.72|40
1622546560000|2021-06-01 11:22:40|2631.5|2618.5|2629.69|2616.69|2632.58|2619.58|2629.11|2616.11|39
1622546570000|2021-06-01 11:22:50|2628.32|2615.32|2629.85|2616.85|2630.53|2617.53|2628.32|2615.32|37
1622546580000|2021-06-01 11:23:00|2630.13|2617.13|2627.91|2614.91|2630.32|2617.32|2627.81|2614.81|34
1622546590000|2021-06-01 11:23:10|2627.69|2614.69|2626.82|2613.82|2628.73|2615.73|2626.82|2613.82|35
1622546600000|2021-06-01 11:23:20|2626.79|2613.79|2628.4|2615.4|2629.28|2616.28|2626.78|2613.78|35
1622546610000|2021-06-01 11:23:30|2627.48|2614.48|2627.59|2614.59|2628.14|2615.14|2627.17|2614.17|31
1622546620000|2021-06-01 11:23:40|2627.53|2614.53|2628.7|2615.7|2628.7|2615.7|2627.49|2614.49|35
1622546630000|2021-06-01 11:23:50|2628.68|2615.68|2629.07|2616.07|2630.61|2617.61|2628.2|2615.2|37
1622546640000|2021-06-01 11:24:00|2629.05|2616.05|2632.33|2619.33|2633.17|2620.17|2628.95|2615.95|34
1622546650000|2021-06-01 11:24:10|2632.14|2619.14|2631.58|2618.58|2632.14|2619.14|2631.03|2618.03|39
1622546660000|2021-06-01 11:24:20|2631.49|2618.49|2633.58|2620.58|2633.58|2620.58|2629.94|2616.94|38
1622546670000|2021-06-01 11:24:30|2633.67|2620.67|2634.56|2621.56|2634.64|2621.64|2633.04|2620.04|38
1622546680000|2021-06-01 11:24:40|2634.35|2621.35|2631.89|2618.89|2634.35|2621.35|2631.89|2618.89|32
1622546690000|2021-06-01 11:24:50|2631.85|2618.85|2633.05|2620.05|2633.27|2620.27|2631.35|2618.35|36
1622546700000|2021-06-01 11:25:00|2633.16|2620.16|2630.48|2617.48|2633.31|2620.31|2630.47|2617.47|35
1622546710000|2021-06-01 11:25:10|2630.43|2617.43|2631.05|2618.05|2631.11|2618.11|2629.85|2616.85|38
1622546720000|2021-06-01 11:25:20|2631.11|2618.11|2632.92|2619.92|2633.31|2620.31|2631.11|2618.11|30
1622546730000|2021-06-01 11:25:30|2632.62|2619.62|2631.83|2618.83|2632.62|2619.62|2631.16|2618.16|34
1622546740000|2021-06-01 11:25:40|2632.54|2619.54|2632.28|2619.28|2632.54|2619.54|2631.74|2618.74|35
1622546750000|2021-06-01 11:25:50|2632.85|2619.85|2632.21|2619.21|2633.27|2620.27|2631.79|2618.79|39
1622546760000|2021-06-01 11:26:00|2632.16|2619.16|2631.77|2618.77|2632.16|2619.16|2631.47|2618.47|35
1622546770000|2021-06-01 11:26:10|2631.69|2618.69|2631.88|2618.88|2632.44|2619.44|2631.13|2618.13|37
1622546780000|2021-06-01 11:26:20|2631.78|2618.78|2630.86|2617.86|2631.78|2618.78|2630.36|2617.36|39
1622546790000|2021-06-01 11:26:30|2631.05|2618.05|2628.56|2615.56|2631.05|2618.05|2628.56|2615.56|33
1622546800000|2021-06-01 11:26:40|2629.79|2616.79|2631.19|2618.19|2631.36|2618.36|2629.79|2616.79|36
1622546810000|2021-06-01 11:26:50|2631.16|2618.16|2630.95|2617.95|2631.6|2618.6|2630.41|2617.41|33
1622546820000|2021-06-01 11:27:00|2630.92|2617.92|2631.52|2618.52|2631.75|2618.75|2629.43|2616.43|37
1622546830000|2021-06-01 11:27:10|2631.48|2618.48|2634.12|2621.12|2634.13|2621.13|2631.48|2618.48|32
1622546840000|2021-06-01 11:27:20|2634.19|2621.19|2634.42|2621.42|2634.72|2621.72|2633.39|2620.39|37
1622546850000|2021-06-01 11:27:30|2634.4|2621.4|2633.01|2620.01|2634.4|2621.4|2633.01|2620.01|33
1622546860000|2021-06-01 11:27:40|2632.32|2619.32|2632.78|2619.78|2632.78|2619.78|2631.92|2618.92|36
1622546870000|2021-06-01 11:27:50|2632.76|2619.76|2632.17|2619.17|2633.82|2620.82|2631.79|2618.79|32
1622546880000|2021-06-01 11:28:00|2632.21|2619.21|2630.31|2617.31|2632.23|2619.23|2630.31|2617.31|36
1622546890000|2021-06-01 11:28:10|2630.21|2617.21|2631.83|2618.83|2632.44|2619.44|2629.98|2616.98|38
1622546900000|2021-06-01 11:28:20|2631.41|2618.41|2631.57|2618.57|2632.06|2619.06|2631.11|2618.11|36
1622546910000|2021-06-01 11:28:30|2631.55|2618.55|2630.27|2617.27|2631.55|2618.55|2630.14|2617.14|39
1622546920000|2021-06-01 11:28:40|2630.25|2617.25|2629.59|2616.59|2630.25|2617.25|2628.76|2615.76|32
1622546930000|2021-06-01 11:28:50|2629.82|2616.82|2629.21|2616.21|2629.82|2616.82|2629.02|2616.02|36
1622546940000|2021-06-01 11:29:00|2629.07|2616.07|2627.95|2614.95|2629.07|2616.07|2627.95|2614.95|28
1622546950000|2021-06-01 11:29:10|2627.92|2614.92|2627.2|2614.2|2627.98|2614.98|2626.89|2613.89|29
1622546960000|2021-06-01 11:29:20|2627.33|2614.33|2626.82|2613.82|2627.55|2614.55|2626.55|2613.55|32
1622546970000|2021-06-01 11:29:30|2627|2614|2625.53|2612.53|2627|2614|2625.04|2612.04|39
1622546980000|2021-06-01 11:29:40|2625.52|2612.52|2624.28|2611.28|2625.52|2612.52|2623.6|2610.6|37
1622546990000|2021-06-01 11:29:50|2624.53|2611.53|2624.79|2611.79|2624.79|2611.79|2624.08|2611.08|31
1622547000000|2021-06-01 11:30:00|2624.9|2611.9|2627.93|2614.93|2629.24|2616.24|2624.9|2611.9|35
1622547010000|2021-06-01 11:30:10|2628.14|2615.14|2627.57|2614.57|2628.29|2615.29|2626.77|2613.77|35
1622547020000|2021-06-01 11:30:20|2627.78|2614.78|2628.19|2615.19|2628.36|2615.36|2627.02|2614.02|32
1622547030000|2021-06-01 11:30:30|2628.05|2615.05|2629.2|2616.2|2629.38|2616.38|2627.85|2614.85|30
1622547040000|2021-06-01 11:30:40|2629.21|2616.21|2628.17|2615.17|2629.56|2616.56|2628.1|2615.1|29
1622547050000|2021-06-01 11:30:50|2628.2|2615.2|2627.39|2614.39|2628.22|2615.22|2627.39|2614.39|20
1622547060000|2021-06-01 11:31:00|2627.66|2614.66|2627.95|2614.95|2628.72|2615.72|2627.52|2614.52|35
1622547070000|2021-06-01 11:31:10|2628.56|2615.56|2627.97|2614.97|2628.6|2615.6|2627.83|2614.83|25
1622547080000|2021-06-01 11:31:20|2627.91|2614.91|2629.54|2616.54|2629.54|2616.54|2627.82|2614.82|28
1622547090000|2021-06-01 11:31:30|2629.51|2616.51|2629.87|2616.87|2629.88|2616.88|2629.51|2616.51|20
1622547100000|2021-06-01 11:31:40|2629.82|2616.82|2628.39|2615.39|2629.82|2616.82|2628.04|2615.04|29
1622547110000|2021-06-01 11:31:50|2628.52|2615.52|2629.77|2616.77|2630.28|2617.28|2628.52|2615.52|37
1622547120000|2021-06-01 11:32:00|2629.87|2616.87|2628.59|2615.59|2629.87|2616.87|2628.1|2615.1|36
1622547130000|2021-06-01 11:32:10|2628.63|2615.63|2627.81|2614.81|2628.63|2615.63|2627.75|2614.75|35
1622547140000|2021-06-01 11:32:20|2627.93|2614.93|2628.78|2615.78|2628.78|2615.78|2627.87|2614.87|33
1622547150000|2021-06-01 11:32:30|2629.06|2616.06|2628.97|2615.97|2629.35|2616.35|2628.55|2615.55|33
1622547160000|2021-06-01 11:32:40|2629.03|2616.03|2628.81|2615.81|2629.03|2616.03|2628.77|2615.77|16
1622547170000|2021-06-01 11:32:50|2628.83|2615.83|2629.32|2616.32|2629.53|2616.53|2628.78|2615.78|27
1622547180000|2021-06-01 11:33:00|2629.27|2616.27|2628.79|2615.79|2629.28|2616.28|2627.89|2614.89|36
1622547190000|2021-06-01 11:33:10|2628.91|2615.91|2630.31|2617.31|2630.64|2617.64|2628.61|2615.61|37
1622547200000|2021-06-01 11:33:20|2630.48|2617.48|2629.74|2616.74|2630.5|2617.5|2628.97|2615.97|33
1622547210000|2021-06-01 11:33:30|2629.77|2616.77|2632.85|2619.85|2632.85|2619.85|2629.77|2616.77|36
1622547220000|2021-06-01 11:33:40|2633.32|2620.32|2633.53|2620.53|2633.83|2620.83|2633.1|2620.1|29
1622547230000|2021-06-01 11:33:50|2633.46|2620.46|2633.03|2620.03|2633.65|2620.65|2632.85|2619.85|34
1622547240000|2021-06-01 11:34:00|2633.11|2620.11|2633.68|2620.68|2633.68|2620.68|2633.1|2620.1|28
1622547250000|2021-06-01 11:34:10|2633.73|2620.73|2636.43|2623.43|2636.48|2623.48|2633.73|2620.73|36
1622547260000|2021-06-01 11:34:20|2636.28|2623.28|2639.31|2626.31|2639.75|2626.75|2636.28|2623.28|34
1622547270000|2021-06-01 11:34:30|2639.29|2626.29|2634.64|2621.64|2639.44|2626.44|2634.42|2621.42|39
1622547280000|2021-06-01 11:34:40|2634.54|2621.54|2633.67|2620.67|2634.71|2621.71|2633.27|2620.27|35
1622547290000|2021-06-01 11:34:50|2633.66|2620.66|2636.22|2623.22|2636.22|2623.22|2633.66|2620.66|32
1622547300000|2021-06-01 11:35:00|2636.23|2623.23|2635.82|2622.82|2636.49|2623.49|2635.15|2622.15|37
1622547310000|2021-06-01 11:35:10|2635.42|2622.42|2634.69|2621.69|2635.42|2622.42|2634.16|2621.16|36
1622547320000|2021-06-01 11:35:20|2634.63|2621.63|2633.81|2620.81|2634.7|2621.7|2633.08|2620.08|34
1622547330000|2021-06-01 11:35:30|2633.79|2620.79|2634|2621|2634.92|2621.92|2633.48|2620.48|35
1622547340000|2021-06-01 11:35:40|2633.51|2620.51|2631.55|2618.55|2633.6|2620.6|2631.55|2618.55|34
1622547350000|2021-06-01 11:35:50|2631.56|2618.56|2632.35|2619.35|2632.55|2619.55|2631.15|2618.15|31
1622547360000|2021-06-01 11:36:00|2632.47|2619.47|2634.74|2621.74|2634.89|2621.89|2632.47|2619.47|38
1622547370000|2021-06-01 11:36:10|2634.5|2621.5|2635.17|2622.17|2635.27|2622.27|2634.41|2621.41|31
1622547380000|2021-06-01 11:36:20|2634.91|2621.91|2633.45|2620.45|2634.91|2621.91|2632.73|2619.73|36
1622547390000|2021-06-01 11:36:30|2633.46|2620.46|2633.92|2620.92|2633.95|2620.95|2633.46|2620.46|34
1622547400000|2021-06-01 11:36:40|2633.91|2620.91|2633.36|2620.36|2633.91|2620.91|2633.33|2620.33|20
1622547410000|2021-06-01 11:36:50|2633.34|2620.34|2633.87|2620.87|2634.01|2621.01|2633.28|2620.28|34
1622547420000|2021-06-01 11:37:00|2633.9|2620.9|2633.82|2620.82|2634.94|2621.94|2633.73|2620.73|30
1622547430000|2021-06-01 11:37:10|2633.86|2620.86|2635.33|2622.33|2635.5|2622.5|2633.14|2620.14|28
1622547440000|2021-06-01 11:37:20|2635.35|2622.35|2635.37|2622.37|2635.73|2622.73|2635.25|2622.25|29
1622547450000|2021-06-01 11:37:30|2635.38|2622.38|2634.49|2621.49|2635.5|2622.5|2634.39|2621.39|28
1622547460000|2021-06-01 11:37:40|2634.46|2621.46|2636.61|2623.61|2636.61|2623.61|2634.43|2621.43|21
1622547470000|2021-06-01 11:37:50|2636.7|2623.7|2635.58|2622.58|2637.09|2624.09|2635.4|2622.4|33
1622547480000|2021-06-01 11:38:00|2635.7|2622.7|2635.75|2622.75|2635.76|2622.76|2635.55|2622.55|14
1622547490000|2021-06-01 11:38:10|2635.78|2622.78|2636.67|2623.67|2636.89|2623.89|2635.78|2622.78|21
1622547500000|2021-06-01 11:38:20|2636.68|2623.68|2636.38|2623.38|2636.82|2623.82|2636.08|2623.08|26
1622547510000|2021-06-01 11:38:30|2636.41|2623.41|2637.43|2624.43|2637.45|2624.45|2636.26|2623.26|28
1622547520000|2021-06-01 11:38:40|2637.48|2624.48|2640.03|2627.03|2640.07|2627.07|2637.48|2624.48|33
1622547530000|2021-06-01 11:38:50|2640.02|2627.02|2642.95|2629.95|2642.95|2629.95|2639.77|2626.77|35
1622547540000|2021-06-01 11:39:00|2643.46|2630.46|2640.72|2627.72|2643.46|2630.46|2640.14|2627.14|36
1622547550000|2021-06-01 11:39:10|2640.79|2627.79|2641.07|2628.07|2641.57|2628.57|2640.79|2627.79|33
1622547560000|2021-06-01 11:39:20|2641.12|2628.12|2642.17|2629.17|2643.22|2630.22|2641.08|2628.08|34
1622547570000|2021-06-01 11:39:30|2641.98|2628.98|2640.55|2627.55|2642.21|2629.21|2639.97|2626.97|22
1622547580000|2021-06-01 11:39:40|2640.56|2627.56|2640.16|2627.16|2641.35|2628.35|2640.16|2627.16|28
1622547590000|2021-06-01 11:39:50|2640.06|2627.06|2640.11|2627.11|2640.2|2627.2|2639.85|2626.85|16
1622547600000|2021-06-01 11:40:00|2640.43|2627.43|2641.83|2628.83|2641.85|2628.85|2639.89|2626.89|28
1622547610000|2021-06-01 11:40:10|2641.67|2628.67|2640.19|2627.19|2641.67|2628.67|2640.07|2627.07|34
1622547620000|2021-06-01 11:40:20|2640.18|2627.18|2641.66|2628.66|2641.66|2628.66|2640|2627|34
1622547630000|2021-06-01 11:40:30|2641.64|2628.64|2639.67|2626.67|2641.66|2628.66|2639.58|2626.58|34
1622547640000|2021-06-01 11:40:40|2639.66|2626.66|2639.21|2626.21|2639.66|2626.66|2638.77|2625.77|28
1622547650000|2021-06-01 11:40:50|2639.02|2626.02|2640.39|2627.39|2640.39|2627.39|2638.49|2625.49|30
1622547660000|2021-06-01 11:41:00|2640.28|2627.28|2638.67|2625.67|2640.28|2627.28|2638.67|2625.67|36
1622547670000|2021-06-01 11:41:10|2638.75|2625.75|2638.93|2625.93|2639.02|2626.02|2638.61|2625.61|19
1622547680000|2021-06-01 11:41:20|2638.91|2625.91|2638.8|2625.8|2638.91|2625.91|2638.03|2625.03|25
1622547690000|2021-06-01 11:41:30|2638.88|2625.88|2638.39|2625.39|2639.6|2626.6|2638.39|2625.39|29
1622547700000|2021-06-01 11:41:40|2638.36|2625.36|2637.32|2624.32|2638.36|2625.36|2637.2|2624.2|26
1622547710000|2021-06-01 11:41:50|2637.5|2624.5|2637.96|2624.96|2638.25|2625.25|2637.5|2624.5|31
1622547720000|2021-06-01 11:42:00|2637.88|2624.88|2637.08|2624.08|2637.9|2624.9|2636.75|2623.75|25
1622547730000|2021-06-01 11:42:10|2636.95|2623.95|2639.24|2626.24|2639.43|2626.43|2636.95|2623.95|31
1622547740000|2021-06-01 11:42:20|2639.22|2626.22|2638.05|2625.05|2639.22|2626.22|2638.05|2625.05|36
1622547750000|2021-06-01 11:42:30|2638.04|2625.04|2637.63|2624.63|2638.95|2625.95|2637.46|2624.46|30
1622547760000|2021-06-01 11:42:40|2637.75|2624.75|2636.18|2623.18|2637.75|2624.75|2636.04|2623.04|33
1622547770000|2021-06-01 11:42:50|2636.37|2623.37|2636.8|2623.8|2637.27|2624.27|2636.37|2623.37|31
1622547780000|2021-06-01 11:43:00|2636.85|2623.85|2634.39|2621.39|2636.85|2623.85|2634.37|2621.37|30
1622547790000|2021-06-01 11:43:10|2634.43|2621.43|2635.92|2622.92|2635.92|2622.92|2634.42|2621.42|38
1622547800000|2021-06-01 11:43:20|2635.89|2622.89|2634.92|2621.92|2635.89|2622.89|2634.92|2621.92|35
1622547810000|2021-06-01 11:43:30|2634.94|2621.94|2634.93|2621.93|2635.69|2622.69|2634.75|2621.75|35
1622547820000|2021-06-01 11:43:40|2634.94|2621.94|2634.01|2621.01|2634.95|2621.95|2633.94|2620.94|30
1622547830000|2021-06-01 11:43:50|2634.05|2621.05|2633.51|2620.51|2634.05|2621.05|2632.95|2619.95|34
1622547840000|2021-06-01 11:44:00|2633.39|2620.39|2633.13|2620.13|2634.51|2621.51|2633.05|2620.05|35
1622547850000|2021-06-01 11:44:10|2633.2|2620.2|2633.49|2620.49|2633.49|2620.49|2632.77|2619.77|35
1622547860000|2021-06-01 11:44:20|2633.62|2620.62|2633.79|2620.79|2633.79|2620.79|2632.66|2619.66|31
1622547870000|2021-06-01 11:44:30|2633.81|2620.81|2632.85|2619.85|2633.81|2620.81|2632.6|2619.6|28
1622547880000|2021-06-01 11:44:40|2632.82|2619.82|2632.71|2619.71|2633.07|2620.07|2632.55|2619.55|25
1622547890000|2021-06-01 11:44:50|2632.73|2619.73|2634.69|2621.69|2634.69|2621.69|2632.69|2619.69|28
1622547900000|2021-06-01 11:45:00|2634.65|2621.65|2633.24|2620.24|2635.23|2622.23|2632.98|2619.98|37
1622547910000|2021-06-01 11:45:10|2633.27|2620.27|2633.46|2620.46|2633.48|2620.48|2632.93|2619.93|31
1622547920000|2021-06-01 11:45:20|2633.49|2620.49|2631.76|2618.76|2633.53|2620.53|2631.72|2618.72|29
1622547930000|2021-06-01 11:45:30|2631.71|2618.71|2631.01|2618.01|2631.96|2618.96|2631|2618|34
1622547940000|2021-06-01 11:45:40|2631.21|2618.21|2630.26|2617.26|2631.21|2618.21|2629.92|2616.92|33
1622547950000|2021-06-01 11:45:50|2630.3|2617.3|2630.55|2617.55|2631.3|2618.3|2630.3|2617.3|36
1622547960000|2021-06-01 11:46:00|2630.45|2617.45|2631.83|2618.83|2631.83|2618.83|2630.33|2617.33|33
1622547970000|2021-06-01 11:46:10|2631.89|2618.89|2630.83|2617.83|2632.02|2619.02|2630.72|2617.72|34
1622547980000|2021-06-01 11:46:20|2630.77|2617.77|2631.06|2618.06|2631.79|2618.79|2630.77|2617.77|31
1622547990000|2021-06-01 11:46:30|2631.05|2618.05|2629.57|2616.57|2631.05|2618.05|2629.49|2616.49|33
1622548000000|2021-06-01 11:46:40|2629.62|2616.62|2628.81|2615.81|2631.11|2618.11|2628.79|2615.79|30
1622548010000|2021-06-01 11:46:50|2628.82|2615.82|2628.72|2615.72|2629|2616|2628.62|2615.62|29
1622548020000|2021-06-01 11:47:00|2628.7|2615.7|2629.48|2616.48|2629.73|2616.73|2628.7|2615.7|31
1622548030000|2021-06-01 11:47:10|2629.26|2616.26|2629.13|2616.13|2629.57|2616.57|2628.78|2615.78|36
1622548040000|2021-06-01 11:47:20|2629.64|2616.64|2626.17|2613.17|2629.64|2616.64|2625.67|2612.67|25
1622548050000|2021-06-01 11:47:30|2625.94|2612.94|2625.48|2612.48|2626.02|2613.02|2624.77|2611.77|38
1622548060000|2021-06-01 11:47:40|2625.54|2612.54|2627.5|2614.5|2627.79|2614.79|2625.54|2612.54|37
1622548070000|2021-06-01 11:47:50|2627.73|2614.73|2626.56|2613.56|2628.06|2615.06|2626.56|2613.56|29
1622548080000|2021-06-01 11:48:00|2626.74|2613.74|2627.18|2614.18|2627.77|2614.77|2626.74|2613.74|32
1622548090000|2021-06-01 11:48:10|2627.28|2614.28|2628.28|2615.28|2628.33|2615.33|2626.95|2613.95|27
1622548100000|2021-06-01 11:48:20|2628.33|2615.33|2630.19|2617.19|2630.19|2617.19|2628.28|2615.28|27
1622548110000|2021-06-01 11:48:30|2630.04|2617.04|2629.9|2616.9|2630.98|2617.98|2629.75|2616.75|31
1622548120000|2021-06-01 11:48:40|2629.89|2616.89|2630.27|2617.27|2630.28|2617.28|2628.8|2615.8|33
1622548130000|2021-06-01 11:48:50|2630.08|2617.08|2629.72|2616.72|2630.08|2617.08|2629.2|2616.2|29
1622548140000|2021-06-01 11:49:00|2629.69|2616.69|2631.58|2618.58|2631.58|2618.58|2628.65|2615.65|27
1622548150000|2021-06-01 11:49:10|2631.36|2618.36|2629.55|2616.55|2631.37|2618.37|2629.53|2616.53|36
1622548160000|2021-06-01 11:49:20|2629.54|2616.54|2631.08|2618.08|2631.08|2618.08|2629.49|2616.49|32
1622548170000|2021-06-01 11:49:30|2631.06|2618.06|2630.77|2617.77|2631.06|2618.06|2630.64|2617.64|27
1622548180000|2021-06-01 11:49:40|2630.84|2617.84|2630.02|2617.02|2630.92|2617.92|2629.96|2616.96|28
1622548190000|2021-06-01 11:49:50|2629.96|2616.96|2629.51|2616.51|2629.96|2616.96|2629.38|2616.38|29
1622548200000|2021-06-01 11:50:00|2629.3|2616.3|2628.1|2615.1|2629.3|2616.3|2627.89|2614.89|27
1622548210000|2021-06-01 11:50:10|2627.98|2614.98|2628.58|2615.58|2628.82|2615.82|2627.98|2614.98|32
1622548220000|2021-06-01 11:50:20|2628.48|2615.48|2628.32|2615.32|2628.51|2615.51|2627.78|2614.78|31
1622548230000|2021-06-01 11:50:30|2628.23|2615.23|2627.57|2614.57|2628.31|2615.31|2627.57|2614.57|37
1622548240000|2021-06-01 11:50:40|2627.5|2614.5|2628.56|2615.56|2628.56|2615.56|2627.48|2614.48|32
1622548250000|2021-06-01 11:50:50|2628.57|2615.57|2627.96|2614.96|2628.73|2615.73|2627.96|2614.96|22
1622548260000|2021-06-01 11:51:00|2627.93|2614.93|2631.03|2618.03|2631.03|2618.03|2627.93|2614.93|34
1622548270000|2021-06-01 11:51:10|2630.88|2617.88|2630.33|2617.33|2630.88|2617.88|2630.1|2617.1|29
1622548280000|2021-06-01 11:51:20|2630.21|2617.21|2629.38|2616.38|2630.23|2617.23|2628.88|2615.88|30
1622548290000|2021-06-01 11:51:30|2629.42|2616.42|2631.32|2618.32|2631.32|2618.32|2629.41|2616.41|35
1622548300000|2021-06-01 11:51:40|2631.35|2618.35|2631.46|2618.46|2631.53|2618.53|2630.73|2617.73|32
1622548310000|2021-06-01 11:51:50|2631.32|2618.32|2629.31|2616.31|2631.37|2618.37|2629.31|2616.31|37
1622548320000|2021-06-01 11:52:00|2629.37|2616.37|2627.98|2614.98|2630.02|2617.02|2627.77|2614.77|34
1622548330000|2021-06-01 11:52:10|2627.81|2614.81|2627.81|2614.81|2628.12|2615.12|2627.76|2614.76|32
1622548340000|2021-06-01 11:52:20|2627.88|2614.88|2629.47|2616.47|2629.64|2616.64|2627.87|2614.87|32
1622548350000|2021-06-01 11:52:30|2629.48|2616.48|2627.9|2614.9|2629.56|2616.56|2627.9|2614.9|33
1622548360000|2021-06-01 11:52:40|2627.91|2614.91|2628.12|2615.12|2628.35|2615.35|2627.91|2614.91|33
1622548370000|2021-06-01 11:52:50|2628.15|2615.15|2629.14|2616.14|2629.38|2616.38|2628.05|2615.05|31
1622548380000|2021-06-01 11:53:00|2629.18|2616.18|2627.72|2614.72|2629.23|2616.23|2627.72|2614.72|25
1622548390000|2021-06-01 11:53:10|2627.73|2614.73|2627.22|2614.22|2627.73|2614.73|2627.22|2614.22|25
1622548400000|2021-06-01 11:53:20|2627.21|2614.21|2627.96|2614.96|2628.53|2615.53|2627.2|2614.2|31
1622548410000|2021-06-01 11:53:30|2627.97|2614.97|2627.16|2614.16|2627.97|2614.97|2627.11|2614.11|33
1622548420000|2021-06-01 11:53:40|2627.04|2614.04|2627.61|2614.61|2628.17|2615.17|2627.04|2614.04|30
1622548430000|2021-06-01 11:53:50|2627.59|2614.59|2628.11|2615.11|2628.7|2615.7|2627|2614|32
1622548440000|2021-06-01 11:54:00|2628.1|2615.1|2629.92|2616.92|2630.03|2617.03|2627.8|2614.8|30
1622548450000|2021-06-01 11:54:10|2629.72|2616.72|2629.04|2616.04|2629.72|2616.72|2629.03|2616.03|31
1622548460000|2021-06-01 11:54:20|2629.07|2616.07|2630.3|2617.3|2630.3|2617.3|2629.07|2616.07|32
1622548470000|2021-06-01 11:54:30|2630.28|2617.28|2628.9|2615.9|2630.28|2617.28|2628.8|2615.8|35
1622548480000|2021-06-01 11:54:40|2628.85|2615.85|2630.14|2617.14|2630.14|2617.14|2628.85|2615.85|32
1622548490000|2021-06-01 11:54:50|2630.11|2617.11|2629.54|2616.54|2630.7|2617.7|2629.43|2616.43|29
1622548500000|2021-06-01 11:55:00|2629.55|2616.55|2630.03|2617.03|2631.66|2618.66|2629.38|2616.38|37
1622548510000|2021-06-01 11:55:10|2629.78|2616.78|2628.9|2615.9|2629.78|2616.78|2628.9|2615.9|36
1622548520000|2021-06-01 11:55:20|2628.93|2615.93|2629.59|2616.59|2629.72|2616.72|2628.35|2615.35|38
1622548530000|2021-06-01 11:55:30|2629.71|2616.71|2629.9|2616.9|2630.43|2617.43|2629.53|2616.53|35
1622548540000|2021-06-01 11:55:40|2630.07|2617.07|2631.36|2618.36|2631.36|2618.36|2630.07|2617.07|32
1622548550000|2021-06-01 11:55:50|2631.35|2618.35|2629.34|2616.34|2631.53|2618.53|2629.34|2616.34|28
1622548560000|2021-06-01 11:56:00|2629.35|2616.35|2629.7|2616.7|2629.95|2616.95|2629|2616|28
1622548570000|2021-06-01 11:56:10|2629.68|2616.68|2629.24|2616.24|2629.74|2616.74|2629.24|2616.24|21
1622548580000|2021-06-01 11:56:20|2629.14|2616.14|2631.42|2618.42|2631.49|2618.49|2629.14|2616.14|32
1622548590000|2021-06-01 11:56:30|2631.48|2618.48|2629.41|2616.41|2631.48|2618.48|2629.4|2616.4|31
1622548600000|2021-06-01 11:56:40|2629.39|2616.39|2629.51|2616.51|2629.95|2616.95|2628.9|2615.9|37
1622548610000|2021-06-01 11:56:50|2629.56|2616.56|2629.89|2616.89|2630.48|2617.48|2629.52|2616.52|35
1622548620000|2021-06-01 11:57:00|2629.91|2616.91|2629.68|2616.68|2630|2617|2629.66|2616.66|30
1622548630000|2021-06-01 11:57:10|2629.67|2616.67|2628.73|2615.73|2629.75|2616.75|2628.3|2615.3|34
1622548640000|2021-06-01 11:57:20|2628.79|2615.79|2631.01|2618.01|2631.44|2618.44|2628.74|2615.74|33
1622548650000|2021-06-01 11:57:30|2631.17|2618.17|2630.71|2617.71|2631.17|2618.17|2630.5|2617.5|39
1622548660000|2021-06-01 11:57:40|2630.82|2617.82|2631.38|2618.38|2631.48|2618.48|2630.82|2617.82|37
1622548670000|2021-06-01 11:57:50|2631.29|2618.29|2631.2|2618.2|2631.57|2618.57|2630.71|2617.71|30
1622548680000|2021-06-01 11:58:00|2631.11|2618.11|2630.38|2617.38|2631.13|2618.13|2629.88|2616.88|34
1622548690000|2021-06-01 11:58:10|2630.36|2617.36|2629.8|2616.8|2630.36|2617.36|2629.43|2616.43|24
1622548700000|2021-06-01 11:58:20|2629.79|2616.79|2629.56|2616.56|2629.87|2616.87|2629.52|2616.52|29
1622548710000|2021-06-01 11:58:30|2629.6|2616.6|2630.27|2617.27|2630.27|2617.27|2629.45|2616.45|27
1622548720000|2021-06-01 11:58:40|2630.29|2617.29|2629.91|2616.91|2630.77|2617.77|2629.91|2616.91|17
1622548730000|2021-06-01 11:58:50|2629.87|2616.87|2629.36|2616.36|2630.22|2617.22|2629.36|2616.36|31
1622548740000|2021-06-01 11:59:00|2629.34|2616.34|2629.52|2616.52|2630.1|2617.1|2629.34|2616.34|31
1622548750000|2021-06-01 11:59:10|2629.42|2616.42|2629.15|2616.15|2629.48|2616.48|2629.08|2616.08|25
1622548760000|2021-06-01 11:59:20|2629.16|2616.16|2628.3|2615.3|2629.17|2616.17|2628.27|2615.27|24
1622548770000|2021-06-01 11:59:30|2628.27|2615.27|2628.71|2615.71|2629.18|2616.18|2628.27|2615.27|29
1622548780000|2021-06-01 11:59:40|2628.75|2615.75|2629.53|2616.53|2629.53|2616.53|2628.29|2615.29|33
1622548790000|2021-06-01 11:59:50|2629.46|2616.46|2629.6|2616.6|2630.17|2617.17|2629.46|2616.46|28
1622548800000|2021-06-01 12:00:00|2629.65|2616.65|2626.73|2613.73|2629.96|2616.96|2626.5|2613.5|34
1622548810000|2021-06-01 12:00:10|2626.77|2613.77|2627.32|2614.32|2628.19|2615.19|2626.27|2613.27|34
1622548820000|2021-06-01 12:00:20|2627.3|2614.3|2625.72|2612.72|2627.55|2614.55|2625.72|2612.72|32
1622548830000|2021-06-01 12:00:30|2625.83|2612.83|2622.85|2609.85|2625.83|2612.83|2622.79|2609.79|34
1622548840000|2021-06-01 12:00:40|2622.82|2609.82|2623.06|2610.06|2623.4|2610.4|2622.25|2609.25|31
1622548850000|2021-06-01 12:00:50|2623.21|2610.21|2622.11|2609.11|2623.31|2610.31|2622.11|2609.11|36
1622548860000|2021-06-01 12:01:00|2622.28|2609.28|2617.45|2604.45|2622.32|2609.32|2616.2|2603.2|32
1622548870000|2021-06-01 12:01:10|2618.09|2605.09|2618.01|2605.01|2619.18|2606.18|2617.79|2604.79|36
1622548880000|2021-06-01 12:01:20|2617.61|2604.61|2617.34|2604.34|2618.22|2605.22|2615.54|2602.54|38
1622548890000|2021-06-01 12:01:30|2616.78|2603.78|2614.38|2601.38|2616.89|2603.89|2614.18|2601.18|37
1622548900000|2021-06-01 12:01:40|2614.33|2601.33|2611.68|2598.68|2614.37|2601.37|2611.43|2598.43|38
1622548910000|2021-06-01 12:01:50|2611.69|2598.69|2611.79|2598.79|2613.28|2600.28|2611.4|2598.4|37
1622548920000|2021-06-01 12:02:00|2611.69|2598.69|2613.84|2600.84|2613.85|2600.85|2611.61|2598.61|32
1622548930000|2021-06-01 12:02:10|2613.86|2600.86|2612.84|2599.84|2614.62|2601.62|2612.84|2599.84|35
1622548940000|2021-06-01 12:02:20|2612.86|2599.86|2613.19|2600.19|2613.59|2600.59|2611.83|2598.83|33
1622548950000|2021-06-01 12:02:30|2613.18|2600.18|2613.28|2600.28|2614|2601|2613.08|2600.08|31
1622548960000|2021-06-01 12:02:40|2613.41|2600.41|2611.91|2598.91|2613.41|2600.41|2611.91|2598.91|35
1622548970000|2021-06-01 12:02:50|2611.98|2598.98|2611.02|2598.02|2611.98|2598.98|2610.84|2597.84|35
1622548980000|2021-06-01 12:03:00|2611.07|2598.07|2612.1|2599.1|2612.37|2599.37|2611.04|2598.04|33
1622548990000|2021-06-01 12:03:10|2612.09|2599.09|2613.07|2600.07|2614.22|2601.22|2612.09|2599.09|36
1622549000000|2021-06-01 12:03:20|2612.97|2599.97|2613.92|2600.92|2614.29|2601.29|2612.86|2599.86|37
1622549010000|2021-06-01 12:03:30|2613.81|2600.81|2615.63|2602.63|2615.63|2602.63|2613.81|2600.81|21
1622549020000|2021-06-01 12:03:40|2615.64|2602.64|2615.17|2602.17|2616.74|2603.74|2615.01|2602.01|30
1622549030000|2021-06-01 12:03:50|2615.24|2602.24|2614.25|2601.25|2615.24|2602.24|2613.94|2600.94|30
1622549040000|2021-06-01 12:04:00|2614.19|2601.19|2612.8|2599.8|2614.64|2601.64|2612.8|2599.8|31
1622549050000|2021-06-01 12:04:10|2612.36|2599.36|2609.83|2596.83|2612.37|2599.37|2609.78|2596.78|33
1622549060000|2021-06-01 12:04:20|2609.8|2596.8|2609.35|2596.35|2610.8|2597.8|2609.32|2596.32|36
1622549070000|2021-06-01 12:04:30|2609.52|2596.52|2609.56|2596.56|2609.86|2596.86|2609.29|2596.29|33
1622549080000|2021-06-01 12:04:40|2609.34|2596.34|2610.73|2597.73|2610.93|2597.93|2609.33|2596.33|37
1622549090000|2021-06-01 12:04:50|2610.76|2597.76|2609.73|2596.73|2611.51|2598.51|2609.73|2596.73|36
1622549100000|2021-06-01 12:05:00|2609.74|2596.74|2609.83|2596.83|2610.07|2597.07|2609.25|2596.25|38
1622549110000|2021-06-01 12:05:10|2609.79|2596.79|2611.97|2598.97|2611.97|2598.97|2609.75|2596.75|32
1622549120000|2021-06-01 12:05:20|2612.2|2599.2|2612.49|2599.49|2613.34|2600.34|2611.83|2598.83|37
1622549130000|2021-06-01 12:05:30|2612.57|2599.57|2613.78|2600.78|2613.92|2600.92|2612.45|2599.45|35
1622549140000|2021-06-01 12:05:40|2613.73|2600.73|2612.06|2599.06|2613.8|2600.8|2611.96|2598.96|34
1622549150000|2021-06-01 12:05:50|2612.08|2599.08|2612.44|2599.44|2612.74|2599.74|2612.08|2599.08|32
1622549160000|2021-06-01 12:06:00|2612.45|2599.45|2614.03|2601.03|2614.03|2601.03|2612.1|2599.1|26
1622549170000|2021-06-01 12:06:10|2613.99|2600.99|2614.37|2601.37|2614.43|2601.43|2613.39|2600.39|27
1622549180000|2021-06-01 12:06:20|2614.27|2601.27|2613.92|2600.92|2614.42|2601.42|2613.6|2600.6|34
1622549190000|2021-06-01 12:06:30|2613.91|2600.91|2613.92|2600.92|2614.19|2601.19|2613.61|2600.61|30
1622549200000|2021-06-01 12:06:40|2613.97|2600.97|2615.07|2602.07|2615.07|2602.07|2613.64|2600.64|32
1622549210000|2021-06-01 12:06:50|2615.08|2602.08|2616.58|2603.58|2616.58|2603.58|2615.02|2602.02|32
1622549220000|2021-06-01 12:07:00|2616.62|2603.62|2613.35|2600.35|2616.62|2603.62|2612.12|2599.12|36
1622549230000|2021-06-01 12:07:10|2613.3|2600.3|2612.38|2599.38|2613.3|2600.3|2612.16|2599.16|32
1622549240000|2021-06-01 12:07:20|2612.32|2599.32|2610.42|2597.42|2613.01|2600.01|2610.3|2597.3|37
1622549250000|2021-06-01 12:07:30|2610.56|2597.56|2606.72|2593.72|2610.67|2597.67|2605.75|2592.75|38
1622549260000|2021-06-01 12:07:40|2606.48|2593.48|2608.84|2595.84|2608.92|2595.92|2604.58|2591.58|36
1622549270000|2021-06-01 12:07:50|2609.25|2596.25|2608.84|2595.84|2610.72|2597.72|2608.02|2595.02|36
1622549280000|2021-06-01 12:08:00|2608.66|2595.66|2604.41|2591.41|2608.71|2595.71|2604.41|2591.41|37
1622549290000|2021-06-01 12:08:10|2604.68|2591.68|2598.23|2585.23|2604.7|2591.7|2598.23|2585.23|40
1622549300000|2021-06-01 12:08:20|2597.99|2584.99|2601.65|2588.65|2601.65|2588.65|2590.18|2577.18|40
1622549310000|2021-06-01 12:08:30|2600.03|2587.03|2596|2583|2601.2|2588.2|2593.45|2580.45|40
1622549320000|2021-06-01 12:08:40|2596.26|2583.26|2594.99|2581.99|2596.28|2583.28|2594.19|2581.19|40
1622549330000|2021-06-01 12:08:50|2595.09|2582.09|2595.91|2582.91|2596.96|2583.96|2594.47|2581.47|39
1622549340000|2021-06-01 12:09:00|2595.56|2582.56|2595.09|2582.09|2595.56|2582.56|2592.8|2579.8|39
1622549350000|2021-06-01 12:09:10|2594.99|2581.99|2596.71|2583.71|2596.71|2583.71|2594.77|2581.77|37
1622549360000|2021-06-01 12:09:20|2596.78|2583.78|2593.42|2580.42|2596.89|2583.89|2593.42|2580.42|39
1622549370000|2021-06-01 12:09:30|2593.5|2580.5|2594.55|2581.55|2595.05|2582.05|2592.51|2579.51|38
1622549380000|2021-06-01 12:09:40|2594.71|2581.71|2592.76|2579.76|2594.84|2581.84|2592.31|2579.31|39
1622549390000|2021-06-01 12:09:50|2592.55|2579.55|2588.91|2575.91|2592.55|2579.55|2588.91|2575.91|35
1622549400000|2021-06-01 12:10:00|2588.93|2575.93|2592.34|2579.34|2592.81|2579.81|2588.93|2575.93|37
1622549410000|2021-06-01 12:10:10|2592.31|2579.31|2593.1|2580.1|2593.73|2580.73|2592.31|2579.31|40
1622549420000|2021-06-01 12:10:20|2593.16|2580.16|2591.7|2578.7|2593.16|2580.16|2591.59|2578.59|36
1622549430000|2021-06-01 12:10:30|2591.68|2578.68|2589.13|2576.13|2591.79|2578.79|2588.88|2575.88|38
1622549440000|2021-06-01 12:10:40|2589.04|2576.04|2586.69|2573.69|2590.15|2577.15|2584.6|2571.6|39
1622549450000|2021-06-01 12:10:50|2586.94|2573.94|2587.27|2574.27|2587.27|2574.27|2584.64|2571.64|37
1622549460000|2021-06-01 12:11:00|2587.56|2574.56|2590.18|2577.18|2590.61|2577.61|2587.56|2574.56|33
1622549470000|2021-06-01 12:11:10|2590.38|2577.38|2589.9|2576.9|2590.52|2577.52|2589.12|2576.12|30
1622549480000|2021-06-01 12:11:20|2589.94|2576.94|2588.66|2575.66|2590.23|2577.23|2587.86|2574.86|37
1622549490000|2021-06-01 12:11:30|2588.89|2575.89|2586.29|2573.29|2589.29|2576.29|2585.67|2572.67|35
1622549500000|2021-06-01 12:11:40|2586.2|2573.2|2582.93|2569.93|2586.2|2573.2|2581.54|2568.54|38
1622549510000|2021-06-01 12:11:50|2583.03|2570.03|2585.33|2572.33|2585.43|2572.43|2582.25|2569.25|37
1622549520000|2021-06-01 12:12:00|2585.31|2572.31|2580.47|2567.47|2585.31|2572.31|2580.47|2567.47|37
1622549530000|2021-06-01 12:12:10|2580.95|2567.95|2581.54|2568.54|2582.21|2569.21|2580.81|2567.81|39
1622549540000|2021-06-01 12:12:20|2581.35|2568.35|2580.65|2567.65|2581.52|2568.52|2577.95|2564.95|38
1622549550000|2021-06-01 12:12:30|2580.34|2567.34|2578.08|2565.08|2580.34|2567.34|2578.07|2565.07|39
1622549560000|2021-06-01 12:12:40|2578.07|2565.07|2579.27|2566.27|2579.52|2566.52|2577.92|2564.92|37
1622549570000|2021-06-01 12:12:50|2579.21|2566.21|2583.29|2570.29|2583.29|2570.29|2579.21|2566.21|36
1622549580000|2021-06-01 12:13:00|2583.11|2570.11|2581.3|2568.3|2583.25|2570.25|2580.64|2567.64|36
1622549590000|2021-06-01 12:13:10|2581.36|2568.36|2581.59|2568.59|2581.98|2568.98|2580.41|2567.41|36
1622549600000|2021-06-01 12:13:20|2581.61|2568.61|2580.42|2567.42|2581.61|2568.61|2579.11|2566.11|35
1622549610000|2021-06-01 12:13:30|2580.37|2567.37|2577.41|2564.41|2580.37|2567.37|2577.41|2564.41|36
1622549620000|2021-06-01 12:13:40|2577.34|2564.34|2578.34|2565.34|2578.34|2565.34|2576.72|2563.72|25
1622549630000|2021-06-01 12:13:50|2578.43|2565.43|2578.41|2565.41|2579.63|2566.63|2578.34|2565.34|37
1622549640000|2021-06-01 12:14:00|2578.39|2565.39|2580.52|2567.52|2581.17|2568.17|2578.39|2565.39|33
1622549650000|2021-06-01 12:14:10|2580.44|2567.44|2580.84|2567.84|2582.25|2569.25|2579.53|2566.53|38
1622549660000|2021-06-01 12:14:20|2580.76|2567.76|2577.72|2564.72|2580.76|2567.76|2577.39|2564.39|37
1622549670000|2021-06-01 12:14:30|2577.7|2564.7|2580.66|2567.66|2580.66|2567.66|2577.64|2564.64|39
1622549680000|2021-06-01 12:14:40|2580.65|2567.65|2580.73|2567.73|2580.82|2567.82|2579.36|2566.36|37
1622549690000|2021-06-01 12:14:50|2580.72|2567.72|2580.84|2567.84|2582.3|2569.3|2580.53|2567.53|35
1622549700000|2021-06-01 12:15:00|2581.15|2568.15|2576.77|2563.77|2581.15|2568.15|2576.77|2563.77|39
1622549710000|2021-06-01 12:15:10|2576.68|2563.68|2578.7|2565.7|2578.7|2565.7|2575.35|2562.35|37
1622549720000|2021-06-01 12:15:20|2578.97|2565.97|2580.7|2567.7|2580.7|2567.7|2578.97|2565.97|37
1622549730000|2021-06-01 12:15:30|2580.85|2567.85|2580.31|2567.31|2581.03|2568.03|2579.32|2566.32|39
1622549740000|2021-06-01 12:15:40|2580.4|2567.4|2580.76|2567.76|2580.76|2567.76|2579.97|2566.97|37
1622549750000|2021-06-01 12:15:50|2580.82|2567.82|2582.12|2569.12|2582.29|2569.29|2580.63|2567.63|39
1622549760000|2021-06-01 12:16:00|2582.27|2569.27|2586.78|2573.78|2586.78|2573.78|2582.21|2569.21|37
1622549770000|2021-06-01 12:16:10|2587.05|2574.05|2588.15|2575.15|2588.15|2575.15|2585.98|2572.98|35
1622549780000|2021-06-01 12:16:20|2587.42|2574.42|2586.96|2573.96|2588.88|2575.88|2586.96|2573.96|36
1622549790000|2021-06-01 12:16:30|2587.06|2574.06|2586.44|2573.44|2588.52|2575.52|2586.07|2573.07|38
1622549800000|2021-06-01 12:16:40|2586.52|2573.52|2587.1|2574.1|2587.11|2574.11|2585.68|2572.68|35
1622549810000|2021-06-01 12:16:50|2587.25|2574.25|2586.6|2573.6|2588.09|2575.09|2585.86|2572.86|37
1622549820000|2021-06-01 12:17:00|2586.61|2573.61|2582.24|2569.24|2586.76|2573.76|2581.78|2568.78|36
1622549830000|2021-06-01 12:17:10|2582.14|2569.14|2584.87|2571.87|2585.53|2572.53|2582.14|2569.14|36
1622549840000|2021-06-01 12:17:20|2584.89|2571.89|2585.38|2572.38|2585.87|2572.87|2584.62|2571.62|36
1622549850000|2021-06-01 12:17:30|2585.84|2572.84|2586.02|2573.02|2586.42|2573.42|2584.83|2571.83|38
1622549860000|2021-06-01 12:17:40|2586.12|2573.12|2587.18|2574.18|2587.18|2574.18|2585.11|2572.11|31
1622549870000|2021-06-01 12:17:50|2587.19|2574.19|2587.6|2574.6|2587.6|2574.6|2586.73|2573.73|35
1622549880000|2021-06-01 12:18:00|2587.64|2574.64|2587.07|2574.07|2587.64|2574.64|2586.39|2573.39|36
1622549890000|2021-06-01 12:18:10|2587.09|2574.09|2588.48|2575.48|2588.58|2575.58|2586.79|2573.79|35
1622549900000|2021-06-01 12:18:20|2588.67|2575.67|2590.03|2577.03|2590.65|2577.65|2588.67|2575.67|39
1622549910000|2021-06-01 12:18:30|2589.97|2576.97|2591.2|2578.2|2591.6|2578.6|2589.88|2576.88|37
1622549920000|2021-06-01 12:18:40|2591.29|2578.29|2590.6|2577.6|2591.41|2578.41|2590.39|2577.39|36
1622549930000|2021-06-01 12:18:50|2590.62|2577.62|2591.88|2578.88|2591.88|2578.88|2589.23|2576.23|38
1622549940000|2021-06-01 12:19:00|2591.99|2578.99|2589.95|2576.95|2592.07|2579.07|2589.13|2576.13|33
1622549950000|2021-06-01 12:19:10|2590|2577|2586.49|2573.49|2590.1|2577.1|2585.25|2572.25|38
1622549960000|2021-06-01 12:19:20|2586.76|2573.76|2589.12|2576.12|2589.12|2576.12|2586.76|2573.76|39
1622549970000|2021-06-01 12:19:30|2588.92|2575.92|2588.06|2575.06|2588.93|2575.93|2588|2575|32
1622549980000|2021-06-01 12:19:40|2588.05|2575.05|2588.66|2575.66|2590.18|2577.18|2588.01|2575.01|37
1622549990000|2021-06-01 12:19:50|2588.75|2575.75|2589.19|2576.19|2590.78|2577.78|2588.2|2575.2|38
1622550000000|2021-06-01 12:20:00|2588.85|2575.85|2587.89|2574.89|2588.85|2575.85|2587.53|2574.53|36
1622550010000|2021-06-01 12:20:10|2587.88|2574.88|2588.18|2575.18|2588.18|2575.18|2586.34|2573.34|37
1622550020000|2021-06-01 12:20:20|2588.34|2575.34|2588.99|2575.99|2589.74|2576.74|2588.22|2575.22|36
1622550030000|2021-06-01 12:20:30|2589.01|2576.01|2588.8|2575.8|2589.32|2576.32|2588.02|2575.02|36
1622550040000|2021-06-01 12:20:40|2588.56|2575.56|2586.3|2573.3|2588.56|2575.56|2586.27|2573.27|38
1622550050000|2021-06-01 12:20:50|2586.23|2573.23|2588.18|2575.18|2588.18|2575.18|2585.85|2572.85|34
1622550060000|2021-06-01 12:21:00|2588.19|2575.19|2589.18|2576.18|2589.19|2576.19|2588.18|2575.18|39
1622550070000|2021-06-01 12:21:10|2589.34|2576.34|2590.03|2577.03|2591.14|2578.14|2589.34|2576.34|36
1622550080000|2021-06-01 12:21:20|2590.08|2577.08|2589.49|2576.49|2591.06|2578.06|2589.3|2576.3|37
1622550090000|2021-06-01 12:21:30|2589.52|2576.52|2589.86|2576.86|2590.52|2577.52|2589.19|2576.19|34
1622550100000|2021-06-01 12:21:40|2589.65|2576.65|2590.67|2577.67|2590.7|2577.7|2589.45|2576.45|29
1622550110000|2021-06-01 12:21:50|2590.64|2577.64|2590.06|2577.06|2590.69|2577.69|2589.33|2576.33|36
1622550120000|2021-06-01 12:22:00|2590.08|2577.08|2590.49|2577.49|2591.27|2578.27|2590.07|2577.07|34
1622550130000|2021-06-01 12:22:10|2590.51|2577.51|2591.37|2578.37|2591.59|2578.59|2590.49|2577.49|36
1622550140000|2021-06-01 12:22:20|2590.87|2577.87|2591.66|2578.66|2591.71|2578.71|2590.77|2577.77|33
1622550150000|2021-06-01 12:22:30|2591.48|2578.48|2593.16|2580.16|2593.34|2580.34|2591.48|2578.48|38
1622550160000|2021-06-01 12:22:40|2593.1|2580.1|2593|2580|2593.82|2580.82|2592.97|2579.97|37
1622550170000|2021-06-01 12:22:50|2593.14|2580.14|2593.59|2580.59|2593.68|2580.68|2592.17|2579.17|34
1622550180000|2021-06-01 12:23:00|2593.81|2580.81|2594.24|2581.24|2594.27|2581.27|2592.99|2579.99|30
1622550190000|2021-06-01 12:23:10|2594.22|2581.22|2595.48|2582.48|2595.69|2582.69|2593.65|2580.65|26
1622550200000|2021-06-01 12:23:20|2595.44|2582.44|2595.89|2582.89|2595.94|2582.94|2595.32|2582.32|30
1622550210000|2021-06-01 12:23:30|2595.96|2582.96|2596.79|2583.79|2597.48|2584.48|2595.95|2582.95|27
1622550220000|2021-06-01 12:23:40|2597.25|2584.25|2594.61|2581.61|2598.17|2585.17|2594.61|2581.61|34
1622550230000|2021-06-01 12:23:50|2594.54|2581.54|2594.83|2581.83|2594.83|2581.83|2593.72|2580.72|38
1622550240000|2021-06-01 12:24:00|2594.7|2581.7|2594.93|2581.93|2594.95|2581.95|2594.67|2581.67|17
1622550250000|2021-06-01 12:24:10|2594.86|2581.86|2590.8|2577.8|2594.86|2581.86|2590.8|2577.8|35
1622550260000|2021-06-01 12:24:20|2590.7|2577.7|2593.06|2580.06|2593.1|2580.1|2590.03|2577.03|39
1622550270000|2021-06-01 12:24:30|2592.78|2579.78|2592.17|2579.17|2592.92|2579.92|2591.81|2578.81|33
1622550280000|2021-06-01 12:24:40|2592.12|2579.12|2592.4|2579.4|2592.88|2579.88|2591.63|2578.63|33
1622550290000|2021-06-01 12:24:50|2592.36|2579.36|2592.8|2579.8|2592.8|2579.8|2592.17|2579.17|28
1622550300000|2021-06-01 12:25:00|2592.82|2579.82|2593.59|2580.59|2594.67|2581.67|2592.82|2579.82|34
1622550310000|2021-06-01 12:25:10|2594.09|2581.09|2595.13|2582.13|2595.13|2582.13|2594.09|2581.09|36
1622550320000|2021-06-01 12:25:20|2595.24|2582.24|2595.5|2582.5|2595.5|2582.5|2594.49|2581.49|30
1622550330000|2021-06-01 12:25:30|2595.36|2582.36|2595.85|2582.85|2596.88|2583.88|2595.25|2582.25|35
1622550340000|2021-06-01 12:25:40|2595.94|2582.94|2596.9|2583.9|2596.9|2583.9|2595.94|2582.94|34
1622550350000|2021-06-01 12:25:50|2596.86|2583.86|2596.2|2583.2|2596.86|2583.86|2594.84|2581.84|31
1622550360000|2021-06-01 12:26:00|2596.12|2583.12|2592.49|2579.49|2596.33|2583.33|2592.49|2579.49|36
1622550370000|2021-06-01 12:26:10|2592.44|2579.44|2590.44|2577.44|2593.18|2580.18|2590.26|2577.26|37
1622550380000|2021-06-01 12:26:20|2590.4|2577.4|2588.4|2575.4|2590.83|2577.83|2587.91|2574.91|37
1622550390000|2021-06-01 12:26:30|2588.66|2575.66|2589.11|2576.11|2589.11|2576.11|2586.98|2573.98|35
1622550400000|2021-06-01 12:26:40|2589.12|2576.12|2589.76|2576.76|2589.92|2576.92|2588.6|2575.6|36
1622550410000|2021-06-01 12:26:50|2589.91|2576.91|2589.79|2576.79|2590.52|2577.52|2589.71|2576.71|36
1622550420000|2021-06-01 12:27:00|2589.8|2576.8|2588.68|2575.68|2589.8|2576.8|2588.04|2575.04|35
1622550430000|2021-06-01 12:27:10|2588.83|2575.83|2589.14|2576.14|2589.63|2576.63|2588.83|2575.83|31
1622550440000|2021-06-01 12:27:20|2589.18|2576.18|2588.61|2575.61|2589.92|2576.92|2588.61|2575.61|30
1622550450000|2021-06-01 12:27:30|2588.76|2575.76|2589.12|2576.12|2589.43|2576.43|2588.72|2575.72|29
1622550460000|2021-06-01 12:27:40|2589.19|2576.19|2590.44|2577.44|2590.57|2577.57|2589.19|2576.19|31
1622550470000|2021-06-01 12:27:50|2590.79|2577.79|2589.57|2576.57|2591.5|2578.5|2589.57|2576.57|33
1622550480000|2021-06-01 12:28:00|2589.54|2576.54|2588.37|2575.37|2589.69|2576.69|2588.13|2575.13|32
1622550490000|2021-06-01 12:28:10|2588.32|2575.32|2587.66|2574.66|2588.38|2575.38|2587.58|2574.58|28
1622550500000|2021-06-01 12:28:20|2587.71|2574.71|2586.61|2573.61|2588.19|2575.19|2586.55|2573.55|37
1622550510000|2021-06-01 12:28:30|2586.58|2573.58|2585.48|2572.48|2586.58|2573.58|2583.98|2570.98|29
1622550520000|2021-06-01 12:28:40|2585.7|2572.7|2584.85|2571.85|2586.15|2573.15|2584.85|2571.85|37
1622550530000|2021-06-01 12:28:50|2584.88|2571.88|2584.65|2571.65|2584.88|2571.88|2584.1|2571.1|36
1622550540000|2021-06-01 12:29:00|2584.68|2571.68|2585.31|2572.31|2587.19|2574.19|2584.68|2571.68|35
1622550550000|2021-06-01 12:29:10|2585.17|2572.17|2582.62|2569.62|2585.84|2572.84|2582.34|2569.34|35
1622550560000|2021-06-01 12:29:20|2582.87|2569.87|2582.98|2569.98|2584.43|2571.43|2582.87|2569.87|38
1622550570000|2021-06-01 12:29:30|2582.65|2569.65|2583.19|2570.19|2584.14|2571.14|2582.47|2569.47|36
1622550580000|2021-06-01 12:29:40|2583.2|2570.2|2583.51|2570.51|2584.26|2571.26|2582.65|2569.65|36
1622550590000|2021-06-01 12:29:50|2583.54|2570.54|2583.94|2570.94|2584.01|2571.01|2582.79|2569.79|34
1622550600000|2021-06-01 12:30:00|2583.97|2570.97|2584.88|2571.88|2585.61|2572.61|2583.97|2570.97|38
1622550610000|2021-06-01 12:30:10|2585.1|2572.1|2588.11|2575.11|2589.26|2576.26|2584.97|2571.97|37
1622550620000|2021-06-01 12:30:20|2588.18|2575.18|2587.36|2574.36|2589|2576|2587.36|2574.36|36
1622550630000|2021-06-01 12:30:30|2587.39|2574.39|2585.86|2572.86|2587.52|2574.52|2585.86|2572.86|34
1622550640000|2021-06-01 12:30:40|2586.25|2573.25|2585.87|2572.87|2586.88|2573.88|2585.49|2572.49|37
1622550650000|2021-06-01 12:30:50|2585.85|2572.85|2586.11|2573.11|2587.34|2574.34|2585.74|2572.74|37
1622550660000|2021-06-01 12:31:00|2586.06|2573.06|2585.84|2572.84|2586.21|2573.21|2585.8|2572.8|28
1622550670000|2021-06-01 12:31:10|2585.96|2572.96|2586.04|2573.04|2586.05|2573.05|2585.58|2572.58|38
1622550680000|2021-06-01 12:31:20|2586.02|2573.02|2587.39|2574.39|2588.04|2575.04|2586|2573|32
1622550690000|2021-06-01 12:31:30|2587.52|2574.52|2588.72|2575.72|2588.83|2575.83|2587.39|2574.39|33
1622550700000|2021-06-01 12:31:40|2588.79|2575.79|2590.98|2577.98|2590.98|2577.98|2588.27|2575.27|32
1622550710000|2021-06-01 12:31:50|2591.18|2578.18|2591.41|2578.41|2591.61|2578.61|2590.27|2577.27|36
1622550720000|2021-06-01 12:32:00|2591.51|2578.51|2591.55|2578.55|2592.42|2579.42|2591.01|2578.01|28
1622550730000|2021-06-01 12:32:10|2591.43|2578.43|2592.92|2579.92|2592.92|2579.92|2591.27|2578.27|34
1622550740000|2021-06-01 12:32:20|2592.86|2579.86|2594.63|2581.63|2594.63|2581.63|2592.75|2579.75|25
1622550750000|2021-06-01 12:32:30|2594.24|2581.24|2594.96|2581.96|2594.97|2581.97|2594.22|2581.22|27
1622550760000|2021-06-01 12:32:40|2594.95|2581.95|2595.08|2582.08|2595.18|2582.18|2594.55|2581.55|29
1622550770000|2021-06-01 12:32:50|2595.07|2582.07|2593.54|2580.54|2595.1|2582.1|2593.18|2580.18|29
1622550780000|2021-06-01 12:33:00|2593.69|2580.69|2591.7|2578.7|2593.69|2580.69|2591.05|2578.05|34
1622550790000|2021-06-01 12:33:10|2591.54|2578.54|2593.99|2580.99|2593.99|2580.99|2591.17|2578.17|38
1622550800000|2021-06-01 12:33:20|2593.93|2580.93|2594.32|2581.32|2595.04|2582.04|2593.59|2580.59|36
1622550810000|2021-06-01 12:33:30|2594.35|2581.35|2595.07|2582.07|2595.45|2582.45|2594|2581|36
1622550820000|2021-06-01 12:33:40|2595.04|2582.04|2595.71|2582.71|2595.71|2582.71|2594.92|2581.92|18
1622550830000|2021-06-01 12:33:50|2595.75|2582.75|2596.67|2583.67|2596.99|2583.99|2595.37|2582.37|32
1622550840000|2021-06-01 12:34:00|2596.61|2583.61|2596.33|2583.33|2596.98|2583.98|2595.53|2582.53|37
1622550850000|2021-06-01 12:34:10|2596.35|2583.35|2596.75|2583.75|2596.8|2583.8|2596.04|2583.04|23
1622550860000|2021-06-01 12:34:20|2596.68|2583.68|2596.75|2583.75|2596.94|2583.94|2596.02|2583.02|25
1622550870000|2021-06-01 12:34:30|2596.76|2583.76|2597.51|2584.51|2597.72|2584.72|2596.42|2583.42|30
1622550880000|2021-06-01 12:34:40|2597.56|2584.56|2598.35|2585.35|2598.52|2585.52|2597.44|2584.44|27
1622550890000|2021-06-01 12:34:50|2598.32|2585.32|2598.24|2585.24|2598.76|2585.76|2597.54|2584.54|37
1622550900000|2021-06-01 12:35:00|2598.13|2585.13|2595.34|2582.34|2598.13|2585.13|2594.91|2581.91|36
1622550910000|2021-06-01 12:35:10|2595.19|2582.19|2592.33|2579.33|2595.19|2582.19|2591.77|2578.77|32
1622550920000|2021-06-01 12:35:20|2592.5|2579.5|2594.42|2581.42|2596.29|2583.29|2592.5|2579.5|33
1622550930000|2021-06-01 12:35:30|2594.7|2581.7|2595.49|2582.49|2595.65|2582.65|2594.03|2581.03|34
1622550940000|2021-06-01 12:35:40|2595.32|2582.32|2596.22|2583.22|2596.33|2583.33|2595.03|2582.03|31
1622550950000|2021-06-01 12:35:50|2596.58|2583.58|2596.28|2583.28|2597.19|2584.19|2596.11|2583.11|27
1622550960000|2021-06-01 12:36:00|2596.29|2583.29|2594.35|2581.35|2596.29|2583.29|2593.98|2580.98|30
1622550970000|2021-06-01 12:36:10|2594.38|2581.38|2595.11|2582.11|2595.9|2582.9|2594.29|2581.29|33
1622550980000|2021-06-01 12:36:20|2595.1|2582.1|2593.69|2580.69|2595.31|2582.31|2593.32|2580.32|29
1622550990000|2021-06-01 12:36:30|2593.89|2580.89|2595.74|2582.74|2596.06|2583.06|2593.65|2580.65|35
1622551000000|2021-06-01 12:36:40|2595.75|2582.75|2594.48|2581.48|2595.75|2582.75|2594.17|2581.17|33
1622551010000|2021-06-01 12:36:50|2594.43|2581.43|2593.15|2580.15|2594.43|2581.43|2592.28|2579.28|39
1622551020000|2021-06-01 12:37:00|2593.01|2580.01|2591.71|2578.71|2594.75|2581.75|2591.47|2578.47|39
1622551030000|2021-06-01 12:37:10|2590.59|2577.59|2587.51|2574.51|2590.59|2577.59|2587.51|2574.51|39
1622551040000|2021-06-01 12:37:20|2587.58|2574.58|2586.69|2573.69|2588.87|2575.87|2586.69|2573.69|36
1622551050000|2021-06-01 12:37:30|2586.62|2573.62|2582.97|2569.97|2586.63|2573.63|2582.97|2569.97|38
1622551060000|2021-06-01 12:37:40|2583.55|2570.55|2583.37|2570.37|2584.44|2571.44|2583.37|2570.37|38
1622551070000|2021-06-01 12:37:50|2583.36|2570.36|2583.68|2570.68|2584.11|2571.11|2581.6|2568.6|28
1622551080000|2021-06-01 12:38:00|2583.62|2570.62|2586.95|2573.95|2586.95|2573.95|2583.18|2570.18|37
1622551090000|2021-06-01 12:38:10|2587.04|2574.04|2585.38|2572.38|2587.45|2574.45|2585.06|2572.06|36
1622551100000|2021-06-01 12:38:20|2585.4|2572.4|2586.67|2573.67|2586.69|2573.69|2585.4|2572.4|35
1622551110000|2021-06-01 12:38:30|2586.65|2573.65|2588.55|2575.55|2588.57|2575.57|2585.83|2572.83|31
1622551120000|2021-06-01 12:38:40|2588.54|2575.54|2590.78|2577.78|2590.78|2577.78|2588.44|2575.44|36
1622551130000|2021-06-01 12:38:50|2590.72|2577.72|2590.9|2577.9|2591.58|2578.58|2589.61|2576.61|36
1622551140000|2021-06-01 12:39:00|2591.13|2578.13|2590.4|2577.4|2591.6|2578.6|2590.1|2577.1|40
1622551150000|2021-06-01 12:39:10|2590.81|2577.81|2589.16|2576.16|2590.81|2577.81|2589.16|2576.16|34
1622551160000|2021-06-01 12:39:20|2589.2|2576.2|2591.79|2578.79|2591.88|2578.88|2589.09|2576.09|37
1622551170000|2021-06-01 12:39:30|2591.84|2578.84|2591.14|2578.14|2591.84|2578.84|2590.69|2577.69|23
1622551180000|2021-06-01 12:39:40|2591.64|2578.64|2591.97|2578.97|2592.04|2579.04|2591.63|2578.63|28
1622551190000|2021-06-01 12:39:50|2591.93|2578.93|2589.57|2576.57|2591.93|2578.93|2589.06|2576.06|34
1622551200000|2021-06-01 12:40:00|2589.53|2576.53|2589.45|2576.45|2589.71|2576.71|2589.2|2576.2|21
1622551210000|2021-06-01 12:40:10|2589.32|2576.32|2589.31|2576.31|2589.4|2576.4|2588.35|2575.35|38
1622551220000|2021-06-01 12:40:20|2589.37|2576.37|2589.12|2576.12|2589.47|2576.47|2588.89|2575.89|30
1622551230000|2021-06-01 12:40:30|2589.07|2576.07|2588.19|2575.19|2589.52|2576.52|2588.19|2575.19|31
1622551240000|2021-06-01 12:40:40|2588.09|2575.09|2588.11|2575.11|2588.59|2575.59|2587.76|2574.76|37
1622551250000|2021-06-01 12:40:50|2588.1|2575.1|2588.04|2575.04|2588.22|2575.22|2587.93|2574.93|30
1622551260000|2021-06-01 12:41:00|2588.05|2575.05|2591.02|2578.02|2591.21|2578.21|2588.03|2575.03|37
1622551270000|2021-06-01 12:41:10|2590.43|2577.43|2591.17|2578.17|2591.34|2578.34|2590.43|2577.43|32
1622551280000|2021-06-01 12:41:20|2591.16|2578.16|2591.37|2578.37|2591.37|2578.37|2590.89|2577.89|30
1622551290000|2021-06-01 12:41:30|2591.48|2578.48|2590.74|2577.74|2591.65|2578.65|2590.36|2577.36|33
1622551300000|2021-06-01 12:41:40|2590.8|2577.8|2591.04|2578.04|2591.3|2578.3|2590.77|2577.77|29
1622551310000|2021-06-01 12:41:50|2591.05|2578.05|2590.63|2577.63|2591.12|2578.12|2590.37|2577.37|31
1622551320000|2021-06-01 12:42:00|2590.58|2577.58|2589.68|2576.68|2590.58|2577.58|2589.18|2576.18|28
1622551330000|2021-06-01 12:42:10|2589.63|2576.63|2590.65|2577.65|2590.65|2577.65|2589.43|2576.43|34
1622551340000|2021-06-01 12:42:20|2590.64|2577.64|2591.22|2578.22|2591.38|2578.38|2590.58|2577.58|30
1622551350000|2021-06-01 12:42:30|2591.15|2578.15|2593.13|2580.13|2593.68|2580.68|2591.13|2578.13|31
1622551360000|2021-06-01 12:42:40|2593.11|2580.11|2592.81|2579.81|2594.13|2581.13|2592.81|2579.81|29
1622551370000|2021-06-01 12:42:50|2592.72|2579.72|2592.43|2579.43|2592.79|2579.79|2592.01|2579.01|31
1622551380000|2021-06-01 12:43:00|2592.39|2579.39|2590.47|2577.47|2592.43|2579.43|2590.43|2577.43|34
1622551390000|2021-06-01 12:43:10|2590.75|2577.75|2591.36|2578.36|2591.36|2578.36|2590.75|2577.75|32
1622551400000|2021-06-01 12:43:20|2591.44|2578.44|2593.21|2580.21|2593.22|2580.22|2591.44|2578.44|33
1622551410000|2021-06-01 12:43:30|2593.1|2580.1|2594.07|2581.07|2594.19|2581.19|2592.79|2579.79|29
1622551420000|2021-06-01 12:43:40|2594.67|2581.67|2594.61|2581.61|2594.71|2581.71|2593.41|2580.41|36
1622551430000|2021-06-01 12:43:50|2595.13|2582.13|2594.33|2581.33|2595.13|2582.13|2594.15|2581.15|32
1622551440000|2021-06-01 12:44:00|2594.43|2581.43|2592.85|2579.85|2594.49|2581.49|2592.85|2579.85|27
1622551450000|2021-06-01 12:44:10|2592.76|2579.76|2590.49|2577.49|2592.77|2579.77|2590.49|2577.49|34
1622551460000|2021-06-01 12:44:20|2590.39|2577.39|2589.58|2576.58|2590.46|2577.46|2589.58|2576.58|30
1622551470000|2021-06-01 12:44:30|2589.67|2576.67|2589.93|2576.93|2590.27|2577.27|2589.59|2576.59|28
1622551480000|2021-06-01 12:44:40|2589.91|2576.91|2588.57|2575.57|2589.93|2576.93|2588.22|2575.22|29
1622551490000|2021-06-01 12:44:50|2588.4|2575.4|2589.29|2576.29|2589.29|2576.29|2588.18|2575.18|35
1622551500000|2021-06-01 12:45:00|2589.38|2576.38|2587.6|2574.6|2589.45|2576.45|2587.39|2574.39|31
1622551510000|2021-06-01 12:45:10|2587.49|2574.49|2586.96|2573.96|2587.49|2574.49|2586.79|2573.79|30
1622551520000|2021-06-01 12:45:20|2586.82|2573.82|2582.86|2569.86|2586.82|2573.82|2582.86|2569.86|38
1622551530000|2021-06-01 12:45:30|2583.02|2570.02|2578.55|2565.55|2583.74|2570.74|2578.55|2565.55|32
1622551540000|2021-06-01 12:45:40|2578.53|2565.53|2579.1|2566.1|2579.1|2566.1|2577.39|2564.39|38
1622551550000|2021-06-01 12:45:50|2579.58|2566.58|2580.64|2567.64|2581.85|2568.85|2579.14|2566.14|39
1622551560000|2021-06-01 12:46:00|2580.12|2567.12|2580.46|2567.46|2580.78|2567.78|2579.59|2566.59|37
1622551570000|2021-06-01 12:46:10|2580.19|2567.19|2581.35|2568.35|2581.41|2568.41|2579.88|2566.88|32
1622551580000|2021-06-01 12:46:20|2581.54|2568.54|2581.12|2568.12|2582.35|2569.35|2581.12|2568.12|27
1622551590000|2021-06-01 12:46:30|2581.08|2568.08|2580.64|2567.64|2581.13|2568.13|2580.6|2567.6|24
1622551600000|2021-06-01 12:46:40|2580.6|2567.6|2582.24|2569.24|2582.42|2569.42|2580.6|2567.6|30
1622551610000|2021-06-01 12:46:50|2582.18|2569.18|2580.81|2567.81|2582.18|2569.18|2580.72|2567.72|29
1622551620000|2021-06-01 12:47:00|2580.88|2567.88|2580.98|2567.98|2581.92|2568.92|2580.84|2567.84|26
1622551630000|2021-06-01 12:47:10|2581.02|2568.02|2584.79|2571.79|2585.44|2572.44|2581.02|2568.02|35
1622551640000|2021-06-01 12:47:20|2584.83|2571.83|2589.65|2576.65|2589.65|2576.65|2584.78|2571.78|36
1622551650000|2021-06-01 12:47:30|2589.76|2576.76|2588.45|2575.45|2589.92|2576.92|2587.74|2574.74|38
1622551660000|2021-06-01 12:47:40|2588.44|2575.44|2588.4|2575.4|2589.87|2576.87|2588.33|2575.33|33
1622551670000|2021-06-01 12:47:50|2588.26|2575.26|2587.06|2574.06|2588.26|2575.26|2585.78|2572.78|32
1622551680000|2021-06-01 12:48:00|2587.13|2574.13|2585.68|2572.68|2587.16|2574.16|2585.47|2572.47|29
1622551690000|2021-06-01 12:48:10|2585.62|2572.62|2588.18|2575.18|2588.29|2575.29|2585.11|2572.11|33
1622551700000|2021-06-01 12:48:20|2588.02|2575.02|2586.8|2573.8|2588.02|2575.02|2586.78|2573.78|31
1622551710000|2021-06-01 12:48:30|2586.81|2573.81|2585.75|2572.75|2587.16|2574.16|2585.71|2572.71|26
1622551720000|2021-06-01 12:48:40|2585.62|2572.62|2583.58|2570.58|2585.62|2572.62|2583.19|2570.19|29
1622551730000|2021-06-01 12:48:50|2583.59|2570.59|2583.61|2570.61|2584.46|2571.46|2583.54|2570.54|32
1622551740000|2021-06-01 12:49:00|2583.64|2570.64|2584.76|2571.76|2584.76|2571.76|2583.22|2570.22|36
1622551750000|2021-06-01 12:49:10|2584.81|2571.81|2585.01|2572.01|2585.97|2572.97|2584.24|2571.24|37
1622551760000|2021-06-01 12:49:20|2585.53|2572.53|2584.29|2571.29|2585.53|2572.53|2584.22|2571.22|34
1622551770000|2021-06-01 12:49:30|2584.25|2571.25|2584.33|2571.33|2584.33|2571.33|2583.84|2570.84|26
1622551780000|2021-06-01 12:49:40|2584.39|2571.39|2585.88|2572.88|2585.89|2572.89|2584.18|2571.18|22
1622551790000|2021-06-01 12:49:50|2585.86|2572.86|2584.65|2571.65|2586.21|2573.21|2584.53|2571.53|27
1622551800000|2021-06-01 12:50:00|2585.03|2572.03|2586.57|2573.57|2586.94|2573.94|2584.98|2571.98|27
1622551810000|2021-06-01 12:50:10|2586.59|2573.59|2586.54|2573.54|2586.87|2573.87|2586.53|2573.53|34
1622551820000|2021-06-01 12:50:20|2586.5|2573.5|2586.11|2573.11|2586.54|2573.54|2585.6|2572.6|30
1622551830000|2021-06-01 12:50:30|2586.13|2573.13|2586.21|2573.21|2586.8|2573.8|2585.98|2572.98|31
1622551840000|2021-06-01 12:50:40|2586.23|2573.23|2585.41|2572.41|2586.56|2573.56|2585.36|2572.36|28
1622551850000|2021-06-01 12:50:50|2585.51|2572.51|2584.55|2571.55|2585.51|2572.51|2584.48|2571.48|21
1622551860000|2021-06-01 12:51:00|2584.62|2571.62|2582.51|2569.51|2584.62|2571.62|2582.44|2569.44|30
1622551870000|2021-06-01 12:51:10|2582.52|2569.52|2579.95|2566.95|2582.57|2569.57|2579.95|2566.95|36
1622551880000|2021-06-01 12:51:20|2579.96|2566.96|2579.19|2566.19|2579.96|2566.96|2578.7|2565.7|39
1622551890000|2021-06-01 12:51:30|2579.32|2566.32|2578.18|2565.18|2579.41|2566.41|2578.18|2565.18|37
1622551900000|2021-06-01 12:51:40|2578.21|2565.21|2579.17|2566.17|2579.43|2566.43|2578.21|2565.21|30
1622551910000|2021-06-01 12:51:50|2579.29|2566.29|2579.08|2566.08|2580.71|2567.71|2579.08|2566.08|35
1622551920000|2021-06-01 12:52:00|2578.87|2565.87|2580.08|2567.08|2580.1|2567.1|2578.62|2565.62|39
1622551930000|2021-06-01 12:52:10|2580.11|2567.11|2579.11|2566.11|2580.15|2567.15|2579.02|2566.02|31
1622551940000|2021-06-01 12:52:20|2579.22|2566.22|2579.28|2566.28|2580.66|2567.66|2579.12|2566.12|35
1622551950000|2021-06-01 12:52:30|2579.07|2566.07|2577.92|2564.92|2579.07|2566.07|2577.87|2564.87|32
1622551960000|2021-06-01 12:52:40|2577.94|2564.94|2576.92|2563.92|2577.99|2564.99|2576.92|2563.92|34
1622551970000|2021-06-01 12:52:50|2576.94|2563.94|2577.2|2564.2|2577.36|2564.36|2576.92|2563.92|22
1622551980000|2021-06-01 12:53:00|2577.24|2564.24|2575.22|2562.22|2577.24|2564.24|2575.22|2562.22|23
1622551990000|2021-06-01 12:53:10|2574.53|2561.53|2569.64|2556.64|2574.53|2561.53|2569.4|2556.4|38
1622552000000|2021-06-01 12:53:20|2569.11|2556.11|2572.14|2559.14|2572.95|2559.95|2569.11|2556.11|40
1622552010000|2021-06-01 12:53:30|2571.9|2558.9|2571.89|2558.89|2572.38|2559.38|2571.27|2558.27|38
1622552020000|2021-06-01 12:53:40|2571.74|2558.74|2573.52|2560.52|2573.76|2560.76|2571.65|2558.65|37
1622552030000|2021-06-01 12:53:50|2573.51|2560.51|2575.27|2562.27|2575.63|2562.63|2573.51|2560.51|35
1622552040000|2021-06-01 12:54:00|2575.14|2562.14|2575.05|2562.05|2577.33|2564.33|2574.38|2561.38|37
1622552050000|2021-06-01 12:54:10|2575.06|2562.06|2574.42|2561.42|2577.24|2564.24|2574.42|2561.42|38
1622552060000|2021-06-01 12:54:20|2574.06|2561.06|2575.92|2562.92|2576.07|2563.07|2574.05|2561.05|36
1622552070000|2021-06-01 12:54:30|2576.22|2563.22|2575.42|2562.42|2576.89|2563.89|2575.42|2562.42|32
1622552080000|2021-06-01 12:54:40|2575.53|2562.53|2574.75|2561.75|2575.53|2562.53|2574.33|2561.33|23
1622552090000|2021-06-01 12:54:50|2574.67|2561.67|2576.29|2563.29|2576.5|2563.5|2574.67|2561.67|29
1622552100000|2021-06-01 12:55:00|2576.28|2563.28|2576.55|2563.55|2576.88|2563.88|2576.28|2563.28|20
1622552110000|2021-06-01 12:55:10|2576.62|2563.62|2577.55|2564.55|2577.96|2564.96|2576.53|2563.53|30
1622552120000|2021-06-01 12:55:20|2577.52|2564.52|2580.02|2567.02|2580.02|2567.02|2577.51|2564.51|34
1622552130000|2021-06-01 12:55:30|2579.19|2566.19|2576.55|2563.55|2579.54|2566.54|2576.43|2563.43|36
1622552140000|2021-06-01 12:55:40|2576.51|2563.51|2575.14|2562.14|2576.51|2563.51|2575.14|2562.14|22
1622552150000|2021-06-01 12:55:50|2574.94|2561.94|2575.28|2562.28|2575.39|2562.39|2573.21|2560.21|35
1622552160000|2021-06-01 12:56:00|2575.21|2562.21|2575.95|2562.95|2575.95|2562.95|2574.3|2561.3|31
1622552170000|2021-06-01 12:56:10|2575.87|2562.87|2575.35|2562.35|2576.72|2563.72|2575.05|2562.05|36
1622552180000|2021-06-01 12:56:20|2575.01|2562.01|2573.39|2560.39|2575.07|2562.07|2572.92|2559.92|37
1622552190000|2021-06-01 12:56:30|2573.46|2560.46|2570.03|2557.03|2573.48|2560.48|2569.56|2556.56|36
1622552200000|2021-06-01 12:56:40|2570.08|2557.08|2568.9|2555.9|2570.08|2557.08|2568.13|2555.13|38
1622552210000|2021-06-01 12:56:50|2568.34|2555.34|2568.42|2555.42|2568.6|2555.6|2567.9|2554.9|37
1622552220000|2021-06-01 12:57:00|2568.52|2555.52|2566.19|2553.19|2568.53|2555.53|2566.19|2553.19|35
1622552230000|2021-06-01 12:57:10|2565.46|2552.46|2565.4|2552.4|2565.64|2552.64|2563.88|2550.88|40
1622552240000|2021-06-01 12:57:20|2565.57|2552.57|2566.04|2553.04|2566.96|2553.96|2565.13|2552.13|40
1622552250000|2021-06-01 12:57:30|2566.44|2553.44|2564.73|2551.73|2566.44|2553.44|2564.66|2551.66|39
1622552260000|2021-06-01 12:57:40|2564.68|2551.68|2565.4|2552.4|2566.05|2553.05|2564.29|2551.29|35
1622552270000|2021-06-01 12:57:50|2565.52|2552.52|2564.87|2551.87|2566.01|2553.01|2564.72|2551.72|34
1622552280000|2021-06-01 12:58:00|2564.77|2551.77|2563.48|2550.48|2564.82|2551.82|2563.48|2550.48|33
1622552290000|2021-06-01 12:58:10|2563.42|2550.42|2563.67|2550.67|2564.69|2551.69|2563.4|2550.4|33
1622552300000|2021-06-01 12:58:20|2563.64|2550.64|2566.1|2553.1|2566.1|2553.1|2563.64|2550.64|33
1622552310000|2021-06-01 12:58:30|2566.18|2553.18|2563.91|2550.91|2567.39|2554.39|2563.82|2550.82|36
1622552320000|2021-06-01 12:58:40|2563.94|2550.94|2562.99|2549.99|2563.95|2550.95|2561.98|2548.98|39
1622552330000|2021-06-01 12:58:50|2563.02|2550.02|2561.75|2548.75|2563.02|2550.02|2561.16|2548.16|38
1622552340000|2021-06-01 12:59:00|2561.93|2548.93|2564.18|2551.18|2564.76|2551.76|2561.4|2548.4|37
1622552350000|2021-06-01 12:59:10|2564.02|2551.02|2564.61|2551.61|2565.24|2552.24|2563.02|2550.02|37
1622552360000|2021-06-01 12:59:20|2564.26|2551.26|2563.32|2550.32|2564.42|2551.42|2562.99|2549.99|35
1622552370000|2021-06-01 12:59:30|2563.38|2550.38|2563.01|2550.01|2563.53|2550.53|2562.21|2549.21|38
1622552380000|2021-06-01 12:59:40|2562.87|2549.87|2562.73|2549.73|2563.38|2550.38|2562.31|2549.31|36
1622552390000|2021-06-01 12:59:50|2562.3|2549.3|2563.74|2550.74|2563.74|2550.74|2562.08|2549.08|36
1622552400000|2021-06-01 13:00:00|2563.66|2550.66|2567.34|2554.34|2567.34|2554.34|2563.61|2550.61|33
1622552410000|2021-06-01 13:00:10|2567.56|2554.56|2566.7|2553.7|2567.91|2554.91|2565.55|2552.55|36
1622552420000|2021-06-01 13:00:20|2566.56|2553.56|2569.41|2556.41|2569.41|2556.41|2566.56|2553.56|32
1622552430000|2021-06-01 13:00:30|2570.05|2557.05|2567.14|2554.14|2570.91|2557.91|2566.3|2553.3|40
1622552440000|2021-06-01 13:00:40|2567.67|2554.67|2566.44|2553.44|2567.67|2554.67|2565.69|2552.69|35
1622552450000|2021-06-01 13:00:50|2566.46|2553.46|2562.11|2549.11|2566.52|2553.52|2562.08|2549.08|33
1622552460000|2021-06-01 13:01:00|2562.1|2549.1|2558.18|2545.18|2562.26|2549.26|2558.18|2545.18|35
1622552470000|2021-06-01 13:01:10|2558.37|2545.37|2558.2|2545.2|2558.96|2545.96|2558.02|2545.02|34
1622552480000|2021-06-01 13:01:20|2558.23|2545.23|2553.44|2540.44|2558.31|2545.31|2553.44|2540.44|38
1622552490000|2021-06-01 13:01:30|2553.87|2540.87|2553.54|2540.54|2554.65|2541.65|2552.72|2539.72|37
1622552500000|2021-06-01 13:01:40|2553.61|2540.61|2553.55|2540.55|2553.97|2540.97|2551.88|2538.88|39
1622552510000|2021-06-01 13:01:50|2553.7|2540.7|2555.51|2542.51|2555.61|2542.61|2552.46|2539.46|40
1622552520000|2021-06-01 13:02:00|2555.59|2542.59|2560.99|2547.99|2560.99|2547.99|2555.48|2542.48|37
1622552530000|2021-06-01 13:02:10|2560.09|2547.09|2554.11|2541.11|2560.46|2547.46|2554.11|2541.11|37
1622552540000|2021-06-01 13:02:20|2553.38|2540.38|2553.14|2540.14|2554.31|2541.31|2552.82|2539.82|36
1622552550000|2021-06-01 13:02:30|2552.73|2539.73|2551.11|2538.11|2553.54|2540.54|2551.11|2538.11|35
1622552560000|2021-06-01 13:02:40|2549.17|2536.17|2553.33|2540.33|2553.61|2540.61|2548.53|2535.53|39
1622552570000|2021-06-01 13:02:50|2553.34|2540.34|2550.79|2537.79|2553.48|2540.48|2550.79|2537.79|36
1622552580000|2021-06-01 13:03:00|2550.89|2537.89|2554.56|2541.56|2554.56|2541.56|2550.89|2537.89|33
1622552590000|2021-06-01 13:03:10|2555.17|2542.17|2553.31|2540.31|2555.27|2542.27|2552.5|2539.5|37
1622552600000|2021-06-01 13:03:20|2553.01|2540.01|2552.38|2539.38|2553.14|2540.14|2552.07|2539.07|38
1622552610000|2021-06-01 13:03:30|2552.26|2539.26|2550.84|2537.84|2552.33|2539.33|2550.83|2537.83|37
1622552620000|2021-06-01 13:03:40|2550.9|2537.9|2550.25|2537.25|2551.12|2538.12|2550.18|2537.18|34
1622552630000|2021-06-01 13:03:50|2550.35|2537.35|2551.94|2538.94|2552.68|2539.68|2550.26|2537.26|34
1622552640000|2021-06-01 13:04:00|2551.88|2538.88|2553.36|2540.36|2553.36|2540.36|2551.16|2538.16|36
1622552650000|2021-06-01 13:04:10|2553.52|2540.52|2551.32|2538.32|2555.16|2542.16|2551.32|2538.32|38
1622552660000|2021-06-01 13:04:20|2551.31|2538.31|2551.59|2538.59|2551.59|2538.59|2550.2|2537.2|38
1622552670000|2021-06-01 13:04:30|2551.9|2538.9|2551.05|2538.05|2552.09|2539.09|2550.75|2537.75|35
1622552680000|2021-06-01 13:04:40|2550.49|2537.49|2550.34|2537.34|2551.46|2538.46|2548.62|2535.62|39
1622552690000|2021-06-01 13:04:50|2550.98|2537.98|2546.61|2533.61|2550.98|2537.98|2546.56|2533.56|37
1622552700000|2021-06-01 13:05:00|2546.48|2533.48|2546.39|2533.39|2547.48|2534.48|2545.74|2532.74|37
1622552710000|2021-06-01 13:05:10|2546.9|2533.9|2548.02|2535.02|2548.65|2535.65|2546.88|2533.88|37
1622552720000|2021-06-01 13:05:20|2547.72|2534.72|2548.14|2535.14|2548.64|2535.64|2547.55|2534.55|31
1622552730000|2021-06-01 13:05:30|2548.17|2535.17|2547.71|2534.71|2548.42|2535.42|2547.49|2534.49|36
1622552740000|2021-06-01 13:05:40|2547.69|2534.69|2549.65|2536.65|2549.67|2536.67|2547.69|2534.69|34
1622552750000|2021-06-01 13:05:50|2549.27|2536.27|2549.11|2536.11|2552.3|2539.3|2549.11|2536.11|40
1622552760000|2021-06-01 13:06:00|2548.52|2535.52|2546.58|2533.58|2548.52|2535.52|2546.44|2533.44|36
1622552770000|2021-06-01 13:06:10|2546.44|2533.44|2548.05|2535.05|2549.33|2536.33|2546.37|2533.37|38
1622552780000|2021-06-01 13:06:20|2548.37|2535.37|2544.33|2531.33|2548.53|2535.53|2543.64|2530.64|39
1622552790000|2021-06-01 13:06:30|2543.7|2530.7|2543.29|2530.29|2545.48|2532.48|2543.29|2530.29|38
1622552800000|2021-06-01 13:06:40|2541.52|2528.52|2536.46|2523.46|2541.52|2528.52|2535.54|2522.54|40
1622552810000|2021-06-01 13:06:50|2537.6|2524.6|2537.38|2524.38|2538.68|2525.68|2536.83|2523.83|39
1622552820000|2021-06-01 13:07:00|2537.4|2524.4|2541.02|2528.02|2541.59|2528.59|2537.21|2524.21|37
1622552830000|2021-06-01 13:07:10|2540.24|2527.24|2540.22|2527.22|2541.03|2528.03|2539.53|2526.53|40
1622552840000|2021-06-01 13:07:20|2540.42|2527.42|2542.85|2529.85|2543.18|2530.18|2540.42|2527.42|40
1622552850000|2021-06-01 13:07:30|2542.34|2529.34|2538.79|2525.79|2542.34|2529.34|2538.79|2525.79|39
1622552860000|2021-06-01 13:07:40|2539.35|2526.35|2538.55|2525.55|2541.86|2528.86|2538.36|2525.36|39
1622552870000|2021-06-01 13:07:50|2538.58|2525.58|2538.13|2525.13|2538.93|2525.93|2536.3|2523.3|40
1622552880000|2021-06-01 13:08:00|2538.21|2525.21|2537.87|2524.87|2538.23|2525.23|2536.16|2523.16|38
1622552890000|2021-06-01 13:08:10|2538.69|2525.69|2536.31|2523.31|2540.33|2527.33|2535.98|2522.98|40
1622552900000|2021-06-01 13:08:20|2536.47|2523.47|2536.98|2523.98|2537.9|2524.9|2535.78|2522.78|40
1622552910000|2021-06-01 13:08:30|2536.95|2523.95|2536.98|2523.98|2538.23|2525.23|2536.48|2523.48|38
1622552920000|2021-06-01 13:08:40|2536.34|2523.34|2537.12|2524.12|2537.34|2524.34|2536|2523|34
1622552930000|2021-06-01 13:08:50|2537.36|2524.36|2540.37|2527.37|2540.94|2527.94|2537.36|2524.36|38
1622552940000|2021-06-01 13:09:00|2540.39|2527.39|2539.64|2526.64|2541.09|2528.09|2537.98|2524.98|35
1622552950000|2021-06-01 13:09:10|2540.09|2527.09|2539.94|2526.94|2541.24|2528.24|2539.62|2526.62|38
1622552960000|2021-06-01 13:09:20|2539.74|2526.74|2540.01|2527.01|2540.17|2527.17|2538.81|2525.81|38
1622552970000|2021-06-01 13:09:30|2540.43|2527.43|2538.4|2525.4|2540.5|2527.5|2538.18|2525.18|37
1622552980000|2021-06-01 13:09:40|2538.88|2525.88|2539.63|2526.63|2540.15|2527.15|2538.79|2525.79|32
1622552990000|2021-06-01 13:09:50|2539.64|2526.64|2540.48|2527.48|2540.57|2527.57|2539.2|2526.2|35
1622553000000|2021-06-01 13:10:00|2540.43|2527.43|2542.96|2529.96|2542.96|2529.96|2540.43|2527.43|34
1622553010000|2021-06-01 13:10:10|2543.34|2530.34|2545.51|2532.51|2545.51|2532.51|2543.08|2530.08|36
1622553020000|2021-06-01 13:10:20|2545.36|2532.36|2543.58|2530.58|2545.36|2532.36|2543.13|2530.13|37
1622553030000|2021-06-01 13:10:30|2543.84|2530.84|2543.92|2530.92|2545.53|2532.53|2543.78|2530.78|35
1622553040000|2021-06-01 13:10:40|2544.02|2531.02|2543.21|2530.21|2544.02|2531.02|2542.89|2529.89|37
1622553050000|2021-06-01 13:10:50|2542.33|2529.33|2540.98|2527.98|2542.57|2529.57|2540.31|2527.31|38
1622553060000|2021-06-01 13:11:00|2540.58|2527.58|2543.77|2530.77|2543.87|2530.87|2540.41|2527.41|39
1622553070000|2021-06-01 13:11:10|2544.31|2531.31|2540.78|2527.78|2544.47|2531.47|2540.56|2527.56|39
1622553080000|2021-06-01 13:11:20|2540.73|2527.73|2543.11|2530.11|2543.13|2530.13|2540.67|2527.67|34
1622553090000|2021-06-01 13:11:30|2542.88|2529.88|2546.16|2533.16|2546.16|2533.16|2542.84|2529.84|32
1622553100000|2021-06-01 13:11:40|2545.18|2532.18|2544.74|2531.74|2546.13|2533.13|2544.53|2531.53|34
1622553110000|2021-06-01 13:11:50|2544.24|2531.24|2545.71|2532.71|2545.73|2532.73|2543.45|2530.45|33
1622553120000|2021-06-01 13:12:00|2545.78|2532.78|2544.1|2531.1|2546.45|2533.45|2544.1|2531.1|32
1622553130000|2021-06-01 13:12:10|2544.4|2531.4|2546.32|2533.32|2546.39|2533.39|2543.83|2530.83|31
1622553140000|2021-06-01 13:12:20|2546.6|2533.6|2547.46|2534.46|2547.58|2534.58|2546.6|2533.6|36
1622553150000|2021-06-01 13:12:30|2547.34|2534.34|2546.14|2533.14|2547.69|2534.69|2545.95|2532.95|35
1622553160000|2021-06-01 13:12:40|2546.13|2533.13|2544.53|2531.53|2546.14|2533.14|2544.4|2531.4|33
1622553170000|2021-06-01 13:12:50|2544.14|2531.14|2544.03|2531.03|2545.94|2532.94|2543.95|2530.95|35
1622553180000|2021-06-01 13:13:00|2543.93|2530.93|2543.69|2530.69|2544.49|2531.49|2543.62|2530.62|34
1622553190000|2021-06-01 13:13:10|2543.46|2530.46|2544.78|2531.78|2544.85|2531.85|2543.42|2530.42|32
1622553200000|2021-06-01 13:13:20|2544.71|2531.71|2543.95|2530.95|2544.71|2531.71|2543.03|2530.03|37
1622553210000|2021-06-01 13:13:30|2544.16|2531.16|2544.12|2531.12|2546.01|2533.01|2543.67|2530.67|37
1622553220000|2021-06-01 13:13:40|2544.02|2531.02|2545.61|2532.61|2545.99|2532.99|2543.69|2530.69|36
1622553230000|2021-06-01 13:13:50|2545.81|2532.81|2543.92|2530.92|2546.08|2533.08|2543.92|2530.92|30
1622553240000|2021-06-01 13:14:00|2543.8|2530.8|2544.63|2531.63|2544.63|2531.63|2543.42|2530.42|36
1622553250000|2021-06-01 13:14:10|2545.31|2532.31|2543.24|2530.24|2545.69|2532.69|2543.17|2530.17|35
1622553260000|2021-06-01 13:14:20|2543.45|2530.45|2545.94|2532.94|2546.1|2533.1|2543.18|2530.18|26
1622553270000|2021-06-01 13:14:30|2546.03|2533.03|2546.16|2533.16|2546.56|2533.56|2546.03|2533.03|23
1622553280000|2021-06-01 13:14:40|2546.07|2533.07|2545.32|2532.32|2546.66|2533.66|2545.32|2532.32|34
1622553290000|2021-06-01 13:14:50|2545.27|2532.27|2545.38|2532.38|2545.84|2532.84|2543.83|2530.83|37
1622553300000|2021-06-01 13:15:00|2545.49|2532.49|2544.29|2531.29|2545.58|2532.58|2543.8|2530.8|35
1622553310000|2021-06-01 13:15:10|2544.33|2531.33|2543.55|2530.55|2545.1|2532.1|2543.55|2530.55|24
1622553320000|2021-06-01 13:15:20|2543.57|2530.57|2540.32|2527.32|2543.57|2530.57|2540.25|2527.25|30
1622553330000|2021-06-01 13:15:30|2540.23|2527.23|2539.59|2526.59|2540.87|2527.87|2539.29|2526.29|35
1622553340000|2021-06-01 13:15:40|2539.42|2526.42|2540.03|2527.03|2540.23|2527.23|2538.74|2525.74|34
1622553350000|2021-06-01 13:15:50|2540.87|2527.87|2542.98|2529.98|2543.26|2530.26|2540.48|2527.48|33
1622553360000|2021-06-01 13:16:00|2543.16|2530.16|2546.88|2533.88|2546.88|2533.88|2542.98|2529.98|40
1622553370000|2021-06-01 13:16:10|2546.53|2533.53|2547.6|2534.6|2547.6|2534.6|2546.52|2533.52|34
1622553380000|2021-06-01 13:16:20|2547.57|2534.57|2547.7|2534.7|2547.7|2534.7|2546.67|2533.67|31
1622553390000|2021-06-01 13:16:30|2547.36|2534.36|2549.99|2536.99|2551.44|2538.44|2547.36|2534.36|26
1622553400000|2021-06-01 13:16:40|2550.24|2537.24|2553.19|2540.19|2553.69|2540.69|2544.96|2531.96|36
1622553410000|2021-06-01 13:16:50|2553.08|2540.08|2554.8|2541.8|2554.9|2541.9|2552.99|2539.99|37
1622553420000|2021-06-01 13:17:00|2554.93|2541.93|2556.52|2543.52|2557.21|2544.21|2554.7|2541.7|37
1622553430000|2021-06-01 13:17:10|2556.31|2543.31|2556.46|2543.46|2558.53|2545.53|2555.68|2542.68|39
1622553440000|2021-06-01 13:17:20|2556.9|2543.9|2556.83|2543.83|2557.42|2544.42|2554.43|2541.43|37
1622553450000|2021-06-01 13:17:30|2556.49|2543.49|2555.08|2542.08|2556.49|2543.49|2554.34|2541.34|37
1622553460000|2021-06-01 13:17:40|2555.13|2542.13|2554.67|2541.67|2555.62|2542.62|2554.54|2541.54|28
1622553470000|2021-06-01 13:17:50|2554.71|2541.71|2555.45|2542.45|2555.5|2542.5|2553.98|2540.98|35
1622553480000|2021-06-01 13:18:00|2555.38|2542.38|2555.95|2542.95|2556.89|2543.89|2554.96|2541.96|37
1622553490000|2021-06-01 13:18:10|2555.78|2542.78|2555.76|2542.76|2556.75|2543.75|2555.76|2542.76|38
1622553500000|2021-06-01 13:18:20|2555.5|2542.5|2552.84|2539.84|2555.5|2542.5|2552.84|2539.84|37
1622553510000|2021-06-01 13:18:30|2552.79|2539.79|2552.98|2539.98|2553.66|2540.66|2550.82|2537.82|40
1622553520000|2021-06-01 13:18:40|2552.81|2539.81|2553.69|2540.69|2554.07|2541.07|2552.63|2539.63|36
1622553530000|2021-06-01 13:18:50|2553.51|2540.51|2553.6|2540.6|2553.63|2540.63|2552.77|2539.77|34
1622553540000|2021-06-01 13:19:00|2553.48|2540.48|2552.75|2539.75|2553.81|2540.81|2552.75|2539.75|33
1622553550000|2021-06-01 13:19:10|2552.73|2539.73|2551.05|2538.05|2552.73|2539.73|2550.34|2537.34|27
1622553560000|2021-06-01 13:19:20|2551.12|2538.12|2551.65|2538.65|2552.19|2539.19|2551.12|2538.12|39
1622553570000|2021-06-01 13:19:30|2551.53|2538.53|2550.91|2537.91|2551.73|2538.73|2550.42|2537.42|27
1622553580000|2021-06-01 13:19:40|2550.95|2537.95|2548.39|2535.39|2551.38|2538.38|2548.39|2535.39|29
1622553590000|2021-06-01 13:19:50|2548.38|2535.38|2548.58|2535.58|2549.67|2536.67|2547.83|2534.83|39
1622553600000|2021-06-01 13:20:00|2548.51|2535.51|2551.89|2538.89|2551.9|2538.9|2548.18|2535.18|36
1622553610000|2021-06-01 13:20:10|2551.92|2538.92|2551.15|2538.15|2551.92|2538.92|2551.15|2538.15|21
1622553620000|2021-06-01 13:20:20|2550.77|2537.77|2552.42|2539.42|2553.08|2540.08|2550.73|2537.73|33
1622553630000|2021-06-01 13:20:30|2552.03|2539.03|2551.74|2538.74|2552.14|2539.14|2550.79|2537.79|40
1622553640000|2021-06-01 13:20:40|2551.66|2538.66|2552.34|2539.34|2552.59|2539.59|2551.66|2538.66|37
1622553650000|2021-06-01 13:20:50|2552.4|2539.4|2553.66|2540.66|2553.66|2540.66|2551.87|2538.87|31
1622553660000|2021-06-01 13:21:00|2553.59|2540.59|2555.69|2542.69|2556.39|2543.39|2553.59|2540.59|38
1622553670000|2021-06-01 13:21:10|2555.81|2542.81|2555.04|2542.04|2555.9|2542.9|2554.68|2541.68|39
1622553680000|2021-06-01 13:21:20|2555.26|2542.26|2555.1|2542.1|2556.21|2543.21|2554.61|2541.61|39
1622553690000|2021-06-01 13:21:30|2555.17|2542.17|2555.71|2542.71|2556.71|2543.71|2554.97|2541.97|39
1622553700000|2021-06-01 13:21:40|2555.75|2542.75|2555.98|2542.98|2556.77|2543.77|2555.72|2542.72|37
1622553710000|2021-06-01 13:21:50|2556.11|2543.11|2556.41|2543.41|2556.43|2543.43|2555.51|2542.51|37
1622553720000|2021-06-01 13:22:00|2556.42|2543.42|2555.1|2542.1|2556.42|2543.42|2554.29|2541.29|36
1622553730000|2021-06-01 13:22:10|2555.08|2542.08|2555.93|2542.93|2555.93|2542.93|2554.87|2541.87|28
1622553740000|2021-06-01 13:22:20|2556.32|2543.32|2554.54|2541.54|2556.56|2543.56|2554.29|2541.29|36
1622553750000|2021-06-01 13:22:30|2554.56|2541.56|2556.04|2543.04|2556.3|2543.3|2554.55|2541.55|34
1622553760000|2021-06-01 13:22:40|2555.43|2542.43|2556.54|2543.54|2557.08|2544.08|2555.43|2542.43|37
1622553770000|2021-06-01 13:22:50|2556.47|2543.47|2558.96|2545.96|2558.97|2545.97|2556.47|2543.47|38
1622553780000|2021-06-01 13:23:00|2559|2546|2558.16|2545.16|2559.97|2546.97|2557.85|2544.85|37
1622553790000|2021-06-01 13:23:10|2558.31|2545.31|2559.47|2546.47|2559.47|2546.47|2558.01|2545.01|32
1622553800000|2021-06-01 13:23:20|2559.44|2546.44|2558.83|2545.83|2560.12|2547.12|2557.89|2544.89|34
1622553810000|2021-06-01 13:23:30|2558.9|2545.9|2559.84|2546.84|2560.44|2547.44|2558.9|2545.9|35
1622553820000|2021-06-01 13:23:40|2559.89|2546.89|2561.11|2548.11|2561.53|2548.53|2559.89|2546.89|35
1622553830000|2021-06-01 13:23:50|2561.27|2548.27|2561.77|2548.77|2562.01|2549.01|2561.07|2548.07|34
1622553840000|2021-06-01 13:24:00|2561.76|2548.76|2561.64|2548.64|2562.62|2549.62|2561.52|2548.52|33
1622553850000|2021-06-01 13:24:10|2561.81|2548.81|2561.28|2548.28|2562.13|2549.13|2560.03|2547.03|39
1622553860000|2021-06-01 13:24:20|2561.15|2548.15|2563.02|2550.02|2563.49|2550.49|2560.61|2547.61|32
1622553870000|2021-06-01 13:24:30|2563.04|2550.04|2563.83|2550.83|2564.09|2551.09|2562.98|2549.98|36
1622553880000|2021-06-01 13:24:40|2563.75|2550.75|2562.2|2549.2|2564.04|2551.04|2562.2|2549.2|36
1622553890000|2021-06-01 13:24:50|2562.12|2549.12|2563.38|2550.38|2564.09|2551.09|2561.93|2548.93|37
1622553900000|2021-06-01 13:25:00|2563.49|2550.49|2564.42|2551.42|2564.54|2551.54|2563.49|2550.49|32
1622553910000|2021-06-01 13:25:10|2564.33|2551.33|2563.18|2550.18|2564.62|2551.62|2563.18|2550.18|28
1622553920000|2021-06-01 13:25:20|2563.11|2550.11|2561.67|2548.67|2563.11|2550.11|2561.67|2548.67|34
1622553930000|2021-06-01 13:25:30|2561.95|2548.95|2562.77|2549.77|2563.73|2550.73|2561.95|2548.95|36
1622553940000|2021-06-01 13:25:40|2562.29|2549.29|2562.08|2549.08|2562.34|2549.34|2561.79|2548.79|31
1622553950000|2021-06-01 13:25:50|2562.04|2549.04|2561.85|2548.85|2562.36|2549.36|2561.83|2548.83|31
1622553960000|2021-06-01 13:26:00|2561.82|2548.82|2561.85|2548.85|2562.01|2549.01|2560.8|2547.8|27
1622553970000|2021-06-01 13:26:10|2561.82|2548.82|2565.05|2552.05|2565.05|2552.05|2561.66|2548.66|35
1622553980000|2021-06-01 13:26:20|2565.04|2552.04|2570.22|2557.22|2570.22|2557.22|2564.38|2551.38|37
1622553990000|2021-06-01 13:26:30|2570.39|2557.39|2571.69|2558.69|2573.43|2560.43|2570.39|2557.39|39
1622554000000|2021-06-01 13:26:40|2570.99|2557.99|2570.9|2557.9|2572.88|2559.88|2570.18|2557.18|39
1622554010000|2021-06-01 13:26:50|2570.93|2557.93|2573.22|2560.22|2573.22|2560.22|2570.93|2557.93|39
1622554020000|2021-06-01 13:27:00|2573.26|2560.26|2578.78|2565.78|2578.78|2565.78|2573.15|2560.15|39
1622554030000|2021-06-01 13:27:10|2578.63|2565.63|2585.08|2572.08|2585.12|2572.12|2578.41|2565.41|39
1622554040000|2021-06-01 13:27:20|2585.49|2572.49|2590.67|2577.67|2592.56|2579.56|2585.47|2572.47|37
1622554050000|2021-06-01 13:27:30|2590.65|2577.65|2589.55|2576.55|2590.78|2577.78|2586.94|2573.94|40
1622554060000|2021-06-01 13:27:40|2589.57|2576.57|2591.59|2578.59|2592.07|2579.07|2589.52|2576.52|40
1622554070000|2021-06-01 13:27:50|2591.52|2578.52|2589.89|2576.89|2592.19|2579.19|2589.88|2576.88|39
1622554080000|2021-06-01 13:28:00|2589.7|2576.7|2594.95|2581.95|2594.95|2581.95|2588.83|2575.83|40
1622554090000|2021-06-01 13:28:10|2594.99|2581.99|2596.05|2583.05|2596.05|2583.05|2593.42|2580.42|39
1622554100000|2021-06-01 13:28:20|2595.99|2582.99|2602.7|2589.7|2602.7|2589.7|2595.23|2582.23|40
1622554110000|2021-06-01 13:28:30|2602.81|2589.81|2604.35|2591.35|2606.44|2593.44|2602.81|2589.81|40
1622554120000|2021-06-01 13:28:40|2604.71|2591.71|2604.75|2591.75|2606.02|2593.02|2602.74|2589.74|40
1622554130000|2021-06-01 13:28:50|2604.19|2591.19|2605.78|2592.78|2606.16|2593.16|2603.94|2590.94|38
1622554140000|2021-06-01 13:29:00|2605.75|2592.75|2605.81|2592.81|2606.07|2593.07|2604.25|2591.25|39
1622554150000|2021-06-01 13:29:10|2605.95|2592.95|2602.77|2589.77|2606.09|2593.09|2602.5|2589.5|31
1622554160000|2021-06-01 13:29:20|2602.53|2589.53|2601.57|2588.57|2602.6|2589.6|2600.58|2587.58|27
1622554170000|2021-06-01 13:29:30|2602.05|2589.05|2602.04|2589.04|2602.05|2589.05|2601.08|2588.08|29
1622554180000|2021-06-01 13:29:40|2602.13|2589.13|2604.33|2591.33|2604.68|2591.68|2601.91|2588.91|28
1622554190000|2021-06-01 13:29:50|2603.93|2590.93|2605.91|2592.91|2605.96|2592.96|2602.52|2589.52|27
1622554200000|2021-06-01 13:30:00|2606|2593|2610.35|2597.35|2610.35|2597.35|2605.84|2592.84|24
1622554210000|2021-06-01 13:30:10|2610.43|2597.43|2616.73|2603.73|2617.95|2604.95|2610.43|2597.43|28
1622554220000|2021-06-01 13:30:20|2616.53|2603.53|2621.03|2608.03|2622.21|2609.21|2616.53|2603.53|27
1622554230000|2021-06-01 13:30:30|2622.45|2609.45|2630.4|2617.4|2632.15|2619.15|2621.29|2608.29|27
1622554240000|2021-06-01 13:30:40|2630.06|2617.06|2634.73|2621.73|2635.64|2622.64|2630.06|2617.06|28
1622554250000|2021-06-01 13:30:50|2634.89|2621.89|2641.46|2628.46|2641.84|2628.84|2634.89|2621.89|28
1622554260000|2021-06-01 13:31:00|2641.75|2628.75|2635.95|2622.95|2641.75|2628.75|2635.75|2622.75|28
1622554270000|2021-06-01 13:31:10|2636.33|2623.33|2635.37|2622.37|2637.61|2624.61|2634.96|2621.96|28
1622554280000|2021-06-01 13:31:20|2634.56|2621.56|2632.43|2619.43|2636.9|2623.9|2631.67|2618.67|29
1622554290000|2021-06-01 13:31:30|2633.55|2620.55|2633.57|2620.57|2636.9|2623.9|2632.64|2619.64|27
1622554300000|2021-06-01 13:31:40|2636.09|2623.09|2634|2621|2636.9|2623.9|2632.39|2619.39|28
1622554310000|2021-06-01 13:31:50|2636.9|2623.9|2635.53|2622.53|2636.9|2623.9|2633.05|2620.05|25
1622554320000|2021-06-01 13:32:00|2636.9|2623.9|2630.69|2617.69|2636.9|2623.9|2626.09|2613.09|27
1622554330000|2021-06-01 13:32:10|2630.75|2617.75|2627.45|2614.45|2630.75|2617.75|2627.36|2614.36|28
1622554340000|2021-06-01 13:32:20|2627.7|2614.7|2625.78|2612.78|2628.44|2615.44|2625.78|2612.78|27
1622554350000|2021-06-01 13:32:30|2626.06|2613.06|2620.87|2607.87|2626.17|2613.17|2620.87|2607.87|28
1622554360000|2021-06-01 13:32:40|2619.77|2606.77|2624.8|2611.8|2624.8|2611.8|2618.44|2605.44|27
1622554370000|2021-06-01 13:32:50|2625.36|2612.36|2627.31|2614.31|2627.44|2614.44|2624.56|2611.56|28
1622554380000|2021-06-01 13:33:00|2627.46|2614.46|2630.66|2617.66|2630.88|2617.88|2627.46|2614.46|26
1622554390000|2021-06-01 13:33:10|2630.67|2617.67|2630.45|2617.45|2633.38|2620.38|2630.44|2617.44|35
1622554400000|2021-06-01 13:33:20|2630.15|2617.15|2631.38|2618.38|2631.61|2618.61|2629.39|2616.39|39
1622554410000|2021-06-01 13:33:30|2631.29|2618.29|2625.76|2612.76|2631.33|2618.33|2625.66|2612.66|36
1622554420000|2021-06-01 13:33:40|2625.44|2612.44|2625.75|2612.75|2626.63|2613.63|2623.54|2610.54|31
1622554430000|2021-06-01 13:33:50|2622.49|2609.49|2626.35|2613.35|2626.51|2613.51|2621.11|2608.11|36
1622554440000|2021-06-01 13:34:00|2626.22|2613.22|2626.07|2613.07|2627.54|2614.54|2624.6|2611.6|34
1622554450000|2021-06-01 13:34:10|2625.96|2612.96|2627.17|2614.17|2628.84|2615.84|2625.96|2612.96|36
1622554460000|2021-06-01 13:34:20|2627.37|2614.37|2624.49|2611.49|2627.37|2614.37|2624.19|2611.19|39
1622554470000|2021-06-01 13:34:30|2624.28|2611.28|2623.59|2610.59|2624.83|2611.83|2623.05|2610.05|39
1622554480000|2021-06-01 13:34:40|2623.69|2610.69|2624.94|2611.94|2625.12|2612.12|2623.55|2610.55|36
1622554490000|2021-06-01 13:34:50|2624.74|2611.74|2623.73|2610.73|2624.74|2611.74|2623.4|2610.4|39
1622554500000|2021-06-01 13:35:00|2623.67|2610.67|2620.48|2607.48|2623.77|2610.77|2619.45|2606.45|39
1622554510000|2021-06-01 13:35:10|2620.4|2607.4|2619.11|2606.11|2621.06|2608.06|2618.68|2605.68|38
1622554520000|2021-06-01 13:35:20|2619.1|2606.1|2617.12|2604.12|2619.65|2606.65|2616.19|2603.19|35
1622554530000|2021-06-01 13:35:30|2617.07|2604.07|2614.29|2601.29|2617.07|2604.07|2614.29|2601.29|35
1622554540000|2021-06-01 13:35:40|2614.43|2601.43|2615.75|2602.75|2615.83|2602.83|2613.84|2600.84|40
1622554550000|2021-06-01 13:35:50|2615.48|2602.48|2619.99|2606.99|2619.99|2606.99|2615.41|2602.41|35
1622554560000|2021-06-01 13:36:00|2619.92|2606.92|2620.75|2607.75|2620.75|2607.75|2619.08|2606.08|34
1622554570000|2021-06-01 13:36:10|2620.76|2607.76|2620.8|2607.8|2622.3|2609.3|2619.28|2606.28|37
1622554580000|2021-06-01 13:36:20|2620.65|2607.65|2618.42|2605.42|2620.65|2607.65|2618.08|2605.08|39
1622554590000|2021-06-01 13:36:30|2618.38|2605.38|2617.25|2604.25|2618.41|2605.41|2615.16|2602.16|37
1622554600000|2021-06-01 13:36:40|2617.02|2604.02|2613.61|2600.61|2617.02|2604.02|2613.32|2600.32|40
1622554610000|2021-06-01 13:36:50|2613.6|2600.6|2613.83|2600.83|2614.22|2601.22|2613.11|2600.11|34
1622554620000|2021-06-01 13:37:00|2614.06|2601.06|2612.93|2599.93|2614.06|2601.06|2612.63|2599.63|33
1622554630000|2021-06-01 13:37:10|2613.78|2600.78|2614.58|2601.58|2614.85|2601.85|2613.72|2600.72|37
1622554640000|2021-06-01 13:37:20|2614.65|2601.65|2611.93|2598.93|2615.11|2602.11|2611.85|2598.85|36
1622554650000|2021-06-01 13:37:30|2611.87|2598.87|2609.45|2596.45|2611.87|2598.87|2609.12|2596.12|37
1622554660000|2021-06-01 13:37:40|2609.77|2596.77|2610.98|2597.98|2611.4|2598.4|2609.77|2596.77|35
1622554670000|2021-06-01 13:37:50|2611.02|2598.02|2610.39|2597.39|2611.03|2598.03|2610.27|2597.27|29
1622554680000|2021-06-01 13:38:00|2610.28|2597.28|2608.56|2595.56|2610.57|2597.57|2607.94|2594.94|34
1622554690000|2021-06-01 13:38:10|2608.54|2595.54|2610.01|2597.01|2610.05|2597.05|2608.24|2595.24|37
1622554700000|2021-06-01 13:38:20|2609.9|2596.9|2611.29|2598.29|2613|2600|2609.31|2596.31|36
1622554710000|2021-06-01 13:38:30|2611.19|2598.19|2609.57|2596.57|2611.58|2598.58|2609.03|2596.03|35
1622554720000|2021-06-01 13:38:40|2609.59|2596.59|2610.47|2597.47|2610.62|2597.62|2608.7|2595.7|37
1622554730000|2021-06-01 13:38:50|2610.5|2597.5|2610.15|2597.15|2610.5|2597.5|2609.69|2596.69|36
1622554740000|2021-06-01 13:39:00|2610.11|2597.11|2612.51|2599.51|2612.58|2599.58|2610.1|2597.1|36
1622554750000|2021-06-01 13:39:10|2612.61|2599.61|2613.58|2600.58|2615.07|2602.07|2612.57|2599.57|35
1622554760000|2021-06-01 13:39:20|2613.67|2600.67|2618.21|2605.21|2618.36|2605.36|2613.52|2600.52|34
1622554770000|2021-06-01 13:39:30|2618.32|2605.32|2620.78|2607.78|2621.58|2608.58|2617.49|2604.49|33
1622554780000|2021-06-01 13:39:40|2620.8|2607.8|2621.21|2608.21|2621.93|2608.93|2620.5|2607.5|32
1622554790000|2021-06-01 13:39:50|2621.42|2608.42|2623.58|2610.58|2624.23|2611.23|2620.5|2607.5|33
1622554800000|2021-06-01 13:40:00|2623.53|2610.53|2630.34|2617.34|2631.62|2618.62|2623.34|2610.34|38
1622554810000|2021-06-01 13:40:10|2632.02|2619.02|2632.03|2619.03|2633.87|2620.87|2630.42|2617.42|39
1622554820000|2021-06-01 13:40:20|2632.33|2619.33|2631.47|2618.47|2633.36|2620.36|2630.98|2617.98|37
1622554830000|2021-06-01 13:40:30|2631.39|2618.39|2638.35|2625.35|2638.35|2625.35|2631.39|2618.39|37
1622554840000|2021-06-01 13:40:40|2638.34|2625.34|2638.57|2625.57|2638.78|2625.78|2638.08|2625.08|39
1622554850000|2021-06-01 13:40:50|2638.31|2625.31|2639.76|2626.76|2639.95|2626.95|2637.38|2624.38|38
1622554860000|2021-06-01 13:41:00|2639.41|2626.41|2638.63|2625.63|2639.68|2626.68|2637.56|2624.56|35
1622554870000|2021-06-01 13:41:10|2638.55|2625.55|2642.25|2629.25|2642.25|2629.25|2637.26|2624.26|37
1622554880000|2021-06-01 13:41:20|2642.67|2629.67|2650.38|2637.38|2650.44|2637.44|2642.67|2629.67|39
1622554890000|2021-06-01 13:41:30|2650.44|2637.44|2651.97|2638.97|2651.97|2638.97|2648.01|2635.01|40
1622554900000|2021-06-01 13:41:40|2652.02|2639.02|2658.44|2645.44|2658.44|2645.44|2652.02|2639.02|40
1622554910000|2021-06-01 13:41:50|2657.04|2644.04|2667.4|2654.4|2667.4|2654.4|2656.4|2643.4|39
1622554920000|2021-06-01 13:42:00|2668.95|2655.95|2660.92|2647.92|2668.95|2655.95|2658.02|2645.02|39
1622554930000|2021-06-01 13:42:10|2660.93|2647.93|2658.12|2645.12|2661.56|2648.56|2658.12|2645.12|40
1622554940000|2021-06-01 13:42:20|2657.93|2644.93|2659.3|2646.3|2659.56|2646.56|2656.54|2643.54|39
1622554950000|2021-06-01 13:42:30|2659.03|2646.03|2657.38|2644.38|2660.51|2647.51|2657.32|2644.32|40
1622554960000|2021-06-01 13:42:40|2657.39|2644.39|2659.24|2646.24|2659.24|2646.24|2656.95|2643.95|39
1622554970000|2021-06-01 13:42:50|2658.49|2645.49|2660.45|2647.45|2660.7|2647.7|2658|2645|39
1622554980000|2021-06-01 13:43:00|2660.58|2647.58|2659.43|2646.43|2661.56|2648.56|2657.98|2644.98|40
1622554990000|2021-06-01 13:43:10|2659.28|2646.28|2658.19|2645.19|2659.28|2646.28|2658.08|2645.08|37
1622555000000|2021-06-01 13:43:20|2658.27|2645.27|2653.42|2640.42|2658.3|2645.3|2653.42|2640.42|36
1622555010000|2021-06-01 13:43:30|2653.52|2640.52|2655.28|2642.28|2655.42|2642.42|2650.55|2637.55|39
1622555020000|2021-06-01 13:43:40|2655.19|2642.19|2658.1|2645.1|2658.1|2645.1|2654.91|2641.91|33
1622555030000|2021-06-01 13:43:50|2658.07|2645.07|2657.7|2644.7|2658.23|2645.23|2657.55|2644.55|32
1622555040000|2021-06-01 13:44:00|2657.8|2644.8|2656.93|2643.93|2658.61|2645.61|2656.93|2643.93|36
1622555050000|2021-06-01 13:44:10|2656.86|2643.86|2661.98|2648.98|2662.12|2649.12|2655.73|2642.73|39
1622555060000|2021-06-01 13:44:20|2662|2649|2659.76|2646.76|2662.76|2649.76|2659.25|2646.25|40
1622555070000|2021-06-01 13:44:30|2659.71|2646.71|2660.63|2647.63|2661.07|2648.07|2659.66|2646.66|36
1622555080000|2021-06-01 13:44:40|2660.48|2647.48|2658.9|2645.9|2660.57|2647.57|2656.5|2643.5|37
1622555090000|2021-06-01 13:44:50|2658.95|2645.95|2658.64|2645.64|2659.27|2646.27|2657.5|2644.5|38
1622555100000|2021-06-01 13:45:00|2658.27|2645.27|2660.94|2647.94|2661|2648|2657.94|2644.94|38
1622555110000|2021-06-01 13:45:10|2660.96|2647.96|2657.26|2644.26|2661.26|2648.26|2657.26|2644.26|35
1622555120000|2021-06-01 13:45:20|2657.22|2644.22|2657.59|2644.59|2657.6|2644.6|2654.91|2641.91|39
1622555130000|2021-06-01 13:45:30|2657.53|2644.53|2653.74|2640.74|2657.53|2644.53|2653.05|2640.05|35
1622555140000|2021-06-01 13:45:40|2653.88|2640.88|2651.18|2638.18|2653.98|2640.98|2651.18|2638.18|39
1622555150000|2021-06-01 13:45:50|2651.01|2638.01|2649.56|2636.56|2651.01|2638.01|2647.24|2634.24|37
1622555160000|2021-06-01 13:46:00|2649.65|2636.65|2647.96|2634.96|2650.68|2637.68|2647.66|2634.66|38
1622555170000|2021-06-01 13:46:10|2648.07|2635.07|2646.3|2633.3|2648.33|2635.33|2646.14|2633.14|36
1622555180000|2021-06-01 13:46:20|2646.27|2633.27|2643.36|2630.36|2646.27|2633.27|2643|2630|36
1622555190000|2021-06-01 13:46:30|2643.44|2630.44|2646.4|2633.4|2646.97|2633.97|2643.44|2630.44|32
1622555200000|2021-06-01 13:46:40|2646.41|2633.41|2645.77|2632.77|2648.67|2635.67|2645.77|2632.77|35
1622555210000|2021-06-01 13:46:50|2645.84|2632.84|2643.17|2630.17|2645.87|2632.87|2643.01|2630.01|34
1622555220000|2021-06-01 13:47:00|2643.22|2630.22|2647.26|2634.26|2647.26|2634.26|2643.17|2630.17|37
1622555230000|2021-06-01 13:47:10|2647.71|2634.71|2643.02|2630.02|2647.83|2634.83|2643.02|2630.02|37
1622555240000|2021-06-01 13:47:20|2642.99|2629.99|2643.7|2630.7|2644.22|2631.22|2642.45|2629.45|29
1622555250000|2021-06-01 13:47:30|2643.59|2630.59|2644.22|2631.22|2645.03|2632.03|2642.51|2629.51|36
1622555260000|2021-06-01 13:47:40|2644.23|2631.23|2644.14|2631.14|2644.81|2631.81|2643.56|2630.56|39
1622555270000|2021-06-01 13:47:50|2643.98|2630.98|2640.8|2627.8|2643.98|2630.98|2640.58|2627.58|35
1622555280000|2021-06-01 13:48:00|2640.68|2627.68|2643.14|2630.14|2644.18|2631.18|2640.43|2627.43|38
1622555290000|2021-06-01 13:48:10|2643.56|2630.56|2644.26|2631.26|2644.26|2631.26|2642.63|2629.63|37
1622555300000|2021-06-01 13:48:20|2644.17|2631.17|2641.7|2628.7|2644.2|2631.2|2640.89|2627.89|37
1622555310000|2021-06-01 13:48:30|2641.55|2628.55|2641.01|2628.01|2643.37|2630.37|2641.01|2628.01|39
1622555320000|2021-06-01 13:48:40|2640.99|2627.99|2642.64|2629.64|2642.95|2629.95|2640.45|2627.45|39
1622555330000|2021-06-01 13:48:50|2642.62|2629.62|2640.01|2627.01|2642.97|2629.97|2640.01|2627.01|36
1622555340000|2021-06-01 13:49:00|2640.02|2627.02|2637.17|2624.17|2640.45|2627.45|2636.53|2623.53|39
1622555350000|2021-06-01 13:49:10|2637.13|2624.13|2638.52|2625.52|2638.52|2625.52|2637.08|2624.08|37
1622555360000|2021-06-01 13:49:20|2638.58|2625.58|2644.72|2631.72|2646.08|2633.08|2638.47|2625.47|37
1622555370000|2021-06-01 13:49:30|2645.02|2632.02|2641.78|2628.78|2645.48|2632.48|2640.04|2627.04|39
1622555380000|2021-06-01 13:49:40|2642.19|2629.19|2641.62|2628.62|2643.4|2630.4|2641.26|2628.26|39
1622555390000|2021-06-01 13:49:50|2641.66|2628.66|2644.14|2631.14|2644.14|2631.14|2641.66|2628.66|35
1622555400000|2021-06-01 13:50:00|2644.12|2631.12|2646.73|2633.73|2648.48|2635.48|2644.12|2631.12|38
1622555410000|2021-06-01 13:50:10|2646.85|2633.85|2641.86|2628.86|2646.89|2633.89|2641.86|2628.86|37
1622555420000|2021-06-01 13:50:20|2641.65|2628.65|2640.84|2627.84|2641.68|2628.68|2640.81|2627.81|35
1622555430000|2021-06-01 13:50:30|2640.89|2627.89|2638.77|2625.77|2641.67|2628.67|2638.36|2625.36|36
1622555440000|2021-06-01 13:50:40|2638.66|2625.66|2638.02|2625.02|2639.56|2626.56|2638.02|2625.02|36
1622555450000|2021-06-01 13:50:50|2638.15|2625.15|2637.4|2624.4|2638.15|2625.15|2636.12|2623.12|34
1622555460000|2021-06-01 13:51:00|2637.5|2624.5|2634.27|2621.27|2637.5|2624.5|2633.37|2620.37|39
1622555470000|2021-06-01 13:51:10|2633.51|2620.51|2635.9|2622.9|2635.9|2622.9|2632.51|2619.51|37
1622555480000|2021-06-01 13:51:20|2636.1|2623.1|2635.64|2622.64|2638.17|2625.17|2635.27|2622.27|39
1622555490000|2021-06-01 13:51:30|2635.44|2622.44|2634.58|2621.58|2635.44|2622.44|2634.2|2621.2|40
1622555500000|2021-06-01 13:51:40|2634.44|2621.44|2629.83|2616.83|2634.44|2621.44|2629.64|2616.64|34
1622555510000|2021-06-01 13:51:50|2629.97|2616.97|2628.6|2615.6|2630.9|2617.9|2628.59|2615.59|40
1622555520000|2021-06-01 13:52:00|2628.74|2615.74|2630.37|2617.37|2630.75|2617.75|2628.74|2615.74|37
1622555530000|2021-06-01 13:52:10|2630.52|2617.52|2635.84|2622.84|2635.84|2622.84|2630.52|2617.52|38
1622555540000|2021-06-01 13:52:20|2635.68|2622.68|2634.25|2621.25|2635.68|2622.68|2632.87|2619.87|40
1622555550000|2021-06-01 13:52:30|2634.12|2621.12|2634.75|2621.75|2634.85|2621.85|2633.64|2620.64|37
1622555560000|2021-06-01 13:52:40|2634.83|2621.83|2633.04|2620.04|2634.93|2621.93|2632.48|2619.48|37
1622555570000|2021-06-01 13:52:50|2633.03|2620.03|2630.3|2617.3|2633.03|2620.03|2630.3|2617.3|35
1622555580000|2021-06-01 13:53:00|2630.23|2617.23|2633.97|2620.97|2634.14|2621.14|2630.23|2617.23|38
1622555590000|2021-06-01 13:53:10|2633.88|2620.88|2632.8|2619.8|2634.39|2621.39|2631.89|2618.89|38
1622555600000|2021-06-01 13:53:20|2632.76|2619.76|2634.52|2621.52|2635.17|2622.17|2632.75|2619.75|36
1622555610000|2021-06-01 13:53:30|2634.37|2621.37|2635.58|2622.58|2635.79|2622.79|2633.37|2620.37|33
1622555620000|2021-06-01 13:53:40|2635.59|2622.59|2632.35|2619.35|2635.59|2622.59|2632.35|2619.35|35
1622555630000|2021-06-01 13:53:50|2632.33|2619.33|2631.46|2618.46|2632.79|2619.79|2631.14|2618.14|35
1622555640000|2021-06-01 13:54:00|2631.41|2618.41|2633.46|2620.46|2633.46|2620.46|2630.86|2617.86|37
1622555650000|2021-06-01 13:54:10|2633.37|2620.37|2630.91|2617.91|2633.49|2620.49|2630.74|2617.74|35
1622555660000|2021-06-01 13:54:20|2630.74|2617.74|2630.77|2617.77|2631.08|2618.08|2629.78|2616.78|38
1622555670000|2021-06-01 13:54:30|2630.55|2617.55|2631.19|2618.19|2633.07|2620.07|2630.55|2617.55|32
1622555680000|2021-06-01 13:54:40|2630.78|2617.78|2630.25|2617.25|2631.5|2618.5|2630.25|2617.25|34
1622555690000|2021-06-01 13:54:50|2630.37|2617.37|2630.71|2617.71|2631.31|2618.31|2629.98|2616.98|36
1622555700000|2021-06-01 13:55:00|2630.76|2617.76|2631.88|2618.88|2633.48|2620.48|2630.55|2617.55|38
1622555710000|2021-06-01 13:55:10|2631.81|2618.81|2634.25|2621.25|2634.26|2621.26|2631.81|2618.81|38
1622555720000|2021-06-01 13:55:20|2634.26|2621.26|2633.26|2620.26|2634.82|2621.82|2633.04|2620.04|38
1622555730000|2021-06-01 13:55:30|2633.16|2620.16|2634.57|2621.57|2634.7|2621.7|2632.1|2619.1|38
1622555740000|2021-06-01 13:55:40|2634.51|2621.51|2634.14|2621.14|2634.73|2621.73|2633.86|2620.86|27
1622555750000|2021-06-01 13:55:50|2634.12|2621.12|2636.22|2623.22|2636.49|2623.49|2633.71|2620.71|33
1622555760000|2021-06-01 13:56:00|2636.25|2623.25|2634.01|2621.01|2636.34|2623.34|2633.36|2620.36|35
1622555770000|2021-06-01 13:56:10|2633.83|2620.83|2635.04|2622.04|2635.15|2622.15|2633.33|2620.33|35
1622555780000|2021-06-01 13:56:20|2635.03|2622.03|2634.59|2621.59|2635.8|2622.8|2634.15|2621.15|37
1622555790000|2021-06-01 13:56:30|2634.55|2621.55|2632.98|2619.98|2635.82|2622.82|2632.98|2619.98|37
1622555800000|2021-06-01 13:56:40|2633.21|2620.21|2634.97|2621.97|2634.97|2621.97|2632.37|2619.37|38
1622555810000|2021-06-01 13:56:50|2635.02|2622.02|2633.25|2620.25|2635.5|2622.5|2633.23|2620.23|38
1622555820000|2021-06-01 13:57:00|2633.48|2620.48|2633.5|2620.5|2634.02|2621.02|2633.35|2620.35|36
1622555830000|2021-06-01 13:57:10|2633.47|2620.47|2632.94|2619.94|2633.57|2620.57|2631.55|2618.55|34
1622555840000|2021-06-01 13:57:20|2632.7|2619.7|2632.99|2619.99|2633.29|2620.29|2630.6|2617.6|38
1622555850000|2021-06-01 13:57:30|2633.02|2620.02|2633.13|2620.13|2634.05|2621.05|2631.98|2618.98|37
1622555860000|2021-06-01 13:57:40|2633.02|2620.02|2630.56|2617.56|2633.25|2620.25|2629.93|2616.93|39
1622555870000|2021-06-01 13:57:50|2630.44|2617.44|2634.14|2621.14|2634.28|2621.28|2626.78|2613.78|38
1622555880000|2021-06-01 13:58:00|2634.16|2621.16|2638.79|2625.79|2638.79|2625.79|2633.96|2620.96|39
1622555890000|2021-06-01 13:58:10|2639.17|2626.17|2634.45|2621.45|2639.17|2626.17|2634.12|2621.12|40
1622555900000|2021-06-01 13:58:20|2634.39|2621.39|2632.62|2619.62|2634.39|2621.39|2632.54|2619.54|39
1622555910000|2021-06-01 13:58:30|2632.75|2619.75|2634.43|2621.43|2634.46|2621.46|2632.21|2619.21|37
1622555920000|2021-06-01 13:58:40|2634.32|2621.32|2634.58|2621.58|2634.86|2621.86|2633.86|2620.86|40
1622555930000|2021-06-01 13:58:50|2634.63|2621.63|2635.39|2622.39|2635.39|2622.39|2633.67|2620.67|37
1622555940000|2021-06-01 13:59:00|2635.53|2622.53|2634.73|2621.73|2636.12|2623.12|2634.29|2621.29|39
1622555950000|2021-06-01 13:59:10|2634.72|2621.72|2634.42|2621.42|2635.92|2622.92|2634.42|2621.42|38
1622555960000|2021-06-01 13:59:20|2634.35|2621.35|2634.92|2621.92|2635.54|2622.54|2634.32|2621.32|37
1622555970000|2021-06-01 13:59:30|2635.68|2622.68|2639.47|2626.47|2639.47|2626.47|2635.68|2622.68|40
1622555980000|2021-06-01 13:59:40|2639.52|2626.52|2640.23|2627.23|2640.55|2627.55|2638.98|2625.98|34
1622555990000|2021-06-01 13:59:50|2640.08|2627.08|2640.39|2627.39|2640.5|2627.5|2638.45|2625.45|38
1622556000000|2021-06-01 14:00:00|2640.3|2627.3|2641.03|2628.03|2641.06|2628.06|2640.11|2627.11|32
1622556010000|2021-06-01 14:00:10|2640.95|2627.95|2639.9|2626.9|2641.77|2628.77|2639.51|2626.51|36
1622556020000|2021-06-01 14:00:20|2639.64|2626.64|2635.04|2622.04|2639.64|2626.64|2635.04|2622.04|38
1622556030000|2021-06-01 14:00:30|2635.57|2622.57|2635.47|2622.47|2636.43|2623.43|2634.96|2621.96|38
1622556040000|2021-06-01 14:00:40|2634.87|2621.87|2636.76|2623.76|2637.17|2624.17|2634.87|2621.87|37
1622556050000|2021-06-01 14:00:50|2636.56|2623.56|2637|2624|2637.78|2624.78|2635.99|2622.99|40
1622556060000|2021-06-01 14:01:00|2636.86|2623.86|2636.33|2623.33|2636.97|2623.97|2636.33|2623.33|35
1622556070000|2021-06-01 14:01:10|2635.44|2622.44|2633.73|2620.73|2635.97|2622.97|2633.73|2620.73|34
1622556080000|2021-06-01 14:01:20|2633.77|2620.77|2635.61|2622.61|2635.68|2622.68|2633.69|2620.69|38
1622556090000|2021-06-01 14:01:30|2635.59|2622.59|2634.06|2621.06|2635.7|2622.7|2633.82|2620.82|39
1622556100000|2021-06-01 14:01:40|2634.02|2621.02|2634.53|2621.53|2634.66|2621.66|2633.77|2620.77|37
1622556110000|2021-06-01 14:01:50|2634.43|2621.43|2633.82|2620.82|2634.62|2621.62|2633.75|2620.75|34
1622556120000|2021-06-01 14:02:00|2633.77|2620.77|2634.94|2621.94|2635.48|2622.48|2633.02|2620.02|38
1622556130000|2021-06-01 14:02:10|2634.9|2621.9|2633.88|2620.88|2635.17|2622.17|2633.66|2620.66|38
1622556140000|2021-06-01 14:02:20|2633.62|2620.62|2632.9|2619.9|2633.62|2620.62|2632.72|2619.72|35
1622556150000|2021-06-01 14:02:30|2632.97|2619.97|2633.07|2620.07|2633.47|2620.47|2631.83|2618.83|32
1622556160000|2021-06-01 14:02:40|2633|2620|2633.12|2620.12|2633.96|2620.96|2632.72|2619.72|37
1622556170000|2021-06-01 14:02:50|2633.06|2620.06|2635.14|2622.14|2635.18|2622.18|2633.06|2620.06|36
1622556180000|2021-06-01 14:03:00|2635.23|2622.23|2632.55|2619.55|2635.23|2622.23|2632.55|2619.55|37
1622556190000|2021-06-01 14:03:10|2632.28|2619.28|2631.39|2618.39|2632.67|2619.67|2631.35|2618.35|36
1622556200000|2021-06-01 14:03:20|2631.38|2618.38|2632.73|2619.73|2632.73|2619.73|2629.34|2616.34|34
1622556210000|2021-06-01 14:03:30|2632.59|2619.59|2634.81|2621.81|2635.03|2622.03|2632.56|2619.56|39
1622556220000|2021-06-01 14:03:40|2634.68|2621.68|2638.56|2625.56|2638.65|2625.65|2634.68|2621.68|38
1622556230000|2021-06-01 14:03:50|2638.6|2625.6|2642.51|2629.51|2643.26|2630.26|2638.4|2625.4|38
1622556240000|2021-06-01 14:04:00|2642.89|2629.89|2641.63|2628.63|2644.14|2631.14|2640.22|2627.22|39
1622556250000|2021-06-01 14:04:10|2641.77|2628.77|2640.31|2627.31|2641.77|2628.77|2638.84|2625.84|37
1622556260000|2021-06-01 14:04:20|2640.27|2627.27|2639.93|2626.93|2640.27|2627.27|2638.15|2625.15|36
1622556270000|2021-06-01 14:04:30|2640.11|2627.11|2640.65|2627.65|2640.69|2627.69|2639.72|2626.72|36
1622556280000|2021-06-01 14:04:40|2640.66|2627.66|2640.61|2627.61|2641.11|2628.11|2639.97|2626.97|38
1622556290000|2021-06-01 14:04:50|2640.6|2627.6|2640.21|2627.21|2640.69|2627.69|2640.21|2627.21|27
1622556300000|2021-06-01 14:05:00|2640.25|2627.25|2638.29|2625.29|2640.31|2627.31|2637.61|2624.61|38
1622556310000|2021-06-01 14:05:10|2638.32|2625.32|2636.98|2623.98|2638.42|2625.42|2636.79|2623.79|41
1622556320000|2021-06-01 14:05:20|2636.96|2623.96|2639.1|2626.1|2639.1|2626.1|2636.63|2623.63|35
1622556330000|2021-06-01 14:05:30|2639.06|2626.06|2640.41|2627.41|2640.51|2627.51|2637.55|2624.55|36
1622556340000|2021-06-01 14:05:40|2640.35|2627.35|2639.59|2626.59|2640.74|2627.74|2639.48|2626.48|35
1622556350000|2021-06-01 14:05:50|2640.24|2627.24|2639.9|2626.9|2640.29|2627.29|2639.1|2626.1|35
1622556360000|2021-06-01 14:06:00|2639.91|2626.91|2640.79|2627.79|2640.92|2627.92|2639.91|2626.91|36
1622556370000|2021-06-01 14:06:10|2640.81|2627.81|2640.78|2627.78|2641.82|2628.82|2639.97|2626.97|36
1622556380000|2021-06-01 14:06:20|2640.8|2627.8|2639.4|2626.4|2641.15|2628.15|2639.06|2626.06|37
1622556390000|2021-06-01 14:06:30|2639.48|2626.48|2640.3|2627.3|2640.68|2627.68|2639.15|2626.15|39
1622556400000|2021-06-01 14:06:40|2640.21|2627.21|2640.22|2627.22|2640.83|2627.83|2639.82|2626.82|40
1622556410000|2021-06-01 14:06:50|2640.27|2627.27|2638.81|2625.81|2640.5|2627.5|2638.01|2625.01|39
1622556420000|2021-06-01 14:07:00|2638.95|2625.95|2638.44|2625.44|2639.33|2626.33|2638.2|2625.2|37
1622556430000|2021-06-01 14:07:10|2638.42|2625.42|2637.92|2624.92|2639.53|2626.53|2637.92|2624.92|38
1622556440000|2021-06-01 14:07:20|2637.94|2624.94|2640.61|2627.61|2640.61|2627.61|2637.94|2624.94|34
1622556450000|2021-06-01 14:07:30|2640.65|2627.65|2642.16|2629.16|2642.78|2629.78|2640.36|2627.36|39
1622556460000|2021-06-01 14:07:40|2641.85|2628.85|2641.52|2628.52|2642.7|2629.7|2640.81|2627.81|40
1622556470000|2021-06-01 14:07:50|2641.65|2628.65|2642.24|2629.24|2642.54|2629.54|2641.4|2628.4|39
1622556480000|2021-06-01 14:08:00|2642.3|2629.3|2644.35|2631.35|2644.35|2631.35|2642.3|2629.3|37
1622556490000|2021-06-01 14:08:10|2644.46|2631.46|2645.36|2632.36|2647.35|2634.35|2644.36|2631.36|40
1622556500000|2021-06-01 14:08:20|2645.41|2632.41|2647.43|2634.43|2647.83|2634.83|2645.36|2632.36|34
1622556510000|2021-06-01 14:08:30|2647.33|2634.33|2647.79|2634.79|2647.95|2634.95|2645.92|2632.92|37
1622556520000|2021-06-01 14:08:40|2647.8|2634.8|2649.45|2636.45|2649.63|2636.63|2647.76|2634.76|38
1622556530000|2021-06-01 14:08:50|2649.27|2636.27|2649|2636|2649.5|2636.5|2648.62|2635.62|38
1622556540000|2021-06-01 14:09:00|2648.99|2635.99|2648.7|2635.7|2649.37|2636.37|2648.7|2635.7|32
1622556550000|2021-06-01 14:09:10|2648.65|2635.65|2648.92|2635.92|2649.23|2636.23|2646.87|2633.87|38
1622556560000|2021-06-01 14:09:20|2649.07|2636.07|2649.02|2636.02|2649.9|2636.9|2648.71|2635.71|35
1622556570000|2021-06-01 14:09:30|2649.06|2636.06|2647.69|2634.69|2649.55|2636.55|2647.69|2634.69|38
1622556580000|2021-06-01 14:09:40|2647.68|2634.68|2646.21|2633.21|2648.1|2635.1|2646.21|2633.21|37
1622556590000|2021-06-01 14:09:50|2645.57|2632.57|2645.78|2632.78|2647.01|2634.01|2644.99|2631.99|36
1622556600000|2021-06-01 14:10:00|2645.69|2632.69|2642.9|2629.9|2645.69|2632.69|2642.39|2629.39|39
1622556610000|2021-06-01 14:10:10|2642.88|2629.88|2643.78|2630.78|2644.32|2631.32|2642.66|2629.66|33
1622556620000|2021-06-01 14:10:20|2643.79|2630.79|2642.23|2629.23|2644.21|2631.21|2642.15|2629.15|35
1622556630000|2021-06-01 14:10:30|2642.21|2629.21|2640.96|2627.96|2642.41|2629.41|2640.96|2627.96|39
1622556640000|2021-06-01 14:10:40|2641.01|2628.01|2642.76|2629.76|2642.91|2629.91|2639.48|2626.48|40
1622556650000|2021-06-01 14:10:50|2642.91|2629.91|2644.1|2631.1|2644.1|2631.1|2642.82|2629.82|35
1622556660000|2021-06-01 14:11:00|2644.11|2631.11|2645|2632|2646.7|2633.7|2644.1|2631.1|39
1622556670000|2021-06-01 14:11:10|2645.15|2632.15|2643.63|2630.63|2645.19|2632.19|2643.33|2630.33|32
1622556680000|2021-06-01 14:11:20|2643.96|2630.96|2644.49|2631.49|2645.5|2632.5|2643.96|2630.96|39
1622556690000|2021-06-01 14:11:30|2644.51|2631.51|2646.01|2633.01|2646.06|2633.06|2644.5|2631.5|38
1622556700000|2021-06-01 14:11:40|2645.94|2632.94|2644.58|2631.58|2645.96|2632.96|2644.38|2631.38|32
1622556710000|2021-06-01 14:11:50|2644.79|2631.79|2643.45|2630.45|2645.69|2632.69|2643.41|2630.41|37
1622556720000|2021-06-01 14:12:00|2643.46|2630.46|2643.6|2630.6|2644.63|2631.63|2643.46|2630.46|36
1622556730000|2021-06-01 14:12:10|2643.71|2630.71|2644|2631|2644.35|2631.35|2643.42|2630.42|36
1622556740000|2021-06-01 14:12:20|2644.02|2631.02|2644.28|2631.28|2644.7|2631.7|2643.94|2630.94|37
1622556750000|2021-06-01 14:12:30|2644.29|2631.29|2643.37|2630.37|2644.35|2631.35|2643.37|2630.37|32
1622556760000|2021-06-01 14:12:40|2643.38|2630.38|2642.42|2629.42|2643.38|2630.38|2641.47|2628.47|34
1622556770000|2021-06-01 14:12:50|2642.39|2629.39|2640.62|2627.62|2643.9|2630.9|2640.24|2627.24|37
1622556780000|2021-06-01 14:13:00|2640.55|2627.55|2636.96|2623.96|2640.57|2627.57|2636.96|2623.96|38
1622556790000|2021-06-01 14:13:10|2636.72|2623.72|2637.49|2624.49|2637.93|2624.93|2635.32|2622.32|39
1622556800000|2021-06-01 14:13:20|2637.09|2624.09|2636.51|2623.51|2637.6|2624.6|2636.51|2623.51|34
1622556810000|2021-06-01 14:13:30|2636.56|2623.56|2635|2622|2636.86|2623.86|2635|2622|38
1622556820000|2021-06-01 14:13:40|2635.28|2622.28|2634.82|2621.82|2635.28|2622.28|2633.82|2620.82|39
1622556830000|2021-06-01 14:13:50|2634.98|2621.98|2634.52|2621.52|2636.26|2623.26|2634.52|2621.52|40
1622556840000|2021-06-01 14:14:00|2634.19|2621.19|2635.47|2622.47|2635.49|2622.49|2634.19|2621.19|37
1622556850000|2021-06-01 14:14:10|2635.11|2622.11|2633.07|2620.07|2635.11|2622.11|2632.88|2619.88|35
1622556860000|2021-06-01 14:14:20|2632.97|2619.97|2630.3|2617.3|2633.19|2620.19|2628.75|2615.75|34
1622556870000|2021-06-01 14:14:30|2630.36|2617.36|2629.81|2616.81|2630.68|2617.68|2629.51|2616.51|38
1622556880000|2021-06-01 14:14:40|2629.84|2616.84|2626.98|2613.98|2630|2617|2626.98|2613.98|30
1622556890000|2021-06-01 14:14:50|2626.9|2613.9|2627.34|2614.34|2627.6|2614.6|2626.05|2613.05|33
1622556900000|2021-06-01 14:15:00|2627.38|2614.38|2620.24|2607.24|2627.38|2614.38|2620.17|2607.17|38
1622556910000|2021-06-01 14:15:10|2620.26|2607.26|2617.58|2604.58|2620.3|2607.3|2617.25|2604.25|40
1622556920000|2021-06-01 14:15:20|2617.48|2604.48|2615.46|2602.46|2617.48|2604.48|2614.99|2601.99|38
1622556930000|2021-06-01 14:15:30|2614.98|2601.98|2613.13|2600.13|2614.98|2601.98|2613.13|2600.13|38
1622556940000|2021-06-01 14:15:40|2613.21|2600.21|2613.8|2600.8|2615.04|2602.04|2613.15|2600.15|34
1622556950000|2021-06-01 14:15:50|2613.81|2600.81|2611.78|2598.78|2614.11|2601.11|2611.74|2598.74|35
1622556960000|2021-06-01 14:16:00|2611.54|2598.54|2613.55|2600.55|2614.22|2601.22|2611.49|2598.49|38
1622556970000|2021-06-01 14:16:10|2613|2600|2609.88|2596.88|2613.2|2600.2|2609.55|2596.55|37
1622556980000|2021-06-01 14:16:20|2608.08|2595.08|2609.25|2596.25|2610.4|2597.4|2608.08|2595.08|36
1622556990000|2021-06-01 14:16:30|2609.29|2596.29|2607.19|2594.19|2609.29|2596.29|2606.89|2593.89|37
1622557000000|2021-06-01 14:16:40|2607.22|2594.22|2609.35|2596.35|2610.75|2597.75|2606.98|2593.98|37
1622557010000|2021-06-01 14:16:50|2609.39|2596.39|2608.84|2595.84|2609.5|2596.5|2608.03|2595.03|36
1622557020000|2021-06-01 14:17:00|2608.98|2595.98|2608.67|2595.67|2608.98|2595.98|2606.68|2593.68|36
1622557030000|2021-06-01 14:17:10|2609.29|2596.29|2610.23|2597.23|2610.59|2597.59|2608.66|2595.66|38
1622557040000|2021-06-01 14:17:20|2610.27|2597.27|2613.25|2600.25|2613.27|2600.27|2610.27|2597.27|40
1622557050000|2021-06-01 14:17:30|2613.28|2600.28|2611.39|2598.39|2613.32|2600.32|2610.76|2597.76|37
1622557060000|2021-06-01 14:17:40|2611.35|2598.35|2614.44|2601.44|2614.52|2601.52|2611.35|2598.35|37
1622557070000|2021-06-01 14:17:50|2614.36|2601.36|2612.98|2599.98|2615.1|2602.1|2612.92|2599.92|39
1622557080000|2021-06-01 14:18:00|2612.9|2599.9|2615.25|2602.25|2615.25|2602.25|2611.82|2598.82|39
1622557090000|2021-06-01 14:18:10|2615.41|2602.41|2615.75|2602.75|2617.67|2604.67|2615.41|2602.41|38
1622557100000|2021-06-01 14:18:20|2615.58|2602.58|2614.67|2601.67|2615.58|2602.58|2614.42|2601.42|36
1622557110000|2021-06-01 14:18:30|2614.75|2601.75|2615.99|2602.99|2616.65|2603.65|2614.75|2601.75|35
1622557120000|2021-06-01 14:18:40|2616.15|2603.15|2616.96|2603.96|2616.96|2603.96|2616.15|2603.15|34
1622557130000|2021-06-01 14:18:50|2617.1|2604.1|2618.54|2605.54|2619.15|2606.15|2617.01|2604.01|35
1622557140000|2021-06-01 14:19:00|2618.4|2605.4|2617.2|2604.2|2618.4|2605.4|2615.55|2602.55|36
1622557150000|2021-06-01 14:19:10|2617.19|2604.19|2617.22|2604.22|2617.51|2604.51|2616.46|2603.46|36
1622557160000|2021-06-01 14:19:20|2617.12|2604.12|2616.62|2603.62|2618.33|2605.33|2616.62|2603.62|38
1622557170000|2021-06-01 14:19:30|2616.6|2603.6|2618.04|2605.04|2618.04|2605.04|2616.18|2603.18|34
1622557180000|2021-06-01 14:19:40|2618.14|2605.14|2620.33|2607.33|2620.36|2607.36|2617.6|2604.6|37
1622557190000|2021-06-01 14:19:50|2620.28|2607.28|2621.3|2608.3|2621.3|2608.3|2619.35|2606.35|37
1622557200000|2021-06-01 14:20:00|2621.31|2608.31|2618.54|2605.54|2621.32|2608.32|2618.54|2605.54|34
1622557210000|2021-06-01 14:20:10|2618.39|2605.39|2620.96|2607.96|2620.99|2607.99|2618.39|2605.39|36
1622557220000|2021-06-01 14:20:20|2621.07|2608.07|2620.85|2607.85|2621.12|2608.12|2620.16|2607.16|33
1622557230000|2021-06-01 14:20:30|2620.68|2607.68|2619.28|2606.28|2620.86|2607.86|2619.09|2606.09|35
1622557240000|2021-06-01 14:20:40|2619.45|2606.45|2619.44|2606.44|2619.58|2606.58|2618.72|2605.72|33
1622557250000|2021-06-01 14:20:50|2619.21|2606.21|2618.14|2605.14|2619.21|2606.21|2617.91|2604.91|39
1622557260000|2021-06-01 14:21:00|2618.4|2605.4|2615.1|2602.1|2618.5|2605.5|2615.1|2602.1|33
1622557270000|2021-06-01 14:21:10|2615.2|2602.2|2614.95|2601.95|2615.54|2602.54|2614.95|2601.95|38
1622557280000|2021-06-01 14:21:20|2614.66|2601.66|2607.05|2594.05|2614.67|2601.67|2607.05|2594.05|39
1622557290000|2021-06-01 14:21:30|2606.89|2593.89|2610.74|2597.74|2610.83|2597.83|2606.89|2593.89|39
1622557300000|2021-06-01 14:21:40|2610.76|2597.76|2613|2600|2613.15|2600.15|2610.6|2597.6|38
1622557310000|2021-06-01 14:21:50|2613.09|2600.09|2611.53|2598.53|2613.84|2600.84|2611.53|2598.53|37
1622557320000|2021-06-01 14:22:00|2611.51|2598.51|2613.92|2600.92|2613.92|2600.92|2611.34|2598.34|38
1622557330000|2021-06-01 14:22:10|2613.88|2600.88|2615.41|2602.41|2616.77|2603.77|2613.88|2600.88|37
1622557340000|2021-06-01 14:22:20|2615.72|2602.72|2611.38|2598.38|2615.8|2602.8|2611.38|2598.38|38
1622557350000|2021-06-01 14:22:30|2611.28|2598.28|2610.77|2597.77|2611.32|2598.32|2609.62|2596.62|38
1622557360000|2021-06-01 14:22:40|2610.71|2597.71|2613.16|2600.16|2613.16|2600.16|2610.44|2597.44|36
1622557370000|2021-06-01 14:22:50|2613.15|2600.15|2612.28|2599.28|2613.69|2600.69|2611.97|2598.97|37
1622557380000|2021-06-01 14:23:00|2612.38|2599.38|2611.14|2598.14|2613.12|2600.12|2610.77|2597.77|33
1622557390000|2021-06-01 14:23:10|2611.48|2598.48|2610.42|2597.42|2613.28|2600.28|2610.42|2597.42|35
1622557400000|2021-06-01 14:23:20|2610.45|2597.45|2614.4|2601.4|2614.51|2601.51|2610.13|2597.13|35
1622557410000|2021-06-01 14:23:30|2614.56|2601.56|2613.87|2600.87|2615.65|2602.65|2613.73|2600.73|40
1622557420000|2021-06-01 14:23:40|2613.85|2600.85|2615.64|2602.64|2615.64|2602.64|2613.85|2600.85|37
1622557430000|2021-06-01 14:23:50|2615.74|2602.74|2617.05|2604.05|2617.32|2604.32|2615.67|2602.67|36
1622557440000|2021-06-01 14:24:00|2616.92|2603.92|2615.45|2602.45|2617.07|2604.07|2614.94|2601.94|38
1622557450000|2021-06-01 14:24:10|2615.5|2602.5|2611.73|2598.73|2615.86|2602.86|2611.73|2598.73|36
1622557460000|2021-06-01 14:24:20|2611.61|2598.61|2613.98|2600.98|2614.22|2601.22|2611.24|2598.24|37
1622557470000|2021-06-01 14:24:30|2613.73|2600.73|2614.76|2601.76|2615.27|2602.27|2613.29|2600.29|37
1622557480000|2021-06-01 14:24:40|2615|2602|2615.85|2602.85|2616.78|2603.78|2615|2602|38
1622557490000|2021-06-01 14:24:50|2615.59|2602.59|2617.84|2604.84|2618.79|2605.79|2615.59|2602.59|39
1622557500000|2021-06-01 14:25:00|2617.55|2604.55|2616.84|2603.84|2617.55|2604.55|2616.34|2603.34|39
1622557510000|2021-06-01 14:25:10|2616.7|2603.7|2614.49|2601.49|2616.77|2603.77|2614.49|2601.49|37
1622557520000|2021-06-01 14:25:20|2614.4|2601.4|2613.83|2600.83|2614.4|2601.4|2612.92|2599.92|36
1622557530000|2021-06-01 14:25:30|2613.65|2600.65|2613.1|2600.1|2614.9|2601.9|2613.1|2600.1|36
1622557540000|2021-06-01 14:25:40|2613.11|2600.11|2614.78|2601.78|2615.03|2602.03|2612.2|2599.2|39
1622557550000|2021-06-01 14:25:50|2614.74|2601.74|2614.34|2601.34|2614.74|2601.74|2613.23|2600.23|38
1622557560000|2021-06-01 14:26:00|2614.44|2601.44|2611.83|2598.83|2615.11|2602.11|2611.55|2598.55|34
1622557570000|2021-06-01 14:26:10|2611.86|2598.86|2609.91|2596.91|2612.01|2599.01|2609.91|2596.91|38
1622557580000|2021-06-01 14:26:20|2610.59|2597.59|2611.89|2598.89|2611.89|2598.89|2609.15|2596.15|37
1622557590000|2021-06-01 14:26:30|2611.98|2598.98|2612.3|2599.3|2612.74|2599.74|2611.74|2598.74|35
1622557600000|2021-06-01 14:26:40|2612.44|2599.44|2614.46|2601.46|2614.7|2601.7|2612.44|2599.44|36
1622557610000|2021-06-01 14:26:50|2614.56|2601.56|2614.98|2601.98|2615.33|2602.33|2614.56|2601.56|32
1622557620000|2021-06-01 14:27:00|2615.09|2602.09|2616.8|2603.8|2617.23|2604.23|2614.77|2601.77|38
1622557630000|2021-06-01 14:27:10|2616.66|2603.66|2618.36|2605.36|2619.1|2606.1|2616.37|2603.37|37
1622557640000|2021-06-01 14:27:20|2618.38|2605.38|2617.38|2604.38|2618.38|2605.38|2615.51|2602.51|35
1622557650000|2021-06-01 14:27:30|2617.51|2604.51|2618.23|2605.23|2618.62|2605.62|2617.15|2604.15|38
1622557660000|2021-06-01 14:27:40|2618.32|2605.32|2619.74|2606.74|2619.74|2606.74|2618.07|2605.07|30
1622557670000|2021-06-01 14:27:50|2620.31|2607.31|2620.41|2607.41|2620.46|2607.46|2618.78|2605.78|37
1622557680000|2021-06-01 14:28:00|2620.44|2607.44|2621.73|2608.73|2621.73|2608.73|2620.35|2607.35|34
1622557690000|2021-06-01 14:28:10|2621.23|2608.23|2621.12|2608.12|2621.43|2608.43|2619.59|2606.59|39
1622557700000|2021-06-01 14:28:20|2621.18|2608.18|2619.55|2606.55|2622.11|2609.11|2619.55|2606.55|32
1622557710000|2021-06-01 14:28:30|2619.39|2606.39|2621.78|2608.78|2621.78|2608.78|2619.37|2606.37|34
1622557720000|2021-06-01 14:28:40|2621.92|2608.92|2621.51|2608.51|2623.99|2610.99|2621.15|2608.15|37
1622557730000|2021-06-01 14:28:50|2621.62|2608.62|2624.66|2611.66|2625.61|2612.61|2621.62|2608.62|36
1622557740000|2021-06-01 14:29:00|2624.71|2611.71|2624.51|2611.51|2625.2|2612.2|2624.51|2611.51|30
1622557750000|2021-06-01 14:29:10|2624.49|2611.49|2624.1|2611.1|2624.49|2611.49|2621.72|2608.72|38
1622557760000|2021-06-01 14:29:20|2624.08|2611.08|2624.24|2611.24|2624.55|2611.55|2622.93|2609.93|36
1622557770000|2021-06-01 14:29:30|2623.64|2610.64|2622.93|2609.93|2624.59|2611.59|2622.71|2609.71|32
1622557780000|2021-06-01 14:29:40|2622.91|2609.91|2623.83|2610.83|2623.91|2610.91|2622.64|2609.64|31
1622557790000|2021-06-01 14:29:50|2623.93|2610.93|2623.53|2610.53|2624.65|2611.65|2622.52|2609.52|37
1622557800000|2021-06-01 14:30:00|2623.5|2610.5|2619.2|2606.2|2623.62|2610.62|2618.73|2605.73|38
1622557810000|2021-06-01 14:30:10|2618.71|2605.71|2619.11|2606.11|2623.54|2610.54|2618.71|2605.71|33
1622557820000|2021-06-01 14:30:20|2619.34|2606.34|2620.03|2607.03|2620.36|2607.36|2617.56|2604.56|37
1622557830000|2021-06-01 14:30:30|2619.64|2606.64|2623.23|2610.23|2623.23|2610.23|2618.76|2605.76|34
1622557840000|2021-06-01 14:30:40|2623.27|2610.27|2628.24|2615.24|2628.24|2615.24|2623.11|2610.11|39
1622557850000|2021-06-01 14:30:50|2628.39|2615.39|2628.47|2615.47|2629.13|2616.13|2627.97|2614.97|38
1622557860000|2021-06-01 14:31:00|2628.7|2615.7|2630.17|2617.17|2630.72|2617.72|2628.52|2615.52|38
1622557870000|2021-06-01 14:31:10|2630.1|2617.1|2630.04|2617.04|2631.08|2618.08|2629.69|2616.69|35
1622557880000|2021-06-01 14:31:20|2630.07|2617.07|2630.2|2617.2|2630.51|2617.51|2629.95|2616.95|31
1622557890000|2021-06-01 14:31:30|2630.16|2617.16|2631.21|2618.21|2631.28|2618.28|2629.86|2616.86|34
1622557900000|2021-06-01 14:31:40|2631.2|2618.2|2630.75|2617.75|2631.22|2618.22|2630.33|2617.33|34
1622557910000|2021-06-01 14:31:50|2630.74|2617.74|2632.13|2619.13|2632.18|2619.18|2630.74|2617.74|36
1622557920000|2021-06-01 14:32:00|2632.07|2619.07|2629.47|2616.47|2632.16|2619.16|2629.06|2616.06|39
1622557930000|2021-06-01 14:32:10|2629.54|2616.54|2630.23|2617.23|2630.64|2617.64|2629.28|2616.28|34
1622557940000|2021-06-01 14:32:20|2630.19|2617.19|2627.42|2614.42|2630.5|2617.5|2626.43|2613.43|31
1622557950000|2021-06-01 14:32:30|2627.37|2614.37|2626.89|2613.89|2628.09|2615.09|2625.84|2612.84|35
1622557960000|2021-06-01 14:32:40|2626.84|2613.84|2623.62|2610.62|2626.91|2613.91|2623.62|2610.62|37
1622557970000|2021-06-01 14:32:50|2623.31|2610.31|2622.05|2609.05|2623.31|2610.31|2621.93|2608.93|36
1622557980000|2021-06-01 14:33:00|2621.83|2608.83|2625.63|2612.63|2625.63|2612.63|2621.83|2608.83|39
1622557990000|2021-06-01 14:33:10|2625.59|2612.59|2622.05|2609.05|2625.59|2612.59|2622.05|2609.05|36
1622558000000|2021-06-01 14:33:20|2621.96|2608.96|2620.95|2607.95|2621.96|2608.96|2619.9|2606.9|33
1622558010000|2021-06-01 14:33:30|2620.9|2607.9|2619.54|2606.54|2622.37|2609.37|2619.38|2606.38|38
1622558020000|2021-06-01 14:33:40|2619.74|2606.74|2619.56|2606.56|2619.74|2606.74|2619.29|2606.29|30
1622558030000|2021-06-01 14:33:50|2619.59|2606.59|2621.98|2608.98|2622.33|2609.33|2619.5|2606.5|35
1622558040000|2021-06-01 14:34:00|2622.05|2609.05|2619.7|2606.7|2622.05|2609.05|2619.6|2606.6|33
1622558050000|2021-06-01 14:34:10|2619.74|2606.74|2622.04|2609.04|2622.37|2609.37|2619.74|2606.74|32
1622558060000|2021-06-01 14:34:20|2621.95|2608.95|2622.57|2609.57|2622.79|2609.79|2620.78|2607.78|37
1622558070000|2021-06-01 14:34:30|2622.53|2609.53|2621.13|2608.13|2622.75|2609.75|2621|2608|34
1622558080000|2021-06-01 14:34:40|2621.11|2608.11|2621.22|2608.22|2621.39|2608.39|2620.97|2607.97|32
1622558090000|2021-06-01 14:34:50|2621.24|2608.24|2620.49|2607.49|2621.3|2608.3|2620.44|2607.44|32
1622558100000|2021-06-01 14:35:00|2620.48|2607.48|2620.08|2607.08|2620.54|2607.54|2619.34|2606.34|35
1622558110000|2021-06-01 14:35:10|2620.17|2607.17|2620.9|2607.9|2622.19|2609.19|2620.17|2607.17|40
1622558120000|2021-06-01 14:35:20|2620.82|2607.82|2621.77|2608.77|2621.83|2608.83|2620.82|2607.82|37
1622558130000|2021-06-01 14:35:30|2621.81|2608.81|2621.68|2608.68|2621.88|2608.88|2620.57|2607.57|36
1622558140000|2021-06-01 14:35:40|2621.66|2608.66|2623.54|2610.54|2624.06|2611.06|2621.62|2608.62|34
1622558150000|2021-06-01 14:35:50|2623.6|2610.6|2623.88|2610.88|2624.19|2611.19|2623.02|2610.02|34
1622558160000|2021-06-01 14:36:00|2623.66|2610.66|2621.98|2608.98|2623.66|2610.66|2621.89|2608.89|37
1622558170000|2021-06-01 14:36:10|2621.95|2608.95|2620.94|2607.94|2621.95|2608.95|2620.61|2607.61|31
1622558180000|2021-06-01 14:36:20|2620.91|2607.91|2620.67|2607.67|2621.79|2608.79|2620.57|2607.57|40
1622558190000|2021-06-01 14:36:30|2620.64|2607.64|2623.23|2610.23|2623.5|2610.5|2620.64|2607.64|35
1622558200000|2021-06-01 14:36:40|2623.17|2610.17|2622.02|2609.02|2623.2|2610.2|2621.92|2608.92|33
1622558210000|2021-06-01 14:36:50|2622.06|2609.06|2619.94|2606.94|2622.06|2609.06|2619.91|2606.91|37
1622558220000|2021-06-01 14:37:00|2619.92|2606.92|2620.13|2607.13|2620.22|2607.22|2619.25|2606.25|36
1622558230000|2021-06-01 14:37:10|2620.16|2607.16|2620.07|2607.07|2620.24|2607.24|2620.07|2607.07|26
1622558240000|2021-06-01 14:37:20|2620.09|2607.09|2620.27|2607.27|2621.03|2608.03|2619.9|2606.9|34
1622558250000|2021-06-01 14:37:30|2620.25|2607.25|2619.79|2606.79|2620.25|2607.25|2619.78|2606.78|29
1622558260000|2021-06-01 14:37:40|2619.72|2606.72|2618.08|2605.08|2619.72|2606.72|2617.52|2604.52|37
1622558270000|2021-06-01 14:37:50|2617.97|2604.97|2614.45|2601.45|2618.08|2605.08|2613.5|2600.5|39
1622558280000|2021-06-01 14:38:00|2614.52|2601.52|2615|2602|2615.88|2602.88|2613.82|2600.82|38
1622558290000|2021-06-01 14:38:10|2615.31|2602.31|2613.34|2600.34|2615.92|2602.92|2613.24|2600.24|39
1622558300000|2021-06-01 14:38:20|2613.27|2600.27|2612.69|2599.69|2613.39|2600.39|2612.06|2599.06|39
1622558310000|2021-06-01 14:38:30|2612.67|2599.67|2615.01|2602.01|2615.51|2602.51|2612.67|2599.67|36
1622558320000|2021-06-01 14:38:40|2615.02|2602.02|2614.3|2601.3|2616.3|2603.3|2614.3|2601.3|38
1622558330000|2021-06-01 14:38:50|2614.05|2601.05|2615.23|2602.23|2615.98|2602.98|2613.81|2600.81|39
1622558340000|2021-06-01 14:39:00|2615.24|2602.24|2614.2|2601.2|2615.53|2602.53|2613.99|2600.99|28
1622558350000|2021-06-01 14:39:10|2614.22|2601.22|2617.78|2604.78|2617.83|2604.83|2614.22|2601.22|37
1622558360000|2021-06-01 14:39:20|2617.98|2604.98|2621.04|2608.04|2621.04|2608.04|2617.98|2604.98|37
1622558370000|2021-06-01 14:39:30|2620.96|2607.96|2622.71|2609.71|2622.79|2609.79|2620.96|2607.96|39
1622558380000|2021-06-01 14:39:40|2622.29|2609.29|2621.02|2608.02|2623.04|2610.04|2621.02|2608.02|37
1622558390000|2021-06-01 14:39:50|2620.86|2607.86|2621.57|2608.57|2622.27|2609.27|2620.8|2607.8|39
1622558400000|2021-06-01 14:40:00|2621.54|2608.54|2622.82|2609.82|2622.82|2609.82|2621.16|2608.16|38
1622558410000|2021-06-01 14:40:10|2623.03|2610.03|2622.06|2609.06|2626.92|2613.92|2621.97|2608.97|39
1622558420000|2021-06-01 14:40:20|2624.2|2611.2|2626.4|2613.4|2628.27|2615.27|2623.67|2610.67|38
1622558430000|2021-06-01 14:40:30|2626.83|2613.83|2627.55|2614.55|2628.03|2615.03|2626.58|2613.58|36
1622558440000|2021-06-01 14:40:40|2627.53|2614.53|2627.35|2614.35|2628.12|2615.12|2627.04|2614.04|37
1622558450000|2021-06-01 14:40:50|2627.03|2614.03|2626.35|2613.35|2627.15|2614.15|2625.59|2612.59|39
1622558460000|2021-06-01 14:41:00|2626.4|2613.4|2626.8|2613.8|2626.99|2613.99|2624.63|2611.63|36
1622558470000|2021-06-01 14:41:10|2626.87|2613.87|2627.67|2614.67|2627.89|2614.89|2626.84|2613.84|33
1622558480000|2021-06-01 14:41:20|2627.58|2614.58|2627.5|2614.5|2627.66|2614.66|2626.93|2613.93|35
1622558490000|2021-06-01 14:41:30|2627.51|2614.51|2628.32|2615.32|2628.36|2615.36|2627.5|2614.5|32
1622558500000|2021-06-01 14:41:40|2628.29|2615.29|2626.9|2613.9|2628.29|2615.29|2626.72|2613.72|33
1622558510000|2021-06-01 14:41:50|2626.95|2613.95|2627.9|2614.9|2628.21|2615.21|2626.95|2613.95|30
1622558520000|2021-06-01 14:42:00|2627.83|2614.83|2625.75|2612.75|2627.84|2614.84|2625.52|2612.52|35
1622558530000|2021-06-01 14:42:10|2625.64|2612.64|2623.39|2610.39|2626.03|2613.03|2623.39|2610.39|38
1622558540000|2021-06-01 14:42:20|2623.35|2610.35|2624.21|2611.21|2624.25|2611.25|2622.43|2609.43|37
1622558550000|2021-06-01 14:42:30|2624.08|2611.08|2624.23|2611.23|2625.11|2612.11|2623.61|2610.61|38
1622558560000|2021-06-01 14:42:40|2624.12|2611.12|2623.51|2610.51|2624.14|2611.14|2623.42|2610.42|33
1622558570000|2021-06-01 14:42:50|2623.48|2610.48|2625.57|2612.57|2625.65|2612.65|2623.48|2610.48|36
1622558580000|2021-06-01 14:43:00|2625.55|2612.55|2626.52|2613.52|2626.9|2613.9|2625.33|2612.33|33
1622558590000|2021-06-01 14:43:10|2626.51|2613.51|2626.42|2613.42|2627.07|2614.07|2626.16|2613.16|35
1622558600000|2021-06-01 14:43:20|2626.35|2613.35|2627.56|2614.56|2629.31|2616.31|2626.21|2613.21|32
1622558610000|2021-06-01 14:43:30|2627.66|2614.66|2628.29|2615.29|2628.74|2615.74|2627.66|2614.66|33
1622558620000|2021-06-01 14:43:40|2628.37|2615.37|2630.21|2617.21|2630.53|2617.53|2628.32|2615.32|37
1622558630000|2021-06-01 14:43:50|2629.81|2616.81|2629.13|2616.13|2629.81|2616.81|2628.13|2615.13|37
1622558640000|2021-06-01 14:44:00|2629.17|2616.17|2629.16|2616.16|2629.22|2616.22|2628.62|2615.62|37
1622558650000|2021-06-01 14:44:10|2629.21|2616.21|2627.01|2614.01|2629.21|2616.21|2626.73|2613.73|27
1622558660000|2021-06-01 14:44:20|2627.09|2614.09|2625.48|2612.48|2627.49|2614.49|2625.33|2612.33|34
1622558670000|2021-06-01 14:44:30|2625.43|2612.43|2624.21|2611.21|2625.46|2612.46|2623.84|2610.84|35
1622558680000|2021-06-01 14:44:40|2624.09|2611.09|2624.15|2611.15|2625.21|2612.21|2623.78|2610.78|31
1622558690000|2021-06-01 14:44:50|2624.12|2611.12|2623.01|2610.01|2624.34|2611.34|2623.01|2610.01|30
1622558700000|2021-06-01 14:45:00|2623.02|2610.02|2620.62|2607.62|2623.05|2610.05|2620.62|2607.62|37
1622558710000|2021-06-01 14:45:10|2620.59|2607.59|2620.66|2607.66|2621.44|2608.44|2619.11|2606.11|38
1622558720000|2021-06-01 14:45:20|2620.88|2607.88|2623.87|2610.87|2624.06|2611.06|2620.76|2607.76|34
1622558730000|2021-06-01 14:45:30|2624.08|2611.08|2624.91|2611.91|2625.13|2612.13|2624.05|2611.05|37
1622558740000|2021-06-01 14:45:40|2624.8|2611.8|2624.37|2611.37|2625.34|2612.34|2624.18|2611.18|32
1622558750000|2021-06-01 14:45:50|2624.26|2611.26|2624.5|2611.5|2625|2612|2624.12|2611.12|32
1622558760000|2021-06-01 14:46:00|2624.25|2611.25|2624.92|2611.92|2625.48|2612.48|2624.16|2611.16|33
1622558770000|2021-06-01 14:46:10|2624.86|2611.86|2629.51|2616.51|2629.8|2616.8|2624.86|2611.86|39
1622558780000|2021-06-01 14:46:20|2629.23|2616.23|2626.39|2613.39|2629.23|2616.23|2626.36|2613.36|35
1622558790000|2021-06-01 14:46:30|2626.75|2613.75|2626.88|2613.88|2627.04|2614.04|2626.36|2613.36|37
1622558800000|2021-06-01 14:46:40|2626.87|2613.87|2625.41|2612.41|2626.87|2613.87|2625.1|2612.1|36
1622558810000|2021-06-01 14:46:50|2625.39|2612.39|2626.57|2613.57|2626.57|2613.57|2625.3|2612.3|35
1622558820000|2021-06-01 14:47:00|2626.65|2613.65|2623.92|2610.92|2626.79|2613.79|2623.63|2610.63|33
1622558830000|2021-06-01 14:47:10|2624.07|2611.07|2624.42|2611.42|2625.78|2612.78|2623.65|2610.65|34
1622558840000|2021-06-01 14:47:20|2624.46|2611.46|2623.16|2610.16|2625.08|2612.08|2623.16|2610.16|36
1622558850000|2021-06-01 14:47:30|2623.22|2610.22|2624.22|2611.22|2624.26|2611.26|2623.22|2610.22|35
1622558860000|2021-06-01 14:47:40|2624.19|2611.19|2625.02|2612.02|2625.02|2612.02|2623.48|2610.48|33
1622558870000|2021-06-01 14:47:50|2625.14|2612.14|2624.81|2611.81|2625.31|2612.31|2624.57|2611.57|20
1622558880000|2021-06-01 14:48:00|2624.9|2611.9|2625.34|2612.34|2626.54|2613.54|2624.84|2611.84|36
1622558890000|2021-06-01 14:48:10|2624.93|2611.93|2624.5|2611.5|2626.92|2613.92|2624.42|2611.42|37
1622558900000|2021-06-01 14:48:20|2624.25|2611.25|2623.39|2610.39|2624.25|2611.25|2623.17|2610.17|28
1622558910000|2021-06-01 14:48:30|2623.35|2610.35|2622.77|2609.77|2623.35|2610.35|2622.27|2609.27|33
1622558920000|2021-06-01 14:48:40|2622.78|2609.78|2623.08|2610.08|2623.08|2610.08|2622.31|2609.31|30
1622558930000|2021-06-01 14:48:50|2623.2|2610.2|2620.94|2607.94|2623.25|2610.25|2620.94|2607.94|35
1622558940000|2021-06-01 14:49:00|2620.83|2607.83|2620.58|2607.58|2621.7|2608.7|2620.18|2607.18|34
1622558950000|2021-06-01 14:49:10|2620.52|2607.52|2620.19|2607.19|2620.55|2607.55|2619.4|2606.4|33
1622558960000|2021-06-01 14:49:20|2620.22|2607.22|2617.97|2604.97|2620.22|2607.22|2617.38|2604.38|34
1622558970000|2021-06-01 14:49:30|2618.1|2605.1|2614.93|2601.93|2618.84|2605.84|2614.86|2601.86|38
1622558980000|2021-06-01 14:49:40|2615.2|2602.2|2616.79|2603.79|2619.04|2606.04|2614.77|2601.77|35
1622558990000|2021-06-01 14:49:50|2615.78|2602.78|2615.14|2602.14|2617.75|2604.75|2612.49|2599.49|36
1622559000000|2021-06-01 14:50:00|2614.51|2601.51|2614.16|2601.16|2617.72|2604.72|2610.85|2597.85|33
1622559010000|2021-06-01 14:50:10|2614.09|2601.09|2610.34|2597.34|2616.49|2603.49|2610.29|2597.29|35
1622559020000|2021-06-01 14:50:20|2609.66|2596.66|2610.88|2597.88|2610.88|2597.88|2609.6|2596.6|34
1622559030000|2021-06-01 14:50:30|2611.23|2598.23|2613.7|2600.7|2615.16|2602.16|2611.23|2598.23|40
1622559040000|2021-06-01 14:50:40|2613.56|2600.56|2609.05|2596.05|2613.56|2600.56|2609.05|2596.05|35
1622559050000|2021-06-01 14:50:50|2609.06|2596.06|2605.31|2592.31|2609.39|2596.39|2605.31|2592.31|37
1622559060000|2021-06-01 14:51:00|2605.32|2592.32|2603.51|2590.51|2607.68|2594.68|2603.51|2590.51|37
1622559070000|2021-06-01 14:51:10|2603.5|2590.5|2597.82|2584.82|2603.5|2590.5|2596.92|2583.92|40
1622559080000|2021-06-01 14:51:20|2597.59|2584.59|2599.22|2586.22|2600.07|2587.07|2597.11|2584.11|38
1622559090000|2021-06-01 14:51:30|2599.24|2586.24|2598.61|2585.61|2600.12|2587.12|2598.6|2585.6|28
1622559100000|2021-06-01 14:51:40|2598.59|2585.59|2600.13|2587.13|2600.67|2587.67|2598.59|2585.59|35
1622559110000|2021-06-01 14:51:50|2600.24|2587.24|2601.52|2588.52|2601.64|2588.64|2599.64|2586.64|37
1622559120000|2021-06-01 14:52:00|2601.39|2588.39|2599.33|2586.33|2603.47|2590.47|2599.33|2586.33|37
1622559130000|2021-06-01 14:52:10|2599.35|2586.35|2598.29|2585.29|2599.39|2586.39|2598.11|2585.11|35
1622559140000|2021-06-01 14:52:20|2598.41|2585.41|2597.25|2584.25|2598.41|2585.41|2596.88|2583.88|31
1622559150000|2021-06-01 14:52:30|2597.01|2584.01|2589.9|2576.9|2597.01|2584.01|2589.9|2576.9|39
1622559160000|2021-06-01 14:52:40|2589.89|2576.89|2593.01|2580.01|2593.46|2580.46|2589.75|2576.75|40
1622559170000|2021-06-01 14:52:50|2593.22|2580.22|2591.65|2578.65|2593.82|2580.82|2591.51|2578.51|39
1622559180000|2021-06-01 14:53:00|2592.2|2579.2|2591.3|2578.3|2592.28|2579.28|2591.16|2578.16|33
1622559190000|2021-06-01 14:53:10|2591.51|2578.51|2593.81|2580.81|2594.07|2581.07|2591.51|2578.51|38
1622559200000|2021-06-01 14:53:20|2593.72|2580.72|2590.74|2577.74|2593.72|2580.72|2590.45|2577.45|37
1622559210000|2021-06-01 14:53:30|2590.87|2577.87|2587.18|2574.18|2590.95|2577.95|2587.18|2574.18|37
1622559220000|2021-06-01 14:53:40|2587.19|2574.19|2586.55|2573.55|2587.19|2574.19|2583.5|2570.5|40
1622559230000|2021-06-01 14:53:50|2586.56|2573.56|2588.53|2575.53|2588.84|2575.84|2586.56|2573.56|35
1622559240000|2021-06-01 14:54:00|2588.94|2575.94|2590.34|2577.34|2592.32|2579.32|2588.94|2575.94|38
1622559250000|2021-06-01 14:54:10|2590.6|2577.6|2589.41|2576.41|2590.72|2577.72|2589.37|2576.37|33
1622559260000|2021-06-01 14:54:20|2589.37|2576.37|2592.05|2579.05|2592.53|2579.53|2589.37|2576.37|36
1622559270000|2021-06-01 14:54:30|2592.21|2579.21|2592.77|2579.77|2593.93|2580.93|2591.89|2578.89|35
1622559280000|2021-06-01 14:54:40|2592.39|2579.39|2592.27|2579.27|2592.87|2579.87|2592.23|2579.23|33
1622559290000|2021-06-01 14:54:50|2592.22|2579.22|2591.77|2578.77|2592.22|2579.22|2590.93|2577.93|35
1622559300000|2021-06-01 14:55:00|2591.72|2578.72|2591.22|2578.22|2591.8|2578.8|2590.44|2577.44|34
1622559310000|2021-06-01 14:55:10|2591|2578|2587.89|2574.89|2591.42|2578.42|2587.62|2574.62|36
1622559320000|2021-06-01 14:55:20|2588.43|2575.43|2583.79|2570.79|2588.6|2575.6|2583.59|2570.59|39
1622559330000|2021-06-01 14:55:30|2583.48|2570.48|2584.45|2571.45|2584.9|2571.9|2582.81|2569.81|40
1622559340000|2021-06-01 14:55:40|2584.88|2571.88|2587|2574|2587|2574|2584.54|2571.54|34
1622559350000|2021-06-01 14:55:50|2586.91|2573.91|2588.92|2575.92|2588.92|2575.92|2586.66|2573.66|36
1622559360000|2021-06-01 14:56:00|2588.99|2575.99|2586.36|2573.36|2589.14|2576.14|2586.26|2573.26|37
1622559370000|2021-06-01 14:56:10|2586.59|2573.59|2588.58|2575.58|2588.65|2575.65|2586.3|2573.3|38
1622559380000|2021-06-01 14:56:20|2588.53|2575.53|2589.44|2576.44|2589.44|2576.44|2587.95|2574.95|37
1622559390000|2021-06-01 14:56:30|2589.5|2576.5|2591.44|2578.44|2591.52|2578.52|2588.65|2575.65|36
1622559400000|2021-06-01 14:56:40|2592.54|2579.54|2590.26|2577.26|2592.54|2579.54|2589.92|2576.92|36
1622559410000|2021-06-01 14:56:50|2590.13|2577.13|2590.54|2577.54|2590.76|2577.76|2590|2577|36
1622559420000|2021-06-01 14:57:00|2590.83|2577.83|2594.6|2581.6|2595.8|2582.8|2590.77|2577.77|36
1622559430000|2021-06-01 14:57:10|2594.19|2581.19|2596.13|2583.13|2596.37|2583.37|2594.19|2581.19|37
1622559440000|2021-06-01 14:57:20|2596.05|2583.05|2595.85|2582.85|2596.08|2583.08|2595.33|2582.33|33
1622559450000|2021-06-01 14:57:30|2595.82|2582.82|2594.59|2581.59|2596.07|2583.07|2594.53|2581.53|28
1622559460000|2021-06-01 14:57:40|2594.9|2581.9|2594.52|2581.52|2595.27|2582.27|2593.87|2580.87|37
1622559470000|2021-06-01 14:57:50|2594.57|2581.57|2596.04|2583.04|2596.9|2583.9|2594.57|2581.57|32
1622559480000|2021-06-01 14:58:00|2595.84|2582.84|2595.07|2582.07|2596.35|2583.35|2594.92|2581.92|29
1622559490000|2021-06-01 14:58:10|2595.08|2582.08|2593.75|2580.75|2595.08|2582.08|2592.97|2579.97|36
1622559500000|2021-06-01 14:58:20|2593.96|2580.96|2595.99|2582.99|2596.26|2583.26|2593.9|2580.9|38
1622559510000|2021-06-01 14:58:30|2595.64|2582.64|2597.11|2584.11|2597.23|2584.23|2595.23|2582.23|35
1622559520000|2021-06-01 14:58:40|2597.12|2584.12|2595.44|2582.44|2597.13|2584.13|2595.32|2582.32|37
1622559530000|2021-06-01 14:58:50|2595.7|2582.7|2597.17|2584.17|2597.21|2584.21|2594.94|2581.94|38
1622559540000|2021-06-01 14:59:00|2597.12|2584.12|2597.09|2584.09|2597.42|2584.42|2596.58|2583.58|35
1622559550000|2021-06-01 14:59:10|2597.03|2584.03|2597.18|2584.18|2597.26|2584.26|2596.24|2583.24|33
1622559560000|2021-06-01 14:59:20|2597.2|2584.2|2597.29|2584.29|2597.29|2584.29|2595.77|2582.77|39
1622559570000|2021-06-01 14:59:30|2597.39|2584.39|2597.24|2584.24|2597.46|2584.46|2597.11|2584.11|31
1622559580000|2021-06-01 14:59:40|2597.23|2584.23|2596.98|2583.98|2597.31|2584.31|2596.36|2583.36|35
1622559590000|2021-06-01 14:59:50|2597.07|2584.07|2597.82|2584.82|2598.05|2585.05|2597.07|2584.07|33
1622559600000|2021-06-01 15:00:00|2597.8|2584.8|2595.9|2582.9|2597.8|2584.8|2595.78|2582.78|40
1622559610000|2021-06-01 15:00:10|2595.97|2582.97|2590.67|2577.67|2595.97|2582.97|2590.42|2577.42|38
1622559620000|2021-06-01 15:00:20|2590.66|2577.66|2593.1|2580.1|2593.21|2580.21|2590.58|2577.58|38
1622559630000|2021-06-01 15:00:30|2593.25|2580.25|2592.01|2579.01|2593.38|2580.38|2592.01|2579.01|29
1622559640000|2021-06-01 15:00:40|2592.19|2579.19|2592.52|2579.52|2592.92|2579.92|2591.74|2578.74|36
1622559650000|2021-06-01 15:00:50|2592.5|2579.5|2590.46|2577.46|2592.93|2579.93|2590.37|2577.37|33
1622559660000|2021-06-01 15:01:00|2590.58|2577.58|2590.03|2577.03|2590.7|2577.7|2589.91|2576.91|39
1622559670000|2021-06-01 15:01:10|2590.18|2577.18|2586.85|2573.85|2590.18|2577.18|2586.79|2573.79|37
1622559680000|2021-06-01 15:01:20|2586.8|2573.8|2586.05|2573.05|2586.8|2573.8|2586.02|2573.02|36
1622559690000|2021-06-01 15:01:30|2585.85|2572.85|2587.38|2574.38|2587.7|2574.7|2585.76|2572.76|35
1622559700000|2021-06-01 15:01:40|2587.5|2574.5|2588.21|2575.21|2588.32|2575.32|2587.43|2574.43|34
1622559710000|2021-06-01 15:01:50|2588.18|2575.18|2586.69|2573.69|2588.22|2575.22|2586.69|2573.69|33
1622559720000|2021-06-01 15:02:00|2586.71|2573.71|2586.52|2573.52|2587.16|2574.16|2585.78|2572.78|35
1622559730000|2021-06-01 15:02:10|2586.76|2573.76|2588.88|2575.88|2590.14|2577.14|2586.76|2573.76|38
1622559740000|2021-06-01 15:02:20|2589.02|2576.02|2590.13|2577.13|2590.81|2577.81|2589.02|2576.02|34
1622559750000|2021-06-01 15:02:30|2590.04|2577.04|2589.65|2576.65|2590.04|2577.04|2588.63|2575.63|37
1622559760000|2021-06-01 15:02:40|2589.72|2576.72|2587.61|2574.61|2589.78|2576.78|2587.42|2574.42|29
1622559770000|2021-06-01 15:02:50|2587.92|2574.92|2587.48|2574.48|2587.94|2574.94|2586.92|2573.92|34
1622559780000|2021-06-01 15:03:00|2587.41|2574.41|2585.87|2572.87|2587.41|2574.41|2585.32|2572.32|36
1622559790000|2021-06-01 15:03:10|2585.95|2572.95|2586.81|2573.81|2586.86|2573.86|2585.79|2572.79|35
1622559800000|2021-06-01 15:03:20|2586.77|2573.77|2586.87|2573.87|2586.87|2573.87|2586.25|2573.25|32
1622559810000|2021-06-01 15:03:30|2586.95|2573.95|2586.83|2573.83|2586.95|2573.95|2585.92|2572.92|33
1622559820000|2021-06-01 15:03:40|2586.81|2573.81|2586.96|2573.96|2587.21|2574.21|2586.81|2573.81|25
1622559830000|2021-06-01 15:03:50|2586.93|2573.93|2585.95|2572.95|2587.96|2574.96|2585.94|2572.94|32
1622559840000|2021-06-01 15:04:00|2585.42|2572.42|2579.08|2566.08|2585.66|2572.66|2578.84|2565.84|36
1622559850000|2021-06-01 15:04:10|2579.02|2566.02|2579.38|2566.38|2579.52|2566.52|2577.49|2564.49|37
1622559860000|2021-06-01 15:04:20|2579.68|2566.68|2581.34|2568.34|2582.08|2569.08|2579.68|2566.68|38
1622559870000|2021-06-01 15:04:30|2581.38|2568.38|2581.9|2568.9|2583.31|2570.31|2580.97|2567.97|37
1622559880000|2021-06-01 15:04:40|2581.44|2568.44|2578.77|2565.77|2581.94|2568.94|2578.62|2565.62|35
1622559890000|2021-06-01 15:04:50|2579.12|2566.12|2579|2566|2580.39|2567.39|2578.92|2565.92|39
1622559900000|2021-06-01 15:05:00|2579.11|2566.11|2579.77|2566.77|2581.89|2568.89|2579.07|2566.07|38
1622559910000|2021-06-01 15:05:10|2579.8|2566.8|2578.96|2565.96|2581.11|2568.11|2578.82|2565.82|38
1622559920000|2021-06-01 15:05:20|2578.77|2565.77|2577.98|2564.98|2579.66|2566.66|2577.86|2564.86|37
1622559930000|2021-06-01 15:05:30|2577.87|2564.87|2576.8|2563.8|2577.87|2564.87|2576.48|2563.48|35
1622559940000|2021-06-01 15:05:40|2576.82|2563.82|2571.41|2558.41|2576.82|2563.82|2571.2|2558.2|40
1622559950000|2021-06-01 15:05:50|2570.5|2557.5|2571.53|2558.53|2572.18|2559.18|2570.03|2557.03|39
1622559960000|2021-06-01 15:06:00|2571.56|2558.56|2572.23|2559.23|2573.11|2560.11|2571.44|2558.44|39
1622559970000|2021-06-01 15:06:10|2572.35|2559.35|2571.43|2558.43|2574.69|2561.69|2571|2558|40
1622559980000|2021-06-01 15:06:20|2571.52|2558.52|2573.68|2560.68|2573.96|2560.96|2571.52|2558.52|37
1622559990000|2021-06-01 15:06:30|2573.06|2560.06|2570.72|2557.72|2573.06|2560.06|2569.95|2556.95|38
1622560000000|2021-06-01 15:06:40|2570.98|2557.98|2568.95|2555.95|2571.61|2558.61|2568.95|2555.95|37
1622560010000|2021-06-01 15:06:50|2569.6|2556.6|2568.98|2555.98|2569.71|2556.71|2567.86|2554.86|39
1622560020000|2021-06-01 15:07:00|2568.62|2555.62|2569.61|2556.61|2571.04|2558.04|2568.62|2555.62|36
1622560030000|2021-06-01 15:07:10|2569.47|2556.47|2567.16|2554.16|2570.3|2557.3|2567.16|2554.16|35
1622560040000|2021-06-01 15:07:20|2567.34|2554.34|2566.03|2553.03|2567.78|2554.78|2566.03|2553.03|38
1622560050000|2021-06-01 15:07:30|2565.81|2552.81|2564.68|2551.68|2568.18|2555.18|2564.68|2551.68|38
1622560060000|2021-06-01 15:07:40|2563.98|2550.98|2564.61|2551.61|2565.23|2552.23|2562.73|2549.73|36
1622560070000|2021-06-01 15:07:50|2565.07|2552.07|2568.29|2555.29|2568.29|2555.29|2563.99|2550.99|38
1622560080000|2021-06-01 15:08:00|2568.06|2555.06|2571.67|2558.67|2571.99|2558.99|2568.06|2555.06|38
1622560090000|2021-06-01 15:08:10|2571.52|2558.52|2571.35|2558.35|2571.85|2558.85|2570.28|2557.28|38
1622560100000|2021-06-01 15:08:20|2570.77|2557.77|2572.93|2559.93|2573.3|2560.3|2570.68|2557.68|35
1622560110000|2021-06-01 15:08:30|2572.88|2559.88|2573.42|2560.42|2574.66|2561.66|2572.39|2559.39|36
1622560120000|2021-06-01 15:08:40|2573.43|2560.43|2572.99|2559.99|2573.56|2560.56|2572.93|2559.93|37
1622560130000|2021-06-01 15:08:50|2572.97|2559.97|2572.36|2559.36|2573.1|2560.1|2572|2559|35
1622560140000|2021-06-01 15:09:00|2572.09|2559.09|2570.86|2557.86|2572.09|2559.09|2569.62|2556.62|36
1622560150000|2021-06-01 15:09:10|2571.14|2558.14|2572.46|2559.46|2572.46|2559.46|2571.14|2558.14|34
1622560160000|2021-06-01 15:09:20|2572.41|2559.41|2571.05|2558.05|2572.44|2559.44|2570.78|2557.78|38
1622560170000|2021-06-01 15:09:30|2571.01|2558.01|2570.29|2557.29|2571.27|2558.27|2570.29|2557.29|38
1622560180000|2021-06-01 15:09:40|2570.04|2557.04|2569.41|2556.41|2570.17|2557.17|2568.77|2555.77|36
1622560190000|2021-06-01 15:09:50|2569.48|2556.48|2568.25|2555.25|2569.48|2556.48|2566.71|2553.71|35
1622560200000|2021-06-01 15:10:00|2568.81|2555.81|2569.25|2556.25|2569.64|2556.64|2568.36|2555.36|37
1622560210000|2021-06-01 15:10:10|2569.87|2556.87|2569.72|2556.72|2571.46|2558.46|2569.72|2556.72|38
1622560220000|2021-06-01 15:10:20|2569.54|2556.54|2570.46|2557.46|2571.16|2558.16|2568.46|2555.46|38
1622560230000|2021-06-01 15:10:30|2570.26|2557.26|2569.06|2556.06|2570.37|2557.37|2568.59|2555.59|37
1622560240000|2021-06-01 15:10:40|2569.01|2556.01|2571.68|2558.68|2571.68|2558.68|2569.01|2556.01|37
1622560250000|2021-06-01 15:10:50|2571.88|2558.88|2573.56|2560.56|2574.4|2561.4|2571.88|2558.88|39
1622560260000|2021-06-01 15:11:00|2573.26|2560.26|2575.68|2562.68|2575.68|2562.68|2573|2560|39
1622560270000|2021-06-01 15:11:10|2575.1|2562.1|2575.63|2562.63|2576.04|2563.04|2575.1|2562.1|38
1622560280000|2021-06-01 15:11:20|2575.56|2562.56|2577.06|2564.06|2577.45|2564.45|2575.56|2562.56|33
1622560290000|2021-06-01 15:11:30|2577.01|2564.01|2576.88|2563.88|2579.47|2566.47|2576.88|2563.88|38
1622560300000|2021-06-01 15:11:40|2577.1|2564.1|2576.99|2563.99|2577.72|2564.72|2576.05|2563.05|40
1622560310000|2021-06-01 15:11:50|2576.98|2563.98|2575.46|2562.46|2576.98|2563.98|2575.4|2562.4|38
1622560320000|2021-06-01 15:12:00|2575.29|2562.29|2575.76|2562.76|2575.76|2562.76|2573.19|2560.19|34
1622560330000|2021-06-01 15:12:10|2575.74|2562.74|2573.89|2560.89|2576.08|2563.08|2573.89|2560.89|35
1622560340000|2021-06-01 15:12:20|2573.87|2560.87|2573.51|2560.51|2574.02|2561.02|2573.36|2560.36|36
1622560350000|2021-06-01 15:12:30|2573.52|2560.52|2570.63|2557.63|2573.56|2560.56|2570.52|2557.52|38
1622560360000|2021-06-01 15:12:40|2571|2558|2569.86|2556.86|2572.11|2559.11|2569.09|2556.09|40
1622560370000|2021-06-01 15:12:50|2569.53|2556.53|2571.74|2558.74|2571.74|2558.74|2569.53|2556.53|29
1622560380000|2021-06-01 15:13:00|2571.72|2558.72|2572.24|2559.24|2572.75|2559.75|2571.64|2558.64|36
1622560390000|2021-06-01 15:13:10|2572.27|2559.27|2573.1|2560.1|2573.22|2560.22|2572.19|2559.19|39
1622560400000|2021-06-01 15:13:20|2572.82|2559.82|2571.59|2558.59|2573.04|2560.04|2571.57|2558.57|30
1622560410000|2021-06-01 15:13:30|2571.55|2558.55|2573.11|2560.11|2573.22|2560.22|2571.42|2558.42|36
1622560420000|2021-06-01 15:13:40|2573.56|2560.56|2573.91|2560.91|2574.61|2561.61|2572.98|2559.98|39
1622560430000|2021-06-01 15:13:50|2573.84|2560.84|2574.7|2561.7|2575.02|2562.02|2573.54|2560.54|29
1622560440000|2021-06-01 15:14:00|2574.86|2561.86|2574.85|2561.85|2575.12|2562.12|2574.36|2561.36|38
1622560450000|2021-06-01 15:14:10|2574.81|2561.81|2574|2561|2574.81|2561.81|2573.4|2560.4|36
1622560460000|2021-06-01 15:14:20|2573.81|2560.81|2574.43|2561.43|2574.64|2561.64|2573.6|2560.6|38
1622560470000|2021-06-01 15:14:30|2574.39|2561.39|2573.8|2560.8|2574.96|2561.96|2573.75|2560.75|30
1622560480000|2021-06-01 15:14:40|2573.79|2560.79|2572.48|2559.48|2573.79|2560.79|2572.45|2559.45|28
1622560490000|2021-06-01 15:14:50|2572.53|2559.53|2572.64|2559.64|2573.4|2560.4|2572.15|2559.15|35
1622560500000|2021-06-01 15:15:00|2572.86|2559.86|2575.33|2562.33|2575.77|2562.77|2572.81|2559.81|38
1622560510000|2021-06-01 15:15:10|2575.37|2562.37|2576.89|2563.89|2577.1|2564.1|2575.37|2562.37|30
1622560520000|2021-06-01 15:15:20|2577.34|2564.34|2578.45|2565.45|2578.86|2565.86|2577.34|2564.34|37
1622560530000|2021-06-01 15:15:30|2578.28|2565.28|2576.92|2563.92|2578.28|2565.28|2576.13|2563.13|39
1622560540000|2021-06-01 15:15:40|2577.08|2564.08|2578.97|2565.97|2579.06|2566.06|2577.08|2564.08|37
1622560550000|2021-06-01 15:15:50|2579.02|2566.02|2579.22|2566.22|2579.51|2566.51|2578.43|2565.43|39
1622560560000|2021-06-01 15:16:00|2579.16|2566.16|2578.43|2565.43|2579.24|2566.24|2578.24|2565.24|36
1622560570000|2021-06-01 15:16:10|2578.28|2565.28|2578.8|2565.8|2579.18|2566.18|2578.28|2565.28|39
1622560580000|2021-06-01 15:16:20|2578.08|2565.08|2577.92|2564.92|2578.51|2565.51|2577.71|2564.71|39
1622560590000|2021-06-01 15:16:30|2577.9|2564.9|2579.55|2566.55|2579.55|2566.55|2577.64|2564.64|33
1622560600000|2021-06-01 15:16:40|2579.94|2566.94|2579.06|2566.06|2579.94|2566.94|2578.54|2565.54|39
1622560610000|2021-06-01 15:16:50|2579.17|2566.17|2578.95|2565.95|2580.39|2567.39|2578.43|2565.43|35
1622560620000|2021-06-01 15:17:00|2578.97|2565.97|2580.55|2567.55|2580.55|2567.55|2578.97|2565.97|32
1622560630000|2021-06-01 15:17:10|2580.74|2567.74|2581.77|2568.77|2582.43|2569.43|2580.74|2567.74|36
1622560640000|2021-06-01 15:17:20|2581.75|2568.75|2581.48|2568.48|2581.84|2568.84|2580.33|2567.33|38
1622560650000|2021-06-01 15:17:30|2581.65|2568.65|2582.5|2569.5|2582.94|2569.94|2581.65|2568.65|28
1622560660000|2021-06-01 15:17:40|2582.48|2569.48|2580.43|2567.43|2582.52|2569.52|2580.43|2567.43|33
1622560670000|2021-06-01 15:17:50|2580.39|2567.39|2580.03|2567.03|2580.6|2567.6|2579.88|2566.88|35
1622560680000|2021-06-01 15:18:00|2580|2567|2578.4|2565.4|2580.03|2567.03|2578.33|2565.33|35
1622560690000|2021-06-01 15:18:10|2578.45|2565.45|2578.67|2565.67|2579.02|2566.02|2578.13|2565.13|32
1622560700000|2021-06-01 15:18:20|2578.62|2565.62|2575.25|2562.25|2578.71|2565.71|2575.25|2562.25|36
1622560710000|2021-06-01 15:18:30|2575.23|2562.23|2571.96|2558.96|2575.94|2562.94|2571.96|2558.96|36
1622560720000|2021-06-01 15:18:40|2571.89|2558.89|2572.3|2559.3|2572.57|2559.57|2570.93|2557.93|38
1622560730000|2021-06-01 15:18:50|2572.15|2559.15|2569.66|2556.66|2572.15|2559.15|2569.65|2556.65|39
1622560740000|2021-06-01 15:19:00|2569.44|2556.44|2566.37|2553.37|2569.44|2556.44|2565.35|2552.35|37
1622560750000|2021-06-01 15:19:10|2566.99|2553.99|2568.39|2555.39|2568.51|2555.51|2566.99|2553.99|38
1622560760000|2021-06-01 15:19:20|2568.24|2555.24|2567.13|2554.13|2569.38|2556.38|2566.9|2553.9|39
1622560770000|2021-06-01 15:19:30|2567.36|2554.36|2565.87|2552.87|2567.36|2554.36|2565.87|2552.87|35
1622560780000|2021-06-01 15:19:40|2566.11|2553.11|2567.38|2554.38|2567.48|2554.48|2565.59|2552.59|37
1622560790000|2021-06-01 15:19:50|2567.39|2554.39|2570|2557|2570|2557|2567.39|2554.39|39
1622560800000|2021-06-01 15:20:00|2569.94|2556.94|2572.59|2559.59|2572.59|2559.59|2569.86|2556.86|36
1622560810000|2021-06-01 15:20:10|2572.67|2559.67|2576.85|2563.85|2576.99|2563.99|2572.63|2559.63|38
1622560820000|2021-06-01 15:20:20|2576.68|2563.68|2578.28|2565.28|2578.28|2565.28|2576.53|2563.53|36
1622560830000|2021-06-01 15:20:30|2578.29|2565.29|2575.44|2562.44|2579.07|2566.07|2575.44|2562.44|36
1622560840000|2021-06-01 15:20:40|2575.45|2562.45|2577.37|2564.37|2577.37|2564.37|2575.45|2562.45|34
1622560850000|2021-06-01 15:20:50|2577.3|2564.3|2578.62|2565.62|2578.62|2565.62|2576.75|2563.75|40
1622560860000|2021-06-01 15:21:00|2578.78|2565.78|2577.59|2564.59|2579.11|2566.11|2577.59|2564.59|37
1622560870000|2021-06-01 15:21:10|2577.05|2564.05|2577.12|2564.12|2577.73|2564.73|2576.01|2563.01|37
1622560880000|2021-06-01 15:21:20|2576.98|2563.98|2578.23|2565.23|2578.23|2565.23|2574.9|2561.9|37
1622560890000|2021-06-01 15:21:30|2578.34|2565.34|2580.4|2567.4|2580.41|2567.41|2578.02|2565.02|35
1622560900000|2021-06-01 15:21:40|2580.42|2567.42|2579.94|2566.94|2580.51|2567.51|2578.54|2565.54|37
1622560910000|2021-06-01 15:21:50|2580.21|2567.21|2580.65|2567.65|2580.95|2567.95|2579.98|2566.98|37
1622560920000|2021-06-01 15:22:00|2580.59|2567.59|2581.79|2568.79|2581.81|2568.81|2579.61|2566.61|35
1622560930000|2021-06-01 15:22:10|2581.8|2568.8|2581.1|2568.1|2581.89|2568.89|2581.04|2568.04|35
1622560940000|2021-06-01 15:22:20|2580.37|2567.37|2579.77|2566.77|2580.54|2567.54|2579.61|2566.61|35
1622560950000|2021-06-01 15:22:30|2579.75|2566.75|2579.57|2566.57|2580.01|2567.01|2579.57|2566.57|32
1622560960000|2021-06-01 15:22:40|2579.66|2566.66|2579.55|2566.55|2580.52|2567.52|2579.55|2566.55|33
1622560970000|2021-06-01 15:22:50|2579.61|2566.61|2576.3|2563.3|2579.61|2566.61|2576.12|2563.12|38
1622560980000|2021-06-01 15:23:00|2576.58|2563.58|2578.51|2565.51|2579.37|2566.37|2576.33|2563.33|39
1622560990000|2021-06-01 15:23:10|2579.26|2566.26|2578.01|2565.01|2580.16|2567.16|2578.01|2565.01|36
1622561000000|2021-06-01 15:23:20|2578.15|2565.15|2579.79|2566.79|2580|2567|2578.03|2565.03|38
1622561010000|2021-06-01 15:23:30|2579.69|2566.69|2579.39|2566.39|2579.76|2566.76|2579.31|2566.31|35
1622561020000|2021-06-01 15:23:40|2579.46|2566.46|2580.35|2567.35|2580.35|2567.35|2578.91|2565.91|37
1622561030000|2021-06-01 15:23:50|2580.4|2567.4|2578.95|2565.95|2580.77|2567.77|2578.95|2565.95|40
1622561040000|2021-06-01 15:24:00|2578.98|2565.98|2579.01|2566.01|2580.1|2567.1|2578.91|2565.91|37
1622561050000|2021-06-01 15:24:10|2579.03|2566.03|2580.45|2567.45|2580.47|2567.47|2578.7|2565.7|35
1622561060000|2021-06-01 15:24:20|2580.16|2567.16|2580.1|2567.1|2580.51|2567.51|2579.82|2566.82|37
1622561070000|2021-06-01 15:24:30|2580.17|2567.17|2579.71|2566.71|2580.55|2567.55|2579.54|2566.54|34
1622561080000|2021-06-01 15:24:40|2579.69|2566.69|2580.45|2567.45|2580.59|2567.59|2579.65|2566.65|34
1622561090000|2021-06-01 15:24:50|2580.46|2567.46|2579.74|2566.74|2581.09|2568.09|2579.71|2566.71|29
1622561100000|2021-06-01 15:25:00|2579.71|2566.71|2581.03|2568.03|2581.03|2568.03|2579.39|2566.39|36
1622561110000|2021-06-01 15:25:10|2581.01|2568.01|2580.89|2567.89|2581.58|2568.58|2580.67|2567.67|34
1622561120000|2021-06-01 15:25:20|2580.99|2567.99|2581.1|2568.1|2581.31|2568.31|2580.54|2567.54|30
1622561130000|2021-06-01 15:25:30|2581.13|2568.13|2581.66|2568.66|2581.81|2568.81|2581.13|2568.13|25
1622561140000|2021-06-01 15:25:40|2581.63|2568.63|2583.6|2570.6|2583.6|2570.6|2581.52|2568.52|34
1622561150000|2021-06-01 15:25:50|2583.5|2570.5|2582.24|2569.24|2583.84|2570.84|2582.24|2569.24|37
1622561160000|2021-06-01 15:26:00|2582.31|2569.31|2583.15|2570.15|2583.15|2570.15|2581.66|2568.66|37
1622561170000|2021-06-01 15:26:10|2583.23|2570.23|2583.68|2570.68|2583.76|2570.76|2583.18|2570.18|38
1622561180000|2021-06-01 15:26:20|2583.64|2570.64|2583.26|2570.26|2584.3|2571.3|2582.98|2569.98|37
1622561190000|2021-06-01 15:26:30|2583.34|2570.34|2584.34|2571.34|2584.72|2571.72|2583.34|2570.34|39
1622561200000|2021-06-01 15:26:40|2584.14|2571.14|2583.19|2570.19|2584.14|2571.14|2582.92|2569.92|37
1622561210000|2021-06-01 15:26:50|2583.25|2570.25|2583.35|2570.35|2583.44|2570.44|2583.07|2570.07|36
1622561220000|2021-06-01 15:27:00|2583.36|2570.36|2583.75|2570.75|2584.18|2571.18|2583.18|2570.18|36
1622561230000|2021-06-01 15:27:10|2583.73|2570.73|2581.17|2568.17|2583.92|2570.92|2581.17|2568.17|29
1622561240000|2021-06-01 15:27:20|2580.87|2567.87|2579.55|2566.55|2580.87|2567.87|2578.56|2565.56|34
1622561250000|2021-06-01 15:27:30|2579.59|2566.59|2581.69|2568.69|2582.01|2569.01|2579.58|2566.58|37
1622561260000|2021-06-01 15:27:40|2581.74|2568.74|2579.66|2566.66|2582.34|2569.34|2579.66|2566.66|39
1622561270000|2021-06-01 15:27:50|2579.75|2566.75|2579.87|2566.87|2580.26|2567.26|2579.18|2566.18|36
1622561280000|2021-06-01 15:28:00|2580.16|2567.16|2577.77|2564.77|2580.16|2567.16|2577.07|2564.07|36
1622561290000|2021-06-01 15:28:10|2577.81|2564.81|2577.29|2564.29|2578.06|2565.06|2575.8|2562.8|39
1622561300000|2021-06-01 15:28:20|2577.47|2564.47|2576.82|2563.82|2577.98|2564.98|2576.05|2563.05|35
1622561310000|2021-06-01 15:28:30|2576.77|2563.77|2578.64|2565.64|2578.64|2565.64|2576.77|2563.77|32
1622561320000|2021-06-01 15:28:40|2578.68|2565.68|2577.79|2564.79|2578.81|2565.81|2577|2564|26
1622561330000|2021-06-01 15:28:50|2578.11|2565.11|2579|2566|2579.52|2566.52|2578.11|2565.11|35
1622561340000|2021-06-01 15:29:00|2578.84|2565.84|2581.39|2568.39|2581.62|2568.62|2578.84|2565.84|28
1622561350000|2021-06-01 15:29:10|2581.4|2568.4|2582.48|2569.48|2582.48|2569.48|2581.26|2568.26|27
1622561360000|2021-06-01 15:29:20|2582.43|2569.43|2582.8|2569.8|2583.44|2570.44|2582.21|2569.21|39
1622561370000|2021-06-01 15:29:30|2582.7|2569.7|2583.02|2570.02|2583.02|2570.02|2582.07|2569.07|37
1622561380000|2021-06-01 15:29:40|2582.99|2569.99|2583.32|2570.32|2583.85|2570.85|2582.79|2569.79|37
1622561390000|2021-06-01 15:29:50|2583.33|2570.33|2581.83|2568.83|2583.58|2570.58|2581.09|2568.09|40
1622561400000|2021-06-01 15:30:00|2581.86|2568.86|2579.84|2566.84|2581.92|2568.92|2579.57|2566.57|37
1622561410000|2021-06-01 15:30:10|2579.89|2566.89|2577.11|2564.11|2579.89|2566.89|2576.6|2563.6|36
1622561420000|2021-06-01 15:30:20|2577.13|2564.13|2576.37|2563.37|2579.03|2566.03|2576.33|2563.33|36
1622561430000|2021-06-01 15:30:30|2576.08|2563.08|2573.99|2560.99|2576.17|2563.17|2573.43|2560.43|28
1622561440000|2021-06-01 15:30:40|2574.95|2561.95|2572.79|2559.79|2574.95|2561.95|2572.36|2559.36|37
1622561450000|2021-06-01 15:30:50|2572.61|2559.61|2571.72|2558.72|2572.61|2559.61|2570.71|2557.71|38
1622561460000|2021-06-01 15:31:00|2571.79|2558.79|2570.2|2557.2|2571.93|2558.93|2570.2|2557.2|35
1622561470000|2021-06-01 15:31:10|2570.12|2557.12|2569.34|2556.34|2570.12|2557.12|2568.4|2555.4|35
1622561480000|2021-06-01 15:31:20|2569.11|2556.11|2564.21|2551.21|2569.11|2556.11|2564.21|2551.21|38
1622561490000|2021-06-01 15:31:30|2564.17|2551.17|2565.65|2552.65|2566.38|2553.38|2564.17|2551.17|35
1622561500000|2021-06-01 15:31:40|2565.67|2552.67|2567.43|2554.43|2567.43|2554.43|2565.28|2552.28|37
1622561510000|2021-06-01 15:31:50|2567.44|2554.44|2567.15|2554.15|2567.86|2554.86|2566.94|2553.94|32
1622561520000|2021-06-01 15:32:00|2567.19|2554.19|2567.67|2554.67|2568.65|2555.65|2567.16|2554.16|36
1622561530000|2021-06-01 15:32:10|2567.51|2554.51|2568.3|2555.3|2570.11|2557.11|2567.51|2554.51|37
1622561540000|2021-06-01 15:32:20|2568.4|2555.4|2568.37|2555.37|2568.52|2555.52|2567.32|2554.32|37
1622561550000|2021-06-01 15:32:30|2568.28|2555.28|2569.01|2556.01|2569.92|2556.92|2568.28|2555.28|35
1622561560000|2021-06-01 15:32:40|2568.95|2555.95|2570.66|2557.66|2570.66|2557.66|2567.89|2554.89|38
1622561570000|2021-06-01 15:32:50|2571.33|2558.33|2571.04|2558.04|2572.46|2559.46|2570.07|2557.07|37
1622561580000|2021-06-01 15:33:00|2571.13|2558.13|2573.15|2560.15|2573.19|2560.19|2570.84|2557.84|36
1622561590000|2021-06-01 15:33:10|2573.19|2560.19|2573.6|2560.6|2574.91|2561.91|2573.05|2560.05|35
1622561600000|2021-06-01 15:33:20|2573.48|2560.48|2574.41|2561.41|2574.41|2561.41|2572.7|2559.7|38
1622561610000|2021-06-01 15:33:30|2574.34|2561.34|2572.98|2559.98|2574.63|2561.63|2572.91|2559.91|32
1622561620000|2021-06-01 15:33:40|2572.94|2559.94|2571.22|2558.22|2572.94|2559.94|2570.87|2557.87|31
1622561630000|2021-06-01 15:33:50|2571.43|2558.43|2570.01|2557.01|2572.16|2559.16|2570.01|2557.01|33
1622561640000|2021-06-01 15:34:00|2570.09|2557.09|2570.78|2557.78|2571.77|2558.77|2570.09|2557.09|32
1622561650000|2021-06-01 15:34:10|2570.69|2557.69|2569.84|2556.84|2572.36|2559.36|2569.84|2556.84|33
1622561660000|2021-06-01 15:34:20|2569.79|2556.79|2568.19|2555.19|2569.91|2556.91|2566.93|2553.93|39
1622561670000|2021-06-01 15:34:30|2568.14|2555.14|2566.71|2553.71|2568.14|2555.14|2566.71|2553.71|34
1622561680000|2021-06-01 15:34:40|2566.66|2553.66|2565.86|2552.86|2566.87|2553.87|2565.64|2552.64|38
1622561690000|2021-06-01 15:34:50|2566.1|2553.1|2563.33|2550.33|2566.24|2553.24|2563.22|2550.22|30
1622561700000|2021-06-01 15:35:00|2563.72|2550.72|2566.44|2553.44|2566.57|2553.57|2563.65|2550.65|39
1622561710000|2021-06-01 15:35:10|2566.62|2553.62|2564.08|2551.08|2566.65|2553.65|2563.85|2550.85|38
1622561720000|2021-06-01 15:35:20|2564.21|2551.21|2565.55|2552.55|2565.55|2552.55|2563.79|2550.79|30
1622561730000|2021-06-01 15:35:30|2565.64|2552.64|2564.89|2551.89|2566.04|2553.04|2564.54|2551.54|36
1622561740000|2021-06-01 15:35:40|2564.86|2551.86|2564|2551|2565.48|2552.48|2564|2551|33
1622561750000|2021-06-01 15:35:50|2563.98|2550.98|2561.17|2548.17|2564.03|2551.03|2561.17|2548.17|32
1622561760000|2021-06-01 15:36:00|2561.23|2548.23|2562.64|2549.64|2563.32|2550.32|2561.19|2548.19|38
1622561770000|2021-06-01 15:36:10|2562.52|2549.52|2559.11|2546.11|2562.52|2549.52|2559.05|2546.05|38
1622561780000|2021-06-01 15:36:20|2558.88|2545.88|2559.33|2546.33|2559.66|2546.66|2557.89|2544.89|34
1622561790000|2021-06-01 15:36:30|2559.28|2546.28|2561.52|2548.52|2561.52|2548.52|2558.32|2545.32|38
1622561800000|2021-06-01 15:36:40|2561.21|2548.21|2566.6|2553.6|2566.6|2553.6|2561.21|2548.21|40
1622561810000|2021-06-01 15:36:50|2566.54|2553.54|2569.94|2556.94|2569.94|2556.94|2566.36|2553.36|37
1622561820000|2021-06-01 15:37:00|2570|2557|2567.55|2554.55|2570|2557|2566.62|2553.62|39
1622561830000|2021-06-01 15:37:10|2567.73|2554.73|2565.07|2552.07|2568.26|2555.26|2564.43|2551.43|39
1622561840000|2021-06-01 15:37:20|2565.55|2552.55|2568.57|2555.57|2568.95|2555.95|2565.55|2552.55|35
1622561850000|2021-06-01 15:37:30|2568.63|2555.63|2569.55|2556.55|2569.55|2556.55|2567.46|2554.46|37
1622561860000|2021-06-01 15:37:40|2569.62|2556.62|2572.01|2559.01|2572.5|2559.5|2569.62|2556.62|37
1622561870000|2021-06-01 15:37:50|2571.87|2558.87|2573.18|2560.18|2573.83|2560.83|2571.87|2558.87|30
1622561880000|2021-06-01 15:38:00|2573.06|2560.06|2574.55|2561.55|2575.21|2562.21|2572.95|2559.95|34
1622561890000|2021-06-01 15:38:10|2574.69|2561.69|2574.07|2561.07|2576.02|2563.02|2573.99|2560.99|35
1622561900000|2021-06-01 15:38:20|2574.25|2561.25|2575.78|2562.78|2575.95|2562.95|2573.52|2560.52|36
1622561910000|2021-06-01 15:38:30|2575.98|2562.98|2576.7|2563.7|2576.7|2563.7|2574.39|2561.39|38
1622561920000|2021-06-01 15:38:40|2576.78|2563.78|2578.89|2565.89|2579.41|2566.41|2574.84|2561.84|32
1622561930000|2021-06-01 15:38:50|2579.37|2566.37|2577.54|2564.54|2579.62|2566.62|2577.47|2564.47|33
1622561940000|2021-06-01 15:39:00|2577.61|2564.61|2574.96|2561.96|2577.61|2564.61|2574.76|2561.76|34
1622561950000|2021-06-01 15:39:10|2575.05|2562.05|2573.94|2560.94|2575.38|2562.38|2573.94|2560.94|36
1622561960000|2021-06-01 15:39:20|2574.5|2561.5|2575.67|2562.67|2575.98|2562.98|2573.27|2560.27|31
1622561970000|2021-06-01 15:39:30|2575.72|2562.72|2577.98|2564.98|2578.01|2565.01|2575.72|2562.72|31
1622561980000|2021-06-01 15:39:40|2578.02|2565.02|2579.45|2566.45|2579.81|2566.81|2577.85|2564.85|32
1622561990000|2021-06-01 15:39:50|2579.63|2566.63|2580.15|2567.15|2580.29|2567.29|2578.88|2565.88|35
1622562000000|2021-06-01 15:40:00|2580.26|2567.26|2576.52|2563.52|2580.26|2567.26|2576.52|2563.52|38
1622562010000|2021-06-01 15:40:10|2576.68|2563.68|2578.11|2565.11|2578.62|2565.62|2576.68|2563.68|36
1622562020000|2021-06-01 15:40:20|2578.1|2565.1|2575.03|2562.03|2578.36|2565.36|2575.03|2562.03|37
1622562030000|2021-06-01 15:40:30|2575.08|2562.08|2574.22|2561.22|2575.1|2562.1|2573.84|2560.84|35
1622562040000|2021-06-01 15:40:40|2574.32|2561.32|2573.21|2560.21|2574.87|2561.87|2573.03|2560.03|38
1622562050000|2021-06-01 15:40:50|2573.1|2560.1|2574.04|2561.04|2574.05|2561.05|2573.1|2560.1|36
1622562060000|2021-06-01 15:41:00|2574.05|2561.05|2577.63|2564.63|2577.63|2564.63|2574.05|2561.05|35
1622562070000|2021-06-01 15:41:10|2577.67|2564.67|2580.19|2567.19|2580.51|2567.51|2577.53|2564.53|31
1622562080000|2021-06-01 15:41:20|2580.1|2567.1|2577.46|2564.46|2580.1|2567.1|2576.53|2563.53|39
1622562090000|2021-06-01 15:41:30|2577.55|2564.55|2579.23|2566.23|2579.91|2566.91|2577.37|2564.37|37
1622562100000|2021-06-01 15:41:40|2579.18|2566.18|2577.98|2564.98|2579.52|2566.52|2577.64|2564.64|34
1622562110000|2021-06-01 15:41:50|2578.09|2565.09|2579.09|2566.09|2579.42|2566.42|2578.05|2565.05|36
1622562120000|2021-06-01 15:42:00|2579.14|2566.14|2577.75|2564.75|2579.19|2566.19|2577.75|2564.75|31
1622562130000|2021-06-01 15:42:10|2577.69|2564.69|2576.63|2563.63|2577.69|2564.69|2576.63|2563.63|34
1622562140000|2021-06-01 15:42:20|2575.87|2562.87|2575.58|2562.58|2576.58|2563.58|2574.31|2561.31|40
1622562150000|2021-06-01 15:42:30|2575.71|2562.71|2576.93|2563.93|2577.03|2564.03|2575.71|2562.71|34
1622562160000|2021-06-01 15:42:40|2576.79|2563.79|2576|2563|2577.46|2564.46|2576|2563|38
1622562170000|2021-06-01 15:42:50|2576.02|2563.02|2575.72|2562.72|2576.5|2563.5|2575.72|2562.72|30
1622562180000|2021-06-01 15:43:00|2575.71|2562.71|2577.79|2564.79|2577.86|2564.86|2575.61|2562.61|32
1622562190000|2021-06-01 15:43:10|2577.95|2564.95|2578.02|2565.02|2578.59|2565.59|2577.75|2564.75|23
1622562200000|2021-06-01 15:43:20|2578.03|2565.03|2578.61|2565.61|2579.28|2566.28|2578.02|2565.02|36
1622562210000|2021-06-01 15:43:30|2578.59|2565.59|2578.29|2565.29|2578.69|2565.69|2578.18|2565.18|30
1622562220000|2021-06-01 15:43:40|2578.72|2565.72|2580.64|2567.64|2580.67|2567.67|2578.35|2565.35|37
1622562230000|2021-06-01 15:43:50|2580.57|2567.57|2582.85|2569.85|2583.65|2570.65|2580.57|2567.57|37
1622562240000|2021-06-01 15:44:00|2583.17|2570.17|2583.52|2570.52|2584.09|2571.09|2582.76|2569.76|34
1622562250000|2021-06-01 15:44:10|2583.09|2570.09|2581.44|2568.44|2583.09|2570.09|2581.44|2568.44|35
1622562260000|2021-06-01 15:44:20|2581.42|2568.42|2579.44|2566.44|2581.42|2568.42|2579.09|2566.09|39
1622562270000|2021-06-01 15:44:30|2579.47|2566.47|2579.78|2566.78|2580.54|2567.54|2579.34|2566.34|35
1622562280000|2021-06-01 15:44:40|2579.96|2566.96|2578.29|2565.29|2579.96|2566.96|2578.29|2565.29|29
1622562290000|2021-06-01 15:44:50|2578.26|2565.26|2578.58|2565.58|2578.58|2565.58|2578.17|2565.17|31
1622562300000|2021-06-01 15:45:00|2578.94|2565.94|2574.46|2561.46|2579.09|2566.09|2574.46|2561.46|37
1622562310000|2021-06-01 15:45:10|2574.68|2561.68|2576.68|2563.68|2576.73|2563.73|2574.68|2561.68|37
1622562320000|2021-06-01 15:45:20|2576.41|2563.41|2578.18|2565.18|2578.56|2565.56|2576.41|2563.41|36
1622562330000|2021-06-01 15:45:30|2578.21|2565.21|2576.22|2563.22|2578.21|2565.21|2575.86|2562.86|37
1622562340000|2021-06-01 15:45:40|2576.2|2563.2|2573.37|2560.37|2576.23|2563.23|2572.21|2559.21|36
1622562350000|2021-06-01 15:45:50|2573.35|2560.35|2573.17|2560.17|2573.97|2560.97|2572.98|2559.98|38
1622562360000|2021-06-01 15:46:00|2573.09|2560.09|2573.67|2560.67|2574.42|2561.42|2572.06|2559.06|37
1622562370000|2021-06-01 15:46:10|2573.35|2560.35|2573.9|2560.9|2575.21|2562.21|2572.94|2559.94|38
1622562380000|2021-06-01 15:46:20|2573.91|2560.91|2573.25|2560.25|2575.44|2562.44|2573.19|2560.19|37
1622562390000|2021-06-01 15:46:30|2573.43|2560.43|2573.61|2560.61|2574.94|2561.94|2573.43|2560.43|37
1622562400000|2021-06-01 15:46:40|2573.45|2560.45|2572.39|2559.39|2573.45|2560.45|2571.93|2558.93|28
1622562410000|2021-06-01 15:46:50|2572.33|2559.33|2570.28|2557.28|2572.33|2559.33|2568.81|2555.81|36
1622562420000|2021-06-01 15:47:00|2570.46|2557.46|2568.05|2555.05|2570.56|2557.56|2568.05|2555.05|34
1622562430000|2021-06-01 15:47:10|2567.98|2554.98|2568.74|2555.74|2568.81|2555.81|2567.78|2554.78|38
1622562440000|2021-06-01 15:47:20|2568.7|2555.7|2568.1|2555.1|2568.72|2555.72|2567.03|2554.03|36
1622562450000|2021-06-01 15:47:30|2568.44|2555.44|2569.07|2556.07|2569.22|2556.22|2567.59|2554.59|38
1622562460000|2021-06-01 15:47:40|2569.03|2556.03|2569.91|2556.91|2570.27|2557.27|2568.67|2555.67|26
1622562470000|2021-06-01 15:47:50|2569.92|2556.92|2570.48|2557.48|2570.89|2557.89|2569.92|2556.92|25
1622562480000|2021-06-01 15:48:00|2570.51|2557.51|2574.05|2561.05|2574.05|2561.05|2570.51|2557.51|34
1622562490000|2021-06-01 15:48:10|2574.23|2561.23|2572.47|2559.47|2574.23|2561.23|2572.34|2559.34|31
1622562500000|2021-06-01 15:48:20|2572.4|2559.4|2572.57|2559.57|2573.74|2560.74|2572.26|2559.26|35
1622562510000|2021-06-01 15:48:30|2572.5|2559.5|2572.55|2559.55|2573.09|2560.09|2571.92|2558.92|39
1622562520000|2021-06-01 15:48:40|2572.73|2559.73|2572.12|2559.12|2572.73|2559.73|2570.93|2557.93|34
1622562530000|2021-06-01 15:48:50|2572.06|2559.06|2571.23|2558.23|2573.23|2560.23|2571.23|2558.23|36
1622562540000|2021-06-01 15:49:00|2571.22|2558.22|2571.17|2558.17|2571.51|2558.51|2569.7|2556.7|32
1622562550000|2021-06-01 15:49:10|2571.14|2558.14|2570.95|2557.95|2571.52|2558.52|2570.95|2557.95|25
1622562560000|2021-06-01 15:49:20|2570.93|2557.93|2570.08|2557.08|2570.99|2557.99|2570.01|2557.01|36
1622562570000|2021-06-01 15:49:30|2570.12|2557.12|2571.59|2558.59|2571.6|2558.6|2570.12|2557.12|29
1622562580000|2021-06-01 15:49:40|2571.89|2558.89|2572.35|2559.35|2572.38|2559.38|2571.89|2558.89|30
1622562590000|2021-06-01 15:49:50|2572.34|2559.34|2571.18|2558.18|2572.58|2559.58|2571.06|2558.06|30
1622562600000|2021-06-01 15:50:00|2571.19|2558.19|2571.45|2558.45|2571.57|2558.57|2571.18|2558.18|33
1622562610000|2021-06-01 15:50:10|2571.31|2558.31|2570.66|2557.66|2572.22|2559.22|2570.66|2557.66|36
1622562620000|2021-06-01 15:50:20|2570.41|2557.41|2566.68|2553.68|2570.41|2557.41|2566.68|2553.68|32
1622562630000|2021-06-01 15:50:30|2566.73|2553.73|2565.65|2552.65|2567.59|2554.59|2565.47|2552.47|33
1622562640000|2021-06-01 15:50:40|2565.61|2552.61|2566.1|2553.1|2566.11|2553.11|2564.63|2551.63|39
1622562650000|2021-06-01 15:50:50|2565.98|2552.98|2566.51|2553.51|2567.06|2554.06|2565.83|2552.83|37
1622562660000|2021-06-01 15:51:00|2566.47|2553.47|2565.11|2552.11|2566.72|2553.72|2564.97|2551.97|30
1622562670000|2021-06-01 15:51:10|2565.16|2552.16|2566.15|2553.15|2566.87|2553.87|2565.16|2552.16|38
1622562680000|2021-06-01 15:51:20|2566.1|2553.1|2565.38|2552.38|2566.35|2553.35|2565.38|2552.38|36
1622562690000|2021-06-01 15:51:30|2565.66|2552.66|2569.09|2556.09|2569.41|2556.41|2565.64|2552.64|36
1622562700000|2021-06-01 15:51:40|2568.7|2555.7|2568.57|2555.57|2568.7|2555.7|2566.86|2553.86|38
1622562710000|2021-06-01 15:51:50|2568.52|2555.52|2568.06|2555.06|2568.52|2555.52|2567.39|2554.39|37
1622562720000|2021-06-01 15:52:00|2568.01|2555.01|2570.3|2557.3|2570.3|2557.3|2568.01|2555.01|38
1622562730000|2021-06-01 15:52:10|2570.31|2557.31|2571.98|2558.98|2572.06|2559.06|2570.31|2557.31|30
1622562740000|2021-06-01 15:52:20|2572.03|2559.03|2571.59|2558.59|2572.03|2559.03|2569.64|2556.64|36
1622562750000|2021-06-01 15:52:30|2571.64|2558.64|2570.97|2557.97|2572.01|2559.01|2570.88|2557.88|34
1622562760000|2021-06-01 15:52:40|2571.05|2558.05|2571.46|2558.46|2572.32|2559.32|2571|2558|29
1622562770000|2021-06-01 15:52:50|2571.54|2558.54|2571.2|2558.2|2572.29|2559.29|2571.04|2558.04|31
1622562780000|2021-06-01 15:53:00|2571|2558|2571.92|2558.92|2572.1|2559.1|2570.61|2557.61|28
1622562790000|2021-06-01 15:53:10|2571.97|2558.97|2572.18|2559.18|2572.78|2559.78|2571.62|2558.62|33
1622562800000|2021-06-01 15:53:20|2571.54|2558.54|2570.33|2557.33|2571.54|2558.54|2569.86|2556.86|35
1622562810000|2021-06-01 15:53:30|2570.23|2557.23|2570.26|2557.26|2570.83|2557.83|2569.83|2556.83|38
1622562820000|2021-06-01 15:53:40|2570.28|2557.28|2571.95|2558.95|2572.83|2559.83|2570.28|2557.28|36
1622562830000|2021-06-01 15:53:50|2571.65|2558.65|2568.4|2555.4|2571.65|2558.65|2568.4|2555.4|36
1622562840000|2021-06-01 15:54:00|2568.27|2555.27|2568.11|2555.11|2568.99|2555.99|2567.92|2554.92|36
1622562850000|2021-06-01 15:54:10|2567.98|2554.98|2566.47|2553.47|2567.98|2554.98|2566.47|2553.47|33
1622562860000|2021-06-01 15:54:20|2566.46|2553.46|2564.54|2551.54|2566.46|2553.46|2564.31|2551.31|36
1622562870000|2021-06-01 15:54:30|2564.51|2551.51|2565.74|2552.74|2566.34|2553.34|2564.51|2551.51|32
1622562880000|2021-06-01 15:54:40|2565.93|2552.93|2566.19|2553.19|2567.02|2554.02|2565.53|2552.53|36
1622562890000|2021-06-01 15:54:50|2566.17|2553.17|2565.59|2552.59|2566.23|2553.23|2565.29|2552.29|32
1622562900000|2021-06-01 15:55:00|2565.63|2552.63|2566.49|2553.49|2567.02|2554.02|2565.41|2552.41|35
1622562910000|2021-06-01 15:55:10|2567.29|2554.29|2568.38|2555.38|2568.38|2555.38|2566.7|2553.7|37
1622562920000|2021-06-01 15:55:20|2568.1|2555.1|2569.52|2556.52|2570.35|2557.35|2568.03|2555.03|34
1622562930000|2021-06-01 15:55:30|2569.57|2556.57|2571.27|2558.27|2571.63|2558.63|2569.57|2556.57|33
1622562940000|2021-06-01 15:55:40|2571.2|2558.2|2571.4|2558.4|2571.44|2558.44|2571.02|2558.02|29
1622562950000|2021-06-01 15:55:50|2571.39|2558.39|2570.15|2557.15|2572.21|2559.21|2570.15|2557.15|31
1622562960000|2021-06-01 15:56:00|2570.03|2557.03|2571.95|2558.95|2572.21|2559.21|2569.97|2556.97|38
1622562970000|2021-06-01 15:56:10|2571.9|2558.9|2571.72|2558.72|2572.24|2559.24|2571.44|2558.44|35
1622562980000|2021-06-01 15:56:20|2571.82|2558.82|2570.97|2557.97|2571.87|2558.87|2570.57|2557.57|33
1622562990000|2021-06-01 15:56:30|2570.78|2557.78|2571.99|2558.99|2571.99|2558.99|2570.78|2557.78|35
1622563000000|2021-06-01 15:56:40|2572.03|2559.03|2571.97|2558.97|2572.74|2559.74|2571.48|2558.48|39
1622563010000|2021-06-01 15:56:50|2572.05|2559.05|2572.13|2559.13|2572.41|2559.41|2571.91|2558.91|34
1622563020000|2021-06-01 15:57:00|2572.15|2559.15|2573.51|2560.51|2573.89|2560.89|2572.15|2559.15|25
1622563030000|2021-06-01 15:57:10|2573.82|2560.82|2573.96|2560.96|2574.05|2561.05|2573.75|2560.75|28
1622563040000|2021-06-01 15:57:20|2573.84|2560.84|2573.81|2560.81|2574.02|2561.02|2573.76|2560.76|30
1622563050000|2021-06-01 15:57:30|2573.8|2560.8|2573.94|2560.94|2573.94|2560.94|2573.64|2560.64|24
1622563060000|2021-06-01 15:57:40|2573.92|2560.92|2574.37|2561.37|2574.42|2561.42|2573.89|2560.89|32
1622563070000|2021-06-01 15:57:50|2574.48|2561.48|2575.38|2562.38|2575.38|2562.38|2574.04|2561.04|34
1622563080000|2021-06-01 15:58:00|2575.36|2562.36|2578.81|2565.81|2578.81|2565.81|2575.36|2562.36|37
1622563090000|2021-06-01 15:58:10|2578.84|2565.84|2580.04|2567.04|2580.54|2567.54|2578.84|2565.84|35
1622563100000|2021-06-01 15:58:20|2579.91|2566.91|2579.34|2566.34|2581.37|2568.37|2579.01|2566.01|37
1622563110000|2021-06-01 15:58:30|2579.33|2566.33|2577.58|2564.58|2579.65|2566.65|2577.58|2564.58|36
1622563120000|2021-06-01 15:58:40|2577.56|2564.56|2576.45|2563.45|2577.56|2564.56|2576.23|2563.23|35
1622563130000|2021-06-01 15:58:50|2576.44|2563.44|2577.15|2564.15|2577.49|2564.49|2576.17|2563.17|37
1622563140000|2021-06-01 15:59:00|2577.08|2564.08|2576.15|2563.15|2577.42|2564.42|2576.07|2563.07|34
1622563150000|2021-06-01 15:59:10|2576.17|2563.17|2574.92|2561.92|2576.17|2563.17|2574.92|2561.92|38
1622563160000|2021-06-01 15:59:20|2574.77|2561.77|2573.99|2560.99|2574.88|2561.88|2573.95|2560.95|37
1622563170000|2021-06-01 15:59:30|2573.82|2560.82|2573.59|2560.59|2575.17|2562.17|2573.59|2560.59|38
1622563180000|2021-06-01 15:59:40|2573.53|2560.53|2573.17|2560.17|2573.73|2560.73|2573.09|2560.09|24
1622563190000|2021-06-01 15:59:50|2572.83|2559.83|2574.68|2561.68|2574.89|2561.89|2572.71|2559.71|37
1622563200000|2021-06-01 16:00:00|2574.77|2561.77|2573.99|2560.99|2575.01|2562.01|2573.94|2560.94|37
1622563210000|2021-06-01 16:00:10|2573.93|2560.93|2569.65|2556.65|2573.93|2560.93|2569.63|2556.63|37
1622563220000|2021-06-01 16:00:20|2569.97|2556.97|2565.55|2552.55|2570.01|2557.01|2565.32|2552.32|39
1622563230000|2021-06-01 16:00:30|2565.32|2552.32|2562.66|2549.66|2565.55|2552.55|2562.66|2549.66|36
1622563240000|2021-06-01 16:00:40|2562.64|2549.64|2566.31|2553.31|2566.33|2553.33|2562.18|2549.18|38
1622563250000|2021-06-01 16:00:50|2566.2|2553.2|2562.54|2549.54|2566.26|2553.26|2562.35|2549.35|38
1622563260000|2021-06-01 16:01:00|2562.35|2549.35|2567.62|2554.62|2567.62|2554.62|2561.68|2548.68|37
1622563270000|2021-06-01 16:01:10|2567.7|2554.7|2567.8|2554.8|2568.83|2555.83|2566.44|2553.44|38
1622563280000|2021-06-01 16:01:20|2567.78|2554.78|2571.17|2558.17|2571.17|2558.17|2567.66|2554.66|35
1622563290000|2021-06-01 16:01:30|2570.85|2557.85|2570.31|2557.31|2572.17|2559.17|2567.96|2554.96|33
1622563300000|2021-06-01 16:01:40|2570.45|2557.45|2570.66|2557.66|2580.96|2567.96|2566.88|2553.88|33
1622563310000|2021-06-01 16:01:50|2569.81|2556.81|2570.68|2557.68|2580.08|2567.08|2566.88|2553.88|32
1622563320000|2021-06-01 16:02:00|2570.67|2557.67|2590.93|2577.93|2590.93|2577.93|2566.88|2553.88|37
1622563330000|2021-06-01 16:02:10|2590.91|2577.91|2589.82|2576.82|2592.15|2579.15|2589.74|2576.74|34
1622563340000|2021-06-01 16:02:20|2589.81|2576.81|2587.26|2574.26|2589.9|2576.9|2586.1|2573.1|39
1622563350000|2021-06-01 16:02:30|2587.5|2574.5|2582.92|2569.92|2587.62|2574.62|2581.47|2568.47|37
1622563360000|2021-06-01 16:02:40|2583.06|2570.06|2577.63|2564.63|2583.1|2570.1|2577.35|2564.35|37
1622563370000|2021-06-01 16:02:50|2577.09|2564.09|2576.72|2563.72|2577.16|2564.16|2575.41|2562.41|35
1622563380000|2021-06-01 16:03:00|2576.34|2563.34|2574.06|2561.06|2576.34|2563.34|2574.06|2561.06|36
1622563390000|2021-06-01 16:03:10|2573.87|2560.87|2569.54|2556.54|2573.87|2560.87|2569.54|2556.54|36
1622563400000|2021-06-01 16:03:20|2569.32|2556.32|2566.97|2553.97|2569.32|2556.32|2566.62|2553.62|37
1622563410000|2021-06-01 16:03:30|2566.92|2553.92|2565.56|2552.56|2567.66|2554.66|2565.12|2552.12|38
1622563420000|2021-06-01 16:03:40|2565.65|2552.65|2562.62|2549.62|2565.65|2552.65|2562.18|2549.18|38
1622563430000|2021-06-01 16:03:50|2562.61|2549.61|2561.11|2548.11|2562.61|2549.61|2560.21|2547.21|38
1622563440000|2021-06-01 16:04:00|2561.07|2548.07|2558.93|2545.93|2561.54|2548.54|2558.82|2545.82|37
1622563450000|2021-06-01 16:04:10|2558.98|2545.98|2561.44|2548.44|2561.44|2548.44|2558.1|2545.1|38
1622563460000|2021-06-01 16:04:20|2561.56|2548.56|2565.09|2552.09|2565.27|2552.27|2561.3|2548.3|37
1622563470000|2021-06-01 16:04:30|2564.83|2551.83|2560.25|2547.25|2564.91|2551.91|2559.75|2546.75|40
1622563480000|2021-06-01 16:04:40|2560.2|2547.2|2560.33|2547.33|2560.86|2547.86|2559.34|2546.34|37
1622563490000|2021-06-01 16:04:50|2560.56|2547.56|2560.34|2547.34|2560.59|2547.59|2559.13|2546.13|37
1622563500000|2021-06-01 16:05:00|2560.26|2547.26|2562.81|2549.81|2564.8|2551.8|2559.98|2546.98|35
1622563510000|2021-06-01 16:05:10|2562.42|2549.42|2561.26|2548.26|2562.64|2549.64|2560.91|2547.91|31
1622563520000|2021-06-01 16:05:20|2561.29|2548.29|2560.43|2547.43|2561.36|2548.36|2559.91|2546.91|33
1622563530000|2021-06-01 16:05:30|2560.27|2547.27|2562.06|2549.06|2563.57|2550.57|2559.66|2546.66|39
1622563540000|2021-06-01 16:05:40|2562|2549|2559.75|2546.75|2562.12|2549.12|2559.72|2546.72|38
1622563550000|2021-06-01 16:05:50|2559.68|2546.68|2558.23|2545.23|2561.14|2548.14|2558.2|2545.2|38
1622563560000|2021-06-01 16:06:00|2558.08|2545.08|2560.37|2547.37|2560.63|2547.63|2557.75|2544.75|39
1622563570000|2021-06-01 16:06:10|2560.57|2547.57|2561.97|2548.97|2562.14|2549.14|2559.93|2546.93|38
1622563580000|2021-06-01 16:06:20|2561.99|2548.99|2561.96|2548.96|2563.2|2550.2|2561.92|2548.92|39
1622563590000|2021-06-01 16:06:30|2561.86|2548.86|2562.53|2549.53|2563.15|2550.15|2561.24|2548.24|34
1622563600000|2021-06-01 16:06:40|2562.57|2549.57|2561.49|2548.49|2562.77|2549.77|2561.05|2548.05|40
1622563610000|2021-06-01 16:06:50|2561.3|2548.3|2561|2548|2561.49|2548.49|2560.71|2547.71|32
1622563620000|2021-06-01 16:07:00|2560.89|2547.89|2558.46|2545.46|2560.91|2547.91|2557.99|2544.99|36
1622563630000|2021-06-01 16:07:10|2558.48|2545.48|2559.69|2546.69|2561.17|2548.17|2558.44|2545.44|37
1622563640000|2021-06-01 16:07:20|2559.82|2546.82|2562.88|2549.88|2563.83|2550.83|2559.82|2546.82|37
1622563650000|2021-06-01 16:07:30|2563.05|2550.05|2561.99|2548.99|2563.24|2550.24|2561.99|2548.99|35
1622563660000|2021-06-01 16:07:40|2562.06|2549.06|2559.11|2546.11|2562.15|2549.15|2558.93|2545.93|37
1622563670000|2021-06-01 16:07:50|2559.1|2546.1|2557.39|2544.39|2559.14|2546.14|2557.39|2544.39|35
1622563680000|2021-06-01 16:08:00|2557.34|2544.34|2556.53|2543.53|2557.5|2544.5|2555.27|2542.27|38
1622563690000|2021-06-01 16:08:10|2556.58|2543.58|2556.95|2543.95|2559.2|2546.2|2556.36|2543.36|38
1622563700000|2021-06-01 16:08:20|2556.88|2543.88|2555.67|2542.67|2557.12|2544.12|2554.7|2541.7|37
1622563710000|2021-06-01 16:08:30|2555.75|2542.75|2555.07|2542.07|2556.54|2543.54|2555.07|2542.07|40
1622563720000|2021-06-01 16:08:40|2555.09|2542.09|2556.73|2543.73|2556.73|2543.73|2555.09|2542.09|38
1622563730000|2021-06-01 16:08:50|2556.96|2543.96|2555.59|2542.59|2558.37|2545.37|2555.45|2542.45|39
1622563740000|2021-06-01 16:09:00|2555.54|2542.54|2556.77|2543.77|2557.42|2544.42|2555.15|2542.15|35
1622563750000|2021-06-01 16:09:10|2556.71|2543.71|2556.8|2543.8|2557.7|2544.7|2556.22|2543.22|32
1622563760000|2021-06-01 16:09:20|2556.81|2543.81|2556.45|2543.45|2558.32|2545.32|2556.3|2543.3|34
1622563770000|2021-06-01 16:09:30|2556.7|2543.7|2556.53|2543.53|2557.85|2544.85|2556.36|2543.36|39
1622563780000|2021-06-01 16:09:40|2556.49|2543.49|2557.9|2544.9|2558.01|2545.01|2556.39|2543.39|36
1622563790000|2021-06-01 16:09:50|2557.91|2544.91|2555.9|2542.9|2558.55|2545.55|2555.9|2542.9|38
1622563800000|2021-06-01 16:10:00|2555.95|2542.95|2558.31|2545.31|2558.32|2545.32|2555.9|2542.9|40
1622563810000|2021-06-01 16:10:10|2558.07|2545.07|2558.64|2545.64|2559.26|2546.26|2557.84|2544.84|38
1622563820000|2021-06-01 16:10:20|2558.66|2545.66|2561.13|2548.13|2561.13|2548.13|2558.66|2545.66|40
1622563830000|2021-06-01 16:10:30|2561.21|2548.21|2562.22|2549.22|2564.12|2551.12|2561.21|2548.21|37
1622563840000|2021-06-01 16:10:40|2561.71|2548.71|2560.15|2547.15|2561.86|2548.86|2560.15|2547.15|37
1622563850000|2021-06-01 16:10:50|2560.25|2547.25|2562.1|2549.1|2562.22|2549.22|2560.16|2547.16|32
1622563860000|2021-06-01 16:11:00|2562.15|2549.15|2566.9|2553.9|2566.9|2553.9|2562.15|2549.15|38
1622563870000|2021-06-01 16:11:10|2566.8|2553.8|2567.98|2554.98|2569.28|2556.28|2566.8|2553.8|39
1622563880000|2021-06-01 16:11:20|2568.02|2555.02|2568.22|2555.22|2569.57|2556.57|2568.02|2555.02|37
1622563890000|2021-06-01 16:11:30|2568.3|2555.3|2567.6|2554.6|2568.3|2555.3|2567.09|2554.09|31
1622563900000|2021-06-01 16:11:40|2567.55|2554.55|2567.05|2554.05|2567.89|2554.89|2566.72|2553.72|32
1622563910000|2021-06-01 16:11:50|2567.04|2554.04|2566.93|2553.93|2567.31|2554.31|2565.51|2552.51|34
1622563920000|2021-06-01 16:12:00|2567.12|2554.12|2569.14|2556.14|2569.16|2556.16|2567.03|2554.03|37
1622563930000|2021-06-01 16:12:10|2569.17|2556.17|2571.89|2558.89|2573.6|2560.6|2569.12|2556.12|38
1622563940000|2021-06-01 16:12:20|2571.97|2558.97|2571.58|2558.58|2572.3|2559.3|2569.95|2556.95|38
1622563950000|2021-06-01 16:12:30|2571.8|2558.8|2572.8|2559.8|2573.87|2560.87|2571.8|2558.8|38
1622563960000|2021-06-01 16:12:40|2572.88|2559.88|2571.67|2558.67|2572.96|2559.96|2571.5|2558.5|38
1622563970000|2021-06-01 16:12:50|2571.61|2558.61|2571.19|2558.19|2572.18|2559.18|2571|2558|38
1622563980000|2021-06-01 16:13:00|2571.09|2558.09|2573.58|2560.58|2573.73|2560.73|2571.09|2558.09|37
1622563990000|2021-06-01 16:13:10|2573.49|2560.49|2574.11|2561.11|2574.15|2561.15|2573.24|2560.24|34
1622564000000|2021-06-01 16:13:20|2574.09|2561.09|2573.18|2560.18|2574.18|2561.18|2572.52|2559.52|33
1622564010000|2021-06-01 16:13:30|2573.32|2560.32|2572.23|2559.23|2573.32|2560.32|2572.03|2559.03|36
1622564020000|2021-06-01 16:13:40|2572.33|2559.33|2569.34|2556.34|2572.56|2559.56|2569.34|2556.34|36
1622564030000|2021-06-01 16:13:50|2569.17|2556.17|2569.5|2556.5|2570.27|2557.27|2568.78|2555.78|39
1622564040000|2021-06-01 16:14:00|2569.3|2556.3|2567.44|2554.44|2569.93|2556.93|2566.49|2553.49|38
1622564050000|2021-06-01 16:14:10|2567.87|2554.87|2567.93|2554.93|2568.61|2555.61|2566.96|2553.96|39
1622564060000|2021-06-01 16:14:20|2568.54|2555.54|2567.73|2554.73|2568.76|2555.76|2567.31|2554.31|35
1622564070000|2021-06-01 16:14:30|2567.76|2554.76|2566.61|2553.61|2568.46|2555.46|2566.22|2553.22|32
1622564080000|2021-06-01 16:14:40|2566.66|2553.66|2567.17|2554.17|2567.88|2554.88|2566.66|2553.66|39
1622564090000|2021-06-01 16:14:50|2567.15|2554.15|2567.77|2554.77|2567.77|2554.77|2565.95|2552.95|38
1622564100000|2021-06-01 16:15:00|2567.75|2554.75|2564.08|2551.08|2567.75|2554.75|2563.79|2550.79|33
1622564110000|2021-06-01 16:15:10|2564.21|2551.21|2564.25|2551.25|2565.69|2552.69|2563.98|2550.98|37
1622564120000|2021-06-01 16:15:20|2564.15|2551.15|2565.28|2552.28|2565.28|2552.28|2563.31|2550.31|36
1622564130000|2021-06-01 16:15:30|2565.4|2552.4|2569.62|2556.62|2569.71|2556.71|2565.32|2552.32|38
1622564140000|2021-06-01 16:15:40|2569.69|2556.69|2572.53|2559.53|2572.77|2559.77|2569.65|2556.65|39
1622564150000|2021-06-01 16:15:50|2572.54|2559.54|2573.09|2560.09|2573.27|2560.27|2572.14|2559.14|38
1622564160000|2021-06-01 16:16:00|2573.11|2560.11|2572.62|2559.62|2573.3|2560.3|2572.62|2559.62|32
1622564170000|2021-06-01 16:16:10|2572.78|2559.78|2573.71|2560.71|2573.71|2560.71|2572.67|2559.67|23
1622564180000|2021-06-01 16:16:20|2574.11|2561.11|2575.3|2562.3|2575.79|2562.79|2574.11|2561.11|35
1622564190000|2021-06-01 16:16:30|2575.29|2562.29|2573.23|2560.23|2575.29|2562.29|2573|2560|37
1622564200000|2021-06-01 16:16:40|2573.22|2560.22|2572.8|2559.8|2573.22|2560.22|2571.53|2558.53|36
1622564210000|2021-06-01 16:16:50|2572.85|2559.85|2574.29|2561.29|2574.69|2561.69|2572.8|2559.8|31
1622564220000|2021-06-01 16:17:00|2574.38|2561.38|2574.82|2561.82|2575.02|2562.02|2573.72|2560.72|37
1622564230000|2021-06-01 16:17:10|2574.91|2561.91|2575.05|2562.05|2575.25|2562.25|2574.49|2561.49|33
1622564240000|2021-06-01 16:17:20|2575.07|2562.07|2574.17|2561.17|2575.47|2562.47|2573.93|2560.93|35
1622564250000|2021-06-01 16:17:30|2574.33|2561.33|2573.09|2560.09|2574.62|2561.62|2573.09|2560.09|38
1622564260000|2021-06-01 16:17:40|2573.2|2560.2|2572.62|2559.62|2573.59|2560.59|2572.62|2559.62|35
1622564270000|2021-06-01 16:17:50|2572.56|2559.56|2574.86|2561.86|2574.94|2561.94|2572.4|2559.4|37
1622564280000|2021-06-01 16:18:00|2574.82|2561.82|2574.85|2561.85|2575.01|2562.01|2573.83|2560.83|33
1622564290000|2021-06-01 16:18:10|2574.89|2561.89|2575.66|2562.66|2575.93|2562.93|2574.42|2561.42|33
1622564300000|2021-06-01 16:18:20|2575.95|2562.95|2575.67|2562.67|2575.95|2562.95|2574.94|2561.94|34
1622564310000|2021-06-01 16:18:30|2575.21|2562.21|2577.31|2564.31|2577.31|2564.31|2575.21|2562.21|33
1622564320000|2021-06-01 16:18:40|2577.34|2564.34|2575.44|2562.44|2578.45|2565.45|2575.44|2562.44|35
1622564330000|2021-06-01 16:18:50|2575.4|2562.4|2575.28|2562.28|2575.93|2562.93|2575.23|2562.23|36
1622564340000|2021-06-01 16:19:00|2575.36|2562.36|2576.02|2563.02|2576.85|2563.85|2575.36|2562.36|38
1622564350000|2021-06-01 16:19:10|2576|2563|2578.06|2565.06|2578.1|2565.1|2575.63|2562.63|37
1622564360000|2021-06-01 16:19:20|2578.16|2565.16|2576.5|2563.5|2578.54|2565.54|2576.3|2563.3|35
1622564370000|2021-06-01 16:19:30|2576.86|2563.86|2576.62|2563.62|2576.92|2563.92|2576|2563|37
1622564380000|2021-06-01 16:19:40|2576.58|2563.58|2578|2565|2578.05|2565.05|2576.27|2563.27|40
1622564390000|2021-06-01 16:19:50|2578.2|2565.2|2579.42|2566.42|2579.69|2566.69|2577.78|2564.78|37
1622564400000|2021-06-01 16:20:00|2579.26|2566.26|2580.61|2567.61|2580.61|2567.61|2579.02|2566.02|35
1622564410000|2021-06-01 16:20:10|2580.65|2567.65|2583|2570|2583.25|2570.25|2580.65|2567.65|36
1622564420000|2021-06-01 16:20:20|2583.02|2570.02|2581.73|2568.73|2583.02|2570.02|2581.02|2568.02|38
1622564430000|2021-06-01 16:20:30|2581.76|2568.76|2579.69|2566.69|2582.05|2569.05|2579.38|2566.38|38
1622564440000|2021-06-01 16:20:40|2579.73|2566.73|2579.91|2566.91|2580.92|2567.92|2579.73|2566.73|31
1622564450000|2021-06-01 16:20:50|2579.75|2566.75|2577.51|2564.51|2579.75|2566.75|2577.3|2564.3|33
1622564460000|2021-06-01 16:21:00|2577.47|2564.47|2579.24|2566.24|2579.24|2566.24|2576.34|2563.34|35
1622564470000|2021-06-01 16:21:10|2579.47|2566.47|2581.19|2568.19|2581.21|2568.21|2579.26|2566.26|40
1622564480000|2021-06-01 16:21:20|2581.3|2568.3|2579.49|2566.49|2582.37|2569.37|2579.28|2566.28|36
1622564490000|2021-06-01 16:21:30|2579.56|2566.56|2579.93|2566.93|2580.21|2567.21|2579.35|2566.35|36
1622564500000|2021-06-01 16:21:40|2579.98|2566.98|2578.38|2565.38|2580.04|2567.04|2578.26|2565.26|30
1622564510000|2021-06-01 16:21:50|2578.43|2565.43|2576.92|2563.92|2578.44|2565.44|2576.68|2563.68|32
1622564520000|2021-06-01 16:22:00|2576.98|2563.98|2576.23|2563.23|2577.82|2564.82|2575.5|2562.5|36
1622564530000|2021-06-01 16:22:10|2576.3|2563.3|2573.34|2560.34|2576.68|2563.68|2572.47|2559.47|35
1622564540000|2021-06-01 16:22:20|2573.5|2560.5|2575.36|2562.36|2576.93|2563.93|2573.46|2560.46|37
1622564550000|2021-06-01 16:22:30|2575.42|2562.42|2574.45|2561.45|2575.71|2562.71|2573.84|2560.84|32
1622564560000|2021-06-01 16:22:40|2574.46|2561.46|2578.35|2565.35|2578.63|2565.63|2574.31|2561.31|36
1622564570000|2021-06-01 16:22:50|2578.3|2565.3|2578.2|2565.2|2578.72|2565.72|2577.04|2564.04|36
1622564580000|2021-06-01 16:23:00|2578.13|2565.13|2578.63|2565.63|2578.65|2565.65|2577.55|2564.55|36
1622564590000|2021-06-01 16:23:10|2578.61|2565.61|2576.6|2563.6|2578.61|2565.61|2576.57|2563.57|34
1622564600000|2021-06-01 16:23:20|2576.69|2563.69|2575.14|2562.14|2576.97|2563.97|2574.88|2561.88|38
1622564610000|2021-06-01 16:23:30|2575.12|2562.12|2574.97|2561.97|2575.43|2562.43|2573.83|2560.83|39
1622564620000|2021-06-01 16:23:40|2574.92|2561.92|2576.35|2563.35|2576.88|2563.88|2574.92|2561.92|34
1622564630000|2021-06-01 16:23:50|2576.36|2563.36|2576.07|2563.07|2577.12|2564.12|2576.07|2563.07|33
1622564640000|2021-06-01 16:24:00|2576.13|2563.13|2578.73|2565.73|2578.74|2565.74|2576.08|2563.08|35
1622564650000|2021-06-01 16:24:10|2578.72|2565.72|2578.84|2565.84|2578.84|2565.84|2578|2565|37
1622564660000|2021-06-01 16:24:20|2578.85|2565.85|2577.91|2564.91|2579.84|2566.84|2577.32|2564.32|36
1622564670000|2021-06-01 16:24:30|2577.87|2564.87|2577.18|2564.18|2578.16|2565.16|2576.87|2563.87|35
1622564680000|2021-06-01 16:24:40|2577.32|2564.32|2575.75|2562.75|2577.41|2564.41|2575.75|2562.75|35
1622564690000|2021-06-01 16:24:50|2575.81|2562.81|2575.88|2562.88|2576.64|2563.64|2575.19|2562.19|36
1622564700000|2021-06-01 16:25:00|2576.03|2563.03|2576.63|2563.63|2577.06|2564.06|2575.99|2562.99|32
1622564710000|2021-06-01 16:25:10|2576.6|2563.6|2575.05|2562.05|2576.91|2563.91|2575.05|2562.05|34
1622564720000|2021-06-01 16:25:20|2575.03|2562.03|2574.85|2561.85|2575.15|2562.15|2574.49|2561.49|30
1622564730000|2021-06-01 16:25:30|2574.76|2561.76|2576.62|2563.62|2576.64|2563.64|2574.76|2561.76|34
1622564740000|2021-06-01 16:25:40|2576.61|2563.61|2576.79|2563.79|2576.81|2563.81|2575.73|2562.73|27
1622564750000|2021-06-01 16:25:50|2576.78|2563.78|2574.72|2561.72|2576.78|2563.78|2574.13|2561.13|36
1622564760000|2021-06-01 16:26:00|2574.71|2561.71|2574.55|2561.55|2575.05|2562.05|2574.53|2561.53|34
1622564770000|2021-06-01 16:26:10|2574.52|2561.52|2573.88|2560.88|2574.9|2561.9|2573.88|2560.88|31
1622564780000|2021-06-01 16:26:20|2573.93|2560.93|2570.95|2557.95|2573.93|2560.93|2570.83|2557.83|35
1622564790000|2021-06-01 16:26:30|2570.82|2557.82|2570.19|2557.19|2571.14|2558.14|2569.69|2556.69|36
1622564800000|2021-06-01 16:26:40|2569.91|2556.91|2569.25|2556.25|2570.52|2557.52|2569.09|2556.09|34
1622564810000|2021-06-01 16:26:50|2569.31|2556.31|2567.73|2554.73|2569.5|2556.5|2567.49|2554.49|37
1622564820000|2021-06-01 16:27:00|2568.15|2555.15|2571.05|2558.05|2572.19|2559.19|2568.15|2555.15|37
1622564830000|2021-06-01 16:27:10|2570.99|2557.99|2568.58|2555.58|2570.99|2557.99|2567.55|2554.55|35
1622564840000|2021-06-01 16:27:20|2568.57|2555.57|2570.29|2557.29|2570.54|2557.54|2568.16|2555.16|38
1622564850000|2021-06-01 16:27:30|2570.87|2557.87|2572.64|2559.64|2572.79|2559.79|2570.77|2557.77|36
1622564860000|2021-06-01 16:27:40|2572.89|2559.89|2571.88|2558.88|2573.18|2560.18|2571.88|2558.88|35
1622564870000|2021-06-01 16:27:50|2572.09|2559.09|2570.27|2557.27|2572.14|2559.14|2570.18|2557.18|35
1622564880000|2021-06-01 16:28:00|2570.18|2557.18|2570.4|2557.4|2570.4|2557.4|2569.14|2556.14|28
1622564890000|2021-06-01 16:28:10|2570.44|2557.44|2571.03|2558.03|2571.46|2558.46|2570.44|2557.44|38
1622564900000|2021-06-01 16:28:20|2571.06|2558.06|2570.51|2557.51|2571.5|2558.5|2570.26|2557.26|30
1622564910000|2021-06-01 16:28:30|2570.53|2557.53|2571.65|2558.65|2571.7|2558.7|2570.53|2557.53|30
1622564920000|2021-06-01 16:28:40|2571.66|2558.66|2571.28|2558.28|2572.7|2559.7|2571.1|2558.1|35
1622564930000|2021-06-01 16:28:50|2571.43|2558.43|2572.22|2559.22|2572.33|2559.33|2570.79|2557.79|30
1622564940000|2021-06-01 16:29:00|2572.25|2559.25|2576.1|2563.1|2576.1|2563.1|2572.25|2559.25|36
1622564950000|2021-06-01 16:29:10|2576.09|2563.09|2575.95|2562.95|2576.66|2563.66|2575.56|2562.56|37
1622564960000|2021-06-01 16:29:20|2575.94|2562.94|2576.63|2563.63|2576.96|2563.96|2575.03|2562.03|37
1622564970000|2021-06-01 16:29:30|2576.65|2563.65|2577.31|2564.31|2578.48|2565.48|2576.65|2563.65|38
1622564980000|2021-06-01 16:29:40|2577.3|2564.3|2575.29|2562.29|2577.36|2564.36|2574.53|2561.53|38
1622564990000|2021-06-01 16:29:50|2575.27|2562.27|2576.03|2563.03|2576.05|2563.05|2574.92|2561.92|32
1622565000000|2021-06-01 16:30:00|2576.01|2563.01|2572.98|2559.98|2576.01|2563.01|2572.98|2559.98|37
1622565010000|2021-06-01 16:30:10|2573.06|2560.06|2574.24|2561.24|2574.41|2561.41|2571.71|2558.71|32
1622565020000|2021-06-01 16:30:20|2574.23|2561.23|2575.32|2562.32|2576.09|2563.09|2574.23|2561.23|34
1622565030000|2021-06-01 16:30:30|2575.4|2562.4|2578.45|2565.45|2578.49|2565.49|2575.39|2562.39|39
1622565040000|2021-06-01 16:30:40|2578.37|2565.37|2577.38|2564.38|2578.45|2565.45|2576.96|2563.96|37
1622565050000|2021-06-01 16:30:50|2577.39|2564.39|2576.97|2563.97|2577.39|2564.39|2575.75|2562.75|39
1622565060000|2021-06-01 16:31:00|2577.04|2564.04|2580.23|2567.23|2580.23|2567.23|2576.86|2563.86|37
1622565070000|2021-06-01 16:31:10|2580.7|2567.7|2580.77|2567.77|2580.99|2567.99|2579.97|2566.97|34
1622565080000|2021-06-01 16:31:20|2580.83|2567.83|2581.5|2568.5|2581.5|2568.5|2580.6|2567.6|33
1622565090000|2021-06-01 16:31:30|2581.46|2568.46|2581.77|2568.77|2581.89|2568.89|2581.03|2568.03|34
1622565100000|2021-06-01 16:31:40|2581.8|2568.8|2581.45|2568.45|2581.8|2568.8|2581.35|2568.35|25
1622565110000|2021-06-01 16:31:50|2581.46|2568.46|2581.58|2568.58|2581.63|2568.63|2579.85|2566.85|32
1622565120000|2021-06-01 16:32:00|2581.63|2568.63|2584.65|2571.65|2584.65|2571.65|2581.56|2568.56|36
1622565130000|2021-06-01 16:32:10|2584.68|2571.68|2585.58|2572.58|2585.85|2572.85|2584.16|2571.16|37
1622565140000|2021-06-01 16:32:20|2585.61|2572.61|2586.68|2573.68|2586.68|2573.68|2584.68|2571.68|39
1622565150000|2021-06-01 16:32:30|2586.79|2573.79|2586.15|2573.15|2587.2|2574.2|2585.09|2572.09|38
1622565160000|2021-06-01 16:32:40|2586.1|2573.1|2585.69|2572.69|2586.48|2573.48|2585.45|2572.45|35
1622565170000|2021-06-01 16:32:50|2585.68|2572.68|2584.17|2571.17|2585.68|2572.68|2584.1|2571.1|33
1622565180000|2021-06-01 16:33:00|2584.08|2571.08|2581.3|2568.3|2584.08|2571.08|2581.06|2568.06|38
1622565190000|2021-06-01 16:33:10|2581.38|2568.38|2580.56|2567.56|2581.9|2568.9|2580.53|2567.53|35
1622565200000|2021-06-01 16:33:20|2580.52|2567.52|2577.93|2564.93|2580.52|2567.52|2577.23|2564.23|27
1622565210000|2021-06-01 16:33:30|2577.76|2564.76|2579.98|2566.98|2580.33|2567.33|2577.76|2564.76|38
1622565220000|2021-06-01 16:33:40|2579.63|2566.63|2580.09|2567.09|2580.16|2567.16|2579.17|2566.17|21
1622565230000|2021-06-01 16:33:50|2580.17|2567.17|2579.47|2566.47|2580.27|2567.27|2579.47|2566.47|20
1622565240000|2021-06-01 16:34:00|2579.54|2566.54|2582.39|2569.39|2582.39|2569.39|2579.48|2566.48|30
1622565250000|2021-06-01 16:34:10|2582.4|2569.4|2582.5|2569.5|2583.42|2570.42|2582.21|2569.21|26
1622565260000|2021-06-01 16:34:20|2582.64|2569.64|2583.3|2570.3|2584.93|2571.93|2582.32|2569.32|37
1622565270000|2021-06-01 16:34:30|2583.17|2570.17|2581.05|2568.05|2583.17|2570.17|2580.98|2567.98|38
1622565280000|2021-06-01 16:34:40|2581.08|2568.08|2582.41|2569.41|2582.64|2569.64|2581.08|2568.08|39
1622565290000|2021-06-01 16:34:50|2582.26|2569.26|2580.06|2567.06|2582.45|2569.45|2579.77|2566.77|39
1622565300000|2021-06-01 16:35:00|2580.44|2567.44|2582.27|2569.27|2582.31|2569.31|2580.17|2567.17|36
1622565310000|2021-06-01 16:35:10|2581.97|2568.97|2583.59|2570.59|2583.69|2570.69|2581.9|2568.9|37
1622565320000|2021-06-01 16:35:20|2583.54|2570.54|2581.59|2568.59|2584|2571|2581.48|2568.48|30
1622565330000|2021-06-01 16:35:30|2581.6|2568.6|2582.27|2569.27|2582.27|2569.27|2581.59|2568.59|35
1622565340000|2021-06-01 16:35:40|2582.26|2569.26|2582.33|2569.33|2582.33|2569.33|2581.44|2568.44|29
1622565350000|2021-06-01 16:35:50|2582.45|2569.45|2581.48|2568.48|2582.59|2569.59|2581.1|2568.1|34
1622565360000|2021-06-01 16:36:00|2581.45|2568.45|2576.99|2563.99|2581.62|2568.62|2576.82|2563.82|37
1622565370000|2021-06-01 16:36:10|2577.64|2564.64|2577.81|2564.81|2578.22|2565.22|2576.41|2563.41|39
1622565380000|2021-06-01 16:36:20|2577.97|2564.97|2577.72|2564.72|2578.9|2565.9|2577.07|2564.07|36
1622565390000|2021-06-01 16:36:30|2577.66|2564.66|2578.06|2565.06|2578.26|2565.26|2577.55|2564.55|34
1622565400000|2021-06-01 16:36:40|2578.26|2565.26|2577.8|2564.8|2578.81|2565.81|2577.8|2564.8|31
1622565410000|2021-06-01 16:36:50|2577.76|2564.76|2577.82|2564.82|2577.82|2564.82|2576.9|2563.9|24
1622565420000|2021-06-01 16:37:00|2577.84|2564.84|2576.47|2563.47|2578.52|2565.52|2575.91|2562.91|27
1622565430000|2021-06-01 16:37:10|2575.84|2562.84|2574.01|2561.01|2576.71|2563.71|2574.01|2561.01|33
1622565440000|2021-06-01 16:37:20|2574.06|2561.06|2573.72|2560.72|2574.94|2561.94|2573.69|2560.69|38
1622565450000|2021-06-01 16:37:30|2574.08|2561.08|2574.19|2561.19|2575.27|2562.27|2573.27|2560.27|37
1622565460000|2021-06-01 16:37:40|2573.86|2560.86|2575.16|2562.16|2575.85|2562.85|2573.86|2560.86|34
1622565470000|2021-06-01 16:37:50|2575.09|2562.09|2573.78|2560.78|2575.86|2562.86|2573.6|2560.6|33
1622565480000|2021-06-01 16:38:00|2573.93|2560.93|2574.52|2561.52|2574.52|2561.52|2573.41|2560.41|32
1622565490000|2021-06-01 16:38:10|2574.47|2561.47|2575.05|2562.05|2575.3|2562.3|2574.44|2561.44|37
1622565500000|2021-06-01 16:38:20|2575.13|2562.13|2576.3|2563.3|2576.42|2563.42|2575.13|2562.13|28
1622565510000|2021-06-01 16:38:30|2576.28|2563.28|2577.57|2564.57|2577.57|2564.57|2576.2|2563.2|32
1622565520000|2021-06-01 16:38:40|2577.47|2564.47|2575.63|2562.63|2577.55|2564.55|2575.63|2562.63|32
1622565530000|2021-06-01 16:38:50|2575.74|2562.74|2575.04|2562.04|2575.89|2562.89|2574.8|2561.8|29
1622565540000|2021-06-01 16:39:00|2575.02|2562.02|2576.74|2563.74|2577.03|2564.03|2574.87|2561.87|36
1622565550000|2021-06-01 16:39:10|2576.7|2563.7|2577.2|2564.2|2578.09|2565.09|2576.7|2563.7|34
1622565560000|2021-06-01 16:39:20|2577.54|2564.54|2579.14|2566.14|2579.14|2566.14|2577.26|2564.26|37
1622565570000|2021-06-01 16:39:30|2579.02|2566.02|2578.93|2565.93|2579.72|2566.72|2578.11|2565.11|38
1622565580000|2021-06-01 16:39:40|2579.25|2566.25|2578.88|2565.88|2579.43|2566.43|2578.38|2565.38|35
1622565590000|2021-06-01 16:39:50|2578.52|2565.52|2578.51|2565.51|2578.77|2565.77|2577.19|2564.19|35
1622565600000|2021-06-01 16:40:00|2578.88|2565.88|2580.27|2567.27|2580.3|2567.3|2578.78|2565.78|35
1622565610000|2021-06-01 16:40:10|2580.24|2567.24|2577.83|2564.83|2580.4|2567.4|2577.63|2564.63|37
1622565620000|2021-06-01 16:40:20|2577.75|2564.75|2576.74|2563.74|2577.95|2564.95|2576.33|2563.33|33
1622565630000|2021-06-01 16:40:30|2576.92|2563.92|2576.52|2563.52|2577|2564|2576.52|2563.52|19
1622565640000|2021-06-01 16:40:40|2576.08|2563.08|2576.04|2563.04|2576.32|2563.32|2574.8|2561.8|33
1622565650000|2021-06-01 16:40:50|2576|2563|2576.32|2563.32|2576.34|2563.34|2574.78|2561.78|36
1622565660000|2021-06-01 16:41:00|2576.28|2563.28|2575.75|2562.75|2576.54|2563.54|2575.73|2562.73|32
1622565670000|2021-06-01 16:41:10|2575.86|2562.86|2575.19|2562.19|2575.88|2562.88|2575.12|2562.12|24
1622565680000|2021-06-01 16:41:20|2575.3|2562.3|2574.18|2561.18|2575.74|2562.74|2574.18|2561.18|28
1622565690000|2021-06-01 16:41:30|2574.32|2561.32|2571.69|2558.69|2574.32|2561.32|2570.08|2557.08|38
1622565700000|2021-06-01 16:41:40|2571.66|2558.66|2571.56|2558.56|2573.21|2560.21|2571.07|2558.07|34
1622565710000|2021-06-01 16:41:50|2571.21|2558.21|2570.19|2557.19|2571.31|2558.31|2570.04|2557.04|35
1622565720000|2021-06-01 16:42:00|2570.88|2557.88|2573.73|2560.73|2573.99|2560.99|2570.8|2557.8|35
1622565730000|2021-06-01 16:42:10|2573.13|2560.13|2571.88|2558.88|2573.31|2560.31|2571.05|2558.05|37
1622565740000|2021-06-01 16:42:20|2572.16|2559.16|2571.69|2558.69|2572.44|2559.44|2570.83|2557.83|34
1622565750000|2021-06-01 16:42:30|2572.07|2559.07|2571.73|2558.73|2572.38|2559.38|2570.75|2557.75|37
1622565760000|2021-06-01 16:42:40|2571.85|2558.85|2572.49|2559.49|2572.98|2559.98|2571.83|2558.83|35
1622565770000|2021-06-01 16:42:50|2572.46|2559.46|2573.36|2560.36|2573.93|2560.93|2572.2|2559.2|32
1622565780000|2021-06-01 16:43:00|2573.02|2560.02|2571.05|2558.05|2573.05|2560.05|2570.96|2557.96|39
1622565790000|2021-06-01 16:43:10|2571|2558|2571.39|2558.39|2571.72|2558.72|2570.72|2557.72|32
1622565800000|2021-06-01 16:43:20|2571.36|2558.36|2573.07|2560.07|2573.85|2560.85|2571.32|2558.32|34
1622565810000|2021-06-01 16:43:30|2574.19|2561.19|2575.76|2562.76|2575.91|2562.91|2573.24|2560.24|35
1622565820000|2021-06-01 16:43:40|2576.11|2563.11|2574.5|2561.5|2576.11|2563.11|2573.95|2560.95|40
1622565830000|2021-06-01 16:43:50|2575.19|2562.19|2575.55|2562.55|2576.08|2563.08|2574.48|2561.48|36
1622565840000|2021-06-01 16:44:00|2575.46|2562.46|2575.61|2562.61|2576.38|2563.38|2575.42|2562.42|31
1622565850000|2021-06-01 16:44:10|2575.72|2562.72|2577.25|2564.25|2577.77|2564.77|2575.61|2562.61|37
1622565860000|2021-06-01 16:44:20|2577.22|2564.22|2578.2|2565.2|2578.97|2565.97|2577.22|2564.22|35
1622565870000|2021-06-01 16:44:30|2578.33|2565.33|2577.1|2564.1|2578.33|2565.33|2576.86|2563.86|36
1622565880000|2021-06-01 16:44:40|2576.78|2563.78|2578.22|2565.22|2578.28|2565.28|2576.78|2563.78|32
1622565890000|2021-06-01 16:44:50|2578.28|2565.28|2578.32|2565.32|2579.22|2566.22|2577.69|2564.69|40
1622565900000|2021-06-01 16:45:00|2578.19|2565.19|2576.17|2563.17|2578.22|2565.22|2576.16|2563.16|33
1622565910000|2021-06-01 16:45:10|2576.29|2563.29|2576.07|2563.07|2576.43|2563.43|2574.85|2561.85|35
1622565920000|2021-06-01 16:45:20|2576.38|2563.38|2575.65|2562.65|2577.35|2564.35|2575.65|2562.65|33
1622565930000|2021-06-01 16:45:30|2575.45|2562.45|2575.13|2562.13|2575.45|2562.45|2574.27|2561.27|35
1622565940000|2021-06-01 16:45:40|2575.09|2562.09|2575.85|2562.85|2575.86|2562.86|2574.88|2561.88|28
1622565950000|2021-06-01 16:45:50|2575.81|2562.81|2573.37|2560.37|2575.81|2562.81|2573.19|2560.19|30
1622565960000|2021-06-01 16:46:00|2573.28|2560.28|2573.12|2560.12|2573.41|2560.41|2572.7|2559.7|33
1622565970000|2021-06-01 16:46:10|2573.25|2560.25|2574.85|2561.85|2575.02|2562.02|2573.08|2560.08|36
1622565980000|2021-06-01 16:46:20|2574.63|2561.63|2572.58|2559.58|2574.77|2561.77|2572.3|2559.3|37
1622565990000|2021-06-01 16:46:30|2572.69|2559.69|2572.46|2559.46|2572.69|2559.69|2571.16|2558.16|36
1622566000000|2021-06-01 16:46:40|2572.54|2559.54|2573.58|2560.58|2574.31|2561.31|2572.54|2559.54|35
1622566010000|2021-06-01 16:46:50|2573.76|2560.76|2572.76|2559.76|2573.76|2560.76|2572.69|2559.69|25
1622566020000|2021-06-01 16:47:00|2572.77|2559.77|2570.78|2557.78|2572.78|2559.78|2570.48|2557.48|33
1622566030000|2021-06-01 16:47:10|2570.71|2557.71|2567.55|2554.55|2570.71|2557.71|2567.27|2554.27|34
1622566040000|2021-06-01 16:47:20|2567.5|2554.5|2565.45|2552.45|2568.05|2555.05|2565.17|2552.17|37
1622566050000|2021-06-01 16:47:30|2565.22|2552.22|2564.53|2551.53|2566.27|2553.27|2563.7|2550.7|40
1622566060000|2021-06-01 16:47:40|2564.86|2551.86|2564.1|2551.1|2564.88|2551.88|2563.44|2550.44|38
1622566070000|2021-06-01 16:47:50|2564.09|2551.09|2564.62|2551.62|2565.42|2552.42|2563.8|2550.8|35
1622566080000|2021-06-01 16:48:00|2564.6|2551.6|2565.15|2552.15|2566.6|2553.6|2564.6|2551.6|38
1622566090000|2021-06-01 16:48:10|2565.17|2552.17|2564.92|2551.92|2565.8|2552.8|2564.92|2551.92|33
1622566100000|2021-06-01 16:48:20|2564.73|2551.73|2564.54|2551.54|2564.82|2551.82|2563.54|2550.54|37
1622566110000|2021-06-01 16:48:30|2564.58|2551.58|2562.25|2549.25|2564.63|2551.63|2562.25|2549.25|36
1622566120000|2021-06-01 16:48:40|2562.02|2549.02|2561.74|2548.74|2562.85|2549.85|2560.14|2547.14|39
1622566130000|2021-06-01 16:48:50|2562.42|2549.42|2560.92|2547.92|2562.59|2549.59|2560.9|2547.9|39
1622566140000|2021-06-01 16:49:00|2560.91|2547.91|2563.63|2550.63|2563.79|2550.79|2560.68|2547.68|36
1622566150000|2021-06-01 16:49:10|2563.78|2550.78|2563.08|2550.08|2564.44|2551.44|2562.95|2549.95|36
1622566160000|2021-06-01 16:49:20|2563.18|2550.18|2561.4|2548.4|2563.83|2550.83|2561.37|2548.37|37
1622566170000|2021-06-01 16:49:30|2561.41|2548.41|2559.2|2546.2|2561.59|2548.59|2559.2|2546.2|40
1622566180000|2021-06-01 16:49:40|2558.78|2545.78|2558.55|2545.55|2559.39|2546.39|2558.23|2545.23|37
1622566190000|2021-06-01 16:49:50|2558.24|2545.24|2557.88|2544.88|2558.57|2545.57|2556.33|2543.33|39
1622566200000|2021-06-01 16:50:00|2557.75|2544.75|2559.92|2546.92|2561.52|2548.52|2557.25|2544.25|39
1622566210000|2021-06-01 16:50:10|2559.87|2546.87|2559.25|2546.25|2560.84|2547.84|2559.25|2546.25|36
1622566220000|2021-06-01 16:50:20|2558.97|2545.97|2553.52|2540.52|2558.97|2545.97|2553.52|2540.52|40
1622566230000|2021-06-01 16:50:30|2553.61|2540.61|2552.19|2539.19|2554.25|2541.25|2552.19|2539.19|39
1622566240000|2021-06-01 16:50:40|2551.68|2538.68|2552.43|2539.43|2553.13|2540.13|2551.68|2538.68|37
1622566250000|2021-06-01 16:50:50|2553.12|2540.12|2553.81|2540.81|2554.1|2541.1|2552.2|2539.2|37
1622566260000|2021-06-01 16:51:00|2553.82|2540.82|2551.22|2538.22|2553.9|2540.9|2551.22|2538.22|38
1622566270000|2021-06-01 16:51:10|2551.15|2538.15|2551.24|2538.24|2551.67|2538.67|2550.68|2537.68|33
1622566280000|2021-06-01 16:51:20|2551.2|2538.2|2549.3|2536.3|2551.2|2538.2|2549.21|2536.21|34
1622566290000|2021-06-01 16:51:30|2549.5|2536.5|2550.96|2537.96|2551.11|2538.11|2549.5|2536.5|37
1622566300000|2021-06-01 16:51:40|2551.02|2538.02|2552.24|2539.24|2552.42|2539.42|2550.95|2537.95|38
1622566310000|2021-06-01 16:51:50|2552.32|2539.32|2552.33|2539.33|2552.59|2539.59|2551.04|2538.04|37
1622566320000|2021-06-01 16:52:00|2552.03|2539.03|2552.15|2539.15|2552.86|2539.86|2550.27|2537.27|36
1622566330000|2021-06-01 16:52:10|2552.3|2539.3|2551.39|2538.39|2553.35|2540.35|2551.39|2538.39|37
1622566340000|2021-06-01 16:52:20|2551.45|2538.45|2549.8|2536.8|2553.02|2540.02|2549.8|2536.8|37
1622566350000|2021-06-01 16:52:30|2549.68|2536.68|2548.69|2535.69|2550.37|2537.37|2548.66|2535.66|39
1622566360000|2021-06-01 16:52:40|2549.05|2536.05|2547.67|2534.67|2549.52|2536.52|2547.22|2534.22|40
1622566370000|2021-06-01 16:52:50|2547.49|2534.49|2544.32|2531.32|2547.93|2534.93|2544.32|2531.32|39
1622566380000|2021-06-01 16:53:00|2544.33|2531.33|2546.78|2533.78|2547.69|2534.69|2544.18|2531.18|38
1622566390000|2021-06-01 16:53:10|2546.53|2533.53|2548.14|2535.14|2548.14|2535.14|2546.25|2533.25|39
1622566400000|2021-06-01 16:53:20|2549.15|2536.15|2550.03|2537.03|2550.04|2537.04|2548.04|2535.04|37
1622566410000|2021-06-01 16:53:30|2549.95|2536.95|2550.17|2537.17|2551.82|2538.82|2549.95|2536.95|36
1622566420000|2021-06-01 16:53:40|2550.18|2537.18|2552.12|2539.12|2552.75|2539.75|2549.54|2536.54|34
1622566430000|2021-06-01 16:53:50|2551.99|2538.99|2549.61|2536.61|2553.08|2540.08|2549.29|2536.29|32
1622566440000|2021-06-01 16:54:00|2549.33|2536.33|2551.01|2538.01|2552.5|2539.5|2549.33|2536.33|38
1622566450000|2021-06-01 16:54:10|2550.89|2537.89|2548.87|2535.87|2550.9|2537.9|2548.87|2535.87|37
1622566460000|2021-06-01 16:54:20|2548.76|2535.76|2548.18|2535.18|2549.46|2536.46|2547.76|2534.76|37
1622566470000|2021-06-01 16:54:30|2548.13|2535.13|2549.46|2536.46|2550.8|2537.8|2548.13|2535.13|36
1622566480000|2021-06-01 16:54:40|2549.29|2536.29|2550.43|2537.43|2550.48|2537.48|2548.64|2535.64|37
1622566490000|2021-06-01 16:54:50|2550.29|2537.29|2551.37|2538.37|2553.25|2540.25|2550.29|2537.29|38
1622566500000|2021-06-01 16:55:00|2550.94|2537.94|2547.93|2534.93|2551.02|2538.02|2547.58|2534.58|39
1622566510000|2021-06-01 16:55:10|2548.37|2535.37|2549.51|2536.51|2549.91|2536.91|2548.37|2535.37|39
1622566520000|2021-06-01 16:55:20|2549.13|2536.13|2548.16|2535.16|2550.02|2537.02|2548.16|2535.16|38
1622566530000|2021-06-01 16:55:30|2548.01|2535.01|2547.66|2534.66|2549.06|2536.06|2547.55|2534.55|37
1622566540000|2021-06-01 16:55:40|2548.42|2535.42|2549.01|2536.01|2549.83|2536.83|2548.37|2535.37|36
1622566550000|2021-06-01 16:55:50|2549.25|2536.25|2547.9|2534.9|2549.76|2536.76|2547.24|2534.24|36
1622566560000|2021-06-01 16:56:00|2547.92|2534.92|2550.07|2537.07|2550.65|2537.65|2547.86|2534.86|38
1622566570000|2021-06-01 16:56:10|2550.03|2537.03|2550.18|2537.18|2550.59|2537.59|2549.27|2536.27|37
1622566580000|2021-06-01 16:56:20|2549.59|2536.59|2550.44|2537.44|2551.2|2538.2|2549.38|2536.38|36
1622566590000|2021-06-01 16:56:30|2550.58|2537.58|2551.78|2538.78|2552.23|2539.23|2550.48|2537.48|36
1622566600000|2021-06-01 16:56:40|2551.65|2538.65|2553.45|2540.45|2553.7|2540.7|2551.42|2538.42|35
1622566610000|2021-06-01 16:56:50|2553.07|2540.07|2552.17|2539.17|2553.48|2540.48|2552.06|2539.06|36
1622566620000|2021-06-01 16:57:00|2552.18|2539.18|2552.34|2539.34|2552.53|2539.53|2551.22|2538.22|32
1622566630000|2021-06-01 16:57:10|2552.39|2539.39|2550.46|2537.46|2552.56|2539.56|2550.42|2537.42|30
1622566640000|2021-06-01 16:57:20|2550.38|2537.38|2550.33|2537.33|2550.8|2537.8|2550.33|2537.33|30
1622566650000|2021-06-01 16:57:30|2550.24|2537.24|2548.18|2535.18|2550.3|2537.3|2548.13|2535.13|31
1622566660000|2021-06-01 16:57:40|2548.72|2535.72|2543.67|2530.67|2552.04|2539.04|2543.26|2530.26|34
1622566670000|2021-06-01 16:57:50|2545.57|2532.57|2539.78|2526.78|2545.57|2532.57|2538.83|2525.83|38
1622566680000|2021-06-01 16:58:00|2540.03|2527.03|2542.64|2529.64|2542.67|2529.67|2539.89|2526.89|36
1622566690000|2021-06-01 16:58:10|2542.67|2529.67|2539.65|2526.65|2543.47|2530.47|2539.48|2526.48|39
1622566700000|2021-06-01 16:58:20|2539.91|2526.91|2540.32|2527.32|2540.4|2527.4|2539.21|2526.21|37
1622566710000|2021-06-01 16:58:30|2540.55|2527.55|2545.19|2532.19|2545.19|2532.19|2540.23|2527.23|35
1622566720000|2021-06-01 16:58:40|2544.95|2531.95|2544.75|2531.75|2544.95|2531.95|2543.61|2530.61|39
1622566730000|2021-06-01 16:58:50|2544.96|2531.96|2542.43|2529.43|2547.34|2534.34|2542.43|2529.43|39
1622566740000|2021-06-01 16:59:00|2542.17|2529.17|2549|2536|2549.37|2536.37|2542.16|2529.16|39
1622566750000|2021-06-01 16:59:10|2549.41|2536.41|2551.63|2538.63|2552.32|2539.32|2549.41|2536.41|38
1622566760000|2021-06-01 16:59:20|2551.91|2538.91|2552.63|2539.63|2552.63|2539.63|2550.92|2537.92|33
1622566770000|2021-06-01 16:59:30|2552.59|2539.59|2552.38|2539.38|2553.55|2540.55|2550.9|2537.9|39
1622566780000|2021-06-01 16:59:40|2552.18|2539.18|2550.08|2537.08|2552.18|2539.18|2549.5|2536.5|40
1622566790000|2021-06-01 16:59:50|2550.13|2537.13|2549.06|2536.06|2550.88|2537.88|2549.06|2536.06|37
1622566800000|2021-06-01 17:00:00|2548.77|2535.77|2540.04|2527.04|2548.77|2535.77|2539.65|2526.65|39
1622566810000|2021-06-01 17:00:10|2539.78|2526.78|2541.33|2528.33|2542.96|2529.96|2539.78|2526.78|39
1622566820000|2021-06-01 17:00:20|2541.43|2528.43|2545.73|2532.73|2545.91|2532.91|2541.43|2528.43|38
1622566830000|2021-06-01 17:00:30|2545.71|2532.71|2548.43|2535.43|2548.86|2535.86|2543.95|2530.95|39
1622566840000|2021-06-01 17:00:40|2548.31|2535.31|2548.47|2535.47|2548.66|2535.66|2547.35|2534.35|39
1622566850000|2021-06-01 17:00:50|2548.36|2535.36|2551.79|2538.79|2553.07|2540.07|2548.36|2535.36|37
1622566860000|2021-06-01 17:01:00|2551.8|2538.8|2553.39|2540.39|2554.14|2541.14|2551.74|2538.74|39
1622566870000|2021-06-01 17:01:10|2553.37|2540.37|2551.67|2538.67|2553.97|2540.97|2551.42|2538.42|37
1622566880000|2021-06-01 17:01:20|2551.73|2538.73|2551.31|2538.31|2551.73|2538.73|2548.75|2535.75|40
1622566890000|2021-06-01 17:01:30|2551.28|2538.28|2551.41|2538.41|2552.26|2539.26|2550.6|2537.6|39
1622566900000|2021-06-01 17:01:40|2550.92|2537.92|2552.62|2539.62|2552.69|2539.69|2550.51|2537.51|38
1622566910000|2021-06-01 17:01:50|2552.56|2539.56|2552.55|2539.55|2552.64|2539.64|2552.05|2539.05|37
1622566920000|2021-06-01 17:02:00|2552.59|2539.59|2551.64|2538.64|2552.63|2539.63|2550.81|2537.81|37
1622566930000|2021-06-01 17:02:10|2551.38|2538.38|2553.07|2540.07|2553.26|2540.26|2551.38|2538.38|38
1622566940000|2021-06-01 17:02:20|2553.05|2540.05|2552|2539|2553.14|2540.14|2551.62|2538.62|33
1622566950000|2021-06-01 17:02:30|2551.56|2538.56|2552.43|2539.43|2552.62|2539.62|2550.52|2537.52|39
1622566960000|2021-06-01 17:02:40|2552.55|2539.55|2554.61|2541.61|2554.61|2541.61|2552.41|2539.41|37
1622566970000|2021-06-01 17:02:50|2554.3|2541.3|2554.53|2541.53|2557.06|2544.06|2554.3|2541.3|39
1622566980000|2021-06-01 17:03:00|2554.96|2541.96|2555.55|2542.55|2556.12|2543.12|2554.32|2541.32|38
1622566990000|2021-06-01 17:03:10|2555.1|2542.1|2554.36|2541.36|2556.75|2543.75|2554.36|2541.36|36
1622567000000|2021-06-01 17:03:20|2555.35|2542.35|2556.17|2543.17|2556.8|2543.8|2554.53|2541.53|39
1622567010000|2021-06-01 17:03:30|2555.99|2542.99|2555.15|2542.15|2557.29|2544.29|2555.15|2542.15|36
1622567020000|2021-06-01 17:03:40|2555.1|2542.1|2554.84|2541.84|2556.33|2543.33|2554.83|2541.83|37
1622567030000|2021-06-01 17:03:50|2554.82|2541.82|2554.66|2541.66|2555.1|2542.1|2553.52|2540.52|37
1622567040000|2021-06-01 17:04:00|2554.69|2541.69|2555.02|2542.02|2555.35|2542.35|2554.69|2541.69|38
1622567050000|2021-06-01 17:04:10|2554.69|2541.69|2550.86|2537.86|2554.69|2541.69|2550.85|2537.85|39
1622567060000|2021-06-01 17:04:20|2550.64|2537.64|2551.05|2538.05|2552.34|2539.34|2550.22|2537.22|35
1622567070000|2021-06-01 17:04:30|2551.11|2538.11|2548.16|2535.16|2551.73|2538.73|2548.16|2535.16|40
1622567080000|2021-06-01 17:04:40|2548.21|2535.21|2549.27|2536.27|2549.43|2536.43|2546.61|2533.61|38
1622567090000|2021-06-01 17:04:50|2548.69|2535.69|2549.74|2536.74|2550.28|2537.28|2548.69|2535.69|39
1622567100000|2021-06-01 17:05:00|2549.05|2536.05|2547.84|2534.84|2549.47|2536.47|2547.53|2534.53|36
1622567110000|2021-06-01 17:05:10|2547.75|2534.75|2548.77|2535.77|2548.93|2535.93|2547.45|2534.45|39
1622567120000|2021-06-01 17:05:20|2548.33|2535.33|2549.47|2536.47|2550.38|2537.38|2548.33|2535.33|33
1622567130000|2021-06-01 17:05:30|2549.49|2536.49|2549.63|2536.63|2550.27|2537.27|2549.32|2536.32|38
1622567140000|2021-06-01 17:05:40|2549.65|2536.65|2551|2538|2551|2538|2549.65|2536.65|28
1622567150000|2021-06-01 17:05:50|2551.13|2538.13|2552.67|2539.67|2552.67|2539.67|2551.13|2538.13|34
1622567160000|2021-06-01 17:06:00|2552.68|2539.68|2553.73|2540.73|2554.81|2541.81|2552.66|2539.66|34
1622567170000|2021-06-01 17:06:10|2553.75|2540.75|2554.45|2541.45|2554.5|2541.5|2553.4|2540.4|33
1622567180000|2021-06-01 17:06:20|2554.5|2541.5|2549.63|2536.63|2555|2542|2549.63|2536.63|37
1622567190000|2021-06-01 17:06:30|2549.87|2536.87|2552.38|2539.38|2552.88|2539.88|2549.87|2536.87|34
1622567200000|2021-06-01 17:06:40|2552.39|2539.39|2552.99|2539.99|2553.54|2540.54|2552.27|2539.27|38
1622567210000|2021-06-01 17:06:50|2552.53|2539.53|2552.08|2539.08|2552.59|2539.59|2552.02|2539.02|33
1622567220000|2021-06-01 17:07:00|2552.07|2539.07|2553.13|2540.13|2553.78|2540.78|2552.07|2539.07|32
1622567230000|2021-06-01 17:07:10|2553.33|2540.33|2551.81|2538.81|2553.65|2540.65|2551.78|2538.78|32
1622567240000|2021-06-01 17:07:20|2551.82|2538.82|2551.37|2538.37|2552.2|2539.2|2551.37|2538.37|25
1622567250000|2021-06-01 17:07:30|2551.35|2538.35|2551.38|2538.38|2551.52|2538.52|2551.03|2538.03|18
1622567260000|2021-06-01 17:07:40|2551.16|2538.16|2553.44|2540.44|2553.52|2540.52|2551.16|2538.16|32
1622567270000|2021-06-01 17:07:50|2553.45|2540.45|2553.96|2540.96|2553.96|2540.96|2553.25|2540.25|28
1622567280000|2021-06-01 17:08:00|2553.93|2540.93|2554.04|2541.04|2554.13|2541.13|2553.88|2540.88|27
1622567290000|2021-06-01 17:08:10|2553.9|2540.9|2555.01|2542.01|2555.22|2542.22|2553.64|2540.64|32
1622567300000|2021-06-01 17:08:20|2554.77|2541.77|2552.68|2539.68|2554.77|2541.77|2552.41|2539.41|33
1622567310000|2021-06-01 17:08:30|2552.74|2539.74|2552.28|2539.28|2553.11|2540.11|2552.28|2539.28|28
1622567320000|2021-06-01 17:08:40|2552.21|2539.21|2554.1|2541.1|2554.22|2541.22|2552.05|2539.05|34
1622567330000|2021-06-01 17:08:50|2554.19|2541.19|2554.68|2541.68|2554.79|2541.79|2553.91|2540.91|38
1622567340000|2021-06-01 17:09:00|2554.71|2541.71|2555.29|2542.29|2555.37|2542.37|2553.95|2540.95|36
1622567350000|2021-06-01 17:09:10|2555.28|2542.28|2552.95|2539.95|2555.28|2542.28|2552.95|2539.95|33
1622567360000|2021-06-01 17:09:20|2552.42|2539.42|2552.36|2539.36|2552.91|2539.91|2551.65|2538.65|39
1622567370000|2021-06-01 17:09:30|2552.7|2539.7|2553.6|2540.6|2553.6|2540.6|2552.3|2539.3|37
1622567380000|2021-06-01 17:09:40|2553.65|2540.65|2552.95|2539.95|2554.3|2541.3|2552.95|2539.95|32
1622567390000|2021-06-01 17:09:50|2552.75|2539.75|2550.65|2537.65|2552.75|2539.75|2550.05|2537.05|34
1622567400000|2021-06-01 17:10:00|2550.64|2537.64|2550.36|2537.36|2551.36|2538.36|2550.34|2537.34|31
1622567410000|2021-06-01 17:10:10|2550.55|2537.55|2548.39|2535.39|2550.89|2537.89|2548.32|2535.32|27
1622567420000|2021-06-01 17:10:20|2548.57|2535.57|2546.99|2533.99|2548.59|2535.59|2546.87|2533.87|29
1622567430000|2021-06-01 17:10:30|2547.06|2534.06|2546.39|2533.39|2547.39|2534.39|2546.39|2533.39|32
1622567440000|2021-06-01 17:10:40|2546.91|2533.91|2545.01|2532.01|2546.91|2533.91|2543.7|2530.7|39
1622567450000|2021-06-01 17:10:50|2544.99|2531.99|2545.25|2532.25|2545.35|2532.35|2544.46|2531.46|34
1622567460000|2021-06-01 17:11:00|2545.26|2532.26|2547.89|2534.89|2547.89|2534.89|2545.18|2532.18|37
1622567470000|2021-06-01 17:11:10|2548.17|2535.17|2547.29|2534.29|2548.3|2535.3|2546.68|2533.68|38
1622567480000|2021-06-01 17:11:20|2547.06|2534.06|2544.86|2531.86|2547.06|2534.06|2544.65|2531.65|40
1622567490000|2021-06-01 17:11:30|2544.83|2531.83|2544.46|2531.46|2544.87|2531.87|2544.22|2531.22|28
1622567500000|2021-06-01 17:11:40|2544.47|2531.47|2543.76|2530.76|2545.1|2532.1|2543.66|2530.66|30
1622567510000|2021-06-01 17:11:50|2543.68|2530.68|2542.65|2529.65|2543.68|2530.68|2542.65|2529.65|26
1622567520000|2021-06-01 17:12:00|2542.63|2529.63|2541.95|2528.95|2542.96|2529.96|2541.7|2528.7|31
1622567530000|2021-06-01 17:12:10|2541.9|2528.9|2543.75|2530.75|2543.76|2530.76|2541.84|2528.84|30
1622567540000|2021-06-01 17:12:20|2543.59|2530.59|2542.79|2529.79|2544.45|2531.45|2542.63|2529.63|34
1622567550000|2021-06-01 17:12:30|2542.78|2529.78|2542.48|2529.48|2543.23|2530.23|2542.33|2529.33|35
1622567560000|2021-06-01 17:12:40|2542.34|2529.34|2541.83|2528.83|2542.85|2529.85|2541.73|2528.73|26
1622567570000|2021-06-01 17:12:50|2541.92|2528.92|2542.2|2529.2|2542.31|2529.31|2541.78|2528.78|34
1622567580000|2021-06-01 17:13:00|2542.11|2529.11|2543.29|2530.29|2543.29|2530.29|2541.98|2528.98|30
1622567590000|2021-06-01 17:13:10|2543.31|2530.31|2542.32|2529.32|2543.34|2530.34|2542.32|2529.32|24
1622567600000|2021-06-01 17:13:20|2542.29|2529.29|2539.65|2526.65|2542.3|2529.3|2539.65|2526.65|35
1622567610000|2021-06-01 17:13:30|2539.71|2526.71|2540.04|2527.04|2540.04|2527.04|2538.26|2525.26|38
1622567620000|2021-06-01 17:13:40|2540.07|2527.07|2539.12|2526.12|2540.43|2527.43|2539.12|2526.12|31
1622567630000|2021-06-01 17:13:50|2539.39|2526.39|2537.51|2524.51|2539.75|2526.75|2537.13|2524.13|36
1622567640000|2021-06-01 17:14:00|2537.18|2524.18|2540.53|2527.53|2540.57|2527.57|2537.09|2524.09|36
1622567650000|2021-06-01 17:14:10|2540.57|2527.57|2540.98|2527.98|2541.76|2528.76|2540.57|2527.57|36
1622567660000|2021-06-01 17:14:20|2540.83|2527.83|2538.56|2525.56|2540.83|2527.83|2538.56|2525.56|36
1622567670000|2021-06-01 17:14:30|2538.65|2525.65|2539.44|2526.44|2539.81|2526.81|2538.58|2525.58|35
1622567680000|2021-06-01 17:14:40|2539.28|2526.28|2540.79|2527.79|2542.97|2529.97|2539.2|2526.2|37
1622567690000|2021-06-01 17:14:50|2541.08|2528.08|2539.16|2526.16|2541.37|2528.37|2539.16|2526.16|37
1622567700000|2021-06-01 17:15:00|2539.15|2526.15|2540.95|2527.95|2541.16|2528.16|2538.35|2525.35|39
1622567710000|2021-06-01 17:15:10|2540.97|2527.97|2543.18|2530.18|2543.79|2530.79|2540.97|2527.97|34
1622567720000|2021-06-01 17:15:20|2543.14|2530.14|2540.62|2527.62|2544.11|2531.11|2540.62|2527.62|37
1622567730000|2021-06-01 17:15:30|2540.73|2527.73|2541.53|2528.53|2542.11|2529.11|2540.73|2527.73|37
1622567740000|2021-06-01 17:15:40|2541.76|2528.76|2542.84|2529.84|2543.53|2530.53|2541.76|2528.76|39
1622567750000|2021-06-01 17:15:50|2542.79|2529.79|2544.68|2531.68|2544.84|2531.84|2542.1|2529.1|38
1622567760000|2021-06-01 17:16:00|2544.82|2531.82|2545.89|2532.89|2546.1|2533.1|2544.82|2531.82|38
1622567770000|2021-06-01 17:16:10|2545.84|2532.84|2544.72|2531.72|2546.02|2533.02|2544.72|2531.72|28
1622567780000|2021-06-01 17:16:20|2544.66|2531.66|2544.9|2531.9|2545|2532|2543.04|2530.04|33
1622567790000|2021-06-01 17:16:30|2544.91|2531.91|2546.23|2533.23|2546.23|2533.23|2544.91|2531.91|29
1622567800000|2021-06-01 17:16:40|2546.26|2533.26|2547.68|2534.68|2548.33|2535.33|2546.26|2533.26|38
1622567810000|2021-06-01 17:16:50|2547.74|2534.74|2546.59|2533.59|2547.74|2534.74|2546.48|2533.48|33
1622567820000|2021-06-01 17:17:00|2546.45|2533.45|2547.1|2534.1|2548.37|2535.37|2546.37|2533.37|37
1622567830000|2021-06-01 17:17:10|2547.19|2534.19|2547.36|2534.36|2547.74|2534.74|2546.62|2533.62|36
1622567840000|2021-06-01 17:17:20|2547.39|2534.39|2547.51|2534.51|2547.98|2534.98|2547.02|2534.02|31
1622567850000|2021-06-01 17:17:30|2547.5|2534.5|2547.27|2534.27|2547.5|2534.5|2546|2533|38
1622567860000|2021-06-01 17:17:40|2547.3|2534.3|2546.79|2533.79|2547.67|2534.67|2546.77|2533.77|35
1622567870000|2021-06-01 17:17:50|2546.8|2533.8|2547.88|2534.88|2547.9|2534.9|2546.8|2533.8|33
1622567880000|2021-06-01 17:18:00|2547.9|2534.9|2548.77|2535.77|2548.84|2535.84|2547.9|2534.9|36
1622567890000|2021-06-01 17:18:10|2548.82|2535.82|2550.53|2537.53|2551.1|2538.1|2548.81|2535.81|40
1622567900000|2021-06-01 17:18:20|2550.47|2537.47|2549.71|2536.71|2550.47|2537.47|2548.52|2535.52|36
1622567910000|2021-06-01 17:18:30|2549.56|2536.56|2550.2|2537.2|2550.2|2537.2|2548.56|2535.56|23
1622567920000|2021-06-01 17:18:40|2550.63|2537.63|2549.97|2536.97|2550.88|2537.88|2549.8|2536.8|36
1622567930000|2021-06-01 17:18:50|2549.93|2536.93|2547.49|2534.49|2549.93|2536.93|2546.96|2533.96|34
1622567940000|2021-06-01 17:19:00|2547.4|2534.4|2548.9|2535.9|2548.9|2535.9|2547.4|2534.4|37
1622567950000|2021-06-01 17:19:10|2548.84|2535.84|2549.17|2536.17|2549.41|2536.41|2548.37|2535.37|36
1622567960000|2021-06-01 17:19:20|2548.92|2535.92|2550.03|2537.03|2550.03|2537.03|2548.76|2535.76|30
1622567970000|2021-06-01 17:19:30|2550.01|2537.01|2549.54|2536.54|2550.01|2537.01|2549.01|2536.01|31
1622567980000|2021-06-01 17:19:40|2549.51|2536.51|2549.43|2536.43|2549.51|2536.51|2549.04|2536.04|25
1622567990000|2021-06-01 17:19:50|2549.45|2536.45|2548.28|2535.28|2549.81|2536.81|2548.09|2535.09|25
1622568000000|2021-06-01 17:20:00|2548.23|2535.23|2549.45|2536.45|2549.56|2536.56|2548.08|2535.08|27
1622568010000|2021-06-01 17:20:10|2549.42|2536.42|2546.51|2533.51|2549.43|2536.43|2546.51|2533.51|35
1622568020000|2021-06-01 17:20:20|2546.39|2533.39|2544.93|2531.93|2546.39|2533.39|2544.21|2531.21|37
1622568030000|2021-06-01 17:20:30|2544.78|2531.78|2542.34|2529.34|2546.19|2533.19|2542.3|2529.3|38
1622568040000|2021-06-01 17:20:40|2542.36|2529.36|2542.79|2529.79|2543.5|2530.5|2541.52|2528.52|30
1622568050000|2021-06-01 17:20:50|2542.78|2529.78|2541.44|2528.44|2542.96|2529.96|2541.38|2528.38|35
1622568060000|2021-06-01 17:21:00|2541.45|2528.45|2539.88|2526.88|2541.5|2528.5|2539.59|2526.59|33
1622568070000|2021-06-01 17:21:10|2539.85|2526.85|2540.15|2527.15|2540.16|2527.16|2538.5|2525.5|34
1622568080000|2021-06-01 17:21:20|2540.1|2527.1|2540.2|2527.2|2541.47|2528.47|2540.1|2527.1|35
1622568090000|2021-06-01 17:21:30|2540.13|2527.13|2538.27|2525.27|2540.13|2527.13|2537.53|2524.53|38
1622568100000|2021-06-01 17:21:40|2538.17|2525.17|2538.88|2525.88|2538.88|2525.88|2537.63|2524.63|36
1622568110000|2021-06-01 17:21:50|2538.9|2525.9|2539.03|2526.03|2540.09|2527.09|2538.84|2525.84|35
1622568120000|2021-06-01 17:22:00|2539.02|2526.02|2541.74|2528.74|2541.84|2528.84|2538.75|2525.75|38
1622568130000|2021-06-01 17:22:10|2541.96|2528.96|2539.78|2526.78|2542.35|2529.35|2539.78|2526.78|39
1622568140000|2021-06-01 17:22:20|2539.65|2526.65|2541.21|2528.21|2541.53|2528.53|2539.11|2526.11|37
1622568150000|2021-06-01 17:22:30|2541.1|2528.1|2540.95|2527.95|2541.18|2528.18|2540.54|2527.54|39
1622568160000|2021-06-01 17:22:40|2541.05|2528.05|2538.34|2525.34|2541.05|2528.05|2538.18|2525.18|37
1622568170000|2021-06-01 17:22:50|2538.35|2525.35|2539.64|2526.64|2539.66|2526.66|2538.19|2525.19|29
1622568180000|2021-06-01 17:23:00|2539.61|2526.61|2539.31|2526.31|2539.63|2526.63|2539.19|2526.19|34
1622568190000|2021-06-01 17:23:10|2538.94|2525.94|2536.89|2523.89|2539.13|2526.13|2536.89|2523.89|32
1622568200000|2021-06-01 17:23:20|2536.78|2523.78|2536.89|2523.89|2537.06|2524.06|2536.67|2523.67|26
1622568210000|2021-06-01 17:23:30|2536.9|2523.9|2536.74|2523.74|2537.02|2524.02|2535.41|2522.41|37
1622568220000|2021-06-01 17:23:40|2536.73|2523.73|2539.05|2526.05|2539.05|2526.05|2536.73|2523.73|33
1622568230000|2021-06-01 17:23:50|2539.27|2526.27|2539.38|2526.38|2541.46|2528.46|2538.89|2525.89|40
1622568240000|2021-06-01 17:24:00|2539.47|2526.47|2537.52|2524.52|2539.47|2526.47|2537.21|2524.21|33
1622568250000|2021-06-01 17:24:10|2537.51|2524.51|2536.89|2523.89|2538.07|2525.07|2536.71|2523.71|34
1622568260000|2021-06-01 17:24:20|2536.94|2523.94|2539.31|2526.31|2539.46|2526.46|2536.94|2523.94|36
1622568270000|2021-06-01 17:24:30|2539.39|2526.39|2537.88|2524.88|2540.49|2527.49|2537.82|2524.82|39
1622568280000|2021-06-01 17:24:40|2537.96|2524.96|2540.34|2527.34|2540.34|2527.34|2537.96|2524.96|38
1622568290000|2021-06-01 17:24:50|2540.21|2527.21|2540.56|2527.56|2540.75|2527.75|2539.68|2526.68|34
1622568300000|2021-06-01 17:25:00|2540.59|2527.59|2541.77|2528.77|2542.65|2529.65|2539.36|2526.36|38
1622568310000|2021-06-01 17:25:10|2542|2529|2542.1|2529.1|2542.99|2529.99|2541.64|2528.64|40
1622568320000|2021-06-01 17:25:20|2542.15|2529.15|2544.28|2531.28|2544.29|2531.29|2541.46|2528.46|33
1622568330000|2021-06-01 17:25:30|2544.34|2531.34|2544.96|2531.96|2545.7|2532.7|2543.71|2530.71|36
1622568340000|2021-06-01 17:25:40|2544.82|2531.82|2545.19|2532.19|2545.84|2532.84|2544.82|2531.82|34
1622568350000|2021-06-01 17:25:50|2545.2|2532.2|2546.35|2533.35|2546.75|2533.75|2545.05|2532.05|35
1622568360000|2021-06-01 17:26:00|2546.37|2533.37|2546.7|2533.7|2546.7|2533.7|2545.4|2532.4|35
1622568370000|2021-06-01 17:26:10|2546.76|2533.76|2547.63|2534.63|2547.73|2534.73|2545.93|2532.93|30
1622568380000|2021-06-01 17:26:20|2547.56|2534.56|2547.26|2534.26|2548.06|2535.06|2546.55|2533.55|37
1622568390000|2021-06-01 17:26:30|2547.27|2534.27|2547.53|2534.53|2548.22|2535.22|2546.79|2533.79|33
1622568400000|2021-06-01 17:26:40|2547.83|2534.83|2548.43|2535.43|2548.74|2535.74|2547.13|2534.13|33
1622568410000|2021-06-01 17:26:50|2548.82|2535.82|2550.51|2537.51|2550.68|2537.68|2548.39|2535.39|39
1622568420000|2021-06-01 17:27:00|2550.57|2537.57|2551.36|2538.36|2551.36|2538.36|2550.05|2537.05|39
1622568430000|2021-06-01 17:27:10|2551.33|2538.33|2550.9|2537.9|2551.54|2538.54|2550.66|2537.66|33
1622568440000|2021-06-01 17:27:20|2550.87|2537.87|2548.62|2535.62|2551.26|2538.26|2548.62|2535.62|33
1622568450000|2021-06-01 17:27:30|2548.64|2535.64|2548.54|2535.54|2549.48|2536.48|2548.5|2535.5|35
1622568460000|2021-06-01 17:27:40|2548.17|2535.17|2548.5|2535.5|2548.62|2535.62|2547.97|2534.97|31
1622568470000|2021-06-01 17:27:50|2548.49|2535.49|2549.04|2536.04|2549.06|2536.06|2547.94|2534.94|29
1622568480000|2021-06-01 17:28:00|2549.03|2536.03|2550.14|2537.14|2550.28|2537.28|2549.03|2536.03|30
1622568490000|2021-06-01 17:28:10|2550.13|2537.13|2548.93|2535.93|2550.13|2537.13|2548.46|2535.46|31
1622568500000|2021-06-01 17:28:20|2548.89|2535.89|2547|2534|2548.89|2535.89|2547|2534|26
1622568510000|2021-06-01 17:28:30|2546.87|2533.87|2548.41|2535.41|2548.41|2535.41|2546.51|2533.51|31
1622568520000|2021-06-01 17:28:40|2548.39|2535.39|2546.81|2533.81|2548.39|2535.39|2546.59|2533.59|31
1622568530000|2021-06-01 17:28:50|2546.8|2533.8|2544.04|2531.04|2546.8|2533.8|2543.91|2530.91|34
1622568540000|2021-06-01 17:29:00|2544.26|2531.26|2543.7|2530.7|2545.99|2532.99|2543.7|2530.7|35
1622568550000|2021-06-01 17:29:10|2543.66|2530.66|2543.24|2530.24|2544.07|2531.07|2541.6|2528.6|36
1622568560000|2021-06-01 17:29:20|2543.23|2530.23|2541.74|2528.74|2543.23|2530.23|2541.74|2528.74|37
1622568570000|2021-06-01 17:29:30|2541.82|2528.82|2541.46|2528.46|2542.02|2529.02|2540.14|2527.14|35
1622568580000|2021-06-01 17:29:40|2541.37|2528.37|2540.64|2527.64|2542.09|2529.09|2540.32|2527.32|38
1622568590000|2021-06-01 17:29:50|2540.66|2527.66|2540.86|2527.86|2540.87|2527.87|2539.39|2526.39|37
1622568600000|2021-06-01 17:30:00|2540.97|2527.97|2539.05|2526.05|2541.12|2528.12|2537.33|2524.33|35
1622568610000|2021-06-01 17:30:10|2538.86|2525.86|2540.56|2527.56|2540.56|2527.56|2538.08|2525.08|34
1622568620000|2021-06-01 17:30:20|2540.85|2527.85|2543.05|2530.05|2543.15|2530.15|2540.85|2527.85|34
1622568630000|2021-06-01 17:30:30|2543.11|2530.11|2543.22|2530.22|2544.06|2531.06|2542.89|2529.89|29
1622568640000|2021-06-01 17:30:40|2543.16|2530.16|2543.13|2530.13|2543.82|2530.82|2542.98|2529.98|28
1622568650000|2021-06-01 17:30:50|2543.12|2530.12|2544.72|2531.72|2544.76|2531.76|2542.97|2529.97|33
1622568660000|2021-06-01 17:31:00|2544.77|2531.77|2544.13|2531.13|2545.14|2532.14|2543.99|2530.99|36
1622568670000|2021-06-01 17:31:10|2544.12|2531.12|2545.9|2532.9|2545.9|2532.9|2544.12|2531.12|33
1622568680000|2021-06-01 17:31:20|2545.96|2532.96|2546.56|2533.56|2546.82|2533.82|2545.33|2532.33|36
1622568690000|2021-06-01 17:31:30|2546.66|2533.66|2545.67|2532.67|2547.66|2534.66|2544.69|2531.69|32
1622568700000|2021-06-01 17:31:40|2545.7|2532.7|2546.82|2533.82|2546.82|2533.82|2545.55|2532.55|29
1622568710000|2021-06-01 17:31:50|2546.69|2533.69|2546.63|2533.63|2546.93|2533.93|2546.33|2533.33|31
1622568720000|2021-06-01 17:32:00|2546.6|2533.6|2545.36|2532.36|2546.77|2533.77|2545.27|2532.27|30
1622568730000|2021-06-01 17:32:10|2545.25|2532.25|2545.09|2532.09|2545.27|2532.27|2545.01|2532.01|26
1622568740000|2021-06-01 17:32:20|2545.07|2532.07|2544.22|2531.22|2545.09|2532.09|2543.36|2530.36|35
1622568750000|2021-06-01 17:32:30|2544.31|2531.31|2545.42|2532.42|2545.89|2532.89|2544.31|2531.31|37
1622568760000|2021-06-01 17:32:40|2545.4|2532.4|2546.92|2533.92|2547.45|2534.45|2545.33|2532.33|36
1622568770000|2021-06-01 17:32:50|2546.85|2533.85|2546.35|2533.35|2547.19|2534.19|2546.35|2533.35|32
1622568780000|2021-06-01 17:33:00|2546.39|2533.39|2547.83|2534.83|2547.96|2534.96|2546.29|2533.29|38
1622568790000|2021-06-01 17:33:10|2547.72|2534.72|2546.81|2533.81|2547.72|2534.72|2546.48|2533.48|34
1622568800000|2021-06-01 17:33:20|2546.83|2533.83|2546.52|2533.52|2546.83|2533.83|2545.31|2532.31|32
1622568810000|2021-06-01 17:33:30|2547.07|2534.07|2547.94|2534.94|2547.99|2534.99|2547.03|2534.03|33
1622568820000|2021-06-01 17:33:40|2548|2535|2547.48|2534.48|2548.8|2535.8|2547.31|2534.31|35
1622568830000|2021-06-01 17:33:50|2547.56|2534.56|2547.86|2534.86|2547.91|2534.91|2547.44|2534.44|31
1622568840000|2021-06-01 17:34:00|2547.76|2534.76|2547.17|2534.17|2547.98|2534.98|2546.51|2533.51|30
1622568850000|2021-06-01 17:34:10|2547.22|2534.22|2547.71|2534.71|2548.04|2535.04|2546.93|2533.93|35
1622568860000|2021-06-01 17:34:20|2547.66|2534.66|2546.04|2533.04|2547.98|2534.98|2546.04|2533.04|31
1622568870000|2021-06-01 17:34:30|2546.03|2533.03|2548.57|2535.57|2548.57|2535.57|2546.01|2533.01|36
1622568880000|2021-06-01 17:34:40|2548.61|2535.61|2549.84|2536.84|2549.84|2536.84|2548.54|2535.54|29
1622568890000|2021-06-01 17:34:50|2549.94|2536.94|2550.8|2537.8|2550.8|2537.8|2549.33|2536.33|37
1622568900000|2021-06-01 17:35:00|2550.74|2537.74|2549.54|2536.54|2550.95|2537.95|2549.41|2536.41|35
1622568910000|2021-06-01 17:35:10|2549.65|2536.65|2548.7|2535.7|2549.83|2536.83|2548.35|2535.35|21
1622568920000|2021-06-01 17:35:20|2548.71|2535.71|2548.91|2535.91|2549.84|2536.84|2548.54|2535.54|33
1622568930000|2021-06-01 17:35:30|2548.85|2535.85|2549.85|2536.85|2551|2538|2548.66|2535.66|33
1622568940000|2021-06-01 17:35:40|2549.91|2536.91|2551.59|2538.59|2551.63|2538.63|2549.89|2536.89|34
1622568950000|2021-06-01 17:35:50|2551.53|2538.53|2551.38|2538.38|2551.62|2538.62|2550.8|2537.8|23
1622568960000|2021-06-01 17:36:00|2551.48|2538.48|2549.72|2536.72|2551.48|2538.48|2549.45|2536.45|34
1622568970000|2021-06-01 17:36:10|2549.8|2536.8|2551.43|2538.43|2551.52|2538.52|2549.8|2536.8|35
1622568980000|2021-06-01 17:36:20|2551.45|2538.45|2552.48|2539.48|2552.48|2539.48|2551.1|2538.1|35
1622568990000|2021-06-01 17:36:30|2552.57|2539.57|2554.15|2541.15|2554.38|2541.38|2552.57|2539.57|36
1622569000000|2021-06-01 17:36:40|2554.08|2541.08|2555.74|2542.74|2556.8|2543.8|2553.22|2540.22|35
1622569010000|2021-06-01 17:36:50|2555.77|2542.77|2556.89|2543.89|2557|2544|2555.24|2542.24|36
1622569020000|2021-06-01 17:37:00|2556.83|2543.83|2554.46|2541.46|2556.83|2543.83|2554.46|2541.46|30
1622569030000|2021-06-01 17:37:10|2554.29|2541.29|2555.55|2542.55|2555.62|2542.62|2553.57|2540.57|38
1622569040000|2021-06-01 17:37:20|2555.71|2542.71|2556.9|2543.9|2556.9|2543.9|2555.56|2542.56|38
1622569050000|2021-06-01 17:37:30|2556.69|2543.69|2557.47|2544.47|2557.47|2544.47|2556.61|2543.61|36
1622569060000|2021-06-01 17:37:40|2557.46|2544.46|2556.18|2543.18|2557.46|2544.46|2556.18|2543.18|36
1622569070000|2021-06-01 17:37:50|2556.2|2543.2|2555.36|2542.36|2556.23|2543.23|2555.36|2542.36|34
1622569080000|2021-06-01 17:38:00|2555.39|2542.39|2556.53|2543.53|2556.67|2543.67|2554.29|2541.29|36
1622569090000|2021-06-01 17:38:10|2556.54|2543.54|2557.47|2544.47|2557.74|2544.74|2556.54|2543.54|39
1622569100000|2021-06-01 17:38:20|2557.69|2544.69|2559.55|2546.55|2560.78|2547.78|2557.63|2544.63|38
1622569110000|2021-06-01 17:38:30|2560.74|2547.74|2559.88|2546.88|2560.74|2547.74|2559.73|2546.73|37
1622569120000|2021-06-01 17:38:40|2559.85|2546.85|2562.13|2549.13|2562.13|2549.13|2558.89|2545.89|38
1622569130000|2021-06-01 17:38:50|2562.53|2549.53|2560.3|2547.3|2563.98|2550.98|2560.2|2547.2|38
1622569140000|2021-06-01 17:39:00|2560.25|2547.25|2562.88|2549.88|2562.88|2549.88|2560.21|2547.21|33
1622569150000|2021-06-01 17:39:10|2562.65|2549.65|2561.58|2548.58|2562.71|2549.71|2561.12|2548.12|34
1622569160000|2021-06-01 17:39:20|2562.01|2549.01|2561.91|2548.91|2562.22|2549.22|2561|2548|36
1622569170000|2021-06-01 17:39:30|2561.94|2548.94|2564.21|2551.21|2564.21|2551.21|2561.94|2548.94|39
1622569180000|2021-06-01 17:39:40|2564.49|2551.49|2564.3|2551.3|2564.53|2551.53|2564.05|2551.05|30
1622569190000|2021-06-01 17:39:50|2564.25|2551.25|2565.73|2552.73|2565.76|2552.76|2563.9|2550.9|30
1622569200000|2021-06-01 17:40:00|2565.74|2552.74|2567.04|2554.04|2568.66|2555.66|2565.74|2552.74|36
1622569210000|2021-06-01 17:40:10|2567|2554|2564.87|2551.87|2567|2554|2564.78|2551.78|34
1622569220000|2021-06-01 17:40:20|2564.74|2551.74|2563.94|2550.94|2564.87|2551.87|2563.76|2550.76|25
1622569230000|2021-06-01 17:40:30|2563.85|2550.85|2561.16|2548.16|2563.85|2550.85|2561.16|2548.16|32
1622569240000|2021-06-01 17:40:40|2561.26|2548.26|2562.32|2549.32|2562.37|2549.37|2559.93|2546.93|37
1622569250000|2021-06-01 17:40:50|2562.08|2549.08|2560.09|2547.09|2562.08|2549.08|2560.05|2547.05|32
1622569260000|2021-06-01 17:41:00|2560.04|2547.04|2560.97|2547.97|2560.97|2547.97|2558.75|2545.75|36
1622569270000|2021-06-01 17:41:10|2561.06|2548.06|2561.8|2548.8|2562.27|2549.27|2561.02|2548.02|31
1622569280000|2021-06-01 17:41:20|2561.83|2548.83|2562.05|2549.05|2562.1|2549.1|2560.77|2547.77|33
1622569290000|2021-06-01 17:41:30|2561.71|2548.71|2561.63|2548.63|2561.75|2548.75|2560.96|2547.96|31
1622569300000|2021-06-01 17:41:40|2561.76|2548.76|2562.89|2549.89|2562.9|2549.9|2561.76|2548.76|33
1622569310000|2021-06-01 17:41:50|2562.88|2549.88|2561.6|2548.6|2562.95|2549.95|2561.6|2548.6|33
1622569320000|2021-06-01 17:42:00|2561.57|2548.57|2562.2|2549.2|2562.2|2549.2|2560.97|2547.97|28
1622569330000|2021-06-01 17:42:10|2562.14|2549.14|2561.71|2548.71|2562.14|2549.14|2561.59|2548.59|29
1622569340000|2021-06-01 17:42:20|2561.55|2548.55|2561.79|2548.79|2561.79|2548.79|2560.53|2547.53|34
1622569350000|2021-06-01 17:42:30|2561.7|2548.7|2560.02|2547.02|2561.72|2548.72|2560.02|2547.02|29
1622569360000|2021-06-01 17:42:40|2560.1|2547.1|2558.8|2545.8|2560.1|2547.1|2558.28|2545.28|30
1622569370000|2021-06-01 17:42:50|2558.88|2545.88|2557.44|2544.44|2559.1|2546.1|2557.44|2544.44|27
1622569380000|2021-06-01 17:43:00|2557.08|2544.08|2558.55|2545.55|2558.73|2545.73|2557.08|2544.08|27
1622569390000|2021-06-01 17:43:10|2558.56|2545.56|2559.27|2546.27|2559.98|2546.98|2558.56|2545.56|33
1622569400000|2021-06-01 17:43:20|2559.26|2546.26|2559.69|2546.69|2559.9|2546.9|2559.04|2546.04|34
1622569410000|2021-06-01 17:43:30|2559.76|2546.76|2558.83|2545.83|2559.76|2546.76|2558.09|2545.09|36
1622569420000|2021-06-01 17:43:40|2558.87|2545.87|2558.86|2545.86|2558.88|2545.88|2558.21|2545.21|32
1622569430000|2021-06-01 17:43:50|2559.17|2546.17|2558.95|2545.95|2560.02|2547.02|2558.94|2545.94|37
1622569440000|2021-06-01 17:44:00|2558.9|2545.9|2558.48|2545.48|2558.9|2545.9|2558.15|2545.15|28
1622569450000|2021-06-01 17:44:10|2558.49|2545.49|2558.78|2545.78|2558.81|2545.81|2557.86|2544.86|33
1622569460000|2021-06-01 17:44:20|2558.86|2545.86|2558.64|2545.64|2559.99|2546.99|2558.64|2545.64|33
1622569470000|2021-06-01 17:44:30|2558.56|2545.56|2558.41|2545.41|2558.65|2545.65|2558.22|2545.22|22
1622569480000|2021-06-01 17:44:40|2558.35|2545.35|2558.04|2545.04|2558.46|2545.46|2557.98|2544.98|27
1622569490000|2021-06-01 17:44:50|2558.03|2545.03|2558.99|2545.99|2560.08|2547.08|2557.8|2544.8|37
1622569500000|2021-06-01 17:45:00|2558.95|2545.95|2558.93|2545.93|2559.34|2546.34|2558.56|2545.56|32
1622569510000|2021-06-01 17:45:10|2558.83|2545.83|2560.13|2547.13|2560.13|2547.13|2558.2|2545.2|29
1622569520000|2021-06-01 17:45:20|2560.1|2547.1|2559.54|2546.54|2560.48|2547.48|2559.54|2546.54|34
1622569530000|2021-06-01 17:45:30|2559.62|2546.62|2560.41|2547.41|2560.41|2547.41|2559.22|2546.22|31
1622569540000|2021-06-01 17:45:40|2560.39|2547.39|2560.03|2547.03|2560.39|2547.39|2559.86|2546.86|27
1622569550000|2021-06-01 17:45:50|2559.9|2546.9|2558.35|2545.35|2560.31|2547.31|2558.25|2545.25|34
1622569560000|2021-06-01 17:46:00|2558.24|2545.24|2560.04|2547.04|2560.09|2547.09|2558.24|2545.24|35
1622569570000|2021-06-01 17:46:10|2560.01|2547.01|2558.88|2545.88|2560.26|2547.26|2558.86|2545.86|31
1622569580000|2021-06-01 17:46:20|2558.94|2545.94|2558.77|2545.77|2559.29|2546.29|2558.15|2545.15|34
1622569590000|2021-06-01 17:46:30|2558.69|2545.69|2557|2544|2558.77|2545.77|2557|2544|28
1622569600000|2021-06-01 17:46:40|2556.93|2543.93|2556.25|2543.25|2556.93|2543.93|2555.13|2542.13|37
1622569610000|2021-06-01 17:46:50|2556.14|2543.14|2555.33|2542.33|2556.14|2543.14|2554.98|2541.98|32
1622569620000|2021-06-01 17:47:00|2555.35|2542.35|2555.47|2542.47|2556.06|2543.06|2554.75|2541.75|30
1622569630000|2021-06-01 17:47:10|2555.48|2542.48|2555.72|2542.72|2555.83|2542.83|2555.45|2542.45|24
1622569640000|2021-06-01 17:47:20|2555.64|2542.64|2555.01|2542.01|2555.64|2542.64|2554.09|2541.09|35
1622569650000|2021-06-01 17:47:30|2555.02|2542.02|2554.76|2541.76|2555.07|2542.07|2553.13|2540.13|38
1622569660000|2021-06-01 17:47:40|2554.94|2541.94|2556.48|2543.48|2557.04|2544.04|2554.7|2541.7|33
1622569670000|2021-06-01 17:47:50|2556.53|2543.53|2555.19|2542.19|2556.53|2543.53|2554.9|2541.9|32
1622569680000|2021-06-01 17:48:00|2555.11|2542.11|2555.99|2542.99|2556.07|2543.07|2555.11|2542.11|33
1622569690000|2021-06-01 17:48:10|2555.84|2542.84|2555.95|2542.95|2556.28|2543.28|2555.57|2542.57|27
1622569700000|2021-06-01 17:48:20|2555.94|2542.94|2556.5|2543.5|2556.5|2543.5|2555.8|2542.8|27
1622569710000|2021-06-01 17:48:30|2556.46|2543.46|2556.61|2543.61|2558.33|2545.33|2556.46|2543.46|37
1622569720000|2021-06-01 17:48:40|2556.41|2543.41|2556.43|2543.43|2556.55|2543.55|2555.79|2542.79|23
1622569730000|2021-06-01 17:48:50|2556.16|2543.16|2556.49|2543.49|2556.49|2543.49|2555.26|2542.26|31
1622569740000|2021-06-01 17:49:00|2556.39|2543.39|2555.34|2542.34|2556.39|2543.39|2554.19|2541.19|33
1622569750000|2021-06-01 17:49:10|2555.16|2542.16|2555.17|2542.17|2555.35|2542.35|2554.72|2541.72|32
1622569760000|2021-06-01 17:49:20|2555.22|2542.22|2556.08|2543.08|2556.23|2543.23|2555.18|2542.18|28
1622569770000|2021-06-01 17:49:30|2556.11|2543.11|2556.33|2543.33|2557.4|2544.4|2555.65|2542.65|37
1622569780000|2021-06-01 17:49:40|2556.13|2543.13|2556.79|2543.79|2556.79|2543.79|2556.07|2543.07|23
1622569790000|2021-06-01 17:49:50|2556.89|2543.89|2555.86|2542.86|2556.9|2543.9|2555.71|2542.71|33
1622569800000|2021-06-01 17:50:00|2555.83|2542.83|2554.33|2541.33|2555.83|2542.83|2554.33|2541.33|32
1622569810000|2021-06-01 17:50:10|2554.37|2541.37|2556|2543|2556|2543|2554.37|2541.37|27
1622569820000|2021-06-01 17:50:20|2556.12|2543.12|2556.83|2543.83|2556.83|2543.83|2555.88|2542.88|25
1622569830000|2021-06-01 17:50:30|2556.86|2543.86|2557.24|2544.24|2557.45|2544.45|2556.6|2543.6|28
1622569840000|2021-06-01 17:50:40|2557.26|2544.26|2558.01|2545.01|2558.6|2545.6|2557.23|2544.23|34
1622569850000|2021-06-01 17:50:50|2557.86|2544.86|2557.57|2544.57|2558.02|2545.02|2557.14|2544.14|29
1622569860000|2021-06-01 17:51:00|2557.39|2544.39|2559.76|2546.76|2559.78|2546.78|2557.39|2544.39|31
1622569870000|2021-06-01 17:51:10|2559.63|2546.63|2560.16|2547.16|2560.27|2547.27|2559.01|2546.01|35
1622569880000|2021-06-01 17:51:20|2560.2|2547.2|2559.78|2546.78|2562.06|2549.06|2559.78|2546.78|35
1622569890000|2021-06-01 17:51:30|2559.82|2546.82|2560.94|2547.94|2560.99|2547.99|2559.82|2546.82|30
1622569900000|2021-06-01 17:51:40|2560.99|2547.99|2558.88|2545.88|2560.99|2547.99|2558.88|2545.88|31
1622569910000|2021-06-01 17:51:50|2558.93|2545.93|2560.59|2547.59|2561.04|2548.04|2558.74|2545.74|38
1622569920000|2021-06-01 17:52:00|2560.54|2547.54|2560.94|2547.94|2560.94|2547.94|2559.77|2546.77|36
1622569930000|2021-06-01 17:52:10|2561|2548|2559.92|2546.92|2561.11|2548.11|2559.16|2546.16|33
1622569940000|2021-06-01 17:52:20|2559.83|2546.83|2557.97|2544.97|2559.84|2546.84|2557.91|2544.91|26
1622569950000|2021-06-01 17:52:30|2558.08|2545.08|2558.48|2545.48|2558.84|2545.84|2558.08|2545.08|28
1622569960000|2021-06-01 17:52:40|2558.41|2545.41|2559.87|2546.87|2560|2547|2558.41|2545.41|23
1622569970000|2021-06-01 17:52:50|2559.9|2546.9|2560.48|2547.48|2560.54|2547.54|2559.88|2546.88|32
1622569980000|2021-06-01 17:53:00|2560.52|2547.52|2561.75|2548.75|2561.8|2548.8|2560.47|2547.47|30
1622569990000|2021-06-01 17:53:10|2561.74|2548.74|2561.27|2548.27|2561.76|2548.76|2560.38|2547.38|31
1622570000000|2021-06-01 17:53:20|2561.34|2548.34|2563.59|2550.59|2563.66|2550.66|2561.34|2548.34|31
1622570010000|2021-06-01 17:53:30|2563.64|2550.64|2566.4|2553.4|2566.6|2553.6|2563.61|2550.61|37
1622570020000|2021-06-01 17:53:40|2566.45|2553.45|2566.25|2553.25|2567.5|2554.5|2565.9|2552.9|34
1622570030000|2021-06-01 17:53:50|2566.26|2553.26|2566.95|2553.95|2566.95|2553.95|2565.47|2552.47|36
1622570040000|2021-06-01 17:54:00|2567.04|2554.04|2565.61|2552.61|2567.25|2554.25|2565.24|2552.24|34
1622570050000|2021-06-01 17:54:10|2565.49|2552.49|2564.84|2551.84|2565.49|2552.49|2564.15|2551.15|32
1622570060000|2021-06-01 17:54:20|2564.96|2551.96|2563.15|2550.15|2565.01|2552.01|2562.99|2549.99|39
1622570070000|2021-06-01 17:54:30|2563.56|2550.56|2566.2|2553.2|2566.2|2553.2|2563.21|2550.21|32
1622570080000|2021-06-01 17:54:40|2566.18|2553.18|2565.8|2552.8|2566.78|2553.78|2565.55|2552.55|39
1622570090000|2021-06-01 17:54:50|2565.66|2552.66|2564.64|2551.64|2565.81|2552.81|2564.3|2551.3|29
1622570100000|2021-06-01 17:55:00|2564.51|2551.51|2566.17|2553.17|2566.42|2553.42|2564.5|2551.5|29
1622570110000|2021-06-01 17:55:10|2566.1|2553.1|2564.58|2551.58|2566.1|2553.1|2564.46|2551.46|35
1622570120000|2021-06-01 17:55:20|2564.64|2551.64|2564.82|2551.82|2564.94|2551.94|2563.71|2550.71|31
1622570130000|2021-06-01 17:55:30|2564.92|2551.92|2565.04|2552.04|2565.59|2552.59|2564.79|2551.79|31
1622570140000|2021-06-01 17:55:40|2565.33|2552.33|2562.93|2549.93|2565.62|2552.62|2562.52|2549.52|33
1622570150000|2021-06-01 17:55:50|2562.92|2549.92|2562.63|2549.63|2562.94|2549.94|2562.61|2549.61|22
1622570160000|2021-06-01 17:56:00|2563.06|2550.06|2562.65|2549.65|2563.19|2550.19|2562.64|2549.64|19
1622570170000|2021-06-01 17:56:10|2562.66|2549.66|2564.96|2551.96|2565.27|2552.27|2562.66|2549.66|31
1622570180000|2021-06-01 17:56:20|2565|2552|2563.43|2550.43|2565|2552|2563.38|2550.38|32
1622570190000|2021-06-01 17:56:30|2563.45|2550.45|2563.17|2550.17|2563.45|2550.45|2563.14|2550.14|30
1622570200000|2021-06-01 17:56:40|2563.18|2550.18|2562.79|2549.79|2563.91|2550.91|2562.71|2549.71|31
1622570210000|2021-06-01 17:56:50|2562.81|2549.81|2565.36|2552.36|2565.6|2552.6|2562.81|2549.81|35
1622570220000|2021-06-01 17:57:00|2565.52|2552.52|2564.9|2551.9|2565.52|2552.52|2563.81|2550.81|33
1622570230000|2021-06-01 17:57:10|2564.58|2551.58|2564.27|2551.27|2564.64|2551.64|2562.63|2549.63|30
1622570240000|2021-06-01 17:57:20|2564.55|2551.55|2567.87|2554.87|2568.48|2555.48|2564.55|2551.55|37
1622570250000|2021-06-01 17:57:30|2567.84|2554.84|2565.51|2552.51|2567.84|2554.84|2565.38|2552.38|40
1622570260000|2021-06-01 17:57:40|2565.73|2552.73|2565.78|2552.78|2566.14|2553.14|2565.35|2552.35|33
1622570270000|2021-06-01 17:57:50|2565.84|2552.84|2565.67|2552.67|2565.86|2552.86|2565.51|2552.51|34
1622570280000|2021-06-01 17:58:00|2565.68|2552.68|2566.55|2553.55|2567.03|2554.03|2565.68|2552.68|19
1622570290000|2021-06-01 17:58:10|2566.43|2553.43|2565.16|2552.16|2566.67|2553.67|2565.08|2552.08|29
1622570300000|2021-06-01 17:58:20|2565.17|2552.17|2563.64|2550.64|2565.17|2552.17|2563.64|2550.64|29
1622570310000|2021-06-01 17:58:30|2563.84|2550.84|2564.71|2551.71|2564.74|2551.74|2563.83|2550.83|37
1622570320000|2021-06-01 17:58:40|2564.72|2551.72|2564.34|2551.34|2564.73|2551.73|2564.01|2551.01|32
1622570330000|2021-06-01 17:58:50|2564.38|2551.38|2564.31|2551.31|2564.38|2551.38|2564.25|2551.25|19
1622570340000|2021-06-01 17:59:00|2564.32|2551.32|2565.74|2552.74|2565.99|2552.99|2564.32|2551.32|30
1622570350000|2021-06-01 17:59:10|2565.7|2552.7|2565.14|2552.14|2565.86|2552.86|2565.14|2552.14|27
1622570360000|2021-06-01 17:59:20|2564.89|2551.89|2564.51|2551.51|2564.96|2551.96|2564.51|2551.51|30
1622570370000|2021-06-01 17:59:30|2564.47|2551.47|2564.62|2551.62|2564.79|2551.79|2564.12|2551.12|33
1622570380000|2021-06-01 17:59:40|2564.63|2551.63|2564.72|2551.72|2565.53|2552.53|2564.55|2551.55|31
1622570390000|2021-06-01 17:59:50|2564.79|2551.79|2564.14|2551.14|2564.82|2551.82|2564.04|2551.04|33
1622570400000|2021-06-01 18:00:00|2564.29|2551.29|2564.2|2551.2|2564.46|2551.46|2564.16|2551.16|27
1622570410000|2021-06-01 18:00:10|2564.18|2551.18|2565.23|2552.23|2565.24|2552.24|2561.51|2548.51|39
1622570420000|2021-06-01 18:00:20|2565.43|2552.43|2567.78|2554.78|2567.78|2554.78|2565.36|2552.36|36
1622570430000|2021-06-01 18:00:30|2567.8|2554.8|2566.33|2553.33|2567.95|2554.95|2566.04|2553.04|28
1622570440000|2021-06-01 18:00:40|2566.34|2553.34|2566.34|2553.34|2566.93|2553.93|2565.48|2552.48|34
1622570450000|2021-06-01 18:00:50|2566.39|2553.39|2567|2554|2567.13|2554.13|2565.74|2552.74|37
1622570460000|2021-06-01 18:01:00|2566.99|2553.99|2566.35|2553.35|2566.99|2553.99|2565.87|2552.87|35
1622570470000|2021-06-01 18:01:10|2566.44|2553.44|2566.21|2553.21|2566.88|2553.88|2565.51|2552.51|36
1622570480000|2021-06-01 18:01:20|2566.36|2553.36|2567.07|2554.07|2567.09|2554.09|2565.64|2552.64|29
1622570490000|2021-06-01 18:01:30|2567.05|2554.05|2567.85|2554.85|2568.71|2555.71|2566.94|2553.94|35
1622570500000|2021-06-01 18:01:40|2567.69|2554.69|2567.94|2554.94|2567.94|2554.94|2567.53|2554.53|25
1622570510000|2021-06-01 18:01:50|2568.05|2555.05|2569.28|2556.28|2569.37|2556.37|2567.29|2554.29|36
1622570520000|2021-06-01 18:02:00|2569.35|2556.35|2569.84|2556.84|2569.93|2556.93|2568.73|2555.73|36
1622570530000|2021-06-01 18:02:10|2569.82|2556.82|2570.05|2557.05|2570.22|2557.22|2569.79|2556.79|29
1622570540000|2021-06-01 18:02:20|2570.03|2557.03|2569.8|2556.8|2570.52|2557.52|2569.59|2556.59|32
1622570550000|2021-06-01 18:02:30|2569.86|2556.86|2570.71|2557.71|2570.71|2557.71|2568.82|2555.82|35
1622570560000|2021-06-01 18:02:40|2570.55|2557.55|2568.4|2555.4|2570.58|2557.58|2568.4|2555.4|35
1622570570000|2021-06-01 18:02:50|2568.53|2555.53|2568.47|2555.47|2568.74|2555.74|2568.46|2555.46|23
1622570580000|2021-06-01 18:03:00|2568.44|2555.44|2568.9|2555.9|2569.56|2556.56|2568.09|2555.09|27
1622570590000|2021-06-01 18:03:10|2568.88|2555.88|2568.06|2555.06|2568.88|2555.88|2567.95|2554.95|35
1622570600000|2021-06-01 18:03:20|2568.14|2555.14|2569.54|2556.54|2569.54|2556.54|2568.14|2555.14|33
1622570610000|2021-06-01 18:03:30|2569.58|2556.58|2570.57|2557.57|2571.23|2558.23|2569.58|2556.58|32
1622570620000|2021-06-01 18:03:40|2570.61|2557.61|2571.25|2558.25|2571.69|2558.69|2570.59|2557.59|27
1622570630000|2021-06-01 18:03:50|2571.23|2558.23|2572.88|2559.88|2572.88|2559.88|2571.05|2558.05|31
1622570640000|2021-06-01 18:04:00|2573|2560|2571.8|2558.8|2573.33|2560.33|2571.57|2558.57|33
1622570650000|2021-06-01 18:04:10|2571.7|2558.7|2570.96|2557.96|2571.74|2558.74|2570.93|2557.93|23
1622570660000|2021-06-01 18:04:20|2570.79|2557.79|2570.6|2557.6|2570.94|2557.94|2569.56|2556.56|22
1622570670000|2021-06-01 18:04:30|2570.96|2557.96|2570.94|2557.94|2571.16|2558.16|2570.05|2557.05|22
1622570680000|2021-06-01 18:04:40|2570.93|2557.93|2570.55|2557.55|2571|2558|2569.9|2556.9|30
1622570690000|2021-06-01 18:04:50|2570.68|2557.68|2570.29|2557.29|2571.11|2558.11|2569.83|2556.83|25
1622570700000|2021-06-01 18:05:00|2570.19|2557.19|2570.42|2557.42|2570.47|2557.47|2570.15|2557.15|17
1622570710000|2021-06-01 18:05:10|2570.57|2557.57|2570.67|2557.67|2570.89|2557.89|2570.5|2557.5|17
1622570720000|2021-06-01 18:05:20|2570.72|2557.72|2571.96|2558.96|2572.48|2559.48|2570.72|2557.72|34
1622570730000|2021-06-01 18:05:30|2572.08|2559.08|2572.62|2559.62|2572.62|2559.62|2571.94|2558.94|28
1622570740000|2021-06-01 18:05:40|2572.8|2559.8|2572.42|2559.42|2572.82|2559.82|2572.2|2559.2|11
1622570750000|2021-06-01 18:05:50|2572.17|2559.17|2570.97|2557.97|2572.27|2559.27|2570.79|2557.79|28
1622570760000|2021-06-01 18:06:00|2571.04|2558.04|2571.95|2558.95|2572.3|2559.3|2571.04|2558.04|37
1622570770000|2021-06-01 18:06:10|2571.94|2558.94|2572.92|2559.92|2573.16|2560.16|2571.94|2558.94|30
1622570780000|2021-06-01 18:06:20|2572.95|2559.95|2573.09|2560.09|2573.51|2560.51|2572.78|2559.78|29
1622570790000|2021-06-01 18:06:30|2573.11|2560.11|2574.12|2561.12|2574.12|2561.12|2573.05|2560.05|16
1622570800000|2021-06-01 18:06:40|2574.2|2561.2|2574.26|2561.26|2574.9|2561.9|2573.35|2560.35|33
1622570810000|2021-06-01 18:06:50|2574.29|2561.29|2575.49|2562.49|2575.51|2562.51|2573.63|2560.63|32
1622570820000|2021-06-01 18:07:00|2575.16|2562.16|2575.01|2562.01|2575.33|2562.33|2574.76|2561.76|13
1622570830000|2021-06-01 18:07:10|2574.8|2561.8|2574.36|2561.36|2575.06|2562.06|2573.97|2560.97|25
1622570840000|2021-06-01 18:07:20|2574.37|2561.37|2574.43|2561.43|2574.45|2561.45|2573.82|2560.82|26
1622570850000|2021-06-01 18:07:30|2574.26|2561.26|2574.29|2561.29|2574.62|2561.62|2574.13|2561.13|29
1622570860000|2021-06-01 18:07:40|2574.35|2561.35|2573.36|2560.36|2574.35|2561.35|2573.17|2560.17|24
1622570870000|2021-06-01 18:07:50|2573.06|2560.06|2574.06|2561.06|2574.13|2561.13|2572.01|2559.01|28
1622570880000|2021-06-01 18:08:00|2574.05|2561.05|2574.19|2561.19|2574.54|2561.54|2573.96|2560.96|26
1622570890000|2021-06-01 18:08:10|2574.02|2561.02|2574.09|2561.09|2574.32|2561.32|2574.02|2561.02|17
1622570900000|2021-06-01 18:08:20|2574.19|2561.19|2574.14|2561.14|2574.23|2561.23|2574.14|2561.14|7
1622570910000|2021-06-01 18:08:30|2574.11|2561.11|2573.24|2560.24|2574.37|2561.37|2573.24|2560.24|23
1622570920000|2021-06-01 18:08:40|2573.2|2560.2|2572.8|2559.8|2573.35|2560.35|2572.66|2559.66|34
1622570930000|2021-06-01 18:08:50|2572.9|2559.9|2571|2558|2572.91|2559.91|2570.48|2557.48|29
1622570940000|2021-06-01 18:09:00|2571.08|2558.08|2572.24|2559.24|2572.24|2559.24|2570.24|2557.24|26
1622570950000|2021-06-01 18:09:10|2572.38|2559.38|2573.18|2560.18|2573.21|2560.21|2572.37|2559.37|30
1622570960000|2021-06-01 18:09:20|2573.21|2560.21|2573.61|2560.61|2574.51|2561.51|2573.01|2560.01|32
1622570970000|2021-06-01 18:09:30|2573.47|2560.47|2573|2560|2573.63|2560.63|2572.51|2559.51|29
1622570980000|2021-06-01 18:09:40|2573.04|2560.04|2573.86|2560.86|2573.86|2560.86|2572.49|2559.49|27
1622570990000|2021-06-01 18:09:50|2573.88|2560.88|2575.4|2562.4|2575.64|2562.64|2573.87|2560.87|37
1622571000000|2021-06-01 18:10:00|2575.29|2562.29|2573.91|2560.91|2575.29|2562.29|2573.55|2560.55|39
1622571010000|2021-06-01 18:10:10|2573.84|2560.84|2573.4|2560.4|2573.84|2560.84|2572.96|2559.96|33
1622571020000|2021-06-01 18:10:20|2573.39|2560.39|2573.85|2560.85|2575.47|2562.47|2573.33|2560.33|37
1622571030000|2021-06-01 18:10:30|2574.01|2561.01|2573.71|2560.71|2574.01|2561.01|2573.65|2560.65|27
1622571040000|2021-06-01 18:10:40|2573.72|2560.72|2572.68|2559.68|2573.8|2560.8|2572.68|2559.68|27
1622571050000|2021-06-01 18:10:50|2572.7|2559.7|2573.85|2560.85|2573.85|2560.85|2572.39|2559.39|30
1622571060000|2021-06-01 18:11:00|2573.81|2560.81|2573.09|2560.09|2573.98|2560.98|2572.92|2559.92|31
1622571070000|2021-06-01 18:11:10|2573.1|2560.1|2572.58|2559.58|2573.16|2560.16|2572.15|2559.15|33
1622571080000|2021-06-01 18:11:20|2572.59|2559.59|2572.34|2559.34|2572.59|2559.59|2572.22|2559.22|16
1622571090000|2021-06-01 18:11:30|2572.47|2559.47|2573.13|2560.13|2573.74|2560.74|2572.41|2559.41|37
1622571100000|2021-06-01 18:11:40|2573.3|2560.3|2573.85|2560.85|2574.41|2561.41|2572.94|2559.94|33
1622571110000|2021-06-01 18:11:50|2573.67|2560.67|2572.41|2559.41|2573.67|2560.67|2572.34|2559.34|31
1622571120000|2021-06-01 18:12:00|2572.4|2559.4|2573.25|2560.25|2573.34|2560.34|2572.4|2559.4|30
1622571130000|2021-06-01 18:12:10|2573.32|2560.32|2573.37|2560.37|2573.72|2560.72|2573.08|2560.08|34
1622571140000|2021-06-01 18:12:20|2573.17|2560.17|2572.74|2559.74|2573.17|2560.17|2572.63|2559.63|34
1622571150000|2021-06-01 18:12:30|2572.53|2559.53|2572.97|2559.97|2573.61|2560.61|2572.53|2559.53|33
1622571160000|2021-06-01 18:12:40|2573.05|2560.05|2573.12|2560.12|2573.19|2560.19|2572.94|2559.94|20
1622571170000|2021-06-01 18:12:50|2573.1|2560.1|2572.2|2559.2|2573.17|2560.17|2572|2559|18
1622571180000|2021-06-01 18:13:00|2572.19|2559.19|2573.28|2560.28|2573.28|2560.28|2572.17|2559.17|17
1622571190000|2021-06-01 18:13:10|2573.01|2560.01|2572.23|2559.23|2573.14|2560.14|2572.23|2559.23|27
1622571200000|2021-06-01 18:13:20|2572.24|2559.24|2571.94|2558.94|2572.39|2559.39|2571.86|2558.86|21
1622571210000|2021-06-01 18:13:30|2571.87|2558.87|2570.52|2557.52|2572.24|2559.24|2570.52|2557.52|26
1622571220000|2021-06-01 18:13:40|2570.5|2557.5|2572|2559|2572.33|2559.33|2570.5|2557.5|34
1622571230000|2021-06-01 18:13:50|2572.06|2559.06|2571.77|2558.77|2572.06|2559.06|2571.58|2558.58|21
1622571240000|2021-06-01 18:14:00|2571.81|2558.81|2571.91|2558.91|2571.97|2558.97|2571.81|2558.81|21
1622571250000|2021-06-01 18:14:10|2571.94|2558.94|2573.04|2560.04|2573.13|2560.13|2571.29|2558.29|28
1622571260000|2021-06-01 18:14:20|2573.03|2560.03|2573.6|2560.6|2573.67|2560.67|2573.03|2560.03|22
1622571270000|2021-06-01 18:14:30|2573.46|2560.46|2573.62|2560.62|2573.63|2560.63|2573.27|2560.27|29
1622571280000|2021-06-01 18:14:40|2573.64|2560.64|2574.18|2561.18|2574.76|2561.76|2573.64|2560.64|31
1622571290000|2021-06-01 18:14:50|2573.85|2560.85|2573.99|2560.99|2574.12|2561.12|2573.14|2560.14|35
1622571300000|2021-06-01 18:15:00|2573.84|2560.84|2575.38|2562.38|2575.39|2562.39|2573.74|2560.74|33
1622571310000|2021-06-01 18:15:10|2575.2|2562.2|2575.68|2562.68|2575.71|2562.71|2575.2|2562.2|13
1622571320000|2021-06-01 18:15:20|2575.66|2562.66|2576.23|2563.23|2576.23|2563.23|2575.17|2562.17|29
1622571330000|2021-06-01 18:15:30|2576.28|2563.28|2578.32|2565.32|2578.36|2565.36|2575.97|2562.97|31
1622571340000|2021-06-01 18:15:40|2578.65|2565.65|2579.07|2566.07|2579.47|2566.47|2578.65|2565.65|37
1622571350000|2021-06-01 18:15:50|2578.83|2565.83|2578.43|2565.43|2578.92|2565.92|2577.58|2564.58|39
1622571360000|2021-06-01 18:16:00|2578.45|2565.45|2576.68|2563.68|2578.58|2565.58|2576.39|2563.39|35
1622571370000|2021-06-01 18:16:10|2576.93|2563.93|2575.71|2562.71|2576.93|2563.93|2574.75|2561.75|33
1622571380000|2021-06-01 18:16:20|2575.59|2562.59|2576.57|2563.57|2577.17|2564.17|2575.53|2562.53|31
1622571390000|2021-06-01 18:16:30|2576.58|2563.58|2576.93|2563.93|2577.34|2564.34|2575.86|2562.86|33
1622571400000|2021-06-01 18:16:40|2576.96|2563.96|2575.85|2562.85|2577.07|2564.07|2575.6|2562.6|38
1622571410000|2021-06-01 18:16:50|2575.95|2562.95|2576.92|2563.92|2576.92|2563.92|2575.74|2562.74|29
1622571420000|2021-06-01 18:17:00|2577.02|2564.02|2578.08|2565.08|2578.88|2565.88|2576.87|2563.87|27
1622571430000|2021-06-01 18:17:10|2577.94|2564.94|2578.14|2565.14|2578.33|2565.33|2577.94|2564.94|31
1622571440000|2021-06-01 18:17:20|2578.3|2565.3|2578.47|2565.47|2578.47|2565.47|2577.88|2564.88|29
1622571450000|2021-06-01 18:17:30|2578.64|2565.64|2579.58|2566.58|2579.92|2566.92|2578.64|2565.64|35
1622571460000|2021-06-01 18:17:40|2579.71|2566.71|2578.88|2565.88|2579.72|2566.72|2578.88|2565.88|26
1622571470000|2021-06-01 18:17:50|2578.96|2565.96|2578.54|2565.54|2579.18|2566.18|2578.41|2565.41|30
1622571480000|2021-06-01 18:18:00|2578.67|2565.67|2577.69|2564.69|2578.67|2565.67|2577.69|2564.69|20
1622571490000|2021-06-01 18:18:10|2578.04|2565.04|2577|2564|2578.04|2565.04|2576.91|2563.91|27
1622571500000|2021-06-01 18:18:20|2576.96|2563.96|2576.96|2563.96|2577.34|2564.34|2576.67|2563.67|30
1622571510000|2021-06-01 18:18:30|2576.97|2563.97|2576.99|2563.99|2577.21|2564.21|2576.74|2563.74|27
1622571520000|2021-06-01 18:18:40|2577.01|2564.01|2576.89|2563.89|2578.06|2565.06|2576.66|2563.66|34
1622571530000|2021-06-01 18:18:50|2576.92|2563.92|2577.22|2564.22|2577.26|2564.26|2576.87|2563.87|35
1622571540000|2021-06-01 18:19:00|2577.29|2564.29|2576.49|2563.49|2577.29|2564.29|2575.96|2562.96|34
1622571550000|2021-06-01 18:19:10|2576.88|2563.88|2576.12|2563.12|2577.18|2564.18|2576.12|2563.12|30
1622571560000|2021-06-01 18:19:20|2576.07|2563.07|2575.26|2562.26|2576.07|2563.07|2575.19|2562.19|30
1622571570000|2021-06-01 18:19:30|2575.25|2562.25|2576.96|2563.96|2576.96|2563.96|2575.16|2562.16|33
1622571580000|2021-06-01 18:19:40|2577.07|2564.07|2577.06|2564.06|2577.7|2564.7|2577.06|2564.06|33
1622571590000|2021-06-01 18:19:50|2576.95|2563.95|2577.97|2564.97|2578.06|2565.06|2576.04|2563.04|37
1622571600000|2021-06-01 18:20:00|2578.07|2565.07|2576.15|2563.15|2578.17|2565.17|2576.09|2563.09|33
1622571610000|2021-06-01 18:20:10|2576.13|2563.13|2575.61|2562.61|2576.35|2563.35|2575.55|2562.55|18
1622571620000|2021-06-01 18:20:20|2575.77|2562.77|2577.32|2564.32|2577.4|2564.4|2575.72|2562.72|28
1622571630000|2021-06-01 18:20:30|2577.3|2564.3|2578.93|2565.93|2578.95|2565.95|2576.52|2563.52|38
1622571640000|2021-06-01 18:20:40|2578.61|2565.61|2578.64|2565.64|2579.01|2566.01|2578.24|2565.24|32
1622571650000|2021-06-01 18:20:50|2578.8|2565.8|2577.23|2564.23|2578.86|2565.86|2577.22|2564.22|35
1622571660000|2021-06-01 18:21:00|2576.97|2563.97|2577.91|2564.91|2578.04|2565.04|2576.32|2563.32|38
1622571670000|2021-06-01 18:21:10|2577.97|2564.97|2576.17|2563.17|2577.97|2564.97|2576.17|2563.17|28
1622571680000|2021-06-01 18:21:20|2576.19|2563.19|2577.49|2564.49|2577.61|2564.61|2576.07|2563.07|33
1622571690000|2021-06-01 18:21:30|2577.54|2564.54|2576.6|2563.6|2577.54|2564.54|2576.34|2563.34|35
1622571700000|2021-06-01 18:21:40|2576.57|2563.57|2576.1|2563.1|2576.57|2563.57|2576.02|2563.02|25
1622571710000|2021-06-01 18:21:50|2576.11|2563.11|2576.47|2563.47|2577.41|2564.41|2576.11|2563.11|26
1622571720000|2021-06-01 18:22:00|2576.48|2563.48|2575.55|2562.55|2576.49|2563.49|2575.31|2562.31|35
1622571730000|2021-06-01 18:22:10|2575.66|2562.66|2575.1|2562.1|2575.73|2562.73|2575.09|2562.09|33
1622571740000|2021-06-01 18:22:20|2575.05|2562.05|2574.91|2561.91|2575.54|2562.54|2574.61|2561.61|26
1622571750000|2021-06-01 18:22:30|2574.63|2561.63|2573|2560|2575.25|2562.25|2572.26|2559.26|35
1622571760000|2021-06-01 18:22:40|2573.07|2560.07|2573.21|2560.21|2574|2561|2572.87|2559.87|30
1622571770000|2021-06-01 18:22:50|2573.2|2560.2|2572.83|2559.83|2573.21|2560.21|2572.77|2559.77|21
1622571780000|2021-06-01 18:23:00|2573.09|2560.09|2576.43|2563.43|2576.43|2563.43|2573.09|2560.09|36
1622571790000|2021-06-01 18:23:10|2576.62|2563.62|2576.9|2563.9|2577.88|2564.88|2576.62|2563.62|36
1622571800000|2021-06-01 18:23:20|2576.68|2563.68|2574.95|2561.95|2576.86|2563.86|2574.93|2561.93|33
1622571810000|2021-06-01 18:23:30|2574.86|2561.86|2574.9|2561.9|2576.17|2563.17|2574.59|2561.59|33
1622571820000|2021-06-01 18:23:40|2574.91|2561.91|2575.69|2562.69|2576.97|2563.97|2574.91|2561.91|32
1622571830000|2021-06-01 18:23:50|2575.67|2562.67|2576.06|2563.06|2576.06|2563.06|2574.74|2561.74|32
1622571840000|2021-06-01 18:24:00|2576.09|2563.09|2575.82|2562.82|2577.43|2564.43|2575.77|2562.77|37
1622571850000|2021-06-01 18:24:10|2575.98|2562.98|2575.49|2562.49|2576.04|2563.04|2575.49|2562.49|24
1622571860000|2021-06-01 18:24:20|2575.02|2562.02|2575.55|2562.55|2575.59|2562.59|2575.02|2562.02|22
1622571870000|2021-06-01 18:24:30|2575.5|2562.5|2576.77|2563.77|2576.77|2563.77|2575.46|2562.46|38
1622571880000|2021-06-01 18:24:40|2576.65|2563.65|2575.76|2562.76|2576.72|2563.72|2575.62|2562.62|33
1622571890000|2021-06-01 18:24:50|2575.75|2562.75|2576.8|2563.8|2577.38|2564.38|2575.68|2562.68|29
1622571900000|2021-06-01 18:25:00|2576.95|2563.95|2576.85|2563.85|2577.35|2564.35|2576.81|2563.81|37
1622571910000|2021-06-01 18:25:10|2576.86|2563.86|2575.72|2562.72|2576.93|2563.93|2575.47|2562.47|31
1622571920000|2021-06-01 18:25:20|2575.71|2562.71|2576|2563|2576.03|2563.03|2575.34|2562.34|17
1622571930000|2021-06-01 18:25:30|2576.01|2563.01|2576.02|2563.02|2576.1|2563.1|2575.91|2562.91|31
1622571940000|2021-06-01 18:25:40|2576.06|2563.06|2574.96|2561.96|2576.06|2563.06|2574.96|2561.96|35
1622571950000|2021-06-01 18:25:50|2574.92|2561.92|2574.87|2561.87|2574.94|2561.94|2574.67|2561.67|31
1622571960000|2021-06-01 18:26:00|2574.8|2561.8|2573.64|2560.64|2574.83|2561.83|2573.64|2560.64|25
1622571970000|2021-06-01 18:26:10|2573.7|2560.7|2574.99|2561.99|2575.01|2562.01|2573.27|2560.27|25
1622571980000|2021-06-01 18:26:20|2574.94|2561.94|2574.15|2561.15|2574.99|2561.99|2574.11|2561.11|27
1622571990000|2021-06-01 18:26:30|2574.11|2561.11|2574.22|2561.22|2574.41|2561.41|2573.83|2560.83|29
1622572000000|2021-06-01 18:26:40|2574.3|2561.3|2573.86|2560.86|2574.41|2561.41|2573.86|2560.86|30
1622572010000|2021-06-01 18:26:50|2573.7|2560.7|2573.68|2560.68|2573.79|2560.79|2573.5|2560.5|28
1622572020000|2021-06-01 18:27:00|2573.71|2560.71|2575.25|2562.25|2575.7|2562.7|2573.71|2560.71|33
1622572030000|2021-06-01 18:27:10|2575.24|2562.24|2574.04|2561.04|2575.25|2562.25|2574.02|2561.02|29
1622572040000|2021-06-01 18:27:20|2574.03|2561.03|2573.8|2560.8|2574.53|2561.53|2573.72|2560.72|34
1622572050000|2021-06-01 18:27:30|2573.79|2560.79|2573.88|2560.88|2574.04|2561.04|2573.56|2560.56|27
1622572060000|2021-06-01 18:27:40|2573.87|2560.87|2573.49|2560.49|2573.89|2560.89|2573.03|2560.03|31
1622572070000|2021-06-01 18:27:50|2573.54|2560.54|2571.64|2558.64|2573.54|2560.54|2571.64|2558.64|31
1622572080000|2021-06-01 18:28:00|2571.57|2558.57|2571.3|2558.3|2571.58|2558.58|2571.01|2558.01|17
1622572090000|2021-06-01 18:28:10|2571.32|2558.32|2570.71|2557.71|2571.32|2558.32|2570.39|2557.39|27
1622572100000|2021-06-01 18:28:20|2570.76|2557.76|2570.42|2557.42|2570.82|2557.82|2570.42|2557.42|33
1622572110000|2021-06-01 18:28:30|2570.55|2557.55|2568.79|2555.79|2570.55|2557.55|2568.79|2555.79|32
1622572120000|2021-06-01 18:28:40|2568.73|2555.73|2570.39|2557.39|2570.39|2557.39|2568.73|2555.73|33
1622572130000|2021-06-01 18:28:50|2570.43|2557.43|2569.38|2556.38|2570.43|2557.43|2569.23|2556.23|30
1622572140000|2021-06-01 18:29:00|2569.39|2556.39|2571.45|2558.45|2571.5|2558.5|2569.36|2556.36|29
1622572150000|2021-06-01 18:29:10|2571.46|2558.46|2571.6|2558.6|2571.69|2558.69|2571.46|2558.46|16
1622572160000|2021-06-01 18:29:20|2572.25|2559.25|2574.5|2561.5|2574.68|2561.68|2572.25|2559.25|33
1622572170000|2021-06-01 18:29:30|2574.37|2561.37|2572.73|2559.73|2574.37|2561.37|2572.25|2559.25|30
1622572180000|2021-06-01 18:29:40|2573.2|2560.2|2574.08|2561.08|2574.22|2561.22|2573.2|2560.2|29
1622572190000|2021-06-01 18:29:50|2574.17|2561.17|2573.59|2560.59|2574.48|2561.48|2573.54|2560.54|30
1622572200000|2021-06-01 18:30:00|2573.68|2560.68|2573.55|2560.55|2573.77|2560.77|2573.51|2560.51|8
1622572210000|2021-06-01 18:30:10|2573.56|2560.56|2575.1|2562.1|2575.1|2562.1|2573.36|2560.36|29
1622572220000|2021-06-01 18:30:20|2574.67|2561.67|2573.5|2560.5|2574.68|2561.68|2573.45|2560.45|35
1622572230000|2021-06-01 18:30:30|2573.56|2560.56|2571.96|2558.96|2573.56|2560.56|2571.93|2558.93|32
1622572240000|2021-06-01 18:30:40|2571.95|2558.95|2572.04|2559.04|2572.28|2559.28|2571.53|2558.53|29
1622572250000|2021-06-01 18:30:50|2571.68|2558.68|2570.97|2557.97|2571.75|2558.75|2570.66|2557.66|22
1622572260000|2021-06-01 18:31:00|2571.02|2558.02|2569.93|2556.93|2571.06|2558.06|2569.78|2556.78|32
1622572270000|2021-06-01 18:31:10|2569.97|2556.97|2570.81|2557.81|2571.08|2558.08|2569.96|2556.96|30
1622572280000|2021-06-01 18:31:20|2570.91|2557.91|2570.7|2557.7|2571.09|2558.09|2570.05|2557.05|37
1622572290000|2021-06-01 18:31:30|2570.81|2557.81|2569.33|2556.33|2570.87|2557.87|2569.33|2556.33|29
1622572300000|2021-06-01 18:31:40|2569.44|2556.44|2568.82|2555.82|2569.89|2556.89|2568.79|2555.79|31
1622572310000|2021-06-01 18:31:50|2568.77|2555.77|2568.31|2555.31|2568.85|2555.85|2568.25|2555.25|24
1622572320000|2021-06-01 18:32:00|2568.37|2555.37|2565.61|2552.61|2568.37|2555.37|2565.08|2552.08|24
1622572330000|2021-06-01 18:32:10|2565.62|2552.62|2566.07|2553.07|2566.19|2553.19|2565.02|2552.02|33
1622572340000|2021-06-01 18:32:20|2566.05|2553.05|2564.86|2551.86|2566.13|2553.13|2564.84|2551.84|33
1622572350000|2021-06-01 18:32:30|2565.06|2552.06|2563.38|2550.38|2565.06|2552.06|2562.78|2549.78|36
1622572360000|2021-06-01 18:32:40|2563.49|2550.49|2567.32|2554.32|2567.32|2554.32|2563.49|2550.49|37
1622572370000|2021-06-01 18:32:50|2567.34|2554.34|2567.95|2554.95|2568.23|2555.23|2566.6|2553.6|35
1622572380000|2021-06-01 18:33:00|2567.94|2554.94|2566.53|2553.53|2567.94|2554.94|2566.26|2553.26|35
1622572390000|2021-06-01 18:33:10|2566.47|2553.47|2566.08|2553.08|2566.49|2553.49|2565.86|2552.86|29
1622572400000|2021-06-01 18:33:20|2566.26|2553.26|2567.76|2554.76|2567.76|2554.76|2565.84|2552.84|30
1622572410000|2021-06-01 18:33:30|2567.72|2554.72|2567.21|2554.21|2567.72|2554.72|2566.6|2553.6|27
1622572420000|2021-06-01 18:33:40|2567.31|2554.31|2570.33|2557.33|2571.03|2558.03|2567.31|2554.31|40
1622572430000|2021-06-01 18:33:50|2570.17|2557.17|2569.72|2556.72|2570.33|2557.33|2569.35|2556.35|32
1622572440000|2021-06-01 18:34:00|2569.68|2556.68|2572.28|2559.28|2572.28|2559.28|2569.6|2556.6|35
1622572450000|2021-06-01 18:34:10|2572.49|2559.49|2573.73|2560.73|2574.25|2561.25|2572.49|2559.49|36
1622572460000|2021-06-01 18:34:20|2573.37|2560.37|2574.69|2561.69|2575.26|2562.26|2572.33|2559.33|36
1622572470000|2021-06-01 18:34:30|2574.7|2561.7|2575.53|2562.53|2576.22|2563.22|2574.7|2561.7|33
1622572480000|2021-06-01 18:34:40|2575.4|2562.4|2577.28|2564.28|2577.83|2564.83|2575.09|2562.09|36
1622572490000|2021-06-01 18:34:50|2577.45|2564.45|2579.03|2566.03|2579.45|2566.45|2577.19|2564.19|37
1622572500000|2021-06-01 18:35:00|2578.97|2565.97|2580.52|2567.52|2580.52|2567.52|2578.39|2565.39|37
1622572510000|2021-06-01 18:35:10|2580.41|2567.41|2581.07|2568.07|2581.07|2568.07|2580.41|2567.41|30
1622572520000|2021-06-01 18:35:20|2581.29|2568.29|2582.19|2569.19|2583.04|2570.04|2580.59|2567.59|38
1622572530000|2021-06-01 18:35:30|2582.24|2569.24|2580.64|2567.64|2582.24|2569.24|2580.35|2567.35|37
1622572540000|2021-06-01 18:35:40|2580.61|2567.61|2579.99|2566.99|2580.72|2567.72|2579.91|2566.91|29
1622572550000|2021-06-01 18:35:50|2579.96|2566.96|2579.2|2566.2|2580.31|2567.31|2579.2|2566.2|35
1622572560000|2021-06-01 18:36:00|2579.24|2566.24|2576.09|2563.09|2579.24|2566.24|2576.08|2563.08|32
1622572570000|2021-06-01 18:36:10|2575.83|2562.83|2576.21|2563.21|2576.21|2563.21|2574.3|2561.3|36
1622572580000|2021-06-01 18:36:20|2576.39|2563.39|2574.92|2561.92|2576.39|2563.39|2574.28|2561.28|35
1622572590000|2021-06-01 18:36:30|2574.85|2561.85|2575.88|2562.88|2576.12|2563.12|2574.85|2561.85|38
1622572600000|2021-06-01 18:36:40|2575.58|2562.58|2574.2|2561.2|2575.58|2562.58|2574.17|2561.17|32
1622572610000|2021-06-01 18:36:50|2574.21|2561.21|2574.04|2561.04|2574.28|2561.28|2573.51|2560.51|32
1622572620000|2021-06-01 18:37:00|2573.96|2560.96|2573.32|2560.32|2573.98|2560.98|2573.16|2560.16|30
1622572630000|2021-06-01 18:37:10|2573.25|2560.25|2573.38|2560.38|2573.38|2560.38|2573.19|2560.19|17
1622572640000|2021-06-01 18:37:20|2573.4|2560.4|2575.22|2562.22|2575.64|2562.64|2573.4|2560.4|36
1622572650000|2021-06-01 18:37:30|2574.87|2561.87|2574.28|2561.28|2574.87|2561.87|2573.66|2560.66|31
1622572660000|2021-06-01 18:37:40|2574.23|2561.23|2573.78|2560.78|2574.44|2561.44|2573.5|2560.5|35
1622572670000|2021-06-01 18:37:50|2573.64|2560.64|2573.91|2560.91|2574.42|2561.42|2573.64|2560.64|36
1622572680000|2021-06-01 18:38:00|2573.9|2560.9|2573.29|2560.29|2573.91|2560.91|2573.24|2560.24|30
1622572690000|2021-06-01 18:38:10|2573.35|2560.35|2573.03|2560.03|2573.53|2560.53|2573.03|2560.03|30
1622572700000|2021-06-01 18:38:20|2573.19|2560.19|2572.27|2559.27|2573.24|2560.24|2571.83|2558.83|32
1622572710000|2021-06-01 18:38:30|2572.26|2559.26|2572.91|2559.91|2572.93|2559.93|2572.07|2559.07|32
1622572720000|2021-06-01 18:38:40|2572.73|2559.73|2572.81|2559.81|2572.82|2559.82|2572.36|2559.36|24
1622572730000|2021-06-01 18:38:50|2572.8|2559.8|2574.26|2561.26|2574.74|2561.74|2572.8|2559.8|32
1622572740000|2021-06-01 18:39:00|2575.05|2562.05|2574.52|2561.52|2575.29|2562.29|2573.22|2560.22|35
1622572750000|2021-06-01 18:39:10|2574.59|2561.59|2574|2561|2574.59|2561.59|2573.18|2560.18|39
1622572760000|2021-06-01 18:39:20|2573.92|2560.92|2575|2562|2575.16|2562.16|2573.76|2560.76|29
1622572770000|2021-06-01 18:39:30|2574.85|2561.85|2574.15|2561.15|2574.85|2561.85|2573.72|2560.72|33
1622572780000|2021-06-01 18:39:40|2573.99|2560.99|2574.14|2561.14|2574.38|2561.38|2573.46|2560.46|35
1622572790000|2021-06-01 18:39:50|2574.16|2561.16|2574.78|2561.78|2574.79|2561.79|2574.09|2561.09|25
1622572800000|2021-06-01 18:40:00|2574.75|2561.75|2573.01|2560.01|2574.75|2561.75|2572.7|2559.7|31
1622572810000|2021-06-01 18:40:10|2572.98|2559.98|2572.96|2559.96|2573|2560|2572.47|2559.47|25
1622572820000|2021-06-01 18:40:20|2572.9|2559.9|2572.6|2559.6|2572.94|2559.94|2572.56|2559.56|17
1622572830000|2021-06-01 18:40:30|2572.57|2559.57|2571.77|2558.77|2572.85|2559.85|2571.01|2558.01|34
1622572840000|2021-06-01 18:40:40|2571.79|2558.79|2571.08|2558.08|2571.87|2558.87|2570.75|2557.75|33
1622572850000|2021-06-01 18:40:50|2571.53|2558.53|2573.52|2560.52|2573.68|2560.68|2571.53|2558.53|30
1622572860000|2021-06-01 18:41:00|2573.53|2560.53|2574.25|2561.25|2574.43|2561.43|2573.52|2560.52|25
1622572870000|2021-06-01 18:41:10|2574.23|2561.23|2575.82|2562.82|2576.39|2563.39|2574.23|2561.23|25
1622572880000|2021-06-01 18:41:20|2575.75|2562.75|2575.91|2562.91|2576.04|2563.04|2575.65|2562.65|31
1622572890000|2021-06-01 18:41:30|2575.89|2562.89|2574.5|2561.5|2575.92|2562.92|2574.46|2561.46|36
1622572900000|2021-06-01 18:41:40|2574.56|2561.56|2577.07|2564.07|2577.07|2564.07|2574.32|2561.32|28
1622572910000|2021-06-01 18:41:50|2577|2564|2577.71|2564.71|2577.77|2564.77|2576.97|2563.97|34
1622572920000|2021-06-01 18:42:00|2577.75|2564.75|2579.33|2566.33|2579.33|2566.33|2577.6|2564.6|35
1622572930000|2021-06-01 18:42:10|2579.44|2566.44|2580.32|2567.32|2580.56|2567.56|2578.41|2565.41|39
1622572940000|2021-06-01 18:42:20|2580.34|2567.34|2580.76|2567.76|2580.92|2567.92|2580.32|2567.32|32
1622572950000|2021-06-01 18:42:30|2580.78|2567.78|2580.91|2567.91|2580.97|2567.97|2580.77|2567.77|24
1622572960000|2021-06-01 18:42:40|2580.88|2567.88|2585.83|2572.83|2585.98|2572.98|2580.73|2567.73|27
1622572970000|2021-06-01 18:42:50|2585.74|2572.74|2587.35|2574.35|2587.65|2574.65|2585.71|2572.71|35
1622572980000|2021-06-01 18:43:00|2587.32|2574.32|2588.42|2575.42|2589.17|2576.17|2586.22|2573.22|39
1622572990000|2021-06-01 18:43:10|2588.85|2575.85|2588.56|2575.56|2589.38|2576.38|2588.13|2575.13|38
1622573000000|2021-06-01 18:43:20|2588.59|2575.59|2588.17|2575.17|2589.44|2576.44|2588.17|2575.17|38
1622573010000|2021-06-01 18:43:30|2588.13|2575.13|2588.04|2575.04|2588.2|2575.2|2587.07|2574.07|31
1622573020000|2021-06-01 18:43:40|2588.03|2575.03|2589.06|2576.06|2589.06|2576.06|2587.9|2574.9|34
1622573030000|2021-06-01 18:43:50|2589.07|2576.07|2588.93|2575.93|2589.25|2576.25|2588.57|2575.57|33
1622573040000|2021-06-01 18:44:00|2588.99|2575.99|2587.85|2574.85|2589.25|2576.25|2587.76|2574.76|30
1622573050000|2021-06-01 18:44:10|2587.92|2574.92|2587.57|2574.57|2587.92|2574.92|2585.64|2572.64|36
1622573060000|2021-06-01 18:44:20|2587.61|2574.61|2586.28|2573.28|2587.66|2574.66|2586.28|2573.28|36
1622573070000|2021-06-01 18:44:30|2586.66|2573.66|2587.47|2574.47|2587.57|2574.57|2586.45|2573.45|34
1622573080000|2021-06-01 18:44:40|2587.34|2574.34|2585.97|2572.97|2587.34|2574.34|2585.58|2572.58|38
1622573090000|2021-06-01 18:44:50|2586.05|2573.05|2586.54|2573.54|2586.97|2573.97|2585.99|2572.99|28
1622573100000|2021-06-01 18:45:00|2586.62|2573.62|2582.79|2569.79|2586.62|2573.62|2582.79|2569.79|36
1622573110000|2021-06-01 18:45:10|2582.77|2569.77|2582.75|2569.75|2582.87|2569.87|2581.43|2568.43|36
1622573120000|2021-06-01 18:45:20|2582.74|2569.74|2582.86|2569.86|2583.52|2570.52|2582.59|2569.59|33
1622573130000|2021-06-01 18:45:30|2582.72|2569.72|2581.19|2568.19|2582.72|2569.72|2580.6|2567.6|30
1622573140000|2021-06-01 18:45:40|2581.14|2568.14|2581.35|2568.35|2581.35|2568.35|2580.76|2567.76|39
1622573150000|2021-06-01 18:45:50|2581.36|2568.36|2581.73|2568.73|2581.75|2568.75|2580.73|2567.73|33
1622573160000|2021-06-01 18:46:00|2581.74|2568.74|2584.55|2571.55|2584.55|2571.55|2581.36|2568.36|35
1622573170000|2021-06-01 18:46:10|2584.57|2571.57|2583.89|2570.89|2584.58|2571.58|2583.47|2570.47|33
1622573180000|2021-06-01 18:46:20|2583.9|2570.9|2583.35|2570.35|2584.11|2571.11|2583.35|2570.35|35
1622573190000|2021-06-01 18:46:30|2583.68|2570.68|2586.21|2573.21|2586.33|2573.33|2583.68|2570.68|35
1622573200000|2021-06-01 18:46:40|2586.24|2573.24|2586.36|2573.36|2586.44|2573.44|2585.13|2572.13|38
1622573210000|2021-06-01 18:46:50|2586.29|2573.29|2584.63|2571.63|2586.29|2573.29|2584.62|2571.62|29
1622573220000|2021-06-01 18:47:00|2584.64|2571.64|2584.14|2571.14|2585.06|2572.06|2582.81|2569.81|38
1622573230000|2021-06-01 18:47:10|2584.18|2571.18|2585.45|2572.45|2585.79|2572.79|2584.17|2571.17|39
1622573240000|2021-06-01 18:47:20|2585.66|2572.66|2586.64|2573.64|2586.64|2573.64|2585.51|2572.51|35
1622573250000|2021-06-01 18:47:30|2586.61|2573.61|2586.86|2573.86|2586.86|2573.86|2585.85|2572.85|28
1622573260000|2021-06-01 18:47:40|2586.83|2573.83|2586.8|2573.8|2587.68|2574.68|2586.49|2573.49|33
1622573270000|2021-06-01 18:47:50|2586.57|2573.57|2587.2|2574.2|2587.38|2574.38|2585.63|2572.63|39
1622573280000|2021-06-01 18:48:00|2587.25|2574.25|2587.43|2574.43|2587.43|2574.43|2586.72|2573.72|30
1622573290000|2021-06-01 18:48:10|2587.46|2574.46|2586.36|2573.36|2587.96|2574.96|2585.98|2572.98|37
1622573300000|2021-06-01 18:48:20|2586.34|2573.34|2585.07|2572.07|2586.34|2573.34|2585.07|2572.07|24
1622573310000|2021-06-01 18:48:30|2585.01|2572.01|2585.32|2572.32|2585.41|2572.41|2584.96|2571.96|26
1622573320000|2021-06-01 18:48:40|2585.33|2572.33|2586.98|2573.98|2587.1|2574.1|2585.3|2572.3|31
1622573330000|2021-06-01 18:48:50|2587.15|2574.15|2587.3|2574.3|2587.67|2574.67|2586.8|2573.8|26
1622573340000|2021-06-01 18:49:00|2587.2|2574.2|2586.54|2573.54|2587.2|2574.2|2586.54|2573.54|21
1622573350000|2021-06-01 18:49:10|2586.4|2573.4|2586.24|2573.24|2586.4|2573.4|2585.53|2572.53|32
1622573360000|2021-06-01 18:49:20|2586.73|2573.73|2586.73|2573.73|2587.43|2574.43|2586.71|2573.71|35
1622573370000|2021-06-01 18:49:30|2586.71|2573.71|2586.33|2573.33|2586.76|2573.76|2585.8|2572.8|36
1622573380000|2021-06-01 18:49:40|2586.36|2573.36|2586.49|2573.49|2586.6|2573.6|2586.32|2573.32|31
1622573390000|2021-06-01 18:49:50|2586.54|2573.54|2585.96|2572.96|2586.68|2573.68|2585.58|2572.58|32
1622573400000|2021-06-01 18:50:00|2585.92|2572.92|2585.72|2572.72|2586.4|2573.4|2585.31|2572.31|36
1622573410000|2021-06-01 18:50:10|2585.68|2572.68|2585.81|2572.81|2585.95|2572.95|2585.62|2572.62|29
1622573420000|2021-06-01 18:50:20|2585.74|2572.74|2585.51|2572.51|2586.19|2573.19|2585.5|2572.5|22
1622573430000|2021-06-01 18:50:30|2585.5|2572.5|2586.19|2573.19|2586.19|2573.19|2584.9|2571.9|35
1622573440000|2021-06-01 18:50:40|2586.4|2573.4|2587.3|2574.3|2587.68|2574.68|2586.4|2573.4|26
1622573450000|2021-06-01 18:50:50|2587.29|2574.29|2587.15|2574.15|2587.36|2574.36|2586.76|2573.76|34
1622573460000|2021-06-01 18:51:00|2587.13|2574.13|2586.26|2573.26|2587.23|2574.23|2585.87|2572.87|33
1622573470000|2021-06-01 18:51:10|2586.3|2573.3|2584.92|2571.92|2586.3|2573.3|2584.89|2571.89|34
1622573480000|2021-06-01 18:51:20|2584.84|2571.84|2585.86|2572.86|2586.61|2573.61|2584.84|2571.84|32
1622573490000|2021-06-01 18:51:30|2585.94|2572.94|2585.77|2572.77|2586.08|2573.08|2584.89|2571.89|37
1622573500000|2021-06-01 18:51:40|2585.78|2572.78|2584.98|2571.98|2585.78|2572.78|2584.25|2571.25|33
1622573510000|2021-06-01 18:51:50|2585.63|2572.63|2585.59|2572.59|2586.11|2573.11|2585.12|2572.12|25
1622573520000|2021-06-01 18:52:00|2585.38|2572.38|2584.5|2571.5|2585.58|2572.58|2584.28|2571.28|32
1622573530000|2021-06-01 18:52:10|2584.49|2571.49|2585.87|2572.87|2585.97|2572.97|2584.49|2571.49|31
1622573540000|2021-06-01 18:52:20|2585.92|2572.92|2585.85|2572.85|2586.39|2573.39|2585.72|2572.72|29
1622573550000|2021-06-01 18:52:30|2585.39|2572.39|2586.1|2573.1|2586.16|2573.16|2585.39|2572.39|33
1622573560000|2021-06-01 18:52:40|2586|2573|2586.4|2573.4|2586.4|2573.4|2585.21|2572.21|34
1622573570000|2021-06-01 18:52:50|2586.42|2573.42|2585.88|2572.88|2587.94|2574.94|2585.82|2572.82|35
1622573580000|2021-06-01 18:53:00|2585.89|2572.89|2587.13|2574.13|2587.13|2574.13|2585.66|2572.66|37
1622573590000|2021-06-01 18:53:10|2587.2|2574.2|2588|2575|2588.08|2575.08|2586.97|2573.97|23
1622573600000|2021-06-01 18:53:20|2588.05|2575.05|2587.43|2574.43|2588.05|2575.05|2587.22|2574.22|30
1622573610000|2021-06-01 18:53:30|2587.4|2574.4|2587.3|2574.3|2587.66|2574.66|2587.12|2574.12|35
1622573620000|2021-06-01 18:53:40|2587.21|2574.21|2587.8|2574.8|2587.99|2574.99|2587.21|2574.21|24
1622573630000|2021-06-01 18:53:50|2587.81|2574.81|2587.78|2574.78|2587.88|2574.88|2587.33|2574.33|26
1622573640000|2021-06-01 18:54:00|2587.75|2574.75|2587.89|2574.89|2587.94|2574.94|2587.57|2574.57|28
1622573650000|2021-06-01 18:54:10|2587.87|2574.87|2586.79|2573.79|2589.28|2576.28|2586.73|2573.73|31
1622573660000|2021-06-01 18:54:20|2586.62|2573.62|2586.8|2573.8|2586.93|2573.93|2585.79|2572.79|37
1622573670000|2021-06-01 18:54:30|2587.03|2574.03|2585.96|2572.96|2587.07|2574.07|2585.8|2572.8|33
1622573680000|2021-06-01 18:54:40|2585.98|2572.98|2584.52|2571.52|2586.06|2573.06|2583.19|2570.19|37
1622573690000|2021-06-01 18:54:50|2584.46|2571.46|2585.11|2572.11|2585.79|2572.79|2584.46|2571.46|36
1622573700000|2021-06-01 18:55:00|2585.41|2572.41|2584.02|2571.02|2585.44|2572.44|2583.85|2570.85|35
1622573710000|2021-06-01 18:55:10|2584.03|2571.03|2585.02|2572.02|2585.29|2572.29|2584.03|2571.03|35
1622573720000|2021-06-01 18:55:20|2585.06|2572.06|2586.78|2573.78|2586.85|2573.85|2585.04|2572.04|30
1622573730000|2021-06-01 18:55:30|2586.85|2573.85|2586.32|2573.32|2586.85|2573.85|2586.17|2573.17|35
1622573740000|2021-06-01 18:55:40|2586.31|2573.31|2587.17|2574.17|2587.26|2574.26|2585.96|2572.96|26
1622573750000|2021-06-01 18:55:50|2587.11|2574.11|2585.53|2572.53|2587.17|2574.17|2585.49|2572.49|34
1622573760000|2021-06-01 18:56:00|2586|2573|2585.16|2572.16|2586.04|2573.04|2585.01|2572.01|34
1622573770000|2021-06-01 18:56:10|2585.17|2572.17|2584.65|2571.65|2585.39|2572.39|2584.58|2571.58|34
1622573780000|2021-06-01 18:56:20|2584.55|2571.55|2585.32|2572.32|2585.33|2572.33|2583.65|2570.65|34
1622573790000|2021-06-01 18:56:30|2585.36|2572.36|2584.85|2571.85|2585.36|2572.36|2584.41|2571.41|35
1622573800000|2021-06-01 18:56:40|2584.63|2571.63|2583.13|2570.13|2584.63|2571.63|2583.13|2570.13|35
1622573810000|2021-06-01 18:56:50|2583.12|2570.12|2581.66|2568.66|2583.49|2570.49|2581.66|2568.66|33
1622573820000|2021-06-01 18:57:00|2581.64|2568.64|2582.43|2569.43|2582.95|2569.95|2581.64|2568.64|36
1622573830000|2021-06-01 18:57:10|2582.52|2569.52|2584.69|2571.69|2584.86|2571.86|2582.52|2569.52|35
1622573840000|2021-06-01 18:57:20|2584.61|2571.61|2583.92|2570.92|2584.61|2571.61|2583.91|2570.91|32
1622573850000|2021-06-01 18:57:30|2583.69|2570.69|2583.74|2570.74|2583.74|2570.74|2583.26|2570.26|31
1622573860000|2021-06-01 18:57:40|2583.75|2570.75|2583.26|2570.26|2583.75|2570.75|2582.93|2569.93|26
1622573870000|2021-06-01 18:57:50|2583.31|2570.31|2583.46|2570.46|2583.6|2570.6|2583.12|2570.12|28
1622573880000|2021-06-01 18:58:00|2583.43|2570.43|2582.3|2569.3|2583.43|2570.43|2581.46|2568.46|32
1622573890000|2021-06-01 18:58:10|2582.28|2569.28|2580.88|2567.88|2582.42|2569.42|2580.77|2567.77|31
1622573900000|2021-06-01 18:58:20|2580.78|2567.78|2580.86|2567.86|2581.59|2568.59|2579.89|2566.89|37
1622573910000|2021-06-01 18:58:30|2580.92|2567.92|2581.02|2568.02|2581.02|2568.02|2580.83|2567.83|18
1622573920000|2021-06-01 18:58:40|2581.14|2568.14|2581.02|2568.02|2581.14|2568.14|2580.61|2567.61|29
1622573930000|2021-06-01 18:58:50|2580.93|2567.93|2582.65|2569.65|2582.65|2569.65|2580.93|2567.93|28
1622573940000|2021-06-01 18:59:00|2582.64|2569.64|2580.5|2567.5|2582.76|2569.76|2580.45|2567.45|37
1622573950000|2021-06-01 18:59:10|2580.48|2567.48|2581.55|2568.55|2581.76|2568.76|2580.48|2567.48|32
1622573960000|2021-06-01 18:59:20|2581.58|2568.58|2582.79|2569.79|2582.98|2569.98|2581.58|2568.58|36
1622573970000|2021-06-01 18:59:30|2582.75|2569.75|2582.77|2569.77|2582.79|2569.79|2582.42|2569.42|30
1622573980000|2021-06-01 18:59:40|2582.66|2569.66|2581.97|2568.97|2582.68|2569.68|2581.81|2568.81|26
1622573990000|2021-06-01 18:59:50|2581.91|2568.91|2582.96|2569.96|2583.29|2570.29|2581.79|2568.79|29
1622574000000|2021-06-01 19:00:00|2583.19|2570.19|2582.43|2569.43|2583.34|2570.34|2582.39|2569.39|28
1622574010000|2021-06-01 19:00:10|2582.42|2569.42|2579.45|2566.45|2582.42|2569.42|2578.66|2565.66|32
1622574020000|2021-06-01 19:00:20|2579.47|2566.47|2575.39|2562.39|2580.87|2567.87|2575.37|2562.37|34
1622574030000|2021-06-01 19:00:30|2575.28|2562.28|2574|2561|2575.31|2562.31|2574|2561|35
1622574040000|2021-06-01 19:00:40|2574.4|2561.4|2573.26|2560.26|2574.4|2561.4|2572.89|2559.89|38
1622574050000|2021-06-01 19:00:50|2573.39|2560.39|2572.29|2559.29|2573.39|2560.39|2572.29|2559.29|36
1622574060000|2021-06-01 19:01:00|2572.37|2559.37|2572.42|2559.42|2573.15|2560.15|2572.33|2559.33|36
1622574070000|2021-06-01 19:01:10|2572.43|2559.43|2573.94|2560.94|2573.94|2560.94|2572.33|2559.33|35
1622574080000|2021-06-01 19:01:20|2573.99|2560.99|2574.53|2561.53|2575.17|2562.17|2573.75|2560.75|34
1622574090000|2021-06-01 19:01:30|2574.5|2561.5|2571.17|2558.17|2574.5|2561.5|2571.13|2558.13|37
1622574100000|2021-06-01 19:01:40|2571.13|2558.13|2569.87|2556.87|2571.13|2558.13|2569.64|2556.64|31
1622574110000|2021-06-01 19:01:50|2569.81|2556.81|2569.22|2556.22|2569.81|2556.81|2568.92|2555.92|27
1622574120000|2021-06-01 19:02:00|2569.16|2556.16|2569.02|2556.02|2569.5|2556.5|2568.53|2555.53|35
1622574130000|2021-06-01 19:02:10|2569.17|2556.17|2570.55|2557.55|2570.65|2557.65|2569.17|2556.17|28
1622574140000|2021-06-01 19:02:20|2570.56|2557.56|2570.11|2557.11|2570.56|2557.56|2569.3|2556.3|38
1622574150000|2021-06-01 19:02:30|2570.1|2557.1|2570.35|2557.35|2570.42|2557.42|2569.21|2556.21|35
1622574160000|2021-06-01 19:02:40|2570.31|2557.31|2570.89|2557.89|2571.15|2558.15|2570.31|2557.31|34
1622574170000|2021-06-01 19:02:50|2570.91|2557.91|2569.68|2556.68|2570.91|2557.91|2569.54|2556.54|30
1622574180000|2021-06-01 19:03:00|2569.78|2556.78|2569.7|2556.7|2569.88|2556.88|2569.7|2556.7|12
1622574190000|2021-06-01 19:03:10|2569.71|2556.71|2569.65|2556.65|2570.22|2557.22|2569.65|2556.65|27
1622574200000|2021-06-01 19:03:20|2569.63|2556.63|2565.95|2552.95|2569.67|2556.67|2565.95|2552.95|33
1622574210000|2021-06-01 19:03:30|2565.98|2552.98|2564.22|2551.22|2566.01|2553.01|2564.22|2551.22|37
1622574220000|2021-06-01 19:03:40|2564.2|2551.2|2565.85|2552.85|2567.04|2554.04|2563.95|2550.95|36
1622574230000|2021-06-01 19:03:50|2565.78|2552.78|2562.99|2549.99|2565.78|2552.78|2562.43|2549.43|37
1622574240000|2021-06-01 19:04:00|2562.79|2549.79|2563.47|2550.47|2563.47|2550.47|2562.21|2549.21|37
1622574250000|2021-06-01 19:04:10|2563.56|2550.56|2565.03|2552.03|2565.12|2552.12|2563.43|2550.43|36
1622574260000|2021-06-01 19:04:20|2565.02|2552.02|2562.35|2549.35|2565.02|2552.02|2562.31|2549.31|34
1622574270000|2021-06-01 19:04:30|2562.38|2549.38|2561.97|2548.97|2562.79|2549.79|2561.73|2548.73|36
1622574280000|2021-06-01 19:04:40|2561.64|2548.64|2562.16|2549.16|2562.96|2549.96|2561.44|2548.44|37
1622574290000|2021-06-01 19:04:50|2562.17|2549.17|2563.6|2550.6|2563.66|2550.66|2562.17|2549.17|34
1622574300000|2021-06-01 19:05:00|2563.61|2550.61|2561.41|2548.41|2563.72|2550.72|2561.32|2548.32|34
1622574310000|2021-06-01 19:05:10|2561.31|2548.31|2561.69|2548.69|2562.04|2549.04|2561.31|2548.31|34
1622574320000|2021-06-01 19:05:20|2561.74|2548.74|2561.52|2548.52|2561.74|2548.74|2561.14|2548.14|32
1622574330000|2021-06-01 19:05:30|2561.45|2548.45|2560.62|2547.62|2561.69|2548.69|2560.6|2547.6|30
1622574340000|2021-06-01 19:05:40|2560.61|2547.61|2559.05|2546.05|2560.61|2547.61|2559.01|2546.01|36
1622574350000|2021-06-01 19:05:50|2559.06|2546.06|2560.25|2547.25|2560.43|2547.43|2558.37|2545.37|30
1622574360000|2021-06-01 19:06:00|2560.26|2547.26|2558.84|2545.84|2560.29|2547.29|2558.37|2545.37|31
1622574370000|2021-06-01 19:06:10|2558.78|2545.78|2560.96|2547.96|2560.96|2547.96|2558.45|2545.45|32
1622574380000|2021-06-01 19:06:20|2560.87|2547.87|2561.06|2548.06|2561.86|2548.86|2560.52|2547.52|35
1622574390000|2021-06-01 19:06:30|2561.03|2548.03|2562.19|2549.19|2562.35|2549.35|2560.34|2547.34|36
1622574400000|2021-06-01 19:06:40|2562.31|2549.31|2562.98|2549.98|2564.56|2551.56|2562.31|2549.31|34
1622574410000|2021-06-01 19:06:50|2563.08|2550.08|2562.43|2549.43|2563.27|2550.27|2562.17|2549.17|34
1622574420000|2021-06-01 19:07:00|2562.44|2549.44|2562.14|2549.14|2562.62|2549.62|2561.71|2548.71|38
1622574430000|2021-06-01 19:07:10|2562.1|2549.1|2565.79|2552.79|2566.12|2553.12|2562.08|2549.08|34
1622574440000|2021-06-01 19:07:20|2565.69|2552.69|2565.69|2552.69|2566.79|2553.79|2564.94|2551.94|40
1622574450000|2021-06-01 19:07:30|2566.42|2553.42|2566.42|2553.42|2566.52|2553.52|2565.1|2552.1|35
1622574460000|2021-06-01 19:07:40|2566.39|2553.39|2568.35|2555.35|2568.39|2555.39|2566.39|2553.39|35
1622574470000|2021-06-01 19:07:50|2568.38|2555.38|2567.74|2554.74|2569.28|2556.28|2567.74|2554.74|38
1622574480000|2021-06-01 19:08:00|2567.45|2554.45|2566.78|2553.78|2567.45|2554.45|2566.53|2553.53|36
1622574490000|2021-06-01 19:08:10|2566.84|2553.84|2568.8|2555.8|2568.83|2555.83|2566.18|2553.18|37
1622574500000|2021-06-01 19:08:20|2568.95|2555.95|2569.89|2556.89|2570.66|2557.66|2568.95|2555.95|36
1622574510000|2021-06-01 19:08:30|2569.85|2556.85|2570.61|2557.61|2570.66|2557.66|2569.76|2556.76|25
1622574520000|2021-06-01 19:08:40|2570.32|2557.32|2570.1|2557.1|2570.9|2557.9|2569.97|2556.97|34
1622574530000|2021-06-01 19:08:50|2570.2|2557.2|2570.57|2557.57|2571.37|2558.37|2569.82|2556.82|34
1622574540000|2021-06-01 19:09:00|2570.56|2557.56|2571.03|2558.03|2571.22|2558.22|2570.06|2557.06|34
1622574550000|2021-06-01 19:09:10|2570.88|2557.88|2569.85|2556.85|2571.42|2558.42|2569.84|2556.84|30
1622574560000|2021-06-01 19:09:20|2569.83|2556.83|2567.2|2554.2|2570.11|2557.11|2567.2|2554.2|35
1622574570000|2021-06-01 19:09:30|2567.29|2554.29|2564.65|2551.65|2567.29|2554.29|2564.52|2551.52|38
1622574580000|2021-06-01 19:09:40|2564.6|2551.6|2565.68|2552.68|2565.68|2552.68|2564.55|2551.55|36
1622574590000|2021-06-01 19:09:50|2565.77|2552.77|2565.93|2552.93|2566.52|2553.52|2565.76|2552.76|32
1622574600000|2021-06-01 19:10:00|2565.94|2552.94|2568.05|2555.05|2568.05|2555.05|2565.88|2552.88|37
1622574610000|2021-06-01 19:10:10|2568.14|2555.14|2568.72|2555.72|2568.72|2555.72|2567.87|2554.87|35
1622574620000|2021-06-01 19:10:20|2568.54|2555.54|2568.21|2555.21|2568.72|2555.72|2566.97|2553.97|34
1622574630000|2021-06-01 19:10:30|2568.17|2555.17|2568.29|2555.29|2568.38|2555.38|2567.01|2554.01|31
1622574640000|2021-06-01 19:10:40|2568.32|2555.32|2568.6|2555.6|2568.96|2555.96|2567.89|2554.89|32
1622574650000|2021-06-01 19:10:50|2568.59|2555.59|2567.98|2554.98|2568.59|2555.59|2567.5|2554.5|28
1622574660000|2021-06-01 19:11:00|2567.86|2554.86|2567.05|2554.05|2568.34|2555.34|2567.05|2554.05|31
1622574670000|2021-06-01 19:11:10|2567.04|2554.04|2565.66|2552.66|2567.23|2554.23|2565.66|2552.66|33
1622574680000|2021-06-01 19:11:20|2565.08|2552.08|2567.63|2554.63|2567.81|2554.81|2564.89|2551.89|38
1622574690000|2021-06-01 19:11:30|2567.55|2554.55|2568.64|2555.64|2568.91|2555.91|2567.38|2554.38|33
1622574700000|2021-06-01 19:11:40|2568.7|2555.7|2568.72|2555.72|2569.44|2556.44|2568.3|2555.3|32
1622574710000|2021-06-01 19:11:50|2568.69|2555.69|2569.11|2556.11|2569.29|2556.29|2568.43|2555.43|34
1622574720000|2021-06-01 19:12:00|2569.12|2556.12|2568.99|2555.99|2569.73|2556.73|2568.64|2555.64|36
1622574730000|2021-06-01 19:12:10|2569.05|2556.05|2568.06|2555.06|2569.05|2556.05|2567.17|2554.17|33
1622574740000|2021-06-01 19:12:20|2568.16|2555.16|2568.22|2555.22|2568.81|2555.81|2567.8|2554.8|38
1622574750000|2021-06-01 19:12:30|2568.26|2555.26|2568.33|2555.33|2569.25|2556.25|2568.23|2555.23|34
1622574760000|2021-06-01 19:12:40|2568.31|2555.31|2568.05|2555.05|2568.44|2555.44|2567.46|2554.46|24
1622574770000|2021-06-01 19:12:50|2568.07|2555.07|2566.53|2553.53|2568.07|2555.07|2566|2553|31
1622574780000|2021-06-01 19:13:00|2566.46|2553.46|2564.28|2551.28|2566.57|2553.57|2564.28|2551.28|32
1622574790000|2021-06-01 19:13:10|2564.31|2551.31|2563.69|2550.69|2564.64|2551.64|2563.11|2550.11|38
1622574800000|2021-06-01 19:13:20|2563.67|2550.67|2564.72|2551.72|2565.31|2552.31|2563.48|2550.48|33
1622574810000|2021-06-01 19:13:30|2564.74|2551.74|2563.39|2550.39|2564.74|2551.74|2563.23|2550.23|33
1622574820000|2021-06-01 19:13:40|2563.36|2550.36|2561.84|2548.84|2563.36|2550.36|2561.84|2548.84|31
1622574830000|2021-06-01 19:13:50|2561.78|2548.78|2560.9|2547.9|2561.78|2548.78|2560.3|2547.3|33
1622574840000|2021-06-01 19:14:00|2561.1|2548.1|2559.78|2546.78|2561.1|2548.1|2559.7|2546.7|30
1622574850000|2021-06-01 19:14:10|2559.76|2546.76|2561.05|2548.05|2561.54|2548.54|2559.64|2546.64|32
1622574860000|2021-06-01 19:14:20|2561.07|2548.07|2562.59|2549.59|2562.59|2549.59|2561.03|2548.03|34
1622574870000|2021-06-01 19:14:30|2562.53|2549.53|2562.47|2549.47|2563.24|2550.24|2562.32|2549.32|29
1622574880000|2021-06-01 19:14:40|2562.48|2549.48|2562.67|2549.67|2562.67|2549.67|2561.76|2548.76|32
1622574890000|2021-06-01 19:14:50|2562.84|2549.84|2563.24|2550.24|2563.73|2550.73|2562.55|2549.55|35
1622574900000|2021-06-01 19:15:00|2563.26|2550.26|2562.14|2549.14|2563.6|2550.6|2562.09|2549.09|35
1622574910000|2021-06-01 19:15:10|2562.22|2549.22|2561.42|2548.42|2562.22|2549.22|2561.23|2548.23|27
1622574920000|2021-06-01 19:15:20|2561.29|2548.29|2561.2|2548.2|2561.74|2548.74|2561.05|2548.05|33
1622574930000|2021-06-01 19:15:30|2561.18|2548.18|2559.86|2546.86|2561.41|2548.41|2559.86|2546.86|29
1622574940000|2021-06-01 19:15:40|2559.93|2546.93|2558.54|2545.54|2559.93|2546.93|2558.54|2545.54|24
1622574950000|2021-06-01 19:15:50|2558.49|2545.49|2558.44|2545.44|2559.04|2546.04|2558.16|2545.16|35
1622574960000|2021-06-01 19:16:00|2558.41|2545.41|2557.44|2544.44|2558.45|2545.45|2557.27|2544.27|38
1622574970000|2021-06-01 19:16:10|2557.4|2544.4|2557.23|2544.23|2557.67|2544.67|2556.77|2543.77|32
1622574980000|2021-06-01 19:16:20|2557.38|2544.38|2559.47|2546.47|2559.67|2546.67|2557.37|2544.37|28
1622574990000|2021-06-01 19:16:30|2559.51|2546.51|2558.98|2545.98|2560.18|2547.18|2558.98|2545.98|31
1622575000000|2021-06-01 19:16:40|2559.06|2546.06|2558.42|2545.42|2559.79|2546.79|2557.83|2544.83|25
1622575010000|2021-06-01 19:16:50|2558.38|2545.38|2558.83|2545.83|2559.16|2546.16|2558.3|2545.3|26
1622575020000|2021-06-01 19:17:00|2558.81|2545.81|2558.82|2545.82|2558.9|2545.9|2558.7|2545.7|32
1622575030000|2021-06-01 19:17:10|2558.92|2545.92|2562.09|2549.09|2562.09|2549.09|2558.83|2545.83|31
1622575040000|2021-06-01 19:17:20|2562.08|2549.08|2561.86|2548.86|2562.08|2549.08|2560.54|2547.54|30
1622575050000|2021-06-01 19:17:30|2561.82|2548.82|2564.35|2551.35|2564.39|2551.39|2561.81|2548.81|33
1622575060000|2021-06-01 19:17:40|2564.64|2551.64|2563.69|2550.69|2565.19|2552.19|2563.66|2550.66|39
1622575070000|2021-06-01 19:17:50|2563.68|2550.68|2564.14|2551.14|2564.14|2551.14|2563.66|2550.66|27
1622575080000|2021-06-01 19:18:00|2564.27|2551.27|2563.96|2550.96|2564.38|2551.38|2563.91|2550.91|29
1622575090000|2021-06-01 19:18:10|2563.95|2550.95|2564.68|2551.68|2564.86|2551.86|2563.82|2550.82|30
1622575100000|2021-06-01 19:18:20|2564.67|2551.67|2563.24|2550.24|2564.68|2551.68|2563.17|2550.17|35
1622575110000|2021-06-01 19:18:30|2563.32|2550.32|2562.76|2549.76|2563.35|2550.35|2562.42|2549.42|32
1622575120000|2021-06-01 19:18:40|2562.8|2549.8|2563.67|2550.67|2564.36|2551.36|2562.72|2549.72|32
1622575130000|2021-06-01 19:18:50|2563.64|2550.64|2563.64|2550.64|2563.92|2550.92|2563.62|2550.62|26
1622575140000|2021-06-01 19:19:00|2563.66|2550.66|2565.99|2552.99|2566.01|2553.01|2563.66|2550.66|31
1622575150000|2021-06-01 19:19:10|2566.04|2553.04|2565.63|2552.63|2566.04|2553.04|2565.5|2552.5|27
1622575160000|2021-06-01 19:19:20|2565.72|2552.72|2566.61|2553.61|2566.84|2553.84|2565.68|2552.68|26
1622575170000|2021-06-01 19:19:30|2566.65|2553.65|2565.4|2552.4|2566.65|2553.65|2565.16|2552.16|29
1622575180000|2021-06-01 19:19:40|2565.31|2552.31|2566.07|2553.07|2566.07|2553.07|2565.31|2552.31|23
1622575190000|2021-06-01 19:19:50|2566.01|2553.01|2567.13|2554.13|2567.25|2554.25|2566.01|2553.01|26
1622575200000|2021-06-01 19:20:00|2567.11|2554.11|2566.37|2553.37|2567.12|2554.12|2565.37|2552.37|37
1622575210000|2021-06-01 19:20:10|2566.58|2553.58|2564.88|2551.88|2566.58|2553.58|2564.88|2551.88|24
1622575220000|2021-06-01 19:20:20|2565.09|2552.09|2566.72|2553.72|2566.78|2553.78|2565.09|2552.09|33
1622575230000|2021-06-01 19:20:30|2566.79|2553.79|2566.34|2553.34|2566.79|2553.79|2565.88|2552.88|22
1622575240000|2021-06-01 19:20:40|2566.33|2553.33|2568.22|2555.22|2568.22|2555.22|2566.25|2553.25|27
1622575250000|2021-06-01 19:20:50|2568.2|2555.2|2566.91|2553.91|2568.2|2555.2|2566.75|2553.75|27
1622575260000|2021-06-01 19:21:00|2566.87|2553.87|2566.07|2553.07|2566.92|2553.92|2565.88|2552.88|20
1622575270000|2021-06-01 19:21:10|2565.94|2552.94|2566.55|2553.55|2566.55|2553.55|2565.91|2552.91|17
1622575280000|2021-06-01 19:21:20|2566.57|2553.57|2566.6|2553.6|2566.62|2553.62|2566.08|2553.08|22
1622575290000|2021-06-01 19:21:30|2566.63|2553.63|2566.17|2553.17|2566.68|2553.68|2565.92|2552.92|31
1622575300000|2021-06-01 19:21:40|2566.19|2553.19|2565.45|2552.45|2566.19|2553.19|2565.15|2552.15|32
1622575310000|2021-06-01 19:21:50|2565.44|2552.44|2565.77|2552.77|2566.05|2553.05|2565.44|2552.44|22
1622575320000|2021-06-01 19:22:00|2565.85|2552.85|2566.96|2553.96|2567.22|2554.22|2565.68|2552.68|31
1622575330000|2021-06-01 19:22:10|2566.92|2553.92|2566.22|2553.22|2566.92|2553.92|2565.83|2552.83|22
1622575340000|2021-06-01 19:22:20|2566.21|2553.21|2566.61|2553.61|2566.62|2553.62|2566.13|2553.13|22
1622575350000|2021-06-01 19:22:30|2566.44|2553.44|2566.06|2553.06|2566.59|2553.59|2566.05|2553.05|14
1622575360000|2021-06-01 19:22:40|2566.11|2553.11|2566.23|2553.23|2566.27|2553.27|2566.03|2553.03|15
1622575370000|2021-06-01 19:22:50|2566.3|2553.3|2565.21|2552.21|2566.39|2553.39|2564.93|2551.93|23
1622575380000|2021-06-01 19:23:00|2565.35|2552.35|2564.17|2551.17|2565.41|2552.41|2563.53|2550.53|29
1622575390000|2021-06-01 19:23:10|2564.14|2551.14|2565.5|2552.5|2565.52|2552.52|2564.14|2551.14|31
1622575400000|2021-06-01 19:23:20|2565.52|2552.52|2564.2|2551.2|2565.52|2552.52|2564.12|2551.12|32
1622575410000|2021-06-01 19:23:30|2564.32|2551.32|2563.16|2550.16|2564.32|2551.32|2563.1|2550.1|21
1622575420000|2021-06-01 19:23:40|2563.15|2550.15|2564.13|2551.13|2564.26|2551.26|2563.15|2550.15|24
1622575430000|2021-06-01 19:23:50|2564.04|2551.04|2565.16|2552.16|2565.16|2552.16|2563.99|2550.99|29
1622575440000|2021-06-01 19:24:00|2565.14|2552.14|2565.01|2552.01|2565.17|2552.17|2564.88|2551.88|17
1622575450000|2021-06-01 19:24:10|2565.02|2552.02|2565|2552|2565.06|2552.06|2564.9|2551.9|21
1622575460000|2021-06-01 19:24:20|2564.95|2551.95|2566.05|2553.05|2566.05|2553.05|2564.95|2551.95|18
1622575470000|2021-06-01 19:24:30|2566.07|2553.07|2566.39|2553.39|2566.66|2553.66|2565.98|2552.98|16
1622575480000|2021-06-01 19:24:40|2566.38|2553.38|2566.53|2553.53|2566.59|2553.59|2566.26|2553.26|14
1622575490000|2021-06-01 19:24:50|2566.63|2553.63|2565.96|2552.96|2566.63|2553.63|2565.96|2552.96|11
1622575500000|2021-06-01 19:25:00|2565.94|2552.94|2564.65|2551.65|2565.94|2552.94|2564.65|2551.65|25
1622575510000|2021-06-01 19:25:10|2564.35|2551.35|2564.08|2551.08|2564.58|2551.58|2563.68|2550.68|32
1622575520000|2021-06-01 19:25:20|2564.06|2551.06|2563.44|2550.44|2564.12|2551.12|2563.44|2550.44|25
1622575530000|2021-06-01 19:25:30|2563.53|2550.53|2562.83|2549.83|2563.69|2550.69|2562.58|2549.58|30
1622575540000|2021-06-01 19:25:40|2562.88|2549.88|2562.61|2549.61|2562.89|2549.89|2562.19|2549.19|31
1622575550000|2021-06-01 19:25:50|2562.57|2549.57|2565.17|2552.17|2565.36|2552.36|2562.57|2549.57|30
1622575560000|2021-06-01 19:26:00|2565.05|2552.05|2565.07|2552.07|2565.07|2552.07|2564.77|2551.77|27
1622575570000|2021-06-01 19:26:10|2565.08|2552.08|2565.06|2552.06|2565.25|2552.25|2564.35|2551.35|36
1622575580000|2021-06-01 19:26:20|2564.97|2551.97|2563.11|2550.11|2565.01|2552.01|2563.06|2550.06|30
1622575590000|2021-06-01 19:26:30|2563.04|2550.04|2562.65|2549.65|2563.04|2550.04|2562.45|2549.45|29
1622575600000|2021-06-01 19:26:40|2562.73|2549.73|2563.48|2550.48|2563.48|2550.48|2562.61|2549.61|24
1622575610000|2021-06-01 19:26:50|2563.62|2550.62|2561.87|2548.87|2563.63|2550.63|2561.87|2548.87|33
1622575620000|2021-06-01 19:27:00|2561.97|2548.97|2563.72|2550.72|2563.86|2550.86|2561.84|2548.84|35
1622575630000|2021-06-01 19:27:10|2563.67|2550.67|2563.94|2550.94|2564.38|2551.38|2563.67|2550.67|24
1622575640000|2021-06-01 19:27:20|2563.95|2550.95|2563.13|2550.13|2564.09|2551.09|2562.96|2549.96|25
1622575650000|2021-06-01 19:27:30|2563.18|2550.18|2562.79|2549.79|2563.51|2550.51|2562.78|2549.78|31
1622575660000|2021-06-01 19:27:40|2562.77|2549.77|2562.93|2549.93|2563.03|2550.03|2562.16|2549.16|28
1622575670000|2021-06-01 19:27:50|2562.78|2549.78|2564.11|2551.11|2564.11|2551.11|2562.75|2549.75|32
1622575680000|2021-06-01 19:28:00|2564.12|2551.12|2564.06|2551.06|2564.15|2551.15|2563.83|2550.83|26
1622575690000|2021-06-01 19:28:10|2563.92|2550.92|2565.25|2552.25|2565.62|2552.62|2563.92|2550.92|33
1622575700000|2021-06-01 19:28:20|2565.29|2552.29|2563.5|2550.5|2565.29|2552.29|2563.5|2550.5|28
1622575710000|2021-06-01 19:28:30|2563.51|2550.51|2562.51|2549.51|2563.51|2550.51|2562.31|2549.31|35
1622575720000|2021-06-01 19:28:40|2562.53|2549.53|2562.17|2549.17|2562.61|2549.61|2561.6|2548.6|31
1622575730000|2021-06-01 19:28:50|2562.13|2549.13|2562.59|2549.59|2562.59|2549.59|2561.95|2548.95|26
1622575740000|2021-06-01 19:29:00|2562.55|2549.55|2560.49|2547.49|2562.55|2549.55|2560.49|2547.49|33
1622575750000|2021-06-01 19:29:10|2560.86|2547.86|2560.72|2547.72|2561.54|2548.54|2560.35|2547.35|32
1622575760000|2021-06-01 19:29:20|2560.71|2547.71|2561.08|2548.08|2561.08|2548.08|2560.5|2547.5|15
1622575770000|2021-06-01 19:29:30|2561.23|2548.23|2562.25|2549.25|2562.59|2549.59|2561.23|2548.23|30
1622575780000|2021-06-01 19:29:40|2562.01|2549.01|2562.3|2549.3|2562.34|2549.34|2561.68|2548.68|21
1622575790000|2021-06-01 19:29:50|2562.34|2549.34|2561.71|2548.71|2562.41|2549.41|2561.48|2548.48|27
1622575800000|2021-06-01 19:30:00|2561.7|2548.7|2559.76|2546.76|2561.71|2548.71|2559.75|2546.75|35
1622575810000|2021-06-01 19:30:10|2559.69|2546.69|2557.32|2544.32|2559.96|2546.96|2557.32|2544.32|26
1622575820000|2021-06-01 19:30:20|2557.41|2544.41|2556.71|2543.71|2557.41|2544.41|2556.71|2543.71|24
1622575830000|2021-06-01 19:30:30|2556.76|2543.76|2556.37|2543.37|2557.75|2544.75|2551.06|2538.06|40
1622575840000|2021-06-01 19:30:40|2555.88|2542.88|2553.74|2540.74|2557.54|2544.54|2552.19|2539.19|34
1622575850000|2021-06-01 19:30:50|2553.75|2540.75|2554.73|2541.73|2554.75|2541.75|2553.39|2540.39|30
1622575860000|2021-06-01 19:31:00|2554.74|2541.74|2553.59|2540.59|2554.98|2541.98|2552.79|2539.79|34
1622575870000|2021-06-01 19:31:10|2553.75|2540.75|2553.97|2540.97|2554.62|2541.62|2553.42|2540.42|29
1622575880000|2021-06-01 19:31:20|2553.94|2540.94|2557.34|2544.34|2557.38|2544.38|2553.94|2540.94|37
1622575890000|2021-06-01 19:31:30|2557.35|2544.35|2556.74|2543.74|2557.73|2544.73|2556.59|2543.59|29
1622575900000|2021-06-01 19:31:40|2556.85|2543.85|2557.25|2544.25|2557.34|2544.34|2556.84|2543.84|29
1622575910000|2021-06-01 19:31:50|2557.23|2544.23|2555.55|2542.55|2557.29|2544.29|2555.55|2542.55|27
1622575920000|2021-06-01 19:32:00|2555.62|2542.62|2556.04|2543.04|2556.76|2543.76|2555.59|2542.59|32
1622575930000|2021-06-01 19:32:10|2556.03|2543.03|2554.18|2541.18|2556.03|2543.03|2554.18|2541.18|28
1622575940000|2021-06-01 19:32:20|2554.32|2541.32|2552.2|2539.2|2554.58|2541.58|2552.2|2539.2|33
1622575950000|2021-06-01 19:32:30|2552.13|2539.13|2553.38|2540.38|2554.31|2541.31|2551.49|2538.49|36
1622575960000|2021-06-01 19:32:40|2553.28|2540.28|2552.85|2539.85|2553.75|2540.75|2552.78|2539.78|32
1622575970000|2021-06-01 19:32:50|2552.92|2539.92|2553.47|2540.47|2554.21|2541.21|2552.91|2539.91|37
1622575980000|2021-06-01 19:33:00|2553.21|2540.21|2553.35|2540.35|2553.58|2540.58|2553.1|2540.1|36
1622575990000|2021-06-01 19:33:10|2553.44|2540.44|2555.04|2542.04|2555.09|2542.09|2553.36|2540.36|38
1622576000000|2021-06-01 19:33:20|2555.38|2542.38|2556.68|2543.68|2556.78|2543.78|2555.33|2542.33|35
1622576010000|2021-06-01 19:33:30|2556.67|2543.67|2557.07|2544.07|2557.09|2544.09|2556.13|2543.13|33
1622576020000|2021-06-01 19:33:40|2557.1|2544.1|2558.2|2545.2|2558.22|2545.22|2557.06|2544.06|29
1622576030000|2021-06-01 19:33:50|2558.22|2545.22|2558.5|2545.5|2558.51|2545.51|2557.66|2544.66|24
1622576040000|2021-06-01 19:34:00|2557.76|2544.76|2558.64|2545.64|2559.22|2546.22|2557.34|2544.34|34
1622576050000|2021-06-01 19:34:10|2558.74|2545.74|2558.83|2545.83|2559.85|2546.85|2558.74|2545.74|24
1622576060000|2021-06-01 19:34:20|2558.87|2545.87|2557.75|2544.75|2558.94|2545.94|2557.6|2544.6|25
1622576070000|2021-06-01 19:34:30|2557.84|2544.84|2556.6|2543.6|2557.84|2544.84|2555.91|2542.91|32
1622576080000|2021-06-01 19:34:40|2556.64|2543.64|2558.05|2545.05|2558.05|2545.05|2556.49|2543.49|32
1622576090000|2021-06-01 19:34:50|2557.95|2544.95|2556.97|2543.97|2558.14|2545.14|2556.78|2543.78|36
1622576100000|2021-06-01 19:35:00|2557.04|2544.04|2557.04|2544.04|2557.26|2544.26|2556.46|2543.46|31
1622576110000|2021-06-01 19:35:10|2557.06|2544.06|2557.5|2544.5|2557.5|2544.5|2556.94|2543.94|16
1622576120000|2021-06-01 19:35:20|2558.06|2545.06|2556.94|2543.94|2558.83|2545.83|2556.78|2543.78|37
1622576130000|2021-06-01 19:35:30|2556.92|2543.92|2556.08|2543.08|2556.92|2543.92|2554.84|2541.84|34
1622576140000|2021-06-01 19:35:40|2556.12|2543.12|2555.91|2542.91|2557.08|2544.08|2555.47|2542.47|35
1622576150000|2021-06-01 19:35:50|2555.81|2542.81|2555.26|2542.26|2555.81|2542.81|2554.93|2541.93|30
1622576160000|2021-06-01 19:36:00|2555.3|2542.3|2555.72|2542.72|2556.16|2543.16|2555.26|2542.26|32
1622576170000|2021-06-01 19:36:10|2555.66|2542.66|2554.31|2541.31|2555.66|2542.66|2554.13|2541.13|33
1622576180000|2021-06-01 19:36:20|2554.09|2541.09|2556.21|2543.21|2556.21|2543.21|2554.09|2541.09|30
1622576190000|2021-06-01 19:36:30|2556.59|2543.59|2554.99|2541.99|2556.69|2543.69|2554.85|2541.85|37
1622576200000|2021-06-01 19:36:40|2554.96|2541.96|2554.94|2541.94|2555.64|2542.64|2554.92|2541.92|32
1622576210000|2021-06-01 19:36:50|2554.93|2541.93|2554.84|2541.84|2555.33|2542.33|2554.55|2541.55|32
1622576220000|2021-06-01 19:37:00|2554.8|2541.8|2553.48|2540.48|2554.8|2541.8|2553.24|2540.24|29
1622576230000|2021-06-01 19:37:10|2553.57|2540.57|2555.88|2542.88|2555.88|2542.88|2553.57|2540.57|34
1622576240000|2021-06-01 19:37:20|2555.53|2542.53|2554.76|2541.76|2555.95|2542.95|2554.76|2541.76|30
1622576250000|2021-06-01 19:37:30|2554.9|2541.9|2554.78|2541.78|2555.16|2542.16|2554.09|2541.09|31
1622576260000|2021-06-01 19:37:40|2554.71|2541.71|2556.07|2543.07|2556.9|2543.9|2554.71|2541.71|34
1622576270000|2021-06-01 19:37:50|2555.98|2542.98|2554.66|2541.66|2556|2543|2554.66|2541.66|31
1622576280000|2021-06-01 19:38:00|2554.41|2541.41|2555.58|2542.58|2555.58|2542.58|2554.11|2541.11|33
1622576290000|2021-06-01 19:38:10|2555.9|2542.9|2556.07|2543.07|2556.44|2543.44|2555.54|2542.54|31
1622576300000|2021-06-01 19:38:20|2556.13|2543.13|2556.39|2543.39|2556.64|2543.64|2555.97|2542.97|28
1622576310000|2021-06-01 19:38:30|2556.4|2543.4|2555.49|2542.49|2556.6|2543.6|2555.41|2542.41|24
1622576320000|2021-06-01 19:38:40|2555.5|2542.5|2556.13|2543.13|2556.34|2543.34|2555.5|2542.5|31
1622576330000|2021-06-01 19:38:50|2556.14|2543.14|2556.66|2543.66|2556.66|2543.66|2556.14|2543.14|21
1622576340000|2021-06-01 19:39:00|2556.65|2543.65|2555.11|2542.11|2556.65|2543.65|2554.86|2541.86|33
1622576350000|2021-06-01 19:39:10|2555.13|2542.13|2552.47|2539.47|2555.13|2542.13|2552.47|2539.47|27
1622576360000|2021-06-01 19:39:20|2552.3|2539.3|2551.41|2538.41|2553.49|2540.49|2551.41|2538.41|37
1622576370000|2021-06-01 19:39:30|2551.4|2538.4|2551.76|2538.76|2551.82|2538.82|2550.71|2537.71|37
1622576380000|2021-06-01 19:39:40|2551.75|2538.75|2551.59|2538.59|2551.75|2538.75|2551.3|2538.3|31
1622576390000|2021-06-01 19:39:50|2551.5|2538.5|2551.64|2538.64|2551.72|2538.72|2551.39|2538.39|21
1622576400000|2021-06-01 19:40:00|2551.62|2538.62|2549.63|2536.63|2551.75|2538.75|2549.63|2536.63|35
1622576410000|2021-06-01 19:40:10|2549.65|2536.65|2548.37|2535.37|2549.65|2536.65|2548.3|2535.3|25
1622576420000|2021-06-01 19:40:20|2548.38|2535.38|2548|2535|2548.38|2535.38|2547.8|2534.8|30
1622576430000|2021-06-01 19:40:30|2548.09|2535.09|2547.66|2534.66|2549.26|2536.26|2547.66|2534.66|35
1622576440000|2021-06-01 19:40:40|2547.45|2534.45|2547.69|2534.69|2548.48|2535.48|2546.77|2533.77|34
1622576450000|2021-06-01 19:40:50|2547.58|2534.58|2545.96|2532.96|2547.59|2534.59|2545.96|2532.96|37
1622576460000|2021-06-01 19:41:00|2545.89|2532.89|2544.5|2531.5|2545.89|2532.89|2544.5|2531.5|30
1622576470000|2021-06-01 19:41:10|2544.54|2531.54|2545.28|2532.28|2545.32|2532.32|2544.52|2531.52|31
1622576480000|2021-06-01 19:41:20|2545.25|2532.25|2546.37|2533.37|2546.84|2533.84|2545.25|2532.25|38
1622576490000|2021-06-01 19:41:30|2546.29|2533.29|2544.88|2531.88|2546.29|2533.29|2544.85|2531.85|30
1622576500000|2021-06-01 19:41:40|2544.85|2531.85|2544.57|2531.57|2544.91|2531.91|2544.46|2531.46|34
1622576510000|2021-06-01 19:41:50|2544.62|2531.62|2543.82|2530.82|2544.68|2531.68|2543.82|2530.82|32
1622576520000|2021-06-01 19:42:00|2543.96|2530.96|2543.37|2530.37|2545.05|2532.05|2543.15|2530.15|36
1622576530000|2021-06-01 19:42:10|2543.32|2530.32|2542.67|2529.67|2543.98|2530.98|2542.19|2529.19|37
1622576540000|2021-06-01 19:42:20|2542.69|2529.69|2541.59|2528.59|2543.29|2530.29|2541.15|2528.15|37
1622576550000|2021-06-01 19:42:30|2542.1|2529.1|2540.48|2527.48|2542.57|2529.57|2540.45|2527.45|35
1622576560000|2021-06-01 19:42:40|2540.58|2527.58|2541.37|2528.37|2541.6|2528.6|2540.16|2527.16|33
1622576570000|2021-06-01 19:42:50|2541.47|2528.47|2541.95|2528.95|2542.14|2529.14|2541.33|2528.33|29
1622576580000|2021-06-01 19:43:00|2542.01|2529.01|2542.97|2529.97|2543.37|2530.37|2542.01|2529.01|24
1622576590000|2021-06-01 19:43:10|2542.94|2529.94|2544.83|2531.83|2545.58|2532.58|2542.93|2529.93|33
1622576600000|2021-06-01 19:43:20|2545.02|2532.02|2543.93|2530.93|2545.02|2532.02|2543.56|2530.56|30
1622576610000|2021-06-01 19:43:30|2543.95|2530.95|2546.19|2533.19|2546.19|2533.19|2543.87|2530.87|38
1622576620000|2021-06-01 19:43:40|2546.02|2533.02|2544.15|2531.15|2546.02|2533.02|2543.43|2530.43|39
1622576630000|2021-06-01 19:43:50|2544.2|2531.2|2545.75|2532.75|2545.75|2532.75|2544.12|2531.12|33
1622576640000|2021-06-01 19:44:00|2545.69|2532.69|2544.73|2531.73|2545.76|2532.76|2544.1|2531.1|34
1622576650000|2021-06-01 19:44:10|2544.72|2531.72|2544.14|2531.14|2544.72|2531.72|2544.02|2531.02|17
1622576660000|2021-06-01 19:44:20|2544.29|2531.29|2542.73|2529.73|2544.41|2531.41|2541.82|2528.82|38
1622576670000|2021-06-01 19:44:30|2542.71|2529.71|2542.79|2529.79|2542.96|2529.96|2542|2529|38
1622576680000|2021-06-01 19:44:40|2542.75|2529.75|2542.56|2529.56|2543.37|2530.37|2542.55|2529.55|32
1622576690000|2021-06-01 19:44:50|2542.54|2529.54|2542.7|2529.7|2542.75|2529.75|2542.38|2529.38|33
1622576700000|2021-06-01 19:45:00|2542.68|2529.68|2544|2531|2544.03|2531.03|2542.42|2529.42|32
1622576710000|2021-06-01 19:45:10|2544.03|2531.03|2545.34|2532.34|2545.44|2532.44|2543.58|2530.58|30
1622576720000|2021-06-01 19:45:20|2545.29|2532.29|2545.68|2532.68|2547.27|2534.27|2544.28|2531.28|38
1622576730000|2021-06-01 19:45:30|2545.67|2532.67|2545.29|2532.29|2545.67|2532.67|2544.54|2531.54|34
1622576740000|2021-06-01 19:45:40|2545.85|2532.85|2545.5|2532.5|2545.9|2532.9|2545.45|2532.45|25
1622576750000|2021-06-01 19:45:50|2545.51|2532.51|2547.98|2534.98|2547.98|2534.98|2545.13|2532.13|37
1622576760000|2021-06-01 19:46:00|2547.19|2534.19|2550.35|2537.35|2550.35|2537.35|2547.19|2534.19|35
1622576770000|2021-06-01 19:46:10|2550.28|2537.28|2549.39|2536.39|2551.05|2538.05|2549.39|2536.39|37
1622576780000|2021-06-01 19:46:20|2549.16|2536.16|2548.49|2535.49|2549.26|2536.26|2548.27|2535.27|31
1622576790000|2021-06-01 19:46:30|2548.39|2535.39|2549.14|2536.14|2549.48|2536.48|2548.31|2535.31|32
1622576800000|2021-06-01 19:46:40|2549.26|2536.26|2548.64|2535.64|2549.26|2536.26|2548.37|2535.37|35
1622576810000|2021-06-01 19:46:50|2548.58|2535.58|2549.18|2536.18|2549.29|2536.29|2548.58|2535.58|29
1622576820000|2021-06-01 19:47:00|2549.24|2536.24|2550.73|2537.73|2550.73|2537.73|2549.18|2536.18|33
1622576830000|2021-06-01 19:47:10|2550.67|2537.67|2548.67|2535.67|2550.67|2537.67|2548.67|2535.67|28
1622576840000|2021-06-01 19:47:20|2548.65|2535.65|2548.67|2535.67|2548.8|2535.8|2548.49|2535.49|18
1622576850000|2021-06-01 19:47:30|2548.62|2535.62|2549.46|2536.46|2549.64|2536.64|2548.45|2535.45|37
1622576860000|2021-06-01 19:47:40|2549.44|2536.44|2548.22|2535.22|2549.81|2536.81|2548.07|2535.07|35
1622576870000|2021-06-01 19:47:50|2548.21|2535.21|2547.54|2534.54|2548.22|2535.22|2547.54|2534.54|22
1622576880000|2021-06-01 19:48:00|2546.88|2533.88|2546.12|2533.12|2546.88|2533.88|2545.9|2532.9|29
1622576890000|2021-06-01 19:48:10|2545.9|2532.9|2543.69|2530.69|2545.92|2532.92|2543.2|2530.2|40
1622576900000|2021-06-01 19:48:20|2543.77|2530.77|2543.44|2530.44|2543.79|2530.79|2542.58|2529.58|34
1622576910000|2021-06-01 19:48:30|2543.5|2530.5|2543.38|2530.38|2544.18|2531.18|2543.36|2530.36|33
1622576920000|2021-06-01 19:48:40|2543.45|2530.45|2543.32|2530.32|2543.85|2530.85|2543.29|2530.29|27
1622576930000|2021-06-01 19:48:50|2543.33|2530.33|2543.51|2530.51|2543.68|2530.68|2543.17|2530.17|34
1622576940000|2021-06-01 19:49:00|2543.46|2530.46|2544.27|2531.27|2544.37|2531.37|2543.35|2530.35|28
1622576950000|2021-06-01 19:49:10|2544.23|2531.23|2546.1|2533.1|2546.31|2533.31|2544.23|2531.23|32
1622576960000|2021-06-01 19:49:20|2545.73|2532.73|2546.24|2533.24|2546.41|2533.41|2545.73|2532.73|31
1622576970000|2021-06-01 19:49:30|2546.42|2533.42|2548.13|2535.13|2548.28|2535.28|2546.03|2533.03|32
1622576980000|2021-06-01 19:49:40|2547.98|2534.98|2548.06|2535.06|2548.73|2535.73|2547.89|2534.89|32
1622576990000|2021-06-01 19:49:50|2548.22|2535.22|2548.96|2535.96|2549.7|2536.7|2548.15|2535.15|30
1622577000000|2021-06-01 19:50:00|2548.62|2535.62|2546.81|2533.81|2548.97|2535.97|2546.35|2533.35|37
1622577010000|2021-06-01 19:50:10|2546.85|2533.85|2546.64|2533.64|2547.19|2534.19|2546.42|2533.42|35
1622577020000|2021-06-01 19:50:20|2546.68|2533.68|2546.86|2533.86|2546.93|2533.93|2546.2|2533.2|30
1622577030000|2021-06-01 19:50:30|2547.03|2534.03|2546.59|2533.59|2547.2|2534.2|2546.39|2533.39|31
1622577040000|2021-06-01 19:50:40|2546.55|2533.55|2545.56|2532.56|2546.55|2533.55|2544.24|2531.24|38
1622577050000|2021-06-01 19:50:50|2546.21|2533.21|2547.01|2534.01|2547.19|2534.19|2545.97|2532.97|34
1622577060000|2021-06-01 19:51:00|2546.68|2533.68|2546.62|2533.62|2546.78|2533.78|2546.18|2533.18|32
1622577070000|2021-06-01 19:51:10|2546.6|2533.6|2544.78|2531.78|2546.61|2533.61|2544.78|2531.78|33
1622577080000|2021-06-01 19:51:20|2544.65|2531.65|2545.39|2532.39|2545.39|2532.39|2544.52|2531.52|28
1622577090000|2021-06-01 19:51:30|2545.37|2532.37|2546.82|2533.82|2547.48|2534.48|2545.37|2532.37|30
1622577100000|2021-06-01 19:51:40|2546.7|2533.7|2547.55|2534.55|2547.66|2534.66|2546.57|2533.57|27
1622577110000|2021-06-01 19:51:50|2547.44|2534.44|2546.33|2533.33|2547.45|2534.45|2546.18|2533.18|31
1622577120000|2021-06-01 19:52:00|2546.24|2533.24|2544.69|2531.69|2546.24|2533.24|2544.53|2531.53|36
1622577130000|2021-06-01 19:52:10|2544.36|2531.36|2543.17|2530.17|2544.36|2531.36|2543.17|2530.17|35
1622577140000|2021-06-01 19:52:20|2543.2|2530.2|2542.08|2529.08|2543.2|2530.2|2542.02|2529.02|29
1622577150000|2021-06-01 19:52:30|2542.09|2529.09|2541.05|2528.05|2542.25|2529.25|2541.04|2528.04|28
1622577160000|2021-06-01 19:52:40|2541.02|2528.02|2541.18|2528.18|2541.7|2528.7|2540.83|2527.83|38
1622577170000|2021-06-01 19:52:50|2541.13|2528.13|2541.38|2528.38|2541.49|2528.49|2540.83|2527.83|31
1622577180000|2021-06-01 19:53:00|2541.36|2528.36|2540.92|2527.92|2541.38|2528.38|2540.91|2527.91|31
1622577190000|2021-06-01 19:53:10|2540.75|2527.75|2542.64|2529.64|2542.64|2529.64|2540.74|2527.74|34
1622577200000|2021-06-01 19:53:20|2542.75|2529.75|2542.45|2529.45|2542.75|2529.75|2542.31|2529.31|34
1622577210000|2021-06-01 19:53:30|2542.41|2529.41|2542.23|2529.23|2542.49|2529.49|2542.18|2529.18|32
1622577220000|2021-06-01 19:53:40|2541.93|2528.93|2543.34|2530.34|2543.34|2530.34|2541.93|2528.93|35
1622577230000|2021-06-01 19:53:50|2543.25|2530.25|2540.59|2527.59|2543.33|2530.33|2540.59|2527.59|32
1622577240000|2021-06-01 19:54:00|2540.67|2527.67|2540.95|2527.95|2541.39|2528.39|2540.67|2527.67|33
1622577250000|2021-06-01 19:54:10|2541.05|2528.05|2541.64|2528.64|2541.86|2528.86|2541.04|2528.04|35
1622577260000|2021-06-01 19:54:20|2541.7|2528.7|2541.92|2528.92|2541.98|2528.98|2541.7|2528.7|31
1622577270000|2021-06-01 19:54:30|2542.51|2529.51|2541.31|2528.31|2542.7|2529.7|2541.28|2528.28|31
1622577280000|2021-06-01 19:54:40|2541.29|2528.29|2541.05|2528.05|2541.51|2528.51|2541.05|2528.05|26
1622577290000|2021-06-01 19:54:50|2541.04|2528.04|2540.34|2527.34|2541.04|2528.04|2539.77|2526.77|31
1622577300000|2021-06-01 19:55:00|2540.31|2527.31|2538.51|2525.51|2540.31|2527.31|2538.29|2525.29|29
1622577310000|2021-06-01 19:55:10|2538.44|2525.44|2538.4|2525.4|2538.67|2525.67|2538.21|2525.21|26
1622577320000|2021-06-01 19:55:20|2538.44|2525.44|2538.03|2525.03|2538.57|2525.57|2537.99|2524.99|31
1622577330000|2021-06-01 19:55:30|2537.97|2524.97|2537.73|2524.73|2538.16|2525.16|2537.57|2524.57|29
1622577340000|2021-06-01 19:55:40|2537.51|2524.51|2535.44|2522.44|2538.51|2525.51|2534.88|2521.88|32
1622577350000|2021-06-01 19:55:50|2535.79|2522.79|2536.8|2523.8|2537.36|2524.36|2535.79|2522.79|38
1622577360000|2021-06-01 19:56:00|2537.41|2524.41|2539.17|2526.17|2539.28|2526.28|2537.3|2524.3|38
1622577370000|2021-06-01 19:56:10|2539.19|2526.19|2540.19|2527.19|2540.19|2527.19|2538.76|2525.76|31
1622577380000|2021-06-01 19:56:20|2540.39|2527.39|2541|2528|2541|2528|2539.21|2526.21|34
1622577390000|2021-06-01 19:56:30|2541.51|2528.51|2542.62|2529.62|2543.09|2530.09|2541.48|2528.48|40
1622577400000|2021-06-01 19:56:40|2542.42|2529.42|2541.85|2528.85|2542.45|2529.45|2541.84|2528.84|35
1622577410000|2021-06-01 19:56:50|2541.99|2528.99|2542.41|2529.41|2542.64|2529.64|2541.79|2528.79|29
1622577420000|2021-06-01 19:57:00|2542.42|2529.42|2542.46|2529.46|2542.67|2529.67|2542.34|2529.34|33
1622577430000|2021-06-01 19:57:10|2542.56|2529.56|2542.71|2529.71|2542.77|2529.77|2542.38|2529.38|28
1622577440000|2021-06-01 19:57:20|2542.73|2529.73|2542.64|2529.64|2542.78|2529.78|2542.22|2529.22|23
1622577450000|2021-06-01 19:57:30|2542.37|2529.37|2541.44|2528.44|2542.76|2529.76|2541.44|2528.44|30
1622577460000|2021-06-01 19:57:40|2541.34|2528.34|2541.94|2528.94|2542.07|2529.07|2540.93|2527.93|36
1622577470000|2021-06-01 19:57:50|2541.92|2528.92|2544.63|2531.63|2544.63|2531.63|2541.91|2528.91|32
1622577480000|2021-06-01 19:58:00|2544.72|2531.72|2545.63|2532.63|2546.55|2533.55|2544.72|2531.72|34
1622577490000|2021-06-01 19:58:10|2544.65|2531.65|2544.85|2531.85|2545.03|2532.03|2544.41|2531.41|30
1622577500000|2021-06-01 19:58:20|2544.83|2531.83|2545.53|2532.53|2545.76|2532.76|2544.83|2531.83|29
1622577510000|2021-06-01 19:58:30|2545.58|2532.58|2546.57|2533.57|2546.62|2533.62|2545.53|2532.53|33
1622577520000|2021-06-01 19:58:40|2546.72|2533.72|2547.37|2534.37|2547.37|2534.37|2546.62|2533.62|25
1622577530000|2021-06-01 19:58:50|2547.25|2534.25|2546.54|2533.54|2547.81|2534.81|2546.54|2533.54|25
1622577540000|2021-06-01 19:59:00|2546.56|2533.56|2548.63|2535.63|2548.73|2535.73|2546.36|2533.36|32
1622577550000|2021-06-01 19:59:10|2548.73|2535.73|2549.25|2536.25|2549.27|2536.27|2548.56|2535.56|36
1622577560000|2021-06-01 19:59:20|2549.06|2536.06|2549.03|2536.03|2550.45|2537.45|2549.01|2536.01|38
1622577570000|2021-06-01 19:59:30|2548.99|2535.99|2549.33|2536.33|2549.75|2536.75|2548.91|2535.91|34
1622577580000|2021-06-01 19:59:40|2550.11|2537.11|2549.47|2536.47|2550.67|2537.67|2549.47|2536.47|32
1622577590000|2021-06-01 19:59:50|2549.44|2536.44|2549.26|2536.26|2549.47|2536.47|2548.63|2535.63|32
1622577600000|2021-06-01 20:00:00|2549.52|2536.52|2549.53|2536.53|2549.95|2536.95|2549.25|2536.25|32
1622577610000|2021-06-01 20:00:10|2549.41|2536.41|2550.17|2537.17|2550.28|2537.28|2548.64|2535.64|35
1622577620000|2021-06-01 20:00:20|2550.42|2537.42|2551.69|2538.69|2552.07|2539.07|2550.42|2537.42|33
1622577630000|2021-06-01 20:00:30|2551.62|2538.62|2553.12|2540.12|2553.57|2540.57|2551.52|2538.52|32
1622577640000|2021-06-01 20:00:40|2553.14|2540.14|2553.54|2540.54|2553.7|2540.7|2552.98|2539.98|30
1622577650000|2021-06-01 20:00:50|2553|2540|2555.59|2542.59|2555.64|2542.64|2552.96|2539.96|35
1622577660000|2021-06-01 20:01:00|2555.66|2542.66|2554.48|2541.48|2555.83|2542.83|2554.48|2541.48|36
1622577670000|2021-06-01 20:01:10|2554.55|2541.55|2552.97|2539.97|2554.55|2541.55|2552.94|2539.94|34
1622577680000|2021-06-01 20:01:20|2553.14|2540.14|2555.07|2542.07|2555.07|2542.07|2553.14|2540.14|32
1622577690000|2021-06-01 20:01:30|2555.13|2542.13|2555.24|2542.24|2555.44|2542.44|2555.03|2542.03|24
1622577700000|2021-06-01 20:01:40|2555.26|2542.26|2556.35|2543.35|2556.35|2543.35|2555.04|2542.04|27
1622577710000|2021-06-01 20:01:50|2556.34|2543.34|2556.98|2543.98|2557.47|2544.47|2556.34|2543.34|35
1622577720000|2021-06-01 20:02:00|2556.97|2543.97|2558.61|2545.61|2558.99|2545.99|2556.85|2543.85|34
1622577730000|2021-06-01 20:02:10|2558.71|2545.71|2558.06|2545.06|2559.25|2546.25|2558.06|2545.06|32
1622577740000|2021-06-01 20:02:20|2557.93|2544.93|2559.02|2546.02|2559.12|2546.12|2557.84|2544.84|29
1622577750000|2021-06-01 20:02:30|2559.01|2546.01|2561.45|2548.45|2561.49|2548.49|2558.97|2545.97|31
1622577760000|2021-06-01 20:02:40|2561.5|2548.5|2563.99|2550.99|2563.99|2550.99|2561.5|2548.5|37
1622577770000|2021-06-01 20:02:50|2564.08|2551.08|2564.09|2551.09|2565.04|2552.04|2563.57|2550.57|36
1622577780000|2021-06-01 20:03:00|2564.35|2551.35|2564.75|2551.75|2564.83|2551.83|2564.27|2551.27|28
1622577790000|2021-06-01 20:03:10|2564.82|2551.82|2561.87|2548.87|2564.82|2551.82|2561.66|2548.66|36
1622577800000|2021-06-01 20:03:20|2562.33|2549.33|2559.84|2546.84|2562.33|2549.33|2559.43|2546.43|23
1622577810000|2021-06-01 20:03:30|2559.87|2546.87|2561.78|2548.78|2561.78|2548.78|2559.87|2546.87|32
1622577820000|2021-06-01 20:03:40|2561.64|2548.64|2560.77|2547.77|2561.68|2548.68|2560.77|2547.77|17
1622577830000|2021-06-01 20:03:50|2560.68|2547.68|2561.53|2548.53|2561.7|2548.7|2560.63|2547.63|22
1622577840000|2021-06-01 20:04:00|2562.32|2549.32|2561.55|2548.55|2562.44|2549.44|2560.93|2547.93|29
1622577850000|2021-06-01 20:04:10|2561.41|2548.41|2562.74|2549.74|2563.42|2550.42|2561.37|2548.37|35
1622577860000|2021-06-01 20:04:20|2562.72|2549.72|2562.58|2549.58|2562.8|2549.8|2562.19|2549.19|30
1622577870000|2021-06-01 20:04:30|2563.49|2550.49|2562.92|2549.92|2563.49|2550.49|2562.92|2549.92|19
1622577880000|2021-06-01 20:04:40|2562.93|2549.93|2562.83|2549.83|2563.31|2550.31|2562.31|2549.31|33
1622577890000|2021-06-01 20:04:50|2562.63|2549.63|2562.51|2549.51|2562.67|2549.67|2562.11|2549.11|32
1622577900000|2021-06-01 20:05:00|2562.41|2549.41|2562.38|2549.38|2562.7|2549.7|2562.19|2549.19|27
1622577910000|2021-06-01 20:05:10|2562.17|2549.17|2561.55|2548.55|2562.17|2549.17|2560.61|2547.61|33
1622577920000|2021-06-01 20:05:20|2561.47|2548.47|2559.49|2546.49|2561.47|2548.47|2559.47|2546.47|34
1622577930000|2021-06-01 20:05:30|2559.5|2546.5|2561.48|2548.48|2561.6|2548.6|2559.15|2546.15|32
1622577940000|2021-06-01 20:05:40|2561.35|2548.35|2562.06|2549.06|2562.14|2549.14|2561.35|2548.35|29
1622577950000|2021-06-01 20:05:50|2562.01|2549.01|2561.76|2548.76|2562.04|2549.04|2561.65|2548.65|30
1622577960000|2021-06-01 20:06:00|2561.78|2548.78|2560.66|2547.66|2561.78|2548.78|2560.16|2547.16|32
1622577970000|2021-06-01 20:06:10|2560.68|2547.68|2560.22|2547.22|2560.69|2547.69|2559.98|2546.98|34
1622577980000|2021-06-01 20:06:20|2560.26|2547.26|2561.1|2548.1|2562|2549|2560.24|2547.24|35
1622577990000|2021-06-01 20:06:30|2560.82|2547.82|2558.97|2545.97|2560.87|2547.87|2558.83|2545.83|36
1622578000000|2021-06-01 20:06:40|2558.98|2545.98|2556.52|2543.52|2559.19|2546.19|2556.52|2543.52|35
1622578010000|2021-06-01 20:06:50|2556.55|2543.55|2556.28|2543.28|2557.47|2544.47|2556.06|2543.06|34
1622578020000|2021-06-01 20:07:00|2556.09|2543.09|2556.15|2543.15|2556.65|2543.65|2555.97|2542.97|32
1622578030000|2021-06-01 20:07:10|2555.92|2542.92|2557.79|2544.79|2557.82|2544.82|2555.81|2542.81|32
1622578040000|2021-06-01 20:07:20|2557.87|2544.87|2558.33|2545.33|2558.9|2545.9|2557.87|2544.87|32
1622578050000|2021-06-01 20:07:30|2558.22|2545.22|2556.95|2543.95|2558.33|2545.33|2556.95|2543.95|31
1622578060000|2021-06-01 20:07:40|2557.09|2544.09|2556.44|2543.44|2557.12|2544.12|2556.4|2543.4|23
1622578070000|2021-06-01 20:07:50|2557.43|2544.43|2553.13|2540.13|2557.43|2544.43|2553.07|2540.07|35
1622578080000|2021-06-01 20:08:00|2553.09|2540.09|2552.55|2539.55|2554.65|2541.65|2552.41|2539.41|38
1622578090000|2021-06-01 20:08:10|2553.17|2540.17|2551.04|2538.04|2553.24|2540.24|2550.31|2537.31|33
1622578100000|2021-06-01 20:08:20|2551.01|2538.01|2551.35|2538.35|2552.04|2539.04|2550.91|2537.91|34
1622578110000|2021-06-01 20:08:30|2551.31|2538.31|2547.59|2534.59|2551.36|2538.36|2547.59|2534.59|39
1622578120000|2021-06-01 20:08:40|2547.82|2534.82|2548.04|2535.04|2548.72|2535.72|2547.45|2534.45|33
1622578130000|2021-06-01 20:08:50|2548.13|2535.13|2545.5|2532.5|2548.15|2535.15|2544.66|2531.66|38
1622578140000|2021-06-01 20:09:00|2545.47|2532.47|2543.75|2530.75|2545.96|2532.96|2542.98|2529.98|39
1622578150000|2021-06-01 20:09:10|2543.74|2530.74|2544.68|2531.68|2545.03|2532.03|2543.4|2530.4|37
1622578160000|2021-06-01 20:09:20|2544.66|2531.66|2546.37|2533.37|2547.07|2534.07|2544.64|2531.64|36
1622578170000|2021-06-01 20:09:30|2546.52|2533.52|2546.54|2533.54|2546.67|2533.67|2544.97|2531.97|36
1622578180000|2021-06-01 20:09:40|2546.62|2533.62|2547.38|2534.38|2547.38|2534.38|2545.82|2532.82|36
1622578190000|2021-06-01 20:09:50|2547.55|2534.55|2546.17|2533.17|2547.55|2534.55|2545.62|2532.62|34
1622578200000|2021-06-01 20:10:00|2546.15|2533.15|2548.35|2535.35|2548.35|2535.35|2546.1|2533.1|29
1622578210000|2021-06-01 20:10:10|2548.31|2535.31|2549.25|2536.25|2550.05|2537.05|2548.2|2535.2|35
1622578220000|2021-06-01 20:10:20|2549.23|2536.23|2551.22|2538.22|2551.22|2538.22|2549|2536|33
1622578230000|2021-06-01 20:10:30|2551.33|2538.33|2553.24|2540.24|2553.24|2540.24|2551.33|2538.33|30
1622578240000|2021-06-01 20:10:40|2553.2|2540.2|2552.34|2539.34|2553.22|2540.22|2552.3|2539.3|29
1622578250000|2021-06-01 20:10:50|2552.26|2539.26|2552|2539|2552.26|2539.26|2551.54|2538.54|33
1622578260000|2021-06-01 20:11:00|2551.97|2538.97|2553.18|2540.18|2553.18|2540.18|2551.41|2538.41|32
1622578270000|2021-06-01 20:11:10|2553.22|2540.22|2552.48|2539.48|2553.58|2540.58|2552.48|2539.48|23
1622578280000|2021-06-01 20:11:20|2552.44|2539.44|2550.76|2537.76|2552.45|2539.45|2550.76|2537.76|37
1622578290000|2021-06-01 20:11:30|2550.89|2537.89|2548.42|2535.42|2550.89|2537.89|2548.04|2535.04|36
1622578300000|2021-06-01 20:11:40|2548.64|2535.64|2549.48|2536.48|2549.53|2536.53|2548.6|2535.6|33
1622578310000|2021-06-01 20:11:50|2549.57|2536.57|2551|2538|2551.33|2538.33|2549.57|2536.57|33
1622578320000|2021-06-01 20:12:00|2550.78|2537.78|2551.1|2538.1|2551.15|2538.15|2550.51|2537.51|30
1622578330000|2021-06-01 20:12:10|2551.47|2538.47|2554.08|2541.08|2554.08|2541.08|2551.47|2538.47|26
1622578340000|2021-06-01 20:12:20|2554.05|2541.05|2554.9|2541.9|2556.18|2543.18|2554.05|2541.05|33
1622578350000|2021-06-01 20:12:30|2554.82|2541.82|2555.5|2542.5|2555.5|2542.5|2554.7|2541.7|29
1622578360000|2021-06-01 20:12:40|2555.47|2542.47|2556.81|2543.81|2556.85|2543.85|2555.47|2542.47|30
1622578370000|2021-06-01 20:12:50|2556.8|2543.8|2556.87|2543.87|2558.15|2545.15|2556.33|2543.33|36
1622578380000|2021-06-01 20:13:00|2556.8|2543.8|2558.15|2545.15|2558.15|2545.15|2556.78|2543.78|33
1622578390000|2021-06-01 20:13:10|2558.03|2545.03|2559.63|2546.63|2559.79|2546.79|2558.03|2545.03|33
1622578400000|2021-06-01 20:13:20|2559.62|2546.62|2561.37|2548.37|2561.37|2548.37|2559.55|2546.55|27
1622578410000|2021-06-01 20:13:30|2561.48|2548.48|2562.89|2549.89|2563.28|2550.28|2561.48|2548.48|38
1622578420000|2021-06-01 20:13:40|2562.97|2549.97|2562.74|2549.74|2563.6|2550.6|2561.56|2548.56|38
1622578430000|2021-06-01 20:13:50|2562.66|2549.66|2562.6|2549.6|2563.18|2550.18|2562.58|2549.58|36
1622578440000|2021-06-01 20:14:00|2562.55|2549.55|2560.67|2547.67|2562.55|2549.55|2560.3|2547.3|35
1622578450000|2021-06-01 20:14:10|2560.59|2547.59|2560.01|2547.01|2560.75|2547.75|2559.69|2546.69|26
1622578460000|2021-06-01 20:14:20|2559.94|2546.94|2560.99|2547.99|2561.37|2548.37|2559.9|2546.9|31
1622578470000|2021-06-01 20:14:30|2561|2548|2562.37|2549.37|2562.37|2549.37|2561|2548|32
1622578480000|2021-06-01 20:14:40|2562.1|2549.1|2562.39|2549.39|2562.58|2549.58|2561.05|2548.05|29
1622578490000|2021-06-01 20:14:50|2562.41|2549.41|2562.35|2549.35|2562.54|2549.54|2562.32|2549.32|25
1622578500000|2021-06-01 20:15:00|2562.68|2549.68|2565.23|2552.23|2565.23|2552.23|2562.46|2549.46|35
1622578510000|2021-06-01 20:15:10|2565.25|2552.25|2567.2|2554.2|2567.75|2554.75|2565.01|2552.01|35
1622578520000|2021-06-01 20:15:20|2567.06|2554.06|2566.9|2553.9|2568.5|2555.5|2566.9|2553.9|34
1622578530000|2021-06-01 20:15:30|2566.98|2553.98|2566.83|2553.83|2567.11|2554.11|2565.48|2552.48|31
1622578540000|2021-06-01 20:15:40|2566.46|2553.46|2568.75|2555.75|2569.05|2556.05|2566.46|2553.46|33
1622578550000|2021-06-01 20:15:50|2568.84|2555.84|2568.54|2555.54|2569.13|2556.13|2568.51|2555.51|34
1622578560000|2021-06-01 20:16:00|2568.48|2555.48|2566.83|2553.83|2568.54|2555.54|2566.83|2553.83|37
1622578570000|2021-06-01 20:16:10|2566.87|2553.87|2566.06|2553.06|2566.87|2553.87|2564.96|2551.96|36
1622578580000|2021-06-01 20:16:20|2566.01|2553.01|2565.28|2552.28|2566.63|2553.63|2564.99|2551.99|35
1622578590000|2021-06-01 20:16:30|2565.29|2552.29|2561.69|2548.69|2565.29|2552.29|2561.63|2548.63|39
1622578600000|2021-06-01 20:16:40|2561.75|2548.75|2562.16|2549.16|2562.21|2549.21|2561.65|2548.65|34
1622578610000|2021-06-01 20:16:50|2562.28|2549.28|2562.43|2549.43|2562.59|2549.59|2562.13|2549.13|29
1622578620000|2021-06-01 20:17:00|2562.4|2549.4|2559.93|2546.93|2562.52|2549.52|2559.42|2546.42|32
1622578630000|2021-06-01 20:17:10|2559.86|2546.86|2559.56|2546.56|2560.07|2547.07|2559.15|2546.15|36
1622578640000|2021-06-01 20:17:20|2559.57|2546.57|2558.86|2545.86|2560.73|2547.73|2558.86|2545.86|35
1622578650000|2021-06-01 20:17:30|2559.01|2546.01|2558.96|2545.96|2559.12|2546.12|2558.73|2545.73|35
1622578660000|2021-06-01 20:17:40|2559.22|2546.22|2558.35|2545.35|2559.39|2546.39|2558.35|2545.35|33
1622578670000|2021-06-01 20:17:50|2558.4|2545.4|2558.82|2545.82|2558.82|2545.82|2557.74|2544.74|30
1622578680000|2021-06-01 20:18:00|2558.88|2545.88|2561.51|2548.51|2561.69|2548.69|2558.88|2545.88|34
1622578690000|2021-06-01 20:18:10|2561.42|2548.42|2562.23|2549.23|2562.26|2549.26|2560.79|2547.79|35
1622578700000|2021-06-01 20:18:20|2561.96|2548.96|2563.16|2550.16|2563.18|2550.18|2561.38|2548.38|30
1622578710000|2021-06-01 20:18:30|2563.22|2550.22|2563.79|2550.79|2563.79|2550.79|2563.03|2550.03|25
1622578720000|2021-06-01 20:18:40|2563.82|2550.82|2563.59|2550.59|2564.29|2551.29|2563.55|2550.55|23
1622578730000|2021-06-01 20:18:50|2563.73|2550.73|2562.69|2549.69|2563.73|2550.73|2562.4|2549.4|32
1622578740000|2021-06-01 20:19:00|2562.6|2549.6|2564.17|2551.17|2564.45|2551.45|2562.35|2549.35|35
1622578750000|2021-06-01 20:19:10|2564.14|2551.14|2563.93|2550.93|2564.14|2551.14|2563.12|2550.12|33
1622578760000|2021-06-01 20:19:20|2564.05|2551.05|2564.04|2551.04|2565.18|2552.18|2563.37|2550.37|38
1622578770000|2021-06-01 20:19:30|2563.97|2550.97|2564.42|2551.42|2564.54|2551.54|2563.13|2550.13|33
1622578780000|2021-06-01 20:19:40|2564.39|2551.39|2563.94|2550.94|2564.61|2551.61|2563.83|2550.83|28
1622578790000|2021-06-01 20:19:50|2563.82|2550.82|2564.07|2551.07|2565.07|2552.07|2563.65|2550.65|34
1622578800000|2021-06-01 20:20:00|2563.94|2550.94|2565.16|2552.16|2566.5|2553.5|2563.82|2550.82|39
1622578810000|2021-06-01 20:20:10|2565.15|2552.15|2565.42|2552.42|2565.9|2552.9|2565.15|2552.15|28
1622578820000|2021-06-01 20:20:20|2565.48|2552.48|2566.61|2553.61|2566.77|2553.77|2565.48|2552.48|30
1622578830000|2021-06-01 20:20:30|2566.62|2553.62|2567.01|2554.01|2567.24|2554.24|2566.53|2553.53|27
1622578840000|2021-06-01 20:20:40|2567.06|2554.06|2565.91|2552.91|2567.06|2554.06|2565.91|2552.91|38
1622578850000|2021-06-01 20:20:50|2565.94|2552.94|2567.68|2554.68|2567.85|2554.85|2565.94|2552.94|31
1622578860000|2021-06-01 20:21:00|2567.67|2554.67|2565.16|2552.16|2567.67|2554.67|2565.16|2552.16|38
1622578870000|2021-06-01 20:21:10|2565.17|2552.17|2563.94|2550.94|2565.17|2552.17|2562.91|2549.91|31
1622578880000|2021-06-01 20:21:20|2563.96|2550.96|2563.54|2550.54|2564.85|2551.85|2562.84|2549.84|35
1622578890000|2021-06-01 20:21:30|2563.5|2550.5|2562.31|2549.31|2563.7|2550.7|2561.88|2548.88|36
1622578900000|2021-06-01 20:21:40|2562.34|2549.34|2564.83|2551.83|2564.83|2551.83|2562.34|2549.34|34
1622578910000|2021-06-01 20:21:50|2564.85|2551.85|2565.28|2552.28|2565.69|2552.69|2564.56|2551.56|36
1622578920000|2021-06-01 20:22:00|2565.36|2552.36|2569.01|2556.01|2569.01|2556.01|2565.36|2552.36|37
1622578930000|2021-06-01 20:22:10|2569.08|2556.08|2568.28|2555.28|2569.08|2556.08|2568.23|2555.23|22
1622578940000|2021-06-01 20:22:20|2568.04|2555.04|2567.56|2554.56|2568.04|2555.04|2566.89|2553.89|32
1622578950000|2021-06-01 20:22:30|2567.58|2554.58|2566.76|2553.76|2567.58|2554.58|2566.4|2553.4|30
1622578960000|2021-06-01 20:22:40|2566.78|2553.78|2563.47|2550.47|2566.78|2553.78|2563.12|2550.12|34
1622578970000|2021-06-01 20:22:50|2563.54|2550.54|2564.23|2551.23|2564.23|2551.23|2562.99|2549.99|36
1622578980000|2021-06-01 20:23:00|2564.07|2551.07|2565.74|2552.74|2565.88|2552.88|2563.96|2550.96|37
1622578990000|2021-06-01 20:23:10|2565.73|2552.73|2565.7|2552.7|2565.73|2552.73|2564.2|2551.2|36
1622579000000|2021-06-01 20:23:20|2565.63|2552.63|2565.79|2552.79|2566.78|2553.78|2565.63|2552.63|31
1622579010000|2021-06-01 20:23:30|2565.78|2552.78|2565.52|2552.52|2566.27|2553.27|2565.52|2552.52|30
1622579020000|2021-06-01 20:23:40|2565.18|2552.18|2565.33|2552.33|2565.63|2552.63|2564.46|2551.46|30
1622579030000|2021-06-01 20:23:50|2565.31|2552.31|2566.02|2553.02|2566.2|2553.2|2565.24|2552.24|16
1622579040000|2021-06-01 20:24:00|2565.94|2552.94|2566.56|2553.56|2566.73|2553.73|2565.67|2552.67|34
1622579050000|2021-06-01 20:24:10|2566.6|2553.6|2567.74|2554.74|2567.74|2554.74|2566.1|2553.1|33
1622579060000|2021-06-01 20:24:20|2567.71|2554.71|2569.02|2556.02|2569.04|2556.04|2567.71|2554.71|27
1622579070000|2021-06-01 20:24:30|2569.06|2556.06|2569.01|2556.01|2569.78|2556.78|2569|2556|29
1622579080000|2021-06-01 20:24:40|2568.78|2555.78|2567.7|2554.7|2568.78|2555.78|2567.7|2554.7|28
1622579090000|2021-06-01 20:24:50|2567.75|2554.75|2567.07|2554.07|2567.75|2554.75|2566.85|2553.85|24
1622579100000|2021-06-01 20:25:00|2567.01|2554.01|2567.4|2554.4|2568.08|2555.08|2567.01|2554.01|30
1622579110000|2021-06-01 20:25:10|2567.3|2554.3|2567.42|2554.42|2568.14|2555.14|2566.58|2553.58|30
1622579120000|2021-06-01 20:25:20|2567.41|2554.41|2567.34|2554.34|2567.41|2554.41|2566.41|2553.41|29
1622579130000|2021-06-01 20:25:30|2567.27|2554.27|2566.28|2553.28|2567.27|2554.27|2566.21|2553.21|26
1622579140000|2021-06-01 20:25:40|2566.3|2553.3|2566.32|2553.32|2566.33|2553.33|2565.61|2552.61|33
1622579150000|2021-06-01 20:25:50|2566.28|2553.28|2566.13|2553.13|2566.55|2553.55|2566.13|2553.13|27
1622579160000|2021-06-01 20:26:00|2566.14|2553.14|2568.33|2555.33|2568.33|2555.33|2566.05|2553.05|35
1622579170000|2021-06-01 20:26:10|2568.34|2555.34|2570.18|2557.18|2570.18|2557.18|2568.34|2555.34|34
1622579180000|2021-06-01 20:26:20|2570.2|2557.2|2571.23|2558.23|2571.23|2558.23|2570.07|2557.07|30
1622579190000|2021-06-01 20:26:30|2571.09|2558.09|2571.71|2558.71|2572.89|2559.89|2571.09|2558.09|31
1622579200000|2021-06-01 20:26:40|2571.73|2558.73|2570.48|2557.48|2572.08|2559.08|2570.48|2557.48|36
1622579210000|2021-06-01 20:26:50|2570.5|2557.5|2569.22|2556.22|2570.87|2557.87|2569.07|2556.07|34
1622579220000|2021-06-01 20:27:00|2569.21|2556.21|2570.86|2557.86|2570.87|2557.87|2568.84|2555.84|39
1622579230000|2021-06-01 20:27:10|2570.82|2557.82|2569.48|2556.48|2570.82|2557.82|2569.48|2556.48|31
1622579240000|2021-06-01 20:27:20|2569.62|2556.62|2569.81|2556.81|2569.87|2556.87|2568.68|2555.68|35
1622579250000|2021-06-01 20:27:30|2570.06|2557.06|2568.23|2555.23|2570.06|2557.06|2568.23|2555.23|24
1622579260000|2021-06-01 20:27:40|2568.35|2555.35|2567.58|2554.58|2568.54|2555.54|2567.5|2554.5|25
1622579270000|2021-06-01 20:27:50|2567.59|2554.59|2567.45|2554.45|2567.61|2554.61|2566.88|2553.88|29
1622579280000|2021-06-01 20:28:00|2567.46|2554.46|2568.35|2555.35|2568.47|2555.47|2567.46|2554.46|35
1622579290000|2021-06-01 20:28:10|2568.39|2555.39|2569.01|2556.01|2569.05|2556.05|2568.2|2555.2|19
1622579300000|2021-06-01 20:28:20|2569.04|2556.04|2567.73|2554.73|2569.04|2556.04|2567.42|2554.42|28
1622579310000|2021-06-01 20:28:30|2567.71|2554.71|2567.72|2554.72|2568.1|2555.1|2567.65|2554.65|25
1622579320000|2021-06-01 20:28:40|2567.64|2554.64|2568.48|2555.48|2568.68|2555.68|2567.51|2554.51|27
1622579330000|2021-06-01 20:28:50|2568.44|2555.44|2569.61|2556.61|2569.61|2556.61|2568.44|2555.44|16
1622579340000|2021-06-01 20:29:00|2569.4|2556.4|2569.14|2556.14|2569.55|2556.55|2568.81|2555.81|21
1622579350000|2021-06-01 20:29:10|2569.18|2556.18|2567.6|2554.6|2569.23|2556.23|2567.6|2554.6|18
1622579360000|2021-06-01 20:29:20|2567.69|2554.69|2567.73|2554.73|2567.84|2554.84|2567.16|2554.16|30
1622579370000|2021-06-01 20:29:30|2567.75|2554.75|2566.68|2553.68|2567.75|2554.75|2566.66|2553.66|25
1622579380000|2021-06-01 20:29:40|2566.71|2553.71|2567.7|2554.7|2567.77|2554.77|2566.58|2553.58|20
1622579390000|2021-06-01 20:29:50|2567.85|2554.85|2567.87|2554.87|2568.24|2555.24|2567.72|2554.72|25
1622579400000|2021-06-01 20:30:00|2567.89|2554.89|2569.4|2556.4|2569.4|2556.4|2567.89|2554.89|34
1622579410000|2021-06-01 20:30:10|2569.5|2556.5|2568.16|2555.16|2569.58|2556.58|2568.16|2555.16|33
1622579420000|2021-06-01 20:30:20|2568.21|2555.21|2568.88|2555.88|2568.94|2555.94|2568.14|2555.14|20
1622579430000|2021-06-01 20:30:30|2568.97|2555.97|2568.12|2555.12|2569.11|2556.11|2568.11|2555.11|24
1622579440000|2021-06-01 20:30:40|2568.13|2555.13|2567.41|2554.41|2568.18|2555.18|2567.41|2554.41|17
1622579450000|2021-06-01 20:30:50|2567.3|2554.3|2567.24|2554.24|2567.3|2554.3|2566.35|2553.35|34
1622579460000|2021-06-01 20:31:00|2567.51|2554.51|2568.78|2555.78|2569.26|2556.26|2567.44|2554.44|35
1622579470000|2021-06-01 20:31:10|2568.59|2555.59|2567.78|2554.78|2568.59|2555.59|2567.22|2554.22|38
1622579480000|2021-06-01 20:31:20|2567.91|2554.91|2569.52|2556.52|2569.52|2556.52|2567.65|2554.65|34
1622579490000|2021-06-01 20:31:30|2569.37|2556.37|2568.9|2555.9|2569.69|2556.69|2568.83|2555.83|38
1622579500000|2021-06-01 20:31:40|2568.95|2555.95|2570.68|2557.68|2570.68|2557.68|2568.86|2555.86|35
1622579510000|2021-06-01 20:31:50|2570.65|2557.65|2573.74|2560.74|2573.74|2560.74|2570.15|2557.15|31
1622579520000|2021-06-01 20:32:00|2573.68|2560.68|2573.48|2560.48|2574.87|2561.87|2572.38|2559.38|39
1622579530000|2021-06-01 20:32:10|2573.26|2560.26|2573.01|2560.01|2573.26|2560.26|2572.57|2559.57|36
1622579540000|2021-06-01 20:32:20|2573.04|2560.04|2571.49|2558.49|2573.77|2560.77|2571.4|2558.4|31
1622579550000|2021-06-01 20:32:30|2571.46|2558.46|2570.75|2557.75|2571.49|2558.49|2570.34|2557.34|35
1622579560000|2021-06-01 20:32:40|2570.65|2557.65|2570.54|2557.54|2571.5|2558.5|2570.26|2557.26|37
1622579570000|2021-06-01 20:32:50|2570.61|2557.61|2571.6|2558.6|2571.96|2558.96|2570.61|2557.61|39
1622579580000|2021-06-01 20:33:00|2571.62|2558.62|2570.32|2557.32|2571.83|2558.83|2570.05|2557.05|31
1622579590000|2021-06-01 20:33:10|2570.31|2557.31|2569.95|2556.95|2570.48|2557.48|2569.95|2556.95|22
1622579600000|2021-06-01 20:33:20|2569.83|2556.83|2569.45|2556.45|2569.83|2556.83|2569.11|2556.11|36
1622579610000|2021-06-01 20:33:30|2569.55|2556.55|2571.31|2558.31|2571.31|2558.31|2569.45|2556.45|29
1622579620000|2021-06-01 20:33:40|2571.33|2558.33|2571.15|2558.15|2571.46|2558.46|2570.54|2557.54|33
1622579630000|2021-06-01 20:33:50|2571.08|2558.08|2570.86|2557.86|2571.08|2558.08|2570.42|2557.42|33
1622579640000|2021-06-01 20:34:00|2570.88|2557.88|2571.77|2558.77|2571.86|2558.86|2570.64|2557.64|30
1622579650000|2021-06-01 20:34:10|2571.92|2558.92|2571.77|2558.77|2572.26|2559.26|2571.72|2558.72|23
1622579660000|2021-06-01 20:34:20|2571.7|2558.7|2570.57|2557.57|2571.7|2558.7|2570.44|2557.44|28
1622579670000|2021-06-01 20:34:30|2570.59|2557.59|2570.52|2557.52|2570.66|2557.66|2570.48|2557.48|25
1622579680000|2021-06-01 20:34:40|2570.46|2557.46|2570.84|2557.84|2570.84|2557.84|2569.56|2556.56|37
1622579690000|2021-06-01 20:34:50|2570.75|2557.75|2572.67|2559.67|2572.67|2559.67|2570.75|2557.75|33
1622579700000|2021-06-01 20:35:00|2572.55|2559.55|2572.51|2559.51|2572.71|2559.71|2571.6|2558.6|35
1622579710000|2021-06-01 20:35:10|2572.44|2559.44|2570.77|2557.77|2572.44|2559.44|2570.77|2557.77|34
1622579720000|2021-06-01 20:35:20|2570.85|2557.85|2570.69|2557.69|2570.94|2557.94|2570.08|2557.08|30
1622579730000|2021-06-01 20:35:30|2570.4|2557.4|2571.32|2558.32|2572.07|2559.07|2570.4|2557.4|35
1622579740000|2021-06-01 20:35:40|2571.25|2558.25|2570.62|2557.62|2571.25|2558.25|2570.5|2557.5|30
1622579750000|2021-06-01 20:35:50|2570.64|2557.64|2571.23|2558.23|2571.38|2558.38|2570.48|2557.48|36
1622579760000|2021-06-01 20:36:00|2571.18|2558.18|2570.63|2557.63|2571.24|2558.24|2570.22|2557.22|38
1622579770000|2021-06-01 20:36:10|2570.66|2557.66|2569.92|2556.92|2570.71|2557.71|2569.64|2556.64|40
1622579780000|2021-06-01 20:36:20|2569.96|2556.96|2569.18|2556.18|2569.99|2556.99|2568.66|2555.66|34
1622579790000|2021-06-01 20:36:30|2569.2|2556.2|2570.85|2557.85|2570.96|2557.96|2569.09|2556.09|32
1622579800000|2021-06-01 20:36:40|2570.7|2557.7|2570.28|2557.28|2570.86|2557.86|2570.05|2557.05|32
1622579810000|2021-06-01 20:36:50|2570.26|2557.26|2571.41|2558.41|2571.63|2558.63|2570.03|2557.03|32
1622579820000|2021-06-01 20:37:00|2571.35|2558.35|2572.64|2559.64|2572.75|2559.75|2571|2558|32
1622579830000|2021-06-01 20:37:10|2572.87|2559.87|2573|2560|2573.09|2560.09|2572.22|2559.22|31
1622579840000|2021-06-01 20:37:20|2573.28|2560.28|2573.36|2560.36|2573.45|2560.45|2572.34|2559.34|32
1622579850000|2021-06-01 20:37:30|2573.47|2560.47|2574.52|2561.52|2574.82|2561.82|2573.47|2560.47|33
1622579860000|2021-06-01 20:37:40|2574.56|2561.56|2577.43|2564.43|2577.43|2564.43|2574.56|2561.56|35
1622579870000|2021-06-01 20:37:50|2577.31|2564.31|2576.86|2563.86|2577.35|2564.35|2576.36|2563.36|37
1622579880000|2021-06-01 20:38:00|2576.98|2563.98|2576.92|2563.92|2577.25|2564.25|2576.57|2563.57|37
1622579890000|2021-06-01 20:38:10|2576.91|2563.91|2575.96|2562.96|2576.91|2563.91|2575.28|2562.28|38
1622579900000|2021-06-01 20:38:20|2576|2563|2575.3|2562.3|2576.52|2563.52|2575.05|2562.05|33
1622579910000|2021-06-01 20:38:30|2575.31|2562.31|2576.08|2563.08|2576.22|2563.22|2575.05|2562.05|38
1622579920000|2021-06-01 20:38:40|2576.09|2563.09|2576.2|2563.2|2576.33|2563.33|2576.06|2563.06|22
1622579930000|2021-06-01 20:38:50|2576.19|2563.19|2576.55|2563.55|2576.55|2563.55|2576.09|2563.09|30
1622579940000|2021-06-01 20:39:00|2576.56|2563.56|2576.04|2563.04|2576.86|2563.86|2576.01|2563.01|32
1622579950000|2021-06-01 20:39:10|2576.02|2563.02|2576.45|2563.45|2576.46|2563.46|2575.99|2562.99|32
1622579960000|2021-06-01 20:39:20|2576.46|2563.46|2576.96|2563.96|2577|2564|2576.4|2563.4|25
1622579970000|2021-06-01 20:39:30|2576.9|2563.9|2577.43|2564.43|2577.46|2564.46|2576.9|2563.9|29
1622579980000|2021-06-01 20:39:40|2577.48|2564.48|2578.51|2565.51|2578.51|2565.51|2577.28|2564.28|26
1622579990000|2021-06-01 20:39:50|2578.58|2565.58|2579.83|2566.83|2579.89|2566.89|2578.58|2565.58|26
1622580000000|2021-06-01 20:40:00|2579.65|2566.65|2577.64|2564.64|2579.74|2566.74|2577.53|2564.53|34
1622580010000|2021-06-01 20:40:10|2577.57|2564.57|2576.77|2563.77|2577.57|2564.57|2576.28|2563.28|35
1622580020000|2021-06-01 20:40:20|2576.78|2563.78|2578.24|2565.24|2578.31|2565.31|2576.78|2563.78|36
1622580030000|2021-06-01 20:40:30|2578.22|2565.22|2579.16|2566.16|2579.46|2566.46|2577.97|2564.97|32
1622580040000|2021-06-01 20:40:40|2579.2|2566.2|2579.58|2566.58|2579.72|2566.72|2578.4|2565.4|36
1622580050000|2021-06-01 20:40:50|2579.56|2566.56|2580.4|2567.4|2580.93|2567.93|2579.56|2566.56|24
1622580060000|2021-06-01 20:41:00|2580.56|2567.56|2580.17|2567.17|2580.83|2567.83|2580.14|2567.14|25
1622580070000|2021-06-01 20:41:10|2580.12|2567.12|2580.14|2567.14|2580.38|2567.38|2579.74|2566.74|36
1622580080000|2021-06-01 20:41:20|2580.11|2567.11|2580.76|2567.76|2580.81|2567.81|2580.11|2567.11|33
1622580090000|2021-06-01 20:41:30|2580.78|2567.78|2581.81|2568.81|2582.09|2569.09|2580.65|2567.65|29
1622580100000|2021-06-01 20:41:40|2582.27|2569.27|2584.7|2571.7|2584.72|2571.72|2582.27|2569.27|34
1622580110000|2021-06-01 20:41:50|2584.73|2571.73|2584.71|2571.71|2585.02|2572.02|2583.79|2570.79|36
1622580120000|2021-06-01 20:42:00|2584.7|2571.7|2584.7|2571.7|2585.13|2572.13|2584.12|2571.12|39
1622580130000|2021-06-01 20:42:10|2584.94|2571.94|2586.36|2573.36|2587.09|2574.09|2583.99|2570.99|34
1622580140000|2021-06-01 20:42:20|2586.39|2573.39|2584.68|2571.68|2586.54|2573.54|2584.57|2571.57|38
1622580150000|2021-06-01 20:42:30|2584.55|2571.55|2583.43|2570.43|2584.64|2571.64|2583.43|2570.43|33
1622580160000|2021-06-01 20:42:40|2583.13|2570.13|2581.59|2568.59|2583.59|2570.59|2581.59|2568.59|35
1622580170000|2021-06-01 20:42:50|2581.67|2568.67|2581.06|2568.06|2582|2569|2580.74|2567.74|35
1622580180000|2021-06-01 20:43:00|2580.98|2567.98|2580.07|2567.07|2581.11|2568.11|2579.94|2566.94|26
1622580190000|2021-06-01 20:43:10|2579.71|2566.71|2580.37|2567.37|2580.37|2567.37|2579.01|2566.01|31
1622580200000|2021-06-01 20:43:20|2580.53|2567.53|2580.39|2567.39|2581.01|2568.01|2580.39|2567.39|27
1622580210000|2021-06-01 20:43:30|2580.37|2567.37|2580.12|2567.12|2580.39|2567.39|2579.32|2566.32|26
1622580220000|2021-06-01 20:43:40|2580.19|2567.19|2579.99|2566.99|2580.5|2567.5|2579.96|2566.96|30
1622580230000|2021-06-01 20:43:50|2579.98|2566.98|2579.91|2566.91|2580.7|2567.7|2579.34|2566.34|37
1622580240000|2021-06-01 20:44:00|2579.82|2566.82|2577.97|2564.97|2579.83|2566.83|2577.82|2564.82|37
1622580250000|2021-06-01 20:44:10|2577.87|2564.87|2575.93|2562.93|2577.9|2564.9|2574.75|2561.75|33
1622580260000|2021-06-01 20:44:20|2575.78|2562.78|2575.67|2562.67|2576.62|2563.62|2574.92|2561.92|38
1622580270000|2021-06-01 20:44:30|2575.52|2562.52|2574.95|2561.95|2576.31|2563.31|2574.47|2561.47|32
1622580280000|2021-06-01 20:44:40|2574.83|2561.83|2576.84|2563.84|2576.84|2563.84|2574.28|2561.28|36
1622580290000|2021-06-01 20:44:50|2576.8|2563.8|2576.42|2563.42|2576.8|2563.8|2576.26|2563.26|27
1622580300000|2021-06-01 20:45:00|2576.45|2563.45|2578.33|2565.33|2578.38|2565.38|2576.45|2563.45|34
1622580310000|2021-06-01 20:45:10|2578.32|2565.32|2577.53|2564.53|2578.59|2565.59|2577.53|2564.53|30
1622580320000|2021-06-01 20:45:20|2577.6|2564.6|2578.56|2565.56|2578.66|2565.66|2577.46|2564.46|34
1622580330000|2021-06-01 20:45:30|2578.59|2565.59|2577.81|2564.81|2578.61|2565.61|2577.81|2564.81|25
1622580340000|2021-06-01 20:45:40|2577.75|2564.75|2576.48|2563.48|2577.75|2564.75|2576.38|2563.38|26
1622580350000|2021-06-01 20:45:50|2576.47|2563.47|2576.95|2563.95|2577.45|2564.45|2576.47|2563.47|29
1622580360000|2021-06-01 20:46:00|2577.03|2564.03|2576.25|2563.25|2577.07|2564.07|2576.11|2563.11|28
1622580370000|2021-06-01 20:46:10|2576.17|2563.17|2575.53|2562.53|2576.27|2563.27|2574.37|2561.37|35
1622580380000|2021-06-01 20:46:20|2575.68|2562.68|2573.79|2560.79|2575.68|2562.68|2572.98|2559.98|37
1622580390000|2021-06-01 20:46:30|2573.71|2560.71|2572.63|2559.63|2573.71|2560.71|2572.49|2559.49|28
1622580400000|2021-06-01 20:46:40|2572.58|2559.58|2572.99|2559.99|2573.11|2560.11|2572.14|2559.14|30
1622580410000|2021-06-01 20:46:50|2572.98|2559.98|2573.03|2560.03|2574.06|2561.06|2572.98|2559.98|33
1622580420000|2021-06-01 20:47:00|2573.12|2560.12|2572.5|2559.5|2573.12|2560.12|2572.21|2559.21|31
1622580430000|2021-06-01 20:47:10|2571.7|2558.7|2571.56|2558.56|2572.04|2559.04|2571.11|2558.11|33
1622580440000|2021-06-01 20:47:20|2571.39|2558.39|2571.71|2558.71|2572.39|2559.39|2570.94|2557.94|33
1622580450000|2021-06-01 20:47:30|2571.77|2558.77|2572.19|2559.19|2572.19|2559.19|2571.61|2558.61|32
1622580460000|2021-06-01 20:47:40|2572.12|2559.12|2572.4|2559.4|2573.05|2560.05|2572.12|2559.12|35
1622580470000|2021-06-01 20:47:50|2572.39|2559.39|2570.96|2557.96|2572.39|2559.39|2570.96|2557.96|34
1622580480000|2021-06-01 20:48:00|2570.94|2557.94|2571.98|2558.98|2571.98|2558.98|2570.94|2557.94|33
1622580490000|2021-06-01 20:48:10|2572.12|2559.12|2571.32|2558.32|2572.92|2559.92|2571.25|2558.25|32
1622580500000|2021-06-01 20:48:20|2571.33|2558.33|2572.23|2559.23|2572.57|2559.57|2570.66|2557.66|35
1622580510000|2021-06-01 20:48:30|2572.26|2559.26|2570.99|2557.99|2572.96|2559.96|2570.99|2557.99|35
1622580520000|2021-06-01 20:48:40|2570.96|2557.96|2571.64|2558.64|2571.64|2558.64|2570.76|2557.76|35
1622580530000|2021-06-01 20:48:50|2571.74|2558.74|2573.04|2560.04|2573.62|2560.62|2571.74|2558.74|35
1622580540000|2021-06-01 20:49:00|2572.96|2559.96|2571.59|2558.59|2573.11|2560.11|2571.03|2558.03|31
1622580550000|2021-06-01 20:49:10|2571.69|2558.69|2571.01|2558.01|2571.93|2558.93|2570.95|2557.95|26
1622580560000|2021-06-01 20:49:20|2570.95|2557.95|2569.88|2556.88|2571.05|2558.05|2569.88|2556.88|24
1622580570000|2021-06-01 20:49:30|2569.87|2556.87|2569.11|2556.11|2570.04|2557.04|2568.92|2555.92|34
1622580580000|2021-06-01 20:49:40|2569.12|2556.12|2568.37|2555.37|2569.52|2556.52|2568.37|2555.37|34
1622580590000|2021-06-01 20:49:50|2568.17|2555.17|2568.65|2555.65|2568.65|2555.65|2567.26|2554.26|36
1622580600000|2021-06-01 20:50:00|2568.92|2555.92|2569.72|2556.72|2570.5|2557.5|2568.49|2555.49|36
1622580610000|2021-06-01 20:50:10|2569.71|2556.71|2569.08|2556.08|2569.97|2556.97|2568.69|2555.69|34
1622580620000|2021-06-01 20:50:20|2569.09|2556.09|2570.12|2557.12|2570.14|2557.14|2569.01|2556.01|28
1622580630000|2021-06-01 20:50:30|2570.26|2557.26|2570.16|2557.16|2570.37|2557.37|2569.96|2556.96|27
1622580640000|2021-06-01 20:50:40|2570.15|2557.15|2571.02|2558.02|2571.03|2558.03|2570.07|2557.07|32
1622580650000|2021-06-01 20:50:50|2570.99|2557.99|2570.42|2557.42|2571.01|2558.01|2570.02|2557.02|30
1622580660000|2021-06-01 20:51:00|2570.4|2557.4|2568.97|2555.97|2570.4|2557.4|2568.97|2555.97|24
1622580670000|2021-06-01 20:51:10|2568.96|2555.96|2570.2|2557.2|2570.2|2557.2|2568.88|2555.88|32
1622580680000|2021-06-01 20:51:20|2570.37|2557.37|2570.54|2557.54|2570.68|2557.68|2570.31|2557.31|30
1622580690000|2021-06-01 20:51:30|2570.53|2557.53|2569.37|2556.37|2570.69|2557.69|2569.37|2556.37|34
1622580700000|2021-06-01 20:51:40|2569.36|2556.36|2569.96|2556.96|2570.18|2557.18|2569.32|2556.32|34
1622580710000|2021-06-01 20:51:50|2569.95|2556.95|2569.2|2556.2|2569.99|2556.99|2569.05|2556.05|34
1622580720000|2021-06-01 20:52:00|2569.23|2556.23|2567.37|2554.37|2569.29|2556.29|2567|2554|34
1622580730000|2021-06-01 20:52:10|2567.36|2554.36|2568.49|2555.49|2568.55|2555.55|2567.36|2554.36|29
1622580740000|2021-06-01 20:52:20|2568.47|2555.47|2569.32|2556.32|2569.33|2556.33|2568.38|2555.38|31
1622580750000|2021-06-01 20:52:30|2569.31|2556.31|2568.98|2555.98|2569.62|2556.62|2568.9|2555.9|27
1622580760000|2021-06-01 20:52:40|2569.11|2556.11|2567.89|2554.89|2569.14|2556.14|2567.52|2554.52|34
1622580770000|2021-06-01 20:52:50|2567.93|2554.93|2567.82|2554.82|2567.93|2554.93|2567.05|2554.05|34
1622580780000|2021-06-01 20:53:00|2567.78|2554.78|2566.7|2553.7|2567.83|2554.83|2566.49|2553.49|29
1622580790000|2021-06-01 20:53:10|2566.66|2553.66|2567.42|2554.42|2567.42|2554.42|2566.46|2553.46|29
1622580800000|2021-06-01 20:53:20|2567.4|2554.4|2568.55|2555.55|2568.89|2555.89|2567.36|2554.36|32
1622580810000|2021-06-01 20:53:30|2568.44|2555.44|2567.76|2554.76|2568.78|2555.78|2567.2|2554.2|32
1622580820000|2021-06-01 20:53:40|2567.73|2554.73|2567.17|2554.17|2567.73|2554.73|2567.05|2554.05|33
1622580830000|2021-06-01 20:53:50|2567.21|2554.21|2566.83|2553.83|2567.33|2554.33|2566.83|2553.83|10
1622580840000|2021-06-01 20:54:00|2566.75|2553.75|2567.73|2554.73|2568.01|2555.01|2566.75|2553.75|33
1622580850000|2021-06-01 20:54:10|2567.75|2554.75|2567.3|2554.3|2567.75|2554.75|2567.25|2554.25|18
1622580860000|2021-06-01 20:54:20|2567.24|2554.24|2566.96|2553.96|2567.66|2554.66|2566.84|2553.84|27
1622580870000|2021-06-01 20:54:30|2566.92|2553.92|2566.65|2553.65|2567.26|2554.26|2566.58|2553.58|28
1622580880000|2021-06-01 20:54:40|2566.66|2553.66|2567.42|2554.42|2567.57|2554.57|2566.58|2553.58|25
1622580890000|2021-06-01 20:54:50|2567.36|2554.36|2567.68|2554.68|2567.99|2554.99|2567.26|2554.26|28
1622580900000|2021-06-01 20:55:00|2567.72|2554.72|2567.84|2554.84|2568.25|2555.25|2567.72|2554.72|29
1622580910000|2021-06-01 20:55:10|2568|2555|2567.35|2554.35|2568.14|2555.14|2567.35|2554.35|23
1622580920000|2021-06-01 20:55:20|2567.26|2554.26|2567.79|2554.79|2567.79|2554.79|2566.64|2553.64|32
1622580930000|2021-06-01 20:55:30|2567.86|2554.86|2568.78|2555.78|2568.81|2555.81|2567.68|2554.68|24
1622580940000|2021-06-01 20:55:40|2568.8|2555.8|2568.76|2555.76|2568.82|2555.82|2568.69|2555.69|14
1622580950000|2021-06-01 20:55:50|2568.79|2555.79|2569.54|2556.54|2569.54|2556.54|2568.79|2555.79|18
1622580960000|2021-06-01 20:56:00|2569.56|2556.56|2570.74|2557.74|2571.02|2558.02|2569.55|2556.55|26
1622580970000|2021-06-01 20:56:10|2570.67|2557.67|2571.43|2558.43|2571.43|2558.43|2570.45|2557.45|31
1622580980000|2021-06-01 20:56:20|2571.62|2558.62|2572.56|2559.56|2573.34|2560.34|2571.62|2558.62|33
1622580990000|2021-06-01 20:56:30|2572.59|2559.59|2572.96|2559.96|2573.09|2560.09|2572.55|2559.55|33
1622581000000|2021-06-01 20:56:40|2573|2560|2572.91|2559.91|2573.02|2560.02|2572.61|2559.61|20
1622581010000|2021-06-01 20:56:50|2572.9|2559.9|2572.17|2559.17|2572.9|2559.9|2571.85|2558.85|30
1622581020000|2021-06-01 20:57:00|2572.26|2559.26|2570.67|2557.67|2572.52|2559.52|2570.64|2557.64|33
1622581030000|2021-06-01 20:57:10|2570.33|2557.33|2571.08|2558.08|2571.41|2558.41|2570.33|2557.33|33
1622581040000|2021-06-01 20:57:20|2571.09|2558.09|2570.36|2557.36|2571.32|2558.32|2570.23|2557.23|35
1622581050000|2021-06-01 20:57:30|2570.22|2557.22|2571.27|2558.27|2571.27|2558.27|2569.35|2556.35|29
1622581060000|2021-06-01 20:57:40|2571.41|2558.41|2571.96|2558.96|2571.97|2558.97|2571.27|2558.27|23
1622581070000|2021-06-01 20:57:50|2571.93|2558.93|2571.89|2558.89|2571.93|2558.93|2571.84|2558.84|24
1622581080000|2021-06-01 20:58:00|2571.91|2558.91|2574.28|2561.28|2574.28|2561.28|2571.9|2558.9|31
1622581090000|2021-06-01 20:58:10|2574.39|2561.39|2574.38|2561.38|2574.49|2561.49|2574.07|2561.07|33
1622581100000|2021-06-01 20:58:20|2574.42|2561.42|2575.78|2562.78|2575.84|2562.84|2574.42|2561.42|32
1622581110000|2021-06-01 20:58:30|2575.81|2562.81|2578.51|2565.51|2578.73|2565.73|2575.81|2562.81|32
1622581120000|2021-06-01 20:58:40|2578.33|2565.33|2579.71|2566.71|2579.85|2566.85|2577.09|2564.09|35
1622581130000|2021-06-01 20:58:50|2579.73|2566.73|2581.5|2568.5|2581.56|2568.56|2579.64|2566.64|32
1622581140000|2021-06-01 20:59:00|2581.51|2568.51|2583.82|2570.82|2583.87|2570.87|2581.3|2568.3|33
1622581150000|2021-06-01 20:59:10|2583.74|2570.74|2582|2569|2583.8|2570.8|2581.44|2568.44|37
1622581160000|2021-06-01 20:59:20|2583.74|2570.74|2584.01|2571.01|2584.47|2571.47|2582.99|2569.99|34
1622581170000|2021-06-01 20:59:30|2584.1|2571.1|2584.77|2571.77|2584.77|2571.77|2583.63|2570.63|37
1622581180000|2021-06-01 20:59:40|2584.79|2571.79|2584.17|2571.17|2584.79|2571.79|2583.84|2570.84|31
1622581190000|2021-06-01 20:59:50|2584.15|2571.15|2584.87|2571.87|2584.87|2571.87|2584.15|2571.15|29
1622581200000|2021-06-01 21:00:00|2584.93|2571.93|2584.56|2571.56|2585.73|2572.73|2584.56|2571.56|33
1622581210000|2021-06-01 21:00:10|2584.32|2571.32|2580.47|2567.47|2584.32|2571.32|2580.47|2567.47|38
1622581220000|2021-06-01 21:00:20|2580.48|2567.48|2578.94|2565.94|2580.72|2567.72|2578.03|2565.03|39
1622581230000|2021-06-01 21:00:30|2578.91|2565.91|2579.32|2566.32|2579.95|2566.95|2578.91|2565.91|34
1622581240000|2021-06-01 21:00:40|2579.48|2566.48|2580.3|2567.3|2580.37|2567.37|2579.41|2566.41|36
1622581250000|2021-06-01 21:00:50|2580.33|2567.33|2580.86|2567.86|2580.86|2567.86|2580.29|2567.29|23
1622581260000|2021-06-01 21:01:00|2581.07|2568.07|2580.08|2567.08|2582.08|2569.08|2580.08|2567.08|38
1622581270000|2021-06-01 21:01:10|2580.05|2567.05|2578.52|2565.52|2580.09|2567.09|2578.11|2565.11|35
1622581280000|2021-06-01 21:01:20|2578.62|2565.62|2578.18|2565.18|2578.8|2565.8|2577.96|2564.96|34
1622581290000|2021-06-01 21:01:30|2578.36|2565.36|2577.93|2564.93|2578.59|2565.59|2577.88|2564.88|36
1622581300000|2021-06-01 21:01:40|2577.9|2564.9|2578.63|2565.63|2578.65|2565.65|2577.59|2564.59|37
1622581310000|2021-06-01 21:01:50|2578.59|2565.59|2580.55|2567.55|2580.55|2567.55|2578.44|2565.44|33
1622581320000|2021-06-01 21:02:00|2580.66|2567.66|2579.62|2566.62|2580.66|2567.66|2579.46|2566.46|34
1622581330000|2021-06-01 21:02:10|2579.61|2566.61|2579.44|2566.44|2579.61|2566.61|2578.66|2565.66|34
1622581340000|2021-06-01 21:02:20|2579.54|2566.54|2579.08|2566.08|2580.66|2567.66|2579.08|2566.08|33
1622581350000|2021-06-01 21:02:30|2579.02|2566.02|2578.39|2565.39|2579.1|2566.1|2578.39|2565.39|33
1622581360000|2021-06-01 21:02:40|2578.38|2565.38|2578.09|2565.09|2578.41|2565.41|2578.03|2565.03|29
1622581370000|2021-06-01 21:02:50|2578.03|2565.03|2578.08|2565.08|2578.14|2565.14|2578.02|2565.02|27
1622581380000|2021-06-01 21:03:00|2578.12|2565.12|2576.16|2563.16|2578.14|2565.14|2576.16|2563.16|33
1622581390000|2021-06-01 21:03:10|2575.99|2562.99|2576.22|2563.22|2576.3|2563.3|2575.29|2562.29|35
1622581400000|2021-06-01 21:03:20|2576.2|2563.2|2575.07|2562.07|2576.2|2563.2|2575|2562|33
1622581410000|2021-06-01 21:03:30|2575.06|2562.06|2576.76|2563.76|2576.76|2563.76|2575.06|2562.06|32
1622581420000|2021-06-01 21:03:40|2576.71|2563.71|2575.78|2562.78|2577.07|2564.07|2575.72|2562.72|34
1622581430000|2021-06-01 21:03:50|2575.77|2562.77|2576.05|2563.05|2576.05|2563.05|2575.38|2562.38|28
1622581440000|2021-06-01 21:04:00|2576.45|2563.45|2575.24|2562.24|2576.56|2563.56|2575.24|2562.24|26
1622581450000|2021-06-01 21:04:10|2575.23|2562.23|2575.44|2562.44|2575.57|2562.57|2575.23|2562.23|24
1622581460000|2021-06-01 21:04:20|2575.46|2562.46|2575.43|2562.43|2575.46|2562.46|2575.36|2562.36|16
1622581470000|2021-06-01 21:04:30|2575.42|2562.42|2574.3|2561.3|2575.55|2562.55|2574.1|2561.1|30
1622581480000|2021-06-01 21:04:40|2574.26|2561.26|2576.42|2563.42|2576.5|2563.5|2574.18|2561.18|30
1622581490000|2021-06-01 21:04:50|2576.41|2563.41|2578.06|2565.06|2578.06|2565.06|2576.4|2563.4|29
1622581500000|2021-06-01 21:05:00|2578.19|2565.19|2577.31|2564.31|2579.07|2566.07|2577.11|2564.11|35
1622581510000|2021-06-01 21:05:10|2577.41|2564.41|2577.05|2564.05|2577.48|2564.48|2576.78|2563.78|24
1622581520000|2021-06-01 21:05:20|2576.98|2563.98|2579.14|2566.14|2579.14|2566.14|2576.73|2563.73|32
1622581530000|2021-06-01 21:05:30|2579.23|2566.23|2580.05|2567.05|2580.05|2567.05|2578.05|2565.05|33
1622581540000|2021-06-01 21:05:40|2579.96|2566.96|2579.72|2566.72|2580.76|2567.76|2579.44|2566.44|35
1622581550000|2021-06-01 21:05:50|2579.7|2566.7|2579.91|2566.91|2579.91|2566.91|2579.29|2566.29|37
1622581560000|2021-06-01 21:06:00|2580.28|2567.28|2579.39|2566.39|2580.39|2567.39|2579.39|2566.39|34
1622581570000|2021-06-01 21:06:10|2579.41|2566.41|2579.91|2566.91|2579.93|2566.93|2579.41|2566.41|28
1622581580000|2021-06-01 21:06:20|2579.89|2566.89|2580.53|2567.53|2580.67|2567.67|2579.89|2566.89|23
1622581590000|2021-06-01 21:06:30|2580.49|2567.49|2580.29|2567.29|2580.99|2567.99|2579.96|2566.96|28
1622581600000|2021-06-01 21:06:40|2580.46|2567.46|2580.28|2567.28|2580.55|2567.55|2580.2|2567.2|24
1622581610000|2021-06-01 21:06:50|2580.3|2567.3|2580.31|2567.31|2581|2568|2580.09|2567.09|29
1622581620000|2021-06-01 21:07:00|2580.27|2567.27|2578.91|2565.91|2580.47|2567.47|2578.85|2565.85|33
1622581630000|2021-06-01 21:07:10|2578.92|2565.92|2580.21|2567.21|2580.26|2567.26|2578.92|2565.92|27
1622581640000|2021-06-01 21:07:20|2580.25|2567.25|2579.04|2566.04|2580.5|2567.5|2578.98|2565.98|31
1622581650000|2021-06-01 21:07:30|2579.05|2566.05|2579.47|2566.47|2579.65|2566.65|2578.85|2565.85|27
1622581660000|2021-06-01 21:07:40|2579.48|2566.48|2578.96|2565.96|2579.57|2566.57|2578.89|2565.89|32
1622581670000|2021-06-01 21:07:50|2578.95|2565.95|2578.79|2565.79|2578.95|2565.95|2578.4|2565.4|27
1622581680000|2021-06-01 21:08:00|2578.81|2565.81|2579.63|2566.63|2580.07|2567.07|2578.6|2565.6|32
1622581690000|2021-06-01 21:08:10|2579.35|2566.35|2579.3|2566.3|2579.64|2566.64|2579.25|2566.25|22
1622581700000|2021-06-01 21:08:20|2579.32|2566.32|2579.25|2566.25|2579.32|2566.32|2578.75|2565.75|23
1622581710000|2021-06-01 21:08:30|2579.28|2566.28|2579.62|2566.62|2579.76|2566.76|2579.23|2566.23|17
1622581720000|2021-06-01 21:08:40|2579.66|2566.66|2579.29|2566.29|2579.66|2566.66|2579.29|2566.29|7
1622581730000|2021-06-01 21:08:50|2579.32|2566.32|2579.52|2566.52|2579.59|2566.59|2579.21|2566.21|16
1622581740000|2021-06-01 21:09:00|2579.59|2566.59|2579.8|2566.8|2579.8|2566.8|2578.47|2565.47|21
1622581750000|2021-06-01 21:09:10|2579.73|2566.73|2579.21|2566.21|2579.9|2566.9|2579.19|2566.19|26
1622581760000|2021-06-01 21:09:20|2579.28|2566.28|2579.09|2566.09|2579.32|2566.32|2578.99|2565.99|22
1622581770000|2021-06-01 21:09:30|2579.15|2566.15|2580.59|2567.59|2580.6|2567.6|2578.96|2565.96|31
1622581780000|2021-06-01 21:09:40|2580.58|2567.58|2580.84|2567.84|2581.25|2568.25|2580.46|2567.46|31
1622581790000|2021-06-01 21:09:50|2580.52|2567.52|2579.72|2566.72|2580.53|2567.53|2579.62|2566.62|32
1622581800000|2021-06-01 21:10:00|2579.56|2566.56|2581|2568|2581|2568|2579.55|2566.55|22
1622581810000|2021-06-01 21:10:10|2581.35|2568.35|2581.74|2568.74|2581.74|2568.74|2581.05|2568.05|24
1622581820000|2021-06-01 21:10:20|2581.71|2568.71|2582.76|2569.76|2582.76|2569.76|2581.46|2568.46|34
1622581830000|2021-06-01 21:10:30|2582.87|2569.87|2582.93|2569.93|2583.34|2570.34|2582.83|2569.83|31
1622581840000|2021-06-01 21:10:40|2582.85|2569.85|2582.84|2569.84|2583.04|2570.04|2582.7|2569.7|26
1622581850000|2021-06-01 21:10:50|2582.88|2569.88|2582.34|2569.34|2583.13|2570.13|2582.33|2569.33|31
1622581860000|2021-06-01 21:11:00|2582.44|2569.44|2582.59|2569.59|2582.98|2569.98|2582.36|2569.36|28
1622581870000|2021-06-01 21:11:10|2582.54|2569.54|2582.3|2569.3|2582.54|2569.54|2581.21|2568.21|35
1622581880000|2021-06-01 21:11:20|2582.29|2569.29|2581.99|2568.99|2582.65|2569.65|2581.95|2568.95|26
1622581890000|2021-06-01 21:11:30|2582.12|2569.12|2582.19|2569.19|2582.25|2569.25|2582.05|2569.05|23
1622581900000|2021-06-01 21:11:40|2582.14|2569.14|2582.07|2569.07|2582.18|2569.18|2582.01|2569.01|19
1622581910000|2021-06-01 21:11:50|2582.09|2569.09|2583.29|2570.29|2583.94|2570.94|2581.97|2568.97|36
1622581920000|2021-06-01 21:12:00|2583.09|2570.09|2582.79|2569.79|2584.05|2571.05|2582.28|2569.28|34
1622581930000|2021-06-01 21:12:10|2583.15|2570.15|2583.03|2570.03|2583.24|2570.24|2582.62|2569.62|29
1622581940000|2021-06-01 21:12:20|2583.02|2570.02|2582.28|2569.28|2583.02|2570.02|2581.78|2568.78|32
1622581950000|2021-06-01 21:12:30|2582.41|2569.41|2582.65|2569.65|2583.71|2570.71|2582.32|2569.32|29
1622581960000|2021-06-01 21:12:40|2582.67|2569.67|2584.22|2571.22|2584.24|2571.24|2582.67|2569.67|34
1622581970000|2021-06-01 21:12:50|2584.14|2571.14|2583.81|2570.81|2584.22|2571.22|2583.79|2570.79|26
1622581980000|2021-06-01 21:13:00|2583.61|2570.61|2584.54|2571.54|2584.65|2571.65|2583.57|2570.57|23
1622581990000|2021-06-01 21:13:10|2584.53|2571.53|2583.46|2570.46|2584.59|2571.59|2583.46|2570.46|32
1622582000000|2021-06-01 21:13:20|2583.54|2570.54|2584.49|2571.49|2584.5|2571.5|2583.54|2570.54|29
1622582010000|2021-06-01 21:13:30|2584.55|2571.55|2583.84|2570.84|2584.55|2571.55|2583.64|2570.64|28
1622582020000|2021-06-01 21:13:40|2583.83|2570.83|2583.48|2570.48|2583.93|2570.93|2583.37|2570.37|28
1622582030000|2021-06-01 21:13:50|2583.51|2570.51|2583.67|2570.67|2583.67|2570.67|2583.31|2570.31|28
1622582040000|2021-06-01 21:14:00|2583.52|2570.52|2582.57|2569.57|2583.52|2570.52|2582.57|2569.57|19
1622582050000|2021-06-01 21:14:10|2582.59|2569.59|2582.17|2569.17|2582.64|2569.64|2581.88|2568.88|30
1622582060000|2021-06-01 21:14:20|2582.19|2569.19|2581.35|2568.35|2582.19|2569.19|2580.51|2567.51|33
1622582070000|2021-06-01 21:14:30|2581.39|2568.39|2581.19|2568.19|2581.45|2568.45|2581.18|2568.18|19
1622582080000|2021-06-01 21:14:40|2581.17|2568.17|2581.04|2568.04|2581.29|2568.29|2580.76|2567.76|16
1622582090000|2021-06-01 21:14:50|2581.11|2568.11|2581.28|2568.28|2581.28|2568.28|2581.1|2568.1|23
1622582100000|2021-06-01 21:15:00|2581.32|2568.32|2580.38|2567.38|2581.34|2568.34|2580.28|2567.28|31
1622582110000|2021-06-01 21:15:10|2580.37|2567.37|2579.51|2566.51|2580.37|2567.37|2579.51|2566.51|27
1622582120000|2021-06-01 21:15:20|2579.52|2566.52|2579.26|2566.26|2579.52|2566.52|2578.68|2565.68|33
1622582130000|2021-06-01 21:15:30|2579.65|2566.65|2578.85|2565.85|2579.65|2566.65|2578.68|2565.68|32
1622582140000|2021-06-01 21:15:40|2578.77|2565.77|2578.73|2565.73|2578.89|2565.89|2578.59|2565.59|24
1622582150000|2021-06-01 21:15:50|2578.68|2565.68|2578.27|2565.27|2578.72|2565.72|2578.12|2565.12|15
1622582160000|2021-06-01 21:16:00|2578.28|2565.28|2580.08|2567.08|2580.1|2567.1|2578.28|2565.28|24
1622582170000|2021-06-01 21:16:10|2580.17|2567.17|2580.22|2567.22|2580.48|2567.48|2580.17|2567.17|18
1622582180000|2021-06-01 21:16:20|2580.23|2567.23|2580.37|2567.37|2580.38|2567.38|2580.22|2567.22|19
1622582190000|2021-06-01 21:16:30|2580.35|2567.35|2579.42|2566.42|2580.35|2567.35|2579.36|2566.36|33
1622582200000|2021-06-01 21:16:40|2579.32|2566.32|2579.99|2566.99|2580.05|2567.05|2578.91|2565.91|31
1622582210000|2021-06-01 21:16:50|2580.02|2567.02|2580.76|2567.76|2580.76|2567.76|2579.94|2566.94|27
1622582220000|2021-06-01 21:17:00|2580.77|2567.77|2579.82|2566.82|2581.26|2568.26|2579.82|2566.82|33
1622582230000|2021-06-01 21:17:10|2579.75|2566.75|2579.23|2566.23|2579.76|2566.76|2578.94|2565.94|29
1622582240000|2021-06-01 21:17:20|2579.16|2566.16|2578.71|2565.71|2579.21|2566.21|2578.66|2565.66|20
1622582250000|2021-06-01 21:17:30|2578.62|2565.62|2579.26|2566.26|2579.26|2566.26|2578.62|2565.62|19
1622582260000|2021-06-01 21:17:40|2579.2|2566.2|2579.44|2566.44|2579.52|2566.52|2579.2|2566.2|24
1622582270000|2021-06-01 21:17:50|2579.43|2566.43|2579.57|2566.57|2579.58|2566.58|2579.21|2566.21|33
1622582280000|2021-06-01 21:18:00|2579.56|2566.56|2579.31|2566.31|2579.6|2566.6|2579.26|2566.26|28
1622582290000|2021-06-01 21:18:10|2579.3|2566.3|2579.36|2566.36|2579.37|2566.37|2579.15|2566.15|25
1622582300000|2021-06-01 21:18:20|2579.34|2566.34|2580.34|2567.34|2580.35|2567.35|2579.34|2566.34|28
1622582310000|2021-06-01 21:18:30|2580.38|2567.38|2581.24|2568.24|2581.24|2568.24|2580.38|2567.38|29
1622582320000|2021-06-01 21:18:40|2581.25|2568.25|2581.28|2568.28|2581.37|2568.37|2581.24|2568.24|20
1622582330000|2021-06-01 21:18:50|2581.19|2568.19|2581.15|2568.15|2581.2|2568.2|2581.12|2568.12|4
1622582340000|2021-06-01 21:19:00|2581.16|2568.16|2581.65|2568.65|2581.65|2568.65|2581.09|2568.09|12
1622582350000|2021-06-01 21:19:10|2581.81|2568.81|2582.63|2569.63|2582.63|2569.63|2581.81|2568.81|17
1622582360000|2021-06-01 21:19:20|2582.57|2569.57|2583.55|2570.55|2583.64|2570.64|2582.57|2569.57|27
1622582370000|2021-06-01 21:19:30|2583.58|2570.58|2583.6|2570.6|2583.6|2570.6|2583.44|2570.44|25
1622582380000|2021-06-01 21:19:40|2583.61|2570.61|2583.69|2570.69|2583.96|2570.96|2583.2|2570.2|23
1622582390000|2021-06-01 21:19:50|2583.55|2570.55|2583.76|2570.76|2583.77|2570.77|2583.33|2570.33|34
1622582400000|2021-06-01 21:20:00|2583.97|2570.97|2584|2571|2584.08|2571.08|2583.4|2570.4|27
1622582410000|2021-06-01 21:20:10|2583.98|2570.98|2583.94|2570.94|2584.03|2571.03|2583.91|2570.91|28
1622582420000|2021-06-01 21:20:20|2583.98|2570.98|2583.93|2570.93|2584.09|2571.09|2583.89|2570.89|22
1622582430000|2021-06-01 21:20:30|2583.94|2570.94|2583.88|2570.88|2583.94|2570.94|2583.87|2570.87|3
1622582440000|2021-06-01 21:20:40|2584.32|2571.32|2586.47|2573.47|2586.47|2573.47|2584.32|2571.32|29
1622582450000|2021-06-01 21:20:50|2586.55|2573.55|2586.23|2573.23|2586.85|2573.85|2585.7|2572.7|33
1622582460000|2021-06-01 21:21:00|2586.34|2573.34|2586.81|2573.81|2587|2574|2586.18|2573.18|29
1622582470000|2021-06-01 21:21:10|2586.84|2573.84|2588.5|2575.5|2588.63|2575.63|2586.84|2573.84|31
1622582480000|2021-06-01 21:21:20|2588.55|2575.55|2588.87|2575.87|2589.4|2576.4|2588.5|2575.5|34
1622582490000|2021-06-01 21:21:30|2588.9|2575.9|2588.81|2575.81|2588.95|2575.95|2588.61|2575.61|34
1622582500000|2021-06-01 21:21:40|2588.83|2575.83|2589|2576|2589|2576|2588.77|2575.77|23
1622582510000|2021-06-01 21:21:50|2588.98|2575.98|2589.15|2576.15|2589.25|2576.25|2588.97|2575.97|25
1622582520000|2021-06-01 21:22:00|2589.53|2576.53|2591.31|2578.31|2591.4|2578.4|2589.41|2576.41|32
1622582530000|2021-06-01 21:22:10|2591.28|2578.28|2591.19|2578.19|2591.67|2578.67|2590.99|2577.99|34
1622582540000|2021-06-01 21:22:20|2591.18|2578.18|2590.95|2577.95|2591.26|2578.26|2590.81|2577.81|34
1622582550000|2021-06-01 21:22:30|2590.94|2577.94|2591.11|2578.11|2591.4|2578.4|2590.84|2577.84|25
1622582560000|2021-06-01 21:22:40|2591.1|2578.1|2590.32|2577.32|2591.22|2578.22|2590.29|2577.29|31
1622582570000|2021-06-01 21:22:50|2590.42|2577.42|2589.88|2576.88|2590.42|2577.42|2589.85|2576.85|31
1622582580000|2021-06-01 21:23:00|2589.91|2576.91|2590.62|2577.62|2590.64|2577.64|2589.77|2576.77|29
1622582590000|2021-06-01 21:23:10|2590.58|2577.58|2591|2578|2591.17|2578.17|2590.46|2577.46|25
1622582600000|2021-06-01 21:23:20|2590.97|2577.97|2589.87|2576.87|2590.97|2577.97|2589.77|2576.77|33
1622582610000|2021-06-01 21:23:30|2589.88|2576.88|2590.23|2577.23|2590.23|2577.23|2589.81|2576.81|28
1622582620000|2021-06-01 21:23:40|2590.26|2577.26|2590.23|2577.23|2590.29|2577.29|2590.14|2577.14|29
1622582630000|2021-06-01 21:23:50|2590.22|2577.22|2590.76|2577.76|2590.96|2577.96|2590.16|2577.16|35
1622582640000|2021-06-01 21:24:00|2590.73|2577.73|2590.46|2577.46|2590.73|2577.73|2590.37|2577.37|26
1622582650000|2021-06-01 21:24:10|2590.48|2577.48|2591.7|2578.7|2591.7|2578.7|2590.48|2577.48|34
1622582660000|2021-06-01 21:24:20|2591.77|2578.77|2594.77|2581.77|2594.91|2581.91|2591.73|2578.73|37
1622582670000|2021-06-01 21:24:30|2594.83|2581.83|2597.28|2584.28|2597.28|2584.28|2593.97|2580.97|34
1622582680000|2021-06-01 21:24:40|2597.41|2584.41|2596.32|2583.32|2598.38|2585.38|2596.29|2583.29|37
1622582690000|2021-06-01 21:24:50|2596.35|2583.35|2595.99|2582.99|2596.35|2583.35|2595.09|2582.09|30
1622582700000|2021-06-01 21:25:00|2596.28|2583.28|2596.39|2583.39|2596.85|2583.85|2596.28|2583.28|35
1622582710000|2021-06-01 21:25:10|2596.22|2583.22|2594.45|2581.45|2596.5|2583.5|2594.38|2581.38|36
1622582720000|2021-06-01 21:25:20|2594.52|2581.52|2591.68|2578.68|2594.57|2581.57|2591.68|2578.68|34
1622582730000|2021-06-01 21:25:30|2591.62|2578.62|2590.16|2577.16|2591.62|2578.62|2590.09|2577.09|25
1622582740000|2021-06-01 21:25:40|2590.15|2577.15|2590.55|2577.55|2590.55|2577.55|2590.13|2577.13|22
1622582750000|2021-06-01 21:25:50|2590.56|2577.56|2590.06|2577.06|2590.71|2577.71|2590.05|2577.05|29
1622582760000|2021-06-01 21:26:00|2590.13|2577.13|2588.71|2575.71|2590.13|2577.13|2588.64|2575.64|29
1622582770000|2021-06-01 21:26:10|2588.72|2575.72|2587.32|2574.32|2588.72|2575.72|2587.28|2574.28|31
1622582780000|2021-06-01 21:26:20|2587.34|2574.34|2586.44|2573.44|2587.34|2574.34|2586.35|2573.35|29
1622582790000|2021-06-01 21:26:30|2586.47|2573.47|2586.93|2573.93|2586.97|2573.97|2586.47|2573.47|25
1622582800000|2021-06-01 21:26:40|2586.81|2573.81|2587.19|2574.19|2587.19|2574.19|2586.73|2573.73|22
1622582810000|2021-06-01 21:26:50|2587.13|2574.13|2588.01|2575.01|2588.01|2575.01|2587.13|2574.13|27
1622582820000|2021-06-01 21:27:00|2588.05|2575.05|2589.07|2576.07|2589.07|2576.07|2588.05|2575.05|30
1622582830000|2021-06-01 21:27:10|2589.08|2576.08|2590.54|2577.54|2590.54|2577.54|2589.08|2576.08|28
1622582840000|2021-06-01 21:27:20|2590.48|2577.48|2590.72|2577.72|2590.88|2577.88|2590.44|2577.44|27
1622582850000|2021-06-01 21:27:30|2590.73|2577.73|2591.54|2578.54|2591.66|2578.66|2590.73|2577.73|25
1622582860000|2021-06-01 21:27:40|2591.63|2578.63|2592.02|2579.02|2592.39|2579.39|2591.61|2578.61|25
1622582870000|2021-06-01 21:27:50|2592.01|2579.01|2591.82|2578.82|2592.43|2579.43|2591.74|2578.74|32
1622582880000|2021-06-01 21:28:00|2591.79|2578.79|2592.15|2579.15|2592.54|2579.54|2591.75|2578.75|33
1622582890000|2021-06-01 21:28:10|2592.32|2579.32|2593.24|2580.24|2593.59|2580.59|2592.32|2579.32|30
1622582900000|2021-06-01 21:28:20|2593.21|2580.21|2593.45|2580.45|2593.45|2580.45|2593.21|2580.21|18
1622582910000|2021-06-01 21:28:30|2593.46|2580.46|2594.34|2581.34|2594.34|2581.34|2593.43|2580.43|22
1622582920000|2021-06-01 21:28:40|2594.27|2581.27|2593.44|2580.44|2594.27|2581.27|2593.35|2580.35|23
1622582930000|2021-06-01 21:28:50|2593.33|2580.33|2593.29|2580.29|2593.33|2580.33|2592.94|2579.94|28
1622582940000|2021-06-01 21:29:00|2593.26|2580.26|2593.78|2580.78|2594.06|2581.06|2593.26|2580.26|32
1622582950000|2021-06-01 21:29:10|2593.74|2580.74|2592.69|2579.69|2593.75|2580.75|2592.6|2579.6|26
1622582960000|2021-06-01 21:29:20|2592.63|2579.63|2592.76|2579.76|2592.9|2579.9|2592.62|2579.62|28
1622582970000|2021-06-01 21:29:30|2592.74|2579.74|2593.1|2580.1|2593.14|2580.14|2592.74|2579.74|23
1622582980000|2021-06-01 21:29:40|2593.15|2580.15|2592.96|2579.96|2593.22|2580.22|2592.93|2579.93|12
1622582990000|2021-06-01 21:29:50|2592.93|2579.93|2592.8|2579.8|2592.96|2579.96|2592.72|2579.72|22
1622583000000|2021-06-01 21:30:00|2592.76|2579.76|2592.45|2579.45|2592.76|2579.76|2592.45|2579.45|13
1622583010000|2021-06-01 21:30:10|2592.41|2579.41|2591.5|2578.5|2592.47|2579.47|2591.38|2578.38|27
1622583020000|2021-06-01 21:30:20|2591.49|2578.49|2591.36|2578.36|2591.68|2578.68|2591.18|2578.18|17
1622583030000|2021-06-01 21:30:30|2591.35|2578.35|2591.18|2578.18|2591.35|2578.35|2591.12|2578.12|23
1622583040000|2021-06-01 21:30:40|2591.19|2578.19|2590.73|2577.73|2591.22|2578.22|2590.68|2577.68|18
1622583050000|2021-06-01 21:30:50|2590.7|2577.7|2590.5|2577.5|2590.71|2577.71|2590.37|2577.37|15
1622583060000|2021-06-01 21:31:00|2590.52|2577.52|2590.69|2577.69|2590.69|2577.69|2590.35|2577.35|32
1622583070000|2021-06-01 21:31:10|2590.63|2577.63|2590.37|2577.37|2590.76|2577.76|2590.36|2577.36|28
1622583080000|2021-06-01 21:31:20|2590.38|2577.38|2591.35|2578.35|2591.36|2578.36|2590.38|2577.38|29
1622583090000|2021-06-01 21:31:30|2591.33|2578.33|2591.26|2578.26|2591.33|2578.33|2591.18|2578.18|24
1622583100000|2021-06-01 21:31:40|2591.15|2578.15|2591.36|2578.36|2591.36|2578.36|2591.15|2578.15|33
1622583110000|2021-06-01 21:31:50|2591.38|2578.38|2591.47|2578.47|2591.47|2578.47|2591.25|2578.25|23
1622583120000|2021-06-01 21:32:00|2591.46|2578.46|2591.59|2578.59|2591.61|2578.61|2591.41|2578.41|19
1622583130000|2021-06-01 21:32:10|2591.54|2578.54|2591.6|2578.6|2591.75|2578.75|2591.51|2578.51|20
1622583140000|2021-06-01 21:32:20|2591.59|2578.59|2591.59|2578.59|2591.6|2578.6|2591.55|2578.55|19
1622583150000|2021-06-01 21:32:30|2591.6|2578.6|2591.69|2578.69|2591.69|2578.69|2591.59|2578.59|22
1622583160000|2021-06-01 21:32:40|2591.66|2578.66|2592.33|2579.33|2592.38|2579.38|2591.66|2578.66|23
1622583170000|2021-06-01 21:32:50|2592.48|2579.48|2592.5|2579.5|2592.64|2579.64|2592.29|2579.29|32
1622583180000|2021-06-01 21:33:00|2592.51|2579.51|2592.73|2579.73|2592.73|2579.73|2592.49|2579.49|25
1622583190000|2021-06-01 21:33:10|2592.74|2579.74|2593.46|2580.46|2593.46|2580.46|2592.66|2579.66|33
1622583200000|2021-06-01 21:33:20|2593.37|2580.37|2593.35|2580.35|2593.45|2580.45|2593.11|2580.11|23
1622583210000|2021-06-01 21:33:30|2593.37|2580.37|2593.47|2580.47|2593.7|2580.7|2593.29|2580.29|32
1622583220000|2021-06-01 21:33:40|2593.46|2580.46|2593.79|2580.79|2593.79|2580.79|2593.42|2580.42|21
1622583230000|2021-06-01 21:33:50|2593.8|2580.8|2593.75|2580.75|2594.31|2581.31|2593.64|2580.64|31
1622583240000|2021-06-01 21:34:00|2593.72|2580.72|2593.7|2580.7|2593.77|2580.77|2593.52|2580.52|29
1622583250000|2021-06-01 21:34:10|2593.69|2580.69|2594.04|2581.04|2594.04|2581.04|2593.67|2580.67|16
1622583260000|2021-06-01 21:34:20|2594.03|2581.03|2593.19|2580.19|2594.03|2581.03|2593.19|2580.19|22
1622583270000|2021-06-01 21:34:30|2593|2580|2592.4|2579.4|2593.05|2580.05|2592.4|2579.4|26
1622583280000|2021-06-01 21:34:40|2592.39|2579.39|2592.43|2579.43|2592.63|2579.63|2592.39|2579.39|23
1622583290000|2021-06-01 21:34:50|2592.42|2579.42|2592.37|2579.37|2592.91|2579.91|2592.37|2579.37|23
1622583300000|2021-06-01 21:35:00|2592.38|2579.38|2592.27|2579.27|2592.76|2579.76|2592.27|2579.27|32
1622583310000|2021-06-01 21:35:10|2592.26|2579.26|2592.05|2579.05|2592.49|2579.49|2592.03|2579.03|16
1622583320000|2021-06-01 21:35:20|2592.09|2579.09|2591.66|2578.66|2592.1|2579.1|2591.65|2578.65|10
1622583330000|2021-06-01 21:35:30|2591.83|2578.83|2591.65|2578.65|2591.83|2578.83|2591.65|2578.65|5
1622583340000|2021-06-01 21:35:40|2591.64|2578.64|2591.65|2578.65|2591.84|2578.84|2591.64|2578.64|15
1622583350000|2021-06-01 21:35:50|2591.63|2578.63|2591.79|2578.79|2591.85|2578.85|2591.63|2578.63|27
1622583360000|2021-06-01 21:36:00|2591.83|2578.83|2591.58|2578.58|2591.83|2578.83|2591.58|2578.58|23
1622583370000|2021-06-01 21:36:10|2591.59|2578.59|2590.97|2577.97|2591.64|2578.64|2590.92|2577.92|27
1622583380000|2021-06-01 21:36:20|2590.96|2577.96|2590.68|2577.68|2591.18|2578.18|2590.68|2577.68|24
1622583390000|2021-06-01 21:36:30|2590.71|2577.71|2590.25|2577.25|2590.71|2577.71|2590.14|2577.14|27
1622583400000|2021-06-01 21:36:40|2590.17|2577.17|2589.86|2576.86|2590.27|2577.27|2589.86|2576.86|27
1622583410000|2021-06-01 21:36:50|2589.87|2576.87|2589.04|2576.04|2590.19|2577.19|2589.04|2576.04|22
1622583420000|2021-06-01 21:37:00|2589.13|2576.13|2589.07|2576.07|2589.13|2576.13|2588.68|2575.68|28
1622583430000|2021-06-01 21:37:10|2589.03|2576.03|2588.46|2575.46|2589.07|2576.07|2588.44|2575.44|18
1622583440000|2021-06-01 21:37:20|2588.4|2575.4|2587.92|2574.92|2588.56|2575.56|2587.78|2574.78|24
1622583450000|2021-06-01 21:37:30|2587.93|2574.93|2587.11|2574.11|2587.93|2574.93|2587.11|2574.11|26
1622583460000|2021-06-01 21:37:40|2587.03|2574.03|2587.15|2574.15|2587.17|2574.17|2587.03|2574.03|17
1622583470000|2021-06-01 21:37:50|2587.16|2574.16|2587.55|2574.55|2587.55|2574.55|2587.11|2574.11|11
1622583480000|2021-06-01 21:38:00|2587.57|2574.57|2587.68|2574.68|2587.94|2574.94|2587.57|2574.57|24
1622583490000|2021-06-01 21:38:10|2587.56|2574.56|2586.87|2573.87|2587.56|2574.56|2586.77|2573.77|29
1622583500000|2021-06-01 21:38:20|2586.95|2573.95|2586.85|2573.85|2586.96|2573.96|2586.81|2573.81|22
1622583510000|2021-06-01 21:38:30|2586.68|2573.68|2586.38|2573.38|2586.7|2573.7|2586.34|2573.34|17
1622583520000|2021-06-01 21:38:40|2586.22|2573.22|2585.96|2572.96|2586.22|2573.22|2585.96|2572.96|17
1622583530000|2021-06-01 21:38:50|2586.05|2573.05|2586.2|2573.2|2586.22|2573.22|2586.02|2573.02|13
1622583540000|2021-06-01 21:39:00|2586.18|2573.18|2586.07|2573.07|2586.18|2573.18|2585.51|2572.51|21
1622583550000|2021-06-01 21:39:10|2586.06|2573.06|2586.2|2573.2|2586.22|2573.22|2586.06|2573.06|13
1622583560000|2021-06-01 21:39:20|2586.21|2573.21|2586.31|2573.31|2586.38|2573.38|2586.2|2573.2|23
1622583570000|2021-06-01 21:39:30|2586.26|2573.26|2586.31|2573.31|2586.33|2573.33|2586.25|2573.25|20
1622583580000|2021-06-01 21:39:40|2586.25|2573.25|2586.29|2573.29|2586.33|2573.33|2586.08|2573.08|15
1622583590000|2021-06-01 21:39:50|2586.32|2573.32|2584.73|2571.73|2586.37|2573.37|2584.68|2571.68|31
1622583600000|2021-06-01 21:40:00|2584.69|2571.69|2583.12|2570.12|2584.72|2571.72|2583.12|2570.12|29
1622583610000|2021-06-01 21:40:10|2583.09|2570.09|2580.56|2567.56|2583.09|2570.09|2580.17|2567.17|29
1622583620000|2021-06-01 21:40:20|2580.74|2567.74|2579.54|2566.54|2580.74|2567.74|2579.54|2566.54|32
1622583630000|2021-06-01 21:40:30|2579.53|2566.53|2577.76|2564.76|2579.53|2566.53|2577.76|2564.76|28
1622583640000|2021-06-01 21:40:40|2577.96|2564.96|2575.56|2562.56|2577.96|2564.96|2575.36|2562.36|34
1622583650000|2021-06-01 21:40:50|2575.48|2562.48|2576.11|2563.11|2576.2|2563.2|2575.39|2562.39|32
1622583660000|2021-06-01 21:41:00|2576.15|2563.15|2576.95|2563.95|2577.77|2564.77|2576.03|2563.03|30
1622583670000|2021-06-01 21:41:10|2576.99|2563.99|2577.6|2564.6|2577.77|2564.77|2576.19|2563.19|34
1622583680000|2021-06-01 21:41:20|2577.55|2564.55|2578.38|2565.38|2578.38|2565.38|2577.41|2564.41|23
1622583690000|2021-06-01 21:41:30|2578.52|2565.52|2579.14|2566.14|2579.15|2566.15|2578.23|2565.23|34
1622583700000|2021-06-01 21:41:40|2579.22|2566.22|2579.31|2566.31|2579.37|2566.37|2579.17|2566.17|16
1622583710000|2021-06-01 21:41:50|2579.32|2566.32|2579.19|2566.19|2579.32|2566.32|2579.09|2566.09|8
1622583720000|2021-06-01 21:42:00|2579.2|2566.2|2579.23|2566.23|2579.23|2566.23|2579.09|2566.09|23
1622583730000|2021-06-01 21:42:10|2579.2|2566.2|2577.18|2564.18|2579.31|2566.31|2577.18|2564.18|36
1622583740000|2021-06-01 21:42:20|2577.03|2564.03|2570.7|2557.7|2577.05|2564.05|2570.49|2557.49|35
1622583750000|2021-06-01 21:42:30|2570.43|2557.43|2570.11|2557.11|2570.47|2557.47|2569.52|2556.52|26
1622583760000|2021-06-01 21:42:40|2570.21|2557.21|2569.72|2556.72|2570.4|2557.4|2569.72|2556.72|33
1622583770000|2021-06-01 21:42:50|2569.5|2556.5|2569.71|2556.71|2569.95|2556.95|2569.04|2556.04|34
1622583780000|2021-06-01 21:43:00|2569.73|2556.73|2572.26|2559.26|2572.32|2559.32|2569.73|2556.73|30
1622583790000|2021-06-01 21:43:10|2572.22|2559.22|2574.72|2561.72|2574.72|2561.72|2572.22|2559.22|34
1622583800000|2021-06-01 21:43:20|2574.75|2561.75|2574.87|2561.87|2575.19|2562.19|2574.74|2561.74|25
1622583810000|2021-06-01 21:43:30|2574.88|2561.88|2572.9|2559.9|2574.97|2561.97|2572.9|2559.9|31
1622583820000|2021-06-01 21:43:40|2573.11|2560.11|2576.88|2563.88|2576.88|2563.88|2572.24|2559.24|33
1622583830000|2021-06-01 21:43:50|2576.93|2563.93|2579.16|2566.16|2579.16|2566.16|2576.93|2563.93|33
1622583840000|2021-06-01 21:44:00|2579.12|2566.12|2576.23|2563.23|2579.12|2566.12|2576.23|2563.23|33
1622583850000|2021-06-01 21:44:10|2576.17|2563.17|2573.39|2560.39|2576.17|2563.17|2573.37|2560.37|33
1622583860000|2021-06-01 21:44:20|2573.31|2560.31|2573.67|2560.67|2574.25|2561.25|2573.31|2560.31|27
1622583870000|2021-06-01 21:44:30|2573.47|2560.47|2568.43|2555.43|2573.55|2560.55|2567.41|2554.41|36
1622583880000|2021-06-01 21:44:40|2568.81|2555.81|2572.08|2559.08|2572.08|2559.08|2568.81|2555.81|36
1622583890000|2021-06-01 21:44:50|2571.82|2558.82|2572.14|2559.14|2572.65|2559.65|2571.48|2558.48|33
1622583900000|2021-06-01 21:45:00|2571.96|2558.96|2572.47|2559.47|2572.47|2559.47|2570.14|2557.14|37
1622583910000|2021-06-01 21:45:10|2572.49|2559.49|2577.19|2564.19|2577.39|2564.39|2572.49|2559.49|35
1622583920000|2021-06-01 21:45:20|2577.23|2564.23|2579.6|2566.6|2579.6|2566.6|2577.21|2564.21|25
1622583930000|2021-06-01 21:45:30|2579.57|2566.57|2576.92|2563.92|2579.57|2566.57|2576.92|2563.92|35
1622583940000|2021-06-01 21:45:40|2576.84|2563.84|2575.36|2562.36|2578.03|2565.03|2575.33|2562.33|29
1622583950000|2021-06-01 21:45:50|2575.22|2562.22|2575.32|2562.32|2575.89|2562.89|2574.79|2561.79|26
1622583960000|2021-06-01 21:46:00|2575.33|2562.33|2576.42|2563.42|2576.42|2563.42|2575.21|2562.21|35
1622583970000|2021-06-01 21:46:10|2576.25|2563.25|2577.23|2564.23|2577.35|2564.35|2576.25|2563.25|26
1622583980000|2021-06-01 21:46:20|2577.29|2564.29|2577.07|2564.07|2577.64|2564.64|2577.07|2564.07|25
1622583990000|2021-06-01 21:46:30|2576.97|2563.97|2577.29|2564.29|2577.29|2564.29|2576.33|2563.33|27
1622584000000|2021-06-01 21:46:40|2576.95|2563.95|2577.2|2564.2|2577.2|2564.2|2576.91|2563.91|27
1622584010000|2021-06-01 21:46:50|2577.05|2564.05|2578.05|2565.05|2578.3|2565.3|2577.04|2564.04|21
1622584020000|2021-06-01 21:47:00|2578.06|2565.06|2579.67|2566.67|2579.75|2566.75|2578.02|2565.02|27
1622584030000|2021-06-01 21:47:10|2579.74|2566.74|2578.27|2565.27|2579.82|2566.82|2578.27|2565.27|29
1622584040000|2021-06-01 21:47:20|2578.2|2565.2|2579.34|2566.34|2579.34|2566.34|2577.76|2564.76|28
1622584050000|2021-06-01 21:47:30|2579.29|2566.29|2580.51|2567.51|2580.72|2567.72|2579.29|2566.29|29
1622584060000|2021-06-01 21:47:40|2580.64|2567.64|2582.44|2569.44|2582.5|2569.5|2580.38|2567.38|28
1622584070000|2021-06-01 21:47:50|2582.49|2569.49|2582.96|2569.96|2582.96|2569.96|2582.49|2569.49|19
1622584080000|2021-06-01 21:48:00|2582.97|2569.97|2583.33|2570.33|2583.33|2570.33|2582.89|2569.89|16
1622584090000|2021-06-01 21:48:10|2583.38|2570.38|2591.79|2578.79|2591.79|2578.79|2583.38|2570.38|37
1622584100000|2021-06-01 21:48:20|2591.89|2578.89|2587.96|2574.96|2592.7|2579.7|2587.71|2574.71|38
1622584110000|2021-06-01 21:48:30|2587.86|2574.86|2588.25|2575.25|2588.25|2575.25|2586.68|2573.68|24
1622584120000|2021-06-01 21:48:40|2588.39|2575.39|2589.67|2576.67|2590.71|2577.71|2588.09|2575.09|32
1622584130000|2021-06-01 21:48:50|2589.71|2576.71|2590.56|2577.56|2590.66|2577.66|2589.71|2576.71|35
1622584140000|2021-06-01 21:49:00|2590.45|2577.45|2591.34|2578.34|2591.49|2578.49|2590.45|2577.45|31
1622584150000|2021-06-01 21:49:10|2591.31|2578.31|2593.17|2580.17|2593.17|2580.17|2591.26|2578.26|34
1622584160000|2021-06-01 21:49:20|2593.34|2580.34|2595.21|2582.21|2595.44|2582.44|2593.27|2580.27|34
1622584170000|2021-06-01 21:49:30|2595.22|2582.22|2597.33|2584.33|2597.73|2584.73|2595.19|2582.19|26
1622584180000|2021-06-01 21:49:40|2597.18|2584.18|2593.86|2580.86|2597.18|2584.18|2593.86|2580.86|29
1622584190000|2021-06-01 21:49:50|2593.84|2580.84|2592.38|2579.38|2593.92|2580.92|2591.96|2578.96|28
1622584200000|2021-06-01 21:50:00|2593.14|2580.14|2594.49|2581.49|2594.49|2581.49|2593.11|2580.11|22
1622584210000|2021-06-01 21:50:10|2594.6|2581.6|2591.35|2578.35|2594.81|2581.81|2591.35|2578.35|34
1622584220000|2021-06-01 21:50:20|2591.38|2578.38|2591.11|2578.11|2591.38|2578.38|2591.11|2578.11|31
1622584230000|2021-06-01 21:50:30|2591.13|2578.13|2591.06|2578.06|2592.04|2579.04|2591.06|2578.06|29
1622584240000|2021-06-01 21:50:40|2590.98|2577.98|2589.14|2576.14|2590.98|2577.98|2589.14|2576.14|28
1622584250000|2021-06-01 21:50:50|2589.05|2576.05|2588.62|2575.62|2589.05|2576.05|2588.44|2575.44|15
1622584260000|2021-06-01 21:51:00|2588.65|2575.65|2584.86|2571.86|2588.65|2575.65|2584.81|2571.81|33
1622584270000|2021-06-01 21:51:10|2584.41|2571.41|2584.27|2571.27|2584.41|2571.41|2583.52|2570.52|29
1622584280000|2021-06-01 21:51:20|2584.17|2571.17|2584.36|2571.36|2584.36|2571.36|2584.1|2571.1|27
1622584290000|2021-06-01 21:51:30|2584.39|2571.39|2586.32|2573.32|2587.16|2574.16|2584.39|2571.39|32
1622584300000|2021-06-01 21:51:40|2586.31|2573.31|2587.3|2574.3|2587.34|2574.34|2586.2|2573.2|29
1622584310000|2021-06-01 21:51:50|2587.42|2574.42|2590.01|2577.01|2590.01|2577.01|2587.36|2574.36|29
1622584320000|2021-06-01 21:52:00|2590.07|2577.07|2588.94|2575.94|2590.34|2577.34|2588.94|2575.94|27
1622584330000|2021-06-01 21:52:10|2588.81|2575.81|2586.88|2573.88|2588.81|2575.81|2586.88|2573.88|34
1622584340000|2021-06-01 21:52:20|2586.68|2573.68|2586.99|2573.99|2587.01|2574.01|2586.23|2573.23|30
1622584350000|2021-06-01 21:52:30|2586.98|2573.98|2587.57|2574.57|2587.64|2574.64|2586.75|2573.75|33
1622584360000|2021-06-01 21:52:40|2587.58|2574.58|2585.47|2572.47|2587.58|2574.58|2585.26|2572.26|32
1622584370000|2021-06-01 21:52:50|2585.54|2572.54|2590.34|2577.34|2590.34|2577.34|2584.85|2571.85|33
1622584380000|2021-06-01 21:53:00|2590.35|2577.35|2594.61|2581.61|2594.61|2581.61|2590.34|2577.34|37
1622584390000|2021-06-01 21:53:10|2594.63|2581.63|2592.3|2579.3|2594.8|2581.8|2592.2|2579.2|33
1622584400000|2021-06-01 21:53:20|2592.32|2579.32|2592.8|2579.8|2592.8|2579.8|2592.31|2579.31|26
1622584410000|2021-06-01 21:53:30|2592.87|2579.87|2593.75|2580.75|2593.75|2580.75|2592.87|2579.87|25
1622584420000|2021-06-01 21:53:40|2593.83|2580.83|2593.25|2580.25|2594.21|2581.21|2593.25|2580.25|28
1622584430000|2021-06-01 21:53:50|2593.07|2580.07|2593.8|2580.8|2593.81|2580.81|2593.07|2580.07|21
1622584440000|2021-06-01 21:54:00|2593.82|2580.82|2593.94|2580.94|2594.21|2581.21|2593.82|2580.82|25
1622584450000|2021-06-01 21:54:10|2593.99|2580.99|2594.05|2581.05|2594.19|2581.19|2593.97|2580.97|25
1622584460000|2021-06-01 21:54:20|2594.04|2581.04|2593.2|2580.2|2594.09|2581.09|2592.97|2579.97|30
1622584470000|2021-06-01 21:54:30|2593.13|2580.13|2593.31|2580.31|2593.4|2580.4|2593.12|2580.12|18
1622584480000|2021-06-01 21:54:40|2593.34|2580.34|2591.15|2578.15|2593.34|2580.34|2591.13|2578.13|18
1622584490000|2021-06-01 21:54:50|2591|2578|2590.65|2577.65|2591.01|2578.01|2590.54|2577.54|27
1622584500000|2021-06-01 21:55:00|2590.73|2577.73|2591.53|2578.53|2591.53|2578.53|2590.37|2577.37|19
1622584510000|2021-06-01 21:55:10|2591.57|2578.57|2593.15|2580.15|2593.21|2580.21|2591.57|2578.57|31
1622584520000|2021-06-01 21:55:20|2593.14|2580.14|2595.82|2582.82|2595.82|2582.82|2592.8|2579.8|23
1622584530000|2021-06-01 21:55:30|2595.75|2582.75|2596.06|2583.06|2596.7|2583.7|2595.75|2582.75|30
1622584540000|2021-06-01 21:55:40|2595.89|2582.89|2595.89|2582.89|2596.02|2583.02|2595.15|2582.15|30
1622584550000|2021-06-01 21:55:50|2595.73|2582.73|2597.28|2584.28|2597.28|2584.28|2595.73|2582.73|28
1622584560000|2021-06-01 21:56:00|2597.29|2584.29|2596.96|2583.96|2597.29|2584.29|2596.95|2583.95|31
1622584570000|2021-06-01 21:56:10|2596.97|2583.97|2604.01|2591.01|2604.01|2591.01|2596.97|2583.97|32
1622584580000|2021-06-01 21:56:20|2604.02|2591.02|2600.27|2587.27|2605.3|2592.3|2600.27|2587.27|36
1622584590000|2021-06-01 21:56:30|2603.66|2590.66|2605.27|2592.27|2605.32|2592.32|2601.27|2588.27|34
1622584600000|2021-06-01 21:56:40|2604.89|2591.89|2604.65|2591.65|2605.57|2592.57|2604.16|2591.16|37
1622584610000|2021-06-01 21:56:50|2604.6|2591.6|2600.31|2587.31|2604.6|2591.6|2599.92|2586.92|40
1622584620000|2021-06-01 21:57:00|2600.34|2587.34|2599.84|2586.84|2600.52|2587.52|2599.84|2586.84|31
1622584630000|2021-06-01 21:57:10|2599.89|2586.89|2603.84|2590.84|2603.84|2590.84|2599.86|2586.86|35
1622584640000|2021-06-01 21:57:20|2603.86|2590.86|2601.67|2588.67|2603.86|2590.86|2601.67|2588.67|30
1622584650000|2021-06-01 21:57:30|2601.71|2588.71|2601.39|2588.39|2601.71|2588.71|2600.96|2587.96|27
1622584660000|2021-06-01 21:57:40|2601.31|2588.31|2603.08|2590.08|2603.08|2590.08|2601.31|2588.31|34
1622584670000|2021-06-01 21:57:50|2603.16|2590.16|2603.17|2590.17|2603.44|2590.44|2602.85|2589.85|25
1622584680000|2021-06-01 21:58:00|2603.14|2590.14|2602.89|2589.89|2603.35|2590.35|2602.85|2589.85|20
1622584690000|2021-06-01 21:58:10|2602.86|2589.86|2601.71|2588.71|2602.86|2589.86|2601.71|2588.71|18
1622584700000|2021-06-01 21:58:20|2601.62|2588.62|2601.57|2588.57|2602.1|2589.1|2601.57|2588.57|31
1622584710000|2021-06-01 21:58:30|2601.56|2588.56|2600.89|2587.89|2601.56|2588.56|2600.78|2587.78|27
1622584720000|2021-06-01 21:58:40|2600.91|2587.91|2600.72|2587.72|2600.91|2587.91|2600.66|2587.66|21
1622584730000|2021-06-01 21:58:50|2600.43|2587.43|2600.64|2587.64|2600.68|2587.68|2600.36|2587.36|20
1622584740000|2021-06-01 21:59:00|2600.61|2587.61|2600.7|2587.7|2600.74|2587.74|2600.61|2587.61|21
1622584750000|2021-06-01 21:59:10|2600.68|2587.68|2601.07|2588.07|2601.07|2588.07|2600.57|2587.57|20
1622584760000|2021-06-01 21:59:20|2601.01|2588.01|2600.81|2587.81|2601.18|2588.18|2600.81|2587.81|23
1622584770000|2021-06-01 21:59:30|2600.7|2587.7|2601.19|2588.19|2601.27|2588.27|2600.7|2587.7|32
1622584780000|2021-06-01 21:59:40|2601.17|2588.17|2603.46|2590.46|2603.46|2590.46|2601|2588|32
1622584790000|2021-06-01 21:59:50|2603.47|2590.47|2605.84|2592.84|2605.84|2592.84|2603.47|2590.47|33
1622584800000|2021-06-01 22:00:00|2605.59|2592.59|2603.45|2590.45|2605.77|2592.77|2603.13|2590.13|33
1622584810000|2021-06-01 22:00:10|2603.34|2590.34|2602.66|2589.66|2603.37|2590.37|2602.44|2589.44|32
1622584820000|2021-06-01 22:00:20|2602.33|2589.33|2601.42|2588.42|2602.35|2589.35|2601.14|2588.14|30
1622584830000|2021-06-01 22:00:30|2601.66|2588.66|2602.1|2589.1|2602.1|2589.1|2601.66|2588.66|29
1622584840000|2021-06-01 22:00:40|2601.77|2588.77|2602.06|2589.06|2602.24|2589.24|2601.77|2588.77|27
1622584850000|2021-06-01 22:00:50|2602.07|2589.07|2601.69|2588.69|2602.29|2589.29|2601.6|2588.6|24
1622584860000|2021-06-01 22:01:00|2601.67|2588.67|2602.75|2589.75|2602.82|2589.82|2601.67|2588.67|32
1622584870000|2021-06-01 22:01:10|2602.73|2589.73|2602.9|2589.9|2602.99|2589.99|2602.7|2589.7|29
1622584880000|2021-06-01 22:01:20|2602.93|2589.93|2602.61|2589.61|2603.03|2590.03|2602.5|2589.5|22
1622584890000|2021-06-01 22:01:30|2602.62|2589.62|2603.15|2590.15|2603.23|2590.23|2602.47|2589.47|30
1622584900000|2021-06-01 22:01:40|2603.16|2590.16|2602.86|2589.86|2603.23|2590.23|2602.86|2589.86|26
1622584910000|2021-06-01 22:01:50|2602.93|2589.93|2603.16|2590.16|2603.42|2590.42|2602.84|2589.84|27
1622584920000|2021-06-01 22:02:00|2603.06|2590.06|2604.19|2591.19|2604.71|2591.71|2602.83|2589.83|34
1622584930000|2021-06-01 22:02:10|2604.18|2591.18|2605.67|2592.67|2605.99|2592.99|2604.14|2591.14|26
1622584940000|2021-06-01 22:02:20|2605.66|2592.66|2605.88|2592.88|2605.99|2592.99|2605.53|2592.53|31
1622584950000|2021-06-01 22:02:30|2605.96|2592.96|2605.71|2592.71|2605.96|2592.96|2605.64|2592.64|22
1622584960000|2021-06-01 22:02:40|2605.73|2592.73|2605.67|2592.67|2605.73|2592.73|2605.47|2592.47|29
1622584970000|2021-06-01 22:02:50|2605.53|2592.53|2604.08|2591.08|2605.53|2592.53|2604.06|2591.06|30
1622584980000|2021-06-01 22:03:00|2604.02|2591.02|2602.37|2589.37|2604.04|2591.04|2602.21|2589.21|31
1622584990000|2021-06-01 22:03:10|2602.36|2589.36|2602.05|2589.05|2602.52|2589.52|2601.79|2588.79|29
1622585000000|2021-06-01 22:03:20|2602.11|2589.11|2601.3|2588.3|2602.34|2589.34|2601.09|2588.09|30
1622585010000|2021-06-01 22:03:30|2601.31|2588.31|2600.94|2587.94|2601.79|2588.79|2600.75|2587.75|34
1622585020000|2021-06-01 22:03:40|2600.93|2587.93|2600.49|2587.49|2600.93|2587.93|2600.47|2587.47|29
1622585030000|2021-06-01 22:03:50|2600.44|2587.44|2599.55|2586.55|2600.44|2587.44|2598.45|2585.45|32
1622585040000|2021-06-01 22:04:00|2599.63|2586.63|2599.63|2586.63|2599.93|2586.93|2599.45|2586.45|27
1622585050000|2021-06-01 22:04:10|2599.66|2586.66|2599.83|2586.83|2599.94|2586.94|2599.5|2586.5|14
1622585060000|2021-06-01 22:04:20|2599.79|2586.79|2596.39|2583.39|2599.83|2586.83|2596.39|2583.39|26
1622585070000|2021-06-01 22:04:30|2596.37|2583.37|2595.46|2582.46|2596.59|2583.59|2595.29|2582.29|25
1622585080000|2021-06-01 22:04:40|2595.43|2582.43|2597.12|2584.12|2597.75|2584.75|2595.28|2582.28|30
1622585090000|2021-06-01 22:04:50|2597.09|2584.09|2597.06|2584.06|2597.23|2584.23|2595.47|2582.47|30
1622585100000|2021-06-01 22:05:00|2597.07|2584.07|2600.83|2587.83|2600.86|2587.86|2596.98|2583.98|36
1622585110000|2021-06-01 22:05:10|2600.82|2587.82|2601.39|2588.39|2601.67|2588.67|2600.71|2587.71|22
1622585120000|2021-06-01 22:05:20|2601.37|2588.37|2598.81|2585.81|2601.37|2588.37|2598.51|2585.51|34
1622585130000|2021-06-01 22:05:30|2598.77|2585.77|2601.11|2588.11|2601.12|2588.12|2598.77|2585.77|32
1622585140000|2021-06-01 22:05:40|2601.09|2588.09|2600.67|2587.67|2601.55|2588.55|2600.52|2587.52|32
1622585150000|2021-06-01 22:05:50|2600.77|2587.77|2600.78|2587.78|2600.79|2587.79|2599.68|2586.68|37
1622585160000|2021-06-01 22:06:00|2600.79|2587.79|2597.92|2584.92|2600.85|2587.85|2597.92|2584.92|34
1622585170000|2021-06-01 22:06:10|2598|2585|2599.6|2586.6|2599.86|2586.86|2597.85|2584.85|32
1622585180000|2021-06-01 22:06:20|2599.7|2586.7|2599.91|2586.91|2599.95|2586.95|2599.11|2586.11|29
1622585190000|2021-06-01 22:06:30|2599.9|2586.9|2600.36|2587.36|2600.36|2587.36|2599.67|2586.67|35
1622585200000|2021-06-01 22:06:40|2600.26|2587.26|2598.6|2585.6|2600.26|2587.26|2598.6|2585.6|33
1622585210000|2021-06-01 22:06:50|2598.47|2585.47|2599.65|2586.65|2599.66|2586.66|2597.81|2584.81|38
1622585220000|2021-06-01 22:07:00|2599.7|2586.7|2601.44|2588.44|2601.44|2588.44|2599.5|2586.5|34
1622585230000|2021-06-01 22:07:10|2601.45|2588.45|2600.51|2587.51|2601.53|2588.53|2600.28|2587.28|35
1622585240000|2021-06-01 22:07:20|2600.45|2587.45|2600.98|2587.98|2601.1|2588.1|2599.45|2586.45|35
1622585250000|2021-06-01 22:07:30|2601.12|2588.12|2601.16|2588.16|2601.16|2588.16|2600.25|2587.25|32
1622585260000|2021-06-01 22:07:40|2601.2|2588.2|2601.92|2588.92|2601.92|2588.92|2601.09|2588.09|29
1622585270000|2021-06-01 22:07:50|2601.96|2588.96|2602.44|2589.44|2602.75|2589.75|2601.93|2588.93|35
1622585280000|2021-06-01 22:08:00|2602.27|2589.27|2601.11|2588.11|2602.29|2589.29|2601.1|2588.1|29
1622585290000|2021-06-01 22:08:10|2601.14|2588.14|2602.13|2589.13|2602.13|2589.13|2600.67|2587.67|27
1622585300000|2021-06-01 22:08:20|2602.12|2589.12|2603.28|2590.28|2603.41|2590.41|2601.66|2588.66|32
1622585310000|2021-06-01 22:08:30|2603.24|2590.24|2604.86|2591.86|2604.99|2591.99|2603.18|2590.18|29
1622585320000|2021-06-01 22:08:40|2604.41|2591.41|2605.64|2592.64|2605.65|2592.65|2604.41|2591.41|37
1622585330000|2021-06-01 22:08:50|2605.65|2592.65|2604.71|2591.71|2605.8|2592.8|2604.59|2591.59|28
1622585340000|2021-06-01 22:09:00|2604.7|2591.7|2609.45|2596.45|2609.45|2596.45|2604.57|2591.57|33
1622585350000|2021-06-01 22:09:10|2609.47|2596.47|2613.57|2600.57|2614.1|2601.1|2609.47|2596.47|36
1622585360000|2021-06-01 22:09:20|2613.53|2600.53|2611.57|2598.57|2613.53|2600.53|2611.52|2598.52|38
1622585370000|2021-06-01 22:09:30|2611.56|2598.56|2609.88|2596.88|2611.56|2598.56|2609.26|2596.26|35
1622585380000|2021-06-01 22:09:40|2609.91|2596.91|2612.04|2599.04|2612.06|2599.06|2609.62|2596.62|34
1622585390000|2021-06-01 22:09:50|2611.85|2598.85|2616.92|2603.92|2617.26|2604.26|2611.77|2598.77|39
1622585400000|2021-06-01 22:10:00|2616.74|2603.74|2612.16|2599.16|2616.74|2603.74|2611.81|2598.81|39
1622585410000|2021-06-01 22:10:10|2612.12|2599.12|2611.36|2598.36|2612.53|2599.53|2610.67|2597.67|38
1622585420000|2021-06-01 22:10:20|2611.18|2598.18|2612.37|2599.37|2612.37|2599.37|2611.09|2598.09|40
1622585430000|2021-06-01 22:10:30|2611.99|2598.99|2613.3|2600.3|2613.79|2600.79|2611.95|2598.95|36
1622585440000|2021-06-01 22:10:40|2613.28|2600.28|2613.26|2600.26|2614.09|2601.09|2612.86|2599.86|33
1622585450000|2021-06-01 22:10:50|2613.22|2600.22|2614.34|2601.34|2614.35|2601.35|2612.82|2599.82|29
1622585460000|2021-06-01 22:11:00|2614.24|2601.24|2612|2599|2614.24|2601.24|2611.94|2598.94|31
1622585470000|2021-06-01 22:11:10|2611.95|2598.95|2611.1|2598.1|2612.26|2599.26|2610.92|2597.92|31
1622585480000|2021-06-01 22:11:20|2611.03|2598.03|2612.69|2599.69|2612.69|2599.69|2610.79|2597.79|36
1622585490000|2021-06-01 22:11:30|2612.86|2599.86|2614.61|2601.61|2614.61|2601.61|2612.86|2599.86|34
1622585500000|2021-06-01 22:11:40|2614.62|2601.62|2614.18|2601.18|2614.77|2601.77|2614.14|2601.14|23
1622585510000|2021-06-01 22:11:50|2614.17|2601.17|2614.66|2601.66|2614.66|2601.66|2613.96|2600.96|32
1622585520000|2021-06-01 22:12:00|2614.62|2601.62|2612|2599|2614.65|2601.65|2611.98|2598.98|36
1622585530000|2021-06-01 22:12:10|2611.98|2598.98|2612.32|2599.32|2612.43|2599.43|2611.08|2598.08|34
1622585540000|2021-06-01 22:12:20|2612.3|2599.3|2610.94|2597.94|2612.44|2599.44|2610.94|2597.94|31
1622585550000|2021-06-01 22:12:30|2610.96|2597.96|2612.72|2599.72|2613.11|2600.11|2610.96|2597.96|31
1622585560000|2021-06-01 22:12:40|2612.82|2599.82|2612.87|2599.87|2612.87|2599.87|2612.09|2599.09|31
1622585570000|2021-06-01 22:12:50|2612.94|2599.94|2612.16|2599.16|2613.75|2600.75|2612.05|2599.05|32
1622585580000|2021-06-01 22:13:00|2612.11|2599.11|2612.66|2599.66|2612.9|2599.9|2611.23|2598.23|37
1622585590000|2021-06-01 22:13:10|2612.65|2599.65|2611.23|2598.23|2612.65|2599.65|2611|2598|35
1622585600000|2021-06-01 22:13:20|2611.25|2598.25|2612.27|2599.27|2612.66|2599.66|2611.03|2598.03|30
1622585610000|2021-06-01 22:13:30|2612.3|2599.3|2612.74|2599.74|2613.21|2600.21|2612.3|2599.3|34
1622585620000|2021-06-01 22:13:40|2612.73|2599.73|2612.71|2599.71|2612.82|2599.82|2612.54|2599.54|27
1622585630000|2021-06-01 22:13:50|2612.75|2599.75|2613.19|2600.19|2613.19|2600.19|2612.53|2599.53|26
1622585640000|2021-06-01 22:14:00|2613.17|2600.17|2611.65|2598.65|2613.27|2600.27|2611.62|2598.62|35
1622585650000|2021-06-01 22:14:10|2611.67|2598.67|2610.78|2597.78|2611.68|2598.68|2610.73|2597.73|28
1622585660000|2021-06-01 22:14:20|2610.83|2597.83|2608.36|2595.36|2610.83|2597.83|2608.12|2595.12|32
1622585670000|2021-06-01 22:14:30|2608.54|2595.54|2608.75|2595.75|2608.97|2595.97|2608.45|2595.45|30
1622585680000|2021-06-01 22:14:40|2609.03|2596.03|2608.3|2595.3|2609.04|2596.04|2607.92|2594.92|32
1622585690000|2021-06-01 22:14:50|2608.84|2595.84|2609.52|2596.52|2609.77|2596.77|2608.63|2595.63|30
1622585700000|2021-06-01 22:15:00|2609.5|2596.5|2613.41|2600.41|2614.76|2601.76|2609.39|2596.39|37
1622585710000|2021-06-01 22:15:10|2613.4|2600.4|2616.72|2603.72|2616.72|2603.72|2612.82|2599.82|34
1622585720000|2021-06-01 22:15:20|2617.13|2604.13|2617.64|2604.64|2618.15|2605.15|2616.61|2603.61|37
1622585730000|2021-06-01 22:15:30|2617.67|2604.67|2620|2607|2620.34|2607.34|2617.49|2604.49|37
1622585740000|2021-06-01 22:15:40|2620.02|2607.02|2620.6|2607.6|2621.7|2608.7|2619.9|2606.9|38
1622585750000|2021-06-01 22:15:50|2620.36|2607.36|2615.67|2602.67|2620.6|2607.6|2615.67|2602.67|39
1622585760000|2021-06-01 22:16:00|2615.71|2602.71|2617.39|2604.39|2618.38|2605.38|2615.29|2602.29|40
1622585770000|2021-06-01 22:16:10|2617.42|2604.42|2616.3|2603.3|2618.37|2605.37|2616|2603|33
1622585780000|2021-06-01 22:16:20|2616.36|2603.36|2615.46|2602.46|2616.66|2603.66|2613.18|2600.18|37
1622585790000|2021-06-01 22:16:30|2615.45|2602.45|2616.08|2603.08|2616.35|2603.35|2613.85|2600.85|38
1622585800000|2021-06-01 22:16:40|2616.34|2603.34|2616.06|2603.06|2617.24|2604.24|2615.26|2602.26|38
1622585810000|2021-06-01 22:16:50|2616.02|2603.02|2615.1|2602.1|2616.02|2603.02|2614.77|2601.77|33
1622585820000|2021-06-01 22:17:00|2615.2|2602.2|2614.2|2601.2|2615.2|2602.2|2613.61|2600.61|30
1622585830000|2021-06-01 22:17:10|2614.32|2601.32|2613.68|2600.68|2614.71|2601.71|2612.84|2599.84|38
1622585840000|2021-06-01 22:17:20|2613.56|2600.56|2614.35|2601.35|2614.65|2601.65|2613.4|2600.4|31
1622585850000|2021-06-01 22:17:30|2614.4|2601.4|2613.97|2600.97|2614.45|2601.45|2613.5|2600.5|29
1622585860000|2021-06-01 22:17:40|2613.95|2600.95|2610.31|2597.31|2613.95|2600.95|2610.31|2597.31|37
1622585870000|2021-06-01 22:17:50|2610.34|2597.34|2609.29|2596.29|2610.78|2597.78|2609.29|2596.29|33
1622585880000|2021-06-01 22:18:00|2609.33|2596.33|2609.87|2596.87|2610.57|2597.57|2609.29|2596.29|31
1622585890000|2021-06-01 22:18:10|2609.94|2596.94|2610.2|2597.2|2611.44|2598.44|2609.89|2596.89|39
1622585900000|2021-06-01 22:18:20|2610.11|2597.11|2609.87|2596.87|2610.11|2597.11|2609.01|2596.01|33
1622585910000|2021-06-01 22:18:30|2609.89|2596.89|2608.61|2595.61|2609.89|2596.89|2608.42|2595.42|30
1622585920000|2021-06-01 22:18:40|2608.55|2595.55|2608.44|2595.44|2609.15|2596.15|2608.22|2595.22|34
1622585930000|2021-06-01 22:18:50|2608.4|2595.4|2608.9|2595.9|2609.87|2596.87|2608.4|2595.4|33
1622585940000|2021-06-01 22:19:00|2609.07|2596.07|2607.52|2594.52|2609.16|2596.16|2606.94|2593.94|36
1622585950000|2021-06-01 22:19:10|2607.35|2594.35|2607.56|2594.56|2607.61|2594.61|2606.65|2593.65|21
1622585960000|2021-06-01 22:19:20|2607.53|2594.53|2607.93|2594.93|2608.19|2595.19|2607.48|2594.48|32
1622585970000|2021-06-01 22:19:30|2607.92|2594.92|2608.5|2595.5|2609.24|2596.24|2607.84|2594.84|36
1622585980000|2021-06-01 22:19:40|2608.46|2595.46|2608.05|2595.05|2608.46|2595.46|2607.27|2594.27|25
1622585990000|2021-06-01 22:19:50|2607.43|2594.43|2607.02|2594.02|2607.98|2594.98|2606.77|2593.77|24
1622586000000|2021-06-01 22:20:00|2607.14|2594.14|2608.38|2595.38|2608.38|2595.38|2607.14|2594.14|33
1622586010000|2021-06-01 22:20:10|2608.39|2595.39|2607.44|2594.44|2608.45|2595.45|2607.4|2594.4|24
1622586020000|2021-06-01 22:20:20|2607.47|2594.47|2607.31|2594.31|2607.47|2594.47|2606.96|2593.96|29
1622586030000|2021-06-01 22:20:30|2607.27|2594.27|2607.29|2594.29|2607.44|2594.44|2607.22|2594.22|29
1622586040000|2021-06-01 22:20:40|2607.03|2594.03|2606.65|2593.65|2607.15|2594.15|2606.47|2593.47|35
1622586050000|2021-06-01 22:20:50|2606.64|2593.64|2603.84|2590.84|2606.67|2593.67|2603.84|2590.84|35
1622586060000|2021-06-01 22:21:00|2604.34|2591.34|2602.76|2589.76|2604.41|2591.41|2602.76|2589.76|37
1622586070000|2021-06-01 22:21:10|2602.77|2589.77|2603.8|2590.8|2605.61|2592.61|2602.77|2589.77|35
1622586080000|2021-06-01 22:21:20|2603.76|2590.76|2605.37|2592.37|2605.37|2592.37|2603.62|2590.62|36
1622586090000|2021-06-01 22:21:30|2605.69|2592.69|2604.51|2591.51|2605.72|2592.72|2604.02|2591.02|35
1622586100000|2021-06-01 22:21:40|2604.55|2591.55|2604.44|2591.44|2604.65|2591.65|2604|2591|28
1622586110000|2021-06-01 22:21:50|2604.41|2591.41|2603.76|2590.76|2604.56|2591.56|2603.75|2590.75|24
1622586120000|2021-06-01 22:22:00|2603.77|2590.77|2606.32|2593.32|2606.32|2593.32|2603.77|2590.77|36
1622586130000|2021-06-01 22:22:10|2606.29|2593.29|2607.74|2594.74|2608.93|2595.93|2606.29|2593.29|30
1622586140000|2021-06-01 22:22:20|2607.77|2594.77|2607.93|2594.93|2608.3|2595.3|2607.52|2594.52|35
1622586150000|2021-06-01 22:22:30|2607.91|2594.91|2606.36|2593.36|2607.92|2594.92|2606.23|2593.23|35
1622586160000|2021-06-01 22:22:40|2606.22|2593.22|2605.43|2592.43|2606.26|2593.26|2604.99|2591.99|32
1622586170000|2021-06-01 22:22:50|2605.54|2592.54|2604.8|2591.8|2605.61|2592.61|2604.8|2591.8|30
1622586180000|2021-06-01 22:23:00|2604.67|2591.67|2603.78|2590.78|2604.67|2591.67|2603.22|2590.22|35
1622586190000|2021-06-01 22:23:10|2603.79|2590.79|2605.42|2592.42|2605.75|2592.75|2603.79|2590.79|37
1622586200000|2021-06-01 22:23:20|2605.48|2592.48|2605.35|2592.35|2605.52|2592.52|2605.12|2592.12|27
1622586210000|2021-06-01 22:23:30|2605.34|2592.34|2605|2592|2605.34|2592.34|2604.45|2591.45|32
1622586220000|2021-06-01 22:23:40|2604.96|2591.96|2604.51|2591.51|2605.14|2592.14|2604.39|2591.39|27
1622586230000|2021-06-01 22:23:50|2604.48|2591.48|2603.17|2590.17|2604.48|2591.48|2602.89|2589.89|35
1622586240000|2021-06-01 22:24:00|2603.22|2590.22|2602.39|2589.39|2603.3|2590.3|2601.52|2588.52|30
1622586250000|2021-06-01 22:24:10|2602.4|2589.4|2603.57|2590.57|2603.9|2590.9|2602.4|2589.4|29
1622586260000|2021-06-01 22:24:20|2603.6|2590.6|2603.1|2590.1|2603.78|2590.78|2602.81|2589.81|31
1622586270000|2021-06-01 22:24:30|2603.18|2590.18|2600.58|2587.58|2603.41|2590.41|2600.58|2587.58|35
1622586280000|2021-06-01 22:24:40|2600.41|2587.41|2600.05|2587.05|2600.86|2587.86|2600.05|2587.05|32
1622586290000|2021-06-01 22:24:50|2600.04|2587.04|2599.99|2586.99|2600.04|2587.04|2599.6|2586.6|24
1622586300000|2021-06-01 22:25:00|2600.09|2587.09|2599.2|2586.2|2600.36|2587.36|2599.2|2586.2|29
1622586310000|2021-06-01 22:25:10|2599.09|2586.09|2596.79|2583.79|2599.09|2586.09|2596.6|2583.6|39
1622586320000|2021-06-01 22:25:20|2596.72|2583.72|2598.64|2585.64|2599.01|2586.01|2596.72|2583.72|39
1622586330000|2021-06-01 22:25:30|2598.26|2585.26|2597.16|2584.16|2598.26|2585.26|2596.52|2583.52|39
1622586340000|2021-06-01 22:25:40|2597.08|2584.08|2598.81|2585.81|2598.83|2585.83|2597.03|2584.03|30
1622586350000|2021-06-01 22:25:50|2598.82|2585.82|2597.3|2584.3|2599.26|2586.26|2596.88|2583.88|37
1622586360000|2021-06-01 22:26:00|2597.32|2584.32|2598.92|2585.92|2598.92|2585.92|2597.32|2584.32|35
1622586370000|2021-06-01 22:26:10|2598.81|2585.81|2597.65|2584.65|2599.27|2586.27|2597.65|2584.65|35
1622586380000|2021-06-01 22:26:20|2597.43|2584.43|2599.04|2586.04|2599.04|2586.04|2597.07|2584.07|38
1622586390000|2021-06-01 22:26:30|2599.03|2586.03|2598.89|2585.89|2599.11|2586.11|2598.39|2585.39|38
1622586400000|2021-06-01 22:26:40|2598.83|2585.83|2599.49|2586.49|2599.49|2586.49|2598.58|2585.58|31
1622586410000|2021-06-01 22:26:50|2599.5|2586.5|2600.58|2587.58|2601.23|2588.23|2599.5|2586.5|27
1622586420000|2021-06-01 22:27:00|2600.73|2587.73|2599.71|2586.71|2600.91|2587.91|2599.71|2586.71|33
1622586430000|2021-06-01 22:27:10|2599.72|2586.72|2599.75|2586.75|2600.18|2587.18|2599.67|2586.67|26
1622586440000|2021-06-01 22:27:20|2599.76|2586.76|2599.79|2586.79|2599.93|2586.93|2598.12|2585.12|38
1622586450000|2021-06-01 22:27:30|2599.82|2586.82|2600.1|2587.1|2600.35|2587.35|2599.64|2586.64|28
1622586460000|2021-06-01 22:27:40|2600.11|2587.11|2599.15|2586.15|2600.11|2587.11|2599.09|2586.09|37
1622586470000|2021-06-01 22:27:50|2599.16|2586.16|2599.96|2586.96|2600.02|2587.02|2599.15|2586.15|29
1622586480000|2021-06-01 22:28:00|2599.92|2586.92|2597.82|2584.82|2599.93|2586.93|2597.79|2584.79|33
1622586490000|2021-06-01 22:28:10|2597.84|2584.84|2597.08|2584.08|2598.02|2585.02|2596.62|2583.62|38
1622586500000|2021-06-01 22:28:20|2597.16|2584.16|2597.66|2584.66|2597.66|2584.66|2596.73|2583.73|34
1622586510000|2021-06-01 22:28:30|2597.82|2584.82|2599.31|2586.31|2599.39|2586.39|2597.69|2584.69|23
1622586520000|2021-06-01 22:28:40|2598.63|2585.63|2598.23|2585.23|2598.63|2585.63|2598.05|2585.05|21
1622586530000|2021-06-01 22:28:50|2598.26|2585.26|2597.47|2584.47|2598.28|2585.28|2597.39|2584.39|24
1622586540000|2021-06-01 22:29:00|2597.46|2584.46|2596.93|2583.93|2597.46|2584.46|2596.86|2583.86|26
1622586550000|2021-06-01 22:29:10|2596.86|2583.86|2596.02|2583.02|2597.03|2584.03|2595.59|2582.59|31
1622586560000|2021-06-01 22:29:20|2595.98|2582.98|2595.78|2582.78|2596.3|2583.3|2595.75|2582.75|33
1622586570000|2021-06-01 22:29:30|2595.81|2582.81|2594.66|2581.66|2596.43|2583.43|2594.66|2581.66|34
1622586580000|2021-06-01 22:29:40|2594.83|2581.83|2598.54|2585.54|2598.64|2585.64|2594.83|2581.83|39
1622586590000|2021-06-01 22:29:50|2598.49|2585.49|2596.68|2583.68|2599.09|2586.09|2596.66|2583.66|34
1622586600000|2021-06-01 22:30:00|2596.72|2583.72|2594.73|2581.73|2596.72|2583.72|2594.73|2581.73|39
1622586610000|2021-06-01 22:30:10|2594.4|2581.4|2593.42|2580.42|2594.72|2581.72|2593.42|2580.42|35
1622586620000|2021-06-01 22:30:20|2593.24|2580.24|2592.37|2579.37|2594.14|2581.14|2591.05|2578.05|34
1622586630000|2021-06-01 22:30:30|2591.13|2578.13|2592.09|2579.09|2593.43|2580.43|2591.13|2578.13|36
1622586640000|2021-06-01 22:30:40|2592.06|2579.06|2590.39|2577.39|2592.08|2579.08|2590.39|2577.39|34
1622586650000|2021-06-01 22:30:50|2590.09|2577.09|2590.17|2577.17|2590.49|2577.49|2589.96|2576.96|34
1622586660000|2021-06-01 22:31:00|2590.13|2577.13|2591.92|2578.92|2592.09|2579.09|2589.89|2576.89|38
1622586670000|2021-06-01 22:31:10|2591.96|2578.96|2594.41|2581.41|2594.51|2581.51|2591.96|2578.96|36
1622586680000|2021-06-01 22:31:20|2594.45|2581.45|2594.08|2581.08|2595.18|2582.18|2594.03|2581.03|29
1622586690000|2021-06-01 22:31:30|2594.07|2581.07|2593.58|2580.58|2594.27|2581.27|2593.57|2580.57|32
1622586700000|2021-06-01 22:31:40|2593.62|2580.62|2590.7|2577.7|2594.18|2581.18|2590.7|2577.7|33
1622586710000|2021-06-01 22:31:50|2590.49|2577.49|2592.26|2579.26|2593.54|2580.54|2590.49|2577.49|35
1622586720000|2021-06-01 22:32:00|2592.23|2579.23|2593.94|2580.94|2593.94|2580.94|2592.02|2579.02|32
1622586730000|2021-06-01 22:32:10|2593.9|2580.9|2594.53|2581.53|2594.53|2581.53|2593.6|2580.6|23
1622586740000|2021-06-01 22:32:20|2594.5|2581.5|2595.25|2582.25|2595.25|2582.25|2594.5|2581.5|35
1622586750000|2021-06-01 22:32:30|2595.29|2582.29|2596.04|2583.04|2596.1|2583.1|2594.99|2581.99|34
1622586760000|2021-06-01 22:32:40|2596.05|2583.05|2593.97|2580.97|2596.34|2583.34|2593.97|2580.97|30
1622586770000|2021-06-01 22:32:50|2593.95|2580.95|2595.37|2582.37|2595.54|2582.54|2593.94|2580.94|33
1622586780000|2021-06-01 22:33:00|2595.17|2582.17|2594.46|2581.46|2595.17|2582.17|2594.19|2581.19|33
1622586790000|2021-06-01 22:33:10|2594.73|2581.73|2594.94|2581.94|2595.43|2582.43|2594.68|2581.68|31
1622586800000|2021-06-01 22:33:20|2594.97|2581.97|2593.77|2580.77|2595.76|2582.76|2593.64|2580.64|34
1622586810000|2021-06-01 22:33:30|2593.71|2580.71|2593.22|2580.22|2593.73|2580.73|2592.66|2579.66|34
1622586820000|2021-06-01 22:33:40|2593.3|2580.3|2593.88|2580.88|2594.76|2581.76|2593.27|2580.27|35
1622586830000|2021-06-01 22:33:50|2593.7|2580.7|2592.43|2579.43|2593.79|2580.79|2592.17|2579.17|36
1622586840000|2021-06-01 22:34:00|2592.64|2579.64|2592.23|2579.23|2592.71|2579.71|2592.2|2579.2|26
1622586850000|2021-06-01 22:34:10|2592.25|2579.25|2592.61|2579.61|2593.73|2580.73|2591.93|2578.93|31
1622586860000|2021-06-01 22:34:20|2592.42|2579.42|2593.09|2580.09|2593.09|2580.09|2591.87|2578.87|34
1622586870000|2021-06-01 22:34:30|2593.01|2580.01|2595.36|2582.36|2595.36|2582.36|2592.73|2579.73|36
1622586880000|2021-06-01 22:34:40|2595.57|2582.57|2593.07|2580.07|2595.72|2582.72|2593.04|2580.04|36
1622586890000|2021-06-01 22:34:50|2593.08|2580.08|2592.09|2579.09|2593.11|2580.11|2592.01|2579.01|36
1622586900000|2021-06-01 22:35:00|2592.08|2579.08|2594.13|2581.13|2594.2|2581.2|2592.08|2579.08|35
1622586910000|2021-06-01 22:35:10|2594.01|2581.01|2593.92|2580.92|2594.02|2581.02|2592.4|2579.4|37
1622586920000|2021-06-01 22:35:20|2593.99|2580.99|2594.54|2581.54|2595.39|2582.39|2593.99|2580.99|26
1622586930000|2021-06-01 22:35:30|2594.41|2581.41|2595|2582|2595|2582|2594.33|2581.33|32
1622586940000|2021-06-01 22:35:40|2595.06|2582.06|2596.72|2583.72|2596.72|2583.72|2595.06|2582.06|34
1622586950000|2021-06-01 22:35:50|2596.7|2583.7|2596.96|2583.96|2597.44|2584.44|2595.95|2582.95|38
1622586960000|2021-06-01 22:36:00|2596.93|2583.93|2596.32|2583.32|2596.93|2583.93|2595.77|2582.77|33
1622586970000|2021-06-01 22:36:10|2596.3|2583.3|2593.97|2580.97|2596.3|2583.3|2593.92|2580.92|27
1622586980000|2021-06-01 22:36:20|2593.89|2580.89|2592.99|2579.99|2595.4|2582.4|2592.95|2579.95|36
1622586990000|2021-06-01 22:36:30|2592.93|2579.93|2592.61|2579.61|2593.89|2580.89|2591.84|2578.84|39
1622587000000|2021-06-01 22:36:40|2592.67|2579.67|2593.38|2580.38|2594.21|2581.21|2592.67|2579.67|35
1622587010000|2021-06-01 22:36:50|2593.36|2580.36|2594.63|2581.63|2594.63|2581.63|2592.98|2579.98|32
1622587020000|2021-06-01 22:37:00|2594.66|2581.66|2592.99|2579.99|2594.69|2581.69|2592.99|2579.99|27
1622587030000|2021-06-01 22:37:10|2593.05|2580.05|2592.12|2579.12|2593.31|2580.31|2592.12|2579.12|27
1622587040000|2021-06-01 22:37:20|2592.14|2579.14|2593.37|2580.37|2594.23|2581.23|2592.14|2579.14|37
1622587050000|2021-06-01 22:37:30|2593.32|2580.32|2593.7|2580.7|2593.85|2580.85|2593.04|2580.04|32
1622587060000|2021-06-01 22:37:40|2593.61|2580.61|2592.73|2579.73|2594.2|2581.2|2592.69|2579.69|31
1622587070000|2021-06-01 22:37:50|2592.72|2579.72|2594.31|2581.31|2594.31|2581.31|2592.24|2579.24|32
1622587080000|2021-06-01 22:38:00|2594.28|2581.28|2595.89|2582.89|2595.99|2582.99|2594.28|2581.28|30
1622587090000|2021-06-01 22:38:10|2596.09|2583.09|2595.93|2582.93|2596.17|2583.17|2595.87|2582.87|25
1622587100000|2021-06-01 22:38:20|2595.94|2582.94|2594.6|2581.6|2596.32|2583.32|2594.16|2581.16|36
1622587110000|2021-06-01 22:38:30|2594.64|2581.64|2594.35|2581.35|2594.64|2581.64|2593.77|2580.77|37
1622587120000|2021-06-01 22:38:40|2594.33|2581.33|2593.69|2580.69|2594.4|2581.4|2593.49|2580.49|33
1622587130000|2021-06-01 22:38:50|2593.67|2580.67|2595.62|2582.62|2595.62|2582.62|2593.62|2580.62|32
1622587140000|2021-06-01 22:39:00|2595.78|2582.78|2596.86|2583.86|2597.13|2584.13|2595.5|2582.5|24
1622587150000|2021-06-01 22:39:10|2596.87|2583.87|2596.1|2583.1|2596.96|2583.96|2595.79|2582.79|31
1622587160000|2021-06-01 22:39:20|2596.01|2583.01|2595.98|2582.98|2596.15|2583.15|2595.56|2582.56|25
1622587170000|2021-06-01 22:39:30|2596.02|2583.02|2596.61|2583.61|2596.79|2583.79|2595.69|2582.69|34
1622587180000|2021-06-01 22:39:40|2596.62|2583.62|2596.81|2583.81|2596.97|2583.97|2595.9|2582.9|30
1622587190000|2021-06-01 22:39:50|2596.73|2583.73|2596.81|2583.81|2596.92|2583.92|2596.65|2583.65|31
1622587200000|2021-06-01 22:40:00|2596.97|2583.97|2596.32|2583.32|2596.98|2583.98|2595.23|2582.23|37
1622587210000|2021-06-01 22:40:10|2596.44|2583.44|2597.35|2584.35|2597.47|2584.47|2596.43|2583.43|31
1622587220000|2021-06-01 22:40:20|2597.34|2584.34|2597.3|2584.3|2597.8|2584.8|2596.92|2583.92|29
1622587230000|2021-06-01 22:40:30|2597.31|2584.31|2599.94|2586.94|2599.94|2586.94|2597.31|2584.31|35
1622587240000|2021-06-01 22:40:40|2599.86|2586.86|2601.2|2588.2|2601.2|2588.2|2599.85|2586.85|30
1622587250000|2021-06-01 22:40:50|2601.55|2588.55|2602.06|2589.06|2602.09|2589.09|2601.05|2588.05|35
1622587260000|2021-06-01 22:41:00|2601.97|2588.97|2601.73|2588.73|2602.01|2589.01|2601.42|2588.42|32
1622587270000|2021-06-01 22:41:10|2601.65|2588.65|2599.45|2586.45|2601.65|2588.65|2599.36|2586.36|37
1622587280000|2021-06-01 22:41:20|2599.59|2586.59|2601.43|2588.43|2601.49|2588.49|2599.57|2586.57|35
1622587290000|2021-06-01 22:41:30|2601.44|2588.44|2600.89|2587.89|2601.5|2588.5|2600.78|2587.78|33
1622587300000|2021-06-01 22:41:40|2600.91|2587.91|2599.99|2586.99|2600.91|2587.91|2599.36|2586.36|33
1622587310000|2021-06-01 22:41:50|2599.93|2586.93|2600.82|2587.82|2600.99|2587.99|2599.45|2586.45|33
1622587320000|2021-06-01 22:42:00|2600.85|2587.85|2600.46|2587.46|2601.24|2588.24|2600.31|2587.31|31
1622587330000|2021-06-01 22:42:10|2600.42|2587.42|2599.9|2586.9|2600.6|2587.6|2599.6|2586.6|28
1622587340000|2021-06-01 22:42:20|2599.79|2586.79|2599.46|2586.46|2599.79|2586.79|2598.53|2585.53|39
1622587350000|2021-06-01 22:42:30|2599.5|2586.5|2600.61|2587.61|2600.61|2587.61|2599.36|2586.36|32
1622587360000|2021-06-01 22:42:40|2600.74|2587.74|2600.46|2587.46|2601.6|2588.6|2600.46|2587.46|38
1622587370000|2021-06-01 22:42:50|2600.56|2587.56|2602.15|2589.15|2602.93|2589.93|2600.56|2587.56|34
1622587380000|2021-06-01 22:43:00|2602.14|2589.14|2600.64|2587.64|2602.25|2589.25|2600.64|2587.64|38
1622587390000|2021-06-01 22:43:10|2600.55|2587.55|2600.09|2587.09|2600.98|2587.98|2600.01|2587.01|28
1622587400000|2021-06-01 22:43:20|2600|2587|2600.93|2587.93|2601.09|2588.09|2599.96|2586.96|35
1622587410000|2021-06-01 22:43:30|2601.19|2588.19|2601.37|2588.37|2601.68|2588.68|2600.82|2587.82|38
1622587420000|2021-06-01 22:43:40|2601.51|2588.51|2602.04|2589.04|2602.24|2589.24|2601.51|2588.51|34
1622587430000|2021-06-01 22:43:50|2602.09|2589.09|2601.66|2588.66|2602.11|2589.11|2601.49|2588.49|31
1622587440000|2021-06-01 22:44:00|2601.68|2588.68|2600.65|2587.65|2601.68|2588.68|2600.3|2587.3|33
1622587450000|2021-06-01 22:44:10|2600.66|2587.66|2600.41|2587.41|2600.71|2587.71|2600.23|2587.23|29
1622587460000|2021-06-01 22:44:20|2600.36|2587.36|2599.81|2586.81|2600.36|2587.36|2598.35|2585.35|35
1622587470000|2021-06-01 22:44:30|2599.87|2586.87|2598.96|2585.96|2599.87|2586.87|2598.96|2585.96|32
1622587480000|2021-06-01 22:44:40|2598.99|2585.99|2598.74|2585.74|2599.07|2586.07|2598.23|2585.23|34
1622587490000|2021-06-01 22:44:50|2598.48|2585.48|2598.56|2585.56|2598.56|2585.56|2597.15|2584.15|32
1622587500000|2021-06-01 22:45:00|2598.82|2585.82|2596.82|2583.82|2598.82|2585.82|2596.82|2583.82|33
1622587510000|2021-06-01 22:45:10|2596.78|2583.78|2595.63|2582.63|2596.78|2583.78|2595.63|2582.63|31
1622587520000|2021-06-01 22:45:20|2595.53|2582.53|2595.13|2582.13|2595.55|2582.55|2595.06|2582.06|36
1622587530000|2021-06-01 22:45:30|2594.41|2581.41|2594.4|2581.4|2594.48|2581.48|2593.06|2580.06|35
1622587540000|2021-06-01 22:45:40|2594.34|2581.34|2593.15|2580.15|2594.72|2581.72|2592.95|2579.95|38
1622587550000|2021-06-01 22:45:50|2593.3|2580.3|2592.87|2579.87|2593.9|2580.9|2592.8|2579.8|33
1622587560000|2021-06-01 22:46:00|2592.93|2579.93|2591.7|2578.7|2592.93|2579.93|2591.7|2578.7|33
1622587570000|2021-06-01 22:46:10|2591.74|2578.74|2592.14|2579.14|2592.14|2579.14|2591.74|2578.74|26
1622587580000|2021-06-01 22:46:20|2592.12|2579.12|2591.94|2578.94|2592.85|2579.85|2591.67|2578.67|33
1622587590000|2021-06-01 22:46:30|2591.93|2578.93|2590.82|2577.82|2591.97|2578.97|2590.53|2577.53|32
1622587600000|2021-06-01 22:46:40|2591.04|2578.04|2589.69|2576.69|2591.19|2578.19|2589.64|2576.64|37
1622587610000|2021-06-01 22:46:50|2589.58|2576.58|2588.13|2575.13|2589.58|2576.58|2587.9|2574.9|29
1622587620000|2021-06-01 22:47:00|2588.25|2575.25|2586.85|2573.85|2588.38|2575.38|2586.49|2573.49|34
1622587630000|2021-06-01 22:47:10|2587.76|2574.76|2586.67|2573.67|2588.2|2575.2|2586.1|2573.1|33
1622587640000|2021-06-01 22:47:20|2586.54|2573.54|2584.55|2571.55|2587.46|2574.46|2584.52|2571.52|31
1622587650000|2021-06-01 22:47:30|2584.54|2571.54|2584.24|2571.24|2585.39|2572.39|2584.2|2571.2|35
1622587660000|2021-06-01 22:47:40|2584.35|2571.35|2585.19|2572.19|2585.19|2572.19|2584.15|2571.15|35
1622587670000|2021-06-01 22:47:50|2585.23|2572.23|2586.9|2573.9|2586.9|2573.9|2584.79|2571.79|36
1622587680000|2021-06-01 22:48:00|2587.43|2574.43|2586.63|2573.63|2589.08|2576.08|2586.62|2573.62|38
1622587690000|2021-06-01 22:48:10|2586.45|2573.45|2586.77|2573.77|2587.8|2574.8|2586.39|2573.39|35
1622587700000|2021-06-01 22:48:20|2587.04|2574.04|2591.37|2578.37|2591.37|2578.37|2587.04|2574.04|38
1622587710000|2021-06-01 22:48:30|2591.3|2578.3|2589.34|2576.34|2591.51|2578.51|2589.24|2576.24|37
1622587720000|2021-06-01 22:48:40|2589.33|2576.33|2587.07|2574.07|2589.33|2576.33|2586.82|2573.82|35
1622587730000|2021-06-01 22:48:50|2587.16|2574.16|2587.18|2574.18|2587.65|2574.65|2586.85|2573.85|29
1622587740000|2021-06-01 22:49:00|2587.2|2574.2|2585.37|2572.37|2587.26|2574.26|2585.37|2572.37|32
1622587750000|2021-06-01 22:49:10|2585.53|2572.53|2586.33|2573.33|2586.47|2573.47|2585.41|2572.41|21
1622587760000|2021-06-01 22:49:20|2586.27|2573.27|2585.42|2572.42|2586.27|2573.27|2585.41|2572.41|18
1622587770000|2021-06-01 22:49:30|2585.73|2572.73|2586.14|2573.14|2586.59|2573.59|2585.6|2572.6|25
1622587780000|2021-06-01 22:49:40|2585.98|2572.98|2587.09|2574.09|2588.21|2575.21|2585.98|2572.98|30
1622587790000|2021-06-01 22:49:50|2586.96|2573.96|2588.78|2575.78|2589.77|2576.77|2586.96|2573.96|30
1622587800000|2021-06-01 22:50:00|2588.91|2575.91|2588.34|2575.34|2589.11|2576.11|2588.15|2575.15|21
1622587810000|2021-06-01 22:50:10|2588.32|2575.32|2587.25|2574.25|2588.32|2575.32|2586.6|2573.6|31
1622587820000|2021-06-01 22:50:20|2587.71|2574.71|2589.31|2576.31|2589.75|2576.75|2587.5|2574.5|33
1622587830000|2021-06-01 22:50:30|2589.29|2576.29|2591.52|2578.52|2591.55|2578.55|2589.28|2576.28|37
1622587840000|2021-06-01 22:50:40|2591.48|2578.48|2590.85|2577.85|2591.89|2578.89|2590.79|2577.79|33
1622587850000|2021-06-01 22:50:50|2590.67|2577.67|2591.64|2578.64|2591.66|2578.66|2590.67|2577.67|28
1622587860000|2021-06-01 22:51:00|2591.5|2578.5|2592.7|2579.7|2593.07|2580.07|2591.35|2578.35|32
1622587870000|2021-06-01 22:51:10|2592.57|2579.57|2592.88|2579.88|2592.88|2579.88|2591.71|2578.71|31
1622587880000|2021-06-01 22:51:20|2592.87|2579.87|2591.39|2578.39|2592.87|2579.87|2590.65|2577.65|29
1622587890000|2021-06-01 22:51:30|2591.01|2578.01|2589.87|2576.87|2591.63|2578.63|2589.87|2576.87|17
1622587900000|2021-06-01 22:51:40|2589.77|2576.77|2590.12|2577.12|2590.12|2577.12|2588.7|2575.7|32
1622587910000|2021-06-01 22:51:50|2590.07|2577.07|2590.52|2577.52|2591.14|2578.14|2590.07|2577.07|27
1622587920000|2021-06-01 22:52:00|2590.51|2577.51|2589.25|2576.25|2590.55|2577.55|2589.17|2576.17|22
1622587930000|2021-06-01 22:52:10|2589.23|2576.23|2590.15|2577.15|2590.77|2577.77|2588.78|2575.78|33
1622587940000|2021-06-01 22:52:20|2590.06|2577.06|2592.65|2579.65|2592.65|2579.65|2590.06|2577.06|31
1622587950000|2021-06-01 22:52:30|2592.9|2579.9|2593.72|2580.72|2593.84|2580.84|2592.5|2579.5|24
1622587960000|2021-06-01 22:52:40|2593.54|2580.54|2594.18|2581.18|2594.23|2581.23|2593.26|2580.26|22
1622587970000|2021-06-01 22:52:50|2594.3|2581.3|2595.69|2582.69|2595.69|2582.69|2594.22|2581.22|29
1622587980000|2021-06-01 22:53:00|2595.9|2582.9|2598.17|2585.17|2598.17|2585.17|2595.78|2582.78|26
1622587990000|2021-06-01 22:53:10|2598.32|2585.32|2600.02|2587.02|2600.04|2587.04|2598.3|2585.3|29
1622588000000|2021-06-01 22:53:20|2599.95|2586.95|2598.7|2585.7|2599.98|2586.98|2598.62|2585.62|32
1622588010000|2021-06-01 22:53:30|2598.59|2585.59|2599.1|2586.1|2599.13|2586.13|2597.79|2584.79|31
1622588020000|2021-06-01 22:53:40|2599.07|2586.07|2599.09|2586.09|2599.12|2586.12|2599.01|2586.01|16
1622588030000|2021-06-01 22:53:50|2599.11|2586.11|2597.79|2584.79|2599.11|2586.11|2597.19|2584.19|26
1622588040000|2021-06-01 22:54:00|2597.71|2584.71|2596.74|2583.74|2597.79|2584.79|2594.85|2581.85|31
1622588050000|2021-06-01 22:54:10|2597.79|2584.79|2595.67|2582.67|2597.79|2584.79|2592.48|2579.48|23
1622588060000|2021-06-01 22:54:20|2595.57|2582.57|2593.05|2580.05|2597.79|2584.79|2589.46|2576.46|23
1622588070000|2021-06-01 22:54:30|2593.02|2580.02|2587.02|2574.02|2594.07|2581.07|2586.88|2573.88|22
1622588080000|2021-06-01 22:54:40|2587|2574|2586.68|2573.68|2588.4|2575.4|2586.65|2573.65|16
1622588090000|2021-06-01 22:54:50|2586.7|2573.7|2585.69|2572.69|2586.75|2573.75|2584.89|2571.89|19
1622588100000|2021-06-01 22:55:00|2585.84|2572.84|2582.77|2569.77|2585.85|2572.85|2581.95|2568.95|31
1622588110000|2021-06-01 22:55:10|2583.16|2570.16|2583.21|2570.21|2583.74|2570.74|2582.53|2569.53|32
1622588120000|2021-06-01 22:55:20|2583.15|2570.15|2583.33|2570.33|2583.58|2570.58|2581.5|2568.5|30
1622588130000|2021-06-01 22:55:30|2583.14|2570.14|2581.9|2568.9|2583.66|2570.66|2581.58|2568.58|30
1622588140000|2021-06-01 22:55:40|2581.33|2568.33|2580.56|2567.56|2582.06|2569.06|2580.15|2567.15|37
1622588150000|2021-06-01 22:55:50|2580.5|2567.5|2582.07|2569.07|2582.73|2569.73|2580.44|2567.44|36
1622588160000|2021-06-01 22:56:00|2581.35|2568.35|2585.18|2572.18|2585.2|2572.2|2580.96|2567.96|35
1622588170000|2021-06-01 22:56:10|2585.4|2572.4|2586.88|2573.88|2587.19|2574.19|2585.25|2572.25|34
1622588180000|2021-06-01 22:56:20|2587.13|2574.13|2586.5|2573.5|2587.32|2574.32|2585.49|2572.49|36
1622588190000|2021-06-01 22:56:30|2586.41|2573.41|2586.9|2573.9|2587.56|2574.56|2586.36|2573.36|35
1622588200000|2021-06-01 22:56:40|2587.24|2574.24|2586.71|2573.71|2587.66|2574.66|2586.57|2573.57|36
1622588210000|2021-06-01 22:56:50|2586.83|2573.83|2588.57|2575.57|2588.94|2575.94|2586.82|2573.82|34
1622588220000|2021-06-01 22:57:00|2589.07|2576.07|2589.48|2576.48|2589.48|2576.48|2587.7|2574.7|36
1622588230000|2021-06-01 22:57:10|2588.96|2575.96|2589.64|2576.64|2590.26|2577.26|2588.96|2575.96|37
1622588240000|2021-06-01 22:57:20|2589.71|2576.71|2589.7|2576.7|2590.05|2577.05|2589.26|2576.26|34
1622588250000|2021-06-01 22:57:30|2589.75|2576.75|2590.57|2577.57|2590.57|2577.57|2589.53|2576.53|31
1622588260000|2021-06-01 22:57:40|2590.52|2577.52|2590.57|2577.57|2591.23|2578.23|2590.09|2577.09|30
1622588270000|2021-06-01 22:57:50|2590.56|2577.56|2587.45|2574.45|2590.73|2577.73|2587.45|2574.45|35
1622588280000|2021-06-01 22:58:00|2587.43|2574.43|2586.71|2573.71|2587.45|2574.45|2585.43|2572.43|34
1622588290000|2021-06-01 22:58:10|2586.66|2573.66|2586.87|2573.87|2587.45|2574.45|2586.35|2573.35|28
1622588300000|2021-06-01 22:58:20|2586.84|2573.84|2585.49|2572.49|2586.84|2573.84|2585.19|2572.19|29
1622588310000|2021-06-01 22:58:30|2585.58|2572.58|2585.71|2572.71|2585.83|2572.83|2583.76|2570.76|29
1622588320000|2021-06-01 22:58:40|2585.7|2572.7|2587.59|2574.59|2587.72|2574.72|2585.32|2572.32|30
1622588330000|2021-06-01 22:58:50|2587.42|2574.42|2587.36|2574.36|2588.1|2575.1|2587.32|2574.32|29
1622588340000|2021-06-01 22:59:00|2587.37|2574.37|2589.65|2576.65|2589.96|2576.96|2587.37|2574.37|34
1622588350000|2021-06-01 22:59:10|2589.91|2576.91|2591.6|2578.6|2591.96|2578.96|2589.73|2576.73|34
1622588360000|2021-06-01 22:59:20|2591.58|2578.58|2590.09|2577.09|2591.86|2578.86|2590.06|2577.06|29
1622588370000|2021-06-01 22:59:30|2589.89|2576.89|2591.02|2578.02|2591.02|2578.02|2589.72|2576.72|27
1622588380000|2021-06-01 22:59:40|2591|2578|2591.23|2578.23|2591.33|2578.33|2590.47|2577.47|26
1622588390000|2021-06-01 22:59:50|2591.28|2578.28|2591.54|2578.54|2591.7|2578.7|2591.21|2578.21|29
1622588400000|2021-06-01 23:00:00|2591.57|2578.57|2594.09|2581.09|2594.09|2581.09|2591.57|2578.57|28
1622588410000|2021-06-01 23:00:10|2594.12|2581.12|2594.64|2581.64|2594.69|2581.69|2593.68|2580.68|36
1622588420000|2021-06-01 23:00:20|2594.58|2581.58|2594.65|2581.65|2594.74|2581.74|2594.51|2581.51|24
1622588430000|2021-06-01 23:00:30|2594.58|2581.58|2595.31|2582.31|2595.31|2582.31|2594.42|2581.42|19
1622588440000|2021-06-01 23:00:40|2595.32|2582.32|2597.05|2584.05|2597.06|2584.06|2595.21|2582.21|28
1622588450000|2021-06-01 23:00:50|2596.54|2583.54|2596.74|2583.74|2597.62|2584.62|2596.34|2583.34|24
1622588460000|2021-06-01 23:01:00|2596.56|2583.56|2598.23|2585.23|2598.84|2585.84|2596.56|2583.56|22
1622588470000|2021-06-01 23:01:10|2598.8|2585.8|2600.53|2587.53|2600.57|2587.57|2598.51|2585.51|26
1622588480000|2021-06-01 23:01:20|2600.52|2587.52|2601.82|2588.82|2601.92|2588.92|2600.47|2587.47|34
1622588490000|2021-06-01 23:01:30|2601.72|2588.72|2602.7|2589.7|2602.71|2589.71|2601.27|2588.27|30
1622588500000|2021-06-01 23:01:40|2602.59|2589.59|2601.08|2588.08|2603.09|2590.09|2601.01|2588.01|34
1622588510000|2021-06-01 23:01:50|2601.02|2588.02|2602.18|2589.18|2602.18|2589.18|2601.01|2588.01|22
1622588520000|2021-06-01 23:02:00|2602.06|2589.06|2603.08|2590.08|2603.08|2590.08|2601.85|2588.85|33
1622588530000|2021-06-01 23:02:10|2602.97|2589.97|2603.26|2590.26|2603.34|2590.34|2602.83|2589.83|24
1622588540000|2021-06-01 23:02:20|2603.42|2590.42|2601.92|2588.92|2603.84|2590.84|2601.84|2588.84|29
1622588550000|2021-06-01 23:02:30|2601.91|2588.91|2602.17|2589.17|2602.17|2589.17|2601.1|2588.1|30
1622588560000|2021-06-01 23:02:40|2602.28|2589.28|2603.14|2590.14|2603.51|2590.51|2602.28|2589.28|33
1622588570000|2021-06-01 23:02:50|2603.23|2590.23|2603.34|2590.34|2603.35|2590.35|2601.84|2588.84|34
1622588580000|2021-06-01 23:03:00|2603.44|2590.44|2600.99|2587.99|2603.45|2590.45|2600.99|2587.99|35
1622588590000|2021-06-01 23:03:10|2601.21|2588.21|2600.84|2587.84|2601.72|2588.72|2600.73|2587.73|36
1622588600000|2021-06-01 23:03:20|2600.81|2587.81|2602.5|2589.5|2602.71|2589.71|2600.78|2587.78|33
1622588610000|2021-06-01 23:03:30|2602.55|2589.55|2604.64|2591.64|2604.64|2591.64|2602.12|2589.12|31
1622588620000|2021-06-01 23:03:40|2604.63|2591.63|2605.27|2592.27|2605.33|2592.33|2604.58|2591.58|27
1622588630000|2021-06-01 23:03:50|2605.21|2592.21|2604.22|2591.22|2605.62|2592.62|2603.95|2590.95|30
1622588640000|2021-06-01 23:04:00|2604.18|2591.18|2603.65|2590.65|2604.55|2591.55|2603.65|2590.65|32
1622588650000|2021-06-01 23:04:10|2603.57|2590.57|2604.11|2591.11|2604.11|2591.11|2602.98|2589.98|33
1622588660000|2021-06-01 23:04:20|2604.15|2591.15|2603.75|2590.75|2604.25|2591.25|2603.42|2590.42|33
1622588670000|2021-06-01 23:04:30|2603.79|2590.79|2603.69|2590.69|2604.32|2591.32|2603.69|2590.69|30
1622588680000|2021-06-01 23:04:40|2603.74|2590.74|2604|2591|2604|2591|2603.25|2590.25|29
1622588690000|2021-06-01 23:04:50|2603.79|2590.79|2603.55|2590.55|2603.98|2590.98|2603.47|2590.47|29
1622588700000|2021-06-01 23:05:00|2603.59|2590.59|2601.14|2588.14|2603.77|2590.77|2601.14|2588.14|32
1622588710000|2021-06-01 23:05:10|2601.15|2588.15|2600.58|2587.58|2601.15|2588.15|2600.5|2587.5|25
1622588720000|2021-06-01 23:05:20|2600.56|2587.56|2598.83|2585.83|2600.61|2587.61|2598.83|2585.83|35
1622588730000|2021-06-01 23:05:30|2598.89|2585.89|2598.86|2585.86|2599.3|2586.3|2598.79|2585.79|30
1622588740000|2021-06-01 23:05:40|2598.93|2585.93|2600.04|2587.04|2600.45|2587.45|2598.93|2585.93|30
1622588750000|2021-06-01 23:05:50|2600.03|2587.03|2600.55|2587.55|2600.57|2587.57|2599.85|2586.85|28
1622588760000|2021-06-01 23:06:00|2600.66|2587.66|2603.34|2590.34|2603.34|2590.34|2600.66|2587.66|39
1622588770000|2021-06-01 23:06:10|2603.23|2590.23|2600.47|2587.47|2603.23|2590.23|2600.46|2587.46|33
1622588780000|2021-06-01 23:06:20|2600.78|2587.78|2600.44|2587.44|2601.22|2588.22|2599.77|2586.77|38
1622588790000|2021-06-01 23:06:30|2600.71|2587.71|2600.39|2587.39|2601.18|2588.18|2599.77|2586.77|35
1622588800000|2021-06-01 23:06:40|2600.42|2587.42|2600.42|2587.42|2600.97|2587.97|2599.57|2586.57|34
1622588810000|2021-06-01 23:06:50|2600.41|2587.41|2599.72|2586.72|2600.86|2587.86|2598.23|2585.23|31
1622588820000|2021-06-01 23:07:00|2600.13|2587.13|2598.43|2585.43|2600.25|2587.25|2598.43|2585.43|29
1622588830000|2021-06-01 23:07:10|2598.64|2585.64|2601.28|2588.28|2601.55|2588.55|2598.63|2585.63|32
1622588840000|2021-06-01 23:07:20|2601.27|2588.27|2601.05|2588.05|2602.06|2589.06|2600.05|2587.05|36
1622588850000|2021-06-01 23:07:30|2601.27|2588.27|2603.14|2590.14|2603.49|2590.49|2601.14|2588.14|32
1622588860000|2021-06-01 23:07:40|2603.17|2590.17|2603.52|2590.52|2603.84|2590.84|2602.83|2589.83|33
1622588870000|2021-06-01 23:07:50|2603.96|2590.96|2603.91|2590.91|2604.28|2591.28|2603.73|2590.73|36
1622588880000|2021-06-01 23:08:00|2604.02|2591.02|2604.02|2591.02|2604.12|2591.12|2603.67|2590.67|30
1622588890000|2021-06-01 23:08:10|2603.82|2590.82|2603.85|2590.85|2603.85|2590.85|2602.65|2589.65|35
1622588900000|2021-06-01 23:08:20|2603.94|2590.94|2602.88|2589.88|2603.95|2590.95|2602.88|2589.88|34
1622588910000|2021-06-01 23:08:30|2602.86|2589.86|2601.02|2588.02|2602.86|2589.86|2600.84|2587.84|28
1622588920000|2021-06-01 23:08:40|2600.94|2587.94|2601.21|2588.21|2601.41|2588.41|2600.84|2587.84|26
1622588930000|2021-06-01 23:08:50|2601.31|2588.31|2601.15|2588.15|2601.5|2588.5|2601.15|2588.15|20
1622588940000|2021-06-01 23:09:00|2601.14|2588.14|2602.44|2589.44|2602.59|2589.59|2600.94|2587.94|30
1622588950000|2021-06-01 23:09:10|2602.39|2589.39|2602.76|2589.76|2602.8|2589.8|2601.94|2588.94|30
1622588960000|2021-06-01 23:09:20|2602.95|2589.95|2603.79|2590.79|2603.94|2590.94|2602.95|2589.95|21
1622588970000|2021-06-01 23:09:30|2603.89|2590.89|2604.85|2591.85|2604.85|2591.85|2602.63|2589.63|31
1622588980000|2021-06-01 23:09:40|2604.67|2591.67|2606.48|2593.48|2606.48|2593.48|2603.18|2590.18|34
1622588990000|2021-06-01 23:09:50|2606.12|2593.12|2606.58|2593.58|2606.58|2593.58|2605.57|2592.57|26
1622589000000|2021-06-01 23:10:00|2606.65|2593.65|2606.37|2593.37|2606.82|2593.82|2605.93|2592.93|31
1622589010000|2021-06-01 23:10:10|2606.56|2593.56|2605.32|2592.32|2606.62|2593.62|2605.3|2592.3|28
1622589020000|2021-06-01 23:10:20|2605.19|2592.19|2603.39|2590.39|2605.19|2592.19|2603.39|2590.39|35
1622589030000|2021-06-01 23:10:30|2602.92|2589.92|2604.27|2591.27|2604.3|2591.3|2602.91|2589.91|33
1622589040000|2021-06-01 23:10:40|2604.14|2591.14|2602.66|2589.66|2604.42|2591.42|2602.66|2589.66|34
1622589050000|2021-06-01 23:10:50|2602.64|2589.64|2604.39|2591.39|2604.4|2591.4|2602.6|2589.6|33
1622589060000|2021-06-01 23:11:00|2604.93|2591.93|2604.64|2591.64|2605.15|2592.15|2604.09|2591.09|33
1622589070000|2021-06-01 23:11:10|2604.59|2591.59|2604.4|2591.4|2604.88|2591.88|2604.15|2591.15|34
1622589080000|2021-06-01 23:11:20|2604.39|2591.39|2604.2|2591.2|2604.82|2591.82|2604.2|2591.2|30
1622589090000|2021-06-01 23:11:30|2604.22|2591.22|2604.11|2591.11|2604.25|2591.25|2603.67|2590.67|27
1622589100000|2021-06-01 23:11:40|2604.12|2591.12|2604.75|2591.75|2604.77|2591.77|2604.02|2591.02|20
1622589110000|2021-06-01 23:11:50|2604.74|2591.74|2603.76|2590.76|2604.74|2591.74|2603.76|2590.76|21
1622589120000|2021-06-01 23:12:00|2603.74|2590.74|2605|2592|2605|2592|2603.7|2590.7|25
1622589130000|2021-06-01 23:12:10|2605.15|2592.15|2605.91|2592.91|2606.19|2593.19|2605.15|2592.15|24
1622589140000|2021-06-01 23:12:20|2605.89|2592.89|2604.93|2591.93|2606.11|2593.11|2604.93|2591.93|34
1622589150000|2021-06-01 23:12:30|2604.92|2591.92|2606.41|2593.41|2606.41|2593.41|2604.89|2591.89|31
1622589160000|2021-06-01 23:12:40|2606.4|2593.4|2606.3|2593.3|2606.88|2593.88|2606.23|2593.23|33
1622589170000|2021-06-01 23:12:50|2606.32|2593.32|2606.76|2593.76|2606.89|2593.89|2606.32|2593.32|27
1622589180000|2021-06-01 23:13:00|2606.86|2593.86|2607.05|2594.05|2607.27|2594.27|2606.73|2593.73|31
1622589190000|2021-06-01 23:13:10|2607.13|2594.13|2606.11|2593.11|2607.22|2594.22|2606.04|2593.04|31
1622589200000|2021-06-01 23:13:20|2606.06|2593.06|2606.29|2593.29|2606.55|2593.55|2606.06|2593.06|22
1622589210000|2021-06-01 23:13:30|2606.38|2593.38|2605.85|2592.85|2606.38|2593.38|2604.86|2591.86|29
1622589220000|2021-06-01 23:13:40|2606.28|2593.28|2605.85|2592.85|2606.98|2593.98|2605.6|2592.6|31
1622589230000|2021-06-01 23:13:50|2605.41|2592.41|2603.93|2590.93|2605.47|2592.47|2603.93|2590.93|35
1622589240000|2021-06-01 23:14:00|2603.69|2590.69|2603.38|2590.38|2604.22|2591.22|2603|2590|26
1622589250000|2021-06-01 23:14:10|2602.43|2589.43|2603.2|2590.2|2603.2|2590.2|2602|2589|28
1622589260000|2021-06-01 23:14:20|2603.4|2590.4|2602.5|2589.5|2604.24|2591.24|2602.5|2589.5|33
1622589270000|2021-06-01 23:14:30|2602.41|2589.41|2601.87|2588.87|2602.43|2589.43|2601.52|2588.52|36
1622589280000|2021-06-01 23:14:40|2601.88|2588.88|2602.11|2589.11|2602.98|2589.98|2601.88|2588.88|27
1622589290000|2021-06-01 23:14:50|2602.15|2589.15|2601.34|2588.34|2602.27|2589.27|2601.34|2588.34|27
1622589300000|2021-06-01 23:15:00|2601.26|2588.26|2599.49|2586.49|2601.26|2588.26|2599.49|2586.49|33
1622589310000|2021-06-01 23:15:10|2599.13|2586.13|2597.9|2584.9|2599.21|2586.21|2597.89|2584.89|29
1622589320000|2021-06-01 23:15:20|2597.91|2584.91|2599.26|2586.26|2599.86|2586.86|2597.91|2584.91|29
1622589330000|2021-06-01 23:15:30|2599.22|2586.22|2600.2|2587.2|2600.2|2587.2|2599.16|2586.16|28
1622589340000|2021-06-01 23:15:40|2600.28|2587.28|2601.21|2588.21|2601.21|2588.21|2600.05|2587.05|33
1622589350000|2021-06-01 23:15:50|2601.38|2588.38|2601.9|2588.9|2601.91|2588.91|2601.2|2588.2|28
1622589360000|2021-06-01 23:16:00|2601.91|2588.91|2602.13|2589.13|2602.55|2589.55|2601.9|2588.9|30
1622589370000|2021-06-01 23:16:10|2602.08|2589.08|2603.66|2590.66|2603.71|2590.71|2601.97|2588.97|26
1622589380000|2021-06-01 23:16:20|2603.67|2590.67|2606.39|2593.39|2606.39|2593.39|2603.67|2590.67|34
1622589390000|2021-06-01 23:16:30|2606.36|2593.36|2607.11|2594.11|2607.3|2594.3|2606.36|2593.36|33
1622589400000|2021-06-01 23:16:40|2607.13|2594.13|2608.87|2595.87|2609.06|2596.06|2606.72|2593.72|27
1622589410000|2021-06-01 23:16:50|2608.98|2595.98|2609.63|2596.63|2609.81|2596.81|2608.93|2595.93|26
1622589420000|2021-06-01 23:17:00|2609.66|2596.66|2609.31|2596.31|2609.81|2596.81|2609.31|2596.31|35
1622589430000|2021-06-01 23:17:10|2609.4|2596.4|2609.97|2596.97|2609.98|2596.98|2609.36|2596.36|35
1622589440000|2021-06-01 23:17:20|2609.56|2596.56|2608.88|2595.88|2609.56|2596.56|2608.31|2595.31|33
1622589450000|2021-06-01 23:17:30|2608.84|2595.84|2607.89|2594.89|2608.84|2595.84|2606.77|2593.77|38
1622589460000|2021-06-01 23:17:40|2607.99|2594.99|2608.16|2595.16|2608.77|2595.77|2607.99|2594.99|28
1622589470000|2021-06-01 23:17:50|2608.26|2595.26|2608.46|2595.46|2608.61|2595.61|2608.02|2595.02|32
1622589480000|2021-06-01 23:18:00|2608.45|2595.45|2606.38|2593.38|2608.53|2595.53|2606.38|2593.38|37
1622589490000|2021-06-01 23:18:10|2606.34|2593.34|2604.05|2591.05|2606.34|2593.34|2603.32|2590.32|36
1622589500000|2021-06-01 23:18:20|2604.03|2591.03|2603.36|2590.36|2604.03|2591.03|2601.99|2588.99|35
1622589510000|2021-06-01 23:18:30|2603.14|2590.14|2603.82|2590.82|2604.01|2591.01|2602.96|2589.96|34
1622589520000|2021-06-01 23:18:40|2604.17|2591.17|2604.13|2591.13|2604.47|2591.47|2603.72|2590.72|31
1622589530000|2021-06-01 23:18:50|2604.2|2591.2|2604.2|2591.2|2605.41|2592.41|2604.18|2591.18|29
1622589540000|2021-06-01 23:19:00|2604.17|2591.17|2607.53|2594.53|2607.85|2594.85|2604.17|2591.17|33
1622589550000|2021-06-01 23:19:10|2607.5|2594.5|2605.57|2592.57|2607.95|2594.95|2604.95|2591.95|37
1622589560000|2021-06-01 23:19:20|2605.63|2592.63|2606.41|2593.41|2606.43|2593.43|2605.31|2592.31|30
1622589570000|2021-06-01 23:19:30|2606.32|2593.32|2607.17|2594.17|2607.2|2594.2|2606.22|2593.22|32
1622589580000|2021-06-01 23:19:40|2607.26|2594.26|2608.32|2595.32|2608.52|2595.52|2607.26|2594.26|35
1622589590000|2021-06-01 23:19:50|2608.36|2595.36|2608.67|2595.67|2608.76|2595.76|2607.95|2594.95|34
1622589600000|2021-06-01 23:20:00|2608.69|2595.69|2609.25|2596.25|2609.25|2596.25|2608.67|2595.67|26
1622589610000|2021-06-01 23:20:10|2609.29|2596.29|2608.7|2595.7|2609.29|2596.29|2608.62|2595.62|29
1622589620000|2021-06-01 23:20:20|2608.69|2595.69|2609.11|2596.11|2609.49|2596.49|2608.07|2595.07|35
1622589630000|2021-06-01 23:20:30|2609.07|2596.07|2611.04|2598.04|2611.04|2598.04|2609.07|2596.07|30
1622589640000|2021-06-01 23:20:40|2611.3|2598.3|2612.33|2599.33|2612.4|2599.4|2611.07|2598.07|27
1622589650000|2021-06-01 23:20:50|2612.35|2599.35|2611.51|2598.51|2612.87|2599.87|2611.31|2598.31|33
1622589660000|2021-06-01 23:21:00|2611.38|2598.38|2609.55|2596.55|2611.38|2598.38|2609.17|2596.17|34
1622589670000|2021-06-01 23:21:10|2609.58|2596.58|2610.46|2597.46|2610.52|2597.52|2609.41|2596.41|25
1622589680000|2021-06-01 23:21:20|2610.5|2597.5|2611.62|2598.62|2611.64|2598.64|2609.58|2596.58|33
1622589690000|2021-06-01 23:21:30|2611.56|2598.56|2611.79|2598.79|2612.16|2599.16|2611.2|2598.2|35
1622589700000|2021-06-01 23:21:40|2611.78|2598.78|2612.27|2599.27|2612.31|2599.31|2610.87|2597.87|36
1622589710000|2021-06-01 23:21:50|2612.28|2599.28|2611.86|2598.86|2613.18|2600.18|2611.75|2598.75|35
1622589720000|2021-06-01 23:22:00|2611.99|2598.99|2614.9|2601.9|2614.9|2601.9|2611.99|2598.99|33
1622589730000|2021-06-01 23:22:10|2615.05|2602.05|2615.73|2602.73|2615.73|2602.73|2614.28|2601.28|37
1622589740000|2021-06-01 23:22:20|2615.95|2602.95|2614.58|2601.58|2616.33|2603.33|2614.12|2601.12|39
1622589750000|2021-06-01 23:22:30|2614.88|2601.88|2617.38|2604.38|2617.73|2604.73|2614.88|2601.88|37
1622589760000|2021-06-01 23:22:40|2617.29|2604.29|2616.24|2603.24|2617.56|2604.56|2616.14|2603.14|37
1622589770000|2021-06-01 23:22:50|2616.17|2603.17|2616.47|2603.47|2616.53|2603.53|2615.43|2602.43|38
1622589780000|2021-06-01 23:23:00|2616.44|2603.44|2617.77|2604.77|2617.89|2604.89|2616.44|2603.44|31
1622589790000|2021-06-01 23:23:10|2617.72|2604.72|2616.04|2603.04|2617.72|2604.72|2615.88|2602.88|38
1622589800000|2021-06-01 23:23:20|2616.03|2603.03|2616.66|2603.66|2616.79|2603.79|2615.97|2602.97|31
1622589810000|2021-06-01 23:23:30|2616.7|2603.7|2616.33|2603.33|2616.75|2603.75|2616.08|2603.08|32
1622589820000|2021-06-01 23:23:40|2616.27|2603.27|2615.79|2602.79|2616.47|2603.47|2615.41|2602.41|32
1622589830000|2021-06-01 23:23:50|2615.73|2602.73|2616.5|2603.5|2616.53|2603.53|2615.54|2602.54|23
1622589840000|2021-06-01 23:24:00|2616.45|2603.45|2615.1|2602.1|2616.45|2603.45|2614.67|2601.67|32
1622589850000|2021-06-01 23:24:10|2615.06|2602.06|2613.8|2600.8|2615.14|2602.14|2613.74|2600.74|36
1622589860000|2021-06-01 23:24:20|2613.76|2600.76|2613.3|2600.3|2613.88|2600.88|2613.13|2600.13|30
1622589870000|2021-06-01 23:24:30|2613.29|2600.29|2613.89|2600.89|2613.96|2600.96|2613.27|2600.27|30
1622589880000|2021-06-01 23:24:40|2613.88|2600.88|2613.82|2600.82|2614.46|2601.46|2613.82|2600.82|25
1622589890000|2021-06-01 23:24:50|2613.67|2600.67|2614.86|2601.86|2615|2602|2613.27|2600.27|34
1622589900000|2021-06-01 23:25:00|2614.88|2601.88|2613.9|2600.9|2615.05|2602.05|2613.9|2600.9|30
1622589910000|2021-06-01 23:25:10|2613.86|2600.86|2612.88|2599.88|2613.86|2600.86|2612.49|2599.49|28
1622589920000|2021-06-01 23:25:20|2612.68|2599.68|2612.21|2599.21|2612.68|2599.68|2612.2|2599.2|25
1622589930000|2021-06-01 23:25:30|2612.49|2599.49|2611.06|2598.06|2612.63|2599.63|2610.76|2597.76|33
1622589940000|2021-06-01 23:25:40|2611.07|2598.07|2613.36|2600.36|2614.5|2601.5|2611.07|2598.07|35
1622589950000|2021-06-01 23:25:50|2613.29|2600.29|2613.27|2600.27|2613.38|2600.38|2613.13|2600.13|31
1622589960000|2021-06-01 23:26:00|2613.3|2600.3|2613.94|2600.94|2613.94|2600.94|2613.05|2600.05|21
1622589970000|2021-06-01 23:26:10|2613.96|2600.96|2612.49|2599.49|2613.97|2600.97|2612.38|2599.38|32
1622589980000|2021-06-01 23:26:20|2612.5|2599.5|2611.07|2598.07|2612.68|2599.68|2610.71|2597.71|33
1622589990000|2021-06-01 23:26:30|2611.13|2598.13|2610.72|2597.72|2611.22|2598.22|2610.47|2597.47|25
1622590000000|2021-06-01 23:26:40|2610.83|2597.83|2612.01|2599.01|2612.07|2599.07|2610.37|2597.37|31
1622590010000|2021-06-01 23:26:50|2612.03|2599.03|2611.41|2598.41|2612.26|2599.26|2611.35|2598.35|26
1622590020000|2021-06-01 23:27:00|2611.4|2598.4|2613.19|2600.19|2613.3|2600.3|2611.4|2598.4|28
1622590030000|2021-06-01 23:27:10|2613.18|2600.18|2613.15|2600.15|2613.93|2600.93|2613.06|2600.06|29
1622590040000|2021-06-01 23:27:20|2613.16|2600.16|2616.37|2603.37|2616.39|2603.39|2613.16|2600.16|31
1622590050000|2021-06-01 23:27:30|2616.41|2603.41|2618.06|2605.06|2618.17|2605.17|2616.39|2603.39|38
1622590060000|2021-06-01 23:27:40|2618.03|2605.03|2620.64|2607.64|2621.08|2608.08|2617.84|2604.84|38
1622590070000|2021-06-01 23:27:50|2620.57|2607.57|2619.36|2606.36|2621.32|2608.32|2619.18|2606.18|38
1622590080000|2021-06-01 23:28:00|2619.31|2606.31|2621.79|2608.79|2622.2|2609.2|2618.97|2605.97|37
1622590090000|2021-06-01 23:28:10|2621.54|2608.54|2623.86|2610.86|2624.09|2611.09|2621.54|2608.54|39
1622590100000|2021-06-01 23:28:20|2623.71|2610.71|2622.24|2609.24|2624.04|2611.04|2622.24|2609.24|37
1622590110000|2021-06-01 23:28:30|2622.36|2609.36|2621.06|2608.06|2622.36|2609.36|2620.94|2607.94|36
1622590120000|2021-06-01 23:28:40|2621.33|2608.33|2621.4|2608.4|2621.4|2608.4|2621.18|2608.18|28
1622590130000|2021-06-01 23:28:50|2621.65|2608.65|2621.5|2608.5|2622.1|2609.1|2621.34|2608.34|33
1622590140000|2021-06-01 23:29:00|2621.54|2608.54|2621.27|2608.27|2622.14|2609.14|2620.4|2607.4|34
1622590150000|2021-06-01 23:29:10|2621.69|2608.69|2623.18|2610.18|2623.35|2610.35|2621.69|2608.69|37
1622590160000|2021-06-01 23:29:20|2623.2|2610.2|2624.1|2611.1|2624.1|2611.1|2623.19|2610.19|36
1622590170000|2021-06-01 23:29:30|2623.94|2610.94|2626.11|2613.11|2626.11|2613.11|2623.93|2610.93|33
1622590180000|2021-06-01 23:29:40|2626.1|2613.1|2632.32|2619.32|2635.01|2622.01|2625.51|2612.51|39
1622590190000|2021-06-01 23:29:50|2632.26|2619.26|2628.59|2615.59|2632.26|2619.26|2628.56|2615.56|38
1622590200000|2021-06-01 23:30:00|2628.88|2615.88|2628.95|2615.95|2629.28|2616.28|2628.11|2615.11|37
1622590210000|2021-06-01 23:30:10|2628.94|2615.94|2625.8|2612.8|2628.94|2615.94|2625.8|2612.8|38
1622590220000|2021-06-01 23:30:20|2625.73|2612.73|2626.48|2613.48|2627.23|2614.23|2623.73|2610.73|38
1622590230000|2021-06-01 23:30:30|2626.86|2613.86|2628.36|2615.36|2628.6|2615.6|2626.86|2613.86|32
1622590240000|2021-06-01 23:30:40|2628.42|2615.42|2628.32|2615.32|2628.42|2615.42|2627.69|2614.69|34
1622590250000|2021-06-01 23:30:50|2628.36|2615.36|2629.46|2616.46|2630.17|2617.17|2628.36|2615.36|34
1622590260000|2021-06-01 23:31:00|2629.5|2616.5|2632.35|2619.35|2632.35|2619.35|2629.37|2616.37|38
1622590270000|2021-06-01 23:31:10|2632.34|2619.34|2635.05|2622.05|2635.43|2622.43|2632.18|2619.18|39
1622590280000|2021-06-01 23:31:20|2634.97|2621.97|2637.94|2624.94|2638.11|2625.11|2634.96|2621.96|39
1622590290000|2021-06-01 23:31:30|2637.88|2624.88|2638.31|2625.31|2639.15|2626.15|2637.4|2624.4|39
1622590300000|2021-06-01 23:31:40|2638.48|2625.48|2638.29|2625.29|2638.77|2625.77|2637.45|2624.45|35
1622590310000|2021-06-01 23:31:50|2638.5|2625.5|2639.19|2626.19|2640.4|2627.4|2638.49|2625.49|34
1622590320000|2021-06-01 23:32:00|2639.35|2626.35|2638.54|2625.54|2639.71|2626.71|2637.68|2624.68|38
1622590330000|2021-06-01 23:32:10|2638.31|2625.31|2637.36|2624.36|2638.32|2625.32|2636.9|2623.9|38
1622590340000|2021-06-01 23:32:20|2637.37|2624.37|2638.48|2625.48|2638.48|2625.48|2637.2|2624.2|30
1622590350000|2021-06-01 23:32:30|2638.44|2625.44|2638.45|2625.45|2638.79|2625.79|2637.37|2624.37|37
1622590360000|2021-06-01 23:32:40|2638.4|2625.4|2637.26|2624.26|2638.99|2625.99|2637.26|2624.26|36
1622590370000|2021-06-01 23:32:50|2637.25|2624.25|2636.36|2623.36|2637.45|2624.45|2636.09|2623.09|37
1622590380000|2021-06-01 23:33:00|2636.21|2623.21|2633.88|2620.88|2636.51|2623.51|2633.76|2620.76|34
1622590390000|2021-06-01 23:33:10|2634.59|2621.59|2634.96|2621.96|2636.44|2623.44|2634.48|2621.48|37
1622590400000|2021-06-01 23:33:20|2634.93|2621.93|2637.49|2624.49|2637.6|2624.6|2634.86|2621.86|34
1622590410000|2021-06-01 23:33:30|2637.41|2624.41|2637.02|2624.02|2637.46|2624.46|2636.97|2623.97|37
1622590420000|2021-06-01 23:33:40|2637.36|2624.36|2638.58|2625.58|2638.58|2625.58|2637.36|2624.36|36
1622590430000|2021-06-01 23:33:50|2638.59|2625.59|2637.15|2624.15|2639.06|2626.06|2637.05|2624.05|34
1622590440000|2021-06-01 23:34:00|2637.13|2624.13|2636.7|2623.7|2637.13|2624.13|2636.53|2623.53|32
1622590450000|2021-06-01 23:34:10|2636.71|2623.71|2636.26|2623.26|2636.71|2623.71|2636.02|2623.02|38
1622590460000|2021-06-01 23:34:20|2636.17|2623.17|2634.56|2621.56|2636.29|2623.29|2634.46|2621.46|30
1622590470000|2021-06-01 23:34:30|2634.54|2621.54|2633.39|2620.39|2634.54|2621.54|2633.25|2620.25|29
1622590480000|2021-06-01 23:34:40|2633.33|2620.33|2633.07|2620.07|2634.33|2621.33|2632.36|2619.36|38
1622590490000|2021-06-01 23:34:50|2633.08|2620.08|2631.26|2618.26|2633.08|2620.08|2631.24|2618.24|37
1622590500000|2021-06-01 23:35:00|2631.28|2618.28|2631.78|2618.78|2631.92|2618.92|2629.68|2616.68|39
1622590510000|2021-06-01 23:35:10|2631.7|2618.7|2631.04|2618.04|2631.87|2618.87|2630.79|2617.79|35
1622590520000|2021-06-01 23:35:20|2631.13|2618.13|2631.13|2618.13|2631.21|2618.21|2630.16|2617.16|32
1622590530000|2021-06-01 23:35:30|2631.19|2618.19|2631.37|2618.37|2631.58|2618.58|2630.81|2617.81|34
1622590540000|2021-06-01 23:35:40|2631.35|2618.35|2633.16|2620.16|2633.16|2620.16|2631.35|2618.35|38
1622590550000|2021-06-01 23:35:50|2633.13|2620.13|2632.7|2619.7|2634.38|2621.38|2632.6|2619.6|35
1622590560000|2021-06-01 23:36:00|2632.68|2619.68|2633.62|2620.62|2633.65|2620.65|2632.17|2619.17|34
1622590570000|2021-06-01 23:36:10|2633.73|2620.73|2634.43|2621.43|2634.63|2621.63|2633.73|2620.73|33
1622590580000|2021-06-01 23:36:20|2634.47|2621.47|2639.62|2626.62|2639.62|2626.62|2634.16|2621.16|36
1622590590000|2021-06-01 23:36:30|2639.51|2626.51|2638.38|2625.38|2639.51|2626.51|2637.04|2624.04|39
1622590600000|2021-06-01 23:36:40|2638.41|2625.41|2641.11|2628.11|2641.45|2628.45|2638.39|2625.39|39
1622590610000|2021-06-01 23:36:50|2641.14|2628.14|2641.07|2628.07|2641.75|2628.75|2640.62|2627.62|31
1622590620000|2021-06-01 23:37:00|2641.05|2628.05|2638.5|2625.5|2641.05|2628.05|2638.29|2625.29|36
1622590630000|2021-06-01 23:37:10|2638.73|2625.73|2642.23|2629.23|2642.28|2629.28|2637.61|2624.61|36
1622590640000|2021-06-01 23:37:20|2642.12|2629.12|2641.09|2628.09|2642.12|2629.12|2641.08|2628.08|33
1622590650000|2021-06-01 23:37:30|2641.28|2628.28|2641.95|2628.95|2641.95|2628.95|2641.03|2628.03|34
1622590660000|2021-06-01 23:37:40|2641.84|2628.84|2641.1|2628.1|2641.95|2628.95|2641.1|2628.1|35
1622590670000|2021-06-01 23:37:50|2641.08|2628.08|2637.67|2624.67|2641.26|2628.26|2637.5|2624.5|37
1622590680000|2021-06-01 23:38:00|2637.59|2624.59|2638.54|2625.54|2638.59|2625.59|2637.59|2624.59|38
1622590690000|2021-06-01 23:38:10|2638.58|2625.58|2637.96|2624.96|2638.58|2625.58|2637.93|2624.93|30
1622590700000|2021-06-01 23:38:20|2638.06|2625.06|2640.74|2627.74|2640.94|2627.94|2638|2625|33
1622590710000|2021-06-01 23:38:30|2640.82|2627.82|2641.1|2628.1|2641.1|2628.1|2640.47|2627.47|30
1622590720000|2021-06-01 23:38:40|2641.09|2628.09|2640.95|2627.95|2641.09|2628.09|2640.56|2627.56|34
1622590730000|2021-06-01 23:38:50|2640.88|2627.88|2640.45|2627.45|2640.88|2627.88|2640.13|2627.13|37
1622590740000|2021-06-01 23:39:00|2641.06|2628.06|2641.37|2628.37|2641.85|2628.85|2641.06|2628.06|34
1622590750000|2021-06-01 23:39:10|2641.41|2628.41|2640.52|2627.52|2641.41|2628.41|2640.52|2627.52|23
1622590760000|2021-06-01 23:39:20|2640.56|2627.56|2641.47|2628.47|2641.72|2628.72|2640.51|2627.51|31
1622590770000|2021-06-01 23:39:30|2641.43|2628.43|2641.07|2628.07|2641.47|2628.47|2640.85|2627.85|33
1622590780000|2021-06-01 23:39:40|2640.92|2627.92|2640.35|2627.35|2641.06|2628.06|2640.35|2627.35|34
1622590790000|2021-06-01 23:39:50|2640.32|2627.32|2640.45|2627.45|2640.65|2627.65|2640.3|2627.3|31
1622590800000|2021-06-01 23:40:00|2640.55|2627.55|2640.9|2627.9|2640.9|2627.9|2640.46|2627.46|21
1622590810000|2021-06-01 23:40:10|2641.14|2628.14|2638.88|2625.88|2642.08|2629.08|2638.88|2625.88|34
1622590820000|2021-06-01 23:40:20|2639.3|2626.3|2639.11|2626.11|2639.35|2626.35|2638.91|2625.91|27
1622590830000|2021-06-01 23:40:30|2639.06|2626.06|2639.34|2626.34|2639.34|2626.34|2638.47|2625.47|30
1622590840000|2021-06-01 23:40:40|2639.32|2626.32|2640.29|2627.29|2640.39|2627.39|2639.07|2626.07|20
1622590850000|2021-06-01 23:40:50|2640.31|2627.31|2639.53|2626.53|2640.31|2627.31|2639.53|2626.53|29
1622590860000|2021-06-01 23:41:00|2639.6|2626.6|2642.19|2629.19|2643.02|2630.02|2639.6|2626.6|36
1622590870000|2021-06-01 23:41:10|2642.15|2629.15|2643.09|2630.09|2643.1|2630.1|2642|2629|39
1622590880000|2021-06-01 23:41:20|2643.1|2630.1|2641.96|2628.96|2643.23|2630.23|2641.96|2628.96|35
1622590890000|2021-06-01 23:41:30|2641.94|2628.94|2641.96|2628.96|2642.03|2629.03|2641.58|2628.58|33
1622590900000|2021-06-01 23:41:40|2641.98|2628.98|2643.23|2630.23|2643.23|2630.23|2641.96|2628.96|22
1622590910000|2021-06-01 23:41:50|2643.28|2630.28|2642.21|2629.21|2643.28|2630.28|2642.2|2629.2|36
1622590920000|2021-06-01 23:42:00|2642.24|2629.24|2642.52|2629.52|2642.52|2629.52|2642.22|2629.22|25
1622590930000|2021-06-01 23:42:10|2642.55|2629.55|2642.94|2629.94|2643.35|2630.35|2642.55|2629.55|26
1622590940000|2021-06-01 23:42:20|2643|2630|2642.85|2629.85|2643.18|2630.18|2642.58|2629.58|32
1622590950000|2021-06-01 23:42:30|2642.81|2629.81|2642.38|2629.38|2642.81|2629.81|2641.99|2628.99|34
1622590960000|2021-06-01 23:42:40|2642.48|2629.48|2641.83|2628.83|2642.6|2629.6|2641.81|2628.81|30
1622590970000|2021-06-01 23:42:50|2641.84|2628.84|2641.14|2628.14|2641.97|2628.97|2640.87|2627.87|27
1622590980000|2021-06-01 23:43:00|2641.15|2628.15|2642.89|2629.89|2642.89|2629.89|2640.98|2627.98|35
1622590990000|2021-06-01 23:43:10|2642.83|2629.83|2644.6|2631.6|2644.62|2631.62|2642.82|2629.82|29
1622591000000|2021-06-01 23:43:20|2644.58|2631.58|2647.45|2634.45|2647.45|2634.45|2644.57|2631.57|38
1622591010000|2021-06-01 23:43:30|2647.5|2634.5|2650.22|2637.22|2650.22|2637.22|2647.35|2634.35|37
1622591020000|2021-06-01 23:43:40|2650.24|2637.24|2648.83|2635.83|2650.55|2637.55|2648.83|2635.83|34
1622591030000|2021-06-01 23:43:50|2648.61|2635.61|2647.96|2634.96|2648.61|2635.61|2646.5|2633.5|35
1622591040000|2021-06-01 23:44:00|2648.09|2635.09|2648.01|2635.01|2649.23|2636.23|2647.82|2634.82|36
1622591050000|2021-06-01 23:44:10|2647.99|2634.99|2653.81|2640.81|2653.81|2640.81|2647.99|2634.99|35
1622591060000|2021-06-01 23:44:20|2653.68|2640.68|2653.08|2640.08|2654.57|2641.57|2652.7|2639.7|39
1622591070000|2021-06-01 23:44:30|2653.22|2640.22|2653.25|2640.25|2653.76|2640.76|2652.59|2639.59|39
1622591080000|2021-06-01 23:44:40|2653.3|2640.3|2650.03|2637.03|2653.3|2640.3|2649.98|2636.98|38
1622591090000|2021-06-01 23:44:50|2650.23|2637.23|2648.99|2635.99|2651.25|2638.25|2648.99|2635.99|34
1622591100000|2021-06-01 23:45:00|2648.97|2635.97|2650|2637|2650.68|2637.68|2648.93|2635.93|32
1622591110000|2021-06-01 23:45:10|2650.52|2637.52|2647.64|2634.64|2650.52|2637.52|2647.17|2634.17|36
1622591120000|2021-06-01 23:45:20|2647.57|2634.57|2644.76|2631.76|2647.57|2634.57|2644.58|2631.58|36
1622591130000|2021-06-01 23:45:30|2644.3|2631.3|2645.25|2632.25|2645.25|2632.25|2644.16|2631.16|36
1622591140000|2021-06-01 23:45:40|2645.26|2632.26|2644.25|2631.25|2645.39|2632.39|2643.81|2630.81|39
1622591150000|2021-06-01 23:45:50|2644.26|2631.26|2646.56|2633.56|2646.62|2633.62|2644.07|2631.07|36
1622591160000|2021-06-01 23:46:00|2646.46|2633.46|2644.97|2631.97|2646.62|2633.62|2644.97|2631.97|30
1622591170000|2021-06-01 23:46:10|2645|2632|2644.83|2631.83|2645.18|2632.18|2644.53|2631.53|30
1622591180000|2021-06-01 23:46:20|2644.8|2631.8|2644.82|2631.82|2644.98|2631.98|2643.59|2630.59|24
1622591190000|2021-06-01 23:46:30|2644.83|2631.83|2645.57|2632.57|2646.05|2633.05|2644.79|2631.79|36
1622591200000|2021-06-01 23:46:40|2645.71|2632.71|2646.44|2633.44|2646.44|2633.44|2644.31|2631.31|35
1622591210000|2021-06-01 23:46:50|2646.45|2633.45|2645.6|2632.6|2646.66|2633.66|2645.27|2632.27|30
1622591220000|2021-06-01 23:47:00|2645.65|2632.65|2645.55|2632.55|2645.82|2632.82|2644.77|2631.77|36
1622591230000|2021-06-01 23:47:10|2645.51|2632.51|2644.75|2631.75|2645.56|2632.56|2644.64|2631.64|24
1622591240000|2021-06-01 23:47:20|2644.81|2631.81|2644.79|2631.79|2645.22|2632.22|2644.68|2631.68|29
1622591250000|2021-06-01 23:47:30|2644.74|2631.74|2644.54|2631.54|2644.77|2631.77|2644.45|2631.45|27
1622591260000|2021-06-01 23:47:40|2644.48|2631.48|2644.2|2631.2|2644.58|2631.58|2644.18|2631.18|25
1622591270000|2021-06-01 23:47:50|2644.19|2631.19|2644.32|2631.32|2644.47|2631.47|2644.17|2631.17|22
1622591280000|2021-06-01 23:48:00|2644.25|2631.25|2642.71|2629.71|2644.25|2631.25|2641.83|2628.83|28
1622591290000|2021-06-01 23:48:10|2641.24|2628.24|2640.53|2627.53|2641.25|2628.25|2640.53|2627.53|29
1622591300000|2021-06-01 23:48:20|2640.6|2627.6|2641|2628|2641.12|2628.12|2640.13|2627.13|30
1622591310000|2021-06-01 23:48:30|2640.99|2627.99|2639.66|2626.66|2641.01|2628.01|2639.66|2626.66|29
1622591320000|2021-06-01 23:48:40|2639.8|2626.8|2639.72|2626.72|2639.91|2626.91|2637.77|2624.77|33
1622591330000|2021-06-01 23:48:50|2639.8|2626.8|2640.01|2627.01|2640.04|2627.04|2639.46|2626.46|33
1622591340000|2021-06-01 23:49:00|2640.09|2627.09|2639.83|2626.83|2640.15|2627.15|2639.39|2626.39|31
1622591350000|2021-06-01 23:49:10|2639.5|2626.5|2641.02|2628.02|2641.02|2628.02|2638.64|2625.64|36
1622591360000|2021-06-01 23:49:20|2640.99|2627.99|2640.81|2627.81|2641.03|2628.03|2640.45|2627.45|33
1622591370000|2021-06-01 23:49:30|2640.83|2627.83|2640.5|2627.5|2640.86|2627.86|2639.85|2626.85|32
1622591380000|2021-06-01 23:49:40|2640.56|2627.56|2640.49|2627.49|2640.71|2627.71|2640.38|2627.38|24
1622591390000|2021-06-01 23:49:50|2640.5|2627.5|2641.34|2628.34|2641.74|2628.74|2640.5|2627.5|31
1622591400000|2021-06-01 23:50:00|2641.43|2628.43|2639.92|2626.92|2641.44|2628.44|2639.92|2626.92|28
1622591410000|2021-06-01 23:50:10|2639.95|2626.95|2639.97|2626.97|2639.97|2626.97|2639.48|2626.48|23
1622591420000|2021-06-01 23:50:20|2639.94|2626.94|2636.61|2623.61|2640|2627|2636.61|2623.61|36
1622591430000|2021-06-01 23:50:30|2637.63|2624.63|2636.58|2623.58|2637.74|2624.74|2635.94|2622.94|31
1622591440000|2021-06-01 23:50:40|2636.62|2623.62|2634.79|2621.79|2636.62|2623.62|2634.79|2621.79|37
1622591450000|2021-06-01 23:50:50|2634.76|2621.76|2634.8|2621.8|2635.02|2622.02|2634.44|2621.44|35
1622591460000|2021-06-01 23:51:00|2634.82|2621.82|2634.91|2621.91|2635.04|2622.04|2634.27|2621.27|31
1622591470000|2021-06-01 23:51:10|2634.89|2621.89|2637.21|2624.21|2637.21|2624.21|2634.54|2621.54|35
1622591480000|2021-06-01 23:51:20|2637.47|2624.47|2637.47|2624.47|2638.12|2625.12|2637.41|2624.41|34
1622591490000|2021-06-01 23:51:30|2637.44|2624.44|2637.71|2624.71|2637.88|2624.88|2636.54|2623.54|34
1622591500000|2021-06-01 23:51:40|2637.73|2624.73|2636.43|2623.43|2637.78|2624.78|2636.43|2623.43|37
1622591510000|2021-06-01 23:51:50|2636.64|2623.64|2635.78|2622.78|2636.64|2623.64|2635.01|2622.01|35
1622591520000|2021-06-01 23:52:00|2635.77|2622.77|2637.33|2624.33|2637.96|2624.96|2635.6|2622.6|32
1622591530000|2021-06-01 23:52:10|2637.06|2624.06|2637.92|2624.92|2637.92|2624.92|2636.85|2623.85|27
1622591540000|2021-06-01 23:52:20|2637.85|2624.85|2637.59|2624.59|2638.58|2625.58|2637.59|2624.59|25
1622591550000|2021-06-01 23:52:30|2637.54|2624.54|2636.57|2623.57|2637.58|2624.58|2636.56|2623.56|33
1622591560000|2021-06-01 23:52:40|2636.69|2623.69|2634.78|2621.78|2637.08|2624.08|2634.78|2621.78|28
1622591570000|2021-06-01 23:52:50|2634.72|2621.72|2636.14|2623.14|2636.14|2623.14|2634.58|2621.58|35
1622591580000|2021-06-01 23:53:00|2636.21|2623.21|2636.52|2623.52|2636.71|2623.71|2635.95|2622.95|32
1622591590000|2021-06-01 23:53:10|2636.61|2623.61|2635.52|2622.52|2637.24|2624.24|2635.52|2622.52|32
1622591600000|2021-06-01 23:53:20|2635.45|2622.45|2635.55|2622.55|2635.8|2622.8|2635.39|2622.39|28
1622591610000|2021-06-01 23:53:30|2635.54|2622.54|2633.5|2620.5|2635.77|2622.77|2633.13|2620.13|29
1622591620000|2021-06-01 23:53:40|2633.51|2620.51|2631.77|2618.77|2633.83|2620.83|2631.77|2618.77|33
1622591630000|2021-06-01 23:53:50|2632.31|2619.31|2628.98|2615.98|2632.44|2619.44|2628.98|2615.98|37
1622591640000|2021-06-01 23:54:00|2629.93|2616.93|2629.92|2616.92|2630.36|2617.36|2628.49|2615.49|35
1622591650000|2021-06-01 23:54:10|2629.88|2616.88|2632.46|2619.46|2632.46|2619.46|2629.56|2616.56|37
1622591660000|2021-06-01 23:54:20|2632.41|2619.41|2631.97|2618.97|2632.96|2619.96|2631.97|2618.97|35
1622591670000|2021-06-01 23:54:30|2632.11|2619.11|2632.39|2619.39|2632.39|2619.39|2631.61|2618.61|31
1622591680000|2021-06-01 23:54:40|2632.26|2619.26|2632.27|2619.27|2632.68|2619.68|2632.06|2619.06|35
1622591690000|2021-06-01 23:54:50|2632.19|2619.19|2632.37|2619.37|2632.43|2619.43|2631.99|2618.99|22
1622591700000|2021-06-01 23:55:00|2632.44|2619.44|2634.25|2621.25|2634.27|2621.27|2632.43|2619.43|32
1622591710000|2021-06-01 23:55:10|2634.26|2621.26|2634.98|2621.98|2635.01|2622.01|2634.2|2621.2|32
1622591720000|2021-06-01 23:55:20|2634.94|2621.94|2635.28|2622.28|2635.29|2622.29|2634.93|2621.93|36
1622591730000|2021-06-01 23:55:30|2635.11|2622.11|2632.64|2619.64|2635.37|2622.37|2632.64|2619.64|31
1622591740000|2021-06-01 23:55:40|2632.51|2619.51|2631.88|2618.88|2632.9|2619.9|2631.55|2618.55|32
1622591750000|2021-06-01 23:55:50|2631.86|2618.86|2631.4|2618.4|2631.86|2618.86|2631.04|2618.04|33
1622591760000|2021-06-01 23:56:00|2631.68|2618.68|2632.64|2619.64|2633.04|2620.04|2631.67|2618.67|28
1622591770000|2021-06-01 23:56:10|2632.63|2619.63|2633.13|2620.13|2633.2|2620.2|2632.48|2619.48|24
1622591780000|2021-06-01 23:56:20|2633.1|2620.1|2634.59|2621.59|2634.59|2621.59|2632.8|2619.8|33
1622591790000|2021-06-01 23:56:30|2634.48|2621.48|2635.01|2622.01|2635.12|2622.12|2634.48|2621.48|21
1622591800000|2021-06-01 23:56:40|2635.13|2622.13|2635.77|2622.77|2636.01|2623.01|2635.02|2622.02|26
1622591810000|2021-06-01 23:56:50|2635.71|2622.71|2635.55|2622.55|2636.11|2623.11|2635.45|2622.45|27
1622591820000|2021-06-01 23:57:00|2635.52|2622.52|2636.07|2623.07|2636.56|2623.56|2635.52|2622.52|31
1622591830000|2021-06-01 23:57:10|2636.15|2623.15|2638.51|2625.51|2639.37|2626.37|2636.05|2623.05|35
1622591840000|2021-06-01 23:57:20|2638.73|2625.73|2638.47|2625.47|2639.49|2626.49|2638.1|2625.1|30
1622591850000|2021-06-01 23:57:30|2638.46|2625.46|2635.93|2622.93|2638.64|2625.64|2635.23|2622.23|35
1622591860000|2021-06-01 23:57:40|2635.94|2622.94|2636.89|2623.89|2636.98|2623.98|2635.94|2622.94|38
1622591870000|2021-06-01 23:57:50|2636.91|2623.91|2638.11|2625.11|2638.55|2625.55|2636.9|2623.9|31
1622591880000|2021-06-01 23:58:00|2638.09|2625.09|2638.04|2625.04|2638.41|2625.41|2637.36|2624.36|27
1622591890000|2021-06-01 23:58:10|2637.99|2624.99|2638.49|2625.49|2638.54|2625.54|2637.67|2624.67|33
1622591900000|2021-06-01 23:58:20|2638.46|2625.46|2639.72|2626.72|2640.13|2627.13|2638.46|2625.46|30
1622591910000|2021-06-01 23:58:30|2639.67|2626.67|2638.61|2625.61|2639.73|2626.73|2638.58|2625.58|30
1622591920000|2021-06-01 23:58:40|2638.92|2625.92|2640.11|2627.11|2640.11|2627.11|2638.92|2625.92|30
1622591930000|2021-06-01 23:58:50|2640.08|2627.08|2639.79|2626.79|2640.13|2627.13|2639.47|2626.47|33
1622591940000|2021-06-01 23:59:00|2640.04|2627.04|2640.54|2627.54|2640.54|2627.54|2639.78|2626.78|31
1622591950000|2021-06-01 23:59:10|2640.65|2627.65|2640.62|2627.62|2640.71|2627.71|2640.51|2627.51|28
1622591960000|2021-06-01 23:59:20|2640.6|2627.6|2640.57|2627.57|2640.64|2627.64|2640.49|2627.49|23
1622591970000|2021-06-01 23:59:30|2640.56|2627.56|2640.55|2627.55|2640.65|2627.65|2640.39|2627.39|31
1622591980000|2021-06-01 23:59:40|2640.53|2627.53|2640.23|2627.23|2640.53|2627.53|2640.13|2627.13|25
1622591990000|2021-06-01 23:59:50|2640.26|2627.26|2640.63|2627.63|2640.63|2627.63|2640.26|2627.26|26
1622592000000|2021-06-02 00:00:00|2640.64|2627.64|2643.9|2630.9|2643.9|2630.9|2640.58|2627.58|26
1622592010000|2021-06-02 00:00:10|2643.7|2630.7|2644.6|2631.6|2644.95|2631.95|2643.28|2630.28|33
1622592020000|2021-06-02 00:00:20|2644.54|2631.54|2641.82|2628.82|2644.54|2631.54|2641.77|2628.77|34
1622592030000|2021-06-02 00:00:30|2641.88|2628.88|2644.94|2631.94|2644.94|2631.94|2641.88|2628.88|37
1622592040000|2021-06-02 00:00:40|2644.65|2631.65|2645.63|2632.63|2645.63|2632.63|2644.45|2631.45|37
1622592050000|2021-06-02 00:00:50|2645.58|2632.58|2647.42|2634.42|2647.82|2634.82|2645.58|2632.58|35
1622592060000|2021-06-02 00:01:00|2647.26|2634.26|2649.24|2636.24|2649.33|2636.33|2647.26|2634.26|27
1622592070000|2021-06-02 00:01:10|2649.26|2636.26|2651.78|2638.78|2651.78|2638.78|2649.25|2636.25|37
1622592080000|2021-06-02 00:01:20|2650.86|2637.86|2654.54|2641.54|2655.02|2642.02|2650.02|2637.02|35
1622592090000|2021-06-02 00:01:30|2654.47|2641.47|2654.84|2641.84|2655.12|2642.12|2654.22|2641.22|35
1622592100000|2021-06-02 00:01:40|2654.97|2641.97|2648.67|2635.67|2655.04|2642.04|2648.67|2635.67|40
1622592110000|2021-06-02 00:01:50|2648.57|2635.57|2651.59|2638.59|2651.59|2638.59|2646.79|2633.79|40
1622592120000|2021-06-02 00:02:00|2651.97|2638.97|2649.91|2636.91|2654.12|2641.12|2649.91|2636.91|39
1622592130000|2021-06-02 00:02:10|2650.2|2637.2|2647.42|2634.42|2650.2|2637.2|2647.12|2634.12|40
1622592140000|2021-06-02 00:02:20|2647.23|2634.23|2646.84|2633.84|2647.78|2634.78|2645.76|2632.76|37
1622592150000|2021-06-02 00:02:30|2646.39|2633.39|2642.54|2629.54|2646.88|2633.88|2642.54|2629.54|39
1622592160000|2021-06-02 00:02:40|2643.72|2630.72|2640.15|2627.15|2643.72|2630.72|2639.95|2626.95|38
1622592170000|2021-06-02 00:02:50|2640.26|2627.26|2637.81|2624.81|2640.74|2627.74|2637.58|2624.58|36
1622592180000|2021-06-02 00:03:00|2637.55|2624.55|2636.48|2623.48|2637.79|2624.79|2635.81|2622.81|39
1622592190000|2021-06-02 00:03:10|2636.4|2623.4|2635.77|2622.77|2636.41|2623.41|2635.05|2622.05|39
1622592200000|2021-06-02 00:03:20|2635.87|2622.87|2635.52|2622.52|2636|2623|2634.44|2621.44|37
1622592210000|2021-06-02 00:03:30|2635.5|2622.5|2635.6|2622.6|2637.28|2624.28|2635.5|2622.5|39
1622592220000|2021-06-02 00:03:40|2635.66|2622.66|2632.97|2619.97|2635.84|2622.84|2632.83|2619.83|29
1622592230000|2021-06-02 00:03:50|2632.93|2619.93|2633.42|2620.42|2633.57|2620.57|2631.86|2618.86|35
1622592240000|2021-06-02 00:04:00|2633.03|2620.03|2631.68|2618.68|2634.54|2621.54|2631.68|2618.68|35
1622592250000|2021-06-02 00:04:10|2631.67|2618.67|2625.98|2612.98|2631.67|2618.67|2625.96|2612.96|34
1622592260000|2021-06-02 00:04:20|2626.54|2613.54|2625.34|2612.34|2626.57|2613.57|2624.8|2611.8|35
1622592270000|2021-06-02 00:04:30|2625.42|2612.42|2624.68|2611.68|2625.86|2612.86|2624.17|2611.17|35
1622592280000|2021-06-02 00:04:40|2624.76|2611.76|2625.58|2612.58|2625.58|2612.58|2624.33|2611.33|37
1622592290000|2021-06-02 00:04:50|2625.61|2612.61|2629.21|2616.21|2629.78|2616.78|2625.61|2612.61|37
1622592300000|2021-06-02 00:05:00|2628.9|2615.9|2632.48|2619.48|2632.71|2619.71|2628.54|2615.54|35
1622592310000|2021-06-02 00:05:10|2632.1|2619.1|2632.24|2619.24|2633.52|2620.52|2630.89|2617.89|38
1622592320000|2021-06-02 00:05:20|2632.2|2619.2|2632.81|2619.81|2633.01|2620.01|2631.57|2618.57|36
1622592330000|2021-06-02 00:05:30|2632.82|2619.82|2635.2|2622.2|2635.2|2622.2|2632.8|2619.8|36
1622592340000|2021-06-02 00:05:40|2635.01|2622.01|2635.23|2622.23|2635.34|2622.34|2634.65|2621.65|33
1622592350000|2021-06-02 00:05:50|2635.2|2622.2|2633.8|2620.8|2635.24|2622.24|2633.8|2620.8|36
1622592360000|2021-06-02 00:06:00|2633.76|2620.76|2629.35|2616.35|2633.76|2620.76|2628.89|2615.89|31
1622592370000|2021-06-02 00:06:10|2629.3|2616.3|2628.57|2615.57|2629.51|2616.51|2627.33|2614.33|38
1622592380000|2021-06-02 00:06:20|2628.59|2615.59|2624.65|2611.65|2628.59|2615.59|2624.64|2611.64|38
1622592390000|2021-06-02 00:06:30|2624.46|2611.46|2623.68|2610.68|2625.83|2612.83|2622.27|2609.27|38
1622592400000|2021-06-02 00:06:40|2623.84|2610.84|2624.56|2611.56|2625.65|2612.65|2623.77|2610.77|36
1622592410000|2021-06-02 00:06:50|2624.79|2611.79|2626.59|2613.59|2626.75|2613.75|2624.79|2611.79|35
1622592420000|2021-06-02 00:07:00|2626.71|2613.71|2627.11|2614.11|2627.37|2614.37|2626.52|2613.52|35
1622592430000|2021-06-02 00:07:10|2626.89|2613.89|2628.2|2615.2|2629.47|2616.47|2626.89|2613.89|39
1622592440000|2021-06-02 00:07:20|2628.36|2615.36|2629.92|2616.92|2629.92|2616.92|2628.31|2615.31|34
1622592450000|2021-06-02 00:07:30|2629.74|2616.74|2626.79|2613.79|2630.45|2617.45|2626.73|2613.73|32
1622592460000|2021-06-02 00:07:40|2626.72|2613.72|2625.57|2612.57|2626.78|2613.78|2625.42|2612.42|37
1622592470000|2021-06-02 00:07:50|2625.63|2612.63|2625.01|2612.01|2625.84|2612.84|2624.73|2611.73|32
1622592480000|2021-06-02 00:08:00|2624.99|2611.99|2626.02|2613.02|2626.05|2613.05|2624.68|2611.68|32
1622592490000|2021-06-02 00:08:10|2625.99|2612.99|2626.88|2613.88|2627.78|2614.78|2625.91|2612.91|37
1622592500000|2021-06-02 00:08:20|2626.87|2613.87|2626.31|2613.31|2627.66|2614.66|2626.3|2613.3|32
1622592510000|2021-06-02 00:08:30|2626.7|2613.7|2626.04|2613.04|2627.12|2614.12|2625.58|2612.58|38
1622592520000|2021-06-02 00:08:40|2626.22|2613.22|2627.64|2614.64|2627.68|2614.68|2625.98|2612.98|35
1622592530000|2021-06-02 00:08:50|2627.63|2614.63|2627.36|2614.36|2627.88|2614.88|2627.36|2614.36|36
1622592540000|2021-06-02 00:09:00|2627.4|2614.4|2626.6|2613.6|2627.56|2614.56|2626.6|2613.6|33
1622592550000|2021-06-02 00:09:10|2626.44|2613.44|2626.68|2613.68|2626.69|2613.69|2626.4|2613.4|29
1622592560000|2021-06-02 00:09:20|2626.69|2613.69|2627.41|2614.41|2627.41|2614.41|2626.65|2613.65|23
1622592570000|2021-06-02 00:09:30|2627.43|2614.43|2626.91|2613.91|2627.43|2614.43|2626.91|2613.91|25
1622592580000|2021-06-02 00:09:40|2626.92|2613.92|2628.56|2615.56|2628.65|2615.65|2626.86|2613.86|33
1622592590000|2021-06-02 00:09:50|2628.62|2615.62|2627.88|2614.88|2629.13|2616.13|2627.88|2614.88|33
1622592600000|2021-06-02 00:10:00|2627.95|2614.95|2630.05|2617.05|2630.44|2617.44|2627.94|2614.94|37
1622592610000|2021-06-02 00:10:10|2630.68|2617.68|2631.16|2618.16|2631.36|2618.36|2630.67|2617.67|34
1622592620000|2021-06-02 00:10:20|2631.3|2618.3|2630.56|2617.56|2631.39|2618.39|2629.48|2616.48|32
1622592630000|2021-06-02 00:10:30|2630.53|2617.53|2632.85|2619.85|2632.85|2619.85|2630.53|2617.53|32
1622592640000|2021-06-02 00:10:40|2632.8|2619.8|2633.28|2620.28|2633.28|2620.28|2632.73|2619.73|33
1622592650000|2021-06-02 00:10:50|2633.25|2620.25|2633.1|2620.1|2633.54|2620.54|2632.88|2619.88|36
1622592660000|2021-06-02 00:11:00|2632.82|2619.82|2631.19|2618.19|2632.82|2619.82|2631.07|2618.07|39
1622592670000|2021-06-02 00:11:10|2631.23|2618.23|2631.06|2618.06|2631.74|2618.74|2630.77|2617.77|34
1622592680000|2021-06-02 00:11:20|2631.03|2618.03|2631.99|2618.99|2632|2619|2630.81|2617.81|32
1622592690000|2021-06-02 00:11:30|2632.01|2619.01|2633.53|2620.53|2633.59|2620.59|2631.99|2618.99|31
1622592700000|2021-06-02 00:11:40|2633.54|2620.54|2633.83|2620.83|2633.85|2620.85|2633.44|2620.44|32
1622592710000|2021-06-02 00:11:50|2633.82|2620.82|2634.24|2621.24|2634.24|2621.24|2633.42|2620.42|31
1622592720000|2021-06-02 00:12:00|2634.42|2621.42|2636.02|2623.02|2636.02|2623.02|2634.11|2621.11|37
1622592730000|2021-06-02 00:12:10|2636.08|2623.08|2636.44|2623.44|2636.6|2623.6|2634.58|2621.58|38
1622592740000|2021-06-02 00:12:20|2636.36|2623.36|2639.86|2626.86|2639.86|2626.86|2636.24|2623.24|39
1622592750000|2021-06-02 00:12:30|2639.43|2626.43|2640.17|2627.17|2640.18|2627.18|2639.25|2626.25|35
1622592760000|2021-06-02 00:12:40|2640.16|2627.16|2641.26|2628.26|2641.26|2628.26|2640.1|2627.1|28
1622592770000|2021-06-02 00:12:50|2641.27|2628.27|2641.92|2628.92|2642.8|2629.8|2641.27|2628.27|36
1622592780000|2021-06-02 00:13:00|2641.99|2628.99|2642.39|2629.39|2643.25|2630.25|2641.97|2628.97|33
1622592790000|2021-06-02 00:13:10|2642.27|2629.27|2638.97|2625.97|2642.27|2629.27|2638.8|2625.8|37
1622592800000|2021-06-02 00:13:20|2639.06|2626.06|2637.56|2624.56|2639.1|2626.1|2637.56|2624.56|35
1622592810000|2021-06-02 00:13:30|2637.51|2624.51|2638.26|2625.26|2638.26|2625.26|2636.14|2623.14|27
1622592820000|2021-06-02 00:13:40|2638.37|2625.37|2639.04|2626.04|2639.04|2626.04|2637.7|2624.7|36
1622592830000|2021-06-02 00:13:50|2639|2626|2638.16|2625.16|2639.05|2626.05|2638.13|2625.13|34
1622592840000|2021-06-02 00:14:00|2638.08|2625.08|2635.87|2622.87|2638.09|2625.09|2635.87|2622.87|35
1622592850000|2021-06-02 00:14:10|2635.82|2622.82|2636.4|2623.4|2636.55|2623.55|2635.39|2622.39|30
1622592860000|2021-06-02 00:14:20|2636.46|2623.46|2636.51|2623.51|2636.51|2623.51|2636.02|2623.02|34
1622592870000|2021-06-02 00:14:30|2636.53|2623.53|2633.6|2620.6|2636.53|2623.53|2633.57|2620.57|30
1622592880000|2021-06-02 00:14:40|2633.78|2620.78|2633.46|2620.46|2633.94|2620.94|2632.81|2619.81|27
1622592890000|2021-06-02 00:14:50|2633.48|2620.48|2631.55|2618.55|2633.5|2620.5|2631.55|2618.55|26
1622592900000|2021-06-02 00:15:00|2631.61|2618.61|2630.32|2617.32|2631.89|2618.89|2629.98|2616.98|29
1622592910000|2021-06-02 00:15:10|2629.84|2616.84|2627.17|2614.17|2629.84|2616.84|2626.98|2613.98|33
1622592920000|2021-06-02 00:15:20|2627.51|2614.51|2626.48|2613.48|2627.99|2614.99|2626.48|2613.48|28
1622592930000|2021-06-02 00:15:30|2626.61|2613.61|2621.88|2608.88|2626.61|2613.61|2621.86|2608.86|37
1622592940000|2021-06-02 00:15:40|2620.99|2607.99|2622.4|2609.4|2622.61|2609.61|2620.45|2607.45|38
1622592950000|2021-06-02 00:15:50|2622.39|2609.39|2623.16|2610.16|2624.49|2611.49|2622.39|2609.39|39
1622592960000|2021-06-02 00:16:00|2623|2610|2625.67|2612.67|2625.72|2612.72|2622.75|2609.75|39
1622592970000|2021-06-02 00:16:10|2625.32|2612.32|2623.08|2610.08|2625.55|2612.55|2623.08|2610.08|38
1622592980000|2021-06-02 00:16:20|2623.2|2610.2|2621.9|2608.9|2623.94|2610.94|2621.9|2608.9|38
1622592990000|2021-06-02 00:16:30|2621.88|2608.88|2622.1|2609.1|2622.21|2609.21|2621.85|2608.85|33
1622593000000|2021-06-02 00:16:40|2622.2|2609.2|2622.46|2609.46|2623.05|2610.05|2622.15|2609.15|34
1622593010000|2021-06-02 00:16:50|2622.58|2609.58|2622.51|2609.51|2623.96|2610.96|2622.41|2609.41|38
1622593020000|2021-06-02 00:17:00|2622.48|2609.48|2623.05|2610.05|2623.58|2610.58|2622.48|2609.48|37
1622593030000|2021-06-02 00:17:10|2623.19|2610.19|2624.74|2611.74|2625.12|2612.12|2623.19|2610.19|39
1622593040000|2021-06-02 00:17:20|2624.8|2611.8|2626.1|2613.1|2626.16|2613.16|2624.8|2611.8|36
1622593050000|2021-06-02 00:17:30|2626.3|2613.3|2625.62|2612.62|2626.36|2613.36|2625.42|2612.42|35
1622593060000|2021-06-02 00:17:40|2625.57|2612.57|2624.59|2611.59|2625.75|2612.75|2624.51|2611.51|37
1622593070000|2021-06-02 00:17:50|2624.4|2611.4|2624.11|2611.11|2625.1|2612.1|2624.08|2611.08|33
1622593080000|2021-06-02 00:18:00|2624.18|2611.18|2622.8|2609.8|2624.19|2611.19|2622.3|2609.3|34
1622593090000|2021-06-02 00:18:10|2622.79|2609.79|2622.32|2609.32|2622.89|2609.89|2622.11|2609.11|33
1622593100000|2021-06-02 00:18:20|2622.3|2609.3|2622.9|2609.9|2623.04|2610.04|2622.28|2609.28|33
1622593110000|2021-06-02 00:18:30|2622.56|2609.56|2621.95|2608.95|2622.66|2609.66|2621.8|2608.8|31
1622593120000|2021-06-02 00:18:40|2621.98|2608.98|2620.05|2607.05|2622.07|2609.07|2620.05|2607.05|36
1622593130000|2021-06-02 00:18:50|2620.19|2607.19|2619.22|2606.22|2620.21|2607.21|2619.08|2606.08|36
1622593140000|2021-06-02 00:19:00|2619.2|2606.2|2619.63|2606.63|2619.63|2606.63|2619.14|2606.14|32
1622593150000|2021-06-02 00:19:10|2619.66|2606.66|2619.61|2606.61|2619.85|2606.85|2619.58|2606.58|30
1622593160000|2021-06-02 00:19:20|2619.69|2606.69|2619.71|2606.71|2619.97|2606.97|2619.63|2606.63|27
1622593170000|2021-06-02 00:19:30|2619.72|2606.72|2620.42|2607.42|2620.92|2607.92|2619.72|2606.72|34
1622593180000|2021-06-02 00:19:40|2620.43|2607.43|2619.12|2606.12|2620.55|2607.55|2618.98|2605.98|34
1622593190000|2021-06-02 00:19:50|2619.19|2606.19|2616.9|2603.9|2619.19|2606.19|2616.62|2603.62|29
1622593200000|2021-06-02 00:20:00|2616.85|2603.85|2616.91|2603.91|2617.07|2604.07|2614.97|2601.97|36
1622593210000|2021-06-02 00:20:10|2617.02|2604.02|2615.64|2602.64|2617.02|2604.02|2615.23|2602.23|37
1622593220000|2021-06-02 00:20:20|2615.42|2602.42|2617.15|2604.15|2617.15|2604.15|2615.39|2602.39|35
1622593230000|2021-06-02 00:20:30|2617.27|2604.27|2615.49|2602.49|2617.32|2604.32|2615.37|2602.37|35
1622593240000|2021-06-02 00:20:40|2615.52|2602.52|2614.93|2601.93|2615.76|2602.76|2614.93|2601.93|36
1622593250000|2021-06-02 00:20:50|2615.1|2602.1|2611.73|2598.73|2615.31|2602.31|2611.5|2598.5|29
1622593260000|2021-06-02 00:21:00|2611.7|2598.7|2610.24|2597.24|2612.15|2599.15|2610.17|2597.17|37
1622593270000|2021-06-02 00:21:10|2610.23|2597.23|2608.36|2595.36|2610.31|2597.31|2607.61|2594.61|39
1622593280000|2021-06-02 00:21:20|2607.85|2594.85|2609.33|2596.33|2609.33|2596.33|2607.75|2594.75|38
1622593290000|2021-06-02 00:21:30|2609.41|2596.41|2610.74|2597.74|2611.09|2598.09|2609.29|2596.29|38
1622593300000|2021-06-02 00:21:40|2610.73|2597.73|2611.4|2598.4|2611.4|2598.4|2609.72|2596.72|33
1622593310000|2021-06-02 00:21:50|2611.42|2598.42|2611.6|2598.6|2612.81|2599.81|2611.26|2598.26|34
1622593320000|2021-06-02 00:22:00|2611.32|2598.32|2612.89|2599.89|2612.89|2599.89|2611.17|2598.17|35
1622593330000|2021-06-02 00:22:10|2612.65|2599.65|2611.61|2598.61|2613.48|2600.48|2611.49|2598.49|35
1622593340000|2021-06-02 00:22:20|2611.7|2598.7|2613.94|2600.94|2613.94|2600.94|2611.7|2598.7|36
1622593350000|2021-06-02 00:22:30|2613.96|2600.96|2614.59|2601.59|2614.59|2601.59|2613.35|2600.35|33
1622593360000|2021-06-02 00:22:40|2614.29|2601.29|2616.73|2603.73|2617.29|2604.29|2613.94|2600.94|33
1622593370000|2021-06-02 00:22:50|2616.31|2603.31|2616.65|2603.65|2616.65|2603.65|2615.61|2602.61|36
1622593380000|2021-06-02 00:23:00|2616.76|2603.76|2614.61|2601.61|2616.76|2603.76|2614.49|2601.49|36
1622593390000|2021-06-02 00:23:10|2614.65|2601.65|2613.12|2600.12|2615.53|2602.53|2613.12|2600.12|35
1622593400000|2021-06-02 00:23:20|2612.91|2599.91|2609.82|2596.82|2612.91|2599.91|2609.82|2596.82|31
1622593410000|2021-06-02 00:23:30|2609.77|2596.77|2608.55|2595.55|2609.77|2596.77|2608.13|2595.13|39
1622593420000|2021-06-02 00:23:40|2608.56|2595.56|2607.3|2594.3|2609.41|2596.41|2607.23|2594.23|31
1622593430000|2021-06-02 00:23:50|2607.7|2594.7|2606.52|2593.52|2608.18|2595.18|2606.2|2593.2|37
1622593440000|2021-06-02 00:24:00|2602.51|2589.51|2605.09|2592.09|2605.16|2592.16|2602.15|2589.15|36
1622593450000|2021-06-02 00:24:10|2605.14|2592.14|2606.82|2593.82|2606.99|2593.99|2605.01|2592.01|38
1622593460000|2021-06-02 00:24:20|2607.09|2594.09|2608.67|2595.67|2609.3|2596.3|2607.09|2594.09|37
1622593470000|2021-06-02 00:24:30|2608.65|2595.65|2608.15|2595.15|2608.96|2595.96|2607.68|2594.68|38
1622593480000|2021-06-02 00:24:40|2608.13|2595.13|2607.52|2594.52|2608.43|2595.43|2607.3|2594.3|34
1622593490000|2021-06-02 00:24:50|2607.51|2594.51|2606.6|2593.6|2607.51|2594.51|2606.51|2593.51|35
1622593500000|2021-06-02 00:25:00|2606.61|2593.61|2603.01|2590.01|2606.64|2593.64|2603.01|2590.01|39
1622593510000|2021-06-02 00:25:10|2602.81|2589.81|2602.06|2589.06|2603.56|2590.56|2599.29|2586.29|36
1622593520000|2021-06-02 00:25:20|2601.99|2588.99|2597.08|2584.08|2602.27|2589.27|2597.08|2584.08|37
1622593530000|2021-06-02 00:25:30|2596.91|2583.91|2602|2589|2602.18|2589.18|2596.91|2583.91|34
1622593540000|2021-06-02 00:25:40|2601.91|2588.91|2601.68|2588.68|2602.6|2589.6|2600.13|2587.13|38
1622593550000|2021-06-02 00:25:50|2601.7|2588.7|2599.78|2586.78|2602.18|2589.18|2599.75|2586.75|34
1622593560000|2021-06-02 00:26:00|2599.81|2586.81|2602.14|2589.14|2602.22|2589.22|2599.81|2586.81|38
1622593570000|2021-06-02 00:26:10|2602.25|2589.25|2600.33|2587.33|2602.28|2589.28|2600.33|2587.33|28
1622593580000|2021-06-02 00:26:20|2600.21|2587.21|2597.84|2584.84|2600.21|2587.21|2597.09|2584.09|39
1622593590000|2021-06-02 00:26:30|2598.1|2585.1|2597.22|2584.22|2598.49|2585.49|2597.01|2584.01|34
1622593600000|2021-06-02 00:26:40|2597.38|2584.38|2596.43|2583.43|2597.39|2584.39|2596.02|2583.02|35
1622593610000|2021-06-02 00:26:50|2596.51|2583.51|2598.87|2585.87|2599|2586|2596.46|2583.46|38
1622593620000|2021-06-02 00:27:00|2598.89|2585.89|2600.61|2587.61|2600.89|2587.89|2598.64|2585.64|34
1622593630000|2021-06-02 00:27:10|2600.58|2587.58|2601.27|2588.27|2602.42|2589.42|2600.58|2587.58|35
1622593640000|2021-06-02 00:27:20|2600.67|2587.67|2598.6|2585.6|2601.69|2588.69|2598.6|2585.6|35
1622593650000|2021-06-02 00:27:30|2598.63|2585.63|2597.87|2584.87|2598.69|2585.69|2597.4|2584.4|28
1622593660000|2021-06-02 00:27:40|2597.58|2584.58|2597.48|2584.48|2598.13|2585.13|2597.26|2584.26|26
1622593670000|2021-06-02 00:27:50|2597.72|2584.72|2597.93|2584.93|2599.9|2586.9|2597.7|2584.7|37
1622593680000|2021-06-02 00:28:00|2598.04|2585.04|2598.04|2585.04|2598.04|2585.04|2597.27|2584.27|34
1622593690000|2021-06-02 00:28:10|2598.11|2585.11|2599.44|2586.44|2599.44|2586.44|2598.04|2585.04|34
1622593700000|2021-06-02 00:28:20|2599.74|2586.74|2600.84|2587.84|2600.84|2587.84|2599.65|2586.65|20
1622593710000|2021-06-02 00:28:30|2600.67|2587.67|2601.98|2588.98|2602.29|2589.29|2600.67|2587.67|26
1622593720000|2021-06-02 00:28:40|2602.15|2589.15|2602.3|2589.3|2602.85|2589.85|2601.71|2588.71|32
1622593730000|2021-06-02 00:28:50|2602.49|2589.49|2601.51|2588.51|2603.76|2590.76|2601.38|2588.38|37
1622593740000|2021-06-02 00:29:00|2601.57|2588.57|2601.85|2588.85|2602.03|2589.03|2601.49|2588.49|26
1622593750000|2021-06-02 00:29:10|2601.83|2588.83|2600.79|2587.79|2601.83|2588.83|2600.42|2587.42|36
1622593760000|2021-06-02 00:29:20|2601.14|2588.14|2601.42|2588.42|2601.42|2588.42|2599.48|2586.48|37
1622593770000|2021-06-02 00:29:30|2601.31|2588.31|2600.69|2587.69|2601.56|2588.56|2600.69|2587.69|34
1622593780000|2021-06-02 00:29:40|2600.23|2587.23|2600.61|2587.61|2600.84|2587.84|2599.17|2586.17|37
1622593790000|2021-06-02 00:29:50|2600.56|2587.56|2602.72|2589.72|2602.72|2589.72|2600.56|2587.56|32
1622593800000|2021-06-02 00:30:00|2602.6|2589.6|2600.24|2587.24|2602.68|2589.68|2600.06|2587.06|39
1622593810000|2021-06-02 00:30:10|2600.13|2587.13|2598.46|2585.46|2600.13|2587.13|2597.83|2584.83|33
1622593820000|2021-06-02 00:30:20|2598.47|2585.47|2597.55|2584.55|2598.74|2585.74|2597.53|2584.53|36
1622593830000|2021-06-02 00:30:30|2597.45|2584.45|2595.93|2582.93|2597.55|2584.55|2595.93|2582.93|35
1622593840000|2021-06-02 00:30:40|2595.71|2582.71|2597.3|2584.3|2597.5|2584.5|2594.61|2581.61|38
1622593850000|2021-06-02 00:30:50|2597.33|2584.33|2598.93|2585.93|2599.36|2586.36|2597.33|2584.33|36
1622593860000|2021-06-02 00:31:00|2599.43|2586.43|2601.05|2588.05|2601.05|2588.05|2599.15|2586.15|33
1622593870000|2021-06-02 00:31:10|2601.25|2588.25|2599.11|2586.11|2601.93|2588.93|2599.11|2586.11|36
1622593880000|2021-06-02 00:31:20|2598.66|2585.66|2598.95|2585.95|2599.54|2586.54|2598.55|2585.55|31
1622593890000|2021-06-02 00:31:30|2598.96|2585.96|2598.7|2585.7|2599.19|2586.19|2598.27|2585.27|33
1622593900000|2021-06-02 00:31:40|2598.39|2585.39|2598.52|2585.52|2599.1|2586.1|2598.26|2585.26|36
1622593910000|2021-06-02 00:31:50|2598.64|2585.64|2597.87|2584.87|2599.36|2586.36|2597.87|2584.87|31
1622593920000|2021-06-02 00:32:00|2597.98|2584.98|2600.36|2587.36|2600.51|2587.51|2597.98|2584.98|35
1622593930000|2021-06-02 00:32:10|2600.61|2587.61|2598.28|2585.28|2600.89|2587.89|2598.17|2585.17|37
1622593940000|2021-06-02 00:32:20|2598.15|2585.15|2598.5|2585.5|2599.24|2586.24|2598.09|2585.09|37
1622593950000|2021-06-02 00:32:30|2598.47|2585.47|2597.46|2584.46|2599.28|2586.28|2597.46|2584.46|31
1622593960000|2021-06-02 00:32:40|2597.49|2584.49|2600.2|2587.2|2600.2|2587.2|2597.27|2584.27|36
1622593970000|2021-06-02 00:32:50|2600.22|2587.22|2599.25|2586.25|2600.49|2587.49|2598.7|2585.7|39
1622593980000|2021-06-02 00:33:00|2599.17|2586.17|2601.32|2588.32|2601.37|2588.37|2599.17|2586.17|37
1622593990000|2021-06-02 00:33:10|2602.14|2589.14|2603.65|2590.65|2603.65|2590.65|2602.14|2589.14|33
1622594000000|2021-06-02 00:33:20|2603.52|2590.52|2604.8|2591.8|2605.55|2592.55|2602.84|2589.84|34
1622594010000|2021-06-02 00:33:30|2604.74|2591.74|2605.01|2592.01|2605.26|2592.26|2603.31|2590.31|30
1622594020000|2021-06-02 00:33:40|2605.15|2592.15|2605.25|2592.25|2605.61|2592.61|2603.54|2590.54|37
1622594030000|2021-06-02 00:33:50|2605.14|2592.14|2605.84|2592.84|2606.11|2593.11|2605.04|2592.04|33
1622594040000|2021-06-02 00:34:00|2605.89|2592.89|2606.48|2593.48|2608.67|2595.67|2605.86|2592.86|35
1622594050000|2021-06-02 00:34:10|2606.41|2593.41|2606.16|2593.16|2606.49|2593.49|2606.1|2593.1|31
1622594060000|2021-06-02 00:34:20|2606.15|2593.15|2607.24|2594.24|2607.76|2594.76|2606.08|2593.08|31
1622594070000|2021-06-02 00:34:30|2607.15|2594.15|2608.42|2595.42|2608.49|2595.49|2607.12|2594.12|35
1622594080000|2021-06-02 00:34:40|2608.57|2595.57|2608.82|2595.82|2608.86|2595.86|2608.57|2595.57|35
1622594090000|2021-06-02 00:34:50|2608.87|2595.87|2610.58|2597.58|2610.58|2597.58|2608.61|2595.61|29
1622594100000|2021-06-02 00:35:00|2610.62|2597.62|2611.89|2598.89|2612.29|2599.29|2610.58|2597.58|35
1622594110000|2021-06-02 00:35:10|2611.71|2598.71|2613.43|2600.43|2613.73|2600.73|2611.7|2598.7|25
1622594120000|2021-06-02 00:35:20|2613.23|2600.23|2613.05|2600.05|2613.37|2600.37|2612.1|2599.1|37
1622594130000|2021-06-02 00:35:30|2612.92|2599.92|2614.15|2601.15|2614.25|2601.25|2612.62|2599.62|29
1622594140000|2021-06-02 00:35:40|2613.82|2600.82|2612.64|2599.64|2614.07|2601.07|2612.64|2599.64|35
1622594150000|2021-06-02 00:35:50|2612.79|2599.79|2614.46|2601.46|2614.46|2601.46|2612.7|2599.7|32
1622594160000|2021-06-02 00:36:00|2614.51|2601.51|2614.75|2601.75|2615.61|2602.61|2614.01|2601.01|34
1622594170000|2021-06-02 00:36:10|2614.68|2601.68|2611.76|2598.76|2614.68|2601.68|2611.35|2598.35|37
1622594180000|2021-06-02 00:36:20|2611.81|2598.81|2612.05|2599.05|2612.12|2599.12|2611.76|2598.76|19
1622594190000|2021-06-02 00:36:30|2612.3|2599.3|2614.93|2601.93|2615.14|2602.14|2612.3|2599.3|34
1622594200000|2021-06-02 00:36:40|2615.01|2602.01|2614.84|2601.84|2615.01|2602.01|2613.72|2600.72|37
1622594210000|2021-06-02 00:36:50|2614.78|2601.78|2616.16|2603.16|2616.41|2603.41|2614.78|2601.78|30
1622594220000|2021-06-02 00:37:00|2616.29|2603.29|2615.39|2602.39|2616.8|2603.8|2615.31|2602.31|34
1622594230000|2021-06-02 00:37:10|2615.42|2602.42|2612.83|2599.83|2615.54|2602.54|2612.83|2599.83|34
1622594240000|2021-06-02 00:37:20|2612.77|2599.77|2612.86|2599.86|2613.01|2600.01|2612.77|2599.77|24
1622594250000|2021-06-02 00:37:30|2612.84|2599.84|2611.34|2598.34|2612.89|2599.89|2611.34|2598.34|30
1622594260000|2021-06-02 00:37:40|2611.32|2598.32|2610.12|2597.12|2611.43|2598.43|2610.08|2597.08|29
1622594270000|2021-06-02 00:37:50|2610.1|2597.1|2610.96|2597.96|2611.51|2598.51|2609.91|2596.91|32
1622594280000|2021-06-02 00:38:00|2611.16|2598.16|2608.63|2595.63|2611.16|2598.16|2608.53|2595.53|28
1622594290000|2021-06-02 00:38:10|2608.79|2595.79|2610.13|2597.13|2610.13|2597.13|2608.67|2595.67|26
1622594300000|2021-06-02 00:38:20|2609.98|2596.98|2610.54|2597.54|2610.77|2597.77|2609.35|2596.35|31
1622594310000|2021-06-02 00:38:30|2610.87|2597.87|2610.1|2597.1|2611.1|2598.1|2610.1|2597.1|30
1622594320000|2021-06-02 00:38:40|2610.09|2597.09|2610.99|2597.99|2610.99|2597.99|2609.36|2596.36|37
1622594330000|2021-06-02 00:38:50|2611.01|2598.01|2610.39|2597.39|2611.37|2598.37|2610.23|2597.23|32
1622594340000|2021-06-02 00:39:00|2610.35|2597.35|2609.33|2596.33|2610.35|2597.35|2609.16|2596.16|31
1622594350000|2021-06-02 00:39:10|2609.31|2596.31|2608.7|2595.7|2609.48|2596.48|2608.7|2595.7|29
1622594360000|2021-06-02 00:39:20|2608.61|2595.61|2610.19|2597.19|2610.33|2597.33|2608.61|2595.61|35
1622594370000|2021-06-02 00:39:30|2610.1|2597.1|2609.73|2596.73|2610.15|2597.15|2609.71|2596.71|26
1622594380000|2021-06-02 00:39:40|2609.76|2596.76|2608.33|2595.33|2609.76|2596.76|2608.33|2595.33|26
1622594390000|2021-06-02 00:39:50|2608.39|2595.39|2608.29|2595.29|2608.89|2595.89|2608.01|2595.01|37
1622594400000|2021-06-02 00:40:00|2608.3|2595.3|2608.44|2595.44|2608.48|2595.48|2608.3|2595.3|29
1622594410000|2021-06-02 00:40:10|2608.4|2595.4|2610.78|2597.78|2610.87|2597.87|2608.31|2595.31|32
1622594420000|2021-06-02 00:40:20|2610.8|2597.8|2613.22|2600.22|2613.22|2600.22|2610.74|2597.74|30
1622594430000|2021-06-02 00:40:30|2613.24|2600.24|2612.55|2599.55|2613.51|2600.51|2611.68|2598.68|36
1622594440000|2021-06-02 00:40:40|2612.4|2599.4|2613.77|2600.77|2613.77|2600.77|2611.35|2598.35|33
1622594450000|2021-06-02 00:40:50|2613.75|2600.75|2613.34|2600.34|2613.75|2600.75|2612.9|2599.9|32
1622594460000|2021-06-02 00:41:00|2613.32|2600.32|2612.93|2599.93|2613.32|2600.32|2612.41|2599.41|28
1622594470000|2021-06-02 00:41:10|2612.97|2599.97|2614.29|2601.29|2614.29|2601.29|2612.35|2599.35|34
1622594480000|2021-06-02 00:41:20|2614.45|2601.45|2614.57|2601.57|2615.53|2602.53|2614.34|2601.34|29
1622594490000|2021-06-02 00:41:30|2614.48|2601.48|2613.52|2600.52|2614.48|2601.48|2613.52|2600.52|35
1622594500000|2021-06-02 00:41:40|2613.47|2600.47|2612.19|2599.19|2613.47|2600.47|2612.19|2599.19|34
1622594510000|2021-06-02 00:41:50|2612.17|2599.17|2612.53|2599.53|2612.53|2599.53|2612.03|2599.03|26
1622594520000|2021-06-02 00:42:00|2612.52|2599.52|2610.52|2597.52|2612.52|2599.52|2610.52|2597.52|18
1622594530000|2021-06-02 00:42:10|2610.53|2597.53|2612.5|2599.5|2612.5|2599.5|2610.53|2597.53|35
1622594540000|2021-06-02 00:42:20|2612.49|2599.49|2612.3|2599.3|2612.9|2599.9|2611.79|2598.79|25
1622594550000|2021-06-02 00:42:30|2612.31|2599.31|2613.61|2600.61|2614.77|2601.77|2612.26|2599.26|34
1622594560000|2021-06-02 00:42:40|2613.6|2600.6|2614.6|2601.6|2614.61|2601.61|2613.5|2600.5|34
1622594570000|2021-06-02 00:42:50|2614.56|2601.56|2615.05|2602.05|2615.39|2602.39|2614.56|2601.56|28
1622594580000|2021-06-02 00:43:00|2615.09|2602.09|2614.89|2601.89|2615.09|2602.09|2614.17|2601.17|36
1622594590000|2021-06-02 00:43:10|2614.87|2601.87|2613.54|2600.54|2614.89|2601.89|2613.23|2600.23|37
1622594600000|2021-06-02 00:43:20|2613.55|2600.55|2613.01|2600.01|2614.25|2601.25|2612.71|2599.71|32
1622594610000|2021-06-02 00:43:30|2613.1|2600.1|2612.57|2599.57|2613.46|2600.46|2612.46|2599.46|27
1622594620000|2021-06-02 00:43:40|2612.85|2599.85|2614.63|2601.63|2614.76|2601.76|2612.82|2599.82|33
1622594630000|2021-06-02 00:43:50|2614.65|2601.65|2615.59|2602.59|2615.59|2602.59|2614.57|2601.57|27
1622594640000|2021-06-02 00:44:00|2615.56|2602.56|2615.02|2602.02|2615.62|2602.62|2614.57|2601.57|31
1622594650000|2021-06-02 00:44:10|2615.11|2602.11|2615.09|2602.09|2615.11|2602.11|2614.07|2601.07|36
1622594660000|2021-06-02 00:44:20|2615.2|2602.2|2616.28|2603.28|2616.34|2603.34|2615.2|2602.2|37
1622594670000|2021-06-02 00:44:30|2616.29|2603.29|2616.17|2603.17|2616.3|2603.3|2615.5|2602.5|34
1622594680000|2021-06-02 00:44:40|2616.22|2603.22|2617.4|2604.4|2617.4|2604.4|2616.07|2603.07|33
1622594690000|2021-06-02 00:44:50|2617.42|2604.42|2617.56|2604.56|2619.06|2606.06|2617.4|2604.4|30
1622594700000|2021-06-02 00:45:00|2617.48|2604.48|2617.93|2604.93|2617.94|2604.94|2616.49|2603.49|35
1622594710000|2021-06-02 00:45:10|2617.92|2604.92|2618.39|2605.39|2618.39|2605.39|2617.63|2604.63|24
1622594720000|2021-06-02 00:45:20|2618.52|2605.52|2620.28|2607.28|2620.28|2607.28|2618.42|2605.42|34
1622594730000|2021-06-02 00:45:30|2620.26|2607.26|2621.07|2608.07|2621.36|2608.36|2620.1|2607.1|37
1622594740000|2021-06-02 00:45:40|2621.04|2608.04|2618.86|2605.86|2621.07|2608.07|2618.81|2605.81|35
1622594750000|2021-06-02 00:45:50|2618.87|2605.87|2619.29|2606.29|2619.49|2606.49|2618.36|2605.36|33
1622594760000|2021-06-02 00:46:00|2619.15|2606.15|2618.83|2605.83|2619.64|2606.64|2618.45|2605.45|25
1622594770000|2021-06-02 00:46:10|2618.92|2605.92|2619.18|2606.18|2619.34|2606.34|2618.78|2605.78|32
1622594780000|2021-06-02 00:46:20|2619.15|2606.15|2620.2|2607.2|2620.3|2607.3|2619.06|2606.06|29
1622594790000|2021-06-02 00:46:30|2620.21|2607.21|2620.82|2607.82|2621|2608|2620.02|2607.02|37
1622594800000|2021-06-02 00:46:40|2620.89|2607.89|2619.56|2606.56|2620.96|2607.96|2619.54|2606.54|32
1622594810000|2021-06-02 00:46:50|2619.69|2606.69|2620.11|2607.11|2620.22|2607.22|2619.04|2606.04|36
1622594820000|2021-06-02 00:47:00|2620.12|2607.12|2620.52|2607.52|2620.53|2607.53|2619.66|2606.66|31
1622594830000|2021-06-02 00:47:10|2620.77|2607.77|2620.38|2607.38|2620.87|2607.87|2620.1|2607.1|38
1622594840000|2021-06-02 00:47:20|2620.39|2607.39|2621.28|2608.28|2621.72|2608.72|2620.39|2607.39|33
1622594850000|2021-06-02 00:47:30|2621.33|2608.33|2621.3|2608.3|2621.46|2608.46|2621.21|2608.21|24
1622594860000|2021-06-02 00:47:40|2621.27|2608.27|2620.76|2607.76|2621.42|2608.42|2619.97|2606.97|36
1622594870000|2021-06-02 00:47:50|2620.64|2607.64|2620.57|2607.57|2621.46|2608.46|2620.57|2607.57|32
1622594880000|2021-06-02 00:48:00|2620.67|2607.67|2623.66|2610.66|2623.87|2610.87|2620.67|2607.67|35
1622594890000|2021-06-02 00:48:10|2623.61|2610.61|2626.15|2613.15|2626.22|2613.22|2623.52|2610.52|39
1622594900000|2021-06-02 00:48:20|2626.21|2613.21|2625.18|2612.18|2626.21|2613.21|2624.9|2611.9|35
1622594910000|2021-06-02 00:48:30|2625.16|2612.16|2625.86|2612.86|2626.11|2613.11|2625.05|2612.05|38
1622594920000|2021-06-02 00:48:40|2625.85|2612.85|2625.8|2612.8|2625.93|2612.93|2625.03|2612.03|30
1622594930000|2021-06-02 00:48:50|2625.82|2612.82|2626.76|2613.76|2626.98|2613.98|2625.63|2612.63|33
1622594940000|2021-06-02 00:49:00|2626.71|2613.71|2624.07|2611.07|2626.86|2613.86|2624.07|2611.07|37
1622594950000|2021-06-02 00:49:10|2623.96|2610.96|2622.13|2609.13|2623.96|2610.96|2621.29|2608.29|37
1622594960000|2021-06-02 00:49:20|2622.22|2609.22|2621.24|2608.24|2622.75|2609.75|2620.88|2607.88|29
1622594970000|2021-06-02 00:49:30|2621.36|2608.36|2621.85|2608.85|2622.1|2609.1|2621.16|2608.16|34
1622594980000|2021-06-02 00:49:40|2622.06|2609.06|2623.26|2610.26|2624.22|2611.22|2621.98|2608.98|37
1622594990000|2021-06-02 00:49:50|2623.29|2610.29|2622.94|2609.94|2623.29|2610.29|2622.85|2609.85|32
1622595000000|2021-06-02 00:50:00|2622.96|2609.96|2621.71|2608.71|2622.96|2609.96|2621.71|2608.71|30
1622595010000|2021-06-02 00:50:10|2621.86|2608.86|2620.79|2607.79|2621.87|2608.87|2620.14|2607.14|38
1622595020000|2021-06-02 00:50:20|2620.76|2607.76|2619.39|2606.39|2621.01|2608.01|2619.04|2606.04|33
1622595030000|2021-06-02 00:50:30|2620.38|2607.38|2620.4|2607.4|2620.71|2607.71|2618.92|2605.92|27
1622595040000|2021-06-02 00:50:40|2620.36|2607.36|2620.03|2607.03|2620.38|2607.38|2618.61|2605.61|19
1622595050000|2021-06-02 00:50:50|2618.03|2605.03|2617.14|2604.14|2618.03|2605.03|2616.45|2603.45|35
1622595060000|2021-06-02 00:51:00|2617.13|2604.13|2619.63|2606.63|2619.65|2606.65|2616.93|2603.93|32
1622595070000|2021-06-02 00:51:10|2619.62|2606.62|2620.19|2607.19|2620.95|2607.95|2619.62|2606.62|32
1622595080000|2021-06-02 00:51:20|2620.15|2607.15|2619.93|2606.93|2620.27|2607.27|2619.72|2606.72|27
1622595090000|2021-06-02 00:51:30|2620.03|2607.03|2619.85|2606.85|2620.43|2607.43|2619.85|2606.85|31
1622595100000|2021-06-02 00:51:40|2619.78|2606.78|2618.42|2605.42|2619.78|2606.78|2618.01|2605.01|33
1622595110000|2021-06-02 00:51:50|2618.28|2605.28|2617.12|2604.12|2618.29|2605.29|2617.12|2604.12|32
1622595120000|2021-06-02 00:52:00|2617.25|2604.25|2615.65|2602.65|2617.25|2604.25|2615.05|2602.05|32
1622595130000|2021-06-02 00:52:10|2615.63|2602.63|2618.57|2605.57|2618.57|2605.57|2615.32|2602.32|37
1622595140000|2021-06-02 00:52:20|2618.61|2605.61|2615.09|2602.09|2619.59|2606.59|2615.09|2602.09|33
1622595150000|2021-06-02 00:52:30|2615.1|2602.1|2614.29|2601.29|2615.12|2602.12|2614.24|2601.24|28
1622595160000|2021-06-02 00:52:40|2614.22|2601.22|2615.99|2602.99|2616.07|2603.07|2613.89|2600.89|26
1622595170000|2021-06-02 00:52:50|2615.88|2602.88|2615.27|2602.27|2615.88|2602.88|2614.96|2601.96|35
1622595180000|2021-06-02 00:53:00|2615.25|2602.25|2613.75|2600.75|2615.99|2602.99|2613.53|2600.53|40
1622595190000|2021-06-02 00:53:10|2613.72|2600.72|2611.21|2598.21|2613.72|2600.72|2611.21|2598.21|31
1622595200000|2021-06-02 00:53:20|2611.23|2598.23|2612.58|2599.58|2612.78|2599.78|2611.23|2598.23|35
1622595210000|2021-06-02 00:53:30|2612.55|2599.55|2612.8|2599.8|2612.94|2599.94|2612.33|2599.33|24
1622595220000|2021-06-02 00:53:40|2612.84|2599.84|2610.66|2597.66|2612.85|2599.85|2610.66|2597.66|39
1622595230000|2021-06-02 00:53:50|2610.74|2597.74|2610.44|2597.44|2610.87|2597.87|2610.16|2597.16|35
1622595240000|2021-06-02 00:54:00|2610.43|2597.43|2608.05|2595.05|2610.43|2597.43|2607.65|2594.65|34
1622595250000|2021-06-02 00:54:10|2608.07|2595.07|2609.87|2596.87|2610.55|2597.55|2607.87|2594.87|37
1622595260000|2021-06-02 00:54:20|2609.89|2596.89|2611.86|2598.86|2612.9|2599.9|2609.89|2596.89|38
1622595270000|2021-06-02 00:54:30|2611.76|2598.76|2611.66|2598.66|2612.45|2599.45|2611.32|2598.32|34
1622595280000|2021-06-02 00:54:40|2611.73|2598.73|2611.64|2598.64|2611.76|2598.76|2611.54|2598.54|25
1622595290000|2021-06-02 00:54:50|2611.6|2598.6|2612.6|2599.6|2612.9|2599.9|2611.6|2598.6|29
1622595300000|2021-06-02 00:55:00|2612.65|2599.65|2612.81|2599.81|2612.89|2599.89|2612.65|2599.65|17
1622595310000|2021-06-02 00:55:10|2612.88|2599.88|2613.9|2600.9|2614.39|2601.39|2612.73|2599.73|25
1622595320000|2021-06-02 00:55:20|2614.12|2601.12|2613.65|2600.65|2615|2602|2612.98|2599.98|30
1622595330000|2021-06-02 00:55:30|2613.66|2600.66|2614.05|2601.05|2614.05|2601.05|2613.46|2600.46|16
1622595340000|2021-06-02 00:55:40|2614.03|2601.03|2612.71|2599.71|2614.03|2601.03|2612.35|2599.35|36
1622595350000|2021-06-02 00:55:50|2612.67|2599.67|2613.25|2600.25|2613.65|2600.65|2612.67|2599.67|31
1622595360000|2021-06-02 00:56:00|2613.17|2600.17|2610.81|2597.81|2613.35|2600.35|2610.81|2597.81|34
1622595370000|2021-06-02 00:56:10|2610.69|2597.69|2606.52|2593.52|2610.69|2597.69|2606.52|2593.52|38
1622595380000|2021-06-02 00:56:20|2606.35|2593.35|2602.11|2589.11|2606.75|2593.75|2601.96|2588.96|37
1622595390000|2021-06-02 00:56:30|2601.8|2588.8|2597.44|2584.44|2601.8|2588.8|2597.41|2584.41|37
1622595400000|2021-06-02 00:56:40|2597.37|2584.37|2594.96|2581.96|2597.37|2584.37|2594.96|2581.96|37
1622595410000|2021-06-02 00:56:50|2592.04|2579.04|2589.19|2576.19|2592.18|2579.18|2588.34|2575.34|38
1622595420000|2021-06-02 00:57:00|2588.95|2575.95|2593.51|2580.51|2593.6|2580.6|2588.95|2575.95|40
1622595430000|2021-06-02 00:57:10|2593.29|2580.29|2593.69|2580.69|2595.48|2582.48|2592.77|2579.77|38
1622595440000|2021-06-02 00:57:20|2593.72|2580.72|2591.79|2578.79|2593.72|2580.72|2590.44|2577.44|40
1622595450000|2021-06-02 00:57:30|2591.56|2578.56|2591.2|2578.2|2592.81|2579.81|2590.51|2577.51|40
1622595460000|2021-06-02 00:57:40|2591.15|2578.15|2590.04|2577.04|2591.8|2578.8|2589.95|2576.95|37
1622595470000|2021-06-02 00:57:50|2590.03|2577.03|2589.74|2576.74|2590.98|2577.98|2589.25|2576.25|37
1622595480000|2021-06-02 00:58:00|2589.26|2576.26|2590.65|2577.65|2590.76|2577.76|2588.54|2575.54|37
1622595490000|2021-06-02 00:58:10|2590.59|2577.59|2590.03|2577.03|2592.11|2579.11|2589.95|2576.95|35
1622595500000|2021-06-02 00:58:20|2589.84|2576.84|2589.49|2576.49|2591.19|2578.19|2589.36|2576.36|39
1622595510000|2021-06-02 00:58:30|2589.59|2576.59|2589.75|2576.75|2590.39|2577.39|2589.55|2576.55|33
1622595520000|2021-06-02 00:58:40|2589.79|2576.79|2589.08|2576.08|2590.5|2577.5|2588.99|2575.99|32
1622595530000|2021-06-02 00:58:50|2589.09|2576.09|2589.92|2576.92|2590.38|2577.38|2589.09|2576.09|35
1622595540000|2021-06-02 00:59:00|2589.89|2576.89|2592.36|2579.36|2592.36|2579.36|2589.23|2576.23|37
1622595550000|2021-06-02 00:59:10|2592.42|2579.42|2593.95|2580.95|2594.25|2581.25|2592.42|2579.42|38
1622595560000|2021-06-02 00:59:20|2593.88|2580.88|2594|2581|2594|2581|2593.25|2580.25|36
1622595570000|2021-06-02 00:59:30|2594.01|2581.01|2594.08|2581.08|2594.49|2581.49|2593.95|2580.95|34
1622595580000|2021-06-02 00:59:40|2594.07|2581.07|2594.41|2581.41|2594.41|2581.41|2592.85|2579.85|34
1622595590000|2021-06-02 00:59:50|2594.12|2581.12|2592.33|2579.33|2594.25|2581.25|2592.05|2579.05|34
1622595600000|2021-06-02 01:00:00|2592.41|2579.41|2594|2581|2594.09|2581.09|2592.41|2579.41|36
1622595610000|2021-06-02 01:00:10|2594.14|2581.14|2596.1|2583.1|2596.22|2583.22|2594.14|2581.14|35
1622595620000|2021-06-02 01:00:20|2596.36|2583.36|2595.53|2582.53|2596.4|2583.4|2595.35|2582.35|35
1622595630000|2021-06-02 01:00:30|2596.05|2583.05|2596.88|2583.88|2596.96|2583.96|2596.05|2583.05|34
1622595640000|2021-06-02 01:00:40|2596.96|2583.96|2598.84|2585.84|2598.84|2585.84|2596.96|2583.96|37
1622595650000|2021-06-02 01:00:50|2598.89|2585.89|2600.93|2587.93|2602.34|2589.34|2598.89|2585.89|38
1622595660000|2021-06-02 01:01:00|2601.21|2588.21|2599.96|2586.96|2601.21|2588.21|2597.72|2584.72|38
1622595670000|2021-06-02 01:01:10|2600.02|2587.02|2600.01|2587.01|2600.02|2587.02|2598.81|2585.81|33
1622595680000|2021-06-02 01:01:20|2600|2587|2599.88|2586.88|2600|2587|2598.98|2585.98|34
1622595690000|2021-06-02 01:01:30|2599.87|2586.87|2599.71|2586.71|2599.87|2586.87|2599.43|2586.43|31
1622595700000|2021-06-02 01:01:40|2599.89|2586.89|2601.23|2588.23|2601.78|2588.78|2599.89|2586.89|34
1622595710000|2021-06-02 01:01:50|2601.32|2588.32|2601.03|2588.03|2601.74|2588.74|2600.62|2587.62|39
1622595720000|2021-06-02 01:02:00|2600.96|2587.96|2601.89|2588.89|2601.94|2588.94|2600.03|2587.03|37
1622595730000|2021-06-02 01:02:10|2601.9|2588.9|2602.09|2589.09|2602.23|2589.23|2601.71|2588.71|36
1622595740000|2021-06-02 01:02:20|2602.01|2589.01|2600.86|2587.86|2602.14|2589.14|2600.63|2587.63|35
1622595750000|2021-06-02 01:02:30|2600.81|2587.81|2601.16|2588.16|2601.26|2588.26|2600.81|2587.81|30
1622595760000|2021-06-02 01:02:40|2601.13|2588.13|2601.16|2588.16|2601.23|2588.23|2600.84|2587.84|30
1622595770000|2021-06-02 01:02:50|2601.42|2588.42|2601.77|2588.77|2601.89|2588.89|2601.34|2588.34|34
1622595780000|2021-06-02 01:03:00|2601.79|2588.79|2603.54|2590.54|2603.63|2590.63|2601.6|2588.6|35
1622595790000|2021-06-02 01:03:10|2603.63|2590.63|2604.25|2591.25|2604.51|2591.51|2603.59|2590.59|21
1622595800000|2021-06-02 01:03:20|2604.35|2591.35|2602.01|2589.01|2604.52|2591.52|2602.01|2589.01|27
1622595810000|2021-06-02 01:03:30|2601.98|2588.98|2601.87|2588.87|2602.02|2589.02|2601.59|2588.59|29
1622595820000|2021-06-02 01:03:40|2601.85|2588.85|2602.38|2589.38|2602.59|2589.59|2601.68|2588.68|32
1622595830000|2021-06-02 01:03:50|2602.99|2589.99|2602.96|2589.96|2604.32|2591.32|2602.82|2589.82|34
1622595840000|2021-06-02 01:04:00|2602.99|2589.99|2603.45|2590.45|2603.9|2590.9|2602.96|2589.96|36
1622595850000|2021-06-02 01:04:10|2603.42|2590.42|2604.85|2591.85|2605.25|2592.25|2603.39|2590.39|35
1622595860000|2021-06-02 01:04:20|2604.92|2591.92|2604.18|2591.18|2604.98|2591.98|2604.15|2591.15|27
1622595870000|2021-06-02 01:04:30|2604.19|2591.19|2602.79|2589.79|2604.19|2591.19|2602.74|2589.74|32
1622595880000|2021-06-02 01:04:40|2602.83|2589.83|2603.61|2590.61|2604.67|2591.67|2602.74|2589.74|33
1622595890000|2021-06-02 01:04:50|2603.62|2590.62|2601.07|2588.07|2603.63|2590.63|2600.7|2587.7|37
1622595900000|2021-06-02 01:05:00|2601.12|2588.12|2597.8|2584.8|2601.12|2588.12|2597.47|2584.47|38
1622595910000|2021-06-02 01:05:10|2597.42|2584.42|2595.95|2582.95|2597.43|2584.43|2595.43|2582.43|39
1622595920000|2021-06-02 01:05:20|2596.04|2583.04|2596.26|2583.26|2598.08|2585.08|2595.61|2582.61|33
1622595930000|2021-06-02 01:05:30|2596.21|2583.21|2595.13|2582.13|2597.29|2584.29|2595.13|2582.13|39
1622595940000|2021-06-02 01:05:40|2595.01|2582.01|2595.24|2582.24|2595.98|2582.98|2594.88|2581.88|36
1622595950000|2021-06-02 01:05:50|2595.21|2582.21|2589.45|2576.45|2595.21|2582.21|2589.45|2576.45|34
1622595960000|2021-06-02 01:06:00|2589.47|2576.47|2588.51|2575.51|2590.49|2577.49|2588.38|2575.38|40
1622595970000|2021-06-02 01:06:10|2588.54|2575.54|2583.52|2570.52|2589.03|2576.03|2583.3|2570.3|38
1622595980000|2021-06-02 01:06:20|2583.35|2570.35|2583.61|2570.61|2584.94|2571.94|2583.35|2570.35|38
1622595990000|2021-06-02 01:06:30|2583.73|2570.73|2582.89|2569.89|2584.44|2571.44|2582.89|2569.89|37
1622596000000|2021-06-02 01:06:40|2582.87|2569.87|2583.46|2570.46|2583.52|2570.52|2582.65|2569.65|34
1622596010000|2021-06-02 01:06:50|2583.2|2570.2|2583.73|2570.73|2583.8|2570.8|2582.46|2569.46|36
1622596020000|2021-06-02 01:07:00|2583.77|2570.77|2585.7|2572.7|2585.86|2572.86|2583.77|2570.77|33
1622596030000|2021-06-02 01:07:10|2586.56|2573.56|2585.19|2572.19|2586.98|2573.98|2585.15|2572.15|39
1622596040000|2021-06-02 01:07:20|2585.42|2572.42|2584.52|2571.52|2585.42|2572.42|2584.52|2571.52|33
1622596050000|2021-06-02 01:07:30|2584.76|2571.76|2584.01|2571.01|2585.26|2572.26|2583.61|2570.61|37
1622596060000|2021-06-02 01:07:40|2583.93|2570.93|2584.25|2571.25|2585.23|2572.23|2583.93|2570.93|36
1622596070000|2021-06-02 01:07:50|2584.02|2571.02|2580.92|2567.92|2584.02|2571.02|2580.92|2567.92|40
1622596080000|2021-06-02 01:08:00|2580.77|2567.77|2578.88|2565.88|2580.77|2567.77|2578.5|2565.5|35
1622596090000|2021-06-02 01:08:10|2579.16|2566.16|2576.48|2563.48|2580.11|2567.11|2576.48|2563.48|37
1622596100000|2021-06-02 01:08:20|2576.17|2563.17|2575.67|2562.67|2576.59|2563.59|2574.71|2561.71|39
1622596110000|2021-06-02 01:08:30|2575.69|2562.69|2575.63|2562.63|2576.56|2563.56|2575.36|2562.36|38
1622596120000|2021-06-02 01:08:40|2575.6|2562.6|2565.9|2552.9|2576.27|2563.27|2565.5|2552.5|37
1622596130000|2021-06-02 01:08:50|2565.97|2552.97|2566.41|2553.41|2566.51|2553.51|2563.37|2550.37|39
1622596140000|2021-06-02 01:09:00|2566.82|2553.82|2565.84|2552.84|2569.03|2556.03|2564.75|2551.75|40
1622596150000|2021-06-02 01:09:10|2565.74|2552.74|2564.21|2551.21|2566.57|2553.57|2563.97|2550.97|40
1622596160000|2021-06-02 01:09:20|2564.05|2551.05|2564.38|2551.38|2564.49|2551.49|2563.79|2550.79|39
1622596170000|2021-06-02 01:09:30|2564.55|2551.55|2568.54|2555.54|2568.88|2555.88|2564.5|2551.5|37
1622596180000|2021-06-02 01:09:40|2568.62|2555.62|2570.86|2557.86|2570.86|2557.86|2568.62|2555.62|29
1622596190000|2021-06-02 01:09:50|2570.85|2557.85|2571.74|2558.74|2571.86|2558.86|2570.61|2557.61|33
1622596200000|2021-06-02 01:10:00|2570.87|2557.87|2566.45|2553.45|2570.87|2557.87|2564.42|2551.42|40
1622596210000|2021-06-02 01:10:10|2566.29|2553.29|2564.65|2551.65|2566.29|2553.29|2564.65|2551.65|38
1622596220000|2021-06-02 01:10:20|2564.89|2551.89|2563.42|2550.42|2565.59|2552.59|2562.72|2549.72|37
1622596230000|2021-06-02 01:10:30|2563.41|2550.41|2564.43|2551.43|2564.43|2551.43|2562.91|2549.91|35
1622596240000|2021-06-02 01:10:40|2564.33|2551.33|2563.73|2550.73|2565.54|2552.54|2563.65|2550.65|38
1622596250000|2021-06-02 01:10:50|2563.7|2550.7|2560.78|2547.78|2563.76|2550.76|2560.78|2547.78|38
1622596260000|2021-06-02 01:11:00|2560.58|2547.58|2564.06|2551.06|2564.11|2551.11|2559.59|2546.59|40
1622596270000|2021-06-02 01:11:10|2564.24|2551.24|2565.54|2552.54|2567.25|2554.25|2564.08|2551.08|39
1622596280000|2021-06-02 01:11:20|2566.19|2553.19|2562.61|2549.61|2566.29|2553.29|2562.61|2549.61|36
1622596290000|2021-06-02 01:11:30|2562.12|2549.12|2560.06|2547.06|2562.12|2549.12|2559.39|2546.39|39
1622596300000|2021-06-02 01:11:40|2559.9|2546.9|2563.05|2550.05|2563.07|2550.07|2559.79|2546.79|38
1622596310000|2021-06-02 01:11:50|2563.26|2550.26|2565.69|2552.69|2565.86|2552.86|2561.5|2548.5|39
1622596320000|2021-06-02 01:12:00|2565.71|2552.71|2566.69|2553.69|2566.69|2553.69|2565.61|2552.61|36
1622596330000|2021-06-02 01:12:10|2566.91|2553.91|2566.51|2553.51|2567.03|2554.03|2566.21|2553.21|37
1622596340000|2021-06-02 01:12:20|2566.5|2553.5|2566.78|2553.78|2567.38|2554.38|2566.38|2553.38|34
1622596350000|2021-06-02 01:12:30|2566.69|2553.69|2566.51|2553.51|2567.95|2554.95|2565.95|2552.95|38
1622596360000|2021-06-02 01:12:40|2566.53|2553.53|2566.26|2553.26|2566.74|2553.74|2566.16|2553.16|35
1622596370000|2021-06-02 01:12:50|2566.32|2553.32|2565.56|2552.56|2566.32|2553.32|2565.26|2552.26|35
1622596380000|2021-06-02 01:13:00|2565.49|2552.49|2568.13|2555.13|2568.13|2555.13|2565.38|2552.38|36
1622596390000|2021-06-02 01:13:10|2568.12|2555.12|2568.18|2555.18|2568.75|2555.75|2567.44|2554.44|36
1622596400000|2021-06-02 01:13:20|2568.37|2555.37|2567.71|2554.71|2568.97|2555.97|2566.89|2553.89|36
1622596410000|2021-06-02 01:13:30|2567.69|2554.69|2568.83|2555.83|2568.86|2555.86|2566.21|2553.21|33
1622596420000|2021-06-02 01:13:40|2568.75|2555.75|2568.51|2555.51|2568.79|2555.79|2568.17|2555.17|33
1622596430000|2021-06-02 01:13:50|2568.44|2555.44|2569.79|2556.79|2569.79|2556.79|2568.18|2555.18|26
1622596440000|2021-06-02 01:14:00|2569.81|2556.81|2569.62|2556.62|2570.2|2557.2|2569.48|2556.48|27
1622596450000|2021-06-02 01:14:10|2569.6|2556.6|2567.68|2554.68|2569.6|2556.6|2567.56|2554.56|32
1622596460000|2021-06-02 01:14:20|2567.59|2554.59|2567.77|2554.77|2568.5|2555.5|2567.11|2554.11|34
1622596470000|2021-06-02 01:14:30|2567.69|2554.69|2567.15|2554.15|2567.82|2554.82|2567.14|2554.14|26
1622596480000|2021-06-02 01:14:40|2567.17|2554.17|2568.82|2555.82|2568.82|2555.82|2567.17|2554.17|30
1622596490000|2021-06-02 01:14:50|2568.84|2555.84|2567.8|2554.8|2569.82|2556.82|2567.8|2554.8|29
1622596500000|2021-06-02 01:15:00|2568.04|2555.04|2569.79|2556.79|2569.79|2556.79|2567.96|2554.96|37
1622596510000|2021-06-02 01:15:10|2569.83|2556.83|2571.47|2558.47|2572|2559|2569.83|2556.83|35
1622596520000|2021-06-02 01:15:20|2571.54|2558.54|2573.72|2560.72|2573.89|2560.89|2571.46|2558.46|32
1622596530000|2021-06-02 01:15:30|2573.73|2560.73|2573.45|2560.45|2574.87|2561.87|2573.34|2560.34|37
1622596540000|2021-06-02 01:15:40|2573.44|2560.44|2574.27|2561.27|2574.3|2561.3|2573.21|2560.21|34
1622596550000|2021-06-02 01:15:50|2574.3|2561.3|2574.9|2561.9|2574.9|2561.9|2573.35|2560.35|31
1622596560000|2021-06-02 01:16:00|2574.92|2561.92|2575.34|2562.34|2575.48|2562.48|2574.72|2561.72|29
1622596570000|2021-06-02 01:16:10|2575.32|2562.32|2577.26|2564.26|2577.5|2564.5|2575.32|2562.32|30
1622596580000|2021-06-02 01:16:20|2577.25|2564.25|2575.75|2562.75|2577.38|2564.38|2575.04|2562.04|36
1622596590000|2021-06-02 01:16:30|2575.82|2562.82|2577.22|2564.22|2577.22|2564.22|2575.58|2562.58|35
1622596600000|2021-06-02 01:16:40|2577.25|2564.25|2575.55|2562.55|2577.85|2564.85|2575.48|2562.48|34
1622596610000|2021-06-02 01:16:50|2575.54|2562.54|2572.54|2559.54|2575.54|2562.54|2571.96|2558.96|34
1622596620000|2021-06-02 01:17:00|2573.21|2560.21|2571.14|2558.14|2573.21|2560.21|2569.91|2556.91|35
1622596630000|2021-06-02 01:17:10|2571.24|2558.24|2569.51|2556.51|2573.47|2560.47|2569.51|2556.51|37
1622596640000|2021-06-02 01:17:20|2569.52|2556.52|2570.18|2557.18|2575.83|2562.83|2569.52|2556.52|28
1622596650000|2021-06-02 01:17:30|2570.64|2557.64|2571.88|2558.88|2573.32|2560.32|2570.45|2557.45|34
1622596660000|2021-06-02 01:17:40|2571.89|2558.89|2569.57|2556.57|2572.61|2559.61|2567.13|2554.13|39
1622596670000|2021-06-02 01:17:50|2569.52|2556.52|2569.78|2556.78|2569.78|2556.78|2567.6|2554.6|39
1622596680000|2021-06-02 01:18:00|2569.71|2556.71|2570.04|2557.04|2571.67|2558.67|2569.71|2556.71|36
1622596690000|2021-06-02 01:18:10|2570.05|2557.05|2573.38|2560.38|2573.38|2560.38|2570.02|2557.02|36
1622596700000|2021-06-02 01:18:20|2573.36|2560.36|2573.8|2560.8|2573.8|2560.8|2572.3|2559.3|40
1622596710000|2021-06-02 01:18:30|2573.85|2560.85|2572.65|2559.65|2573.85|2560.85|2572.65|2559.65|33
1622596720000|2021-06-02 01:18:40|2572.69|2559.69|2570.84|2557.84|2572.7|2559.7|2570.8|2557.8|37
1622596730000|2021-06-02 01:18:50|2570.8|2557.8|2570.43|2557.43|2571.09|2558.09|2570.39|2557.39|27
1622596740000|2021-06-02 01:19:00|2570.44|2557.44|2571.73|2558.73|2571.73|2558.73|2570.29|2557.29|35
1622596750000|2021-06-02 01:19:10|2571.86|2558.86|2572.06|2559.06|2573.46|2560.46|2571.21|2558.21|38
1622596760000|2021-06-02 01:19:20|2572.02|2559.02|2571.84|2558.84|2572.75|2559.75|2571.73|2558.73|35
1622596770000|2021-06-02 01:19:30|2572.04|2559.04|2571.53|2558.53|2574.25|2561.25|2571.53|2558.53|35
1622596780000|2021-06-02 01:19:40|2571.55|2558.55|2572.38|2559.38|2572.38|2559.38|2571.47|2558.47|34
1622596790000|2021-06-02 01:19:50|2572.65|2559.65|2572.31|2559.31|2573.66|2560.66|2572.27|2559.27|38
1622596800000|2021-06-02 01:20:00|2572.32|2559.32|2574.01|2561.01|2574.12|2561.12|2572.32|2559.32|32
1622596810000|2021-06-02 01:20:10|2574.16|2561.16|2575.7|2562.7|2575.7|2562.7|2573.95|2560.95|34
1622596820000|2021-06-02 01:20:20|2575.76|2562.76|2577.42|2564.42|2577.42|2564.42|2575.22|2562.22|36
1622596830000|2021-06-02 01:20:30|2577.46|2564.46|2578.04|2565.04|2578.04|2565.04|2577.02|2564.02|31
1622596840000|2021-06-02 01:20:40|2578.05|2565.05|2577.85|2564.85|2578.49|2565.49|2577.85|2564.85|36
1622596850000|2021-06-02 01:20:50|2577.58|2564.58|2575.32|2562.32|2577.58|2564.58|2575.08|2562.08|37
1622596860000|2021-06-02 01:21:00|2575.21|2562.21|2576.57|2563.57|2576.82|2563.82|2575.09|2562.09|37
1622596870000|2021-06-02 01:21:10|2576.62|2563.62|2574.28|2561.28|2576.62|2563.62|2574.28|2561.28|38
1622596880000|2021-06-02 01:21:20|2574.27|2561.27|2573.44|2560.44|2574.27|2561.27|2572.12|2559.12|35
1622596890000|2021-06-02 01:21:30|2573.27|2560.27|2572.84|2559.84|2573.68|2560.68|2572.84|2559.84|32
1622596900000|2021-06-02 01:21:40|2572.89|2559.89|2573.78|2560.78|2573.87|2560.87|2572.84|2559.84|30
1622596910000|2021-06-02 01:21:50|2573.82|2560.82|2573.29|2560.29|2574.1|2561.1|2573.29|2560.29|32
1622596920000|2021-06-02 01:22:00|2573.28|2560.28|2576.4|2563.4|2576.46|2563.46|2573.28|2560.28|38
1622596930000|2021-06-02 01:22:10|2576.35|2563.35|2575.09|2562.09|2576.9|2563.9|2575.05|2562.05|32
1622596940000|2021-06-02 01:22:20|2575.33|2562.33|2574.35|2561.35|2575.57|2562.57|2574.21|2561.21|33
1622596950000|2021-06-02 01:22:30|2574.42|2561.42|2572.31|2559.31|2574.93|2561.93|2571.8|2558.8|36
1622596960000|2021-06-02 01:22:40|2572.46|2559.46|2573.37|2560.37|2573.37|2560.37|2572.1|2559.1|37
1622596970000|2021-06-02 01:22:50|2573.65|2560.65|2574.3|2561.3|2574.48|2561.48|2573.65|2560.65|34
1622596980000|2021-06-02 01:23:00|2574.26|2561.26|2575.74|2562.74|2575.74|2562.74|2574.25|2561.25|25
1622596990000|2021-06-02 01:23:10|2575.83|2562.83|2578.11|2565.11|2578.11|2565.11|2575.83|2562.83|38
1622597000000|2021-06-02 01:23:20|2578.02|2565.02|2577.9|2564.9|2578.56|2565.56|2577.59|2564.59|35
1622597010000|2021-06-02 01:23:30|2577.87|2564.87|2577.32|2564.32|2577.87|2564.87|2576.95|2563.95|30
1622597020000|2021-06-02 01:23:40|2577.35|2564.35|2577.01|2564.01|2577.43|2564.43|2576.15|2563.15|30
1622597030000|2021-06-02 01:23:50|2577.02|2564.02|2577.46|2564.46|2577.87|2564.87|2576.55|2563.55|26
1622597040000|2021-06-02 01:24:00|2577.47|2564.47|2577.43|2564.43|2577.9|2564.9|2577.28|2564.28|24
1622597050000|2021-06-02 01:24:10|2577.41|2564.41|2578.01|2565.01|2578.15|2565.15|2577.41|2564.41|24
1622597060000|2021-06-02 01:24:20|2578.08|2565.08|2578.09|2565.09|2578.89|2565.89|2578.08|2565.08|22
1622597070000|2021-06-02 01:24:30|2578.45|2565.45|2576.28|2563.28|2578.45|2565.45|2575.68|2562.68|37
1622597080000|2021-06-02 01:24:40|2576.01|2563.01|2575.77|2562.77|2576.1|2563.1|2575.3|2562.3|35
1622597090000|2021-06-02 01:24:50|2575.76|2562.76|2575.75|2562.75|2576.11|2563.11|2575.1|2562.1|34
1622597100000|2021-06-02 01:25:00|2575.42|2562.42|2575.08|2562.08|2575.69|2562.69|2575.08|2562.08|30
1622597110000|2021-06-02 01:25:10|2575.12|2562.12|2573.86|2560.86|2575.42|2562.42|2573.75|2560.75|29
1622597120000|2021-06-02 01:25:20|2573.39|2560.39|2572.34|2559.34|2573.73|2560.73|2572|2559|32
1622597130000|2021-06-02 01:25:30|2572.35|2559.35|2570.38|2557.38|2572.79|2559.79|2568.88|2555.88|38
1622597140000|2021-06-02 01:25:40|2570.42|2557.42|2569.61|2556.61|2570.43|2557.43|2568.42|2555.42|36
1622597150000|2021-06-02 01:25:50|2569.54|2556.54|2568.29|2555.29|2569.54|2556.54|2567.41|2554.41|33
1622597160000|2021-06-02 01:26:00|2568.3|2555.3|2571.65|2558.65|2571.65|2558.65|2568.3|2555.3|35
1622597170000|2021-06-02 01:26:10|2571.69|2558.69|2570.13|2557.13|2572.67|2559.67|2570.13|2557.13|35
1622597180000|2021-06-02 01:26:20|2570.14|2557.14|2568.74|2555.74|2570.3|2557.3|2568.28|2555.28|35
1622597190000|2021-06-02 01:26:30|2569.29|2556.29|2570.06|2557.06|2570.06|2557.06|2568.97|2555.97|34
1622597200000|2021-06-02 01:26:40|2569.83|2556.83|2571.26|2558.26|2571.26|2558.26|2569.44|2556.44|34
1622597210000|2021-06-02 01:26:50|2571.4|2558.4|2570.62|2557.62|2572.21|2559.21|2570.62|2557.62|32
1622597220000|2021-06-02 01:27:00|2570.63|2557.63|2572.04|2559.04|2572.04|2559.04|2570.45|2557.45|32
1622597230000|2021-06-02 01:27:10|2572.19|2559.19|2571.57|2558.57|2573.42|2560.42|2571.36|2558.36|37
1622597240000|2021-06-02 01:27:20|2571.77|2558.77|2572.03|2559.03|2572.3|2559.3|2571.5|2558.5|34
1622597250000|2021-06-02 01:27:30|2572.39|2559.39|2573.28|2560.28|2573.78|2560.78|2572.39|2559.39|34
1622597260000|2021-06-02 01:27:40|2573.19|2560.19|2574.43|2561.43|2574.47|2561.47|2572.82|2559.82|25
1622597270000|2021-06-02 01:27:50|2574.42|2561.42|2572.46|2559.46|2574.51|2561.51|2572.29|2559.29|37
1622597280000|2021-06-02 01:28:00|2572.53|2559.53|2574.52|2561.52|2574.55|2561.55|2572.53|2559.53|35
1622597290000|2021-06-02 01:28:10|2574.99|2561.99|2576.45|2563.45|2576.45|2563.45|2574.99|2561.99|31
1622597300000|2021-06-02 01:28:20|2576.48|2563.48|2576.14|2563.14|2576.64|2563.64|2575.25|2562.25|36
1622597310000|2021-06-02 01:28:30|2576.15|2563.15|2577.03|2564.03|2577.17|2564.17|2576.13|2563.13|29
1622597320000|2021-06-02 01:28:40|2576.84|2563.84|2575.2|2562.2|2576.84|2563.84|2574.92|2561.92|31
1622597330000|2021-06-02 01:28:50|2575.36|2562.36|2575.68|2562.68|2576.68|2563.68|2575.23|2562.23|38
1622597340000|2021-06-02 01:29:00|2575.66|2562.66|2573.54|2560.54|2576.22|2563.22|2573.35|2560.35|30
1622597350000|2021-06-02 01:29:10|2573.49|2560.49|2572.56|2559.56|2574.8|2561.8|2572.49|2559.49|31
1622597360000|2021-06-02 01:29:20|2572.57|2559.57|2572.28|2559.28|2572.9|2559.9|2572|2559|32
1622597370000|2021-06-02 01:29:30|2572.31|2559.31|2571.05|2558.05|2573.02|2560.02|2570.93|2557.93|36
1622597380000|2021-06-02 01:29:40|2571.01|2558.01|2569.47|2556.47|2571.1|2558.1|2569.25|2556.25|33
1622597390000|2021-06-02 01:29:50|2569.61|2556.61|2569.54|2556.54|2571.34|2558.34|2569.37|2556.37|34
1622597400000|2021-06-02 01:30:00|2569.6|2556.6|2573.73|2560.73|2574.31|2561.31|2569.6|2556.6|39
1622597410000|2021-06-02 01:30:10|2574.58|2561.58|2574.17|2561.17|2575.91|2562.91|2573.77|2560.77|38
1622597420000|2021-06-02 01:30:20|2574.24|2561.24|2574.57|2561.57|2575.06|2562.06|2573.75|2560.75|33
1622597430000|2021-06-02 01:30:30|2574.32|2561.32|2574.98|2561.98|2574.98|2561.98|2574.06|2561.06|27
1622597440000|2021-06-02 01:30:40|2574.99|2561.99|2575.88|2562.88|2576.18|2563.18|2574.88|2561.88|32
1622597450000|2021-06-02 01:30:50|2575.91|2562.91|2575.92|2562.92|2576.02|2563.02|2575.12|2562.12|31
1622597460000|2021-06-02 01:31:00|2575.91|2562.91|2579.27|2566.27|2579.53|2566.53|2575.91|2562.91|33
1622597470000|2021-06-02 01:31:10|2579.28|2566.28|2579.2|2566.2|2579.67|2566.67|2578.11|2565.11|34
1622597480000|2021-06-02 01:31:20|2579.22|2566.22|2578.37|2565.37|2579.92|2566.92|2578.37|2565.37|36
1622597490000|2021-06-02 01:31:30|2578.22|2565.22|2577.1|2564.1|2579.38|2566.38|2577.1|2564.1|37
1622597500000|2021-06-02 01:31:40|2577.15|2564.15|2576.17|2563.17|2577.3|2564.3|2576.17|2563.17|32
1622597510000|2021-06-02 01:31:50|2576.2|2563.2|2577.42|2564.42|2577.49|2564.49|2575.51|2562.51|36
1622597520000|2021-06-02 01:32:00|2577.58|2564.58|2578.58|2565.58|2578.58|2565.58|2577.21|2564.21|32
1622597530000|2021-06-02 01:32:10|2578.47|2565.47|2576.38|2563.38|2578.48|2565.48|2576.38|2563.38|37
1622597540000|2021-06-02 01:32:20|2576.33|2563.33|2577.19|2564.19|2577.35|2564.35|2576.33|2563.33|24
1622597550000|2021-06-02 01:32:30|2577.17|2564.17|2577.18|2564.18|2577.78|2564.78|2576.79|2563.79|31
1622597560000|2021-06-02 01:32:40|2577.13|2564.13|2576.27|2563.27|2577.26|2564.26|2576.24|2563.24|33
1622597570000|2021-06-02 01:32:50|2576.37|2563.37|2577.49|2564.49|2577.51|2564.51|2576.37|2563.37|28
1622597580000|2021-06-02 01:33:00|2577.51|2564.51|2576.63|2563.63|2577.61|2564.61|2576.18|2563.18|34
1622597590000|2021-06-02 01:33:10|2576.65|2563.65|2577.06|2564.06|2577.17|2564.17|2576.2|2563.2|30
1622597600000|2021-06-02 01:33:20|2577.1|2564.1|2577.88|2564.88|2577.91|2564.91|2576.68|2563.68|35
1622597610000|2021-06-02 01:33:30|2577.92|2564.92|2576.97|2563.97|2577.95|2564.95|2576.79|2563.79|37
1622597620000|2021-06-02 01:33:40|2576.99|2563.99|2575.5|2562.5|2577.17|2564.17|2575.4|2562.4|34
1622597630000|2021-06-02 01:33:50|2575.51|2562.51|2575.76|2562.76|2576.34|2563.34|2575.08|2562.08|31
1622597640000|2021-06-02 01:34:00|2575.82|2562.82|2578.15|2565.15|2578.2|2565.2|2575.82|2562.82|36
1622597650000|2021-06-02 01:34:10|2578.18|2565.18|2577.84|2564.84|2578.18|2565.18|2577.42|2564.42|25
1622597660000|2021-06-02 01:34:20|2578.01|2565.01|2578.59|2565.59|2578.69|2565.69|2578.01|2565.01|29
1622597670000|2021-06-02 01:34:30|2578.63|2565.63|2578.6|2565.6|2579.6|2566.6|2578.6|2565.6|34
1622597680000|2021-06-02 01:34:40|2578.63|2565.63|2579.96|2566.96|2579.96|2566.96|2578.63|2565.63|25
1622597690000|2021-06-02 01:34:50|2579.97|2566.97|2580.28|2567.28|2580.54|2567.54|2579.79|2566.79|32
1622597700000|2021-06-02 01:35:00|2580.45|2567.45|2579.12|2566.12|2580.5|2567.5|2579.12|2566.12|27
1622597710000|2021-06-02 01:35:10|2579.14|2566.14|2578.69|2565.69|2579.14|2566.14|2578.65|2565.65|29
1622597720000|2021-06-02 01:35:20|2578.68|2565.68|2580.82|2567.82|2580.82|2567.82|2578.68|2565.68|31
1622597730000|2021-06-02 01:35:30|2580.81|2567.81|2580.72|2567.72|2581.01|2568.01|2580.34|2567.34|31
1622597740000|2021-06-02 01:35:40|2580.67|2567.67|2579.95|2566.95|2580.7|2567.7|2579.83|2566.83|33
1622597750000|2021-06-02 01:35:50|2579.92|2566.92|2579.22|2566.22|2579.92|2566.92|2578.5|2565.5|32
1622597760000|2021-06-02 01:36:00|2579.36|2566.36|2581.53|2568.53|2581.83|2568.83|2578.95|2565.95|36
1622597770000|2021-06-02 01:36:10|2581.64|2568.64|2583.43|2570.43|2583.43|2570.43|2581.46|2568.46|34
1622597780000|2021-06-02 01:36:20|2583.26|2570.26|2580.61|2567.61|2583.26|2570.26|2580.46|2567.46|33
1622597790000|2021-06-02 01:36:30|2580.51|2567.51|2579.33|2566.33|2580.55|2567.55|2579.33|2566.33|24
1622597800000|2021-06-02 01:36:40|2579.32|2566.32|2578.49|2565.49|2579.35|2566.35|2578.26|2565.26|27
1622597810000|2021-06-02 01:36:50|2578.32|2565.32|2578.07|2565.07|2578.51|2565.51|2578|2565|24
1622597820000|2021-06-02 01:37:00|2578.08|2565.08|2579.31|2566.31|2579.33|2566.33|2578.08|2565.08|27
1622597830000|2021-06-02 01:37:10|2579.3|2566.3|2577.79|2564.79|2579.3|2566.3|2577.79|2564.79|30
1622597840000|2021-06-02 01:37:20|2577.7|2564.7|2579.07|2566.07|2579.27|2566.27|2577.57|2564.57|33
1622597850000|2021-06-02 01:37:30|2579.05|2566.05|2578.22|2565.22|2579.1|2566.1|2577.84|2564.84|33
1622597860000|2021-06-02 01:37:40|2578.2|2565.2|2578.47|2565.47|2578.51|2565.51|2578.1|2565.1|21
1622597870000|2021-06-02 01:37:50|2578.44|2565.44|2577.73|2564.73|2578.44|2565.44|2576.7|2563.7|32
1622597880000|2021-06-02 01:38:00|2577.76|2564.76|2578.89|2565.89|2578.99|2565.99|2577.76|2564.76|32
1622597890000|2021-06-02 01:38:10|2578.87|2565.87|2578.5|2565.5|2578.87|2565.87|2578.11|2565.11|25
1622597900000|2021-06-02 01:38:20|2578.52|2565.52|2578.91|2565.91|2578.99|2565.99|2578.24|2565.24|30
1622597910000|2021-06-02 01:38:30|2578.93|2565.93|2580.89|2567.89|2581.09|2568.09|2578.76|2565.76|34
1622597920000|2021-06-02 01:38:40|2580.81|2567.81|2578.95|2565.95|2580.81|2567.81|2578.82|2565.82|33
1622597930000|2021-06-02 01:38:50|2578.98|2565.98|2579.14|2566.14|2579.62|2566.62|2578.72|2565.72|33
1622597940000|2021-06-02 01:39:00|2579.17|2566.17|2580.19|2567.19|2580.43|2567.43|2579.17|2566.17|29
1622597950000|2021-06-02 01:39:10|2580.29|2567.29|2580.57|2567.57|2581.09|2568.09|2580.14|2567.14|37
1622597960000|2021-06-02 01:39:20|2580.36|2567.36|2580.82|2567.82|2581.12|2568.12|2580.07|2567.07|28
1622597970000|2021-06-02 01:39:30|2580.86|2567.86|2579.53|2566.53|2581.1|2568.1|2579.51|2566.51|31
1622597980000|2021-06-02 01:39:40|2579.55|2566.55|2579.78|2566.78|2580.08|2567.08|2579.38|2566.38|29
1622597990000|2021-06-02 01:39:50|2579.79|2566.79|2579.51|2566.51|2579.81|2566.81|2578.26|2565.26|35
1622598000000|2021-06-02 01:40:00|2579.49|2566.49|2577.7|2564.7|2579.84|2566.84|2577.53|2564.53|37
1622598010000|2021-06-02 01:40:10|2578|2565|2576.68|2563.68|2578|2565|2576.28|2563.28|24
1622598020000|2021-06-02 01:40:20|2577.54|2564.54|2576.97|2563.97|2577.76|2564.76|2574.67|2561.67|31
1622598030000|2021-06-02 01:40:30|2575.28|2562.28|2574.76|2561.76|2577.07|2564.07|2574.72|2561.72|37
1622598040000|2021-06-02 01:40:40|2574.73|2561.73|2574.27|2561.27|2574.75|2561.75|2573.75|2560.75|22
1622598050000|2021-06-02 01:40:50|2574.26|2561.26|2576.3|2563.3|2576.46|2563.46|2574.26|2561.26|33
1622598060000|2021-06-02 01:41:00|2576.34|2563.34|2577.5|2564.5|2577.5|2564.5|2576.31|2563.31|34
1622598070000|2021-06-02 01:41:10|2577.56|2564.56|2577.01|2564.01|2578.11|2565.11|2577.01|2564.01|32
1622598080000|2021-06-02 01:41:20|2577.07|2564.07|2576.01|2563.01|2577.2|2564.2|2575.97|2562.97|35
1622598090000|2021-06-02 01:41:30|2576.06|2563.06|2576.92|2563.92|2576.92|2563.92|2576.06|2563.06|33
1622598100000|2021-06-02 01:41:40|2576.94|2563.94|2577.68|2564.68|2578.27|2565.27|2576.94|2563.94|26
1622598110000|2021-06-02 01:41:50|2577.75|2564.75|2576.18|2563.18|2577.75|2564.75|2576.18|2563.18|31
1622598120000|2021-06-02 01:42:00|2576.19|2563.19|2576.12|2563.12|2576.33|2563.33|2576.07|2563.07|31
1622598130000|2021-06-02 01:42:10|2576.08|2563.08|2577.77|2564.77|2577.83|2564.83|2576.08|2563.08|33
1622598140000|2021-06-02 01:42:20|2577.82|2564.82|2577.5|2564.5|2577.86|2564.86|2577.5|2564.5|31
1622598150000|2021-06-02 01:42:30|2577.49|2564.49|2577.53|2564.53|2577.55|2564.55|2577.36|2564.36|23
1622598160000|2021-06-02 01:42:40|2577.54|2564.54|2577.48|2564.48|2577.54|2564.54|2577.43|2564.43|9
1622598170000|2021-06-02 01:42:50|2577.47|2564.47|2578.52|2565.52|2578.71|2565.71|2577.47|2564.47|26
1622598180000|2021-06-02 01:43:00|2578.43|2565.43|2577.53|2564.53|2578.67|2565.67|2577.53|2564.53|27
1622598190000|2021-06-02 01:43:10|2577.39|2564.39|2578.02|2565.02|2578.06|2565.06|2577.39|2564.39|24
1622598200000|2021-06-02 01:43:20|2578.03|2565.03|2577.39|2564.39|2578.55|2565.55|2577.37|2564.37|30
1622598210000|2021-06-02 01:43:30|2577.48|2564.48|2577.59|2564.59|2577.79|2564.79|2577.43|2564.43|31
1622598220000|2021-06-02 01:43:40|2577.61|2564.61|2576.03|2563.03|2577.62|2564.62|2576.03|2563.03|31
1622598230000|2021-06-02 01:43:50|2576.06|2563.06|2574.78|2561.78|2576.06|2563.06|2574.75|2561.75|28
1622598240000|2021-06-02 01:44:00|2574.79|2561.79|2575.24|2562.24|2575.53|2562.53|2574.46|2561.46|25
1622598250000|2021-06-02 01:44:10|2575.42|2562.42|2574.94|2561.94|2575.42|2562.42|2574.74|2561.74|28
1622598260000|2021-06-02 01:44:20|2575.09|2562.09|2575.29|2562.29|2576.14|2563.14|2575.07|2562.07|28
1622598270000|2021-06-02 01:44:30|2575.26|2562.26|2574.13|2561.13|2575.26|2562.26|2574.13|2561.13|34
1622598280000|2021-06-02 01:44:40|2574.08|2561.08|2572.83|2559.83|2574.19|2561.19|2572.83|2559.83|25
1622598290000|2021-06-02 01:44:50|2572.87|2559.87|2571.34|2558.34|2573.22|2560.22|2570.84|2557.84|32
1622598300000|2021-06-02 01:45:00|2571.39|2558.39|2573.11|2560.11|2573.25|2560.25|2571.17|2558.17|32
1622598310000|2021-06-02 01:45:10|2573.12|2560.12|2575.81|2562.81|2575.81|2562.81|2573.08|2560.08|33
1622598320000|2021-06-02 01:45:20|2574.94|2561.94|2574.01|2561.01|2575.09|2562.09|2573.44|2560.44|32
1622598330000|2021-06-02 01:45:30|2574.18|2561.18|2574.54|2561.54|2575.14|2562.14|2574.01|2561.01|32
1622598340000|2021-06-02 01:45:40|2574.74|2561.74|2576.2|2563.2|2576.2|2563.2|2574.74|2561.74|31
1622598350000|2021-06-02 01:45:50|2576.24|2563.24|2576.79|2563.79|2576.82|2563.82|2576.08|2563.08|21
1622598360000|2021-06-02 01:46:00|2576.84|2563.84|2579.1|2566.1|2579.23|2566.23|2576.84|2563.84|33
1622598370000|2021-06-02 01:46:10|2579.01|2566.01|2580.52|2567.52|2580.6|2567.6|2579.01|2566.01|33
1622598380000|2021-06-02 01:46:20|2580.22|2567.22|2583.03|2570.03|2583.24|2570.24|2580.22|2567.22|31
1622598390000|2021-06-02 01:46:30|2583|2570|2581.42|2568.42|2583.55|2570.55|2581.37|2568.37|38
1622598400000|2021-06-02 01:46:40|2581.34|2568.34|2579.68|2566.68|2581.41|2568.41|2579.56|2566.56|34
1622598410000|2021-06-02 01:46:50|2579.66|2566.66|2580.08|2567.08|2580.08|2567.08|2578.82|2565.82|35
1622598420000|2021-06-02 01:47:00|2579.93|2566.93|2582.38|2569.38|2582.38|2569.38|2579.66|2566.66|36
1622598430000|2021-06-02 01:47:10|2582.2|2569.2|2582.27|2569.27|2583.33|2570.33|2582.2|2569.2|34
1622598440000|2021-06-02 01:47:20|2582.18|2569.18|2583.59|2570.59|2583.59|2570.59|2582.1|2569.1|38
1622598450000|2021-06-02 01:47:30|2583.67|2570.67|2585.35|2572.35|2585.35|2572.35|2583.67|2570.67|36
1622598460000|2021-06-02 01:47:40|2585.49|2572.49|2583.72|2570.72|2585.74|2572.74|2583.32|2570.32|40
1622598470000|2021-06-02 01:47:50|2583.71|2570.71|2582.67|2569.67|2583.71|2570.71|2582.37|2569.37|23
1622598480000|2021-06-02 01:48:00|2582.43|2569.43|2581.52|2568.52|2582.43|2569.43|2581.28|2568.28|35
1622598490000|2021-06-02 01:48:10|2581.48|2568.48|2581.55|2568.55|2581.74|2568.74|2581.48|2568.48|20
1622598500000|2021-06-02 01:48:20|2581.56|2568.56|2580.94|2567.94|2581.56|2568.56|2580.34|2567.34|15
1622598510000|2021-06-02 01:48:30|2580.88|2567.88|2580.77|2567.77|2581.53|2568.53|2580.53|2567.53|34
1622598520000|2021-06-02 01:48:40|2580.76|2567.76|2580.59|2567.59|2580.85|2567.85|2580.46|2567.46|22
1622598530000|2021-06-02 01:48:50|2580.57|2567.57|2580.59|2567.59|2580.61|2567.61|2580.49|2567.49|14
1622598540000|2021-06-02 01:49:00|2580.62|2567.62|2580.57|2567.57|2580.62|2567.62|2579.37|2566.37|30
1622598550000|2021-06-02 01:49:10|2581.45|2568.45|2583.57|2570.57|2583.57|2570.57|2581.42|2568.42|31
1622598560000|2021-06-02 01:49:20|2583.63|2570.63|2583.74|2570.74|2584.05|2571.05|2583.41|2570.41|38
1622598570000|2021-06-02 01:49:30|2583.72|2570.72|2583.68|2570.68|2584.32|2571.32|2583.57|2570.57|32
1622598580000|2021-06-02 01:49:40|2583.66|2570.66|2583.78|2570.78|2583.92|2570.92|2583.41|2570.41|30
1622598590000|2021-06-02 01:49:50|2583.74|2570.74|2583.03|2570.03|2583.82|2570.82|2582.09|2569.09|28
1622598600000|2021-06-02 01:50:00|2582.91|2569.91|2583.97|2570.97|2584.23|2571.23|2582.9|2569.9|36
1622598610000|2021-06-02 01:50:10|2584.08|2571.08|2583.53|2570.53|2584.08|2571.08|2583.5|2570.5|30
1622598620000|2021-06-02 01:50:20|2583.54|2570.54|2585.03|2572.03|2585.15|2572.15|2583.54|2570.54|27
1622598630000|2021-06-02 01:50:30|2585.15|2572.15|2585.15|2572.15|2585.26|2572.26|2584.77|2571.77|22
1622598640000|2021-06-02 01:50:40|2585.1|2572.1|2585.64|2572.64|2585.81|2572.81|2585.07|2572.07|23
1622598650000|2021-06-02 01:50:50|2585.66|2572.66|2584.67|2571.67|2585.69|2572.69|2584.52|2571.52|27
1622598660000|2021-06-02 01:51:00|2584.63|2571.63|2582.29|2569.29|2584.63|2571.63|2582.26|2569.26|35
1622598670000|2021-06-02 01:51:10|2582.23|2569.23|2582.46|2569.46|2582.53|2569.53|2582.01|2569.01|21
1622598680000|2021-06-02 01:51:20|2582.42|2569.42|2583.14|2570.14|2583.78|2570.78|2581.86|2568.86|33
1622598690000|2021-06-02 01:51:30|2583.19|2570.19|2582.44|2569.44|2583.2|2570.2|2581.9|2568.9|37
1622598700000|2021-06-02 01:51:40|2582.45|2569.45|2583.03|2570.03|2583.71|2570.71|2582.45|2569.45|30
1622598710000|2021-06-02 01:51:50|2582.99|2569.99|2583.16|2570.16|2583.16|2570.16|2582.81|2569.81|30
1622598720000|2021-06-02 01:52:00|2583.17|2570.17|2583.04|2570.04|2583.21|2570.21|2583.01|2570.01|20
1622598730000|2021-06-02 01:52:10|2583.03|2570.03|2581.52|2568.52|2583.03|2570.03|2581.52|2568.52|21
1622598740000|2021-06-02 01:52:20|2581.07|2568.07|2582.24|2569.24|2582.53|2569.53|2581.04|2568.04|34
1622598750000|2021-06-02 01:52:30|2582.17|2569.17|2582.79|2569.79|2582.93|2569.93|2582.13|2569.13|30
1622598760000|2021-06-02 01:52:40|2582.92|2569.92|2581.3|2568.3|2582.94|2569.94|2581.15|2568.15|38
1622598770000|2021-06-02 01:52:50|2581.31|2568.31|2583.08|2570.08|2583.14|2570.14|2581.07|2568.07|31
1622598780000|2021-06-02 01:53:00|2583.02|2570.02|2583.74|2570.74|2583.99|2570.99|2582.89|2569.89|32
1622598790000|2021-06-02 01:53:10|2583.66|2570.66|2583.5|2570.5|2584.05|2571.05|2583.47|2570.47|33
1622598800000|2021-06-02 01:53:20|2583.49|2570.49|2583.36|2570.36|2583.54|2570.54|2583.36|2570.36|23
1622598810000|2021-06-02 01:53:30|2583.37|2570.37|2583.03|2570.03|2583.51|2570.51|2582.71|2569.71|29
1622598820000|2021-06-02 01:53:40|2583.01|2570.01|2583.1|2570.1|2583.2|2570.2|2582.92|2569.92|21
1622598830000|2021-06-02 01:53:50|2583.28|2570.28|2582.67|2569.67|2583.28|2570.28|2582.57|2569.57|19
1622598840000|2021-06-02 01:54:00|2582.7|2569.7|2585.78|2572.78|2585.78|2572.78|2582.68|2569.68|26
1622598850000|2021-06-02 01:54:10|2585.88|2572.88|2588.17|2575.17|2588.17|2575.17|2585.81|2572.81|35
1622598860000|2021-06-02 01:54:20|2588.28|2575.28|2589.28|2576.28|2589.87|2576.87|2588.11|2575.11|38
1622598870000|2021-06-02 01:54:30|2589.34|2576.34|2589.53|2576.53|2589.53|2576.53|2589.1|2576.1|29
1622598880000|2021-06-02 01:54:40|2589.57|2576.57|2589.87|2576.87|2590.51|2577.51|2589.43|2576.43|28
1622598890000|2021-06-02 01:54:50|2589.95|2576.95|2589.14|2576.14|2590.12|2577.12|2588.98|2575.98|32
1622598900000|2021-06-02 01:55:00|2589.26|2576.26|2590.03|2577.03|2590.03|2577.03|2588.99|2575.99|29
1622598910000|2021-06-02 01:55:10|2589.93|2576.93|2589.46|2576.46|2590.43|2577.43|2589.46|2576.46|30
1622598920000|2021-06-02 01:55:20|2589.6|2576.6|2588.48|2575.48|2589.6|2576.6|2588|2575|30
1622598930000|2021-06-02 01:55:30|2588.33|2575.33|2589.19|2576.19|2589.2|2576.2|2588.31|2575.31|34
1622598940000|2021-06-02 01:55:40|2589.15|2576.15|2585.96|2572.96|2589.15|2576.15|2585.96|2572.96|36
1622598950000|2021-06-02 01:55:50|2586.03|2573.03|2585.19|2572.19|2586.03|2573.03|2584.85|2571.85|28
1622598960000|2021-06-02 01:56:00|2586.02|2573.02|2584.72|2571.72|2586.09|2573.09|2584.63|2571.63|28
1622598970000|2021-06-02 01:56:10|2584.97|2571.97|2584.45|2571.45|2584.97|2571.97|2584.07|2571.07|15
1622598980000|2021-06-02 01:56:20|2584.5|2571.5|2584.44|2571.44|2584.99|2571.99|2584.44|2571.44|23
1622598990000|2021-06-02 01:56:30|2584.64|2571.64|2584.84|2571.84|2585.11|2572.11|2584.59|2571.59|30
1622599000000|2021-06-02 01:56:40|2584.78|2571.78|2583.75|2570.75|2584.84|2571.84|2583.75|2570.75|29
1622599010000|2021-06-02 01:56:50|2583.77|2570.77|2584.03|2571.03|2584.03|2571.03|2583.74|2570.74|28
1622599020000|2021-06-02 01:57:00|2584.34|2571.34|2586.86|2573.86|2587.27|2574.27|2584.34|2571.34|36
1622599030000|2021-06-02 01:57:10|2586.64|2573.64|2585.86|2572.86|2586.7|2573.7|2584.94|2571.94|36
1622599040000|2021-06-02 01:57:20|2585.84|2572.84|2586.71|2573.71|2586.85|2573.85|2585.82|2572.82|26
1622599050000|2021-06-02 01:57:30|2586.24|2573.24|2585.34|2572.34|2586.6|2573.6|2585.34|2572.34|32
1622599060000|2021-06-02 01:57:40|2585.42|2572.42|2586.26|2573.26|2586.26|2573.26|2585.42|2572.42|33
1622599070000|2021-06-02 01:57:50|2586.36|2573.36|2586.92|2573.92|2586.92|2573.92|2585.88|2572.88|33
1622599080000|2021-06-02 01:58:00|2587|2574|2588.51|2575.51|2588.53|2575.53|2587|2574|30
1622599090000|2021-06-02 01:58:10|2588.5|2575.5|2589.76|2576.76|2589.83|2576.83|2588.5|2575.5|26
1622599100000|2021-06-02 01:58:20|2589.8|2576.8|2589.99|2576.99|2590.7|2577.7|2589.74|2576.74|31
1622599110000|2021-06-02 01:58:30|2590|2577|2590.26|2577.26|2590.36|2577.36|2589.64|2576.64|35
1622599120000|2021-06-02 01:58:40|2589.99|2576.99|2590.44|2577.44|2590.56|2577.56|2589.99|2576.99|26
1622599130000|2021-06-02 01:58:50|2590.48|2577.48|2589.88|2576.88|2590.56|2577.56|2589.88|2576.88|28
1622599140000|2021-06-02 01:59:00|2589.86|2576.86|2590.99|2577.99|2591.07|2578.07|2589.74|2576.74|35
1622599150000|2021-06-02 01:59:10|2591|2578|2591.07|2578.07|2591.11|2578.11|2590.92|2577.92|19
1622599160000|2021-06-02 01:59:20|2591.11|2578.11|2589.58|2576.58|2591.12|2578.12|2589.5|2576.5|25
1622599170000|2021-06-02 01:59:30|2589.15|2576.15|2591.23|2578.23|2591.4|2578.4|2589.1|2576.1|34
1622599180000|2021-06-02 01:59:40|2591.45|2578.45|2595.85|2582.85|2595.88|2582.88|2591.45|2578.45|35
1622599190000|2021-06-02 01:59:50|2595.5|2582.5|2596.22|2583.22|2596.37|2583.37|2593.39|2580.39|38
1622599200000|2021-06-02 02:00:00|2596.47|2583.47|2597.59|2584.59|2598.46|2585.46|2596.47|2583.47|37
1622599210000|2021-06-02 02:00:10|2597.55|2584.55|2594.62|2581.62|2598.02|2585.02|2594.62|2581.62|40
1622599220000|2021-06-02 02:00:20|2594.65|2581.65|2595.74|2582.74|2596.26|2583.26|2594.65|2581.65|39
1622599230000|2021-06-02 02:00:30|2595.88|2582.88|2595.21|2582.21|2596.2|2583.2|2595.21|2582.21|37
1622599240000|2021-06-02 02:00:40|2595.11|2582.11|2595.52|2582.52|2595.76|2582.76|2595.11|2582.11|30
1622599250000|2021-06-02 02:00:50|2595.47|2582.47|2594.99|2581.99|2595.5|2582.5|2594.65|2581.65|31
1622599260000|2021-06-02 02:01:00|2595.19|2582.19|2592.18|2579.18|2595.28|2582.28|2592.18|2579.18|34
1622599270000|2021-06-02 02:01:10|2592.22|2579.22|2593.05|2580.05|2593.15|2580.15|2590.98|2577.98|37
1622599280000|2021-06-02 02:01:20|2593.21|2580.21|2592.12|2579.12|2593.5|2580.5|2592.05|2579.05|37
1622599290000|2021-06-02 02:01:30|2592.1|2579.1|2591.76|2578.76|2592.14|2579.14|2591.37|2578.37|31
1622599300000|2021-06-02 02:01:40|2591.88|2578.88|2588.44|2575.44|2592.41|2579.41|2587.9|2574.9|38
1622599310000|2021-06-02 02:01:50|2588.2|2575.2|2588.06|2575.06|2589.03|2576.03|2587.81|2574.81|26
1622599320000|2021-06-02 02:02:00|2587.8|2574.8|2588.65|2575.65|2588.76|2575.76|2587.24|2574.24|29
1622599330000|2021-06-02 02:02:10|2588.31|2575.31|2589.5|2576.5|2589.85|2576.85|2587.72|2574.72|25
1622599340000|2021-06-02 02:02:20|2589.46|2576.46|2589.39|2576.39|2590.89|2577.89|2589.25|2576.25|33
1622599350000|2021-06-02 02:02:30|2589.53|2576.53|2586.89|2573.89|2590.16|2577.16|2586.89|2573.89|36
1622599360000|2021-06-02 02:02:40|2586.99|2573.99|2586.7|2573.7|2587.28|2574.28|2586.67|2573.67|27
1622599370000|2021-06-02 02:02:50|2586.72|2573.72|2586.37|2573.37|2587.07|2574.07|2586.37|2573.37|34
1622599380000|2021-06-02 02:03:00|2586.44|2573.44|2585.8|2572.8|2586.85|2573.85|2585.6|2572.6|30
1622599390000|2021-06-02 02:03:10|2585.58|2572.58|2582.82|2569.82|2585.59|2572.59|2582.7|2569.7|32
1622599400000|2021-06-02 02:03:20|2582.86|2569.86|2583.22|2570.22|2584.15|2571.15|2582.79|2569.79|29
1622599410000|2021-06-02 02:03:30|2583.09|2570.09|2582.97|2569.97|2583.23|2570.23|2582.86|2569.86|25
1622599420000|2021-06-02 02:03:40|2582.84|2569.84|2583.87|2570.87|2584.24|2571.24|2582.59|2569.59|29
1622599430000|2021-06-02 02:03:50|2583.94|2570.94|2582.68|2569.68|2584.14|2571.14|2582.61|2569.61|35
1622599440000|2021-06-02 02:04:00|2582.61|2569.61|2582.71|2569.71|2582.76|2569.76|2582.31|2569.31|40
1622599450000|2021-06-02 02:04:10|2583.39|2570.39|2583.48|2570.48|2583.88|2570.88|2583.22|2570.22|33
1622599460000|2021-06-02 02:04:20|2583.56|2570.56|2585.23|2572.23|2585.23|2572.23|2583.56|2570.56|17
1622599470000|2021-06-02 02:04:30|2585.33|2572.33|2585.02|2572.02|2585.47|2572.47|2584.86|2571.86|30
1622599480000|2021-06-02 02:04:40|2585|2572|2583.52|2570.52|2585|2572|2583.41|2570.41|35
1622599490000|2021-06-02 02:04:50|2583.48|2570.48|2583.27|2570.27|2583.57|2570.57|2583.27|2570.27|36
1622599500000|2021-06-02 02:05:00|2583.19|2570.19|2584.83|2571.83|2585.16|2572.16|2583.19|2570.19|35
1622599510000|2021-06-02 02:05:10|2584.8|2571.8|2585.9|2572.9|2586.01|2573.01|2584.56|2571.56|32
1622599520000|2021-06-02 02:05:20|2585.89|2572.89|2586.98|2573.98|2587.29|2574.29|2585.65|2572.65|33
1622599530000|2021-06-02 02:05:30|2586.27|2573.27|2585.9|2572.9|2586.27|2573.27|2585.53|2572.53|38
1622599540000|2021-06-02 02:05:40|2585.92|2572.92|2586.14|2573.14|2586.14|2573.14|2585.62|2572.62|33
1622599550000|2021-06-02 02:05:50|2586.17|2573.17|2585.18|2572.18|2586.21|2573.21|2585.18|2572.18|29
1622599560000|2021-06-02 02:06:00|2585.16|2572.16|2584.99|2571.99|2585.24|2572.24|2584.85|2571.85|23
1622599570000|2021-06-02 02:06:10|2584.91|2571.91|2585.43|2572.43|2585.52|2572.52|2584.69|2571.69|35
1622599580000|2021-06-02 02:06:20|2585.47|2572.47|2586.27|2573.27|2586.81|2573.81|2585.41|2572.41|29
1622599590000|2021-06-02 02:06:30|2586.1|2573.1|2587.22|2574.22|2587.72|2574.72|2585.96|2572.96|38
1622599600000|2021-06-02 02:06:40|2587.19|2574.19|2587.21|2574.21|2587.26|2574.26|2587.01|2574.01|36
1622599610000|2021-06-02 02:06:50|2587.23|2574.23|2588.71|2575.71|2588.71|2575.71|2587.23|2574.23|34
1622599620000|2021-06-02 02:07:00|2588.87|2575.87|2588.92|2575.92|2589.75|2576.75|2587.67|2574.67|39
1622599630000|2021-06-02 02:07:10|2588.88|2575.88|2588.34|2575.34|2589.02|2576.02|2588.21|2575.21|34
1622599640000|2021-06-02 02:07:20|2588.37|2575.37|2588.97|2575.97|2589.19|2576.19|2588.19|2575.19|33
1622599650000|2021-06-02 02:07:30|2589.05|2576.05|2588.45|2575.45|2589.32|2576.32|2588.39|2575.39|32
1622599660000|2021-06-02 02:07:40|2588.48|2575.48|2588.22|2575.22|2588.66|2575.66|2588.09|2575.09|27
1622599670000|2021-06-02 02:07:50|2587.81|2574.81|2588.55|2575.55|2588.55|2575.55|2587.27|2574.27|34
1622599680000|2021-06-02 02:08:00|2588.57|2575.57|2589.52|2576.52|2589.52|2576.52|2588.46|2575.46|26
1622599690000|2021-06-02 02:08:10|2589.41|2576.41|2588.76|2575.76|2589.79|2576.79|2588.72|2575.72|37
1622599700000|2021-06-02 02:08:20|2588.85|2575.85|2589.75|2576.75|2589.83|2576.83|2588.85|2575.85|30
1622599710000|2021-06-02 02:08:30|2589.59|2576.59|2589.67|2576.67|2589.69|2576.69|2589.51|2576.51|28
1622599720000|2021-06-02 02:08:40|2589.66|2576.66|2591.03|2578.03|2591.08|2578.08|2589.66|2576.66|32
1622599730000|2021-06-02 02:08:50|2590.94|2577.94|2592.21|2579.21|2592.21|2579.21|2590.78|2577.78|33
1622599740000|2021-06-02 02:09:00|2592.22|2579.22|2592.3|2579.3|2592.64|2579.64|2592.22|2579.22|29
1622599750000|2021-06-02 02:09:10|2592.14|2579.14|2590.91|2577.91|2592.14|2579.14|2590.91|2577.91|24
1622599760000|2021-06-02 02:09:20|2591.08|2578.08|2592.65|2579.65|2592.87|2579.87|2591.08|2578.08|37
1622599770000|2021-06-02 02:09:30|2592.9|2579.9|2593.23|2580.23|2593.3|2580.3|2592.9|2579.9|22
1622599780000|2021-06-02 02:09:40|2593.26|2580.26|2593.25|2580.25|2593.51|2580.51|2593.23|2580.23|19
1622599790000|2021-06-02 02:09:50|2593.21|2580.21|2593.72|2580.72|2593.74|2580.74|2593.21|2580.21|31
1622599800000|2021-06-02 02:10:00|2593.74|2580.74|2595.94|2582.94|2595.98|2582.98|2593.74|2580.74|35
1622599810000|2021-06-02 02:10:10|2595.93|2582.93|2596.75|2583.75|2596.75|2583.75|2595.43|2582.43|31
1622599820000|2021-06-02 02:10:20|2596.83|2583.83|2597.94|2584.94|2598.01|2585.01|2596.83|2583.83|39
1622599830000|2021-06-02 02:10:30|2598.07|2585.07|2602.11|2589.11|2602.21|2589.21|2598.07|2585.07|37
1622599840000|2021-06-02 02:10:40|2601.7|2588.7|2600.63|2587.63|2602.14|2589.14|2600.1|2587.1|39
1622599850000|2021-06-02 02:10:50|2600.67|2587.67|2599.33|2586.33|2600.67|2587.67|2599.22|2586.22|36
1622599860000|2021-06-02 02:11:00|2598.99|2585.99|2598.66|2585.66|2599.3|2586.3|2598.01|2585.01|35
1622599870000|2021-06-02 02:11:10|2598.02|2585.02|2598.75|2585.75|2599.45|2586.45|2597.93|2584.93|37
1622599880000|2021-06-02 02:11:20|2599.07|2586.07|2598.84|2585.84|2599.33|2586.33|2598.06|2585.06|31
1622599890000|2021-06-02 02:11:30|2598.81|2585.81|2598.56|2585.56|2599.88|2586.88|2598.56|2585.56|25
1622599900000|2021-06-02 02:11:40|2598.63|2585.63|2597.9|2584.9|2599.25|2586.25|2597.36|2584.36|28
1622599910000|2021-06-02 02:11:50|2598.2|2585.2|2598.26|2585.26|2598.71|2585.71|2597.54|2584.54|31
1622599920000|2021-06-02 02:12:00|2598.28|2585.28|2600.16|2587.16|2600.16|2587.16|2598.28|2585.28|32
1622599930000|2021-06-02 02:12:10|2600.21|2587.21|2601.81|2588.81|2602.12|2589.12|2600.21|2587.21|34
1622599940000|2021-06-02 02:12:20|2601.8|2588.8|2602.34|2589.34|2602.34|2589.34|2600.7|2587.7|36
1622599950000|2021-06-02 02:12:30|2602.48|2589.48|2602.72|2589.72|2602.75|2589.75|2602.39|2589.39|32
1622599960000|2021-06-02 02:12:40|2602.73|2589.73|2603.02|2590.02|2603.3|2590.3|2602.73|2589.73|32
1622599970000|2021-06-02 02:12:50|2603.04|2590.04|2603.19|2590.19|2603.51|2590.51|2602.88|2589.88|27
1622599980000|2021-06-02 02:13:00|2603.16|2590.16|2603.38|2590.38|2603.39|2590.39|2602.88|2589.88|34
1622599990000|2021-06-02 02:13:10|2603.23|2590.23|2602.54|2589.54|2603.31|2590.31|2602.54|2589.54|30
1622600000000|2021-06-02 02:13:20|2602.37|2589.37|2600.03|2587.03|2602.39|2589.39|2599.81|2586.81|37
1622600010000|2021-06-02 02:13:30|2600.22|2587.22|2600.4|2587.4|2600.51|2587.51|2598.99|2585.99|37
1622600020000|2021-06-02 02:13:40|2600.54|2587.54|2603.17|2590.17|2603.43|2590.43|2600.23|2587.23|38
1622600030000|2021-06-02 02:13:50|2603.09|2590.09|2604.85|2591.85|2606.51|2593.51|2603.09|2590.09|36
1622600040000|2021-06-02 02:14:00|2604.88|2591.88|2605.89|2592.89|2606.09|2593.09|2604.28|2591.28|38
1622600050000|2021-06-02 02:14:10|2605.87|2592.87|2604.84|2591.84|2605.9|2592.9|2604.38|2591.38|36
1622600060000|2021-06-02 02:14:20|2604.31|2591.31|2603.66|2590.66|2604.31|2591.31|2603.47|2590.47|34
1622600070000|2021-06-02 02:14:30|2603.74|2590.74|2603.39|2590.39|2603.83|2590.83|2602.94|2589.94|36
1622600080000|2021-06-02 02:14:40|2603.14|2590.14|2603.26|2590.26|2603.32|2590.32|2602.86|2589.86|31
1622600090000|2021-06-02 02:14:50|2603.29|2590.29|2603.06|2590.06|2603.47|2590.47|2602.93|2589.93|32
1622600100000|2021-06-02 02:15:00|2603.02|2590.02|2603.56|2590.56|2603.56|2590.56|2602.88|2589.88|26
1622600110000|2021-06-02 02:15:10|2603.69|2590.69|2604.83|2591.83|2605.55|2592.55|2603.65|2590.65|34
1622600120000|2021-06-02 02:15:20|2604.89|2591.89|2607.53|2594.53|2608.8|2595.8|2604.89|2591.89|39
1622600130000|2021-06-02 02:15:30|2607.52|2594.52|2605.26|2592.26|2607.52|2594.52|2605.26|2592.26|34
1622600140000|2021-06-02 02:15:40|2605.46|2592.46|2605.9|2592.9|2606.05|2593.05|2605.03|2592.03|33
1622600150000|2021-06-02 02:15:50|2605.91|2592.91|2604.47|2591.47|2606|2593|2604.4|2591.4|33
1622600160000|2021-06-02 02:16:00|2604.17|2591.17|2603.83|2590.83|2605.63|2592.63|2603.73|2590.73|36
1622600170000|2021-06-02 02:16:10|2603.88|2590.88|2601.4|2588.4|2603.88|2590.88|2601.39|2588.39|33
1622600180000|2021-06-02 02:16:20|2601.6|2588.6|2601.23|2588.23|2601.87|2588.87|2600.69|2587.69|38
1622600190000|2021-06-02 02:16:30|2601.7|2588.7|2602.46|2589.46|2602.58|2589.58|2601.34|2588.34|36
1622600200000|2021-06-02 02:16:40|2602.49|2589.49|2603.21|2590.21|2603.5|2590.5|2602.34|2589.34|36
1622600210000|2021-06-02 02:16:50|2603.23|2590.23|2602.36|2589.36|2603.23|2590.23|2601.92|2588.92|36
1622600220000|2021-06-02 02:17:00|2602.28|2589.28|2604.06|2591.06|2604.38|2591.38|2602.24|2589.24|35
1622600230000|2021-06-02 02:17:10|2604.08|2591.08|2603.59|2590.59|2604.91|2591.91|2603.22|2590.22|34
1622600240000|2021-06-02 02:17:20|2603.62|2590.62|2604.2|2591.2|2604.29|2591.29|2602.74|2589.74|33
1622600250000|2021-06-02 02:17:30|2604.19|2591.19|2603.55|2590.55|2604.19|2591.19|2602.95|2589.95|33
1622600260000|2021-06-02 02:17:40|2603.43|2590.43|2603.83|2590.83|2603.99|2590.99|2603.22|2590.22|34
1622600270000|2021-06-02 02:17:50|2603.85|2590.85|2603.61|2590.61|2604.61|2591.61|2603.61|2590.61|36
1622600280000|2021-06-02 02:18:00|2603.66|2590.66|2604.64|2591.64|2604.69|2591.69|2603.66|2590.66|34
1622600290000|2021-06-02 02:18:10|2604.62|2591.62|2605.21|2592.21|2606.3|2593.3|2604.56|2591.56|35
1622600300000|2021-06-02 02:18:20|2605.22|2592.22|2605.23|2592.23|2605.26|2592.26|2604.34|2591.34|32
1622600310000|2021-06-02 02:18:30|2605.22|2592.22|2606.34|2593.34|2606.34|2593.34|2605.19|2592.19|28
1622600320000|2021-06-02 02:18:40|2606.35|2593.35|2605.62|2592.62|2606.42|2593.42|2605.42|2592.42|34
1622600330000|2021-06-02 02:18:50|2605.69|2592.69|2606.25|2593.25|2606.25|2593.25|2605.38|2592.38|34
1622600340000|2021-06-02 02:19:00|2606.29|2593.29|2608.71|2595.71|2609.04|2596.04|2606.28|2593.28|32
1622600350000|2021-06-02 02:19:10|2608.7|2595.7|2611.2|2598.2|2612.39|2599.39|2608.4|2595.4|37
1622600360000|2021-06-02 02:19:20|2611.15|2598.15|2610.88|2597.88|2611.15|2598.15|2609.55|2596.55|38
1622600370000|2021-06-02 02:19:30|2610.68|2597.68|2611.33|2598.33|2611.53|2598.53|2610.33|2597.33|38
1622600380000|2021-06-02 02:19:40|2611.2|2598.2|2611.67|2598.67|2611.67|2598.67|2611.02|2598.02|32
1622600390000|2021-06-02 02:19:50|2611.58|2598.58|2611.38|2598.38|2611.85|2598.85|2611.22|2598.22|33
1622600400000|2021-06-02 02:20:00|2611.37|2598.37|2614.49|2601.49|2614.6|2601.6|2611.27|2598.27|34
1622600410000|2021-06-02 02:20:10|2614.54|2601.54|2616.55|2603.55|2618.01|2605.01|2614.48|2601.48|37
1622600420000|2021-06-02 02:20:20|2616.7|2603.7|2616.89|2603.89|2617.43|2604.43|2616.35|2603.35|37
1622600430000|2021-06-02 02:20:30|2617.45|2604.45|2617.6|2604.6|2617.79|2604.79|2617.04|2604.04|33
1622600440000|2021-06-02 02:20:40|2617.55|2604.55|2617.26|2604.26|2617.93|2604.93|2617.21|2604.21|35
1622600450000|2021-06-02 02:20:50|2617.33|2604.33|2617.18|2604.18|2617.38|2604.38|2616.5|2603.5|34
1622600460000|2021-06-02 02:21:00|2617.13|2604.13|2616.56|2603.56|2617.73|2604.73|2616.5|2603.5|37
1622600470000|2021-06-02 02:21:10|2616.57|2603.57|2614.32|2601.32|2616.57|2603.57|2614.32|2601.32|39
1622600480000|2021-06-02 02:21:20|2614.37|2601.37|2614.15|2601.15|2614.55|2601.55|2613.71|2600.71|36
1622600490000|2021-06-02 02:21:30|2614.16|2601.16|2615.17|2602.17|2616.14|2603.14|2614.16|2601.16|39
1622600500000|2021-06-02 02:21:40|2615.15|2602.15|2613.68|2600.68|2617.39|2604.39|2613.68|2600.68|39
1622600510000|2021-06-02 02:21:50|2613.64|2600.64|2614.1|2601.1|2614.1|2601.1|2612.64|2599.64|33
1622600520000|2021-06-02 02:22:00|2614.32|2601.32|2616|2603|2616.16|2603.16|2614.11|2601.11|35
1622600530000|2021-06-02 02:22:10|2616.13|2603.13|2616.79|2603.79|2617.2|2604.2|2616|2603|36
1622600540000|2021-06-02 02:22:20|2616.67|2603.67|2617.28|2604.28|2617.43|2604.43|2616.65|2603.65|36
1622600550000|2021-06-02 02:22:30|2617.08|2604.08|2616.92|2603.92|2617.08|2604.08|2616.6|2603.6|33
1622600560000|2021-06-02 02:22:40|2616.89|2603.89|2619.85|2606.85|2619.85|2606.85|2616.81|2603.81|34
1622600570000|2021-06-02 02:22:50|2620.16|2607.16|2618.68|2605.68|2620.37|2607.37|2618.68|2605.68|32
1622600580000|2021-06-02 02:23:00|2619.02|2606.02|2616.8|2603.8|2619.34|2606.34|2616.77|2603.77|37
1622600590000|2021-06-02 02:23:10|2616.78|2603.78|2616.58|2603.58|2617.13|2604.13|2616.27|2603.27|31
1622600600000|2021-06-02 02:23:20|2616.59|2603.59|2617.32|2604.32|2617.45|2604.45|2616.59|2603.59|26
1622600610000|2021-06-02 02:23:30|2617.21|2604.21|2616.91|2603.91|2617.23|2604.23|2616.9|2603.9|17
1622600620000|2021-06-02 02:23:40|2616.88|2603.88|2616.85|2603.85|2616.92|2603.92|2616.75|2603.75|16
1622600630000|2021-06-02 02:23:50|2616.83|2603.83|2616.65|2603.65|2617.36|2604.36|2616.6|2603.6|25
1622600640000|2021-06-02 02:24:00|2616.64|2603.64|2618.36|2605.36|2618.96|2605.96|2616.64|2603.64|36
1622600650000|2021-06-02 02:24:10|2618.39|2605.39|2618.78|2605.78|2618.82|2605.82|2618.29|2605.29|31
1622600660000|2021-06-02 02:24:20|2618.81|2605.81|2618.8|2605.8|2619.06|2606.06|2618.79|2605.79|26
1622600670000|2021-06-02 02:24:30|2618.82|2605.82|2618.55|2605.55|2619.2|2606.2|2617.86|2604.86|38
1622600680000|2021-06-02 02:24:40|2618.54|2605.54|2619.54|2606.54|2619.57|2606.57|2618.54|2605.54|28
1622600690000|2021-06-02 02:24:50|2619.5|2606.5|2620.09|2607.09|2620.31|2607.31|2619.42|2606.42|34
1622600700000|2021-06-02 02:25:00|2620.19|2607.19|2620.14|2607.14|2620.28|2607.28|2620.01|2607.01|25
1622600710000|2021-06-02 02:25:10|2620.22|2607.22|2621.25|2608.25|2621.33|2608.33|2620.22|2607.22|23
1622600720000|2021-06-02 02:25:20|2621.29|2608.29|2622.12|2609.12|2622.18|2609.18|2621.23|2608.23|30
1622600730000|2021-06-02 02:25:30|2622.16|2609.16|2622.68|2609.68|2622.72|2609.72|2621.98|2608.98|38
1622600740000|2021-06-02 02:25:40|2622.88|2609.88|2622.44|2609.44|2623|2610|2622.44|2609.44|21
1622600750000|2021-06-02 02:25:50|2622.45|2609.45|2621.76|2608.76|2622.5|2609.5|2621.03|2608.03|38
1622600760000|2021-06-02 02:26:00|2621.88|2608.88|2622.59|2609.59|2622.66|2609.66|2621.68|2608.68|32
1622600770000|2021-06-02 02:26:10|2622.55|2609.55|2620.54|2607.54|2622.79|2609.79|2620.35|2607.35|30
1622600780000|2021-06-02 02:26:20|2620.57|2607.57|2621.99|2608.99|2622.24|2609.24|2620.57|2607.57|27
1622600790000|2021-06-02 02:26:30|2621.8|2608.8|2621.79|2608.79|2622.03|2609.03|2621.6|2608.6|21
1622600800000|2021-06-02 02:26:40|2621.74|2608.74|2621.74|2608.74|2621.89|2608.89|2621.16|2608.16|31
1622600810000|2021-06-02 02:26:50|2621.86|2608.86|2622.39|2609.39|2622.49|2609.49|2621.75|2608.75|33
1622600820000|2021-06-02 02:27:00|2622.34|2609.34|2623.74|2610.74|2623.74|2610.74|2622.3|2609.3|29
1622600830000|2021-06-02 02:27:10|2623.78|2610.78|2622.5|2609.5|2624.24|2611.24|2622.02|2609.02|39
1622600840000|2021-06-02 02:27:20|2622.47|2609.47|2621.91|2608.91|2622.96|2609.96|2621.82|2608.82|37
1622600850000|2021-06-02 02:27:30|2621.79|2608.79|2620.84|2607.84|2621.79|2608.79|2619.74|2606.74|31
1622600860000|2021-06-02 02:27:40|2620.79|2607.79|2619.31|2606.31|2620.94|2607.94|2619.31|2606.31|21
1622600870000|2021-06-02 02:27:50|2619.11|2606.11|2619.36|2606.36|2619.47|2606.47|2619.08|2606.08|35
1622600880000|2021-06-02 02:28:00|2619.34|2606.34|2619.03|2606.03|2619.47|2606.47|2618.68|2605.68|29
1622600890000|2021-06-02 02:28:10|2619|2606|2619.75|2606.75|2619.8|2606.8|2619|2606|30
1622600900000|2021-06-02 02:28:20|2619.71|2606.71|2619.64|2606.64|2619.97|2606.97|2619.6|2606.6|27
1622600910000|2021-06-02 02:28:30|2619.72|2606.72|2618.75|2605.75|2619.74|2606.74|2618.75|2605.75|32
1622600920000|2021-06-02 02:28:40|2618.73|2605.73|2618.6|2605.6|2618.84|2605.84|2618.53|2605.53|15
1622600930000|2021-06-02 02:28:50|2618.59|2605.59|2617.27|2604.27|2618.62|2605.62|2617.27|2604.27|28
1622600940000|2021-06-02 02:29:00|2617.26|2604.26|2616.93|2603.93|2617.52|2604.52|2616.93|2603.93|20
1622600950000|2021-06-02 02:29:10|2616.88|2603.88|2614.98|2601.98|2616.88|2603.88|2614.78|2601.78|31
1622600960000|2021-06-02 02:29:20|2614.99|2601.99|2615.52|2602.52|2615.96|2602.96|2614.79|2601.79|26
1622600970000|2021-06-02 02:29:30|2615.26|2602.26|2615.87|2602.87|2615.87|2602.87|2614.81|2601.81|26
1622600980000|2021-06-02 02:29:40|2615.86|2602.86|2615.67|2602.67|2615.86|2602.86|2615.23|2602.23|29
1622600990000|2021-06-02 02:29:50|2615.55|2602.55|2615.3|2602.3|2615.72|2602.72|2615.06|2602.06|29
1622601000000|2021-06-02 02:30:00|2614.91|2601.91|2617.92|2604.92|2618.06|2605.06|2614.91|2601.91|29
1622601010000|2021-06-02 02:30:10|2618.09|2605.09|2617.72|2604.72|2619.42|2606.42|2617.72|2604.72|37
1622601020000|2021-06-02 02:30:20|2617.66|2604.66|2617.13|2604.13|2617.99|2604.99|2616.74|2603.74|33
1622601030000|2021-06-02 02:30:30|2617.12|2604.12|2617.52|2604.52|2617.56|2604.56|2617.08|2604.08|23
1622601040000|2021-06-02 02:30:40|2617.68|2604.68|2617.92|2604.92|2618.56|2605.56|2617.68|2604.68|27
1622601050000|2021-06-02 02:30:50|2617.96|2604.96|2616.86|2603.86|2618.1|2605.1|2616.86|2603.86|32
1622601060000|2021-06-02 02:31:00|2616.88|2603.88|2615.52|2602.52|2616.88|2603.88|2615.37|2602.37|26
1622601070000|2021-06-02 02:31:10|2615.67|2602.67|2614.85|2601.85|2615.67|2602.67|2614.85|2601.85|31
1622601080000|2021-06-02 02:31:20|2614.97|2601.97|2613.8|2600.8|2615.65|2602.65|2613.8|2600.8|30
1622601090000|2021-06-02 02:31:30|2613.79|2600.79|2612.18|2599.18|2613.8|2600.8|2612.14|2599.14|28
1622601100000|2021-06-02 02:31:40|2612.15|2599.15|2610.77|2597.77|2612.15|2599.15|2610.66|2597.66|28
1622601110000|2021-06-02 02:31:50|2610.67|2597.67|2610.04|2597.04|2610.69|2597.69|2610.02|2597.02|35
1622601120000|2021-06-02 02:32:00|2610.26|2597.26|2609.7|2596.7|2610.27|2597.27|2609.54|2596.54|33
1622601130000|2021-06-02 02:32:10|2609.79|2596.79|2611.49|2598.49|2611.77|2598.77|2609.53|2596.53|36
1622601140000|2021-06-02 02:32:20|2611.5|2598.5|2612.67|2599.67|2612.67|2599.67|2611.4|2598.4|32
1622601150000|2021-06-02 02:32:30|2612.73|2599.73|2614.49|2601.49|2614.91|2601.91|2612.73|2599.73|31
1622601160000|2021-06-02 02:32:40|2614.42|2601.42|2614.01|2601.01|2614.65|2601.65|2613.96|2600.96|31
1622601170000|2021-06-02 02:32:50|2614.04|2601.04|2613.43|2600.43|2614.68|2601.68|2613.41|2600.41|29
1622601180000|2021-06-02 02:33:00|2613.4|2600.4|2614.36|2601.36|2614.7|2601.7|2613.15|2600.15|38
1622601190000|2021-06-02 02:33:10|2614.41|2601.41|2614.19|2601.19|2614.6|2601.6|2614.19|2601.19|24
1622601200000|2021-06-02 02:33:20|2614.24|2601.24|2613.07|2600.07|2614.42|2601.42|2613.03|2600.03|28
1622601210000|2021-06-02 02:33:30|2613.1|2600.1|2611.65|2598.65|2613.1|2600.1|2611.65|2598.65|29
1622601220000|2021-06-02 02:33:40|2611.6|2598.6|2610.65|2597.65|2611.67|2598.67|2610.65|2597.65|28
1622601230000|2021-06-02 02:33:50|2610.56|2597.56|2610.37|2597.37|2611.03|2598.03|2610.29|2597.29|28
1622601240000|2021-06-02 02:34:00|2610.67|2597.67|2610.28|2597.28|2611.21|2598.21|2610.27|2597.27|30
1622601250000|2021-06-02 02:34:10|2610.31|2597.31|2609.93|2596.93|2610.34|2597.34|2609.87|2596.87|29
1622601260000|2021-06-02 02:34:20|2610.05|2597.05|2609.08|2596.08|2610.05|2597.05|2609.08|2596.08|31
1622601270000|2021-06-02 02:34:30|2609.18|2596.18|2608.1|2595.1|2609.32|2596.32|2607.87|2594.87|30
1622601280000|2021-06-02 02:34:40|2608.05|2595.05|2607.82|2594.82|2608.05|2595.05|2607.66|2594.66|27
1622601290000|2021-06-02 02:34:50|2607.8|2594.8|2607.83|2594.83|2608.36|2595.36|2607.78|2594.78|27
1622601300000|2021-06-02 02:35:00|2607.79|2594.79|2608.9|2595.9|2609.51|2596.51|2607.79|2594.79|34
1622601310000|2021-06-02 02:35:10|2608.99|2595.99|2609.26|2596.26|2609.33|2596.33|2608.79|2595.79|31
1622601320000|2021-06-02 02:35:20|2609.27|2596.27|2609.53|2596.53|2609.91|2596.91|2609.25|2596.25|31
1622601330000|2021-06-02 02:35:30|2609.52|2596.52|2610.52|2597.52|2610.54|2597.54|2609.5|2596.5|28
1622601340000|2021-06-02 02:35:40|2610.39|2597.39|2610.08|2597.08|2611|2598|2610.02|2597.02|32
1622601350000|2021-06-02 02:35:50|2610.02|2597.02|2609.54|2596.54|2610.03|2597.03|2609.46|2596.46|28
1622601360000|2021-06-02 02:36:00|2609.56|2596.56|2610.89|2597.89|2610.89|2597.89|2609.55|2596.55|32
1622601370000|2021-06-02 02:36:10|2610.92|2597.92|2611.05|2598.05|2611.05|2598.05|2610.84|2597.84|17
1622601380000|2021-06-02 02:36:20|2611.02|2598.02|2611.69|2598.69|2612.06|2599.06|2610.99|2597.99|32
1622601390000|2021-06-02 02:36:30|2611.55|2598.55|2611.54|2598.54|2611.76|2598.76|2611.29|2598.29|33
1622601400000|2021-06-02 02:36:40|2611.62|2598.62|2612.62|2599.62|2612.64|2599.64|2611.58|2598.58|27
1622601410000|2021-06-02 02:36:50|2612.7|2599.7|2614.14|2601.14|2614.19|2601.19|2612.53|2599.53|20
1622601420000|2021-06-02 02:37:00|2614.2|2601.2|2616.65|2603.65|2616.65|2603.65|2614.12|2601.12|31
1622601430000|2021-06-02 02:37:10|2616.61|2603.61|2615.3|2602.3|2616.61|2603.61|2615.24|2602.24|31
1622601440000|2021-06-02 02:37:20|2615.33|2602.33|2615.2|2602.2|2615.49|2602.49|2615.12|2602.12|29
1622601450000|2021-06-02 02:37:30|2615.15|2602.15|2615.48|2602.48|2615.5|2602.5|2615.05|2602.05|24
1622601460000|2021-06-02 02:37:40|2615.39|2602.39|2615.71|2602.71|2615.71|2602.71|2615.34|2602.34|27
1622601470000|2021-06-02 02:37:50|2615.82|2602.82|2616.62|2603.62|2616.66|2603.66|2615.82|2602.82|33
1622601480000|2021-06-02 02:38:00|2616.61|2603.61|2616.78|2603.78|2617.21|2604.21|2616.59|2603.59|29
1622601490000|2021-06-02 02:38:10|2616.99|2603.99|2617.01|2604.01|2617.13|2604.13|2616.86|2603.86|30
1622601500000|2021-06-02 02:38:20|2617.05|2604.05|2617.18|2604.18|2617.18|2604.18|2617.05|2604.05|17
1622601510000|2021-06-02 02:38:30|2617.4|2604.4|2616.8|2603.8|2618.15|2605.15|2616.43|2603.43|33
1622601520000|2021-06-02 02:38:40|2616.82|2603.82|2615.9|2602.9|2616.94|2603.94|2615.78|2602.78|26
1622601530000|2021-06-02 02:38:50|2615.87|2602.87|2614.18|2601.18|2615.87|2602.87|2614.04|2601.04|35
1622601540000|2021-06-02 02:39:00|2614.14|2601.14|2616.28|2603.28|2616.28|2603.28|2614.03|2601.03|32
1622601550000|2021-06-02 02:39:10|2616.29|2603.29|2618.31|2605.31|2618.53|2605.53|2615.93|2602.93|37
1622601560000|2021-06-02 02:39:20|2618.1|2605.1|2619.65|2606.65|2619.74|2606.74|2617.81|2604.81|31
1622601570000|2021-06-02 02:39:30|2619.64|2606.64|2619.7|2606.7|2619.71|2606.71|2618.73|2605.73|33
1622601580000|2021-06-02 02:39:40|2619.68|2606.68|2621.55|2608.55|2621.55|2608.55|2619.58|2606.58|39
1622601590000|2021-06-02 02:39:50|2621.54|2608.54|2621.46|2608.46|2621.69|2608.69|2621.22|2608.22|38
1622601600000|2021-06-02 02:40:00|2621.51|2608.51|2624.69|2611.69|2624.69|2611.69|2621.51|2608.51|33
1622601610000|2021-06-02 02:40:10|2624.93|2611.93|2624.31|2611.31|2625.09|2612.09|2623.49|2610.49|37
1622601620000|2021-06-02 02:40:20|2624.35|2611.35|2623.37|2610.37|2624.64|2611.64|2623.33|2610.33|38
1622601630000|2021-06-02 02:40:30|2623.34|2610.34|2623.29|2610.29|2623.43|2610.43|2622.57|2609.57|31
1622601640000|2021-06-02 02:40:40|2623.62|2610.62|2623.86|2610.86|2624.26|2611.26|2623.55|2610.55|36
1622601650000|2021-06-02 02:40:50|2623.88|2610.88|2624.79|2611.79|2625.04|2612.04|2623.66|2610.66|32
1622601660000|2021-06-02 02:41:00|2624.74|2611.74|2625.46|2612.46|2625.46|2612.46|2624.5|2611.5|33
1622601670000|2021-06-02 02:41:10|2625.45|2612.45|2624.67|2611.67|2625.45|2612.45|2623.24|2610.24|34
1622601680000|2021-06-02 02:41:20|2624.77|2611.77|2623.89|2610.89|2624.77|2611.77|2623.57|2610.57|28
1622601690000|2021-06-02 02:41:30|2623.77|2610.77|2624.06|2611.06|2624.18|2611.18|2623.73|2610.73|29
1622601700000|2021-06-02 02:41:40|2624.1|2611.1|2623.2|2610.2|2625.34|2612.34|2623.2|2610.2|35
1622601710000|2021-06-02 02:41:50|2623.34|2610.34|2623.01|2610.01|2623.34|2610.34|2622.1|2609.1|36
1622601720000|2021-06-02 02:42:00|2623.02|2610.02|2622.02|2609.02|2623.1|2610.1|2621.55|2608.55|35
1622601730000|2021-06-02 02:42:10|2622.01|2609.01|2620.36|2607.36|2622.01|2609.01|2620.3|2607.3|38
1622601740000|2021-06-02 02:42:20|2620.19|2607.19|2619.93|2606.93|2620.19|2607.19|2619.59|2606.59|35
1622601750000|2021-06-02 02:42:30|2619.97|2606.97|2619.86|2606.86|2619.97|2606.97|2619.69|2606.69|30
1622601760000|2021-06-02 02:42:40|2619.83|2606.83|2619.57|2606.57|2620.1|2607.1|2619.57|2606.57|26
1622601770000|2021-06-02 02:42:50|2619.58|2606.58|2620.95|2607.95|2621.03|2608.03|2619.03|2606.03|30
1622601780000|2021-06-02 02:43:00|2621|2608|2623.12|2610.12|2623.17|2610.17|2620.53|2607.53|33
1622601790000|2021-06-02 02:43:10|2623.11|2610.11|2621.89|2608.89|2623.11|2610.11|2621.47|2608.47|31
1622601800000|2021-06-02 02:43:20|2621.9|2608.9|2622.84|2609.84|2623.44|2610.44|2621.89|2608.89|32
1622601810000|2021-06-02 02:43:30|2622.83|2609.83|2622.5|2609.5|2623.31|2610.31|2622.5|2609.5|26
1622601820000|2021-06-02 02:43:40|2622.45|2609.45|2621.55|2608.55|2622.68|2609.68|2620.98|2607.98|36
1622601830000|2021-06-02 02:43:50|2621.6|2608.6|2620.93|2607.93|2621.69|2608.69|2620.9|2607.9|34
1622601840000|2021-06-02 02:44:00|2620.8|2607.8|2620.77|2607.77|2621.03|2608.03|2620.7|2607.7|30
1622601850000|2021-06-02 02:44:10|2620.76|2607.76|2618.78|2605.78|2620.8|2607.8|2618.53|2605.53|34
1622601860000|2021-06-02 02:44:20|2618.77|2605.77|2618.26|2605.26|2619.58|2606.58|2618.26|2605.26|35
1622601870000|2021-06-02 02:44:30|2618.25|2605.25|2618.88|2605.88|2618.88|2605.88|2617.93|2604.93|33
1622601880000|2021-06-02 02:44:40|2618.77|2605.77|2618.55|2605.55|2618.88|2605.88|2618.43|2605.43|28
1622601890000|2021-06-02 02:44:50|2618.49|2605.49|2617.78|2604.78|2618.68|2605.68|2617.64|2604.64|32
1622601900000|2021-06-02 02:45:00|2617.75|2604.75|2618.02|2605.02|2618.02|2605.02|2617.29|2604.29|30
1622601910000|2021-06-02 02:45:10|2618.12|2605.12|2619.27|2606.27|2619.27|2606.27|2618.12|2605.12|33
1622601920000|2021-06-02 02:45:20|2619.31|2606.31|2619.98|2606.98|2620.01|2607.01|2619.04|2606.04|34
1622601930000|2021-06-02 02:45:30|2619.92|2606.92|2619.89|2606.89|2620.41|2607.41|2619.56|2606.56|32
1622601940000|2021-06-02 02:45:40|2619.81|2606.81|2620.59|2607.59|2620.72|2607.72|2619.81|2606.81|28
1622601950000|2021-06-02 02:45:50|2621.08|2608.08|2621.73|2608.73|2621.84|2608.84|2621.08|2608.08|23
1622601960000|2021-06-02 02:46:00|2621.72|2608.72|2619.98|2606.98|2622.08|2609.08|2619.87|2606.87|35
1622601970000|2021-06-02 02:46:10|2619.93|2606.93|2619.02|2606.02|2620.24|2607.24|2618.96|2605.96|33
1622601980000|2021-06-02 02:46:20|2619.03|2606.03|2618.36|2605.36|2619.16|2606.16|2618.36|2605.36|30
1622601990000|2021-06-02 02:46:30|2617.95|2604.95|2617.48|2604.48|2618.06|2605.06|2617.34|2604.34|37
1622602000000|2021-06-02 02:46:40|2617.44|2604.44|2615.98|2602.98|2617.45|2604.45|2615.95|2602.95|35
1622602010000|2021-06-02 02:46:50|2615.95|2602.95|2614.66|2601.66|2615.95|2602.95|2614.56|2601.56|35
1622602020000|2021-06-02 02:47:00|2614.61|2601.61|2614.99|2601.99|2615.17|2602.17|2614.56|2601.56|28
1622602030000|2021-06-02 02:47:10|2615.3|2602.3|2615.81|2602.81|2615.85|2602.85|2615.01|2602.01|35
1622602040000|2021-06-02 02:47:20|2615.86|2602.86|2614.82|2601.82|2616.65|2603.65|2614.7|2601.7|33
1622602050000|2021-06-02 02:47:30|2614.91|2601.91|2614.72|2601.72|2614.98|2601.98|2614.7|2601.7|25
1622602060000|2021-06-02 02:47:40|2614.76|2601.76|2614.74|2601.74|2615.07|2602.07|2614.67|2601.67|23
1622602070000|2021-06-02 02:47:50|2614.65|2601.65|2615.09|2602.09|2615.47|2602.47|2614.6|2601.6|29
1622602080000|2021-06-02 02:48:00|2615.1|2602.1|2614.74|2601.74|2615.31|2602.31|2614.55|2601.55|35
1622602090000|2021-06-02 02:48:10|2614.73|2601.73|2614.07|2601.07|2614.73|2601.73|2613.76|2600.76|27
1622602100000|2021-06-02 02:48:20|2614.09|2601.09|2613.98|2600.98|2614.09|2601.09|2613.72|2600.72|27
1622602110000|2021-06-02 02:48:30|2613.89|2600.89|2614.04|2601.04|2614.17|2601.17|2613.82|2600.82|28
1622602120000|2021-06-02 02:48:40|2614.17|2601.17|2614.16|2601.16|2614.17|2601.17|2613.78|2600.78|38
1622602130000|2021-06-02 02:48:50|2614.14|2601.14|2614.06|2601.06|2614.19|2601.19|2613.67|2600.67|28
1622602140000|2021-06-02 02:49:00|2614.04|2601.04|2614.61|2601.61|2614.82|2601.82|2614.03|2601.03|30
1622602150000|2021-06-02 02:49:10|2614.57|2601.57|2614.79|2601.79|2615.7|2602.7|2614.47|2601.47|38
1622602160000|2021-06-02 02:49:20|2614.8|2601.8|2615.12|2602.12|2615.23|2602.23|2614.7|2601.7|33
1622602170000|2021-06-02 02:49:30|2615.05|2602.05|2615.25|2602.25|2615.25|2602.25|2614.73|2601.73|32
1622602180000|2021-06-02 02:49:40|2615.53|2602.53|2615.04|2602.04|2615.71|2602.71|2615.04|2602.04|33
1622602190000|2021-06-02 02:49:50|2615.05|2602.05|2615.2|2602.2|2615.25|2602.25|2615.01|2602.01|29
1622602200000|2021-06-02 02:50:00|2615.18|2602.18|2615.64|2602.64|2615.68|2602.68|2615.1|2602.1|18
1622602210000|2021-06-02 02:50:10|2615.61|2602.61|2617.05|2604.05|2617.63|2604.63|2615.61|2602.61|29
1622602220000|2021-06-02 02:50:20|2617.2|2604.2|2619.43|2606.43|2619.43|2606.43|2617.18|2604.18|33
1622602230000|2021-06-02 02:50:30|2619.39|2606.39|2620.17|2607.17|2620.18|2607.18|2619.37|2606.37|27
1622602240000|2021-06-02 02:50:40|2620.15|2607.15|2620.5|2607.5|2620.52|2607.52|2620.15|2607.15|29
1622602250000|2021-06-02 02:50:50|2620.54|2607.54|2621.69|2608.69|2621.69|2608.69|2620.47|2607.47|33
1622602260000|2021-06-02 02:51:00|2621.66|2608.66|2619.29|2606.29|2621.7|2608.7|2619.29|2606.29|38
1622602270000|2021-06-02 02:51:10|2619.02|2606.02|2618.48|2605.48|2619.02|2606.02|2618.18|2605.18|28
1622602280000|2021-06-02 02:51:20|2618.42|2605.42|2618.27|2605.27|2618.46|2605.46|2618.2|2605.2|20
1622602290000|2021-06-02 02:51:30|2618.25|2605.25|2617.68|2604.68|2618.32|2605.32|2617.65|2604.65|22
1622602300000|2021-06-02 02:51:40|2617.72|2604.72|2620.02|2607.02|2620.02|2607.02|2617.72|2604.72|32
1622602310000|2021-06-02 02:51:50|2619.85|2606.85|2618.91|2605.91|2619.87|2606.87|2618.91|2605.91|30
1622602320000|2021-06-02 02:52:00|2618.97|2605.97|2621.08|2608.08|2621.86|2608.86|2618.97|2605.97|34
1622602330000|2021-06-02 02:52:10|2621.16|2608.16|2621.07|2608.07|2621.68|2608.68|2620.99|2607.99|30
1622602340000|2021-06-02 02:52:20|2621.14|2608.14|2620.69|2607.69|2621.22|2608.22|2620.57|2607.57|21
1622602350000|2021-06-02 02:52:30|2620.75|2607.75|2620.22|2607.22|2620.75|2607.75|2619.87|2606.87|29
1622602360000|2021-06-02 02:52:40|2620.28|2607.28|2620.45|2607.45|2620.81|2607.81|2620.28|2607.28|24
1622602370000|2021-06-02 02:52:50|2620.46|2607.46|2618.92|2605.92|2620.52|2607.52|2618.88|2605.88|29
1622602380000|2021-06-02 02:53:00|2618.93|2605.93|2618.85|2605.85|2619.27|2606.27|2618.62|2605.62|30
1622602390000|2021-06-02 02:53:10|2618.84|2605.84|2617.84|2604.84|2618.84|2605.84|2617.84|2604.84|26
1622602400000|2021-06-02 02:53:20|2617.78|2604.78|2618.37|2605.37|2618.79|2605.79|2617.78|2604.78|29
1622602410000|2021-06-02 02:53:30|2618.36|2605.36|2617.87|2604.87|2618.37|2605.37|2617.66|2604.66|29
1622602420000|2021-06-02 02:53:40|2617.9|2604.9|2618.57|2605.57|2618.75|2605.75|2617.86|2604.86|26
1622602430000|2021-06-02 02:53:50|2618.59|2605.59|2620.13|2607.13|2620.14|2607.14|2618.23|2605.23|36
1622602440000|2021-06-02 02:54:00|2620.15|2607.15|2620.6|2607.6|2621.19|2608.19|2620.07|2607.07|30
1622602450000|2021-06-02 02:54:10|2620.48|2607.48|2620.74|2607.74|2620.88|2607.88|2620.48|2607.48|16
1622602460000|2021-06-02 02:54:20|2620.72|2607.72|2620.41|2607.41|2620.72|2607.72|2620.3|2607.3|23
1622602470000|2021-06-02 02:54:30|2620.42|2607.42|2620.56|2607.56|2621.01|2608.01|2620.42|2607.42|27
1622602480000|2021-06-02 02:54:40|2620.65|2607.65|2620.93|2607.93|2620.94|2607.94|2620.65|2607.65|14
1622602490000|2021-06-02 02:54:50|2620.94|2607.94|2622.2|2609.2|2622.28|2609.28|2620.94|2607.94|33
1622602500000|2021-06-02 02:55:00|2622.03|2609.03|2622.42|2609.42|2622.44|2609.44|2622.03|2609.03|26
1622602510000|2021-06-02 02:55:10|2622.51|2609.51|2623.32|2610.32|2623.6|2610.6|2622.51|2609.51|30
1622602520000|2021-06-02 02:55:20|2623.26|2610.26|2624.7|2611.7|2624.76|2611.76|2623.26|2610.26|27
1622602530000|2021-06-02 02:55:30|2624.56|2611.56|2625.41|2612.41|2625.48|2612.48|2624.56|2611.56|19
1622602540000|2021-06-02 02:55:40|2625.37|2612.37|2622.69|2609.69|2625.43|2612.43|2622.69|2609.69|33
1622602550000|2021-06-02 02:55:50|2622.71|2609.71|2622.95|2609.95|2622.96|2609.96|2621.55|2608.55|36
1622602560000|2021-06-02 02:56:00|2622.9|2609.9|2621.68|2608.68|2623.07|2610.07|2621.6|2608.6|35
1622602570000|2021-06-02 02:56:10|2621.62|2608.62|2619.88|2606.88|2621.76|2608.76|2619.63|2606.63|37
1622602580000|2021-06-02 02:56:20|2619.85|2606.85|2620.12|2607.12|2620.12|2607.12|2619.7|2606.7|26
1622602590000|2021-06-02 02:56:30|2620.11|2607.11|2619.55|2606.55|2620.45|2607.45|2619.42|2606.42|27
1622602600000|2021-06-02 02:56:40|2619.78|2606.78|2619.03|2606.03|2619.82|2606.82|2619|2606|26
1622602610000|2021-06-02 02:56:50|2619.04|2606.04|2619.17|2606.17|2619.26|2606.26|2618.96|2605.96|20
1622602620000|2021-06-02 02:57:00|2619.16|2606.16|2618.22|2605.22|2619.5|2606.5|2618.22|2605.22|25
1622602630000|2021-06-02 02:57:10|2618.31|2605.31|2616.82|2603.82|2618.33|2605.33|2616.78|2603.78|36
1622602640000|2021-06-02 02:57:20|2616.83|2603.83|2614.08|2601.08|2616.87|2603.87|2613.7|2600.7|37
1622602650000|2021-06-02 02:57:30|2614.11|2601.11|2613.85|2600.85|2614.84|2601.84|2613.7|2600.7|31
1622602660000|2021-06-02 02:57:40|2613.82|2600.82|2612.02|2599.02|2613.94|2600.94|2611.53|2598.53|31
1622602670000|2021-06-02 02:57:50|2611.98|2598.98|2608.52|2595.52|2611.98|2598.98|2608.52|2595.52|36
1622602680000|2021-06-02 02:58:00|2608.88|2595.88|2604.17|2591.17|2608.88|2595.88|2604.17|2591.17|39
1622602690000|2021-06-02 02:58:10|2604.13|2591.13|2601.88|2588.88|2604.13|2591.13|2601.54|2588.54|37
1622602700000|2021-06-02 02:58:20|2601.9|2588.9|2604.19|2591.19|2604.64|2591.64|2601.66|2588.66|38
1622602710000|2021-06-02 02:58:30|2604.02|2591.02|2600.8|2587.8|2604.02|2591.02|2600.73|2587.73|38
1622602720000|2021-06-02 02:58:40|2600.77|2587.77|2600.32|2587.32|2601.2|2588.2|2600.2|2587.2|39
1622602730000|2021-06-02 02:58:50|2600.3|2587.3|2600.37|2587.37|2600.97|2587.97|2600.29|2587.29|34
1622602740000|2021-06-02 02:59:00|2600.39|2587.39|2600.23|2587.23|2600.44|2587.44|2599.87|2586.87|31
1622602750000|2021-06-02 02:59:10|2600.39|2587.39|2601.36|2588.36|2601.36|2588.36|2600.39|2587.39|34
1622602760000|2021-06-02 02:59:20|2601.58|2588.58|2603.42|2590.42|2603.42|2590.42|2601.43|2588.43|38
1622602770000|2021-06-02 02:59:30|2603.48|2590.48|2600.78|2587.78|2603.82|2590.82|2600.78|2587.78|39
1622602780000|2021-06-02 02:59:40|2600.9|2587.9|2601.2|2588.2|2601.71|2588.71|2600.9|2587.9|28
1622602790000|2021-06-02 02:59:50|2601.21|2588.21|2600.13|2587.13|2601.29|2588.29|2600.13|2587.13|33
1622602800000|2021-06-02 03:00:00|2600.09|2587.09|2604.72|2591.72|2604.72|2591.72|2599.13|2586.13|37
1622602810000|2021-06-02 03:00:10|2604.7|2591.7|2607.31|2594.31|2607.44|2594.44|2604.67|2591.67|38
1622602820000|2021-06-02 03:00:20|2607.14|2594.14|2608.35|2595.35|2608.49|2595.49|2607.14|2594.14|37
1622602830000|2021-06-02 03:00:30|2608.28|2595.28|2606.98|2593.98|2608.28|2595.28|2606.66|2593.66|36
1622602840000|2021-06-02 03:00:40|2607.04|2594.04|2606.15|2593.15|2607.22|2594.22|2606.12|2593.12|33
1622602850000|2021-06-02 03:00:50|2606.16|2593.16|2606|2593|2606.76|2593.76|2604.78|2591.78|36
1622602860000|2021-06-02 03:01:00|2606.29|2593.29|2606.12|2593.12|2606.74|2593.74|2605.64|2592.64|38
1622602870000|2021-06-02 03:01:10|2605.68|2592.68|2607.69|2594.69|2607.69|2594.69|2605.68|2592.68|31
1622602880000|2021-06-02 03:01:20|2607.81|2594.81|2609.27|2596.27|2609.8|2596.8|2607.81|2594.81|37
1622602890000|2021-06-02 03:01:30|2609.06|2596.06|2609.65|2596.65|2609.65|2596.65|2608.77|2595.77|38
1622602900000|2021-06-02 03:01:40|2609.61|2596.61|2608.71|2595.71|2610.3|2597.3|2608.68|2595.68|36
1622602910000|2021-06-02 03:01:50|2608.73|2595.73|2607.84|2594.84|2608.73|2595.73|2607.7|2594.7|27
1622602920000|2021-06-02 03:02:00|2607.92|2594.92|2608.59|2595.59|2608.7|2595.7|2607.92|2594.92|22
1622602930000|2021-06-02 03:02:10|2608.61|2595.61|2609.33|2596.33|2609.57|2596.57|2608.44|2595.44|26
1622602940000|2021-06-02 03:02:20|2609.41|2596.41|2609.48|2596.48|2609.75|2596.75|2609.35|2596.35|21
1622602950000|2021-06-02 03:02:30|2609.49|2596.49|2609.37|2596.37|2609.59|2596.59|2609.29|2596.29|30
1622602960000|2021-06-02 03:02:40|2609.41|2596.41|2609.08|2596.08|2609.46|2596.46|2608.73|2595.73|33
1622602970000|2021-06-02 03:02:50|2609.13|2596.13|2610.48|2597.48|2610.7|2597.7|2608.85|2595.85|33
1622602980000|2021-06-02 03:03:00|2610.55|2597.55|2609.64|2596.64|2610.81|2597.81|2609.64|2596.64|33
1622602990000|2021-06-02 03:03:10|2609.65|2596.65|2607.31|2594.31|2609.65|2596.65|2607.3|2594.3|33
1622603000000|2021-06-02 03:03:20|2607.21|2594.21|2605.76|2592.76|2607.21|2594.21|2605.75|2592.75|30
1622603010000|2021-06-02 03:03:30|2605.85|2592.85|2605.74|2592.74|2606.36|2593.36|2605.69|2592.69|30
1622603020000|2021-06-02 03:03:40|2605.79|2592.79|2605.58|2592.58|2605.97|2592.97|2605.58|2592.58|29
1622603030000|2021-06-02 03:03:50|2605.57|2592.57|2605.65|2592.65|2605.67|2592.67|2605.51|2592.51|24
1622603040000|2021-06-02 03:04:00|2605.66|2592.66|2607.02|2594.02|2607.33|2594.33|2605.66|2592.66|35
1622603050000|2021-06-02 03:04:10|2607|2594|2608.01|2595.01|2608.01|2595.01|2606.89|2593.89|31
1622603060000|2021-06-02 03:04:20|2608.15|2595.15|2609.16|2596.16|2609.24|2596.24|2608.03|2595.03|32
1622603070000|2021-06-02 03:04:30|2609.13|2596.13|2609.86|2596.86|2610.13|2597.13|2609.13|2596.13|28
1622603080000|2021-06-02 03:04:40|2609.95|2596.95|2611.36|2598.36|2611.36|2598.36|2609.95|2596.95|27
1622603090000|2021-06-02 03:04:50|2611.57|2598.57|2611.23|2598.23|2611.9|2598.9|2611.04|2598.04|37
1622603100000|2021-06-02 03:05:00|2611.35|2598.35|2609.86|2596.86|2611.35|2598.35|2609.71|2596.71|32
1622603110000|2021-06-02 03:05:10|2609.95|2596.95|2610.55|2597.55|2610.55|2597.55|2609.67|2596.67|29
1622603120000|2021-06-02 03:05:20|2610.45|2597.45|2611.31|2598.31|2611.31|2598.31|2610.45|2597.45|28
1622603130000|2021-06-02 03:05:30|2611.3|2598.3|2612.78|2599.78|2612.84|2599.84|2611.18|2598.18|29
1622603140000|2021-06-02 03:05:40|2612.86|2599.86|2614.04|2601.04|2614.04|2601.04|2612.82|2599.82|27
1622603150000|2021-06-02 03:05:50|2613.99|2600.99|2613.07|2600.07|2614.06|2601.06|2612.84|2599.84|35
1622603160000|2021-06-02 03:06:00|2613.15|2600.15|2615.02|2602.02|2615.02|2602.02|2612.87|2599.87|33
1622603170000|2021-06-02 03:06:10|2615.12|2602.12|2618.52|2605.52|2618.83|2605.83|2615.12|2602.12|40
1622603180000|2021-06-02 03:06:20|2618.62|2605.62|2620.14|2607.14|2620.14|2607.14|2618.39|2605.39|34
1622603190000|2021-06-02 03:06:30|2620.15|2607.15|2620.8|2607.8|2620.88|2607.88|2620.08|2607.08|28
1622603200000|2021-06-02 03:06:40|2620.78|2607.78|2620.77|2607.77|2621.27|2608.27|2620.03|2607.03|25
1622603210000|2021-06-02 03:06:50|2621.08|2608.08|2623.53|2610.53|2624.29|2611.29|2620.77|2607.77|37
1622603220000|2021-06-02 03:07:00|2623.58|2610.58|2620.51|2607.51|2623.58|2610.58|2619.93|2606.93|37
1622603230000|2021-06-02 03:07:10|2620.5|2607.5|2620.8|2607.8|2621.23|2608.23|2620.3|2607.3|34
1622603240000|2021-06-02 03:07:20|2620.81|2607.81|2620.79|2607.79|2622.12|2609.12|2620.07|2607.07|35
1622603250000|2021-06-02 03:07:30|2620.83|2607.83|2624.25|2611.25|2624.38|2611.38|2620.26|2607.26|40
1622603260000|2021-06-02 03:07:40|2624|2611|2635.12|2622.12|2635.93|2622.93|2623.86|2610.86|40
1622603270000|2021-06-02 03:07:50|2634.68|2621.68|2637.99|2624.99|2639.63|2626.63|2634.68|2621.68|39
1622603280000|2021-06-02 03:08:00|2637.89|2624.89|2633.65|2620.65|2637.89|2624.89|2630.82|2617.82|40
1622603290000|2021-06-02 03:08:10|2633.73|2620.73|2633.22|2620.22|2634.47|2621.47|2632.28|2619.28|37
1622603300000|2021-06-02 03:08:20|2633.55|2620.55|2636.44|2623.44|2636.44|2623.44|2633.14|2620.14|39
1622603310000|2021-06-02 03:08:30|2636.52|2623.52|2638.97|2625.97|2639.28|2626.28|2636.23|2623.23|40
1622603320000|2021-06-02 03:08:40|2638.79|2625.79|2642.01|2629.01|2642.01|2629.01|2638.71|2625.71|37
1622603330000|2021-06-02 03:08:50|2641.67|2628.67|2643.62|2630.62|2644.48|2631.48|2640.75|2627.75|37
1622603340000|2021-06-02 03:09:00|2643.78|2630.78|2644.99|2631.99|2646.35|2633.35|2641.52|2628.52|39
1622603350000|2021-06-02 03:09:10|2646.39|2633.39|2647.41|2634.41|2648.78|2635.78|2646.39|2633.39|38
1622603360000|2021-06-02 03:09:20|2647.32|2634.32|2642.94|2629.94|2648|2635|2641.95|2628.95|39
1622603370000|2021-06-02 03:09:30|2642.95|2629.95|2644.12|2631.12|2645.21|2632.21|2642.95|2629.95|36
1622603380000|2021-06-02 03:09:40|2644.02|2631.02|2640.82|2627.82|2644.02|2631.02|2640.41|2627.41|39
1622603390000|2021-06-02 03:09:50|2640.73|2627.73|2638.37|2625.37|2640.73|2627.73|2638.06|2625.06|38
1622603400000|2021-06-02 03:10:00|2638.25|2625.25|2635.5|2622.5|2638.29|2625.29|2635.5|2622.5|38
1622603410000|2021-06-02 03:10:10|2635.41|2622.41|2635.63|2622.63|2636.01|2623.01|2634.6|2621.6|38
1622603420000|2021-06-02 03:10:20|2635.59|2622.59|2637.89|2624.89|2637.89|2624.89|2635.54|2622.54|37
1622603430000|2021-06-02 03:10:30|2637.88|2624.88|2639.75|2626.75|2639.75|2626.75|2637.19|2624.19|37
1622603440000|2021-06-02 03:10:40|2639.91|2626.91|2640.28|2627.28|2640.97|2627.97|2639.91|2626.91|31
1622603450000|2021-06-02 03:10:50|2640.19|2627.19|2638.8|2625.8|2640.38|2627.38|2638.8|2625.8|38
1622603460000|2021-06-02 03:11:00|2638.75|2625.75|2637.56|2624.56|2638.75|2625.75|2637.33|2624.33|35
1622603470000|2021-06-02 03:11:10|2637.53|2624.53|2634.99|2621.99|2637.53|2624.53|2634.91|2621.91|35
1622603480000|2021-06-02 03:11:20|2634.98|2621.98|2635.92|2622.92|2635.92|2622.92|2633.92|2620.92|30
1622603490000|2021-06-02 03:11:30|2635.84|2622.84|2635.18|2622.18|2636.49|2623.49|2635.1|2622.1|38
1622603500000|2021-06-02 03:11:40|2635.14|2622.14|2637.32|2624.32|2637.32|2624.32|2635.05|2622.05|33
1622603510000|2021-06-02 03:11:50|2637.3|2624.3|2635.77|2622.77|2637.41|2624.41|2635.67|2622.67|34
1622603520000|2021-06-02 03:12:00|2635.73|2622.73|2636.51|2623.51|2636.51|2623.51|2635.66|2622.66|23
1622603530000|2021-06-02 03:12:10|2636.67|2623.67|2637.22|2624.22|2638.61|2625.61|2636.67|2623.67|36
1622603540000|2021-06-02 03:12:20|2637.02|2624.02|2638.79|2625.79|2639.46|2626.46|2637.02|2624.02|34
1622603550000|2021-06-02 03:12:30|2638.96|2625.96|2639.5|2626.5|2639.58|2626.58|2638.6|2625.6|37
1622603560000|2021-06-02 03:12:40|2639.45|2626.45|2638.04|2625.04|2639.63|2626.63|2637.99|2624.99|35
1622603570000|2021-06-02 03:12:50|2638.07|2625.07|2638.07|2625.07|2638.34|2625.34|2636.57|2623.57|37
1622603580000|2021-06-02 03:13:00|2638.08|2625.08|2636.81|2623.81|2638.14|2625.14|2636.81|2623.81|38
1622603590000|2021-06-02 03:13:10|2636.8|2623.8|2636.74|2623.74|2636.99|2623.99|2636.32|2623.32|33
1622603600000|2021-06-02 03:13:20|2636.7|2623.7|2635.37|2622.37|2636.7|2623.7|2635.22|2622.22|29
1622603610000|2021-06-02 03:13:30|2635.42|2622.42|2634.92|2621.92|2635.51|2622.51|2634.8|2621.8|31
1622603620000|2021-06-02 03:13:40|2634.99|2621.99|2633.44|2620.44|2635.35|2622.35|2633.25|2620.25|27
1622603630000|2021-06-02 03:13:50|2633.46|2620.46|2633.5|2620.5|2633.73|2620.73|2631.67|2618.67|37
1622603640000|2021-06-02 03:14:00|2633.26|2620.26|2635.07|2622.07|2635.18|2622.18|2633.2|2620.2|30
1622603650000|2021-06-02 03:14:10|2635.08|2622.08|2635.29|2622.29|2635.32|2622.32|2634.97|2621.97|26
1622603660000|2021-06-02 03:14:20|2635.41|2622.41|2635.8|2622.8|2636.65|2623.65|2635.04|2622.04|38
1622603670000|2021-06-02 03:14:30|2635.94|2622.94|2635|2622|2636.08|2623.08|2634.95|2621.95|34
1622603680000|2021-06-02 03:14:40|2634.77|2621.77|2634.62|2621.62|2634.98|2621.98|2634.44|2621.44|26
1622603690000|2021-06-02 03:14:50|2634.66|2621.66|2634.47|2621.47|2634.84|2621.84|2634.47|2621.47|22
1622603700000|2021-06-02 03:15:00|2634.65|2621.65|2639.77|2626.77|2639.77|2626.77|2634.65|2621.65|32
1622603710000|2021-06-02 03:15:10|2639.49|2626.49|2636.57|2623.57|2640.6|2627.6|2636.57|2623.57|39
1622603720000|2021-06-02 03:15:20|2636.67|2623.67|2636.02|2623.02|2636.7|2623.7|2635.34|2622.34|27
1622603730000|2021-06-02 03:15:30|2636.17|2623.17|2635.48|2622.48|2636.17|2623.17|2635.48|2622.48|28
1622603740000|2021-06-02 03:15:40|2635.29|2622.29|2632.57|2619.57|2635.34|2622.34|2632.45|2619.45|37
1622603750000|2021-06-02 03:15:50|2632.56|2619.56|2631.91|2618.91|2632.93|2619.93|2631.83|2618.83|37
1622603760000|2021-06-02 03:16:00|2631.79|2618.79|2631.61|2618.61|2632.09|2619.09|2630.65|2617.65|32
1622603770000|2021-06-02 03:16:10|2631.8|2618.8|2633.31|2620.31|2633.31|2620.31|2631.8|2618.8|25
1622603780000|2021-06-02 03:16:20|2633.47|2620.47|2633.25|2620.25|2633.6|2620.6|2633.25|2620.25|23
1622603790000|2021-06-02 03:16:30|2633.22|2620.22|2632.75|2619.75|2633.22|2620.22|2632.75|2619.75|28
1622603800000|2021-06-02 03:16:40|2632.88|2619.88|2634.45|2621.45|2634.63|2621.63|2632.85|2619.85|24
1622603810000|2021-06-02 03:16:50|2634.47|2621.47|2634.96|2621.96|2635.72|2622.72|2634.39|2621.39|32
1622603820000|2021-06-02 03:17:00|2634.93|2621.93|2633.02|2620.02|2635.01|2622.01|2632.93|2619.93|34
1622603830000|2021-06-02 03:17:10|2633.03|2620.03|2631.58|2618.58|2633.58|2620.58|2631.58|2618.58|36
1622603840000|2021-06-02 03:17:20|2631.61|2618.61|2630.05|2617.05|2632.05|2619.05|2630|2617|36
1622603850000|2021-06-02 03:17:30|2630.11|2617.11|2627.81|2614.81|2630.11|2617.11|2627.81|2614.81|32
1622603860000|2021-06-02 03:17:40|2627.9|2614.9|2627.29|2614.29|2627.9|2614.9|2626.99|2613.99|32
1622603870000|2021-06-02 03:17:50|2627.11|2614.11|2629.73|2616.73|2629.73|2616.73|2627.1|2614.1|39
1622603880000|2021-06-02 03:18:00|2629.71|2616.71|2630.22|2617.22|2630.62|2617.62|2629.6|2616.6|33
1622603890000|2021-06-02 03:18:10|2630.21|2617.21|2630.94|2617.94|2631.31|2618.31|2629.8|2616.8|37
1622603900000|2021-06-02 03:18:20|2630.98|2617.98|2630.07|2617.07|2630.98|2617.98|2629.55|2616.55|35
1622603910000|2021-06-02 03:18:30|2630.09|2617.09|2630.82|2617.82|2630.82|2617.82|2629.93|2616.93|28
1622603920000|2021-06-02 03:18:40|2630.8|2617.8|2630.19|2617.19|2630.8|2617.8|2630.19|2617.19|32
1622603930000|2021-06-02 03:18:50|2630.13|2617.13|2632.03|2619.03|2632.18|2619.18|2630.13|2617.13|31
1622603940000|2021-06-02 03:19:00|2631.95|2618.95|2629.6|2616.6|2632.19|2619.19|2629.39|2616.39|37
1622603950000|2021-06-02 03:19:10|2629.66|2616.66|2630.54|2617.54|2630.88|2617.88|2629.11|2616.11|35
1622603960000|2021-06-02 03:19:20|2630.55|2617.55|2629.41|2616.41|2630.55|2617.55|2629.24|2616.24|26
1622603970000|2021-06-02 03:19:30|2629.36|2616.36|2629.62|2616.62|2629.67|2616.67|2629.36|2616.36|22
1622603980000|2021-06-02 03:19:40|2629.63|2616.63|2630.5|2617.5|2630.6|2617.6|2629.63|2616.63|17
1622603990000|2021-06-02 03:19:50|2630.47|2617.47|2631|2618|2631.07|2618.07|2630.47|2617.47|30
1622604000000|2021-06-02 03:20:00|2630.9|2617.9|2632.8|2619.8|2633.28|2620.28|2630.84|2617.84|34
1622604010000|2021-06-02 03:20:10|2632.62|2619.62|2632.57|2619.57|2632.62|2619.62|2632.35|2619.35|25
1622604020000|2021-06-02 03:20:20|2632.68|2619.68|2634.94|2621.94|2634.94|2621.94|2632.58|2619.58|28
1622604030000|2021-06-02 03:20:30|2634.91|2621.91|2636.47|2623.47|2636.69|2623.69|2634.8|2621.8|30
1622604040000|2021-06-02 03:20:40|2636.67|2623.67|2635.95|2622.95|2637|2624|2635.65|2622.65|36
1622604050000|2021-06-02 03:20:50|2635.84|2622.84|2634.14|2621.14|2635.98|2622.98|2634.14|2621.14|34
1622604060000|2021-06-02 03:21:00|2634.12|2621.12|2634.98|2621.98|2634.98|2621.98|2633.54|2620.54|38
1622604070000|2021-06-02 03:21:10|2634.95|2621.95|2636.16|2623.16|2636.16|2623.16|2634.48|2621.48|38
1622604080000|2021-06-02 03:21:20|2636.22|2623.22|2636.45|2623.45|2636.52|2623.52|2635.37|2622.37|31
1622604090000|2021-06-02 03:21:30|2636.6|2623.6|2637.62|2624.62|2638.53|2625.53|2636.39|2623.39|37
1622604100000|2021-06-02 03:21:40|2637.49|2624.49|2637.71|2624.71|2638.03|2625.03|2637.31|2624.31|31
1622604110000|2021-06-02 03:21:50|2637.74|2624.74|2636.48|2623.48|2638.17|2625.17|2636.48|2623.48|28
1622604120000|2021-06-02 03:22:00|2636.31|2623.31|2637.89|2624.89|2638.1|2625.1|2636.2|2623.2|30
1622604130000|2021-06-02 03:22:10|2637.96|2624.96|2638.33|2625.33|2638.43|2625.43|2637.88|2624.88|25
1622604140000|2021-06-02 03:22:20|2638.21|2625.21|2638.17|2625.17|2638.47|2625.47|2637.62|2624.62|28
1622604150000|2021-06-02 03:22:30|2638.18|2625.18|2639.51|2626.51|2639.58|2626.58|2638.18|2625.18|25
1622604160000|2021-06-02 03:22:40|2639.38|2626.38|2639.23|2626.23|2639.5|2626.5|2639.19|2626.19|22
1622604170000|2021-06-02 03:22:50|2639.21|2626.21|2639.17|2626.17|2639.27|2626.27|2639.17|2626.17|15
1622604180000|2021-06-02 03:23:00|2639.16|2626.16|2637.83|2624.83|2639.23|2626.23|2637.65|2624.65|30
1622604190000|2021-06-02 03:23:10|2637.87|2624.87|2636.32|2623.32|2637.89|2624.89|2636.13|2623.13|24
1622604200000|2021-06-02 03:23:20|2635.89|2622.89|2636.79|2623.79|2637.46|2624.46|2635.83|2622.83|34
1622604210000|2021-06-02 03:23:30|2636.52|2623.52|2636.5|2623.5|2637.77|2624.77|2636.5|2623.5|20
1622604220000|2021-06-02 03:23:40|2636.43|2623.43|2635.26|2622.26|2637.16|2624.16|2635.26|2622.26|22
1622604230000|2021-06-02 03:23:50|2635.13|2622.13|2635.06|2622.06|2635.77|2622.77|2634.8|2621.8|37
1622604240000|2021-06-02 03:24:00|2635.13|2622.13|2636.38|2623.38|2636.58|2623.58|2635.13|2622.13|30
1622604250000|2021-06-02 03:24:10|2636.28|2623.28|2636.18|2623.18|2636.28|2623.28|2635.81|2622.81|20
1622604260000|2021-06-02 03:24:20|2636.16|2623.16|2634.87|2621.87|2636.16|2623.16|2634.49|2621.49|32
1622604270000|2021-06-02 03:24:30|2634.97|2621.97|2635.72|2622.72|2635.88|2622.88|2634.8|2621.8|30
1622604280000|2021-06-02 03:24:40|2635.68|2622.68|2634.51|2621.51|2635.68|2622.68|2634.4|2621.4|28
1622604290000|2021-06-02 03:24:50|2634.49|2621.49|2633.32|2620.32|2634.49|2621.49|2633.28|2620.28|34
1622604300000|2021-06-02 03:25:00|2633.35|2620.35|2635.41|2622.41|2635.86|2622.86|2633.35|2620.35|33
1622604310000|2021-06-02 03:25:10|2635.45|2622.45|2631.64|2618.64|2635.69|2622.69|2631.6|2618.6|36
1622604320000|2021-06-02 03:25:20|2631.36|2618.36|2631.96|2618.96|2632.04|2619.04|2630.11|2617.11|39
1622604330000|2021-06-02 03:25:30|2631.94|2618.94|2630.9|2617.9|2632.31|2619.31|2630.9|2617.9|32
1622604340000|2021-06-02 03:25:40|2630.81|2617.81|2629.99|2616.99|2630.82|2617.82|2629.81|2616.81|38
1622604350000|2021-06-02 03:25:50|2630.03|2617.03|2630.45|2617.45|2631.09|2618.09|2629.85|2616.85|37
1622604360000|2021-06-02 03:26:00|2630.51|2617.51|2632.02|2619.02|2632.08|2619.08|2630.25|2617.25|33
1622604370000|2021-06-02 03:26:10|2632.03|2619.03|2631.79|2618.79|2632.26|2619.26|2631.79|2618.79|24
1622604380000|2021-06-02 03:26:20|2631.78|2618.78|2629.92|2616.92|2631.78|2618.78|2629.92|2616.92|37
1622604390000|2021-06-02 03:26:30|2629.9|2616.9|2631.31|2618.31|2631.31|2618.31|2629.9|2616.9|37
1622604400000|2021-06-02 03:26:40|2631.38|2618.38|2631.36|2618.36|2631.48|2618.48|2631.15|2618.15|23
1622604410000|2021-06-02 03:26:50|2631.45|2618.45|2630.87|2617.87|2632.07|2619.07|2630.75|2617.75|33
1622604420000|2021-06-02 03:27:00|2630.88|2617.88|2630.55|2617.55|2630.94|2617.94|2630.28|2617.28|27
1622604430000|2021-06-02 03:27:10|2630.57|2617.57|2631.54|2618.54|2631.83|2618.83|2630.47|2617.47|28
1622604440000|2021-06-02 03:27:20|2631.55|2618.55|2631.68|2618.68|2631.77|2618.77|2631.51|2618.51|26
1622604450000|2021-06-02 03:27:30|2631.61|2618.61|2631.91|2618.91|2632.55|2619.55|2631.61|2618.61|32
1622604460000|2021-06-02 03:27:40|2631.93|2618.93|2631.55|2618.55|2632.13|2619.13|2631.42|2618.42|32
1622604470000|2021-06-02 03:27:50|2631.64|2618.64|2631.12|2618.12|2631.69|2618.69|2630.49|2617.49|29
1622604480000|2021-06-02 03:28:00|2631.21|2618.21|2631.68|2618.68|2631.71|2618.71|2630.21|2617.21|35
1622604490000|2021-06-02 03:28:10|2631.73|2618.73|2632.39|2619.39|2633.44|2620.44|2631.73|2618.73|37
1622604500000|2021-06-02 03:28:20|2632.41|2619.41|2632.89|2619.89|2632.94|2619.94|2632.37|2619.37|36
1622604510000|2021-06-02 03:28:30|2632.91|2619.91|2632.92|2619.92|2633.2|2620.2|2632.25|2619.25|31
1622604520000|2021-06-02 03:28:40|2632.98|2619.98|2632.59|2619.59|2634.35|2621.35|2632.56|2619.56|34
1622604530000|2021-06-02 03:28:50|2632.54|2619.54|2632.06|2619.06|2632.7|2619.7|2631.81|2618.81|33
1622604540000|2021-06-02 03:29:00|2631.92|2618.92|2631.45|2618.45|2631.96|2618.96|2631.29|2618.29|29
1622604550000|2021-06-02 03:29:10|2631.49|2618.49|2631.75|2618.75|2631.87|2618.87|2631.08|2618.08|31
1622604560000|2021-06-02 03:29:20|2631.76|2618.76|2631.72|2618.72|2631.76|2618.76|2631.5|2618.5|23
1622604570000|2021-06-02 03:29:30|2631.66|2618.66|2632.42|2619.42|2632.42|2619.42|2631.53|2618.53|34
1622604580000|2021-06-02 03:29:40|2632.44|2619.44|2632.67|2619.67|2633.14|2620.14|2632.28|2619.28|27
1622604590000|2021-06-02 03:29:50|2632.69|2619.69|2632.33|2619.33|2633.04|2620.04|2632.31|2619.31|32
1622604600000|2021-06-02 03:30:00|2632.2|2619.2|2634.89|2621.89|2634.89|2621.89|2632.13|2619.13|40
1622604610000|2021-06-02 03:30:10|2635.43|2622.43|2633.05|2620.05|2635.6|2622.6|2632.99|2619.99|35
1622604620000|2021-06-02 03:30:20|2632.98|2619.98|2631.33|2618.33|2633.05|2620.05|2631.08|2618.08|36
1622604630000|2021-06-02 03:30:30|2631.22|2618.22|2630.28|2617.28|2631.39|2618.39|2630.27|2617.27|35
1622604640000|2021-06-02 03:30:40|2630.33|2617.33|2630.13|2617.13|2631.27|2618.27|2630.13|2617.13|38
1622604650000|2021-06-02 03:30:50|2630.12|2617.12|2629.58|2616.58|2630.6|2617.6|2629.58|2616.58|35
1622604660000|2021-06-02 03:31:00|2629.46|2616.46|2628.01|2615.01|2629.46|2616.46|2627.4|2614.4|39
1622604670000|2021-06-02 03:31:10|2628.06|2615.06|2626.33|2613.33|2628.12|2615.12|2625.76|2612.76|36
1622604680000|2021-06-02 03:31:20|2626.38|2613.38|2626.63|2613.63|2627.12|2614.12|2626.2|2613.2|32
1622604690000|2021-06-02 03:31:30|2626.56|2613.56|2626.36|2613.36|2626.58|2613.58|2625.96|2612.96|33
1622604700000|2021-06-02 03:31:40|2626.3|2613.3|2624.51|2611.51|2626.37|2613.37|2624.29|2611.29|30
1622604710000|2021-06-02 03:31:50|2625.25|2612.25|2623.41|2610.41|2625.25|2612.25|2620.73|2607.73|37
1622604720000|2021-06-02 03:32:00|2623.23|2610.23|2625.01|2612.01|2625.07|2612.07|2623.23|2610.23|26
1622604730000|2021-06-02 03:32:10|2625.2|2612.2|2624.28|2611.28|2625.5|2612.5|2624.26|2611.26|34
1622604740000|2021-06-02 03:32:20|2624.35|2611.35|2624.87|2611.87|2624.93|2611.93|2624.14|2611.14|35
1622604750000|2021-06-02 03:32:30|2624.73|2611.73|2625.02|2612.02|2625.38|2612.38|2624.45|2611.45|35
1622604760000|2021-06-02 03:32:40|2625.04|2612.04|2623.72|2610.72|2625.27|2612.27|2623.72|2610.72|39
1622604770000|2021-06-02 03:32:50|2623.62|2610.62|2623.43|2610.43|2623.72|2610.72|2622.79|2609.79|36
1622604780000|2021-06-02 03:33:00|2623.52|2610.52|2621.59|2608.59|2623.59|2610.59|2621.58|2608.58|36
1622604790000|2021-06-02 03:33:10|2621.5|2608.5|2621.92|2608.92|2621.92|2608.92|2620.28|2607.28|35
1622604800000|2021-06-02 03:33:20|2621.89|2608.89|2622.2|2609.2|2622.93|2609.93|2621.46|2608.46|36
1622604810000|2021-06-02 03:33:30|2622.21|2609.21|2623.89|2610.89|2623.89|2610.89|2622.21|2609.21|33
1622604820000|2021-06-02 03:33:40|2623.91|2610.91|2624.39|2611.39|2624.69|2611.69|2623.46|2610.46|32
1622604830000|2021-06-02 03:33:50|2624.49|2611.49|2624.52|2611.52|2624.64|2611.64|2624.23|2611.23|22
1622604840000|2021-06-02 03:34:00|2624.53|2611.53|2622.76|2609.76|2624.71|2611.71|2622.76|2609.76|26
1622604850000|2021-06-02 03:34:10|2622.74|2609.74|2623.08|2610.08|2623.22|2610.22|2621.42|2608.42|34
1622604860000|2021-06-02 03:34:20|2623.25|2610.25|2624.92|2611.92|2625.27|2612.27|2623.25|2610.25|33
1622604870000|2021-06-02 03:34:30|2624.93|2611.93|2624.34|2611.34|2624.95|2611.95|2624.33|2611.33|25
1622604880000|2021-06-02 03:34:40|2624.33|2611.33|2624.38|2611.38|2624.6|2611.6|2624.3|2611.3|28
1622604890000|2021-06-02 03:34:50|2624.37|2611.37|2623.79|2610.79|2624.38|2611.38|2622.18|2609.18|37
1622604900000|2021-06-02 03:35:00|2623.82|2610.82|2626.03|2613.03|2626.03|2613.03|2623.74|2610.74|35
1622604910000|2021-06-02 03:35:10|2626.1|2613.1|2627.05|2614.05|2627.27|2614.27|2625.37|2612.37|33
1622604920000|2021-06-02 03:35:20|2627.13|2614.13|2628.09|2615.09|2628.68|2615.68|2627.08|2614.08|30
1622604930000|2021-06-02 03:35:30|2627.71|2614.71|2626.78|2613.78|2628.3|2615.3|2626.62|2613.62|37
1622604940000|2021-06-02 03:35:40|2627.01|2614.01|2627.11|2614.11|2627.15|2614.15|2626.87|2613.87|30
1622604950000|2021-06-02 03:35:50|2627.1|2614.1|2626.73|2613.73|2627.14|2614.14|2626.6|2613.6|26
1622604960000|2021-06-02 03:36:00|2626.93|2613.93|2627.85|2614.85|2627.85|2614.85|2626.91|2613.91|32
1622604970000|2021-06-02 03:36:10|2628.17|2615.17|2630.47|2617.47|2630.47|2617.47|2628.17|2615.17|32
1622604980000|2021-06-02 03:36:20|2629.93|2616.93|2628.61|2615.61|2629.93|2616.93|2628.5|2615.5|37
1622604990000|2021-06-02 03:36:30|2628.62|2615.62|2628.21|2615.21|2628.62|2615.62|2627.8|2614.8|33
1622605000000|2021-06-02 03:36:40|2628.22|2615.22|2626.37|2613.37|2628.22|2615.22|2626.37|2613.37|31
1622605010000|2021-06-02 03:36:50|2626.39|2613.39|2626.71|2613.71|2626.72|2613.72|2626.22|2613.22|20
1622605020000|2021-06-02 03:37:00|2626.64|2613.64|2626.71|2613.71|2627.19|2614.19|2626.51|2613.51|24
1622605030000|2021-06-02 03:37:10|2626.68|2613.68|2626.99|2613.99|2627.2|2614.2|2626.28|2613.28|34
1622605040000|2021-06-02 03:37:20|2627.08|2614.08|2628.03|2615.03|2628.12|2615.12|2627.07|2614.07|27
1622605050000|2021-06-02 03:37:30|2628.28|2615.28|2628.42|2615.42|2629.98|2616.98|2628.28|2615.28|25
1622605060000|2021-06-02 03:37:40|2628.3|2615.3|2627.77|2614.77|2628.32|2615.32|2627.72|2614.72|33
1622605070000|2021-06-02 03:37:50|2627.78|2614.78|2626.37|2613.37|2627.82|2614.82|2626.26|2613.26|28
1622605080000|2021-06-02 03:38:00|2626.2|2613.2|2626.92|2613.92|2627.52|2614.52|2626.11|2613.11|29
1622605090000|2021-06-02 03:38:10|2626.97|2613.97|2626.34|2613.34|2627|2614|2626.31|2613.31|31
1622605100000|2021-06-02 03:38:20|2626.31|2613.31|2626.34|2613.34|2626.34|2613.34|2625.99|2612.99|21
1622605110000|2021-06-02 03:38:30|2626.31|2613.31|2626.81|2613.81|2626.91|2613.91|2626.23|2613.23|21
1622605120000|2021-06-02 03:38:40|2626.77|2613.77|2627.43|2614.43|2627.64|2614.64|2626.77|2613.77|31
1622605130000|2021-06-02 03:38:50|2627.46|2614.46|2627.3|2614.3|2628.86|2615.86|2627.3|2614.3|34
1622605140000|2021-06-02 03:39:00|2627.34|2614.34|2627.56|2614.56|2627.58|2614.58|2627.34|2614.34|20
1622605150000|2021-06-02 03:39:10|2627.64|2614.64|2628.04|2615.04|2628.11|2615.11|2627.64|2614.64|19
1622605160000|2021-06-02 03:39:20|2628.05|2615.05|2628.66|2615.66|2628.7|2615.7|2628.01|2615.01|19
1622605170000|2021-06-02 03:39:30|2628.67|2615.67|2628.69|2615.69|2628.88|2615.88|2628.63|2615.63|23
1622605180000|2021-06-02 03:39:40|2628.79|2615.79|2628.66|2615.66|2628.83|2615.83|2628.66|2615.66|15
1622605190000|2021-06-02 03:39:50|2628.64|2615.64|2627.25|2614.25|2628.64|2615.64|2626.92|2613.92|32
1622605200000|2021-06-02 03:40:00|2627.09|2614.09|2627|2614|2627.16|2614.16|2626.9|2613.9|23
1622605210000|2021-06-02 03:40:10|2627.01|2614.01|2626.51|2613.51|2627.54|2614.54|2626.51|2613.51|26
1622605220000|2021-06-02 03:40:20|2626.4|2613.4|2626.4|2613.4|2626.72|2613.72|2626.4|2613.4|29
1622605230000|2021-06-02 03:40:30|2626.32|2613.32|2626.37|2613.37|2626.76|2613.76|2626.21|2613.21|27
1622605240000|2021-06-02 03:40:40|2626.4|2613.4|2627.71|2614.71|2627.76|2614.76|2626.4|2613.4|31
1622605250000|2021-06-02 03:40:50|2627.55|2614.55|2627.47|2614.47|2627.56|2614.56|2627.31|2614.31|29
1622605260000|2021-06-02 03:41:00|2627.53|2614.53|2627.61|2614.61|2629.24|2616.24|2627.53|2614.53|29
1622605270000|2021-06-02 03:41:10|2627.57|2614.57|2626.7|2613.7|2627.57|2614.57|2626.7|2613.7|30
1622605280000|2021-06-02 03:41:20|2626.69|2613.69|2626.65|2613.65|2626.69|2613.69|2626.64|2613.64|10
1622605290000|2021-06-02 03:41:30|2626.69|2613.69|2626.71|2613.71|2626.95|2613.95|2626.4|2613.4|32
1622605300000|2021-06-02 03:41:40|2626.75|2613.75|2627.55|2614.55|2627.85|2614.85|2626.74|2613.74|23
1622605310000|2021-06-02 03:41:50|2627.47|2614.47|2624.53|2611.53|2627.47|2614.47|2624.53|2611.53|35
1622605320000|2021-06-02 03:42:00|2624.55|2611.55|2623.32|2610.32|2624.55|2611.55|2622.98|2609.98|27
1622605330000|2021-06-02 03:42:10|2623.37|2610.37|2623.33|2610.33|2623.4|2610.4|2622.51|2609.51|31
1622605340000|2021-06-02 03:42:20|2622.98|2609.98|2623.41|2610.41|2623.65|2610.65|2622.92|2609.92|29
1622605350000|2021-06-02 03:42:30|2623.46|2610.46|2623.87|2610.87|2624.32|2611.32|2623.45|2610.45|29
1622605360000|2021-06-02 03:42:40|2623.89|2610.89|2622.43|2609.43|2623.9|2610.9|2622.43|2609.43|34
1622605370000|2021-06-02 03:42:50|2622.32|2609.32|2622.1|2609.1|2622.32|2609.32|2621.86|2608.86|31
1622605380000|2021-06-02 03:43:00|2622.03|2609.03|2621.83|2608.83|2622.22|2609.22|2621.39|2608.39|31
1622605390000|2021-06-02 03:43:10|2621.72|2608.72|2623.37|2610.37|2623.37|2610.37|2621.62|2608.62|29
1622605400000|2021-06-02 03:43:20|2623.43|2610.43|2620.06|2607.06|2623.46|2610.46|2620.06|2607.06|32
1622605410000|2021-06-02 03:43:30|2620.01|2607.01|2620.28|2607.28|2620.49|2607.49|2619.97|2606.97|39
1622605420000|2021-06-02 03:43:40|2620.29|2607.29|2620.23|2607.23|2620.85|2607.85|2620.15|2607.15|36
1622605430000|2021-06-02 03:43:50|2620.29|2607.29|2620.91|2607.91|2621.08|2608.08|2620.15|2607.15|31
1622605440000|2021-06-02 03:44:00|2621.44|2608.44|2621.29|2608.29|2622.73|2609.73|2621.26|2608.26|35
1622605450000|2021-06-02 03:44:10|2621.33|2608.33|2618.97|2605.97|2621.33|2608.33|2618.67|2605.67|33
1622605460000|2021-06-02 03:44:20|2618.76|2605.76|2619.47|2606.47|2619.77|2606.77|2618.41|2605.41|38
1622605470000|2021-06-02 03:44:30|2619.04|2606.04|2615.74|2602.74|2619.48|2606.48|2615.55|2602.55|35
1622605480000|2021-06-02 03:44:40|2616.11|2603.11|2618.67|2605.67|2618.67|2605.67|2616.11|2603.11|38
1622605490000|2021-06-02 03:44:50|2618.68|2605.68|2619.62|2606.62|2619.94|2606.94|2618.23|2605.23|35
1622605500000|2021-06-02 03:45:00|2619.84|2606.84|2623.53|2610.53|2623.82|2610.82|2619.84|2606.84|38
1622605510000|2021-06-02 03:45:10|2623.58|2610.58|2624.83|2611.83|2624.83|2611.83|2623.58|2610.58|28
1622605520000|2021-06-02 03:45:20|2624.86|2611.86|2627.51|2614.51|2627.64|2614.64|2624.65|2611.65|25
1622605530000|2021-06-02 03:45:30|2627.42|2614.42|2628.09|2615.09|2628.12|2615.12|2627.42|2614.42|33
1622605540000|2021-06-02 03:45:40|2628.13|2615.13|2626.5|2613.5|2628.24|2615.24|2626.5|2613.5|29
1622605550000|2021-06-02 03:45:50|2626.18|2613.18|2624.96|2611.96|2626.18|2613.18|2624.14|2611.14|33
1622605560000|2021-06-02 03:46:00|2624.97|2611.97|2627.32|2614.32|2627.32|2614.32|2624.97|2611.97|26
1622605570000|2021-06-02 03:46:10|2627.46|2614.46|2627.28|2614.28|2628.11|2615.11|2626.8|2613.8|35
1622605580000|2021-06-02 03:46:20|2627.54|2614.54|2626.15|2613.15|2627.57|2614.57|2625.3|2612.3|33
1622605590000|2021-06-02 03:46:30|2625.81|2612.81|2625.48|2612.48|2626.19|2613.19|2625.28|2612.28|29
1622605600000|2021-06-02 03:46:40|2625.54|2612.54|2625.23|2612.23|2625.54|2612.54|2625.01|2612.01|24
1622605610000|2021-06-02 03:46:50|2625.75|2612.75|2625.1|2612.1|2626.33|2613.33|2625.06|2612.06|34
1622605620000|2021-06-02 03:47:00|2625.11|2612.11|2626.02|2613.02|2626.1|2613.1|2625.11|2612.11|32
1622605630000|2021-06-02 03:47:10|2626.01|2613.01|2625.97|2612.97|2626.06|2613.06|2625.83|2612.83|26
1622605640000|2021-06-02 03:47:20|2625.99|2612.99|2626.04|2613.04|2626.17|2613.17|2625.99|2612.99|24
1622605650000|2021-06-02 03:47:30|2625.64|2612.64|2625.34|2612.34|2625.64|2612.64|2624.59|2611.59|34
1622605660000|2021-06-02 03:47:40|2625.36|2612.36|2626.14|2613.14|2626.17|2613.17|2625.27|2612.27|27
1622605670000|2021-06-02 03:47:50|2626.13|2613.13|2626.24|2613.24|2626.98|2613.98|2626.05|2613.05|28
1622605680000|2021-06-02 03:48:00|2626.2|2613.2|2626.5|2613.5|2626.5|2613.5|2626.01|2613.01|34
1622605690000|2021-06-02 03:48:10|2626.52|2613.52|2626.2|2613.2|2626.58|2613.58|2626.17|2613.17|29
1622605700000|2021-06-02 03:48:20|2626.29|2613.29|2626.8|2613.8|2626.92|2613.92|2626.21|2613.21|31
1622605710000|2021-06-02 03:48:30|2626.77|2613.77|2625.75|2612.75|2626.78|2613.78|2625.75|2612.75|34
1622605720000|2021-06-02 03:48:40|2625.74|2612.74|2625.71|2612.71|2625.78|2612.78|2625.6|2612.6|31
1622605730000|2021-06-02 03:48:50|2625.8|2612.8|2625.26|2612.26|2625.85|2612.85|2625.24|2612.24|25
1622605740000|2021-06-02 03:49:00|2625.25|2612.25|2622|2609|2625.25|2612.25|2622|2609|33
1622605750000|2021-06-02 03:49:10|2621.82|2608.82|2622.11|2609.11|2622.11|2609.11|2621.46|2608.46|30
1622605760000|2021-06-02 03:49:20|2622.09|2609.09|2620.31|2607.31|2622.09|2609.09|2620.13|2607.13|36
1622605770000|2021-06-02 03:49:30|2620.07|2607.07|2618.47|2605.47|2620.1|2607.1|2618.47|2605.47|36
1622605780000|2021-06-02 03:49:40|2618.43|2605.43|2618.95|2605.95|2619.52|2606.52|2618.39|2605.39|37
1622605790000|2021-06-02 03:49:50|2619.16|2606.16|2618.41|2605.41|2620.5|2607.5|2618.36|2605.36|35
1622605800000|2021-06-02 03:50:00|2618.42|2605.42|2616.84|2603.84|2618.44|2605.44|2616.84|2603.84|23
1622605810000|2021-06-02 03:50:10|2616.82|2603.82|2616.78|2603.78|2617.36|2604.36|2616.5|2603.5|34
1622605820000|2021-06-02 03:50:20|2616.73|2603.73|2618.82|2605.82|2619.66|2606.66|2616.67|2603.67|37
1622605830000|2021-06-02 03:50:30|2618.81|2605.81|2620.43|2607.43|2621.36|2608.36|2618.81|2605.81|38
1622605840000|2021-06-02 03:50:40|2620.04|2607.04|2619.08|2606.08|2620.04|2607.04|2619.08|2606.08|36
1622605850000|2021-06-02 03:50:50|2619|2606|2618.98|2605.98|2619.04|2606.04|2618.81|2605.81|35
1622605860000|2021-06-02 03:51:00|2618.96|2605.96|2620.39|2607.39|2621.02|2608.02|2618.96|2605.96|26
1622605870000|2021-06-02 03:51:10|2620.47|2607.47|2620.94|2607.94|2621.33|2608.33|2620.03|2607.03|28
1622605880000|2021-06-02 03:51:20|2620.88|2607.88|2620.54|2607.54|2621.43|2608.43|2619.96|2606.96|32
1622605890000|2021-06-02 03:51:30|2620.57|2607.57|2621.48|2608.48|2621.59|2608.59|2620.57|2607.57|23
1622605900000|2021-06-02 03:51:40|2621.74|2608.74|2622.51|2609.51|2623.55|2610.55|2621.73|2608.73|29
1622605910000|2021-06-02 03:51:50|2622.22|2609.22|2623.01|2610.01|2623.66|2610.66|2621.73|2608.73|33
1622605920000|2021-06-02 03:52:00|2623.28|2610.28|2624.27|2611.27|2624.52|2611.52|2623.16|2610.16|31
1622605930000|2021-06-02 03:52:10|2624.26|2611.26|2622.73|2609.73|2624.31|2611.31|2622.56|2609.56|33
1622605940000|2021-06-02 03:52:20|2622.94|2609.94|2623.39|2610.39|2623.84|2610.84|2622.94|2609.94|27
1622605950000|2021-06-02 03:52:30|2623.38|2610.38|2624.33|2611.33|2624.61|2611.61|2623.37|2610.37|30
1622605960000|2021-06-02 03:52:40|2624.34|2611.34|2625.77|2612.77|2625.8|2612.8|2624.28|2611.28|33
1622605970000|2021-06-02 03:52:50|2625.67|2612.67|2626.29|2613.29|2626.38|2613.38|2625.62|2612.62|34
1622605980000|2021-06-02 03:53:00|2626.49|2613.49|2625.86|2612.86|2626.98|2613.98|2625.34|2612.34|39
1622605990000|2021-06-02 03:53:10|2626.18|2613.18|2626.81|2613.81|2626.89|2613.89|2625.62|2612.62|36
1622606000000|2021-06-02 03:53:20|2626.78|2613.78|2625.71|2612.71|2626.84|2613.84|2625.64|2612.64|30
1622606010000|2021-06-02 03:53:30|2625.66|2612.66|2625.74|2612.74|2625.91|2612.91|2625.05|2612.05|36
1622606020000|2021-06-02 03:53:40|2625.79|2612.79|2627.08|2614.08|2627.27|2614.27|2625.71|2612.71|31
1622606030000|2021-06-02 03:53:50|2627.12|2614.12|2626.72|2613.72|2627.18|2614.18|2626.28|2613.28|34
1622606040000|2021-06-02 03:54:00|2626.63|2613.63|2628.53|2615.53|2628.74|2615.74|2626.54|2613.54|31
1622606050000|2021-06-02 03:54:10|2628.55|2615.55|2627.38|2614.38|2628.65|2615.65|2627.33|2614.33|33
1622606060000|2021-06-02 03:54:20|2627.46|2614.46|2628.14|2615.14|2628.42|2615.42|2627.46|2614.46|31
1622606070000|2021-06-02 03:54:30|2628.42|2615.42|2629.35|2616.35|2629.36|2616.36|2627.84|2614.84|34
1622606080000|2021-06-02 03:54:40|2629.45|2616.45|2629.64|2616.64|2630.27|2617.27|2628.86|2615.86|32
1622606090000|2021-06-02 03:54:50|2629.62|2616.62|2629.19|2616.19|2630.22|2617.22|2629.18|2616.18|30
1622606100000|2021-06-02 03:55:00|2629.24|2616.24|2628.17|2615.17|2629.36|2616.36|2628.17|2615.17|34
1622606110000|2021-06-02 03:55:10|2628.23|2615.23|2628.94|2615.94|2629.02|2616.02|2628.23|2615.23|29
1622606120000|2021-06-02 03:55:20|2628.85|2615.85|2627.27|2614.27|2628.85|2615.85|2626.87|2613.87|35
1622606130000|2021-06-02 03:55:30|2627.43|2614.43|2626.99|2613.99|2627.48|2614.48|2626.99|2613.99|36
1622606140000|2021-06-02 03:55:40|2626.94|2613.94|2625.17|2612.17|2626.94|2613.94|2625.02|2612.02|38
1622606150000|2021-06-02 03:55:50|2625.11|2612.11|2625.04|2612.04|2625.15|2612.15|2624.8|2611.8|31
1622606160000|2021-06-02 03:56:00|2625.05|2612.05|2624.5|2611.5|2625.83|2612.83|2624.13|2611.13|36
1622606170000|2021-06-02 03:56:10|2624.32|2611.32|2625.09|2612.09|2625.09|2612.09|2624.01|2611.01|34
1622606180000|2021-06-02 03:56:20|2625.24|2612.24|2625.73|2612.73|2625.89|2612.89|2625.06|2612.06|36
1622606190000|2021-06-02 03:56:30|2625.74|2612.74|2626.78|2613.78|2626.78|2613.78|2625.6|2612.6|34
1622606200000|2021-06-02 03:56:40|2626.77|2613.77|2626.98|2613.98|2626.98|2613.98|2626.3|2613.3|29
1622606210000|2021-06-02 03:56:50|2627.09|2614.09|2629.25|2616.25|2629.26|2616.26|2627.07|2614.07|39
1622606220000|2021-06-02 03:57:00|2629.3|2616.3|2629.65|2616.65|2629.97|2616.97|2628.94|2615.94|33
1622606230000|2021-06-02 03:57:10|2629.96|2616.96|2630.68|2617.68|2630.81|2617.81|2629.92|2616.92|32
1622606240000|2021-06-02 03:57:20|2630.71|2617.71|2629.95|2616.95|2631.52|2618.52|2629.79|2616.79|26
1622606250000|2021-06-02 03:57:30|2629.83|2616.83|2629.55|2616.55|2629.83|2616.83|2628.23|2615.23|29
1622606260000|2021-06-02 03:57:40|2629.6|2616.6|2627.21|2614.21|2629.6|2616.6|2627.21|2614.21|38
1622606270000|2021-06-02 03:57:50|2627.28|2614.28|2626.17|2613.17|2627.29|2614.29|2626.14|2613.14|30
1622606280000|2021-06-02 03:58:00|2626.16|2613.16|2627.33|2614.33|2627.5|2614.5|2625.85|2612.85|31
1622606290000|2021-06-02 03:58:10|2627.34|2614.34|2626.09|2613.09|2627.37|2614.37|2626.09|2613.09|33
1622606300000|2021-06-02 03:58:20|2626.1|2613.1|2623.44|2610.44|2626.1|2613.1|2622.72|2609.72|37
1622606310000|2021-06-02 03:58:30|2623.47|2610.47|2622.84|2609.84|2623.66|2610.66|2621.53|2608.53|35
1622606320000|2021-06-02 03:58:40|2623.04|2610.04|2622.47|2609.47|2623.6|2610.6|2622.45|2609.45|36
1622606330000|2021-06-02 03:58:50|2622.5|2609.5|2624.16|2611.16|2624.46|2611.46|2622.48|2609.48|32
1622606340000|2021-06-02 03:59:00|2624.07|2611.07|2622.71|2609.71|2624.07|2611.07|2622.58|2609.58|32
1622606350000|2021-06-02 03:59:10|2622.77|2609.77|2623.24|2610.24|2623.38|2610.38|2622.77|2609.77|27
1622606360000|2021-06-02 03:59:20|2623.29|2610.29|2624.92|2611.92|2625.07|2612.07|2622.41|2609.41|27
1622606370000|2021-06-02 03:59:30|2624.95|2611.95|2623.2|2610.2|2625|2612|2623.16|2610.16|31
1622606380000|2021-06-02 03:59:40|2623.36|2610.36|2623|2610|2624.01|2611.01|2622.76|2609.76|38
1622606390000|2021-06-02 03:59:50|2622.95|2609.95|2622.58|2609.58|2623.54|2610.54|2622.56|2609.56|36
1622606400000|2021-06-02 04:00:00|2622.32|2609.32|2627.1|2614.1|2627.78|2614.78|2622.21|2609.21|39
1622606410000|2021-06-02 04:00:10|2627.49|2614.49|2629.55|2616.55|2630.06|2617.06|2627.44|2614.44|36
1622606420000|2021-06-02 04:00:20|2629.68|2616.68|2630.19|2617.19|2631.16|2618.16|2629.02|2616.02|37
1622606430000|2021-06-02 04:00:30|2630.12|2617.12|2632.96|2619.96|2633.5|2620.5|2630.12|2617.12|35
1622606440000|2021-06-02 04:00:40|2632.77|2619.77|2634.46|2621.46|2634.46|2621.46|2632.77|2619.77|38
1622606450000|2021-06-02 04:00:50|2634.44|2621.44|2634.38|2621.38|2634.44|2621.44|2633.25|2620.25|37
1622606460000|2021-06-02 04:01:00|2634.28|2621.28|2634.46|2621.46|2634.99|2621.99|2634.28|2621.28|28
1622606470000|2021-06-02 04:01:10|2634.45|2621.45|2631.91|2618.91|2634.45|2621.45|2631.91|2618.91|27
1622606480000|2021-06-02 04:01:20|2631.39|2618.39|2633.52|2620.52|2633.52|2620.52|2631.39|2618.39|36
1622606490000|2021-06-02 04:01:30|2633.5|2620.5|2633.18|2620.18|2633.83|2620.83|2632.58|2619.58|30
1622606500000|2021-06-02 04:01:40|2633.23|2620.23|2632.83|2619.83|2633.34|2620.34|2632.83|2619.83|27
1622606510000|2021-06-02 04:01:50|2632.81|2619.81|2632.02|2619.02|2632.9|2619.9|2632.02|2619.02|31
1622606520000|2021-06-02 04:02:00|2632.03|2619.03|2633.39|2620.39|2633.39|2620.39|2631.93|2618.93|33
1622606530000|2021-06-02 04:02:10|2633.3|2620.3|2633.37|2620.37|2633.49|2620.49|2632.84|2619.84|37
1622606540000|2021-06-02 04:02:20|2633.27|2620.27|2633.06|2620.06|2633.39|2620.39|2632.19|2619.19|33
1622606550000|2021-06-02 04:02:30|2633.16|2620.16|2633.73|2620.73|2633.91|2620.91|2632.82|2619.82|34
1622606560000|2021-06-02 04:02:40|2634.17|2621.17|2634.45|2621.45|2634.51|2621.51|2633.04|2620.04|38
1622606570000|2021-06-02 04:02:50|2634.48|2621.48|2638.32|2625.32|2638.32|2625.32|2634.48|2621.48|39
1622606580000|2021-06-02 04:03:00|2638.15|2625.15|2639.7|2626.7|2640.45|2627.45|2637.17|2624.17|36
1622606590000|2021-06-02 04:03:10|2639.76|2626.76|2639.99|2626.99|2641.67|2628.67|2639.76|2626.76|39
1622606600000|2021-06-02 04:03:20|2640.17|2627.17|2639.96|2626.96|2640.97|2627.97|2639.72|2626.72|36
1622606610000|2021-06-02 04:03:30|2639.95|2626.95|2640.15|2627.15|2640.23|2627.23|2639.22|2626.22|33
1622606620000|2021-06-02 04:03:40|2639.97|2626.97|2638.47|2625.47|2640.15|2627.15|2638.44|2625.44|33
1622606630000|2021-06-02 04:03:50|2638.44|2625.44|2637.57|2624.57|2638.44|2625.44|2637.4|2624.4|32
1622606640000|2021-06-02 04:04:00|2637.5|2624.5|2637.49|2624.49|2637.96|2624.96|2637.13|2624.13|27
1622606650000|2021-06-02 04:04:10|2637.42|2624.42|2635.79|2622.79|2637.43|2624.43|2635.65|2622.65|26
1622606660000|2021-06-02 04:04:20|2635.8|2622.8|2635.46|2622.46|2635.89|2622.89|2634.59|2621.59|36
1622606670000|2021-06-02 04:04:30|2635.34|2622.34|2634.43|2621.43|2636.19|2623.19|2634.42|2621.42|31
1622606680000|2021-06-02 04:04:40|2634.44|2621.44|2633.33|2620.33|2634.66|2621.66|2633.27|2620.27|29
1622606690000|2021-06-02 04:04:50|2633.27|2620.27|2632.55|2619.55|2633.27|2620.27|2631.89|2618.89|32
1622606700000|2021-06-02 04:05:00|2632.49|2619.49|2631.75|2618.75|2632.67|2619.67|2631.72|2618.72|37
1622606710000|2021-06-02 04:05:10|2631.55|2618.55|2629.09|2616.09|2631.55|2618.55|2629.09|2616.09|35
1622606720000|2021-06-02 04:05:20|2629.07|2616.07|2630.01|2617.01|2630.33|2617.33|2628.51|2615.51|36
1622606730000|2021-06-02 04:05:30|2630.09|2617.09|2630.17|2617.17|2630.3|2617.3|2629.06|2616.06|37
1622606740000|2021-06-02 04:05:40|2629.92|2616.92|2631.49|2618.49|2631.9|2618.9|2629.84|2616.84|37
1622606750000|2021-06-02 04:05:50|2631.15|2618.15|2631.47|2618.47|2631.82|2618.82|2630.75|2617.75|37
1622606760000|2021-06-02 04:06:00|2631.48|2618.48|2632.23|2619.23|2632.3|2619.3|2631.26|2618.26|35
1622606770000|2021-06-02 04:06:10|2632.22|2619.22|2632.78|2619.78|2635.55|2622.55|2632.19|2619.19|37
1622606780000|2021-06-02 04:06:20|2632.67|2619.67|2631.93|2618.93|2632.67|2619.67|2631.6|2618.6|33
1622606790000|2021-06-02 04:06:30|2631.95|2618.95|2632.42|2619.42|2632.43|2619.43|2631.58|2618.58|25
1622606800000|2021-06-02 04:06:40|2632.41|2619.41|2631.64|2618.64|2632.41|2619.41|2631.64|2618.64|29
1622606810000|2021-06-02 04:06:50|2631.61|2618.61|2632.43|2619.43|2633.56|2620.56|2631.61|2618.61|33
1622606820000|2021-06-02 04:07:00|2632.44|2619.44|2632.03|2619.03|2632.6|2619.6|2631.87|2618.87|33
1622606830000|2021-06-02 04:07:10|2632.15|2619.15|2631.23|2618.23|2632.72|2619.72|2631.22|2618.22|36
1622606840000|2021-06-02 04:07:20|2631.27|2618.27|2631.88|2618.88|2631.89|2618.89|2631.27|2618.27|19
1622606850000|2021-06-02 04:07:30|2631.91|2618.91|2632.94|2619.94|2634.37|2621.37|2631.85|2618.85|36
1622606860000|2021-06-02 04:07:40|2633.17|2620.17|2632.95|2619.95|2633.99|2620.99|2632.79|2619.79|30
1622606870000|2021-06-02 04:07:50|2632.91|2619.91|2634.41|2621.41|2634.42|2621.42|2632.87|2619.87|33
1622606880000|2021-06-02 04:08:00|2634.36|2621.36|2633.29|2620.29|2634.36|2621.36|2632.84|2619.84|33
1622606890000|2021-06-02 04:08:10|2633.28|2620.28|2632.24|2619.24|2633.29|2620.29|2632.15|2619.15|26
1622606900000|2021-06-02 04:08:20|2632.26|2619.26|2634.01|2621.01|2634.01|2621.01|2632.22|2619.22|31
1622606910000|2021-06-02 04:08:30|2634.06|2621.06|2633.72|2620.72|2634.42|2621.42|2632.78|2619.78|35
1622606920000|2021-06-02 04:08:40|2633.6|2620.6|2631.36|2618.36|2633.61|2620.61|2630.63|2617.63|37
1622606930000|2021-06-02 04:08:50|2631.61|2618.61|2631.22|2618.22|2632.54|2619.54|2631.22|2618.22|29
1622606940000|2021-06-02 04:09:00|2631.18|2618.18|2633.14|2620.14|2633.41|2620.41|2631.01|2618.01|34
1622606950000|2021-06-02 04:09:10|2633.13|2620.13|2631.64|2618.64|2633.13|2620.13|2631.56|2618.56|25
1622606960000|2021-06-02 04:09:20|2631.51|2618.51|2631.1|2618.1|2632.21|2619.21|2630.88|2617.88|33
1622606970000|2021-06-02 04:09:30|2631.15|2618.15|2631.28|2618.28|2631.74|2618.74|2631.02|2618.02|31
1622606980000|2021-06-02 04:09:40|2631.25|2618.25|2631.08|2618.08|2631.25|2618.25|2630.24|2617.24|28
1622606990000|2021-06-02 04:09:50|2631.07|2618.07|2630.46|2617.46|2631.11|2618.11|2630.41|2617.41|29
1622607000000|2021-06-02 04:10:00|2630.48|2617.48|2631.7|2618.7|2631.7|2618.7|2630.4|2617.4|26
1622607010000|2021-06-02 04:10:10|2631.68|2618.68|2630.67|2617.67|2631.72|2618.72|2630.67|2617.67|30
1622607020000|2021-06-02 04:10:20|2630.53|2617.53|2628.66|2615.66|2630.75|2617.75|2628.66|2615.66|31
1622607030000|2021-06-02 04:10:30|2628.71|2615.71|2628.45|2615.45|2629.36|2616.36|2628.35|2615.35|37
1622607040000|2021-06-02 04:10:40|2628.4|2615.4|2627.35|2614.35|2628.56|2615.56|2627.04|2614.04|34
1622607050000|2021-06-02 04:10:50|2627.44|2614.44|2627.29|2614.29|2628.88|2615.88|2627.25|2614.25|38
1622607060000|2021-06-02 04:11:00|2627.27|2614.27|2629.88|2616.88|2630.17|2617.17|2627.07|2614.07|37
1622607070000|2021-06-02 04:11:10|2629.81|2616.81|2629.55|2616.55|2630.12|2617.12|2629.39|2616.39|39
1622607080000|2021-06-02 04:11:20|2629.49|2616.49|2631.35|2618.35|2631.46|2618.46|2628.9|2615.9|33
1622607090000|2021-06-02 04:11:30|2631.37|2618.37|2630.79|2617.79|2631.37|2618.37|2630.25|2617.25|37
1622607100000|2021-06-02 04:11:40|2630.74|2617.74|2630.82|2617.82|2630.89|2617.89|2630.52|2617.52|22
1622607110000|2021-06-02 04:11:50|2630.68|2617.68|2632.48|2619.48|2632.76|2619.76|2630.67|2617.67|34
1622607120000|2021-06-02 04:12:00|2632.52|2619.52|2632.13|2619.13|2632.67|2619.67|2632.13|2619.13|24
1622607130000|2021-06-02 04:12:10|2632.18|2619.18|2632.16|2619.16|2633.3|2620.3|2632.11|2619.11|35
1622607140000|2021-06-02 04:12:20|2632.13|2619.13|2632.19|2619.19|2632.55|2619.55|2631.42|2618.42|36
1622607150000|2021-06-02 04:12:30|2632.11|2619.11|2631.68|2618.68|2632.26|2619.26|2631.68|2618.68|31
1622607160000|2021-06-02 04:12:40|2631.67|2618.67|2630.94|2617.94|2631.67|2618.67|2630.94|2617.94|15
1622607170000|2021-06-02 04:12:50|2631.05|2618.05|2631.78|2618.78|2632.16|2619.16|2630.87|2617.87|33
1622607180000|2021-06-02 04:13:00|2631.88|2618.88|2630.72|2617.72|2631.89|2618.89|2630.72|2617.72|15
1622607190000|2021-06-02 04:13:10|2630.74|2617.74|2629.5|2616.5|2630.76|2617.76|2629.5|2616.5|25
1622607200000|2021-06-02 04:13:20|2629.51|2616.51|2630.68|2617.68|2630.92|2617.92|2629.51|2616.51|33
1622607210000|2021-06-02 04:13:30|2630.74|2617.74|2629.91|2616.91|2630.82|2617.82|2629.91|2616.91|28
1622607220000|2021-06-02 04:13:40|2629.25|2616.25|2630.79|2617.79|2630.79|2617.79|2628.68|2615.68|36
1622607230000|2021-06-02 04:13:50|2630.61|2617.61|2630.73|2617.73|2632.04|2619.04|2630.6|2617.6|34
1622607240000|2021-06-02 04:14:00|2630.69|2617.69|2631.75|2618.75|2631.88|2618.88|2630.67|2617.67|33
1622607250000|2021-06-02 04:14:10|2631.74|2618.74|2631.99|2618.99|2632.13|2619.13|2631.66|2618.66|29
1622607260000|2021-06-02 04:14:20|2632|2619|2631|2618|2632.21|2619.21|2631|2618|33
1622607270000|2021-06-02 04:14:30|2630.96|2617.96|2631.23|2618.23|2631.68|2618.68|2630.58|2617.58|32
1622607280000|2021-06-02 04:14:40|2631.27|2618.27|2630.35|2617.35|2631.27|2618.27|2630.35|2617.35|33
1622607290000|2021-06-02 04:14:50|2630.37|2617.37|2631.57|2618.57|2631.59|2618.59|2630.22|2617.22|33
1622607300000|2021-06-02 04:15:00|2631.52|2618.52|2631.28|2618.28|2631.53|2618.53|2631.06|2618.06|31
1622607310000|2021-06-02 04:15:10|2630.95|2617.95|2632.57|2619.57|2632.57|2619.57|2630.95|2617.95|25
1622607320000|2021-06-02 04:15:20|2632.47|2619.47|2632.29|2619.29|2632.6|2619.6|2631.27|2618.27|31
1622607330000|2021-06-02 04:15:30|2632.43|2619.43|2632.44|2619.44|2632.64|2619.64|2632.04|2619.04|22
1622607340000|2021-06-02 04:15:40|2632.41|2619.41|2633.2|2620.2|2633.2|2620.2|2632.16|2619.16|29
1622607350000|2021-06-02 04:15:50|2633.21|2620.21|2633.59|2620.59|2633.59|2620.59|2633.05|2620.05|28
1622607360000|2021-06-02 04:16:00|2633.5|2620.5|2634.24|2621.24|2634.25|2621.25|2633.35|2620.35|20
1622607370000|2021-06-02 04:16:10|2634.28|2621.28|2634.95|2621.95|2634.95|2621.95|2634.11|2621.11|21
1622607380000|2021-06-02 04:16:20|2634.55|2621.55|2635.68|2622.68|2636.12|2623.12|2634.55|2621.55|34
1622607390000|2021-06-02 04:16:30|2635.76|2622.76|2637.98|2624.98|2637.98|2624.98|2635.76|2622.76|38
1622607400000|2021-06-02 04:16:40|2637.94|2624.94|2639.22|2626.22|2639.53|2626.53|2637.94|2624.94|31
1622607410000|2021-06-02 04:16:50|2639.15|2626.15|2638.5|2625.5|2639.15|2626.15|2638.3|2625.3|22
1622607420000|2021-06-02 04:17:00|2638.6|2625.6|2639.78|2626.78|2639.78|2626.78|2638.47|2625.47|27
1622607430000|2021-06-02 04:17:10|2639.79|2626.79|2639.33|2626.33|2640.34|2627.34|2638.7|2625.7|31
1622607440000|2021-06-02 04:17:20|2639.8|2626.8|2640.94|2627.94|2641.73|2628.73|2639.47|2626.47|35
1622607450000|2021-06-02 04:17:30|2641.01|2628.01|2640.97|2627.97|2641.16|2628.16|2640.43|2627.43|35
1622607460000|2021-06-02 04:17:40|2641.14|2628.14|2642.64|2629.64|2642.66|2629.66|2640.79|2627.79|37
1622607470000|2021-06-02 04:17:50|2642.63|2629.63|2642.27|2629.27|2643.22|2630.22|2642.25|2629.25|31
1622607480000|2021-06-02 04:18:00|2642.18|2629.18|2641.9|2628.9|2642.88|2629.88|2641.87|2628.87|35
1622607490000|2021-06-02 04:18:10|2641.94|2628.94|2641.68|2628.68|2642.15|2629.15|2641.22|2628.22|39
1622607500000|2021-06-02 04:18:20|2641.66|2628.66|2641.82|2628.82|2642.06|2629.06|2641.64|2628.64|37
1622607510000|2021-06-02 04:18:30|2641.79|2628.79|2640.65|2627.65|2641.79|2628.79|2640.32|2627.32|35
1622607520000|2021-06-02 04:18:40|2640.47|2627.47|2640.62|2627.62|2641.14|2628.14|2640.22|2627.22|33
1622607530000|2021-06-02 04:18:50|2640.98|2627.98|2641.44|2628.44|2641.44|2628.44|2640.65|2627.65|34
1622607540000|2021-06-02 04:19:00|2641.39|2628.39|2640.14|2627.14|2641.39|2628.39|2639.46|2626.46|34
1622607550000|2021-06-02 04:19:10|2639.56|2626.56|2638.45|2625.45|2639.93|2626.93|2638.16|2625.16|33
1622607560000|2021-06-02 04:19:20|2637.54|2624.54|2639.31|2626.31|2639.35|2626.35|2637.08|2624.08|34
1622607570000|2021-06-02 04:19:30|2639.3|2626.3|2638.81|2625.81|2639.69|2626.69|2638.3|2625.3|32
1622607580000|2021-06-02 04:19:40|2638.71|2625.71|2638.45|2625.45|2638.99|2625.99|2638.42|2625.42|27
1622607590000|2021-06-02 04:19:50|2638.68|2625.68|2638.09|2625.09|2639|2626|2638.09|2625.09|32
1622607600000|2021-06-02 04:20:00|2638|2625|2639.9|2626.9|2639.9|2626.9|2637.79|2624.79|36
1622607610000|2021-06-02 04:20:10|2640.11|2627.11|2640.29|2627.29|2640.54|2627.54|2640.1|2627.1|28
1622607620000|2021-06-02 04:20:20|2640.31|2627.31|2640.95|2627.95|2640.99|2627.99|2640.22|2627.22|30
1622607630000|2021-06-02 04:20:30|2640.94|2627.94|2641.1|2628.1|2641.11|2628.11|2640.58|2627.58|29
1622607640000|2021-06-02 04:20:40|2641.13|2628.13|2642.22|2629.22|2642.27|2629.27|2641.13|2628.13|32
1622607650000|2021-06-02 04:20:50|2642.03|2629.03|2642.09|2629.09|2642.35|2629.35|2641.73|2628.73|27
1622607660000|2021-06-02 04:21:00|2642.02|2629.02|2642.61|2629.61|2642.72|2629.72|2642.01|2629.01|27
1622607670000|2021-06-02 04:21:10|2642.59|2629.59|2642.48|2629.48|2642.79|2629.79|2642.36|2629.36|30
1622607680000|2021-06-02 04:21:20|2642.52|2629.52|2645.8|2632.8|2645.84|2632.84|2642.52|2629.52|26
1622607690000|2021-06-02 04:21:30|2645.82|2632.82|2651.13|2638.13|2651.13|2638.13|2645.82|2632.82|34
1622607700000|2021-06-02 04:21:40|2651.39|2638.39|2649.13|2636.13|2651.75|2638.75|2647.62|2634.62|37
1622607710000|2021-06-02 04:21:50|2649.24|2636.24|2647.52|2634.52|2649.98|2636.98|2647.52|2634.52|38
1622607720000|2021-06-02 04:22:00|2647.64|2634.64|2646.69|2633.69|2648.22|2635.22|2646.52|2633.52|38
1622607730000|2021-06-02 04:22:10|2646.71|2633.71|2647.17|2634.17|2647.65|2634.65|2646.64|2633.64|35
1622607740000|2021-06-02 04:22:20|2647.43|2634.43|2646.06|2633.06|2647.43|2634.43|2644.22|2631.22|35
1622607750000|2021-06-02 04:22:30|2646.49|2633.49|2647.22|2634.22|2647.34|2634.34|2646.22|2633.22|39
1622607760000|2021-06-02 04:22:40|2647.29|2634.29|2647.42|2634.42|2647.68|2634.68|2647.21|2634.21|32
1622607770000|2021-06-02 04:22:50|2647.4|2634.4|2648.7|2635.7|2648.7|2635.7|2647.4|2634.4|34
1622607780000|2021-06-02 04:23:00|2648.69|2635.69|2647|2634|2648.73|2635.73|2647|2634|31
1622607790000|2021-06-02 04:23:10|2646.88|2633.88|2646.72|2633.72|2647.38|2634.38|2646.31|2633.31|35
1622607800000|2021-06-02 04:23:20|2646.73|2633.73|2646.61|2633.61|2646.8|2633.8|2646.42|2633.42|25
1622607810000|2021-06-02 04:23:30|2646.53|2633.53|2645.93|2632.93|2646.68|2633.68|2645.84|2632.84|25
1622607820000|2021-06-02 04:23:40|2646|2633|2645.83|2632.83|2646.03|2633.03|2645.72|2632.72|21
1622607830000|2021-06-02 04:23:50|2645.65|2632.65|2644.03|2631.03|2645.65|2632.65|2643.62|2630.62|33
1622607840000|2021-06-02 04:24:00|2644.01|2631.01|2642.03|2629.03|2644.33|2631.33|2641.96|2628.96|35
1622607850000|2021-06-02 04:24:10|2641.98|2628.98|2641.48|2628.48|2642.09|2629.09|2641.1|2628.1|37
1622607860000|2021-06-02 04:24:20|2641.49|2628.49|2641.83|2628.83|2641.93|2628.93|2641.49|2628.49|34
1622607870000|2021-06-02 04:24:30|2641.84|2628.84|2644.06|2631.06|2644.06|2631.06|2641.74|2628.74|35
1622607880000|2021-06-02 04:24:40|2644.01|2631.01|2642.29|2629.29|2644.13|2631.13|2642.29|2629.29|32
1622607890000|2021-06-02 04:24:50|2642.28|2629.28|2642.96|2629.96|2643.15|2630.15|2642.28|2629.28|35
1622607900000|2021-06-02 04:25:00|2642.97|2629.97|2641.75|2628.75|2642.97|2629.97|2641.75|2628.75|31
1622607910000|2021-06-02 04:25:10|2641.68|2628.68|2642.86|2629.86|2642.99|2629.99|2641.06|2628.06|32
1622607920000|2021-06-02 04:25:20|2642.85|2629.85|2642.89|2629.89|2643.02|2630.02|2642.75|2629.75|25
1622607930000|2021-06-02 04:25:30|2643.28|2630.28|2644.13|2631.13|2644.48|2631.48|2643.28|2630.28|27
1622607940000|2021-06-02 04:25:40|2644.14|2631.14|2644.02|2631.02|2644.28|2631.28|2644.01|2631.01|27
1622607950000|2021-06-02 04:25:50|2644|2631|2643.96|2630.96|2644.03|2631.03|2643.74|2630.74|23
1622607960000|2021-06-02 04:26:00|2644.04|2631.04|2643.94|2630.94|2644.35|2631.35|2643.77|2630.77|36
1622607970000|2021-06-02 04:26:10|2643.89|2630.89|2645.51|2632.51|2645.51|2632.51|2643.89|2630.89|35
1622607980000|2021-06-02 04:26:20|2645.52|2632.52|2645.01|2632.01|2645.6|2632.6|2644.99|2631.99|30
1622607990000|2021-06-02 04:26:30|2645.03|2632.03|2645.02|2632.02|2645.15|2632.15|2644.95|2631.95|28
1622608000000|2021-06-02 04:26:40|2645.03|2632.03|2644.2|2631.2|2645.03|2632.03|2644.09|2631.09|30
1622608010000|2021-06-02 04:26:50|2644.17|2631.17|2644.43|2631.43|2644.52|2631.52|2644.04|2631.04|20
1622608020000|2021-06-02 04:27:00|2644.61|2631.61|2645.84|2632.84|2646.17|2633.17|2644.59|2631.59|29
1622608030000|2021-06-02 04:27:10|2645.86|2632.86|2645.81|2632.81|2646.27|2633.27|2645.61|2632.61|27
1622608040000|2021-06-02 04:27:20|2645.85|2632.85|2646.7|2633.7|2646.7|2633.7|2645.65|2632.65|33
1622608050000|2021-06-02 04:27:30|2646.98|2633.98|2646.58|2633.58|2647.52|2634.52|2646.14|2633.14|35
1622608060000|2021-06-02 04:27:40|2646.62|2633.62|2647.41|2634.41|2647.41|2634.41|2646.6|2633.6|31
1622608070000|2021-06-02 04:27:50|2647.53|2634.53|2648.35|2635.35|2648.36|2635.36|2646.89|2633.89|37
1622608080000|2021-06-02 04:28:00|2648.32|2635.32|2649.74|2636.74|2649.76|2636.76|2648.22|2635.22|32
1622608090000|2021-06-02 04:28:10|2649.81|2636.81|2649.62|2636.62|2650.21|2637.21|2649.5|2636.5|33
1622608100000|2021-06-02 04:28:20|2649.61|2636.61|2649.16|2636.16|2649.61|2636.61|2648.85|2635.85|31
1622608110000|2021-06-02 04:28:30|2649.22|2636.22|2647.9|2634.9|2649.27|2636.27|2647.84|2634.84|31
1622608120000|2021-06-02 04:28:40|2647.94|2634.94|2646.23|2633.23|2647.98|2634.98|2646.23|2633.23|33
1622608130000|2021-06-02 04:28:50|2646.04|2633.04|2647.2|2634.2|2647.37|2634.37|2645.48|2632.48|38
1622608140000|2021-06-02 04:29:00|2647.28|2634.28|2646.65|2633.65|2647.55|2634.55|2646.43|2633.43|33
1622608150000|2021-06-02 04:29:10|2646.71|2633.71|2646.09|2633.09|2646.99|2633.99|2645.95|2632.95|37
1622608160000|2021-06-02 04:29:20|2645.99|2632.99|2646.12|2633.12|2646.57|2633.57|2645.53|2632.53|31
1622608170000|2021-06-02 04:29:30|2646.11|2633.11|2648.37|2635.37|2648.37|2635.37|2645.96|2632.96|30
1622608180000|2021-06-02 04:29:40|2648.34|2635.34|2648.72|2635.72|2648.72|2635.72|2648.08|2635.08|31
1622608190000|2021-06-02 04:29:50|2648.69|2635.69|2649.32|2636.32|2649.52|2636.52|2648.54|2635.54|28
1622608200000|2021-06-02 04:30:00|2649.31|2636.31|2651.63|2638.63|2651.9|2638.9|2649.24|2636.24|32
1622608210000|2021-06-02 04:30:10|2651.17|2638.17|2650.42|2637.42|2651.33|2638.33|2650.42|2637.42|38
1622608220000|2021-06-02 04:30:20|2649.99|2636.99|2648.64|2635.64|2650.67|2637.67|2648.64|2635.64|39
1622608230000|2021-06-02 04:30:30|2648.65|2635.65|2645.74|2632.74|2648.65|2635.65|2645.63|2632.63|38
1622608240000|2021-06-02 04:30:40|2645.77|2632.77|2644.55|2631.55|2645.77|2632.77|2644.2|2631.2|32
1622608250000|2021-06-02 04:30:50|2644.56|2631.56|2643.75|2630.75|2644.56|2631.56|2643.75|2630.75|22
1622608260000|2021-06-02 04:31:00|2643.8|2630.8|2642.86|2629.86|2643.85|2630.85|2642.55|2629.55|31
1622608270000|2021-06-02 04:31:10|2642.7|2629.7|2642.28|2629.28|2642.8|2629.8|2642.11|2629.11|38
1622608280000|2021-06-02 04:31:20|2642.29|2629.29|2641.75|2628.75|2642.51|2629.51|2641.75|2628.75|31
1622608290000|2021-06-02 04:31:30|2641.71|2628.71|2640.62|2627.62|2641.71|2628.71|2640.62|2627.62|29
1622608300000|2021-06-02 04:31:40|2640.55|2627.55|2639.11|2626.11|2640.55|2627.55|2638.23|2625.23|33
1622608310000|2021-06-02 04:31:50|2639.35|2626.35|2640.28|2627.28|2640.33|2627.33|2638.97|2625.97|40
1622608320000|2021-06-02 04:32:00|2640.27|2627.27|2640.99|2627.99|2642.08|2629.08|2640.23|2627.23|37
1622608330000|2021-06-02 04:32:10|2640.97|2627.97|2640.86|2627.86|2640.97|2627.97|2640.45|2627.45|30
1622608340000|2021-06-02 04:32:20|2640.87|2627.87|2640.97|2627.97|2641.54|2628.54|2640.81|2627.81|32
1622608350000|2021-06-02 04:32:30|2640.88|2627.88|2640.87|2627.87|2640.97|2627.97|2640.45|2627.45|28
1622608360000|2021-06-02 04:32:40|2640.88|2627.88|2640.6|2627.6|2640.99|2627.99|2640.44|2627.44|32
1622608370000|2021-06-02 04:32:50|2640.62|2627.62|2640.45|2627.45|2640.93|2627.93|2640.45|2627.45|19
1622608380000|2021-06-02 04:33:00|2640.53|2627.53|2640.04|2627.04|2640.55|2627.55|2640.04|2627.04|20
1622608390000|2021-06-02 04:33:10|2640.18|2627.18|2639.5|2626.5|2640.26|2627.26|2639.34|2626.34|31
1622608400000|2021-06-02 04:33:20|2639.34|2626.34|2639.5|2626.5|2640|2627|2639.2|2626.2|28
1622608410000|2021-06-02 04:33:30|2639.39|2626.39|2638.64|2625.64|2639.88|2626.88|2638.48|2625.48|29
1622608420000|2021-06-02 04:33:40|2638.81|2625.81|2638.44|2625.44|2639.01|2626.01|2638.44|2625.44|28
1622608430000|2021-06-02 04:33:50|2638.29|2625.29|2638.13|2625.13|2638.35|2625.35|2638.05|2625.05|23
1622608440000|2021-06-02 04:34:00|2638.14|2625.14|2638.26|2625.26|2638.53|2625.53|2638.14|2625.14|25
1622608450000|2021-06-02 04:34:10|2638.25|2625.25|2638.03|2625.03|2638.33|2625.33|2638.02|2625.02|19
1622608460000|2021-06-02 04:34:20|2638.04|2625.04|2637.23|2624.23|2638.04|2625.04|2636.78|2623.78|29
1622608470000|2021-06-02 04:34:30|2637.13|2624.13|2637.02|2624.02|2637.48|2624.48|2636.63|2623.63|26
1622608480000|2021-06-02 04:34:40|2637.03|2624.03|2636.38|2623.38|2637.12|2624.12|2636.16|2623.16|17
1622608490000|2021-06-02 04:34:50|2636.45|2623.45|2636.79|2623.79|2637.49|2624.49|2636.29|2623.29|32
1622608500000|2021-06-02 04:35:00|2636.8|2623.8|2638.42|2625.42|2638.46|2625.46|2636.8|2623.8|29
1622608510000|2021-06-02 04:35:10|2638.41|2625.41|2638.37|2625.37|2638.48|2625.48|2638.21|2625.21|25
1622608520000|2021-06-02 04:35:20|2638.4|2625.4|2639.92|2626.92|2640.17|2627.17|2638.4|2625.4|33
1622608530000|2021-06-02 04:35:30|2639.73|2626.73|2639.1|2626.1|2639.73|2626.73|2638.25|2625.25|35
1622608540000|2021-06-02 04:35:40|2639.13|2626.13|2641.03|2628.03|2641.15|2628.15|2639.13|2626.13|33
1622608550000|2021-06-02 04:35:50|2640.87|2627.87|2641.51|2628.51|2641.53|2628.53|2640.29|2627.29|29
1622608560000|2021-06-02 04:36:00|2641.58|2628.58|2639.82|2626.82|2641.59|2628.59|2639.76|2626.76|36
1622608570000|2021-06-02 04:36:10|2639.81|2626.81|2640.75|2627.75|2640.75|2627.75|2639.76|2626.76|34
1622608580000|2021-06-02 04:36:20|2640.77|2627.77|2642.67|2629.67|2643.7|2630.7|2640.59|2627.59|35
1622608590000|2021-06-02 04:36:30|2642.78|2629.78|2641.61|2628.61|2642.9|2629.9|2641.26|2628.26|37
1622608600000|2021-06-02 04:36:40|2641.53|2628.53|2640.84|2627.84|2641.64|2628.64|2640.49|2627.49|30
1622608610000|2021-06-02 04:36:50|2640.78|2627.78|2640.94|2627.94|2641.28|2628.28|2640.72|2627.72|31
1622608620000|2021-06-02 04:37:00|2641.09|2628.09|2639.26|2626.26|2641.09|2628.09|2639.1|2626.1|34
1622608630000|2021-06-02 04:37:10|2639.23|2626.23|2638.58|2625.58|2640.24|2627.24|2638.58|2625.58|38
1622608640000|2021-06-02 04:37:20|2638.59|2625.59|2636.91|2623.91|2638.96|2625.96|2636.86|2623.86|30
1622608650000|2021-06-02 04:37:30|2636.86|2623.86|2636.76|2623.76|2636.87|2623.87|2636.69|2623.69|14
1622608660000|2021-06-02 04:37:40|2636.77|2623.77|2636.09|2623.09|2636.84|2623.84|2636.08|2623.08|20
1622608670000|2021-06-02 04:37:50|2636.08|2623.08|2635.94|2622.94|2636.35|2623.35|2635.92|2622.92|16
1622608680000|2021-06-02 04:38:00|2635.84|2622.84|2637.39|2624.39|2638.19|2625.19|2635.84|2622.84|32
1622608690000|2021-06-02 04:38:10|2637.36|2624.36|2637.01|2624.01|2637.47|2624.47|2637.01|2624.01|23
1622608700000|2021-06-02 04:38:20|2636.99|2623.99|2635.45|2622.45|2636.99|2623.99|2635.24|2622.24|32
1622608710000|2021-06-02 04:38:30|2635.42|2622.42|2636.37|2623.37|2636.4|2623.4|2635.11|2622.11|30
1622608720000|2021-06-02 04:38:40|2636.3|2623.3|2636.26|2623.26|2636.58|2623.58|2635.95|2622.95|35
1622608730000|2021-06-02 04:38:50|2636.24|2623.24|2636.29|2623.29|2636.49|2623.49|2636.18|2623.18|31
1622608740000|2021-06-02 04:39:00|2636.28|2623.28|2635.73|2622.73|2636.28|2623.28|2635.57|2622.57|27
1622608750000|2021-06-02 04:39:10|2635.83|2622.83|2636.31|2623.31|2636.51|2623.51|2635.65|2622.65|27
1622608760000|2021-06-02 04:39:20|2636.32|2623.32|2635.98|2622.98|2636.32|2623.32|2635.95|2622.95|31
1622608770000|2021-06-02 04:39:30|2636.01|2623.01|2635.6|2622.6|2636.01|2623.01|2635.52|2622.52|25
1622608780000|2021-06-02 04:39:40|2635.54|2622.54|2635.44|2622.44|2635.77|2622.77|2635.38|2622.38|27
1622608790000|2021-06-02 04:39:50|2635.45|2622.45|2637.46|2624.46|2637.54|2624.54|2635.45|2622.45|34
1622608800000|2021-06-02 04:40:00|2637.29|2624.29|2637|2624|2637.29|2624.29|2636.19|2623.19|31
1622608810000|2021-06-02 04:40:10|2637.03|2624.03|2637.73|2624.73|2637.78|2624.78|2637.03|2624.03|24
1622608820000|2021-06-02 04:40:20|2637.72|2624.72|2637.22|2624.22|2637.84|2624.84|2637.22|2624.22|26
1622608830000|2021-06-02 04:40:30|2637.23|2624.23|2636.97|2623.97|2637.23|2624.23|2636.92|2623.92|23
1622608840000|2021-06-02 04:40:40|2636.98|2623.98|2636.56|2623.56|2637.09|2624.09|2636.25|2623.25|33
1622608850000|2021-06-02 04:40:50|2636.37|2623.37|2636.05|2623.05|2636.39|2623.39|2635.58|2622.58|26
1622608860000|2021-06-02 04:41:00|2636.06|2623.06|2635.35|2622.35|2636.09|2623.09|2635.31|2622.31|29
1622608870000|2021-06-02 04:41:10|2635.36|2622.36|2635.49|2622.49|2635.51|2622.51|2635.36|2622.36|15
1622608880000|2021-06-02 04:41:20|2635.47|2622.47|2635.44|2622.44|2635.51|2622.51|2635.36|2622.36|26
1622608890000|2021-06-02 04:41:30|2635.36|2622.36|2636.11|2623.11|2636.13|2623.13|2635.36|2622.36|33
1622608900000|2021-06-02 04:41:40|2636.08|2623.08|2636.12|2623.12|2636.25|2623.25|2635.53|2622.53|30
1622608910000|2021-06-02 04:41:50|2636.19|2623.19|2636.26|2623.26|2636.38|2623.38|2636.17|2623.17|20
1622608920000|2021-06-02 04:42:00|2636.33|2623.33|2636.33|2623.33|2636.33|2623.33|2636.3|2623.3|5
1622608930000|2021-06-02 04:42:10|2636.32|2623.32|2637.43|2624.43|2637.48|2624.48|2636.32|2623.32|22
1622608940000|2021-06-02 04:42:20|2637.56|2624.56|2636.29|2623.29|2637.81|2624.81|2636.27|2623.27|29
1622608950000|2021-06-02 04:42:30|2636.36|2623.36|2636.99|2623.99|2637.48|2624.48|2636.36|2623.36|31
1622608960000|2021-06-02 04:42:40|2637|2624|2637.17|2624.17|2637.43|2624.43|2636.83|2623.83|25
1622608970000|2021-06-02 04:42:50|2637.1|2624.1|2637.13|2624.13|2637.2|2624.2|2636.98|2623.98|25
1622608980000|2021-06-02 04:43:00|2637.11|2624.11|2634.27|2621.27|2637.17|2624.17|2634.15|2621.15|35
1622608990000|2021-06-02 04:43:10|2634.33|2621.33|2634.3|2621.3|2634.43|2621.43|2633.05|2620.05|32
1622609000000|2021-06-02 04:43:20|2634.5|2621.5|2630.2|2617.2|2634.77|2621.77|2630.2|2617.2|34
1622609010000|2021-06-02 04:43:30|2630.23|2617.23|2630.48|2617.48|2631.3|2618.3|2629.31|2616.31|37
1622609020000|2021-06-02 04:43:40|2629.98|2616.98|2630.2|2617.2|2630.5|2617.5|2629.44|2616.44|33
1622609030000|2021-06-02 04:43:50|2630.23|2617.23|2631|2618|2631.1|2618.1|2630.2|2617.2|29
1622609040000|2021-06-02 04:44:00|2630.92|2617.92|2626.13|2613.13|2631|2618|2626.13|2613.13|26
1622609050000|2021-06-02 04:44:10|2626.16|2613.16|2627.59|2614.59|2627.92|2614.92|2626.14|2613.14|31
1622609060000|2021-06-02 04:44:20|2627.61|2614.61|2628.68|2615.68|2628.7|2615.7|2627.55|2614.55|34
1622609070000|2021-06-02 04:44:30|2628.63|2615.63|2628.97|2615.97|2629.88|2616.88|2628.63|2615.63|35
1622609080000|2021-06-02 04:44:40|2629.67|2616.67|2628.02|2615.02|2629.67|2616.67|2627.6|2614.6|37
1622609090000|2021-06-02 04:44:50|2628.03|2615.03|2628.07|2615.07|2628.62|2615.62|2627.78|2614.78|34
1622609100000|2021-06-02 04:45:00|2628.12|2615.12|2625.89|2612.89|2628.25|2615.25|2625.89|2612.89|28
1622609110000|2021-06-02 04:45:10|2625.87|2612.87|2625.57|2612.57|2626.44|2613.44|2625.37|2612.37|38
1622609120000|2021-06-02 04:45:20|2625.12|2612.12|2625.14|2612.14|2625.67|2612.67|2624.8|2611.8|36
1622609130000|2021-06-02 04:45:30|2625.13|2612.13|2626.08|2613.08|2626.25|2613.25|2625.03|2612.03|25
1622609140000|2021-06-02 04:45:40|2626.01|2613.01|2626.7|2613.7|2627.41|2614.41|2626.01|2613.01|32
1622609150000|2021-06-02 04:45:50|2626.68|2613.68|2626.85|2613.85|2627.46|2614.46|2626.68|2613.68|31
1622609160000|2021-06-02 04:46:00|2626.86|2613.86|2628.52|2615.52|2628.89|2615.89|2626.85|2613.85|35
1622609170000|2021-06-02 04:46:10|2628.41|2615.41|2629.09|2616.09|2629.29|2616.29|2628.41|2615.41|31
1622609180000|2021-06-02 04:46:20|2628.98|2615.98|2629.02|2616.02|2629.03|2616.03|2628.44|2615.44|31
1622609190000|2021-06-02 04:46:30|2629.01|2616.01|2629.26|2616.26|2630.32|2617.32|2628.96|2615.96|35
1622609200000|2021-06-02 04:46:40|2629.41|2616.41|2629.89|2616.89|2630.28|2617.28|2629.26|2616.26|32
1622609210000|2021-06-02 04:46:50|2630.15|2617.15|2631.49|2618.49|2631.5|2618.5|2630.15|2617.15|23
1622609220000|2021-06-02 04:47:00|2631.36|2618.36|2629.67|2616.67|2631.36|2618.36|2629.58|2616.58|34
1622609230000|2021-06-02 04:47:10|2629.72|2616.72|2628.82|2615.82|2630.07|2617.07|2628.47|2615.47|36
1622609240000|2021-06-02 04:47:20|2628.86|2615.86|2629.49|2616.49|2629.51|2616.51|2628.51|2615.51|23
1622609250000|2021-06-02 04:47:30|2629.4|2616.4|2628.44|2615.44|2629.84|2616.84|2628.41|2615.41|33
1622609260000|2021-06-02 04:47:40|2628.39|2615.39|2627.89|2614.89|2628.48|2615.48|2627.53|2614.53|25
1622609270000|2021-06-02 04:47:50|2627.69|2614.69|2626.73|2613.73|2627.76|2614.76|2626.73|2613.73|21
1622609280000|2021-06-02 04:48:00|2626.72|2613.72|2628.19|2615.19|2629.22|2616.22|2626.72|2613.72|37
1622609290000|2021-06-02 04:48:10|2628.23|2615.23|2627.71|2614.71|2629.03|2616.03|2627.71|2614.71|33
1622609300000|2021-06-02 04:48:20|2627.53|2614.53|2629.59|2616.59|2629.59|2616.59|2627.31|2614.31|29
1622609310000|2021-06-02 04:48:30|2629.55|2616.55|2630.04|2617.04|2630.21|2617.21|2629.55|2616.55|27
1622609320000|2021-06-02 04:48:40|2630.13|2617.13|2630.21|2617.21|2630.68|2617.68|2630|2617|34
1622609330000|2021-06-02 04:48:50|2630.24|2617.24|2630.45|2617.45|2630.87|2617.87|2630.24|2617.24|29
1622609340000|2021-06-02 04:49:00|2630.63|2617.63|2631.06|2618.06|2631.09|2618.09|2630.36|2617.36|28
1622609350000|2021-06-02 04:49:10|2631.04|2618.04|2633.08|2620.08|2633.08|2620.08|2631.04|2618.04|29
1622609360000|2021-06-02 04:49:20|2633.07|2620.07|2630.97|2617.97|2633.1|2620.1|2630.97|2617.97|35
1622609370000|2021-06-02 04:49:30|2630.95|2617.95|2631.02|2618.02|2631.08|2618.08|2630.69|2617.69|27
1622609380000|2021-06-02 04:49:40|2631|2618|2631.31|2618.31|2631.31|2618.31|2630.74|2617.74|36
1622609390000|2021-06-02 04:49:50|2631.47|2618.47|2629.29|2616.29|2631.87|2618.87|2629.29|2616.29|35
1622609400000|2021-06-02 04:50:00|2629.33|2616.33|2629.8|2616.8|2630.75|2617.75|2629.29|2616.29|32
1622609410000|2021-06-02 04:50:10|2629.64|2616.64|2629.5|2616.5|2629.77|2616.77|2629.22|2616.22|36
1622609420000|2021-06-02 04:50:20|2629.51|2616.51|2629.2|2616.2|2629.51|2616.51|2629.2|2616.2|15
1622609430000|2021-06-02 04:50:30|2629.22|2616.22|2629.76|2616.76|2629.82|2616.82|2628.45|2615.45|32
1622609440000|2021-06-02 04:50:40|2629.75|2616.75|2630.13|2617.13|2630.15|2617.15|2629.75|2616.75|15
1622609450000|2021-06-02 04:50:50|2630.2|2617.2|2630.55|2617.55|2630.63|2617.63|2630.1|2617.1|25
1622609460000|2021-06-02 04:51:00|2630.58|2617.58|2630.43|2617.43|2630.78|2617.78|2630.05|2617.05|35
1622609470000|2021-06-02 04:51:10|2630.42|2617.42|2631.63|2618.63|2632.06|2619.06|2630.41|2617.41|30
1622609480000|2021-06-02 04:51:20|2631.67|2618.67|2632.79|2619.79|2633.2|2620.2|2631.63|2618.63|32
1622609490000|2021-06-02 04:51:30|2632.86|2619.86|2632.78|2619.78|2634.03|2621.03|2632.78|2619.78|31
1622609500000|2021-06-02 04:51:40|2632.79|2619.79|2632.94|2619.94|2632.94|2619.94|2632.11|2619.11|35
1622609510000|2021-06-02 04:51:50|2632.95|2619.95|2633.43|2620.43|2633.43|2620.43|2632.38|2619.38|24
1622609520000|2021-06-02 04:52:00|2633.39|2620.39|2633.56|2620.56|2634.21|2621.21|2632.52|2619.52|38
1622609530000|2021-06-02 04:52:10|2633.57|2620.57|2632.14|2619.14|2633.57|2620.57|2631.72|2618.72|29
1622609540000|2021-06-02 04:52:20|2632.02|2619.02|2631.86|2618.86|2632.1|2619.1|2631.49|2618.49|23
1622609550000|2021-06-02 04:52:30|2631.83|2618.83|2631.52|2618.52|2631.86|2618.86|2630.63|2617.63|30
1622609560000|2021-06-02 04:52:40|2631.43|2618.43|2631.34|2618.34|2632.01|2619.01|2631.34|2618.34|32
1622609570000|2021-06-02 04:52:50|2631.37|2618.37|2631.57|2618.57|2632.26|2619.26|2631.25|2618.25|30
1622609580000|2021-06-02 04:53:00|2631.36|2618.36|2632.32|2619.32|2632.53|2619.53|2630.24|2617.24|32
1622609590000|2021-06-02 04:53:10|2632.3|2619.3|2632.18|2619.18|2632.3|2619.3|2632.13|2619.13|21
1622609600000|2021-06-02 04:53:20|2632.27|2619.27|2632.47|2619.47|2632.53|2619.53|2632.27|2619.27|20
1622609610000|2021-06-02 04:53:30|2632.48|2619.48|2633.6|2620.6|2633.6|2620.6|2632.33|2619.33|28
1622609620000|2021-06-02 04:53:40|2633.52|2620.52|2634.16|2621.16|2634.16|2621.16|2633.23|2620.23|34
1622609630000|2021-06-02 04:53:50|2634.21|2621.21|2633.64|2620.64|2634.23|2621.23|2633.36|2620.36|30
1622609640000|2021-06-02 04:54:00|2633.63|2620.63|2632.14|2619.14|2633.63|2620.63|2632.08|2619.08|27
1622609650000|2021-06-02 04:54:10|2632.16|2619.16|2631.91|2618.91|2632.35|2619.35|2631.91|2618.91|15
1622609660000|2021-06-02 04:54:20|2631.8|2618.8|2632.14|2619.14|2632.14|2619.14|2631.73|2618.73|20
1622609670000|2021-06-02 04:54:30|2632.18|2619.18|2632.91|2619.91|2633.45|2620.45|2632.18|2619.18|33
1622609680000|2021-06-02 04:54:40|2632.9|2619.9|2633.16|2620.16|2633.23|2620.23|2632.87|2619.87|30
1622609690000|2021-06-02 04:54:50|2633.14|2620.14|2633.21|2620.21|2633.7|2620.7|2632.81|2619.81|36
1622609700000|2021-06-02 04:55:00|2633.23|2620.23|2634.89|2621.89|2635.09|2622.09|2633.22|2620.22|29
1622609710000|2021-06-02 04:55:10|2634.94|2621.94|2634.87|2621.87|2635.19|2622.19|2634.33|2621.33|36
1622609720000|2021-06-02 04:55:20|2634.8|2621.8|2634.69|2621.69|2635.7|2622.7|2634.62|2621.62|32
1622609730000|2021-06-02 04:55:30|2634.72|2621.72|2635.59|2622.59|2635.92|2622.92|2634.63|2621.63|28
1622609740000|2021-06-02 04:55:40|2635.64|2622.64|2634.35|2621.35|2635.64|2622.64|2633.94|2620.94|39
1622609750000|2021-06-02 04:55:50|2634.34|2621.34|2635|2622|2635|2622|2634.16|2621.16|34
1622609760000|2021-06-02 04:56:00|2635.01|2622.01|2632.97|2619.97|2635.14|2622.14|2632.7|2619.7|37
1622609770000|2021-06-02 04:56:10|2633.83|2620.83|2633.29|2620.29|2633.86|2620.86|2632.88|2619.88|29
1622609780000|2021-06-02 04:56:20|2633.42|2620.42|2633.89|2620.89|2634.05|2621.05|2633.31|2620.31|23
1622609790000|2021-06-02 04:56:30|2633.91|2620.91|2633.79|2620.79|2634.77|2621.77|2633.36|2620.36|30
1622609800000|2021-06-02 04:56:40|2633.88|2620.88|2633.27|2620.27|2633.95|2620.95|2633.11|2620.11|16
1622609810000|2021-06-02 04:56:50|2633.26|2620.26|2634.73|2621.73|2634.74|2621.74|2633.25|2620.25|23
1622609820000|2021-06-02 04:57:00|2634.65|2621.65|2634.42|2621.42|2635.02|2622.02|2633.55|2620.55|35
1622609830000|2021-06-02 04:57:10|2634.49|2621.49|2634.08|2621.08|2634.51|2621.51|2633.8|2620.8|33
1622609840000|2021-06-02 04:57:20|2634.16|2621.16|2634.51|2621.51|2635.03|2622.03|2634.1|2621.1|30
1622609850000|2021-06-02 04:57:30|2634.53|2621.53|2634.04|2621.04|2634.74|2621.74|2634.04|2621.04|35
1622609860000|2021-06-02 04:57:40|2634.05|2621.05|2634.72|2621.72|2635.13|2622.13|2634.05|2621.05|36
1622609870000|2021-06-02 04:57:50|2634.77|2621.77|2633.77|2620.77|2634.77|2621.77|2633.49|2620.49|34
1622609880000|2021-06-02 04:58:00|2633.71|2620.71|2633.76|2620.76|2634.33|2621.33|2633.23|2620.23|34
1622609890000|2021-06-02 04:58:10|2633.74|2620.74|2633.83|2620.83|2633.99|2620.99|2633.74|2620.74|31
1622609900000|2021-06-02 04:58:20|2633.86|2620.86|2633.88|2620.88|2633.93|2620.93|2633.83|2620.83|29
1622609910000|2021-06-02 04:58:30|2633.86|2620.86|2632.72|2619.72|2633.91|2620.91|2632.51|2619.51|33
1622609920000|2021-06-02 04:58:40|2632.73|2619.73|2631.75|2618.75|2632.73|2619.73|2631.66|2618.66|30
1622609930000|2021-06-02 04:58:50|2631.68|2618.68|2631.28|2618.28|2632.06|2619.06|2631.28|2618.28|31
1622609940000|2021-06-02 04:59:00|2631.21|2618.21|2633.05|2620.05|2633.17|2620.17|2631.21|2618.21|32
1622609950000|2021-06-02 04:59:10|2633.02|2620.02|2631.36|2618.36|2633.03|2620.03|2631.36|2618.36|33
1622609960000|2021-06-02 04:59:20|2631.34|2618.34|2632.43|2619.43|2632.77|2619.77|2631.31|2618.31|32
1622609970000|2021-06-02 04:59:30|2632.45|2619.45|2631.98|2618.98|2632.51|2619.51|2631.96|2618.96|29
1622609980000|2021-06-02 04:59:40|2631.82|2618.82|2631.55|2618.55|2631.82|2618.82|2631.46|2618.46|24
1622609990000|2021-06-02 04:59:50|2631.62|2618.62|2630.61|2617.61|2631.62|2618.62|2630.61|2617.61|14
1622610000000|2021-06-02 05:00:00|2630.62|2617.62|2632.75|2619.75|2633.05|2620.05|2630.62|2617.62|27
1622610010000|2021-06-02 05:00:10|2632.72|2619.72|2634.08|2621.08|2634.1|2621.1|2632.72|2619.72|26
1622610020000|2021-06-02 05:00:20|2634.14|2621.14|2635.37|2622.37|2635.62|2622.62|2634.12|2621.12|35
1622610030000|2021-06-02 05:00:30|2635.39|2622.39|2635.85|2622.85|2635.85|2622.85|2635.26|2622.26|31
1622610040000|2021-06-02 05:00:40|2635.76|2622.76|2636.48|2623.48|2636.48|2623.48|2635.42|2622.42|34
1622610050000|2021-06-02 05:00:50|2636.6|2623.6|2639.59|2626.59|2639.59|2626.59|2636.6|2623.6|35
1622610060000|2021-06-02 05:01:00|2639.54|2626.54|2640.34|2627.34|2640.42|2627.42|2639.31|2626.31|34
1622610070000|2021-06-02 05:01:10|2640.57|2627.57|2641.46|2628.46|2642.46|2629.46|2640.44|2627.44|39
1622610080000|2021-06-02 05:01:20|2641.51|2628.51|2643.04|2630.04|2643.29|2630.29|2641.51|2628.51|30
1622610090000|2021-06-02 05:01:30|2642.82|2629.82|2642.05|2629.05|2642.91|2629.91|2641.48|2628.48|33
1622610100000|2021-06-02 05:01:40|2642.32|2629.32|2642.49|2629.49|2643.61|2630.61|2641.69|2628.69|37
1622610110000|2021-06-02 05:01:50|2642.47|2629.47|2643.79|2630.79|2643.79|2630.79|2642.15|2629.15|38
1622610120000|2021-06-02 05:02:00|2643.81|2630.81|2643|2630|2644.41|2631.41|2642.44|2629.44|36
1622610130000|2021-06-02 05:02:10|2642.95|2629.95|2641.43|2628.43|2642.95|2629.95|2641.27|2628.27|29
1622610140000|2021-06-02 05:02:20|2641.45|2628.45|2640.21|2627.21|2641.71|2628.71|2640.19|2627.19|32
1622610150000|2021-06-02 05:02:30|2640.18|2627.18|2640.17|2627.17|2640.8|2627.8|2637.42|2624.42|36
1622610160000|2021-06-02 05:02:40|2640.02|2627.02|2640.06|2627.06|2641.05|2628.05|2639.96|2626.96|32
1622610170000|2021-06-02 05:02:50|2639.04|2626.04|2637.01|2624.01|2639.04|2626.04|2636.71|2623.71|36
1622610180000|2021-06-02 05:03:00|2636.94|2623.94|2634.55|2621.55|2636.96|2623.96|2634.55|2621.55|35
1622610190000|2021-06-02 05:03:10|2634.2|2621.2|2636.14|2623.14|2636.14|2623.14|2632.28|2619.28|35
1622610200000|2021-06-02 05:03:20|2636.03|2623.03|2633.9|2620.9|2636.03|2623.03|2633.37|2620.37|38
1622610210000|2021-06-02 05:03:30|2633.84|2620.84|2635.88|2622.88|2637.33|2624.33|2633.32|2620.32|36
1622610220000|2021-06-02 05:03:40|2636.01|2623.01|2635.3|2622.3|2636.58|2623.58|2634.13|2621.13|39
1622610230000|2021-06-02 05:03:50|2635.17|2622.17|2635.5|2622.5|2636.53|2623.53|2635.05|2622.05|39
1622610240000|2021-06-02 05:04:00|2635.49|2622.49|2634.85|2621.85|2635.52|2622.52|2634.58|2621.58|28
1622610250000|2021-06-02 05:04:10|2634.84|2621.84|2634.52|2621.52|2634.97|2621.97|2633.79|2620.79|34
1622610260000|2021-06-02 05:04:20|2634.49|2621.49|2634.64|2621.64|2634.85|2621.85|2634.09|2621.09|32
1622610270000|2021-06-02 05:04:30|2634.76|2621.76|2634.02|2621.02|2635.25|2622.25|2634.02|2621.02|33
1622610280000|2021-06-02 05:04:40|2633.9|2620.9|2635.07|2622.07|2635.14|2622.14|2633.62|2620.62|31
1622610290000|2021-06-02 05:04:50|2635.09|2622.09|2637.07|2624.07|2637.22|2624.22|2635.08|2622.08|27
1622610300000|2021-06-02 05:05:00|2637.05|2624.05|2633.7|2620.7|2637.05|2624.05|2633.7|2620.7|33
1622610310000|2021-06-02 05:05:10|2633.69|2620.69|2634.42|2621.42|2634.42|2621.42|2633.02|2620.02|34
1622610320000|2021-06-02 05:05:20|2634.47|2621.47|2635.05|2622.05|2635.6|2622.6|2634.47|2621.47|36
1622610330000|2021-06-02 05:05:30|2635.07|2622.07|2635.56|2622.56|2636.76|2623.76|2634.97|2621.97|34
1622610340000|2021-06-02 05:05:40|2635.43|2622.43|2636.29|2623.29|2636.3|2623.3|2635.42|2622.42|33
1622610350000|2021-06-02 05:05:50|2636.28|2623.28|2637.28|2624.28|2637.28|2624.28|2636.27|2623.27|22
1622610360000|2021-06-02 05:06:00|2637.27|2624.27|2638.85|2625.85|2639.39|2626.39|2636.59|2623.59|37
1622610370000|2021-06-02 05:06:10|2638.72|2625.72|2640.39|2627.39|2640.39|2627.39|2638.43|2625.43|26
1622610380000|2021-06-02 05:06:20|2640.67|2627.67|2641.24|2628.24|2641.6|2628.6|2640.14|2627.14|39
1622610390000|2021-06-02 05:06:30|2641.23|2628.23|2642.38|2629.38|2642.38|2629.38|2640.54|2627.54|32
1622610400000|2021-06-02 05:06:40|2642.41|2629.41|2638.68|2625.68|2642.41|2629.41|2638.25|2625.25|38
1622610410000|2021-06-02 05:06:50|2639.3|2626.3|2638.72|2625.72|2639.5|2626.5|2638.61|2625.61|28
1622610420000|2021-06-02 05:07:00|2638.66|2625.66|2640.12|2627.12|2640.2|2627.2|2638.47|2625.47|34
1622610430000|2021-06-02 05:07:10|2640.19|2627.19|2639.29|2626.29|2640.33|2627.33|2639.16|2626.16|33
1622610440000|2021-06-02 05:07:20|2639.24|2626.24|2638.35|2625.35|2639.24|2626.24|2638.35|2625.35|26
1622610450000|2021-06-02 05:07:30|2638.36|2625.36|2638.07|2625.07|2638.53|2625.53|2637.78|2624.78|28
1622610460000|2021-06-02 05:07:40|2638.24|2625.24|2639.31|2626.31|2639.53|2626.53|2638.24|2625.24|25
1622610470000|2021-06-02 05:07:50|2639.34|2626.34|2640.02|2627.02|2640.27|2627.27|2639.24|2626.24|27
1622610480000|2021-06-02 05:08:00|2639.98|2626.98|2640.44|2627.44|2640.44|2627.44|2639.92|2626.92|33
1622610490000|2021-06-02 05:08:10|2640.33|2627.33|2641.26|2628.26|2641.26|2628.26|2640.15|2627.15|36
1622610500000|2021-06-02 05:08:20|2641.01|2628.01|2639.68|2626.68|2641.01|2628.01|2639.53|2626.53|27
1622610510000|2021-06-02 05:08:30|2639.59|2626.59|2638.97|2625.97|2640.64|2627.64|2638.97|2625.97|37
1622610520000|2021-06-02 05:08:40|2639.01|2626.01|2638.57|2625.57|2639.01|2626.01|2638.46|2625.46|35
1622610530000|2021-06-02 05:08:50|2638.58|2625.58|2640.02|2627.02|2640.08|2627.08|2638.56|2625.56|30
1622610540000|2021-06-02 05:09:00|2640.33|2627.33|2638.4|2625.4|2640.72|2627.72|2638.23|2625.23|39
1622610550000|2021-06-02 05:09:10|2637.96|2624.96|2636.34|2623.34|2637.96|2624.96|2635.76|2622.76|37
1622610560000|2021-06-02 05:09:20|2636.49|2623.49|2634.32|2621.32|2637.23|2624.23|2633.88|2620.88|33
1622610570000|2021-06-02 05:09:30|2634.34|2621.34|2633.44|2620.44|2634.35|2621.35|2633.26|2620.26|34
1622610580000|2021-06-02 05:09:40|2633.16|2620.16|2633.3|2620.3|2633.3|2620.3|2632.84|2619.84|32
1622610590000|2021-06-02 05:09:50|2633.28|2620.28|2632.8|2619.8|2633.28|2620.28|2632.79|2619.79|20
1622610600000|2021-06-02 05:10:00|2632.87|2619.87|2630.13|2617.13|2633.43|2620.43|2630.1|2617.1|25
1622610610000|2021-06-02 05:10:10|2629.95|2616.95|2628|2615|2629.95|2616.95|2627.72|2614.72|37
1622610620000|2021-06-02 05:10:20|2627.78|2614.78|2626.82|2613.82|2627.86|2614.86|2626.73|2613.73|28
1622610630000|2021-06-02 05:10:30|2626.76|2613.76|2626.73|2613.73|2627.28|2614.28|2625.81|2612.81|36
1622610640000|2021-06-02 05:10:40|2627.04|2614.04|2629.7|2616.7|2630.33|2617.33|2627.04|2614.04|36
1622610650000|2021-06-02 05:10:50|2629.8|2616.8|2629.15|2616.15|2630.5|2617.5|2629.11|2616.11|29
1622610660000|2021-06-02 05:11:00|2629.2|2616.2|2628.64|2615.64|2629.28|2616.28|2628.64|2615.64|28
1622610670000|2021-06-02 05:11:10|2628.56|2615.56|2627.08|2614.08|2628.73|2615.73|2626.86|2613.86|31
1622610680000|2021-06-02 05:11:20|2626.88|2613.88|2626.77|2613.77|2627.47|2614.47|2626.33|2613.33|26
1622610690000|2021-06-02 05:11:30|2626.91|2613.91|2625.29|2612.29|2628.02|2615.02|2622.75|2609.75|31
1622610700000|2021-06-02 05:11:40|2625.28|2612.28|2623.43|2610.43|2626.61|2613.61|2622.84|2609.84|36
1622610710000|2021-06-02 05:11:50|2623.09|2610.09|2623.07|2610.07|2623.32|2610.32|2622.7|2609.7|32
1622610720000|2021-06-02 05:12:00|2623.05|2610.05|2620.64|2607.64|2623.43|2610.43|2620.62|2607.62|36
1622610730000|2021-06-02 05:12:10|2620.67|2607.67|2620.32|2607.32|2621.28|2608.28|2620.18|2607.18|35
1622610740000|2021-06-02 05:12:20|2620.29|2607.29|2619.42|2606.42|2620.59|2607.59|2619.41|2606.41|34
1622610750000|2021-06-02 05:12:30|2619.09|2606.09|2617.31|2604.31|2619.37|2606.37|2617.14|2604.14|35
1622610760000|2021-06-02 05:12:40|2617.29|2604.29|2618.18|2605.18|2618.97|2605.97|2617.14|2604.14|32
1622610770000|2021-06-02 05:12:50|2618.63|2605.63|2618.79|2605.79|2619.2|2606.2|2618.16|2605.16|30
1622610780000|2021-06-02 05:13:00|2618.74|2605.74|2617.93|2604.93|2618.8|2605.8|2617.81|2604.81|35
1622610790000|2021-06-02 05:13:10|2617.94|2604.94|2619.19|2606.19|2620.04|2607.04|2617.94|2604.94|31
1622610800000|2021-06-02 05:13:20|2618.97|2605.97|2619.61|2606.61|2619.61|2606.61|2618.82|2605.82|26
1622610810000|2021-06-02 05:13:30|2619.96|2606.96|2619.81|2606.81|2620.43|2607.43|2619.33|2606.33|33
1622610820000|2021-06-02 05:13:40|2619.8|2606.8|2619.47|2606.47|2619.99|2606.99|2619.4|2606.4|35
1622610830000|2021-06-02 05:13:50|2619.42|2606.42|2619.49|2606.49|2619.87|2606.87|2619.33|2606.33|34
1622610840000|2021-06-02 05:14:00|2619.56|2606.56|2618.43|2605.43|2619.6|2606.6|2617.28|2604.28|34
1622610850000|2021-06-02 05:14:10|2617.01|2604.01|2617.14|2604.14|2618.2|2605.2|2616.36|2603.36|30
1622610860000|2021-06-02 05:14:20|2617.2|2604.2|2616.35|2603.35|2618.47|2605.47|2616.35|2603.35|23
1622610870000|2021-06-02 05:14:30|2616.04|2603.04|2615.68|2602.68|2616.05|2603.05|2615.39|2602.39|31
1622610880000|2021-06-02 05:14:40|2615.99|2602.99|2616.63|2603.63|2616.63|2603.63|2615.89|2602.89|39
1622610890000|2021-06-02 05:14:50|2616.71|2603.71|2616.03|2603.03|2616.77|2603.77|2616.01|2603.01|29
1622610900000|2021-06-02 05:15:00|2615.74|2602.74|2619.09|2606.09|2619.2|2606.2|2615.74|2602.74|37
1622610910000|2021-06-02 05:15:10|2619.16|2606.16|2619.89|2606.89|2620.05|2607.05|2619.16|2606.16|31
1622610920000|2021-06-02 05:15:20|2619.98|2606.98|2620.71|2607.71|2621.61|2608.61|2619.9|2606.9|28
1622610930000|2021-06-02 05:15:30|2620.66|2607.66|2620.85|2607.85|2621.04|2608.04|2620.56|2607.56|22
1622610940000|2021-06-02 05:15:40|2620.84|2607.84|2620.74|2607.74|2620.84|2607.84|2620.57|2607.57|25
1622610950000|2021-06-02 05:15:50|2620.76|2607.76|2620.81|2607.81|2620.87|2607.87|2620.76|2607.76|12
1622610960000|2021-06-02 05:16:00|2620.82|2607.82|2621.92|2608.92|2621.92|2608.92|2620.82|2607.82|20
1622610970000|2021-06-02 05:16:10|2622.01|2609.01|2623.02|2610.02|2623.02|2610.02|2621.94|2608.94|31
1622610980000|2021-06-02 05:16:20|2622.91|2609.91|2622.39|2609.39|2623.67|2610.67|2622.39|2609.39|32
1622610990000|2021-06-02 05:16:30|2622.36|2609.36|2623.13|2610.13|2623.52|2610.52|2621.7|2608.7|38
1622611000000|2021-06-02 05:16:40|2623.26|2610.26|2623.75|2610.75|2623.78|2610.78|2623.15|2610.15|24
1622611010000|2021-06-02 05:16:50|2623.78|2610.78|2623.17|2610.17|2623.78|2610.78|2623.17|2610.17|10
1622611020000|2021-06-02 05:17:00|2623.19|2610.19|2623.69|2610.69|2623.98|2610.98|2623.19|2610.19|26
1622611030000|2021-06-02 05:17:10|2623.83|2610.83|2623.96|2610.96|2624.09|2611.09|2623.81|2610.81|21
1622611040000|2021-06-02 05:17:20|2623.95|2610.95|2624.59|2611.59|2624.85|2611.85|2623.95|2610.95|26
1622611050000|2021-06-02 05:17:30|2624.7|2611.7|2624.84|2611.84|2624.98|2611.98|2624.49|2611.49|19
1622611060000|2021-06-02 05:17:40|2624.93|2611.93|2625.34|2612.34|2625.34|2612.34|2624.93|2611.93|19
1622611070000|2021-06-02 05:17:50|2625.32|2612.32|2623.88|2610.88|2625.34|2612.34|2623.79|2610.79|30
1622611080000|2021-06-02 05:18:00|2623.66|2610.66|2622.16|2609.16|2623.68|2610.68|2622.04|2609.04|28
1622611090000|2021-06-02 05:18:10|2621.98|2608.98|2621.72|2608.72|2622.12|2609.12|2621.62|2608.62|28
1622611100000|2021-06-02 05:18:20|2621.81|2608.81|2620.53|2607.53|2621.86|2608.86|2620.48|2607.48|31
1622611110000|2021-06-02 05:18:30|2620.6|2607.6|2617.83|2604.83|2620.79|2607.79|2617.83|2604.83|33
1622611120000|2021-06-02 05:18:40|2617.72|2604.72|2620.77|2607.77|2620.77|2607.77|2617.72|2604.72|34
1622611130000|2021-06-02 05:18:50|2620.83|2607.83|2620.43|2607.43|2621.12|2608.12|2620.43|2607.43|26
1622611140000|2021-06-02 05:19:00|2620.57|2607.57|2619.55|2606.55|2620.62|2607.62|2619.54|2606.54|23
1622611150000|2021-06-02 05:19:10|2619.66|2606.66|2619|2606|2619.97|2606.97|2618.69|2605.69|33
1622611160000|2021-06-02 05:19:20|2619.24|2606.24|2619.63|2606.63|2619.84|2606.84|2619.24|2606.24|31
1622611170000|2021-06-02 05:19:30|2619.5|2606.5|2619.45|2606.45|2619.81|2606.81|2618.34|2605.34|36
1622611180000|2021-06-02 05:19:40|2619.35|2606.35|2619.21|2606.21|2619.41|2606.41|2619.19|2606.19|27
1622611190000|2021-06-02 05:19:50|2619.23|2606.23|2620.2|2607.2|2620.32|2607.32|2619.23|2606.23|24
1622611200000|2021-06-02 05:20:00|2620.6|2607.6|2621.71|2608.71|2621.71|2608.71|2620.6|2607.6|33
1622611210000|2021-06-02 05:20:10|2621.62|2608.62|2623|2610|2623.21|2610.21|2621.62|2608.62|30
1622611220000|2021-06-02 05:20:20|2623.03|2610.03|2620.44|2607.44|2623.03|2610.03|2620.44|2607.44|32
1622611230000|2021-06-02 05:20:30|2620.57|2607.57|2620.13|2607.13|2620.61|2607.61|2620.07|2607.07|22
1622611240000|2021-06-02 05:20:40|2620.36|2607.36|2624.42|2611.42|2627.2|2614.2|2620.36|2607.36|38
1622611250000|2021-06-02 05:20:50|2624.48|2611.48|2623.84|2610.84|2625.95|2612.95|2623.78|2610.78|38
1622611260000|2021-06-02 05:21:00|2623.87|2610.87|2628.87|2615.87|2629.52|2616.52|2623.75|2610.75|37
1622611270000|2021-06-02 05:21:10|2629.18|2616.18|2629.32|2616.32|2630.63|2617.63|2628.64|2615.64|34
1622611280000|2021-06-02 05:21:20|2629.18|2616.18|2628.44|2615.44|2629.25|2616.25|2627.64|2614.64|38
1622611290000|2021-06-02 05:21:30|2628.21|2615.21|2627.97|2614.97|2628.54|2615.54|2627.63|2614.63|33
1622611300000|2021-06-02 05:21:40|2627.93|2614.93|2629.97|2616.97|2629.99|2616.99|2627.93|2614.93|36
1622611310000|2021-06-02 05:21:50|2629.88|2616.88|2631.4|2618.4|2631.59|2618.59|2629.63|2616.63|35
1622611320000|2021-06-02 05:22:00|2631.36|2618.36|2628.86|2615.86|2631.36|2618.36|2628.86|2615.86|38
1622611330000|2021-06-02 05:22:10|2628.9|2615.9|2628.57|2615.57|2629.92|2616.92|2628.46|2615.46|36
1622611340000|2021-06-02 05:22:20|2628.46|2615.46|2630.27|2617.27|2630.86|2617.86|2628.46|2615.46|34
1622611350000|2021-06-02 05:22:30|2630.22|2617.22|2630.51|2617.51|2630.99|2617.99|2630.06|2617.06|36
1622611360000|2021-06-02 05:22:40|2630.1|2617.1|2631.43|2618.43|2631.43|2618.43|2629.94|2616.94|37
1622611370000|2021-06-02 05:22:50|2631.49|2618.49|2632.71|2619.71|2632.74|2619.74|2630.87|2617.87|36
1622611380000|2021-06-02 05:23:00|2632.85|2619.85|2631.53|2618.53|2633.07|2620.07|2631.53|2618.53|27
1622611390000|2021-06-02 05:23:10|2631.29|2618.29|2630.6|2617.6|2631.36|2618.36|2630.06|2617.06|26
1622611400000|2021-06-02 05:23:20|2630.74|2617.74|2632.06|2619.06|2632.16|2619.16|2630.74|2617.74|28
1622611410000|2021-06-02 05:23:30|2632.14|2619.14|2630.7|2617.7|2632.42|2619.42|2630.39|2617.39|27
1622611420000|2021-06-02 05:23:40|2631.29|2618.29|2631.04|2618.04|2631.34|2618.34|2630.82|2617.82|32
1622611430000|2021-06-02 05:23:50|2630.97|2617.97|2631.27|2618.27|2631.3|2618.3|2630.34|2617.34|33
1622611440000|2021-06-02 05:24:00|2631.25|2618.25|2629.45|2616.45|2631.25|2618.25|2629.45|2616.45|33
1622611450000|2021-06-02 05:24:10|2629.43|2616.43|2629.28|2616.28|2629.52|2616.52|2629.1|2616.1|28
1622611460000|2021-06-02 05:24:20|2629.31|2616.31|2629.14|2616.14|2629.87|2616.87|2629.14|2616.14|25
1622611470000|2021-06-02 05:24:30|2629.1|2616.1|2628.89|2615.89|2629.13|2616.13|2628.89|2615.89|20
1622611480000|2021-06-02 05:24:40|2629.16|2616.16|2628.77|2615.77|2629.16|2616.16|2628.33|2615.33|28
1622611490000|2021-06-02 05:24:50|2628.75|2615.75|2628.57|2615.57|2628.81|2615.81|2628.47|2615.47|30
1622611500000|2021-06-02 05:25:00|2628.51|2615.51|2628.6|2615.6|2628.74|2615.74|2628.41|2615.41|34
1622611510000|2021-06-02 05:25:10|2628.61|2615.61|2630.12|2617.12|2630.26|2617.26|2628.6|2615.6|30
1622611520000|2021-06-02 05:25:20|2630.14|2617.14|2633.91|2620.91|2634.13|2621.13|2629.93|2616.93|32
1622611530000|2021-06-02 05:25:30|2633.94|2620.94|2632.62|2619.62|2633.98|2620.98|2632.35|2619.35|33
1622611540000|2021-06-02 05:25:40|2632.47|2619.47|2635.67|2622.67|2635.67|2622.67|2630.77|2617.77|37
1622611550000|2021-06-02 05:25:50|2635.6|2622.6|2637.09|2624.09|2639.03|2626.03|2635.6|2622.6|36
1622611560000|2021-06-02 05:26:00|2636.96|2623.96|2638.28|2625.28|2638.3|2625.3|2636.11|2623.11|28
1622611570000|2021-06-02 05:26:10|2638.16|2625.16|2637.46|2624.46|2638.34|2625.34|2637.18|2624.18|40
1622611580000|2021-06-02 05:26:20|2636.95|2623.95|2636.36|2623.36|2637.23|2624.23|2636.28|2623.28|32
1622611590000|2021-06-02 05:26:30|2636.38|2623.38|2635.94|2622.94|2636.38|2623.38|2635.94|2622.94|28
1622611600000|2021-06-02 05:26:40|2636.03|2623.03|2634.81|2621.81|2636.03|2623.03|2634.76|2621.76|21
1622611610000|2021-06-02 05:26:50|2634.8|2621.8|2635.51|2622.51|2635.51|2622.51|2633.65|2620.65|24
1622611620000|2021-06-02 05:27:00|2635.13|2622.13|2633.66|2620.66|2635.43|2622.43|2633.5|2620.5|37
1622611630000|2021-06-02 05:27:10|2633.67|2620.67|2633.05|2620.05|2634.05|2621.05|2633.05|2620.05|28
1622611640000|2021-06-02 05:27:20|2633.06|2620.06|2632.82|2619.82|2633.12|2620.12|2632.82|2619.82|26
1622611650000|2021-06-02 05:27:30|2632.84|2619.84|2632.56|2619.56|2632.84|2619.84|2632.56|2619.56|14
1622611660000|2021-06-02 05:27:40|2632.54|2619.54|2632.69|2619.69|2632.69|2619.69|2632.4|2619.4|29
1622611670000|2021-06-02 05:27:50|2632.99|2619.99|2633.07|2620.07|2633.81|2620.81|2632.99|2619.99|28
1622611680000|2021-06-02 05:28:00|2633.21|2620.21|2632.02|2619.02|2633.21|2620.21|2631.97|2618.97|23
1622611690000|2021-06-02 05:28:10|2631.82|2618.82|2631.54|2618.54|2631.82|2618.82|2631.51|2618.51|27
1622611700000|2021-06-02 05:28:20|2631.61|2618.61|2630.12|2617.12|2631.62|2618.62|2630.12|2617.12|23
1622611710000|2021-06-02 05:28:30|2629.96|2616.96|2630.07|2617.07|2630.76|2617.76|2629.87|2616.87|31
1622611720000|2021-06-02 05:28:40|2630.04|2617.04|2630.15|2617.15|2630.21|2617.21|2629.95|2616.95|30
1622611730000|2021-06-02 05:28:50|2630.14|2617.14|2630.6|2617.6|2630.6|2617.6|2629.94|2616.94|21
1622611740000|2021-06-02 05:29:00|2630.71|2617.71|2631.22|2618.22|2631.29|2618.29|2630.71|2617.71|30
1622611750000|2021-06-02 05:29:10|2631.24|2618.24|2629.76|2616.76|2631.24|2618.24|2629.76|2616.76|20
1622611760000|2021-06-02 05:29:20|2629.73|2616.73|2628.73|2615.73|2629.73|2616.73|2628.72|2615.72|30
1622611770000|2021-06-02 05:29:30|2628.75|2615.75|2628.79|2615.79|2628.81|2615.81|2628.63|2615.63|31
1622611780000|2021-06-02 05:29:40|2628.65|2615.65|2627.29|2614.29|2628.65|2615.65|2627.07|2614.07|30
1622611790000|2021-06-02 05:29:50|2627.47|2614.47|2627.87|2614.87|2627.87|2614.87|2627.1|2614.1|33
1622611800000|2021-06-02 05:30:00|2627.89|2614.89|2626.13|2613.13|2627.89|2614.89|2626.13|2613.13|27
1622611810000|2021-06-02 05:30:10|2626.28|2613.28|2625.86|2612.86|2626.36|2613.36|2625.68|2612.68|25
1622611820000|2021-06-02 05:30:20|2625.72|2612.72|2624.9|2611.9|2625.94|2612.94|2624.9|2611.9|30
1622611830000|2021-06-02 05:30:30|2624.99|2611.99|2624.48|2611.48|2625.02|2612.02|2624.23|2611.23|25
1622611840000|2021-06-02 05:30:40|2624.47|2611.47|2622.73|2609.73|2624.53|2611.53|2622.71|2609.71|28
1622611850000|2021-06-02 05:30:50|2622.65|2609.65|2621.5|2608.5|2622.73|2609.73|2621.44|2608.44|23
1622611860000|2021-06-02 05:31:00|2621.54|2608.54|2621.77|2608.77|2621.92|2608.92|2621.53|2608.53|20
1622611870000|2021-06-02 05:31:10|2621.67|2608.67|2620.61|2607.61|2621.75|2608.75|2620.61|2607.61|22
1622611880000|2021-06-02 05:31:20|2620.53|2607.53|2620.64|2607.64|2620.72|2607.72|2620.53|2607.53|23
1622611890000|2021-06-02 05:31:30|2620.6|2607.6|2621.05|2608.05|2621.46|2608.46|2620.15|2607.15|26
1622611900000|2021-06-02 05:31:40|2621.07|2608.07|2621.88|2608.88|2621.88|2608.88|2621|2608|33
1622611910000|2021-06-02 05:31:50|2621.89|2608.89|2623.07|2610.07|2623.74|2610.74|2621.86|2608.86|33
1622611920000|2021-06-02 05:32:00|2623.06|2610.06|2622.1|2609.1|2623.07|2610.07|2622.09|2609.09|29
1622611930000|2021-06-02 05:32:10|2622.09|2609.09|2620.36|2607.36|2622.09|2609.09|2619.95|2606.95|31
1622611940000|2021-06-02 05:32:20|2620.43|2607.43|2620.34|2607.34|2620.49|2607.49|2619.88|2606.88|31
1622611950000|2021-06-02 05:32:30|2620.21|2607.21|2619.63|2606.63|2620.24|2607.24|2619.63|2606.63|32
1622611960000|2021-06-02 05:32:40|2619.61|2606.61|2617.28|2604.28|2619.61|2606.61|2617.27|2604.27|35
1622611970000|2021-06-02 05:32:50|2617.31|2604.31|2617.32|2604.32|2617.46|2604.46|2616.94|2603.94|30
1622611980000|2021-06-02 05:33:00|2617.13|2604.13|2617.34|2604.34|2617.45|2604.45|2616.98|2603.98|29
1622611990000|2021-06-02 05:33:10|2617.33|2604.33|2616.8|2603.8|2617.44|2604.44|2616.8|2603.8|26
1622612000000|2021-06-02 05:33:20|2616.82|2603.82|2616.79|2603.79|2617|2604|2616.77|2603.77|20
1622612010000|2021-06-02 05:33:30|2616.82|2603.82|2617.61|2604.61|2617.84|2604.84|2616.78|2603.78|35
1622612020000|2021-06-02 05:33:40|2617.63|2604.63|2616.99|2603.99|2617.63|2604.63|2616.91|2603.91|30
1622612030000|2021-06-02 05:33:50|2617.08|2604.08|2617.63|2604.63|2617.68|2604.68|2617.08|2604.08|33
1622612040000|2021-06-02 05:34:00|2617.75|2604.75|2619.54|2606.54|2619.58|2606.58|2617.69|2604.69|32
1622612050000|2021-06-02 05:34:10|2619.47|2606.47|2621|2608|2621|2608|2619.23|2606.23|35
1622612060000|2021-06-02 05:34:20|2621.12|2608.12|2620.85|2607.85|2621.24|2608.24|2620.53|2607.53|29
1622612070000|2021-06-02 05:34:30|2620.82|2607.82|2620.03|2607.03|2620.85|2607.85|2619.95|2606.95|26
1622612080000|2021-06-02 05:34:40|2619.96|2606.96|2621.74|2608.74|2622.04|2609.04|2619.96|2606.96|34
1622612090000|2021-06-02 05:34:50|2621.7|2608.7|2621.54|2608.54|2621.84|2608.84|2621.54|2608.54|19
1622612100000|2021-06-02 05:35:00|2621.5|2608.5|2623.44|2610.44|2623.44|2610.44|2620.99|2607.99|25
1622612110000|2021-06-02 05:35:10|2623.6|2610.6|2622.96|2609.96|2624.19|2611.19|2622.86|2609.86|34
1622612120000|2021-06-02 05:35:20|2622.99|2609.99|2623.14|2610.14|2623.14|2610.14|2622.36|2609.36|33
1622612130000|2021-06-02 05:35:30|2623.07|2610.07|2623.03|2610.03|2623.47|2610.47|2623|2610|28
1622612140000|2021-06-02 05:35:40|2622.97|2609.97|2621|2608|2623.04|2610.04|2621|2608|29
1622612150000|2021-06-02 05:35:50|2620.88|2607.88|2621.59|2608.59|2621.6|2608.6|2620.72|2607.72|33
1622612160000|2021-06-02 05:36:00|2621.47|2608.47|2620.68|2607.68|2621.79|2608.79|2620.67|2607.67|28
1622612170000|2021-06-02 05:36:10|2620.69|2607.69|2619.02|2606.02|2620.7|2607.7|2618.86|2605.86|28
1622612180000|2021-06-02 05:36:20|2618.99|2605.99|2618.61|2605.61|2618.99|2605.99|2618.06|2605.06|28
1622612190000|2021-06-02 05:36:30|2618.63|2605.63|2619.3|2606.3|2619.82|2606.82|2618.63|2605.63|29
1622612200000|2021-06-02 05:36:40|2619.35|2606.35|2619.69|2606.69|2619.69|2606.69|2617.81|2604.81|32
1622612210000|2021-06-02 05:36:50|2619.67|2606.67|2620.72|2607.72|2620.73|2607.73|2619.67|2606.67|19
1622612220000|2021-06-02 05:37:00|2620.7|2607.7|2620.86|2607.86|2620.86|2607.86|2620.44|2607.44|11
1622612230000|2021-06-02 05:37:10|2621.33|2608.33|2621.57|2608.57|2622.11|2609.11|2621.33|2608.33|36
1622612240000|2021-06-02 05:37:20|2621.62|2608.62|2621.27|2608.27|2621.63|2608.63|2621.26|2608.26|20
1622612250000|2021-06-02 05:37:30|2621.24|2608.24|2621.3|2608.3|2621.97|2608.97|2621.21|2608.21|23
1622612260000|2021-06-02 05:37:40|2621.33|2608.33|2621.42|2608.42|2621.67|2608.67|2621.33|2608.33|28
1622612270000|2021-06-02 05:37:50|2621.41|2608.41|2621.46|2608.46|2621.46|2608.46|2621.3|2608.3|25
1622612280000|2021-06-02 05:38:00|2621.47|2608.47|2621.83|2608.83|2621.91|2608.91|2621.39|2608.39|23
1622612290000|2021-06-02 05:38:10|2621.87|2608.87|2624.69|2611.69|2624.76|2611.76|2621.73|2608.73|32
1622612300000|2021-06-02 05:38:20|2624.68|2611.68|2624.19|2611.19|2624.68|2611.68|2623.88|2610.88|26
1622612310000|2021-06-02 05:38:30|2624.08|2611.08|2622.83|2609.83|2624.12|2611.12|2622.72|2609.72|25
1622612320000|2021-06-02 05:38:40|2622.87|2609.87|2624.14|2611.14|2624.14|2611.14|2622.86|2609.86|32
1622612330000|2021-06-02 05:38:50|2624.11|2611.11|2623.73|2610.73|2624.31|2611.31|2623.47|2610.47|30
1622612340000|2021-06-02 05:39:00|2623.72|2610.72|2623.93|2610.93|2624.1|2611.1|2623.68|2610.68|37
1622612350000|2021-06-02 05:39:10|2623.96|2610.96|2625.52|2612.52|2625.6|2612.6|2623.96|2610.96|31
1622612360000|2021-06-02 05:39:20|2625.54|2612.54|2625.05|2612.05|2625.54|2612.54|2625.05|2612.05|26
1622612370000|2021-06-02 05:39:30|2625.06|2612.06|2625.1|2612.1|2625.13|2612.13|2624.98|2611.98|18
1622612380000|2021-06-02 05:39:40|2625.08|2612.08|2625.18|2612.18|2625.42|2612.42|2625.07|2612.07|16
1622612390000|2021-06-02 05:39:50|2625.07|2612.07|2625.43|2612.43|2625.46|2612.46|2625.07|2612.07|18
1622612400000|2021-06-02 05:40:00|2625.44|2612.44|2625.04|2612.04|2625.44|2612.44|2625.04|2612.04|24
1622612410000|2021-06-02 05:40:10|2625.02|2612.02|2622.71|2609.71|2625.02|2612.02|2622.14|2609.14|34
1622612420000|2021-06-02 05:40:20|2622.81|2609.81|2622.03|2609.03|2622.83|2609.83|2621.91|2608.91|35
1622612430000|2021-06-02 05:40:30|2622.06|2609.06|2624.09|2611.09|2624.29|2611.29|2622.06|2609.06|32
1622612440000|2021-06-02 05:40:40|2624.07|2611.07|2622.69|2609.69|2624.07|2611.07|2622.59|2609.59|34
1622612450000|2021-06-02 05:40:50|2622.67|2609.67|2623.92|2610.92|2624.19|2611.19|2622.67|2609.67|38
1622612460000|2021-06-02 05:41:00|2623.84|2610.84|2625|2612|2625.11|2612.11|2623.84|2610.84|35
1622612470000|2021-06-02 05:41:10|2625.01|2612.01|2624.9|2611.9|2625.12|2612.12|2624.84|2611.84|32
1622612480000|2021-06-02 05:41:20|2624.88|2611.88|2625.02|2612.02|2625.03|2612.03|2624.83|2611.83|29
1622612490000|2021-06-02 05:41:30|2624.97|2611.97|2624.96|2611.96|2625.16|2612.16|2624.87|2611.87|28
1622612500000|2021-06-02 05:41:40|2624.98|2611.98|2625.37|2612.37|2625.37|2612.37|2624.96|2611.96|13
1622612510000|2021-06-02 05:41:50|2625.38|2612.38|2625.49|2612.49|2625.49|2612.49|2625.36|2612.36|5
1622612520000|2021-06-02 05:42:00|2626|2613|2626.64|2613.64|2626.91|2613.91|2626|2613|25
1622612530000|2021-06-02 05:42:10|2626.44|2613.44|2628.55|2615.55|2628.99|2615.99|2626.33|2613.33|29
1622612540000|2021-06-02 05:42:20|2628.44|2615.44|2630.61|2617.61|2630.63|2617.63|2627.72|2614.72|27
1622612550000|2021-06-02 05:42:30|2630.48|2617.48|2630.99|2617.99|2630.99|2617.99|2630.48|2617.48|29
1622612560000|2021-06-02 05:42:40|2631.04|2618.04|2632.86|2619.86|2632.86|2619.86|2630.73|2617.73|34
1622612570000|2021-06-02 05:42:50|2632.85|2619.85|2632.13|2619.13|2633.55|2620.55|2632.13|2619.13|36
1622612580000|2021-06-02 05:43:00|2632.16|2619.16|2630.53|2617.53|2632.53|2619.53|2630.53|2617.53|34
1622612590000|2021-06-02 05:43:10|2630.55|2617.55|2629.83|2616.83|2630.73|2617.73|2628.76|2615.76|38
1622612600000|2021-06-02 05:43:20|2629.86|2616.86|2631.21|2618.21|2631.21|2618.21|2629.71|2616.71|34
1622612610000|2021-06-02 05:43:30|2631.2|2618.2|2633.08|2620.08|2633.08|2620.08|2631.2|2618.2|35
1622612620000|2021-06-02 05:43:40|2633.06|2620.06|2633.09|2620.09|2633.66|2620.66|2632.45|2619.45|38
1622612630000|2021-06-02 05:43:50|2633.15|2620.15|2631.99|2618.99|2633.15|2620.15|2631.99|2618.99|30
1622612640000|2021-06-02 05:44:00|2631.59|2618.59|2633.13|2620.13|2633.17|2620.17|2630.73|2617.73|37
1622612650000|2021-06-02 05:44:10|2633.14|2620.14|2633.81|2620.81|2633.87|2620.87|2632.99|2619.99|40
1622612660000|2021-06-02 05:44:20|2634.29|2621.29|2635.05|2622.05|2635.33|2622.33|2634.29|2621.29|31
1622612670000|2021-06-02 05:44:30|2635.02|2622.02|2637.21|2624.21|2637.85|2624.85|2635.02|2622.02|38
1622612680000|2021-06-02 05:44:40|2637.19|2624.19|2635.57|2622.57|2637.19|2624.19|2635.36|2622.36|33
1622612690000|2021-06-02 05:44:50|2635.35|2622.35|2636.99|2623.99|2636.99|2623.99|2635.35|2622.35|29
1622612700000|2021-06-02 05:45:00|2636.93|2623.93|2635.48|2622.48|2636.96|2623.96|2634.67|2621.67|36
1622612710000|2021-06-02 05:45:10|2635.73|2622.73|2636.35|2623.35|2636.9|2623.9|2635.73|2622.73|40
1622612720000|2021-06-02 05:45:20|2636|2623|2634.48|2621.48|2636.41|2623.41|2634.48|2621.48|37
1622612730000|2021-06-02 05:45:30|2634.53|2621.53|2633.43|2620.43|2634.73|2621.73|2633.05|2620.05|36
1622612740000|2021-06-02 05:45:40|2633.44|2620.44|2633.93|2620.93|2633.95|2620.95|2633.31|2620.31|31
1622612750000|2021-06-02 05:45:50|2634.03|2621.03|2635.25|2622.25|2635.25|2622.25|2633.78|2620.78|39
1622612760000|2021-06-02 05:46:00|2635.26|2622.26|2633.78|2620.78|2635.78|2622.78|2633.54|2620.54|37
1622612770000|2021-06-02 05:46:10|2633.87|2620.87|2634.89|2621.89|2635.3|2622.3|2633.87|2620.87|37
1622612780000|2021-06-02 05:46:20|2634.81|2621.81|2635.92|2622.92|2635.92|2622.92|2634.66|2621.66|28
1622612790000|2021-06-02 05:46:30|2635.91|2622.91|2636.65|2623.65|2636.66|2623.66|2635.9|2622.9|33
1622612800000|2021-06-02 05:46:40|2636.64|2623.64|2637.59|2624.59|2637.59|2624.59|2636.64|2623.64|36
1622612810000|2021-06-02 05:46:50|2637.52|2624.52|2636.99|2623.99|2637.91|2624.91|2636.99|2623.99|31
1622612820000|2021-06-02 05:47:00|2636.91|2623.91|2637.7|2624.7|2637.77|2624.77|2636.91|2623.91|24
1622612830000|2021-06-02 05:47:10|2637.66|2624.66|2638.44|2625.44|2638.62|2625.62|2637.11|2624.11|38
1622612840000|2021-06-02 05:47:20|2638.49|2625.49|2639.6|2626.6|2639.63|2626.63|2638.39|2625.39|23
1622612850000|2021-06-02 05:47:30|2639.76|2626.76|2639.68|2626.68|2639.83|2626.83|2639.15|2626.15|34
1622612860000|2021-06-02 05:47:40|2639.59|2626.59|2638.19|2625.19|2639.6|2626.6|2638.19|2625.19|32
1622612870000|2021-06-02 05:47:50|2638.18|2625.18|2636.35|2623.35|2638.45|2625.45|2636.26|2623.26|38
1622612880000|2021-06-02 05:48:00|2636.39|2623.39|2635.58|2622.58|2636.42|2623.42|2635.2|2622.2|30
1622612890000|2021-06-02 05:48:10|2635.64|2622.64|2636.17|2623.17|2636.22|2623.22|2635.37|2622.37|28
1622612900000|2021-06-02 05:48:20|2636.05|2623.05|2635.95|2622.95|2636.63|2623.63|2635.88|2622.88|32
1622612910000|2021-06-02 05:48:30|2635.93|2622.93|2637.51|2624.51|2637.51|2624.51|2635.93|2622.93|28
1622612920000|2021-06-02 05:48:40|2637.28|2624.28|2637.87|2624.87|2638|2625|2637.15|2624.15|23
1622612930000|2021-06-02 05:48:50|2637.86|2624.86|2640.34|2627.34|2640.34|2627.34|2637.86|2624.86|37
1622612940000|2021-06-02 05:49:00|2640.32|2627.32|2643.54|2630.54|2643.54|2630.54|2640.22|2627.22|40
1622612950000|2021-06-02 05:49:10|2643.84|2630.84|2643.22|2630.22|2644.71|2631.71|2643.18|2630.18|37
1622612960000|2021-06-02 05:49:20|2643.04|2630.04|2640.27|2627.27|2643.04|2630.04|2640.13|2627.13|40
1622612970000|2021-06-02 05:49:30|2640.1|2627.1|2640.68|2627.68|2641.64|2628.64|2639.2|2626.2|39
1622612980000|2021-06-02 05:49:40|2640.79|2627.79|2640.23|2627.23|2641.03|2628.03|2639.82|2626.82|37
1622612990000|2021-06-02 05:49:50|2640.05|2627.05|2639.88|2626.88|2640.05|2627.05|2639.33|2626.33|32
1622613000000|2021-06-02 05:50:00|2639.91|2626.91|2643|2630|2643|2630|2639.81|2626.81|34
1622613010000|2021-06-02 05:50:10|2643.16|2630.16|2641.23|2628.23|2643.61|2630.61|2640.82|2627.82|38
1622613020000|2021-06-02 05:50:20|2641.29|2628.29|2640.02|2627.02|2641.52|2628.52|2640.02|2627.02|34
1622613030000|2021-06-02 05:50:30|2639.71|2626.71|2638.74|2625.74|2639.71|2626.71|2638.63|2625.63|36
1622613040000|2021-06-02 05:50:40|2638.46|2625.46|2637.78|2624.78|2638.46|2625.46|2636.98|2623.98|38
1622613050000|2021-06-02 05:50:50|2637.75|2624.75|2638.32|2625.32|2638.79|2625.79|2637.75|2624.75|33
1622613060000|2021-06-02 05:51:00|2638.38|2625.38|2637.86|2624.86|2638.66|2625.66|2637.86|2624.86|29
1622613070000|2021-06-02 05:51:10|2637.85|2624.85|2637.5|2624.5|2638.32|2625.32|2637.24|2624.24|31
1622613080000|2021-06-02 05:51:20|2637.64|2624.64|2637.33|2624.33|2637.92|2624.92|2637.24|2624.24|36
1622613090000|2021-06-02 05:51:30|2637.27|2624.27|2636.44|2623.44|2637.52|2624.52|2636.41|2623.41|36
1622613100000|2021-06-02 05:51:40|2636.45|2623.45|2636.69|2623.69|2636.86|2623.86|2636.24|2623.24|34
1622613110000|2021-06-02 05:51:50|2636.68|2623.68|2636.74|2623.74|2637.2|2624.2|2636.61|2623.61|35
1622613120000|2021-06-02 05:52:00|2636.78|2623.78|2636.7|2623.7|2636.82|2623.82|2636.65|2623.65|27
1622613130000|2021-06-02 05:52:10|2636.67|2623.67|2638.11|2625.11|2638.14|2625.14|2636.66|2623.66|29
1622613140000|2021-06-02 05:52:20|2638.36|2625.36|2638|2625|2638.9|2625.9|2637.92|2624.92|30
1622613150000|2021-06-02 05:52:30|2637.99|2624.99|2638.28|2625.28|2638.54|2625.54|2637.99|2624.99|22
1622613160000|2021-06-02 05:52:40|2638.45|2625.45|2638.53|2625.53|2638.85|2625.85|2638.42|2625.42|22
1622613170000|2021-06-02 05:52:50|2638.52|2625.52|2638.49|2625.49|2638.58|2625.58|2638.46|2625.46|20
1622613180000|2021-06-02 05:53:00|2638.59|2625.59|2638.47|2625.47|2638.59|2625.59|2638.45|2625.45|12
1622613190000|2021-06-02 05:53:10|2638.51|2625.51|2637.28|2624.28|2638.51|2625.51|2637.28|2624.28|27
1622613200000|2021-06-02 05:53:20|2637.01|2624.01|2636.89|2623.89|2637.14|2624.14|2636.82|2623.82|25
1622613210000|2021-06-02 05:53:30|2636.84|2623.84|2637.55|2624.55|2637.78|2624.78|2636.84|2623.84|22
1622613220000|2021-06-02 05:53:40|2637.82|2624.82|2639.4|2626.4|2639.41|2626.41|2637.82|2624.82|30
1622613230000|2021-06-02 05:53:50|2639.36|2626.36|2637.91|2624.91|2639.93|2626.93|2637.59|2624.59|37
1622613240000|2021-06-02 05:54:00|2637.98|2624.98|2638.24|2625.24|2638.24|2625.24|2637.62|2624.62|30
1622613250000|2021-06-02 05:54:10|2638.32|2625.32|2637.98|2624.98|2638.37|2625.37|2637.86|2624.86|27
1622613260000|2021-06-02 05:54:20|2638.15|2625.15|2639.15|2626.15|2639.32|2626.32|2638.15|2625.15|27
1622613270000|2021-06-02 05:54:30|2639.19|2626.19|2640.56|2627.56|2640.65|2627.65|2639.18|2626.18|33
1622613280000|2021-06-02 05:54:40|2640.53|2627.53|2639.24|2626.24|2640.54|2627.54|2639.24|2626.24|23
1622613290000|2021-06-02 05:54:50|2639.17|2626.17|2640.56|2627.56|2640.78|2627.78|2638.9|2625.9|27
1622613300000|2021-06-02 05:55:00|2640.63|2627.63|2642.5|2629.5|2642.77|2629.77|2639.88|2626.88|37
1622613310000|2021-06-02 05:55:10|2642.51|2629.51|2645.82|2632.82|2645.82|2632.82|2642.51|2629.51|36
1622613320000|2021-06-02 05:55:20|2645.76|2632.76|2647.57|2634.57|2647.85|2634.85|2645.76|2632.76|33
1622613330000|2021-06-02 05:55:30|2647.47|2634.47|2649.62|2636.62|2649.74|2636.74|2647.47|2634.47|37
1622613340000|2021-06-02 05:55:40|2649.66|2636.66|2648.74|2635.74|2650.45|2637.45|2648.57|2635.57|35
1622613350000|2021-06-02 05:55:50|2648.51|2635.51|2649.86|2636.86|2650.37|2637.37|2648.51|2635.51|29
1622613360000|2021-06-02 05:56:00|2649.76|2636.76|2651.23|2638.23|2651.36|2638.36|2649.76|2636.76|33
1622613370000|2021-06-02 05:56:10|2650.91|2637.91|2652|2639|2652.1|2639.1|2650.67|2637.67|30
1622613380000|2021-06-02 05:56:20|2652.03|2639.03|2648.94|2635.94|2652.26|2639.26|2648.94|2635.94|29
1622613390000|2021-06-02 05:56:30|2648.99|2635.99|2647.97|2634.97|2648.99|2635.99|2647.72|2634.72|30
1622613400000|2021-06-02 05:56:40|2647.88|2634.88|2648.69|2635.69|2649.18|2636.18|2647.88|2634.88|33
1622613410000|2021-06-02 05:56:50|2648.65|2635.65|2649.45|2636.45|2649.45|2636.45|2648.65|2635.65|27
1622613420000|2021-06-02 05:57:00|2649.37|2636.37|2649.09|2636.09|2649.92|2636.92|2649.09|2636.09|20
1622613430000|2021-06-02 05:57:10|2649.36|2636.36|2649.09|2636.09|2649.8|2636.8|2649.09|2636.09|23
1622613440000|2021-06-02 05:57:20|2649.23|2636.23|2649.15|2636.15|2649.23|2636.23|2648.45|2635.45|27
1622613450000|2021-06-02 05:57:30|2649.13|2636.13|2649.88|2636.88|2650.07|2637.07|2649.13|2636.13|19
1622613460000|2021-06-02 05:57:40|2649.87|2636.87|2650.22|2637.22|2650.46|2637.46|2649.74|2636.74|19
1622613470000|2021-06-02 05:57:50|2650.23|2637.23|2650.18|2637.18|2650.37|2637.37|2650.18|2637.18|7
1622613480000|2021-06-02 05:58:00|2650.21|2637.21|2649.56|2636.56|2650.26|2637.26|2649.5|2636.5|27
1622613490000|2021-06-02 05:58:10|2649.58|2636.58|2649.17|2636.17|2649.58|2636.58|2648.61|2635.61|30
1622613500000|2021-06-02 05:58:20|2649.03|2636.03|2648.86|2635.86|2649.47|2636.47|2648.77|2635.77|35
1622613510000|2021-06-02 05:58:30|2648.69|2635.69|2646.58|2633.58|2648.69|2635.69|2646.54|2633.54|39
1622613520000|2021-06-02 05:58:40|2646.57|2633.57|2645.45|2632.45|2646.62|2633.62|2645.39|2632.39|26
1622613530000|2021-06-02 05:58:50|2645.4|2632.4|2644.22|2631.22|2645.48|2632.48|2643.81|2630.81|32
1622613540000|2021-06-02 05:59:00|2644.21|2631.21|2645.23|2632.23|2645.42|2632.42|2644.12|2631.12|34
1622613550000|2021-06-02 05:59:10|2645.25|2632.25|2645.91|2632.91|2646.84|2633.84|2645.25|2632.25|30
1622613560000|2021-06-02 05:59:20|2645.87|2632.87|2646.47|2633.47|2646.63|2633.63|2645.83|2632.83|29
1622613570000|2021-06-02 05:59:30|2646.46|2633.46|2647.07|2634.07|2647.15|2634.15|2646.25|2633.25|29
1622613580000|2021-06-02 05:59:40|2647.04|2634.04|2646.76|2633.76|2647.26|2634.26|2646.45|2633.45|26
1622613590000|2021-06-02 05:59:50|2646.48|2633.48|2645.52|2632.52|2646.48|2633.48|2645.42|2632.42|31
1622613600000|2021-06-02 06:00:00|2645.48|2632.48|2647.12|2634.12|2647.21|2634.21|2645.48|2632.48|35
1622613610000|2021-06-02 06:00:10|2647.19|2634.19|2650.19|2637.19|2650.19|2637.19|2647.19|2634.19|35
1622613620000|2021-06-02 06:00:20|2650.21|2637.21|2655.36|2642.36|2655.71|2642.71|2650.21|2637.21|38
1622613630000|2021-06-02 06:00:30|2655.43|2642.43|2658.74|2645.74|2661.14|2648.14|2655.43|2642.43|36
1622613640000|2021-06-02 06:00:40|2658.8|2645.8|2657.76|2644.76|2660.02|2647.02|2656.27|2643.27|37
1622613650000|2021-06-02 06:00:50|2658.48|2645.48|2657.57|2644.57|2658.48|2645.48|2655.58|2642.58|36
1622613660000|2021-06-02 06:01:00|2657.55|2644.55|2658.77|2645.77|2658.96|2645.96|2657.41|2644.41|32
1622613670000|2021-06-02 06:01:10|2658.76|2645.76|2661.75|2648.75|2661.85|2648.85|2658.76|2645.76|35
1622613680000|2021-06-02 06:01:20|2661.73|2648.73|2663.49|2650.49|2663.49|2650.49|2659.91|2646.91|32
1622613690000|2021-06-02 06:01:30|2663.5|2650.5|2661.06|2648.06|2664.16|2651.16|2660.97|2647.97|31
1622613700000|2021-06-02 06:01:40|2661.05|2648.05|2660.72|2647.72|2661.05|2648.05|2659.57|2646.57|38
1622613710000|2021-06-02 06:01:50|2660.76|2647.76|2659.79|2646.79|2661.61|2648.61|2659.79|2646.79|33
1622613720000|2021-06-02 06:02:00|2659.86|2646.86|2658.36|2645.36|2659.86|2646.86|2658.36|2645.36|24
1622613730000|2021-06-02 06:02:10|2658.32|2645.32|2656.2|2643.2|2658.32|2645.32|2656.2|2643.2|29
1622613740000|2021-06-02 06:02:20|2656.26|2643.26|2656.91|2643.91|2657.16|2644.16|2655.57|2642.57|36
1622613750000|2021-06-02 06:02:30|2656.92|2643.92|2653.9|2640.9|2656.92|2643.92|2653.9|2640.9|34
1622613760000|2021-06-02 06:02:40|2653.93|2640.93|2655.01|2642.01|2655.71|2642.71|2653.83|2640.83|33
1622613770000|2021-06-02 06:02:50|2654.99|2641.99|2654.84|2641.84|2655.82|2642.82|2654.84|2641.84|34
1622613780000|2021-06-02 06:03:00|2654.81|2641.81|2655.86|2642.86|2657.22|2644.22|2654.81|2641.81|35
1622613790000|2021-06-02 06:03:10|2655.66|2642.66|2653.45|2640.45|2655.66|2642.66|2653.45|2640.45|30
1622613800000|2021-06-02 06:03:20|2653.48|2640.48|2653.96|2640.96|2653.97|2640.97|2653.26|2640.26|25
1622613810000|2021-06-02 06:03:30|2653.94|2640.94|2653.69|2640.69|2654.11|2641.11|2653.69|2640.69|20
1622613820000|2021-06-02 06:03:40|2653.67|2640.67|2652.96|2639.96|2653.88|2640.88|2652.96|2639.96|34
1622613830000|2021-06-02 06:03:50|2652.97|2639.97|2652.94|2639.94|2653.5|2640.5|2652.78|2639.78|30
1622613840000|2021-06-02 06:04:00|2652.96|2639.96|2649.62|2636.62|2653.18|2640.18|2648.28|2635.28|37
1622613850000|2021-06-02 06:04:10|2649.44|2636.44|2651.11|2638.11|2651.11|2638.11|2649.28|2636.28|31
1622613860000|2021-06-02 06:04:20|2651.15|2638.15|2650.92|2637.92|2651.15|2638.15|2649.97|2636.97|33
1622613870000|2021-06-02 06:04:30|2651.15|2638.15|2651.9|2638.9|2651.9|2638.9|2650.37|2637.37|36
1622613880000|2021-06-02 06:04:40|2651.88|2638.88|2653.27|2640.27|2653.27|2640.27|2651.79|2638.79|31
1622613890000|2021-06-02 06:04:50|2653.32|2640.32|2651.91|2638.91|2653.32|2640.32|2651.87|2638.87|35
1622613900000|2021-06-02 06:05:00|2651.9|2638.9|2654.16|2641.16|2654.78|2641.78|2651.9|2638.9|37
1622613910000|2021-06-02 06:05:10|2654.33|2641.33|2652.48|2639.48|2654.88|2641.88|2652.34|2639.34|37
1622613920000|2021-06-02 06:05:20|2652.52|2639.52|2650.6|2637.6|2652.61|2639.61|2650.25|2637.25|35
1622613930000|2021-06-02 06:05:30|2650.66|2637.66|2647.78|2634.78|2650.75|2637.75|2647.72|2634.72|34
1622613940000|2021-06-02 06:05:40|2647.69|2634.69|2649.47|2636.47|2649.96|2636.96|2647.6|2634.6|32
1622613950000|2021-06-02 06:05:50|2649.33|2636.33|2648.05|2635.05|2649.44|2636.44|2647.88|2634.88|30
1622613960000|2021-06-02 06:06:00|2648.01|2635.01|2649.92|2636.92|2650.19|2637.19|2647.99|2634.99|35
1622613970000|2021-06-02 06:06:10|2649.91|2636.91|2649.69|2636.69|2650.2|2637.2|2649.59|2636.59|25
1622613980000|2021-06-02 06:06:20|2649.65|2636.65|2647.99|2634.99|2649.65|2636.65|2647.99|2634.99|28
1622613990000|2021-06-02 06:06:30|2648.02|2635.02|2647.85|2634.85|2648.26|2635.26|2647.6|2634.6|24
1622614000000|2021-06-02 06:06:40|2647.54|2634.54|2647.7|2634.7|2647.79|2634.79|2646.75|2633.75|27
1622614010000|2021-06-02 06:06:50|2647.74|2634.74|2648.25|2635.25|2648.57|2635.57|2647.7|2634.7|31
1622614020000|2021-06-02 06:07:00|2648.19|2635.19|2645.16|2632.16|2648.19|2635.19|2645.16|2632.16|29
1622614030000|2021-06-02 06:07:10|2644.84|2631.84|2644.69|2631.69|2645.26|2632.26|2643.5|2630.5|37
1622614040000|2021-06-02 06:07:20|2644.41|2631.41|2643.81|2630.81|2644.72|2631.72|2643.68|2630.68|34
1622614050000|2021-06-02 06:07:30|2643.83|2630.83|2643.17|2630.17|2644.17|2631.17|2643.17|2630.17|33
1622614060000|2021-06-02 06:07:40|2643.23|2630.23|2642.83|2629.83|2643.37|2630.37|2642.66|2629.66|25
1622614070000|2021-06-02 06:07:50|2642.78|2629.78|2643.01|2630.01|2643.72|2630.72|2642.61|2629.61|33
1622614080000|2021-06-02 06:08:00|2643.06|2630.06|2642.14|2629.14|2643.2|2630.2|2642.06|2629.06|32
1622614090000|2021-06-02 06:08:10|2642.12|2629.12|2642.72|2629.72|2642.76|2629.76|2641.93|2628.93|32
1622614100000|2021-06-02 06:08:20|2642.76|2629.76|2642.6|2629.6|2642.76|2629.76|2642.35|2629.35|26
1622614110000|2021-06-02 06:08:30|2642.62|2629.62|2642.21|2629.21|2642.62|2629.62|2642.08|2629.08|24
1622614120000|2021-06-02 06:08:40|2642.31|2629.31|2642.08|2629.08|2642.42|2629.42|2641.91|2628.91|33
1622614130000|2021-06-02 06:08:50|2642.15|2629.15|2642.04|2629.04|2642.51|2629.51|2641.98|2628.98|32
1622614140000|2021-06-02 06:09:00|2642.02|2629.02|2639.06|2626.06|2642.04|2629.04|2638.88|2625.88|31
1622614150000|2021-06-02 06:09:10|2638.98|2625.98|2638.93|2625.93|2639.7|2626.7|2638.55|2625.55|38
1622614160000|2021-06-02 06:09:20|2638.9|2625.9|2638.93|2625.93|2640.44|2627.44|2638.7|2625.7|37
1622614170000|2021-06-02 06:09:30|2639.06|2626.06|2637.88|2624.88|2639.09|2626.09|2637.86|2624.86|34
1622614180000|2021-06-02 06:09:40|2637.76|2624.76|2638.61|2625.61|2639.08|2626.08|2637.66|2624.66|34
1622614190000|2021-06-02 06:09:50|2638.62|2625.62|2638.58|2625.58|2639.02|2626.02|2638.29|2625.29|24
1622614200000|2021-06-02 06:10:00|2638.59|2625.59|2642.3|2629.3|2642.3|2629.3|2638.45|2625.45|27
1622614210000|2021-06-02 06:10:10|2642.31|2629.31|2643.05|2630.05|2643.21|2630.21|2642.31|2629.31|36
1622614220000|2021-06-02 06:10:20|2643.09|2630.09|2644.85|2631.85|2644.85|2631.85|2642.84|2629.84|36
1622614230000|2021-06-02 06:10:30|2644.87|2631.87|2647.22|2634.22|2647.82|2634.82|2644.82|2631.82|36
1622614240000|2021-06-02 06:10:40|2647.21|2634.21|2644.21|2631.21|2648.02|2635.02|2644.06|2631.06|36
1622614250000|2021-06-02 06:10:50|2644.26|2631.26|2642.97|2629.97|2644.45|2631.45|2642.2|2629.2|34
1622614260000|2021-06-02 06:11:00|2642.61|2629.61|2644.12|2631.12|2644.86|2631.86|2642.61|2629.61|31
1622614270000|2021-06-02 06:11:10|2644.11|2631.11|2646.12|2633.12|2646.12|2633.12|2643.38|2630.38|29
1622614280000|2021-06-02 06:11:20|2646.42|2633.42|2646.94|2633.94|2646.97|2633.97|2645.89|2632.89|34
1622614290000|2021-06-02 06:11:30|2646.78|2633.78|2650.13|2637.13|2650.21|2637.21|2646.5|2633.5|35
1622614300000|2021-06-02 06:11:40|2650.07|2637.07|2650.18|2637.18|2650.9|2637.9|2649.7|2636.7|28
1622614310000|2021-06-02 06:11:50|2650.74|2637.74|2654.47|2641.47|2654.61|2641.61|2650.71|2637.71|35
1622614320000|2021-06-02 06:12:00|2654.55|2641.55|2654.12|2641.12|2655.87|2642.87|2654|2641|36
1622614330000|2021-06-02 06:12:10|2653.68|2640.68|2651.72|2638.72|2653.68|2640.68|2651.49|2638.49|38
1622614340000|2021-06-02 06:12:20|2651.73|2638.73|2652.19|2639.19|2652.44|2639.44|2651.6|2638.6|40
1622614350000|2021-06-02 06:12:30|2652.14|2639.14|2652.76|2639.76|2653.21|2640.21|2651.89|2638.89|38
1622614360000|2021-06-02 06:12:40|2652.77|2639.77|2651.91|2638.91|2652.92|2639.92|2651.91|2638.91|30
1622614370000|2021-06-02 06:12:50|2652|2639|2652.01|2639.01|2652.24|2639.24|2651.81|2638.81|37
1622614380000|2021-06-02 06:13:00|2652.03|2639.03|2651.78|2638.78|2654.01|2641.01|2651.78|2638.78|38
1622614390000|2021-06-02 06:13:10|2651.61|2638.61|2652.58|2639.58|2652.59|2639.59|2651.51|2638.51|38
1622614400000|2021-06-02 06:13:20|2652.57|2639.57|2652.2|2639.2|2652.58|2639.58|2652.12|2639.12|31
1622614410000|2021-06-02 06:13:30|2652.19|2639.19|2651.52|2638.52|2652.19|2639.19|2651.36|2638.36|34
1622614420000|2021-06-02 06:13:40|2651.49|2638.49|2651.67|2638.67|2651.92|2638.92|2651.46|2638.46|29
1622614430000|2021-06-02 06:13:50|2651.66|2638.66|2651.79|2638.79|2652.66|2639.66|2651.59|2638.59|37
1622614440000|2021-06-02 06:14:00|2651.82|2638.82|2652.31|2639.31|2652.57|2639.57|2651.78|2638.78|29
1622614450000|2021-06-02 06:14:10|2652.32|2639.32|2653.04|2640.04|2653.09|2640.09|2652.08|2639.08|34
1622614460000|2021-06-02 06:14:20|2653.01|2640.01|2653.33|2640.33|2653.53|2640.53|2652.75|2639.75|30
1622614470000|2021-06-02 06:14:30|2653.32|2640.32|2652.71|2639.71|2653.37|2640.37|2652.34|2639.34|36
1622614480000|2021-06-02 06:14:40|2652.53|2639.53|2652.92|2639.92|2653.15|2640.15|2652.53|2639.53|29
1622614490000|2021-06-02 06:14:50|2652.89|2639.89|2652.78|2639.78|2652.98|2639.98|2652.6|2639.6|31
1622614500000|2021-06-02 06:15:00|2652.76|2639.76|2655.6|2642.6|2655.6|2642.6|2652.76|2639.76|35
1622614510000|2021-06-02 06:15:10|2655.62|2642.62|2656.92|2643.92|2656.93|2643.93|2655.49|2642.49|27
1622614520000|2021-06-02 06:15:20|2656.81|2643.81|2658.82|2645.82|2659.05|2646.05|2656.81|2643.81|37
1622614530000|2021-06-02 06:15:30|2658.74|2645.74|2660.25|2647.25|2660.48|2647.48|2658.37|2645.37|37
1622614540000|2021-06-02 06:15:40|2660.27|2647.27|2660.48|2647.48|2661.2|2648.2|2659.87|2646.87|31
1622614550000|2021-06-02 06:15:50|2660.5|2647.5|2657.95|2644.95|2660.53|2647.53|2657.6|2644.6|37
1622614560000|2021-06-02 06:16:00|2658.04|2645.04|2657.88|2644.88|2658.11|2645.11|2657.47|2644.47|32
1622614570000|2021-06-02 06:16:10|2657.86|2644.86|2657.09|2644.09|2657.87|2644.87|2657.09|2644.09|35
1622614580000|2021-06-02 06:16:20|2657.06|2644.06|2657.2|2644.2|2657.22|2644.22|2656.64|2643.64|34
1622614590000|2021-06-02 06:16:30|2656.76|2643.76|2656.64|2643.64|2657.34|2644.34|2656.64|2643.64|28
1622614600000|2021-06-02 06:16:40|2656.59|2643.59|2655.94|2642.94|2656.86|2643.86|2655.58|2642.58|32
1622614610000|2021-06-02 06:16:50|2655.72|2642.72|2653.8|2640.8|2655.72|2642.72|2653.71|2640.71|32
1622614620000|2021-06-02 06:17:00|2653.67|2640.67|2654.54|2641.54|2654.54|2641.54|2653.6|2640.6|21
1622614630000|2021-06-02 06:17:10|2654.6|2641.6|2655.54|2642.54|2655.55|2642.55|2654.45|2641.45|35
1622614640000|2021-06-02 06:17:20|2655.56|2642.56|2654.78|2641.78|2655.66|2642.66|2654.78|2641.78|30
1622614650000|2021-06-02 06:17:30|2654.76|2641.76|2654.1|2641.1|2654.76|2641.76|2653.97|2640.97|20
1622614660000|2021-06-02 06:17:40|2654.13|2641.13|2653.16|2640.16|2654.13|2641.13|2653.1|2640.1|19
1622614670000|2021-06-02 06:17:50|2653.1|2640.1|2654.15|2641.15|2654.58|2641.58|2653.08|2640.08|23
1622614680000|2021-06-02 06:18:00|2654.14|2641.14|2655.25|2642.25|2655.27|2642.27|2654.1|2641.1|37
1622614690000|2021-06-02 06:18:10|2655.24|2642.24|2655.74|2642.74|2655.78|2642.78|2655.24|2642.24|30
1622614700000|2021-06-02 06:18:20|2655.73|2642.73|2654.03|2641.03|2655.77|2642.77|2654.03|2641.03|27
1622614710000|2021-06-02 06:18:30|2654|2641|2654.06|2641.06|2654.06|2641.06|2653.82|2640.82|26
1622614720000|2021-06-02 06:18:40|2654.07|2641.07|2654.78|2641.78|2655.11|2642.11|2654.06|2641.06|31
1622614730000|2021-06-02 06:18:50|2654.81|2641.81|2653.45|2640.45|2654.81|2641.81|2653.45|2640.45|26
1622614740000|2021-06-02 06:19:00|2653.44|2640.44|2652.66|2639.66|2653.44|2640.44|2652.51|2639.51|35
1622614750000|2021-06-02 06:19:10|2652.7|2639.7|2652.44|2639.44|2652.71|2639.71|2652.28|2639.28|32
1622614760000|2021-06-02 06:19:20|2652.37|2639.37|2654.09|2641.09|2654.13|2641.13|2652.37|2639.37|24
1622614770000|2021-06-02 06:19:30|2653.97|2640.97|2653.86|2640.86|2654.5|2641.5|2653.85|2640.85|31
1622614780000|2021-06-02 06:19:40|2653.88|2640.88|2653.09|2640.09|2654.25|2641.25|2653.09|2640.09|35
1622614790000|2021-06-02 06:19:50|2653.21|2640.21|2652.24|2639.24|2653.21|2640.21|2652.12|2639.12|26
1622614800000|2021-06-02 06:20:00|2652.23|2639.23|2652.1|2639.1|2652.3|2639.3|2651.88|2638.88|34
1622614810000|2021-06-02 06:20:10|2652.09|2639.09|2649.82|2636.82|2652.31|2639.31|2649.59|2636.59|32
1622614820000|2021-06-02 06:20:20|2649.8|2636.8|2649.61|2636.61|2649.83|2636.83|2649.49|2636.49|31
1622614830000|2021-06-02 06:20:30|2649.66|2636.66|2648.36|2635.36|2649.72|2636.72|2648.08|2635.08|36
1622614840000|2021-06-02 06:20:40|2648.42|2635.42|2647.98|2634.98|2648.43|2635.43|2647.93|2634.93|33
1622614850000|2021-06-02 06:20:50|2647.95|2634.95|2646.52|2633.52|2647.95|2634.95|2646.39|2633.39|33
1622614860000|2021-06-02 06:21:00|2646.55|2633.55|2648.05|2635.05|2648.35|2635.35|2646.43|2633.43|33
1622614870000|2021-06-02 06:21:10|2648.1|2635.1|2647.43|2634.43|2648.17|2635.17|2647.37|2634.37|32
1622614880000|2021-06-02 06:21:20|2647.41|2634.41|2647.3|2634.3|2647.45|2634.45|2647.24|2634.24|31
1622614890000|2021-06-02 06:21:30|2647.31|2634.31|2648.08|2635.08|2648.32|2635.32|2647.14|2634.14|34
1622614900000|2021-06-02 06:21:40|2648.05|2635.05|2647.81|2634.81|2648.05|2635.05|2647.81|2634.81|18
1622614910000|2021-06-02 06:21:50|2647.65|2634.65|2648.29|2635.29|2648.29|2635.29|2647.58|2634.58|24
1622614920000|2021-06-02 06:22:00|2648.3|2635.3|2650.01|2637.01|2650.09|2637.09|2648.27|2635.27|30
1622614930000|2021-06-02 06:22:10|2650.05|2637.05|2650.85|2637.85|2650.85|2637.85|2649.98|2636.98|29
1622614940000|2021-06-02 06:22:20|2651.02|2638.02|2651.4|2638.4|2651.63|2638.63|2651.02|2638.02|31
1622614950000|2021-06-02 06:22:30|2651.28|2638.28|2650.98|2637.98|2651.45|2638.45|2650.94|2637.94|30
1622614960000|2021-06-02 06:22:40|2650.95|2637.95|2650.94|2637.94|2651.29|2638.29|2650.85|2637.85|32
1622614970000|2021-06-02 06:22:50|2651.07|2638.07|2651.67|2638.67|2651.78|2638.78|2650.9|2637.9|35
1622614980000|2021-06-02 06:23:00|2651.53|2638.53|2650|2637|2651.84|2638.84|2649.84|2636.84|31
1622614990000|2021-06-02 06:23:10|2649.93|2636.93|2649.67|2636.67|2649.99|2636.99|2649.67|2636.67|20
1622615000000|2021-06-02 06:23:20|2649.59|2636.59|2648.17|2635.17|2649.61|2636.61|2648.05|2635.05|26
1622615010000|2021-06-02 06:23:30|2648.15|2635.15|2648.98|2635.98|2649.18|2636.18|2648.08|2635.08|29
1622615020000|2021-06-02 06:23:40|2649.04|2636.04|2648.05|2635.05|2649.04|2636.04|2648.05|2635.05|31
1622615030000|2021-06-02 06:23:50|2648.03|2635.03|2648.92|2635.92|2648.98|2635.98|2648.03|2635.03|26
1622615040000|2021-06-02 06:24:00|2649.05|2636.05|2650.02|2637.02|2650.04|2637.04|2649.05|2636.05|34
1622615050000|2021-06-02 06:24:10|2650.03|2637.03|2651.29|2638.29|2651.47|2638.47|2650.02|2637.02|28
1622615060000|2021-06-02 06:24:20|2651.13|2638.13|2650.4|2637.4|2651.24|2638.24|2650.29|2637.29|29
1622615070000|2021-06-02 06:24:30|2650.33|2637.33|2649.28|2636.28|2650.37|2637.37|2649.16|2636.16|29
1622615080000|2021-06-02 06:24:40|2649.22|2636.22|2649.72|2636.72|2649.78|2636.78|2649.22|2636.22|28
1622615090000|2021-06-02 06:24:50|2649.73|2636.73|2650.94|2637.94|2650.97|2637.97|2649.49|2636.49|38
1622615100000|2021-06-02 06:25:00|2650.9|2637.9|2651.37|2638.37|2651.37|2638.37|2650.55|2637.55|35
1622615110000|2021-06-02 06:25:10|2651.38|2638.38|2651.72|2638.72|2651.72|2638.72|2651.38|2638.38|22
1622615120000|2021-06-02 06:25:20|2651.69|2638.69|2653.4|2640.4|2653.4|2640.4|2651.69|2638.69|27
1622615130000|2021-06-02 06:25:30|2653.31|2640.31|2654.14|2641.14|2654.17|2641.17|2653.31|2640.31|30
1622615140000|2021-06-02 06:25:40|2654.15|2641.15|2653.82|2640.82|2655.04|2642.04|2653.37|2640.37|29
1622615150000|2021-06-02 06:25:50|2653.9|2640.9|2654.31|2641.31|2654.51|2641.51|2653.86|2640.86|19
1622615160000|2021-06-02 06:26:00|2654.22|2641.22|2655.15|2642.15|2655.31|2642.31|2654.17|2641.17|28
1622615170000|2021-06-02 06:26:10|2655.18|2642.18|2655.23|2642.23|2655.88|2642.88|2655.17|2642.17|24
1622615180000|2021-06-02 06:26:20|2655.06|2642.06|2656.16|2643.16|2656.19|2643.19|2654.67|2641.67|32
1622615190000|2021-06-02 06:26:30|2656.2|2643.2|2657.65|2644.65|2657.82|2644.82|2656.2|2643.2|29
1622615200000|2021-06-02 06:26:40|2657.64|2644.64|2658.58|2645.58|2658.71|2645.71|2657.52|2644.52|27
1622615210000|2021-06-02 06:26:50|2658.63|2645.63|2655.97|2642.97|2658.63|2645.63|2655.65|2642.65|33
1622615220000|2021-06-02 06:27:00|2655.94|2642.94|2654|2641|2655.97|2642.97|2654|2641|28
1622615230000|2021-06-02 06:27:10|2654.23|2641.23|2653.15|2640.15|2654.28|2641.28|2652.83|2639.83|30
1622615240000|2021-06-02 06:27:20|2653.17|2640.17|2654.08|2641.08|2655.03|2642.03|2653.15|2640.15|31
1622615250000|2021-06-02 06:27:30|2654.06|2641.06|2652.88|2639.88|2654.06|2641.06|2652.56|2639.56|35
1622615260000|2021-06-02 06:27:40|2652.84|2639.84|2652.69|2639.69|2653.43|2640.43|2652.68|2639.68|30
1622615270000|2021-06-02 06:27:50|2652.65|2639.65|2652.37|2639.37|2652.71|2639.71|2652.37|2639.37|30
1622615280000|2021-06-02 06:28:00|2652.18|2639.18|2651.84|2638.84|2652.24|2639.24|2651.84|2638.84|25
1622615290000|2021-06-02 06:28:10|2651.85|2638.85|2651.64|2638.64|2651.92|2638.92|2651.61|2638.61|14
1622615300000|2021-06-02 06:28:20|2651.61|2638.61|2652.48|2639.48|2652.55|2639.55|2651.56|2638.56|23
1622615310000|2021-06-02 06:28:30|2652.42|2639.42|2651.64|2638.64|2652.48|2639.48|2651.6|2638.6|25
1622615320000|2021-06-02 06:28:40|2651.63|2638.63|2651.81|2638.81|2651.81|2638.81|2651.53|2638.53|25
1622615330000|2021-06-02 06:28:50|2651.8|2638.8|2651.53|2638.53|2651.81|2638.81|2651.53|2638.53|25
1622615340000|2021-06-02 06:29:00|2651.55|2638.55|2651.56|2638.56|2651.78|2638.78|2651.53|2638.53|21
1622615350000|2021-06-02 06:29:10|2651.54|2638.54|2650.02|2637.02|2651.58|2638.58|2650.02|2637.02|23
1622615360000|2021-06-02 06:29:20|2649.81|2636.81|2649.72|2636.72|2650.27|2637.27|2649.41|2636.41|32
1622615370000|2021-06-02 06:29:30|2649.79|2636.79|2649.4|2636.4|2650|2637|2648.88|2635.88|27
1622615380000|2021-06-02 06:29:40|2649.41|2636.41|2649.18|2636.18|2649.58|2636.58|2649.14|2636.14|30
1622615390000|2021-06-02 06:29:50|2649.27|2636.27|2650.7|2637.7|2650.76|2637.76|2649.14|2636.14|30
1622615400000|2021-06-02 06:30:00|2650.67|2637.67|2650.61|2637.61|2651.05|2638.05|2650.55|2637.55|37
1622615410000|2021-06-02 06:30:10|2650.42|2637.42|2649.49|2636.49|2650.42|2637.42|2649.49|2636.49|28
1622615420000|2021-06-02 06:30:20|2649.48|2636.48|2649.64|2636.64|2649.66|2636.66|2648.91|2635.91|32
1622615430000|2021-06-02 06:30:30|2649.49|2636.49|2648.44|2635.44|2649.49|2636.49|2648.43|2635.43|24
1622615440000|2021-06-02 06:30:40|2648.43|2635.43|2647.19|2634.19|2648.43|2635.43|2647.1|2634.1|33
1622615450000|2021-06-02 06:30:50|2647.12|2634.12|2647.21|2634.21|2647.6|2634.6|2647.06|2634.06|31
1622615460000|2021-06-02 06:31:00|2647.08|2634.08|2647.2|2634.2|2647.22|2634.22|2647.06|2634.06|24
1622615470000|2021-06-02 06:31:10|2647.73|2634.73|2648.79|2635.79|2648.8|2635.8|2647.73|2634.73|31
1622615480000|2021-06-02 06:31:20|2648.74|2635.74|2649.02|2636.02|2649.49|2636.49|2648.74|2635.74|28
1622615490000|2021-06-02 06:31:30|2649.01|2636.01|2648.05|2635.05|2649.07|2636.07|2648.02|2635.02|30
1622615500000|2021-06-02 06:31:40|2647.98|2634.98|2647.65|2634.65|2648|2635|2647.64|2634.64|17
1622615510000|2021-06-02 06:31:50|2647.59|2634.59|2647.41|2634.41|2647.64|2634.64|2647.02|2634.02|32
1622615520000|2021-06-02 06:32:00|2647.51|2634.51|2647.31|2634.31|2647.51|2634.51|2647.14|2634.14|29
1622615530000|2021-06-02 06:32:10|2647.21|2634.21|2648.98|2635.98|2649.2|2636.2|2647.13|2634.13|36
1622615540000|2021-06-02 06:32:20|2648.96|2635.96|2648.46|2635.46|2648.96|2635.96|2647.71|2634.71|33
1622615550000|2021-06-02 06:32:30|2648.47|2635.47|2648.43|2635.43|2648.58|2635.58|2647.91|2634.91|32
1622615560000|2021-06-02 06:32:40|2648.48|2635.48|2647.54|2634.54|2648.54|2635.54|2647.47|2634.47|35
1622615570000|2021-06-02 06:32:50|2647.68|2634.68|2647.47|2634.47|2647.68|2634.68|2647.4|2634.4|18
1622615580000|2021-06-02 06:33:00|2647.44|2634.44|2647.32|2634.32|2647.47|2634.47|2647.3|2634.3|18
1622615590000|2021-06-02 06:33:10|2647.22|2634.22|2645.16|2632.16|2647.22|2634.22|2645.16|2632.16|34
1622615600000|2021-06-02 06:33:20|2645.19|2632.19|2644.89|2631.89|2645.22|2632.22|2644.89|2631.89|21
1622615610000|2021-06-02 06:33:30|2644.91|2631.91|2646.34|2633.34|2646.34|2633.34|2644.29|2631.29|34
1622615620000|2021-06-02 06:33:40|2646.37|2633.37|2646.75|2633.75|2646.82|2633.82|2646.2|2633.2|22
1622615630000|2021-06-02 06:33:50|2646.73|2633.73|2648.88|2635.88|2648.88|2635.88|2646.73|2633.73|25
1622615640000|2021-06-02 06:34:00|2648.93|2635.93|2649.02|2636.02|2649.38|2636.38|2648.76|2635.76|29
1622615650000|2021-06-02 06:34:10|2648.99|2635.99|2648.87|2635.87|2649.14|2636.14|2648.69|2635.69|20
1622615660000|2021-06-02 06:34:20|2648.74|2635.74|2648.25|2635.25|2648.88|2635.88|2648.25|2635.25|22
1622615670000|2021-06-02 06:34:30|2648.24|2635.24|2646.68|2633.68|2648.24|2635.24|2646.58|2633.58|34
1622615680000|2021-06-02 06:34:40|2646.65|2633.65|2645.78|2632.78|2646.69|2633.69|2645.78|2632.78|27
1622615690000|2021-06-02 06:34:50|2645.83|2632.83|2646|2633|2646.18|2633.18|2645.76|2632.76|25
1622615700000|2021-06-02 06:35:00|2646.46|2633.46|2644.68|2631.68|2646.66|2633.66|2644.55|2631.55|31
1622615710000|2021-06-02 06:35:10|2644.54|2631.54|2644.01|2631.01|2644.54|2631.54|2643.75|2630.75|28
1622615720000|2021-06-02 06:35:20|2644.12|2631.12|2643.69|2630.69|2644.12|2631.12|2643.45|2630.45|29
1622615730000|2021-06-02 06:35:30|2643.64|2630.64|2642.02|2629.02|2644.14|2631.14|2642.02|2629.02|30
1622615740000|2021-06-02 06:35:40|2641.99|2628.99|2641.85|2628.85|2641.99|2628.99|2641.77|2628.77|24
1622615750000|2021-06-02 06:35:50|2641.79|2628.79|2641.1|2628.1|2642.82|2629.82|2641.1|2628.1|38
1622615760000|2021-06-02 06:36:00|2641.07|2628.07|2641.81|2628.81|2641.95|2628.95|2641.07|2628.07|36
1622615770000|2021-06-02 06:36:10|2641.83|2628.83|2643.58|2630.58|2643.58|2630.58|2641.83|2628.83|36
1622615780000|2021-06-02 06:36:20|2643.5|2630.5|2642.31|2629.31|2643.53|2630.53|2642.31|2629.31|23
1622615790000|2021-06-02 06:36:30|2642.38|2629.38|2642.1|2629.1|2642.38|2629.38|2641.75|2628.75|28
1622615800000|2021-06-02 06:36:40|2642.5|2629.5|2641.76|2628.76|2643.11|2630.11|2641.76|2628.76|32
1622615810000|2021-06-02 06:36:50|2641.78|2628.78|2642|2629|2642.21|2629.21|2641.67|2628.67|17
1622615820000|2021-06-02 06:37:00|2641.91|2628.91|2641.67|2628.67|2641.95|2628.95|2641.63|2628.63|18
1622615830000|2021-06-02 06:37:10|2641.58|2628.58|2641.33|2628.33|2641.66|2628.66|2641.33|2628.33|19
1622615840000|2021-06-02 06:37:20|2641.31|2628.31|2640.96|2627.96|2641.5|2628.5|2640.96|2627.96|16
1622615850000|2021-06-02 06:37:30|2640.88|2627.88|2639.69|2626.69|2640.88|2627.88|2639.69|2626.69|28
1622615860000|2021-06-02 06:37:40|2639.91|2626.91|2641.97|2628.97|2642.59|2629.59|2639.57|2626.57|32
1622615870000|2021-06-02 06:37:50|2642.05|2629.05|2641.15|2628.15|2642.05|2629.05|2641.08|2628.08|32
1622615880000|2021-06-02 06:38:00|2641.16|2628.16|2641.89|2628.89|2641.9|2628.9|2641.09|2628.09|21
1622615890000|2021-06-02 06:38:10|2641.81|2628.81|2643.24|2630.24|2643.28|2630.28|2641.8|2628.8|28
1622615900000|2021-06-02 06:38:20|2643.15|2630.15|2642.7|2629.7|2643.15|2630.15|2642.62|2629.62|14
1622615910000|2021-06-02 06:38:30|2642.81|2629.81|2642.19|2629.19|2642.97|2629.97|2642.19|2629.19|25
1622615920000|2021-06-02 06:38:40|2642.06|2629.06|2642.2|2629.2|2642.21|2629.21|2641.9|2628.9|17
1622615930000|2021-06-02 06:38:50|2642.18|2629.18|2642.15|2629.15|2642.19|2629.19|2641.85|2628.85|27
1622615940000|2021-06-02 06:39:00|2642.14|2629.14|2642.39|2629.39|2642.4|2629.4|2642.14|2629.14|25
1622615950000|2021-06-02 06:39:10|2642.37|2629.37|2641.09|2628.09|2642.4|2629.4|2641.09|2628.09|28
1622615960000|2021-06-02 06:39:20|2641.02|2628.02|2642.17|2629.17|2642.38|2629.38|2640.92|2627.92|28
1622615970000|2021-06-02 06:39:30|2642.19|2629.19|2640.1|2627.1|2642.41|2629.41|2639.96|2626.96|34
1622615980000|2021-06-02 06:39:40|2640.16|2627.16|2640.88|2627.88|2640.99|2627.99|2640.01|2627.01|34
1622615990000|2021-06-02 06:39:50|2640.87|2627.87|2641.04|2628.04|2641.05|2628.05|2640.86|2627.86|26
1622616000000|2021-06-02 06:40:00|2641.05|2628.05|2640.35|2627.35|2641.2|2628.2|2640.34|2627.34|29
1622616010000|2021-06-02 06:40:10|2640.36|2627.36|2639.97|2626.97|2640.36|2627.36|2639.71|2626.71|24
1622616020000|2021-06-02 06:40:20|2639.91|2626.91|2639.22|2626.22|2640.64|2627.64|2639.07|2626.07|34
1622616030000|2021-06-02 06:40:30|2639.24|2626.24|2638.78|2625.78|2639.24|2626.24|2638.55|2625.55|22
1622616040000|2021-06-02 06:40:40|2638.7|2625.7|2639|2626|2639.83|2626.83|2638.44|2625.44|31
1622616050000|2021-06-02 06:40:50|2639.12|2626.12|2640.09|2627.09|2640.13|2627.13|2638.85|2625.85|33
1622616060000|2021-06-02 06:41:00|2640.07|2627.07|2638.67|2625.67|2640.13|2627.13|2638.67|2625.67|30
1622616070000|2021-06-02 06:41:10|2638.7|2625.7|2638.42|2625.42|2639.19|2626.19|2638.41|2625.41|30
1622616080000|2021-06-02 06:41:20|2638.37|2625.37|2639.26|2626.26|2639.39|2626.39|2638.35|2625.35|35
1622616090000|2021-06-02 06:41:30|2639.2|2626.2|2638.48|2625.48|2639.23|2626.23|2638.48|2625.48|32
1622616100000|2021-06-02 06:41:40|2638.39|2625.39|2638.5|2625.5|2638.61|2625.61|2638.21|2625.21|24
1622616110000|2021-06-02 06:41:50|2638.51|2625.51|2640.59|2627.59|2640.81|2627.81|2638.37|2625.37|35
1622616120000|2021-06-02 06:42:00|2640.82|2627.82|2641.65|2628.65|2642.19|2629.19|2640.38|2627.38|36
1622616130000|2021-06-02 06:42:10|2640.94|2627.94|2641.29|2628.29|2641.91|2628.91|2639.58|2626.58|30
1622616140000|2021-06-02 06:42:20|2642.28|2629.28|2640.62|2627.62|2642.28|2629.28|2640.09|2627.09|33
1622616150000|2021-06-02 06:42:30|2640.6|2627.6|2638.39|2625.39|2640.6|2627.6|2638.31|2625.31|37
1622616160000|2021-06-02 06:42:40|2638.36|2625.36|2637.98|2624.98|2638.36|2625.36|2637.56|2624.56|36
1622616170000|2021-06-02 06:42:50|2637.91|2624.91|2636.91|2623.91|2638.1|2625.1|2636.91|2623.91|32
1622616180000|2021-06-02 06:43:00|2636.85|2623.85|2637.16|2624.16|2638.76|2625.76|2636.8|2623.8|37
1622616190000|2021-06-02 06:43:10|2637.03|2624.03|2637.37|2624.37|2638.19|2625.19|2636.88|2623.88|37
1622616200000|2021-06-02 06:43:20|2637.29|2624.29|2637.03|2624.03|2638.53|2625.53|2637.03|2624.03|33
1622616210000|2021-06-02 06:43:30|2637.02|2624.02|2636.78|2623.78|2637.94|2624.94|2636.76|2623.76|27
1622616220000|2021-06-02 06:43:40|2636.79|2623.79|2636.91|2623.91|2637.28|2624.28|2636.77|2623.77|30
1622616230000|2021-06-02 06:43:50|2636.96|2623.96|2638.2|2625.2|2638.27|2625.27|2636.96|2623.96|23
1622616240000|2021-06-02 06:44:00|2638.37|2625.37|2640.67|2627.67|2641.21|2628.21|2638.37|2625.37|31
1622616250000|2021-06-02 06:44:10|2640.65|2627.65|2642.2|2629.2|2642.2|2629.2|2640.55|2627.55|36
1622616260000|2021-06-02 06:44:20|2642.27|2629.27|2642.32|2629.32|2642.69|2629.69|2641.87|2628.87|26
1622616270000|2021-06-02 06:44:30|2642.33|2629.33|2641.61|2628.61|2642.36|2629.36|2641.03|2628.03|35
1622616280000|2021-06-02 06:44:40|2641.48|2628.48|2641.48|2628.48|2641.56|2628.56|2641.37|2628.37|24
1622616290000|2021-06-02 06:44:50|2641.49|2628.49|2640.01|2627.01|2641.51|2628.51|2640.01|2627.01|29
1622616300000|2021-06-02 06:45:00|2639.91|2626.91|2641.96|2628.96|2642.23|2629.23|2639.71|2626.71|33
1622616310000|2021-06-02 06:45:10|2642.04|2629.04|2644.45|2631.45|2644.45|2631.45|2642.04|2629.04|31
1622616320000|2021-06-02 06:45:20|2644.46|2631.46|2644.76|2631.76|2645.04|2632.04|2644.4|2631.4|31
1622616330000|2021-06-02 06:45:30|2644.75|2631.75|2644.74|2631.74|2644.89|2631.89|2644.64|2631.64|24
1622616340000|2021-06-02 06:45:40|2644.76|2631.76|2643.97|2630.97|2644.79|2631.79|2643.91|2630.91|22
1622616350000|2021-06-02 06:45:50|2643.99|2630.99|2641.41|2628.41|2643.99|2630.99|2641.26|2628.26|36
1622616360000|2021-06-02 06:46:00|2641.2|2628.2|2641.03|2628.03|2641.47|2628.47|2640.73|2627.73|32
1622616370000|2021-06-02 06:46:10|2640.91|2627.91|2637.94|2624.94|2640.94|2627.94|2637.91|2624.91|35
1622616380000|2021-06-02 06:46:20|2637.82|2624.82|2637.36|2624.36|2638.42|2625.42|2637.28|2624.28|33
1622616390000|2021-06-02 06:46:30|2637.31|2624.31|2637.14|2624.14|2638.29|2625.29|2637.04|2624.04|37
1622616400000|2021-06-02 06:46:40|2637.18|2624.18|2636.84|2623.84|2637.31|2624.31|2636.84|2623.84|28
1622616410000|2021-06-02 06:46:50|2636.89|2623.89|2637.23|2624.23|2637.23|2624.23|2636.76|2623.76|34
1622616420000|2021-06-02 06:47:00|2637.24|2624.24|2638.71|2625.71|2638.71|2625.71|2637.2|2624.2|34
1622616430000|2021-06-02 06:47:10|2638.78|2625.78|2638.06|2625.06|2639.43|2626.43|2637.9|2624.9|37
1622616440000|2021-06-02 06:47:20|2638.05|2625.05|2637.85|2624.85|2638.11|2625.11|2637.42|2624.42|28
1622616450000|2021-06-02 06:47:30|2637.81|2624.81|2637.38|2624.38|2637.83|2624.83|2637.38|2624.38|24
1622616460000|2021-06-02 06:47:40|2637.35|2624.35|2637.23|2624.23|2638.35|2625.35|2637.23|2624.23|38
1622616470000|2021-06-02 06:47:50|2637.12|2624.12|2636.11|2623.11|2637.12|2624.12|2636.03|2623.03|32
1622616480000|2021-06-02 06:48:00|2636.21|2623.21|2636.2|2623.2|2637|2624|2636.12|2623.12|36
1622616490000|2021-06-02 06:48:10|2636.23|2623.23|2636.73|2623.73|2636.86|2623.86|2636.23|2623.23|30
1622616500000|2021-06-02 06:48:20|2636.67|2623.67|2636.81|2623.81|2638.27|2625.27|2636.48|2623.48|39
1622616510000|2021-06-02 06:48:30|2636.8|2623.8|2636.17|2623.17|2637.02|2624.02|2636.17|2623.17|24
1622616520000|2021-06-02 06:48:40|2636.14|2623.14|2636.08|2623.08|2636.72|2623.72|2636.01|2623.01|28
1622616530000|2021-06-02 06:48:50|2636.11|2623.11|2636.72|2623.72|2636.75|2623.75|2636.11|2623.11|24
1622616540000|2021-06-02 06:49:00|2636.77|2623.77|2636.95|2623.95|2637.14|2624.14|2636.55|2623.55|34
1622616550000|2021-06-02 06:49:10|2637.06|2624.06|2637.42|2624.42|2637.42|2624.42|2636.93|2623.93|26
1622616560000|2021-06-02 06:49:20|2637.39|2624.39|2641.12|2628.12|2641.34|2628.34|2637.24|2624.24|26
1622616570000|2021-06-02 06:49:30|2640.72|2627.72|2639.08|2626.08|2641.07|2628.07|2639.05|2626.05|35
1622616580000|2021-06-02 06:49:40|2639.05|2626.05|2639.1|2626.1|2639.24|2626.24|2638.18|2625.18|29
1622616590000|2021-06-02 06:49:50|2639.17|2626.17|2638.45|2625.45|2639.26|2626.26|2638.45|2625.45|26
1622616600000|2021-06-02 06:50:00|2638.33|2625.33|2638.07|2625.07|2638.33|2625.33|2637.56|2624.56|27
1622616610000|2021-06-02 06:50:10|2638.15|2625.15|2637.72|2624.72|2638.34|2625.34|2637.55|2624.55|29
1622616620000|2021-06-02 06:50:20|2637.7|2624.7|2637.23|2624.23|2637.7|2624.7|2637.23|2624.23|15
1622616630000|2021-06-02 06:50:30|2637.22|2624.22|2638.48|2625.48|2638.61|2625.61|2637.18|2624.18|25
1622616640000|2021-06-02 06:50:40|2638.71|2625.71|2637.52|2624.52|2638.71|2625.71|2637.5|2624.5|39
1622616650000|2021-06-02 06:50:50|2637.54|2624.54|2637.65|2624.65|2637.83|2624.83|2637.21|2624.21|32
1622616660000|2021-06-02 06:51:00|2637.54|2624.54|2636.81|2623.81|2637.65|2624.65|2636.81|2623.81|31
1622616670000|2021-06-02 06:51:10|2636.87|2623.87|2637.86|2624.86|2637.86|2624.86|2636.87|2623.87|27
1622616680000|2021-06-02 06:51:20|2637.85|2624.85|2637.11|2624.11|2637.85|2624.85|2637.05|2624.05|27
1622616690000|2021-06-02 06:51:30|2637.1|2624.1|2637.38|2624.38|2637.56|2624.56|2637.1|2624.1|29
1622616700000|2021-06-02 06:51:40|2637.39|2624.39|2638.04|2625.04|2638.04|2625.04|2637.39|2624.39|26
1622616710000|2021-06-02 06:51:50|2637.95|2624.95|2638.61|2625.61|2638.61|2625.61|2637.95|2624.95|11
1622616720000|2021-06-02 06:52:00|2638.67|2625.67|2639.54|2626.54|2640.44|2627.44|2638.67|2625.67|30
1622616730000|2021-06-02 06:52:10|2639.42|2626.42|2640.39|2627.39|2640.43|2627.43|2639.04|2626.04|32
1622616740000|2021-06-02 06:52:20|2640.41|2627.41|2640.76|2627.76|2640.81|2627.81|2640.4|2627.4|30
1622616750000|2021-06-02 06:52:30|2640.75|2627.75|2642.14|2629.14|2642.14|2629.14|2640.39|2627.39|28
1622616760000|2021-06-02 06:52:40|2642.11|2629.11|2641.19|2628.19|2642.29|2629.29|2641.17|2628.17|36
1622616770000|2021-06-02 06:52:50|2641.18|2628.18|2640.63|2627.63|2641.7|2628.7|2640.6|2627.6|36
1622616780000|2021-06-02 06:53:00|2640.62|2627.62|2641.07|2628.07|2641.08|2628.08|2640.62|2627.62|14
1622616790000|2021-06-02 06:53:10|2641|2628|2640.58|2627.58|2641.18|2628.18|2640.54|2627.54|21
1622616800000|2021-06-02 06:53:20|2640.55|2627.55|2640.43|2627.43|2640.55|2627.55|2639.66|2626.66|30
1622616810000|2021-06-02 06:53:30|2640.37|2627.37|2640.91|2627.91|2640.98|2627.98|2640.3|2627.3|21
1622616820000|2021-06-02 06:53:40|2640.92|2627.92|2641.88|2628.88|2641.88|2628.88|2640.8|2627.8|15
1622616830000|2021-06-02 06:53:50|2641.84|2628.84|2643.46|2630.46|2643.46|2630.46|2641.84|2628.84|20
1622616840000|2021-06-02 06:54:00|2643.45|2630.45|2644.02|2631.02|2645.33|2632.33|2643.45|2630.45|35
1622616850000|2021-06-02 06:54:10|2643.98|2630.98|2642.05|2629.05|2643.98|2630.98|2641.93|2628.93|34
1622616860000|2021-06-02 06:54:20|2642.03|2629.03|2642.22|2629.22|2642.54|2629.54|2642.03|2629.03|22
1622616870000|2021-06-02 06:54:30|2642.2|2629.2|2642.61|2629.61|2642.61|2629.61|2641.99|2628.99|26
1622616880000|2021-06-02 06:54:40|2642.64|2629.64|2645.56|2632.56|2646.1|2633.1|2642.32|2629.32|36
1622616890000|2021-06-02 06:54:50|2645.59|2632.59|2645.51|2632.51|2645.59|2632.59|2645.06|2632.06|36
1622616900000|2021-06-02 06:55:00|2645.52|2632.52|2645.43|2632.43|2645.91|2632.91|2645.43|2632.43|30
1622616910000|2021-06-02 06:55:10|2645.17|2632.17|2645.25|2632.25|2645.42|2632.42|2644.95|2631.95|32
1622616920000|2021-06-02 06:55:20|2645.31|2632.31|2643.18|2630.18|2645.31|2632.31|2643.15|2630.15|31
1622616930000|2021-06-02 06:55:30|2643.17|2630.17|2643.28|2630.28|2643.38|2630.38|2643.09|2630.09|31
1622616940000|2021-06-02 06:55:40|2643.27|2630.27|2642.5|2629.5|2643.37|2630.37|2642.28|2629.28|33
1622616950000|2021-06-02 06:55:50|2642.48|2629.48|2642.78|2629.78|2642.93|2629.93|2642.09|2629.09|30
1622616960000|2021-06-02 06:56:00|2642.68|2629.68|2642.71|2629.71|2642.73|2629.73|2642.55|2629.55|31
1622616970000|2021-06-02 06:56:10|2642.69|2629.69|2642.42|2629.42|2643.15|2630.15|2642.42|2629.42|27
1622616980000|2021-06-02 06:56:20|2642.34|2629.34|2642.59|2629.59|2642.8|2629.8|2642.28|2629.28|31
1622616990000|2021-06-02 06:56:30|2642.56|2629.56|2642.11|2629.11|2642.61|2629.61|2642.1|2629.1|28
1622617000000|2021-06-02 06:56:40|2642.08|2629.08|2642.1|2629.1|2642.22|2629.22|2642.06|2629.06|22
1622617010000|2021-06-02 06:56:50|2642.17|2629.17|2642.58|2629.58|2642.72|2629.72|2641.89|2628.89|29
1622617020000|2021-06-02 06:57:00|2642.54|2629.54|2643.16|2630.16|2643.27|2630.27|2642.53|2629.53|28
1622617030000|2021-06-02 06:57:10|2643.08|2630.08|2643.39|2630.39|2643.39|2630.39|2641.76|2628.76|35
1622617040000|2021-06-02 06:57:20|2643.4|2630.4|2643.34|2630.34|2643.4|2630.4|2643.27|2630.27|25
1622617050000|2021-06-02 06:57:30|2643.33|2630.33|2642.98|2629.98|2643.61|2630.61|2642.98|2629.98|31
1622617060000|2021-06-02 06:57:40|2642.96|2629.96|2642.62|2629.62|2643.42|2630.42|2642.58|2629.58|25
1622617070000|2021-06-02 06:57:50|2642.45|2629.45|2642.47|2629.47|2642.52|2629.52|2641.84|2628.84|32
1622617080000|2021-06-02 06:58:00|2642.37|2629.37|2642.68|2629.68|2642.88|2629.88|2642.36|2629.36|28
1622617090000|2021-06-02 06:58:10|2642.67|2629.67|2642.43|2629.43|2642.84|2629.84|2642.43|2629.43|29
1622617100000|2021-06-02 06:58:20|2642.45|2629.45|2642.08|2629.08|2642.5|2629.5|2642.04|2629.04|21
1622617110000|2021-06-02 06:58:30|2642.11|2629.11|2641.05|2628.05|2642.11|2629.11|2640.9|2627.9|34
1622617120000|2021-06-02 06:58:40|2641.11|2628.11|2641.02|2628.02|2641.17|2628.17|2640.89|2627.89|14
1622617130000|2021-06-02 06:58:50|2641.1|2628.1|2640.66|2627.66|2641.19|2628.19|2640.51|2627.51|25
1622617140000|2021-06-02 06:59:00|2640.64|2627.64|2640.62|2627.62|2640.65|2627.65|2640.62|2627.62|7
1622617150000|2021-06-02 06:59:10|2640.63|2627.63|2640.61|2627.61|2640.66|2627.66|2640.61|2627.61|11
1622617160000|2021-06-02 06:59:20|2640.62|2627.62|2641.02|2628.02|2642.01|2629.01|2640.62|2627.62|31
1622617170000|2021-06-02 06:59:30|2641|2628|2640.48|2627.48|2641|2628|2640.43|2627.43|26
1622617180000|2021-06-02 06:59:40|2640.49|2627.49|2640.49|2627.49|2640.5|2627.5|2640.43|2627.43|14
1622617190000|2021-06-02 06:59:50|2640.45|2627.45|2640.45|2627.45|2640.47|2627.47|2640.22|2627.22|18
1622617200000|2021-06-02 07:00:00|2640.51|2627.51|2641.52|2628.52|2641.67|2628.67|2640.32|2627.32|25
1622617210000|2021-06-02 07:00:10|2641.55|2628.55|2642.14|2629.14|2642.15|2629.15|2641.42|2628.42|29
1622617220000|2021-06-02 07:00:20|2642.16|2629.16|2642.18|2629.18|2642.68|2629.68|2642.16|2629.16|19
1622617230000|2021-06-02 07:00:30|2642.07|2629.07|2642.71|2629.71|2642.75|2629.75|2642.04|2629.04|22
1622617240000|2021-06-02 07:00:40|2642.75|2629.75|2643.38|2630.38|2643.43|2630.43|2642.65|2629.65|16
1622617250000|2021-06-02 07:00:50|2643.29|2630.29|2643.37|2630.37|2643.37|2630.37|2642.79|2629.79|30
1622617260000|2021-06-02 07:01:00|2643.31|2630.31|2641.61|2628.61|2643.32|2630.32|2641.61|2628.61|26
1622617270000|2021-06-02 07:01:10|2641.53|2628.53|2640.97|2627.97|2641.56|2628.56|2640.75|2627.75|34
1622617280000|2021-06-02 07:01:20|2641.02|2628.02|2640.66|2627.66|2641.31|2628.31|2640.61|2627.61|32
1622617290000|2021-06-02 07:01:30|2640.67|2627.67|2640.58|2627.58|2640.8|2627.8|2640.57|2627.57|22
1622617300000|2021-06-02 07:01:40|2640.43|2627.43|2639.95|2626.95|2640.49|2627.49|2639.7|2626.7|23
1622617310000|2021-06-02 07:01:50|2639.97|2626.97|2640.17|2627.17|2640.27|2627.27|2639.97|2626.97|15
1622617320000|2021-06-02 07:02:00|2640.21|2627.21|2641.75|2628.75|2641.84|2628.84|2640.2|2627.2|25
1622617330000|2021-06-02 07:02:10|2641.76|2628.76|2641.24|2628.24|2642.33|2629.33|2641.24|2628.24|29
1622617340000|2021-06-02 07:02:20|2641.22|2628.22|2641.47|2628.47|2641.54|2628.54|2640.94|2627.94|24
1622617350000|2021-06-02 07:02:30|2641.48|2628.48|2641.4|2628.4|2641.53|2628.53|2641.2|2628.2|30
1622617360000|2021-06-02 07:02:40|2641.37|2628.37|2643.19|2630.19|2643.19|2630.19|2641.27|2628.27|34
1622617370000|2021-06-02 07:02:50|2643.21|2630.21|2642.72|2629.72|2643.3|2630.3|2642.69|2629.69|22
1622617380000|2021-06-02 07:03:00|2642.66|2629.66|2645.27|2632.27|2645.27|2632.27|2642.66|2629.66|31
1622617390000|2021-06-02 07:03:10|2645.2|2632.2|2646.79|2633.79|2647.44|2634.44|2645.2|2632.2|39
1622617400000|2021-06-02 07:03:20|2647.02|2634.02|2646.53|2633.53|2647.04|2634.04|2646.51|2633.51|36
1622617410000|2021-06-02 07:03:30|2645.8|2632.8|2645.79|2632.79|2645.96|2632.96|2645.38|2632.38|33
1622617420000|2021-06-02 07:03:40|2645.77|2632.77|2646.5|2633.5|2646.5|2633.5|2645.38|2632.38|34
1622617430000|2021-06-02 07:03:50|2646.56|2633.56|2646.47|2633.47|2646.61|2633.61|2646.29|2633.29|29
1622617440000|2021-06-02 07:04:00|2646.5|2633.5|2646.63|2633.63|2647.04|2634.04|2646.5|2633.5|34
1622617450000|2021-06-02 07:04:10|2646.64|2633.64|2645.47|2632.47|2646.82|2633.82|2645.1|2632.1|35
1622617460000|2021-06-02 07:04:20|2645.4|2632.4|2646|2633|2646|2633|2645.12|2632.12|35
1622617470000|2021-06-02 07:04:30|2645.97|2632.97|2646.57|2633.57|2646.95|2633.95|2645.97|2632.97|38
1622617480000|2021-06-02 07:04:40|2646.6|2633.6|2646.68|2633.68|2646.84|2633.84|2646.5|2633.5|31
1622617490000|2021-06-02 07:04:50|2646.67|2633.67|2647.41|2634.41|2647.44|2634.44|2646.56|2633.56|31
1622617500000|2021-06-02 07:05:00|2647.36|2634.36|2649.75|2636.75|2649.96|2636.96|2647.27|2634.27|37
1622617510000|2021-06-02 07:05:10|2649.78|2636.78|2650.76|2637.76|2651.67|2638.67|2649.58|2636.58|35
1622617520000|2021-06-02 07:05:20|2650.72|2637.72|2649.64|2636.64|2650.94|2637.94|2649.42|2636.42|38
1622617530000|2021-06-02 07:05:30|2649.51|2636.51|2650.47|2637.47|2650.58|2637.58|2649.51|2636.51|31
1622617540000|2021-06-02 07:05:40|2650.36|2637.36|2651.37|2638.37|2651.45|2638.45|2650.23|2637.23|34
1622617550000|2021-06-02 07:05:50|2651.46|2638.46|2653.44|2640.44|2654.02|2641.02|2651.18|2638.18|35
1622617560000|2021-06-02 07:06:00|2653.51|2640.51|2652.3|2639.3|2654.14|2641.14|2652.21|2639.21|36
1622617570000|2021-06-02 07:06:10|2652.28|2639.28|2654.02|2641.02|2654.25|2641.25|2652.19|2639.19|34
1622617580000|2021-06-02 07:06:20|2654.01|2641.01|2654.45|2641.45|2654.45|2641.45|2653.94|2640.94|28
1622617590000|2021-06-02 07:06:30|2654.47|2641.47|2653.93|2640.93|2654.59|2641.59|2653.93|2640.93|27
1622617600000|2021-06-02 07:06:40|2653.62|2640.62|2654.18|2641.18|2654.22|2641.22|2653.36|2640.36|32
1622617610000|2021-06-02 07:06:50|2654.19|2641.19|2654.45|2641.45|2654.86|2641.86|2654.19|2641.19|27
1622617620000|2021-06-02 07:07:00|2654.61|2641.61|2655.77|2642.77|2655.97|2642.97|2654.61|2641.61|31
1622617630000|2021-06-02 07:07:10|2655.8|2642.8|2654.29|2641.29|2655.9|2642.9|2654.11|2641.11|34
1622617640000|2021-06-02 07:07:20|2654.36|2641.36|2653.75|2640.75|2654.36|2641.36|2652.9|2639.9|34
1622617650000|2021-06-02 07:07:30|2653.69|2640.69|2653.4|2640.4|2654.08|2641.08|2653.4|2640.4|34
1622617660000|2021-06-02 07:07:40|2653.42|2640.42|2653.58|2640.58|2653.79|2640.79|2653.28|2640.28|31
1622617670000|2021-06-02 07:07:50|2653.61|2640.61|2655.23|2642.23|2655.23|2642.23|2653|2640|31
1622617680000|2021-06-02 07:08:00|2655.29|2642.29|2655.03|2642.03|2655.4|2642.4|2654|2641|38
1622617690000|2021-06-02 07:08:10|2655.1|2642.1|2657.88|2644.88|2657.9|2644.9|2655.1|2642.1|33
1622617700000|2021-06-02 07:08:20|2657.89|2644.89|2659.8|2646.8|2659.8|2646.8|2657.76|2644.76|35
1622617710000|2021-06-02 07:08:30|2659.99|2646.99|2660.75|2647.75|2661.43|2648.43|2659.71|2646.71|35
1622617720000|2021-06-02 07:08:40|2660.65|2647.65|2660.78|2647.78|2660.81|2647.81|2659.28|2646.28|40
1622617730000|2021-06-02 07:08:50|2660.9|2647.9|2661.06|2648.06|2661.62|2648.62|2660.83|2647.83|38
1622617740000|2021-06-02 07:09:00|2661.05|2648.05|2657.67|2644.67|2661.09|2648.09|2657.67|2644.67|35
1622617750000|2021-06-02 07:09:10|2657.03|2644.03|2656.15|2643.15|2657.03|2644.03|2655.57|2642.57|35
1622617760000|2021-06-02 07:09:20|2656.17|2643.17|2657.93|2644.93|2658.87|2645.87|2656.07|2643.07|39
1622617770000|2021-06-02 07:09:30|2658|2645|2656.37|2643.37|2658|2645|2656.37|2643.37|37
1622617780000|2021-06-02 07:09:40|2656.68|2643.68|2656.6|2643.6|2657.17|2644.17|2656.46|2643.46|34
1622617790000|2021-06-02 07:09:50|2656.65|2643.65|2658.76|2645.76|2658.76|2645.76|2656.12|2643.12|35
1622617800000|2021-06-02 07:10:00|2658.86|2645.86|2659.43|2646.43|2659.71|2646.71|2658.86|2645.86|38
1622617810000|2021-06-02 07:10:10|2659.42|2646.42|2658.44|2645.44|2659.45|2646.45|2658.44|2645.44|36
1622617820000|2021-06-02 07:10:20|2658.64|2645.64|2662.69|2649.69|2663.15|2650.15|2658.64|2645.64|32
1622617830000|2021-06-02 07:10:30|2660.95|2647.95|2658.99|2645.99|2661.06|2648.06|2658.99|2645.99|34
1622617840000|2021-06-02 07:10:40|2659.21|2646.21|2661.26|2648.26|2661.8|2648.8|2659.21|2646.21|34
1622617850000|2021-06-02 07:10:50|2661.35|2648.35|2662.53|2649.53|2662.94|2649.94|2661.21|2648.21|36
1622617860000|2021-06-02 07:11:00|2662.31|2649.31|2662.8|2649.8|2662.94|2649.94|2662.27|2649.27|39
1622617870000|2021-06-02 07:11:10|2662.78|2649.78|2662.8|2649.8|2663.04|2650.04|2662.23|2649.23|37
1622617880000|2021-06-02 07:11:20|2662.99|2649.99|2663.03|2650.03|2663.51|2650.51|2661.52|2648.52|37
1622617890000|2021-06-02 07:11:30|2663.14|2650.14|2663.03|2650.03|2663.3|2650.3|2662.51|2649.51|38
1622617900000|2021-06-02 07:11:40|2662.98|2649.98|2663|2650|2663.82|2650.82|2662.91|2649.91|38
1622617910000|2021-06-02 07:11:50|2663.4|2650.4|2666.82|2653.82|2666.82|2653.82|2663|2650|38
1622617920000|2021-06-02 07:12:00|2666.65|2653.65|2667.74|2654.74|2667.83|2654.83|2666.65|2653.65|39
1622617930000|2021-06-02 07:12:10|2667.79|2654.79|2665.47|2652.47|2667.87|2654.87|2665.47|2652.47|38
1622617940000|2021-06-02 07:12:20|2665.15|2652.15|2664.1|2651.1|2665.3|2652.3|2663.97|2650.97|39
1622617950000|2021-06-02 07:12:30|2663.92|2650.92|2664.8|2651.8|2664.93|2651.93|2663.88|2650.88|37
1622617960000|2021-06-02 07:12:40|2664.65|2651.65|2665.1|2652.1|2665.66|2652.66|2664.35|2651.35|36
1622617970000|2021-06-02 07:12:50|2664.91|2651.91|2664.89|2651.89|2665.29|2652.29|2664.67|2651.67|36
1622617980000|2021-06-02 07:13:00|2664.82|2651.82|2664.77|2651.77|2665.25|2652.25|2664.77|2651.77|37
1622617990000|2021-06-02 07:13:10|2664.78|2651.78|2664.33|2651.33|2665.1|2652.1|2664.2|2651.2|37
1622618000000|2021-06-02 07:13:20|2664.34|2651.34|2665.45|2652.45|2665.91|2652.91|2664.34|2651.34|38
1622618010000|2021-06-02 07:13:30|2665.44|2652.44|2668.19|2655.19|2668.2|2655.2|2665.43|2652.43|34
1622618020000|2021-06-02 07:13:40|2668.3|2655.3|2668.79|2655.79|2668.79|2655.79|2667.86|2654.86|35
1622618030000|2021-06-02 07:13:50|2668.72|2655.72|2671.03|2658.03|2671.16|2658.16|2668.47|2655.47|35
1622618040000|2021-06-02 07:14:00|2671.02|2658.02|2671.12|2658.12|2671.34|2658.34|2670.85|2657.85|35
1622618050000|2021-06-02 07:14:10|2671.15|2658.15|2671.36|2658.36|2671.36|2658.36|2669.93|2656.93|30
1622618060000|2021-06-02 07:14:20|2671.3|2658.3|2671.31|2658.31|2671.49|2658.49|2671.06|2658.06|35
1622618070000|2021-06-02 07:14:30|2671.24|2658.24|2672.12|2659.12|2672.12|2659.12|2670.73|2657.73|37
1622618080000|2021-06-02 07:14:40|2672.18|2659.18|2672.09|2659.09|2672.35|2659.35|2671.82|2658.82|35
1622618090000|2021-06-02 07:14:50|2672.07|2659.07|2671.73|2658.73|2672.09|2659.09|2671.53|2658.53|33
1622618100000|2021-06-02 07:15:00|2671.69|2658.69|2668.31|2655.31|2671.69|2658.69|2668.16|2655.16|35
1622618110000|2021-06-02 07:15:10|2668.21|2655.21|2665.49|2652.49|2669.4|2656.4|2665.48|2652.48|31
1622618120000|2021-06-02 07:15:20|2665.87|2652.87|2667.32|2654.32|2668.56|2655.56|2665.87|2652.87|31
1622618130000|2021-06-02 07:15:30|2667.33|2654.33|2667.39|2654.39|2669.34|2656.34|2667.13|2654.13|28
1622618140000|2021-06-02 07:15:40|2667.29|2654.29|2672.09|2659.09|2672.18|2659.18|2666.97|2653.97|33
1622618150000|2021-06-02 07:15:50|2672.11|2659.11|2673.42|2660.42|2673.46|2660.46|2671.87|2658.87|37
1622618160000|2021-06-02 07:16:00|2673.38|2660.38|2674.14|2661.14|2675.2|2662.2|2673.38|2660.38|39
1622618170000|2021-06-02 07:16:10|2674.19|2661.19|2673.34|2660.34|2674.38|2661.38|2673.33|2660.33|38
1622618180000|2021-06-02 07:16:20|2673.23|2660.23|2680.05|2667.05|2680.29|2667.29|2673.12|2660.12|38
1622618190000|2021-06-02 07:16:30|2680.34|2667.34|2681.06|2668.06|2681.08|2668.08|2678.43|2665.43|38
1622618200000|2021-06-02 07:16:40|2681.03|2668.03|2681.16|2668.16|2681.32|2668.32|2680.67|2667.67|37
1622618210000|2021-06-02 07:16:50|2680.96|2667.96|2679.75|2666.75|2680.96|2667.96|2679.24|2666.24|36
1622618220000|2021-06-02 07:17:00|2679.72|2666.72|2680.09|2667.09|2680.48|2667.48|2679.09|2666.09|38
1622618230000|2021-06-02 07:17:10|2680.02|2667.02|2679.94|2666.94|2680.22|2667.22|2677.62|2664.62|34
1622618240000|2021-06-02 07:17:20|2679.72|2666.72|2679.49|2666.49|2679.97|2666.97|2679.34|2666.34|31
1622618250000|2021-06-02 07:17:30|2679.48|2666.48|2677.93|2664.93|2679.77|2666.77|2677.91|2664.91|32
1622618260000|2021-06-02 07:17:40|2677.95|2664.95|2677.66|2664.66|2677.95|2664.95|2677.54|2664.54|24
1622618270000|2021-06-02 07:17:50|2677.67|2664.67|2679.44|2666.44|2679.69|2666.69|2677.53|2664.53|34
1622618280000|2021-06-02 07:18:00|2679.42|2666.42|2679.52|2666.52|2679.52|2666.52|2678.14|2665.14|35
1622618290000|2021-06-02 07:18:10|2679.47|2666.47|2678.72|2665.72|2679.47|2666.47|2678.69|2665.69|26
1622618300000|2021-06-02 07:18:20|2678.75|2665.75|2677.8|2664.8|2678.75|2665.75|2677.46|2664.46|29
1622618310000|2021-06-02 07:18:30|2677.82|2664.82|2677.7|2664.7|2678.07|2665.07|2677.66|2664.66|29
1622618320000|2021-06-02 07:18:40|2677.66|2664.66|2677.7|2664.7|2677.91|2664.91|2677.66|2664.66|19
1622618330000|2021-06-02 07:18:50|2677.66|2664.66|2677.51|2664.51|2677.78|2664.78|2677.41|2664.41|28
1622618340000|2021-06-02 07:19:00|2677.49|2664.49|2676.91|2663.91|2677.49|2664.49|2676.91|2663.91|24
1622618350000|2021-06-02 07:19:10|2676.86|2663.86|2677.15|2664.15|2677.35|2664.35|2676.64|2663.64|31
1622618360000|2021-06-02 07:19:20|2676.85|2663.85|2676.58|2663.58|2676.96|2663.96|2676.52|2663.52|35
1622618370000|2021-06-02 07:19:30|2676.43|2663.43|2676.39|2663.39|2676.66|2663.66|2676.28|2663.28|29
1622618380000|2021-06-02 07:19:40|2676.38|2663.38|2676.33|2663.33|2676.48|2663.48|2676.33|2663.33|25
1622618390000|2021-06-02 07:19:50|2676.34|2663.34|2676.46|2663.46|2676.65|2663.65|2676.34|2663.34|19
1622618400000|2021-06-02 07:20:00|2676.43|2663.43|2675.84|2662.84|2676.44|2663.44|2675.84|2662.84|19
1622618410000|2021-06-02 07:20:10|2675.91|2662.91|2675.91|2662.91|2675.93|2662.93|2675.68|2662.68|29
1622618420000|2021-06-02 07:20:20|2675.92|2662.92|2675.79|2662.79|2675.92|2662.92|2675.03|2662.03|30
1622618430000|2021-06-02 07:20:30|2675.93|2662.93|2675.4|2662.4|2675.99|2662.99|2675.26|2662.26|32
1622618440000|2021-06-02 07:20:40|2675.46|2662.46|2675.28|2662.28|2675.49|2662.49|2675.13|2662.13|30
1622618450000|2021-06-02 07:20:50|2675.23|2662.23|2675.65|2662.65|2675.66|2662.66|2675.23|2662.23|23
1622618460000|2021-06-02 07:21:00|2675.66|2662.66|2676.99|2663.99|2677.09|2664.09|2675.62|2662.62|32
1622618470000|2021-06-02 07:21:10|2676.86|2663.86|2676.92|2663.92|2677.48|2664.48|2676.72|2663.72|35
1622618480000|2021-06-02 07:21:20|2676.97|2663.97|2677.07|2664.07|2677.33|2664.33|2676.97|2663.97|29
1622618490000|2021-06-02 07:21:30|2677.11|2664.11|2677.37|2664.37|2677.39|2664.39|2677.01|2664.01|29
1622618500000|2021-06-02 07:21:40|2677.35|2664.35|2676.46|2663.46|2677.36|2664.36|2676.13|2663.13|21
1622618510000|2021-06-02 07:21:50|2676.4|2663.4|2675.82|2662.82|2676.41|2663.41|2675.82|2662.82|24
1622618520000|2021-06-02 07:22:00|2675.86|2662.86|2675.64|2662.64|2676.01|2663.01|2675.64|2662.64|28
1622618530000|2021-06-02 07:22:10|2675.63|2662.63|2675.86|2662.86|2676.06|2663.06|2675.63|2662.63|26
1622618540000|2021-06-02 07:22:20|2675.81|2662.81|2675.55|2662.55|2675.9|2662.9|2675.52|2662.52|26
1622618550000|2021-06-02 07:22:30|2675.6|2662.6|2675.58|2662.58|2675.63|2662.63|2675.38|2662.38|30
1622618560000|2021-06-02 07:22:40|2675.63|2662.63|2675.37|2662.37|2675.64|2662.64|2675.26|2662.26|30
1622618570000|2021-06-02 07:22:50|2675.34|2662.34|2675.14|2662.14|2675.34|2662.34|2675.02|2662.02|26
1622618580000|2021-06-02 07:23:00|2675.17|2662.17|2675.26|2662.26|2675.74|2662.74|2675.17|2662.17|28
1622618590000|2021-06-02 07:23:10|2675.25|2662.25|2675.57|2662.57|2675.72|2662.72|2675.07|2662.07|30
1622618600000|2021-06-02 07:23:20|2675.52|2662.52|2675.51|2662.51|2675.53|2662.53|2675.27|2662.27|30
1622618610000|2021-06-02 07:23:30|2675.6|2662.6|2675.03|2662.03|2675.72|2662.72|2674.98|2661.98|31
1622618620000|2021-06-02 07:23:40|2675.02|2662.02|2673.08|2660.08|2675.16|2662.16|2672.85|2659.85|31
1622618630000|2021-06-02 07:23:50|2673.1|2660.1|2672.44|2659.44|2673.14|2660.14|2672.26|2659.26|26
1622618640000|2021-06-02 07:24:00|2672.41|2659.41|2671.09|2658.09|2672.52|2659.52|2669.79|2656.79|33
1622618650000|2021-06-02 07:24:10|2671.07|2658.07|2670.95|2657.95|2671.43|2658.43|2670.81|2657.81|34
1622618660000|2021-06-02 07:24:20|2670.91|2657.91|2670.37|2657.37|2670.91|2657.91|2669.9|2656.9|33
1622618670000|2021-06-02 07:24:30|2670.36|2657.36|2670.41|2657.41|2670.62|2657.62|2670.08|2657.08|37
1622618680000|2021-06-02 07:24:40|2670.34|2657.34|2669.9|2656.9|2670.53|2657.53|2669.9|2656.9|30
1622618690000|2021-06-02 07:24:50|2669.97|2656.97|2669.72|2656.72|2670.12|2657.12|2669.72|2656.72|31
1622618700000|2021-06-02 07:25:00|2669.76|2656.76|2671.28|2658.28|2671.44|2658.44|2669.69|2656.69|29
1622618710000|2021-06-02 07:25:10|2671.29|2658.29|2671.29|2658.29|2671.71|2658.71|2671.21|2658.21|33
1622618720000|2021-06-02 07:25:20|2671.27|2658.27|2671.32|2658.32|2671.44|2658.44|2670.78|2657.78|31
1622618730000|2021-06-02 07:25:30|2671.31|2658.31|2670.55|2657.55|2671.32|2658.32|2670.55|2657.55|28
1622618740000|2021-06-02 07:25:40|2670.51|2657.51|2671.18|2658.18|2671.3|2658.3|2670.51|2657.51|29
1622618750000|2021-06-02 07:25:50|2671.16|2658.16|2671.03|2658.03|2671.24|2658.24|2671.03|2658.03|21
1622618760000|2021-06-02 07:26:00|2671|2658|2670.15|2657.15|2671|2658|2670.15|2657.15|34
1622618770000|2021-06-02 07:26:10|2670.12|2657.12|2670.65|2657.65|2670.73|2657.73|2669.77|2656.77|30
1622618780000|2021-06-02 07:26:20|2670.81|2657.81|2672.04|2659.04|2672.04|2659.04|2670.81|2657.81|25
1622618790000|2021-06-02 07:26:30|2672.07|2659.07|2672.08|2659.08|2673.01|2660.01|2671.82|2658.82|38
1622618800000|2021-06-02 07:26:40|2672.28|2659.28|2672.97|2659.97|2673.02|2660.02|2672.28|2659.28|31
1622618810000|2021-06-02 07:26:50|2673.11|2660.11|2674.24|2661.24|2674.24|2661.24|2673.11|2660.11|25
1622618820000|2021-06-02 07:27:00|2674.17|2661.17|2675.72|2662.72|2675.72|2662.72|2674.17|2661.17|32
1622618830000|2021-06-02 07:27:10|2675.39|2662.39|2676.46|2663.46|2676.67|2663.67|2675.39|2662.39|28
1622618840000|2021-06-02 07:27:20|2676.56|2663.56|2676.49|2663.49|2676.99|2663.99|2676.26|2663.26|39
1622618850000|2021-06-02 07:27:30|2676.51|2663.51|2676.61|2663.61|2676.64|2663.64|2676.19|2663.19|29
1622618860000|2021-06-02 07:27:40|2676.82|2663.82|2676.06|2663.06|2676.82|2663.82|2675.95|2662.95|21
1622618870000|2021-06-02 07:27:50|2675.95|2662.95|2675.43|2662.43|2676.05|2663.05|2675.36|2662.36|16
1622618880000|2021-06-02 07:28:00|2675.4|2662.4|2673.57|2660.57|2675.65|2662.65|2673.45|2660.45|35
1622618890000|2021-06-02 07:28:10|2673.46|2660.46|2672.73|2659.73|2673.49|2660.49|2672.73|2659.73|30
1622618900000|2021-06-02 07:28:20|2672.95|2659.95|2672.47|2659.47|2672.95|2659.95|2672.43|2659.43|23
1622618910000|2021-06-02 07:28:30|2672.48|2659.48|2672.38|2659.38|2672.48|2659.48|2672.32|2659.32|22
1622618920000|2021-06-02 07:28:40|2672.44|2659.44|2672.05|2659.05|2672.44|2659.44|2672.05|2659.05|23
1622618930000|2021-06-02 07:28:50|2671.94|2658.94|2672.4|2659.4|2672.65|2659.65|2671.62|2658.62|28
1622618940000|2021-06-02 07:29:00|2672.42|2659.42|2673.44|2660.44|2673.45|2660.45|2672.2|2659.2|35
1622618950000|2021-06-02 07:29:10|2673.45|2660.45|2672.75|2659.75|2673.8|2660.8|2672.06|2659.06|34
1622618960000|2021-06-02 07:29:20|2672.77|2659.77|2672.94|2659.94|2673.02|2660.02|2672.71|2659.71|34
1622618970000|2021-06-02 07:29:30|2672.96|2659.96|2672.65|2659.65|2673.1|2660.1|2672.65|2659.65|28
1622618980000|2021-06-02 07:29:40|2672.7|2659.7|2672.85|2659.85|2673.05|2660.05|2672.48|2659.48|31
1622618990000|2021-06-02 07:29:50|2672.88|2659.88|2673.37|2660.37|2673.38|2660.38|2672.88|2659.88|28
1622619000000|2021-06-02 07:30:00|2673.38|2660.38|2676.06|2663.06|2676.1|2663.1|2673.38|2660.38|35
1622619010000|2021-06-02 07:30:10|2675.96|2662.96|2677.08|2664.08|2677.08|2664.08|2675.82|2662.82|28
1622619020000|2021-06-02 07:30:20|2676.94|2663.94|2678.11|2665.11|2678.16|2665.16|2676.94|2663.94|33
1622619030000|2021-06-02 07:30:30|2678.16|2665.16|2678.42|2665.42|2678.94|2665.94|2678.16|2665.16|29
1622619040000|2021-06-02 07:30:40|2678.49|2665.49|2678.18|2665.18|2678.65|2665.65|2677.9|2664.9|35
1622619050000|2021-06-02 07:30:50|2678.15|2665.15|2677.71|2664.71|2678.41|2665.41|2677.71|2664.71|34
1622619060000|2021-06-02 07:31:00|2677.8|2664.8|2681.02|2668.02|2681.04|2668.04|2677.8|2664.8|38
1622619070000|2021-06-02 07:31:10|2681|2668|2681.31|2668.31|2681.31|2668.31|2681|2668|26
1622619080000|2021-06-02 07:31:20|2681.23|2668.23|2681.75|2668.75|2682.02|2669.02|2681.2|2668.2|26
1622619090000|2021-06-02 07:31:30|2681.77|2668.77|2682.32|2669.32|2682.37|2669.37|2681.77|2668.77|32
1622619100000|2021-06-02 07:31:40|2682.34|2669.34|2682.29|2669.29|2682.36|2669.36|2682.02|2669.02|28
1622619110000|2021-06-02 07:31:50|2682.4|2669.4|2681.21|2668.21|2682.97|2669.97|2681.21|2668.21|37
1622619120000|2021-06-02 07:32:00|2681.1|2668.1|2680.58|2667.58|2681.1|2668.1|2680.48|2667.48|32
1622619130000|2021-06-02 07:32:10|2680.59|2667.59|2680.44|2667.44|2680.62|2667.62|2680.25|2667.25|36
1622619140000|2021-06-02 07:32:20|2680.36|2667.36|2679.82|2666.82|2680.5|2667.5|2679.46|2666.46|35
1622619150000|2021-06-02 07:32:30|2679.83|2666.83|2679.01|2666.01|2679.83|2666.83|2678.86|2665.86|28
1622619160000|2021-06-02 07:32:40|2679.02|2666.02|2681.16|2668.16|2681.16|2668.16|2679|2666|25
1622619170000|2021-06-02 07:32:50|2680.72|2667.72|2683.01|2670.01|2683.01|2670.01|2680.38|2667.38|32
1622619180000|2021-06-02 07:33:00|2683.04|2670.04|2683.05|2670.05|2683.2|2670.2|2682.51|2669.51|27
1622619190000|2021-06-02 07:33:10|2683.09|2670.09|2683.23|2670.23|2683.39|2670.39|2683.06|2670.06|28
1622619200000|2021-06-02 07:33:20|2683.24|2670.24|2684.89|2671.89|2685.26|2672.26|2683.24|2670.24|37
1622619210000|2021-06-02 07:33:30|2685|2672|2684.06|2671.06|2685.18|2672.18|2683.71|2670.71|32
1622619220000|2021-06-02 07:33:40|2683.86|2670.86|2682.68|2669.68|2683.88|2670.88|2682.58|2669.58|36
1622619230000|2021-06-02 07:33:50|2682.72|2669.72|2684.23|2671.23|2684.26|2671.26|2681.72|2668.72|36
1622619240000|2021-06-02 07:34:00|2684.28|2671.28|2683.91|2670.91|2684.62|2671.62|2683.91|2670.91|23
1622619250000|2021-06-02 07:34:10|2684|2671|2683.7|2670.7|2684.08|2671.08|2683.62|2670.62|31
1622619260000|2021-06-02 07:34:20|2683.76|2670.76|2683.82|2670.82|2683.93|2670.93|2683.6|2670.6|32
1622619270000|2021-06-02 07:34:30|2683.78|2670.78|2685.78|2672.78|2685.78|2672.78|2683.78|2670.78|27
1622619280000|2021-06-02 07:34:40|2685.87|2672.87|2688.84|2675.84|2690.13|2677.13|2685.87|2672.87|40
1622619290000|2021-06-02 07:34:50|2688.77|2675.77|2689.92|2676.92|2690.2|2677.2|2687.51|2674.51|37
1622619300000|2021-06-02 07:35:00|2690.04|2677.04|2687.07|2674.07|2690.17|2677.17|2687.07|2674.07|38
1622619310000|2021-06-02 07:35:10|2687.03|2674.03|2687.01|2674.01|2687.64|2674.64|2686.16|2673.16|37
1622619320000|2021-06-02 07:35:20|2686.99|2673.99|2686.32|2673.32|2686.99|2673.99|2686.19|2673.19|33
1622619330000|2021-06-02 07:35:30|2686.3|2673.3|2686.21|2673.21|2686.49|2673.49|2686.21|2673.21|17
1622619340000|2021-06-02 07:35:40|2686.22|2673.22|2686.68|2673.68|2686.75|2673.75|2686.2|2673.2|35
1622619350000|2021-06-02 07:35:50|2686.64|2673.64|2686.32|2673.32|2686.68|2673.68|2686.22|2673.22|35
1622619360000|2021-06-02 07:36:00|2686.3|2673.3|2687.51|2674.51|2687.51|2674.51|2686.26|2673.26|35
1622619370000|2021-06-02 07:36:10|2687.52|2674.52|2687.89|2674.89|2688.57|2675.57|2687.47|2674.47|34
1622619380000|2021-06-02 07:36:20|2687.86|2674.86|2687.91|2674.91|2688.56|2675.56|2687.36|2674.36|40
1622619390000|2021-06-02 07:36:30|2687.82|2674.82|2686.64|2673.64|2687.89|2674.89|2686.51|2673.51|31
1622619400000|2021-06-02 07:36:40|2686.65|2673.65|2687.5|2674.5|2688.11|2675.11|2686.29|2673.29|36
1622619410000|2021-06-02 07:36:50|2687.49|2674.49|2688.37|2675.37|2688.37|2675.37|2687.4|2674.4|31
1622619420000|2021-06-02 07:37:00|2688.63|2675.63|2690.35|2677.35|2690.35|2677.35|2688.54|2675.54|34
1622619430000|2021-06-02 07:37:10|2690.36|2677.36|2691.27|2678.27|2691.27|2678.27|2689.94|2676.94|38
1622619440000|2021-06-02 07:37:20|2691.3|2678.3|2691.45|2678.45|2691.47|2678.47|2690.99|2677.99|29
1622619450000|2021-06-02 07:37:30|2691.47|2678.47|2693.96|2680.96|2694.63|2681.63|2691.47|2678.47|39
1622619460000|2021-06-02 07:37:40|2694.02|2681.02|2697.36|2684.36|2700.51|2687.51|2694.02|2681.02|37
1622619470000|2021-06-02 07:37:50|2697.3|2684.3|2693.74|2680.74|2697.68|2684.68|2693.74|2680.74|35
1622619480000|2021-06-02 07:38:00|2693.5|2680.5|2694.07|2681.07|2695.44|2682.44|2692.74|2679.74|38
1622619490000|2021-06-02 07:38:10|2694.06|2681.06|2691.59|2678.59|2694.12|2681.12|2691.59|2678.59|33
1622619500000|2021-06-02 07:38:20|2691.71|2678.71|2691.47|2678.47|2691.74|2678.74|2691.15|2678.15|36
1622619510000|2021-06-02 07:38:30|2691.55|2678.55|2693.24|2680.24|2694.29|2681.29|2691.43|2678.43|38
1622619520000|2021-06-02 07:38:40|2693.1|2680.1|2693.5|2680.5|2694|2681|2692.95|2679.95|40
1622619530000|2021-06-02 07:38:50|2693.57|2680.57|2693.9|2680.9|2693.9|2680.9|2693.47|2680.47|29
1622619540000|2021-06-02 07:39:00|2693.89|2680.89|2694.12|2681.12|2694.12|2681.12|2691.75|2678.75|36
1622619550000|2021-06-02 07:39:10|2693.62|2680.62|2696.35|2683.35|2696.77|2683.77|2693.62|2680.62|31
1622619560000|2021-06-02 07:39:20|2696.3|2683.3|2700.46|2687.46|2700.46|2687.46|2695.12|2682.12|38
1622619570000|2021-06-02 07:39:30|2700.47|2687.47|2700.03|2687.03|2700.75|2687.75|2699.6|2686.6|24
1622619580000|2021-06-02 07:39:40|2700.04|2687.04|2700.16|2687.16|2700.89|2687.89|2697.15|2684.15|30
1622619590000|2021-06-02 07:39:50|2700.14|2687.14|2698.97|2685.97|2700.14|2687.14|2698.06|2685.06|28
1622619600000|2021-06-02 07:40:00|2699.01|2686.01|2700.64|2687.64|2700.67|2687.67|2696.57|2683.57|36
1622619610000|2021-06-02 07:40:10|2700.62|2687.62|2700.51|2687.51|2701|2688|2700.05|2687.05|32
1622619620000|2021-06-02 07:40:20|2700.5|2687.5|2699.19|2686.19|2700.81|2687.81|2698.93|2685.93|28
1622619630000|2021-06-02 07:40:30|2699.15|2686.15|2699.21|2686.21|2699.38|2686.38|2699.03|2686.03|19
1622619640000|2021-06-02 07:40:40|2699.23|2686.23|2699.97|2686.97|2700.34|2687.34|2699.23|2686.23|33
1622619650000|2021-06-02 07:40:50|2699.69|2686.69|2699.37|2686.37|2700|2687|2699.29|2686.29|37
1622619660000|2021-06-02 07:41:00|2699.26|2686.26|2697.9|2684.9|2699.31|2686.31|2697.9|2684.9|34
1622619670000|2021-06-02 07:41:10|2697.89|2684.89|2698.28|2685.28|2699.23|2686.23|2697.88|2684.88|33
1622619680000|2021-06-02 07:41:20|2698.26|2685.26|2701.01|2688.01|2701.01|2688.01|2697.93|2684.93|37
1622619690000|2021-06-02 07:41:30|2701.15|2688.15|2701.32|2688.32|2701.44|2688.44|2700.85|2687.85|26
1622619700000|2021-06-02 07:41:40|2701.5|2688.5|2706.55|2693.55|2709.02|2696.02|2701.5|2688.5|40
1622619710000|2021-06-02 07:41:50|2706.49|2693.49|2706.07|2693.07|2706.82|2693.82|2704.57|2691.57|40
1622619720000|2021-06-02 07:42:00|2706.12|2693.12|2705.83|2692.83|2706.12|2693.12|2705.09|2692.09|33
1622619730000|2021-06-02 07:42:10|2705.94|2692.94|2709.79|2696.79|2709.81|2696.81|2705.94|2692.94|38
1622619740000|2021-06-02 07:42:20|2709.74|2696.74|2710.1|2697.1|2712.97|2699.97|2709.32|2696.32|38
1622619750000|2021-06-02 07:42:30|2710.07|2697.07|2710.29|2697.29|2710.84|2697.84|2709.16|2696.16|39
1622619760000|2021-06-02 07:42:40|2710.35|2697.35|2707.66|2694.66|2711.04|2698.04|2707.22|2694.22|36
1622619770000|2021-06-02 07:42:50|2708.79|2695.79|2708.84|2695.84|2709.78|2696.78|2706.66|2693.66|37
1622619780000|2021-06-02 07:43:00|2708.49|2695.49|2711.76|2698.76|2712.27|2699.27|2708.47|2695.47|40
1622619790000|2021-06-02 07:43:10|2712.15|2699.15|2711.94|2698.94|2714.42|2701.42|2711.22|2698.22|38
1622619800000|2021-06-02 07:43:20|2712.08|2699.08|2713.62|2700.62|2713.62|2700.62|2711.48|2698.48|38
1622619810000|2021-06-02 07:43:30|2713.74|2700.74|2713.18|2700.18|2714.39|2701.39|2712.96|2699.96|37
1622619820000|2021-06-02 07:43:40|2713.16|2700.16|2712.78|2699.78|2713.16|2700.16|2711.7|2698.7|37
1622619830000|2021-06-02 07:43:50|2712.87|2699.87|2714.91|2701.91|2714.91|2701.91|2712.87|2699.87|29
1622619840000|2021-06-02 07:44:00|2714.88|2701.88|2714.02|2701.02|2715.18|2702.18|2713.97|2700.97|39
1622619850000|2021-06-02 07:44:10|2713.87|2700.87|2714.72|2701.72|2714.72|2701.72|2713.78|2700.78|35
1622619860000|2021-06-02 07:44:20|2714.7|2701.7|2713.12|2700.12|2714.73|2701.73|2712.88|2699.88|32
1622619870000|2021-06-02 07:44:30|2713.1|2700.1|2711.22|2698.22|2713.18|2700.18|2710.59|2697.59|37
1622619880000|2021-06-02 07:44:40|2711.24|2698.24|2710.71|2697.71|2711.33|2698.33|2710.67|2697.67|32
1622619890000|2021-06-02 07:44:50|2710.69|2697.69|2710.86|2697.86|2711.02|2698.02|2710.38|2697.38|31
1622619900000|2021-06-02 07:45:00|2710.94|2697.94|2713.42|2700.42|2713.42|2700.42|2710.91|2697.91|32
1622619910000|2021-06-02 07:45:10|2713.38|2700.38|2710.69|2697.69|2713.38|2700.38|2710.53|2697.53|35
1622619920000|2021-06-02 07:45:20|2710.67|2697.67|2710.41|2697.41|2710.92|2697.92|2710|2697|34
1622619930000|2021-06-02 07:45:30|2710.52|2697.52|2709.97|2696.97|2711.13|2698.13|2709.41|2696.41|34
1622619940000|2021-06-02 07:45:40|2709.68|2696.68|2707.5|2694.5|2709.88|2696.88|2705.36|2692.36|38
1622619950000|2021-06-02 07:45:50|2707.58|2694.58|2708.02|2695.02|2708.71|2695.71|2707.07|2694.07|38
1622619960000|2021-06-02 07:46:00|2708.16|2695.16|2708.06|2695.06|2708.56|2695.56|2707.62|2694.62|36
1622619970000|2021-06-02 07:46:10|2708.05|2695.05|2711.03|2698.03|2711.03|2698.03|2707.85|2694.85|38
1622619980000|2021-06-02 07:46:20|2711.15|2698.15|2711.06|2698.06|2711.39|2698.39|2710.29|2697.29|39
1622619990000|2021-06-02 07:46:30|2711.03|2698.03|2714.97|2701.97|2714.97|2701.97|2711.01|2698.01|38
1622620000000|2021-06-02 07:46:40|2714.88|2701.88|2714.43|2701.43|2715.13|2702.13|2714.07|2701.07|35
1622620010000|2021-06-02 07:46:50|2714.41|2701.41|2714.79|2701.79|2715.37|2702.37|2714.41|2701.41|37
1622620020000|2021-06-02 07:47:00|2714.75|2701.75|2712.06|2699.06|2714.78|2701.78|2712.02|2699.02|30
1622620030000|2021-06-02 07:47:10|2712.55|2699.55|2711.55|2698.55|2713.28|2700.28|2711.5|2698.5|38
1622620040000|2021-06-02 07:47:20|2711.63|2698.63|2712.31|2699.31|2712.31|2699.31|2711.43|2698.43|26
1622620050000|2021-06-02 07:47:30|2712.41|2699.41|2709.85|2696.85|2712.41|2699.41|2709.85|2696.85|34
1622620060000|2021-06-02 07:47:40|2709.89|2696.89|2709.51|2696.51|2710.16|2697.16|2709.44|2696.44|28
1622620070000|2021-06-02 07:47:50|2709.32|2696.32|2708.03|2695.03|2709.32|2696.32|2708.03|2695.03|36
1622620080000|2021-06-02 07:48:00|2707.74|2694.74|2709|2696|2709.27|2696.27|2707.45|2694.45|30
1622620090000|2021-06-02 07:48:10|2708.8|2695.8|2709.84|2696.84|2711.37|2698.37|2708.49|2695.49|37
1622620100000|2021-06-02 07:48:20|2709.63|2696.63|2710.23|2697.23|2710.78|2697.78|2709.52|2696.52|35
1622620110000|2021-06-02 07:48:30|2710.3|2697.3|2709.91|2696.91|2710.49|2697.49|2708.95|2695.95|30
1622620120000|2021-06-02 07:48:40|2709.66|2696.66|2707.56|2694.56|2709.66|2696.66|2706.54|2693.54|38
1622620130000|2021-06-02 07:48:50|2707.61|2694.61|2707.21|2694.21|2708.08|2695.08|2707.14|2694.14|32
1622620140000|2021-06-02 07:49:00|2707.01|2694.01|2707.17|2694.17|2707.24|2694.24|2706.87|2693.87|29
1622620150000|2021-06-02 07:49:10|2707.21|2694.21|2708.53|2695.53|2708.64|2695.64|2706.99|2693.99|34
1622620160000|2021-06-02 07:49:20|2708.56|2695.56|2709.3|2696.3|2710.06|2697.06|2707.87|2694.87|35
1622620170000|2021-06-02 07:49:30|2709.21|2696.21|2708.2|2695.2|2709.39|2696.39|2708.1|2695.1|31
1622620180000|2021-06-02 07:49:40|2708.33|2695.33|2707.81|2694.81|2708.33|2695.33|2707.69|2694.69|27
1622620190000|2021-06-02 07:49:50|2707.74|2694.74|2707.8|2694.8|2707.81|2694.81|2707|2694|21
1622620200000|2021-06-02 07:50:00|2707.59|2694.59|2707.59|2694.59|2708.41|2695.41|2707.5|2694.5|21
1622620210000|2021-06-02 07:50:10|2707.68|2694.68|2707.77|2694.77|2707.89|2694.89|2707.38|2694.38|27
1622620220000|2021-06-02 07:50:20|2707.94|2694.94|2708.39|2695.39|2708.6|2695.6|2707.57|2694.57|29
1622620230000|2021-06-02 07:50:30|2708.47|2695.47|2709.19|2696.19|2709.26|2696.26|2708.47|2695.47|32
1622620240000|2021-06-02 07:50:40|2709.2|2696.2|2708.82|2695.82|2709.2|2696.2|2708.6|2695.6|27
1622620250000|2021-06-02 07:50:50|2708.79|2695.79|2708.46|2695.46|2708.98|2695.98|2707.69|2694.69|28
1622620260000|2021-06-02 07:51:00|2708.37|2695.37|2708.58|2695.58|2708.58|2695.58|2707.91|2694.91|27
1622620270000|2021-06-02 07:51:10|2708.56|2695.56|2707.2|2694.2|2708.63|2695.63|2707.2|2694.2|34
1622620280000|2021-06-02 07:51:20|2707.17|2694.17|2707.67|2694.67|2707.67|2694.67|2707.17|2694.17|19
1622620290000|2021-06-02 07:51:30|2707.83|2694.83|2707.37|2694.37|2707.83|2694.83|2707.19|2694.19|33
1622620300000|2021-06-02 07:51:40|2707.31|2694.31|2703.46|2690.46|2707.36|2694.36|2703.46|2690.46|27
1622620310000|2021-06-02 07:51:50|2703.63|2690.63|2704.37|2691.37|2704.37|2691.37|2702.43|2689.43|36
1622620320000|2021-06-02 07:52:00|2704.38|2691.38|2705.18|2692.18|2705.92|2692.92|2704.38|2691.38|38
1622620330000|2021-06-02 07:52:10|2705.11|2692.11|2704.53|2691.53|2705.24|2692.24|2704.53|2691.53|32
1622620340000|2021-06-02 07:52:20|2704.48|2691.48|2703.36|2690.36|2704.48|2691.48|2702.95|2689.95|37
1622620350000|2021-06-02 07:52:30|2703.44|2690.44|2701.43|2688.43|2703.44|2690.44|2701.08|2688.08|32
1622620360000|2021-06-02 07:52:40|2701.53|2688.53|2701.19|2688.19|2701.69|2688.69|2700.43|2687.43|37
1622620370000|2021-06-02 07:52:50|2701.24|2688.24|2698.71|2685.71|2701.32|2688.32|2698.71|2685.71|35
1622620380000|2021-06-02 07:53:00|2698.66|2685.66|2698.87|2685.87|2700.55|2687.55|2698.03|2685.03|35
1622620390000|2021-06-02 07:53:10|2698.74|2685.74|2701.46|2688.46|2701.46|2688.46|2698.72|2685.72|34
1622620400000|2021-06-02 07:53:20|2701.43|2688.43|2703.17|2690.17|2703.58|2690.58|2701.26|2688.26|34
1622620410000|2021-06-02 07:53:30|2703.12|2690.12|2703.89|2690.89|2703.93|2690.93|2702.82|2689.82|35
1622620420000|2021-06-02 07:53:40|2704.08|2691.08|2705.24|2692.24|2705.24|2692.24|2704.08|2691.08|31
1622620430000|2021-06-02 07:53:50|2705.38|2692.38|2703.49|2690.49|2705.68|2692.68|2702.88|2689.88|33
1622620440000|2021-06-02 07:54:00|2703.56|2690.56|2702.84|2689.84|2703.56|2690.56|2702.59|2689.59|33
1622620450000|2021-06-02 07:54:10|2702.71|2689.71|2700.5|2687.5|2702.78|2689.78|2700.5|2687.5|29
1622620460000|2021-06-02 07:54:20|2700.67|2687.67|2700.01|2687.01|2700.84|2687.84|2699.96|2686.96|28
1622620470000|2021-06-02 07:54:30|2700.25|2687.25|2699.91|2686.91|2700.25|2687.25|2698.61|2685.61|29
1622620480000|2021-06-02 07:54:40|2699.97|2686.97|2698.38|2685.38|2699.97|2686.97|2697.83|2684.83|36
1622620490000|2021-06-02 07:54:50|2698.23|2685.23|2697.94|2684.94|2698.38|2685.38|2697.84|2684.84|34
1622620500000|2021-06-02 07:55:00|2698.05|2685.05|2700.12|2687.12|2700.12|2687.12|2697.98|2684.98|32
1622620510000|2021-06-02 07:55:10|2700.13|2687.13|2700.07|2687.07|2700.3|2687.3|2699.48|2686.48|34
1622620520000|2021-06-02 07:55:20|2700.04|2687.04|2699.97|2686.97|2700.89|2687.89|2699.77|2686.77|29
1622620530000|2021-06-02 07:55:30|2699.96|2686.96|2697.81|2684.81|2700.19|2687.19|2697.81|2684.81|34
1622620540000|2021-06-02 07:55:40|2697.85|2684.85|2697.79|2684.79|2698.12|2685.12|2697.61|2684.61|31
1622620550000|2021-06-02 07:55:50|2697.91|2684.91|2697.87|2684.87|2697.91|2684.91|2697.07|2684.07|25
1622620560000|2021-06-02 07:56:00|2697.84|2684.84|2696.16|2683.16|2697.84|2684.84|2696.16|2683.16|30
1622620570000|2021-06-02 07:56:10|2696.19|2683.19|2694.74|2681.74|2696.19|2683.19|2694.23|2681.23|27
1622620580000|2021-06-02 07:56:20|2693.9|2680.9|2695.77|2682.77|2695.77|2682.77|2693.89|2680.89|35
1622620590000|2021-06-02 07:56:30|2695.78|2682.78|2695.37|2682.37|2695.92|2682.92|2695.35|2682.35|19
1622620600000|2021-06-02 07:56:40|2695.34|2682.34|2696.01|2683.01|2696.4|2683.4|2695.34|2682.34|28
1622620610000|2021-06-02 07:56:50|2696.03|2683.03|2694.76|2681.76|2696.04|2683.04|2694.76|2681.76|32
1622620620000|2021-06-02 07:57:00|2694.7|2681.7|2694.66|2681.66|2695.69|2682.69|2694.51|2681.51|34
1622620630000|2021-06-02 07:57:10|2694.59|2681.59|2694.95|2681.95|2695.14|2682.14|2694.4|2681.4|35
1622620640000|2021-06-02 07:57:20|2694.82|2681.82|2695.09|2682.09|2695.83|2682.83|2694.69|2681.69|32
1622620650000|2021-06-02 07:57:30|2694.97|2681.97|2694.83|2681.83|2694.99|2681.99|2694.38|2681.38|33
1622620660000|2021-06-02 07:57:40|2694.75|2681.75|2696.05|2683.05|2696.29|2683.29|2694.75|2681.75|37
1622620670000|2021-06-02 07:57:50|2696.08|2683.08|2696.05|2683.05|2696.1|2683.1|2695.61|2682.61|29
1622620680000|2021-06-02 07:58:00|2696.06|2683.06|2695.61|2682.61|2696.15|2683.15|2695.09|2682.09|36
1622620690000|2021-06-02 07:58:10|2695.48|2682.48|2695.43|2682.43|2695.6|2682.6|2695.24|2682.24|30
1622620700000|2021-06-02 07:58:20|2695.45|2682.45|2694.39|2681.39|2695.45|2682.45|2694.29|2681.29|29
1622620710000|2021-06-02 07:58:30|2694.32|2681.32|2695.13|2682.13|2695.42|2682.42|2694.32|2681.32|28
1622620720000|2021-06-02 07:58:40|2695.14|2682.14|2695.86|2682.86|2695.86|2682.86|2695.08|2682.08|26
1622620730000|2021-06-02 07:58:50|2695.98|2682.98|2695.09|2682.09|2696.05|2683.05|2695.09|2682.09|22
1622620740000|2021-06-02 07:59:00|2695.11|2682.11|2696.36|2683.36|2696.43|2683.43|2695.08|2682.08|32
1622620750000|2021-06-02 07:59:10|2696.49|2683.49|2696.8|2683.8|2696.86|2683.86|2696.43|2683.43|34
1622620760000|2021-06-02 07:59:20|2696.71|2683.71|2697.72|2684.72|2697.81|2684.81|2696.71|2683.71|27
1622620770000|2021-06-02 07:59:30|2697.8|2684.8|2699.07|2686.07|2699.07|2686.07|2697.8|2684.8|29
1622620780000|2021-06-02 07:59:40|2699.03|2686.03|2699.17|2686.17|2699.17|2686.17|2698.7|2685.7|27
1622620790000|2021-06-02 07:59:50|2699.06|2686.06|2698.86|2685.86|2699.08|2686.08|2698.76|2685.76|28
1622620800000|2021-06-02 08:00:00|2698.87|2685.87|2700.37|2687.37|2700.37|2687.37|2698.87|2685.87|30
1622620810000|2021-06-02 08:00:10|2700.44|2687.44|2705.02|2692.02|2705.02|2692.02|2700.42|2687.42|36
1622620820000|2021-06-02 08:00:20|2705.1|2692.1|2703.75|2690.75|2705.55|2692.55|2703.75|2690.75|35
1622620830000|2021-06-02 08:00:30|2703.65|2690.65|2703.8|2690.8|2703.99|2690.99|2703.42|2690.42|33
1622620840000|2021-06-02 08:00:40|2703.89|2690.89|2703.99|2690.99|2704.63|2691.63|2703.8|2690.8|34
1622620850000|2021-06-02 08:00:50|2704.23|2691.23|2704.09|2691.09|2704.26|2691.26|2703.65|2690.65|24
1622620860000|2021-06-02 08:01:00|2704.1|2691.1|2707.92|2694.92|2708.35|2695.35|2704.1|2691.1|36
1622620870000|2021-06-02 08:01:10|2707.94|2694.94|2707.98|2694.98|2708.05|2695.05|2707.47|2694.47|26
1622620880000|2021-06-02 08:01:20|2707.93|2694.93|2707.84|2694.84|2708.01|2695.01|2707.59|2694.59|20
1622620890000|2021-06-02 08:01:30|2707.87|2694.87|2707.77|2694.77|2707.87|2694.87|2707.52|2694.52|27
1622620900000|2021-06-02 08:01:40|2707.78|2694.78|2707.62|2694.62|2707.82|2694.82|2707.08|2694.08|32
1622620910000|2021-06-02 08:01:50|2707.63|2694.63|2707.47|2694.47|2707.78|2694.78|2707.47|2694.47|24
1622620920000|2021-06-02 08:02:00|2707.41|2694.41|2704.24|2691.24|2707.49|2694.49|2704.01|2691.01|36
1622620930000|2021-06-02 08:02:10|2704.52|2691.52|2707.39|2694.39|2708.65|2695.65|2704.52|2691.52|36
1622620940000|2021-06-02 08:02:20|2707.28|2694.28|2702.81|2689.81|2707.68|2694.68|2701.35|2688.35|39
1622620950000|2021-06-02 08:02:30|2703.32|2690.32|2702.96|2689.96|2704.62|2691.62|2701.59|2688.59|38
1622620960000|2021-06-02 08:02:40|2703.12|2690.12|2704.25|2691.25|2704.94|2691.94|2702.94|2689.94|37
1622620970000|2021-06-02 08:02:50|2704.15|2691.15|2703.77|2690.77|2704.64|2691.64|2703.77|2690.77|34
1622620980000|2021-06-02 08:03:00|2703.59|2690.59|2703.23|2690.23|2703.75|2690.75|2702.95|2689.95|28
1622620990000|2021-06-02 08:03:10|2703.18|2690.18|2703.51|2690.51|2703.64|2690.64|2703.01|2690.01|33
1622621000000|2021-06-02 08:03:20|2703.46|2690.46|2702.93|2689.93|2703.67|2690.67|2702.93|2689.93|31
1622621010000|2021-06-02 08:03:30|2703.02|2690.02|2700.54|2687.54|2703.02|2690.02|2700.54|2687.54|37
1622621020000|2021-06-02 08:03:40|2701.07|2688.07|2699.89|2686.89|2701.6|2688.6|2699.55|2686.55|33
1622621030000|2021-06-02 08:03:50|2699.87|2686.87|2698.69|2685.69|2701.4|2688.4|2698.69|2685.69|37
1622621040000|2021-06-02 08:04:00|2698.72|2685.72|2701.4|2688.4|2701.4|2688.4|2698.71|2685.71|35
1622621050000|2021-06-02 08:04:10|2701.43|2688.43|2700.17|2687.17|2702.15|2689.15|2700.17|2687.17|35
1622621060000|2021-06-02 08:04:20|2700.15|2687.15|2699.63|2686.63|2700.67|2687.67|2699.55|2686.55|39
1622621070000|2021-06-02 08:04:30|2699.73|2686.73|2698.56|2685.56|2699.73|2686.73|2698.47|2685.47|36
1622621080000|2021-06-02 08:04:40|2698.61|2685.61|2698.68|2685.68|2699.08|2686.08|2697.46|2684.46|33
1622621090000|2021-06-02 08:04:50|2698.71|2685.71|2695.87|2682.87|2698.97|2685.97|2695.83|2682.83|35
1622621100000|2021-06-02 08:05:00|2695.8|2682.8|2697.93|2684.93|2697.93|2684.93|2695.7|2682.7|33
1622621110000|2021-06-02 08:05:10|2698|2685|2696.73|2683.73|2698.8|2685.8|2696.73|2683.73|36
1622621120000|2021-06-02 08:05:20|2696.68|2683.68|2697.08|2684.08|2698.6|2685.6|2696.68|2683.68|40
1622621130000|2021-06-02 08:05:30|2697.03|2684.03|2696.52|2683.52|2697.12|2684.12|2696.47|2683.47|29
1622621140000|2021-06-02 08:05:40|2696.53|2683.53|2694.86|2681.86|2696.53|2683.53|2694.85|2681.85|29
1622621150000|2021-06-02 08:05:50|2694.73|2681.73|2692.31|2679.31|2694.73|2681.73|2691.34|2678.34|38
1622621160000|2021-06-02 08:06:00|2691.97|2678.97|2691.04|2678.04|2692.1|2679.1|2690.55|2677.55|36
1622621170000|2021-06-02 08:06:10|2691.02|2678.02|2690.16|2677.16|2691.04|2678.04|2690.08|2677.08|35
1622621180000|2021-06-02 08:06:20|2690.04|2677.04|2689.49|2676.49|2690.04|2677.04|2688.86|2675.86|34
1622621190000|2021-06-02 08:06:30|2689.57|2676.57|2691.25|2678.25|2691.25|2678.25|2689.41|2676.41|31
1622621200000|2021-06-02 08:06:40|2691.29|2678.29|2691.82|2678.82|2691.82|2678.82|2691|2678|18
1622621210000|2021-06-02 08:06:50|2692.16|2679.16|2692.87|2679.87|2693.65|2680.65|2692.16|2679.16|18
1622621220000|2021-06-02 08:07:00|2692.88|2679.88|2691.02|2678.02|2693.1|2680.1|2691.02|2678.02|27
1622621230000|2021-06-02 08:07:10|2690.9|2677.9|2690.63|2677.63|2691.01|2678.01|2690.24|2677.24|32
1622621240000|2021-06-02 08:07:20|2690.44|2677.44|2690.37|2677.37|2690.92|2677.92|2690.33|2677.33|33
1622621250000|2021-06-02 08:07:30|2690.27|2677.27|2689.63|2676.63|2690.42|2677.42|2689.62|2676.62|29
1622621260000|2021-06-02 08:07:40|2689.62|2676.62|2686.74|2673.74|2689.62|2676.62|2686.74|2673.74|24
1622621270000|2021-06-02 08:07:50|2686.25|2673.25|2688.19|2675.19|2688.19|2675.19|2685.86|2672.86|33
1622621280000|2021-06-02 08:08:00|2688.12|2675.12|2687.54|2674.54|2688.19|2675.19|2686.55|2673.55|28
1622621290000|2021-06-02 08:08:10|2687.62|2674.62|2689.54|2676.54|2689.89|2676.89|2687.62|2674.62|35
1622621300000|2021-06-02 08:08:20|2689.46|2676.46|2689.33|2676.33|2689.73|2676.73|2688.95|2675.95|33
1622621310000|2021-06-02 08:08:30|2689.26|2676.26|2689.45|2676.45|2689.95|2676.95|2689.11|2676.11|36
1622621320000|2021-06-02 08:08:40|2689.55|2676.55|2689.64|2676.64|2689.69|2676.69|2689.18|2676.18|34
1622621330000|2021-06-02 08:08:50|2689.79|2676.79|2687.74|2674.74|2690.23|2677.23|2687.74|2674.74|31
1622621340000|2021-06-02 08:09:00|2687.76|2674.76|2688.86|2675.86|2688.86|2675.86|2687.73|2674.73|32
1622621350000|2021-06-02 08:09:10|2688.85|2675.85|2690.64|2677.64|2690.64|2677.64|2688.83|2675.83|30
1622621360000|2021-06-02 08:09:20|2690.6|2677.6|2689.11|2676.11|2690.65|2677.65|2689.11|2676.11|33
1622621370000|2021-06-02 08:09:30|2689.1|2676.1|2689.45|2676.45|2689.51|2676.51|2689.04|2676.04|28
1622621380000|2021-06-02 08:09:40|2689.59|2676.59|2689.62|2676.62|2689.69|2676.69|2689.36|2676.36|26
1622621390000|2021-06-02 08:09:50|2689.49|2676.49|2689.1|2676.1|2689.49|2676.49|2688.99|2675.99|24
1622621400000|2021-06-02 08:10:00|2689.08|2676.08|2689.13|2676.13|2689.13|2676.13|2688.9|2675.9|19
1622621410000|2021-06-02 08:10:10|2689.14|2676.14|2689.7|2676.7|2689.95|2676.95|2689.08|2676.08|20
1622621420000|2021-06-02 08:10:20|2689.76|2676.76|2690.28|2677.28|2690.28|2677.28|2687.37|2674.37|36
1622621430000|2021-06-02 08:10:30|2690.44|2677.44|2691.85|2678.85|2692.23|2679.23|2690.44|2677.44|32
1622621440000|2021-06-02 08:10:40|2691.9|2678.9|2691.5|2678.5|2692.18|2679.18|2691.27|2678.27|34
1622621450000|2021-06-02 08:10:50|2691.37|2678.37|2692.28|2679.28|2692.28|2679.28|2691.36|2678.36|30
1622621460000|2021-06-02 08:11:00|2692.31|2679.31|2693|2680|2693.1|2680.1|2692.16|2679.16|38
1622621470000|2021-06-02 08:11:10|2692.91|2679.91|2691.86|2678.86|2692.91|2679.91|2691.56|2678.56|33
1622621480000|2021-06-02 08:11:20|2691.88|2678.88|2691.07|2678.07|2691.9|2678.9|2691.07|2678.07|32
1622621490000|2021-06-02 08:11:30|2690.96|2677.96|2690.96|2677.96|2690.98|2677.98|2690.76|2677.76|22
1622621500000|2021-06-02 08:11:40|2690.95|2677.95|2689.83|2676.83|2691.02|2678.02|2689.4|2676.4|30
1622621510000|2021-06-02 08:11:50|2689.89|2676.89|2690.15|2677.15|2690.3|2677.3|2689.63|2676.63|25
1622621520000|2021-06-02 08:12:00|2690.16|2677.16|2687.94|2674.94|2690.26|2677.26|2687.94|2674.94|30
1622621530000|2021-06-02 08:12:10|2687.84|2674.84|2687.67|2674.67|2688.05|2675.05|2687.62|2674.62|28
1622621540000|2021-06-02 08:12:20|2687.7|2674.7|2688.81|2675.81|2689.45|2676.45|2687.67|2674.67|36
1622621550000|2021-06-02 08:12:30|2689.1|2676.1|2688.67|2675.67|2689.1|2676.1|2688.39|2675.39|33
1622621560000|2021-06-02 08:12:40|2688.48|2675.48|2688.29|2675.29|2688.48|2675.48|2688.26|2675.26|36
1622621570000|2021-06-02 08:12:50|2688.24|2675.24|2688.84|2675.84|2688.88|2675.88|2688.24|2675.24|30
1622621580000|2021-06-02 08:13:00|2688.82|2675.82|2687.43|2674.43|2688.82|2675.82|2687.43|2674.43|32
1622621590000|2021-06-02 08:13:10|2687.4|2674.4|2685.31|2672.31|2687.4|2674.4|2685.31|2672.31|23
1622621600000|2021-06-02 08:13:20|2685.82|2672.82|2685.1|2672.1|2686.09|2673.09|2684.71|2671.71|30
1622621610000|2021-06-02 08:13:30|2684.94|2671.94|2684.34|2671.34|2685.4|2672.4|2684.21|2671.21|37
1622621620000|2021-06-02 08:13:40|2684.32|2671.32|2683.79|2670.79|2684.32|2671.32|2683.38|2670.38|32
1622621630000|2021-06-02 08:13:50|2684.39|2671.39|2684.76|2671.76|2685.25|2672.25|2684.38|2671.38|30
1622621640000|2021-06-02 08:14:00|2684.75|2671.75|2686.01|2673.01|2686.05|2673.05|2684.75|2671.75|26
1622621650000|2021-06-02 08:14:10|2686.02|2673.02|2684.77|2671.77|2686.1|2673.1|2684.77|2671.77|26
1622621660000|2021-06-02 08:14:20|2684.9|2671.9|2685.5|2672.5|2685.52|2672.52|2684.9|2671.9|25
1622621670000|2021-06-02 08:14:30|2685.47|2672.47|2684.7|2671.7|2685.47|2672.47|2684.24|2671.24|33
1622621680000|2021-06-02 08:14:40|2684.73|2671.73|2684.31|2671.31|2684.76|2671.76|2684.24|2671.24|20
1622621690000|2021-06-02 08:14:50|2684.34|2671.34|2683.95|2670.95|2684.36|2671.36|2683.32|2670.32|28
1622621700000|2021-06-02 08:15:00|2684.06|2671.06|2684.64|2671.64|2686.2|2673.2|2683.82|2670.82|35
1622621710000|2021-06-02 08:15:10|2684.63|2671.63|2683.95|2670.95|2684.71|2671.71|2683.85|2670.85|37
1622621720000|2021-06-02 08:15:20|2684.06|2671.06|2682.69|2669.69|2684.06|2671.06|2682.53|2669.53|25
1622621730000|2021-06-02 08:15:30|2682.74|2669.74|2683.54|2670.54|2683.64|2670.64|2682.54|2669.54|32
1622621740000|2021-06-02 08:15:40|2683.49|2670.49|2684.1|2671.1|2684.23|2671.23|2683.44|2670.44|31
1622621750000|2021-06-02 08:15:50|2684.05|2671.05|2684.35|2671.35|2684.44|2671.44|2683.71|2670.71|30
1622621760000|2021-06-02 08:16:00|2684.36|2671.36|2687.9|2674.9|2687.9|2674.9|2684.34|2671.34|34
1622621770000|2021-06-02 08:16:10|2687.85|2674.85|2687.67|2674.67|2688.17|2675.17|2687.44|2674.44|30
1622621780000|2021-06-02 08:16:20|2687.23|2674.23|2690.18|2677.18|2690.18|2677.18|2686.65|2673.65|38
1622621790000|2021-06-02 08:16:30|2690.16|2677.16|2690.17|2677.17|2690.29|2677.29|2689.73|2676.73|34
1622621800000|2021-06-02 08:16:40|2690.14|2677.14|2689.25|2676.25|2690.48|2677.48|2689.25|2676.25|33
1622621810000|2021-06-02 08:16:50|2689.07|2676.07|2690.75|2677.75|2690.75|2677.75|2689.01|2676.01|32
1622621820000|2021-06-02 08:17:00|2690.68|2677.68|2691.03|2678.03|2691.22|2678.22|2690.68|2677.68|19
1622621830000|2021-06-02 08:17:10|2691.02|2678.02|2690.75|2677.75|2691.04|2678.04|2690.54|2677.54|35
1622621840000|2021-06-02 08:17:20|2690.6|2677.6|2690.53|2677.53|2690.88|2677.88|2689.72|2676.72|35
1622621850000|2021-06-02 08:17:30|2690.57|2677.57|2690.58|2677.58|2690.82|2677.82|2690.4|2677.4|32
1622621860000|2021-06-02 08:17:40|2690.55|2677.55|2690.83|2677.83|2691.2|2678.2|2690.53|2677.53|29
1622621870000|2021-06-02 08:17:50|2690.81|2677.81|2691.04|2678.04|2691.07|2678.07|2690.67|2677.67|25
1622621880000|2021-06-02 08:18:00|2691.01|2678.01|2688.48|2675.48|2691.08|2678.08|2688.19|2675.19|34
1622621890000|2021-06-02 08:18:10|2688.53|2675.53|2687.72|2674.72|2689.01|2676.01|2687.69|2674.69|27
1622621900000|2021-06-02 08:18:20|2687.74|2674.74|2687.77|2674.77|2687.79|2674.79|2687.7|2674.7|18
1622621910000|2021-06-02 08:18:30|2687.82|2674.82|2688.75|2675.75|2688.75|2675.75|2687.74|2674.74|28
1622621920000|2021-06-02 08:18:40|2688.76|2675.76|2689.38|2676.38|2689.48|2676.48|2688.72|2675.72|34
1622621930000|2021-06-02 08:18:50|2689.34|2676.34|2690|2677|2690|2677|2689.34|2676.34|26
1622621940000|2021-06-02 08:19:00|2689.7|2676.7|2692.36|2679.36|2692.5|2679.5|2689.63|2676.63|29
1622621950000|2021-06-02 08:19:10|2692.31|2679.31|2692.24|2679.24|2692.4|2679.4|2692.07|2679.07|19
1622621960000|2021-06-02 08:19:20|2692.28|2679.28|2691.1|2678.1|2692.47|2679.47|2691.03|2678.03|31
1622621970000|2021-06-02 08:19:30|2691.19|2678.19|2690.13|2677.13|2691.2|2678.2|2689.92|2676.92|35
1622621980000|2021-06-02 08:19:40|2690.1|2677.1|2691.65|2678.65|2691.83|2678.83|2690.06|2677.06|34
1622621990000|2021-06-02 08:19:50|2691.67|2678.67|2691.79|2678.79|2691.85|2678.85|2691.18|2678.18|26
1622622000000|2021-06-02 08:20:00|2691.78|2678.78|2691.51|2678.51|2691.78|2678.78|2691.13|2678.13|29
1622622010000|2021-06-02 08:20:10|2691.44|2678.44|2691.92|2678.92|2692.47|2679.47|2691.36|2678.36|38
1622622020000|2021-06-02 08:20:20|2691.85|2678.85|2691.73|2678.73|2692|2679|2691.46|2678.46|30
1622622030000|2021-06-02 08:20:30|2691.59|2678.59|2690.3|2677.3|2691.74|2678.74|2690.3|2677.3|27
1622622040000|2021-06-02 08:20:40|2690.29|2677.29|2690.26|2677.26|2690.43|2677.43|2690.15|2677.15|20
1622622050000|2021-06-02 08:20:50|2690.22|2677.22|2690.4|2677.4|2690.58|2677.58|2690.15|2677.15|33
1622622060000|2021-06-02 08:21:00|2690.41|2677.41|2691.6|2678.6|2691.7|2678.7|2690.37|2677.37|25
1622622070000|2021-06-02 08:21:10|2691.57|2678.57|2691.35|2678.35|2691.57|2678.57|2691.13|2678.13|32
1622622080000|2021-06-02 08:21:20|2690.86|2677.86|2690.84|2677.84|2691.1|2678.1|2690.55|2677.55|35
1622622090000|2021-06-02 08:21:30|2690.83|2677.83|2691|2678|2691.12|2678.12|2690.67|2677.67|35
1622622100000|2021-06-02 08:21:40|2691.02|2678.02|2690.57|2677.57|2691.17|2678.17|2690.57|2677.57|33
1622622110000|2021-06-02 08:21:50|2690.63|2677.63|2690.21|2677.21|2690.63|2677.63|2690.17|2677.17|22
1622622120000|2021-06-02 08:22:00|2690.16|2677.16|2690.17|2677.17|2690.38|2677.38|2690.11|2677.11|20
1622622130000|2021-06-02 08:22:10|2690.2|2677.2|2690.1|2677.1|2690.3|2677.3|2690.1|2677.1|25
1622622140000|2021-06-02 08:22:20|2690.11|2677.11|2691.62|2678.62|2691.62|2678.62|2690.1|2677.1|25
1622622150000|2021-06-02 08:22:30|2691.58|2678.58|2690.17|2677.17|2691.59|2678.59|2690.14|2677.14|34
1622622160000|2021-06-02 08:22:40|2690.21|2677.21|2689.96|2676.96|2690.21|2677.21|2689.88|2676.88|29
1622622170000|2021-06-02 08:22:50|2690|2677|2690.22|2677.22|2690.36|2677.36|2690|2677|21
1622622180000|2021-06-02 08:23:00|2690.23|2677.23|2690.07|2677.07|2690.34|2677.34|2689.87|2676.87|24
1622622190000|2021-06-02 08:23:10|2690.05|2677.05|2689.27|2676.27|2690.07|2677.07|2689.16|2676.16|19
1622622200000|2021-06-02 08:23:20|2689.49|2676.49|2687.82|2674.82|2689.49|2676.49|2687.82|2674.82|29
1622622210000|2021-06-02 08:23:30|2687.65|2674.65|2686.85|2673.85|2687.66|2674.66|2686.85|2673.85|30
1622622220000|2021-06-02 08:23:40|2686.93|2673.93|2686.93|2673.93|2687.18|2674.18|2686.84|2673.84|30
1622622230000|2021-06-02 08:23:50|2686.95|2673.95|2687.36|2674.36|2687.56|2674.56|2686.85|2673.85|25
1622622240000|2021-06-02 08:24:00|2687.31|2674.31|2688.41|2675.41|2688.41|2675.41|2687.31|2674.31|26
1622622250000|2021-06-02 08:24:10|2688.32|2675.32|2690.09|2677.09|2690.75|2677.75|2688.32|2675.32|33
1622622260000|2021-06-02 08:24:20|2689.92|2676.92|2685.79|2672.79|2689.92|2676.92|2685.79|2672.79|40
1622622270000|2021-06-02 08:24:30|2685.24|2672.24|2685.2|2672.2|2685.47|2672.47|2684.82|2671.82|37
1622622280000|2021-06-02 08:24:40|2685.21|2672.21|2684.61|2671.61|2685.21|2672.21|2684.5|2671.5|23
1622622290000|2021-06-02 08:24:50|2684.65|2671.65|2686.22|2673.22|2686.22|2673.22|2684.55|2671.55|33
1622622300000|2021-06-02 08:25:00|2686.12|2673.12|2687.13|2674.13|2687.42|2674.42|2685.73|2672.73|37
1622622310000|2021-06-02 08:25:10|2687.17|2674.17|2688|2675|2688.14|2675.14|2687.09|2674.09|32
1622622320000|2021-06-02 08:25:20|2687.73|2674.73|2688.19|2675.19|2688.29|2675.29|2687.27|2674.27|31
1622622330000|2021-06-02 08:25:30|2688.13|2675.13|2687.49|2674.49|2688.13|2675.13|2687.43|2674.43|28
1622622340000|2021-06-02 08:25:40|2687.5|2674.5|2686.47|2673.47|2687.5|2674.5|2686.47|2673.47|32
1622622350000|2021-06-02 08:25:50|2686.58|2673.58|2685.71|2672.71|2686.58|2673.58|2685.71|2672.71|21
1622622360000|2021-06-02 08:26:00|2686.22|2673.22|2685.78|2672.78|2686.22|2673.22|2685.67|2672.67|15
1622622370000|2021-06-02 08:26:10|2685.79|2672.79|2685.64|2672.64|2686.22|2673.22|2685.58|2672.58|27
1622622380000|2021-06-02 08:26:20|2685.08|2672.08|2685.48|2672.48|2685.48|2672.48|2684.78|2671.78|27
1622622390000|2021-06-02 08:26:30|2685.38|2672.38|2684.07|2671.07|2686.82|2673.82|2684.07|2671.07|38
1622622400000|2021-06-02 08:26:40|2684.1|2671.1|2683.46|2670.46|2684.1|2671.1|2683.16|2670.16|30
1622622410000|2021-06-02 08:26:50|2683.61|2670.61|2683.73|2670.73|2684.08|2671.08|2683.51|2670.51|29
1622622420000|2021-06-02 08:27:00|2683.78|2670.78|2683.39|2670.39|2683.85|2670.85|2683.39|2670.39|30
1622622430000|2021-06-02 08:27:10|2683.34|2670.34|2684.25|2671.25|2684.41|2671.41|2683.34|2670.34|33
1622622440000|2021-06-02 08:27:20|2684.21|2671.21|2683.97|2670.97|2684.77|2671.77|2683.97|2670.97|35
1622622450000|2021-06-02 08:27:30|2684.01|2671.01|2684.19|2671.19|2684.21|2671.21|2683.99|2670.99|19
1622622460000|2021-06-02 08:27:40|2684.2|2671.2|2684.22|2671.22|2684.66|2671.66|2684.2|2671.2|21
1622622470000|2021-06-02 08:27:50|2684.24|2671.24|2684.62|2671.62|2684.62|2671.62|2684.24|2671.24|37
1622622480000|2021-06-02 08:28:00|2684.74|2671.74|2684.63|2671.63|2685.33|2672.33|2684.05|2671.05|34
1622622490000|2021-06-02 08:28:10|2684.57|2671.57|2684.69|2671.69|2684.71|2671.71|2684.52|2671.52|22
1622622500000|2021-06-02 08:28:20|2684.67|2671.67|2685.7|2672.7|2685.82|2672.82|2684.67|2671.67|26
1622622510000|2021-06-02 08:28:30|2685.44|2672.44|2685.62|2672.62|2685.92|2672.92|2685.2|2672.2|30
1622622520000|2021-06-02 08:28:40|2685.78|2672.78|2687.11|2674.11|2687.16|2674.16|2685.71|2672.71|35
1622622530000|2021-06-02 08:28:50|2686.72|2673.72|2686.23|2673.23|2687.07|2674.07|2686.22|2673.22|31
1622622540000|2021-06-02 08:29:00|2686.26|2673.26|2686.79|2673.79|2686.79|2673.79|2686.22|2673.22|24
1622622550000|2021-06-02 08:29:10|2686.86|2673.86|2687.04|2674.04|2687.04|2674.04|2686.73|2673.73|23
1622622560000|2021-06-02 08:29:20|2687.05|2674.05|2687.77|2674.77|2687.77|2674.77|2687.05|2674.05|33
1622622570000|2021-06-02 08:29:30|2688.08|2675.08|2687.01|2674.01|2688.44|2675.44|2686.95|2673.95|38
1622622580000|2021-06-02 08:29:40|2686.96|2673.96|2686.67|2673.67|2687.19|2674.19|2686.57|2673.57|30
1622622590000|2021-06-02 08:29:50|2686.68|2673.68|2686.28|2673.28|2686.83|2673.83|2686.25|2673.25|28
1622622600000|2021-06-02 08:30:00|2686.23|2673.23|2687.58|2674.58|2687.73|2674.73|2685.94|2672.94|31
1622622610000|2021-06-02 08:30:10|2687.61|2674.61|2688.57|2675.57|2688.59|2675.59|2687.56|2674.56|36
1622622620000|2021-06-02 08:30:20|2688.59|2675.59|2689.79|2676.79|2689.92|2676.92|2688.48|2675.48|29
1622622630000|2021-06-02 08:30:30|2689.8|2676.8|2689.9|2676.9|2690.34|2677.34|2689.65|2676.65|31
1622622640000|2021-06-02 08:30:40|2689.92|2676.92|2690.14|2677.14|2690.28|2677.28|2689.74|2676.74|35
1622622650000|2021-06-02 08:30:50|2690.19|2677.19|2691.56|2678.56|2691.56|2678.56|2689.77|2676.77|33
1622622660000|2021-06-02 08:31:00|2690.82|2677.82|2691.47|2678.47|2692.09|2679.09|2690.62|2677.62|34
1622622670000|2021-06-02 08:31:10|2691.52|2678.52|2689.83|2676.83|2691.53|2678.53|2689.83|2676.83|33
1622622680000|2021-06-02 08:31:20|2689.42|2676.42|2690.59|2677.59|2690.64|2677.64|2689.03|2676.03|28
1622622690000|2021-06-02 08:31:30|2690.86|2677.86|2690.89|2677.89|2691.2|2678.2|2690.86|2677.86|24
1622622700000|2021-06-02 08:31:40|2690.86|2677.86|2691.83|2678.83|2691.95|2678.95|2690.42|2677.42|35
1622622710000|2021-06-02 08:31:50|2691.69|2678.69|2692.26|2679.26|2692.42|2679.42|2691.6|2678.6|31
1622622720000|2021-06-02 08:32:00|2692.32|2679.32|2692.41|2679.41|2693.12|2680.12|2692.23|2679.23|38
1622622730000|2021-06-02 08:32:10|2692.21|2679.21|2691.6|2678.6|2692.31|2679.31|2691.04|2678.04|33
1622622740000|2021-06-02 08:32:20|2691.58|2678.58|2691.68|2678.68|2691.78|2678.78|2691.03|2678.03|36
1622622750000|2021-06-02 08:32:30|2691.69|2678.69|2692.08|2679.08|2692.58|2679.58|2691.69|2678.69|34
1622622760000|2021-06-02 08:32:40|2692.05|2679.05|2692.91|2679.91|2693.03|2680.03|2691.9|2678.9|27
1622622770000|2021-06-02 08:32:50|2692.9|2679.9|2694.45|2681.45|2694.45|2681.45|2692.89|2679.89|33
1622622780000|2021-06-02 08:33:00|2694.53|2681.53|2693.13|2680.13|2694.53|2681.53|2693.08|2680.08|34
1622622790000|2021-06-02 08:33:10|2693.11|2680.11|2692.46|2679.46|2693.18|2680.18|2692.46|2679.46|23
1622622800000|2021-06-02 08:33:20|2692.35|2679.35|2692.29|2679.29|2692.35|2679.35|2691.87|2678.87|31
1622622810000|2021-06-02 08:33:30|2692.32|2679.32|2692.32|2679.32|2692.62|2679.62|2692.32|2679.32|20
1622622820000|2021-06-02 08:33:40|2692.33|2679.33|2692.08|2679.08|2692.64|2679.64|2691.91|2678.91|25
1622622830000|2021-06-02 08:33:50|2692.09|2679.09|2692.25|2679.25|2692.34|2679.34|2691.96|2678.96|22
1622622840000|2021-06-02 08:34:00|2692.28|2679.28|2692.1|2679.1|2692.28|2679.28|2692.03|2679.03|22
1622622850000|2021-06-02 08:34:10|2692|2679|2691.7|2678.7|2692.04|2679.04|2691.7|2678.7|18
1622622860000|2021-06-02 08:34:20|2691.71|2678.71|2691.62|2678.62|2691.95|2678.95|2691.62|2678.62|25
1622622870000|2021-06-02 08:34:30|2691.63|2678.63|2691.69|2678.69|2691.69|2678.69|2691.5|2678.5|17
1622622880000|2021-06-02 08:34:40|2691.67|2678.67|2691.74|2678.74|2691.74|2678.74|2691.52|2678.52|27
1622622890000|2021-06-02 08:34:50|2691.75|2678.75|2691.91|2678.91|2691.91|2678.91|2691.62|2678.62|27
1622622900000|2021-06-02 08:35:00|2691.88|2678.88|2691.7|2678.7|2691.93|2678.93|2691.68|2678.68|13
1622622910000|2021-06-02 08:35:10|2691.77|2678.77|2691.76|2678.76|2691.84|2678.84|2691.67|2678.67|14
1622622920000|2021-06-02 08:35:20|2691.72|2678.72|2693.54|2680.54|2693.54|2680.54|2691.72|2678.72|30
1622622930000|2021-06-02 08:35:30|2693.55|2680.55|2693.91|2680.91|2693.99|2680.99|2693.54|2680.54|27
1622622940000|2021-06-02 08:35:40|2693.92|2680.92|2695.54|2682.54|2695.54|2682.54|2693.88|2680.88|31
1622622950000|2021-06-02 08:35:50|2695.65|2682.65|2695.29|2682.29|2696.09|2683.09|2695.29|2682.29|35
1622622960000|2021-06-02 08:36:00|2695.07|2682.07|2694.65|2681.65|2695.07|2682.07|2693.97|2680.97|34
1622622970000|2021-06-02 08:36:10|2694.63|2681.63|2693.55|2680.55|2694.63|2681.63|2693.2|2680.2|35
1622622980000|2021-06-02 08:36:20|2693.53|2680.53|2693.74|2680.74|2693.74|2680.74|2693.38|2680.38|31
1622622990000|2021-06-02 08:36:30|2693.73|2680.73|2692.77|2679.77|2694.13|2681.13|2692.75|2679.75|30
1622623000000|2021-06-02 08:36:40|2692.74|2679.74|2692.67|2679.67|2693.09|2680.09|2692.29|2679.29|34
1622623010000|2021-06-02 08:36:50|2692.65|2679.65|2692.21|2679.21|2693.04|2680.04|2692.2|2679.2|32
1622623020000|2021-06-02 08:37:00|2692.44|2679.44|2692.71|2679.71|2692.91|2679.91|2692.44|2679.44|32
1622623030000|2021-06-02 08:37:10|2692.7|2679.7|2692.8|2679.8|2692.86|2679.86|2692.66|2679.66|21
1622623040000|2021-06-02 08:37:20|2692.78|2679.78|2692.93|2679.93|2693.08|2680.08|2692.72|2679.72|24
1622623050000|2021-06-02 08:37:30|2692.85|2679.85|2694.72|2681.72|2694.72|2681.72|2692.83|2679.83|30
1622623060000|2021-06-02 08:37:40|2694.78|2681.78|2694.97|2681.97|2695.13|2682.13|2694.78|2681.78|25
1622623070000|2021-06-02 08:37:50|2694.98|2681.98|2695.17|2682.17|2695.17|2682.17|2694.87|2681.87|25
1622623080000|2021-06-02 08:38:00|2695.16|2682.16|2696.77|2683.77|2696.77|2683.77|2695.1|2682.1|30
1622623090000|2021-06-02 08:38:10|2696.85|2683.85|2700.05|2687.05|2700.17|2687.17|2696.73|2683.73|37
1622623100000|2021-06-02 08:38:20|2700.07|2687.07|2700.67|2687.67|2700.67|2687.67|2699.5|2686.5|36
1622623110000|2021-06-02 08:38:30|2700.76|2687.76|2703.22|2690.22|2703.22|2690.22|2700.64|2687.64|38
1622623120000|2021-06-02 08:38:40|2703.37|2690.37|2703.78|2690.78|2703.78|2690.78|2703.31|2690.31|37
1622623130000|2021-06-02 08:38:50|2703.77|2690.77|2704.17|2691.17|2704.18|2691.18|2703.62|2690.62|38
1622623140000|2021-06-02 08:39:00|2704.51|2691.51|2706.35|2693.35|2706.35|2693.35|2704.51|2691.51|26
1622623150000|2021-06-02 08:39:10|2706.33|2693.33|2705.99|2692.99|2706.84|2693.84|2705.85|2692.85|34
1622623160000|2021-06-02 08:39:20|2705.91|2692.91|2704.73|2691.73|2706.07|2693.07|2704.73|2691.73|39
1622623170000|2021-06-02 08:39:30|2704.67|2691.67|2704.46|2691.46|2704.96|2691.96|2704.44|2691.44|36
1622623180000|2021-06-02 08:39:40|2704.41|2691.41|2702.79|2689.79|2704.49|2691.49|2701.99|2688.99|31
1622623190000|2021-06-02 08:39:50|2702.69|2689.69|2701.87|2688.87|2702.69|2689.69|2701.8|2688.8|22
1622623200000|2021-06-02 08:40:00|2701.76|2688.76|2699.91|2686.91|2701.91|2688.91|2699.91|2686.91|27
1622623210000|2021-06-02 08:40:10|2699.89|2686.89|2698.6|2685.6|2700.33|2687.33|2698.6|2685.6|29
1622623220000|2021-06-02 08:40:20|2698.58|2685.58|2698.4|2685.4|2698.99|2685.99|2698.1|2685.1|24
1622623230000|2021-06-02 08:40:30|2698.32|2685.32|2697.49|2684.49|2698.32|2685.32|2697.42|2684.42|23
1622623240000|2021-06-02 08:40:40|2697.51|2684.51|2697.56|2684.56|2697.7|2684.7|2697.24|2684.24|34
1622623250000|2021-06-02 08:40:50|2697.61|2684.61|2699.82|2686.82|2699.83|2686.83|2697.61|2684.61|30
1622623260000|2021-06-02 08:41:00|2699.83|2686.83|2699.14|2686.14|2699.92|2686.92|2699.14|2686.14|29
1622623270000|2021-06-02 08:41:10|2699.09|2686.09|2699.05|2686.05|2699.21|2686.21|2698.67|2685.67|33
1622623280000|2021-06-02 08:41:20|2698.93|2685.93|2699.29|2686.29|2699.33|2686.33|2698.55|2685.55|30
1622623290000|2021-06-02 08:41:30|2699.42|2686.42|2700.93|2687.93|2701.21|2688.21|2699.42|2686.42|29
1622623300000|2021-06-02 08:41:40|2701.05|2688.05|2701.18|2688.18|2701.19|2688.19|2700.04|2687.04|30
1622623310000|2021-06-02 08:41:50|2701.36|2688.36|2701.84|2688.84|2702.13|2689.13|2701.14|2688.14|24
1622623320000|2021-06-02 08:42:00|2701.88|2688.88|2703.72|2690.72|2703.72|2690.72|2701.88|2688.88|31
1622623330000|2021-06-02 08:42:10|2703.76|2690.76|2705.75|2692.75|2705.75|2692.75|2703.19|2690.19|28
1622623340000|2021-06-02 08:42:20|2705.74|2692.74|2706.33|2693.33|2706.63|2693.63|2705.74|2692.74|30
1622623350000|2021-06-02 08:42:30|2706.39|2693.39|2703.78|2690.78|2706.71|2693.71|2703.78|2690.78|36
1622623360000|2021-06-02 08:42:40|2703.76|2690.76|2702.91|2689.91|2704.26|2691.26|2702.89|2689.89|38
1622623370000|2021-06-02 08:42:50|2702.88|2689.88|2699.66|2686.66|2702.94|2689.94|2698.93|2685.93|38
1622623380000|2021-06-02 08:43:00|2699.54|2686.54|2700.23|2687.23|2700.26|2687.26|2698.98|2685.98|31
1622623390000|2021-06-02 08:43:10|2700.22|2687.22|2703.5|2690.5|2703.5|2690.5|2698.74|2685.74|33
1622623400000|2021-06-02 08:43:20|2703.79|2690.79|2703.27|2690.27|2704.66|2691.66|2702.63|2689.63|38
1622623410000|2021-06-02 08:43:30|2703.3|2690.3|2705.32|2692.32|2705.43|2692.43|2703.3|2690.3|40
1622623420000|2021-06-02 08:43:40|2705.34|2692.34|2704.83|2691.83|2705.86|2692.86|2704.74|2691.74|39
1622623430000|2021-06-02 08:43:50|2704.93|2691.93|2704.1|2691.1|2704.96|2691.96|2704.01|2691.01|32
1622623440000|2021-06-02 08:44:00|2704.09|2691.09|2702.42|2689.42|2704.09|2691.09|2702.41|2689.41|34
1622623450000|2021-06-02 08:44:10|2702.44|2689.44|2701.74|2688.74|2703.25|2690.25|2701.74|2688.74|31
1622623460000|2021-06-02 08:44:20|2701.68|2688.68|2700.86|2687.86|2702.07|2689.07|2700.64|2687.64|36
1622623470000|2021-06-02 08:44:30|2700.76|2687.76|2703.19|2690.19|2703.23|2690.23|2700.66|2687.66|33
1622623480000|2021-06-02 08:44:40|2703.23|2690.23|2703.21|2690.21|2703.23|2690.23|2702.36|2689.36|28
1622623490000|2021-06-02 08:44:50|2703.61|2690.61|2704.07|2691.07|2704.33|2691.33|2703.61|2690.61|32
1622623500000|2021-06-02 08:45:00|2705.18|2692.18|2705.19|2692.19|2705.59|2692.59|2704.9|2691.9|30
1622623510000|2021-06-02 08:45:10|2705.05|2692.05|2704.87|2691.87|2705.05|2692.05|2703.55|2690.55|37
1622623520000|2021-06-02 08:45:20|2704.93|2691.93|2707.6|2694.6|2708.37|2695.37|2704.93|2691.93|37
1622623530000|2021-06-02 08:45:30|2707.59|2694.59|2706.57|2693.57|2707.97|2694.97|2706.46|2693.46|30
1622623540000|2021-06-02 08:45:40|2706.5|2693.5|2709.96|2696.96|2709.96|2696.96|2706.5|2693.5|35
1622623550000|2021-06-02 08:45:50|2710.22|2697.22|2708.16|2695.16|2710.3|2697.3|2708.11|2695.11|36
1622623560000|2021-06-02 08:46:00|2708.12|2695.12|2707.06|2694.06|2708.12|2695.12|2707.06|2694.06|30
1622623570000|2021-06-02 08:46:10|2707.16|2694.16|2705.58|2692.58|2707.25|2694.25|2705.46|2692.46|32
1622623580000|2021-06-02 08:46:20|2705.61|2692.61|2711.08|2698.08|2711.11|2698.11|2705.52|2692.52|35
1622623590000|2021-06-02 08:46:30|2711.02|2698.02|2710.2|2697.2|2711.68|2698.68|2709.61|2696.61|36
1622623600000|2021-06-02 08:46:40|2710.25|2697.25|2711.19|2698.19|2711.21|2698.21|2710.02|2697.02|36
1622623610000|2021-06-02 08:46:50|2711.11|2698.11|2711.76|2698.76|2711.87|2698.87|2710.86|2697.86|37
1622623620000|2021-06-02 08:47:00|2711.62|2698.62|2712.4|2699.4|2712.4|2699.4|2710.29|2697.29|37
1622623630000|2021-06-02 08:47:10|2712.44|2699.44|2712.78|2699.78|2714.06|2701.06|2712.44|2699.44|37
1622623640000|2021-06-02 08:47:20|2712.95|2699.95|2712.86|2699.86|2712.95|2699.95|2711.28|2698.28|38
1622623650000|2021-06-02 08:47:30|2712.79|2699.79|2711.43|2698.43|2712.79|2699.79|2711.33|2698.33|35
1622623660000|2021-06-02 08:47:40|2711.35|2698.35|2709.65|2696.65|2711.36|2698.36|2709.65|2696.65|34
1622623670000|2021-06-02 08:47:50|2709.74|2696.74|2709.23|2696.23|2710.38|2697.38|2709.14|2696.14|34
1622623680000|2021-06-02 08:48:00|2709.44|2696.44|2711.25|2698.25|2711.25|2698.25|2709.17|2696.17|39
1622623690000|2021-06-02 08:48:10|2711.16|2698.16|2709.86|2696.86|2711.16|2698.16|2709.79|2696.79|35
1622623700000|2021-06-02 08:48:20|2709.76|2696.76|2708.31|2695.31|2709.76|2696.76|2708.31|2695.31|31
1622623710000|2021-06-02 08:48:30|2708.4|2695.4|2707.61|2694.61|2708.4|2695.4|2707.58|2694.58|36
1622623720000|2021-06-02 08:48:40|2707.58|2694.58|2705.95|2692.95|2707.59|2694.59|2705.95|2692.95|36
1622623730000|2021-06-02 08:48:50|2705.83|2692.83|2704.6|2691.6|2705.83|2692.83|2704.52|2691.52|30
1622623740000|2021-06-02 08:49:00|2704.57|2691.57|2704.49|2691.49|2706.43|2693.43|2704.49|2691.49|37
1622623750000|2021-06-02 08:49:10|2704.48|2691.48|2704.24|2691.24|2704.56|2691.56|2704.2|2691.2|26
1622623760000|2021-06-02 08:49:20|2704.2|2691.2|2705.07|2692.07|2705.11|2692.11|2703.86|2690.86|28
1622623770000|2021-06-02 08:49:30|2704.88|2691.88|2703.81|2690.81|2704.88|2691.88|2703.65|2690.65|35
1622623780000|2021-06-02 08:49:40|2703.99|2690.99|2704.23|2691.23|2704.47|2691.47|2703.78|2690.78|27
1622623790000|2021-06-02 08:49:50|2704.07|2691.07|2702.79|2689.79|2704.07|2691.07|2702.79|2689.79|26
1622623800000|2021-06-02 08:50:00|2702.82|2689.82|2703.66|2690.66|2703.84|2690.84|2702.66|2689.66|31
1622623810000|2021-06-02 08:50:10|2703.36|2690.36|2701.99|2688.99|2703.36|2690.36|2701.95|2688.95|27
1622623820000|2021-06-02 08:50:20|2701.98|2688.98|2701.83|2688.83|2701.98|2688.98|2701.67|2688.67|27
1622623830000|2021-06-02 08:50:30|2701.82|2688.82|2701.77|2688.77|2701.85|2688.85|2701.76|2688.76|10
1622623840000|2021-06-02 08:50:40|2701.76|2688.76|2703.49|2690.49|2703.49|2690.49|2701.76|2688.76|35
1622623850000|2021-06-02 08:50:50|2703.62|2690.62|2704.83|2691.83|2705.1|2692.1|2703.62|2690.62|29
1622623860000|2021-06-02 08:51:00|2704.82|2691.82|2703.88|2690.88|2704.82|2691.82|2703.57|2690.57|36
1622623870000|2021-06-02 08:51:10|2703.86|2690.86|2702.74|2689.74|2703.93|2690.93|2702.72|2689.72|34
1622623880000|2021-06-02 08:51:20|2702.65|2689.65|2702.06|2689.06|2702.77|2689.77|2702.06|2689.06|30
1622623890000|2021-06-02 08:51:30|2702.09|2689.09|2701.04|2688.04|2702.09|2689.09|2701.04|2688.04|21
1622623900000|2021-06-02 08:51:40|2700.99|2687.99|2701.05|2688.05|2701.14|2688.14|2700.99|2687.99|25
1622623910000|2021-06-02 08:51:50|2700.97|2687.97|2699.83|2686.83|2700.97|2687.97|2699.52|2686.52|35
1622623920000|2021-06-02 08:52:00|2699.6|2686.6|2698.78|2685.78|2699.6|2686.6|2698.71|2685.71|32
1622623930000|2021-06-02 08:52:10|2698.74|2685.74|2696.34|2683.34|2698.74|2685.74|2696.34|2683.34|32
1622623940000|2021-06-02 08:52:20|2696.72|2683.72|2697.81|2684.81|2697.93|2684.93|2696.45|2683.45|35
1622623950000|2021-06-02 08:52:30|2697.76|2684.76|2697.7|2684.7|2698.28|2685.28|2697.52|2684.52|34
1622623960000|2021-06-02 08:52:40|2697.75|2684.75|2697.07|2684.07|2697.83|2684.83|2697.07|2684.07|30
1622623970000|2021-06-02 08:52:50|2697.08|2684.08|2697.26|2684.26|2697.37|2684.37|2697.08|2684.08|14
1622623980000|2021-06-02 08:53:00|2697.18|2684.18|2697.15|2684.15|2697.31|2684.31|2696.59|2683.59|25
1622623990000|2021-06-02 08:53:10|2697.13|2684.13|2697.32|2684.32|2697.43|2684.43|2696.75|2683.75|27
1622624000000|2021-06-02 08:53:20|2697.34|2684.34|2699.34|2686.34|2699.41|2686.41|2697.34|2684.34|33
1622624010000|2021-06-02 08:53:30|2699.32|2686.32|2698.7|2685.7|2699.32|2686.32|2698.63|2685.63|32
1622624020000|2021-06-02 08:53:40|2698.71|2685.71|2698.34|2685.34|2699.2|2686.2|2698.34|2685.34|29
1622624030000|2021-06-02 08:53:50|2698.41|2685.41|2698.05|2685.05|2698.41|2685.41|2697.98|2684.98|17
1622624040000|2021-06-02 08:54:00|2698.09|2685.09|2699.89|2686.89|2699.89|2686.89|2698.09|2685.09|30
1622624050000|2021-06-02 08:54:10|2700.02|2687.02|2698.75|2685.75|2700.11|2687.11|2698.75|2685.75|31
1622624060000|2021-06-02 08:54:20|2698.8|2685.8|2699.49|2686.49|2699.49|2686.49|2698.62|2685.62|30
1622624070000|2021-06-02 08:54:30|2699.56|2686.56|2699.55|2686.55|2699.57|2686.57|2699.34|2686.34|22
1622624080000|2021-06-02 08:54:40|2699.57|2686.57|2702.17|2689.17|2702.17|2689.17|2699.47|2686.47|34
1622624090000|2021-06-02 08:54:50|2702.19|2689.19|2701.28|2688.28|2702.48|2689.48|2701.16|2688.16|38
1622624100000|2021-06-02 08:55:00|2701.22|2688.22|2701.34|2688.34|2701.48|2688.48|2700.57|2687.57|35
1622624110000|2021-06-02 08:55:10|2701.35|2688.35|2701.55|2688.55|2701.7|2688.7|2701.32|2688.32|31
1622624120000|2021-06-02 08:55:20|2701.52|2688.52|2703.64|2690.64|2703.75|2690.75|2701.5|2688.5|36
1622624130000|2021-06-02 08:55:30|2703.62|2690.62|2702.37|2689.37|2703.62|2690.62|2702.35|2689.35|33
1622624140000|2021-06-02 08:55:40|2702.36|2689.36|2706.36|2693.36|2706.36|2693.36|2702.18|2689.18|39
1622624150000|2021-06-02 08:55:50|2706.41|2693.41|2706.01|2693.01|2706.57|2693.57|2705.52|2692.52|22
1622624160000|2021-06-02 08:56:00|2706.03|2693.03|2706.15|2693.15|2706.2|2693.2|2705.84|2692.84|14
1622624170000|2021-06-02 08:56:10|2706.16|2693.16|2708.7|2695.7|2708.87|2695.87|2706.16|2693.16|27
1622624180000|2021-06-02 08:56:20|2708.71|2695.71|2709.2|2696.2|2709.33|2696.33|2708.71|2695.71|31
1622624190000|2021-06-02 08:56:30|2709.32|2696.32|2714.11|2701.11|2714.29|2701.29|2709.32|2696.32|34
1622624200000|2021-06-02 08:56:40|2714.64|2701.64|2713.49|2700.49|2714.64|2701.64|2712.91|2699.91|36
1622624210000|2021-06-02 08:56:50|2713.69|2700.69|2714.38|2701.38|2714.39|2701.39|2713.31|2700.31|38
1622624220000|2021-06-02 08:57:00|2714.32|2701.32|2713.9|2700.9|2714.45|2701.45|2713.82|2700.82|38
1622624230000|2021-06-02 08:57:10|2713.65|2700.65|2714.18|2701.18|2714.47|2701.47|2713.29|2700.29|37
1622624240000|2021-06-02 08:57:20|2714.23|2701.23|2714.38|2701.38|2714.95|2701.95|2713.76|2700.76|34
1622624250000|2021-06-02 08:57:30|2714.42|2701.42|2714.73|2701.73|2714.8|2701.8|2714.42|2701.42|34
1622624260000|2021-06-02 08:57:40|2714.72|2701.72|2714.59|2701.59|2715.12|2702.12|2714.25|2701.25|35
1622624270000|2021-06-02 08:57:50|2714.6|2701.6|2714.46|2701.46|2715.49|2702.49|2714.21|2701.21|36
1622624280000|2021-06-02 08:58:00|2714.5|2701.5|2714.21|2701.21|2714.74|2701.74|2714.21|2701.21|35
1622624290000|2021-06-02 08:58:10|2714.17|2701.17|2714.33|2701.33|2714.78|2701.78|2713.83|2700.83|34
1622624300000|2021-06-02 08:58:20|2714.23|2701.23|2714.12|2701.12|2714.38|2701.38|2713.89|2700.89|36
1622624310000|2021-06-02 08:58:30|2714.24|2701.24|2714.44|2701.44|2714.58|2701.58|2713.58|2700.58|29
1622624320000|2021-06-02 08:58:40|2714.48|2701.48|2714.02|2701.02|2714.85|2701.85|2713.93|2700.93|35
1622624330000|2021-06-02 08:58:50|2713.97|2700.97|2714.12|2701.12|2714.76|2701.76|2713.8|2700.8|29
1622624340000|2021-06-02 08:59:00|2714.1|2701.1|2714.74|2701.74|2714.74|2701.74|2714.1|2701.1|28
1622624350000|2021-06-02 08:59:10|2714.73|2701.73|2717.49|2704.49|2718.96|2705.96|2714.7|2701.7|35
1622624360000|2021-06-02 08:59:20|2717.38|2704.38|2718.6|2705.6|2718.68|2705.68|2717.38|2704.38|34
1622624370000|2021-06-02 08:59:30|2718.59|2705.59|2716.8|2703.8|2718.6|2705.6|2716.75|2703.75|26
1622624380000|2021-06-02 08:59:40|2716.64|2703.64|2719.89|2706.89|2721.03|2708.03|2716.64|2703.64|37
1622624390000|2021-06-02 08:59:50|2719.71|2706.71|2720.2|2707.2|2720.56|2707.56|2719.62|2706.62|34
1622624400000|2021-06-02 09:00:00|2720.41|2707.41|2722.66|2709.66|2722.9|2709.9|2720.41|2707.41|34
1622624410000|2021-06-02 09:00:10|2722.64|2709.64|2720.46|2707.46|2722.64|2709.64|2720.13|2707.13|36
1622624420000|2021-06-02 09:00:20|2720.5|2707.5|2719.08|2706.08|2720.67|2707.67|2717.57|2704.57|36
1622624430000|2021-06-02 09:00:30|2719.01|2706.01|2718.81|2705.81|2719.28|2706.28|2716.17|2703.17|29
1622624440000|2021-06-02 09:00:40|2718.78|2705.78|2717.33|2704.33|2718.78|2705.78|2717.14|2704.14|35
1622624450000|2021-06-02 09:00:50|2718.3|2705.3|2719.93|2706.93|2720.08|2707.08|2718.3|2705.3|31
1622624460000|2021-06-02 09:01:00|2719.8|2706.8|2720.76|2707.76|2720.79|2707.79|2719.75|2706.75|25
1622624470000|2021-06-02 09:01:10|2721.01|2708.01|2720.4|2707.4|2721.27|2708.27|2719.88|2706.88|34
1622624480000|2021-06-02 09:01:20|2720.42|2707.42|2721.41|2708.41|2721.48|2708.48|2720.25|2707.25|30
1622624490000|2021-06-02 09:01:30|2721.36|2708.36|2723.01|2710.01|2723.27|2710.27|2721.36|2708.36|21
1622624500000|2021-06-02 09:01:40|2723|2710|2723.67|2710.67|2723.97|2710.97|2722.48|2709.48|39
1622624510000|2021-06-02 09:01:50|2723.69|2710.69|2721.7|2708.7|2723.94|2710.94|2721.69|2708.69|29
1622624520000|2021-06-02 09:02:00|2721.69|2708.69|2721.55|2708.55|2721.92|2708.92|2721.23|2708.23|31
1622624530000|2021-06-02 09:02:10|2721.56|2708.56|2721.83|2708.83|2721.93|2708.93|2721.56|2708.56|17
1622624540000|2021-06-02 09:02:20|2721.82|2708.82|2721.73|2708.73|2721.93|2708.93|2720.66|2707.66|36
1622624550000|2021-06-02 09:02:30|2721.75|2708.75|2721.03|2708.03|2721.75|2708.75|2720.92|2707.92|32
1622624560000|2021-06-02 09:02:40|2720.92|2707.92|2720.11|2707.11|2721.25|2708.25|2719.47|2706.47|34
1622624570000|2021-06-02 09:02:50|2720.16|2707.16|2718.39|2705.39|2720.16|2707.16|2717.59|2704.59|36
1622624580000|2021-06-02 09:03:00|2718.32|2705.32|2718.41|2705.41|2718.6|2705.6|2716.28|2703.28|26
1622624590000|2021-06-02 09:03:10|2718.04|2705.04|2717.89|2704.89|2718.42|2705.42|2715.56|2702.56|32
1622624600000|2021-06-02 09:03:20|2717.85|2704.85|2715.36|2702.36|2718.29|2705.29|2714.97|2701.97|30
1622624610000|2021-06-02 09:03:30|2715.43|2702.43|2715.42|2702.42|2717.75|2704.75|2715.21|2702.21|31
1622624620000|2021-06-02 09:03:40|2715.49|2702.49|2715.73|2702.73|2716.58|2703.58|2715.47|2702.47|35
1622624630000|2021-06-02 09:03:50|2715.83|2702.83|2715.09|2702.09|2715.98|2702.98|2714.97|2701.97|29
1622624640000|2021-06-02 09:04:00|2715.08|2702.08|2714.93|2701.93|2715.24|2702.24|2714.73|2701.73|28
1622624650000|2021-06-02 09:04:10|2715|2702|2714.5|2701.5|2715|2702|2714.5|2701.5|18
1622624660000|2021-06-02 09:04:20|2714.45|2701.45|2714.56|2701.56|2715.2|2702.2|2714.29|2701.29|32
1622624670000|2021-06-02 09:04:30|2714.52|2701.52|2714.12|2701.12|2714.86|2701.86|2714.12|2701.12|30
1622624680000|2021-06-02 09:04:40|2714.16|2701.16|2714.24|2701.24|2714.36|2701.36|2713.95|2700.95|26
1622624690000|2021-06-02 09:04:50|2714.25|2701.25|2713.49|2700.49|2714.39|2701.39|2713.38|2700.38|33
1622624700000|2021-06-02 09:05:00|2713.41|2700.41|2713.22|2700.22|2714.82|2701.82|2713.22|2700.22|27
1622624710000|2021-06-02 09:05:10|2713.29|2700.29|2712.99|2699.99|2713.75|2700.75|2712.83|2699.83|34
1622624720000|2021-06-02 09:05:20|2712.96|2699.96|2712.91|2699.91|2713.13|2700.13|2712.6|2699.6|33
1622624730000|2021-06-02 09:05:30|2712.87|2699.87|2712.71|2699.71|2713.31|2700.31|2712.7|2699.7|32
1622624740000|2021-06-02 09:05:40|2712.66|2699.66|2712.41|2699.41|2713.37|2700.37|2712.4|2699.4|30
1622624750000|2021-06-02 09:05:50|2712.4|2699.4|2712.33|2699.33|2712.45|2699.45|2712.13|2699.13|17
1622624760000|2021-06-02 09:06:00|2712.39|2699.39|2714.34|2701.34|2714.65|2701.65|2712.3|2699.3|30
1622624770000|2021-06-02 09:06:10|2714.4|2701.4|2714.1|2701.1|2714.4|2701.4|2713.8|2700.8|29
1622624780000|2021-06-02 09:06:20|2713.93|2700.93|2714.69|2701.69|2714.7|2701.7|2713.91|2700.91|23
1622624790000|2021-06-02 09:06:30|2714.8|2701.8|2715.48|2702.48|2715.56|2702.56|2714.69|2701.69|21
1622624800000|2021-06-02 09:06:40|2715.49|2702.49|2715.92|2702.92|2715.92|2702.92|2714.95|2701.95|31
1622624810000|2021-06-02 09:06:50|2715.82|2702.82|2718.05|2705.05|2718.05|2705.05|2715.58|2702.58|32
1622624820000|2021-06-02 09:07:00|2718.07|2705.07|2720.97|2707.97|2721.02|2708.02|2718.07|2705.07|32
1622624830000|2021-06-02 09:07:10|2720.93|2707.93|2723.64|2710.64|2723.64|2710.64|2720.93|2707.93|30
1622624840000|2021-06-02 09:07:20|2723.65|2710.65|2723.97|2710.97|2726.44|2713.44|2723.65|2710.65|34
1622624850000|2021-06-02 09:07:30|2723.83|2710.83|2724.96|2711.96|2724.97|2711.97|2723.79|2710.79|31
1622624860000|2021-06-02 09:07:40|2724.95|2711.95|2725.89|2712.89|2725.97|2712.97|2724.87|2711.87|34
1622624870000|2021-06-02 09:07:50|2725.93|2712.93|2725.16|2712.16|2726.26|2713.26|2725.16|2712.16|28
1622624880000|2021-06-02 09:08:00|2725.14|2712.14|2721.21|2708.21|2725.16|2712.16|2721.1|2708.1|30
1622624890000|2021-06-02 09:08:10|2721.27|2708.27|2721.05|2708.05|2721.73|2708.73|2720.93|2707.93|28
1622624900000|2021-06-02 09:08:20|2720.99|2707.99|2720.51|2707.51|2721.28|2708.28|2719.99|2706.99|27
1622624910000|2021-06-02 09:08:30|2720.24|2707.24|2720.11|2707.11|2720.85|2707.85|2719.99|2706.99|28
1622624920000|2021-06-02 09:08:40|2720.15|2707.15|2720.26|2707.26|2720.64|2707.64|2720|2707|27
1622624930000|2021-06-02 09:08:50|2720.23|2707.23|2719.66|2706.66|2720.24|2707.24|2719.14|2706.14|28
1622624940000|2021-06-02 09:09:00|2719.62|2706.62|2718.23|2705.23|2719.68|2706.68|2718.23|2705.23|33
1622624950000|2021-06-02 09:09:10|2718.31|2705.31|2718.25|2705.25|2718.52|2705.52|2716.97|2703.97|34
1622624960000|2021-06-02 09:09:20|2717.36|2704.36|2716.85|2703.85|2718.01|2705.01|2715.93|2702.93|28
1622624970000|2021-06-02 09:09:30|2716.82|2703.82|2716.12|2703.12|2717.22|2704.22|2715.65|2702.65|34
1622624980000|2021-06-02 09:09:40|2716.08|2703.08|2715.67|2702.67|2716.6|2703.6|2715.67|2702.67|38
1622624990000|2021-06-02 09:09:50|2715.57|2702.57|2714.16|2701.16|2715.57|2702.57|2714.15|2701.15|35
1622625000000|2021-06-02 09:10:00|2714.14|2701.14|2714.6|2701.6|2714.85|2701.85|2713.08|2700.08|33
1622625010000|2021-06-02 09:10:10|2714.66|2701.66|2715|2702|2715.45|2702.45|2714.66|2701.66|28
1622625020000|2021-06-02 09:10:20|2715.03|2702.03|2714.74|2701.74|2715.03|2702.03|2714.58|2701.58|11
1622625030000|2021-06-02 09:10:30|2714.98|2701.98|2715.11|2702.11|2715.15|2702.15|2714.87|2701.87|17
1622625040000|2021-06-02 09:10:40|2715.13|2702.13|2715.25|2702.25|2715.25|2702.25|2714.95|2701.95|18
1622625050000|2021-06-02 09:10:50|2715.23|2702.23|2715.41|2702.41|2715.79|2702.79|2715.04|2702.04|30
1622625060000|2021-06-02 09:11:00|2715.28|2702.28|2715.29|2702.29|2715.46|2702.46|2715.26|2702.26|14
1622625070000|2021-06-02 09:11:10|2715.28|2702.28|2712.8|2699.8|2715.28|2702.28|2712.8|2699.8|26
1622625080000|2021-06-02 09:11:20|2712.89|2699.89|2711.91|2698.91|2713.56|2700.56|2711.87|2698.87|36
1622625090000|2021-06-02 09:11:30|2711.9|2698.9|2711.27|2698.27|2712.37|2699.37|2711.01|2698.01|36
1622625100000|2021-06-02 09:11:40|2711.28|2698.28|2710.76|2697.76|2711.42|2698.42|2710.66|2697.66|31
1622625110000|2021-06-02 09:11:50|2710.99|2697.99|2710.22|2697.22|2710.99|2697.99|2710.21|2697.21|30
1622625120000|2021-06-02 09:12:00|2710.73|2697.73|2710.69|2697.69|2710.99|2697.99|2709.78|2696.78|37
1622625130000|2021-06-02 09:12:10|2710.51|2697.51|2713.01|2700.01|2713.01|2700.01|2709.5|2696.5|36
1622625140000|2021-06-02 09:12:20|2712.97|2699.97|2711.66|2698.66|2713.51|2700.51|2711.62|2698.62|33
1622625150000|2021-06-02 09:12:30|2711.65|2698.65|2710.48|2697.48|2712.3|2699.3|2709.26|2696.26|38
1622625160000|2021-06-02 09:12:40|2710.57|2697.57|2708.66|2695.66|2710.57|2697.57|2708.66|2695.66|36
1622625170000|2021-06-02 09:12:50|2708.72|2695.72|2708.9|2695.9|2709.08|2696.08|2708.54|2695.54|37
1622625180000|2021-06-02 09:13:00|2708.54|2695.54|2709.21|2696.21|2709.36|2696.36|2708.26|2695.26|37
1622625190000|2021-06-02 09:13:10|2709.27|2696.27|2711.53|2698.53|2711.53|2698.53|2708.91|2695.91|31
1622625200000|2021-06-02 09:13:20|2711.52|2698.52|2709.91|2696.91|2711.94|2698.94|2709.85|2696.85|39
1622625210000|2021-06-02 09:13:30|2709.92|2696.92|2709.73|2696.73|2710.76|2697.76|2709.11|2696.11|34
1622625220000|2021-06-02 09:13:40|2709.68|2696.68|2709.94|2696.94|2710.38|2697.38|2709.03|2696.03|29
1622625230000|2021-06-02 09:13:50|2709.75|2696.75|2710.05|2697.05|2710.08|2697.08|2709.6|2696.6|30
1622625240000|2021-06-02 09:14:00|2710.02|2697.02|2709.96|2696.96|2710.85|2697.85|2709.74|2696.74|25
1622625250000|2021-06-02 09:14:10|2709.95|2696.95|2709.79|2696.79|2710.25|2697.25|2709.6|2696.6|21
1622625260000|2021-06-02 09:14:20|2709.77|2696.77|2710.34|2697.34|2710.8|2697.8|2709.67|2696.67|20
1622625270000|2021-06-02 09:14:30|2710.27|2697.27|2710.68|2697.68|2710.86|2697.86|2710.27|2697.27|21
1622625280000|2021-06-02 09:14:40|2710.71|2697.71|2710.26|2697.26|2710.83|2697.83|2710.26|2697.26|23
1622625290000|2021-06-02 09:14:50|2710.31|2697.31|2710.14|2697.14|2710.44|2697.44|2709.9|2696.9|23
1622625300000|2021-06-02 09:15:00|2710.02|2697.02|2708.78|2695.78|2710.14|2697.14|2708.78|2695.78|24
1622625310000|2021-06-02 09:15:10|2708.87|2695.87|2707.36|2694.36|2710.02|2697.02|2707.36|2694.36|27
1622625320000|2021-06-02 09:15:20|2707.54|2694.54|2706.5|2693.5|2707.54|2694.54|2706.42|2693.42|26
1622625330000|2021-06-02 09:15:30|2706.38|2693.38|2706.04|2693.04|2706.38|2693.38|2704.75|2691.75|29
1622625340000|2021-06-02 09:15:40|2704.96|2691.96|2703.54|2690.54|2705.69|2692.69|2702.86|2689.86|32
1622625350000|2021-06-02 09:15:50|2702.84|2689.84|2704.3|2691.3|2704.3|2691.3|2702.4|2689.4|31
1622625360000|2021-06-02 09:16:00|2704.32|2691.32|2704.63|2691.63|2705.48|2692.48|2701.56|2688.56|35
1622625370000|2021-06-02 09:16:10|2703.86|2690.86|2699.12|2686.12|2705.43|2692.43|2693.55|2680.55|37
1622625380000|2021-06-02 09:16:20|2699.36|2686.36|2695.72|2682.72|2702.52|2689.52|2695.72|2682.72|33
1622625390000|2021-06-02 09:16:30|2695.57|2682.57|2698.22|2685.22|2698.81|2685.81|2695.57|2682.57|36
1622625400000|2021-06-02 09:16:40|2698.11|2685.11|2696.79|2683.79|2698.11|2685.11|2696.43|2683.43|38
1622625410000|2021-06-02 09:16:50|2696.81|2683.81|2695.62|2682.62|2697.97|2684.97|2695.28|2682.28|36
1622625420000|2021-06-02 09:17:00|2695.8|2682.8|2699.49|2686.49|2699.53|2686.53|2695.2|2682.2|40
1622625430000|2021-06-02 09:17:10|2699.7|2686.7|2697.58|2684.58|2699.79|2686.79|2697.21|2684.21|36
1622625440000|2021-06-02 09:17:20|2697.62|2684.62|2697.83|2684.83|2697.99|2684.99|2697.62|2684.62|15
1622625450000|2021-06-02 09:17:30|2697.82|2684.82|2697.44|2684.44|2697.9|2684.9|2697.28|2684.28|23
1622625460000|2021-06-02 09:17:40|2697.48|2684.48|2697.63|2684.63|2698.41|2685.41|2696.71|2683.71|34
1622625470000|2021-06-02 09:17:50|2697.6|2684.6|2698.86|2685.86|2698.96|2685.96|2697.57|2684.57|25
1622625480000|2021-06-02 09:18:00|2698.92|2685.92|2700|2687|2700|2687|2698.35|2685.35|33
1622625490000|2021-06-02 09:18:10|2700.05|2687.05|2700.12|2687.12|2700.27|2687.27|2699.55|2686.55|29
1622625500000|2021-06-02 09:18:20|2699.82|2686.82|2699.37|2686.37|2700.6|2687.6|2699.27|2686.27|33
1622625510000|2021-06-02 09:18:30|2699.42|2686.42|2699.12|2686.12|2699.55|2686.55|2698.82|2685.82|34
1622625520000|2021-06-02 09:18:40|2699.22|2686.22|2701.04|2688.04|2701.15|2688.15|2699.22|2686.22|39
1622625530000|2021-06-02 09:18:50|2701.07|2688.07|2701.99|2688.99|2702.31|2689.31|2701.07|2688.07|27
1622625540000|2021-06-02 09:19:00|2702.04|2689.04|2702.72|2689.72|2702.74|2689.74|2701.39|2688.39|28
1622625550000|2021-06-02 09:19:10|2702.73|2689.73|2703.7|2690.7|2703.75|2690.75|2702.54|2689.54|34
1622625560000|2021-06-02 09:19:20|2703.69|2690.69|2703.65|2690.65|2704.18|2691.18|2703.53|2690.53|33
1622625570000|2021-06-02 09:19:30|2703.53|2690.53|2703.65|2690.65|2703.73|2690.73|2703.09|2690.09|33
1622625580000|2021-06-02 09:19:40|2703.56|2690.56|2702.65|2689.65|2703.56|2690.56|2701.9|2688.9|32
1622625590000|2021-06-02 09:19:50|2702.64|2689.64|2702.37|2689.37|2702.64|2689.64|2701.88|2688.88|17
1622625600000|2021-06-02 09:20:00|2702.41|2689.41|2704.29|2691.29|2704.36|2691.36|2702.41|2689.41|26
1622625610000|2021-06-02 09:20:10|2704.4|2691.4|2705.38|2692.38|2705.49|2692.49|2703.73|2690.73|35
1622625620000|2021-06-02 09:20:20|2705.18|2692.18|2705.79|2692.79|2707.37|2694.37|2705.09|2692.09|33
1622625630000|2021-06-02 09:20:30|2705.88|2692.88|2705.8|2692.8|2705.89|2692.89|2705.49|2692.49|22
1622625640000|2021-06-02 09:20:40|2705.82|2692.82|2705.89|2692.89|2705.89|2692.89|2705.2|2692.2|23
1622625650000|2021-06-02 09:20:50|2705.88|2692.88|2705.17|2692.17|2705.88|2692.88|2705.15|2692.15|27
1622625660000|2021-06-02 09:21:00|2705.16|2692.16|2706.26|2693.26|2706.26|2693.26|2705.16|2692.16|28
1622625670000|2021-06-02 09:21:10|2706.27|2693.27|2706.71|2693.71|2707.06|2694.06|2706.27|2693.27|30
1622625680000|2021-06-02 09:21:20|2706.79|2693.79|2707.76|2694.76|2707.76|2694.76|2706.79|2693.79|22
1622625690000|2021-06-02 09:21:30|2707.78|2694.78|2708.24|2695.24|2708.51|2695.51|2707.78|2694.78|19
1622625700000|2021-06-02 09:21:40|2708.09|2695.09|2708.89|2695.89|2710.12|2697.12|2708.09|2695.09|29
1622625710000|2021-06-02 09:21:50|2708.96|2695.96|2708.08|2695.08|2709.28|2696.28|2707.62|2694.62|36
1622625720000|2021-06-02 09:22:00|2708.29|2695.29|2699.72|2686.72|2708.29|2695.29|2699.72|2686.72|35
1622625730000|2021-06-02 09:22:10|2701.14|2688.14|2700.27|2687.27|2701.19|2688.19|2699.06|2686.06|40
1622625740000|2021-06-02 09:22:20|2700.6|2687.6|2701.68|2688.68|2702.12|2689.12|2700.58|2687.58|36
1622625750000|2021-06-02 09:22:30|2701.66|2688.66|2700.73|2687.73|2702.26|2689.26|2700.61|2687.61|38
1622625760000|2021-06-02 09:22:40|2700.69|2687.69|2699.26|2686.26|2701.11|2688.11|2699.26|2686.26|29
1622625770000|2021-06-02 09:22:50|2699.31|2686.31|2699.07|2686.07|2700.3|2687.3|2699.07|2686.07|34
1622625780000|2021-06-02 09:23:00|2699.1|2686.1|2694.94|2681.94|2699.24|2686.24|2694.76|2681.76|40
1622625790000|2021-06-02 09:23:10|2694.89|2681.89|2695.79|2682.79|2696.33|2683.33|2694.89|2681.89|37
1622625800000|2021-06-02 09:23:20|2695.96|2682.96|2695.56|2682.56|2696.24|2683.24|2694.65|2681.65|39
1622625810000|2021-06-02 09:23:30|2695.57|2682.57|2695.61|2682.61|2695.67|2682.67|2694.92|2681.92|39
1622625820000|2021-06-02 09:23:40|2695.59|2682.59|2694.24|2681.24|2695.67|2682.67|2693.7|2680.7|35
1622625830000|2021-06-02 09:23:50|2694.56|2681.56|2693.42|2680.42|2694.82|2681.82|2693.42|2680.42|38
1622625840000|2021-06-02 09:24:00|2693.44|2680.44|2693.31|2680.31|2693.82|2680.82|2693.03|2680.03|34
1622625850000|2021-06-02 09:24:10|2693.36|2680.36|2695.4|2682.4|2695.45|2682.45|2693.36|2680.36|30
1622625860000|2021-06-02 09:24:20|2695.34|2682.34|2695.13|2682.13|2695.38|2682.38|2695.06|2682.06|31
1622625870000|2021-06-02 09:24:30|2695.09|2682.09|2695.18|2682.18|2695.18|2682.18|2694.96|2681.96|21
1622625880000|2021-06-02 09:24:40|2695.13|2682.13|2695.15|2682.15|2695.19|2682.19|2695|2682|19
1622625890000|2021-06-02 09:24:50|2695.1|2682.1|2695.19|2682.19|2695.2|2682.2|2695.1|2682.1|8
1622625900000|2021-06-02 09:25:00|2695.21|2682.21|2698.55|2685.55|2698.55|2685.55|2695.21|2682.21|34
1622625910000|2021-06-02 09:25:10|2698.49|2685.49|2698.5|2685.5|2699.93|2686.93|2698.38|2685.38|35
1622625920000|2021-06-02 09:25:20|2698.52|2685.52|2697.35|2684.35|2698.52|2685.52|2697.34|2684.34|32
1622625930000|2021-06-02 09:25:30|2697.49|2684.49|2697.27|2684.27|2697.63|2684.63|2696.55|2683.55|28
1622625940000|2021-06-02 09:25:40|2697.32|2684.32|2697.6|2684.6|2697.74|2684.74|2697.32|2684.32|23
1622625950000|2021-06-02 09:25:50|2697.44|2684.44|2697.64|2684.64|2697.78|2684.78|2697.44|2684.44|24
1622625960000|2021-06-02 09:26:00|2697.65|2684.65|2696.71|2683.71|2698.43|2685.43|2696.68|2683.68|28
1622625970000|2021-06-02 09:26:10|2696.7|2683.7|2700.5|2687.5|2700.5|2687.5|2696.7|2683.7|29
1622625980000|2021-06-02 09:26:20|2700.64|2687.64|2702.05|2689.05|2702.45|2689.45|2700.64|2687.64|33
1622625990000|2021-06-02 09:26:30|2701.97|2688.97|2702.27|2689.27|2702.86|2689.86|2701.97|2688.97|35
1622626000000|2021-06-02 09:26:40|2702.68|2689.68|2704.93|2691.93|2705.15|2692.15|2702.68|2689.68|28
1622626010000|2021-06-02 09:26:50|2705.1|2692.1|2703.95|2690.95|2706|2693|2703.89|2690.89|37
1622626020000|2021-06-02 09:27:00|2703.92|2690.92|2703.71|2690.71|2704.07|2691.07|2703.65|2690.65|25
1622626030000|2021-06-02 09:27:10|2703.75|2690.75|2703.84|2690.84|2704.39|2691.39|2703.53|2690.53|33
1622626040000|2021-06-02 09:27:20|2703.79|2690.79|2703.34|2690.34|2704.13|2691.13|2703.29|2690.29|36
1622626050000|2021-06-02 09:27:30|2703.42|2690.42|2703.14|2690.14|2704.19|2691.19|2703.14|2690.14|30
1622626060000|2021-06-02 09:27:40|2703.18|2690.18|2703.03|2690.03|2703.19|2690.19|2702.87|2689.87|25
1622626070000|2021-06-02 09:27:50|2703.02|2690.02|2704.04|2691.04|2704.04|2691.04|2702.99|2689.99|30
1622626080000|2021-06-02 09:28:00|2704.05|2691.05|2706.11|2693.11|2706.11|2693.11|2704.02|2691.02|30
1622626090000|2021-06-02 09:28:10|2706.14|2693.14|2706.89|2693.89|2708.15|2695.15|2706.14|2693.14|35
1622626100000|2021-06-02 09:28:20|2706.79|2693.79|2705.74|2692.74|2706.79|2693.79|2705.51|2692.51|38
1622626110000|2021-06-02 09:28:30|2705.71|2692.71|2706.9|2693.9|2707.67|2694.67|2705.71|2692.71|38
1622626120000|2021-06-02 09:28:40|2706.8|2693.8|2707.24|2694.24|2707.24|2694.24|2706.18|2693.18|33
1622626130000|2021-06-02 09:28:50|2707.36|2694.36|2707.41|2694.41|2707.57|2694.57|2707.12|2694.12|30
1622626140000|2021-06-02 09:29:00|2707.42|2694.42|2705.22|2692.22|2707.42|2694.42|2705.17|2692.17|37
1622626150000|2021-06-02 09:29:10|2705.27|2692.27|2704.35|2691.35|2705.27|2692.27|2704.35|2691.35|24
1622626160000|2021-06-02 09:29:20|2704.21|2691.21|2704.99|2691.99|2704.99|2691.99|2704.13|2691.13|25
1622626170000|2021-06-02 09:29:30|2705.01|2692.01|2705.21|2692.21|2706.03|2693.03|2705.01|2692.01|34
1622626180000|2021-06-02 09:29:40|2705.33|2692.33|2706.13|2693.13|2706.13|2693.13|2705.23|2692.23|24
1622626190000|2021-06-02 09:29:50|2706.17|2693.17|2707.57|2694.57|2707.7|2694.7|2706.13|2693.13|26
1622626200000|2021-06-02 09:30:00|2707.64|2694.64|2707.83|2694.83|2707.94|2694.94|2707.57|2694.57|25
1622626210000|2021-06-02 09:30:10|2707.75|2694.75|2708.01|2695.01|2708.02|2695.02|2707.62|2694.62|26
1622626220000|2021-06-02 09:30:20|2708.03|2695.03|2708.59|2695.59|2708.69|2695.69|2707.9|2694.9|22
1622626230000|2021-06-02 09:30:30|2708.62|2695.62|2711.91|2698.91|2712.18|2699.18|2708.62|2695.62|33
1622626240000|2021-06-02 09:30:40|2711.98|2698.98|2712.46|2699.46|2713.28|2700.28|2711.82|2698.82|35
1622626250000|2021-06-02 09:30:50|2712.62|2699.62|2713.27|2700.27|2713.63|2700.63|2712.56|2699.56|34
1622626260000|2021-06-02 09:31:00|2713.37|2700.37|2709.37|2696.37|2713.37|2700.37|2709.21|2696.21|36
1622626270000|2021-06-02 09:31:10|2709.36|2696.36|2710.09|2697.09|2710.34|2697.34|2708.78|2695.78|33
1622626280000|2021-06-02 09:31:20|2710.03|2697.03|2709.57|2696.57|2710.36|2697.36|2709.44|2696.44|32
1622626290000|2021-06-02 09:31:30|2709.55|2696.55|2708.95|2695.95|2709.63|2696.63|2708.95|2695.95|20
1622626300000|2021-06-02 09:31:40|2708.94|2695.94|2709.12|2696.12|2709.12|2696.12|2708.93|2695.93|9
1622626310000|2021-06-02 09:31:50|2709.11|2696.11|2706.06|2693.06|2709.11|2696.11|2705.58|2692.58|39
1622626320000|2021-06-02 09:32:00|2705.99|2692.99|2705.44|2692.44|2706.31|2693.31|2704.53|2691.53|37
1622626330000|2021-06-02 09:32:10|2705.49|2692.49|2701.97|2688.97|2705.49|2692.49|2701.91|2688.91|38
1622626340000|2021-06-02 09:32:20|2701.79|2688.79|2701.81|2688.81|2702.25|2689.25|2701.71|2688.71|36
1622626350000|2021-06-02 09:32:30|2701.79|2688.79|2700.69|2687.69|2701.79|2688.79|2700.46|2687.46|27
1622626360000|2021-06-02 09:32:40|2700.7|2687.7|2701.65|2688.65|2701.79|2688.79|2700.62|2687.62|33
1622626370000|2021-06-02 09:32:50|2701.67|2688.67|2702.06|2689.06|2702.41|2689.41|2701.5|2688.5|37
1622626380000|2021-06-02 09:33:00|2702.13|2689.13|2700.77|2687.77|2702.13|2689.13|2700.53|2687.53|35
1622626390000|2021-06-02 09:33:10|2700.79|2687.79|2699.78|2686.78|2700.87|2687.87|2699.64|2686.64|28
1622626400000|2021-06-02 09:33:20|2699.91|2686.91|2698.81|2685.81|2700.24|2687.24|2698.41|2685.41|34
1622626410000|2021-06-02 09:33:30|2698.88|2685.88|2699.89|2686.89|2699.89|2686.89|2698.82|2685.82|38
1622626420000|2021-06-02 09:33:40|2699.73|2686.73|2701.29|2688.29|2701.7|2688.7|2699.68|2686.68|32
1622626430000|2021-06-02 09:33:50|2701.24|2688.24|2701.37|2688.37|2701.43|2688.43|2701.02|2688.02|20
1622626440000|2021-06-02 09:34:00|2701.29|2688.29|2700.54|2687.54|2701.41|2688.41|2700.48|2687.48|29
1622626450000|2021-06-02 09:34:10|2700.5|2687.5|2700.22|2687.22|2700.51|2687.51|2699.84|2686.84|30
1622626460000|2021-06-02 09:34:20|2700.23|2687.23|2699.86|2686.86|2700.59|2687.59|2699.68|2686.68|34
1622626470000|2021-06-02 09:34:30|2699.76|2686.76|2699.42|2686.42|2699.91|2686.91|2699.27|2686.27|25
1622626480000|2021-06-02 09:34:40|2699.43|2686.43|2699.94|2686.94|2700.41|2687.41|2699.43|2686.43|31
1622626490000|2021-06-02 09:34:50|2699.9|2686.9|2699.2|2686.2|2700.01|2687.01|2699.2|2686.2|25
1622626500000|2021-06-02 09:35:00|2699.23|2686.23|2701.65|2688.65|2701.65|2688.65|2699.23|2686.23|35
1622626510000|2021-06-02 09:35:10|2701.55|2688.55|2702.99|2689.99|2704.06|2691.06|2701.55|2688.55|30
1622626520000|2021-06-02 09:35:20|2702.63|2689.63|2702.44|2689.44|2702.81|2689.81|2702.09|2689.09|28
1622626530000|2021-06-02 09:35:30|2702.43|2689.43|2701.6|2688.6|2702.43|2689.43|2701.58|2688.58|25
1622626540000|2021-06-02 09:35:40|2701.63|2688.63|2702.55|2689.55|2702.57|2689.57|2701.43|2688.43|26
1622626550000|2021-06-02 09:35:50|2702.65|2689.65|2701.57|2688.57|2702.95|2689.95|2701.56|2688.56|34
1622626560000|2021-06-02 09:36:00|2701.56|2688.56|2700.32|2687.32|2701.59|2688.59|2700.05|2687.05|30
1622626570000|2021-06-02 09:36:10|2700.29|2687.29|2701.14|2688.14|2701.18|2688.18|2699.92|2686.92|38
1622626580000|2021-06-02 09:36:20|2699.98|2686.98|2700.12|2687.12|2700.51|2687.51|2699.48|2686.48|36
1622626590000|2021-06-02 09:36:30|2700.01|2687.01|2700.74|2687.74|2700.78|2687.78|2699.66|2686.66|28
1622626600000|2021-06-02 09:36:40|2700.75|2687.75|2700.1|2687.1|2700.84|2687.84|2700.09|2687.09|30
1622626610000|2021-06-02 09:36:50|2700.14|2687.14|2700|2687|2700.43|2687.43|2699.93|2686.93|28
1622626620000|2021-06-02 09:37:00|2700.09|2687.09|2700.17|2687.17|2700.52|2687.52|2700.02|2687.02|30
1622626630000|2021-06-02 09:37:10|2700.13|2687.13|2701.47|2688.47|2701.47|2688.47|2699.93|2686.93|28
1622626640000|2021-06-02 09:37:20|2701.71|2688.71|2702.46|2689.46|2702.46|2689.46|2701.21|2688.21|35
1622626650000|2021-06-02 09:37:30|2702.43|2689.43|2703.14|2690.14|2703.14|2690.14|2702.43|2689.43|23
1622626660000|2021-06-02 09:37:40|2703.06|2690.06|2703.04|2690.04|2703.14|2690.14|2702.32|2689.32|30
1622626670000|2021-06-02 09:37:50|2703.08|2690.08|2703.07|2690.07|2703.12|2690.12|2703|2690|18
1622626680000|2021-06-02 09:38:00|2703.13|2690.13|2703.9|2690.9|2703.9|2690.9|2703.08|2690.08|29
1622626690000|2021-06-02 09:38:10|2703.98|2690.98|2704.37|2691.37|2704.39|2691.39|2703.98|2690.98|29
1622626700000|2021-06-02 09:38:20|2704.38|2691.38|2703.67|2690.67|2705|2692|2703.47|2690.47|30
1622626710000|2021-06-02 09:38:30|2703.4|2690.4|2703.19|2690.19|2703.48|2690.48|2703.17|2690.17|29
1622626720000|2021-06-02 09:38:40|2703.2|2690.2|2703.39|2690.39|2703.45|2690.45|2703.2|2690.2|25
1622626730000|2021-06-02 09:38:50|2703.42|2690.42|2706.44|2693.44|2706.44|2693.44|2703.42|2690.42|29
1622626740000|2021-06-02 09:39:00|2706.45|2693.45|2709.2|2696.2|2709.24|2696.24|2706.37|2693.37|39
1622626750000|2021-06-02 09:39:10|2709.14|2696.14|2705.65|2692.65|2709.14|2696.14|2705.65|2692.65|37
1622626760000|2021-06-02 09:39:20|2705.68|2692.68|2706.65|2693.65|2707.93|2694.93|2705.35|2692.35|35
1622626770000|2021-06-02 09:39:30|2706.6|2693.6|2707.48|2694.48|2707.69|2694.69|2706.25|2693.25|31
1622626780000|2021-06-02 09:39:40|2707.38|2694.38|2706.7|2693.7|2707.38|2694.38|2706.51|2693.51|29
1622626790000|2021-06-02 09:39:50|2706.68|2693.68|2706.49|2693.49|2706.69|2693.69|2706.43|2693.43|27
1622626800000|2021-06-02 09:40:00|2706.56|2693.56|2707.59|2694.59|2707.86|2694.86|2706.49|2693.49|28
1622626810000|2021-06-02 09:40:10|2707.64|2694.64|2707.42|2694.42|2708.07|2695.07|2707.42|2694.42|36
1622626820000|2021-06-02 09:40:20|2707.5|2694.5|2703.99|2690.99|2707.62|2694.62|2703.99|2690.99|35
1622626830000|2021-06-02 09:40:30|2704.74|2691.74|2704.52|2691.52|2705.14|2692.14|2703.81|2690.81|38
1622626840000|2021-06-02 09:40:40|2704.5|2691.5|2704.07|2691.07|2704.94|2691.94|2704.01|2691.01|21
1622626850000|2021-06-02 09:40:50|2704.06|2691.06|2704.07|2691.07|2704.07|2691.07|2704|2691|11
1622626860000|2021-06-02 09:41:00|2704.06|2691.06|2701.19|2688.19|2704.06|2691.06|2700.76|2687.76|37
1622626870000|2021-06-02 09:41:10|2701.31|2688.31|2701.56|2688.56|2701.62|2688.62|2700.38|2687.38|36
1622626880000|2021-06-02 09:41:20|2701.53|2688.53|2701|2688|2701.75|2688.75|2700.89|2687.89|35
1622626890000|2021-06-02 09:41:30|2700.95|2687.95|2700.77|2687.77|2701.42|2688.42|2700.77|2687.77|29
1622626900000|2021-06-02 09:41:40|2700.69|2687.69|2701.29|2688.29|2701.39|2688.39|2700.58|2687.58|27
1622626910000|2021-06-02 09:41:50|2701.28|2688.28|2703.14|2690.14|2703.22|2690.22|2701.27|2688.27|35
1622626920000|2021-06-02 09:42:00|2703.04|2690.04|2703.11|2690.11|2703.11|2690.11|2702.8|2689.8|32
1622626930000|2021-06-02 09:42:10|2703.31|2690.31|2701.88|2688.88|2703.45|2690.45|2701.88|2688.88|35
1622626940000|2021-06-02 09:42:20|2701.9|2688.9|2702.05|2689.05|2702.1|2689.1|2701.69|2688.69|30
1622626950000|2021-06-02 09:42:30|2702.02|2689.02|2702.79|2689.79|2702.79|2689.79|2701.83|2688.83|25
1622626960000|2021-06-02 09:42:40|2702.73|2689.73|2703.01|2690.01|2703.1|2690.1|2702.14|2689.14|26
1622626970000|2021-06-02 09:42:50|2703.06|2690.06|2703.68|2690.68|2703.84|2690.84|2703.01|2690.01|20
1622626980000|2021-06-02 09:43:00|2703.66|2690.66|2702.84|2689.84|2703.66|2690.66|2702.76|2689.76|29
1622626990000|2021-06-02 09:43:10|2702.8|2689.8|2703.2|2690.2|2703.21|2690.21|2702.73|2689.73|27
1622627000000|2021-06-02 09:43:20|2703.23|2690.23|2704.62|2691.62|2704.62|2691.62|2703.23|2690.23|26
1622627010000|2021-06-02 09:43:30|2704.52|2691.52|2704.7|2691.7|2704.74|2691.74|2704.52|2691.52|31
1622627020000|2021-06-02 09:43:40|2704.66|2691.66|2704.74|2691.74|2704.98|2691.98|2704.49|2691.49|21
1622627030000|2021-06-02 09:43:50|2704.69|2691.69|2703.88|2690.88|2704.87|2691.87|2703.25|2690.25|29
1622627040000|2021-06-02 09:44:00|2703.91|2690.91|2704.31|2691.31|2704.31|2691.31|2703.69|2690.69|20
1622627050000|2021-06-02 09:44:10|2704.37|2691.37|2704.88|2691.88|2705.1|2692.1|2704.29|2691.29|26
1622627060000|2021-06-02 09:44:20|2704.8|2691.8|2703.37|2690.37|2704.8|2691.8|2703.37|2690.37|23
1622627070000|2021-06-02 09:44:30|2703.35|2690.35|2702.29|2689.29|2703.45|2690.45|2702.29|2689.29|37
1622627080000|2021-06-02 09:44:40|2702.14|2689.14|2701.31|2688.31|2702.18|2689.18|2701.31|2688.31|36
1622627090000|2021-06-02 09:44:50|2701.21|2688.21|2700.72|2687.72|2701.28|2688.28|2698.89|2685.89|34
1622627100000|2021-06-02 09:45:00|2700.94|2687.94|2701.57|2688.57|2701.91|2688.91|2700.65|2687.65|32
1622627110000|2021-06-02 09:45:10|2701.61|2688.61|2700.17|2687.17|2701.79|2688.79|2700.17|2687.17|35
1622627120000|2021-06-02 09:45:20|2700.2|2687.2|2701.03|2688.03|2701.03|2688.03|2700.19|2687.19|31
1622627130000|2021-06-02 09:45:30|2701.07|2688.07|2701|2688|2701.57|2688.57|2700.79|2687.79|29
1622627140000|2021-06-02 09:45:40|2701.01|2688.01|2698.93|2685.93|2701.01|2688.01|2698.93|2685.93|35
1622627150000|2021-06-02 09:45:50|2698.89|2685.89|2699.05|2686.05|2699.86|2686.86|2698.8|2685.8|37
1622627160000|2021-06-02 09:46:00|2699.03|2686.03|2699.68|2686.68|2699.81|2686.81|2698.89|2685.89|31
1622627170000|2021-06-02 09:46:10|2699.7|2686.7|2700.91|2687.91|2701.44|2688.44|2699.7|2686.7|28
1622627180000|2021-06-02 09:46:20|2700.89|2687.89|2700.42|2687.42|2700.89|2687.89|2699.83|2686.83|36
1622627190000|2021-06-02 09:46:30|2700.67|2687.67|2701.33|2688.33|2701.39|2688.39|2700.14|2687.14|28
1622627200000|2021-06-02 09:46:40|2701.5|2688.5|2701.61|2688.61|2701.61|2688.61|2701.14|2688.14|29
1622627210000|2021-06-02 09:46:50|2701.56|2688.56|2702.45|2689.45|2702.71|2689.71|2701.52|2688.52|24
1622627220000|2021-06-02 09:47:00|2702.46|2689.46|2703.55|2690.55|2703.96|2690.96|2702.42|2689.42|35
1622627230000|2021-06-02 09:47:10|2703.65|2690.65|2703.28|2690.28|2703.89|2690.89|2703.24|2690.24|29
1622627240000|2021-06-02 09:47:20|2703.43|2690.43|2702.35|2689.35|2704.24|2691.24|2702.35|2689.35|24
1622627250000|2021-06-02 09:47:30|2702.32|2689.32|2702.2|2689.2|2702.86|2689.86|2701.49|2688.49|30
1622627260000|2021-06-02 09:47:40|2702.17|2689.17|2701.39|2688.39|2702.19|2689.19|2701.37|2688.37|28
1622627270000|2021-06-02 09:47:50|2701.4|2688.4|2701.97|2688.97|2701.97|2688.97|2701.4|2688.4|32
1622627280000|2021-06-02 09:48:00|2702.01|2689.01|2702.49|2689.49|2703.02|2690.02|2702.01|2689.01|32
1622627290000|2021-06-02 09:48:10|2702.46|2689.46|2702.09|2689.09|2702.53|2689.53|2702.09|2689.09|25
1622627300000|2021-06-02 09:48:20|2702.08|2689.08|2701.15|2688.15|2702.12|2689.12|2701.15|2688.15|26
1622627310000|2021-06-02 09:48:30|2701.13|2688.13|2701.25|2688.25|2701.31|2688.31|2701.06|2688.06|26
1622627320000|2021-06-02 09:48:40|2701.06|2688.06|2701.67|2688.67|2701.67|2688.67|2700.15|2687.15|33
1622627330000|2021-06-02 09:48:50|2701.66|2688.66|2702.01|2689.01|2702.06|2689.06|2701.66|2688.66|31
1622627340000|2021-06-02 09:49:00|2702.04|2689.04|2701.29|2688.29|2702.05|2689.05|2701.01|2688.01|27
1622627350000|2021-06-02 09:49:10|2701.26|2688.26|2701.04|2688.04|2701.28|2688.28|2700.94|2687.94|32
1622627360000|2021-06-02 09:49:20|2701.16|2688.16|2700.47|2687.47|2701.16|2688.16|2700.37|2687.37|29
1622627370000|2021-06-02 09:49:30|2700.5|2687.5|2700.75|2687.75|2700.75|2687.75|2699.72|2686.72|35
1622627380000|2021-06-02 09:49:40|2700.76|2687.76|2701.29|2688.29|2701.79|2688.79|2700.6|2687.6|34
1622627390000|2021-06-02 09:49:50|2701.28|2688.28|2699.63|2686.63|2701.29|2688.29|2699.63|2686.63|36
1622627400000|2021-06-02 09:50:00|2699.62|2686.62|2699.44|2686.44|2699.7|2686.7|2699.31|2686.31|21
1622627410000|2021-06-02 09:50:10|2699.35|2686.35|2695.97|2682.97|2699.5|2686.5|2695.76|2682.76|35
1622627420000|2021-06-02 09:50:20|2695.87|2682.87|2694.16|2681.16|2696.41|2683.41|2694.16|2681.16|39
1622627430000|2021-06-02 09:50:30|2693.9|2680.9|2694.58|2681.58|2694.74|2681.74|2693.69|2680.69|34
1622627440000|2021-06-02 09:50:40|2694.62|2681.62|2693.58|2680.58|2695.74|2682.74|2693.01|2680.01|37
1622627450000|2021-06-02 09:50:50|2694.04|2681.04|2693.63|2680.63|2694.2|2681.2|2693.41|2680.41|36
1622627460000|2021-06-02 09:51:00|2693.69|2680.69|2694.9|2681.9|2694.9|2681.9|2693.63|2680.63|33
1622627470000|2021-06-02 09:51:10|2694.89|2681.89|2695.74|2682.74|2696.1|2683.1|2694.89|2681.89|37
1622627480000|2021-06-02 09:51:20|2695.62|2682.62|2695.57|2682.57|2696.01|2683.01|2695.01|2682.01|34
1622627490000|2021-06-02 09:51:30|2695.58|2682.58|2693.8|2680.8|2695.58|2682.58|2692.19|2679.19|34
1622627500000|2021-06-02 09:51:40|2693.75|2680.75|2694.05|2681.05|2694.53|2681.53|2693.48|2680.48|38
1622627510000|2021-06-02 09:51:50|2694.08|2681.08|2693.2|2680.2|2694.08|2681.08|2693.03|2680.03|30
1622627520000|2021-06-02 09:52:00|2693.21|2680.21|2694.18|2681.18|2694.53|2681.53|2693.21|2680.21|36
1622627530000|2021-06-02 09:52:10|2694.21|2681.21|2692.6|2679.6|2694.21|2681.21|2692.31|2679.31|33
1622627540000|2021-06-02 09:52:20|2692.57|2679.57|2691.99|2678.99|2692.69|2679.69|2691.98|2678.98|37
1622627550000|2021-06-02 09:52:30|2692.03|2679.03|2692.22|2679.22|2692.84|2679.84|2692.02|2679.02|34
1622627560000|2021-06-02 09:52:40|2692.24|2679.24|2690.22|2677.22|2692.66|2679.66|2690.22|2677.22|32
1622627570000|2021-06-02 09:52:50|2690.18|2677.18|2690.2|2677.2|2690.92|2677.92|2689.61|2676.61|37
1622627580000|2021-06-02 09:53:00|2690.06|2677.06|2692.08|2679.08|2692.08|2679.08|2690.06|2677.06|39
1622627590000|2021-06-02 09:53:10|2691.93|2678.93|2692.78|2679.78|2692.92|2679.92|2691.65|2678.65|36
1622627600000|2021-06-02 09:53:20|2692.72|2679.72|2692.44|2679.44|2692.86|2679.86|2692.11|2679.11|36
1622627610000|2021-06-02 09:53:30|2692.32|2679.32|2692.75|2679.75|2692.92|2679.92|2692.09|2679.09|40
1622627620000|2021-06-02 09:53:40|2692.85|2679.85|2692.97|2679.97|2692.97|2679.97|2692.85|2679.85|13
1622627630000|2021-06-02 09:53:50|2692.92|2679.92|2692.95|2679.95|2692.99|2679.99|2692.49|2679.49|20
1622627640000|2021-06-02 09:54:00|2692.94|2679.94|2694.23|2681.23|2694.23|2681.23|2692.92|2679.92|28
1622627650000|2021-06-02 09:54:10|2694.26|2681.26|2694.77|2681.77|2695.24|2682.24|2694.26|2681.26|32
1622627660000|2021-06-02 09:54:20|2694.95|2681.95|2695.56|2682.56|2695.63|2682.63|2694.85|2681.85|27
1622627670000|2021-06-02 09:54:30|2695.62|2682.62|2694.21|2681.21|2698.35|2685.35|2694.21|2681.21|32
1622627680000|2021-06-02 09:54:40|2693.64|2680.64|2694.08|2681.08|2694.5|2681.5|2693.47|2680.47|37
1622627690000|2021-06-02 09:54:50|2694.07|2681.07|2693.54|2680.54|2694.5|2681.5|2693.31|2680.31|33
1622627700000|2021-06-02 09:55:00|2693.48|2680.48|2691.85|2678.85|2693.66|2680.66|2691.85|2678.85|33
1622627710000|2021-06-02 09:55:10|2691.92|2678.92|2691.11|2678.11|2692.58|2679.58|2690.83|2677.83|37
1622627720000|2021-06-02 09:55:20|2691.32|2678.32|2692.83|2679.83|2692.83|2679.83|2691.32|2678.32|30
1622627730000|2021-06-02 09:55:30|2692.89|2679.89|2691.77|2678.77|2693.39|2680.39|2691.7|2678.7|31
1622627740000|2021-06-02 09:55:40|2691.73|2678.73|2691.9|2678.9|2692.01|2679.01|2691.68|2678.68|34
1622627750000|2021-06-02 09:55:50|2692.06|2679.06|2693.35|2680.35|2693.35|2680.35|2691.62|2678.62|37
1622627760000|2021-06-02 09:56:00|2693.37|2680.37|2696.38|2683.38|2696.38|2683.38|2693.37|2680.37|31
1622627770000|2021-06-02 09:56:10|2696.42|2683.42|2695.38|2682.38|2697.12|2684.12|2695.38|2682.38|36
1622627780000|2021-06-02 09:56:20|2695.42|2682.42|2695.29|2682.29|2695.66|2682.66|2694.5|2681.5|30
1622627790000|2021-06-02 09:56:30|2695.23|2682.23|2696.43|2683.43|2696.43|2683.43|2695.22|2682.22|38
1622627800000|2021-06-02 09:56:40|2696.44|2683.44|2698.29|2685.29|2698.29|2685.29|2696.36|2683.36|34
1622627810000|2021-06-02 09:56:50|2698.04|2685.04|2696.1|2683.1|2698.04|2685.04|2695.98|2682.98|36
1622627820000|2021-06-02 09:57:00|2696.08|2683.08|2696.35|2683.35|2696.35|2683.35|2695.24|2682.24|38
1622627830000|2021-06-02 09:57:10|2696.44|2683.44|2696.26|2683.26|2697.05|2684.05|2696.22|2683.22|32
1622627840000|2021-06-02 09:57:20|2696.24|2683.24|2696.7|2683.7|2696.75|2683.75|2696.24|2683.24|36
1622627850000|2021-06-02 09:57:30|2696.71|2683.71|2698.09|2685.09|2698.09|2685.09|2696.65|2683.65|23
1622627860000|2021-06-02 09:57:40|2698.11|2685.11|2698.07|2685.07|2698.43|2685.43|2697.83|2684.83|30
1622627870000|2021-06-02 09:57:50|2698.12|2685.12|2697.43|2684.43|2698.21|2685.21|2697.32|2684.32|33
1622627880000|2021-06-02 09:58:00|2697.42|2684.42|2697.82|2684.82|2697.88|2684.88|2697.42|2684.42|30
1622627890000|2021-06-02 09:58:10|2697.81|2684.81|2698.23|2685.23|2698.31|2685.31|2697.76|2684.76|14
1622627900000|2021-06-02 09:58:20|2698.57|2685.57|2698.21|2685.21|2698.57|2685.57|2697.73|2684.73|26
1622627910000|2021-06-02 09:58:30|2698.26|2685.26|2697.85|2684.85|2698.43|2685.43|2697.71|2684.71|28
1622627920000|2021-06-02 09:58:40|2697.65|2684.65|2698.11|2685.11|2698.15|2685.15|2697.61|2684.61|16
1622627930000|2021-06-02 09:58:50|2698.14|2685.14|2698.1|2685.1|2698.3|2685.3|2698.03|2685.03|15
1622627940000|2021-06-02 09:59:00|2698.11|2685.11|2697.61|2684.61|2699.06|2686.06|2697.61|2684.61|25
1622627950000|2021-06-02 09:59:10|2697.59|2684.59|2695.83|2682.83|2697.59|2684.59|2695.73|2682.73|37
1622627960000|2021-06-02 09:59:20|2695.76|2682.76|2696.71|2683.71|2697.01|2684.01|2695.72|2682.72|34
1622627970000|2021-06-02 09:59:30|2696.86|2683.86|2695.9|2682.9|2696.97|2683.97|2695.61|2682.61|37
1622627980000|2021-06-02 09:59:40|2695.85|2682.85|2690.96|2677.96|2695.85|2682.85|2690.5|2677.5|35
1622627990000|2021-06-02 09:59:50|2690.99|2677.99|2691.56|2678.56|2692.03|2679.03|2690.99|2677.99|35
1622628000000|2021-06-02 10:00:00|2691.57|2678.57|2691.23|2678.23|2691.89|2678.89|2691.05|2678.05|35
1622628010000|2021-06-02 10:00:10|2690.97|2677.97|2690.63|2677.63|2691.77|2678.77|2690.58|2677.58|38
1622628020000|2021-06-02 10:00:20|2690.4|2677.4|2690.51|2677.51|2690.71|2677.71|2690.28|2677.28|33
1622628030000|2021-06-02 10:00:30|2690.47|2677.47|2688.6|2675.6|2690.47|2677.47|2688.6|2675.6|34
1622628040000|2021-06-02 10:00:40|2688.56|2675.56|2690.44|2677.44|2690.55|2677.55|2688.41|2675.41|35
1622628050000|2021-06-02 10:00:50|2690.42|2677.42|2690.04|2677.04|2690.76|2677.76|2689.87|2676.87|37
1622628060000|2021-06-02 10:01:00|2690.05|2677.05|2691.92|2678.92|2691.92|2678.92|2689.96|2676.96|37
1622628070000|2021-06-02 10:01:10|2691.99|2678.99|2694.64|2681.64|2694.64|2681.64|2691.99|2678.99|37
1622628080000|2021-06-02 10:01:20|2694.84|2681.84|2694.92|2681.92|2695.48|2682.48|2694.5|2681.5|27
1622628090000|2021-06-02 10:01:30|2694.78|2681.78|2695.59|2682.59|2695.59|2682.59|2694.11|2681.11|35
1622628100000|2021-06-02 10:01:40|2695.61|2682.61|2695.18|2682.18|2696.42|2683.42|2695.05|2682.05|33
1622628110000|2021-06-02 10:01:50|2695.4|2682.4|2695.78|2682.78|2695.96|2682.96|2695.29|2682.29|29
1622628120000|2021-06-02 10:02:00|2695.81|2682.81|2696.24|2683.24|2696.24|2683.24|2695.75|2682.75|22
1622628130000|2021-06-02 10:02:10|2696.05|2683.05|2696.88|2683.88|2696.88|2683.88|2696.05|2683.05|23
1622628140000|2021-06-02 10:02:20|2696.84|2683.84|2695.47|2682.47|2696.97|2683.97|2695.35|2682.35|31
1622628150000|2021-06-02 10:02:30|2695.57|2682.57|2695.77|2682.77|2695.77|2682.77|2695.49|2682.49|30
1622628160000|2021-06-02 10:02:40|2695.73|2682.73|2695.58|2682.58|2695.88|2682.88|2695.34|2682.34|25
1622628170000|2021-06-02 10:02:50|2695.67|2682.67|2694.97|2681.97|2696.37|2683.37|2694.96|2681.96|31
1622628180000|2021-06-02 10:03:00|2695.05|2682.05|2693.42|2680.42|2695.15|2682.15|2692.77|2679.77|27
1622628190000|2021-06-02 10:03:10|2693.39|2680.39|2693.14|2680.14|2693.54|2680.54|2693.09|2680.09|18
1622628200000|2021-06-02 10:03:20|2693.11|2680.11|2693.24|2680.24|2693.4|2680.4|2692.8|2679.8|18
1622628210000|2021-06-02 10:03:30|2691.74|2678.74|2692.16|2679.16|2692.16|2679.16|2691.71|2678.71|22
1622628220000|2021-06-02 10:03:40|2692.11|2679.11|2692.2|2679.2|2692.27|2679.27|2692.1|2679.1|12
1622628230000|2021-06-02 10:03:50|2692.09|2679.09|2691.98|2678.98|2692.09|2679.09|2691.93|2678.93|13
1622628240000|2021-06-02 10:04:00|2691.91|2678.91|2691.77|2678.77|2692.03|2679.03|2691.42|2678.42|24
1622628250000|2021-06-02 10:04:10|2691.68|2678.68|2690.62|2677.62|2691.68|2678.68|2690.29|2677.29|24
1622628260000|2021-06-02 10:04:20|2690.54|2677.54|2690.46|2677.46|2690.58|2677.58|2690.42|2677.42|12
1622628270000|2021-06-02 10:04:30|2690.41|2677.41|2688.33|2675.33|2690.41|2677.41|2688.26|2675.26|27
1622628280000|2021-06-02 10:04:40|2688.44|2675.44|2688.94|2675.94|2689.53|2676.53|2688.44|2675.44|32
1622628290000|2021-06-02 10:04:50|2688.93|2675.93|2689.01|2676.01|2689.69|2676.69|2688.46|2675.46|24
1622628300000|2021-06-02 10:05:00|2688.97|2675.97|2689.23|2676.23|2689.81|2676.81|2688.95|2675.95|24
1622628310000|2021-06-02 10:05:10|2689.27|2676.27|2688.49|2675.49|2689.28|2676.28|2688.38|2675.38|20
1622628320000|2021-06-02 10:05:20|2688.61|2675.61|2688.94|2675.94|2688.94|2675.94|2688.6|2675.6|30
1622628330000|2021-06-02 10:05:30|2688.95|2675.95|2686.01|2673.01|2688.95|2675.95|2685.89|2672.89|31
1622628340000|2021-06-02 10:05:40|2686.25|2673.25|2685.39|2672.39|2686.25|2673.25|2685.23|2672.23|33
1622628350000|2021-06-02 10:05:50|2685.11|2672.11|2684.37|2671.37|2685.61|2672.61|2684.37|2671.37|32
1622628360000|2021-06-02 10:06:00|2684.53|2671.53|2687.48|2674.48|2687.65|2674.65|2684.53|2671.53|38
1622628370000|2021-06-02 10:06:10|2687.56|2674.56|2688.19|2675.19|2689.7|2676.7|2687.56|2674.56|39
1622628380000|2021-06-02 10:06:20|2688.25|2675.25|2686.89|2673.89|2688.25|2675.25|2686.63|2673.63|38
1622628390000|2021-06-02 10:06:30|2686.86|2673.86|2686.77|2673.77|2687.33|2674.33|2686.75|2673.75|30
1622628400000|2021-06-02 10:06:40|2686.75|2673.75|2687.65|2674.65|2687.65|2674.65|2686.72|2673.72|38
1622628410000|2021-06-02 10:06:50|2687.6|2674.6|2687.15|2674.15|2687.64|2674.64|2687.09|2674.09|27
1622628420000|2021-06-02 10:07:00|2687.2|2674.2|2687.94|2674.94|2687.94|2674.94|2687.13|2674.13|36
1622628430000|2021-06-02 10:07:10|2688.07|2675.07|2687.84|2674.84|2688.07|2675.07|2687.53|2674.53|32
1622628440000|2021-06-02 10:07:20|2687.87|2674.87|2687.95|2674.95|2688.14|2675.14|2687.83|2674.83|24
1622628450000|2021-06-02 10:07:30|2687.96|2674.96|2688.24|2675.24|2688.48|2675.48|2687.87|2674.87|31
1622628460000|2021-06-02 10:07:40|2688.21|2675.21|2688.33|2675.33|2688.37|2675.37|2688|2675|28
1622628470000|2021-06-02 10:07:50|2688.61|2675.61|2688.47|2675.47|2688.89|2675.89|2688.25|2675.25|32
1622628480000|2021-06-02 10:08:00|2688.51|2675.51|2689.35|2676.35|2689.35|2676.35|2688.43|2675.43|21
1622628490000|2021-06-02 10:08:10|2689.32|2676.32|2688.33|2675.33|2689.37|2676.37|2688.28|2675.28|20
1622628500000|2021-06-02 10:08:20|2688.01|2675.01|2689.17|2676.17|2689.19|2676.19|2687.78|2674.78|34
1622628510000|2021-06-02 10:08:30|2689.1|2676.1|2689.12|2676.12|2689.33|2676.33|2688.94|2675.94|28
1622628520000|2021-06-02 10:08:40|2689.15|2676.15|2690.45|2677.45|2690.71|2677.71|2689.13|2676.13|32
1622628530000|2021-06-02 10:08:50|2689.86|2676.86|2688.65|2675.65|2689.86|2676.86|2688.63|2675.63|36
1622628540000|2021-06-02 10:09:00|2688.58|2675.58|2688.82|2675.82|2688.85|2675.85|2688.56|2675.56|32
1622628550000|2021-06-02 10:09:10|2688.78|2675.78|2688.7|2675.7|2689.16|2676.16|2688.59|2675.59|35
1622628560000|2021-06-02 10:09:20|2688.73|2675.73|2690.18|2677.18|2690.18|2677.18|2688.7|2675.7|30
1622628570000|2021-06-02 10:09:30|2690.17|2677.17|2690.26|2677.26|2690.54|2677.54|2690.17|2677.17|21
1622628580000|2021-06-02 10:09:40|2689.89|2676.89|2688.87|2675.87|2689.89|2676.89|2688.82|2675.82|38
1622628590000|2021-06-02 10:09:50|2688.83|2675.83|2689.09|2676.09|2689.42|2676.42|2688.79|2675.79|28
1622628600000|2021-06-02 10:10:00|2689.13|2676.13|2688.88|2675.88|2689.41|2676.41|2688.02|2675.02|34
1622628610000|2021-06-02 10:10:10|2689.14|2676.14|2688.9|2675.9|2689.44|2676.44|2688.45|2675.45|34
1622628620000|2021-06-02 10:10:20|2689.05|2676.05|2689.61|2676.61|2690.11|2677.11|2689.05|2676.05|35
1622628630000|2021-06-02 10:10:30|2689.5|2676.5|2689.64|2676.64|2689.7|2676.7|2689.48|2676.48|23
1622628640000|2021-06-02 10:10:40|2689.62|2676.62|2690.15|2677.15|2690.15|2677.15|2689.44|2676.44|31
1622628650000|2021-06-02 10:10:50|2690.56|2677.56|2690.15|2677.15|2690.86|2677.86|2690.04|2677.04|32
1622628660000|2021-06-02 10:11:00|2690.17|2677.17|2688.8|2675.8|2690.24|2677.24|2688.27|2675.27|32
1622628670000|2021-06-02 10:11:10|2689.04|2676.04|2688.27|2675.27|2689.53|2676.53|2688.23|2675.23|39
1622628680000|2021-06-02 10:11:20|2688.26|2675.26|2688.22|2675.22|2688.32|2675.32|2688.04|2675.04|29
1622628690000|2021-06-02 10:11:30|2688.14|2675.14|2686.91|2673.91|2688.2|2675.2|2686.9|2673.9|27
1622628700000|2021-06-02 10:11:40|2686.86|2673.86|2686.84|2673.84|2687.04|2674.04|2686.61|2673.61|30
1622628710000|2021-06-02 10:11:50|2686.76|2673.76|2686.19|2673.19|2687.51|2674.51|2686.19|2673.19|35
1622628720000|2021-06-02 10:12:00|2686.11|2673.11|2686.56|2673.56|2686.75|2673.75|2685.97|2672.97|29
1622628730000|2021-06-02 10:12:10|2686.53|2673.53|2686.39|2673.39|2686.74|2673.74|2686.28|2673.28|26
1622628740000|2021-06-02 10:12:20|2686.43|2673.43|2688.21|2675.21|2688.21|2675.21|2686.34|2673.34|29
1622628750000|2021-06-02 10:12:30|2688.39|2675.39|2688.4|2675.4|2688.49|2675.49|2687.76|2674.76|36
1622628760000|2021-06-02 10:12:40|2688.41|2675.41|2687.64|2674.64|2688.55|2675.55|2687.64|2674.64|26
1622628770000|2021-06-02 10:12:50|2687.67|2674.67|2686.81|2673.81|2687.67|2674.67|2686.81|2673.81|34
1622628780000|2021-06-02 10:13:00|2686.56|2673.56|2687.29|2674.29|2687.4|2674.4|2686.42|2673.42|34
1622628790000|2021-06-02 10:13:10|2687.28|2674.28|2688.18|2675.18|2688.2|2675.2|2687.28|2674.28|30
1622628800000|2021-06-02 10:13:20|2688.24|2675.24|2688.05|2675.05|2688.24|2675.24|2687.98|2674.98|23
1622628810000|2021-06-02 10:13:30|2688.09|2675.09|2687.7|2674.7|2688.59|2675.59|2687.65|2674.65|31
1622628820000|2021-06-02 10:13:40|2687.9|2674.9|2688.02|2675.02|2688.16|2675.16|2687.86|2674.86|34
1622628830000|2021-06-02 10:13:50|2688.08|2675.08|2687.05|2674.05|2688.13|2675.13|2687.05|2674.05|32
1622628840000|2021-06-02 10:14:00|2687.12|2674.12|2687.14|2674.14|2687.23|2674.23|2687.04|2674.04|30
1622628850000|2021-06-02 10:14:10|2687.18|2674.18|2687.74|2674.74|2687.74|2674.74|2687.18|2674.18|29
1622628860000|2021-06-02 10:14:20|2687.69|2674.69|2685.52|2672.52|2687.69|2674.69|2685.52|2672.52|30
1622628870000|2021-06-02 10:14:30|2685.61|2672.61|2685.89|2672.89|2686.95|2673.95|2685.58|2672.58|35
1622628880000|2021-06-02 10:14:40|2686.11|2673.11|2686.06|2673.06|2686.22|2673.22|2685.9|2672.9|28
1622628890000|2021-06-02 10:14:50|2686.16|2673.16|2686.27|2673.27|2686.65|2673.65|2685.92|2672.92|34
1622628900000|2021-06-02 10:15:00|2686.23|2673.23|2687.71|2674.71|2687.71|2674.71|2686.13|2673.13|34
1622628910000|2021-06-02 10:15:10|2687.66|2674.66|2688.02|2675.02|2688.14|2675.14|2687.59|2674.59|28
1622628920000|2021-06-02 10:15:20|2688.07|2675.07|2689.17|2676.17|2689.31|2676.31|2688.07|2675.07|26
1622628930000|2021-06-02 10:15:30|2689.28|2676.28|2689.13|2676.13|2689.59|2676.59|2689.05|2676.05|27
1622628940000|2021-06-02 10:15:40|2689.14|2676.14|2687.91|2674.91|2689.56|2676.56|2687.57|2674.57|30
1622628950000|2021-06-02 10:15:50|2687.93|2674.93|2688.13|2675.13|2688.19|2675.19|2687.87|2674.87|28
1622628960000|2021-06-02 10:16:00|2688.1|2675.1|2689.36|2676.36|2689.42|2676.42|2688.1|2675.1|27
1622628970000|2021-06-02 10:16:10|2689.43|2676.43|2691.83|2678.83|2692.08|2679.08|2689.43|2676.43|30
1622628980000|2021-06-02 10:16:20|2691.79|2678.79|2691.72|2678.72|2692.22|2679.22|2691.62|2678.62|24
1622628990000|2021-06-02 10:16:30|2691.75|2678.75|2693.27|2680.27|2693.29|2680.29|2691.75|2678.75|29
1622629000000|2021-06-02 10:16:40|2693.21|2680.21|2694.48|2681.48|2694.52|2681.52|2693.21|2680.21|35
1622629010000|2021-06-02 10:16:50|2694.53|2681.53|2693.31|2680.31|2694.53|2681.53|2692.83|2679.83|37
1622629020000|2021-06-02 10:17:00|2693.29|2680.29|2692.49|2679.49|2693.36|2680.36|2692.49|2679.49|35
1622629030000|2021-06-02 10:17:10|2692.23|2679.23|2692.46|2679.46|2692.85|2679.85|2692.23|2679.23|21
1622629040000|2021-06-02 10:17:20|2692.53|2679.53|2691.98|2678.98|2692.53|2679.53|2691.94|2678.94|31
1622629050000|2021-06-02 10:17:30|2691.92|2678.92|2693.27|2680.27|2693.28|2680.28|2691.9|2678.9|28
1622629060000|2021-06-02 10:17:40|2693.28|2680.28|2692.1|2679.1|2693.28|2680.28|2692.09|2679.09|25
1622629070000|2021-06-02 10:17:50|2692.15|2679.15|2691.22|2678.22|2692.15|2679.15|2691.18|2678.18|24
1622629080000|2021-06-02 10:18:00|2691.17|2678.17|2693|2680|2693.03|2680.03|2691.17|2678.17|31
1622629090000|2021-06-02 10:18:10|2692.99|2679.99|2693|2680|2693.57|2680.57|2692.56|2679.56|31
1622629100000|2021-06-02 10:18:20|2692.99|2679.99|2693.14|2680.14|2693.23|2680.23|2692.98|2679.98|27
1622629110000|2021-06-02 10:18:30|2692.55|2679.55|2692.47|2679.47|2692.59|2679.59|2692.47|2679.47|28
1622629120000|2021-06-02 10:18:40|2692.48|2679.48|2692.45|2679.45|2692.53|2679.53|2692.04|2679.04|33
1622629130000|2021-06-02 10:18:50|2692.44|2679.44|2693.87|2680.87|2693.96|2680.96|2692.22|2679.22|25
1622629140000|2021-06-02 10:19:00|2693.57|2680.57|2692.27|2679.27|2693.82|2680.82|2692.27|2679.27|27
1622629150000|2021-06-02 10:19:10|2692.21|2679.21|2693.01|2680.01|2693.01|2680.01|2691.96|2678.96|29
1622629160000|2021-06-02 10:19:20|2693|2680|2692.74|2679.74|2693.01|2680.01|2692.23|2679.23|26
1622629170000|2021-06-02 10:19:30|2692.77|2679.77|2694.28|2681.28|2694.33|2681.33|2692.77|2679.77|35
1622629180000|2021-06-02 10:19:40|2694.27|2681.27|2694.5|2681.5|2694.52|2681.52|2694.07|2681.07|29
1622629190000|2021-06-02 10:19:50|2694.4|2681.4|2693.95|2680.95|2694.4|2681.4|2693.72|2680.72|27
1622629200000|2021-06-02 10:20:00|2693.9|2680.9|2692.72|2679.72|2693.9|2680.9|2692.55|2679.55|36
1622629210000|2021-06-02 10:20:10|2692.67|2679.67|2692.35|2679.35|2692.89|2679.89|2692.31|2679.31|30
1622629220000|2021-06-02 10:20:20|2692.43|2679.43|2693.24|2680.24|2693.25|2680.25|2692.43|2679.43|29
1622629230000|2021-06-02 10:20:30|2693.26|2680.26|2692.83|2679.83|2693.26|2680.26|2692.77|2679.77|30
1622629240000|2021-06-02 10:20:40|2692.79|2679.79|2692.88|2679.88|2692.88|2679.88|2692.49|2679.49|32
1622629250000|2021-06-02 10:20:50|2693.01|2680.01|2693.78|2680.78|2694.05|2681.05|2692.95|2679.95|34
1622629260000|2021-06-02 10:21:00|2693.64|2680.64|2693.88|2680.88|2693.98|2680.98|2693.55|2680.55|30
1622629270000|2021-06-02 10:21:10|2693.81|2680.81|2695.06|2682.06|2695.06|2682.06|2693.59|2680.59|31
1622629280000|2021-06-02 10:21:20|2695.08|2682.08|2695.36|2682.36|2695.55|2682.55|2694.57|2681.57|37
1622629290000|2021-06-02 10:21:30|2695.86|2682.86|2697.64|2684.64|2697.64|2684.64|2695.86|2682.86|34
1622629300000|2021-06-02 10:21:40|2697.56|2684.56|2695.66|2682.66|2697.79|2684.79|2695.23|2682.23|34
1622629310000|2021-06-02 10:21:50|2695.8|2682.8|2695.83|2682.83|2695.83|2682.83|2695.06|2682.06|34
1622629320000|2021-06-02 10:22:00|2695.52|2682.52|2694.73|2681.73|2695.66|2682.66|2694.69|2681.69|29
1622629330000|2021-06-02 10:22:10|2694.83|2681.83|2694.86|2681.86|2695.12|2682.12|2694.6|2681.6|32
1622629340000|2021-06-02 10:22:20|2694.84|2681.84|2694.53|2681.53|2695.27|2682.27|2694.53|2681.53|31
1622629350000|2021-06-02 10:22:30|2694.59|2681.59|2694.45|2681.45|2694.84|2681.84|2694.44|2681.44|29
1622629360000|2021-06-02 10:22:40|2694.46|2681.46|2694.47|2681.47|2694.52|2681.52|2694.45|2681.45|16
1622629370000|2021-06-02 10:22:50|2694.45|2681.45|2694.84|2681.84|2694.91|2681.91|2694.45|2681.45|16
1622629380000|2021-06-02 10:23:00|2694.76|2681.76|2695.15|2682.15|2695.15|2682.15|2694.19|2681.19|28
1622629390000|2021-06-02 10:23:10|2695.23|2682.23|2695.52|2682.52|2695.67|2682.67|2695.23|2682.23|16
1622629400000|2021-06-02 10:23:20|2695.53|2682.53|2695.6|2682.6|2695.68|2682.68|2694.81|2681.81|32
1622629410000|2021-06-02 10:23:30|2695.64|2682.64|2695.9|2682.9|2696.94|2683.94|2695.64|2682.64|22
1622629420000|2021-06-02 10:23:40|2695.88|2682.88|2695.92|2682.92|2696.1|2683.1|2695.07|2682.07|36
1622629430000|2021-06-02 10:23:50|2695.97|2682.97|2696.22|2683.22|2696.32|2683.32|2695.97|2682.97|27
1622629440000|2021-06-02 10:24:00|2696.5|2683.5|2695.68|2682.68|2696.54|2683.54|2695.07|2682.07|33
1622629450000|2021-06-02 10:24:10|2695.47|2682.47|2695.62|2682.62|2695.8|2682.8|2695.35|2682.35|29
1622629460000|2021-06-02 10:24:20|2695.48|2682.48|2695.14|2682.14|2695.56|2682.56|2695.03|2682.03|19
1622629470000|2021-06-02 10:24:30|2695.12|2682.12|2694.6|2681.6|2695.13|2682.13|2694.29|2681.29|35
1622629480000|2021-06-02 10:24:40|2694.55|2681.55|2694|2681|2694.55|2681.55|2693.95|2680.95|25
1622629490000|2021-06-02 10:24:50|2694.13|2681.13|2695.33|2682.33|2695.33|2682.33|2693.97|2680.97|23
1622629500000|2021-06-02 10:25:00|2695.4|2682.4|2698.14|2685.14|2698.32|2685.32|2695.4|2682.4|28
1622629510000|2021-06-02 10:25:10|2698.19|2685.19|2699.34|2686.34|2699.98|2686.98|2698.16|2685.16|32
1622629520000|2021-06-02 10:25:20|2699.05|2686.05|2699.12|2686.12|2699.12|2686.12|2698.14|2685.14|34
1622629530000|2021-06-02 10:25:30|2699.36|2686.36|2699.67|2686.67|2699.8|2686.8|2699.04|2686.04|28
1622629540000|2021-06-02 10:25:40|2699.57|2686.57|2700.03|2687.03|2700.07|2687.07|2699.43|2686.43|34
1622629550000|2021-06-02 10:25:50|2700.21|2687.21|2699.66|2686.66|2700.26|2687.26|2699.1|2686.1|34
1622629560000|2021-06-02 10:26:00|2699.7|2686.7|2700.28|2687.28|2700.35|2687.35|2699.68|2686.68|27
1622629570000|2021-06-02 10:26:10|2700.02|2687.02|2701.69|2688.69|2701.69|2688.69|2700.02|2687.02|28
1622629580000|2021-06-02 10:26:20|2701.65|2688.65|2701.22|2688.22|2702.09|2689.09|2701.15|2688.15|33
1622629590000|2021-06-02 10:26:30|2701.12|2688.12|2700.35|2687.35|2701.12|2688.12|2700.35|2687.35|32
1622629600000|2021-06-02 10:26:40|2700.43|2687.43|2701.18|2688.18|2701.3|2688.3|2700.41|2687.41|32
1622629610000|2021-06-02 10:26:50|2701.15|2688.15|2701.47|2688.47|2701.52|2688.52|2701.06|2688.06|16
1622629620000|2021-06-02 10:27:00|2701.82|2688.82|2701.85|2688.85|2701.85|2688.85|2701.44|2688.44|33
1622629630000|2021-06-02 10:27:10|2702.03|2689.03|2702.07|2689.07|2702.98|2689.98|2702.02|2689.02|36
1622629640000|2021-06-02 10:27:20|2702.08|2689.08|2700.81|2687.81|2702.35|2689.35|2700.81|2687.81|33
1622629650000|2021-06-02 10:27:30|2700.84|2687.84|2702.26|2689.26|2702.41|2689.41|2700.54|2687.54|34
1622629660000|2021-06-02 10:27:40|2702.25|2689.25|2702.3|2689.3|2702.6|2689.6|2702.06|2689.06|31
1622629670000|2021-06-02 10:27:50|2702.27|2689.27|2703.1|2690.1|2703.16|2690.16|2701.99|2688.99|28
1622629680000|2021-06-02 10:28:00|2703.14|2690.14|2702.7|2689.7|2703.14|2690.14|2702.58|2689.58|28
1622629690000|2021-06-02 10:28:10|2702.66|2689.66|2702.44|2689.44|2702.95|2689.95|2702.44|2689.44|22
1622629700000|2021-06-02 10:28:20|2702.46|2689.46|2702.57|2689.57|2702.64|2689.64|2701.67|2688.67|31
1622629710000|2021-06-02 10:28:30|2702.54|2689.54|2702.5|2689.5|2702.58|2689.58|2702.47|2689.47|16
1622629720000|2021-06-02 10:28:40|2702.47|2689.47|2701.16|2688.16|2702.51|2689.51|2701.15|2688.15|24
1622629730000|2021-06-02 10:28:50|2701.09|2688.09|2701.11|2688.11|2701.13|2688.13|2700.54|2687.54|28
1622629740000|2021-06-02 10:29:00|2701.21|2688.21|2701.05|2688.05|2701.31|2688.31|2701.05|2688.05|26
1622629750000|2021-06-02 10:29:10|2701.12|2688.12|2700.48|2687.48|2701.21|2688.21|2700.22|2687.22|31
1622629760000|2021-06-02 10:29:20|2700.46|2687.46|2700.38|2687.38|2700.5|2687.5|2700.38|2687.38|24
1622629770000|2021-06-02 10:29:30|2700.41|2687.41|2701.53|2688.53|2701.82|2688.82|2700.4|2687.4|28
1622629780000|2021-06-02 10:29:40|2701.38|2688.38|2701.8|2688.8|2702.25|2689.25|2701.08|2688.08|33
1622629790000|2021-06-02 10:29:50|2701.84|2688.84|2702.15|2689.15|2702.15|2689.15|2701.34|2688.34|35
1622629800000|2021-06-02 10:30:00|2702.23|2689.23|2703.22|2690.22|2703.22|2690.22|2701.68|2688.68|31
1622629810000|2021-06-02 10:30:10|2703.27|2690.27|2703.99|2690.99|2704.01|2691.01|2703.27|2690.27|23
1622629820000|2021-06-02 10:30:20|2703.98|2690.98|2704.33|2691.33|2704.67|2691.67|2703.8|2690.8|33
1622629830000|2021-06-02 10:30:30|2704.28|2691.28|2704.28|2691.28|2704.41|2691.41|2704.21|2691.21|32
1622629840000|2021-06-02 10:30:40|2704.32|2691.32|2704.73|2691.73|2704.77|2691.77|2704.21|2691.21|26
1622629850000|2021-06-02 10:30:50|2704.93|2691.93|2705.59|2692.59|2705.59|2692.59|2704.67|2691.67|22
1622629860000|2021-06-02 10:31:00|2705.66|2692.66|2708.36|2695.36|2708.68|2695.68|2705.66|2692.66|33
1622629870000|2021-06-02 10:31:10|2708.35|2695.35|2709|2696|2709.25|2696.25|2708.35|2695.35|37
1622629880000|2021-06-02 10:31:20|2709.02|2696.02|2706.52|2693.52|2709.16|2696.16|2706.52|2693.52|35
1622629890000|2021-06-02 10:31:30|2706.33|2693.33|2705.84|2692.84|2706.55|2693.55|2705.58|2692.58|33
1622629900000|2021-06-02 10:31:40|2705.79|2692.79|2705.62|2692.62|2705.91|2692.91|2705.07|2692.07|34
1622629910000|2021-06-02 10:31:50|2705.65|2692.65|2706.24|2693.24|2706.62|2693.62|2705.63|2692.63|34
1622629920000|2021-06-02 10:32:00|2706.13|2693.13|2705.89|2692.89|2706.13|2693.13|2705|2692|30
1622629930000|2021-06-02 10:32:10|2705.98|2692.98|2705.51|2692.51|2706.15|2693.15|2705.51|2692.51|31
1622629940000|2021-06-02 10:32:20|2705.65|2692.65|2703.72|2690.72|2705.77|2692.77|2703.63|2690.63|28
1622629950000|2021-06-02 10:32:30|2703.69|2690.69|2703.95|2690.95|2704.23|2691.23|2703.32|2690.32|38
1622629960000|2021-06-02 10:32:40|2703.93|2690.93|2703.25|2690.25|2703.93|2690.93|2702.97|2689.97|38
1622629970000|2021-06-02 10:32:50|2703.33|2690.33|2703.09|2690.09|2703.71|2690.71|2702.83|2689.83|35
1622629980000|2021-06-02 10:33:00|2703.04|2690.04|2703.23|2690.23|2703.48|2690.48|2703.04|2690.04|36
1622629990000|2021-06-02 10:33:10|2703.26|2690.26|2702.72|2689.72|2703.26|2690.26|2702.55|2689.55|37
1622630000000|2021-06-02 10:33:20|2702.73|2689.73|2703.87|2690.87|2703.93|2690.93|2702.54|2689.54|31
1622630010000|2021-06-02 10:33:30|2703.83|2690.83|2702.88|2689.88|2703.83|2690.83|2702.83|2689.83|33
1622630020000|2021-06-02 10:33:40|2702.83|2689.83|2703.85|2690.85|2703.93|2690.93|2702.83|2689.83|32
1622630030000|2021-06-02 10:33:50|2703.71|2690.71|2701.94|2688.94|2703.74|2690.74|2701.65|2688.65|36
1622630040000|2021-06-02 10:34:00|2701.83|2688.83|2700.47|2687.47|2701.83|2688.83|2700.33|2687.33|25
1622630050000|2021-06-02 10:34:10|2700.18|2687.18|2697.61|2684.61|2700.54|2687.54|2697.61|2684.61|32
1622630060000|2021-06-02 10:34:20|2697.53|2684.53|2699.01|2686.01|2699.04|2686.04|2697.38|2684.38|27
1622630070000|2021-06-02 10:34:30|2699.15|2686.15|2696.89|2683.89|2699.15|2686.15|2696.89|2683.89|32
1622630080000|2021-06-02 10:34:40|2696.68|2683.68|2696.33|2683.33|2696.97|2683.97|2696.23|2683.23|34
1622630090000|2021-06-02 10:34:50|2696.67|2683.67|2694.95|2681.95|2696.67|2683.67|2694.95|2681.95|38
1622630100000|2021-06-02 10:35:00|2695|2682|2694.91|2681.91|2695.28|2682.28|2694.32|2681.32|38
1622630110000|2021-06-02 10:35:10|2694.88|2681.88|2695.81|2682.81|2696.08|2683.08|2694.87|2681.87|33
1622630120000|2021-06-02 10:35:20|2695.83|2682.83|2694.73|2681.73|2695.96|2682.96|2694.73|2681.73|35
1622630130000|2021-06-02 10:35:30|2694.72|2681.72|2694.11|2681.11|2694.91|2681.91|2694.11|2681.11|36
1622630140000|2021-06-02 10:35:40|2694.13|2681.13|2694.93|2681.93|2694.99|2681.99|2694.13|2681.13|35
1622630150000|2021-06-02 10:35:50|2694.9|2681.9|2694.68|2681.68|2695.13|2682.13|2694.68|2681.68|38
1622630160000|2021-06-02 10:36:00|2694.7|2681.7|2694.48|2681.48|2694.7|2681.7|2694.43|2681.43|21
1622630170000|2021-06-02 10:36:10|2694.47|2681.47|2694.43|2681.43|2694.68|2681.68|2694.41|2681.41|20
1622630180000|2021-06-02 10:36:20|2694.45|2681.45|2694.69|2681.69|2694.74|2681.74|2694.36|2681.36|24
1622630190000|2021-06-02 10:36:30|2694.62|2681.62|2694.66|2681.66|2694.67|2681.67|2694.47|2681.47|11
1622630200000|2021-06-02 10:36:40|2694.69|2681.69|2694.45|2681.45|2694.72|2681.72|2694.42|2681.42|21
1622630210000|2021-06-02 10:36:50|2694.5|2681.5|2692|2679|2694.5|2681.5|2692|2679|27
1622630220000|2021-06-02 10:37:00|2691.95|2678.95|2693.24|2680.24|2693.32|2680.32|2691.85|2678.85|35
1622630230000|2021-06-02 10:37:10|2693.15|2680.15|2693.94|2680.94|2694.25|2681.25|2692.99|2679.99|36
1622630240000|2021-06-02 10:37:20|2693.81|2680.81|2695.6|2682.6|2695.76|2682.76|2693.81|2680.81|32
1622630250000|2021-06-02 10:37:30|2695.73|2682.73|2695.74|2682.74|2695.83|2682.83|2695.18|2682.18|35
1622630260000|2021-06-02 10:37:40|2695.72|2682.72|2695.68|2682.68|2696.51|2683.51|2695.3|2682.3|32
1622630270000|2021-06-02 10:37:50|2695.78|2682.78|2694.89|2681.89|2695.95|2682.95|2694.84|2681.84|30
1622630280000|2021-06-02 10:38:00|2694.87|2681.87|2696.93|2683.93|2697.38|2684.38|2694.73|2681.73|33
1622630290000|2021-06-02 10:38:10|2696.92|2683.92|2697.26|2684.26|2697.27|2684.27|2696.67|2683.67|35
1622630300000|2021-06-02 10:38:20|2697.19|2684.19|2699.29|2686.29|2699.29|2686.29|2697.19|2684.19|34
1622630310000|2021-06-02 10:38:30|2699.22|2686.22|2699.03|2686.03|2699.33|2686.33|2698.47|2685.47|34
1622630320000|2021-06-02 10:38:40|2698.98|2685.98|2700.15|2687.15|2700.15|2687.15|2698.98|2685.98|24
1622630330000|2021-06-02 10:38:50|2700.13|2687.13|2700.17|2687.17|2700.17|2687.17|2698.99|2685.99|31
1622630340000|2021-06-02 10:39:00|2700.19|2687.19|2700.63|2687.63|2700.63|2687.63|2699.98|2686.98|34
1622630350000|2021-06-02 10:39:10|2700.56|2687.56|2700.83|2687.83|2701.57|2688.57|2700.56|2687.56|34
1622630360000|2021-06-02 10:39:20|2700.89|2687.89|2702.59|2689.59|2702.59|2689.59|2700.85|2687.85|30
1622630370000|2021-06-02 10:39:30|2702.6|2689.6|2703.31|2690.31|2703.5|2690.5|2702.6|2689.6|32
1622630380000|2021-06-02 10:39:40|2703.34|2690.34|2703.36|2690.36|2703.44|2690.44|2703.3|2690.3|27
1622630390000|2021-06-02 10:39:50|2703.33|2690.33|2701.72|2688.72|2703.52|2690.52|2701.72|2688.72|33
1622630400000|2021-06-02 10:40:00|2701.93|2688.93|2705.23|2692.23|2705.4|2692.4|2701.93|2688.93|40
1622630410000|2021-06-02 10:40:10|2705.2|2692.2|2705.44|2692.44|2705.44|2692.44|2704.7|2691.7|32
1622630420000|2021-06-02 10:40:20|2705.34|2692.34|2705.47|2692.47|2705.86|2692.86|2704.56|2691.56|37
1622630430000|2021-06-02 10:40:30|2705.48|2692.48|2704.53|2691.53|2705.48|2692.48|2704.53|2691.53|28
1622630440000|2021-06-02 10:40:40|2704.48|2691.48|2702.67|2689.67|2704.52|2691.52|2702.67|2689.67|35
1622630450000|2021-06-02 10:40:50|2702.68|2689.68|2701.23|2688.23|2703.16|2690.16|2701.23|2688.23|33
1622630460000|2021-06-02 10:41:00|2700.93|2687.93|2698.8|2685.8|2702.21|2689.21|2698.8|2685.8|29
1622630470000|2021-06-02 10:41:10|2698.69|2685.69|2697.71|2684.71|2699.47|2686.47|2697.49|2684.49|27
1622630480000|2021-06-02 10:41:20|2697.65|2684.65|2697.24|2684.24|2697.79|2684.79|2697.24|2684.24|23
1622630490000|2021-06-02 10:41:30|2697.11|2684.11|2696.73|2683.73|2697.45|2684.45|2696.71|2683.71|29
1622630500000|2021-06-02 10:41:40|2696.77|2683.77|2695|2682|2696.77|2683.77|2694.78|2681.78|36
1622630510000|2021-06-02 10:41:50|2695.14|2682.14|2695.23|2682.23|2695.44|2682.44|2694.48|2681.48|34
1622630520000|2021-06-02 10:42:00|2695.36|2682.36|2696.43|2683.43|2696.43|2683.43|2695.36|2682.36|29
1622630530000|2021-06-02 10:42:10|2696.41|2683.41|2695.49|2682.49|2696.88|2683.88|2695.3|2682.3|31
1622630540000|2021-06-02 10:42:20|2695.47|2682.47|2697.98|2684.98|2698.01|2685.01|2695.43|2682.43|38
1622630550000|2021-06-02 10:42:30|2697.97|2684.97|2696.29|2683.29|2697.97|2684.97|2695.78|2682.78|37
1622630560000|2021-06-02 10:42:40|2696.21|2683.21|2694.79|2681.79|2696.21|2683.21|2694.79|2681.79|31
1622630570000|2021-06-02 10:42:50|2694.84|2681.84|2695.14|2682.14|2695.14|2682.14|2694.44|2681.44|30
1622630580000|2021-06-02 10:43:00|2695.12|2682.12|2694.63|2681.63|2695.88|2682.88|2694.63|2681.63|37
1622630590000|2021-06-02 10:43:10|2694.56|2681.56|2693.31|2680.31|2694.58|2681.58|2693.3|2680.3|35
1622630600000|2021-06-02 10:43:20|2693.11|2680.11|2693.24|2680.24|2693.36|2680.36|2692.59|2679.59|35
1622630610000|2021-06-02 10:43:30|2693.08|2680.08|2693.39|2680.39|2693.39|2680.39|2692.57|2679.57|33
1622630620000|2021-06-02 10:43:40|2693.32|2680.32|2692.63|2679.63|2693.32|2680.32|2692.16|2679.16|37
1622630630000|2021-06-02 10:43:50|2692.5|2679.5|2692.86|2679.86|2692.95|2679.95|2692.3|2679.3|33
1622630640000|2021-06-02 10:44:00|2692.88|2679.88|2692.84|2679.84|2695|2682|2692.84|2679.84|38
1622630650000|2021-06-02 10:44:10|2692.81|2679.81|2692.47|2679.47|2692.81|2679.81|2692.24|2679.24|31
1622630660000|2021-06-02 10:44:20|2692.5|2679.5|2693.09|2680.09|2693.1|2680.1|2692.4|2679.4|31
1622630670000|2021-06-02 10:44:30|2693.08|2680.08|2692.64|2679.64|2693.08|2680.08|2692.45|2679.45|27
1622630680000|2021-06-02 10:44:40|2692.84|2679.84|2691.92|2678.92|2692.84|2679.84|2691.92|2678.92|25
1622630690000|2021-06-02 10:44:50|2691.95|2678.95|2691.89|2678.89|2692.05|2679.05|2691.79|2678.79|28
1622630700000|2021-06-02 10:45:00|2691.84|2678.84|2691.81|2678.81|2691.95|2678.95|2691.77|2678.77|19
1622630710000|2021-06-02 10:45:10|2691.78|2678.78|2691.8|2678.8|2691.8|2678.8|2691.74|2678.74|6
1622630720000|2021-06-02 10:45:20|2691.79|2678.79|2687.99|2674.99|2691.79|2678.79|2687.99|2674.99|25
1622630730000|2021-06-02 10:45:30|2687.97|2674.97|2688.3|2675.3|2689.06|2676.06|2687.97|2674.97|23
1622630740000|2021-06-02 10:45:40|2688.27|2675.27|2686.62|2673.62|2688.6|2675.6|2686.62|2673.62|38
1622630750000|2021-06-02 10:45:50|2686.75|2673.75|2685.22|2672.22|2687.03|2674.03|2685.14|2672.14|32
1622630760000|2021-06-02 10:46:00|2685.18|2672.18|2684.03|2671.03|2685.18|2672.18|2682.8|2669.8|31
1622630770000|2021-06-02 10:46:10|2684.01|2671.01|2679.75|2666.75|2684.09|2671.09|2678.9|2665.9|39
1622630780000|2021-06-02 10:46:20|2679.87|2666.87|2679.5|2666.5|2681.17|2668.17|2678.19|2665.19|37
1622630790000|2021-06-02 10:46:30|2679.73|2666.73|2680.87|2667.87|2681.06|2668.06|2678.72|2665.72|32
1622630800000|2021-06-02 10:46:40|2680.84|2667.84|2681.85|2668.85|2682.41|2669.41|2680.84|2667.84|39
1622630810000|2021-06-02 10:46:50|2681.91|2668.91|2681.9|2668.9|2682.78|2669.78|2681.58|2668.58|35
1622630820000|2021-06-02 10:47:00|2681.85|2668.85|2684.94|2671.94|2684.94|2671.94|2681.83|2668.83|36
1622630830000|2021-06-02 10:47:10|2684.6|2671.6|2684.24|2671.24|2685.38|2672.38|2683.53|2670.53|34
1622630840000|2021-06-02 10:47:20|2684.18|2671.18|2683.81|2670.81|2684.34|2671.34|2682.66|2669.66|39
1622630850000|2021-06-02 10:47:30|2683.82|2670.82|2684.26|2671.26|2684.51|2671.51|2683.43|2670.43|34
1622630860000|2021-06-02 10:47:40|2684.02|2671.02|2681.41|2668.41|2684.02|2671.02|2681.41|2668.41|35
1622630870000|2021-06-02 10:47:50|2681.49|2668.49|2682.17|2669.17|2682.26|2669.26|2681.43|2668.43|31
1622630880000|2021-06-02 10:48:00|2682.05|2669.05|2679.89|2666.89|2682.32|2669.32|2679.89|2666.89|38
1622630890000|2021-06-02 10:48:10|2679.94|2666.94|2680.94|2667.94|2681.51|2668.51|2679.94|2666.94|34
1622630900000|2021-06-02 10:48:20|2680.66|2667.66|2679.6|2666.6|2680.66|2667.66|2679.42|2666.42|32
1622630910000|2021-06-02 10:48:30|2679.59|2666.59|2680.9|2667.9|2680.9|2667.9|2678.68|2665.68|35
1622630920000|2021-06-02 10:48:40|2680.87|2667.87|2678.94|2665.94|2680.87|2667.87|2678.94|2665.94|35
1622630930000|2021-06-02 10:48:50|2678.92|2665.92|2678.41|2665.41|2679.12|2666.12|2678.41|2665.41|33
1622630940000|2021-06-02 10:49:00|2678.53|2665.53|2680.19|2667.19|2680.2|2667.2|2678.42|2665.42|37
1622630950000|2021-06-02 10:49:10|2680.2|2667.2|2680.04|2667.04|2680.2|2667.2|2679.95|2666.95|27
1622630960000|2021-06-02 10:49:20|2680.13|2667.13|2680.65|2667.65|2680.98|2667.98|2680.07|2667.07|30
1622630970000|2021-06-02 10:49:30|2680.6|2667.6|2680.43|2667.43|2680.81|2667.81|2679.81|2666.81|32
1622630980000|2021-06-02 10:49:40|2680.45|2667.45|2680.13|2667.13|2680.45|2667.45|2679.88|2666.88|31
1622630990000|2021-06-02 10:49:50|2680.15|2667.15|2680.9|2667.9|2681.41|2668.41|2680.15|2667.15|32
1622631000000|2021-06-02 10:50:00|2681.03|2668.03|2683.87|2670.87|2683.87|2670.87|2681|2668|36
1622631010000|2021-06-02 10:50:10|2683|2670|2682.48|2669.48|2683.19|2670.19|2682.45|2669.45|35
1622631020000|2021-06-02 10:50:20|2682.49|2669.49|2681.31|2668.31|2682.49|2669.49|2680.84|2667.84|34
1622631030000|2021-06-02 10:50:30|2681.26|2668.26|2681.93|2668.93|2682.48|2669.48|2681.13|2668.13|33
1622631040000|2021-06-02 10:50:40|2681.85|2668.85|2682.22|2669.22|2682.76|2669.76|2681.85|2668.85|29
1622631050000|2021-06-02 10:50:50|2682.38|2669.38|2682.72|2669.72|2682.86|2669.86|2682.05|2669.05|30
1622631060000|2021-06-02 10:51:00|2682.67|2669.67|2682.97|2669.97|2684.82|2671.82|2682.58|2669.58|34
1622631070000|2021-06-02 10:51:10|2682.67|2669.67|2682.14|2669.14|2682.85|2669.85|2682.13|2669.13|25
1622631080000|2021-06-02 10:51:20|2682.17|2669.17|2682.01|2669.01|2682.17|2669.17|2681.92|2668.92|14
1622631090000|2021-06-02 10:51:30|2681.97|2668.97|2682.62|2669.62|2682.62|2669.62|2681.8|2668.8|31
1622631100000|2021-06-02 10:51:40|2682.4|2669.4|2682.33|2669.33|2682.4|2669.4|2681.97|2668.97|24
1622631110000|2021-06-02 10:51:50|2682.4|2669.4|2682.01|2669.01|2682.4|2669.4|2681.97|2668.97|19
1622631120000|2021-06-02 10:52:00|2682|2669|2680.75|2667.75|2682|2669|2680.67|2667.67|29
1622631130000|2021-06-02 10:52:10|2680.67|2667.67|2680.03|2667.03|2680.67|2667.67|2679.54|2666.54|33
1622631140000|2021-06-02 10:52:20|2680.15|2667.15|2684.14|2671.14|2684.14|2671.14|2680.15|2667.15|35
1622631150000|2021-06-02 10:52:30|2684.18|2671.18|2682.09|2669.09|2684.81|2671.81|2682.06|2669.06|35
1622631160000|2021-06-02 10:52:40|2682.1|2669.1|2684.71|2671.71|2684.71|2671.71|2682.03|2669.03|31
1622631170000|2021-06-02 10:52:50|2684.7|2671.7|2684.96|2671.96|2684.96|2671.96|2684.48|2671.48|19
1622631180000|2021-06-02 10:53:00|2684.78|2671.78|2683.43|2670.43|2684.79|2671.79|2683.18|2670.18|38
1622631190000|2021-06-02 10:53:10|2683.45|2670.45|2684.94|2671.94|2685.08|2672.08|2683.45|2670.45|33
1622631200000|2021-06-02 10:53:20|2684.95|2671.95|2682.73|2669.73|2684.95|2671.95|2682.67|2669.67|35
1622631210000|2021-06-02 10:53:30|2682.74|2669.74|2681.78|2668.78|2682.86|2669.86|2681.76|2668.76|19
1622631220000|2021-06-02 10:53:40|2681.7|2668.7|2681.17|2668.17|2681.9|2668.9|2681.06|2668.06|26
1622631230000|2021-06-02 10:53:50|2681.18|2668.18|2680.57|2667.57|2681.36|2668.36|2680.37|2667.37|31
1622631240000|2021-06-02 10:54:00|2680.63|2667.63|2680.84|2667.84|2681.6|2668.6|2680.54|2667.54|34
1622631250000|2021-06-02 10:54:10|2680.8|2667.8|2681.19|2668.19|2682.16|2669.16|2680.57|2667.57|35
1622631260000|2021-06-02 10:54:20|2681.29|2668.29|2681.43|2668.43|2681.44|2668.44|2680.64|2667.64|35
1622631270000|2021-06-02 10:54:30|2681.48|2668.48|2680.96|2667.96|2682.02|2669.02|2680.87|2667.87|27
1622631280000|2021-06-02 10:54:40|2680.97|2667.97|2681.78|2668.78|2681.83|2668.83|2680.4|2667.4|29
1622631290000|2021-06-02 10:54:50|2681.73|2668.73|2681.89|2668.89|2682.02|2669.02|2681.48|2668.48|25
1622631300000|2021-06-02 10:55:00|2681.86|2668.86|2681.02|2668.02|2681.99|2668.99|2680.83|2667.83|26
1622631310000|2021-06-02 10:55:10|2681.01|2668.01|2680.77|2667.77|2681.02|2668.02|2680.6|2667.6|35
1622631320000|2021-06-02 10:55:20|2680.8|2667.8|2680.89|2667.89|2681.06|2668.06|2680.62|2667.62|30
1622631330000|2021-06-02 10:55:30|2680.92|2667.92|2681.75|2668.75|2681.83|2668.83|2680.92|2667.92|23
1622631340000|2021-06-02 10:55:40|2681.78|2668.78|2682.65|2669.65|2683.4|2670.4|2681.78|2668.78|29
1622631350000|2021-06-02 10:55:50|2682.66|2669.66|2682.22|2669.22|2682.82|2669.82|2681.96|2668.96|32
1622631360000|2021-06-02 10:56:00|2682.21|2669.21|2682.71|2669.71|2682.71|2669.71|2682.21|2669.21|31
1622631370000|2021-06-02 10:56:10|2682.79|2669.79|2681.54|2668.54|2683.56|2670.56|2681.49|2668.49|36
1622631380000|2021-06-02 10:56:20|2681.56|2668.56|2680.84|2667.84|2681.56|2668.56|2680.63|2667.63|28
1622631390000|2021-06-02 10:56:30|2680.75|2667.75|2680.04|2667.04|2680.75|2667.75|2680.04|2667.04|27
1622631400000|2021-06-02 10:56:40|2680.13|2667.13|2679.88|2666.88|2680.15|2667.15|2679.68|2666.68|20
1622631410000|2021-06-02 10:56:50|2679.92|2666.92|2681.68|2668.68|2681.68|2668.68|2679.92|2666.92|28
1622631420000|2021-06-02 10:57:00|2681.69|2668.69|2681.9|2668.9|2682.65|2669.65|2681.67|2668.67|29
1622631430000|2021-06-02 10:57:10|2681.89|2668.89|2682.01|2669.01|2683.09|2670.09|2681.84|2668.84|35
1622631440000|2021-06-02 10:57:20|2682|2669|2682.36|2669.36|2682.62|2669.62|2681.82|2668.82|31
1622631450000|2021-06-02 10:57:30|2682.33|2669.33|2682.92|2669.92|2683.12|2670.12|2682.25|2669.25|28
1622631460000|2021-06-02 10:57:40|2682.97|2669.97|2684.24|2671.24|2684.25|2671.25|2682.92|2669.92|26
1622631470000|2021-06-02 10:57:50|2684.3|2671.3|2685.23|2672.23|2685.23|2672.23|2684.29|2671.29|30
1622631480000|2021-06-02 10:58:00|2685.26|2672.26|2687.55|2674.55|2687.55|2674.55|2685.16|2672.16|36
1622631490000|2021-06-02 10:58:10|2687.83|2674.83|2689.32|2676.32|2691.51|2678.51|2687.83|2674.83|40
1622631500000|2021-06-02 10:58:20|2688.86|2675.86|2686.74|2673.74|2688.86|2675.86|2686.05|2673.05|35
1622631510000|2021-06-02 10:58:30|2686.9|2673.9|2686.22|2673.22|2687.14|2674.14|2686.05|2673.05|33
1622631520000|2021-06-02 10:58:40|2686.05|2673.05|2687.21|2674.21|2687.25|2674.25|2685.81|2672.81|36
1622631530000|2021-06-02 10:58:50|2687.22|2674.22|2688.84|2675.84|2688.84|2675.84|2686.66|2673.66|28
1622631540000|2021-06-02 10:59:00|2688.93|2675.93|2689.05|2676.05|2689.9|2676.9|2688.75|2675.75|34
1622631550000|2021-06-02 10:59:10|2689.07|2676.07|2688.29|2675.29|2689.74|2676.74|2688.17|2675.17|37
1622631560000|2021-06-02 10:59:20|2688.2|2675.2|2690.19|2677.19|2690.42|2677.42|2688.2|2675.2|37
1622631570000|2021-06-02 10:59:30|2690.88|2677.88|2690.88|2677.88|2691.16|2678.16|2690.5|2677.5|36
1622631580000|2021-06-02 10:59:40|2690.78|2677.78|2690.17|2677.17|2691.49|2678.49|2690.17|2677.17|33
1622631590000|2021-06-02 10:59:50|2690.15|2677.15|2688.76|2675.76|2690.15|2677.15|2688.7|2675.7|34
1622631600000|2021-06-02 11:00:00|2688.91|2675.91|2688.99|2675.99|2689.31|2676.31|2688.77|2675.77|21
1622631610000|2021-06-02 11:00:10|2689.39|2676.39|2690.76|2677.76|2690.76|2677.76|2689.39|2676.39|38
1622631620000|2021-06-02 11:00:20|2690.91|2677.91|2695.32|2682.32|2695.32|2682.32|2690.91|2677.91|33
1622631630000|2021-06-02 11:00:30|2695.47|2682.47|2696.71|2683.71|2697.51|2684.51|2694.97|2681.97|36
1622631640000|2021-06-02 11:00:40|2696.74|2683.74|2699.04|2686.04|2699.43|2686.43|2696.74|2683.74|34
1622631650000|2021-06-02 11:00:50|2699.07|2686.07|2698.88|2685.88|2699.08|2686.08|2698.26|2685.26|33
1622631660000|2021-06-02 11:01:00|2698.82|2685.82|2701.23|2688.23|2701.23|2688.23|2698.22|2685.22|38
1622631670000|2021-06-02 11:01:10|2701.24|2688.24|2701.98|2688.98|2701.98|2688.98|2700.51|2687.51|32
1622631680000|2021-06-02 11:01:20|2701.99|2688.99|2700.34|2687.34|2702.09|2689.09|2699.97|2686.97|35
1622631690000|2021-06-02 11:01:30|2700.73|2687.73|2702.75|2689.75|2703.07|2690.07|2700.73|2687.73|33
1622631700000|2021-06-02 11:01:40|2702.77|2689.77|2702.66|2689.66|2702.79|2689.79|2701.92|2688.92|28
1622631710000|2021-06-02 11:01:50|2702.63|2689.63|2703.04|2690.04|2703.04|2690.04|2702.36|2689.36|25
1622631720000|2021-06-02 11:02:00|2703.05|2690.05|2700.43|2687.43|2703.11|2690.11|2700.43|2687.43|29
1622631730000|2021-06-02 11:02:10|2700.63|2687.63|2700.46|2687.46|2700.83|2687.83|2699.72|2686.72|34
1622631740000|2021-06-02 11:02:20|2700.4|2687.4|2700.13|2687.13|2700.68|2687.68|2699.84|2686.84|34
1622631750000|2021-06-02 11:02:30|2700.29|2687.29|2700.64|2687.64|2701.13|2688.13|2699.26|2686.26|35
1622631760000|2021-06-02 11:02:40|2700.46|2687.46|2699.75|2686.75|2701.11|2688.11|2699.75|2686.75|30
1622631770000|2021-06-02 11:02:50|2699.73|2686.73|2697.09|2684.09|2699.94|2686.94|2697.09|2684.09|32
1622631780000|2021-06-02 11:03:00|2696.88|2683.88|2696.5|2683.5|2697.03|2684.03|2696.44|2683.44|32
1622631790000|2021-06-02 11:03:10|2696.44|2683.44|2695.27|2682.27|2696.56|2683.56|2695.24|2682.24|36
1622631800000|2021-06-02 11:03:20|2695.22|2682.22|2694.86|2681.86|2695.41|2682.41|2694.8|2681.8|34
1622631810000|2021-06-02 11:03:30|2694.94|2681.94|2694.65|2681.65|2694.94|2681.94|2693.37|2680.37|34
1622631820000|2021-06-02 11:03:40|2694.6|2681.6|2696.21|2683.21|2696.25|2683.25|2693.84|2680.84|37
1622631830000|2021-06-02 11:03:50|2696.2|2683.2|2694.37|2681.37|2696.7|2683.7|2694.37|2681.37|38
1622631840000|2021-06-02 11:04:00|2694.3|2681.3|2696.12|2683.12|2696.12|2683.12|2694.11|2681.11|38
1622631850000|2021-06-02 11:04:10|2696.14|2683.14|2698.89|2685.89|2698.89|2685.89|2696.08|2683.08|36
1622631860000|2021-06-02 11:04:20|2698.81|2685.81|2695.73|2682.73|2698.98|2685.98|2695.69|2682.69|30
1622631870000|2021-06-02 11:04:30|2695.68|2682.68|2695.52|2682.52|2695.94|2682.94|2695.52|2682.52|29
1622631880000|2021-06-02 11:04:40|2695.53|2682.53|2694.91|2681.91|2695.53|2682.53|2693.84|2680.84|34
1622631890000|2021-06-02 11:04:50|2694.9|2681.9|2693.46|2680.46|2694.94|2681.94|2693.26|2680.26|30
1622631900000|2021-06-02 11:05:00|2693.92|2680.92|2693.86|2680.86|2693.92|2680.92|2693.44|2680.44|24
1622631910000|2021-06-02 11:05:10|2693.69|2680.69|2692.85|2679.85|2694.65|2681.65|2692.68|2679.68|29
1622631920000|2021-06-02 11:05:20|2693.25|2680.25|2691.02|2678.02|2693.76|2680.76|2689.69|2676.69|38
1622631930000|2021-06-02 11:05:30|2691.08|2678.08|2690.61|2677.61|2691.34|2678.34|2690.34|2677.34|35
1622631940000|2021-06-02 11:05:40|2690.58|2677.58|2689.42|2676.42|2690.61|2677.61|2689.36|2676.36|32
1622631950000|2021-06-02 11:05:50|2689.41|2676.41|2690.45|2677.45|2690.45|2677.45|2689.39|2676.39|32
1622631960000|2021-06-02 11:06:00|2690.37|2677.37|2691.97|2678.97|2692.26|2679.26|2689.84|2676.84|33
1622631970000|2021-06-02 11:06:10|2692.02|2679.02|2688.01|2675.01|2692.02|2679.02|2688.01|2675.01|34
1622631980000|2021-06-02 11:06:20|2687.97|2674.97|2687.35|2674.35|2688.18|2675.18|2687.31|2674.31|35
1622631990000|2021-06-02 11:06:30|2687.31|2674.31|2686.77|2673.77|2687.39|2674.39|2686.64|2673.64|25
1622632000000|2021-06-02 11:06:40|2686.67|2673.67|2685.34|2672.34|2686.99|2673.99|2683.74|2670.74|32
1622632010000|2021-06-02 11:06:50|2685.56|2672.56|2684.26|2671.26|2685.62|2672.62|2683.99|2670.99|35
1622632020000|2021-06-02 11:07:00|2684.09|2671.09|2683.79|2670.79|2684.72|2671.72|2683.69|2670.69|34
1622632030000|2021-06-02 11:07:10|2683.78|2670.78|2683.16|2670.16|2683.78|2670.78|2683.16|2670.16|26
1622632040000|2021-06-02 11:07:20|2683.1|2670.1|2684.52|2671.52|2684.81|2671.81|2683.1|2670.1|37
1622632050000|2021-06-02 11:07:30|2684.48|2671.48|2684.99|2671.99|2685.02|2672.02|2684.46|2671.46|27
1622632060000|2021-06-02 11:07:40|2684.96|2671.96|2684.91|2671.91|2685.87|2672.87|2684.91|2671.91|32
1622632070000|2021-06-02 11:07:50|2684.8|2671.8|2685.78|2672.78|2685.9|2672.9|2684.74|2671.74|31
1622632080000|2021-06-02 11:08:00|2686|2673|2685.12|2672.12|2686|2673|2685|2672|26
1622632090000|2021-06-02 11:08:10|2685.14|2672.14|2683.76|2670.76|2685.14|2672.14|2683.26|2670.26|35
1622632100000|2021-06-02 11:08:20|2683.71|2670.71|2683.1|2670.1|2684.93|2671.93|2683.1|2670.1|33
1622632110000|2021-06-02 11:08:30|2683.07|2670.07|2681.32|2668.32|2685.05|2672.05|2680.66|2667.66|38
1622632120000|2021-06-02 11:08:40|2681.37|2668.37|2682.41|2669.41|2682.48|2669.48|2681.37|2668.37|36
1622632130000|2021-06-02 11:08:50|2682.67|2669.67|2683.34|2670.34|2684.11|2671.11|2682.48|2669.48|36
1622632140000|2021-06-02 11:09:00|2683.32|2670.32|2682.54|2669.54|2683.34|2670.34|2681.35|2668.35|37
1622632150000|2021-06-02 11:09:10|2682.72|2669.72|2684.12|2671.12|2684.14|2671.14|2682.72|2669.72|32
1622632160000|2021-06-02 11:09:20|2684.23|2671.23|2683.71|2670.71|2685.05|2672.05|2683.39|2670.39|37
1622632170000|2021-06-02 11:09:30|2683.72|2670.72|2680.74|2667.74|2683.72|2670.72|2680.61|2667.61|35
1622632180000|2021-06-02 11:09:40|2680.63|2667.63|2680.35|2667.35|2681.13|2668.13|2680.1|2667.1|39
1622632190000|2021-06-02 11:09:50|2680.24|2667.24|2679.56|2666.56|2680.26|2667.26|2679.47|2666.47|35
1622632200000|2021-06-02 11:10:00|2679.51|2666.51|2683.02|2670.02|2683.02|2670.02|2679.51|2666.51|39
1622632210000|2021-06-02 11:10:10|2683.01|2670.01|2677.03|2664.03|2683.01|2670.01|2675.18|2662.18|39
1622632220000|2021-06-02 11:10:20|2677.24|2664.24|2677.59|2664.59|2678|2665|2675.05|2662.05|36
1622632230000|2021-06-02 11:10:30|2677.7|2664.7|2674.74|2661.74|2677.7|2664.7|2674.74|2661.74|37
1622632240000|2021-06-02 11:10:40|2674.72|2661.72|2674.44|2661.44|2675.72|2662.72|2673.6|2660.6|37
1622632250000|2021-06-02 11:10:50|2674.57|2661.57|2675.41|2662.41|2675.7|2662.7|2674.53|2661.53|36
1622632260000|2021-06-02 11:11:00|2675.46|2662.46|2673.94|2660.94|2676.02|2663.02|2673.94|2660.94|37
1622632270000|2021-06-02 11:11:10|2673.7|2660.7|2673|2660|2674.14|2661.14|2672.79|2659.79|39
1622632280000|2021-06-02 11:11:20|2672.85|2659.85|2670.04|2657.04|2673.18|2660.18|2669.68|2656.68|38
1622632290000|2021-06-02 11:11:30|2670.09|2657.09|2671.95|2658.95|2672|2659|2669.67|2656.67|39
1622632300000|2021-06-02 11:11:40|2671.98|2658.98|2672.73|2659.73|2673.83|2660.83|2671.98|2658.98|38
1622632310000|2021-06-02 11:11:50|2672.75|2659.75|2672.39|2659.39|2672.99|2659.99|2671.58|2658.58|37
1622632320000|2021-06-02 11:12:00|2672.41|2659.41|2674.53|2661.53|2674.53|2661.53|2672.41|2659.41|29
1622632330000|2021-06-02 11:12:10|2674.46|2661.46|2674.63|2661.63|2675.9|2662.9|2674.46|2661.46|34
1622632340000|2021-06-02 11:12:20|2674.72|2661.72|2672.85|2659.85|2674.95|2661.95|2672.74|2659.74|35
1622632350000|2021-06-02 11:12:30|2672.87|2659.87|2673.57|2660.57|2674.52|2661.52|2672.46|2659.46|35
1622632360000|2021-06-02 11:12:40|2673.83|2660.83|2675.43|2662.43|2675.43|2662.43|2673.83|2660.83|40
1622632370000|2021-06-02 11:12:50|2675.42|2662.42|2676.53|2663.53|2676.54|2663.54|2674.99|2661.99|33
1622632380000|2021-06-02 11:13:00|2676.54|2663.54|2679.07|2666.07|2679.43|2666.43|2676.44|2663.44|33
1622632390000|2021-06-02 11:13:10|2678.72|2665.72|2679.66|2666.66|2680.15|2667.15|2678.37|2665.37|33
1622632400000|2021-06-02 11:13:20|2680.01|2667.01|2680.06|2667.06|2680.25|2667.25|2678.7|2665.7|35
1622632410000|2021-06-02 11:13:30|2680.07|2667.07|2679.89|2666.89|2680.16|2667.16|2679.26|2666.26|33
1622632420000|2021-06-02 11:13:40|2679.81|2666.81|2680.49|2667.49|2680.8|2667.8|2679.81|2666.81|31
1622632430000|2021-06-02 11:13:50|2680.51|2667.51|2680.76|2667.76|2682.02|2669.02|2680.34|2667.34|33
1622632440000|2021-06-02 11:14:00|2680.59|2667.59|2681.32|2668.32|2681.32|2668.32|2680.45|2667.45|31
1622632450000|2021-06-02 11:14:10|2681.43|2668.43|2682.06|2669.06|2682.66|2669.66|2681.43|2668.43|35
1622632460000|2021-06-02 11:14:20|2681.97|2668.97|2682.32|2669.32|2682.75|2669.75|2681.58|2668.58|35
1622632470000|2021-06-02 11:14:30|2682.35|2669.35|2682.56|2669.56|2682.77|2669.77|2681.85|2668.85|35
1622632480000|2021-06-02 11:14:40|2682.44|2669.44|2680.71|2667.71|2682.47|2669.47|2680.71|2667.71|33
1622632490000|2021-06-02 11:14:50|2680.8|2667.8|2682.34|2669.34|2682.34|2669.34|2680.49|2667.49|37
1622632500000|2021-06-02 11:15:00|2682.23|2669.23|2683.57|2670.57|2683.62|2670.62|2682.16|2669.16|31
1622632510000|2021-06-02 11:15:10|2683.61|2670.61|2683.97|2670.97|2684.19|2671.19|2683.59|2670.59|28
1622632520000|2021-06-02 11:15:20|2683.77|2670.77|2683.14|2670.14|2683.77|2670.77|2680.3|2667.3|38
1622632530000|2021-06-02 11:15:30|2683.13|2670.13|2681.41|2668.41|2683.13|2670.13|2681.22|2668.22|36
1622632540000|2021-06-02 11:15:40|2681.52|2668.52|2678.82|2665.82|2681.52|2668.52|2678.81|2665.81|38
1622632550000|2021-06-02 11:15:50|2678.75|2665.75|2677.91|2664.91|2678.75|2665.75|2677.29|2664.29|33
1622632560000|2021-06-02 11:16:00|2677.93|2664.93|2672.48|2659.48|2677.93|2664.93|2671.71|2658.71|38
1622632570000|2021-06-02 11:16:10|2672.49|2659.49|2673.97|2660.97|2674.24|2661.24|2672.43|2659.43|36
1622632580000|2021-06-02 11:16:20|2673.89|2660.89|2674.82|2661.82|2674.98|2661.98|2673.81|2660.81|37
1622632590000|2021-06-02 11:16:30|2674.79|2661.79|2671.4|2658.4|2674.85|2661.85|2671.3|2658.3|38
1622632600000|2021-06-02 11:16:40|2671.45|2658.45|2670.35|2657.35|2671.66|2658.66|2669.98|2656.98|34
1622632610000|2021-06-02 11:16:50|2670.29|2657.29|2670.79|2657.79|2670.96|2657.96|2669.34|2656.34|38
1622632620000|2021-06-02 11:17:00|2670.52|2657.52|2670.26|2657.26|2671.27|2658.27|2669.25|2656.25|37
1622632630000|2021-06-02 11:17:10|2670.13|2657.13|2670.33|2657.33|2670.41|2657.41|2669.89|2656.89|34
1622632640000|2021-06-02 11:17:20|2670.35|2657.35|2669.97|2656.97|2670.39|2657.39|2669.71|2656.71|36
1622632650000|2021-06-02 11:17:30|2669.92|2656.92|2669.16|2656.16|2669.92|2656.92|2668.97|2655.97|35
1622632660000|2021-06-02 11:17:40|2668.63|2655.63|2673.95|2660.95|2674.01|2661.01|2668.08|2655.08|36
1622632670000|2021-06-02 11:17:50|2674.84|2661.84|2676.38|2663.38|2677.21|2664.21|2674.84|2661.84|35
1622632680000|2021-06-02 11:18:00|2676.57|2663.57|2679|2666|2679.18|2666.18|2676.13|2663.13|36
1622632690000|2021-06-02 11:18:10|2679.08|2666.08|2682.27|2669.27|2682.93|2669.93|2678.93|2665.93|37
1622632700000|2021-06-02 11:18:20|2682.14|2669.14|2679.84|2666.84|2682.16|2669.16|2679.03|2666.03|37
1622632710000|2021-06-02 11:18:30|2679.72|2666.72|2683.04|2670.04|2683.58|2670.58|2679.41|2666.41|37
1622632720000|2021-06-02 11:18:40|2683.14|2670.14|2681.77|2668.77|2683.14|2670.14|2681.22|2668.22|33
1622632730000|2021-06-02 11:18:50|2681.71|2668.71|2680.84|2667.84|2681.71|2668.71|2680.61|2667.61|31
1622632740000|2021-06-02 11:19:00|2680.77|2667.77|2681.2|2668.2|2682.24|2669.24|2680.77|2667.77|38
1622632750000|2021-06-02 11:19:10|2681.23|2668.23|2682.36|2669.36|2682.63|2669.63|2681.23|2668.23|35
1622632760000|2021-06-02 11:19:20|2682.47|2669.47|2682.07|2669.07|2682.96|2669.96|2682.07|2669.07|32
1622632770000|2021-06-02 11:19:30|2682.16|2669.16|2682.63|2669.63|2682.63|2669.63|2681.38|2668.38|34
1622632780000|2021-06-02 11:19:40|2682.83|2669.83|2686.45|2673.45|2686.45|2673.45|2682.83|2669.83|35
1622632790000|2021-06-02 11:19:50|2686.46|2673.46|2689.2|2676.2|2689.38|2676.38|2686.41|2673.41|37
1622632800000|2021-06-02 11:20:00|2689.17|2676.17|2688.85|2675.85|2689.23|2676.23|2688.1|2675.1|37
1622632810000|2021-06-02 11:20:10|2688.8|2675.8|2686.25|2673.25|2688.95|2675.95|2686.11|2673.11|37
1622632820000|2021-06-02 11:20:20|2686.26|2673.26|2687.61|2674.61|2687.74|2674.74|2686.13|2673.13|38
1622632830000|2021-06-02 11:20:30|2687.66|2674.66|2686.7|2673.7|2688.1|2675.1|2686.65|2673.65|34
1622632840000|2021-06-02 11:20:40|2686.52|2673.52|2687.42|2674.42|2687.42|2674.42|2686.49|2673.49|31
1622632850000|2021-06-02 11:20:50|2687.43|2674.43|2687.51|2674.51|2687.92|2674.92|2687.21|2674.21|36
1622632860000|2021-06-02 11:21:00|2687.58|2674.58|2684.49|2671.49|2687.74|2674.74|2683.97|2670.97|36
1622632870000|2021-06-02 11:21:10|2684.34|2671.34|2685.17|2672.17|2685.6|2672.6|2684.15|2671.15|29
1622632880000|2021-06-02 11:21:20|2685.11|2672.11|2683.76|2670.76|2685.41|2672.41|2683.51|2670.51|33
1622632890000|2021-06-02 11:21:30|2683.85|2670.85|2683.72|2670.72|2684.09|2671.09|2683.59|2670.59|30
1622632900000|2021-06-02 11:21:40|2683.55|2670.55|2682.68|2669.68|2683.55|2670.55|2681.14|2668.14|40
1622632910000|2021-06-02 11:21:50|2682.62|2669.62|2683.35|2670.35|2683.89|2670.89|2682.62|2669.62|38
1622632920000|2021-06-02 11:22:00|2683.52|2670.52|2684.05|2671.05|2684.05|2671.05|2681|2668|37
1622632930000|2021-06-02 11:22:10|2684.01|2671.01|2684.62|2671.62|2684.62|2671.62|2683.32|2670.32|39
1622632940000|2021-06-02 11:22:20|2684.64|2671.64|2682.61|2669.61|2684.72|2671.72|2682.57|2669.57|37
1622632950000|2021-06-02 11:22:30|2682.62|2669.62|2682.48|2669.48|2683.18|2670.18|2682.42|2669.42|34
1622632960000|2021-06-02 11:22:40|2682.55|2669.55|2683.12|2670.12|2683.3|2670.3|2682.48|2669.48|28
1622632970000|2021-06-02 11:22:50|2683.09|2670.09|2681.43|2668.43|2683.09|2670.09|2681.43|2668.43|29
1622632980000|2021-06-02 11:23:00|2681.45|2668.45|2681.35|2668.35|2682.03|2669.03|2681.23|2668.23|38
1622632990000|2021-06-02 11:23:10|2681.34|2668.34|2680.63|2667.63|2681.38|2668.38|2680.63|2667.63|38
1622633000000|2021-06-02 11:23:20|2680.42|2667.42|2680.56|2667.56|2680.56|2667.56|2680.03|2667.03|30
1622633010000|2021-06-02 11:23:30|2680.6|2667.6|2681.85|2668.85|2681.95|2668.95|2680.46|2667.46|33
1622633020000|2021-06-02 11:23:40|2681.89|2668.89|2683.9|2670.9|2683.9|2670.9|2680.69|2667.69|35
1622633030000|2021-06-02 11:23:50|2683.97|2670.97|2685.31|2672.31|2685.31|2672.31|2683.62|2670.62|34
1622633040000|2021-06-02 11:24:00|2685.54|2672.54|2686.39|2673.39|2686.39|2673.39|2684.59|2671.59|38
1622633050000|2021-06-02 11:24:10|2686.25|2673.25|2687.25|2674.25|2687.25|2674.25|2685.78|2672.78|38
1622633060000|2021-06-02 11:24:20|2687.32|2674.32|2688.69|2675.69|2688.69|2675.69|2687.17|2674.17|39
1622633070000|2021-06-02 11:24:30|2688.68|2675.68|2687.26|2674.26|2688.71|2675.71|2686.56|2673.56|38
1622633080000|2021-06-02 11:24:40|2687.25|2674.25|2687.7|2674.7|2687.85|2674.85|2686.6|2673.6|33
1622633090000|2021-06-02 11:24:50|2687.77|2674.77|2690.46|2677.46|2690.46|2677.46|2687.68|2674.68|37
1622633100000|2021-06-02 11:25:00|2690.43|2677.43|2692.39|2679.39|2693.2|2680.2|2689.75|2676.75|38
1622633110000|2021-06-02 11:25:10|2692.31|2679.31|2695.03|2682.03|2695.15|2682.15|2691.83|2678.83|38
1622633120000|2021-06-02 11:25:20|2695.26|2682.26|2695.75|2682.75|2696.11|2683.11|2695.14|2682.14|38
1622633130000|2021-06-02 11:25:30|2695.79|2682.79|2698.35|2685.35|2700.24|2687.24|2695.79|2682.79|37
1622633140000|2021-06-02 11:25:40|2698.76|2685.76|2698.71|2685.71|2699.88|2686.88|2698.2|2685.2|39
1622633150000|2021-06-02 11:25:50|2698.57|2685.57|2694.91|2681.91|2698.7|2685.7|2694.91|2681.91|38
1622633160000|2021-06-02 11:26:00|2694.88|2681.88|2696.73|2683.73|2696.73|2683.73|2694.68|2681.68|36
1622633170000|2021-06-02 11:26:10|2696.98|2683.98|2696.1|2683.1|2697.21|2684.21|2696.1|2683.1|35
1622633180000|2021-06-02 11:26:20|2696.2|2683.2|2696.78|2683.78|2696.99|2683.99|2695.56|2682.56|38
1622633190000|2021-06-02 11:26:30|2696.74|2683.74|2694.93|2681.93|2696.74|2683.74|2694.7|2681.7|36
1622633200000|2021-06-02 11:26:40|2694.96|2681.96|2694.8|2681.8|2695.57|2682.57|2694.72|2681.72|30
1622633210000|2021-06-02 11:26:50|2694.74|2681.74|2694.77|2681.77|2694.77|2681.77|2694.16|2681.16|21
1622633220000|2021-06-02 11:27:00|2694.73|2681.73|2693.89|2680.89|2694.73|2681.73|2693.89|2680.89|36
1622633230000|2021-06-02 11:27:10|2693.85|2680.85|2693.38|2680.38|2693.85|2680.85|2692.71|2679.71|31
1622633240000|2021-06-02 11:27:20|2693.39|2680.39|2692.92|2679.92|2693.52|2680.52|2692.92|2679.92|33
1622633250000|2021-06-02 11:27:30|2692.79|2679.79|2691.18|2678.18|2692.83|2679.83|2691.18|2678.18|21
1622633260000|2021-06-02 11:27:40|2690.99|2677.99|2690.18|2677.18|2691.09|2678.09|2690.11|2677.11|26
1622633270000|2021-06-02 11:27:50|2690.59|2677.59|2691.77|2678.77|2692.03|2679.03|2690.41|2677.41|36
1622633280000|2021-06-02 11:28:00|2692.07|2679.07|2690.82|2677.82|2692.5|2679.5|2690.79|2677.79|30
1622633290000|2021-06-02 11:28:10|2690.81|2677.81|2690.43|2677.43|2691.16|2678.16|2690.22|2677.22|21
1622633300000|2021-06-02 11:28:20|2690.52|2677.52|2689.45|2676.45|2690.6|2677.6|2689.3|2676.3|24
1622633310000|2021-06-02 11:28:30|2689.57|2676.57|2688.81|2675.81|2689.57|2676.57|2688.79|2675.79|32
1622633320000|2021-06-02 11:28:40|2688.78|2675.78|2688.45|2675.45|2689.7|2676.7|2688.45|2675.45|31
1622633330000|2021-06-02 11:28:50|2688.5|2675.5|2688.2|2675.2|2688.55|2675.55|2688|2675|33
1622633340000|2021-06-02 11:29:00|2688.25|2675.25|2687.78|2674.78|2688.29|2675.29|2687.57|2674.57|29
1622633350000|2021-06-02 11:29:10|2687.8|2674.8|2689.71|2676.71|2689.77|2676.77|2687.77|2674.77|30
1622633360000|2021-06-02 11:29:20|2689.48|2676.48|2690.4|2677.4|2690.47|2677.47|2689.28|2676.28|27
1622633370000|2021-06-02 11:29:30|2690.54|2677.54|2688.56|2675.56|2690.81|2677.81|2688.56|2675.56|33
1622633380000|2021-06-02 11:29:40|2688.54|2675.54|2687.95|2674.95|2688.54|2675.54|2687.76|2674.76|27
1622633390000|2021-06-02 11:29:50|2687.94|2674.94|2687.51|2674.51|2688.02|2675.02|2687.4|2674.4|34
1622633400000|2021-06-02 11:30:00|2687.48|2674.48|2685.89|2672.89|2687.55|2674.55|2685.89|2672.89|35
1622633410000|2021-06-02 11:30:10|2685.62|2672.62|2685.65|2672.65|2686.39|2673.39|2685.38|2672.38|35
1622633420000|2021-06-02 11:30:20|2685.36|2672.36|2685.69|2672.69|2686.2|2673.2|2685.36|2672.36|28
1622633430000|2021-06-02 11:30:30|2685.68|2672.68|2685.88|2672.88|2686.4|2673.4|2685.36|2672.36|28
1622633440000|2021-06-02 11:30:40|2685.93|2672.93|2687.13|2674.13|2687.29|2674.29|2685.8|2672.8|33
1622633450000|2021-06-02 11:30:50|2687.12|2674.12|2686|2673|2687.12|2674.12|2685.98|2672.98|33
1622633460000|2021-06-02 11:31:00|2685.98|2672.98|2685.63|2672.63|2686.06|2673.06|2685.31|2672.31|28
1622633470000|2021-06-02 11:31:10|2685.56|2672.56|2686.6|2673.6|2686.63|2673.63|2685.39|2672.39|38
1622633480000|2021-06-02 11:31:20|2686.55|2673.55|2687.89|2674.89|2687.93|2674.93|2686.23|2673.23|28
1622633490000|2021-06-02 11:31:30|2688.36|2675.36|2690.07|2677.07|2691.44|2678.44|2688.36|2675.36|35
1622633500000|2021-06-02 11:31:40|2690.08|2677.08|2690.99|2677.99|2691.37|2678.37|2689.77|2676.77|37
1622633510000|2021-06-02 11:31:50|2691.01|2678.01|2692.74|2679.74|2693.97|2680.97|2691.01|2678.01|37
1622633520000|2021-06-02 11:32:00|2692.77|2679.77|2691.77|2678.77|2693.3|2680.3|2691.71|2678.71|37
1622633530000|2021-06-02 11:32:10|2691.39|2678.39|2692.2|2679.2|2692.2|2679.2|2690.48|2677.48|31
1622633540000|2021-06-02 11:32:20|2692.33|2679.33|2690.92|2677.92|2692.41|2679.41|2690.86|2677.86|36
1622633550000|2021-06-02 11:32:30|2690.93|2677.93|2691.72|2678.72|2692.53|2679.53|2690.85|2677.85|36
1622633560000|2021-06-02 11:32:40|2691.75|2678.75|2691.49|2678.49|2691.75|2678.75|2691.26|2678.26|32
1622633570000|2021-06-02 11:32:50|2691.46|2678.46|2690.72|2677.72|2691.53|2678.53|2690.72|2677.72|38
1622633580000|2021-06-02 11:33:00|2690.71|2677.71|2692.19|2679.19|2692.19|2679.19|2690.65|2677.65|34
1622633590000|2021-06-02 11:33:10|2692.17|2679.17|2692.56|2679.56|2692.89|2679.89|2692.17|2679.17|31
1622633600000|2021-06-02 11:33:20|2692.57|2679.57|2692.11|2679.11|2692.57|2679.57|2691.83|2678.83|31
1622633610000|2021-06-02 11:33:30|2692.1|2679.1|2691.81|2678.81|2692.11|2679.11|2690.9|2677.9|33
1622633620000|2021-06-02 11:33:40|2691.8|2678.8|2691.44|2678.44|2691.81|2678.81|2690.83|2677.83|36
1622633630000|2021-06-02 11:33:50|2691.64|2678.64|2691.61|2678.61|2692.23|2679.23|2691.61|2678.61|31
1622633640000|2021-06-02 11:34:00|2691.59|2678.59|2691.47|2678.47|2691.68|2678.68|2691.16|2678.16|32
1622633650000|2021-06-02 11:34:10|2691.43|2678.43|2691.12|2678.12|2691.53|2678.53|2690.97|2677.97|31
1622633660000|2021-06-02 11:34:20|2691.11|2678.11|2692.12|2679.12|2692.58|2679.58|2691.11|2678.11|36
1622633670000|2021-06-02 11:34:30|2692.07|2679.07|2693.25|2680.25|2693.48|2680.48|2691.53|2678.53|33
1622633680000|2021-06-02 11:34:40|2693.27|2680.27|2693.55|2680.55|2693.55|2680.55|2692.96|2679.96|37
1622633690000|2021-06-02 11:34:50|2693.62|2680.62|2693.32|2680.32|2693.83|2680.83|2693.32|2680.32|36
1622633700000|2021-06-02 11:35:00|2693.34|2680.34|2695.86|2682.86|2695.86|2682.86|2693.06|2680.06|35
1622633710000|2021-06-02 11:35:10|2695.8|2682.8|2695.68|2682.68|2697.13|2684.13|2695.68|2682.68|29
1622633720000|2021-06-02 11:35:20|2697.09|2684.09|2697.08|2684.08|2697.73|2684.73|2695.56|2682.56|36
1622633730000|2021-06-02 11:35:30|2697.17|2684.17|2697.42|2684.42|2697.6|2684.6|2695.23|2682.23|35
1622633740000|2021-06-02 11:35:40|2697.24|2684.24|2698.6|2685.6|2698.6|2685.6|2697.01|2684.01|25
1622633750000|2021-06-02 11:35:50|2698.61|2685.61|2699.67|2686.67|2699.8|2686.8|2698.61|2685.61|29
1622633760000|2021-06-02 11:36:00|2699.56|2686.56|2697.32|2684.32|2699.56|2686.56|2697.32|2684.32|35
1622633770000|2021-06-02 11:36:10|2697.28|2684.28|2696.87|2683.87|2697.43|2684.43|2696.23|2683.23|33
1622633780000|2021-06-02 11:36:20|2696.88|2683.88|2696.91|2683.91|2697.71|2684.71|2696.8|2683.8|39
1622633790000|2021-06-02 11:36:30|2696.93|2683.93|2698.82|2685.82|2698.92|2685.92|2696.93|2683.93|28
1622633800000|2021-06-02 11:36:40|2698.74|2685.74|2698.99|2685.99|2699.31|2686.31|2698.74|2685.74|30
1622633810000|2021-06-02 11:36:50|2698.97|2685.97|2699.2|2686.2|2699.2|2686.2|2698.94|2685.94|23
1622633820000|2021-06-02 11:37:00|2699.19|2686.19|2697.56|2684.56|2699.19|2686.19|2697.56|2684.56|21
1622633830000|2021-06-02 11:37:10|2697.59|2684.59|2698.83|2685.83|2698.83|2685.83|2696.81|2683.81|38
1622633840000|2021-06-02 11:37:20|2699.1|2686.1|2699.33|2686.33|2699.77|2686.77|2698.94|2685.94|30
1622633850000|2021-06-02 11:37:30|2699.31|2686.31|2699.26|2686.26|2699.64|2686.64|2699.09|2686.09|30
1622633860000|2021-06-02 11:37:40|2699.1|2686.1|2697.96|2684.96|2699.23|2686.23|2697.77|2684.77|34
1622633870000|2021-06-02 11:37:50|2698.1|2685.1|2697.84|2684.84|2698.24|2685.24|2697.66|2684.66|29
1622633880000|2021-06-02 11:38:00|2697.91|2684.91|2698.55|2685.55|2698.59|2685.59|2697.91|2684.91|37
1622633890000|2021-06-02 11:38:10|2698.49|2685.49|2698.8|2685.8|2699.5|2686.5|2698.49|2685.49|35
1622633900000|2021-06-02 11:38:20|2698.91|2685.91|2699.45|2686.45|2699.51|2686.51|2698.78|2685.78|34
1622633910000|2021-06-02 11:38:30|2699.4|2686.4|2701.26|2688.26|2701.26|2688.26|2699.02|2686.02|37
1622633920000|2021-06-02 11:38:40|2701.29|2688.29|2702.04|2689.04|2702.1|2689.1|2701.06|2688.06|34
1622633930000|2021-06-02 11:38:50|2702.05|2689.05|2700.74|2687.74|2702.3|2689.3|2700.74|2687.74|36
1622633940000|2021-06-02 11:39:00|2700.72|2687.72|2698.8|2685.8|2700.74|2687.74|2698.79|2685.79|27
1622633950000|2021-06-02 11:39:10|2698.82|2685.82|2698.75|2685.75|2699.15|2686.15|2698.71|2685.71|29
1622633960000|2021-06-02 11:39:20|2698.83|2685.83|2698.73|2685.73|2698.89|2685.89|2698.27|2685.27|24
1622633970000|2021-06-02 11:39:30|2698.84|2685.84|2702|2689|2702|2689|2698.84|2685.84|32
1622633980000|2021-06-02 11:39:40|2702.2|2689.2|2701.71|2688.71|2703.23|2690.23|2701.71|2688.71|29
1622633990000|2021-06-02 11:39:50|2701.79|2688.79|2702.75|2689.75|2702.75|2689.75|2700.99|2687.99|36
1622634000000|2021-06-02 11:40:00|2702.7|2689.7|2703.31|2690.31|2703.36|2690.36|2702.14|2689.14|35
1622634010000|2021-06-02 11:40:10|2703.28|2690.28|2703.69|2690.69|2703.81|2690.81|2703.02|2690.02|34
1622634020000|2021-06-02 11:40:20|2703.64|2690.64|2702.64|2689.64|2704|2691|2702.5|2689.5|18
1622634030000|2021-06-02 11:40:30|2702.46|2689.46|2700.81|2687.81|2702.46|2689.46|2700.51|2687.51|34
1622634040000|2021-06-02 11:40:40|2700.91|2687.91|2701.14|2688.14|2701.28|2688.28|2700.68|2687.68|31
1622634050000|2021-06-02 11:40:50|2701.05|2688.05|2699.71|2686.71|2701.05|2688.05|2699.71|2686.71|34
1622634060000|2021-06-02 11:41:00|2699.74|2686.74|2699.28|2686.28|2700.57|2687.57|2697.99|2684.99|35
1622634070000|2021-06-02 11:41:10|2698.74|2685.74|2700.87|2687.87|2700.88|2687.88|2698.71|2685.71|37
1622634080000|2021-06-02 11:41:20|2700.86|2687.86|2701.95|2688.95|2702.52|2689.52|2700.73|2687.73|28
1622634090000|2021-06-02 11:41:30|2701.92|2688.92|2702.34|2689.34|2702.34|2689.34|2701.52|2688.52|32
1622634100000|2021-06-02 11:41:40|2702.31|2689.31|2701.52|2688.52|2702.58|2689.58|2701.22|2688.22|33
1622634110000|2021-06-02 11:41:50|2701.75|2688.75|2701.8|2688.8|2702.36|2689.36|2701.71|2688.71|32
1622634120000|2021-06-02 11:42:00|2701.82|2688.82|2701.99|2688.99|2702.21|2689.21|2701.5|2688.5|33
1622634130000|2021-06-02 11:42:10|2701.95|2688.95|2702.5|2689.5|2702.64|2689.64|2701.71|2688.71|28
1622634140000|2021-06-02 11:42:20|2702.78|2689.78|2702.66|2689.66|2703.52|2690.52|2702.29|2689.29|35
1622634150000|2021-06-02 11:42:30|2702.58|2689.58|2703.27|2690.27|2703.27|2690.27|2702.46|2689.46|28
1622634160000|2021-06-02 11:42:40|2703.48|2690.48|2703.51|2690.51|2703.7|2690.7|2703.1|2690.1|40
1622634170000|2021-06-02 11:42:50|2703.61|2690.61|2704.8|2691.8|2704.8|2691.8|2703.58|2690.58|34
1622634180000|2021-06-02 11:43:00|2704.75|2691.75|2704.36|2691.36|2705.36|2692.36|2704.17|2691.17|19
1622634190000|2021-06-02 11:43:10|2704.38|2691.38|2703.58|2690.58|2704.66|2691.66|2703.53|2690.53|35
1622634200000|2021-06-02 11:43:20|2703.57|2690.57|2702.36|2689.36|2703.67|2690.67|2702.31|2689.31|31
1622634210000|2021-06-02 11:43:30|2702.83|2689.83|2705.35|2692.35|2705.43|2692.43|2702.83|2689.83|34
1622634220000|2021-06-02 11:43:40|2705.41|2692.41|2706.02|2693.02|2706.14|2693.14|2705.35|2692.35|35
1622634230000|2021-06-02 11:43:50|2705.95|2692.95|2705.91|2692.91|2706.03|2693.03|2705.74|2692.74|31
1622634240000|2021-06-02 11:44:00|2705.86|2692.86|2706|2693|2706.08|2693.08|2705.82|2692.82|24
1622634250000|2021-06-02 11:44:10|2706.02|2693.02|2706.89|2693.89|2706.89|2693.89|2705.98|2692.98|30
1622634260000|2021-06-02 11:44:20|2707.68|2694.68|2708.6|2695.6|2708.66|2695.66|2706.97|2693.97|37
1622634270000|2021-06-02 11:44:30|2708.83|2695.83|2705.95|2692.95|2708.83|2695.83|2705.79|2692.79|37
1622634280000|2021-06-02 11:44:40|2705.96|2692.96|2704.66|2691.66|2706.13|2693.13|2704.66|2691.66|32
1622634290000|2021-06-02 11:44:50|2704.63|2691.63|2705.62|2692.62|2705.62|2692.62|2704.53|2691.53|36
1622634300000|2021-06-02 11:45:00|2705.75|2692.75|2705.64|2692.64|2706.19|2693.19|2705.64|2692.64|36
1622634310000|2021-06-02 11:45:10|2705.62|2692.62|2703.48|2690.48|2705.62|2692.62|2703.13|2690.13|35
1622634320000|2021-06-02 11:45:20|2703.88|2690.88|2706.24|2693.24|2706.37|2693.37|2703.88|2690.88|38
1622634330000|2021-06-02 11:45:30|2706.13|2693.13|2707.5|2694.5|2707.6|2694.6|2706.07|2693.07|36
1622634340000|2021-06-02 11:45:40|2707.8|2694.8|2709.98|2696.98|2710.23|2697.23|2707.8|2694.8|36
1622634350000|2021-06-02 11:45:50|2709.85|2696.85|2710.37|2697.37|2710.39|2697.39|2709.39|2696.39|38
1622634360000|2021-06-02 11:46:00|2710.29|2697.29|2710.23|2697.23|2710.34|2697.34|2709.55|2696.55|38
1622634370000|2021-06-02 11:46:10|2710.24|2697.24|2709.58|2696.58|2711.11|2698.11|2709.32|2696.32|36
1622634380000|2021-06-02 11:46:20|2709.61|2696.61|2709.88|2696.88|2710.58|2697.58|2709.54|2696.54|34
1622634390000|2021-06-02 11:46:30|2709.83|2696.83|2709.34|2696.34|2709.85|2696.85|2708.83|2695.83|30
1622634400000|2021-06-02 11:46:40|2709.31|2696.31|2707.71|2694.71|2709.43|2696.43|2707.71|2694.71|26
1622634410000|2021-06-02 11:46:50|2707.69|2694.69|2708.99|2695.99|2709.01|2696.01|2707.67|2694.67|35
1622634420000|2021-06-02 11:47:00|2709.14|2696.14|2708.04|2695.04|2709.2|2696.2|2708.04|2695.04|34
1622634430000|2021-06-02 11:47:10|2707.53|2694.53|2706.59|2693.59|2707.68|2694.68|2706.36|2693.36|25
1622634440000|2021-06-02 11:47:20|2706.5|2693.5|2707.33|2694.33|2707.45|2694.45|2706.25|2693.25|30
1622634450000|2021-06-02 11:47:30|2707.21|2694.21|2707.19|2694.19|2707.84|2694.84|2707.07|2694.07|34
1622634460000|2021-06-02 11:47:40|2707.24|2694.24|2707.79|2694.79|2707.82|2694.82|2707.19|2694.19|33
1622634470000|2021-06-02 11:47:50|2707.65|2694.65|2705.75|2692.75|2707.72|2694.72|2705.46|2692.46|31
1622634480000|2021-06-02 11:48:00|2706.13|2693.13|2706.09|2693.09|2706.47|2693.47|2705.54|2692.54|34
1622634490000|2021-06-02 11:48:10|2706.17|2693.17|2706.84|2693.84|2707.12|2694.12|2705.8|2692.8|35
1622634500000|2021-06-02 11:48:20|2706.66|2693.66|2705.55|2692.55|2706.66|2693.66|2705.49|2692.49|33
1622634510000|2021-06-02 11:48:30|2705.53|2692.53|2704.18|2691.18|2705.8|2692.8|2704.18|2691.18|34
1622634520000|2021-06-02 11:48:40|2704.17|2691.17|2704.07|2691.07|2704.88|2691.88|2703.97|2690.97|35
1622634530000|2021-06-02 11:48:50|2704.06|2691.06|2703.97|2690.97|2704.18|2691.18|2703.69|2690.69|36
1622634540000|2021-06-02 11:49:00|2704.13|2691.13|2702.32|2689.32|2704.13|2691.13|2702.09|2689.09|38
1622634550000|2021-06-02 11:49:10|2702.29|2689.29|2703.32|2690.32|2703.76|2690.76|2702.29|2689.29|36
1622634560000|2021-06-02 11:49:20|2703.28|2690.28|2702.8|2689.8|2703.28|2690.28|2702.75|2689.75|35
1622634570000|2021-06-02 11:49:30|2702.79|2689.79|2702.05|2689.05|2702.8|2689.8|2702.04|2689.04|25
1622634580000|2021-06-02 11:49:40|2702.09|2689.09|2701.42|2688.42|2702.09|2689.09|2700.81|2687.81|34
1622634590000|2021-06-02 11:49:50|2701.38|2688.38|2700.87|2687.87|2701.38|2688.38|2700.49|2687.49|37
1622634600000|2021-06-02 11:50:00|2700.74|2687.74|2701.43|2688.43|2701.43|2688.43|2700.53|2687.53|29
1622634610000|2021-06-02 11:50:10|2701.37|2688.37|2702.8|2689.8|2703|2690|2701.37|2688.37|32
1622634620000|2021-06-02 11:50:20|2702.7|2689.7|2702.69|2689.69|2702.78|2689.78|2702.04|2689.04|37
1622634630000|2021-06-02 11:50:30|2702.66|2689.66|2702.63|2689.63|2703.33|2690.33|2702.61|2689.61|34
1622634640000|2021-06-02 11:50:40|2702.58|2689.58|2702.51|2689.51|2702.6|2689.6|2702.39|2689.39|24
1622634650000|2021-06-02 11:50:50|2702.48|2689.48|2702.55|2689.55|2702.55|2689.55|2702.48|2689.48|10
1622634660000|2021-06-02 11:51:00|2702.52|2689.52|2700.81|2687.81|2702.7|2689.7|2700.38|2687.38|26
1622634670000|2021-06-02 11:51:10|2700.77|2687.77|2700.06|2687.06|2700.99|2687.99|2700.06|2687.06|28
1622634680000|2021-06-02 11:51:20|2699.83|2686.83|2698.52|2685.52|2700.27|2687.27|2698.28|2685.28|29
1622634690000|2021-06-02 11:51:30|2698.4|2685.4|2698.52|2685.52|2698.56|2685.56|2698.28|2685.28|23
1622634700000|2021-06-02 11:51:40|2698.41|2685.41|2697.24|2684.24|2698.58|2685.58|2696.92|2683.92|27
1622634710000|2021-06-02 11:51:50|2696.85|2683.85|2696.53|2683.53|2697.19|2684.19|2696.41|2683.41|30
1622634720000|2021-06-02 11:52:00|2696.42|2683.42|2695.08|2682.08|2696.82|2683.82|2695.08|2682.08|32
1622634730000|2021-06-02 11:52:10|2695.09|2682.09|2695.7|2682.7|2696.02|2683.02|2694.69|2681.69|34
1622634740000|2021-06-02 11:52:20|2695.35|2682.35|2695.47|2682.47|2695.49|2682.49|2694.46|2681.46|26
1622634750000|2021-06-02 11:52:30|2695.32|2682.32|2695.07|2682.07|2695.6|2682.6|2694.91|2681.91|34
1622634760000|2021-06-02 11:52:40|2695.03|2682.03|2694.29|2681.29|2695.26|2682.26|2694.29|2681.29|30
1622634770000|2021-06-02 11:52:50|2694.32|2681.32|2694.13|2681.13|2694.5|2681.5|2694|2681|33
1622634780000|2021-06-02 11:53:00|2694.03|2681.03|2694.01|2681.01|2694.17|2681.17|2693.7|2680.7|27
1622634790000|2021-06-02 11:53:10|2694.1|2681.1|2695.38|2682.38|2695.42|2682.42|2694.04|2681.04|29
1622634800000|2021-06-02 11:53:20|2695.37|2682.37|2695.32|2682.32|2695.44|2682.44|2695.16|2682.16|29
1622634810000|2021-06-02 11:53:30|2695.39|2682.39|2697.51|2684.51|2697.51|2684.51|2695.38|2682.38|36
1622634820000|2021-06-02 11:53:40|2697.49|2684.49|2695.99|2682.99|2697.64|2684.64|2695.82|2682.82|34
1622634830000|2021-06-02 11:53:50|2695.88|2682.88|2696.66|2683.66|2696.66|2683.66|2695.44|2682.44|34
1622634840000|2021-06-02 11:54:00|2696.69|2683.69|2695.14|2682.14|2696.78|2683.78|2694.51|2681.51|23
1622634850000|2021-06-02 11:54:10|2695.23|2682.23|2694.98|2681.98|2695.84|2682.84|2694.84|2681.84|16
1622634860000|2021-06-02 11:54:20|2694.97|2681.97|2694.98|2681.98|2695.35|2682.35|2694.87|2681.87|20
1622634870000|2021-06-02 11:54:30|2694.88|2681.88|2695.11|2682.11|2695.22|2682.22|2694.67|2681.67|20
1622634880000|2021-06-02 11:54:40|2695.06|2682.06|2695.17|2682.17|2695.34|2682.34|2694.74|2681.74|39
1622634890000|2021-06-02 11:54:50|2695.18|2682.18|2694.97|2681.97|2695.2|2682.2|2694.79|2681.79|30
1622634900000|2021-06-02 11:55:00|2694.95|2681.95|2695.82|2682.82|2696.66|2683.66|2694.95|2681.95|37
1622634910000|2021-06-02 11:55:10|2695.67|2682.67|2695.15|2682.15|2696.47|2683.47|2694.71|2681.71|35
1622634920000|2021-06-02 11:55:20|2695.11|2682.11|2694.61|2681.61|2695.13|2682.13|2694.56|2681.56|33
1622634930000|2021-06-02 11:55:30|2694.64|2681.64|2695.6|2682.6|2695.69|2682.69|2694.64|2681.64|28
1622634940000|2021-06-02 11:55:40|2695.65|2682.65|2695.87|2682.87|2696.51|2683.51|2695.65|2682.65|35
1622634950000|2021-06-02 11:55:50|2695.75|2682.75|2696.38|2683.38|2696.38|2683.38|2695.66|2682.66|21
1622634960000|2021-06-02 11:56:00|2696.68|2683.68|2699.25|2686.25|2699.69|2686.69|2696.47|2683.47|37
1622634970000|2021-06-02 11:56:10|2699.47|2686.47|2698.84|2685.84|2699.47|2686.47|2698.4|2685.4|34
1622634980000|2021-06-02 11:56:20|2698.85|2685.85|2699.45|2686.45|2700.22|2687.22|2698.85|2685.85|35
1622634990000|2021-06-02 11:56:30|2699.47|2686.47|2699.47|2686.47|2699.89|2686.89|2699.08|2686.08|34
1622635000000|2021-06-02 11:56:40|2699.54|2686.54|2702.26|2689.26|2702.26|2689.26|2699.54|2686.54|32
1622635010000|2021-06-02 11:56:50|2702.32|2689.32|2700.75|2687.75|2702.48|2689.48|2700.37|2687.37|37
1622635020000|2021-06-02 11:57:00|2700.95|2687.95|2702.47|2689.47|2702.65|2689.65|2700.95|2687.95|33
1622635030000|2021-06-02 11:57:10|2702.31|2689.31|2704.52|2691.52|2704.56|2691.56|2702.31|2689.31|37
1622635040000|2021-06-02 11:57:20|2704.55|2691.55|2703.56|2690.56|2704.55|2691.55|2702.81|2689.81|39
1622635050000|2021-06-02 11:57:30|2703.59|2690.59|2703.75|2690.75|2704.07|2691.07|2703.28|2690.28|33
1622635060000|2021-06-02 11:57:40|2703.76|2690.76|2702.04|2689.04|2703.8|2690.8|2701.92|2688.92|35
1622635070000|2021-06-02 11:57:50|2702.02|2689.02|2701.84|2688.84|2702.11|2689.11|2700.89|2687.89|35
1622635080000|2021-06-02 11:58:00|2701.88|2688.88|2701.66|2688.66|2702.66|2689.66|2701.66|2688.66|35
1622635090000|2021-06-02 11:58:10|2701.65|2688.65|2700.1|2687.1|2702.07|2689.07|2699.72|2686.72|36
1622635100000|2021-06-02 11:58:20|2699.81|2686.81|2698.84|2685.84|2699.81|2686.81|2698.7|2685.7|35
1622635110000|2021-06-02 11:58:30|2698.81|2685.81|2697.71|2684.71|2698.93|2685.93|2697.68|2684.68|38
1622635120000|2021-06-02 11:58:40|2697.72|2684.72|2697.28|2684.28|2697.85|2684.85|2697.25|2684.25|37
1622635130000|2021-06-02 11:58:50|2697.36|2684.36|2697.63|2684.63|2697.7|2684.7|2697.36|2684.36|25
1622635140000|2021-06-02 11:59:00|2697.61|2684.61|2697.32|2684.32|2697.66|2684.66|2697.32|2684.32|19
1622635150000|2021-06-02 11:59:10|2697.26|2684.26|2697.03|2684.03|2697.26|2684.26|2697.02|2684.02|13
1622635160000|2021-06-02 11:59:20|2697|2684|2697.39|2684.39|2697.39|2684.39|2696.83|2683.83|29
1622635170000|2021-06-02 11:59:30|2697.46|2684.46|2698.27|2685.27|2698.27|2685.27|2697.46|2684.46|31
1622635180000|2021-06-02 11:59:40|2698.33|2685.33|2700.23|2687.23|2700.34|2687.34|2698.23|2685.23|28
1622635190000|2021-06-02 11:59:50|2700.21|2687.21|2701.6|2688.6|2701.75|2688.75|2700.21|2687.21|36
1622635200000|2021-06-02 12:00:00|2701.49|2688.49|2699.49|2686.49|2701.51|2688.51|2699.49|2686.49|36
1622635210000|2021-06-02 12:00:10|2699.33|2686.33|2700.76|2687.76|2700.84|2687.84|2699.33|2686.33|37
1622635220000|2021-06-02 12:00:20|2700.82|2687.82|2702.48|2689.48|2702.48|2689.48|2700.74|2687.74|37
1622635230000|2021-06-02 12:00:30|2702.66|2689.66|2703.18|2690.18|2703.42|2690.42|2702.66|2689.66|32
1622635240000|2021-06-02 12:00:40|2703.29|2690.29|2704.16|2691.16|2704.23|2691.23|2703.29|2690.29|31
1622635250000|2021-06-02 12:00:50|2704.13|2691.13|2705.37|2692.37|2705.43|2692.43|2704.1|2691.1|35
1622635260000|2021-06-02 12:01:00|2705.39|2692.39|2706.37|2693.37|2706.54|2693.54|2704.78|2691.78|30
1622635270000|2021-06-02 12:01:10|2707.33|2694.33|2706.49|2693.49|2707.33|2694.33|2705.61|2692.61|34
1622635280000|2021-06-02 12:01:20|2706.25|2693.25|2706.96|2693.96|2707.27|2694.27|2705.66|2692.66|32
1622635290000|2021-06-02 12:01:30|2707.08|2694.08|2706.44|2693.44|2708.02|2695.02|2705.52|2692.52|31
1622635300000|2021-06-02 12:01:40|2706.41|2693.41|2704.95|2691.95|2706.6|2693.6|2704.9|2691.9|33
1622635310000|2021-06-02 12:01:50|2705.01|2692.01|2704.43|2691.43|2705.01|2692.01|2703.68|2690.68|34
1622635320000|2021-06-02 12:02:00|2704.56|2691.56|2704.11|2691.11|2705.03|2692.03|2704.11|2691.11|26
1622635330000|2021-06-02 12:02:10|2703.67|2690.67|2710.95|2697.95|2710.97|2697.97|2703.39|2690.39|35
1622635340000|2021-06-02 12:02:20|2710.82|2697.82|2711.53|2698.53|2711.57|2698.57|2710.82|2697.82|37
1622635350000|2021-06-02 12:02:30|2711.48|2698.48|2714.84|2701.84|2714.87|2701.87|2711.1|2698.1|35
1622635360000|2021-06-02 12:02:40|2714.69|2701.69|2716.14|2703.14|2716.54|2703.54|2714.69|2701.69|36
1622635370000|2021-06-02 12:02:50|2716.19|2703.19|2715.99|2702.99|2716.19|2703.19|2714.75|2701.75|36
1622635380000|2021-06-02 12:03:00|2716.1|2703.1|2713.66|2700.66|2716.18|2703.18|2713.47|2700.47|34
1622635390000|2021-06-02 12:03:10|2713.62|2700.62|2714.62|2701.62|2714.97|2701.97|2713.43|2700.43|36
1622635400000|2021-06-02 12:03:20|2714.6|2701.6|2716.15|2703.15|2716.15|2703.15|2714.6|2701.6|36
1622635410000|2021-06-02 12:03:30|2716.18|2703.18|2716.18|2703.18|2716.36|2703.36|2715.01|2702.01|35
1622635420000|2021-06-02 12:03:40|2716.17|2703.17|2712.86|2699.86|2716.17|2703.17|2711.98|2698.98|40
1622635430000|2021-06-02 12:03:50|2713.25|2700.25|2715.06|2702.06|2715.13|2702.13|2713.08|2700.08|37
1622635440000|2021-06-02 12:04:00|2715.04|2702.04|2714.41|2701.41|2716.19|2703.19|2714.27|2701.27|35
1622635450000|2021-06-02 12:04:10|2714.4|2701.4|2714.02|2701.02|2715.85|2702.85|2713.9|2700.9|37
1622635460000|2021-06-02 12:04:20|2714.39|2701.39|2713.69|2700.69|2714.9|2701.9|2713.43|2700.43|34
1622635470000|2021-06-02 12:04:30|2713.61|2700.61|2712.77|2699.77|2713.61|2700.61|2711.92|2698.92|34
1622635480000|2021-06-02 12:04:40|2712.78|2699.78|2711.91|2698.91|2712.83|2699.83|2711.32|2698.32|29
1622635490000|2021-06-02 12:04:50|2711.13|2698.13|2711.87|2698.87|2712.46|2699.46|2710.77|2697.77|36
1622635500000|2021-06-02 12:05:00|2711.86|2698.86|2712.07|2699.07|2712.07|2699.07|2711.64|2698.64|27
1622635510000|2021-06-02 12:05:10|2711.84|2698.84|2712.16|2699.16|2712.16|2699.16|2711.53|2698.53|34
1622635520000|2021-06-02 12:05:20|2712.14|2699.14|2713.45|2700.45|2713.5|2700.5|2711.99|2698.99|38
1622635530000|2021-06-02 12:05:30|2713.31|2700.31|2714.83|2701.83|2715.22|2702.22|2713.26|2700.26|35
1622635540000|2021-06-02 12:05:40|2714.74|2701.74|2714.05|2701.05|2715|2702|2713.7|2700.7|35
1622635550000|2021-06-02 12:05:50|2713.81|2700.81|2713.27|2700.27|2713.83|2700.83|2712.39|2699.39|31
1622635560000|2021-06-02 12:06:00|2713.19|2700.19|2714.69|2701.69|2714.92|2701.92|2713.14|2700.14|37
1622635570000|2021-06-02 12:06:10|2714.52|2701.52|2717.06|2704.06|2718.18|2705.18|2714.52|2701.52|35
1622635580000|2021-06-02 12:06:20|2717.11|2704.11|2716.93|2703.93|2717.91|2704.91|2716.67|2703.67|36
1622635590000|2021-06-02 12:06:30|2717.03|2704.03|2717.45|2704.45|2717.46|2704.46|2716.64|2703.64|33
1622635600000|2021-06-02 12:06:40|2717.41|2704.41|2715.98|2702.98|2717.41|2704.41|2715.59|2702.59|33
1622635610000|2021-06-02 12:06:50|2716.47|2703.47|2717.01|2704.01|2717.68|2704.68|2716.44|2703.44|37
1622635620000|2021-06-02 12:07:00|2717.16|2704.16|2720.09|2707.09|2720.09|2707.09|2716.9|2703.9|38
1622635630000|2021-06-02 12:07:10|2720.17|2707.17|2719.43|2706.43|2720.45|2707.45|2719.43|2706.43|33
1622635640000|2021-06-02 12:07:20|2719.16|2706.16|2721.06|2708.06|2721.25|2708.25|2718.6|2705.6|36
1622635650000|2021-06-02 12:07:30|2721.16|2708.16|2720.69|2707.69|2721.19|2708.19|2719.43|2706.43|37
1622635660000|2021-06-02 12:07:40|2720.83|2707.83|2720.32|2707.32|2721.76|2708.76|2720.18|2707.18|33
1622635670000|2021-06-02 12:07:50|2720.4|2707.4|2719.3|2706.3|2720.4|2707.4|2718.08|2705.08|36
1622635680000|2021-06-02 12:08:00|2719.17|2706.17|2720.3|2707.3|2720.71|2707.71|2719.17|2706.17|31
1622635690000|2021-06-02 12:08:10|2720.21|2707.21|2719.36|2706.36|2720.97|2707.97|2719.19|2706.19|37
1622635700000|2021-06-02 12:08:20|2719.54|2706.54|2720.2|2707.2|2720.2|2707.2|2717.64|2704.64|39
1622635710000|2021-06-02 12:08:30|2720.14|2707.14|2719.85|2706.85|2720.14|2707.14|2718.87|2705.87|35
1622635720000|2021-06-02 12:08:40|2719.7|2706.7|2719.21|2706.21|2719.7|2706.7|2718.85|2705.85|36
1622635730000|2021-06-02 12:08:50|2719.19|2706.19|2717.8|2704.8|2719.31|2706.31|2717.8|2704.8|34
1622635740000|2021-06-02 12:09:00|2717.81|2704.81|2716.42|2703.42|2717.82|2704.82|2716.42|2703.42|28
1622635750000|2021-06-02 12:09:10|2716.4|2703.4|2716.63|2703.63|2717.1|2704.1|2716.4|2703.4|39
1622635760000|2021-06-02 12:09:20|2716.66|2703.66|2717.7|2704.7|2717.7|2704.7|2716.62|2703.62|36
1622635770000|2021-06-02 12:09:30|2717.52|2704.52|2718.43|2705.43|2718.49|2705.49|2717.52|2704.52|35
1622635780000|2021-06-02 12:09:40|2718.49|2705.49|2717.77|2704.77|2718.49|2705.49|2717.6|2704.6|37
1622635790000|2021-06-02 12:09:50|2717.67|2704.67|2717.32|2704.32|2717.67|2704.67|2716.86|2703.86|33
1622635800000|2021-06-02 12:10:00|2717.33|2704.33|2716.79|2703.79|2717.45|2704.45|2716.72|2703.72|37
1622635810000|2021-06-02 12:10:10|2716.89|2703.89|2715.41|2702.41|2716.89|2703.89|2714.97|2701.97|38
1622635820000|2021-06-02 12:10:20|2715.15|2702.15|2713.67|2700.67|2715.15|2702.15|2713.39|2700.39|34
1622635830000|2021-06-02 12:10:30|2713.65|2700.65|2715.5|2702.5|2715.53|2702.53|2713.56|2700.56|34
1622635840000|2021-06-02 12:10:40|2715.27|2702.27|2715.57|2702.57|2715.8|2702.8|2714.87|2701.87|36
1622635850000|2021-06-02 12:10:50|2715.53|2702.53|2714.67|2701.67|2715.53|2702.53|2714.49|2701.49|26
1622635860000|2021-06-02 12:11:00|2714.65|2701.65|2714.95|2701.95|2715.15|2702.15|2714.4|2701.4|31
1622635870000|2021-06-02 12:11:10|2714.92|2701.92|2714.56|2701.56|2715.05|2702.05|2713.91|2700.91|37
1622635880000|2021-06-02 12:11:20|2714.61|2701.61|2713.13|2700.13|2714.74|2701.74|2712.14|2699.14|34
1622635890000|2021-06-02 12:11:30|2713.02|2700.02|2713.03|2700.03|2713.18|2700.18|2712.29|2699.29|35
1622635900000|2021-06-02 12:11:40|2713.73|2700.73|2714.18|2701.18|2714.32|2701.32|2713.64|2700.64|36
1622635910000|2021-06-02 12:11:50|2714.19|2701.19|2714.66|2701.66|2715.01|2702.01|2714.08|2701.08|32
1622635920000|2021-06-02 12:12:00|2714.5|2701.5|2714.93|2701.93|2715.14|2702.14|2713.92|2700.92|33
1622635930000|2021-06-02 12:12:10|2714.77|2701.77|2716.31|2703.31|2716.88|2703.88|2714.77|2701.77|38
1622635940000|2021-06-02 12:12:20|2716.43|2703.43|2715.76|2702.76|2716.81|2703.81|2715.69|2702.69|33
1622635950000|2021-06-02 12:12:30|2715.79|2702.79|2717.09|2704.09|2717.3|2704.3|2715.79|2702.79|30
1622635960000|2021-06-02 12:12:40|2717.12|2704.12|2716.95|2703.95|2717.32|2704.32|2716.24|2703.24|34
1622635970000|2021-06-02 12:12:50|2716.79|2703.79|2716.47|2703.47|2717.18|2704.18|2716.35|2703.35|34
1622635980000|2021-06-02 12:13:00|2716.58|2703.58|2717.37|2704.37|2717.99|2704.99|2716.58|2703.58|34
1622635990000|2021-06-02 12:13:10|2717.39|2704.39|2720|2707|2720.48|2707.48|2717.33|2704.33|36
1622636000000|2021-06-02 12:13:20|2719.92|2706.92|2719.02|2706.02|2719.96|2706.96|2718.82|2705.82|35
1622636010000|2021-06-02 12:13:30|2719|2706|2719.3|2706.3|2719.3|2706.3|2718.74|2705.74|32
1622636020000|2021-06-02 12:13:40|2719.33|2706.33|2719.1|2706.1|2719.36|2706.36|2718.88|2705.88|38
1622636030000|2021-06-02 12:13:50|2719.09|2706.09|2719.71|2706.71|2719.81|2706.81|2718.66|2705.66|32
1622636040000|2021-06-02 12:14:00|2719.66|2706.66|2719.48|2706.48|2719.83|2706.83|2719.48|2706.48|27
1622636050000|2021-06-02 12:14:10|2719.39|2706.39|2718.96|2705.96|2719.39|2706.39|2718.87|2705.87|34
1622636060000|2021-06-02 12:14:20|2718.63|2705.63|2719.28|2706.28|2719.38|2706.38|2718.62|2705.62|36
1622636070000|2021-06-02 12:14:30|2719.24|2706.24|2721.57|2708.57|2721.69|2708.69|2719.24|2706.24|33
1622636080000|2021-06-02 12:14:40|2721.31|2708.31|2722.48|2709.48|2722.87|2709.87|2721|2708|37
1622636090000|2021-06-02 12:14:50|2722.55|2709.55|2722.63|2709.63|2722.86|2709.86|2721.85|2708.85|35
1622636100000|2021-06-02 12:15:00|2722.57|2709.57|2719.92|2706.92|2722.96|2709.96|2719.77|2706.77|39
1622636110000|2021-06-02 12:15:10|2719.66|2706.66|2719.79|2706.79|2720.46|2707.46|2719.55|2706.55|37
1622636120000|2021-06-02 12:15:20|2719.77|2706.77|2718.51|2705.51|2719.77|2706.77|2718.5|2705.5|19
1622636130000|2021-06-02 12:15:30|2718.84|2705.84|2718.78|2705.78|2719.36|2706.36|2718.53|2705.53|38
1622636140000|2021-06-02 12:15:40|2718.75|2705.75|2719.83|2706.83|2719.83|2706.83|2718.49|2705.49|37
1622636150000|2021-06-02 12:15:50|2719.66|2706.66|2719.75|2706.75|2719.88|2706.88|2719.66|2706.66|33
1622636160000|2021-06-02 12:16:00|2719.72|2706.72|2718.72|2705.72|2719.75|2706.75|2718.72|2705.72|27
1622636170000|2021-06-02 12:16:10|2718.76|2705.76|2716.83|2703.83|2718.77|2705.77|2714.59|2701.59|31
1622636180000|2021-06-02 12:16:20|2716.51|2703.51|2716.15|2703.15|2716.51|2703.51|2715.34|2702.34|32
1622636190000|2021-06-02 12:16:30|2716.11|2703.11|2716.93|2703.93|2716.93|2703.93|2715.89|2702.89|34
1622636200000|2021-06-02 12:16:40|2716.89|2703.89|2718.7|2705.7|2718.71|2705.71|2716.89|2703.89|31
1622636210000|2021-06-02 12:16:50|2718.61|2705.61|2718.03|2705.03|2718.61|2705.61|2718.03|2705.03|36
1622636220000|2021-06-02 12:17:00|2717.96|2704.96|2717.16|2704.16|2718.66|2705.66|2717.16|2704.16|33
1622636230000|2021-06-02 12:17:10|2717.15|2704.15|2717.38|2704.38|2717.38|2704.38|2716.63|2703.63|37
1622636240000|2021-06-02 12:17:20|2717.46|2704.46|2716.2|2703.2|2717.46|2704.46|2715.91|2702.91|27
1622636250000|2021-06-02 12:17:30|2716.16|2703.16|2718.08|2705.08|2718.08|2705.08|2716.16|2703.16|25
1622636260000|2021-06-02 12:17:40|2718.1|2705.1|2717.04|2704.04|2718.65|2705.65|2717.04|2704.04|37
1622636270000|2021-06-02 12:17:50|2717.13|2704.13|2716.91|2703.91|2717.5|2704.5|2716.59|2703.59|37
1622636280000|2021-06-02 12:18:00|2716.88|2703.88|2716.5|2703.5|2716.91|2703.91|2716.19|2703.19|35
1622636290000|2021-06-02 12:18:10|2716.4|2703.4|2717.05|2704.05|2718.17|2705.17|2716.4|2703.4|32
1622636300000|2021-06-02 12:18:20|2716.69|2703.69|2715.83|2702.83|2716.94|2703.94|2715.7|2702.7|37
1622636310000|2021-06-02 12:18:30|2715.84|2702.84|2715.92|2702.92|2716.72|2703.72|2715.43|2702.43|36
1622636320000|2021-06-02 12:18:40|2715.84|2702.84|2715.11|2702.11|2715.84|2702.84|2715.11|2702.11|35
1622636330000|2021-06-02 12:18:50|2715.04|2702.04|2715.8|2702.8|2716.52|2703.52|2714.98|2701.98|34
1622636340000|2021-06-02 12:19:00|2715.74|2702.74|2716.53|2703.53|2716.53|2703.53|2713.65|2700.65|36
1622636350000|2021-06-02 12:19:10|2716.51|2703.51|2716.45|2703.45|2716.64|2703.64|2715.65|2702.65|32
1622636360000|2021-06-02 12:19:20|2716.38|2703.38|2715.86|2702.86|2716.5|2703.5|2715.55|2702.55|37
1622636370000|2021-06-02 12:19:30|2715.98|2702.98|2715.53|2702.53|2716.18|2703.18|2715.21|2702.21|25
1622636380000|2021-06-02 12:19:40|2715.62|2702.62|2716.31|2703.31|2716.53|2703.53|2715.62|2702.62|33
1622636390000|2021-06-02 12:19:50|2716.24|2703.24|2716.69|2703.69|2716.7|2703.7|2716.17|2703.17|28
1622636400000|2021-06-02 12:20:00|2716.64|2703.64|2715.94|2702.94|2716.64|2703.64|2715.94|2702.94|32
1622636410000|2021-06-02 12:20:10|2715.99|2702.99|2716.25|2703.25|2716.52|2703.52|2715.99|2702.99|31
1622636420000|2021-06-02 12:20:20|2716.24|2703.24|2715.46|2702.46|2716.66|2703.66|2715.03|2702.03|38
1622636430000|2021-06-02 12:20:30|2715.58|2702.58|2715.64|2702.64|2716.04|2703.04|2715.27|2702.27|35
1622636440000|2021-06-02 12:20:40|2715.55|2702.55|2713.91|2700.91|2715.62|2702.62|2713.61|2700.61|35
1622636450000|2021-06-02 12:20:50|2713.96|2700.96|2712.29|2699.29|2714.25|2701.25|2711.46|2698.46|38
1622636460000|2021-06-02 12:21:00|2712.56|2699.56|2714.5|2701.5|2714.83|2701.83|2712.56|2699.56|38
1622636470000|2021-06-02 12:21:10|2714.39|2701.39|2712.93|2699.93|2714.39|2701.39|2712.93|2699.93|33
1622636480000|2021-06-02 12:21:20|2712.99|2699.99|2712.67|2699.67|2713.64|2700.64|2712.53|2699.53|34
1622636490000|2021-06-02 12:21:30|2712.69|2699.69|2712.82|2699.82|2713.1|2700.1|2712.4|2699.4|34
1622636500000|2021-06-02 12:21:40|2712.83|2699.83|2713.03|2700.03|2713.06|2700.06|2712.57|2699.57|28
1622636510000|2021-06-02 12:21:50|2712.93|2699.93|2712.13|2699.13|2713.06|2700.06|2712.07|2699.07|27
1622636520000|2021-06-02 12:22:00|2712.14|2699.14|2712.3|2699.3|2712.34|2699.34|2712.05|2699.05|26
1622636530000|2021-06-02 12:22:10|2712.39|2699.39|2712.98|2699.98|2713.11|2700.11|2712.39|2699.39|33
1622636540000|2021-06-02 12:22:20|2712.88|2699.88|2712.62|2699.62|2712.88|2699.88|2712.51|2699.51|35
1622636550000|2021-06-02 12:22:30|2712.6|2699.6|2712.77|2699.77|2712.9|2699.9|2712.41|2699.41|31
1622636560000|2021-06-02 12:22:40|2712.85|2699.85|2713.2|2700.2|2713.22|2700.22|2712.84|2699.84|25
1622636570000|2021-06-02 12:22:50|2713.22|2700.22|2714.12|2701.12|2714.31|2701.31|2713.22|2700.22|34
1622636580000|2021-06-02 12:23:00|2714.04|2701.04|2714.38|2701.38|2714.7|2701.7|2713.56|2700.56|36
1622636590000|2021-06-02 12:23:10|2714.32|2701.32|2714.56|2701.56|2715.27|2702.27|2714.32|2701.32|31
1622636600000|2021-06-02 12:23:20|2714.57|2701.57|2714.72|2701.72|2714.72|2701.72|2713.79|2700.79|31
1622636610000|2021-06-02 12:23:30|2714.81|2701.81|2714.92|2701.92|2715.3|2702.3|2714.67|2701.67|31
1622636620000|2021-06-02 12:23:40|2714.9|2701.9|2715.77|2702.77|2715.9|2702.9|2714.9|2701.9|35
1622636630000|2021-06-02 12:23:50|2715.82|2702.82|2716.44|2703.44|2716.46|2703.46|2715.76|2702.76|22
1622636640000|2021-06-02 12:24:00|2716.45|2703.45|2714.73|2701.73|2716.45|2703.45|2714.63|2701.63|29
1622636650000|2021-06-02 12:24:10|2714.7|2701.7|2715.75|2702.75|2715.99|2702.99|2714.7|2701.7|35
1622636660000|2021-06-02 12:24:20|2715.57|2702.57|2716.34|2703.34|2716.45|2703.45|2715.57|2702.57|25
1622636670000|2021-06-02 12:24:30|2716.2|2703.2|2715.25|2702.25|2716.3|2703.3|2715.22|2702.22|28
1622636680000|2021-06-02 12:24:40|2715.27|2702.27|2715.52|2702.52|2715.56|2702.56|2715.27|2702.27|26
1622636690000|2021-06-02 12:24:50|2715.38|2702.38|2715.78|2702.78|2715.85|2702.85|2715.38|2702.38|28
1622636700000|2021-06-02 12:25:00|2715.89|2702.89|2715.56|2702.56|2716.36|2703.36|2715.44|2702.44|32
1622636710000|2021-06-02 12:25:10|2715.52|2702.52|2714.99|2701.99|2715.85|2702.85|2714.89|2701.89|26
1622636720000|2021-06-02 12:25:20|2714.7|2701.7|2713.85|2700.85|2714.7|2701.7|2713.85|2700.85|31
1622636730000|2021-06-02 12:25:30|2713.92|2700.92|2713.51|2700.51|2713.96|2700.96|2713.46|2700.46|16
1622636740000|2021-06-02 12:25:40|2713.55|2700.55|2714.25|2701.25|2714.31|2701.31|2713.38|2700.38|20
1622636750000|2021-06-02 12:25:50|2714.32|2701.32|2714.39|2701.39|2714.62|2701.62|2714.32|2701.32|22
1622636760000|2021-06-02 12:26:00|2714.38|2701.38|2714.32|2701.32|2714.44|2701.44|2714.01|2701.01|27
1622636770000|2021-06-02 12:26:10|2714.28|2701.28|2715.17|2702.17|2715.63|2702.63|2713.84|2700.84|27
1622636780000|2021-06-02 12:26:20|2715.13|2702.13|2714.46|2701.46|2715.13|2702.13|2714.23|2701.23|30
1622636790000|2021-06-02 12:26:30|2714.44|2701.44|2714.81|2701.81|2715.25|2702.25|2714.43|2701.43|31
1622636800000|2021-06-02 12:26:40|2714.74|2701.74|2714.54|2701.54|2714.87|2701.87|2714.54|2701.54|17
1622636810000|2021-06-02 12:26:50|2714.55|2701.55|2714.63|2701.63|2714.71|2701.71|2714.36|2701.36|15
1622636820000|2021-06-02 12:27:00|2714.69|2701.69|2713.98|2700.98|2715.6|2702.6|2713.57|2700.57|26
1622636830000|2021-06-02 12:27:10|2713.91|2700.91|2713.43|2700.43|2714.15|2701.15|2713.39|2700.39|16
1622636840000|2021-06-02 12:27:20|2713.4|2700.4|2713.55|2700.55|2714.05|2701.05|2712.82|2699.82|23
1622636850000|2021-06-02 12:27:30|2713.5|2700.5|2713.31|2700.31|2713.85|2700.85|2713.13|2700.13|31
1622636860000|2021-06-02 12:27:40|2713.17|2700.17|2711.41|2698.41|2713.47|2700.47|2711.27|2698.27|33
1622636870000|2021-06-02 12:27:50|2711.49|2698.49|2710.97|2697.97|2711.49|2698.49|2710.93|2697.93|27
1622636880000|2021-06-02 12:28:00|2710.99|2697.99|2712.24|2699.24|2712.4|2699.4|2710.99|2697.99|38
1622636890000|2021-06-02 12:28:10|2712.29|2699.29|2712.42|2699.42|2712.52|2699.52|2711.88|2698.88|37
1622636900000|2021-06-02 12:28:20|2712.59|2699.59|2712.45|2699.45|2712.59|2699.59|2711.82|2698.82|27
1622636910000|2021-06-02 12:28:30|2712.47|2699.47|2711.99|2698.99|2712.85|2699.85|2711.61|2698.61|29
1622636920000|2021-06-02 12:28:40|2711.98|2698.98|2712.49|2699.49|2712.54|2699.54|2711.98|2698.98|26
1622636930000|2021-06-02 12:28:50|2712.5|2699.5|2712.28|2699.28|2712.5|2699.5|2712.26|2699.26|12
1622636940000|2021-06-02 12:29:00|2712.29|2699.29|2712.76|2699.76|2712.96|2699.96|2712.29|2699.29|19
1622636950000|2021-06-02 12:29:10|2712.79|2699.79|2712.93|2699.93|2712.96|2699.96|2712.78|2699.78|17
1622636960000|2021-06-02 12:29:20|2712.94|2699.94|2713.27|2700.27|2713.33|2700.33|2712.84|2699.84|22
1622636970000|2021-06-02 12:29:30|2713.24|2700.24|2714.08|2701.08|2714.27|2701.27|2713.09|2700.09|27
1622636980000|2021-06-02 12:29:40|2714.12|2701.12|2714.12|2701.12|2714.33|2701.33|2713.97|2700.97|23
1622636990000|2021-06-02 12:29:50|2714.01|2701.01|2713.94|2700.94|2714.04|2701.04|2713.78|2700.78|18
1622637000000|2021-06-02 12:30:00|2713.9|2700.9|2712.51|2699.51|2713.94|2700.94|2712.51|2699.51|33
1622637010000|2021-06-02 12:30:10|2712.49|2699.49|2712.54|2699.54|2712.73|2699.73|2712.4|2699.4|31
1622637020000|2021-06-02 12:30:20|2712.52|2699.52|2712.24|2699.24|2712.54|2699.54|2712.24|2699.24|21
1622637030000|2021-06-02 12:30:30|2712.25|2699.25|2711.87|2698.87|2712.37|2699.37|2711.74|2698.74|17
1622637040000|2021-06-02 12:30:40|2711.84|2698.84|2711.87|2698.87|2712.07|2699.07|2711.56|2698.56|23
1622637050000|2021-06-02 12:30:50|2711.89|2698.89|2710.06|2697.06|2712.16|2699.16|2710.03|2697.03|29
1622637060000|2021-06-02 12:31:00|2710.07|2697.07|2709.95|2696.95|2710.39|2697.39|2709.93|2696.93|21
1622637070000|2021-06-02 12:31:10|2709.96|2696.96|2709.77|2696.77|2710.31|2697.31|2709.63|2696.63|30
1622637080000|2021-06-02 12:31:20|2709.78|2696.78|2709.19|2696.19|2709.86|2696.86|2708.99|2695.99|30
1622637090000|2021-06-02 12:31:30|2709.04|2696.04|2708.16|2695.16|2709.04|2696.04|2708.16|2695.16|28
1622637100000|2021-06-02 12:31:40|2708.18|2695.18|2707.74|2694.74|2708.6|2695.6|2707.12|2694.12|29
1622637110000|2021-06-02 12:31:50|2707.56|2694.56|2708.07|2695.07|2708.41|2695.41|2707.56|2694.56|36
1622637120000|2021-06-02 12:32:00|2708.1|2695.1|2708.18|2695.18|2708.31|2695.31|2707.88|2694.88|27
1622637130000|2021-06-02 12:32:10|2708.13|2695.13|2707.94|2694.94|2708.35|2695.35|2707.79|2694.79|29
1622637140000|2021-06-02 12:32:20|2707.89|2694.89|2706.75|2693.75|2707.95|2694.95|2706.64|2693.64|22
1622637150000|2021-06-02 12:32:30|2706.9|2693.9|2705.12|2692.12|2706.9|2693.9|2704.64|2691.64|32
1622637160000|2021-06-02 12:32:40|2705.2|2692.2|2705.26|2692.26|2705.56|2692.56|2705.2|2692.2|32
1622637170000|2021-06-02 12:32:50|2705.25|2692.25|2704.71|2691.71|2705.55|2692.55|2704.7|2691.7|33
1622637180000|2021-06-02 12:33:00|2704.7|2691.7|2707.48|2694.48|2707.58|2694.58|2704.7|2691.7|34
1622637190000|2021-06-02 12:33:10|2707.46|2694.46|2708.66|2695.66|2709.19|2696.19|2707.23|2694.23|37
1622637200000|2021-06-02 12:33:20|2708.63|2695.63|2706.29|2693.29|2708.93|2695.93|2706.29|2693.29|33
1622637210000|2021-06-02 12:33:30|2706.3|2693.3|2706.95|2693.95|2707.07|2694.07|2706.01|2693.01|30
1622637220000|2021-06-02 12:33:40|2707.1|2694.1|2706.99|2693.99|2707.13|2694.13|2706.4|2693.4|28
1622637230000|2021-06-02 12:33:50|2707.03|2694.03|2707.27|2694.27|2707.53|2694.53|2706.91|2693.91|29
1622637240000|2021-06-02 12:34:00|2707.32|2694.32|2707.55|2694.55|2707.55|2694.55|2706.34|2693.34|31
1622637250000|2021-06-02 12:34:10|2707.44|2694.44|2708|2695|2708.04|2695.04|2707.17|2694.17|23
1622637260000|2021-06-02 12:34:20|2707.82|2694.82|2708.59|2695.59|2708.64|2695.64|2707.28|2694.28|30
1622637270000|2021-06-02 12:34:30|2708.42|2695.42|2709.24|2696.24|2709.25|2696.25|2708.42|2695.42|36
1622637280000|2021-06-02 12:34:40|2709.28|2696.28|2708.97|2695.97|2709.57|2696.57|2708.91|2695.91|26
1622637290000|2021-06-02 12:34:50|2708.96|2695.96|2709.78|2696.78|2710.28|2697.28|2708.82|2695.82|34
1622637300000|2021-06-02 12:35:00|2709.76|2696.76|2709.1|2696.1|2710.27|2697.27|2709.1|2696.1|34
1622637310000|2021-06-02 12:35:10|2708.96|2695.96|2708.36|2695.36|2708.96|2695.96|2708.15|2695.15|32
1622637320000|2021-06-02 12:35:20|2708.38|2695.38|2708.29|2695.29|2709.03|2696.03|2707.91|2694.91|32
1622637330000|2021-06-02 12:35:30|2708.28|2695.28|2707.51|2694.51|2708.3|2695.3|2707.2|2694.2|27
1622637340000|2021-06-02 12:35:40|2707.53|2694.53|2707.14|2694.14|2707.69|2694.69|2707.09|2694.09|24
1622637350000|2021-06-02 12:35:50|2707.09|2694.09|2706.65|2693.65|2707.14|2694.14|2705.41|2692.41|30
1622637360000|2021-06-02 12:36:00|2706.4|2693.4|2707|2694|2707.29|2694.29|2706.33|2693.33|35
1622637370000|2021-06-02 12:36:10|2707.01|2694.01|2707.06|2694.06|2707.27|2694.27|2706.98|2693.98|28
1622637380000|2021-06-02 12:36:20|2707.04|2694.04|2707.89|2694.89|2708.07|2695.07|2707.04|2694.04|34
1622637390000|2021-06-02 12:36:30|2707.92|2694.92|2707.81|2694.81|2708.02|2695.02|2707.61|2694.61|35
1622637400000|2021-06-02 12:36:40|2707.76|2694.76|2707.52|2694.52|2707.76|2694.76|2707.46|2694.46|27
1622637410000|2021-06-02 12:36:50|2707.56|2694.56|2707.52|2694.52|2707.78|2694.78|2707.43|2694.43|26
1622637420000|2021-06-02 12:37:00|2707.41|2694.41|2707.54|2694.54|2707.54|2694.54|2706.36|2693.36|35
1622637430000|2021-06-02 12:37:10|2707.57|2694.57|2707.77|2694.77|2707.85|2694.85|2707.57|2694.57|28
1622637440000|2021-06-02 12:37:20|2707.76|2694.76|2708.35|2695.35|2708.6|2695.6|2707.72|2694.72|34
1622637450000|2021-06-02 12:37:30|2708.34|2695.34|2711.12|2698.12|2711.32|2698.32|2708.34|2695.34|34
1622637460000|2021-06-02 12:37:40|2711.32|2698.32|2710.97|2697.97|2711.32|2698.32|2710.39|2697.39|31
1622637470000|2021-06-02 12:37:50|2710.82|2697.82|2711.17|2698.17|2711.17|2698.17|2710.47|2697.47|37
1622637480000|2021-06-02 12:38:00|2711.16|2698.16|2710.84|2697.84|2711.55|2698.55|2710.84|2697.84|36
1622637490000|2021-06-02 12:38:10|2710.74|2697.74|2713|2700|2713.28|2700.28|2710.68|2697.68|35
1622637500000|2021-06-02 12:38:20|2712.94|2699.94|2712.03|2699.03|2713.31|2700.31|2712.01|2699.01|34
1622637510000|2021-06-02 12:38:30|2712.02|2699.02|2712.05|2699.05|2712.08|2699.08|2711.91|2698.91|19
1622637520000|2021-06-02 12:38:40|2712.06|2699.06|2712.46|2699.46|2712.99|2699.99|2712.06|2699.06|33
1622637530000|2021-06-02 12:38:50|2712.41|2699.41|2712.72|2699.72|2713.13|2700.13|2712.41|2699.41|36
1622637540000|2021-06-02 12:39:00|2712.7|2699.7|2713.31|2700.31|2714.02|2701.02|2712.7|2699.7|38
1622637550000|2021-06-02 12:39:10|2713.29|2700.29|2710.96|2697.96|2713.29|2700.29|2710.93|2697.93|36
1622637560000|2021-06-02 12:39:20|2710.94|2697.94|2710.94|2697.94|2711.09|2698.09|2710.71|2697.71|27
1622637570000|2021-06-02 12:39:30|2711.03|2698.03|2710.9|2697.9|2711.11|2698.11|2710.48|2697.48|36
1622637580000|2021-06-02 12:39:40|2710.88|2697.88|2712.21|2699.21|2712.53|2699.53|2710.87|2697.87|36
1622637590000|2021-06-02 12:39:50|2712.23|2699.23|2712.19|2699.19|2712.43|2699.43|2712.16|2699.16|31
1622637600000|2021-06-02 12:40:00|2712.21|2699.21|2710.22|2697.22|2712.21|2699.21|2709.96|2696.96|29
1622637610000|2021-06-02 12:40:10|2710.12|2697.12|2709.72|2696.72|2710.33|2697.33|2709.49|2696.49|26
1622637620000|2021-06-02 12:40:20|2709.79|2696.79|2711.62|2698.62|2711.76|2698.76|2709.51|2696.51|36
1622637630000|2021-06-02 12:40:30|2711.57|2698.57|2712.96|2699.96|2712.96|2699.96|2711.57|2698.57|25
1622637640000|2021-06-02 12:40:40|2712.92|2699.92|2713.75|2700.75|2713.88|2700.88|2712.92|2699.92|30
1622637650000|2021-06-02 12:40:50|2713.76|2700.76|2715.01|2702.01|2715.5|2702.5|2713.76|2700.76|39
1622637660000|2021-06-02 12:41:00|2715.09|2702.09|2715.32|2702.32|2715.32|2702.32|2715.09|2702.09|25
1622637670000|2021-06-02 12:41:10|2715.29|2702.29|2715.53|2702.53|2715.83|2702.83|2715.26|2702.26|30
1622637680000|2021-06-02 12:41:20|2715.5|2702.5|2716.42|2703.42|2716.53|2703.53|2715.47|2702.47|33
1622637690000|2021-06-02 12:41:30|2716.45|2703.45|2716.65|2703.65|2716.8|2703.8|2716.29|2703.29|32
1622637700000|2021-06-02 12:41:40|2716.66|2703.66|2716.38|2703.38|2717.09|2704.09|2716.38|2703.38|32
1622637710000|2021-06-02 12:41:50|2716.34|2703.34|2716.7|2703.7|2717.08|2704.08|2716.15|2703.15|30
1622637720000|2021-06-02 12:42:00|2716.71|2703.71|2717.82|2704.82|2717.92|2704.92|2716.71|2703.71|27
1622637730000|2021-06-02 12:42:10|2717.87|2704.87|2718.62|2705.62|2718.62|2705.62|2717.74|2704.74|32
1622637740000|2021-06-02 12:42:20|2718.32|2705.32|2717.44|2704.44|2718.68|2705.68|2717.44|2704.44|32
1622637750000|2021-06-02 12:42:30|2717.45|2704.45|2715.06|2702.06|2717.45|2704.45|2714.51|2701.51|37
1622637760000|2021-06-02 12:42:40|2715|2702|2714.14|2701.14|2715.13|2702.13|2714.14|2701.14|36
1622637770000|2021-06-02 12:42:50|2714.56|2701.56|2714.88|2701.88|2715.09|2702.09|2714.1|2701.1|37
1622637780000|2021-06-02 12:43:00|2715.08|2702.08|2715.93|2702.93|2716.06|2703.06|2715.05|2702.05|38
1622637790000|2021-06-02 12:43:10|2715.83|2702.83|2712.88|2699.88|2715.83|2702.83|2712.82|2699.82|34
1622637800000|2021-06-02 12:43:20|2712.8|2699.8|2712.84|2699.84|2713.98|2700.98|2712.8|2699.8|34
1622637810000|2021-06-02 12:43:30|2712.81|2699.81|2712.63|2699.63|2712.81|2699.81|2712.43|2699.43|28
1622637820000|2021-06-02 12:43:40|2712.65|2699.65|2712.62|2699.62|2713.6|2700.6|2712.61|2699.61|36
1622637830000|2021-06-02 12:43:50|2712.66|2699.66|2712.47|2699.47|2712.66|2699.66|2712.26|2699.26|26
1622637840000|2021-06-02 12:44:00|2712.51|2699.51|2712.35|2699.35|2712.6|2699.6|2712.35|2699.35|30
1622637850000|2021-06-02 12:44:10|2712.13|2699.13|2710.93|2697.93|2712.13|2699.13|2710.93|2697.93|26
1622637860000|2021-06-02 12:44:20|2710.99|2697.99|2710.34|2697.34|2710.99|2697.99|2710.34|2697.34|30
1622637870000|2021-06-02 12:44:30|2710.33|2697.33|2709.27|2696.27|2710.33|2697.33|2708.47|2695.47|34
1622637880000|2021-06-02 12:44:40|2709.37|2696.37|2709.11|2696.11|2709.92|2696.92|2708.97|2695.97|39
1622637890000|2021-06-02 12:44:50|2709.15|2696.15|2710.31|2697.31|2710.42|2697.42|2708.97|2695.97|30
1622637900000|2021-06-02 12:45:00|2710.45|2697.45|2711.05|2698.05|2711.14|2698.14|2710.44|2697.44|27
1622637910000|2021-06-02 12:45:10|2711.1|2698.1|2713.31|2700.31|2713.35|2700.35|2711.09|2698.09|27
1622637920000|2021-06-02 12:45:20|2713.4|2700.4|2714.5|2701.5|2715.09|2702.09|2713.33|2700.33|26
1622637930000|2021-06-02 12:45:30|2714.58|2701.58|2713.14|2700.14|2714.73|2701.73|2713.05|2700.05|26
1622637940000|2021-06-02 12:45:40|2713.33|2700.33|2712.7|2699.7|2713.67|2700.67|2712.59|2699.59|33
1622637950000|2021-06-02 12:45:50|2712.56|2699.56|2712.67|2699.67|2712.67|2699.67|2711.58|2698.58|30
1622637960000|2021-06-02 12:46:00|2712.52|2699.52|2709.99|2696.99|2712.52|2699.52|2709.75|2696.75|34
1622637970000|2021-06-02 12:46:10|2710|2697|2708.63|2695.63|2710.2|2697.2|2708.44|2695.44|26
1622637980000|2021-06-02 12:46:20|2708.64|2695.64|2708.66|2695.66|2709.02|2696.02|2708.34|2695.34|29
1622637990000|2021-06-02 12:46:30|2708.7|2695.7|2708.61|2695.61|2708.7|2695.7|2708.6|2695.6|18
1622638000000|2021-06-02 12:46:40|2708.67|2695.67|2707.78|2694.78|2708.74|2695.74|2707.65|2694.65|21
1622638010000|2021-06-02 12:46:50|2707.85|2694.85|2708.81|2695.81|2709.19|2696.19|2707.77|2694.77|35
1622638020000|2021-06-02 12:47:00|2708.75|2695.75|2707.89|2694.89|2708.76|2695.76|2707.78|2694.78|33
1622638030000|2021-06-02 12:47:10|2707.82|2694.82|2708.51|2695.51|2708.52|2695.52|2707.49|2694.49|31
1622638040000|2021-06-02 12:47:20|2708.48|2695.48|2709.16|2696.16|2709.24|2696.24|2708.09|2695.09|31
1622638050000|2021-06-02 12:47:30|2709.12|2696.12|2710.41|2697.41|2710.67|2697.67|2708.97|2695.97|30
1622638060000|2021-06-02 12:47:40|2710.56|2697.56|2712.51|2699.51|2712.69|2699.69|2710.46|2697.46|36
1622638070000|2021-06-02 12:47:50|2712.28|2699.28|2711.49|2698.49|2712.28|2699.28|2711.34|2698.34|34
1622638080000|2021-06-02 12:48:00|2711.48|2698.48|2712.01|2699.01|2712.21|2699.21|2711.48|2698.48|35
1622638090000|2021-06-02 12:48:10|2711.82|2698.82|2712.41|2699.41|2713.52|2700.52|2711.65|2698.65|32
1622638100000|2021-06-02 12:48:20|2712.46|2699.46|2711.33|2698.33|2712.51|2699.51|2711.09|2698.09|35
1622638110000|2021-06-02 12:48:30|2711.32|2698.32|2711.62|2698.62|2711.92|2698.92|2711.32|2698.32|35
1622638120000|2021-06-02 12:48:40|2711.55|2698.55|2710.7|2697.7|2711.73|2698.73|2710.67|2697.67|29
1622638130000|2021-06-02 12:48:50|2710.65|2697.65|2711.52|2698.52|2711.76|2698.76|2710.65|2697.65|28
1622638140000|2021-06-02 12:49:00|2711.59|2698.59|2712.23|2699.23|2712.23|2699.23|2711.52|2698.52|35
1622638150000|2021-06-02 12:49:10|2712.27|2699.27|2713.3|2700.3|2713.94|2700.94|2712.27|2699.27|32
1622638160000|2021-06-02 12:49:20|2713.27|2700.27|2713.73|2700.73|2713.77|2700.77|2713.04|2700.04|33
1622638170000|2021-06-02 12:49:30|2713.72|2700.72|2714.1|2701.1|2714.2|2701.2|2713.72|2700.72|21
1622638180000|2021-06-02 12:49:40|2714.13|2701.13|2714.99|2701.99|2715.51|2702.51|2714.06|2701.06|34
1622638190000|2021-06-02 12:49:50|2714.72|2701.72|2714.5|2701.5|2714.84|2701.84|2713.77|2700.77|31
1622638200000|2021-06-02 12:50:00|2714.57|2701.57|2714.99|2701.99|2715.01|2702.01|2714.28|2701.28|30
1622638210000|2021-06-02 12:50:10|2715.07|2702.07|2715.43|2702.43|2715.43|2702.43|2715.07|2702.07|33
1622638220000|2021-06-02 12:50:20|2715.45|2702.45|2714.3|2701.3|2715.45|2702.45|2714.3|2701.3|31
1622638230000|2021-06-02 12:50:30|2714.25|2701.25|2713.99|2700.99|2714.39|2701.39|2713.65|2700.65|28
1622638240000|2021-06-02 12:50:40|2713.91|2700.91|2715.09|2702.09|2715.19|2702.19|2713.84|2700.84|34
1622638250000|2021-06-02 12:50:50|2715.11|2702.11|2714.94|2701.94|2715.13|2702.13|2714.69|2701.69|32
1622638260000|2021-06-02 12:51:00|2714.82|2701.82|2713.19|2700.19|2714.87|2701.87|2713.19|2700.19|31
1622638270000|2021-06-02 12:51:10|2713.2|2700.2|2713.04|2700.04|2713.32|2700.32|2712.7|2699.7|23
1622638280000|2021-06-02 12:51:20|2713.17|2700.17|2714.33|2701.33|2714.59|2701.59|2713.17|2700.17|36
1622638290000|2021-06-02 12:51:30|2714.35|2701.35|2714.28|2701.28|2714.35|2701.35|2714.08|2701.08|31
1622638300000|2021-06-02 12:51:40|2714.29|2701.29|2714.41|2701.41|2714.61|2701.61|2714.19|2701.19|18
1622638310000|2021-06-02 12:51:50|2714.39|2701.39|2713.34|2700.34|2714.47|2701.47|2713.22|2700.22|25
1622638320000|2021-06-02 12:52:00|2713.4|2700.4|2713.36|2700.36|2713.67|2700.67|2713.31|2700.31|32
1622638330000|2021-06-02 12:52:10|2713.35|2700.35|2712.73|2699.73|2713.44|2700.44|2712.66|2699.66|27
1622638340000|2021-06-02 12:52:20|2712.66|2699.66|2713.36|2700.36|2713.36|2700.36|2712.66|2699.66|31
1622638350000|2021-06-02 12:52:30|2713.39|2700.39|2712.7|2699.7|2713.45|2700.45|2712.6|2699.6|26
1622638360000|2021-06-02 12:52:40|2712.63|2699.63|2711.51|2698.51|2712.63|2699.63|2711.47|2698.47|24
1622638370000|2021-06-02 12:52:50|2711.49|2698.49|2711.34|2698.34|2711.51|2698.51|2711.34|2698.34|15
1622638380000|2021-06-02 12:53:00|2711.35|2698.35|2712.53|2699.53|2712.67|2699.67|2711.35|2698.35|32
1622638390000|2021-06-02 12:53:10|2712.48|2699.48|2711.63|2698.63|2712.7|2699.7|2711.63|2698.63|25
1622638400000|2021-06-02 12:53:20|2711.59|2698.59|2711.43|2698.43|2711.97|2698.97|2711.34|2698.34|25
1622638410000|2021-06-02 12:53:30|2711.35|2698.35|2712.21|2699.21|2712.24|2699.24|2711|2698|17
1622638420000|2021-06-02 12:53:40|2712.17|2699.17|2712.31|2699.31|2712.8|2699.8|2712.15|2699.15|31
1622638430000|2021-06-02 12:53:50|2712.34|2699.34|2711.79|2698.79|2713.18|2700.18|2711.79|2698.79|37
1622638440000|2021-06-02 12:54:00|2711.75|2698.75|2711.84|2698.84|2711.99|2698.99|2711.28|2698.28|36
1622638450000|2021-06-02 12:54:10|2711.93|2698.93|2711.26|2698.26|2711.96|2698.96|2711.26|2698.26|29
1622638460000|2021-06-02 12:54:20|2711.28|2698.28|2711.65|2698.65|2711.66|2698.66|2710.6|2697.6|31
1622638470000|2021-06-02 12:54:30|2711.66|2698.66|2712.21|2699.21|2712.21|2699.21|2711.66|2698.66|26
1622638480000|2021-06-02 12:54:40|2712.35|2699.35|2711.73|2698.73|2712.35|2699.35|2711.69|2698.69|28
1622638490000|2021-06-02 12:54:50|2711.74|2698.74|2711.35|2698.35|2711.82|2698.82|2711.29|2698.29|27
1622638500000|2021-06-02 12:55:00|2711.4|2698.4|2711.91|2698.91|2712.03|2699.03|2711.13|2698.13|16
1622638510000|2021-06-02 12:55:10|2711.98|2698.98|2713.11|2700.11|2713.11|2700.11|2711.98|2698.98|26
1622638520000|2021-06-02 12:55:20|2713.12|2700.12|2712.57|2699.57|2713.16|2700.16|2712.57|2699.57|22
1622638530000|2021-06-02 12:55:30|2712.41|2699.41|2711.21|2698.21|2712.41|2699.41|2711.16|2698.16|30
1622638540000|2021-06-02 12:55:40|2711.23|2698.23|2711.99|2698.99|2712.05|2699.05|2711.01|2698.01|30
1622638550000|2021-06-02 12:55:50|2711.96|2698.96|2712.01|2699.01|2712.05|2699.05|2711.45|2698.45|29
1622638560000|2021-06-02 12:56:00|2711.98|2698.98|2711.82|2698.82|2712.25|2699.25|2711.74|2698.74|22
1622638570000|2021-06-02 12:56:10|2711.75|2698.75|2709.81|2696.81|2711.75|2698.75|2709.76|2696.76|26
1622638580000|2021-06-02 12:56:20|2709.7|2696.7|2708.97|2695.97|2709.7|2696.7|2708.82|2695.82|17
1622638590000|2021-06-02 12:56:30|2708.96|2695.96|2708.45|2695.45|2709.16|2696.16|2708.45|2695.45|29
1622638600000|2021-06-02 12:56:40|2708.66|2695.66|2707.69|2694.69|2708.78|2695.78|2707.41|2694.41|29
1622638610000|2021-06-02 12:56:50|2707.7|2694.7|2707.72|2694.72|2708.15|2695.15|2707.69|2694.69|35
1622638620000|2021-06-02 12:57:00|2707.73|2694.73|2708.05|2695.05|2708.09|2695.09|2707.5|2694.5|31
1622638630000|2021-06-02 12:57:10|2708.01|2695.01|2709.83|2696.83|2709.83|2696.83|2708.01|2695.01|32
1622638640000|2021-06-02 12:57:20|2709.8|2696.8|2709.11|2696.11|2709.8|2696.8|2709.1|2696.1|20
1622638650000|2021-06-02 12:57:30|2709.1|2696.1|2708.69|2695.69|2709.1|2696.1|2708.65|2695.65|24
1622638660000|2021-06-02 12:57:40|2708.76|2695.76|2709.01|2696.01|2709.48|2696.48|2708.76|2695.76|31
1622638670000|2021-06-02 12:57:50|2708.98|2695.98|2709.1|2696.1|2709.27|2696.27|2708.98|2695.98|25
1622638680000|2021-06-02 12:58:00|2708.76|2695.76|2709.48|2696.48|2709.71|2696.71|2708.54|2695.54|32
1622638690000|2021-06-02 12:58:10|2709.65|2696.65|2710.28|2697.28|2710.33|2697.33|2709.65|2696.65|29
1622638700000|2021-06-02 12:58:20|2710.16|2697.16|2709.85|2696.85|2710.4|2697.4|2709.85|2696.85|28
1622638710000|2021-06-02 12:58:30|2709.97|2696.97|2709.77|2696.77|2710.09|2697.09|2709.77|2696.77|22
1622638720000|2021-06-02 12:58:40|2709.59|2696.59|2709.18|2696.18|2709.59|2696.59|2709.16|2696.16|30
1622638730000|2021-06-02 12:58:50|2709.27|2696.27|2709.62|2696.62|2709.64|2696.64|2708.77|2695.77|29
1622638740000|2021-06-02 12:59:00|2709.63|2696.63|2709.18|2696.18|2709.73|2696.73|2708.88|2695.88|33
1622638750000|2021-06-02 12:59:10|2709.09|2696.09|2709.01|2696.01|2709.21|2696.21|2708.86|2695.86|25
1622638760000|2021-06-02 12:59:20|2709.11|2696.11|2708.73|2695.73|2709.34|2696.34|2708.73|2695.73|30
1622638770000|2021-06-02 12:59:30|2708.72|2695.72|2708.36|2695.36|2708.72|2695.72|2708.22|2695.22|22
1622638780000|2021-06-02 12:59:40|2708.43|2695.43|2708.47|2695.47|2708.97|2695.97|2708.43|2695.43|31
1622638790000|2021-06-02 12:59:50|2708.35|2695.35|2708.39|2695.39|2708.63|2695.63|2708.35|2695.35|32
1622638800000|2021-06-02 13:00:00|2708.35|2695.35|2707.78|2694.78|2708.42|2695.42|2707.72|2694.72|26
1622638810000|2021-06-02 13:00:10|2707.75|2694.75|2705.83|2692.83|2708.06|2695.06|2705.62|2692.62|28
1622638820000|2021-06-02 13:00:20|2705.75|2692.75|2704.69|2691.69|2706.05|2693.05|2704.54|2691.54|35
1622638830000|2021-06-02 13:00:30|2704.5|2691.5|2703.05|2690.05|2705.44|2692.44|2703.02|2690.02|37
1622638840000|2021-06-02 13:00:40|2703.09|2690.09|2701.69|2688.69|2703.09|2690.09|2701.63|2688.63|36
1622638850000|2021-06-02 13:00:50|2701.57|2688.57|2698.46|2685.46|2701.62|2688.62|2698.46|2685.46|37
1622638860000|2021-06-02 13:01:00|2698.41|2685.41|2700.3|2687.3|2700.3|2687.3|2698.41|2685.41|39
1622638870000|2021-06-02 13:01:10|2700.29|2687.29|2700.54|2687.54|2700.72|2687.72|2700.09|2687.09|36
1622638880000|2021-06-02 13:01:20|2700.51|2687.51|2699.92|2686.92|2701.09|2688.09|2699.88|2686.88|36
1622638890000|2021-06-02 13:01:30|2699.94|2686.94|2696.26|2683.26|2699.94|2686.94|2695.79|2682.79|36
1622638900000|2021-06-02 13:01:40|2696.22|2683.22|2696.4|2683.4|2697.22|2684.22|2695.79|2682.79|40
1622638910000|2021-06-02 13:01:50|2696.36|2683.36|2694.67|2681.67|2696.67|2683.67|2694.47|2681.47|35
1622638920000|2021-06-02 13:02:00|2694.69|2681.69|2695.63|2682.63|2696.11|2683.11|2694.67|2681.67|35
1622638930000|2021-06-02 13:02:10|2695.58|2682.58|2693.09|2680.09|2695.58|2682.58|2693.09|2680.09|38
1622638940000|2021-06-02 13:02:20|2693.18|2680.18|2692.03|2679.03|2693.62|2680.62|2692.03|2679.03|30
1622638950000|2021-06-02 13:02:30|2691.88|2678.88|2691.83|2678.83|2692.44|2679.44|2690.82|2677.82|32
1622638960000|2021-06-02 13:02:40|2691.98|2678.98|2693.12|2680.12|2693.29|2680.29|2691.75|2678.75|30
1622638970000|2021-06-02 13:02:50|2693.04|2680.04|2692.53|2679.53|2693.87|2680.87|2692.3|2679.3|37
1622638980000|2021-06-02 13:03:00|2692.33|2679.33|2693.41|2680.41|2694.28|2681.28|2691.81|2678.81|38
1622638990000|2021-06-02 13:03:10|2693.43|2680.43|2694.55|2681.55|2694.55|2681.55|2693.17|2680.17|37
1622639000000|2021-06-02 13:03:20|2694.44|2681.44|2693.74|2680.74|2694.65|2681.65|2693.52|2680.52|35
1622639010000|2021-06-02 13:03:30|2693.75|2680.75|2693.7|2680.7|2694.36|2681.36|2693.49|2680.49|33
1622639020000|2021-06-02 13:03:40|2693.53|2680.53|2688.45|2675.45|2693.82|2680.82|2688.23|2675.23|37
1622639030000|2021-06-02 13:03:50|2688.52|2675.52|2690.05|2677.05|2690.05|2677.05|2688.52|2675.52|35
1622639040000|2021-06-02 13:04:00|2690.06|2677.06|2692.55|2679.55|2692.75|2679.75|2690.06|2677.06|31
1622639050000|2021-06-02 13:04:10|2692.59|2679.59|2693.34|2680.34|2693.8|2680.8|2692.58|2679.58|34
1622639060000|2021-06-02 13:04:20|2693.27|2680.27|2693.98|2680.98|2695.34|2682.34|2693.27|2680.27|36
1622639070000|2021-06-02 13:04:30|2693.7|2680.7|2694.29|2681.29|2694.97|2681.97|2693.43|2680.43|33
1622639080000|2021-06-02 13:04:40|2694.24|2681.24|2692.78|2679.78|2694.47|2681.47|2692.47|2679.47|36
1622639090000|2021-06-02 13:04:50|2692.94|2679.94|2694.63|2681.63|2694.66|2681.66|2692.68|2679.68|34
1622639100000|2021-06-02 13:05:00|2694.64|2681.64|2694.99|2681.99|2695.19|2682.19|2693.83|2680.83|36
1622639110000|2021-06-02 13:05:10|2694.97|2681.97|2694.92|2681.92|2695.18|2682.18|2694.8|2681.8|31
1622639120000|2021-06-02 13:05:20|2695|2682|2696.3|2683.3|2697.08|2684.08|2695|2682|30
1622639130000|2021-06-02 13:05:30|2696.29|2683.29|2695.65|2682.65|2696.51|2683.51|2695.46|2682.46|35
1622639140000|2021-06-02 13:05:40|2695.6|2682.6|2693.88|2680.88|2695.6|2682.6|2693.73|2680.73|34
1622639150000|2021-06-02 13:05:50|2693.85|2680.85|2691.73|2678.73|2693.85|2680.85|2691.65|2678.65|27
1622639160000|2021-06-02 13:06:00|2691.62|2678.62|2693.35|2680.35|2693.35|2680.35|2691.62|2678.62|32
1622639170000|2021-06-02 13:06:10|2693.26|2680.26|2689.98|2676.98|2693.61|2680.61|2689.98|2676.98|37
1622639180000|2021-06-02 13:06:20|2690.08|2677.08|2691.08|2678.08|2692.11|2679.11|2689.65|2676.65|40
1622639190000|2021-06-02 13:06:30|2690.99|2677.99|2692.32|2679.32|2692.34|2679.34|2689.7|2676.7|37
1622639200000|2021-06-02 13:06:40|2692.46|2679.46|2695.49|2682.49|2695.49|2682.49|2692.15|2679.15|35
1622639210000|2021-06-02 13:06:50|2695.51|2682.51|2694.4|2681.4|2695.93|2682.93|2694.05|2681.05|37
1622639220000|2021-06-02 13:07:00|2694.32|2681.32|2694.86|2681.86|2695.8|2682.8|2694.12|2681.12|37
1622639230000|2021-06-02 13:07:10|2694.78|2681.78|2695.77|2682.77|2695.85|2682.85|2693.98|2680.98|32
1622639240000|2021-06-02 13:07:20|2695.82|2682.82|2694.94|2681.94|2695.89|2682.89|2694.59|2681.59|31
1622639250000|2021-06-02 13:07:30|2694.83|2681.83|2695.67|2682.67|2695.75|2682.75|2694.76|2681.76|29
1622639260000|2021-06-02 13:07:40|2695.71|2682.71|2695.13|2682.13|2696.08|2683.08|2695.13|2682.13|33
1622639270000|2021-06-02 13:07:50|2695.27|2682.27|2696.02|2683.02|2696.08|2683.08|2695.27|2682.27|27
1622639280000|2021-06-02 13:08:00|2696.01|2683.01|2696.5|2683.5|2696.5|2683.5|2695.81|2682.81|31
1622639290000|2021-06-02 13:08:10|2696.52|2683.52|2697.31|2684.31|2697.72|2684.72|2696.36|2683.36|25
1622639300000|2021-06-02 13:08:20|2697.3|2684.3|2695.56|2682.56|2697.3|2684.3|2695.45|2682.45|26
1622639310000|2021-06-02 13:08:30|2695.55|2682.55|2694.9|2681.9|2695.62|2682.62|2694.9|2681.9|28
1622639320000|2021-06-02 13:08:40|2694.95|2681.95|2695.82|2682.82|2696.46|2683.46|2694.94|2681.94|37
1622639330000|2021-06-02 13:08:50|2695.79|2682.79|2695.36|2682.36|2695.94|2682.94|2695.17|2682.17|35
1622639340000|2021-06-02 13:09:00|2695.21|2682.21|2695.61|2682.61|2696|2683|2695.21|2682.21|33
1622639350000|2021-06-02 13:09:10|2695.46|2682.46|2695.46|2682.46|2695.93|2682.93|2695.08|2682.08|34
1622639360000|2021-06-02 13:09:20|2695.56|2682.56|2694.78|2681.78|2695.56|2682.56|2694.78|2681.78|33
1622639370000|2021-06-02 13:09:30|2694.87|2681.87|2694.54|2681.54|2694.98|2681.98|2694.54|2681.54|26
1622639380000|2021-06-02 13:09:40|2694.41|2681.41|2694.86|2681.86|2694.86|2681.86|2694.24|2681.24|17
1622639390000|2021-06-02 13:09:50|2694.85|2681.85|2694.68|2681.68|2694.95|2681.95|2694.63|2681.63|32
1622639400000|2021-06-02 13:10:00|2694.64|2681.64|2694.13|2681.13|2694.69|2681.69|2694.12|2681.12|31
1622639410000|2021-06-02 13:10:10|2694.14|2681.14|2694.39|2681.39|2694.87|2681.87|2694.14|2681.14|34
1622639420000|2021-06-02 13:10:20|2694.49|2681.49|2694.67|2681.67|2694.83|2681.83|2694.44|2681.44|31
1622639430000|2021-06-02 13:10:30|2694.63|2681.63|2694.65|2681.65|2694.65|2681.65|2694.11|2681.11|30
1622639440000|2021-06-02 13:10:40|2694.64|2681.64|2694.01|2681.01|2694.65|2681.65|2694.01|2681.01|36
1622639450000|2021-06-02 13:10:50|2694.07|2681.07|2694.24|2681.24|2694.36|2681.36|2694.07|2681.07|27
1622639460000|2021-06-02 13:11:00|2694.36|2681.36|2695.59|2682.59|2695.59|2682.59|2694.24|2681.24|35
1622639470000|2021-06-02 13:11:10|2695.74|2682.74|2694.36|2681.36|2695.74|2682.74|2694.26|2681.26|35
1622639480000|2021-06-02 13:11:20|2694.54|2681.54|2695|2682|2695|2682|2694.48|2681.48|35
1622639490000|2021-06-02 13:11:30|2695.03|2682.03|2695.07|2682.07|2695.21|2682.21|2694.66|2681.66|32
1622639500000|2021-06-02 13:11:40|2695.14|2682.14|2694.58|2681.58|2695.23|2682.23|2694.45|2681.45|32
1622639510000|2021-06-02 13:11:50|2694.57|2681.57|2694.62|2681.62|2694.88|2681.88|2694.36|2681.36|31
1622639520000|2021-06-02 13:12:00|2694.58|2681.58|2694.69|2681.69|2694.69|2681.69|2694.07|2681.07|37
1622639530000|2021-06-02 13:12:10|2694.73|2681.73|2695.08|2682.08|2695.72|2682.72|2694.6|2681.6|33
1622639540000|2021-06-02 13:12:20|2695.09|2682.09|2694.54|2681.54|2695.21|2682.21|2694.54|2681.54|30
1622639550000|2021-06-02 13:12:30|2694.39|2681.39|2695.19|2682.19|2695.19|2682.19|2694.39|2681.39|32
1622639560000|2021-06-02 13:12:40|2695.29|2682.29|2695.64|2682.64|2695.68|2682.68|2695.29|2682.29|25
1622639570000|2021-06-02 13:12:50|2695.59|2682.59|2695.67|2682.67|2695.67|2682.67|2695.44|2682.44|20
1622639580000|2021-06-02 13:13:00|2695.71|2682.71|2695.71|2682.71|2695.74|2682.74|2695.69|2682.69|13
1622639590000|2021-06-02 13:13:10|2695.75|2682.75|2696.78|2683.78|2696.78|2683.78|2695.75|2682.75|31
1622639600000|2021-06-02 13:13:20|2696.83|2683.83|2697.55|2684.55|2697.78|2684.78|2696.78|2683.78|30
1622639610000|2021-06-02 13:13:30|2697.52|2684.52|2697.2|2684.2|2697.58|2684.58|2697.18|2684.18|29
1622639620000|2021-06-02 13:13:40|2697.28|2684.28|2695.94|2682.94|2697.44|2684.44|2695.84|2682.84|35
1622639630000|2021-06-02 13:13:50|2696.03|2683.03|2695.91|2682.91|2696.08|2683.08|2695.6|2682.6|35
1622639640000|2021-06-02 13:14:00|2695.82|2682.82|2696.24|2683.24|2696.41|2683.41|2695.82|2682.82|27
1622639650000|2021-06-02 13:14:10|2696.26|2683.26|2695.97|2682.97|2696.37|2683.37|2695.81|2682.81|26
1622639660000|2021-06-02 13:14:20|2695.96|2682.96|2696.07|2683.07|2696.07|2683.07|2695.64|2682.64|26
1622639670000|2021-06-02 13:14:30|2696.04|2683.04|2695.98|2682.98|2696.52|2683.52|2695.79|2682.79|34
1622639680000|2021-06-02 13:14:40|2695.86|2682.86|2695.64|2682.64|2695.86|2682.86|2695.51|2682.51|25
1622639690000|2021-06-02 13:14:50|2695.67|2682.67|2695.84|2682.84|2696.31|2683.31|2695.61|2682.61|34
1622639700000|2021-06-02 13:15:00|2695.83|2682.83|2696.41|2683.41|2696.41|2683.41|2695.72|2682.72|36
1622639710000|2021-06-02 13:15:10|2696.42|2683.42|2697.47|2684.47|2697.47|2684.47|2696.42|2683.42|32
1622639720000|2021-06-02 13:15:20|2697.46|2684.46|2697.57|2684.57|2697.92|2684.92|2696.96|2683.96|32
1622639730000|2021-06-02 13:15:30|2697.46|2684.46|2696.6|2683.6|2697.46|2684.46|2696.23|2683.23|35
1622639740000|2021-06-02 13:15:40|2696.58|2683.58|2697|2684|2697|2684|2695.87|2682.87|34
1622639750000|2021-06-02 13:15:50|2697.04|2684.04|2696.93|2683.93|2697.31|2684.31|2696.93|2683.93|28
1622639760000|2021-06-02 13:16:00|2696.95|2683.95|2697.11|2684.11|2697.19|2684.19|2696.95|2683.95|24
1622639770000|2021-06-02 13:16:10|2697.14|2684.14|2698.02|2685.02|2698.1|2685.1|2697.14|2684.14|35
1622639780000|2021-06-02 13:16:20|2698.05|2685.05|2698.84|2685.84|2699.75|2686.75|2698.05|2685.05|37
1622639790000|2021-06-02 13:16:30|2698.82|2685.82|2701.08|2688.08|2701.08|2688.08|2698.82|2685.82|36
1622639800000|2021-06-02 13:16:40|2701.07|2688.07|2698.41|2685.41|2701.32|2688.32|2698.41|2685.41|40
1622639810000|2021-06-02 13:16:50|2698.44|2685.44|2698.17|2685.17|2698.71|2685.71|2698.16|2685.16|34
1622639820000|2021-06-02 13:17:00|2698.21|2685.21|2700.31|2687.31|2700.58|2687.58|2698.21|2685.21|37
1622639830000|2021-06-02 13:17:10|2700.36|2687.36|2699.35|2686.35|2700.72|2687.72|2699.35|2686.35|36
1622639840000|2021-06-02 13:17:20|2699.32|2686.32|2699.4|2686.4|2699.73|2686.73|2699.05|2686.05|32
1622639850000|2021-06-02 13:17:30|2699.42|2686.42|2699.9|2686.9|2700.52|2687.52|2699.42|2686.42|37
1622639860000|2021-06-02 13:17:40|2699.87|2686.87|2700.21|2687.21|2700.25|2687.25|2699.79|2686.79|23
1622639870000|2021-06-02 13:17:50|2700.22|2687.22|2700.21|2687.21|2700.25|2687.25|2700.09|2687.09|15
1622639880000|2021-06-02 13:18:00|2700.16|2687.16|2699.98|2686.98|2700.25|2687.25|2699.95|2686.95|20
1622639890000|2021-06-02 13:18:10|2700.01|2687.01|2699.12|2686.12|2700.01|2687.01|2699.05|2686.05|24
1622639900000|2021-06-02 13:18:20|2699.11|2686.11|2698.85|2685.85|2699.49|2686.49|2698.85|2685.85|25
1622639910000|2021-06-02 13:18:30|2698.83|2685.83|2699.24|2686.24|2699.24|2686.24|2698.82|2685.82|30
1622639920000|2021-06-02 13:18:40|2699.25|2686.25|2698.39|2685.39|2699.25|2686.25|2698.38|2685.38|28
1622639930000|2021-06-02 13:18:50|2698.43|2685.43|2698.88|2685.88|2699.26|2686.26|2698.43|2685.43|34
1622639940000|2021-06-02 13:19:00|2698.9|2685.9|2698.7|2685.7|2698.97|2685.97|2698.59|2685.59|25
1622639950000|2021-06-02 13:19:10|2698.66|2685.66|2699.04|2686.04|2699.08|2686.08|2698.62|2685.62|33
1622639960000|2021-06-02 13:19:20|2698.87|2685.87|2699.25|2686.25|2700.27|2687.27|2698.87|2685.87|33
1622639970000|2021-06-02 13:19:30|2699.23|2686.23|2699.33|2686.33|2699.55|2686.55|2699|2686|31
1622639980000|2021-06-02 13:19:40|2699.26|2686.26|2699.09|2686.09|2699.26|2686.26|2698.89|2685.89|28
1622639990000|2021-06-02 13:19:50|2699.07|2686.07|2700.39|2687.39|2700.41|2687.41|2699.03|2686.03|23
1622640000000|2021-06-02 13:20:00|2700.56|2687.56|2702.47|2689.47|2702.48|2689.48|2700.56|2687.56|29
1622640010000|2021-06-02 13:20:10|2702.48|2689.48|2703.72|2690.72|2703.79|2690.79|2702.46|2689.46|33
1622640020000|2021-06-02 13:20:20|2703.71|2690.71|2705.97|2692.97|2705.97|2692.97|2703.49|2690.49|29
1622640030000|2021-06-02 13:20:30|2706.31|2693.31|2706.51|2693.51|2707.49|2694.49|2706.31|2693.31|35
1622640040000|2021-06-02 13:20:40|2706.57|2693.57|2707.07|2694.07|2707.08|2694.08|2706.57|2693.57|34
1622640050000|2021-06-02 13:20:50|2707.31|2694.31|2708.67|2695.67|2709.08|2696.08|2707.31|2694.31|36
1622640060000|2021-06-02 13:21:00|2708.68|2695.68|2708.88|2695.88|2708.88|2695.88|2707.92|2694.92|32
1622640070000|2021-06-02 13:21:10|2708.91|2695.91|2707.88|2694.88|2709.15|2696.15|2707.88|2694.88|34
1622640080000|2021-06-02 13:21:20|2707.92|2694.92|2706.93|2693.93|2708.1|2695.1|2706.91|2693.91|25
1622640090000|2021-06-02 13:21:30|2706.95|2693.95|2707.53|2694.53|2707.86|2694.86|2706.74|2693.74|36
1622640100000|2021-06-02 13:21:40|2707.76|2694.76|2708.65|2695.65|2708.65|2695.65|2706.73|2693.73|34
1622640110000|2021-06-02 13:21:50|2708.67|2695.67|2708.8|2695.8|2708.8|2695.8|2708.26|2695.26|23
1622640120000|2021-06-02 13:22:00|2708.6|2695.6|2709.63|2696.63|2709.65|2696.65|2708.57|2695.57|23
1622640130000|2021-06-02 13:22:10|2709.6|2696.6|2709.47|2696.47|2709.79|2696.79|2709.38|2696.38|22
1622640140000|2021-06-02 13:22:20|2709.42|2696.42|2709.96|2696.96|2710.1|2697.1|2709.42|2696.42|30
1622640150000|2021-06-02 13:22:30|2710.01|2697.01|2709.61|2696.61|2710.01|2697.01|2709.45|2696.45|23
1622640160000|2021-06-02 13:22:40|2709.56|2696.56|2710.27|2697.27|2710.36|2697.36|2709.56|2696.56|28
1622640170000|2021-06-02 13:22:50|2710.33|2697.33|2711.44|2698.44|2711.44|2698.44|2710.28|2697.28|26
1622640180000|2021-06-02 13:23:00|2711.38|2698.38|2710.88|2697.88|2711.8|2698.8|2710.05|2697.05|34
1622640190000|2021-06-02 13:23:10|2711.25|2698.25|2709.86|2696.86|2711.42|2698.42|2709.86|2696.86|36
1622640200000|2021-06-02 13:23:20|2709.87|2696.87|2708.92|2695.92|2710.24|2697.24|2708.92|2695.92|30
1622640210000|2021-06-02 13:23:30|2708.9|2695.9|2708.59|2695.59|2708.98|2695.98|2708.27|2695.27|34
1622640220000|2021-06-02 13:23:40|2708.6|2695.6|2709.64|2696.64|2710.27|2697.27|2708.47|2695.47|38
1622640230000|2021-06-02 13:23:50|2709.66|2696.66|2710.3|2697.3|2710.4|2697.4|2709.37|2696.37|29
1622640240000|2021-06-02 13:24:00|2710.55|2697.55|2710.61|2697.61|2711.27|2698.27|2710.55|2697.55|31
1622640250000|2021-06-02 13:24:10|2710.44|2697.44|2710.64|2697.64|2710.92|2697.92|2710.05|2697.05|34
1622640260000|2021-06-02 13:24:20|2710.61|2697.61|2710.55|2697.55|2710.79|2697.79|2710.05|2697.05|26
1622640270000|2021-06-02 13:24:30|2710.57|2697.57|2710.26|2697.26|2710.57|2697.57|2710.2|2697.2|19
1622640280000|2021-06-02 13:24:40|2710.22|2697.22|2710.12|2697.12|2710.48|2697.48|2710.08|2697.08|16
1622640290000|2021-06-02 13:24:50|2710.11|2697.11|2709.45|2696.45|2710.12|2697.12|2709.42|2696.42|24
1622640300000|2021-06-02 13:25:00|2709.56|2696.56|2709.13|2696.13|2709.56|2696.56|2709.1|2696.1|21
1622640310000|2021-06-02 13:25:10|2709.18|2696.18|2707.95|2694.95|2709.18|2696.18|2707.94|2694.94|19
1622640320000|2021-06-02 13:25:20|2707.92|2694.92|2708.03|2695.03|2708.1|2695.1|2707.92|2694.92|19
1622640330000|2021-06-02 13:25:30|2708.04|2695.04|2709.18|2696.18|2709.18|2696.18|2707.66|2694.66|21
1622640340000|2021-06-02 13:25:40|2709.15|2696.15|2709.5|2696.5|2710.51|2697.51|2708.79|2695.79|27
1622640350000|2021-06-02 13:25:50|2709.53|2696.53|2709.97|2696.97|2709.97|2696.97|2708.66|2695.66|27
1622640360000|2021-06-02 13:26:00|2710.13|2697.13|2710.41|2697.41|2710.41|2697.41|2709.91|2696.91|27
1622640370000|2021-06-02 13:26:10|2710.47|2697.47|2711.24|2698.24|2711.27|2698.27|2710.47|2697.47|19
1622640380000|2021-06-02 13:26:20|2711.28|2698.28|2715.84|2702.84|2716.29|2703.29|2711.28|2698.28|22
1622640390000|2021-06-02 13:26:30|2715.51|2702.51|2715.9|2702.9|2716.76|2703.76|2714.3|2701.3|27
1622640400000|2021-06-02 13:26:40|2715.95|2702.95|2719.38|2706.38|2719.43|2706.43|2715.95|2702.95|26
1622640410000|2021-06-02 13:26:50|2719.19|2706.19|2721.08|2708.08|2721.08|2708.08|2718.17|2705.17|29
1622640420000|2021-06-02 13:27:00|2721.51|2708.51|2720.88|2707.88|2721.75|2708.75|2720.88|2707.88|26
1622640430000|2021-06-02 13:27:10|2721.59|2708.59|2718.71|2705.71|2721.59|2708.59|2718.57|2705.57|28
1622640440000|2021-06-02 13:27:20|2718.65|2705.65|2721.02|2708.02|2721.07|2708.07|2718.25|2705.25|25
1622640450000|2021-06-02 13:27:30|2721.19|2708.19|2723.48|2710.48|2723.48|2710.48|2721.16|2708.16|28
1622640460000|2021-06-02 13:27:40|2723.98|2710.98|2724.41|2711.41|2724.47|2711.47|2723.15|2710.15|26
1622640470000|2021-06-02 13:27:50|2724.54|2711.54|2728.79|2715.79|2729.14|2716.14|2724.44|2711.44|28
1622640480000|2021-06-02 13:28:00|2728.35|2715.35|2728.74|2715.74|2730.51|2717.51|2727.47|2714.47|27
1622640490000|2021-06-02 13:28:10|2729.81|2716.81|2731.96|2718.96|2732.72|2719.72|2728.72|2715.72|27
1622640500000|2021-06-02 13:28:20|2730.89|2717.89|2733.22|2720.22|2733.22|2720.22|2729.42|2716.42|28
1622640510000|2021-06-02 13:28:30|2734.98|2721.98|2737.18|2724.18|2737.18|2724.18|2734.61|2721.61|28
1622640520000|2021-06-02 13:28:40|2736.93|2723.93|2740.01|2727.01|2740.54|2727.54|2736.93|2723.93|28
1622640530000|2021-06-02 13:28:50|2739.99|2726.99|2740.79|2727.79|2741.81|2728.81|2739.99|2726.99|27
1622640540000|2021-06-02 13:29:00|2740.81|2727.81|2739.68|2726.68|2740.83|2727.83|2738.63|2725.63|28
1622640550000|2021-06-02 13:29:10|2739.62|2726.62|2744.54|2731.54|2744.54|2731.54|2739.43|2726.43|27
1622640560000|2021-06-02 13:29:20|2744.82|2731.82|2746.19|2733.19|2748.42|2735.42|2744.82|2731.82|27
1622640570000|2021-06-02 13:29:30|2746.2|2733.2|2745.92|2732.92|2746.41|2733.41|2744.36|2731.36|29
1622640580000|2021-06-02 13:29:40|2745.81|2732.81|2744.68|2731.68|2745.85|2732.85|2744.68|2731.68|25
1622640590000|2021-06-02 13:29:50|2744.66|2731.66|2744.95|2731.95|2745.37|2732.37|2743.61|2730.61|27
1622640600000|2021-06-02 13:30:00|2744.73|2731.73|2740.74|2727.74|2744.74|2731.74|2740.74|2727.74|28
1622640610000|2021-06-02 13:30:10|2741.35|2728.35|2739.66|2726.66|2741.35|2728.35|2738.03|2725.03|28
1622640620000|2021-06-02 13:30:20|2740.15|2727.15|2739.35|2726.35|2741.49|2728.49|2738.46|2725.46|28
1622640630000|2021-06-02 13:30:30|2739.61|2726.61|2738.78|2725.78|2741.98|2728.98|2738.04|2725.04|26
1622640640000|2021-06-02 13:30:40|2738.87|2725.87|2741.21|2728.21|2741.28|2728.28|2738.01|2725.01|26
1622640650000|2021-06-02 13:30:50|2741.41|2728.41|2745.16|2732.16|2745.29|2732.29|2741.41|2728.41|27
1622640660000|2021-06-02 13:31:00|2745.19|2732.19|2748.75|2735.75|2748.75|2735.75|2744.98|2731.98|23
1622640670000|2021-06-02 13:31:10|2749|2736|2751.01|2738.01|2751.16|2738.16|2749|2736|25
1622640680000|2021-06-02 13:31:20|2751.24|2738.24|2751.87|2738.87|2752.71|2739.71|2751.24|2738.24|27
1622640690000|2021-06-02 13:31:30|2752.28|2739.28|2752.02|2739.02|2752.61|2739.61|2751.5|2738.5|28
1622640700000|2021-06-02 13:31:40|2751.92|2738.92|2752.11|2739.11|2752.62|2739.62|2751.85|2738.85|24
1622640710000|2021-06-02 13:31:50|2752.26|2739.26|2749.49|2736.49|2752.26|2739.26|2749.01|2736.01|29
1622640720000|2021-06-02 13:32:00|2749.57|2736.57|2749.34|2736.34|2751.37|2738.37|2747.67|2734.67|27
1622640730000|2021-06-02 13:32:10|2749.37|2736.37|2745.22|2732.22|2749.37|2736.37|2745.21|2732.21|29
1622640740000|2021-06-02 13:32:20|2745.52|2732.52|2745.32|2732.32|2748.28|2735.28|2744.93|2731.93|27
1622640750000|2021-06-02 13:32:30|2746.19|2733.19|2747.07|2734.07|2748.9|2735.9|2746.19|2733.19|33
1622640760000|2021-06-02 13:32:40|2746.98|2733.98|2748.74|2735.74|2748.74|2735.74|2746.82|2733.82|38
1622640770000|2021-06-02 13:32:50|2749.14|2736.14|2753.95|2740.95|2753.95|2740.95|2749.11|2736.11|37
1622640780000|2021-06-02 13:33:00|2754.07|2741.07|2755.02|2742.02|2756.44|2743.44|2754.07|2741.07|37
1622640790000|2021-06-02 13:33:10|2756.35|2743.35|2755.94|2742.94|2756.61|2743.61|2755.88|2742.88|37
1622640800000|2021-06-02 13:33:20|2755.89|2742.89|2753.16|2740.16|2756.36|2743.36|2753.16|2740.16|38
1622640810000|2021-06-02 13:33:30|2753.35|2740.35|2753.04|2740.04|2753.35|2740.35|2751.53|2738.53|39
1622640820000|2021-06-02 13:33:40|2753.31|2740.31|2752.91|2739.91|2754.28|2741.28|2752.82|2739.82|39
1622640830000|2021-06-02 13:33:50|2752.87|2739.87|2754.31|2741.31|2754.75|2741.75|2752.87|2739.87|39
1622640840000|2021-06-02 13:34:00|2754.24|2741.24|2749.94|2736.94|2754.36|2741.36|2749.94|2736.94|38
1622640850000|2021-06-02 13:34:10|2749.45|2736.45|2752.85|2739.85|2753.53|2740.53|2749.45|2736.45|38
1622640860000|2021-06-02 13:34:20|2752.83|2739.83|2750.37|2737.37|2753.06|2740.06|2750.09|2737.09|35
1622640870000|2021-06-02 13:34:30|2751.24|2738.24|2748.85|2735.85|2751.25|2738.25|2748.82|2735.82|38
1622640880000|2021-06-02 13:34:40|2748.8|2735.8|2751.13|2738.13|2751.49|2738.49|2748.19|2735.19|39
1622640890000|2021-06-02 13:34:50|2751.14|2738.14|2751.46|2738.46|2752.21|2739.21|2750.55|2737.55|39
1622640900000|2021-06-02 13:35:00|2750.9|2737.9|2751.1|2738.1|2751.58|2738.58|2750.83|2737.83|34
1622640910000|2021-06-02 13:35:10|2750.76|2737.76|2746.74|2733.74|2750.77|2737.77|2746.47|2733.47|38
1622640920000|2021-06-02 13:35:20|2746.69|2733.69|2747.16|2734.16|2747.6|2734.6|2746.01|2733.01|40
1622640930000|2021-06-02 13:35:30|2747.2|2734.2|2746.69|2733.69|2747.59|2734.59|2746.69|2733.69|37
1622640940000|2021-06-02 13:35:40|2746.5|2733.5|2746.94|2733.94|2747|2734|2745.69|2732.69|33
1622640950000|2021-06-02 13:35:50|2746.74|2733.74|2746.21|2733.21|2746.85|2733.85|2746.21|2733.21|38
1622640960000|2021-06-02 13:36:00|2745.95|2732.95|2747.53|2734.53|2748.67|2735.67|2745.73|2732.73|36
1622640970000|2021-06-02 13:36:10|2747.08|2734.08|2745.67|2732.67|2747.09|2734.09|2745.67|2732.67|38
1622640980000|2021-06-02 13:36:20|2745.6|2732.6|2742.88|2729.88|2745.75|2732.75|2741.55|2728.55|38
1622640990000|2021-06-02 13:36:30|2743.49|2730.49|2741.69|2728.69|2743.49|2730.49|2741.6|2728.6|40
1622641000000|2021-06-02 13:36:40|2741.71|2728.71|2740.82|2727.82|2741.99|2728.99|2740.27|2727.27|35
1622641010000|2021-06-02 13:36:50|2740.84|2727.84|2739.79|2726.79|2740.95|2727.95|2739.7|2726.7|39
1622641020000|2021-06-02 13:37:00|2739.86|2726.86|2743.77|2730.77|2744.08|2731.08|2739.8|2726.8|40
1622641030000|2021-06-02 13:37:10|2743.6|2730.6|2739.89|2726.89|2743.6|2730.6|2739.89|2726.89|38
1622641040000|2021-06-02 13:37:20|2739.93|2726.93|2742.03|2729.03|2742.55|2729.55|2739.91|2726.91|39
1622641050000|2021-06-02 13:37:30|2742.02|2729.02|2741.98|2728.98|2742.36|2729.36|2741.81|2728.81|29
1622641060000|2021-06-02 13:37:40|2742|2729|2743.85|2730.85|2744.72|2731.72|2741.96|2728.96|38
1622641070000|2021-06-02 13:37:50|2743.96|2730.96|2741.55|2728.55|2743.96|2730.96|2741.55|2728.55|39
1622641080000|2021-06-02 13:38:00|2741.5|2728.5|2741.47|2728.47|2741.64|2728.64|2740.57|2727.57|38
1622641090000|2021-06-02 13:38:10|2741.61|2728.61|2740.99|2727.99|2742.63|2729.63|2740.99|2727.99|35
1622641100000|2021-06-02 13:38:20|2741.1|2728.1|2739.08|2726.08|2741.22|2728.22|2739.08|2726.08|39
1622641110000|2021-06-02 13:38:30|2739.07|2726.07|2738.18|2725.18|2739.19|2726.19|2738.18|2725.18|34
1622641120000|2021-06-02 13:38:40|2737.67|2724.67|2738.79|2725.79|2740|2727|2737.67|2724.67|38
1622641130000|2021-06-02 13:38:50|2738.86|2725.86|2739.14|2726.14|2739.55|2726.55|2738.24|2725.24|38
1622641140000|2021-06-02 13:39:00|2739.55|2726.55|2743.62|2730.62|2743.79|2730.79|2739.55|2726.55|38
1622641150000|2021-06-02 13:39:10|2743.63|2730.63|2743.68|2730.68|2744.85|2731.85|2742.9|2729.9|37
1622641160000|2021-06-02 13:39:20|2743.7|2730.7|2746.38|2733.38|2746.38|2733.38|2743.7|2730.7|35
1622641170000|2021-06-02 13:39:30|2746.48|2733.48|2748.62|2735.62|2748.89|2735.89|2746.33|2733.33|39
1622641180000|2021-06-02 13:39:40|2748.66|2735.66|2748.54|2735.54|2748.89|2735.89|2747.04|2734.04|36
1622641190000|2021-06-02 13:39:50|2748.64|2735.64|2748.49|2735.49|2748.8|2735.8|2748.13|2735.13|35
1622641200000|2021-06-02 13:40:00|2748.41|2735.41|2746.72|2733.72|2748.41|2735.41|2746.6|2733.6|35
1622641210000|2021-06-02 13:40:10|2746.56|2733.56|2744.15|2731.15|2746.56|2733.56|2744.06|2731.06|28
1622641220000|2021-06-02 13:40:20|2744.52|2731.52|2746.54|2733.54|2746.54|2733.54|2744.52|2731.52|40
1622641230000|2021-06-02 13:40:30|2746.89|2733.89|2747.32|2734.32|2747.65|2734.65|2746.81|2733.81|36
1622641240000|2021-06-02 13:40:40|2747.26|2734.26|2746.76|2733.76|2747.26|2734.26|2746.02|2733.02|35
1622641250000|2021-06-02 13:40:50|2747.12|2734.12|2746.92|2733.92|2747.55|2734.55|2746.68|2733.68|31
1622641260000|2021-06-02 13:41:00|2746.89|2733.89|2747.17|2734.17|2747.17|2734.17|2746.81|2733.81|23
1622641270000|2021-06-02 13:41:10|2747.18|2734.18|2746.05|2733.05|2747.21|2734.21|2745.98|2732.98|30
1622641280000|2021-06-02 13:41:20|2745.96|2732.96|2744.54|2731.54|2746|2733|2744.2|2731.2|30
1622641290000|2021-06-02 13:41:30|2744.9|2731.9|2745.53|2732.53|2745.58|2732.58|2743.37|2730.37|29
1622641300000|2021-06-02 13:41:40|2745.46|2732.46|2745.89|2732.89|2746.09|2733.09|2745.44|2732.44|33
1622641310000|2021-06-02 13:41:50|2745.84|2732.84|2746.5|2733.5|2747.37|2734.37|2745.64|2732.64|34
1622641320000|2021-06-02 13:42:00|2746.46|2733.46|2745.22|2732.22|2746.55|2733.55|2744.76|2731.76|30
1622641330000|2021-06-02 13:42:10|2744.71|2731.71|2743.96|2730.96|2745.05|2732.05|2743.96|2730.96|33
1622641340000|2021-06-02 13:42:20|2743.89|2730.89|2744.43|2731.43|2744.5|2731.5|2743.39|2730.39|32
1622641350000|2021-06-02 13:42:30|2744.42|2731.42|2744.15|2731.15|2744.74|2731.74|2744.15|2731.15|36
1622641360000|2021-06-02 13:42:40|2744.1|2731.1|2743.27|2730.27|2744.26|2731.26|2743.05|2730.05|35
1622641370000|2021-06-02 13:42:50|2743.3|2730.3|2741.96|2728.96|2743.3|2730.3|2741.9|2728.9|32
1622641380000|2021-06-02 13:43:00|2741.77|2728.77|2743.78|2730.78|2743.79|2730.79|2741.7|2728.7|38
1622641390000|2021-06-02 13:43:10|2744.08|2731.08|2745.61|2732.61|2746.34|2733.34|2744.08|2731.08|35
1622641400000|2021-06-02 13:43:20|2745.59|2732.59|2744.68|2731.68|2745.59|2732.59|2744.43|2731.43|30
1622641410000|2021-06-02 13:43:30|2744.74|2731.74|2745.08|2732.08|2745.21|2732.21|2744.29|2731.29|34
1622641420000|2021-06-02 13:43:40|2745.11|2732.11|2746.34|2733.34|2746.34|2733.34|2745.11|2732.11|36
1622641430000|2021-06-02 13:43:50|2746.25|2733.25|2746.32|2733.32|2746.7|2733.7|2745.66|2732.66|37
1622641440000|2021-06-02 13:44:00|2746.53|2733.53|2747.62|2734.62|2747.62|2734.62|2746.41|2733.41|34
1622641450000|2021-06-02 13:44:10|2747.66|2734.66|2749.21|2736.21|2749.39|2736.39|2747.59|2734.59|38
1622641460000|2021-06-02 13:44:20|2749.15|2736.15|2752.23|2739.23|2752.23|2739.23|2749.1|2736.1|37
1622641470000|2021-06-02 13:44:30|2752.12|2739.12|2752.39|2739.39|2752.65|2739.65|2751.72|2738.72|38
1622641480000|2021-06-02 13:44:40|2752.06|2739.06|2751.05|2738.05|2752.36|2739.36|2750.91|2737.91|31
1622641490000|2021-06-02 13:44:50|2751.01|2738.01|2752.22|2739.22|2752.25|2739.25|2750.46|2737.46|35
1622641500000|2021-06-02 13:45:00|2752.11|2739.11|2753.38|2740.38|2753.38|2740.38|2752.03|2739.03|31
1622641510000|2021-06-02 13:45:10|2753.3|2740.3|2753.27|2740.27|2753.69|2740.69|2752.83|2739.83|37
1622641520000|2021-06-02 13:45:20|2753.3|2740.3|2749.92|2736.92|2753.35|2740.35|2749.55|2736.55|36
1622641530000|2021-06-02 13:45:30|2750.09|2737.09|2748.17|2735.17|2750.6|2737.6|2747.95|2734.95|32
1622641540000|2021-06-02 13:45:40|2747.99|2734.99|2746.79|2733.79|2747.99|2734.99|2746.37|2733.37|38
1622641550000|2021-06-02 13:45:50|2746.78|2733.78|2745.62|2732.62|2747.08|2734.08|2745.59|2732.59|37
1622641560000|2021-06-02 13:46:00|2745.5|2732.5|2743.7|2730.7|2745.5|2732.5|2743.47|2730.47|33
1622641570000|2021-06-02 13:46:10|2743.36|2730.36|2743.31|2730.31|2744.38|2731.38|2742.76|2729.76|27
1622641580000|2021-06-02 13:46:20|2743.44|2730.44|2743.57|2730.57|2743.9|2730.9|2743.06|2730.06|36
1622641590000|2021-06-02 13:46:30|2743.43|2730.43|2745.14|2732.14|2745.25|2732.25|2742.82|2729.82|37
1622641600000|2021-06-02 13:46:40|2745.22|2732.22|2742.98|2729.98|2745.25|2732.25|2742.55|2729.55|34
1622641610000|2021-06-02 13:46:50|2743.02|2730.02|2742.76|2729.76|2743.45|2730.45|2742.55|2729.55|31
1622641620000|2021-06-02 13:47:00|2742.74|2729.74|2744.46|2731.46|2744.56|2731.56|2742.74|2729.74|35
1622641630000|2021-06-02 13:47:10|2744.48|2731.48|2744.1|2731.1|2745.29|2732.29|2744.04|2731.04|35
1622641640000|2021-06-02 13:47:20|2744.22|2731.22|2743.83|2730.83|2744.7|2731.7|2743.77|2730.77|36
1622641650000|2021-06-02 13:47:30|2743.96|2730.96|2743.03|2730.03|2743.96|2730.96|2742.91|2729.91|39
1622641660000|2021-06-02 13:47:40|2742.97|2729.97|2743.48|2730.48|2743.73|2730.73|2742.88|2729.88|37
1622641670000|2021-06-02 13:47:50|2743.49|2730.49|2743.06|2730.06|2743.49|2730.49|2742.73|2729.73|29
1622641680000|2021-06-02 13:48:00|2743.12|2730.12|2742.74|2729.74|2743.18|2730.18|2742.26|2729.26|28
1622641690000|2021-06-02 13:48:10|2743.2|2730.2|2745.31|2732.31|2745.67|2732.67|2743.2|2730.2|32
1622641700000|2021-06-02 13:48:20|2745.39|2732.39|2746.09|2733.09|2747.17|2734.17|2745.35|2732.35|36
1622641710000|2021-06-02 13:48:30|2746.13|2733.13|2745.23|2732.23|2746.15|2733.15|2744.9|2731.9|38
1622641720000|2021-06-02 13:48:40|2745.18|2732.18|2746.43|2733.43|2746.43|2733.43|2745.14|2732.14|34
1622641730000|2021-06-02 13:48:50|2746.42|2733.42|2747.67|2734.67|2747.71|2734.71|2745.96|2732.96|37
1622641740000|2021-06-02 13:49:00|2747.98|2734.98|2749.77|2736.77|2749.77|2736.77|2747.84|2734.84|35
1622641750000|2021-06-02 13:49:10|2749.74|2736.74|2747.93|2734.93|2749.74|2736.74|2747.49|2734.49|37
1622641760000|2021-06-02 13:49:20|2748.15|2735.15|2746.84|2733.84|2748.19|2735.19|2746.79|2733.79|38
1622641770000|2021-06-02 13:49:30|2746.83|2733.83|2747.71|2734.71|2747.71|2734.71|2746.58|2733.58|34
1622641780000|2021-06-02 13:49:40|2747.66|2734.66|2747.86|2734.86|2747.86|2734.86|2747.11|2734.11|31
1622641790000|2021-06-02 13:49:50|2747.82|2734.82|2748.23|2735.23|2748.25|2735.25|2745.93|2732.93|34
1622641800000|2021-06-02 13:50:00|2748.22|2735.22|2748.16|2735.16|2748.65|2735.65|2748.04|2735.04|36
1622641810000|2021-06-02 13:50:10|2748.18|2735.18|2748.08|2735.08|2748.62|2735.62|2747.94|2734.94|38
1622641820000|2021-06-02 13:50:20|2748.04|2735.04|2746.63|2733.63|2748.14|2735.14|2746.54|2733.54|33
1622641830000|2021-06-02 13:50:30|2747.26|2734.26|2746.49|2733.49|2747.44|2734.44|2746.49|2733.49|31
1622641840000|2021-06-02 13:50:40|2746.53|2733.53|2746.7|2733.7|2746.7|2733.7|2746.28|2733.28|23
1622641850000|2021-06-02 13:50:50|2746.77|2733.77|2745.96|2732.96|2747.4|2734.4|2745.87|2732.87|38
1622641860000|2021-06-02 13:51:00|2745.06|2732.06|2744.15|2731.15|2745.4|2732.4|2743.72|2730.72|35
1622641870000|2021-06-02 13:51:10|2744.18|2731.18|2743.37|2730.37|2744.18|2731.18|2743.01|2730.01|34
1622641880000|2021-06-02 13:51:20|2743.28|2730.28|2743.18|2730.18|2743.43|2730.43|2742.69|2729.69|33
1622641890000|2021-06-02 13:51:30|2743.25|2730.25|2741.9|2728.9|2743.25|2730.25|2741.75|2728.75|33
1622641900000|2021-06-02 13:51:40|2741.88|2728.88|2744.58|2731.58|2744.58|2731.58|2741.78|2728.78|26
1622641910000|2021-06-02 13:51:50|2744.6|2731.6|2744.69|2731.69|2745.34|2732.34|2743.82|2730.82|36
1622641920000|2021-06-02 13:52:00|2744.64|2731.64|2746.29|2733.29|2746.68|2733.68|2744.62|2731.62|34
1622641930000|2021-06-02 13:52:10|2746.59|2733.59|2746.25|2733.25|2748.68|2735.68|2746.25|2733.25|34
1622641940000|2021-06-02 13:52:20|2746.18|2733.18|2744.41|2731.41|2746.62|2733.62|2744.41|2731.41|31
1622641950000|2021-06-02 13:52:30|2744.42|2731.42|2745.05|2732.05|2745.16|2732.16|2743.93|2730.93|35
1622641960000|2021-06-02 13:52:40|2745.16|2732.16|2745.08|2732.08|2745.19|2732.19|2744.74|2731.74|34
1622641970000|2021-06-02 13:52:50|2745.1|2732.1|2744.72|2731.72|2745.37|2732.37|2744.7|2731.7|23
1622641980000|2021-06-02 13:53:00|2744.37|2731.37|2742.91|2729.91|2744.37|2731.37|2742.85|2729.85|34
1622641990000|2021-06-02 13:53:10|2742.89|2729.89|2744.76|2731.76|2744.76|2731.76|2742.81|2729.81|35
1622642000000|2021-06-02 13:53:20|2744.68|2731.68|2744.1|2731.1|2744.99|2731.99|2743.95|2730.95|35
1622642010000|2021-06-02 13:53:30|2744.03|2731.03|2743.95|2730.95|2744.21|2731.21|2743.68|2730.68|24
1622642020000|2021-06-02 13:53:40|2744.29|2731.29|2744.01|2731.01|2744.39|2731.39|2743.71|2730.71|28
1622642030000|2021-06-02 13:53:50|2744.02|2731.02|2743.71|2730.71|2744.39|2731.39|2743.59|2730.59|32
1622642040000|2021-06-02 13:54:00|2743.63|2730.63|2743.91|2730.91|2744.04|2731.04|2743.58|2730.58|23
1622642050000|2021-06-02 13:54:10|2743.84|2730.84|2744.58|2731.58|2744.97|2731.97|2743.81|2730.81|25
1622642060000|2021-06-02 13:54:20|2744.68|2731.68|2743.89|2730.89|2745.15|2732.15|2743.89|2730.89|28
1622642070000|2021-06-02 13:54:30|2743.88|2730.88|2743.98|2730.98|2744.01|2731.01|2743.87|2730.87|19
1622642080000|2021-06-02 13:54:40|2743.83|2730.83|2743.43|2730.43|2743.85|2730.85|2743.37|2730.37|19
1622642090000|2021-06-02 13:54:50|2743.72|2730.72|2741.59|2728.59|2743.72|2730.72|2740.82|2727.82|20
1622642100000|2021-06-02 13:55:00|2741.6|2728.6|2739.45|2726.45|2741.97|2728.97|2739.28|2726.28|25
1622642110000|2021-06-02 13:55:10|2739.33|2726.33|2737.66|2724.66|2739.98|2726.98|2736.38|2723.38|38
1622642120000|2021-06-02 13:55:20|2737.68|2724.68|2741.07|2728.07|2741.18|2728.18|2737.64|2724.64|36
1622642130000|2021-06-02 13:55:30|2741.18|2728.18|2742.65|2729.65|2742.69|2729.69|2741.18|2728.18|33
1622642140000|2021-06-02 13:55:40|2742.98|2729.98|2740.39|2727.39|2743|2730|2740.15|2727.15|37
1622642150000|2021-06-02 13:55:50|2740.33|2727.33|2739.93|2726.93|2740.33|2727.33|2739.35|2726.35|31
1622642160000|2021-06-02 13:56:00|2739.82|2726.82|2739.56|2726.56|2739.89|2726.89|2738.61|2725.61|28
1622642170000|2021-06-02 13:56:10|2739.17|2726.17|2739.95|2726.95|2740.04|2727.04|2739.17|2726.17|28
1622642180000|2021-06-02 13:56:20|2739.99|2726.99|2737.4|2724.4|2740.06|2727.06|2737.39|2724.39|26
1622642190000|2021-06-02 13:56:30|2737.37|2724.37|2736.91|2723.91|2737.45|2724.45|2736.91|2723.91|15
1622642200000|2021-06-02 13:56:40|2737.07|2724.07|2738.23|2725.23|2738.73|2725.73|2736.89|2723.89|33
1622642210000|2021-06-02 13:56:50|2737.93|2724.93|2737.71|2724.71|2738.03|2725.03|2737.03|2724.03|33
1622642220000|2021-06-02 13:57:00|2737.7|2724.7|2740.86|2727.86|2741.57|2728.57|2737.7|2724.7|38
1622642230000|2021-06-02 13:57:10|2740.81|2727.81|2741.65|2728.65|2741.68|2728.68|2740.61|2727.61|38
1622642240000|2021-06-02 13:57:20|2741.74|2728.74|2742.43|2729.43|2742.43|2729.43|2741.58|2728.58|37
1622642250000|2021-06-02 13:57:30|2742.11|2729.11|2742.16|2729.16|2742.32|2729.32|2741.66|2728.66|33
1622642260000|2021-06-02 13:57:40|2742.14|2729.14|2741.77|2728.77|2742.14|2729.14|2740.99|2727.99|33
1622642270000|2021-06-02 13:57:50|2741.78|2728.78|2741.5|2728.5|2742.26|2729.26|2741.5|2728.5|29
1622642280000|2021-06-02 13:58:00|2741.71|2728.71|2739.92|2726.92|2741.72|2728.72|2739.34|2726.34|34
1622642290000|2021-06-02 13:58:10|2739.8|2726.8|2739.19|2726.19|2739.92|2726.92|2738.23|2725.23|29
1622642300000|2021-06-02 13:58:20|2739.36|2726.36|2738.25|2725.25|2740.37|2727.37|2738.2|2725.2|33
1622642310000|2021-06-02 13:58:30|2738.7|2725.7|2738.8|2725.8|2739.1|2726.1|2738.28|2725.28|37
1622642320000|2021-06-02 13:58:40|2738.89|2725.89|2739.01|2726.01|2739.27|2726.27|2738.43|2725.43|37
1622642330000|2021-06-02 13:58:50|2739.08|2726.08|2739.05|2726.05|2740.01|2727.01|2738.95|2725.95|32
1622642340000|2021-06-02 13:59:00|2739|2726|2739.44|2726.44|2739.6|2726.6|2738.5|2725.5|31
1622642350000|2021-06-02 13:59:10|2739.45|2726.45|2740.02|2727.02|2740.02|2727.02|2738.96|2725.96|37
1622642360000|2021-06-02 13:59:20|2740.21|2727.21|2739.58|2726.58|2740.57|2727.57|2739.46|2726.46|32
1622642370000|2021-06-02 13:59:30|2739.44|2726.44|2739.02|2726.02|2739.44|2726.44|2738.91|2725.91|34
1622642380000|2021-06-02 13:59:40|2739.01|2726.01|2738.72|2725.72|2739.75|2726.75|2738.67|2725.67|34
1622642390000|2021-06-02 13:59:50|2738.64|2725.64|2739.2|2726.2|2739.49|2726.49|2738.61|2725.61|34
1622642400000|2021-06-02 14:00:00|2739.19|2726.19|2742.24|2729.24|2742.24|2729.24|2739.19|2726.19|37
1622642410000|2021-06-02 14:00:10|2742.1|2729.1|2739.23|2726.23|2742.1|2729.1|2739.13|2726.13|38
1622642420000|2021-06-02 14:00:20|2739.4|2726.4|2738.49|2725.49|2739.42|2726.42|2738.45|2725.45|29
1622642430000|2021-06-02 14:00:30|2738.2|2725.2|2736.44|2723.44|2738.2|2725.2|2736.44|2723.44|38
1622642440000|2021-06-02 14:00:40|2736.65|2723.65|2736.06|2723.06|2736.65|2723.65|2735.19|2722.19|37
1622642450000|2021-06-02 14:00:50|2735.92|2722.92|2734.3|2721.3|2735.92|2722.92|2734.23|2721.23|34
1622642460000|2021-06-02 14:01:00|2734.11|2721.11|2733.53|2720.53|2734.16|2721.16|2732.35|2719.35|38
1622642470000|2021-06-02 14:01:10|2733.41|2720.41|2735.6|2722.6|2735.6|2722.6|2732.38|2719.38|34
1622642480000|2021-06-02 14:01:20|2736.1|2723.1|2733.25|2720.25|2736.1|2723.1|2733.2|2720.2|35
1622642490000|2021-06-02 14:01:30|2733.23|2720.23|2732.12|2719.12|2733.23|2720.23|2732.06|2719.06|36
1622642500000|2021-06-02 14:01:40|2732.1|2719.1|2731.05|2718.05|2732.1|2719.1|2730.49|2717.49|35
1622642510000|2021-06-02 14:01:50|2730.82|2717.82|2730.37|2717.37|2730.94|2717.94|2730.31|2717.31|37
1622642520000|2021-06-02 14:02:00|2730.17|2717.17|2731.62|2718.62|2731.62|2718.62|2730.01|2717.01|38
1622642530000|2021-06-02 14:02:10|2731.61|2718.61|2731.26|2718.26|2731.63|2718.63|2731.09|2718.09|31
1622642540000|2021-06-02 14:02:20|2731.32|2718.32|2730.88|2717.88|2731.34|2718.34|2730.87|2717.87|33
1622642550000|2021-06-02 14:02:30|2730.85|2717.85|2734.31|2721.31|2734.31|2721.31|2730.21|2717.21|38
1622642560000|2021-06-02 14:02:40|2734.5|2721.5|2734.99|2721.99|2735.43|2722.43|2734.36|2721.36|38
1622642570000|2021-06-02 14:02:50|2734.86|2721.86|2735.01|2722.01|2735.01|2722.01|2734.06|2721.06|34
1622642580000|2021-06-02 14:03:00|2735.03|2722.03|2737.61|2724.61|2737.65|2724.65|2735.03|2722.03|36
1622642590000|2021-06-02 14:03:10|2737.25|2724.25|2734|2721|2737.25|2724.25|2733.76|2720.76|39
1622642600000|2021-06-02 14:03:20|2733.94|2720.94|2736.01|2723.01|2736.01|2723.01|2733.93|2720.93|36
1622642610000|2021-06-02 14:03:30|2735.95|2722.95|2734.62|2721.62|2736.05|2723.05|2734.58|2721.58|35
1622642620000|2021-06-02 14:03:40|2734.31|2721.31|2734.14|2721.14|2735.51|2722.51|2734.04|2721.04|35
1622642630000|2021-06-02 14:03:50|2733.86|2720.86|2732.9|2719.9|2734.21|2721.21|2732.77|2719.77|37
1622642640000|2021-06-02 14:04:00|2732.98|2719.98|2733.71|2720.71|2733.89|2720.89|2732.98|2719.98|32
1622642650000|2021-06-02 14:04:10|2733.58|2720.58|2732.22|2719.22|2733.6|2720.6|2732.22|2719.22|35
1622642660000|2021-06-02 14:04:20|2732.25|2719.25|2731.87|2718.87|2732.4|2719.4|2730.66|2717.66|39
1622642670000|2021-06-02 14:04:30|2732.1|2719.1|2733.33|2720.33|2733.72|2720.72|2732.1|2719.1|33
1622642680000|2021-06-02 14:04:40|2733.3|2720.3|2734.95|2721.95|2735.27|2722.27|2733.21|2720.21|37
1622642690000|2021-06-02 14:04:50|2734.9|2721.9|2734.33|2721.33|2734.9|2721.9|2734.08|2721.08|35
1622642700000|2021-06-02 14:05:00|2734.34|2721.34|2734.9|2721.9|2735.06|2722.06|2734.34|2721.34|34
1622642710000|2021-06-02 14:05:10|2734.85|2721.85|2736.69|2723.69|2737.47|2724.47|2734.55|2721.55|37
1622642720000|2021-06-02 14:05:20|2736.65|2723.65|2735.2|2722.2|2736.73|2723.73|2734.8|2721.8|38
1622642730000|2021-06-02 14:05:30|2735.18|2722.18|2736.65|2723.65|2736.65|2723.65|2735.18|2722.18|35
1622642740000|2021-06-02 14:05:40|2736.71|2723.71|2735.67|2722.67|2736.74|2723.74|2735.64|2722.64|35
1622642750000|2021-06-02 14:05:50|2735.71|2722.71|2735.16|2722.16|2735.71|2722.71|2734.33|2721.33|33
1622642760000|2021-06-02 14:06:00|2735.35|2722.35|2733.2|2720.2|2735.56|2722.56|2733.2|2720.2|35
1622642770000|2021-06-02 14:06:10|2733.25|2720.25|2732.54|2719.54|2733.32|2720.32|2732.18|2719.18|36
1622642780000|2021-06-02 14:06:20|2732.67|2719.67|2732.09|2719.09|2732.67|2719.67|2731.72|2718.72|20
1622642790000|2021-06-02 14:06:30|2732.14|2719.14|2732.77|2719.77|2733.36|2720.36|2732.11|2719.11|30
1622642800000|2021-06-02 14:06:40|2732.68|2719.68|2733.78|2720.78|2733.78|2720.78|2732.46|2719.46|37
1622642810000|2021-06-02 14:06:50|2733.83|2720.83|2733.22|2720.22|2734.12|2721.12|2733.22|2720.22|30
1622642820000|2021-06-02 14:07:00|2733.28|2720.28|2734.81|2721.81|2734.81|2721.81|2733.28|2720.28|27
1622642830000|2021-06-02 14:07:10|2734.79|2721.79|2734.89|2721.89|2735.61|2722.61|2734.76|2721.76|34
1622642840000|2021-06-02 14:07:20|2734.86|2721.86|2735.38|2722.38|2735.52|2722.52|2734.54|2721.54|29
1622642850000|2021-06-02 14:07:30|2735.35|2722.35|2734.72|2721.72|2735.68|2722.68|2734.45|2721.45|37
1622642860000|2021-06-02 14:07:40|2734.73|2721.73|2735.13|2722.13|2735.27|2722.27|2734.66|2721.66|30
1622642870000|2021-06-02 14:07:50|2735.1|2722.1|2735.47|2722.47|2735.51|2722.51|2734.98|2721.98|26
1622642880000|2021-06-02 14:08:00|2735.43|2722.43|2733.94|2720.94|2735.57|2722.57|2733.94|2720.94|27
1622642890000|2021-06-02 14:08:10|2733.96|2720.96|2735.92|2722.92|2736.16|2723.16|2733.96|2720.96|37
1622642900000|2021-06-02 14:08:20|2735.44|2722.44|2734.54|2721.54|2735.44|2722.44|2734.51|2721.51|38
1622642910000|2021-06-02 14:08:30|2734.5|2721.5|2734.72|2721.72|2734.93|2721.93|2734.48|2721.48|31
1622642920000|2021-06-02 14:08:40|2734.69|2721.69|2734.44|2721.44|2734.73|2721.73|2734.44|2721.44|30
1622642930000|2021-06-02 14:08:50|2734.46|2721.46|2733.86|2720.86|2734.46|2721.46|2733.7|2720.7|36
1622642940000|2021-06-02 14:09:00|2733.85|2720.85|2735.96|2722.96|2735.96|2722.96|2733.57|2720.57|35
1622642950000|2021-06-02 14:09:10|2736.02|2723.02|2734.71|2721.71|2736.11|2723.11|2734.29|2721.29|37
1622642960000|2021-06-02 14:09:20|2734.68|2721.68|2734.76|2721.76|2734.76|2721.76|2734.52|2721.52|31
1622642970000|2021-06-02 14:09:30|2735.54|2722.54|2735.34|2722.34|2736.3|2723.3|2735.15|2722.15|37
1622642980000|2021-06-02 14:09:40|2735.45|2722.45|2734.97|2721.97|2735.54|2722.54|2734.92|2721.92|36
1622642990000|2021-06-02 14:09:50|2735|2722|2735.11|2722.11|2735.44|2722.44|2734.97|2721.97|30
1622643000000|2021-06-02 14:10:00|2735.14|2722.14|2734.14|2721.14|2735.36|2722.36|2734.07|2721.07|32
1622643010000|2021-06-02 14:10:10|2734.05|2721.05|2733.37|2720.37|2734.17|2721.17|2733.34|2720.34|34
1622643020000|2021-06-02 14:10:20|2733.36|2720.36|2732.29|2719.29|2733.45|2720.45|2732.06|2719.06|29
1622643030000|2021-06-02 14:10:30|2732.39|2719.39|2731.19|2718.19|2732.39|2719.39|2731.11|2718.11|27
1622643040000|2021-06-02 14:10:40|2730.9|2717.9|2730.01|2717.01|2731.34|2718.34|2729.87|2716.87|25
1622643050000|2021-06-02 14:10:50|2730.12|2717.12|2729.87|2716.87|2730.26|2717.26|2729.45|2716.45|26
1622643060000|2021-06-02 14:11:00|2730.11|2717.11|2731.48|2718.48|2731.58|2718.58|2729.94|2716.94|37
1622643070000|2021-06-02 14:11:10|2731.51|2718.51|2730.45|2717.45|2731.73|2718.73|2730.37|2717.37|35
1622643080000|2021-06-02 14:11:20|2730.48|2717.48|2732.18|2719.18|2732.64|2719.64|2730.45|2717.45|35
1622643090000|2021-06-02 14:11:30|2732.04|2719.04|2731.89|2718.89|2732.04|2719.04|2731.78|2718.78|30
1622643100000|2021-06-02 14:11:40|2732.02|2719.02|2730.68|2717.68|2732.08|2719.08|2730.68|2717.68|37
1622643110000|2021-06-02 14:11:50|2730.7|2717.7|2730.91|2717.91|2730.96|2717.96|2730.64|2717.64|26
1622643120000|2021-06-02 14:12:00|2730.72|2717.72|2729.26|2716.26|2730.77|2717.77|2728.81|2715.81|35
1622643130000|2021-06-02 14:12:10|2729.03|2716.03|2728.95|2715.95|2729.08|2716.08|2728.47|2715.47|30
1622643140000|2021-06-02 14:12:20|2728.96|2715.96|2729.18|2716.18|2729.4|2716.4|2728.69|2715.69|30
1622643150000|2021-06-02 14:12:30|2729.17|2716.17|2728.49|2715.49|2729.44|2716.44|2728.41|2715.41|31
1622643160000|2021-06-02 14:12:40|2728.77|2715.77|2728.08|2715.08|2729.96|2716.96|2728.07|2715.07|35
1622643170000|2021-06-02 14:12:50|2728.22|2715.22|2728.06|2715.06|2728.27|2715.27|2727.91|2714.91|30
1622643180000|2021-06-02 14:13:00|2728.07|2715.07|2726.93|2713.93|2728.1|2715.1|2726.74|2713.74|37
1622643190000|2021-06-02 14:13:10|2726.92|2713.92|2727.7|2714.7|2727.7|2714.7|2726.92|2713.92|32
1622643200000|2021-06-02 14:13:20|2727.67|2714.67|2728.8|2715.8|2729.08|2716.08|2727.67|2714.67|32
1622643210000|2021-06-02 14:13:30|2728.79|2715.79|2728.07|2715.07|2728.79|2715.79|2728.04|2715.04|29
1622643220000|2021-06-02 14:13:40|2728.13|2715.13|2728.02|2715.02|2728.36|2715.36|2728.02|2715.02|30
1622643230000|2021-06-02 14:13:50|2728.03|2715.03|2729.3|2716.3|2729.31|2716.31|2727.93|2714.93|33
1622643240000|2021-06-02 14:14:00|2729.27|2716.27|2729.73|2716.73|2729.76|2716.76|2728.25|2715.25|36
1622643250000|2021-06-02 14:14:10|2729.69|2716.69|2731.33|2718.33|2731.39|2718.39|2729.69|2716.69|33
1622643260000|2021-06-02 14:14:20|2731.36|2718.36|2731.94|2718.94|2732.09|2719.09|2731.34|2718.34|29
1622643270000|2021-06-02 14:14:30|2731.99|2718.99|2732.16|2719.16|2733.35|2720.35|2731.99|2718.99|35
1622643280000|2021-06-02 14:14:40|2732.13|2719.13|2730.65|2717.65|2732.21|2719.21|2730.61|2717.61|31
1622643290000|2021-06-02 14:14:50|2730.66|2717.66|2730.79|2717.79|2731.24|2718.24|2730.66|2717.66|29
1622643300000|2021-06-02 14:15:00|2730.77|2717.77|2729.9|2716.9|2730.95|2717.95|2729.78|2716.78|32
1622643310000|2021-06-02 14:15:10|2729.98|2716.98|2729.03|2716.03|2731.21|2718.21|2729.02|2716.02|35
1622643320000|2021-06-02 14:15:20|2729.13|2716.13|2730.45|2717.45|2730.48|2717.48|2729.13|2716.13|35
1622643330000|2021-06-02 14:15:30|2730.48|2717.48|2734.41|2721.41|2734.41|2721.41|2730.33|2717.33|34
1622643340000|2021-06-02 14:15:40|2733.61|2720.61|2738.43|2725.43|2738.43|2725.43|2732.48|2719.48|35
1622643350000|2021-06-02 14:15:50|2738.45|2725.45|2737.49|2724.49|2738.74|2725.74|2737.4|2724.4|35
1622643360000|2021-06-02 14:16:00|2737.48|2724.48|2737.16|2724.16|2737.89|2724.89|2736.28|2723.28|35
1622643370000|2021-06-02 14:16:10|2737.17|2724.17|2739.07|2726.07|2739.32|2726.32|2737.17|2724.17|35
1622643380000|2021-06-02 14:16:20|2739.53|2726.53|2738.05|2725.05|2739.53|2726.53|2738.05|2725.05|34
1622643390000|2021-06-02 14:16:30|2738.24|2725.24|2739.26|2726.26|2739.84|2726.84|2738.24|2725.24|36
1622643400000|2021-06-02 14:16:40|2739.16|2726.16|2739.61|2726.61|2740.07|2727.07|2739.16|2726.16|32
1622643410000|2021-06-02 14:16:50|2739.37|2726.37|2739.66|2726.66|2740.17|2727.17|2739.31|2726.31|38
1622643420000|2021-06-02 14:17:00|2739.52|2726.52|2739.25|2726.25|2739.73|2726.73|2738.97|2725.97|31
1622643430000|2021-06-02 14:17:10|2739.22|2726.22|2740.59|2727.59|2740.59|2727.59|2739.01|2726.01|36
1622643440000|2021-06-02 14:17:20|2740.53|2727.53|2741.52|2728.52|2741.54|2728.54|2740.35|2727.35|34
1622643450000|2021-06-02 14:17:30|2741.53|2728.53|2741.27|2728.27|2741.58|2728.58|2741.13|2728.13|37
1622643460000|2021-06-02 14:17:40|2741.26|2728.26|2742.5|2729.5|2742.5|2729.5|2741.21|2728.21|34
1622643470000|2021-06-02 14:17:50|2742.46|2729.46|2742.95|2729.95|2743.43|2730.43|2742.32|2729.32|35
1622643480000|2021-06-02 14:18:00|2742.75|2729.75|2742.73|2729.73|2742.82|2729.82|2742.2|2729.2|34
1622643490000|2021-06-02 14:18:10|2742.78|2729.78|2742.95|2729.95|2743.38|2730.38|2742.6|2729.6|33
1622643500000|2021-06-02 14:18:20|2742.93|2729.93|2742.13|2729.13|2742.93|2729.93|2740.71|2727.71|35
1622643510000|2021-06-02 14:18:30|2742.48|2729.48|2745.64|2732.64|2745.67|2732.67|2742.48|2729.48|40
1622643520000|2021-06-02 14:18:40|2745.46|2732.46|2745.95|2732.95|2745.95|2732.95|2745.14|2732.14|35
1622643530000|2021-06-02 14:18:50|2745.85|2732.85|2746.27|2733.27|2746.35|2733.35|2745.65|2732.65|31
1622643540000|2021-06-02 14:19:00|2746.25|2733.25|2745.61|2732.61|2746.28|2733.28|2745.61|2732.61|37
1622643550000|2021-06-02 14:19:10|2745.43|2732.43|2746.3|2733.3|2746.35|2733.35|2744.51|2731.51|37
1622643560000|2021-06-02 14:19:20|2746.32|2733.32|2745.85|2732.85|2746.84|2733.84|2745.53|2732.53|35
1622643570000|2021-06-02 14:19:30|2745.91|2732.91|2747.75|2734.75|2747.75|2734.75|2745.91|2732.91|37
1622643580000|2021-06-02 14:19:40|2748.12|2735.12|2748.3|2735.3|2748.75|2735.75|2747.55|2734.55|35
1622643590000|2021-06-02 14:19:50|2747.84|2734.84|2747.04|2734.04|2747.98|2734.98|2746.69|2733.69|36
1622643600000|2021-06-02 14:20:00|2747.11|2734.11|2747.14|2734.14|2747.98|2734.98|2747.05|2734.05|33
1622643610000|2021-06-02 14:20:10|2747.15|2734.15|2744.32|2731.32|2747.18|2734.18|2744.32|2731.32|34
1622643620000|2021-06-02 14:20:20|2744.29|2731.29|2743.6|2730.6|2745.04|2732.04|2743.39|2730.39|33
1622643630000|2021-06-02 14:20:30|2743.65|2730.65|2745.2|2732.2|2745.26|2732.26|2743.44|2730.44|37
1622643640000|2021-06-02 14:20:40|2745.11|2732.11|2744.25|2731.25|2745.39|2732.39|2744.1|2731.1|32
1622643650000|2021-06-02 14:20:50|2744.31|2731.31|2743.54|2730.54|2744.31|2731.31|2743.3|2730.3|31
1622643660000|2021-06-02 14:21:00|2743.55|2730.55|2742.72|2729.72|2743.74|2730.74|2742.69|2729.69|31
1622643670000|2021-06-02 14:21:10|2742.13|2729.13|2742.51|2729.51|2742.97|2729.97|2741.28|2728.28|38
1622643680000|2021-06-02 14:21:20|2742.83|2729.83|2741.43|2728.43|2743.28|2730.28|2740.74|2727.74|26
1622643690000|2021-06-02 14:21:30|2740.91|2727.91|2739.58|2726.58|2742.74|2729.74|2739.56|2726.56|26
1622643700000|2021-06-02 14:21:40|2739.56|2726.56|2739.6|2726.6|2739.87|2726.87|2739.56|2726.56|22
1622643710000|2021-06-02 14:21:50|2739.58|2726.58|2740.04|2727.04|2740.12|2727.12|2739.52|2726.52|30
1622643720000|2021-06-02 14:22:00|2740.05|2727.05|2741.1|2728.1|2741.13|2728.13|2739.83|2726.83|26
1622643730000|2021-06-02 14:22:10|2741.12|2728.12|2742.46|2729.46|2742.46|2729.46|2740.88|2727.88|37
1622643740000|2021-06-02 14:22:20|2742.44|2729.44|2742.67|2729.67|2742.72|2729.72|2741.89|2728.89|30
1622643750000|2021-06-02 14:22:30|2742.53|2729.53|2742.72|2729.72|2742.8|2729.8|2742.34|2729.34|34
1622643760000|2021-06-02 14:22:40|2742.58|2729.58|2741.97|2728.97|2742.58|2729.58|2741.97|2728.97|17
1622643770000|2021-06-02 14:22:50|2741.89|2728.89|2742.43|2729.43|2743|2730|2741.88|2728.88|31
1622643780000|2021-06-02 14:23:00|2742.44|2729.44|2740.87|2727.87|2742.44|2729.44|2740.72|2727.72|33
1622643790000|2021-06-02 14:23:10|2740.92|2727.92|2742.14|2729.14|2742.21|2729.21|2740.92|2727.92|27
1622643800000|2021-06-02 14:23:20|2742.13|2729.13|2741.43|2728.43|2742.13|2729.13|2741.43|2728.43|29
1622643810000|2021-06-02 14:23:30|2741.37|2728.37|2741.47|2728.47|2741.47|2728.47|2740.7|2727.7|29
1622643820000|2021-06-02 14:23:40|2741.48|2728.48|2741.49|2728.49|2741.65|2728.65|2741.43|2728.43|14
1622643830000|2021-06-02 14:23:50|2741.48|2728.48|2741.27|2728.27|2741.48|2728.48|2741.27|2728.27|23
1622643840000|2021-06-02 14:24:00|2741.25|2728.25|2740.32|2727.32|2741.25|2728.25|2740.28|2727.28|29
1622643850000|2021-06-02 14:24:10|2740.47|2727.47|2740.56|2727.56|2740.94|2727.94|2740.47|2727.47|30
1622643860000|2021-06-02 14:24:20|2740.55|2727.55|2740.18|2727.18|2740.84|2727.84|2740.18|2727.18|28
1622643870000|2021-06-02 14:24:30|2740.19|2727.19|2741.09|2728.09|2741.09|2728.09|2739.83|2726.83|28
1622643880000|2021-06-02 14:24:40|2741.18|2728.18|2740.53|2727.53|2741.77|2728.77|2740.53|2727.53|31
1622643890000|2021-06-02 14:24:50|2740.42|2727.42|2740.32|2727.32|2740.42|2727.42|2740.06|2727.06|30
1622643900000|2021-06-02 14:25:00|2740.2|2727.2|2739.83|2726.83|2740.29|2727.29|2739.83|2726.83|22
1622643910000|2021-06-02 14:25:10|2739.84|2726.84|2740.02|2727.02|2740.13|2727.13|2739.7|2726.7|27
1622643920000|2021-06-02 14:25:20|2740.29|2727.29|2742.09|2729.09|2742.09|2729.09|2740.29|2727.29|36
1622643930000|2021-06-02 14:25:30|2742.37|2729.37|2743.17|2730.17|2743.78|2730.78|2742.37|2729.37|32
1622643940000|2021-06-02 14:25:40|2743.03|2730.03|2741.91|2728.91|2743.03|2730.03|2741.39|2728.39|35
1622643950000|2021-06-02 14:25:50|2741.92|2728.92|2741.7|2728.7|2741.96|2728.96|2741.5|2728.5|28
1622643960000|2021-06-02 14:26:00|2741.71|2728.71|2742.09|2729.09|2742.09|2729.09|2741.29|2728.29|29
1622643970000|2021-06-02 14:26:10|2742.39|2729.39|2744.57|2731.57|2744.57|2731.57|2742.39|2729.39|37
1622643980000|2021-06-02 14:26:20|2744.65|2731.65|2744.32|2731.32|2744.65|2731.65|2743.76|2730.76|31
1622643990000|2021-06-02 14:26:30|2744.42|2731.42|2744.36|2731.36|2744.78|2731.78|2744.29|2731.29|25
1622644000000|2021-06-02 14:26:40|2744.62|2731.62|2748.68|2735.68|2748.68|2735.68|2744.62|2731.62|38
1622644010000|2021-06-02 14:26:50|2748.71|2735.71|2749.26|2736.26|2749.66|2736.66|2748.6|2735.6|40
1622644020000|2021-06-02 14:27:00|2749.27|2736.27|2750.27|2737.27|2750.4|2737.4|2749.27|2736.27|36
1622644030000|2021-06-02 14:27:10|2750.23|2737.23|2748.34|2735.34|2750.76|2737.76|2747.83|2734.83|37
1622644040000|2021-06-02 14:27:20|2748.45|2735.45|2749.2|2736.2|2749.24|2736.24|2748.29|2735.29|35
1622644050000|2021-06-02 14:27:30|2749.19|2736.19|2748.75|2735.75|2749.56|2736.56|2748.68|2735.68|28
1622644060000|2021-06-02 14:27:40|2748.67|2735.67|2747.58|2734.58|2748.71|2735.71|2747.33|2734.33|33
1622644070000|2021-06-02 14:27:50|2747.6|2734.6|2747.74|2734.74|2748.1|2735.1|2747.57|2734.57|29
1622644080000|2021-06-02 14:28:00|2747.69|2734.69|2749.39|2736.39|2749.81|2736.81|2747.69|2734.69|39
1622644090000|2021-06-02 14:28:10|2749.48|2736.48|2749.5|2736.5|2749.92|2736.92|2749.25|2736.25|36
1622644100000|2021-06-02 14:28:20|2749.52|2736.52|2748.4|2735.4|2749.98|2736.98|2748.36|2735.36|31
1622644110000|2021-06-02 14:28:30|2748.43|2735.43|2747.81|2734.81|2748.69|2735.69|2747.71|2734.71|33
1622644120000|2021-06-02 14:28:40|2747.74|2734.74|2751.66|2738.66|2751.82|2738.82|2747.7|2734.7|38
1622644130000|2021-06-02 14:28:50|2751.67|2738.67|2752.13|2739.13|2752.78|2739.78|2751.65|2738.65|36
1622644140000|2021-06-02 14:29:00|2751.97|2738.97|2752.3|2739.3|2752.34|2739.34|2750.62|2737.62|35
1622644150000|2021-06-02 14:29:10|2752.31|2739.31|2753.14|2740.14|2753.31|2740.31|2752.31|2739.31|38
1622644160000|2021-06-02 14:29:20|2753.24|2740.24|2754.05|2741.05|2755.02|2742.02|2753.16|2740.16|34
1622644170000|2021-06-02 14:29:30|2754.07|2741.07|2753.79|2740.79|2754.66|2741.66|2753.76|2740.76|32
1622644180000|2021-06-02 14:29:40|2753.8|2740.8|2752.53|2739.53|2753.98|2740.98|2752.5|2739.5|35
1622644190000|2021-06-02 14:29:50|2752.68|2739.68|2751.96|2738.96|2752.69|2739.69|2751.9|2738.9|36
1622644200000|2021-06-02 14:30:00|2751.97|2738.97|2751.86|2738.86|2752.72|2739.72|2751.86|2738.86|40
1622644210000|2021-06-02 14:30:10|2751.94|2738.94|2749.7|2736.7|2752.36|2739.36|2749.7|2736.7|37
1622644220000|2021-06-02 14:30:20|2749.63|2736.63|2748.71|2735.71|2749.96|2736.96|2748.55|2735.55|37
1622644230000|2021-06-02 14:30:30|2748.57|2735.57|2751|2738|2751.03|2738.03|2748.57|2735.57|34
1622644240000|2021-06-02 14:30:40|2750.94|2737.94|2752.64|2739.64|2752.68|2739.68|2750.82|2737.82|35
1622644250000|2021-06-02 14:30:50|2752.95|2739.95|2754.39|2741.39|2754.43|2741.43|2752.67|2739.67|36
1622644260000|2021-06-02 14:31:00|2754.37|2741.37|2755.04|2742.04|2755.37|2742.37|2754.37|2741.37|36
1622644270000|2021-06-02 14:31:10|2755.22|2742.22|2757.14|2744.14|2757.14|2744.14|2754.98|2741.98|37
1622644280000|2021-06-02 14:31:20|2757.22|2744.22|2756.44|2743.44|2757.64|2744.64|2756.39|2743.39|35
1622644290000|2021-06-02 14:31:30|2756.55|2743.55|2757.95|2744.95|2757.96|2744.96|2756.45|2743.45|37
1622644300000|2021-06-02 14:31:40|2757.94|2744.94|2756.63|2743.63|2758.1|2745.1|2756.63|2743.63|32
1622644310000|2021-06-02 14:31:50|2756.58|2743.58|2756.57|2743.57|2756.59|2743.59|2755.89|2742.89|29
1622644320000|2021-06-02 14:32:00|2756.35|2743.35|2756.11|2743.11|2756.44|2743.44|2755.69|2742.69|34
1622644330000|2021-06-02 14:32:10|2756.09|2743.09|2756.68|2743.68|2756.79|2743.79|2756.09|2743.09|32
1622644340000|2021-06-02 14:32:20|2756.7|2743.7|2756.97|2743.97|2757.81|2744.81|2756.53|2743.53|34
1622644350000|2021-06-02 14:32:30|2756.9|2743.9|2756.47|2743.47|2757.47|2744.47|2756.47|2743.47|35
1622644360000|2021-06-02 14:32:40|2756.62|2743.62|2755.58|2742.58|2756.62|2743.62|2755.45|2742.45|35
1622644370000|2021-06-02 14:32:50|2755.27|2742.27|2754.29|2741.29|2755.29|2742.29|2754.29|2741.29|36
1622644380000|2021-06-02 14:33:00|2754.15|2741.15|2754.76|2741.76|2755.19|2742.19|2754.14|2741.14|32
1622644390000|2021-06-02 14:33:10|2754.82|2741.82|2755.96|2742.96|2756.05|2743.05|2754.71|2741.71|32
1622644400000|2021-06-02 14:33:20|2756.07|2743.07|2757.27|2744.27|2757.52|2744.52|2756.04|2743.04|34
1622644410000|2021-06-02 14:33:30|2757.26|2744.26|2757.22|2744.22|2757.48|2744.48|2757.21|2744.21|37
1622644420000|2021-06-02 14:33:40|2757.29|2744.29|2757.13|2744.13|2757.71|2744.71|2757.12|2744.12|37
1622644430000|2021-06-02 14:33:50|2757.18|2744.18|2756.97|2743.97|2757.37|2744.37|2756.97|2743.97|33
1622644440000|2021-06-02 14:34:00|2757.02|2744.02|2756.94|2743.94|2757.12|2744.12|2755.92|2742.92|37
1622644450000|2021-06-02 14:34:10|2756.91|2743.91|2757.65|2744.65|2757.68|2744.68|2756.88|2743.88|30
1622644460000|2021-06-02 14:34:20|2757.67|2744.67|2761.42|2748.42|2761.42|2748.42|2757.67|2744.67|31
1622644470000|2021-06-02 14:34:30|2761.46|2748.46|2762.53|2749.53|2764.77|2751.77|2761.44|2748.44|36
1622644480000|2021-06-02 14:34:40|2762.58|2749.58|2761.66|2748.66|2763.88|2750.88|2761.66|2748.66|40
1622644490000|2021-06-02 14:34:50|2761.59|2748.59|2764.1|2751.1|2764.15|2751.15|2761.56|2748.56|33
1622644500000|2021-06-02 14:35:00|2764.16|2751.16|2768.65|2755.65|2769.25|2756.25|2764.16|2751.16|39
1622644510000|2021-06-02 14:35:10|2768.86|2755.86|2770.55|2757.55|2771.01|2758.01|2768.83|2755.83|40
1622644520000|2021-06-02 14:35:20|2770.99|2757.99|2767.11|2754.11|2771.95|2758.95|2767.08|2754.08|40
1622644530000|2021-06-02 14:35:30|2767.35|2754.35|2768.16|2755.16|2769.04|2756.04|2767.31|2754.31|38
1622644540000|2021-06-02 14:35:40|2767.92|2754.92|2768.15|2755.15|2768.82|2755.82|2767.64|2754.64|38
1622644550000|2021-06-02 14:35:50|2768.16|2755.16|2769.18|2756.18|2769.41|2756.41|2768.16|2755.16|35
1622644560000|2021-06-02 14:36:00|2769.25|2756.25|2769.04|2756.04|2770.01|2757.01|2768.47|2755.47|34
1622644570000|2021-06-02 14:36:10|2769.05|2756.05|2767.55|2754.55|2769.06|2756.06|2767.55|2754.55|27
1622644580000|2021-06-02 14:36:20|2767.65|2754.65|2765.74|2752.74|2767.76|2754.76|2765.02|2752.02|35
1622644590000|2021-06-02 14:36:30|2765.76|2752.76|2765.99|2752.99|2766.32|2753.32|2765.64|2752.64|32
1622644600000|2021-06-02 14:36:40|2766.38|2753.38|2765.86|2752.86|2766.38|2753.38|2765.73|2752.73|30
1622644610000|2021-06-02 14:36:50|2766.06|2753.06|2766.44|2753.44|2766.44|2753.44|2765.9|2752.9|20
1622644620000|2021-06-02 14:37:00|2766.34|2753.34|2767.6|2754.6|2768.4|2755.4|2766.34|2753.34|35
1622644630000|2021-06-02 14:37:10|2767.61|2754.61|2770.83|2757.83|2771.92|2758.92|2767.57|2754.57|36
1622644640000|2021-06-02 14:37:20|2770.9|2757.9|2777.3|2764.3|2777.3|2764.3|2770.86|2757.86|38
1622644650000|2021-06-02 14:37:30|2777.65|2764.65|2777.67|2764.67|2780.05|2767.05|2776.57|2763.57|39
1622644660000|2021-06-02 14:37:40|2777.51|2764.51|2774.48|2761.48|2777.51|2764.51|2773.25|2760.25|39
1622644670000|2021-06-02 14:37:50|2774.09|2761.09|2777.86|2764.86|2778.96|2765.96|2774.09|2761.09|39
1622644680000|2021-06-02 14:38:00|2777.83|2764.83|2773.43|2760.43|2777.83|2764.83|2772.48|2759.48|39
1622644690000|2021-06-02 14:38:10|2773.38|2760.38|2772.62|2759.62|2773.5|2760.5|2772.27|2759.27|39
1622644700000|2021-06-02 14:38:20|2772.87|2759.87|2776.97|2763.97|2777.34|2764.34|2772.78|2759.78|39
1622644710000|2021-06-02 14:38:30|2776.84|2763.84|2775.87|2762.87|2777.12|2764.12|2774.41|2761.41|37
1622644720000|2021-06-02 14:38:40|2775.96|2762.96|2776.48|2763.48|2777.19|2764.19|2775.92|2762.92|35
1622644730000|2021-06-02 14:38:50|2776.45|2763.45|2775.35|2762.35|2777.25|2764.25|2775.21|2762.21|37
1622644740000|2021-06-02 14:39:00|2775.31|2762.31|2774.07|2761.07|2775.31|2762.31|2773.71|2760.71|36
1622644750000|2021-06-02 14:39:10|2774.3|2761.3|2773.35|2760.35|2774.3|2761.3|2772.27|2759.27|35
1622644760000|2021-06-02 14:39:20|2773.29|2760.29|2772.33|2759.33|2773.49|2760.49|2772|2759|38
1622644770000|2021-06-02 14:39:30|2772.36|2759.36|2771.42|2758.42|2773.14|2760.14|2770.66|2757.66|38
1622644780000|2021-06-02 14:39:40|2771.44|2758.44|2774|2761|2774.04|2761.04|2770.78|2757.78|37
1622644790000|2021-06-02 14:39:50|2773.84|2760.84|2773.1|2760.1|2774.56|2761.56|2773.02|2760.02|25
1622644800000|2021-06-02 14:40:00|2772.89|2759.89|2771.13|2758.13|2772.89|2759.89|2771.06|2758.06|39
1622644810000|2021-06-02 14:40:10|2771.31|2758.31|2770.05|2757.05|2771.46|2758.46|2769.11|2756.11|39
1622644820000|2021-06-02 14:40:20|2768.28|2755.28|2769.71|2756.71|2770.11|2757.11|2768.28|2755.28|39
1622644830000|2021-06-02 14:40:30|2769.7|2756.7|2769.09|2756.09|2769.71|2756.71|2769.09|2756.09|29
1622644840000|2021-06-02 14:40:40|2769.1|2756.1|2769.21|2756.21|2770.07|2757.07|2769.1|2756.1|33
1622644850000|2021-06-02 14:40:50|2769.2|2756.2|2767.9|2754.9|2769.92|2756.92|2767.51|2754.51|35
1622644860000|2021-06-02 14:41:00|2767.92|2754.92|2766.64|2753.64|2767.92|2754.92|2766.64|2753.64|32
1622644870000|2021-06-02 14:41:10|2766.65|2753.65|2775.95|2762.95|2776.29|2763.29|2766.64|2753.64|38
1622644880000|2021-06-02 14:41:20|2775.98|2762.98|2774.4|2761.4|2775.98|2762.98|2773.59|2760.59|38
1622644890000|2021-06-02 14:41:30|2774.36|2761.36|2777.55|2764.55|2777.86|2764.86|2774.32|2761.32|39
1622644900000|2021-06-02 14:41:40|2777.4|2764.4|2774.27|2761.27|2778.37|2765.37|2773.81|2760.81|38
1622644910000|2021-06-02 14:41:50|2774.14|2761.14|2774.98|2761.98|2776.04|2763.04|2774.02|2761.02|39
1622644920000|2021-06-02 14:42:00|2774.87|2761.87|2773.33|2760.33|2775.03|2762.03|2773.3|2760.3|39
1622644930000|2021-06-02 14:42:10|2773.31|2760.31|2771.5|2758.5|2773.31|2760.31|2771.28|2758.28|36
1622644940000|2021-06-02 14:42:20|2771.45|2758.45|2772.03|2759.03|2773.2|2760.2|2770.54|2757.54|37
1622644950000|2021-06-02 14:42:30|2772.09|2759.09|2773.5|2760.5|2773.54|2760.54|2771.64|2758.64|39
1622644960000|2021-06-02 14:42:40|2773.54|2760.54|2773.47|2760.47|2773.66|2760.66|2772.87|2759.87|34
1622644970000|2021-06-02 14:42:50|2773.53|2760.53|2773.15|2760.15|2773.9|2760.9|2773.15|2760.15|35
1622644980000|2021-06-02 14:43:00|2773.18|2760.18|2774.08|2761.08|2774.53|2761.53|2773.18|2760.18|39
1622644990000|2021-06-02 14:43:10|2774.04|2761.04|2773.17|2760.17|2774.25|2761.25|2773.04|2760.04|35
1622645000000|2021-06-02 14:43:20|2773.19|2760.19|2773.55|2760.55|2773.74|2760.74|2772.2|2759.2|37
1622645010000|2021-06-02 14:43:30|2773.56|2760.56|2774.6|2761.6|2774.6|2761.6|2772.85|2759.85|30
1622645020000|2021-06-02 14:43:40|2774.56|2761.56|2774.98|2761.98|2774.98|2761.98|2774.32|2761.32|34
1622645030000|2021-06-02 14:43:50|2774.99|2761.99|2775.34|2762.34|2775.34|2762.34|2774.81|2761.81|29
1622645040000|2021-06-02 14:44:00|2775.28|2762.28|2774.59|2761.59|2775.35|2762.35|2774.59|2761.59|33
1622645050000|2021-06-02 14:44:10|2774.6|2761.6|2776.19|2763.19|2776.37|2763.37|2774.39|2761.39|30
1622645060000|2021-06-02 14:44:20|2776.18|2763.18|2775.86|2762.86|2776.25|2763.25|2775.44|2762.44|35
1622645070000|2021-06-02 14:44:30|2775.87|2762.87|2775.44|2762.44|2775.87|2762.87|2774.57|2761.57|34
1622645080000|2021-06-02 14:44:40|2775.39|2762.39|2774.39|2761.39|2775.39|2762.39|2774.39|2761.39|37
1622645090000|2021-06-02 14:44:50|2774.35|2761.35|2774.88|2761.88|2775.37|2762.37|2774.35|2761.35|40
1622645100000|2021-06-02 14:45:00|2774.91|2761.91|2776.97|2763.97|2777.35|2764.35|2774.89|2761.89|38
1622645110000|2021-06-02 14:45:10|2777|2764|2774.33|2761.33|2777|2764|2774.33|2761.33|37
1622645120000|2021-06-02 14:45:20|2774.42|2761.42|2773.76|2760.76|2774.8|2761.8|2773.36|2760.36|36
1622645130000|2021-06-02 14:45:30|2773.91|2760.91|2774.5|2761.5|2774.51|2761.51|2773.48|2760.48|37
1622645140000|2021-06-02 14:45:40|2774.51|2761.51|2774.54|2761.54|2774.94|2761.94|2774.2|2761.2|33
1622645150000|2021-06-02 14:45:50|2774.48|2761.48|2774.27|2761.27|2774.52|2761.52|2774.01|2761.01|25
1622645160000|2021-06-02 14:46:00|2774.16|2761.16|2773.98|2760.98|2774.22|2761.22|2773.98|2760.98|23
1622645170000|2021-06-02 14:46:10|2773.72|2760.72|2773.78|2760.78|2774.15|2761.15|2773.6|2760.6|33
1622645180000|2021-06-02 14:46:20|2773.74|2760.74|2773.8|2760.8|2774.15|2761.15|2773.74|2760.74|28
1622645190000|2021-06-02 14:46:30|2773.81|2760.81|2773.11|2760.11|2773.81|2760.81|2772.62|2759.62|30
1622645200000|2021-06-02 14:46:40|2773.05|2760.05|2772.8|2759.8|2773.05|2760.05|2772.45|2759.45|31
1622645210000|2021-06-02 14:46:50|2772.86|2759.86|2772.67|2759.67|2772.9|2759.9|2772.5|2759.5|26
1622645220000|2021-06-02 14:47:00|2772.57|2759.57|2772.69|2759.69|2772.69|2759.69|2772.13|2759.13|31
1622645230000|2021-06-02 14:47:10|2772.67|2759.67|2771.89|2758.89|2772.67|2759.67|2771.87|2758.87|27
1622645240000|2021-06-02 14:47:20|2771.93|2758.93|2772.31|2759.31|2772.51|2759.51|2771.86|2758.86|31
1622645250000|2021-06-02 14:47:30|2772.26|2759.26|2771.88|2758.88|2772.26|2759.26|2771.88|2758.88|15
1622645260000|2021-06-02 14:47:40|2771.86|2758.86|2771.21|2758.21|2771.9|2758.9|2771.21|2758.21|27
1622645270000|2021-06-02 14:47:50|2771.18|2758.18|2768.96|2755.96|2771.18|2758.18|2767.95|2754.95|34
1622645280000|2021-06-02 14:48:00|2769|2756|2769.89|2756.89|2770.88|2757.88|2768.91|2755.91|39
1622645290000|2021-06-02 14:48:10|2769.44|2756.44|2769.19|2756.19|2769.78|2756.78|2768.61|2755.61|33
1622645300000|2021-06-02 14:48:20|2769.22|2756.22|2769.17|2756.17|2769.43|2756.43|2768.5|2755.5|35
1622645310000|2021-06-02 14:48:30|2769.28|2756.28|2769.85|2756.85|2770.12|2757.12|2769.23|2756.23|35
1622645320000|2021-06-02 14:48:40|2769.86|2756.86|2769.09|2756.09|2770.32|2757.32|2769.09|2756.09|37
1622645330000|2021-06-02 14:48:50|2769.07|2756.07|2766.94|2753.94|2769.07|2756.07|2766.94|2753.94|30
1622645340000|2021-06-02 14:49:00|2767|2754|2767.03|2754.03|2767.65|2754.65|2766.8|2753.8|34
1622645350000|2021-06-02 14:49:10|2766.97|2753.97|2767.36|2754.36|2767.46|2754.46|2766.57|2753.57|30
1622645360000|2021-06-02 14:49:20|2767.28|2754.28|2766.85|2753.85|2767.41|2754.41|2766.52|2753.52|34
1622645370000|2021-06-02 14:49:30|2766.93|2753.93|2766.91|2753.91|2766.93|2753.93|2765.83|2752.83|29
1622645380000|2021-06-02 14:49:40|2766.85|2753.85|2767.51|2754.51|2767.66|2754.66|2766.85|2753.85|31
1622645390000|2021-06-02 14:49:50|2767.54|2754.54|2766.43|2753.43|2767.64|2754.64|2766.16|2753.16|29
1622645400000|2021-06-02 14:50:00|2766.47|2753.47|2765.85|2752.85|2766.49|2753.49|2765.77|2752.77|25
1622645410000|2021-06-02 14:50:10|2765.93|2752.93|2765.93|2752.93|2766.05|2753.05|2765.69|2752.69|29
1622645420000|2021-06-02 14:50:20|2765.92|2752.92|2764.2|2751.2|2766.09|2753.09|2764.06|2751.06|30
1622645430000|2021-06-02 14:50:30|2764.31|2751.31|2765.07|2752.07|2765.09|2752.09|2763.44|2750.44|35
1622645440000|2021-06-02 14:50:40|2765.03|2752.03|2764.89|2751.89|2765.68|2752.68|2764.37|2751.37|30
1622645450000|2021-06-02 14:50:50|2764.79|2751.79|2767.61|2754.61|2768.01|2755.01|2764.58|2751.58|33
1622645460000|2021-06-02 14:51:00|2767.49|2754.49|2772.22|2759.22|2772.22|2759.22|2767.49|2754.49|36
1622645470000|2021-06-02 14:51:10|2772.13|2759.13|2770.84|2757.84|2772.39|2759.39|2770.76|2757.76|34
1622645480000|2021-06-02 14:51:20|2770.73|2757.73|2770.33|2757.33|2770.98|2757.98|2769.78|2756.78|33
1622645490000|2021-06-02 14:51:30|2770.27|2757.27|2767.95|2754.95|2770.27|2757.27|2767.06|2754.06|34
1622645500000|2021-06-02 14:51:40|2767.06|2754.06|2767.54|2754.54|2768.6|2755.6|2766.97|2753.97|38
1622645510000|2021-06-02 14:51:50|2767.58|2754.58|2767.57|2754.57|2767.73|2754.73|2767.17|2754.17|29
1622645520000|2021-06-02 14:52:00|2767.55|2754.55|2767.75|2754.75|2768.19|2755.19|2767.51|2754.51|39
1622645530000|2021-06-02 14:52:10|2767.92|2754.92|2767.75|2754.75|2768.55|2755.55|2767.57|2754.57|37
1622645540000|2021-06-02 14:52:20|2767.91|2754.91|2769.62|2756.62|2770.6|2757.6|2767.91|2754.91|33
1622645550000|2021-06-02 14:52:30|2769.54|2756.54|2770.66|2757.66|2770.66|2757.66|2769.09|2756.09|36
1622645560000|2021-06-02 14:52:40|2770.63|2757.63|2770.18|2757.18|2770.65|2757.65|2769.38|2756.38|35
1622645570000|2021-06-02 14:52:50|2770.14|2757.14|2769.51|2756.51|2770.43|2757.43|2769.51|2756.51|36
1622645580000|2021-06-02 14:53:00|2769.47|2756.47|2769.79|2756.79|2769.85|2756.85|2768.86|2755.86|36
1622645590000|2021-06-02 14:53:10|2769.72|2756.72|2770.3|2757.3|2770.33|2757.33|2769.21|2756.21|33
1622645600000|2021-06-02 14:53:20|2770.29|2757.29|2770.09|2757.09|2770.29|2757.29|2769.71|2756.71|33
1622645610000|2021-06-02 14:53:30|2770.11|2757.11|2771.78|2758.78|2771.78|2758.78|2769.98|2756.98|38
1622645620000|2021-06-02 14:53:40|2771.77|2758.77|2772.67|2759.67|2772.67|2759.67|2771.69|2758.69|30
1622645630000|2021-06-02 14:53:50|2772.65|2759.65|2772.81|2759.81|2772.92|2759.92|2772.2|2759.2|29
1622645640000|2021-06-02 14:54:00|2772.91|2759.91|2775.67|2762.67|2775.67|2762.67|2772.8|2759.8|37
1622645650000|2021-06-02 14:54:10|2775.74|2762.74|2773.68|2760.68|2775.99|2762.99|2772.94|2759.94|37
1622645660000|2021-06-02 14:54:20|2773.51|2760.51|2773.28|2760.28|2773.59|2760.59|2772.6|2759.6|34
1622645670000|2021-06-02 14:54:30|2773.52|2760.52|2774.52|2761.52|2774.52|2761.52|2772.84|2759.84|38
1622645680000|2021-06-02 14:54:40|2774.78|2761.78|2773.33|2760.33|2774.79|2761.79|2773.04|2760.04|30
1622645690000|2021-06-02 14:54:50|2773.55|2760.55|2776.34|2763.34|2776.34|2763.34|2773.48|2760.48|35
1622645700000|2021-06-02 14:55:00|2776.38|2763.38|2776.43|2763.43|2776.43|2763.43|2774.4|2761.4|37
1622645710000|2021-06-02 14:55:10|2776.51|2763.51|2776.52|2763.52|2776.53|2763.53|2776.08|2763.08|23
1622645720000|2021-06-02 14:55:20|2776.5|2763.5|2781.43|2768.43|2781.43|2768.43|2776.39|2763.39|39
1622645730000|2021-06-02 14:55:30|2781.52|2768.52|2783.67|2770.67|2783.67|2770.67|2779.97|2766.97|38
1622645740000|2021-06-02 14:55:40|2783.55|2770.55|2784.75|2771.75|2785.29|2772.29|2783.55|2770.55|37
1622645750000|2021-06-02 14:55:50|2784.66|2771.66|2784.41|2771.41|2785.43|2772.43|2784.34|2771.34|38
1622645760000|2021-06-02 14:56:00|2784.87|2771.87|2784.52|2771.52|2784.87|2771.87|2783.86|2770.86|36
1622645770000|2021-06-02 14:56:10|2784.34|2771.34|2784.21|2771.21|2785.25|2772.25|2783.97|2770.97|33
1622645780000|2021-06-02 14:56:20|2784.33|2771.33|2783.71|2770.71|2784.4|2771.4|2782.79|2769.79|33
1622645790000|2021-06-02 14:56:30|2783.68|2770.68|2781.31|2768.31|2783.71|2770.71|2781.3|2768.3|38
1622645800000|2021-06-02 14:56:40|2781.12|2768.12|2779.93|2766.93|2781.12|2768.12|2779.77|2766.77|25
1622645810000|2021-06-02 14:56:50|2779.98|2766.98|2779.79|2766.79|2781.48|2768.48|2779.79|2766.79|33
1622645820000|2021-06-02 14:57:00|2779.73|2766.73|2780.94|2767.94|2780.94|2767.94|2779.31|2766.31|37
1622645830000|2021-06-02 14:57:10|2780.91|2767.91|2780.72|2767.72|2780.91|2767.91|2780.11|2767.11|30
1622645840000|2021-06-02 14:57:20|2780.7|2767.7|2780.47|2767.47|2780.72|2767.72|2780.15|2767.15|25
1622645850000|2021-06-02 14:57:30|2780.48|2767.48|2778.51|2765.51|2780.48|2767.48|2778.31|2765.31|34
1622645860000|2021-06-02 14:57:40|2778.49|2765.49|2778.09|2765.09|2779.04|2766.04|2778.02|2765.02|32
1622645870000|2021-06-02 14:57:50|2778.11|2765.11|2777.99|2764.99|2778.43|2765.43|2777.4|2764.4|35
1622645880000|2021-06-02 14:58:00|2777.98|2764.98|2777.14|2764.14|2777.98|2764.98|2776.06|2763.06|39
1622645890000|2021-06-02 14:58:10|2777.06|2764.06|2777.1|2764.1|2777.29|2764.29|2776.76|2763.76|32
1622645900000|2021-06-02 14:58:20|2777.07|2764.07|2777.41|2764.41|2777.53|2764.53|2776.94|2763.94|36
1622645910000|2021-06-02 14:58:30|2777.37|2764.37|2776.52|2763.52|2777.38|2764.38|2776.47|2763.47|33
1622645920000|2021-06-02 14:58:40|2776.45|2763.45|2776.58|2763.58|2776.63|2763.63|2776.45|2763.45|16
1622645930000|2021-06-02 14:58:50|2776.56|2763.56|2775.31|2762.31|2776.56|2763.56|2775.13|2762.13|27
1622645940000|2021-06-02 14:59:00|2775.22|2762.22|2773.5|2760.5|2775.37|2762.37|2773.5|2760.5|33
1622645950000|2021-06-02 14:59:10|2773.51|2760.51|2771.8|2758.8|2773.51|2760.51|2771.8|2758.8|37
1622645960000|2021-06-02 14:59:20|2771.96|2758.96|2773.15|2760.15|2773.15|2760.15|2771.38|2758.38|32
1622645970000|2021-06-02 14:59:30|2773.17|2760.17|2773.48|2760.48|2774.13|2761.13|2772.97|2759.97|30
1622645980000|2021-06-02 14:59:40|2773.49|2760.49|2772.12|2759.12|2773.66|2760.66|2772.12|2759.12|29
1622645990000|2021-06-02 14:59:50|2772.11|2759.11|2774.2|2761.2|2774.46|2761.46|2772.11|2759.11|30
1622646000000|2021-06-02 15:00:00|2774.26|2761.26|2777.99|2764.99|2778.27|2765.27|2774.26|2761.26|33
1622646010000|2021-06-02 15:00:10|2777.9|2764.9|2779.4|2766.4|2780.12|2767.12|2777.53|2764.53|40
1622646020000|2021-06-02 15:00:20|2779.54|2766.54|2780.14|2767.14|2780.78|2767.78|2779.36|2766.36|38
1622646030000|2021-06-02 15:00:30|2780|2767|2780.19|2767.19|2780.19|2767.19|2778.88|2765.88|38
1622646040000|2021-06-02 15:00:40|2780.09|2767.09|2779.7|2766.7|2780.68|2767.68|2779.6|2766.6|36
1622646050000|2021-06-02 15:00:50|2779.69|2766.69|2778.71|2765.71|2780.22|2767.22|2778.11|2765.11|35
1622646060000|2021-06-02 15:01:00|2778.81|2765.81|2777.26|2764.26|2778.81|2765.81|2776.82|2763.82|37
1622646070000|2021-06-02 15:01:10|2777.25|2764.25|2777.13|2764.13|2777.57|2764.57|2775.96|2762.96|38
1622646080000|2021-06-02 15:01:20|2777.18|2764.18|2778.79|2765.79|2778.88|2765.88|2775.38|2762.38|40
1622646090000|2021-06-02 15:01:30|2778.86|2765.86|2778.25|2765.25|2778.87|2765.87|2777.96|2764.96|34
1622646100000|2021-06-02 15:01:40|2778.2|2765.2|2779.23|2766.23|2779.78|2766.78|2778.16|2765.16|31
1622646110000|2021-06-02 15:01:50|2779.24|2766.24|2779.86|2766.86|2779.86|2766.86|2778.39|2765.39|39
1622646120000|2021-06-02 15:02:00|2779.98|2766.98|2780.32|2767.32|2780.63|2767.63|2779.98|2766.98|31
1622646130000|2021-06-02 15:02:10|2780.16|2767.16|2779.87|2766.87|2780.67|2767.67|2779.85|2766.85|28
1622646140000|2021-06-02 15:02:20|2779.86|2766.86|2780.02|2767.02|2780.62|2767.62|2779.41|2766.41|33
1622646150000|2021-06-02 15:02:30|2780.08|2767.08|2780.39|2767.39|2780.49|2767.49|2779.46|2766.46|31
1622646160000|2021-06-02 15:02:40|2780.48|2767.48|2780.18|2767.18|2780.65|2767.65|2779.69|2766.69|30
1622646170000|2021-06-02 15:02:50|2780.19|2767.19|2778.14|2765.14|2780.19|2767.19|2777.86|2764.86|34
1622646180000|2021-06-02 15:03:00|2778.23|2765.23|2780.29|2767.29|2780.29|2767.29|2778.02|2765.02|36
1622646190000|2021-06-02 15:03:10|2780.31|2767.31|2779.95|2766.95|2780.36|2767.36|2779.85|2766.85|33
1622646200000|2021-06-02 15:03:20|2779.93|2766.93|2780.94|2767.94|2780.99|2767.99|2779.93|2766.93|36
1622646210000|2021-06-02 15:03:30|2780.95|2767.95|2782.55|2769.55|2782.81|2769.81|2780.95|2767.95|35
1622646220000|2021-06-02 15:03:40|2782.56|2769.56|2783.48|2770.48|2783.67|2770.67|2782.41|2769.41|31
1622646230000|2021-06-02 15:03:50|2783.49|2770.49|2784.15|2771.15|2784.15|2771.15|2783.49|2770.49|32
1622646240000|2021-06-02 15:04:00|2784.11|2771.11|2786.19|2773.19|2786.19|2773.19|2783.87|2770.87|35
1622646250000|2021-06-02 15:04:10|2786.17|2773.17|2790.05|2777.05|2790.19|2777.19|2786.17|2773.17|40
1622646260000|2021-06-02 15:04:20|2790.02|2777.02|2789.2|2776.2|2790.05|2777.05|2788.95|2775.95|34
1622646270000|2021-06-02 15:04:30|2789.19|2776.19|2787.18|2774.18|2789.4|2776.4|2786.66|2773.66|35
1622646280000|2021-06-02 15:04:40|2787.19|2774.19|2785.57|2772.57|2787.48|2774.48|2784.24|2771.24|38
1622646290000|2021-06-02 15:04:50|2785.56|2772.56|2782.52|2769.52|2785.56|2772.56|2782.52|2769.52|36
1622646300000|2021-06-02 15:05:00|2781.04|2768.04|2779.74|2766.74|2781.65|2768.65|2779.29|2766.29|35
1622646310000|2021-06-02 15:05:10|2779.82|2766.82|2781.14|2768.14|2781.49|2768.49|2779.82|2766.82|36
1622646320000|2021-06-02 15:05:20|2781.1|2768.1|2781.43|2768.43|2781.63|2768.63|2780.37|2767.37|39
1622646330000|2021-06-02 15:05:30|2781.42|2768.42|2781.95|2768.95|2782.34|2769.34|2781.4|2768.4|33
1622646340000|2021-06-02 15:05:40|2782.09|2769.09|2780.56|2767.56|2782.15|2769.15|2780.56|2767.56|36
1622646350000|2021-06-02 15:05:50|2780.6|2767.6|2780.76|2767.76|2781.07|2768.07|2780.41|2767.41|38
1622646360000|2021-06-02 15:06:00|2780.77|2767.77|2783.76|2770.76|2785.72|2772.72|2780.77|2767.77|40
1622646370000|2021-06-02 15:06:10|2783.81|2770.81|2784.47|2771.47|2785.84|2772.84|2783.81|2770.81|38
1622646380000|2021-06-02 15:06:20|2784.28|2771.28|2783.22|2770.22|2784.3|2771.3|2782.98|2769.98|29
1622646390000|2021-06-02 15:06:30|2783.3|2770.3|2783.38|2770.38|2783.62|2770.62|2782.7|2769.7|28
1622646400000|2021-06-02 15:06:40|2783.19|2770.19|2781.62|2768.62|2783.5|2770.5|2781.57|2768.57|36
1622646410000|2021-06-02 15:06:50|2781.71|2768.71|2782.42|2769.42|2782.55|2769.55|2781.58|2768.58|33
1622646420000|2021-06-02 15:07:00|2782.29|2769.29|2784.76|2771.76|2784.76|2771.76|2782.29|2769.29|24
1622646430000|2021-06-02 15:07:10|2784.79|2771.79|2784.14|2771.14|2785.13|2772.13|2783.06|2770.06|34
1622646440000|2021-06-02 15:07:20|2784.16|2771.16|2784.19|2771.19|2784.21|2771.21|2783.92|2770.92|31
1622646450000|2021-06-02 15:07:30|2784.13|2771.13|2784.65|2771.65|2785.52|2772.52|2784.08|2771.08|32
1622646460000|2021-06-02 15:07:40|2784.62|2771.62|2784.23|2771.23|2785.04|2772.04|2784.01|2771.01|37
1622646470000|2021-06-02 15:07:50|2784.25|2771.25|2782.82|2769.82|2784.42|2771.42|2782.76|2769.76|37
1622646480000|2021-06-02 15:08:00|2782.93|2769.93|2784.94|2771.94|2784.94|2771.94|2782.93|2769.93|31
1622646490000|2021-06-02 15:08:10|2784.9|2771.9|2782.63|2769.63|2784.98|2771.98|2782.63|2769.63|26
1622646500000|2021-06-02 15:08:20|2782.81|2769.81|2783.11|2770.11|2783.54|2770.54|2782.81|2769.81|31
1622646510000|2021-06-02 15:08:30|2782.91|2769.91|2783.21|2770.21|2783.56|2770.56|2782.85|2769.85|31
1622646520000|2021-06-02 15:08:40|2783.03|2770.03|2785.49|2772.49|2785.49|2772.49|2783.03|2770.03|29
1622646530000|2021-06-02 15:08:50|2785.53|2772.53|2785.66|2772.66|2786.26|2773.26|2785.35|2772.35|24
1622646540000|2021-06-02 15:09:00|2785.64|2772.64|2787.85|2774.85|2787.87|2774.87|2784.88|2771.88|36
1622646550000|2021-06-02 15:09:10|2787.84|2774.84|2787.9|2774.9|2788.05|2775.05|2786.24|2773.24|32
1622646560000|2021-06-02 15:09:20|2787.88|2774.88|2787.72|2774.72|2787.93|2774.93|2787.58|2774.58|26
1622646570000|2021-06-02 15:09:30|2787.69|2774.69|2787.71|2774.71|2787.82|2774.82|2787.67|2774.67|29
1622646580000|2021-06-02 15:09:40|2787.75|2774.75|2788.29|2775.29|2788.53|2775.53|2787.73|2774.73|24
1622646590000|2021-06-02 15:09:50|2788.25|2775.25|2787.07|2774.07|2788.3|2775.3|2786.83|2773.83|34
1622646600000|2021-06-02 15:10:00|2786.69|2773.69|2787.66|2774.66|2787.78|2774.78|2785.79|2772.79|33
1622646610000|2021-06-02 15:10:10|2787.57|2774.57|2788.6|2775.6|2788.6|2775.6|2787.3|2774.3|28
1622646620000|2021-06-02 15:10:20|2788.74|2775.74|2787.85|2774.85|2788.74|2775.74|2787.83|2774.83|29
1622646630000|2021-06-02 15:10:30|2787.87|2774.87|2787.9|2774.9|2788.1|2775.1|2787.74|2774.74|29
1622646640000|2021-06-02 15:10:40|2788|2775|2788.06|2775.06|2788.13|2775.13|2787.54|2774.54|32
1622646650000|2021-06-02 15:10:50|2788.14|2775.14|2787.79|2774.79|2788.14|2775.14|2787.6|2774.6|23
1622646660000|2021-06-02 15:11:00|2787.78|2774.78|2788.7|2775.7|2789.13|2776.13|2787.77|2774.77|33
1622646670000|2021-06-02 15:11:10|2788.89|2775.89|2788.63|2775.63|2789.47|2776.47|2787.81|2774.81|32
1622646680000|2021-06-02 15:11:20|2789.16|2776.16|2788.65|2775.65|2789.25|2776.25|2787.91|2774.91|27
1622646690000|2021-06-02 15:11:30|2788.64|2775.64|2789.21|2776.21|2789.56|2776.56|2788.42|2775.42|24
1622646700000|2021-06-02 15:11:40|2789.18|2776.18|2789.76|2776.76|2789.76|2776.76|2788.85|2775.85|29
1622646710000|2021-06-02 15:11:50|2789.74|2776.74|2789.43|2776.43|2789.98|2776.98|2789.14|2776.14|30
1622646720000|2021-06-02 15:12:00|2789.32|2776.32|2789.89|2776.89|2789.9|2776.9|2789.32|2776.32|26
1622646730000|2021-06-02 15:12:10|2789.91|2776.91|2793.1|2780.1|2793.68|2780.68|2789.69|2776.69|31
1622646740000|2021-06-02 15:12:20|2793.31|2780.31|2792.61|2779.61|2793.31|2780.31|2792.6|2779.6|32
1622646750000|2021-06-02 15:12:30|2792.68|2779.68|2793.09|2780.09|2793.41|2780.41|2792.56|2779.56|30
1622646760000|2021-06-02 15:12:40|2792.88|2779.88|2794.31|2781.31|2794.64|2781.64|2792.88|2779.88|28
1622646770000|2021-06-02 15:12:50|2794.29|2781.29|2792.81|2779.81|2794.58|2781.58|2792.7|2779.7|25
1622646780000|2021-06-02 15:13:00|2792.62|2779.62|2792.15|2779.15|2792.73|2779.73|2791.82|2778.82|33
1622646790000|2021-06-02 15:13:10|2792.06|2779.06|2794.39|2781.39|2794.39|2781.39|2791.92|2778.92|38
1622646800000|2021-06-02 15:13:20|2794.35|2781.35|2794.72|2781.72|2794.72|2781.72|2793.55|2780.55|34
1622646810000|2021-06-02 15:13:30|2794.8|2781.8|2797.2|2784.2|2797.34|2784.34|2794.73|2781.73|37
1622646820000|2021-06-02 15:13:40|2797.15|2784.15|2797.11|2784.11|2798.69|2785.69|2796.72|2783.72|40
1622646830000|2021-06-02 15:13:50|2796.93|2783.93|2795.77|2782.77|2796.93|2783.93|2794.62|2781.62|38
1622646840000|2021-06-02 15:14:00|2796.03|2783.03|2794.92|2781.92|2796.08|2783.08|2794.13|2781.13|36
1622646850000|2021-06-02 15:14:10|2794.73|2781.73|2790.33|2777.33|2794.73|2781.73|2790.32|2777.32|36
1622646860000|2021-06-02 15:14:20|2790.06|2777.06|2794.07|2781.07|2794.07|2781.07|2790.01|2777.01|37
1622646870000|2021-06-02 15:14:30|2793.86|2780.86|2795.78|2782.78|2795.86|2782.86|2793.68|2780.68|39
1622646880000|2021-06-02 15:14:40|2795.73|2782.73|2797.22|2784.22|2797.32|2784.32|2795.12|2782.12|40
1622646890000|2021-06-02 15:14:50|2797.24|2784.24|2799.49|2786.49|2799.49|2786.49|2797.05|2784.05|37
1622646900000|2021-06-02 15:15:00|2799.42|2786.42|2799.08|2786.08|2800.91|2787.91|2798.98|2785.98|35
1622646910000|2021-06-02 15:15:10|2798.53|2785.53|2797.96|2784.96|2799.3|2786.3|2797.38|2784.38|39
1622646920000|2021-06-02 15:15:20|2798.13|2785.13|2797.65|2784.65|2799.48|2786.48|2797.46|2784.46|40
1622646930000|2021-06-02 15:15:30|2797.48|2784.48|2796.2|2783.2|2797.76|2784.76|2796.2|2783.2|29
1622646940000|2021-06-02 15:15:40|2796.4|2783.4|2794.97|2781.97|2797.47|2784.47|2794.17|2781.17|33
1622646950000|2021-06-02 15:15:50|2795.08|2782.08|2792.09|2779.09|2796.02|2783.02|2792.06|2779.06|38
1622646960000|2021-06-02 15:16:00|2792.2|2779.2|2791.68|2778.68|2792.97|2779.97|2790.66|2777.66|39
1622646970000|2021-06-02 15:16:10|2791.72|2778.72|2792.5|2779.5|2792.7|2779.7|2791.14|2778.14|36
1622646980000|2021-06-02 15:16:20|2792.56|2779.56|2791.96|2778.96|2793.29|2780.29|2791.96|2778.96|35
1622646990000|2021-06-02 15:16:30|2792|2779|2789.08|2776.08|2792.07|2779.07|2788.51|2775.51|36
1622647000000|2021-06-02 15:16:40|2788.98|2775.98|2790.46|2777.46|2790.46|2777.46|2788.36|2775.36|35
1622647010000|2021-06-02 15:16:50|2790.45|2777.45|2788.7|2775.7|2790.62|2777.62|2788.05|2775.05|35
1622647020000|2021-06-02 15:17:00|2788.86|2775.86|2791.41|2778.41|2791.56|2778.56|2788.86|2775.86|38
1622647030000|2021-06-02 15:17:10|2791.4|2778.4|2789.85|2776.85|2791.8|2778.8|2789.85|2776.85|35
1622647040000|2021-06-02 15:17:20|2789.81|2776.81|2789.36|2776.36|2789.81|2776.81|2788.82|2775.82|28
1622647050000|2021-06-02 15:17:30|2789.34|2776.34|2789.25|2776.25|2790.82|2777.82|2789.24|2776.24|35
1622647060000|2021-06-02 15:17:40|2789.18|2776.18|2789.59|2776.59|2791.26|2778.26|2789.18|2776.18|33
1622647070000|2021-06-02 15:17:50|2789.55|2776.55|2790.4|2777.4|2790.72|2777.72|2789.49|2776.49|31
1622647080000|2021-06-02 15:18:00|2790.41|2777.41|2792.13|2779.13|2792.23|2779.23|2790.3|2777.3|33
1622647090000|2021-06-02 15:18:10|2792.12|2779.12|2791.62|2778.62|2792.12|2779.12|2791.62|2778.62|15
1622647100000|2021-06-02 15:18:20|2791.79|2778.79|2791.8|2778.8|2792.03|2779.03|2791.79|2778.79|24
1622647110000|2021-06-02 15:18:30|2791.88|2778.88|2793.54|2780.54|2793.7|2780.7|2791.81|2778.81|29
1622647120000|2021-06-02 15:18:40|2793.5|2780.5|2793.26|2780.26|2793.63|2780.63|2793.1|2780.1|32
1622647130000|2021-06-02 15:18:50|2793.23|2780.23|2793.49|2780.49|2793.75|2780.75|2792.55|2779.55|34
1622647140000|2021-06-02 15:19:00|2793.5|2780.5|2794.31|2781.31|2795.12|2782.12|2793.5|2780.5|29
1622647150000|2021-06-02 15:19:10|2794.58|2781.58|2795.37|2782.37|2795.45|2782.45|2793.4|2780.4|37
1622647160000|2021-06-02 15:19:20|2795.47|2782.47|2793.97|2780.97|2795.47|2782.47|2793.9|2780.9|37
1622647170000|2021-06-02 15:19:30|2793.96|2780.96|2794.83|2781.83|2794.83|2781.83|2793.31|2780.31|33
1622647180000|2021-06-02 15:19:40|2794.87|2781.87|2795.56|2782.56|2795.88|2782.88|2794.81|2781.81|28
1622647190000|2021-06-02 15:19:50|2795.58|2782.58|2794.69|2781.69|2795.67|2782.67|2794.4|2781.4|34
1622647200000|2021-06-02 15:20:00|2794.68|2781.68|2795.46|2782.46|2795.53|2782.53|2794.61|2781.61|34
1622647210000|2021-06-02 15:20:10|2795.49|2782.49|2794.2|2781.2|2795.5|2782.5|2794.2|2781.2|31
1622647220000|2021-06-02 15:20:20|2794.19|2781.19|2794.74|2781.74|2794.75|2781.75|2792.73|2779.73|33
1622647230000|2021-06-02 15:20:30|2794.69|2781.69|2794.83|2781.83|2795.05|2782.05|2794.11|2781.11|34
1622647240000|2021-06-02 15:20:40|2795.04|2782.04|2794.38|2781.38|2795.04|2782.04|2794.32|2781.32|31
1622647250000|2021-06-02 15:20:50|2794.41|2781.41|2794.43|2781.43|2794.82|2781.82|2794.13|2781.13|27
1622647260000|2021-06-02 15:21:00|2794.26|2781.26|2794.68|2781.68|2794.84|2781.84|2794.26|2781.26|29
1622647270000|2021-06-02 15:21:10|2794.72|2781.72|2795.8|2782.8|2795.95|2782.95|2794.6|2781.6|28
1622647280000|2021-06-02 15:21:20|2795.71|2782.71|2796.1|2783.1|2796.1|2783.1|2795.54|2782.54|30
1622647290000|2021-06-02 15:21:30|2795.94|2782.94|2796.26|2783.26|2796.42|2783.42|2795.8|2782.8|30
1622647300000|2021-06-02 15:21:40|2796.35|2783.35|2797.23|2784.23|2797.6|2784.6|2796.21|2783.21|34
1622647310000|2021-06-02 15:21:50|2797.35|2784.35|2797.93|2784.93|2798.27|2785.27|2796.94|2783.94|35
1622647320000|2021-06-02 15:22:00|2798.02|2785.02|2800.04|2787.04|2800.67|2787.67|2797.99|2784.99|39
1622647330000|2021-06-02 15:22:10|2800.02|2787.02|2802.16|2789.16|2802.16|2789.16|2799.92|2786.92|37
1622647340000|2021-06-02 15:22:20|2802.13|2789.13|2801.97|2788.97|2802.13|2789.13|2800.37|2787.37|38
1622647350000|2021-06-02 15:22:30|2801.87|2788.87|2802.2|2789.2|2802.24|2789.24|2801.57|2788.57|28
1622647360000|2021-06-02 15:22:40|2802.21|2789.21|2802.52|2789.52|2802.86|2789.86|2802.01|2789.01|32
1622647370000|2021-06-02 15:22:50|2802.79|2789.79|2801.63|2788.63|2802.79|2789.79|2801.63|2788.63|37
1622647380000|2021-06-02 15:23:00|2801.69|2788.69|2803.34|2790.34|2803.34|2790.34|2801.47|2788.47|32
1622647390000|2021-06-02 15:23:10|2803.43|2790.43|2803.38|2790.38|2803.63|2790.63|2802.3|2789.3|35
1622647400000|2021-06-02 15:23:20|2803.37|2790.37|2803.98|2790.98|2803.98|2790.98|2802.89|2789.89|27
1622647410000|2021-06-02 15:23:30|2804.18|2791.18|2804.12|2791.12|2804.28|2791.28|2803.59|2790.59|14
1622647420000|2021-06-02 15:23:40|2804.1|2791.1|2805.32|2792.32|2805.32|2792.32|2804.1|2791.1|23
1622647430000|2021-06-02 15:23:50|2805.31|2792.31|2803.87|2790.87|2805.38|2792.38|2803.61|2790.61|36
1622647440000|2021-06-02 15:24:00|2803.93|2790.93|2802.39|2789.39|2804.22|2791.22|2802.2|2789.2|35
1622647450000|2021-06-02 15:24:10|2802.43|2789.43|2801.83|2788.83|2802.43|2789.43|2800.93|2787.93|33
1622647460000|2021-06-02 15:24:20|2801.8|2788.8|2801.84|2788.84|2802.27|2789.27|2801.51|2788.51|35
1622647470000|2021-06-02 15:24:30|2801.99|2788.99|2800.45|2787.45|2802.17|2789.17|2799.84|2786.84|39
1622647480000|2021-06-02 15:24:40|2800.01|2787.01|2798.99|2785.99|2800.57|2787.57|2798.68|2785.68|37
1622647490000|2021-06-02 15:24:50|2798.93|2785.93|2798.17|2785.17|2799.62|2786.62|2798.01|2785.01|32
1622647500000|2021-06-02 15:25:00|2798.71|2785.71|2801.61|2788.61|2801.74|2788.74|2798.71|2785.71|37
1622647510000|2021-06-02 15:25:10|2801.53|2788.53|2801.15|2788.15|2801.84|2788.84|2800.59|2787.59|37
1622647520000|2021-06-02 15:25:20|2801.09|2788.09|2799.78|2786.78|2801.09|2788.09|2799.54|2786.54|39
1622647530000|2021-06-02 15:25:30|2800.51|2787.51|2798.26|2785.26|2800.51|2787.51|2796.56|2783.56|39
1622647540000|2021-06-02 15:25:40|2798.58|2785.58|2798.16|2785.16|2799.59|2786.59|2798.16|2785.16|37
1622647550000|2021-06-02 15:25:50|2798.35|2785.35|2797.84|2784.84|2798.35|2785.35|2797|2784|35
1622647560000|2021-06-02 15:26:00|2797.98|2784.98|2797.52|2784.52|2798.08|2785.08|2796.96|2783.96|37
1622647570000|2021-06-02 15:26:10|2797.51|2784.51|2795.42|2782.42|2797.51|2784.51|2795.36|2782.36|36
1622647580000|2021-06-02 15:26:20|2795.55|2782.55|2794.77|2781.77|2796.07|2783.07|2794.77|2781.77|35
1622647590000|2021-06-02 15:26:30|2794.65|2781.65|2794.59|2781.59|2795.41|2782.41|2794.17|2781.17|34
1622647600000|2021-06-02 15:26:40|2794.47|2781.47|2793.54|2780.54|2794.47|2781.47|2793.08|2780.08|39
1622647610000|2021-06-02 15:26:50|2793.53|2780.53|2793.84|2780.84|2793.98|2780.98|2793.34|2780.34|36
1622647620000|2021-06-02 15:27:00|2794.1|2781.1|2796.36|2783.36|2796.36|2783.36|2793.72|2780.72|35
1622647630000|2021-06-02 15:27:10|2796.31|2783.31|2796.59|2783.59|2796.63|2783.63|2796.31|2783.31|26
1622647640000|2021-06-02 15:27:20|2796.58|2783.58|2795.49|2782.49|2796.64|2783.64|2795.13|2782.13|33
1622647650000|2021-06-02 15:27:30|2795.6|2782.6|2795.23|2782.23|2795.73|2782.73|2795.23|2782.23|36
1622647660000|2021-06-02 15:27:40|2795.2|2782.2|2794.49|2781.49|2795.36|2782.36|2794.49|2781.49|29
1622647670000|2021-06-02 15:27:50|2794.26|2781.26|2795.15|2782.15|2795.37|2782.37|2794.26|2781.26|37
1622647680000|2021-06-02 15:28:00|2795.04|2782.04|2794.68|2781.68|2795.3|2782.3|2794.51|2781.51|31
1622647690000|2021-06-02 15:28:10|2794.74|2781.74|2794.78|2781.78|2794.89|2781.89|2794.68|2781.68|21
1622647700000|2021-06-02 15:28:20|2794.8|2781.8|2794.78|2781.78|2794.88|2781.88|2794.73|2781.73|21
1622647710000|2021-06-02 15:28:30|2794.79|2781.79|2794.57|2781.57|2794.87|2781.87|2793.73|2780.73|27
1622647720000|2021-06-02 15:28:40|2794.45|2781.45|2794.31|2781.31|2794.6|2781.6|2794.21|2781.21|23
1622647730000|2021-06-02 15:28:50|2794.05|2781.05|2793.69|2780.69|2794.37|2781.37|2793.15|2780.15|29
1622647740000|2021-06-02 15:29:00|2794.35|2781.35|2795.53|2782.53|2795.64|2782.64|2794.13|2781.13|36
1622647750000|2021-06-02 15:29:10|2795.58|2782.58|2795.62|2782.62|2795.71|2782.71|2795.48|2782.48|25
1622647760000|2021-06-02 15:29:20|2795.93|2782.93|2795.35|2782.35|2796.08|2783.08|2795.29|2782.29|32
1622647770000|2021-06-02 15:29:30|2795.34|2782.34|2794.51|2781.51|2795.44|2782.44|2794.14|2781.14|35
1622647780000|2021-06-02 15:29:40|2794.38|2781.38|2794.59|2781.59|2795.09|2782.09|2794.23|2781.23|34
1622647790000|2021-06-02 15:29:50|2794.57|2781.57|2794.13|2781.13|2795.3|2782.3|2794.04|2781.04|18
1622647800000|2021-06-02 15:30:00|2794.14|2781.14|2792.27|2779.27|2794.15|2781.15|2791.09|2778.09|38
1622647810000|2021-06-02 15:30:10|2792.44|2779.44|2791.15|2778.15|2792.59|2779.59|2790.95|2777.95|37
1622647820000|2021-06-02 15:30:20|2790.74|2777.74|2788.63|2775.63|2791.35|2778.35|2788.63|2775.63|29
1622647830000|2021-06-02 15:30:30|2789|2776|2788.9|2775.9|2789.32|2776.32|2787.51|2774.51|29
1622647840000|2021-06-02 15:30:40|2788.89|2775.89|2787.64|2774.64|2791.7|2778.7|2787.56|2774.56|37
1622647850000|2021-06-02 15:30:50|2787.71|2774.71|2783.78|2770.78|2787.71|2774.71|2783.37|2770.37|38
1622647860000|2021-06-02 15:31:00|2783.59|2770.59|2786.02|2773.02|2786.49|2773.49|2783.16|2770.16|38
1622647870000|2021-06-02 15:31:10|2785.94|2772.94|2788.49|2775.49|2788.49|2775.49|2785.94|2772.94|33
1622647880000|2021-06-02 15:31:20|2788.69|2775.69|2788.84|2775.84|2788.94|2775.94|2787.44|2774.44|38
1622647890000|2021-06-02 15:31:30|2789.02|2776.02|2788.03|2775.03|2789.14|2776.14|2788.01|2775.01|33
1622647900000|2021-06-02 15:31:40|2787.82|2774.82|2786.57|2773.57|2787.91|2774.91|2785.56|2772.56|33
1622647910000|2021-06-02 15:31:50|2786.48|2773.48|2783.69|2770.69|2786.54|2773.54|2783.69|2770.69|36
1622647920000|2021-06-02 15:32:00|2783.64|2770.64|2783.31|2770.31|2784.43|2771.43|2782.25|2769.25|29
1622647930000|2021-06-02 15:32:10|2781.95|2768.95|2783.36|2770.36|2783.97|2770.97|2779.06|2766.06|35
1622647940000|2021-06-02 15:32:20|2783.76|2770.76|2783.38|2770.38|2783.76|2770.76|2782.35|2769.35|24
1622647950000|2021-06-02 15:32:30|2781.32|2768.32|2781.38|2768.38|2783.38|2770.38|2780.94|2767.94|38
1622647960000|2021-06-02 15:32:40|2781.64|2768.64|2782.93|2769.93|2784.47|2771.47|2781.42|2768.42|36
1622647970000|2021-06-02 15:32:50|2783.37|2770.37|2783.27|2770.27|2783.61|2770.61|2782.4|2769.4|36
1622647980000|2021-06-02 15:33:00|2783.36|2770.36|2785.39|2772.39|2785.4|2772.4|2783.3|2770.3|35
1622647990000|2021-06-02 15:33:10|2786.11|2773.11|2786.41|2773.41|2787.64|2774.64|2786.11|2773.11|39
1622648000000|2021-06-02 15:33:20|2786.4|2773.4|2784.86|2771.86|2786.6|2773.6|2784.58|2771.58|30
1622648010000|2021-06-02 15:33:30|2784.36|2771.36|2785.19|2772.19|2785.69|2772.69|2783.15|2770.15|38
1622648020000|2021-06-02 15:33:40|2785.24|2772.24|2785.67|2772.67|2786.47|2773.47|2784.91|2771.91|35
1622648030000|2021-06-02 15:33:50|2785.6|2772.6|2786.41|2773.41|2786.41|2773.41|2785.08|2772.08|29
1622648040000|2021-06-02 15:34:00|2786.86|2773.86|2785.72|2772.72|2786.87|2773.87|2785.32|2772.32|34
1622648050000|2021-06-02 15:34:10|2786.08|2773.08|2786.3|2773.3|2786.45|2773.45|2784.98|2771.98|33
1622648060000|2021-06-02 15:34:20|2786.21|2773.21|2786.15|2773.15|2787.06|2774.06|2785.92|2772.92|33
1622648070000|2021-06-02 15:34:30|2786.29|2773.29|2787.87|2774.87|2787.87|2774.87|2786.01|2773.01|35
1622648080000|2021-06-02 15:34:40|2787.88|2774.88|2788.06|2775.06|2788.22|2775.22|2787.03|2774.03|35
1622648090000|2021-06-02 15:34:50|2788.08|2775.08|2789.19|2776.19|2789.19|2776.19|2787.76|2774.76|35
1622648100000|2021-06-02 15:35:00|2789.22|2776.22|2789.27|2776.27|2789.48|2776.48|2788.9|2775.9|20
1622648110000|2021-06-02 15:35:10|2789.33|2776.33|2787.68|2774.68|2789.54|2776.54|2787.56|2774.56|33
1622648120000|2021-06-02 15:35:20|2787.83|2774.83|2786.66|2773.66|2787.83|2774.83|2786.66|2773.66|25
1622648130000|2021-06-02 15:35:30|2786.24|2773.24|2787.26|2774.26|2787.65|2774.65|2786.21|2773.21|25
1622648140000|2021-06-02 15:35:40|2787.23|2774.23|2786.06|2773.06|2787.91|2774.91|2786.06|2773.06|30
1622648150000|2021-06-02 15:35:50|2786.02|2773.02|2787.22|2774.22|2787.22|2774.22|2785.91|2772.91|33
1622648160000|2021-06-02 15:36:00|2787.26|2774.26|2786.89|2773.89|2788.13|2775.13|2786.75|2773.75|37
1622648170000|2021-06-02 15:36:10|2786.93|2773.93|2785.77|2772.77|2786.97|2773.97|2785.35|2772.35|31
1622648180000|2021-06-02 15:36:20|2785.96|2772.96|2787.25|2774.25|2787.85|2774.85|2785.59|2772.59|33
1622648190000|2021-06-02 15:36:30|2787.28|2774.28|2786.26|2773.26|2787.61|2774.61|2786.14|2773.14|37
1622648200000|2021-06-02 15:36:40|2786.15|2773.15|2787.02|2774.02|2787.02|2774.02|2786.01|2773.01|38
1622648210000|2021-06-02 15:36:50|2787.04|2774.04|2786.22|2773.22|2788.18|2775.18|2786.22|2773.22|36
1622648220000|2021-06-02 15:37:00|2786.24|2773.24|2787.4|2774.4|2787.43|2774.43|2786.1|2773.1|32
1622648230000|2021-06-02 15:37:10|2787.19|2774.19|2786.89|2773.89|2788.14|2775.14|2786.89|2773.89|32
1622648240000|2021-06-02 15:37:20|2786.88|2773.88|2786.51|2773.51|2786.94|2773.94|2786.16|2773.16|35
1622648250000|2021-06-02 15:37:30|2786.46|2773.46|2785.69|2772.69|2786.46|2773.46|2785.54|2772.54|36
1622648260000|2021-06-02 15:37:40|2785.85|2772.85|2785.55|2772.55|2785.85|2772.85|2785.11|2772.11|34
1622648270000|2021-06-02 15:37:50|2785.5|2772.5|2783.99|2770.99|2785.59|2772.59|2783.49|2770.49|35
1622648280000|2021-06-02 15:38:00|2783.97|2770.97|2784|2771|2784.05|2771.05|2782.67|2769.67|39
1622648290000|2021-06-02 15:38:10|2784.44|2771.44|2785.09|2772.09|2785.89|2772.89|2784.44|2771.44|38
1622648300000|2021-06-02 15:38:20|2784.99|2771.99|2787.14|2774.14|2787.36|2774.36|2784.8|2771.8|29
1622648310000|2021-06-02 15:38:30|2787.36|2774.36|2786.71|2773.71|2787.36|2774.36|2785.54|2772.54|32
1622648320000|2021-06-02 15:38:40|2786.68|2773.68|2787.02|2774.02|2787.48|2774.48|2786.36|2773.36|39
1622648330000|2021-06-02 15:38:50|2786.91|2773.91|2786.88|2773.88|2787.41|2774.41|2785.97|2772.97|35
1622648340000|2021-06-02 15:39:00|2786.69|2773.69|2785.2|2772.2|2786.8|2773.8|2784.74|2771.74|37
1622648350000|2021-06-02 15:39:10|2785.16|2772.16|2785.57|2772.57|2785.92|2772.92|2785.16|2772.16|38
1622648360000|2021-06-02 15:39:20|2785.73|2772.73|2785.98|2772.98|2786.19|2773.19|2785.65|2772.65|37
1622648370000|2021-06-02 15:39:30|2786.11|2773.11|2785.72|2772.72|2786.11|2773.11|2785.2|2772.2|35
1622648380000|2021-06-02 15:39:40|2785.87|2772.87|2785.29|2772.29|2785.87|2772.87|2784.83|2771.83|33
1622648390000|2021-06-02 15:39:50|2785.23|2772.23|2783.65|2770.65|2785.43|2772.43|2783.65|2770.65|37
1622648400000|2021-06-02 15:40:00|2784.61|2771.61|2783.29|2770.29|2784.61|2771.61|2782.13|2769.13|37
1622648410000|2021-06-02 15:40:10|2783.28|2770.28|2785.12|2772.12|2785.28|2772.28|2783.28|2770.28|31
1622648420000|2021-06-02 15:40:20|2785.05|2772.05|2785.05|2772.05|2786.6|2773.6|2784.98|2771.98|31
1622648430000|2021-06-02 15:40:30|2784.87|2771.87|2784.35|2771.35|2785.26|2772.26|2783.88|2770.88|39
1622648440000|2021-06-02 15:40:40|2784.49|2771.49|2784.07|2771.07|2784.73|2771.73|2783.18|2770.18|34
1622648450000|2021-06-02 15:40:50|2784.52|2771.52|2784.57|2771.57|2784.81|2771.81|2784.02|2771.02|37
1622648460000|2021-06-02 15:41:00|2784.6|2771.6|2785.33|2772.33|2785.52|2772.52|2784.6|2771.6|29
1622648470000|2021-06-02 15:41:10|2785.31|2772.31|2786.37|2773.37|2786.62|2773.62|2785.31|2772.31|30
1622648480000|2021-06-02 15:41:20|2786.32|2773.32|2785.34|2772.34|2786.8|2773.8|2785.19|2772.19|36
1622648490000|2021-06-02 15:41:30|2785.51|2772.51|2785.84|2772.84|2787.47|2774.47|2785.45|2772.45|37
1622648500000|2021-06-02 15:41:40|2785.77|2772.77|2785.6|2772.6|2786.85|2773.85|2785.6|2772.6|34
1622648510000|2021-06-02 15:41:50|2785.26|2772.26|2788.51|2775.51|2788.51|2775.51|2785.14|2772.14|28
1622648520000|2021-06-02 15:42:00|2788.52|2775.52|2789.77|2776.77|2790.26|2777.26|2788.52|2775.52|38
1622648530000|2021-06-02 15:42:10|2789.71|2776.71|2789.68|2776.68|2790.79|2777.79|2789.46|2776.46|38
1622648540000|2021-06-02 15:42:20|2789.72|2776.72|2788.54|2775.54|2789.72|2776.72|2788.54|2775.54|25
1622648550000|2021-06-02 15:42:30|2788.17|2775.17|2788.33|2775.33|2788.84|2775.84|2787.79|2774.79|32
1622648560000|2021-06-02 15:42:40|2788.63|2775.63|2787.96|2774.96|2788.63|2775.63|2787.95|2774.95|16
1622648570000|2021-06-02 15:42:50|2787.95|2774.95|2787.4|2774.4|2788.13|2775.13|2787.1|2774.1|24
1622648580000|2021-06-02 15:43:00|2787.37|2774.37|2787.19|2774.19|2788.55|2775.55|2787.19|2774.19|36
1622648590000|2021-06-02 15:43:10|2787.18|2774.18|2787.37|2774.37|2787.5|2774.5|2787.05|2774.05|29
1622648600000|2021-06-02 15:43:20|2787.38|2774.38|2787.18|2774.18|2787.43|2774.43|2786.76|2773.76|23
1622648610000|2021-06-02 15:43:30|2787.16|2774.16|2787.82|2774.82|2787.85|2774.85|2786.78|2773.78|31
1622648620000|2021-06-02 15:43:40|2787.62|2774.62|2787.81|2774.81|2788.16|2775.16|2787.31|2774.31|33
1622648630000|2021-06-02 15:43:50|2787.88|2774.88|2789.11|2776.11|2789.25|2776.25|2787.66|2774.66|31
1622648640000|2021-06-02 15:44:00|2788.94|2775.94|2788.96|2775.96|2789.47|2776.47|2788.72|2775.72|32
1622648650000|2021-06-02 15:44:10|2788.97|2775.97|2788.94|2775.94|2789.32|2776.32|2788.85|2775.85|33
1622648660000|2021-06-02 15:44:20|2789.02|2776.02|2788.45|2775.45|2789.12|2776.12|2788.27|2775.27|36
1622648670000|2021-06-02 15:44:30|2788.47|2775.47|2787.5|2774.5|2788.91|2775.91|2787.2|2774.2|31
1622648680000|2021-06-02 15:44:40|2787.53|2774.53|2787.4|2774.4|2787.69|2774.69|2787.31|2774.31|28
1622648690000|2021-06-02 15:44:50|2787.41|2774.41|2787.61|2774.61|2787.83|2774.83|2787.41|2774.41|30
1622648700000|2021-06-02 15:45:00|2787.64|2774.64|2787.71|2774.71|2787.71|2774.71|2787.33|2774.33|26
1622648710000|2021-06-02 15:45:10|2787.7|2774.7|2789.52|2776.52|2789.56|2776.56|2787.7|2774.7|31
1622648720000|2021-06-02 15:45:20|2789.54|2776.54|2789.44|2776.44|2789.55|2776.55|2788.85|2775.85|27
1622648730000|2021-06-02 15:45:30|2789.42|2776.42|2789.86|2776.86|2789.91|2776.91|2789.32|2776.32|30
1622648740000|2021-06-02 15:45:40|2789.83|2776.83|2790.11|2777.11|2790.15|2777.15|2789.43|2776.43|22
1622648750000|2021-06-02 15:45:50|2790.08|2777.08|2791.53|2778.53|2791.68|2778.68|2790.08|2777.08|31
1622648760000|2021-06-02 15:46:00|2791.55|2778.55|2791.23|2778.23|2791.84|2778.84|2791.18|2778.18|33
1622648770000|2021-06-02 15:46:10|2791.43|2778.43|2791.97|2778.97|2791.98|2778.98|2791.24|2778.24|22
1622648780000|2021-06-02 15:46:20|2791.96|2778.96|2793.08|2780.08|2793.37|2780.37|2791.87|2778.87|23
1622648790000|2021-06-02 15:46:30|2793.2|2780.2|2793.54|2780.54|2793.96|2780.96|2793.1|2780.1|35
1622648800000|2021-06-02 15:46:40|2793.66|2780.66|2793.59|2780.59|2793.9|2780.9|2793.39|2780.39|35
1622648810000|2021-06-02 15:46:50|2793.58|2780.58|2794.13|2781.13|2794.19|2781.19|2793.45|2780.45|34
1622648820000|2021-06-02 15:47:00|2794.11|2781.11|2794.84|2781.84|2794.9|2781.9|2794.11|2781.11|36
1622648830000|2021-06-02 15:47:10|2794.85|2781.85|2794.56|2781.56|2794.88|2781.88|2794.56|2781.56|32
1622648840000|2021-06-02 15:47:20|2794.52|2781.52|2792.97|2779.97|2794.66|2781.66|2792.87|2779.87|33
1622648850000|2021-06-02 15:47:30|2792.91|2779.91|2793.21|2780.21|2793.28|2780.28|2792.49|2779.49|29
1622648860000|2021-06-02 15:47:40|2793.22|2780.22|2793.57|2780.57|2793.65|2780.65|2793.18|2780.18|29
1622648870000|2021-06-02 15:47:50|2793.3|2780.3|2793.55|2780.55|2793.57|2780.57|2793.17|2780.17|28
1622648880000|2021-06-02 15:48:00|2793.52|2780.52|2793.63|2780.63|2793.7|2780.7|2793.21|2780.21|31
1622648890000|2021-06-02 15:48:10|2792.89|2779.89|2789.88|2776.88|2792.89|2779.89|2789.71|2776.71|34
1622648900000|2021-06-02 15:48:20|2789.97|2776.97|2789.33|2776.33|2789.97|2776.97|2789.26|2776.26|37
1622648910000|2021-06-02 15:48:30|2789.17|2776.17|2788.89|2775.89|2789.39|2776.39|2788.39|2775.39|34
1622648920000|2021-06-02 15:48:40|2788.47|2775.47|2787.95|2774.95|2788.56|2775.56|2787.67|2774.67|35
1622648930000|2021-06-02 15:48:50|2788|2775|2788.83|2775.83|2789|2776|2788|2775|32
1622648940000|2021-06-02 15:49:00|2788.81|2775.81|2789.34|2776.34|2789.38|2776.38|2788.72|2775.72|25
1622648950000|2021-06-02 15:49:10|2789.33|2776.33|2789.12|2776.12|2789.33|2776.33|2788.19|2775.19|36
1622648960000|2021-06-02 15:49:20|2788.95|2775.95|2788.23|2775.23|2789.07|2776.07|2787.93|2774.93|34
1622648970000|2021-06-02 15:49:30|2788.22|2775.22|2788.68|2775.68|2788.95|2775.95|2788.08|2775.08|36
1622648980000|2021-06-02 15:49:40|2788.55|2775.55|2788.29|2775.29|2788.89|2775.89|2787.89|2774.89|26
1622648990000|2021-06-02 15:49:50|2788.05|2775.05|2788.13|2775.13|2788.44|2775.44|2787.67|2774.67|27
1622649000000|2021-06-02 15:50:00|2788.08|2775.08|2787.92|2774.92|2788.26|2775.26|2787.92|2774.92|31
1622649010000|2021-06-02 15:50:10|2787.93|2774.93|2788.38|2775.38|2789.2|2776.2|2787.91|2774.91|32
1622649020000|2021-06-02 15:50:20|2788.3|2775.3|2788.1|2775.1|2788.39|2775.39|2787.82|2774.82|35
1622649030000|2021-06-02 15:50:30|2788.17|2775.17|2788.37|2775.37|2788.72|2775.72|2788.17|2775.17|26
1622649040000|2021-06-02 15:50:40|2788.27|2775.27|2789.9|2776.9|2790.2|2777.2|2788.18|2775.18|30
1622649050000|2021-06-02 15:50:50|2789.82|2776.82|2789.75|2776.75|2790.27|2777.27|2789.2|2776.2|33
1622649060000|2021-06-02 15:51:00|2789.38|2776.38|2789.9|2776.9|2789.9|2776.9|2789.28|2776.28|29
1622649070000|2021-06-02 15:51:10|2789.89|2776.89|2790.09|2777.09|2790.16|2777.16|2789.81|2776.81|22
1622649080000|2021-06-02 15:51:20|2790.29|2777.29|2791.91|2778.91|2792.2|2779.2|2790.29|2777.29|36
1622649090000|2021-06-02 15:51:30|2791.6|2778.6|2792.07|2779.07|2792.07|2779.07|2790.89|2777.89|30
1622649100000|2021-06-02 15:51:40|2792.04|2779.04|2792.28|2779.28|2792.28|2779.28|2791.89|2778.89|17
1622649110000|2021-06-02 15:51:50|2792.3|2779.3|2792.12|2779.12|2792.32|2779.32|2792.1|2779.1|15
1622649120000|2021-06-02 15:52:00|2792.11|2779.11|2792.99|2779.99|2792.99|2779.99|2791.98|2778.98|27
1622649130000|2021-06-02 15:52:10|2793.12|2780.12|2793.26|2780.26|2793.53|2780.53|2793.11|2780.11|30
1622649140000|2021-06-02 15:52:20|2793.15|2780.15|2792.23|2779.23|2793.15|2780.15|2792.12|2779.12|27
1622649150000|2021-06-02 15:52:30|2792.25|2779.25|2791.87|2778.87|2792.5|2779.5|2791.7|2778.7|23
1622649160000|2021-06-02 15:52:40|2791.86|2778.86|2791.96|2778.96|2791.96|2778.96|2791.2|2778.2|35
1622649170000|2021-06-02 15:52:50|2791.92|2778.92|2790.93|2777.93|2791.96|2778.96|2790.93|2777.93|32
1622649180000|2021-06-02 15:53:00|2790.94|2777.94|2790.29|2777.29|2791.05|2778.05|2790.22|2777.22|36
1622649190000|2021-06-02 15:53:10|2790.37|2777.37|2788.98|2775.98|2790.37|2777.37|2788.91|2775.91|35
1622649200000|2021-06-02 15:53:20|2788.92|2775.92|2788.94|2775.94|2789.06|2776.06|2788.88|2775.88|16
1622649210000|2021-06-02 15:53:30|2788.96|2775.96|2788.4|2775.4|2789.17|2776.17|2788.28|2775.28|25
1622649220000|2021-06-02 15:53:40|2788.41|2775.41|2788.74|2775.74|2788.83|2775.83|2788.19|2775.19|31
1622649230000|2021-06-02 15:53:50|2788.75|2775.75|2788.54|2775.54|2788.82|2775.82|2788.41|2775.41|23
1622649240000|2021-06-02 15:54:00|2788.51|2775.51|2788.81|2775.81|2788.83|2775.83|2788.51|2775.51|19
1622649250000|2021-06-02 15:54:10|2788.86|2775.86|2789.89|2776.89|2790.4|2777.4|2788.86|2775.86|34
1622649260000|2021-06-02 15:54:20|2789.77|2776.77|2790.53|2777.53|2790.83|2777.83|2789.77|2776.77|30
1622649270000|2021-06-02 15:54:30|2790.48|2777.48|2790.26|2777.26|2791.3|2778.3|2790.26|2777.26|24
1622649280000|2021-06-02 15:54:40|2790.25|2777.25|2790.58|2777.58|2790.64|2777.64|2790.15|2777.15|35
1622649290000|2021-06-02 15:54:50|2790.57|2777.57|2790.76|2777.76|2790.86|2777.86|2790.57|2777.57|19
1622649300000|2021-06-02 15:55:00|2790.77|2777.77|2790.8|2777.8|2790.84|2777.84|2790.48|2777.48|18
1622649310000|2021-06-02 15:55:10|2790.82|2777.82|2791.44|2778.44|2791.44|2778.44|2790.8|2777.8|16
1622649320000|2021-06-02 15:55:20|2791.45|2778.45|2791.37|2778.37|2791.45|2778.45|2791.28|2778.28|6
1622649330000|2021-06-02 15:55:30|2791.44|2778.44|2794.02|2781.02|2794.23|2781.23|2791.44|2778.44|25
1622649340000|2021-06-02 15:55:40|2794.01|2781.01|2794.68|2781.68|2794.85|2781.85|2793.36|2780.36|34
1622649350000|2021-06-02 15:55:50|2794.95|2781.95|2795.75|2782.75|2795.82|2782.82|2794.78|2781.78|32
1622649360000|2021-06-02 15:56:00|2795.84|2782.84|2796.59|2783.59|2796.6|2783.6|2795.7|2782.7|29
1622649370000|2021-06-02 15:56:10|2796.6|2783.6|2797.17|2784.17|2797.87|2784.87|2796.6|2783.6|30
1622649380000|2021-06-02 15:56:20|2797.08|2784.08|2797.83|2784.83|2797.83|2784.83|2797.08|2784.08|33
1622649390000|2021-06-02 15:56:30|2797.85|2784.85|2799.01|2786.01|2799.2|2786.2|2796.6|2783.6|27
1622649400000|2021-06-02 15:56:40|2799.34|2786.34|2800.22|2787.22|2800.23|2787.23|2797.2|2784.2|35
1622649410000|2021-06-02 15:56:50|2800.28|2787.28|2801.58|2788.58|2801.87|2788.87|2800.22|2787.22|37
1622649420000|2021-06-02 15:57:00|2801.68|2788.68|2802.47|2789.47|2802.58|2789.58|2801.46|2788.46|31
1622649430000|2021-06-02 15:57:10|2802.49|2789.49|2802.81|2789.81|2803.04|2790.04|2802.49|2789.49|27
1622649440000|2021-06-02 15:57:20|2803.14|2790.14|2803.09|2790.09|2803.43|2790.43|2803.05|2790.05|30
1622649450000|2021-06-02 15:57:30|2802.88|2789.88|2803.55|2790.55|2803.76|2790.76|2802.79|2789.79|32
1622649460000|2021-06-02 15:57:40|2803.53|2790.53|2802.35|2789.35|2803.53|2790.53|2802.29|2789.29|33
1622649470000|2021-06-02 15:57:50|2801.71|2788.71|2799.51|2786.51|2801.71|2788.71|2799.41|2786.41|31
1622649480000|2021-06-02 15:58:00|2799.55|2786.55|2799.12|2786.12|2799.87|2786.87|2799.12|2786.12|27
1622649490000|2021-06-02 15:58:10|2799.16|2786.16|2799.57|2786.57|2799.59|2786.59|2799.16|2786.16|23
1622649500000|2021-06-02 15:58:20|2799.87|2786.87|2797.25|2784.25|2799.87|2786.87|2797.25|2784.25|26
1622649510000|2021-06-02 15:58:30|2797.43|2784.43|2796.53|2783.53|2797.6|2784.6|2795.76|2782.76|32
1622649520000|2021-06-02 15:58:40|2796.26|2783.26|2795.65|2782.65|2796.38|2783.38|2795.52|2782.52|35
1622649530000|2021-06-02 15:58:50|2795.64|2782.64|2794.74|2781.74|2795.64|2782.64|2793.67|2780.67|36
1622649540000|2021-06-02 15:59:00|2795.12|2782.12|2793.84|2780.84|2795.12|2782.12|2793.71|2780.71|36
1622649550000|2021-06-02 15:59:10|2793.73|2780.73|2794.38|2781.38|2794.54|2781.54|2793.5|2780.5|36
1622649560000|2021-06-02 15:59:20|2794.39|2781.39|2794.41|2781.41|2794.74|2781.74|2794.31|2781.31|29
1622649570000|2021-06-02 15:59:30|2794.46|2781.46|2795.67|2782.67|2796.04|2783.04|2794.46|2781.46|24
1622649580000|2021-06-02 15:59:40|2795.87|2782.87|2797.28|2784.28|2797.4|2784.4|2795.82|2782.82|31
1622649590000|2021-06-02 15:59:50|2797.31|2784.31|2796.74|2783.74|2797.62|2784.62|2796.46|2783.46|30
1622649600000|2021-06-02 16:00:00|2796.9|2783.9|2800.42|2787.42|2800.42|2787.42|2796.9|2783.9|35
1622649610000|2021-06-02 16:00:10|2800.16|2787.16|2804.89|2791.89|2804.93|2791.93|2796.41|2783.41|31
1622649620000|2021-06-02 16:00:20|2804.77|2791.77|2804.26|2791.26|2805.52|2792.52|2804.26|2791.26|29
1622649630000|2021-06-02 16:00:30|2804.2|2791.2|2799.84|2786.84|2804.2|2791.2|2799.72|2786.72|36
1622649640000|2021-06-02 16:00:40|2800.15|2787.15|2797.66|2784.66|2800.15|2787.15|2796.93|2783.93|38
1622649650000|2021-06-02 16:00:50|2797.89|2784.89|2801.62|2788.62|2801.62|2788.62|2797.85|2784.85|38
1622649660000|2021-06-02 16:01:00|2801.59|2788.59|2803.56|2790.56|2803.56|2790.56|2801.48|2788.48|35
1622649670000|2021-06-02 16:01:10|2803.63|2790.63|2803.8|2790.8|2805.65|2792.65|2803.37|2790.37|31
1622649680000|2021-06-02 16:01:20|2803.54|2790.54|2804.35|2791.35|2804.77|2791.77|2802.33|2789.33|37
1622649690000|2021-06-02 16:01:30|2804.39|2791.39|2805.09|2792.09|2805.58|2792.58|2804.36|2791.36|30
1622649700000|2021-06-02 16:01:40|2805.32|2792.32|2806.19|2793.19|2806.41|2793.41|2805.32|2792.32|10
1622649710000|2021-06-02 16:01:50|2806.34|2793.34|2807.36|2794.36|2807.65|2794.65|2805.86|2792.86|26
1622649720000|2021-06-02 16:02:00|2808.09|2795.09|2803.23|2790.23|2808.52|2795.52|2803.23|2790.23|37
1622649730000|2021-06-02 16:02:10|2803.43|2790.43|2804.99|2791.99|2805.2|2792.2|2802.32|2789.32|37
1622649740000|2021-06-02 16:02:20|2804.44|2791.44|2799.12|2786.12|2805.1|2792.1|2799.12|2786.12|37
1622649750000|2021-06-02 16:02:30|2799.71|2786.71|2799.1|2786.1|2799.71|2786.71|2797.46|2784.46|34
1622649760000|2021-06-02 16:02:40|2798.74|2785.74|2798.98|2785.98|2799.59|2786.59|2797.88|2784.88|38
1622649770000|2021-06-02 16:02:50|2798.96|2785.96|2799.09|2786.09|2799.59|2786.59|2797.88|2784.88|33
1622649780000|2021-06-02 16:03:00|2798.84|2785.84|2800.92|2787.92|2801|2788|2797.85|2784.85|32
1622649790000|2021-06-02 16:03:10|2800.46|2787.46|2797.44|2784.44|2800.59|2787.59|2797.32|2784.32|39
1622649800000|2021-06-02 16:03:20|2797.14|2784.14|2797.43|2784.43|2797.73|2784.73|2795.48|2782.48|40
1622649810000|2021-06-02 16:03:30|2797.16|2784.16|2797.25|2784.25|2797.42|2784.42|2795.85|2782.85|37
1622649820000|2021-06-02 16:03:40|2797.14|2784.14|2795.37|2782.37|2797.14|2784.14|2795.32|2782.32|30
1622649830000|2021-06-02 16:03:50|2795.46|2782.46|2792.98|2779.98|2795.75|2782.75|2792.98|2779.98|36
1622649840000|2021-06-02 16:04:00|2792.89|2779.89|2790.17|2777.17|2792.89|2779.89|2790.17|2777.17|38
1622649850000|2021-06-02 16:04:10|2790.2|2777.2|2786.48|2773.48|2790.27|2777.27|2786.29|2773.29|40
1622649860000|2021-06-02 16:04:20|2786.63|2773.63|2787.5|2774.5|2788.3|2775.3|2785.24|2772.24|40
1622649870000|2021-06-02 16:04:30|2787.31|2774.31|2787.33|2774.33|2788.18|2775.18|2787.18|2774.18|35
1622649880000|2021-06-02 16:04:40|2787.28|2774.28|2786.47|2773.47|2787.41|2774.41|2786.28|2773.28|31
1622649890000|2021-06-02 16:04:50|2786.43|2773.43|2784.92|2771.92|2786.45|2773.45|2784.66|2771.66|26
1622649900000|2021-06-02 16:05:00|2784.85|2771.85|2786.9|2773.9|2787.85|2774.85|2784.61|2771.61|36
1622649910000|2021-06-02 16:05:10|2787.07|2774.07|2785.69|2772.69|2787.07|2774.07|2785.26|2772.26|30
1622649920000|2021-06-02 16:05:20|2785.7|2772.7|2783.83|2770.83|2785.89|2772.89|2783.83|2770.83|35
1622649930000|2021-06-02 16:05:30|2783.78|2770.78|2780.75|2767.75|2783.78|2770.78|2780.75|2767.75|37
1622649940000|2021-06-02 16:05:40|2780.61|2767.61|2778.73|2765.73|2780.72|2767.72|2778.73|2765.73|40
1622649950000|2021-06-02 16:05:50|2778.81|2765.81|2778.42|2765.42|2779.23|2766.23|2778.09|2765.09|37
1622649960000|2021-06-02 16:06:00|2778.73|2765.73|2777.52|2764.52|2780.5|2767.5|2777.52|2764.52|39
1622649970000|2021-06-02 16:06:10|2777.45|2764.45|2776.11|2763.11|2778.51|2765.51|2775.62|2762.62|39
1622649980000|2021-06-02 16:06:20|2776.49|2763.49|2776.89|2763.89|2777.74|2764.74|2776.16|2763.16|38
1622649990000|2021-06-02 16:06:30|2776.82|2763.82|2778.56|2765.56|2778.83|2765.83|2776.45|2763.45|40
1622650000000|2021-06-02 16:06:40|2778.11|2765.11|2779.44|2766.44|2780.24|2767.24|2778.11|2765.11|35
1622650010000|2021-06-02 16:06:50|2778.95|2765.95|2779.63|2766.63|2779.67|2766.67|2778.95|2765.95|39
1622650020000|2021-06-02 16:07:00|2779.67|2766.67|2781.86|2768.86|2783.12|2770.12|2779.67|2766.67|33
1622650030000|2021-06-02 16:07:10|2781.77|2768.77|2782.8|2769.8|2783.15|2770.15|2781.39|2768.39|38
1622650040000|2021-06-02 16:07:20|2782.84|2769.84|2784.79|2771.79|2785.74|2772.74|2782.76|2769.76|35
1622650050000|2021-06-02 16:07:30|2784.77|2771.77|2784.91|2771.91|2785.57|2772.57|2784.77|2771.77|35
1622650060000|2021-06-02 16:07:40|2784.85|2771.85|2782.37|2769.37|2784.85|2771.85|2782.37|2769.37|33
1622650070000|2021-06-02 16:07:50|2782.33|2769.33|2783.51|2770.51|2783.65|2770.65|2782.23|2769.23|38
1622650080000|2021-06-02 16:08:00|2783.13|2770.13|2785.24|2772.24|2785.24|2772.24|2782.85|2769.85|36
1622650090000|2021-06-02 16:08:10|2785.28|2772.28|2785.26|2772.26|2785.94|2772.94|2785.12|2772.12|37
1622650100000|2021-06-02 16:08:20|2785.13|2772.13|2786.22|2773.22|2786.7|2773.7|2784.79|2771.79|38
1622650110000|2021-06-02 16:08:30|2786.25|2773.25|2787.71|2774.71|2787.71|2774.71|2786.07|2773.07|34
1622650120000|2021-06-02 16:08:40|2787.73|2774.73|2786.89|2773.89|2787.85|2774.85|2786.68|2773.68|31
1622650130000|2021-06-02 16:08:50|2786.39|2773.39|2787.98|2774.98|2788.43|2775.43|2786.39|2773.39|31
1622650140000|2021-06-02 16:09:00|2789.14|2776.14|2787.1|2774.1|2789.14|2776.14|2786.92|2773.92|40
1622650150000|2021-06-02 16:09:10|2787.13|2774.13|2788.36|2775.36|2788.36|2775.36|2787.13|2774.13|30
1622650160000|2021-06-02 16:09:20|2788.31|2775.31|2791.16|2778.16|2791.16|2778.16|2788.28|2775.28|37
1622650170000|2021-06-02 16:09:30|2791.4|2778.4|2790.93|2777.93|2791.4|2778.4|2790.23|2777.23|33
1622650180000|2021-06-02 16:09:40|2790.92|2777.92|2792.25|2779.25|2792.94|2779.94|2790.92|2777.92|32
1622650190000|2021-06-02 16:09:50|2792.38|2779.38|2793.21|2780.21|2793.45|2780.45|2792.17|2779.17|34
1622650200000|2021-06-02 16:10:00|2793.17|2780.17|2794.48|2781.48|2794.48|2781.48|2793.17|2780.17|37
1622650210000|2021-06-02 16:10:10|2794.41|2781.41|2797.83|2784.83|2797.83|2784.83|2794.41|2781.41|38
1622650220000|2021-06-02 16:10:20|2797.64|2784.64|2800.52|2787.52|2802.09|2789.09|2797.64|2784.64|36
1622650230000|2021-06-02 16:10:30|2800.47|2787.47|2799.91|2786.91|2802.7|2789.7|2799.86|2786.86|37
1622650240000|2021-06-02 16:10:40|2799.88|2786.88|2800.07|2787.07|2800.14|2787.14|2795.47|2782.47|35
1622650250000|2021-06-02 16:10:50|2800.02|2787.02|2803.35|2790.35|2803.35|2790.35|2799.86|2786.86|37
1622650260000|2021-06-02 16:11:00|2803.46|2790.46|2805.26|2792.26|2805.43|2792.43|2803.46|2790.46|37
1622650270000|2021-06-02 16:11:10|2805.28|2792.28|2797.98|2784.98|2805.49|2792.49|2797.97|2784.97|40
1622650280000|2021-06-02 16:11:20|2798.96|2785.96|2801.86|2788.86|2802.12|2789.12|2798.94|2785.94|39
1622650290000|2021-06-02 16:11:30|2801.89|2788.89|2802.52|2789.52|2803.29|2790.29|2801.89|2788.89|33
1622650300000|2021-06-02 16:11:40|2802.1|2789.1|2800|2787|2802.27|2789.27|2800|2787|38
1622650310000|2021-06-02 16:11:50|2800.04|2787.04|2798.44|2785.44|2801.38|2788.38|2798.44|2785.44|39
1622650320000|2021-06-02 16:12:00|2798.12|2785.12|2793.93|2780.93|2798.12|2785.12|2793.93|2780.93|38
1622650330000|2021-06-02 16:12:10|2794.02|2781.02|2794.98|2781.98|2795.15|2782.15|2793.67|2780.67|38
1622650340000|2021-06-02 16:12:20|2794.95|2781.95|2797.65|2784.65|2797.65|2784.65|2794.95|2781.95|31
1622650350000|2021-06-02 16:12:30|2797.76|2784.76|2798.02|2785.02|2799.1|2786.1|2797.57|2784.57|37
1622650360000|2021-06-02 16:12:40|2798|2785|2797.73|2784.73|2798.45|2785.45|2797.59|2784.59|32
1622650370000|2021-06-02 16:12:50|2797.66|2784.66|2795.9|2782.9|2797.7|2784.7|2795.77|2782.77|35
1622650380000|2021-06-02 16:13:00|2795.89|2782.89|2794.26|2781.26|2796.28|2783.28|2794.25|2781.25|36
1622650390000|2021-06-02 16:13:10|2794.23|2781.23|2794.46|2781.46|2794.87|2781.87|2794.1|2781.1|28
1622650400000|2021-06-02 16:13:20|2794.49|2781.49|2790.95|2777.95|2794.71|2781.71|2790.95|2777.95|36
1622650410000|2021-06-02 16:13:30|2790.87|2777.87|2789.08|2776.08|2791.55|2778.55|2788.18|2775.18|35
1622650420000|2021-06-02 16:13:40|2789.14|2776.14|2787.71|2774.71|2789.86|2776.86|2787.71|2774.71|33
1622650430000|2021-06-02 16:13:50|2787.73|2774.73|2787.67|2774.67|2789.07|2776.07|2787.67|2774.67|32
1622650440000|2021-06-02 16:14:00|2787.66|2774.66|2790.05|2777.05|2790.17|2777.17|2787.66|2774.66|38
1622650450000|2021-06-02 16:14:10|2790.04|2777.04|2791.51|2778.51|2791.51|2778.51|2789.8|2776.8|35
1622650460000|2021-06-02 16:14:20|2791.57|2778.57|2789.31|2776.31|2791.78|2778.78|2789.31|2776.31|35
1622650470000|2021-06-02 16:14:30|2789.35|2776.35|2788.95|2775.95|2789.45|2776.45|2788.75|2775.75|33
1622650480000|2021-06-02 16:14:40|2789.01|2776.01|2790.79|2777.79|2790.82|2777.82|2788.81|2775.81|36
1622650490000|2021-06-02 16:14:50|2791.06|2778.06|2789.04|2776.04|2791.25|2778.25|2788.91|2775.91|40
1622650500000|2021-06-02 16:15:00|2788.81|2775.81|2789.47|2776.47|2789.47|2776.47|2788.61|2775.61|36
1622650510000|2021-06-02 16:15:10|2789.48|2776.48|2792.46|2779.46|2792.46|2779.46|2789.48|2776.48|37
1622650520000|2021-06-02 16:15:20|2792.45|2779.45|2789.68|2776.68|2792.45|2779.45|2789.68|2776.68|35
1622650530000|2021-06-02 16:15:30|2789.7|2776.7|2790.11|2777.11|2790.42|2777.42|2789.7|2776.7|32
1622650540000|2021-06-02 16:15:40|2790.09|2777.09|2792.52|2779.52|2792.97|2779.97|2790.09|2777.09|38
1622650550000|2021-06-02 16:15:50|2792.47|2779.47|2794.5|2781.5|2794.82|2781.82|2792.05|2779.05|38
1622650560000|2021-06-02 16:16:00|2794.51|2781.51|2794.31|2781.31|2796.38|2783.38|2794.31|2781.31|40
1622650570000|2021-06-02 16:16:10|2794.23|2781.23|2795.39|2782.39|2795.4|2782.4|2792.78|2779.78|38
1622650580000|2021-06-02 16:16:20|2795.46|2782.46|2797.8|2784.8|2797.8|2784.8|2795.4|2782.4|33
1622650590000|2021-06-02 16:16:30|2797.78|2784.78|2797.46|2784.46|2798.08|2785.08|2797.39|2784.39|30
1622650600000|2021-06-02 16:16:40|2797.47|2784.47|2797.99|2784.99|2798.07|2785.07|2796.51|2783.51|35
1622650610000|2021-06-02 16:16:50|2798.04|2785.04|2800.82|2787.82|2800.86|2787.86|2798.04|2785.04|38
1622650620000|2021-06-02 16:17:00|2800.85|2787.85|2798.54|2785.54|2801.02|2788.02|2798.54|2785.54|37
1622650630000|2021-06-02 16:17:10|2798.5|2785.5|2801.29|2788.29|2801.51|2788.51|2798.5|2785.5|33
1622650640000|2021-06-02 16:17:20|2801.13|2788.13|2800.33|2787.33|2801.38|2788.38|2800.33|2787.33|38
1622650650000|2021-06-02 16:17:30|2800.25|2787.25|2797.06|2784.06|2800.25|2787.25|2796.77|2783.77|40
1622650660000|2021-06-02 16:17:40|2797.26|2784.26|2799.02|2786.02|2799.07|2786.07|2797.26|2784.26|34
1622650670000|2021-06-02 16:17:50|2798.84|2785.84|2797.32|2784.32|2798.84|2785.84|2797.03|2784.03|37
1622650680000|2021-06-02 16:18:00|2797.29|2784.29|2798.95|2785.95|2799.15|2786.15|2797.26|2784.26|31
1622650690000|2021-06-02 16:18:10|2798.94|2785.94|2800.43|2787.43|2800.66|2787.66|2798.87|2785.87|23
1622650700000|2021-06-02 16:18:20|2800.48|2787.48|2800.58|2787.58|2800.88|2787.88|2799.66|2786.66|33
1622650710000|2021-06-02 16:18:30|2800.63|2787.63|2800.3|2787.3|2800.63|2787.63|2800.08|2787.08|36
1622650720000|2021-06-02 16:18:40|2800.17|2787.17|2800.58|2787.58|2800.98|2787.98|2800.09|2787.09|35
1622650730000|2021-06-02 16:18:50|2800.68|2787.68|2800.42|2787.42|2800.8|2787.8|2799.97|2786.97|28
1622650740000|2021-06-02 16:19:00|2800.48|2787.48|2800.65|2787.65|2800.78|2787.78|2800.38|2787.38|23
1622650750000|2021-06-02 16:19:10|2800.66|2787.66|2800.55|2787.55|2801.16|2788.16|2800.29|2787.29|26
1622650760000|2021-06-02 16:19:20|2800.51|2787.51|2798.26|2785.26|2800.51|2787.51|2797.47|2784.47|30
1622650770000|2021-06-02 16:19:30|2798.24|2785.24|2797.13|2784.13|2798.6|2785.6|2797.03|2784.03|29
1622650780000|2021-06-02 16:19:40|2797.12|2784.12|2798.17|2785.17|2798.17|2785.17|2796.09|2783.09|32
1622650790000|2021-06-02 16:19:50|2798.11|2785.11|2797.73|2784.73|2798.69|2785.69|2797.64|2784.64|37
1622650800000|2021-06-02 16:20:00|2797.68|2784.68|2797.43|2784.43|2797.77|2784.77|2797.3|2784.3|38
1622650810000|2021-06-02 16:20:10|2797.46|2784.46|2796.13|2783.13|2797.46|2784.46|2796.13|2783.13|25
1622650820000|2021-06-02 16:20:20|2796.17|2783.17|2793.61|2780.61|2796.17|2783.17|2793.5|2780.5|33
1622650830000|2021-06-02 16:20:30|2793.65|2780.65|2792.43|2779.43|2794.1|2781.1|2792.37|2779.37|36
1622650840000|2021-06-02 16:20:40|2792.3|2779.3|2792.89|2779.89|2792.89|2779.89|2791.43|2778.43|32
1622650850000|2021-06-02 16:20:50|2792.93|2779.93|2793.44|2780.44|2794.25|2781.25|2792.93|2779.93|34
1622650860000|2021-06-02 16:21:00|2793.46|2780.46|2792.06|2779.06|2793.46|2780.46|2791.97|2778.97|36
1622650870000|2021-06-02 16:21:10|2792.03|2779.03|2791.41|2778.41|2792.29|2779.29|2791.41|2778.41|35
1622650880000|2021-06-02 16:21:20|2791.37|2778.37|2791.76|2778.76|2791.76|2778.76|2790.43|2777.43|36
1622650890000|2021-06-02 16:21:30|2791.47|2778.47|2790.48|2777.48|2791.67|2778.67|2790.44|2777.44|39
1622650900000|2021-06-02 16:21:40|2790.49|2777.49|2791.08|2778.08|2791.08|2778.08|2790.48|2777.48|36
1622650910000|2021-06-02 16:21:50|2790.99|2777.99|2790.35|2777.35|2790.99|2777.99|2790.11|2777.11|34
1622650920000|2021-06-02 16:22:00|2790.29|2777.29|2790.84|2777.84|2791.08|2778.08|2790.05|2777.05|37
1622650930000|2021-06-02 16:22:10|2790.61|2777.61|2789.49|2776.49|2790.91|2777.91|2789.48|2776.48|36
1622650940000|2021-06-02 16:22:20|2789.62|2776.62|2789.45|2776.45|2789.69|2776.69|2789.37|2776.37|31
1622650950000|2021-06-02 16:22:30|2789.31|2776.31|2788.88|2775.88|2789.49|2776.49|2788.79|2775.79|37
1622650960000|2021-06-02 16:22:40|2788.87|2775.87|2788.79|2775.79|2789.11|2776.11|2788.59|2775.59|36
1622650970000|2021-06-02 16:22:50|2788.73|2775.73|2788.45|2775.45|2788.99|2775.99|2788.27|2775.27|33
1622650980000|2021-06-02 16:23:00|2788.49|2775.49|2785.49|2772.49|2789.03|2776.03|2785.4|2772.4|29
1622650990000|2021-06-02 16:23:10|2785.46|2772.46|2785.76|2772.76|2787.09|2774.09|2784.8|2771.8|40
1622651000000|2021-06-02 16:23:20|2785.73|2772.73|2784.79|2771.79|2785.73|2772.73|2783.88|2770.88|35
1622651010000|2021-06-02 16:23:30|2784.8|2771.8|2784.33|2771.33|2785|2772|2783.87|2770.87|38
1622651020000|2021-06-02 16:23:40|2784.48|2771.48|2784.01|2771.01|2785.42|2772.42|2783.6|2770.6|33
1622651030000|2021-06-02 16:23:50|2784.16|2771.16|2783.99|2770.99|2784.75|2771.75|2783.99|2770.99|25
1622651040000|2021-06-02 16:24:00|2784.01|2771.01|2786.54|2773.54|2786.55|2773.55|2783.82|2770.82|32
1622651050000|2021-06-02 16:24:10|2786.58|2773.58|2786.9|2773.9|2787.04|2774.04|2786.36|2773.36|33
1622651060000|2021-06-02 16:24:20|2786.79|2773.79|2788.44|2775.44|2788.57|2775.57|2786.52|2773.52|32
1622651070000|2021-06-02 16:24:30|2788.89|2775.89|2789.91|2776.91|2790.12|2777.12|2788.89|2775.89|33
1622651080000|2021-06-02 16:24:40|2789.92|2776.92|2789.95|2776.95|2790.1|2777.1|2789.5|2776.5|33
1622651090000|2021-06-02 16:24:50|2789.96|2776.96|2788.31|2775.31|2790.16|2777.16|2788.31|2775.31|29
1622651100000|2021-06-02 16:25:00|2788.37|2775.37|2792.18|2779.18|2792.18|2779.18|2788.37|2775.37|33
1622651110000|2021-06-02 16:25:10|2792.19|2779.19|2792.68|2779.68|2793.16|2780.16|2792.19|2779.19|39
1622651120000|2021-06-02 16:25:20|2792.69|2779.69|2793.17|2780.17|2793.17|2780.17|2791.43|2778.43|38
1622651130000|2021-06-02 16:25:30|2792.99|2779.99|2793.4|2780.4|2794.06|2781.06|2792.99|2779.99|33
1622651140000|2021-06-02 16:25:40|2793.39|2780.39|2794.42|2781.42|2794.42|2781.42|2792.7|2779.7|37
1622651150000|2021-06-02 16:25:50|2794.45|2781.45|2794.38|2781.38|2795.08|2782.08|2793.96|2780.96|30
1622651160000|2021-06-02 16:26:00|2794.26|2781.26|2791.8|2778.8|2794.26|2781.26|2791.8|2778.8|29
1622651170000|2021-06-02 16:26:10|2792.1|2779.1|2792.45|2779.45|2792.64|2779.64|2791.79|2778.79|33
1622651180000|2021-06-02 16:26:20|2792.41|2779.41|2790.43|2777.43|2792.41|2779.41|2789.77|2776.77|30
1622651190000|2021-06-02 16:26:30|2790.52|2777.52|2789.18|2776.18|2790.52|2777.52|2789.04|2776.04|25
1622651200000|2021-06-02 16:26:40|2789.15|2776.15|2789.26|2776.26|2791.25|2778.25|2789.15|2776.15|33
1622651210000|2021-06-02 16:26:50|2789.25|2776.25|2787.1|2774.1|2789.74|2776.74|2786.39|2773.39|30
1622651220000|2021-06-02 16:27:00|2787.16|2774.16|2787.01|2774.01|2787.16|2774.16|2786.79|2773.79|25
1622651230000|2021-06-02 16:27:10|2787.06|2774.06|2784.98|2771.98|2787.64|2774.64|2784.98|2771.98|30
1622651240000|2021-06-02 16:27:20|2785.03|2772.03|2785.04|2772.04|2785.08|2772.08|2784.62|2771.62|33
1622651250000|2021-06-02 16:27:30|2785.03|2772.03|2784.62|2771.62|2785.03|2772.03|2784.07|2771.07|30
1622651260000|2021-06-02 16:27:40|2784.61|2771.61|2784.78|2771.78|2785.42|2772.42|2784.53|2771.53|33
1622651270000|2021-06-02 16:27:50|2785.02|2772.02|2785.5|2772.5|2785.52|2772.52|2784.58|2771.58|32
1622651280000|2021-06-02 16:28:00|2785.54|2772.54|2787.93|2774.93|2788.31|2775.31|2785.11|2772.11|36
1622651290000|2021-06-02 16:28:10|2787.77|2774.77|2785.8|2772.8|2787.77|2774.77|2785.24|2772.24|36
1622651300000|2021-06-02 16:28:20|2785.74|2772.74|2784.86|2771.86|2786.07|2773.07|2784.63|2771.63|35
1622651310000|2021-06-02 16:28:30|2784.92|2771.92|2785.17|2772.17|2785.84|2772.84|2784.9|2771.9|36
1622651320000|2021-06-02 16:28:40|2785.24|2772.24|2784.87|2771.87|2785.52|2772.52|2784.62|2771.62|30
1622651330000|2021-06-02 16:28:50|2784.9|2771.9|2784.05|2771.05|2785.42|2772.42|2784.05|2771.05|35
1622651340000|2021-06-02 16:29:00|2783.91|2770.91|2784.98|2771.98|2785.22|2772.22|2783.91|2770.91|33
1622651350000|2021-06-02 16:29:10|2784.95|2771.95|2781.77|2768.77|2785.4|2772.4|2781.53|2768.53|37
1622651360000|2021-06-02 16:29:20|2781.78|2768.78|2780.55|2767.55|2783.17|2770.17|2780.12|2767.12|38
1622651370000|2021-06-02 16:29:30|2780.85|2767.85|2783.7|2770.7|2783.93|2770.93|2780.85|2767.85|38
1622651380000|2021-06-02 16:29:40|2783.82|2770.82|2783.83|2770.83|2784.03|2771.03|2783.64|2770.64|35
1622651390000|2021-06-02 16:29:50|2783.88|2770.88|2787.39|2774.39|2787.39|2774.39|2783.88|2770.88|34
1622651400000|2021-06-02 16:30:00|2787.48|2774.48|2787.1|2774.1|2789.08|2776.08|2786.88|2773.88|37
1622651410000|2021-06-02 16:30:10|2787.4|2774.4|2784.06|2771.06|2787.59|2774.59|2784.06|2771.06|39
1622651420000|2021-06-02 16:30:20|2784.11|2771.11|2783.35|2770.35|2784.11|2771.11|2782.21|2769.21|36
1622651430000|2021-06-02 16:30:30|2783.19|2770.19|2780.2|2767.2|2783.19|2770.19|2780.2|2767.2|35
1622651440000|2021-06-02 16:30:40|2780.19|2767.19|2778.87|2765.87|2780.19|2767.19|2778.34|2765.34|32
1622651450000|2021-06-02 16:30:50|2778.88|2765.88|2779.59|2766.59|2780.44|2767.44|2778.7|2765.7|37
1622651460000|2021-06-02 16:31:00|2779.76|2766.76|2781.11|2768.11|2781.2|2768.2|2779.16|2766.16|35
1622651470000|2021-06-02 16:31:10|2781.1|2768.1|2781.03|2768.03|2781.6|2768.6|2780.49|2767.49|36
1622651480000|2021-06-02 16:31:20|2780.89|2767.89|2778.55|2765.55|2780.89|2767.89|2777.41|2764.41|33
1622651490000|2021-06-02 16:31:30|2778.8|2765.8|2777.93|2764.93|2779.21|2766.21|2777.89|2764.89|37
1622651500000|2021-06-02 16:31:40|2777.91|2764.91|2777.33|2764.33|2777.95|2764.95|2777.27|2764.27|31
1622651510000|2021-06-02 16:31:50|2777.32|2764.32|2777.52|2764.52|2778.12|2765.12|2777.29|2764.29|25
1622651520000|2021-06-02 16:32:00|2777.55|2764.55|2777.29|2764.29|2778.17|2765.17|2777.29|2764.29|34
1622651530000|2021-06-02 16:32:10|2777.31|2764.31|2777.76|2764.76|2777.76|2764.76|2776.81|2763.81|32
1622651540000|2021-06-02 16:32:20|2777.8|2764.8|2775.31|2762.31|2777.8|2764.8|2775.09|2762.09|32
1622651550000|2021-06-02 16:32:30|2775.36|2762.36|2775.48|2762.48|2776.09|2763.09|2775.01|2762.01|33
1622651560000|2021-06-02 16:32:40|2775.54|2762.54|2775.92|2762.92|2775.92|2762.92|2774.7|2761.7|31
1622651570000|2021-06-02 16:32:50|2775.97|2762.97|2776.71|2763.71|2777.38|2764.38|2775.97|2762.97|37
1622651580000|2021-06-02 16:33:00|2776.77|2763.77|2775.28|2762.28|2776.77|2763.77|2775.28|2762.28|30
1622651590000|2021-06-02 16:33:10|2775.07|2762.07|2776.04|2763.04|2776.44|2763.44|2774.7|2761.7|33
1622651600000|2021-06-02 16:33:20|2775.99|2762.99|2776.95|2763.95|2778.09|2765.09|2775.63|2762.63|32
1622651610000|2021-06-02 16:33:30|2777.53|2764.53|2776.72|2763.72|2778.13|2765.13|2776.29|2763.29|35
1622651620000|2021-06-02 16:33:40|2776.59|2763.59|2775.72|2762.72|2776.84|2763.84|2775.49|2762.49|30
1622651630000|2021-06-02 16:33:50|2775.61|2762.61|2774.75|2761.75|2775.72|2762.72|2774.75|2761.75|37
1622651640000|2021-06-02 16:34:00|2774.83|2761.83|2775.88|2762.88|2776.15|2763.15|2774.7|2761.7|31
1622651650000|2021-06-02 16:34:10|2775.87|2762.87|2775.44|2762.44|2776.36|2763.36|2775.19|2762.19|34
1622651660000|2021-06-02 16:34:20|2775.41|2762.41|2775.2|2762.2|2776.21|2763.21|2775.01|2762.01|31
1622651670000|2021-06-02 16:34:30|2775.18|2762.18|2775.61|2762.61|2775.73|2762.73|2774.77|2761.77|36
1622651680000|2021-06-02 16:34:40|2775.65|2762.65|2774.21|2761.21|2775.65|2762.65|2774.21|2761.21|35
1622651690000|2021-06-02 16:34:50|2774.12|2761.12|2771.44|2758.44|2774.14|2761.14|2770.54|2757.54|35
1622651700000|2021-06-02 16:35:00|2771.76|2758.76|2770.03|2757.03|2772.39|2759.39|2769.36|2756.36|39
1622651710000|2021-06-02 16:35:10|2769.87|2756.87|2770.8|2757.8|2772.01|2759.01|2769.19|2756.19|40
1622651720000|2021-06-02 16:35:20|2770.69|2757.69|2772.81|2759.81|2773.43|2760.43|2770.24|2757.24|36
1622651730000|2021-06-02 16:35:30|2772.82|2759.82|2770.43|2757.43|2772.83|2759.83|2770.36|2757.36|37
1622651740000|2021-06-02 16:35:40|2770.4|2757.4|2770.76|2757.76|2770.76|2757.76|2770.25|2757.25|34
1622651750000|2021-06-02 16:35:50|2770.74|2757.74|2769.58|2756.58|2770.74|2757.74|2769.58|2756.58|34
1622651760000|2021-06-02 16:36:00|2769.34|2756.34|2773.18|2760.18|2773.18|2760.18|2768.55|2755.55|39
1622651770000|2021-06-02 16:36:10|2773.08|2760.08|2772|2759|2773.08|2760.08|2772|2759|35
1622651780000|2021-06-02 16:36:20|2771.88|2758.88|2772.85|2759.85|2772.85|2759.85|2770.56|2757.56|38
1622651790000|2021-06-02 16:36:30|2772.84|2759.84|2772.8|2759.8|2772.86|2759.86|2772.32|2759.32|30
1622651800000|2021-06-02 16:36:40|2772.84|2759.84|2772.97|2759.97|2773.06|2760.06|2772.41|2759.41|31
1622651810000|2021-06-02 16:36:50|2772.96|2759.96|2774.03|2761.03|2774.03|2761.03|2772.89|2759.89|27
1622651820000|2021-06-02 16:37:00|2773.98|2760.98|2774.34|2761.34|2774.61|2761.61|2773.59|2760.59|29
1622651830000|2021-06-02 16:37:10|2774.18|2761.18|2773.61|2760.61|2774.94|2761.94|2773.44|2760.44|30
1622651840000|2021-06-02 16:37:20|2773.59|2760.59|2773.53|2760.53|2774.29|2761.29|2773.52|2760.52|30
1622651850000|2021-06-02 16:37:30|2773.65|2760.65|2776.15|2763.15|2776.15|2763.15|2773.65|2760.65|35
1622651860000|2021-06-02 16:37:40|2776.18|2763.18|2776.82|2763.82|2777.07|2764.07|2776.18|2763.18|24
1622651870000|2021-06-02 16:37:50|2776.81|2763.81|2776.17|2763.17|2776.81|2763.81|2775.74|2762.74|34
1622651880000|2021-06-02 16:38:00|2775.99|2762.99|2776.41|2763.41|2776.55|2763.55|2775.85|2762.85|34
1622651890000|2021-06-02 16:38:10|2776.43|2763.43|2776.26|2763.26|2776.44|2763.44|2776.22|2763.22|33
1622651900000|2021-06-02 16:38:20|2776.28|2763.28|2776.19|2763.19|2776.41|2763.41|2775.7|2762.7|28
1622651910000|2021-06-02 16:38:30|2776.17|2763.17|2775.76|2762.76|2776.31|2763.31|2775.66|2762.66|30
1622651920000|2021-06-02 16:38:40|2775.78|2762.78|2776.17|2763.17|2776.17|2763.17|2775.78|2762.78|25
1622651930000|2021-06-02 16:38:50|2776.13|2763.13|2776.04|2763.04|2776.16|2763.16|2775.68|2762.68|34
1622651940000|2021-06-02 16:39:00|2776.07|2763.07|2775.95|2762.95|2776.12|2763.12|2775.86|2762.86|32
1622651950000|2021-06-02 16:39:10|2775.94|2762.94|2775.15|2762.15|2776.07|2763.07|2775.11|2762.11|31
1622651960000|2021-06-02 16:39:20|2775.09|2762.09|2774.94|2761.94|2775.36|2762.36|2774.63|2761.63|35
1622651970000|2021-06-02 16:39:30|2774.93|2761.93|2772.66|2759.66|2774.93|2761.93|2772.65|2759.65|33
1622651980000|2021-06-02 16:39:40|2772.69|2759.69|2773.53|2760.53|2774.09|2761.09|2772.69|2759.69|31
1622651990000|2021-06-02 16:39:50|2773.56|2760.56|2772.51|2759.51|2774.74|2761.74|2772.45|2759.45|29
1622652000000|2021-06-02 16:40:00|2772.5|2759.5|2774.22|2761.22|2775.3|2762.3|2772.5|2759.5|39
1622652010000|2021-06-02 16:40:10|2774.23|2761.23|2773.35|2760.35|2774.24|2761.24|2773.18|2760.18|37
1622652020000|2021-06-02 16:40:20|2773.45|2760.45|2771.9|2758.9|2773.45|2760.45|2771.81|2758.81|36
1622652030000|2021-06-02 16:40:30|2771.85|2758.85|2771.26|2758.26|2771.85|2758.85|2771.22|2758.22|26
1622652040000|2021-06-02 16:40:40|2771.23|2758.23|2770.9|2757.9|2771.29|2758.29|2770.64|2757.64|25
1622652050000|2021-06-02 16:40:50|2770.92|2757.92|2771.8|2758.8|2772.03|2759.03|2770.87|2757.87|37
1622652060000|2021-06-02 16:41:00|2771.78|2758.78|2772.72|2759.72|2772.72|2759.72|2771.53|2758.53|34
1622652070000|2021-06-02 16:41:10|2772.63|2759.63|2771.94|2758.94|2773.18|2760.18|2771.94|2758.94|32
1622652080000|2021-06-02 16:41:20|2771.8|2758.8|2770.7|2757.7|2771.8|2758.8|2770.53|2757.53|34
1622652090000|2021-06-02 16:41:30|2770.62|2757.62|2770.42|2757.42|2770.9|2757.9|2770.21|2757.21|34
1622652100000|2021-06-02 16:41:40|2770.49|2757.49|2770.57|2757.57|2770.73|2757.73|2769.8|2756.8|30
1622652110000|2021-06-02 16:41:50|2770.51|2757.51|2770.29|2757.29|2770.98|2757.98|2770.13|2757.13|31
1622652120000|2021-06-02 16:42:00|2770.25|2757.25|2766.93|2753.93|2770.4|2757.4|2766.93|2753.93|30
1622652130000|2021-06-02 16:42:10|2767.13|2754.13|2765.33|2752.33|2767.13|2754.13|2764.19|2751.19|37
1622652140000|2021-06-02 16:42:20|2765.12|2752.12|2766.76|2753.76|2766.76|2753.76|2764.45|2751.45|37
1622652150000|2021-06-02 16:42:30|2766.78|2753.78|2767.15|2754.15|2767.7|2754.7|2766.76|2753.76|37
1622652160000|2021-06-02 16:42:40|2767.13|2754.13|2768.52|2755.52|2768.72|2755.72|2766.98|2753.98|37
1622652170000|2021-06-02 16:42:50|2768.15|2755.15|2766.6|2753.6|2768.15|2755.15|2766.55|2753.55|35
1622652180000|2021-06-02 16:43:00|2766.52|2753.52|2765.89|2752.89|2766.52|2753.52|2765.29|2752.29|35
1622652190000|2021-06-02 16:43:10|2765.95|2752.95|2768.6|2755.6|2768.67|2755.67|2765.9|2752.9|36
1622652200000|2021-06-02 16:43:20|2768.8|2755.8|2767.21|2754.21|2769.14|2756.14|2767.19|2754.19|36
1622652210000|2021-06-02 16:43:30|2767.24|2754.24|2767.54|2754.54|2768.01|2755.01|2766.74|2753.74|37
1622652220000|2021-06-02 16:43:40|2767.55|2754.55|2767.94|2754.94|2768.47|2755.47|2767.53|2754.53|26
1622652230000|2021-06-02 16:43:50|2768.12|2755.12|2769.01|2756.01|2769.25|2756.25|2768.08|2755.08|34
1622652240000|2021-06-02 16:44:00|2768.96|2755.96|2768.97|2755.97|2769.54|2756.54|2768.75|2755.75|33
1622652250000|2021-06-02 16:44:10|2768.93|2755.93|2769.29|2756.29|2769.31|2756.31|2768.82|2755.82|30
1622652260000|2021-06-02 16:44:20|2769.3|2756.3|2771.14|2758.14|2771.19|2758.19|2769.3|2756.3|37
1622652270000|2021-06-02 16:44:30|2771.15|2758.15|2771.23|2758.23|2771.31|2758.31|2771.13|2758.13|16
1622652280000|2021-06-02 16:44:40|2771.1|2758.1|2766.08|2753.08|2771.12|2758.12|2766.08|2753.08|32
1622652290000|2021-06-02 16:44:50|2765.95|2752.95|2765.39|2752.39|2766.34|2753.34|2764.54|2751.54|31
1622652300000|2021-06-02 16:45:00|2765.4|2752.4|2767.06|2754.06|2768.95|2755.95|2765.33|2752.33|36
1622652310000|2021-06-02 16:45:10|2766.84|2753.84|2766.42|2753.42|2767|2754|2766.29|2753.29|35
1622652320000|2021-06-02 16:45:20|2766.41|2753.41|2761.62|2748.62|2766.43|2753.43|2761.61|2748.61|40
1622652330000|2021-06-02 16:45:30|2761.33|2748.33|2764.53|2751.53|2764.53|2751.53|2760.92|2747.92|39
1622652340000|2021-06-02 16:45:40|2764.29|2751.29|2764.72|2751.72|2764.87|2751.87|2763.05|2750.05|36
1622652350000|2021-06-02 16:45:50|2764.68|2751.68|2765.06|2752.06|2765.1|2752.1|2764.3|2751.3|34
1622652360000|2021-06-02 16:46:00|2765.12|2752.12|2765.62|2752.62|2765.87|2752.87|2764.86|2751.86|32
1622652370000|2021-06-02 16:46:10|2765.87|2752.87|2765.18|2752.18|2766.36|2753.36|2764.88|2751.88|30
1622652380000|2021-06-02 16:46:20|2765.59|2752.59|2764.96|2751.96|2765.59|2752.59|2764.75|2751.75|33
1622652390000|2021-06-02 16:46:30|2764.97|2751.97|2762.89|2749.89|2765.14|2752.14|2762.65|2749.65|35
1622652400000|2021-06-02 16:46:40|2762.92|2749.92|2762.37|2749.37|2763.09|2750.09|2762.11|2749.11|28
1622652410000|2021-06-02 16:46:50|2762.41|2749.41|2761.6|2748.6|2762.43|2749.43|2761.39|2748.39|29
1622652420000|2021-06-02 16:47:00|2761.63|2748.63|2761.7|2748.7|2763.29|2750.29|2761.44|2748.44|36
1622652430000|2021-06-02 16:47:10|2761.72|2748.72|2761.18|2748.18|2762.41|2749.41|2761.18|2748.18|35
1622652440000|2021-06-02 16:47:20|2761.77|2748.77|2760.32|2747.32|2761.77|2748.77|2759.93|2746.93|37
1622652450000|2021-06-02 16:47:30|2760.31|2747.31|2760.26|2747.26|2760.46|2747.46|2760.11|2747.11|33
1622652460000|2021-06-02 16:47:40|2760.29|2747.29|2759.65|2746.65|2760.67|2747.67|2759.01|2746.01|40
1622652470000|2021-06-02 16:47:50|2759.78|2746.78|2755.48|2742.48|2759.92|2746.92|2755.15|2742.15|40
1622652480000|2021-06-02 16:48:00|2755.58|2742.58|2755.57|2742.57|2755.67|2742.67|2753.73|2740.73|36
1622652490000|2021-06-02 16:48:10|2755.53|2742.53|2756.03|2743.03|2756.94|2743.94|2755.45|2742.45|33
1622652500000|2021-06-02 16:48:20|2755.84|2742.84|2755.71|2742.71|2756.71|2743.71|2755.01|2742.01|35
1622652510000|2021-06-02 16:48:30|2755.78|2742.78|2755.83|2742.83|2756.48|2743.48|2755.7|2742.7|36
1622652520000|2021-06-02 16:48:40|2755.88|2742.88|2755.99|2742.99|2756.5|2743.5|2755.44|2742.44|38
1622652530000|2021-06-02 16:48:50|2755.97|2742.97|2757.22|2744.22|2757.27|2744.27|2755.97|2742.97|37
1622652540000|2021-06-02 16:49:00|2757.18|2744.18|2757.39|2744.39|2757.39|2744.39|2756.5|2743.5|33
1622652550000|2021-06-02 16:49:10|2757.35|2744.35|2757.95|2744.95|2758.07|2745.07|2757.04|2744.04|35
1622652560000|2021-06-02 16:49:20|2757.85|2744.85|2756.55|2743.55|2757.86|2744.86|2756.38|2743.38|38
1622652570000|2021-06-02 16:49:30|2756.46|2743.46|2755.86|2742.86|2756.73|2743.73|2755.82|2742.82|33
1622652580000|2021-06-02 16:49:40|2756.01|2743.01|2756.35|2743.35|2756.93|2743.93|2755.69|2742.69|37
1622652590000|2021-06-02 16:49:50|2756.14|2743.14|2754.74|2741.74|2756.14|2743.14|2753.43|2740.43|38
1622652600000|2021-06-02 16:50:00|2754.68|2741.68|2756.22|2743.22|2756.33|2743.33|2753.69|2740.69|34
1622652610000|2021-06-02 16:50:10|2756.23|2743.23|2757.86|2744.86|2757.98|2744.98|2756.22|2743.22|31
1622652620000|2021-06-02 16:50:20|2757.87|2744.87|2755.46|2742.46|2757.87|2744.87|2755.46|2742.46|35
1622652630000|2021-06-02 16:50:30|2755.28|2742.28|2756.05|2743.05|2756.14|2743.14|2754.56|2741.56|38
1622652640000|2021-06-02 16:50:40|2756|2743|2756.44|2743.44|2756.7|2743.7|2755.94|2742.94|36
1622652650000|2021-06-02 16:50:50|2756.46|2743.46|2756.08|2743.08|2756.5|2743.5|2756.01|2743.01|31
1622652660000|2021-06-02 16:51:00|2756.11|2743.11|2756.73|2743.73|2756.82|2743.82|2756.1|2743.1|27
1622652670000|2021-06-02 16:51:10|2756.7|2743.7|2758.8|2745.8|2758.87|2745.87|2756.7|2743.7|34
1622652680000|2021-06-02 16:51:20|2758.84|2745.84|2761.65|2748.65|2761.65|2748.65|2758.84|2745.84|36
1622652690000|2021-06-02 16:51:30|2761.7|2748.7|2761.79|2748.79|2763.48|2750.48|2761.66|2748.66|32
1622652700000|2021-06-02 16:51:40|2761.84|2748.84|2761.64|2748.64|2761.84|2748.84|2760.35|2747.35|31
1622652710000|2021-06-02 16:51:50|2761.55|2748.55|2763.93|2750.93|2764.06|2751.06|2761.55|2748.55|31
1622652720000|2021-06-02 16:52:00|2764.04|2751.04|2765.38|2752.38|2765.71|2752.71|2764.04|2751.04|33
1622652730000|2021-06-02 16:52:10|2765.27|2752.27|2761.31|2748.31|2765.38|2752.38|2761.31|2748.31|36
1622652740000|2021-06-02 16:52:20|2761.27|2748.27|2759.96|2746.96|2761.34|2748.34|2759.87|2746.87|27
1622652750000|2021-06-02 16:52:30|2759.91|2746.91|2758.58|2745.58|2760.31|2747.31|2758.58|2745.58|24
1622652760000|2021-06-02 16:52:40|2758.66|2745.66|2758.33|2745.33|2759.23|2746.23|2758.33|2745.33|36
1622652770000|2021-06-02 16:52:50|2758.06|2745.06|2756.58|2743.58|2758.61|2745.61|2756.4|2743.4|34
1622652780000|2021-06-02 16:53:00|2756.56|2743.56|2756.39|2743.39|2756.66|2743.66|2755.9|2742.9|31
1622652790000|2021-06-02 16:53:10|2756.48|2743.48|2758.97|2745.97|2758.97|2745.97|2756.34|2743.34|33
1622652800000|2021-06-02 16:53:20|2758.95|2745.95|2761|2748|2761|2748|2758.56|2745.56|37
1622652810000|2021-06-02 16:53:30|2760.97|2747.97|2760.08|2747.08|2761.04|2748.04|2759.88|2746.88|35
1622652820000|2021-06-02 16:53:40|2760.09|2747.09|2761.61|2748.61|2761.76|2748.76|2760.09|2747.09|38
1622652830000|2021-06-02 16:53:50|2761.63|2748.63|2761.06|2748.06|2761.67|2748.67|2760.33|2747.33|31
1622652840000|2021-06-02 16:54:00|2761.08|2748.08|2760.23|2747.23|2761.08|2748.08|2760.22|2747.22|33
1622652850000|2021-06-02 16:54:10|2760.44|2747.44|2761.44|2748.44|2761.44|2748.44|2759.8|2746.8|30
1622652860000|2021-06-02 16:54:20|2761.03|2748.03|2759.67|2746.67|2761.03|2748.03|2759.48|2746.48|35
1622652870000|2021-06-02 16:54:30|2759.76|2746.76|2759.52|2746.52|2759.87|2746.87|2759.24|2746.24|32
1622652880000|2021-06-02 16:54:40|2759.43|2746.43|2759.92|2746.92|2760.26|2747.26|2759.43|2746.43|31
1622652890000|2021-06-02 16:54:50|2759.9|2746.9|2759.46|2746.46|2760.03|2747.03|2759.45|2746.45|33
1622652900000|2021-06-02 16:55:00|2759.47|2746.47|2760.83|2747.83|2760.88|2747.88|2759.47|2746.47|33
1622652910000|2021-06-02 16:55:10|2760.81|2747.81|2761.03|2748.03|2761.04|2748.04|2760.75|2747.75|30
1622652920000|2021-06-02 16:55:20|2761.01|2748.01|2760.61|2747.61|2761.01|2748.01|2760.22|2747.22|36
1622652930000|2021-06-02 16:55:30|2760.62|2747.62|2761.02|2748.02|2761.17|2748.17|2760.49|2747.49|27
1622652940000|2021-06-02 16:55:40|2761.01|2748.01|2761.37|2748.37|2761.42|2748.42|2760.69|2747.69|31
1622652950000|2021-06-02 16:55:50|2761.38|2748.38|2761.48|2748.48|2761.57|2748.57|2761.15|2748.15|15
1622652960000|2021-06-02 16:56:00|2761.38|2748.38|2761.43|2748.43|2761.58|2748.58|2761.27|2748.27|26
1622652970000|2021-06-02 16:56:10|2761.42|2748.42|2762.1|2749.1|2762.1|2749.1|2761.42|2748.42|21
1622652980000|2021-06-02 16:56:20|2762.13|2749.13|2762.73|2749.73|2762.85|2749.85|2761.78|2748.78|24
1622652990000|2021-06-02 16:56:30|2762.57|2749.57|2762.67|2749.67|2762.71|2749.71|2762.46|2749.46|18
1622653000000|2021-06-02 16:56:40|2762.64|2749.64|2760.99|2747.99|2762.87|2749.87|2760.99|2747.99|27
1622653010000|2021-06-02 16:56:50|2761.14|2748.14|2761.73|2748.73|2761.82|2748.82|2760.91|2747.91|32
1622653020000|2021-06-02 16:57:00|2761.72|2748.72|2763.15|2750.15|2763.15|2750.15|2761.39|2748.39|33
1622653030000|2021-06-02 16:57:10|2763.26|2750.26|2763.62|2750.62|2763.74|2750.74|2762.73|2749.73|18
1622653040000|2021-06-02 16:57:20|2763.64|2750.64|2764.38|2751.38|2764.38|2751.38|2763.64|2750.64|23
1622653050000|2021-06-02 16:57:30|2764.29|2751.29|2764.19|2751.19|2765.05|2752.05|2764.18|2751.18|27
1622653060000|2021-06-02 16:57:40|2764.01|2751.01|2765.5|2752.5|2765.78|2752.78|2764.01|2751.01|34
1622653070000|2021-06-02 16:57:50|2765.53|2752.53|2766.24|2753.24|2766.24|2753.24|2765.5|2752.5|31
1622653080000|2021-06-02 16:58:00|2766.27|2753.27|2769.86|2756.86|2769.86|2756.86|2766.27|2753.27|32
1622653090000|2021-06-02 16:58:10|2769.82|2756.82|2769.11|2756.11|2769.82|2756.82|2768.65|2755.65|36
1622653100000|2021-06-02 16:58:20|2769.07|2756.07|2767.15|2754.15|2769.07|2756.07|2767.15|2754.15|29
1622653110000|2021-06-02 16:58:30|2767.21|2754.21|2768.61|2755.61|2768.61|2755.61|2767.21|2754.21|31
1622653120000|2021-06-02 16:58:40|2768.67|2755.67|2766.4|2753.4|2768.86|2755.86|2766.4|2753.4|30
1622653130000|2021-06-02 16:58:50|2766.47|2753.47|2766.66|2753.66|2767.1|2754.1|2766.46|2753.46|24
1622653140000|2021-06-02 16:59:00|2766.55|2753.55|2767.21|2754.21|2767.21|2754.21|2766.49|2753.49|22
1622653150000|2021-06-02 16:59:10|2767.2|2754.2|2766.99|2753.99|2767.21|2754.21|2766.75|2753.75|26
1622653160000|2021-06-02 16:59:20|2766.8|2753.8|2766.34|2753.34|2766.96|2753.96|2766.31|2753.31|25
1622653170000|2021-06-02 16:59:30|2766.36|2753.36|2764.94|2751.94|2766.36|2753.36|2764.86|2751.86|33
1622653180000|2021-06-02 16:59:40|2764.92|2751.92|2766.4|2753.4|2766.48|2753.48|2764.83|2751.83|22
1622653190000|2021-06-02 16:59:50|2766.43|2753.43|2766.76|2753.76|2767.06|2754.06|2766.43|2753.43|33
1622653200000|2021-06-02 17:00:00|2766.8|2753.8|2771.05|2758.05|2771.05|2758.05|2766.78|2753.78|35
1622653210000|2021-06-02 17:00:10|2771.18|2758.18|2771.02|2758.02|2771.73|2758.73|2769.44|2756.44|38
1622653220000|2021-06-02 17:00:20|2771.03|2758.03|2770.35|2757.35|2771.36|2758.36|2769.64|2756.64|39
1622653230000|2021-06-02 17:00:30|2770.46|2757.46|2771.36|2758.36|2771.36|2758.36|2770.42|2757.42|33
1622653240000|2021-06-02 17:00:40|2771.39|2758.39|2771.76|2758.76|2771.76|2758.76|2771.39|2758.39|22
1622653250000|2021-06-02 17:00:50|2771.72|2758.72|2771.87|2758.87|2772.17|2759.17|2771.72|2758.72|30
1622653260000|2021-06-02 17:01:00|2771.86|2758.86|2771.98|2758.98|2771.98|2758.98|2771.63|2758.63|23
1622653270000|2021-06-02 17:01:10|2772.06|2759.06|2773.54|2760.54|2774.67|2761.67|2772.06|2759.06|25
1622653280000|2021-06-02 17:01:20|2773.52|2760.52|2773.62|2760.62|2773.87|2760.87|2773.41|2760.41|29
1622653290000|2021-06-02 17:01:30|2773.65|2760.65|2773.9|2760.9|2774.62|2761.62|2773.65|2760.65|31
1622653300000|2021-06-02 17:01:40|2774.04|2761.04|2774.91|2761.91|2774.91|2761.91|2774.04|2761.04|37
1622653310000|2021-06-02 17:01:50|2775.04|2762.04|2776.12|2763.12|2777.17|2764.17|2775.04|2762.04|37
1622653320000|2021-06-02 17:02:00|2776.22|2763.22|2777.09|2764.09|2777.13|2764.13|2776.12|2763.12|34
1622653330000|2021-06-02 17:02:10|2777.16|2764.16|2778.18|2765.18|2778.18|2765.18|2777.06|2764.06|26
1622653340000|2021-06-02 17:02:20|2778.17|2765.17|2778.18|2765.18|2778.42|2765.42|2778.17|2765.17|13
1622653350000|2021-06-02 17:02:30|2777.72|2764.72|2776.92|2763.92|2778|2765|2776.74|2763.74|30
1622653360000|2021-06-02 17:02:40|2776.96|2763.96|2778.27|2765.27|2778.34|2765.34|2776.87|2763.87|34
1622653370000|2021-06-02 17:02:50|2778.32|2765.32|2777.57|2764.57|2779.07|2766.07|2777.25|2764.25|32
1622653380000|2021-06-02 17:03:00|2777.45|2764.45|2777.9|2764.9|2778.39|2765.39|2777.17|2764.17|34
1622653390000|2021-06-02 17:03:10|2777.94|2764.94|2777.94|2764.94|2778.15|2765.15|2777.85|2764.85|27
1622653400000|2021-06-02 17:03:20|2777.78|2764.78|2776.14|2763.14|2777.78|2764.78|2776.13|2763.13|35
1622653410000|2021-06-02 17:03:30|2776.07|2763.07|2776.11|2763.11|2776.22|2763.22|2775.48|2762.48|32
1622653420000|2021-06-02 17:03:40|2776.13|2763.13|2775.54|2762.54|2776.32|2763.32|2775.54|2762.54|33
1622653430000|2021-06-02 17:03:50|2775.57|2762.57|2774.46|2761.46|2775.8|2762.8|2774.46|2761.46|31
1622653440000|2021-06-02 17:04:00|2774.44|2761.44|2772.5|2759.5|2774.5|2761.5|2772.42|2759.42|36
1622653450000|2021-06-02 17:04:10|2772.52|2759.52|2774.43|2761.43|2774.43|2761.43|2772.52|2759.52|40
1622653460000|2021-06-02 17:04:20|2774.6|2761.6|2775.1|2762.1|2775.1|2762.1|2774.58|2761.58|35
1622653470000|2021-06-02 17:04:30|2775.04|2762.04|2775.47|2762.47|2775.67|2762.67|2774.97|2761.97|28
1622653480000|2021-06-02 17:04:40|2775.54|2762.54|2774.88|2761.88|2775.56|2762.56|2774.88|2761.88|32
1622653490000|2021-06-02 17:04:50|2774.82|2761.82|2772.47|2759.47|2774.82|2761.82|2772.47|2759.47|28
1622653500000|2021-06-02 17:05:00|2772.48|2759.48|2772.51|2759.51|2772.69|2759.69|2772.32|2759.32|22
1622653510000|2021-06-02 17:05:10|2772.39|2759.39|2772.55|2759.55|2772.7|2759.7|2772.37|2759.37|20
1622653520000|2021-06-02 17:05:20|2772.5|2759.5|2773.51|2760.51|2773.53|2760.53|2772.31|2759.31|34
1622653530000|2021-06-02 17:05:30|2773.5|2760.5|2773.44|2760.44|2773.56|2760.56|2772.98|2759.98|28
1622653540000|2021-06-02 17:05:40|2773.32|2760.32|2773.31|2760.31|2773.36|2760.36|2772.79|2759.79|31
1622653550000|2021-06-02 17:05:50|2772.72|2759.72|2772.79|2759.79|2772.98|2759.98|2772.64|2759.64|31
1622653560000|2021-06-02 17:06:00|2772.74|2759.74|2771.92|2758.92|2772.79|2759.79|2771.89|2758.89|29
1622653570000|2021-06-02 17:06:10|2771.9|2758.9|2769.69|2756.69|2771.9|2758.9|2769.69|2756.69|35
1622653580000|2021-06-02 17:06:20|2768.85|2755.85|2767.46|2754.46|2769.46|2756.46|2767.46|2754.46|34
1622653590000|2021-06-02 17:06:30|2767.38|2754.38|2767.84|2754.84|2767.92|2754.92|2767.28|2754.28|31
1622653600000|2021-06-02 17:06:40|2767.88|2754.88|2767.94|2754.94|2768.46|2755.46|2767.84|2754.84|28
1622653610000|2021-06-02 17:06:50|2767.97|2754.97|2767.05|2754.05|2768.06|2755.06|2767.05|2754.05|33
1622653620000|2021-06-02 17:07:00|2767.07|2754.07|2766.05|2753.05|2767.07|2754.07|2765.25|2752.25|31
1622653630000|2021-06-02 17:07:10|2766.12|2753.12|2766.19|2753.19|2766.29|2753.29|2765.47|2752.47|32
1622653640000|2021-06-02 17:07:20|2766.27|2753.27|2767.23|2754.23|2768.02|2755.02|2766.27|2753.27|31
1622653650000|2021-06-02 17:07:30|2767.29|2754.29|2768.18|2755.18|2768.24|2755.24|2766.97|2753.97|28
1622653660000|2021-06-02 17:07:40|2768.07|2755.07|2766.88|2753.88|2768.3|2755.3|2766.84|2753.84|37
1622653670000|2021-06-02 17:07:50|2766.91|2753.91|2767.22|2754.22|2767.74|2754.74|2766.91|2753.91|34
1622653680000|2021-06-02 17:08:00|2767.24|2754.24|2767.25|2754.25|2767.27|2754.27|2766.85|2753.85|22
1622653690000|2021-06-02 17:08:10|2767.23|2754.23|2768.23|2755.23|2768.38|2755.38|2767.23|2754.23|33
1622653700000|2021-06-02 17:08:20|2768.26|2755.26|2769.61|2756.61|2769.72|2756.72|2768.2|2755.2|35
1622653710000|2021-06-02 17:08:30|2769.64|2756.64|2768.77|2755.77|2769.96|2756.96|2768.77|2755.77|31
1622653720000|2021-06-02 17:08:40|2768.76|2755.76|2769.62|2756.62|2769.62|2756.62|2768.72|2755.72|31
1622653730000|2021-06-02 17:08:50|2769.73|2756.73|2770.59|2757.59|2770.59|2757.59|2769.73|2756.73|27
1622653740000|2021-06-02 17:09:00|2770.81|2757.81|2773.3|2760.3|2773.36|2760.36|2770.75|2757.75|29
1622653750000|2021-06-02 17:09:10|2773.26|2760.26|2770.08|2757.08|2773.26|2760.26|2769.91|2756.91|33
1622653760000|2021-06-02 17:09:20|2769.98|2756.98|2770.35|2757.35|2770.35|2757.35|2769.84|2756.84|30
1622653770000|2021-06-02 17:09:30|2770.4|2757.4|2770.06|2757.06|2770.93|2757.93|2769.96|2756.96|29
1622653780000|2021-06-02 17:09:40|2770.08|2757.08|2767.92|2754.92|2770.11|2757.11|2767.91|2754.91|32
1622653790000|2021-06-02 17:09:50|2767.94|2754.94|2769|2756|2769.04|2756.04|2767.82|2754.82|33
1622653800000|2021-06-02 17:10:00|2768.97|2755.97|2767.55|2754.55|2769.01|2756.01|2767.48|2754.48|29
1622653810000|2021-06-02 17:10:10|2767.45|2754.45|2766.68|2753.68|2767.45|2754.45|2766.55|2753.55|31
1622653820000|2021-06-02 17:10:20|2766.63|2753.63|2767.19|2754.19|2767.51|2754.51|2766.36|2753.36|38
1622653830000|2021-06-02 17:10:30|2767.2|2754.2|2767.23|2754.23|2767.84|2754.84|2766.94|2753.94|26
1622653840000|2021-06-02 17:10:40|2767.14|2754.14|2765.45|2752.45|2767.24|2754.24|2765.45|2752.45|36
1622653850000|2021-06-02 17:10:50|2765.34|2752.34|2766.2|2753.2|2766.37|2753.37|2765.19|2752.19|33
1622653860000|2021-06-02 17:11:00|2766.25|2753.25|2763.2|2750.2|2766.95|2753.95|2763.2|2750.2|37
1622653870000|2021-06-02 17:11:10|2763.23|2750.23|2761.57|2748.57|2763.35|2750.35|2761.16|2748.16|35
1622653880000|2021-06-02 17:11:20|2761.45|2748.45|2761.7|2748.7|2762.73|2749.73|2761.45|2748.45|36
1622653890000|2021-06-02 17:11:30|2762.01|2749.01|2761.92|2748.92|2762.14|2749.14|2761.55|2748.55|36
1622653900000|2021-06-02 17:11:40|2761.97|2748.97|2761.44|2748.44|2762.41|2749.41|2760.41|2747.41|36
1622653910000|2021-06-02 17:11:50|2761.46|2748.46|2760.57|2747.57|2761.55|2748.55|2760.57|2747.57|30
1622653920000|2021-06-02 17:12:00|2760.52|2747.52|2759.93|2746.93|2760.59|2747.59|2759.7|2746.7|36
1622653930000|2021-06-02 17:12:10|2759.91|2746.91|2760.77|2747.77|2760.95|2747.95|2759.9|2746.9|31
1622653940000|2021-06-02 17:12:20|2760.72|2747.72|2760.23|2747.23|2761.3|2748.3|2760.23|2747.23|34
1622653950000|2021-06-02 17:12:30|2760.22|2747.22|2760.07|2747.07|2760.38|2747.38|2760.04|2747.04|27
1622653960000|2021-06-02 17:12:40|2760.03|2747.03|2759.83|2746.83|2760.43|2747.43|2759.81|2746.81|31
1622653970000|2021-06-02 17:12:50|2759.86|2746.86|2760|2747|2762.1|2749.1|2759.86|2746.86|36
1622653980000|2021-06-02 17:13:00|2759.84|2746.84|2761.37|2748.37|2761.37|2748.37|2759.84|2746.84|36
1622653990000|2021-06-02 17:13:10|2761.47|2748.47|2763.46|2750.46|2763.94|2750.94|2761.47|2748.47|31
1622654000000|2021-06-02 17:13:20|2763.25|2750.25|2762.27|2749.27|2763.25|2750.25|2761.98|2748.98|33
1622654010000|2021-06-02 17:13:30|2762.33|2749.33|2762.85|2749.85|2762.85|2749.85|2761.76|2748.76|32
1622654020000|2021-06-02 17:13:40|2763|2750|2762.37|2749.37|2764.42|2751.42|2762.37|2749.37|33
1622654030000|2021-06-02 17:13:50|2762.29|2749.29|2761.97|2748.97|2762.47|2749.47|2761.97|2748.97|22
1622654040000|2021-06-02 17:14:00|2762.07|2749.07|2762.72|2749.72|2762.75|2749.75|2761.97|2748.97|29
1622654050000|2021-06-02 17:14:10|2762.6|2749.6|2760.77|2747.77|2762.63|2749.63|2760.77|2747.77|22
1622654060000|2021-06-02 17:14:20|2760.88|2747.88|2761.76|2748.76|2761.76|2748.76|2760.48|2747.48|29
1622654070000|2021-06-02 17:14:30|2761.89|2748.89|2761.14|2748.14|2762.29|2749.29|2761.14|2748.14|35
1622654080000|2021-06-02 17:14:40|2761.17|2748.17|2760.3|2747.3|2761.17|2748.17|2759.78|2746.78|34
1622654090000|2021-06-02 17:14:50|2760.25|2747.25|2761.21|2748.21|2761.25|2748.25|2760.25|2747.25|30
1622654100000|2021-06-02 17:15:00|2761.15|2748.15|2762.27|2749.27|2762.41|2749.41|2761.04|2748.04|36
1622654110000|2021-06-02 17:15:10|2762.33|2749.33|2761.25|2748.25|2762.58|2749.58|2761.25|2748.25|37
1622654120000|2021-06-02 17:15:20|2761.27|2748.27|2761.26|2748.26|2761.5|2748.5|2761.09|2748.09|33
1622654130000|2021-06-02 17:15:30|2761.25|2748.25|2761.67|2748.67|2761.71|2748.71|2761.08|2748.08|30
1622654140000|2021-06-02 17:15:40|2761.72|2748.72|2763.29|2750.29|2763.39|2750.39|2761.71|2748.71|33
1622654150000|2021-06-02 17:15:50|2763.36|2750.36|2762.61|2749.61|2763.36|2750.36|2762.16|2749.16|36
1622654160000|2021-06-02 17:16:00|2762.67|2749.67|2761.04|2748.04|2762.85|2749.85|2761.04|2748.04|38
1622654170000|2021-06-02 17:16:10|2761.01|2748.01|2759.75|2746.75|2761.3|2748.3|2759.75|2746.75|35
1622654180000|2021-06-02 17:16:20|2759.64|2746.64|2760.36|2747.36|2760.43|2747.43|2759.58|2746.58|36
1622654190000|2021-06-02 17:16:30|2760.49|2747.49|2760.74|2747.74|2760.76|2747.76|2759.92|2746.92|34
1622654200000|2021-06-02 17:16:40|2760.62|2747.62|2760.6|2747.6|2760.86|2747.86|2760.2|2747.2|33
1622654210000|2021-06-02 17:16:50|2760.64|2747.64|2760.55|2747.55|2760.85|2747.85|2760.48|2747.48|29
1622654220000|2021-06-02 17:17:00|2760.57|2747.57|2760.41|2747.41|2760.6|2747.6|2760.37|2747.37|29
1622654230000|2021-06-02 17:17:10|2760.43|2747.43|2760.09|2747.09|2760.71|2747.71|2760.09|2747.09|36
1622654240000|2021-06-02 17:17:20|2760.1|2747.1|2760.47|2747.47|2760.47|2747.47|2759.96|2746.96|24
1622654250000|2021-06-02 17:17:30|2760.5|2747.5|2760.89|2747.89|2760.89|2747.89|2760.5|2747.5|23
1622654260000|2021-06-02 17:17:40|2760.9|2747.9|2760.2|2747.2|2761.13|2748.13|2760|2747|37
1622654270000|2021-06-02 17:17:50|2760.49|2747.49|2759.65|2746.65|2760.62|2747.62|2759.49|2746.49|38
1622654280000|2021-06-02 17:18:00|2759.58|2746.58|2760.28|2747.28|2760.28|2747.28|2759.52|2746.52|33
1622654290000|2021-06-02 17:18:10|2760.24|2747.24|2759.8|2746.8|2760.35|2747.35|2759.79|2746.79|34
1622654300000|2021-06-02 17:18:20|2759.79|2746.79|2761.66|2748.66|2761.66|2748.66|2759.77|2746.77|36
1622654310000|2021-06-02 17:18:30|2761.71|2748.71|2761.19|2748.19|2761.71|2748.71|2760.42|2747.42|38
1622654320000|2021-06-02 17:18:40|2761.18|2748.18|2762.2|2749.2|2762.2|2749.2|2760.87|2747.87|37
1622654330000|2021-06-02 17:18:50|2762.35|2749.35|2762.24|2749.24|2762.39|2749.39|2761.5|2748.5|37
1622654340000|2021-06-02 17:19:00|2762.23|2749.23|2764.16|2751.16|2765.17|2752.17|2762.17|2749.17|37
1622654350000|2021-06-02 17:19:10|2763.77|2750.77|2762.56|2749.56|2763.77|2750.77|2762.4|2749.4|33
1622654360000|2021-06-02 17:19:20|2762.47|2749.47|2761.86|2748.86|2762.65|2749.65|2761.4|2748.4|37
1622654370000|2021-06-02 17:19:30|2762.42|2749.42|2762.94|2749.94|2763.35|2750.35|2762.33|2749.33|37
1622654380000|2021-06-02 17:19:40|2762.77|2749.77|2764.03|2751.03|2764.09|2751.09|2762.73|2749.73|37
1622654390000|2021-06-02 17:19:50|2764.02|2751.02|2763.95|2750.95|2764.38|2751.38|2763.58|2750.58|35
1622654400000|2021-06-02 17:20:00|2764.16|2751.16|2764.53|2751.53|2764.77|2751.77|2764.03|2751.03|34
1622654410000|2021-06-02 17:20:10|2764.55|2751.55|2764.66|2751.66|2764.66|2751.66|2763.85|2750.85|32
1622654420000|2021-06-02 17:20:20|2764.67|2751.67|2764.85|2751.85|2764.85|2751.85|2764.55|2751.55|34
1622654430000|2021-06-02 17:20:30|2764.73|2751.73|2763.33|2750.33|2764.92|2751.92|2763.2|2750.2|37
1622654440000|2021-06-02 17:20:40|2763.27|2750.27|2762.89|2749.89|2763.34|2750.34|2762.89|2749.89|26
1622654450000|2021-06-02 17:20:50|2762.84|2749.84|2762.64|2749.64|2762.84|2749.84|2762.45|2749.45|31
1622654460000|2021-06-02 17:21:00|2762.77|2749.77|2763.58|2750.58|2763.63|2750.63|2762.6|2749.6|32
1622654470000|2021-06-02 17:21:10|2763.57|2750.57|2763.62|2750.62|2764|2751|2763.42|2750.42|22
1622654480000|2021-06-02 17:21:20|2763.71|2750.71|2763.52|2750.52|2763.95|2750.95|2763.33|2750.33|25
1622654490000|2021-06-02 17:21:30|2763.44|2750.44|2762.21|2749.21|2763.44|2750.44|2762.03|2749.03|38
1622654500000|2021-06-02 17:21:40|2762.24|2749.24|2762.18|2749.18|2762.38|2749.38|2762.06|2749.06|28
1622654510000|2021-06-02 17:21:50|2762.06|2749.06|2761.64|2748.64|2762.06|2749.06|2761.34|2748.34|33
1622654520000|2021-06-02 17:22:00|2761.65|2748.65|2761.23|2748.23|2761.71|2748.71|2761.23|2748.23|21
1622654530000|2021-06-02 17:22:10|2761.2|2748.2|2761.15|2748.15|2761.2|2748.2|2760.81|2747.81|26
1622654540000|2021-06-02 17:22:20|2761.12|2748.12|2760.39|2747.39|2761.12|2748.12|2760.37|2747.37|31
1622654550000|2021-06-02 17:22:30|2760.42|2747.42|2760.36|2747.36|2760.54|2747.54|2760.33|2747.33|28
1622654560000|2021-06-02 17:22:40|2760.61|2747.61|2762.08|2749.08|2762.98|2749.98|2760.61|2747.61|36
1622654570000|2021-06-02 17:22:50|2762.02|2749.02|2762.28|2749.28|2762.28|2749.28|2762.01|2749.01|32
1622654580000|2021-06-02 17:23:00|2762.3|2749.3|2762.42|2749.42|2762.69|2749.69|2762.29|2749.29|35
1622654590000|2021-06-02 17:23:10|2762.36|2749.36|2762.2|2749.2|2762.49|2749.49|2762.18|2749.18|35
1622654600000|2021-06-02 17:23:20|2762.21|2749.21|2761.66|2748.66|2762.25|2749.25|2761.66|2748.66|29
1622654610000|2021-06-02 17:23:30|2761.67|2748.67|2761.19|2748.19|2761.69|2748.69|2760.87|2747.87|26
1622654620000|2021-06-02 17:23:40|2761.34|2748.34|2761.58|2748.58|2761.72|2748.72|2761.02|2748.02|35
1622654630000|2021-06-02 17:23:50|2761.62|2748.62|2761.52|2748.52|2761.65|2748.65|2761.49|2748.49|28
1622654640000|2021-06-02 17:24:00|2761.7|2748.7|2761.43|2748.43|2761.7|2748.7|2761.35|2748.35|31
1622654650000|2021-06-02 17:24:10|2761.51|2748.51|2761.87|2748.87|2762.14|2749.14|2760.79|2747.79|32
1622654660000|2021-06-02 17:24:20|2761.79|2748.79|2761.94|2748.94|2761.94|2748.94|2761.4|2748.4|30
1622654670000|2021-06-02 17:24:30|2761.64|2748.64|2761.01|2748.01|2761.92|2748.92|2760.85|2747.85|20
1622654680000|2021-06-02 17:24:40|2761.1|2748.1|2760.26|2747.26|2761.11|2748.11|2760.19|2747.19|26
1622654690000|2021-06-02 17:24:50|2760.22|2747.22|2759.33|2746.33|2760.26|2747.26|2758.39|2745.39|32
1622654700000|2021-06-02 17:25:00|2759.69|2746.69|2759.87|2746.87|2760.03|2747.03|2759.48|2746.48|34
1622654710000|2021-06-02 17:25:10|2759.86|2746.86|2760.34|2747.34|2760.42|2747.42|2759.85|2746.85|32
1622654720000|2021-06-02 17:25:20|2760.26|2747.26|2759.95|2746.95|2760.42|2747.42|2759.91|2746.91|35
1622654730000|2021-06-02 17:25:30|2759.94|2746.94|2758.66|2745.66|2759.99|2746.99|2758.55|2745.55|26
1622654740000|2021-06-02 17:25:40|2758.68|2745.68|2757.16|2744.16|2758.77|2745.77|2757.16|2744.16|26
1622654750000|2021-06-02 17:25:50|2757.31|2744.31|2756.95|2743.95|2757.32|2744.32|2756.91|2743.91|25
1622654760000|2021-06-02 17:26:00|2756.92|2743.92|2755.21|2742.21|2756.92|2743.92|2755.14|2742.14|32
1622654770000|2021-06-02 17:26:10|2755.27|2742.27|2754.22|2741.22|2755.27|2742.27|2754.15|2741.15|31
1622654780000|2021-06-02 17:26:20|2754.3|2741.3|2752.73|2739.73|2754.76|2741.76|2752.73|2739.73|34
1622654790000|2021-06-02 17:26:30|2751.53|2738.53|2751.7|2738.7|2751.7|2738.7|2750.9|2737.9|37
1622654800000|2021-06-02 17:26:40|2751.95|2738.95|2753.32|2740.32|2753.49|2740.49|2751.8|2738.8|30
1622654810000|2021-06-02 17:26:50|2753.35|2740.35|2753.52|2740.52|2753.81|2740.81|2753.35|2740.35|33
1622654820000|2021-06-02 17:27:00|2753.79|2740.79|2754.3|2741.3|2755.69|2742.69|2753.75|2740.75|35
1622654830000|2021-06-02 17:27:10|2754.22|2741.22|2751.38|2738.38|2754.26|2741.26|2751.38|2738.38|32
1622654840000|2021-06-02 17:27:20|2751.6|2738.6|2751.03|2738.03|2751.6|2738.6|2750.89|2737.89|38
1622654850000|2021-06-02 17:27:30|2751.05|2738.05|2750.59|2737.59|2751.05|2738.05|2750.47|2737.47|38
1622654860000|2021-06-02 17:27:40|2750.47|2737.47|2750.09|2737.09|2750.5|2737.5|2750.07|2737.07|25
1622654870000|2021-06-02 17:27:50|2750.05|2737.05|2750.92|2737.92|2750.93|2737.93|2750.05|2737.05|33
1622654880000|2021-06-02 17:28:00|2750.88|2737.88|2751.25|2738.25|2751.44|2738.44|2750.48|2737.48|32
1622654890000|2021-06-02 17:28:10|2751.35|2738.35|2751.9|2738.9|2752.59|2739.59|2751.25|2738.25|32
1622654900000|2021-06-02 17:28:20|2751.66|2738.66|2751.86|2738.86|2751.86|2738.86|2751.5|2738.5|29
1622654910000|2021-06-02 17:28:30|2751.98|2738.98|2753.92|2740.92|2753.92|2740.92|2751.8|2738.8|34
1622654920000|2021-06-02 17:28:40|2753.96|2740.96|2752.67|2739.67|2753.96|2740.96|2752.67|2739.67|38
1622654930000|2021-06-02 17:28:50|2752.74|2739.74|2752.81|2739.81|2752.85|2739.85|2752.44|2739.44|34
1622654940000|2021-06-02 17:29:00|2752.89|2739.89|2753.87|2740.87|2753.92|2740.92|2752.89|2739.89|34
1622654950000|2021-06-02 17:29:10|2753.93|2740.93|2754.02|2741.02|2754.14|2741.14|2753.76|2740.76|32
1622654960000|2021-06-02 17:29:20|2754.04|2741.04|2754.21|2741.21|2754.21|2741.21|2753.98|2740.98|16
1622654970000|2021-06-02 17:29:30|2754.19|2741.19|2754.08|2741.08|2754.19|2741.19|2753.85|2740.85|25
1622654980000|2021-06-02 17:29:40|2754.19|2741.19|2752.98|2739.98|2754.57|2741.57|2752.82|2739.82|36
1622654990000|2021-06-02 17:29:50|2752.85|2739.85|2752.79|2739.79|2752.85|2739.85|2752.69|2739.69|19
1622655000000|2021-06-02 17:30:00|2752.8|2739.8|2752.48|2739.48|2753.31|2740.31|2752.48|2739.48|34
1622655010000|2021-06-02 17:30:10|2752.14|2739.14|2750.27|2737.27|2752.14|2739.14|2750.27|2737.27|34
1622655020000|2021-06-02 17:30:20|2750.24|2737.24|2750.32|2737.32|2750.7|2737.7|2747.72|2734.72|37
1622655030000|2021-06-02 17:30:30|2750.34|2737.34|2751.06|2738.06|2751.08|2738.08|2750.31|2737.31|37
1622655040000|2021-06-02 17:30:40|2751.08|2738.08|2752.1|2739.1|2752.1|2739.1|2750.95|2737.95|32
1622655050000|2021-06-02 17:30:50|2752.11|2739.11|2751.17|2738.17|2752.13|2739.13|2751.11|2738.11|34
1622655060000|2021-06-02 17:31:00|2751.19|2738.19|2754.37|2741.37|2754.37|2741.37|2751.19|2738.19|34
1622655070000|2021-06-02 17:31:10|2754.41|2741.41|2754.05|2741.05|2754.81|2741.81|2754.02|2741.02|33
1622655080000|2021-06-02 17:31:20|2754.07|2741.07|2755.61|2742.61|2755.63|2742.63|2754.07|2741.07|31
1622655090000|2021-06-02 17:31:30|2755.72|2742.72|2756.54|2743.54|2756.65|2743.65|2755.52|2742.52|32
1622655100000|2021-06-02 17:31:40|2756.58|2743.58|2755.62|2742.62|2756.66|2743.66|2755.44|2742.44|35
1622655110000|2021-06-02 17:31:50|2755.6|2742.6|2756.7|2743.7|2756.74|2743.74|2755.56|2742.56|31
1622655120000|2021-06-02 17:32:00|2756.72|2743.72|2757.59|2744.59|2758.36|2745.36|2756.37|2743.37|33
1622655130000|2021-06-02 17:32:10|2757.89|2744.89|2759.5|2746.5|2759.5|2746.5|2757.89|2744.89|26
1622655140000|2021-06-02 17:32:20|2759.45|2746.45|2759.64|2746.64|2760.12|2747.12|2759.02|2746.02|36
1622655150000|2021-06-02 17:32:30|2759.66|2746.66|2760.93|2747.93|2760.95|2747.95|2759.66|2746.66|31
1622655160000|2021-06-02 17:32:40|2761.12|2748.12|2761.01|2748.01|2761.39|2748.39|2760.92|2747.92|30
1622655170000|2021-06-02 17:32:50|2760.93|2747.93|2761.06|2748.06|2761.37|2748.37|2760.81|2747.81|30
1622655180000|2021-06-02 17:33:00|2761.22|2748.22|2761.45|2748.45|2762.27|2749.27|2761.22|2748.22|31
1622655190000|2021-06-02 17:33:10|2761.35|2748.35|2761.56|2748.56|2761.66|2748.66|2761.3|2748.3|25
1622655200000|2021-06-02 17:33:20|2761.55|2748.55|2762.17|2749.17|2762.19|2749.19|2761.47|2748.47|30
1622655210000|2021-06-02 17:33:30|2762.45|2749.45|2762.33|2749.33|2762.51|2749.51|2762.13|2749.13|34
1622655220000|2021-06-02 17:33:40|2762.32|2749.32|2762.79|2749.79|2762.89|2749.89|2762.24|2749.24|29
1622655230000|2021-06-02 17:33:50|2762.78|2749.78|2761.84|2748.84|2762.78|2749.78|2761.39|2748.39|32
1622655240000|2021-06-02 17:34:00|2761.85|2748.85|2761.62|2748.62|2761.86|2748.86|2761.57|2748.57|29
1622655250000|2021-06-02 17:34:10|2761.61|2748.61|2759.89|2746.89|2761.61|2748.61|2759.79|2746.79|33
1622655260000|2021-06-02 17:34:20|2760.07|2747.07|2762.05|2749.05|2762.05|2749.05|2759.75|2746.75|32
1622655270000|2021-06-02 17:34:30|2762.06|2749.06|2762.2|2749.2|2762.28|2749.28|2761.9|2748.9|37
1622655280000|2021-06-02 17:34:40|2762.18|2749.18|2762.28|2749.28|2762.32|2749.32|2762.16|2749.16|24
1622655290000|2021-06-02 17:34:50|2762.29|2749.29|2762.85|2749.85|2762.88|2749.88|2762.15|2749.15|30
1622655300000|2021-06-02 17:35:00|2762.76|2749.76|2764.25|2751.25|2764.31|2751.31|2762.76|2749.76|33
1622655310000|2021-06-02 17:35:10|2764.39|2751.39|2762.78|2749.78|2764.47|2751.47|2762.65|2749.65|33
1622655320000|2021-06-02 17:35:20|2762.79|2749.79|2762.96|2749.96|2763.14|2750.14|2762.79|2749.79|33
1622655330000|2021-06-02 17:35:30|2762.9|2749.9|2764.28|2751.28|2764.33|2751.33|2762.72|2749.72|32
1622655340000|2021-06-02 17:35:40|2764.51|2751.51|2762.72|2749.72|2764.63|2751.63|2762.72|2749.72|35
1622655350000|2021-06-02 17:35:50|2762.73|2749.73|2762.81|2749.81|2762.88|2749.88|2762.47|2749.47|29
1622655360000|2021-06-02 17:36:00|2762.74|2749.74|2763.02|2750.02|2763.44|2750.44|2762.66|2749.66|35
1622655370000|2021-06-02 17:36:10|2763.01|2750.01|2761.09|2748.09|2763.03|2750.03|2761.09|2748.09|28
1622655380000|2021-06-02 17:36:20|2761.08|2748.08|2763.56|2750.56|2763.56|2750.56|2760.88|2747.88|22
1622655390000|2021-06-02 17:36:30|2763.68|2750.68|2764.78|2751.78|2764.93|2751.93|2763.23|2750.23|30
1622655400000|2021-06-02 17:36:40|2764.95|2751.95|2765.91|2752.91|2765.91|2752.91|2764.95|2751.95|35
1622655410000|2021-06-02 17:36:50|2766|2753|2767.47|2754.47|2767.51|2754.51|2766|2753|33
1622655420000|2021-06-02 17:37:00|2767.57|2754.57|2768.31|2755.31|2768.71|2755.71|2767.57|2754.57|34
1622655430000|2021-06-02 17:37:10|2768.35|2755.35|2769.46|2756.46|2769.46|2756.46|2768.35|2755.35|38
1622655440000|2021-06-02 17:37:20|2769.36|2756.36|2768.7|2755.7|2769.66|2756.66|2768.69|2755.69|35
1622655450000|2021-06-02 17:37:30|2768.56|2755.56|2768.1|2755.1|2768.56|2755.56|2767.63|2754.63|29
1622655460000|2021-06-02 17:37:40|2768.11|2755.11|2768.9|2755.9|2769.06|2756.06|2768.11|2755.11|30
1622655470000|2021-06-02 17:37:50|2768.97|2755.97|2769.32|2756.32|2769.37|2756.37|2768.88|2755.88|33
1622655480000|2021-06-02 17:38:00|2769.29|2756.29|2770.65|2757.65|2771.22|2758.22|2769.29|2756.29|35
1622655490000|2021-06-02 17:38:10|2770.67|2757.67|2771.97|2758.97|2771.97|2758.97|2769.91|2756.91|36
1622655500000|2021-06-02 17:38:20|2771.92|2758.92|2772.84|2759.84|2772.84|2759.84|2771.92|2758.92|27
1622655510000|2021-06-02 17:38:30|2772.79|2759.79|2773.21|2760.21|2773.3|2760.3|2772.63|2759.63|29
1622655520000|2021-06-02 17:38:40|2773.32|2760.32|2774.4|2761.4|2774.84|2761.84|2773.29|2760.29|33
1622655530000|2021-06-02 17:38:50|2774.32|2761.32|2772.13|2759.13|2774.32|2761.32|2772.11|2759.11|38
1622655540000|2021-06-02 17:39:00|2771.93|2758.93|2771.2|2758.2|2771.93|2758.93|2771.09|2758.09|29
1622655550000|2021-06-02 17:39:10|2771.16|2758.16|2770.2|2757.2|2771.37|2758.37|2770.15|2757.15|36
1622655560000|2021-06-02 17:39:20|2770.17|2757.17|2769.41|2756.41|2770.17|2757.17|2769.07|2756.07|36
1622655570000|2021-06-02 17:39:30|2769.36|2756.36|2768.67|2755.67|2769.74|2756.74|2768.67|2755.67|30
1622655580000|2021-06-02 17:39:40|2768.62|2755.62|2768.28|2755.28|2768.73|2755.73|2768.01|2755.01|31
1622655590000|2021-06-02 17:39:50|2768.4|2755.4|2768.31|2755.31|2768.49|2755.49|2768.25|2755.25|31
1622655600000|2021-06-02 17:40:00|2768.3|2755.3|2767.43|2754.43|2768.3|2755.3|2767.35|2754.35|25
1622655610000|2021-06-02 17:40:10|2767.42|2754.42|2767.25|2754.25|2767.6|2754.6|2767.19|2754.19|29
1622655620000|2021-06-02 17:40:20|2767.28|2754.28|2767.66|2754.66|2767.74|2754.74|2767.16|2754.16|21
1622655630000|2021-06-02 17:40:30|2767.65|2754.65|2768.09|2755.09|2768.09|2755.09|2767.61|2754.61|20
1622655640000|2021-06-02 17:40:40|2768.05|2755.05|2768.23|2755.23|2768.23|2755.23|2768|2755|12
1622655650000|2021-06-02 17:40:50|2768.25|2755.25|2768.84|2755.84|2769.39|2756.39|2768.25|2755.25|30
1622655660000|2021-06-02 17:41:00|2768.75|2755.75|2769.46|2756.46|2769.51|2756.51|2768.75|2755.75|24
1622655670000|2021-06-02 17:41:10|2769.49|2756.49|2769.55|2756.55|2769.73|2756.73|2769.42|2756.42|17
1622655680000|2021-06-02 17:41:20|2769.54|2756.54|2769.7|2756.7|2769.8|2756.8|2769.54|2756.54|25
1622655690000|2021-06-02 17:41:30|2769.74|2756.74|2768.48|2755.48|2769.75|2756.75|2768.48|2755.48|20
1622655700000|2021-06-02 17:41:40|2768.47|2755.47|2768.02|2755.02|2768.47|2755.47|2767.79|2754.79|23
1622655710000|2021-06-02 17:41:50|2767.45|2754.45|2767.43|2754.43|2767.45|2754.45|2767.43|2754.43|2
1622655720000|2021-06-02 17:42:00|2767.04|2754.04|2765.51|2752.51|2767.04|2754.04|2765.49|2752.49|25
1622655730000|2021-06-02 17:42:10|2765.48|2752.48|2765.26|2752.26|2765.48|2752.48|2765.26|2752.26|20
1622655740000|2021-06-02 17:42:20|2765.28|2752.28|2764.25|2751.25|2765.28|2752.28|2764.18|2751.18|25
1622655750000|2021-06-02 17:42:30|2764.32|2751.32|2763.69|2750.69|2764.32|2751.32|2762.7|2749.7|38
1622655760000|2021-06-02 17:42:40|2763.55|2750.55|2764.45|2751.45|2764.47|2751.47|2763.13|2750.13|28
1622655770000|2021-06-02 17:42:50|2764.39|2751.39|2764.96|2751.96|2764.98|2751.98|2764.21|2751.21|32
1622655780000|2021-06-02 17:43:00|2764.75|2751.75|2766.04|2753.04|2766.26|2753.26|2764.73|2751.73|34
1622655790000|2021-06-02 17:43:10|2766.63|2753.63|2766.09|2753.09|2766.63|2753.63|2765.99|2752.99|28
1622655800000|2021-06-02 17:43:20|2766.16|2753.16|2766.08|2753.08|2766.34|2753.34|2765.91|2752.91|28
1622655810000|2021-06-02 17:43:30|2766.07|2753.07|2766.02|2753.02|2766.07|2753.07|2765|2752|34
1622655820000|2021-06-02 17:43:40|2765.87|2752.87|2766|2753|2766.78|2753.78|2765.87|2752.87|33
1622655830000|2021-06-02 17:43:50|2765.97|2752.97|2765.54|2752.54|2765.97|2752.97|2765.27|2752.27|35
1622655840000|2021-06-02 17:44:00|2765.52|2752.52|2767.03|2754.03|2767.03|2754.03|2765.28|2752.28|36
1622655850000|2021-06-02 17:44:10|2767.04|2754.04|2767.31|2754.31|2767.32|2754.32|2766.98|2753.98|28
1622655860000|2021-06-02 17:44:20|2767.32|2754.32|2766.95|2753.95|2768.28|2755.28|2766.95|2753.95|35
1622655870000|2021-06-02 17:44:30|2766.93|2753.93|2766.23|2753.23|2766.93|2753.93|2766.23|2753.23|36
1622655880000|2021-06-02 17:44:40|2766.12|2753.12|2766.1|2753.1|2766.22|2753.22|2766.01|2753.01|24
1622655890000|2021-06-02 17:44:50|2766.25|2753.25|2766.98|2753.98|2767.43|2754.43|2766.25|2753.25|32
1622655900000|2021-06-02 17:45:00|2766.93|2753.93|2766.45|2753.45|2766.93|2753.93|2766.45|2753.45|26
1622655910000|2021-06-02 17:45:10|2766.34|2753.34|2766.76|2753.76|2766.87|2753.87|2765.74|2752.74|29
1622655920000|2021-06-02 17:45:20|2766.75|2753.75|2766.83|2753.83|2767.14|2754.14|2766.47|2753.47|34
1622655930000|2021-06-02 17:45:30|2766.79|2753.79|2766.72|2753.72|2766.85|2753.85|2766.47|2753.47|29
1622655940000|2021-06-02 17:45:40|2766.77|2753.77|2766.6|2753.6|2766.91|2753.91|2766.6|2753.6|30
1622655950000|2021-06-02 17:45:50|2766.5|2753.5|2766.3|2753.3|2766.5|2753.5|2766.27|2753.27|13
1622655960000|2021-06-02 17:46:00|2766.32|2753.32|2766.43|2753.43|2766.73|2753.73|2766.21|2753.21|10
1622655970000|2021-06-02 17:46:10|2766.39|2753.39|2765.6|2752.6|2766.39|2753.39|2765.56|2752.56|10
1622655980000|2021-06-02 17:46:20|2765.57|2752.57|2764.93|2751.93|2765.63|2752.63|2764.93|2751.93|29
1622655990000|2021-06-02 17:46:30|2764.97|2751.97|2765.25|2752.25|2765.31|2752.31|2764.87|2751.87|16
1622656000000|2021-06-02 17:46:40|2765.31|2752.31|2765.39|2752.39|2765.66|2752.66|2765.29|2752.29|20
1622656010000|2021-06-02 17:46:50|2765.36|2752.36|2764.77|2751.77|2765.39|2752.39|2764.71|2751.71|15
1622656020000|2021-06-02 17:47:00|2764.7|2751.7|2764.22|2751.22|2764.77|2751.77|2764.22|2751.22|17
1622656030000|2021-06-02 17:47:10|2764.33|2751.33|2763.54|2750.54|2764.33|2751.33|2763.44|2750.44|25
1622656040000|2021-06-02 17:47:20|2763.53|2750.53|2763.53|2750.53|2763.62|2750.62|2763.48|2750.48|19
1622656050000|2021-06-02 17:47:30|2763.6|2750.6|2763.61|2750.61|2763.62|2750.62|2763.55|2750.55|10
1622656060000|2021-06-02 17:47:40|2763.6|2750.6|2763.45|2750.45|2763.6|2750.6|2763.3|2750.3|27
1622656070000|2021-06-02 17:47:50|2763.47|2750.47|2763.48|2750.48|2763.53|2750.53|2763.41|2750.41|18
1622656080000|2021-06-02 17:48:00|2763.51|2750.51|2764.37|2751.37|2764.37|2751.37|2763.43|2750.43|30
1622656090000|2021-06-02 17:48:10|2764.27|2751.27|2763.75|2750.75|2764.27|2751.27|2763.75|2750.75|21
1622656100000|2021-06-02 17:48:20|2763.73|2750.73|2763.74|2750.74|2763.9|2750.9|2763.72|2750.72|11
1622656110000|2021-06-02 17:48:30|2763.89|2750.89|2763.27|2750.27|2764.05|2751.05|2763.27|2750.27|22
1622656120000|2021-06-02 17:48:40|2763.28|2750.28|2763.61|2750.61|2763.66|2750.66|2763.28|2750.28|22
1622656130000|2021-06-02 17:48:50|2763.62|2750.62|2764.84|2751.84|2764.84|2751.84|2763.62|2750.62|33
1622656140000|2021-06-02 17:49:00|2764.76|2751.76|2765.54|2752.54|2765.61|2752.61|2764.58|2751.58|29
1622656150000|2021-06-02 17:49:10|2765.55|2752.55|2766.46|2753.46|2766.47|2753.47|2765.27|2752.27|27
1622656160000|2021-06-02 17:49:20|2766.78|2753.78|2766.9|2753.9|2766.9|2753.9|2766.75|2753.75|22
1622656170000|2021-06-02 17:49:30|2766.92|2753.92|2766.85|2753.85|2768.22|2755.22|2766.85|2753.85|33
1622656180000|2021-06-02 17:49:40|2766.58|2753.58|2768.37|2755.37|2768.48|2755.48|2766.3|2753.3|27
1622656190000|2021-06-02 17:49:50|2768.41|2755.41|2767.87|2754.87|2768.41|2755.41|2767.73|2754.73|30
1622656200000|2021-06-02 17:50:00|2767.85|2754.85|2766.97|2753.97|2768.04|2755.04|2766.9|2753.9|27
1622656210000|2021-06-02 17:50:10|2766.94|2753.94|2767.1|2754.1|2767.1|2754.1|2766.93|2753.93|16
1622656220000|2021-06-02 17:50:20|2766.92|2753.92|2767.03|2754.03|2767.4|2754.4|2766.91|2753.91|27
1622656230000|2021-06-02 17:50:30|2767.05|2754.05|2767.1|2754.1|2767.24|2754.24|2767.05|2754.05|24
1622656240000|2021-06-02 17:50:40|2767.09|2754.09|2768.02|2755.02|2768.15|2755.15|2767.09|2754.09|29
1622656250000|2021-06-02 17:50:50|2767.98|2754.98|2769.38|2756.38|2769.42|2756.42|2767.95|2754.95|28
1622656260000|2021-06-02 17:51:00|2769.37|2756.37|2769.34|2756.34|2769.44|2756.44|2768.91|2755.91|25
1622656270000|2021-06-02 17:51:10|2769.23|2756.23|2769.91|2756.91|2769.91|2756.91|2769.22|2756.22|27
1622656280000|2021-06-02 17:51:20|2769.9|2756.9|2769.12|2756.12|2770.12|2757.12|2768.91|2755.91|32
1622656290000|2021-06-02 17:51:30|2768.97|2755.97|2769.74|2756.74|2770.17|2757.17|2768.88|2755.88|31
1622656300000|2021-06-02 17:51:40|2769.49|2756.49|2769.89|2756.89|2769.98|2756.98|2769.39|2756.39|34
1622656310000|2021-06-02 17:51:50|2769.9|2756.9|2770.4|2757.4|2770.4|2757.4|2769.9|2756.9|30
1622656320000|2021-06-02 17:52:00|2770.43|2757.43|2769.63|2756.63|2770.47|2757.47|2769.34|2756.34|32
1622656330000|2021-06-02 17:52:10|2769.58|2756.58|2769.47|2756.47|2769.65|2756.65|2769.23|2756.23|34
1622656340000|2021-06-02 17:52:20|2769.44|2756.44|2770.83|2757.83|2770.83|2757.83|2769.34|2756.34|30
1622656350000|2021-06-02 17:52:30|2770.87|2757.87|2770.76|2757.76|2771.18|2758.18|2770.51|2757.51|31
1622656360000|2021-06-02 17:52:40|2770.75|2757.75|2771.03|2758.03|2771.14|2758.14|2770.7|2757.7|31
1622656370000|2021-06-02 17:52:50|2771.1|2758.1|2770.9|2757.9|2771.52|2758.52|2770.9|2757.9|27
1622656380000|2021-06-02 17:53:00|2770.93|2757.93|2771.24|2758.24|2771.32|2758.32|2770.89|2757.89|16
1622656390000|2021-06-02 17:53:10|2771.25|2758.25|2771.18|2758.18|2771.33|2758.33|2771.03|2758.03|23
1622656400000|2021-06-02 17:53:20|2771.15|2758.15|2771.66|2758.66|2771.66|2758.66|2771.01|2758.01|31
1622656410000|2021-06-02 17:53:30|2771.67|2758.67|2772.57|2759.57|2773.57|2760.57|2771.67|2758.67|30
1622656420000|2021-06-02 17:53:40|2773.4|2760.4|2772.6|2759.6|2773.96|2760.96|2772.3|2759.3|30
1622656430000|2021-06-02 17:53:50|2772.67|2759.67|2773.48|2760.48|2773.9|2760.9|2772.54|2759.54|32
1622656440000|2021-06-02 17:54:00|2772.61|2759.61|2772.48|2759.48|2773.7|2760.7|2771.8|2758.8|32
1622656450000|2021-06-02 17:54:10|2772.43|2759.43|2772.63|2759.63|2772.84|2759.84|2772.43|2759.43|28
1622656460000|2021-06-02 17:54:20|2772.64|2759.64|2772.55|2759.55|2772.86|2759.86|2772.51|2759.51|24
1622656470000|2021-06-02 17:54:30|2772.53|2759.53|2773.03|2760.03|2773.03|2760.03|2771.91|2758.91|27
1622656480000|2021-06-02 17:54:40|2773.41|2760.41|2773.32|2760.32|2773.59|2760.59|2773.19|2760.19|28
1622656490000|2021-06-02 17:54:50|2773.09|2760.09|2773.54|2760.54|2773.72|2760.72|2773.09|2760.09|24
1622656500000|2021-06-02 17:55:00|2773.59|2760.59|2773.91|2760.91|2774.02|2761.02|2773.49|2760.49|32
1622656510000|2021-06-02 17:55:10|2773.9|2760.9|2774.06|2761.06|2774.06|2761.06|2773.87|2760.87|24
1622656520000|2021-06-02 17:55:20|2774.01|2761.01|2773.06|2760.06|2774.16|2761.16|2773.06|2760.06|27
1622656530000|2021-06-02 17:55:30|2773.1|2760.1|2774.43|2761.43|2774.43|2761.43|2773.06|2760.06|31
1622656540000|2021-06-02 17:55:40|2774.42|2761.42|2774.67|2761.67|2774.67|2761.67|2774.38|2761.38|27
1622656550000|2021-06-02 17:55:50|2774.66|2761.66|2775.16|2762.16|2775.16|2762.16|2774.66|2761.66|23
1622656560000|2021-06-02 17:56:00|2775.22|2762.22|2775.18|2762.18|2775.26|2762.26|2774.61|2761.61|33
1622656570000|2021-06-02 17:56:10|2775|2762|2774.57|2761.57|2775|2762|2774.36|2761.36|29
1622656580000|2021-06-02 17:56:20|2774.7|2761.7|2774.16|2761.16|2775.17|2762.17|2774.16|2761.16|35
1622656590000|2021-06-02 17:56:30|2774.15|2761.15|2773.8|2760.8|2774.2|2761.2|2773.6|2760.6|26
1622656600000|2021-06-02 17:56:40|2773.79|2760.79|2774.18|2761.18|2774.18|2761.18|2773.63|2760.63|34
1622656610000|2021-06-02 17:56:50|2774.26|2761.26|2773.58|2760.58|2774.27|2761.27|2773.58|2760.58|19
1622656620000|2021-06-02 17:57:00|2773.55|2760.55|2773.07|2760.07|2773.57|2760.57|2772.93|2759.93|28
1622656630000|2021-06-02 17:57:10|2773.1|2760.1|2772.73|2759.73|2773.14|2760.14|2772.73|2759.73|19
1622656640000|2021-06-02 17:57:20|2772.45|2759.45|2771.83|2758.83|2772.45|2759.45|2771.76|2758.76|38
1622656650000|2021-06-02 17:57:30|2771.85|2758.85|2772.91|2759.91|2772.97|2759.97|2771.83|2758.83|29
1622656660000|2021-06-02 17:57:40|2772.9|2759.9|2773.35|2760.35|2773.43|2760.43|2772.9|2759.9|38
1622656670000|2021-06-02 17:57:50|2773.33|2760.33|2773.12|2760.12|2773.33|2760.33|2773.02|2760.02|30
1622656680000|2021-06-02 17:58:00|2773.05|2760.05|2773.34|2760.34|2773.37|2760.37|2772.97|2759.97|30
1622656690000|2021-06-02 17:58:10|2773.36|2760.36|2773.22|2760.22|2773.37|2760.37|2773.08|2760.08|31
1622656700000|2021-06-02 17:58:20|2773.23|2760.23|2772.94|2759.94|2773.42|2760.42|2772.88|2759.88|34
1622656710000|2021-06-02 17:58:30|2772.93|2759.93|2775.91|2762.91|2776.27|2763.27|2772.93|2759.93|36
1622656720000|2021-06-02 17:58:40|2775.96|2762.96|2776.4|2763.4|2776.4|2763.4|2775.68|2762.68|35
1622656730000|2021-06-02 17:58:50|2776.27|2763.27|2775.55|2762.55|2776.51|2763.51|2775.19|2762.19|32
1622656740000|2021-06-02 17:59:00|2775.51|2762.51|2774.42|2761.42|2775.73|2762.73|2774.42|2761.42|36
1622656750000|2021-06-02 17:59:10|2774.43|2761.43|2774.7|2761.7|2775.63|2762.63|2774.43|2761.43|37
1622656760000|2021-06-02 17:59:20|2774.73|2761.73|2775.02|2762.02|2775.12|2762.12|2774.47|2761.47|38
1622656770000|2021-06-02 17:59:30|2775.16|2762.16|2775.3|2762.3|2775.58|2762.58|2775.16|2762.16|29
1622656780000|2021-06-02 17:59:40|2775.33|2762.33|2775.49|2762.49|2775.9|2762.9|2775|2762|34
1622656790000|2021-06-02 17:59:50|2775.59|2762.59|2776.36|2763.36|2776.44|2763.44|2775.53|2762.53|33
1622656800000|2021-06-02 18:00:00|2776.34|2763.34|2775.1|2762.1|2776.38|2763.38|2774.99|2761.99|38
1622656810000|2021-06-02 18:00:10|2775.11|2762.11|2772.59|2759.59|2775.13|2762.13|2772.2|2759.2|35
1622656820000|2021-06-02 18:00:20|2772.85|2759.85|2773.07|2760.07|2773.35|2760.35|2772.64|2759.64|40
1622656830000|2021-06-02 18:00:30|2772.98|2759.98|2772.52|2759.52|2773.34|2760.34|2772.29|2759.29|36
1622656840000|2021-06-02 18:00:40|2772.46|2759.46|2773.15|2760.15|2773.4|2760.4|2772.29|2759.29|36
1622656850000|2021-06-02 18:00:50|2773.14|2760.14|2772.5|2759.5|2773.3|2760.3|2772.49|2759.49|30
1622656860000|2021-06-02 18:01:00|2772.51|2759.51|2771.49|2758.49|2772.59|2759.59|2771.37|2758.37|36
1622656870000|2021-06-02 18:01:10|2771.48|2758.48|2773.69|2760.69|2774.01|2761.01|2771.42|2758.42|36
1622656880000|2021-06-02 18:01:20|2773.63|2760.63|2772.51|2759.51|2773.63|2760.63|2772.2|2759.2|38
1622656890000|2021-06-02 18:01:30|2772.46|2759.46|2772.09|2759.09|2772.46|2759.46|2772.07|2759.07|27
1622656900000|2021-06-02 18:01:40|2772.12|2759.12|2771.22|2758.22|2772.12|2759.12|2770.71|2757.71|35
1622656910000|2021-06-02 18:01:50|2771.23|2758.23|2771.54|2758.54|2771.76|2758.76|2770.91|2757.91|34
1622656920000|2021-06-02 18:02:00|2771.65|2758.65|2771.02|2758.02|2771.7|2758.7|2771.02|2758.02|34
1622656930000|2021-06-02 18:02:10|2771.01|2758.01|2770.26|2757.26|2771.08|2758.08|2770.26|2757.26|28
1622656940000|2021-06-02 18:02:20|2770.12|2757.12|2770.4|2757.4|2770.88|2757.88|2769.86|2756.86|31
1622656950000|2021-06-02 18:02:30|2770.42|2757.42|2771.13|2758.13|2771.13|2758.13|2770.32|2757.32|33
1622656960000|2021-06-02 18:02:40|2771.01|2758.01|2770.06|2757.06|2771.01|2758.01|2770.06|2757.06|29
1622656970000|2021-06-02 18:02:50|2770.08|2757.08|2768.78|2755.78|2770.14|2757.14|2768.73|2755.73|27
1622656980000|2021-06-02 18:03:00|2768.68|2755.68|2768.8|2755.8|2769.77|2756.77|2768.55|2755.55|36
1622656990000|2021-06-02 18:03:10|2768.81|2755.81|2768.45|2755.45|2768.81|2755.81|2768.3|2755.3|35
1622657000000|2021-06-02 18:03:20|2768.51|2755.51|2767.68|2754.68|2768.54|2755.54|2767.65|2754.65|39
1622657010000|2021-06-02 18:03:30|2767.66|2754.66|2769.13|2756.13|2769.15|2756.15|2767.59|2754.59|29
1622657020000|2021-06-02 18:03:40|2769.03|2756.03|2768.17|2755.17|2769.17|2756.17|2768.04|2755.04|35
1622657030000|2021-06-02 18:03:50|2768.08|2755.08|2769.14|2756.14|2769.21|2756.21|2767.94|2754.94|33
1622657040000|2021-06-02 18:04:00|2769.01|2756.01|2770.05|2757.05|2770.05|2757.05|2768.78|2755.78|32
1622657050000|2021-06-02 18:04:10|2770.11|2757.11|2771.17|2758.17|2771.5|2758.5|2770.1|2757.1|36
1622657060000|2021-06-02 18:04:20|2770.68|2757.68|2769.24|2756.24|2770.68|2757.68|2769.16|2756.16|32
1622657070000|2021-06-02 18:04:30|2769.23|2756.23|2769.73|2756.73|2769.85|2756.85|2769.11|2756.11|20
1622657080000|2021-06-02 18:04:40|2769.75|2756.75|2770.26|2757.26|2770.43|2757.43|2769.75|2756.75|31
1622657090000|2021-06-02 18:04:50|2770.29|2757.29|2770.31|2757.31|2770.55|2757.55|2769.99|2756.99|31
1622657100000|2021-06-02 18:05:00|2770.47|2757.47|2769.49|2756.49|2770.7|2757.7|2769.47|2756.47|29
1622657110000|2021-06-02 18:05:10|2769.47|2756.47|2768.53|2755.53|2769.47|2756.47|2768.19|2755.19|34
1622657120000|2021-06-02 18:05:20|2768.56|2755.56|2767.69|2754.69|2768.56|2755.56|2767.6|2754.6|35
1622657130000|2021-06-02 18:05:30|2767.71|2754.71|2767.63|2754.63|2767.85|2754.85|2767.61|2754.61|27
1622657140000|2021-06-02 18:05:40|2767.66|2754.66|2767.24|2754.24|2767.66|2754.66|2767.21|2754.21|20
1622657150000|2021-06-02 18:05:50|2767.26|2754.26|2767.11|2754.11|2767.4|2754.4|2767.11|2754.11|23
1622657160000|2021-06-02 18:06:00|2767.1|2754.1|2767.24|2754.24|2767.29|2754.29|2766.22|2753.22|32
1622657170000|2021-06-02 18:06:10|2767.21|2754.21|2768.7|2755.7|2768.74|2755.74|2767.19|2754.19|30
1622657180000|2021-06-02 18:06:20|2768.73|2755.73|2767.77|2754.77|2768.87|2755.87|2767.77|2754.77|29
1622657190000|2021-06-02 18:06:30|2767.81|2754.81|2767.24|2754.24|2767.81|2754.81|2766.25|2753.25|27
1622657200000|2021-06-02 18:06:40|2767.2|2754.2|2767.24|2754.24|2767.24|2754.24|2766|2753|30
1622657210000|2021-06-02 18:06:50|2767.26|2754.26|2767.15|2754.15|2767.41|2754.41|2767.09|2754.09|32
1622657220000|2021-06-02 18:07:00|2767|2754|2765.8|2752.8|2767|2754|2765.8|2752.8|27
1622657230000|2021-06-02 18:07:10|2765.77|2752.77|2766.68|2753.68|2766.7|2753.7|2765.62|2752.62|27
1622657240000|2021-06-02 18:07:20|2766.7|2753.7|2766.62|2753.62|2766.91|2753.91|2766.51|2753.51|25
1622657250000|2021-06-02 18:07:30|2766.77|2753.77|2767.88|2754.88|2767.94|2754.94|2766.77|2753.77|30
1622657260000|2021-06-02 18:07:40|2767.9|2754.9|2766.1|2753.1|2768.02|2755.02|2766.06|2753.06|34
1622657270000|2021-06-02 18:07:50|2765.89|2752.89|2766.79|2753.79|2767.2|2754.2|2765.68|2752.68|24
1622657280000|2021-06-02 18:08:00|2766.96|2753.96|2768.73|2755.73|2768.82|2755.82|2766.88|2753.88|38
1622657290000|2021-06-02 18:08:10|2768.77|2755.77|2770.59|2757.59|2770.68|2757.68|2768.29|2755.29|32
1622657300000|2021-06-02 18:08:20|2770.62|2757.62|2771.98|2758.98|2771.99|2758.99|2770.62|2757.62|33
1622657310000|2021-06-02 18:08:30|2771.95|2758.95|2772.09|2759.09|2772.37|2759.37|2771.84|2758.84|32
1622657320000|2021-06-02 18:08:40|2771.99|2758.99|2773.1|2760.1|2773.1|2760.1|2771.34|2758.34|33
1622657330000|2021-06-02 18:08:50|2773.11|2760.11|2772.14|2759.14|2773.18|2760.18|2771.94|2758.94|33
1622657340000|2021-06-02 18:09:00|2772.03|2759.03|2774.04|2761.04|2774.04|2761.04|2771.89|2758.89|34
1622657350000|2021-06-02 18:09:10|2774.14|2761.14|2773.35|2760.35|2774.67|2761.67|2773.28|2760.28|38
1622657360000|2021-06-02 18:09:20|2773.38|2760.38|2773.48|2760.48|2773.68|2760.68|2773.38|2760.38|34
1622657370000|2021-06-02 18:09:30|2773.49|2760.49|2772.72|2759.72|2773.55|2760.55|2771.98|2758.98|35
1622657380000|2021-06-02 18:09:40|2772.55|2759.55|2774.09|2761.09|2774.27|2761.27|2772.24|2759.24|30
1622657390000|2021-06-02 18:09:50|2774.14|2761.14|2774.6|2761.6|2774.67|2761.67|2774.05|2761.05|31
1622657400000|2021-06-02 18:10:00|2774.57|2761.57|2772.94|2759.94|2774.65|2761.65|2772.84|2759.84|33
1622657410000|2021-06-02 18:10:10|2772.87|2759.87|2771.72|2758.72|2772.87|2759.87|2771.66|2758.66|37
1622657420000|2021-06-02 18:10:20|2771.66|2758.66|2771.85|2758.85|2772.58|2759.58|2771.51|2758.51|36
1622657430000|2021-06-02 18:10:30|2771.8|2758.8|2769.38|2756.38|2771.8|2758.8|2769.38|2756.38|28
1622657440000|2021-06-02 18:10:40|2769.4|2756.4|2769.39|2756.39|2769.72|2756.72|2769.34|2756.34|32
1622657450000|2021-06-02 18:10:50|2769.35|2756.35|2769.14|2756.14|2769.46|2756.46|2769.14|2756.14|29
1622657460000|2021-06-02 18:11:00|2769.15|2756.15|2766.91|2753.91|2769.15|2756.15|2766.9|2753.9|29
1622657470000|2021-06-02 18:11:10|2766.89|2753.89|2767.14|2754.14|2767.3|2754.3|2766.75|2753.75|27
1622657480000|2021-06-02 18:11:20|2767.26|2754.26|2766.48|2753.48|2767.32|2754.32|2766.48|2753.48|32
1622657490000|2021-06-02 18:11:30|2766.41|2753.41|2768.14|2755.14|2768.21|2755.21|2766.35|2753.35|31
1622657500000|2021-06-02 18:11:40|2768.13|2755.13|2768.24|2755.24|2768.44|2755.44|2767.84|2754.84|31
1622657510000|2021-06-02 18:11:50|2768.3|2755.3|2767.65|2754.65|2768.3|2755.3|2767.09|2754.09|34
1622657520000|2021-06-02 18:12:00|2767.57|2754.57|2769.83|2756.83|2769.85|2756.85|2767.4|2754.4|34
1622657530000|2021-06-02 18:12:10|2769.86|2756.86|2768.11|2755.11|2769.91|2756.91|2768.11|2755.11|27
1622657540000|2021-06-02 18:12:20|2768.25|2755.25|2767.95|2754.95|2768.57|2755.57|2767.95|2754.95|22
1622657550000|2021-06-02 18:12:30|2767.6|2754.6|2767.73|2754.73|2767.79|2754.79|2767.6|2754.6|22
1622657560000|2021-06-02 18:12:40|2767.75|2754.75|2768.78|2755.78|2768.78|2755.78|2767.75|2754.75|29
1622657570000|2021-06-02 18:12:50|2768.73|2755.73|2768.47|2755.47|2768.76|2755.76|2768.21|2755.21|24
1622657580000|2021-06-02 18:13:00|2768.48|2755.48|2767.3|2754.3|2768.48|2755.48|2767.29|2754.29|28
1622657590000|2021-06-02 18:13:10|2767.29|2754.29|2767.18|2754.18|2767.32|2754.32|2767.17|2754.17|22
1622657600000|2021-06-02 18:13:20|2767.27|2754.27|2768.08|2755.08|2768.1|2755.1|2767.24|2754.24|23
1622657610000|2021-06-02 18:13:30|2768.11|2755.11|2767.06|2754.06|2768.11|2755.11|2766.96|2753.96|26
1622657620000|2021-06-02 18:13:40|2767.05|2754.05|2766.89|2753.89|2767.16|2754.16|2766.83|2753.83|27
1622657630000|2021-06-02 18:13:50|2766.87|2753.87|2766.92|2753.92|2766.92|2753.92|2766.87|2753.87|12
1622657640000|2021-06-02 18:14:00|2766.93|2753.93|2764.83|2751.83|2767.06|2754.06|2764.83|2751.83|31
1622657650000|2021-06-02 18:14:10|2764.65|2751.65|2766.07|2753.07|2766.21|2753.21|2764.54|2751.54|27
1622657660000|2021-06-02 18:14:20|2766.18|2753.18|2766.33|2753.33|2766.69|2753.69|2766.03|2753.03|31
1622657670000|2021-06-02 18:14:30|2766.27|2753.27|2766.64|2753.64|2766.81|2753.81|2766.21|2753.21|35
1622657680000|2021-06-02 18:14:40|2766.61|2753.61|2765.42|2752.42|2766.69|2753.69|2765.33|2752.33|32
1622657690000|2021-06-02 18:14:50|2765.45|2752.45|2766.23|2753.23|2766.34|2753.34|2765.42|2752.42|32
1622657700000|2021-06-02 18:15:00|2766.28|2753.28|2766.11|2753.11|2766.34|2753.34|2765.71|2752.71|36
1622657710000|2021-06-02 18:15:10|2766.21|2753.21|2767.58|2754.58|2767.58|2754.58|2766.21|2753.21|33
1622657720000|2021-06-02 18:15:20|2767.64|2754.64|2765|2752|2767.64|2754.64|2765|2752|34
1622657730000|2021-06-02 18:15:30|2764.95|2751.95|2763.94|2750.94|2764.95|2751.95|2763.64|2750.64|33
1622657740000|2021-06-02 18:15:40|2763.95|2750.95|2764.12|2751.12|2764.16|2751.16|2762.55|2749.55|34
1622657750000|2021-06-02 18:15:50|2764.08|2751.08|2762.66|2749.66|2764.16|2751.16|2762.61|2749.61|33
1622657760000|2021-06-02 18:16:00|2762.63|2749.63|2761.6|2748.6|2762.83|2749.83|2761.08|2748.08|39
1622657770000|2021-06-02 18:16:10|2761.62|2748.62|2761.19|2748.19|2761.65|2748.65|2760.97|2747.97|30
1622657780000|2021-06-02 18:16:20|2761.31|2748.31|2761.36|2748.36|2761.36|2748.36|2760.92|2747.92|29
1622657790000|2021-06-02 18:16:30|2761.2|2748.2|2759.73|2746.73|2761.2|2748.2|2759.64|2746.64|36
1622657800000|2021-06-02 18:16:40|2759.67|2746.67|2758.74|2745.74|2759.67|2746.67|2758.7|2745.7|37
1622657810000|2021-06-02 18:16:50|2758.73|2745.73|2758.93|2745.93|2759.83|2746.83|2758.6|2745.6|39
1622657820000|2021-06-02 18:17:00|2759.03|2746.03|2761.04|2748.04|2761.04|2748.04|2758.87|2745.87|20
1622657830000|2021-06-02 18:17:10|2761.07|2748.07|2761.05|2748.05|2761.5|2748.5|2759.47|2746.47|38
1622657840000|2021-06-02 18:17:20|2761.08|2748.08|2759.22|2746.22|2761.17|2748.17|2758.97|2745.97|39
1622657850000|2021-06-02 18:17:30|2759.21|2746.21|2759.98|2746.98|2759.98|2746.98|2759.15|2746.15|34
1622657860000|2021-06-02 18:17:40|2760.12|2747.12|2759.59|2746.59|2760.4|2747.4|2759.56|2746.56|34
1622657870000|2021-06-02 18:17:50|2759.57|2746.57|2760.56|2747.56|2760.81|2747.81|2759.57|2746.57|34
1622657880000|2021-06-02 18:18:00|2760.5|2747.5|2760.1|2747.1|2760.5|2747.5|2759.69|2746.69|34
1622657890000|2021-06-02 18:18:10|2760.15|2747.15|2759.34|2746.34|2760.16|2747.16|2759.34|2746.34|35
1622657900000|2021-06-02 18:18:20|2759.41|2746.41|2759.31|2746.31|2759.47|2746.47|2758.94|2745.94|23
1622657910000|2021-06-02 18:18:30|2759.3|2746.3|2758.24|2745.24|2759.3|2746.3|2758.21|2745.21|30
1622657920000|2021-06-02 18:18:40|2758.25|2745.25|2758.41|2745.41|2758.41|2745.41|2758.08|2745.08|29
1622657930000|2021-06-02 18:18:50|2758.4|2745.4|2758.66|2745.66|2758.88|2745.88|2757.49|2744.49|33
1622657940000|2021-06-02 18:19:00|2758.59|2745.59|2760.79|2747.79|2761.1|2748.1|2758.59|2745.59|33
1622657950000|2021-06-02 18:19:10|2760.74|2747.74|2760.22|2747.22|2760.74|2747.74|2759.85|2746.85|30
1622657960000|2021-06-02 18:19:20|2760.35|2747.35|2760.75|2747.75|2760.84|2747.84|2759.81|2746.81|31
1622657970000|2021-06-02 18:19:30|2760.73|2747.73|2761.43|2748.43|2761.74|2748.74|2760.73|2747.73|33
1622657980000|2021-06-02 18:19:40|2761.23|2748.23|2761.16|2748.16|2761.28|2748.28|2759.97|2746.97|31
1622657990000|2021-06-02 18:19:50|2761.07|2748.07|2761.36|2748.36|2761.74|2748.74|2761.04|2748.04|26
1622658000000|2021-06-02 18:20:00|2761.1|2748.1|2761.34|2748.34|2761.41|2748.41|2761|2748|32
1622658010000|2021-06-02 18:20:10|2761.4|2748.4|2763.29|2750.29|2763.29|2750.29|2761.33|2748.33|30
1622658020000|2021-06-02 18:20:20|2763.4|2750.4|2762.57|2749.57|2763.49|2750.49|2762.41|2749.41|23
1622658030000|2021-06-02 18:20:30|2762.5|2749.5|2763.15|2750.15|2763.15|2750.15|2761.92|2748.92|32
1622658040000|2021-06-02 18:20:40|2763.13|2750.13|2763.26|2750.26|2763.44|2750.44|2763.03|2750.03|33
1622658050000|2021-06-02 18:20:50|2763.31|2750.31|2763.44|2750.44|2763.56|2750.56|2763.16|2750.16|28
1622658060000|2021-06-02 18:21:00|2763.47|2750.47|2763.28|2750.28|2763.56|2750.56|2763.02|2750.02|27
1622658070000|2021-06-02 18:21:10|2763.27|2750.27|2762.75|2749.75|2763.27|2750.27|2762.32|2749.32|30
1622658080000|2021-06-02 18:21:20|2762.78|2749.78|2763.45|2750.45|2763.56|2750.56|2762.7|2749.7|31
1622658090000|2021-06-02 18:21:30|2763.37|2750.37|2764.43|2751.43|2764.43|2751.43|2763.37|2750.37|26
1622658100000|2021-06-02 18:21:40|2764.47|2751.47|2765.36|2752.36|2766.29|2753.29|2764.38|2751.38|30
1622658110000|2021-06-02 18:21:50|2765.21|2752.21|2764.71|2751.71|2765.57|2752.57|2764.66|2751.66|30
1622658120000|2021-06-02 18:22:00|2764.72|2751.72|2765.9|2752.9|2766.12|2753.12|2764.61|2751.61|30
1622658130000|2021-06-02 18:22:10|2765.94|2752.94|2766.22|2753.22|2766.25|2753.25|2765.94|2752.94|17
1622658140000|2021-06-02 18:22:20|2766.27|2753.27|2766.85|2753.85|2766.89|2753.89|2766.23|2753.23|31
1622658150000|2021-06-02 18:22:30|2766.84|2753.84|2766.01|2753.01|2766.89|2753.89|2766.01|2753.01|23
1622658160000|2021-06-02 18:22:40|2766.14|2753.14|2766.21|2753.21|2766.25|2753.25|2765.76|2752.76|27
1622658170000|2021-06-02 18:22:50|2766.14|2753.14|2766.44|2753.44|2766.59|2753.59|2766.01|2753.01|27
1622658180000|2021-06-02 18:23:00|2766.45|2753.45|2766.69|2753.69|2766.69|2753.69|2766.23|2753.23|23
1622658190000|2021-06-02 18:23:10|2766.63|2753.63|2766.69|2753.69|2766.73|2753.73|2766.59|2753.59|15
1622658200000|2021-06-02 18:23:20|2766.54|2753.54|2768.53|2755.53|2768.65|2755.65|2766.49|2753.49|32
1622658210000|2021-06-02 18:23:30|2768.55|2755.55|2771.05|2758.05|2771.05|2758.05|2768.46|2755.46|30
1622658220000|2021-06-02 18:23:40|2771.04|2758.04|2769.94|2756.94|2771.34|2758.34|2769.94|2756.94|32
1622658230000|2021-06-02 18:23:50|2769.92|2756.92|2769.36|2756.36|2770.02|2757.02|2769.32|2756.32|27
1622658240000|2021-06-02 18:24:00|2769.35|2756.35|2771.34|2758.34|2771.8|2758.8|2769.17|2756.17|26
1622658250000|2021-06-02 18:24:10|2771.39|2758.39|2771.71|2758.71|2772.27|2759.27|2771.35|2758.35|34
1622658260000|2021-06-02 18:24:20|2771.67|2758.67|2772.23|2759.23|2772.57|2759.57|2771.67|2758.67|32
1622658270000|2021-06-02 18:24:30|2772.24|2759.24|2771.92|2758.92|2772.26|2759.26|2771.84|2758.84|25
1622658280000|2021-06-02 18:24:40|2771.96|2758.96|2771.66|2758.66|2772.59|2759.59|2771.66|2758.66|32
1622658290000|2021-06-02 18:24:50|2771.64|2758.64|2770.4|2757.4|2771.64|2758.64|2770.34|2757.34|23
1622658300000|2021-06-02 18:25:00|2770.64|2757.64|2769.95|2756.95|2770.93|2757.93|2769.82|2756.82|28
1622658310000|2021-06-02 18:25:10|2770.11|2757.11|2768.89|2755.89|2770.11|2757.11|2768.89|2755.89|19
1622658320000|2021-06-02 18:25:20|2769.12|2756.12|2768.62|2755.62|2769.66|2756.66|2768.28|2755.28|26
1622658330000|2021-06-02 18:25:30|2768.6|2755.6|2769.58|2756.58|2769.58|2756.58|2767.94|2754.94|27
1622658340000|2021-06-02 18:25:40|2769.37|2756.37|2770.19|2757.19|2770.4|2757.4|2769.24|2756.24|35
1622658350000|2021-06-02 18:25:50|2770.18|2757.18|2770.11|2757.11|2770.19|2757.19|2768.9|2755.9|32
1622658360000|2021-06-02 18:26:00|2770.57|2757.57|2771.45|2758.45|2771.53|2758.53|2770.57|2757.57|30
1622658370000|2021-06-02 18:26:10|2771.44|2758.44|2771.52|2758.52|2771.95|2758.95|2771.44|2758.44|27
1622658380000|2021-06-02 18:26:20|2771.48|2758.48|2772.46|2759.46|2773.2|2760.2|2771.48|2758.48|35
1622658390000|2021-06-02 18:26:30|2772.36|2759.36|2773.8|2760.8|2773.91|2760.91|2771.72|2758.72|31
1622658400000|2021-06-02 18:26:40|2773.79|2760.79|2773.76|2760.76|2773.79|2760.79|2773.24|2760.24|33
1622658410000|2021-06-02 18:26:50|2773.78|2760.78|2774.27|2761.27|2774.34|2761.34|2773.78|2760.78|34
1622658420000|2021-06-02 18:27:00|2774.28|2761.28|2775.57|2762.57|2775.99|2762.99|2774.28|2761.28|32
1622658430000|2021-06-02 18:27:10|2775.54|2762.54|2776.32|2763.32|2776.41|2763.41|2775.41|2762.41|30
1622658440000|2021-06-02 18:27:20|2776.33|2763.33|2777.96|2764.96|2777.96|2764.96|2776.3|2763.3|27
1622658450000|2021-06-02 18:27:30|2778.08|2765.08|2775.87|2762.87|2778.3|2765.3|2775.49|2762.49|36
1622658460000|2021-06-02 18:27:40|2775.86|2762.86|2775.57|2762.57|2776|2763|2775.54|2762.54|29
1622658470000|2021-06-02 18:27:50|2775.56|2762.56|2775.45|2762.45|2775.68|2762.68|2775.27|2762.27|32
1622658480000|2021-06-02 18:28:00|2775.13|2762.13|2773.13|2760.13|2775.13|2762.13|2772.85|2759.85|39
1622658490000|2021-06-02 18:28:10|2772.78|2759.78|2771.19|2758.19|2773.29|2760.29|2771.05|2758.05|35
1622658500000|2021-06-02 18:28:20|2771.46|2758.46|2771.27|2758.27|2772.55|2759.55|2770.83|2757.83|34
1622658510000|2021-06-02 18:28:30|2771.28|2758.28|2769.35|2756.35|2771.28|2758.28|2768.96|2755.96|35
1622658520000|2021-06-02 18:28:40|2769.39|2756.39|2769|2756|2769.41|2756.41|2768.92|2755.92|26
1622658530000|2021-06-02 18:28:50|2768.87|2755.87|2768.78|2755.78|2768.87|2755.87|2768.44|2755.44|33
1622658540000|2021-06-02 18:29:00|2768.8|2755.8|2770.17|2757.17|2770.17|2757.17|2768.1|2755.1|36
1622658550000|2021-06-02 18:29:10|2770.21|2757.21|2769.65|2756.65|2770.21|2757.21|2769.32|2756.32|33
1622658560000|2021-06-02 18:29:20|2769.47|2756.47|2770.27|2757.27|2770.27|2757.27|2769.47|2756.47|26
1622658570000|2021-06-02 18:29:30|2770.29|2757.29|2771.93|2758.93|2772.5|2759.5|2770.18|2757.18|28
1622658580000|2021-06-02 18:29:40|2771.83|2758.83|2772.88|2759.88|2772.93|2759.93|2771.75|2758.75|28
1622658590000|2021-06-02 18:29:50|2772.94|2759.94|2770.85|2757.85|2773.46|2760.46|2770.85|2757.85|35
1622658600000|2021-06-02 18:30:00|2770.89|2757.89|2770.53|2757.53|2771.23|2758.23|2770.34|2757.34|29
1622658610000|2021-06-02 18:30:10|2770.6|2757.6|2771.52|2758.52|2771.52|2758.52|2770.53|2757.53|22
1622658620000|2021-06-02 18:30:20|2771.66|2758.66|2772.51|2759.51|2772.64|2759.64|2771.59|2758.59|29
1622658630000|2021-06-02 18:30:30|2772.59|2759.59|2773.2|2760.2|2773.33|2760.33|2772.51|2759.51|29
1622658640000|2021-06-02 18:30:40|2773.1|2760.1|2773.58|2760.58|2774.23|2761.23|2772.86|2759.86|38
1622658650000|2021-06-02 18:30:50|2773.43|2760.43|2774.05|2761.05|2774.37|2761.37|2773.17|2760.17|27
1622658660000|2021-06-02 18:31:00|2774.06|2761.06|2774.66|2761.66|2775.82|2762.82|2774|2761|33
1622658670000|2021-06-02 18:31:10|2774.8|2761.8|2774.71|2761.71|2774.87|2761.87|2774.61|2761.61|31
1622658680000|2021-06-02 18:31:20|2774.59|2761.59|2772.98|2759.98|2774.67|2761.67|2772.81|2759.81|32
1622658690000|2021-06-02 18:31:30|2773.03|2760.03|2771.79|2758.79|2773.51|2760.51|2771.79|2758.79|36
1622658700000|2021-06-02 18:31:40|2771.8|2758.8|2770.34|2757.34|2771.9|2758.9|2769.87|2756.87|33
1622658710000|2021-06-02 18:31:50|2770.41|2757.41|2769.68|2756.68|2770.47|2757.47|2769.13|2756.13|27
1622658720000|2021-06-02 18:32:00|2769.88|2756.88|2769.68|2756.68|2770.41|2757.41|2769.68|2756.68|32
1622658730000|2021-06-02 18:32:10|2769.69|2756.69|2767.84|2754.84|2769.69|2756.69|2767.75|2754.75|36
1622658740000|2021-06-02 18:32:20|2767.88|2754.88|2768.01|2755.01|2768.21|2755.21|2767.88|2754.88|28
1622658750000|2021-06-02 18:32:30|2768.03|2755.03|2767.58|2754.58|2768.15|2755.15|2767.45|2754.45|29
1622658760000|2021-06-02 18:32:40|2767.59|2754.59|2767.7|2754.7|2767.8|2754.8|2767.31|2754.31|37
1622658770000|2021-06-02 18:32:50|2767.84|2754.84|2767.66|2754.66|2768.03|2755.03|2767.51|2754.51|35
1622658780000|2021-06-02 18:33:00|2767.53|2754.53|2767.27|2754.27|2767.73|2754.73|2767.27|2754.27|32
1622658790000|2021-06-02 18:33:10|2767.33|2754.33|2766.36|2753.36|2767.53|2754.53|2766.3|2753.3|30
1622658800000|2021-06-02 18:33:20|2766.2|2753.2|2765.71|2752.71|2766.2|2753.2|2765.12|2752.12|30
1622658810000|2021-06-02 18:33:30|2765.83|2752.83|2767.15|2754.15|2767.26|2754.26|2765.83|2752.83|32
1622658820000|2021-06-02 18:33:40|2767.14|2754.14|2767.31|2754.31|2767.44|2754.44|2767.1|2754.1|34
1622658830000|2021-06-02 18:33:50|2767.37|2754.37|2766.89|2753.89|2768.07|2755.07|2766.52|2753.52|36
1622658840000|2021-06-02 18:34:00|2766.87|2753.87|2765.95|2752.95|2766.88|2753.88|2765.95|2752.95|35
1622658850000|2021-06-02 18:34:10|2765.88|2752.88|2765.86|2752.86|2765.88|2752.88|2765|2752|31
1622658860000|2021-06-02 18:34:20|2765.71|2752.71|2767.29|2754.29|2767.29|2754.29|2765.23|2752.23|34
1622658870000|2021-06-02 18:34:30|2767.52|2754.52|2768.5|2755.5|2768.52|2755.52|2767.28|2754.28|34
1622658880000|2021-06-02 18:34:40|2768.58|2755.58|2768.6|2755.6|2768.6|2755.6|2768.4|2755.4|18
1622658890000|2021-06-02 18:34:50|2768.54|2755.54|2767.74|2754.74|2768.61|2755.61|2767.74|2754.74|32
1622658900000|2021-06-02 18:35:00|2767.75|2754.75|2769.96|2756.96|2769.99|2756.99|2767.75|2754.75|29
1622658910000|2021-06-02 18:35:10|2770.17|2757.17|2771.92|2758.92|2771.98|2758.98|2770.17|2757.17|34
1622658920000|2021-06-02 18:35:20|2771.95|2758.95|2772.86|2759.86|2773.95|2760.95|2771.93|2758.93|38
1622658930000|2021-06-02 18:35:30|2772.87|2759.87|2772.93|2759.93|2772.96|2759.96|2772.55|2759.55|31
1622658940000|2021-06-02 18:35:40|2773.15|2760.15|2774.47|2761.47|2774.5|2761.5|2773.15|2760.15|37
1622658950000|2021-06-02 18:35:50|2774.63|2761.63|2774.15|2761.15|2774.63|2761.63|2774.08|2761.08|32
1622658960000|2021-06-02 18:36:00|2774.14|2761.14|2774.42|2761.42|2774.45|2761.45|2774.14|2761.14|34
1622658970000|2021-06-02 18:36:10|2774.47|2761.47|2774.03|2761.03|2774.62|2761.62|2774|2761|35
1622658980000|2021-06-02 18:36:20|2773.96|2760.96|2772.21|2759.21|2774.36|2761.36|2772.21|2759.21|35
1622658990000|2021-06-02 18:36:30|2772.22|2759.22|2771.49|2758.49|2772.22|2759.22|2771.01|2758.01|28
1622659000000|2021-06-02 18:36:40|2771.61|2758.61|2770.5|2757.5|2772.68|2759.68|2770.5|2757.5|25
1622659010000|2021-06-02 18:36:50|2770.44|2757.44|2769.48|2756.48|2770.44|2757.44|2769.48|2756.48|30
1622659020000|2021-06-02 18:37:00|2769.5|2756.5|2769.4|2756.4|2769.57|2756.57|2769.39|2756.39|23
1622659030000|2021-06-02 18:37:10|2769.37|2756.37|2767.97|2754.97|2769.37|2756.37|2767.88|2754.88|33
1622659040000|2021-06-02 18:37:20|2767.92|2754.92|2766.89|2753.89|2767.92|2754.92|2766.86|2753.86|27
1622659050000|2021-06-02 18:37:30|2766.94|2753.94|2765.75|2752.75|2767.72|2754.72|2764.86|2751.86|37
1622659060000|2021-06-02 18:37:40|2765.84|2752.84|2767.17|2754.17|2767.43|2754.43|2765.8|2752.8|38
1622659070000|2021-06-02 18:37:50|2767.38|2754.38|2768.05|2755.05|2768.28|2755.28|2767.13|2754.13|33
1622659080000|2021-06-02 18:38:00|2768.02|2755.02|2767.31|2754.31|2768.11|2755.11|2767.07|2754.07|38
1622659090000|2021-06-02 18:38:10|2767.35|2754.35|2766.75|2753.75|2767.35|2754.35|2766.71|2753.71|30
1622659100000|2021-06-02 18:38:20|2766.78|2753.78|2768.68|2755.68|2768.68|2755.68|2766.71|2753.71|33
1622659110000|2021-06-02 18:38:30|2768.8|2755.8|2769.71|2756.71|2769.74|2756.74|2768.61|2755.61|31
1622659120000|2021-06-02 18:38:40|2769.75|2756.75|2771.46|2758.46|2771.46|2758.46|2769.53|2756.53|33
1622659130000|2021-06-02 18:38:50|2771.42|2758.42|2769.94|2756.94|2771.42|2758.42|2769.5|2756.5|28
1622659140000|2021-06-02 18:39:00|2769.82|2756.82|2769.64|2756.64|2769.91|2756.91|2769.64|2756.64|34
1622659150000|2021-06-02 18:39:10|2769.56|2756.56|2771.04|2758.04|2771.06|2758.06|2769.47|2756.47|27
1622659160000|2021-06-02 18:39:20|2771.14|2758.14|2771.41|2758.41|2771.49|2758.49|2771.09|2758.09|25
1622659170000|2021-06-02 18:39:30|2771.47|2758.47|2770.36|2757.36|2772.04|2759.04|2770.36|2757.36|32
1622659180000|2021-06-02 18:39:40|2770.39|2757.39|2770.89|2757.89|2770.93|2757.93|2770.08|2757.08|34
1622659190000|2021-06-02 18:39:50|2770.93|2757.93|2771.99|2758.99|2771.99|2758.99|2770.68|2757.68|31
1622659200000|2021-06-02 18:40:00|2771.98|2758.98|2769.37|2756.37|2771.98|2758.98|2769.18|2756.18|37
1622659210000|2021-06-02 18:40:10|2769.39|2756.39|2770.17|2757.17|2770.41|2757.41|2768.43|2755.43|34
1622659220000|2021-06-02 18:40:20|2770.33|2757.33|2770.77|2757.77|2770.85|2757.85|2770.17|2757.17|28
1622659230000|2021-06-02 18:40:30|2770.56|2757.56|2771.48|2758.48|2771.56|2758.56|2770.56|2757.56|37
1622659240000|2021-06-02 18:40:40|2771.31|2758.31|2771.34|2758.34|2771.46|2758.46|2771.08|2758.08|29
1622659250000|2021-06-02 18:40:50|2771.28|2758.28|2771.29|2758.29|2771.52|2758.52|2770.78|2757.78|28
1622659260000|2021-06-02 18:41:00|2771.5|2758.5|2770.25|2757.25|2771.5|2758.5|2770.14|2757.14|35
1622659270000|2021-06-02 18:41:10|2770.27|2757.27|2769.68|2756.68|2770.39|2757.39|2769.65|2756.65|31
1622659280000|2021-06-02 18:41:20|2769.52|2756.52|2772.72|2759.72|2772.76|2759.76|2769.52|2756.52|36
1622659290000|2021-06-02 18:41:30|2772.76|2759.76|2771.78|2758.78|2772.94|2759.94|2771.78|2758.78|34
1622659300000|2021-06-02 18:41:40|2771.87|2758.87|2772.02|2759.02|2772.18|2759.18|2771.85|2758.85|24
1622659310000|2021-06-02 18:41:50|2772.07|2759.07|2772.5|2759.5|2772.5|2759.5|2771.46|2758.46|33
1622659320000|2021-06-02 18:42:00|2772.66|2759.66|2774.66|2761.66|2774.66|2761.66|2772.55|2759.55|36
1622659330000|2021-06-02 18:42:10|2774.63|2761.63|2775.06|2762.06|2775.13|2762.13|2773.72|2760.72|38
1622659340000|2021-06-02 18:42:20|2775.08|2762.08|2775.51|2762.51|2776.36|2763.36|2775.08|2762.08|37
1622659350000|2021-06-02 18:42:30|2775.48|2762.48|2774.44|2761.44|2775.65|2762.65|2774.27|2761.27|35
1622659360000|2021-06-02 18:42:40|2774.47|2761.47|2774.77|2761.77|2774.89|2761.89|2773.67|2760.67|34
1622659370000|2021-06-02 18:42:50|2774.85|2761.85|2774.7|2761.7|2774.85|2761.85|2774.5|2761.5|29
1622659380000|2021-06-02 18:43:00|2774.69|2761.69|2774.23|2761.23|2774.69|2761.69|2774.11|2761.11|24
1622659390000|2021-06-02 18:43:10|2774.18|2761.18|2775.54|2762.54|2775.54|2762.54|2774.18|2761.18|27
1622659400000|2021-06-02 18:43:20|2775.53|2762.53|2775.78|2762.78|2775.96|2762.96|2774.84|2761.84|32
1622659410000|2021-06-02 18:43:30|2775.9|2762.9|2776.03|2763.03|2776.07|2763.07|2775.66|2762.66|29
1622659420000|2021-06-02 18:43:40|2776.04|2763.04|2775.62|2762.62|2776.05|2763.05|2775.45|2762.45|29
1622659430000|2021-06-02 18:43:50|2775.61|2762.61|2775.56|2762.56|2775.79|2762.79|2775.27|2762.27|30
1622659440000|2021-06-02 18:44:00|2775.57|2762.57|2775.44|2762.44|2775.77|2762.77|2775.44|2762.44|21
1622659450000|2021-06-02 18:44:10|2775.36|2762.36|2776.44|2763.44|2776.56|2763.56|2775.33|2762.33|34
1622659460000|2021-06-02 18:44:20|2776.5|2763.5|2776.7|2763.7|2776.78|2763.78|2776.36|2763.36|35
1622659470000|2021-06-02 18:44:30|2776.62|2763.62|2780.54|2767.54|2780.63|2767.63|2776.44|2763.44|32
1622659480000|2021-06-02 18:44:40|2780.65|2767.65|2779.24|2766.24|2780.65|2767.65|2778.66|2765.66|38
1622659490000|2021-06-02 18:44:50|2779.12|2766.12|2781.54|2768.54|2781.59|2768.59|2779.12|2766.12|37
1622659500000|2021-06-02 18:45:00|2781.57|2768.57|2778.76|2765.76|2782.29|2769.29|2778.76|2765.76|37
1622659510000|2021-06-02 18:45:10|2778.74|2765.74|2778.03|2765.03|2778.74|2765.74|2777.34|2764.34|36
1622659520000|2021-06-02 18:45:20|2778.13|2765.13|2777.92|2764.92|2778.13|2765.13|2775.87|2762.87|36
1622659530000|2021-06-02 18:45:30|2778.16|2765.16|2779.24|2766.24|2779.24|2766.24|2777.58|2764.58|32
1622659540000|2021-06-02 18:45:40|2779.3|2766.3|2777.53|2764.53|2779.3|2766.3|2777.52|2764.52|35
1622659550000|2021-06-02 18:45:50|2777.63|2764.63|2778.28|2765.28|2778.5|2765.5|2777.28|2764.28|36
1622659560000|2021-06-02 18:46:00|2778.44|2765.44|2776.89|2763.89|2778.73|2765.73|2776.88|2763.88|25
1622659570000|2021-06-02 18:46:10|2776.94|2763.94|2778.04|2765.04|2778.23|2765.23|2776.49|2763.49|29
1622659580000|2021-06-02 18:46:20|2778.11|2765.11|2777.11|2764.11|2778.11|2765.11|2777|2764|37
1622659590000|2021-06-02 18:46:30|2777.17|2764.17|2778.41|2765.41|2778.43|2765.43|2777.17|2764.17|35
1622659600000|2021-06-02 18:46:40|2778.38|2765.38|2777.14|2764.14|2778.38|2765.38|2777.14|2764.14|23
1622659610000|2021-06-02 18:46:50|2777.15|2764.15|2777.34|2764.34|2777.37|2764.37|2776.86|2763.86|29
1622659620000|2021-06-02 18:47:00|2777.33|2764.33|2778.65|2765.65|2778.81|2765.81|2777.2|2764.2|35
1622659630000|2021-06-02 18:47:10|2778.64|2765.64|2778.35|2765.35|2779.04|2766.04|2778.2|2765.2|27
1622659640000|2021-06-02 18:47:20|2778.37|2765.37|2778.26|2765.26|2778.37|2765.37|2777.8|2764.8|24
1622659650000|2021-06-02 18:47:30|2778.28|2765.28|2779.93|2766.93|2779.93|2766.93|2778.25|2765.25|30
1622659660000|2021-06-02 18:47:40|2779.66|2766.66|2778.03|2765.03|2779.66|2766.66|2778.03|2765.03|29
1622659670000|2021-06-02 18:47:50|2778.15|2765.15|2778.14|2765.14|2778.48|2765.48|2778.14|2765.14|26
1622659680000|2021-06-02 18:48:00|2778.15|2765.15|2779.84|2766.84|2779.98|2766.98|2778.15|2765.15|29
1622659690000|2021-06-02 18:48:10|2779.74|2766.74|2779.82|2766.82|2779.86|2766.86|2779.55|2766.55|30
1622659700000|2021-06-02 18:48:20|2779.86|2766.86|2779.42|2766.42|2779.97|2766.97|2779.37|2766.37|26
1622659710000|2021-06-02 18:48:30|2779.38|2766.38|2780.08|2767.08|2780.22|2767.22|2779.35|2766.35|25
1622659720000|2021-06-02 18:48:40|2780.15|2767.15|2778.78|2765.78|2780.15|2767.15|2778.76|2765.76|30
1622659730000|2021-06-02 18:48:50|2778.79|2765.79|2777.94|2764.94|2779.14|2766.14|2777.94|2764.94|36
1622659740000|2021-06-02 18:49:00|2778|2765|2777.07|2764.07|2778|2765|2777.07|2764.07|27
1622659750000|2021-06-02 18:49:10|2777.03|2764.03|2776.91|2763.91|2777.04|2764.04|2776.91|2763.91|12
1622659760000|2021-06-02 18:49:20|2776.92|2763.92|2777.54|2764.54|2777.58|2764.58|2776.9|2763.9|20
1622659770000|2021-06-02 18:49:30|2777.57|2764.57|2776.83|2763.83|2778.57|2765.57|2776.83|2763.83|30
1622659780000|2021-06-02 18:49:40|2776.74|2763.74|2775.53|2762.53|2776.79|2763.79|2775.36|2762.36|37
1622659790000|2021-06-02 18:49:50|2775.42|2762.42|2775.4|2762.4|2775.62|2762.62|2775.27|2762.27|21
1622659800000|2021-06-02 18:50:00|2775.43|2762.43|2775.23|2762.23|2775.79|2762.79|2775.23|2762.23|32
1622659810000|2021-06-02 18:50:10|2775.27|2762.27|2774.64|2761.64|2775.27|2762.27|2774.52|2761.52|26
1622659820000|2021-06-02 18:50:20|2774.53|2761.53|2775.69|2762.69|2775.72|2762.72|2774.53|2761.53|22
1622659830000|2021-06-02 18:50:30|2775.62|2762.62|2775.34|2762.34|2776.93|2763.93|2775.28|2762.28|39
1622659840000|2021-06-02 18:50:40|2775.42|2762.42|2775.4|2762.4|2775.67|2762.67|2775.06|2762.06|35
1622659850000|2021-06-02 18:50:50|2775.34|2762.34|2775.29|2762.29|2775.41|2762.41|2775.15|2762.15|16
1622659860000|2021-06-02 18:51:00|2775.4|2762.4|2773.85|2760.85|2775.4|2762.4|2773.85|2760.85|30
1622659870000|2021-06-02 18:51:10|2774.05|2761.05|2775.15|2762.15|2775.15|2762.15|2773.75|2760.75|32
1622659880000|2021-06-02 18:51:20|2775.17|2762.17|2775.5|2762.5|2775.99|2762.99|2775.07|2762.07|32
1622659890000|2021-06-02 18:51:30|2775.7|2762.7|2775.03|2762.03|2775.74|2762.74|2774.93|2761.93|29
1622659900000|2021-06-02 18:51:40|2774.97|2761.97|2775.48|2762.48|2776.38|2763.38|2774.97|2761.97|31
1622659910000|2021-06-02 18:51:50|2775.42|2762.42|2775.15|2762.15|2775.42|2762.42|2774.93|2761.93|22
1622659920000|2021-06-02 18:52:00|2775.19|2762.19|2777.99|2764.99|2778.01|2765.01|2775.13|2762.13|31
1622659930000|2021-06-02 18:52:10|2777.84|2764.84|2775.9|2762.9|2778.33|2765.33|2775.85|2762.85|37
1622659940000|2021-06-02 18:52:20|2775.89|2762.89|2775.6|2762.6|2776.1|2763.1|2775.53|2762.53|34
1622659950000|2021-06-02 18:52:30|2775.65|2762.65|2775.68|2762.68|2775.77|2762.77|2775.6|2762.6|29
1622659960000|2021-06-02 18:52:40|2775.67|2762.67|2774.77|2761.77|2775.76|2762.76|2774.7|2761.7|28
1622659970000|2021-06-02 18:52:50|2774.7|2761.7|2774.55|2761.55|2774.72|2761.72|2773.86|2760.86|30
1622659980000|2021-06-02 18:53:00|2774.63|2761.63|2773.05|2760.05|2774.63|2761.63|2772.63|2759.63|35
1622659990000|2021-06-02 18:53:10|2772.66|2759.66|2774.56|2761.56|2774.59|2761.59|2771.91|2758.91|33
1622660000000|2021-06-02 18:53:20|2774.6|2761.6|2774.5|2761.5|2775.11|2762.11|2774.41|2761.41|35
1622660010000|2021-06-02 18:53:30|2774.49|2761.49|2772.81|2759.81|2774.49|2761.49|2772.79|2759.79|34
1622660020000|2021-06-02 18:53:40|2772.79|2759.79|2773.85|2760.85|2773.93|2760.93|2772.5|2759.5|34
1622660030000|2021-06-02 18:53:50|2773.68|2760.68|2774.58|2761.58|2775.19|2762.19|2773.57|2760.57|24
1622660040000|2021-06-02 18:54:00|2774.56|2761.56|2774.01|2761.01|2774.56|2761.56|2773.7|2760.7|32
1622660050000|2021-06-02 18:54:10|2773.93|2760.93|2773.31|2760.31|2774.03|2761.03|2773.04|2760.04|37
1622660060000|2021-06-02 18:54:20|2773.44|2760.44|2773.98|2760.98|2774.14|2761.14|2773.08|2760.08|29
1622660070000|2021-06-02 18:54:30|2774.2|2761.2|2776.3|2763.3|2776.35|2763.35|2774.11|2761.11|26
1622660080000|2021-06-02 18:54:40|2776.31|2763.31|2776.09|2763.09|2776.43|2763.43|2775.73|2762.73|38
1622660090000|2021-06-02 18:54:50|2775.95|2762.95|2777.3|2764.3|2777.3|2764.3|2775.95|2762.95|34
1622660100000|2021-06-02 18:55:00|2777.29|2764.29|2775.36|2762.36|2777.36|2764.36|2775.33|2762.33|39
1622660110000|2021-06-02 18:55:10|2775.35|2762.35|2773.76|2760.76|2775.35|2762.35|2773.65|2760.65|35
1622660120000|2021-06-02 18:55:20|2773.63|2760.63|2773.74|2760.74|2773.88|2760.88|2773.32|2760.32|33
1622660130000|2021-06-02 18:55:30|2773.75|2760.75|2774.28|2761.28|2774.39|2761.39|2773.75|2760.75|27
1622660140000|2021-06-02 18:55:40|2774.55|2761.55|2773.88|2760.88|2774.55|2761.55|2773.49|2760.49|35
1622660150000|2021-06-02 18:55:50|2773.86|2760.86|2774.52|2761.52|2775.52|2762.52|2773.86|2760.86|35
1622660160000|2021-06-02 18:56:00|2774.56|2761.56|2774.75|2761.75|2774.75|2761.75|2774.19|2761.19|28
1622660170000|2021-06-02 18:56:10|2774.64|2761.64|2775.24|2762.24|2775.49|2762.49|2774.55|2761.55|27
1622660180000|2021-06-02 18:56:20|2775.26|2762.26|2776.22|2763.22|2776.22|2763.22|2775.14|2762.14|23
1622660190000|2021-06-02 18:56:30|2776.1|2763.1|2775.84|2762.84|2777.29|2764.29|2775.72|2762.72|23
1622660200000|2021-06-02 18:56:40|2775.81|2762.81|2775.91|2762.91|2776.34|2763.34|2775.69|2762.69|28
1622660210000|2021-06-02 18:56:50|2775.98|2762.98|2776.68|2763.68|2776.71|2763.71|2775.98|2762.98|30
1622660220000|2021-06-02 18:57:00|2776.67|2763.67|2778.53|2765.53|2778.53|2765.53|2776.63|2763.63|35
1622660230000|2021-06-02 18:57:10|2778.55|2765.55|2777.63|2764.63|2779.14|2766.14|2777.26|2764.26|34
1622660240000|2021-06-02 18:57:20|2777.54|2764.54|2777.4|2764.4|2777.97|2764.97|2777.3|2764.3|31
1622660250000|2021-06-02 18:57:30|2777.37|2764.37|2776.88|2763.88|2777.61|2764.61|2776.88|2763.88|27
1622660260000|2021-06-02 18:57:40|2776.96|2763.96|2777.07|2764.07|2777.54|2764.54|2776.87|2763.87|34
1622660270000|2021-06-02 18:57:50|2777.06|2764.06|2777.61|2764.61|2777.63|2764.63|2777.02|2764.02|29
1622660280000|2021-06-02 18:58:00|2777.6|2764.6|2776.11|2763.11|2777.6|2764.6|2776.05|2763.05|29
1622660290000|2021-06-02 18:58:10|2776.12|2763.12|2775.76|2762.76|2776.12|2763.12|2775.04|2762.04|33
1622660300000|2021-06-02 18:58:20|2775.95|2762.95|2775.68|2762.68|2776.14|2763.14|2775.68|2762.68|34
1622660310000|2021-06-02 18:58:30|2775.67|2762.67|2775.49|2762.49|2776.85|2763.85|2775.49|2762.49|35
1622660320000|2021-06-02 18:58:40|2775.25|2762.25|2775.05|2762.05|2775.34|2762.34|2774.93|2761.93|25
1622660330000|2021-06-02 18:58:50|2774.67|2761.67|2774.5|2761.5|2774.67|2761.67|2774.47|2761.47|25
1622660340000|2021-06-02 18:59:00|2774.65|2761.65|2775.67|2762.67|2775.87|2762.87|2773.84|2760.84|34
1622660350000|2021-06-02 18:59:10|2775.86|2762.86|2776.49|2763.49|2776.58|2763.58|2775.63|2762.63|32
1622660360000|2021-06-02 18:59:20|2776.59|2763.59|2778.43|2765.43|2778.69|2765.69|2776.51|2763.51|31
1622660370000|2021-06-02 18:59:30|2778.02|2765.02|2778.24|2765.24|2779.23|2766.23|2777.66|2764.66|36
1622660380000|2021-06-02 18:59:40|2778.25|2765.25|2778.42|2765.42|2778.66|2765.66|2777.74|2764.74|32
1622660390000|2021-06-02 18:59:50|2778.43|2765.43|2778.63|2765.63|2778.83|2765.83|2778.23|2765.23|29
1622660400000|2021-06-02 19:00:00|2778.67|2765.67|2778.5|2765.5|2778.93|2765.93|2778.03|2765.03|32
1622660410000|2021-06-02 19:00:10|2778.51|2765.51|2778.91|2765.91|2779.15|2766.15|2778.51|2765.51|31
1622660420000|2021-06-02 19:00:20|2778.89|2765.89|2777.2|2764.2|2778.95|2765.95|2777.14|2764.14|31
1622660430000|2021-06-02 19:00:30|2777.21|2764.21|2776.86|2763.86|2777.48|2764.48|2776.45|2763.45|32
1622660440000|2021-06-02 19:00:40|2776.67|2763.67|2776.28|2763.28|2776.92|2763.92|2776|2763|37
1622660450000|2021-06-02 19:00:50|2776.39|2763.39|2774.86|2761.86|2776.64|2763.64|2774.81|2761.81|29
1622660460000|2021-06-02 19:01:00|2774.95|2761.95|2774.62|2761.62|2775.3|2762.3|2774.62|2761.62|31
1622660470000|2021-06-02 19:01:10|2774.68|2761.68|2774.63|2761.63|2774.71|2761.71|2774.59|2761.59|20
1622660480000|2021-06-02 19:01:20|2774.66|2761.66|2774.68|2761.68|2774.68|2761.68|2774.61|2761.61|11
1622660490000|2021-06-02 19:01:30|2774.59|2761.59|2773.33|2760.33|2774.59|2761.59|2772.86|2759.86|35
1622660500000|2021-06-02 19:01:40|2773.77|2760.77|2774.96|2761.96|2774.96|2761.96|2773.63|2760.63|32
1622660510000|2021-06-02 19:01:50|2774.94|2761.94|2775.13|2762.13|2775.32|2762.32|2774.94|2761.94|26
1622660520000|2021-06-02 19:02:00|2775.08|2762.08|2775.19|2762.19|2775.28|2762.28|2775.07|2762.07|34
1622660530000|2021-06-02 19:02:10|2775.09|2762.09|2775.01|2762.01|2775.76|2762.76|2774.98|2761.98|24
1622660540000|2021-06-02 19:02:20|2775|2762|2775.16|2762.16|2775.39|2762.39|2774.6|2761.6|25
1622660550000|2021-06-02 19:02:30|2775.25|2762.25|2772.33|2759.33|2775.42|2762.42|2771.27|2758.27|31
1622660560000|2021-06-02 19:02:40|2772.21|2759.21|2770.68|2757.68|2772.71|2759.71|2770.68|2757.68|36
1622660570000|2021-06-02 19:02:50|2770.66|2757.66|2770.79|2757.79|2770.79|2757.79|2769.72|2756.72|37
1622660580000|2021-06-02 19:03:00|2770.87|2757.87|2771.44|2758.44|2771.49|2758.49|2770.7|2757.7|24
1622660590000|2021-06-02 19:03:10|2771.66|2758.66|2772.28|2759.28|2772.33|2759.33|2771.21|2758.21|34
1622660600000|2021-06-02 19:03:20|2772.24|2759.24|2772.55|2759.55|2773.03|2760.03|2772.24|2759.24|24
1622660610000|2021-06-02 19:03:30|2772.54|2759.54|2772.95|2759.95|2772.95|2759.95|2771.31|2758.31|31
1622660620000|2021-06-02 19:03:40|2773.29|2760.29|2773.89|2760.89|2774.33|2761.33|2773.12|2760.12|37
1622660630000|2021-06-02 19:03:50|2773.91|2760.91|2773.37|2760.37|2773.91|2760.91|2772.52|2759.52|33
1622660640000|2021-06-02 19:04:00|2773|2760|2773.11|2760.11|2773.25|2760.25|2771.72|2758.72|36
1622660650000|2021-06-02 19:04:10|2773.19|2760.19|2772.69|2759.69|2773.25|2760.25|2772.66|2759.66|16
1622660660000|2021-06-02 19:04:20|2772.5|2759.5|2773.17|2760.17|2773.17|2760.17|2772.5|2759.5|25
1622660670000|2021-06-02 19:04:30|2773.15|2760.15|2772.41|2759.41|2773.15|2760.15|2771.75|2758.75|32
1622660680000|2021-06-02 19:04:40|2772.44|2759.44|2772.51|2759.51|2773.41|2760.41|2772.42|2759.42|32
1622660690000|2021-06-02 19:04:50|2772.54|2759.54|2772.52|2759.52|2772.85|2759.85|2772.4|2759.4|20
1622660700000|2021-06-02 19:05:00|2772.67|2759.67|2771.88|2758.88|2772.67|2759.67|2771.61|2758.61|26
1622660710000|2021-06-02 19:05:10|2771.85|2758.85|2771.87|2758.87|2772.33|2759.33|2771.72|2758.72|30
1622660720000|2021-06-02 19:05:20|2771.85|2758.85|2771.04|2758.04|2771.87|2758.87|2771.04|2758.04|21
1622660730000|2021-06-02 19:05:30|2770.75|2757.75|2772.16|2759.16|2772.18|2759.18|2770.7|2757.7|26
1622660740000|2021-06-02 19:05:40|2772.2|2759.2|2772.81|2759.81|2773.3|2760.3|2772.2|2759.2|33
1622660750000|2021-06-02 19:05:50|2772.8|2759.8|2771.09|2758.09|2772.84|2759.84|2770.95|2757.95|32
1622660760000|2021-06-02 19:06:00|2771.14|2758.14|2772.24|2759.24|2772.35|2759.35|2770.91|2757.91|35
1622660770000|2021-06-02 19:06:10|2772.32|2759.32|2770.98|2757.98|2772.32|2759.32|2770.96|2757.96|34
1622660780000|2021-06-02 19:06:20|2770.91|2757.91|2768.69|2755.69|2770.93|2757.93|2768.61|2755.61|37
1622660790000|2021-06-02 19:06:30|2768.62|2755.62|2768.73|2755.73|2768.93|2755.93|2768.2|2755.2|28
1622660800000|2021-06-02 19:06:40|2768.69|2755.69|2768.38|2755.38|2768.69|2755.69|2768.34|2755.34|20
1622660810000|2021-06-02 19:06:50|2768.44|2755.44|2768.84|2755.84|2768.84|2755.84|2768.36|2755.36|12
1622660820000|2021-06-02 19:07:00|2769.21|2756.21|2768.22|2755.22|2769.21|2756.21|2768.16|2755.16|27
1622660830000|2021-06-02 19:07:10|2768.18|2755.18|2767.1|2754.1|2768.18|2755.18|2766.69|2753.69|32
1622660840000|2021-06-02 19:07:20|2766.98|2753.98|2767.28|2754.28|2767.28|2754.28|2766.42|2753.42|25
1622660850000|2021-06-02 19:07:30|2767.39|2754.39|2767.19|2754.19|2768.13|2755.13|2767|2754|28
1622660860000|2021-06-02 19:07:40|2767.22|2754.22|2765.38|2752.38|2767.22|2754.22|2765.38|2752.38|31
1622660870000|2021-06-02 19:07:50|2765.27|2752.27|2765.24|2752.24|2765.4|2752.4|2764.56|2751.56|30
1622660880000|2021-06-02 19:08:00|2765.28|2752.28|2764.09|2751.09|2765.51|2752.51|2763.98|2750.98|33
1622660890000|2021-06-02 19:08:10|2764.69|2751.69|2763.48|2750.48|2764.85|2751.85|2763.16|2750.16|35
1622660900000|2021-06-02 19:08:20|2763.5|2750.5|2763.9|2750.9|2764.06|2751.06|2763.24|2750.24|32
1622660910000|2021-06-02 19:08:30|2763.92|2750.92|2764.56|2751.56|2764.56|2751.56|2763.52|2750.52|30
1622660920000|2021-06-02 19:08:40|2764.44|2751.44|2764.26|2751.26|2764.44|2751.44|2763.53|2750.53|33
1622660930000|2021-06-02 19:08:50|2764.37|2751.37|2764.36|2751.36|2764.72|2751.72|2764.08|2751.08|35
1622660940000|2021-06-02 19:09:00|2764.44|2751.44|2763.53|2750.53|2764.82|2751.82|2763.18|2750.18|40
1622660950000|2021-06-02 19:09:10|2763.47|2750.47|2763.62|2750.62|2763.76|2750.76|2763.3|2750.3|37
1622660960000|2021-06-02 19:09:20|2763.58|2750.58|2764.39|2751.39|2764.39|2751.39|2763.39|2750.39|36
1622660970000|2021-06-02 19:09:30|2764.26|2751.26|2764.37|2751.37|2764.38|2751.38|2763.59|2750.59|33
1622660980000|2021-06-02 19:09:40|2764.44|2751.44|2764.39|2751.39|2764.96|2751.96|2764.22|2751.22|28
1622660990000|2021-06-02 19:09:50|2764.33|2751.33|2764.58|2751.58|2764.59|2751.59|2763.74|2750.74|33
1622661000000|2021-06-02 19:10:00|2764.63|2751.63|2767.55|2754.55|2767.57|2754.57|2764.47|2751.47|36
1622661010000|2021-06-02 19:10:10|2767.56|2754.56|2768.75|2755.75|2768.75|2755.75|2767.56|2754.56|32
1622661020000|2021-06-02 19:10:20|2768.73|2755.73|2769.38|2756.38|2769.38|2756.38|2768.6|2755.6|33
1622661030000|2021-06-02 19:10:30|2769.49|2756.49|2769.24|2756.24|2769.97|2756.97|2769.01|2756.01|31
1622661040000|2021-06-02 19:10:40|2769.27|2756.27|2769.25|2756.25|2769.43|2756.43|2768.32|2755.32|30
1622661050000|2021-06-02 19:10:50|2768.81|2755.81|2767.69|2754.69|2769.61|2756.61|2767.57|2754.57|34
1622661060000|2021-06-02 19:11:00|2767.64|2754.64|2768.12|2755.12|2768.14|2755.14|2767.5|2754.5|27
1622661070000|2021-06-02 19:11:10|2768.13|2755.13|2767.14|2754.14|2768.17|2755.17|2767.13|2754.13|33
1622661080000|2021-06-02 19:11:20|2767.3|2754.3|2767.22|2754.22|2767.45|2754.45|2766.94|2753.94|30
1622661090000|2021-06-02 19:11:30|2767.47|2754.47|2767.36|2754.36|2768.05|2755.05|2767.23|2754.23|30
1622661100000|2021-06-02 19:11:40|2767.37|2754.37|2767.21|2754.21|2767.37|2754.37|2767.2|2754.2|21
1622661110000|2021-06-02 19:11:50|2767.25|2754.25|2766.48|2753.48|2767.36|2754.36|2766.19|2753.19|29
1622661120000|2021-06-02 19:12:00|2766.59|2753.59|2766.03|2753.03|2766.68|2753.68|2765.85|2752.85|30
1622661130000|2021-06-02 19:12:10|2766|2753|2765.95|2752.95|2766.02|2753.02|2765.85|2752.85|16
1622661140000|2021-06-02 19:12:20|2766.37|2753.37|2767.07|2754.07|2767.19|2754.19|2766.37|2753.37|17
1622661150000|2021-06-02 19:12:30|2767.08|2754.08|2767.56|2754.56|2767.63|2754.63|2766.92|2753.92|18
1622661160000|2021-06-02 19:12:40|2767.55|2754.55|2769.56|2756.56|2769.73|2756.73|2767.55|2754.55|27
1622661170000|2021-06-02 19:12:50|2769.59|2756.59|2771.3|2758.3|2771.93|2758.93|2769.59|2756.59|27
1622661180000|2021-06-02 19:13:00|2771.11|2758.11|2771.47|2758.47|2771.47|2758.47|2770.85|2757.85|31
1622661190000|2021-06-02 19:13:10|2771.91|2758.91|2774.45|2761.45|2774.58|2761.58|2771.64|2758.64|35
1622661200000|2021-06-02 19:13:20|2774.33|2761.33|2775.7|2762.7|2776.25|2763.25|2773.86|2760.86|33
1622661210000|2021-06-02 19:13:30|2775.57|2762.57|2774.94|2761.94|2775.86|2762.86|2774.76|2761.76|29
1622661220000|2021-06-02 19:13:40|2775.05|2762.05|2775.42|2762.42|2775.46|2762.46|2774.6|2761.6|31
1622661230000|2021-06-02 19:13:50|2775.45|2762.45|2775.18|2762.18|2776.14|2763.14|2775.18|2762.18|30
1622661240000|2021-06-02 19:14:00|2775.26|2762.26|2774.43|2761.43|2775.28|2762.28|2774.32|2761.32|32
1622661250000|2021-06-02 19:14:10|2774.49|2761.49|2774.18|2761.18|2774.49|2761.49|2774.18|2761.18|20
1622661260000|2021-06-02 19:14:20|2774.16|2761.16|2774.06|2761.06|2774.37|2761.37|2773.91|2760.91|32
1622661270000|2021-06-02 19:14:30|2774.01|2761.01|2773.7|2760.7|2774.05|2761.05|2773.69|2760.69|20
1622661280000|2021-06-02 19:14:40|2773.68|2760.68|2772.61|2759.61|2773.82|2760.82|2772.34|2759.34|29
1622661290000|2021-06-02 19:14:50|2772.62|2759.62|2773.15|2760.15|2773.15|2760.15|2771.99|2758.99|25
1622661300000|2021-06-02 19:15:00|2773.5|2760.5|2772.52|2759.52|2773.6|2760.6|2772.5|2759.5|22
1622661310000|2021-06-02 19:15:10|2772.34|2759.34|2771.12|2758.12|2772.34|2759.34|2771.12|2758.12|17
1622661320000|2021-06-02 19:15:20|2771.11|2758.11|2771.09|2758.09|2771.36|2758.36|2770.97|2757.97|24
1622661330000|2021-06-02 19:15:30|2771.07|2758.07|2770.12|2757.12|2771.07|2758.07|2769.86|2756.86|27
1622661340000|2021-06-02 19:15:40|2770.1|2757.1|2769.44|2756.44|2770.11|2757.11|2769.44|2756.44|20
1622661350000|2021-06-02 19:15:50|2769.54|2756.54|2770.09|2757.09|2770.13|2757.13|2769.43|2756.43|25
1622661360000|2021-06-02 19:16:00|2769.97|2756.97|2768.48|2755.48|2769.98|2756.98|2768.13|2755.13|30
1622661370000|2021-06-02 19:16:10|2768.47|2755.47|2769.05|2756.05|2769.09|2756.09|2768.39|2755.39|18
1622661380000|2021-06-02 19:16:20|2769.07|2756.07|2769.07|2756.07|2769.07|2756.07|2768.99|2755.99|4
1622661390000|2021-06-02 19:16:30|2769.05|2756.05|2767.59|2754.59|2769.05|2756.05|2767.51|2754.51|24
1622661400000|2021-06-02 19:16:40|2767.62|2754.62|2768.87|2755.87|2768.87|2755.87|2767.53|2754.53|18
1622661410000|2021-06-02 19:16:50|2768.99|2755.99|2767.96|2754.96|2768.99|2755.99|2767.92|2754.92|30
1622661420000|2021-06-02 19:17:00|2767.86|2754.86|2768.97|2755.97|2769.18|2756.18|2767.76|2754.76|31
1622661430000|2021-06-02 19:17:10|2768.93|2755.93|2767.87|2754.87|2768.93|2755.93|2767.87|2754.87|28
1622661440000|2021-06-02 19:17:20|2767.99|2754.99|2768.45|2755.45|2768.45|2755.45|2767.87|2754.87|27
1622661450000|2021-06-02 19:17:30|2768.32|2755.32|2768.06|2755.06|2768.43|2755.43|2767.94|2754.94|34
1622661460000|2021-06-02 19:17:40|2768.17|2755.17|2768.3|2755.3|2768.32|2755.32|2768.02|2755.02|17
1622661470000|2021-06-02 19:17:50|2768.33|2755.33|2767.47|2754.47|2768.57|2755.57|2767.14|2754.14|24
1622661480000|2021-06-02 19:18:00|2767.72|2754.72|2766.64|2753.64|2767.72|2754.72|2766.64|2753.64|20
1622661490000|2021-06-02 19:18:10|2766.56|2753.56|2766.67|2753.67|2766.72|2753.72|2766.51|2753.51|15
1622661500000|2021-06-02 19:18:20|2766.54|2753.54|2766.71|2753.71|2766.83|2753.83|2766.54|2753.54|14
1622661510000|2021-06-02 19:18:30|2766.79|2753.79|2766.7|2753.7|2766.79|2753.79|2766.51|2753.51|8
1622661520000|2021-06-02 19:18:40|2766.68|2753.68|2767.15|2754.15|2767.15|2754.15|2766.59|2753.59|15
1622661530000|2021-06-02 19:18:50|2767.13|2754.13|2767.61|2754.61|2767.61|2754.61|2767.06|2754.06|9
1622661540000|2021-06-02 19:19:00|2767.95|2754.95|2767.94|2754.94|2768.17|2755.17|2767.74|2754.74|27
1622661550000|2021-06-02 19:19:10|2767.98|2754.98|2768.81|2755.81|2768.81|2755.81|2767.94|2754.94|19
1622661560000|2021-06-02 19:19:20|2768.97|2755.97|2768.67|2755.67|2769.02|2756.02|2768.61|2755.61|27
1622661570000|2021-06-02 19:19:30|2768.72|2755.72|2768.79|2755.79|2768.91|2755.91|2768.67|2755.67|20
1622661580000|2021-06-02 19:19:40|2768.71|2755.71|2768.84|2755.84|2769.51|2756.51|2768.64|2755.64|21
1622661590000|2021-06-02 19:19:50|2768.92|2755.92|2768.6|2755.6|2768.93|2755.93|2768.07|2755.07|24
1622661600000|2021-06-02 19:20:00|2768.71|2755.71|2769.18|2756.18|2769.38|2756.38|2768.7|2755.7|22
1622661610000|2021-06-02 19:20:10|2769.15|2756.15|2769|2756|2769.48|2756.48|2768.86|2755.86|18
1622661620000|2021-06-02 19:20:20|2769.01|2756.01|2769.11|2756.11|2770.18|2757.18|2769.01|2756.01|14
1622661630000|2021-06-02 19:20:30|2770.13|2757.13|2770.23|2757.23|2770.24|2757.24|2769.18|2756.18|20
1622661640000|2021-06-02 19:20:40|2770.31|2757.31|2771.51|2758.51|2771.52|2758.52|2770.31|2757.31|21
1622661650000|2021-06-02 19:20:50|2771.47|2758.47|2770.44|2757.44|2771.47|2758.47|2770.39|2757.39|21
1622661660000|2021-06-02 19:21:00|2770.5|2757.5|2769.75|2756.75|2770.5|2757.5|2769.72|2756.72|21
1622661670000|2021-06-02 19:21:10|2769.76|2756.76|2769.55|2756.55|2770.08|2757.08|2769.54|2756.54|24
1622661680000|2021-06-02 19:21:20|2769.71|2756.71|2769.72|2756.72|2769.79|2756.79|2769.56|2756.56|21
1622661690000|2021-06-02 19:21:30|2769.78|2756.78|2769.47|2756.47|2769.91|2756.91|2769.37|2756.37|20
1622661700000|2021-06-02 19:21:40|2769.45|2756.45|2768.48|2755.48|2769.54|2756.54|2768.48|2755.48|22
1622661710000|2021-06-02 19:21:50|2768.44|2755.44|2768.69|2755.69|2768.74|2755.74|2768.42|2755.42|15
1622661720000|2021-06-02 19:22:00|2768.67|2755.67|2767.77|2754.77|2768.82|2755.82|2767.77|2754.77|23
1622661730000|2021-06-02 19:22:10|2767.75|2754.75|2768.51|2755.51|2769.2|2756.2|2767.75|2754.75|19
1622661740000|2021-06-02 19:22:20|2768.4|2755.4|2767.6|2754.6|2768.4|2755.4|2767.6|2754.6|25
1622661750000|2021-06-02 19:22:30|2767.72|2754.72|2767.56|2754.56|2768.11|2755.11|2767.44|2754.44|20
1622661760000|2021-06-02 19:22:40|2767.55|2754.55|2766.9|2753.9|2767.62|2754.62|2766.9|2753.9|29
1622661770000|2021-06-02 19:22:50|2766.89|2753.89|2766.26|2753.26|2767.17|2754.17|2766.26|2753.26|30
1622661780000|2021-06-02 19:23:00|2766.42|2753.42|2766.37|2753.37|2766.58|2753.58|2766.29|2753.29|17
1622661790000|2021-06-02 19:23:10|2766.44|2753.44|2766.24|2753.24|2766.44|2753.44|2765.75|2752.75|21
1622661800000|2021-06-02 19:23:20|2766.42|2753.42|2768.24|2755.24|2768.24|2755.24|2766.42|2753.42|23
1622661810000|2021-06-02 19:23:30|2768.25|2755.25|2767.04|2754.04|2768.25|2755.25|2767.04|2754.04|18
1622661820000|2021-06-02 19:23:40|2767.05|2754.05|2766.78|2753.78|2767.05|2754.05|2766.6|2753.6|22
1622661830000|2021-06-02 19:23:50|2766.83|2753.83|2766.72|2753.72|2767.03|2754.03|2766.72|2753.72|27
1622661840000|2021-06-02 19:24:00|2766.73|2753.73|2766.5|2753.5|2766.81|2753.81|2766.45|2753.45|27
1622661850000|2021-06-02 19:24:10|2766.46|2753.46|2766.45|2753.45|2766.63|2753.63|2766.45|2753.45|24
1622661860000|2021-06-02 19:24:20|2766.44|2753.44|2765.81|2752.81|2766.59|2753.59|2765.81|2752.81|20
1622661870000|2021-06-02 19:24:30|2765.75|2752.75|2765.66|2752.66|2766.69|2753.69|2765.66|2752.66|29
1622661880000|2021-06-02 19:24:40|2765.68|2752.68|2766.1|2753.1|2766.1|2753.1|2765.41|2752.41|18
1622661890000|2021-06-02 19:24:50|2765.93|2752.93|2764.41|2751.41|2765.93|2752.93|2764.41|2751.41|28
1622661900000|2021-06-02 19:25:00|2764.42|2751.42|2766.15|2753.15|2766.5|2753.5|2764.42|2751.42|25
1622661910000|2021-06-02 19:25:10|2766.02|2753.02|2765.72|2752.72|2766.38|2753.38|2765.58|2752.58|14
1622661920000|2021-06-02 19:25:20|2765.74|2752.74|2765.2|2752.2|2765.93|2752.93|2765.2|2752.2|19
1622661930000|2021-06-02 19:25:30|2765.15|2752.15|2765.04|2752.04|2765.15|2752.15|2764.9|2751.9|21
1622661940000|2021-06-02 19:25:40|2765.05|2752.05|2764.62|2751.62|2765.07|2752.07|2764.62|2751.62|28
1622661950000|2021-06-02 19:25:50|2764.66|2751.66|2764.57|2751.57|2764.68|2751.68|2764.57|2751.57|7
1622661960000|2021-06-02 19:26:00|2764.59|2751.59|2764.96|2751.96|2765.51|2752.51|2764.59|2751.59|19
1622661970000|2021-06-02 19:26:10|2764.97|2751.97|2764.86|2751.86|2765.72|2752.72|2764.7|2751.7|32
1622661980000|2021-06-02 19:26:20|2764.94|2751.94|2764.59|2751.59|2764.94|2751.94|2764.59|2751.59|12
1622661990000|2021-06-02 19:26:30|2764.58|2751.58|2764.83|2751.83|2765.04|2752.04|2764.56|2751.56|16
1622662000000|2021-06-02 19:26:40|2764.88|2751.88|2764.8|2751.8|2765.29|2752.29|2764.75|2751.75|18
1622662010000|2021-06-02 19:26:50|2764.79|2751.79|2764.68|2751.68|2764.84|2751.84|2764.67|2751.67|13
1622662020000|2021-06-02 19:27:00|2764.67|2751.67|2764.61|2751.61|2764.78|2751.78|2764.48|2751.48|21
1622662030000|2021-06-02 19:27:10|2764.55|2751.55|2764.82|2751.82|2764.82|2751.82|2764.45|2751.45|19
1622662040000|2021-06-02 19:27:20|2764.81|2751.81|2764.32|2751.32|2765.29|2752.29|2764.31|2751.31|32
1622662050000|2021-06-02 19:27:30|2764.29|2751.29|2763.85|2750.85|2764.59|2751.59|2763.62|2750.62|27
1622662060000|2021-06-02 19:27:40|2763.83|2750.83|2763.96|2750.96|2764.33|2751.33|2763.71|2750.71|26
1622662070000|2021-06-02 19:27:50|2763.91|2750.91|2762.96|2749.96|2763.91|2750.91|2762.86|2749.86|13
1622662080000|2021-06-02 19:28:00|2762.94|2749.94|2763.47|2750.47|2763.55|2750.55|2762.94|2749.94|17
1622662090000|2021-06-02 19:28:10|2763.63|2750.63|2762.83|2749.83|2763.68|2750.68|2762.57|2749.57|24
1622662100000|2021-06-02 19:28:20|2762.8|2749.8|2762.55|2749.55|2762.91|2749.91|2762.55|2749.55|20
1622662110000|2021-06-02 19:28:30|2762.57|2749.57|2762.69|2749.69|2762.88|2749.88|2762.36|2749.36|26
1622662120000|2021-06-02 19:28:40|2762.73|2749.73|2762.52|2749.52|2762.83|2749.83|2761.84|2748.84|23
1622662130000|2021-06-02 19:28:50|2762.18|2749.18|2761.84|2748.84|2762.21|2749.21|2761.84|2748.84|17
1622662140000|2021-06-02 19:29:00|2761.91|2748.91|2763.5|2750.5|2764.28|2751.28|2761.91|2748.91|28
1622662150000|2021-06-02 19:29:10|2763.52|2750.52|2763.24|2750.24|2763.52|2750.52|2762.68|2749.68|29
1622662160000|2021-06-02 19:29:20|2763.14|2750.14|2762.71|2749.71|2763.21|2750.21|2762.66|2749.66|26
1622662170000|2021-06-02 19:29:30|2762.72|2749.72|2762.94|2749.94|2763.18|2750.18|2762.72|2749.72|27
1622662180000|2021-06-02 19:29:40|2763.04|2750.04|2763.09|2750.09|2763.09|2750.09|2762.69|2749.69|34
1622662190000|2021-06-02 19:29:50|2762.9|2749.9|2762.36|2749.36|2763.14|2750.14|2762.11|2749.11|26
1622662200000|2021-06-02 19:30:00|2762.56|2749.56|2761.32|2748.32|2763.44|2750.44|2760.46|2747.46|31
1622662210000|2021-06-02 19:30:10|2761.29|2748.29|2758.79|2745.79|2761.39|2748.39|2758.79|2745.79|24
1622662220000|2021-06-02 19:30:20|2758.77|2745.77|2759.11|2746.11|2759.22|2746.22|2758.64|2745.64|27
1622662230000|2021-06-02 19:30:30|2759.12|2746.12|2758.91|2745.91|2759.12|2746.12|2758.63|2745.63|28
1622662240000|2021-06-02 19:30:40|2758.74|2745.74|2758.94|2745.94|2758.94|2745.94|2758.02|2745.02|29
1622662250000|2021-06-02 19:30:50|2758.45|2745.45|2758.49|2745.49|2758.9|2745.9|2757.9|2744.9|32
1622662260000|2021-06-02 19:31:00|2758.58|2745.58|2758.85|2745.85|2759.2|2746.2|2758.29|2745.29|34
1622662270000|2021-06-02 19:31:10|2759.06|2746.06|2759.39|2746.39|2759.42|2746.42|2758.78|2745.78|33
1622662280000|2021-06-02 19:31:20|2759.3|2746.3|2758.55|2745.55|2760.6|2747.6|2758.5|2745.5|35
1622662290000|2021-06-02 19:31:30|2758.54|2745.54|2758.21|2745.21|2758.88|2745.88|2757.64|2744.64|23
1622662300000|2021-06-02 19:31:40|2758.36|2745.36|2758.7|2745.7|2759.87|2746.87|2758.36|2745.36|33
1622662310000|2021-06-02 19:31:50|2758.88|2745.88|2760.09|2747.09|2760.62|2747.62|2758.84|2745.84|38
1622662320000|2021-06-02 19:32:00|2760.04|2747.04|2760.84|2747.84|2760.84|2747.84|2759.94|2746.94|27
1622662330000|2021-06-02 19:32:10|2760.82|2747.82|2761.08|2748.08|2761.46|2748.46|2760.8|2747.8|27
1622662340000|2021-06-02 19:32:20|2760.92|2747.92|2760.55|2747.55|2760.92|2747.92|2760.35|2747.35|30
1622662350000|2021-06-02 19:32:30|2760.34|2747.34|2761.22|2748.22|2761.4|2748.4|2759.71|2746.71|31
1622662360000|2021-06-02 19:32:40|2761.35|2748.35|2761.65|2748.65|2761.65|2748.65|2761.28|2748.28|19
1622662370000|2021-06-02 19:32:50|2761.54|2748.54|2761.86|2748.86|2761.86|2748.86|2761.35|2748.35|18
1622662380000|2021-06-02 19:33:00|2761.9|2748.9|2764.73|2751.73|2764.73|2751.73|2761.9|2748.9|30
1622662390000|2021-06-02 19:33:10|2764.74|2751.74|2765.08|2752.08|2765.16|2752.16|2764.52|2751.52|30
1622662400000|2021-06-02 19:33:20|2765.02|2752.02|2764.44|2751.44|2765.04|2752.04|2763.72|2750.72|34
1622662410000|2021-06-02 19:33:30|2764.45|2751.45|2765.62|2752.62|2765.62|2752.62|2764.4|2751.4|36
1622662420000|2021-06-02 19:33:40|2765.61|2752.61|2765.23|2752.23|2765.67|2752.67|2765|2752|24
1622662430000|2021-06-02 19:33:50|2765.09|2752.09|2765.24|2752.24|2765.24|2752.24|2764.77|2751.77|22
1622662440000|2021-06-02 19:34:00|2765.08|2752.08|2765.32|2752.32|2765.52|2752.52|2765.08|2752.08|31
1622662450000|2021-06-02 19:34:10|2765.33|2752.33|2766.21|2753.21|2766.23|2753.23|2765.24|2752.24|32
1622662460000|2021-06-02 19:34:20|2766.22|2753.22|2766|2753|2766.23|2753.23|2765.89|2752.89|25
1622662470000|2021-06-02 19:34:30|2765.98|2752.98|2766.07|2753.07|2766.17|2753.17|2765.91|2752.91|17
1622662480000|2021-06-02 19:34:40|2766.02|2753.02|2766.16|2753.16|2766.25|2753.25|2766.02|2753.02|8
1622662490000|2021-06-02 19:34:50|2766.23|2753.23|2766.41|2753.41|2766.52|2753.52|2766.22|2753.22|24
1622662500000|2021-06-02 19:35:00|2766.4|2753.4|2767.61|2754.61|2767.61|2754.61|2766.34|2753.34|27
1622662510000|2021-06-02 19:35:10|2767.52|2754.52|2767.88|2754.88|2768.08|2755.08|2767.52|2754.52|31
1622662520000|2021-06-02 19:35:20|2767.8|2754.8|2769.47|2756.47|2769.94|2756.94|2767.76|2754.76|35
1622662530000|2021-06-02 19:35:30|2769.55|2756.55|2771.9|2758.9|2771.97|2758.97|2769.55|2756.55|33
1622662540000|2021-06-02 19:35:40|2771.91|2758.91|2771.41|2758.41|2771.98|2758.98|2771.33|2758.33|27
1622662550000|2021-06-02 19:35:50|2771.43|2758.43|2771.54|2758.54|2771.82|2758.82|2771.37|2758.37|23
1622662560000|2021-06-02 19:36:00|2771.52|2758.52|2770.28|2757.28|2771.58|2758.58|2770.28|2757.28|32
1622662570000|2021-06-02 19:36:10|2769.69|2756.69|2769.84|2756.84|2770.53|2757.53|2768.64|2755.64|39
1622662580000|2021-06-02 19:36:20|2769.74|2756.74|2769.08|2756.08|2769.8|2756.8|2768.56|2755.56|36
1622662590000|2021-06-02 19:36:30|2768.92|2755.92|2769.21|2756.21|2769.31|2756.31|2768.59|2755.59|27
1622662600000|2021-06-02 19:36:40|2769.1|2756.1|2770.16|2757.16|2770.19|2757.19|2768.93|2755.93|27
1622662610000|2021-06-02 19:36:50|2770.15|2757.15|2770.13|2757.13|2770.31|2757.31|2769.92|2756.92|32
1622662620000|2021-06-02 19:37:00|2770.23|2757.23|2769.59|2756.59|2770.23|2757.23|2769.59|2756.59|26
1622662630000|2021-06-02 19:37:10|2769.61|2756.61|2769.6|2756.6|2769.69|2756.69|2769.5|2756.5|27
1622662640000|2021-06-02 19:37:20|2769.75|2756.75|2770.04|2757.04|2770.42|2757.42|2769.56|2756.56|26
1622662650000|2021-06-02 19:37:30|2770.01|2757.01|2769.49|2756.49|2770.07|2757.07|2769.49|2756.49|27
1622662660000|2021-06-02 19:37:40|2769.51|2756.51|2769.5|2756.5|2769.58|2756.58|2769.48|2756.48|9
1622662670000|2021-06-02 19:37:50|2769.51|2756.51|2770.22|2757.22|2770.22|2757.22|2769.51|2756.51|29
1622662680000|2021-06-02 19:38:00|2770.1|2757.1|2769.33|2756.33|2770.2|2757.2|2769.33|2756.33|29
1622662690000|2021-06-02 19:38:10|2769.39|2756.39|2770.12|2757.12|2770.12|2757.12|2769.31|2756.31|15
1622662700000|2021-06-02 19:38:20|2770.13|2757.13|2770.42|2757.42|2770.65|2757.65|2770.13|2757.13|25
1622662710000|2021-06-02 19:38:30|2770.4|2757.4|2770.37|2757.37|2770.44|2757.44|2770.32|2757.32|24
1622662720000|2021-06-02 19:38:40|2770.4|2757.4|2769.6|2756.6|2770.4|2757.4|2769.54|2756.54|25
1622662730000|2021-06-02 19:38:50|2769.55|2756.55|2769.5|2756.5|2769.6|2756.6|2769.5|2756.5|14
1622662740000|2021-06-02 19:39:00|2769.55|2756.55|2769.43|2756.43|2769.55|2756.55|2769.35|2756.35|14
1622662750000|2021-06-02 19:39:10|2769.41|2756.41|2769.83|2756.83|2769.83|2756.83|2769.39|2756.39|25
1622662760000|2021-06-02 19:39:20|2770.09|2757.09|2770.07|2757.07|2770.46|2757.46|2770.03|2757.03|26
1622662770000|2021-06-02 19:39:30|2770.06|2757.06|2769.98|2756.98|2770.15|2757.15|2769.89|2756.89|18
1622662780000|2021-06-02 19:39:40|2769.96|2756.96|2769.84|2756.84|2770.04|2757.04|2769.84|2756.84|13
1622662790000|2021-06-02 19:39:50|2769.9|2756.9|2770|2757|2770.15|2757.15|2769.9|2756.9|23
1622662800000|2021-06-02 19:40:00|2770.01|2757.01|2769.71|2756.71|2770.04|2757.04|2769.69|2756.69|26
1622662810000|2021-06-02 19:40:10|2769.72|2756.72|2770.05|2757.05|2770.55|2757.55|2769.72|2756.72|20
1622662820000|2021-06-02 19:40:20|2770.04|2757.04|2770.61|2757.61|2770.61|2757.61|2769.98|2756.98|19
1622662830000|2021-06-02 19:40:30|2770.58|2757.58|2770.82|2757.82|2770.88|2757.88|2770.58|2757.58|14
1622662840000|2021-06-02 19:40:40|2770.81|2757.81|2770.95|2757.95|2771|2758|2770.81|2757.81|7
1622662850000|2021-06-02 19:40:50|2770.94|2757.94|2770.17|2757.17|2770.94|2757.94|2770.05|2757.05|19
1622662860000|2021-06-02 19:41:00|2770.02|2757.02|2770.05|2757.05|2770.22|2757.22|2769.95|2756.95|29
1622662870000|2021-06-02 19:41:10|2770|2757|2768.74|2755.74|2770.11|2757.11|2768.74|2755.74|25
1622662880000|2021-06-02 19:41:20|2768.78|2755.78|2768.59|2755.59|2769.03|2756.03|2768.17|2755.17|23
1622662890000|2021-06-02 19:41:30|2768.58|2755.58|2768.7|2755.7|2768.87|2755.87|2768.36|2755.36|18
1622662900000|2021-06-02 19:41:40|2768.71|2755.71|2767.24|2754.24|2768.71|2755.71|2767.24|2754.24|25
1622662910000|2021-06-02 19:41:50|2767.23|2754.23|2767.34|2754.34|2767.34|2754.34|2767.23|2754.23|5
1622662920000|2021-06-02 19:42:00|2767.32|2754.32|2767.43|2754.43|2767.55|2754.55|2767.29|2754.29|16
1622662930000|2021-06-02 19:42:10|2767.5|2754.5|2767.56|2754.56|2767.89|2754.89|2767.32|2754.32|20
1622662940000|2021-06-02 19:42:20|2767.51|2754.51|2767.59|2754.59|2767.89|2754.89|2767.51|2754.51|20
1622662950000|2021-06-02 19:42:30|2767.61|2754.61|2767.59|2754.59|2767.67|2754.67|2767.52|2754.52|16
1622662960000|2021-06-02 19:42:40|2767.58|2754.58|2766.65|2753.65|2767.58|2754.58|2766.64|2753.64|22
1622662970000|2021-06-02 19:42:50|2766.66|2753.66|2766.61|2753.61|2766.71|2753.71|2766.54|2753.54|21
1622662980000|2021-06-02 19:43:00|2766.53|2753.53|2766.38|2753.38|2766.63|2753.63|2766.32|2753.32|27
1622662990000|2021-06-02 19:43:10|2766.37|2753.37|2765.08|2752.08|2766.37|2753.37|2764.77|2751.77|25
1622663000000|2021-06-02 19:43:20|2765.14|2752.14|2764.88|2751.88|2765.22|2752.22|2764.75|2751.75|20
1622663010000|2021-06-02 19:43:30|2764.74|2751.74|2764.74|2751.74|2765.07|2752.07|2764.62|2751.62|29
1622663020000|2021-06-02 19:43:40|2764.72|2751.72|2764.87|2751.87|2764.94|2751.94|2764.71|2751.71|26
1622663030000|2021-06-02 19:43:50|2764.88|2751.88|2764.8|2751.8|2764.98|2751.98|2764.8|2751.8|19
1622663040000|2021-06-02 19:44:00|2764.82|2751.82|2763.54|2750.54|2765.03|2752.03|2763.5|2750.5|20
1622663050000|2021-06-02 19:44:10|2763.63|2750.63|2764.13|2751.13|2764.13|2751.13|2762.53|2749.53|28
1622663060000|2021-06-02 19:44:20|2764.15|2751.15|2765.88|2752.88|2765.94|2752.94|2764.15|2751.15|22
1622663070000|2021-06-02 19:44:30|2765.9|2752.9|2765.29|2752.29|2765.93|2752.93|2765.28|2752.28|27
1622663080000|2021-06-02 19:44:40|2765.25|2752.25|2765.79|2752.79|2765.87|2752.87|2765.05|2752.05|34
1622663090000|2021-06-02 19:44:50|2765.78|2752.78|2766.33|2753.33|2766.37|2753.37|2765.78|2752.78|30
1622663100000|2021-06-02 19:45:00|2766.32|2753.32|2767.7|2754.7|2767.84|2754.84|2766.05|2753.05|28
1622663110000|2021-06-02 19:45:10|2767.66|2754.66|2768.28|2755.28|2768.33|2755.33|2767.66|2754.66|28
1622663120000|2021-06-02 19:45:20|2768.41|2755.41|2768.98|2755.98|2768.98|2755.98|2768.31|2755.31|24
1622663130000|2021-06-02 19:45:30|2769|2756|2769.77|2756.77|2769.83|2756.83|2768.65|2755.65|27
1622663140000|2021-06-02 19:45:40|2769.84|2756.84|2769.02|2756.02|2770.27|2757.27|2768.86|2755.86|29
1622663150000|2021-06-02 19:45:50|2768.71|2755.71|2768.06|2755.06|2768.72|2755.72|2767.51|2754.51|30
1622663160000|2021-06-02 19:46:00|2767.99|2754.99|2768.81|2755.81|2768.81|2755.81|2767.89|2754.89|30
1622663170000|2021-06-02 19:46:10|2768.8|2755.8|2769.26|2756.26|2769.26|2756.26|2768.8|2755.8|23
1622663180000|2021-06-02 19:46:20|2769.21|2756.21|2769.67|2756.67|2769.8|2756.8|2769.21|2756.21|25
1622663190000|2021-06-02 19:46:30|2769.78|2756.78|2769.56|2756.56|2769.97|2756.97|2769.32|2756.32|33
1622663200000|2021-06-02 19:46:40|2769.65|2756.65|2769.78|2756.78|2770.06|2757.06|2769.56|2756.56|22
1622663210000|2021-06-02 19:46:50|2769.69|2756.69|2770.51|2757.51|2770.64|2757.64|2769.65|2756.65|29
1622663220000|2021-06-02 19:47:00|2770.53|2757.53|2771.14|2758.14|2771.44|2758.44|2770.44|2757.44|39
1622663230000|2021-06-02 19:47:10|2771.22|2758.22|2771.44|2758.44|2771.51|2758.51|2771.07|2758.07|28
1622663240000|2021-06-02 19:47:20|2771.41|2758.41|2771.53|2758.53|2771.67|2758.67|2771.36|2758.36|25
1622663250000|2021-06-02 19:47:30|2771.54|2758.54|2771.07|2758.07|2771.58|2758.58|2771.07|2758.07|27
1622663260000|2021-06-02 19:47:40|2770.84|2757.84|2768.25|2755.25|2770.95|2757.95|2767.99|2754.99|38
1622663270000|2021-06-02 19:47:50|2768.22|2755.22|2767.6|2754.6|2768.25|2755.25|2767.51|2754.51|34
1622663280000|2021-06-02 19:48:00|2767.57|2754.57|2768.03|2755.03|2768.23|2755.23|2767.57|2754.57|21
1622663290000|2021-06-02 19:48:10|2767.99|2754.99|2767.78|2754.78|2768.13|2755.13|2767.73|2754.73|30
1622663300000|2021-06-02 19:48:20|2767.83|2754.83|2767.12|2754.12|2767.99|2754.99|2767.12|2754.12|29
1622663310000|2021-06-02 19:48:30|2767.16|2754.16|2767.14|2754.14|2767.21|2754.21|2767.11|2754.11|19
1622663320000|2021-06-02 19:48:40|2767.19|2754.19|2766.91|2753.91|2767.19|2754.19|2766.89|2753.89|14
1622663330000|2021-06-02 19:48:50|2766.92|2753.92|2767.13|2754.13|2767.32|2754.32|2766.92|2753.92|21
1622663340000|2021-06-02 19:49:00|2767.14|2754.14|2766.98|2753.98|2767.14|2754.14|2766.96|2753.96|24
1622663350000|2021-06-02 19:49:10|2766.99|2753.99|2767.14|2754.14|2767.41|2754.41|2766.99|2753.99|28
1622663360000|2021-06-02 19:49:20|2767.22|2754.22|2767.06|2754.06|2767.25|2754.25|2767.03|2754.03|17
1622663370000|2021-06-02 19:49:30|2767.08|2754.08|2764.09|2751.09|2767.08|2754.08|2764.09|2751.09|24
1622663380000|2021-06-02 19:49:40|2764.15|2751.15|2764.33|2751.33|2764.42|2751.42|2763.64|2750.64|25
1622663390000|2021-06-02 19:49:50|2763.95|2750.95|2763.1|2750.1|2764.73|2751.73|2762.72|2749.72|34
1622663400000|2021-06-02 19:50:00|2763.17|2750.17|2764.63|2751.63|2764.63|2751.63|2763.17|2750.17|30
1622663410000|2021-06-02 19:50:10|2764.62|2751.62|2764.84|2751.84|2765.71|2752.71|2764.61|2751.61|26
1622663420000|2021-06-02 19:50:20|2764.7|2751.7|2765.39|2752.39|2765.39|2752.39|2764.67|2751.67|31
1622663430000|2021-06-02 19:50:30|2765.37|2752.37|2765.19|2752.19|2765.39|2752.39|2765.13|2752.13|19
1622663440000|2021-06-02 19:50:40|2765.18|2752.18|2765.61|2752.61|2766|2753|2765.16|2752.16|22
1622663450000|2021-06-02 19:50:50|2765.64|2752.64|2764.95|2751.95|2766.26|2753.26|2764.95|2751.95|28
1622663460000|2021-06-02 19:51:00|2764.93|2751.93|2765.85|2752.85|2766.32|2753.32|2764.93|2751.93|33
1622663470000|2021-06-02 19:51:10|2765.75|2752.75|2763.77|2750.77|2766.01|2753.01|2763.59|2750.59|37
1622663480000|2021-06-02 19:51:20|2763.68|2750.68|2763.12|2750.12|2763.68|2750.68|2762.53|2749.53|29
1622663490000|2021-06-02 19:51:30|2763.24|2750.24|2762.23|2749.23|2763.31|2750.31|2762.15|2749.15|36
1622663500000|2021-06-02 19:51:40|2762.06|2749.06|2761.9|2748.9|2762.25|2749.25|2761.78|2748.78|23
1622663510000|2021-06-02 19:51:50|2761.89|2748.89|2762.46|2749.46|2762.74|2749.74|2761.77|2748.77|36
1622663520000|2021-06-02 19:52:00|2762.45|2749.45|2762.19|2749.19|2762.47|2749.47|2762.16|2749.16|28
1622663530000|2021-06-02 19:52:10|2762.17|2749.17|2761.42|2748.42|2762.24|2749.24|2761.42|2748.42|29
1622663540000|2021-06-02 19:52:20|2761.54|2748.54|2760.55|2747.55|2761.54|2748.54|2760.37|2747.37|21
1622663550000|2021-06-02 19:52:30|2760.65|2747.65|2760.51|2747.51|2760.79|2747.79|2760.41|2747.41|22
1622663560000|2021-06-02 19:52:40|2760.42|2747.42|2760.78|2747.78|2760.78|2747.78|2760.38|2747.38|17
1622663570000|2021-06-02 19:52:50|2760.77|2747.77|2761.66|2748.66|2762.04|2749.04|2760.74|2747.74|23
1622663580000|2021-06-02 19:53:00|2761.61|2748.61|2761.29|2748.29|2761.61|2748.61|2761.07|2748.07|21
1622663590000|2021-06-02 19:53:10|2761.34|2748.34|2762.34|2749.34|2762.34|2749.34|2761.3|2748.3|34
1622663600000|2021-06-02 19:53:20|2762.37|2749.37|2764.88|2751.88|2764.89|2751.89|2762.37|2749.37|34
1622663610000|2021-06-02 19:53:30|2764.8|2751.8|2764.63|2751.63|2764.89|2751.89|2764.63|2751.63|32
1622663620000|2021-06-02 19:53:40|2764.71|2751.71|2763.43|2750.43|2764.77|2751.77|2763.37|2750.37|27
1622663630000|2021-06-02 19:53:50|2763.49|2750.49|2763.82|2750.82|2764.19|2751.19|2763.44|2750.44|35
1622663640000|2021-06-02 19:54:00|2763.77|2750.77|2765.37|2752.37|2765.49|2752.49|2763.77|2750.77|33
1622663650000|2021-06-02 19:54:10|2765.35|2752.35|2764.12|2751.12|2766.05|2753.05|2764.12|2751.12|35
1622663660000|2021-06-02 19:54:20|2764.06|2751.06|2764.22|2751.22|2764.22|2751.22|2763.96|2750.96|10
1622663670000|2021-06-02 19:54:30|2764.2|2751.2|2764.76|2751.76|2764.85|2751.85|2763.94|2750.94|31
1622663680000|2021-06-02 19:54:40|2764.63|2751.63|2764.47|2751.47|2764.63|2751.63|2764.33|2751.33|21
1622663690000|2021-06-02 19:54:50|2764.45|2751.45|2764.16|2751.16|2765.43|2752.43|2764.16|2751.16|25
1622663700000|2021-06-02 19:55:00|2764.09|2751.09|2763.23|2750.23|2764.09|2751.09|2763.19|2750.19|29
1622663710000|2021-06-02 19:55:10|2763.2|2750.2|2763.28|2750.28|2763.29|2750.29|2762.82|2749.82|34
1622663720000|2021-06-02 19:55:20|2763.44|2750.44|2763.52|2750.52|2763.52|2750.52|2763.28|2750.28|29
1622663730000|2021-06-02 19:55:30|2763.55|2750.55|2764.47|2751.47|2764.47|2751.47|2763.53|2750.53|28
1622663740000|2021-06-02 19:55:40|2764.63|2751.63|2763.73|2750.73|2764.97|2751.97|2763.73|2750.73|32
1622663750000|2021-06-02 19:55:50|2763.65|2750.65|2763.73|2750.73|2763.79|2750.79|2763.55|2750.55|24
1622663760000|2021-06-02 19:56:00|2763.66|2750.66|2764.41|2751.41|2765.03|2752.03|2763.66|2750.66|35
1622663770000|2021-06-02 19:56:10|2764.4|2751.4|2764.57|2751.57|2764.57|2751.57|2764.24|2751.24|18
1622663780000|2021-06-02 19:56:20|2764.59|2751.59|2764.81|2751.81|2765.14|2752.14|2764.29|2751.29|34
1622663790000|2021-06-02 19:56:30|2764.77|2751.77|2764.28|2751.28|2764.81|2751.81|2764.28|2751.28|25
1622663800000|2021-06-02 19:56:40|2764.27|2751.27|2763.38|2750.38|2764.27|2751.27|2763.38|2750.38|25
1622663810000|2021-06-02 19:56:50|2763.3|2750.3|2763.32|2750.32|2763.73|2750.73|2762.99|2749.99|30
1622663820000|2021-06-02 19:57:00|2763.28|2750.28|2763.29|2750.29|2763.45|2750.45|2763.17|2750.17|28
1622663830000|2021-06-02 19:57:10|2763.28|2750.28|2763.19|2750.19|2763.42|2750.42|2763.11|2750.11|29
1622663840000|2021-06-02 19:57:20|2763.23|2750.23|2761.96|2748.96|2763.32|2750.32|2761.92|2748.92|32
1622663850000|2021-06-02 19:57:30|2762.03|2749.03|2762.97|2749.97|2763.11|2750.11|2762.03|2749.03|32
1622663860000|2021-06-02 19:57:40|2762.76|2749.76|2763.41|2750.41|2763.63|2750.63|2762.56|2749.56|37
1622663870000|2021-06-02 19:57:50|2763.14|2750.14|2763.59|2750.59|2764.02|2751.02|2763.14|2750.14|33
1622663880000|2021-06-02 19:58:00|2763.46|2750.46|2762.76|2749.76|2763.58|2750.58|2762.7|2749.7|32
1622663890000|2021-06-02 19:58:10|2762.79|2749.79|2763.07|2750.07|2763.18|2750.18|2762.41|2749.41|38
1622663900000|2021-06-02 19:58:20|2763.16|2750.16|2763.78|2750.78|2763.78|2750.78|2763.01|2750.01|28
1622663910000|2021-06-02 19:58:30|2763.6|2750.6|2764.33|2751.33|2764.8|2751.8|2763.6|2750.6|27
1622663920000|2021-06-02 19:58:40|2764.34|2751.34|2763.6|2750.6|2764.41|2751.41|2763.46|2750.46|36
1622663930000|2021-06-02 19:58:50|2763.61|2750.61|2763.82|2750.82|2764.06|2751.06|2763.15|2750.15|33
1622663940000|2021-06-02 19:59:00|2763.89|2750.89|2763.68|2750.68|2764.05|2751.05|2763.57|2750.57|38
1622663950000|2021-06-02 19:59:10|2763.61|2750.61|2763.45|2750.45|2763.71|2750.71|2762.88|2749.88|37
1622663960000|2021-06-02 19:59:20|2763.51|2750.51|2764.12|2751.12|2764.12|2751.12|2763.51|2750.51|26
1622663970000|2021-06-02 19:59:30|2764.18|2751.18|2764.09|2751.09|2764.65|2751.65|2763.98|2750.98|28
1622663980000|2021-06-02 19:59:40|2764.1|2751.1|2763.94|2750.94|2764.83|2751.83|2763.94|2750.94|31
1622663990000|2021-06-02 19:59:50|2763.85|2750.85|2764.67|2751.67|2764.91|2751.91|2763.77|2750.77|35
1622664000000|2021-06-02 20:00:00|2764.84|2751.84|2761.73|2748.73|2764.84|2751.84|2761.47|2748.47|36
1622664010000|2021-06-02 20:00:10|2761.68|2748.68|2759.96|2746.96|2761.75|2748.75|2759.96|2746.96|35
1622664020000|2021-06-02 20:00:20|2760.08|2747.08|2758.14|2745.14|2760.17|2747.17|2758.06|2745.06|34
1622664030000|2021-06-02 20:00:30|2758.23|2745.23|2757.12|2744.12|2758.23|2745.23|2755.68|2742.68|36
1622664040000|2021-06-02 20:00:40|2756.45|2743.45|2758.99|2745.99|2759.03|2746.03|2756.45|2743.45|35
1622664050000|2021-06-02 20:00:50|2759.59|2746.59|2759.33|2746.33|2760.02|2747.02|2759.08|2746.08|24
1622664060000|2021-06-02 20:01:00|2759.27|2746.27|2760.68|2747.68|2760.88|2747.88|2759.27|2746.27|31
1622664070000|2021-06-02 20:01:10|2760.74|2747.74|2761.09|2748.09|2761.75|2748.75|2760.7|2747.7|31
1622664080000|2021-06-02 20:01:20|2761.11|2748.11|2760.98|2747.98|2761.86|2748.86|2760.98|2747.98|27
1622664090000|2021-06-02 20:01:30|2760.83|2747.83|2761.3|2748.3|2761.93|2748.93|2760.65|2747.65|34
1622664100000|2021-06-02 20:01:40|2761.34|2748.34|2761.89|2748.89|2761.93|2748.93|2761.34|2748.34|23
1622664110000|2021-06-02 20:01:50|2761.9|2748.9|2761.08|2748.08|2761.91|2748.91|2760.61|2747.61|28
1622664120000|2021-06-02 20:02:00|2761.54|2748.54|2761.78|2748.78|2761.79|2748.79|2761.23|2748.23|22
1622664130000|2021-06-02 20:02:10|2761.7|2748.7|2764.57|2751.57|2764.67|2751.67|2761.56|2748.56|31
1622664140000|2021-06-02 20:02:20|2764.69|2751.69|2765.76|2752.76|2765.83|2752.83|2764.58|2751.58|21
1622664150000|2021-06-02 20:02:30|2765.75|2752.75|2766.6|2753.6|2766.63|2753.63|2765.35|2752.35|20
1622664160000|2021-06-02 20:02:40|2766.58|2753.58|2766.9|2753.9|2767.17|2754.17|2766.58|2753.58|25
1622664170000|2021-06-02 20:02:50|2767.04|2754.04|2765.25|2752.25|2767.65|2754.65|2765.25|2752.25|32
1622664180000|2021-06-02 20:03:00|2765.32|2752.32|2765.95|2752.95|2766.36|2753.36|2765.2|2752.2|27
1622664190000|2021-06-02 20:03:10|2765.98|2752.98|2765.91|2752.91|2766.3|2753.3|2765.85|2752.85|21
1622664200000|2021-06-02 20:03:20|2765.9|2752.9|2766.3|2753.3|2766.35|2753.35|2765.9|2752.9|23
1622664210000|2021-06-02 20:03:30|2766.39|2753.39|2764.35|2751.35|2766.47|2753.47|2764.23|2751.23|34
1622664220000|2021-06-02 20:03:40|2764.26|2751.26|2766.21|2753.21|2766.36|2753.36|2764.1|2751.1|36
1622664230000|2021-06-02 20:03:50|2766.22|2753.22|2766.39|2753.39|2766.53|2753.53|2765.43|2752.43|28
1622664240000|2021-06-02 20:04:00|2766.36|2753.36|2767.88|2754.88|2767.88|2754.88|2765.47|2752.47|32
1622664250000|2021-06-02 20:04:10|2767.92|2754.92|2768.54|2755.54|2768.54|2755.54|2767.64|2754.64|25
1622664260000|2021-06-02 20:04:20|2768.69|2755.69|2768.45|2755.45|2768.69|2755.69|2768.19|2755.19|25
1622664270000|2021-06-02 20:04:30|2768.54|2755.54|2769.08|2756.08|2769.08|2756.08|2767.88|2754.88|34
1622664280000|2021-06-02 20:04:40|2768.92|2755.92|2768.95|2755.95|2769.77|2756.77|2768.74|2755.74|36
1622664290000|2021-06-02 20:04:50|2769.01|2756.01|2768.32|2755.32|2769.01|2756.01|2768.32|2755.32|28
1622664300000|2021-06-02 20:05:00|2768.31|2755.31|2767.35|2754.35|2768.59|2755.59|2767.35|2754.35|37
1622664310000|2021-06-02 20:05:10|2767.4|2754.4|2767.25|2754.25|2767.47|2754.47|2765.91|2752.91|38
1622664320000|2021-06-02 20:05:20|2767.38|2754.38|2766.42|2753.42|2767.56|2754.56|2766.42|2753.42|26
1622664330000|2021-06-02 20:05:30|2765.94|2752.94|2765.75|2752.75|2765.94|2752.94|2765.19|2752.19|31
1622664340000|2021-06-02 20:05:40|2765.84|2752.84|2766.17|2753.17|2766.17|2753.17|2765.02|2752.02|31
1622664350000|2021-06-02 20:05:50|2765.97|2752.97|2765.92|2752.92|2766.17|2753.17|2765.64|2752.64|28
1622664360000|2021-06-02 20:06:00|2765.99|2752.99|2766.13|2753.13|2766.46|2753.46|2765.93|2752.93|27
1622664370000|2021-06-02 20:06:10|2766.23|2753.23|2764.67|2751.67|2766.23|2753.23|2764.67|2751.67|27
1622664380000|2021-06-02 20:06:20|2764.62|2751.62|2764.64|2751.64|2764.72|2751.72|2764.62|2751.62|11
1622664390000|2021-06-02 20:06:30|2764.65|2751.65|2764.61|2751.61|2764.8|2751.8|2764.5|2751.5|13
1622664400000|2021-06-02 20:06:40|2764.57|2751.57|2764.63|2751.63|2764.63|2751.63|2764.47|2751.47|15
1622664410000|2021-06-02 20:06:50|2764.5|2751.5|2765.49|2752.49|2765.51|2752.51|2764.2|2751.2|25
1622664420000|2021-06-02 20:07:00|2765.8|2752.8|2766.11|2753.11|2766.26|2753.26|2765.8|2752.8|23
1622664430000|2021-06-02 20:07:10|2766.06|2753.06|2764.91|2751.91|2766.16|2753.16|2764.91|2751.91|32
1622664440000|2021-06-02 20:07:20|2764.86|2751.86|2764.68|2751.68|2764.99|2751.99|2764.67|2751.67|28
1622664450000|2021-06-02 20:07:30|2764.67|2751.67|2765.2|2752.2|2765.41|2752.41|2764.42|2751.42|27
1622664460000|2021-06-02 20:07:40|2765.23|2752.23|2764.93|2751.93|2765.31|2752.31|2764.86|2751.86|27
1622664470000|2021-06-02 20:07:50|2764.65|2751.65|2764.6|2751.6|2764.94|2751.94|2764.48|2751.48|30
1622664480000|2021-06-02 20:08:00|2764.24|2751.24|2765.1|2752.1|2765.26|2752.26|2764.09|2751.09|30
1622664490000|2021-06-02 20:08:10|2765.18|2752.18|2765.07|2752.07|2765.18|2752.18|2764.77|2751.77|31
1622664500000|2021-06-02 20:08:20|2765.08|2752.08|2763.48|2750.48|2765.36|2752.36|2763.19|2750.19|29
1622664510000|2021-06-02 20:08:30|2763.43|2750.43|2763.28|2750.28|2764.11|2751.11|2762.33|2749.33|31
1622664520000|2021-06-02 20:08:40|2763.26|2750.26|2763.53|2750.53|2764.2|2751.2|2762.91|2749.91|36
1622664530000|2021-06-02 20:08:50|2763.51|2750.51|2763.56|2750.56|2763.67|2750.67|2763.35|2750.35|31
1622664540000|2021-06-02 20:09:00|2763.47|2750.47|2763.03|2750.03|2763.71|2750.71|2762.98|2749.98|33
1622664550000|2021-06-02 20:09:10|2763.24|2750.24|2760.44|2747.44|2763.24|2750.24|2759.48|2746.48|37
1622664560000|2021-06-02 20:09:20|2760.28|2747.28|2759.45|2746.45|2760.52|2747.52|2758.32|2745.32|37
1622664570000|2021-06-02 20:09:30|2760.69|2747.69|2758.07|2745.07|2760.69|2747.69|2757.35|2744.35|37
1622664580000|2021-06-02 20:09:40|2758.17|2745.17|2757.37|2744.37|2758.25|2745.25|2757.19|2744.19|37
1622664590000|2021-06-02 20:09:50|2757.29|2744.29|2757.06|2744.06|2757.49|2744.49|2756.15|2743.15|33
1622664600000|2021-06-02 20:10:00|2757.09|2744.09|2756.34|2743.34|2757.62|2744.62|2756.34|2743.34|34
1622664610000|2021-06-02 20:10:10|2756.1|2743.1|2754.44|2741.44|2756.78|2743.78|2754.31|2741.31|39
1622664620000|2021-06-02 20:10:20|2754.4|2741.4|2753.51|2740.51|2755.03|2742.03|2753.34|2740.34|32
1622664630000|2021-06-02 20:10:30|2753.34|2740.34|2751.79|2738.79|2753.39|2740.39|2751.72|2738.72|31
1622664640000|2021-06-02 20:10:40|2751.75|2738.75|2751.5|2738.5|2751.97|2738.97|2750.15|2737.15|34
1622664650000|2021-06-02 20:10:50|2751.05|2738.05|2747.31|2734.31|2751.05|2738.05|2746.01|2733.01|35
1622664660000|2021-06-02 20:11:00|2746.79|2733.79|2747.35|2734.35|2747.83|2734.83|2746.48|2733.48|31
1622664670000|2021-06-02 20:11:10|2747.3|2734.3|2749.23|2736.23|2749.58|2736.58|2747.3|2734.3|38
1622664680000|2021-06-02 20:11:20|2749.21|2736.21|2750|2737|2750.23|2737.23|2749.16|2736.16|35
1622664690000|2021-06-02 20:11:30|2750.08|2737.08|2750.21|2737.21|2750.99|2737.99|2750|2737|24
1622664700000|2021-06-02 20:11:40|2750.22|2737.22|2750.56|2737.56|2751.28|2738.28|2750.22|2737.22|33
1622664710000|2021-06-02 20:11:50|2750.51|2737.51|2750.49|2737.49|2750.71|2737.71|2749.42|2736.42|37
1622664720000|2021-06-02 20:12:00|2750.69|2737.69|2749.39|2736.39|2751.31|2738.31|2749.37|2736.37|37
1622664730000|2021-06-02 20:12:10|2749.38|2736.38|2749.59|2736.59|2750.1|2737.1|2748.84|2735.84|32
1622664740000|2021-06-02 20:12:20|2749.89|2736.89|2750.51|2737.51|2750.61|2737.61|2748.98|2735.98|35
1622664750000|2021-06-02 20:12:30|2750.19|2737.19|2749.18|2736.18|2750.7|2737.7|2749.08|2736.08|33
1622664760000|2021-06-02 20:12:40|2749.3|2736.3|2749.38|2736.38|2749.67|2736.67|2748.97|2735.97|30
1622664770000|2021-06-02 20:12:50|2749.47|2736.47|2749.37|2736.37|2750.28|2737.28|2748.92|2735.92|31
1622664780000|2021-06-02 20:13:00|2749.27|2736.27|2749.52|2736.52|2749.77|2736.77|2749.06|2736.06|21
1622664790000|2021-06-02 20:13:10|2749.78|2736.78|2749.91|2736.91|2750.25|2737.25|2749.67|2736.67|30
1622664800000|2021-06-02 20:13:20|2749.94|2736.94|2750.73|2737.73|2750.73|2737.73|2749.88|2736.88|25
1622664810000|2021-06-02 20:13:30|2750.81|2737.81|2751.22|2738.22|2751.22|2738.22|2750.7|2737.7|18
1622664820000|2021-06-02 20:13:40|2751.19|2738.19|2750.52|2737.52|2751.28|2738.28|2750.17|2737.17|26
1622664830000|2021-06-02 20:13:50|2750.62|2737.62|2751.36|2738.36|2751.36|2738.36|2750.49|2737.49|21
1622664840000|2021-06-02 20:14:00|2751.31|2738.31|2751.14|2738.14|2751.62|2738.62|2750.97|2737.97|33
1622664850000|2021-06-02 20:14:10|2751.09|2738.09|2750.47|2737.47|2751.38|2738.38|2750.47|2737.47|21
1622664860000|2021-06-02 20:14:20|2750.46|2737.46|2750.74|2737.74|2750.74|2737.74|2750.46|2737.46|15
1622664870000|2021-06-02 20:14:30|2750.7|2737.7|2750.36|2737.36|2750.71|2737.71|2749.95|2736.95|13
1622664880000|2021-06-02 20:14:40|2749.84|2736.84|2749.16|2736.16|2749.96|2736.96|2748.93|2735.93|18
1622664890000|2021-06-02 20:14:50|2749.14|2736.14|2751.41|2738.41|2751.46|2738.46|2748.9|2735.9|25
1622664900000|2021-06-02 20:15:00|2751.36|2738.36|2753.16|2740.16|2753.16|2740.16|2751.36|2738.36|31
1622664910000|2021-06-02 20:15:10|2753.19|2740.19|2754.9|2741.9|2755.29|2742.29|2753.19|2740.19|30
1622664920000|2021-06-02 20:15:20|2754.97|2741.97|2752.56|2739.56|2755.06|2742.06|2751.86|2738.86|34
1622664930000|2021-06-02 20:15:30|2752.33|2739.33|2748.33|2735.33|2752.33|2739.33|2748.33|2735.33|31
1622664940000|2021-06-02 20:15:40|2748.81|2735.81|2746.6|2733.6|2748.81|2735.81|2746.49|2733.49|34
1622664950000|2021-06-02 20:15:50|2746.62|2733.62|2746.39|2733.39|2746.86|2733.86|2746.05|2733.05|33
1622664960000|2021-06-02 20:16:00|2746.12|2733.12|2744.03|2731.03|2746.13|2733.13|2743.47|2730.47|38
1622664970000|2021-06-02 20:16:10|2744.06|2731.06|2742.95|2729.95|2744.06|2731.06|2742.21|2729.21|37
1622664980000|2021-06-02 20:16:20|2742.92|2729.92|2743.91|2730.91|2743.91|2730.91|2742.74|2729.74|28
1622664990000|2021-06-02 20:16:30|2743.34|2730.34|2740.42|2727.42|2743.37|2730.37|2740.42|2727.42|33
1622665000000|2021-06-02 20:16:40|2740.44|2727.44|2739.12|2726.12|2740.44|2727.44|2737.59|2724.59|37
1622665010000|2021-06-02 20:16:50|2738.24|2725.24|2739.01|2726.01|2739.37|2726.37|2738.14|2725.14|31
1622665020000|2021-06-02 20:17:00|2738.89|2725.89|2739.49|2726.49|2740.06|2727.06|2738.42|2725.42|32
1622665030000|2021-06-02 20:17:10|2739.33|2726.33|2739.16|2726.16|2739.38|2726.38|2738.62|2725.62|33
1622665040000|2021-06-02 20:17:20|2739.17|2726.17|2741.05|2728.05|2741.06|2728.06|2739.17|2726.17|32
1622665050000|2021-06-02 20:17:30|2741.06|2728.06|2740.94|2727.94|2741.15|2728.15|2740.54|2727.54|29
1622665060000|2021-06-02 20:17:40|2740.96|2727.96|2740.64|2727.64|2741.28|2728.28|2740.54|2727.54|21
1622665070000|2021-06-02 20:17:50|2740.6|2727.6|2739.49|2726.49|2740.63|2727.63|2739.06|2726.06|26
1622665080000|2021-06-02 20:18:00|2739.34|2726.34|2738.66|2725.66|2740.28|2727.28|2738.66|2725.66|34
1622665090000|2021-06-02 20:18:10|2738.57|2725.57|2736.78|2723.78|2738.86|2725.86|2736.65|2723.65|35
1622665100000|2021-06-02 20:18:20|2736.76|2723.76|2735.01|2722.01|2736.76|2723.76|2734.15|2721.15|36
1622665110000|2021-06-02 20:18:30|2734.92|2721.92|2734.17|2721.17|2735.2|2722.2|2733.2|2720.2|35
1622665120000|2021-06-02 20:18:40|2734.08|2721.08|2732.62|2719.62|2734.14|2721.14|2732.62|2719.62|35
1622665130000|2021-06-02 20:18:50|2732.96|2719.96|2732.35|2719.35|2733.18|2720.18|2732.35|2719.35|34
1622665140000|2021-06-02 20:19:00|2732.34|2719.34|2734.31|2721.31|2734.62|2721.62|2732.28|2719.28|35
1622665150000|2021-06-02 20:19:10|2734|2721|2732.46|2719.46|2734.13|2721.13|2732.4|2719.4|30
1622665160000|2021-06-02 20:19:20|2732.54|2719.54|2733.34|2720.34|2733.54|2720.54|2732.39|2719.39|33
1622665170000|2021-06-02 20:19:30|2733.26|2720.26|2732.54|2719.54|2733.82|2720.82|2732.54|2719.54|38
1622665180000|2021-06-02 20:19:40|2732.58|2719.58|2732.27|2719.27|2732.79|2719.79|2732.14|2719.14|30
1622665190000|2021-06-02 20:19:50|2732.33|2719.33|2732.75|2719.75|2733.04|2720.04|2732.01|2719.01|28
1622665200000|2021-06-02 20:20:00|2732.87|2719.87|2735.36|2722.36|2735.36|2722.36|2732.87|2719.87|35
1622665210000|2021-06-02 20:20:10|2735.44|2722.44|2735.32|2722.32|2735.54|2722.54|2735.04|2722.04|31
1622665220000|2021-06-02 20:20:20|2735.31|2722.31|2737.6|2724.6|2738.53|2725.53|2735.31|2722.31|38
1622665230000|2021-06-02 20:20:30|2737.86|2724.86|2737.48|2724.48|2738.28|2725.28|2737.33|2724.33|32
1622665240000|2021-06-02 20:20:40|2738.09|2725.09|2738.24|2725.24|2738.6|2725.6|2737.3|2724.3|31
1622665250000|2021-06-02 20:20:50|2738.3|2725.3|2741.21|2728.21|2741.27|2728.27|2738.3|2725.3|35
1622665260000|2021-06-02 20:21:00|2741.51|2728.51|2740.18|2727.18|2743.28|2730.28|2740.18|2727.18|37
1622665270000|2021-06-02 20:21:10|2740.12|2727.12|2739.56|2726.56|2740.61|2727.61|2739.35|2726.35|30
1622665280000|2021-06-02 20:21:20|2739.84|2726.84|2740.54|2727.54|2741|2728|2739.84|2726.84|34
1622665290000|2021-06-02 20:21:30|2740.61|2727.61|2738.24|2725.24|2740.61|2727.61|2737.84|2724.84|31
1622665300000|2021-06-02 20:21:40|2738.84|2725.84|2738.14|2725.14|2739.42|2726.42|2738.14|2725.14|35
1622665310000|2021-06-02 20:21:50|2738.16|2725.16|2738.74|2725.74|2738.79|2725.79|2737.92|2724.92|35
1622665320000|2021-06-02 20:22:00|2738.69|2725.69|2738.99|2725.99|2738.99|2725.99|2738.14|2725.14|34
1622665330000|2021-06-02 20:22:10|2738.9|2725.9|2738.29|2725.29|2739.15|2726.15|2738.16|2725.16|34
1622665340000|2021-06-02 20:22:20|2738.01|2725.01|2735.91|2722.91|2738.09|2725.09|2735.91|2722.91|31
1622665350000|2021-06-02 20:22:30|2735.82|2722.82|2736.87|2723.87|2736.95|2723.95|2735.7|2722.7|28
1622665360000|2021-06-02 20:22:40|2736.92|2723.92|2738.34|2725.34|2738.34|2725.34|2736.84|2723.84|30
1622665370000|2021-06-02 20:22:50|2738.29|2725.29|2737.21|2724.21|2738.29|2725.29|2737.1|2724.1|33
1622665380000|2021-06-02 20:23:00|2737.16|2724.16|2737.91|2724.91|2738.5|2725.5|2736.96|2723.96|36
1622665390000|2021-06-02 20:23:10|2737.87|2724.87|2738.58|2725.58|2738.71|2725.71|2737.87|2724.87|30
1622665400000|2021-06-02 20:23:20|2738.53|2725.53|2737.4|2724.4|2738.54|2725.54|2737.4|2724.4|24
1622665410000|2021-06-02 20:23:30|2737.42|2724.42|2737.63|2724.63|2737.63|2724.63|2737.14|2724.14|20
1622665420000|2021-06-02 20:23:40|2737.49|2724.49|2737.19|2724.19|2737.51|2724.51|2737.07|2724.07|29
1622665430000|2021-06-02 20:23:50|2737.32|2724.32|2736.17|2723.17|2737.68|2724.68|2736.03|2723.03|20
1622665440000|2021-06-02 20:24:00|2736.09|2723.09|2735.83|2722.83|2736.16|2723.16|2735.83|2722.83|28
1622665450000|2021-06-02 20:24:10|2735.64|2722.64|2736.46|2723.46|2736.46|2723.46|2735.64|2722.64|21
1622665460000|2021-06-02 20:24:20|2736.48|2723.48|2736.74|2723.74|2737.17|2724.17|2736.46|2723.46|33
1622665470000|2021-06-02 20:24:30|2736.58|2723.58|2736.43|2723.43|2736.58|2723.58|2736.03|2723.03|35
1622665480000|2021-06-02 20:24:40|2736.51|2723.51|2737.25|2724.25|2737.52|2724.52|2736.51|2723.51|33
1622665490000|2021-06-02 20:24:50|2737.29|2724.29|2736.31|2723.31|2737.38|2724.38|2736.21|2723.21|32
1622665500000|2021-06-02 20:25:00|2736.29|2723.29|2734.73|2721.73|2736.38|2723.38|2734.49|2721.49|31
1622665510000|2021-06-02 20:25:10|2734.76|2721.76|2736.58|2723.58|2736.61|2723.61|2734.76|2721.76|33
1622665520000|2021-06-02 20:25:20|2736.6|2723.6|2736.04|2723.04|2736.6|2723.6|2736.04|2723.04|23
1622665530000|2021-06-02 20:25:30|2735.72|2722.72|2735.88|2722.88|2736.3|2723.3|2735.56|2722.56|37
1622665540000|2021-06-02 20:25:40|2736.05|2723.05|2736.63|2723.63|2736.9|2723.9|2735.66|2722.66|36
1622665550000|2021-06-02 20:25:50|2736.7|2723.7|2736.79|2723.79|2736.79|2723.79|2736.45|2723.45|34
1622665560000|2021-06-02 20:26:00|2736.94|2723.94|2739.67|2726.67|2740.32|2727.32|2736.88|2723.88|37
1622665570000|2021-06-02 20:26:10|2739.75|2726.75|2737.35|2724.35|2739.76|2726.76|2737.32|2724.32|23
1622665580000|2021-06-02 20:26:20|2737.41|2724.41|2737.69|2724.69|2738.03|2725.03|2737.41|2724.41|36
1622665590000|2021-06-02 20:26:30|2737.64|2724.64|2739.4|2726.4|2739.49|2726.49|2737.64|2724.64|33
1622665600000|2021-06-02 20:26:40|2739.38|2726.38|2739.29|2726.29|2739.69|2726.69|2739.29|2726.29|34
1622665610000|2021-06-02 20:26:50|2739.53|2726.53|2740.61|2727.61|2740.61|2727.61|2739.32|2726.32|32
1622665620000|2021-06-02 20:27:00|2740.59|2727.59|2741.03|2728.03|2741.21|2728.21|2740.53|2727.53|30
1622665630000|2021-06-02 20:27:10|2741.06|2728.06|2741.08|2728.08|2741.24|2728.24|2740.97|2727.97|10
1622665640000|2021-06-02 20:27:20|2741.12|2728.12|2741.43|2728.43|2741.45|2728.45|2741.12|2728.12|23
1622665650000|2021-06-02 20:27:30|2741.45|2728.45|2740.07|2727.07|2741.47|2728.47|2740.03|2727.03|32
1622665660000|2021-06-02 20:27:40|2740.09|2727.09|2741.04|2728.04|2741.33|2728.33|2739.99|2726.99|27
1622665670000|2021-06-02 20:27:50|2741.02|2728.02|2741.83|2728.83|2741.83|2728.83|2741.01|2728.01|21
1622665680000|2021-06-02 20:28:00|2741.78|2728.78|2743.1|2730.1|2743.1|2730.1|2741.77|2728.77|31
1622665690000|2021-06-02 20:28:10|2743.05|2730.05|2743|2730|2743.23|2730.23|2742.76|2729.76|30
1622665700000|2021-06-02 20:28:20|2743.09|2730.09|2741.99|2728.99|2743.39|2730.39|2741.99|2728.99|29
1622665710000|2021-06-02 20:28:30|2741.72|2728.72|2742.08|2729.08|2742.28|2729.28|2741.72|2728.72|24
1622665720000|2021-06-02 20:28:40|2742.15|2729.15|2741.88|2728.88|2742.2|2729.2|2741.84|2728.84|29
1622665730000|2021-06-02 20:28:50|2741.64|2728.64|2741.36|2728.36|2741.67|2728.67|2740.71|2727.71|27
1622665740000|2021-06-02 20:29:00|2741.4|2728.4|2741.66|2728.66|2741.73|2728.73|2741.01|2728.01|32
1622665750000|2021-06-02 20:29:10|2741.64|2728.64|2741.65|2728.65|2741.74|2728.74|2741.55|2728.55|30
1622665760000|2021-06-02 20:29:20|2741.69|2728.69|2740.02|2727.02|2741.69|2728.69|2740.02|2727.02|30
1622665770000|2021-06-02 20:29:30|2740|2727|2739.53|2726.53|2740.03|2727.03|2739.53|2726.53|7
1622665780000|2021-06-02 20:29:40|2739.41|2726.41|2738.28|2725.28|2739.41|2726.41|2738.18|2725.18|29
1622665790000|2021-06-02 20:29:50|2738.24|2725.24|2738.12|2725.12|2738.43|2725.43|2737.91|2724.91|25
1622665800000|2021-06-02 20:30:00|2738.05|2725.05|2738.14|2725.14|2738.33|2725.33|2737.83|2724.83|32
1622665810000|2021-06-02 20:30:10|2738.33|2725.33|2740.66|2727.66|2740.66|2727.66|2738.13|2725.13|28
1622665820000|2021-06-02 20:30:20|2740.6|2727.6|2740.43|2727.43|2740.69|2727.69|2740.28|2727.28|34
1622665830000|2021-06-02 20:30:30|2740.37|2727.37|2740.92|2727.92|2740.98|2727.98|2740.05|2727.05|28
1622665840000|2021-06-02 20:30:40|2740.81|2727.81|2739.44|2726.44|2740.81|2727.81|2739.44|2726.44|33
1622665850000|2021-06-02 20:30:50|2739.5|2726.5|2740|2727|2740.06|2727.06|2738.85|2725.85|36
1622665860000|2021-06-02 20:31:00|2740.17|2727.17|2740.92|2727.92|2741.22|2728.22|2740.17|2727.17|31
1622665870000|2021-06-02 20:31:10|2740.77|2727.77|2741.16|2728.16|2741.28|2728.28|2740.77|2727.77|25
1622665880000|2021-06-02 20:31:20|2741.14|2728.14|2741.3|2728.3|2741.32|2728.32|2740.95|2727.95|22
1622665890000|2021-06-02 20:31:30|2741.2|2728.2|2742.49|2729.49|2742.49|2729.49|2741.2|2728.2|27
1622665900000|2021-06-02 20:31:40|2742.51|2729.51|2741.34|2728.34|2742.54|2729.54|2741.24|2728.24|31
1622665910000|2021-06-02 20:31:50|2741.07|2728.07|2740.15|2727.15|2741.22|2728.22|2740.05|2727.05|25
1622665920000|2021-06-02 20:32:00|2740.14|2727.14|2741.82|2728.82|2741.82|2728.82|2740.13|2727.13|21
1622665930000|2021-06-02 20:32:10|2741.57|2728.57|2741.18|2728.18|2742.08|2729.08|2741.18|2728.18|25
1622665940000|2021-06-02 20:32:20|2741.17|2728.17|2740|2727|2741.17|2728.17|2740|2727|26
1622665950000|2021-06-02 20:32:30|2739.68|2726.68|2738.76|2725.76|2739.94|2726.94|2738.35|2725.35|27
1622665960000|2021-06-02 20:32:40|2738.73|2725.73|2736.15|2723.15|2738.73|2725.73|2736.09|2723.09|22
1622665970000|2021-06-02 20:32:50|2736.2|2723.2|2736.25|2723.25|2736.32|2723.32|2736.08|2723.08|15
1622665980000|2021-06-02 20:33:00|2736.18|2723.18|2734.75|2721.75|2736.92|2723.92|2734.73|2721.73|30
1622665990000|2021-06-02 20:33:10|2734.53|2721.53|2733.08|2720.08|2734.54|2721.54|2733.08|2720.08|28
1622666000000|2021-06-02 20:33:20|2733.12|2720.12|2733.05|2720.05|2733.83|2720.83|2732.77|2719.77|31
1622666010000|2021-06-02 20:33:30|2733.01|2720.01|2730.09|2717.09|2733.01|2720.01|2727.18|2714.18|39
1622666020000|2021-06-02 20:33:40|2730.59|2717.59|2731.83|2718.83|2731.83|2718.83|2730.29|2717.29|40
1622666030000|2021-06-02 20:33:50|2732.05|2719.05|2730.99|2717.99|2732.17|2719.17|2730.46|2717.46|33
1622666040000|2021-06-02 20:34:00|2730.86|2717.86|2730.23|2717.23|2730.86|2717.86|2727.99|2714.99|39
1622666050000|2021-06-02 20:34:10|2730.39|2717.39|2729.15|2716.15|2730.88|2717.88|2728.12|2715.12|34
1622666060000|2021-06-02 20:34:20|2729.89|2716.89|2729.43|2716.43|2730.68|2717.68|2729.4|2716.4|32
1622666070000|2021-06-02 20:34:30|2729.4|2716.4|2730.07|2717.07|2730.61|2717.61|2729.4|2716.4|35
1622666080000|2021-06-02 20:34:40|2730.06|2717.06|2729.44|2716.44|2730.41|2717.41|2729.4|2716.4|26
1622666090000|2021-06-02 20:34:50|2729.45|2716.45|2727.49|2714.49|2729.45|2716.45|2727.44|2714.44|34
1622666100000|2021-06-02 20:35:00|2727.41|2714.41|2730.52|2717.52|2730.53|2717.53|2727.41|2714.41|40
1622666110000|2021-06-02 20:35:10|2730.57|2717.57|2730.28|2717.28|2730.57|2717.57|2729.58|2716.58|32
1622666120000|2021-06-02 20:35:20|2730.25|2717.25|2732.76|2719.76|2733.67|2720.67|2730.25|2717.25|32
1622666130000|2021-06-02 20:35:30|2732.77|2719.77|2732.65|2719.65|2735.46|2722.46|2732.33|2719.33|33
1622666140000|2021-06-02 20:35:40|2732.82|2719.82|2736.26|2723.26|2736.3|2723.3|2732.52|2719.52|30
1622666150000|2021-06-02 20:35:50|2736.25|2723.25|2734.55|2721.55|2738.02|2725.02|2733.07|2720.07|37
1622666160000|2021-06-02 20:36:00|2734.57|2721.57|2735.84|2722.84|2738.33|2725.33|2730.73|2717.73|36
1622666170000|2021-06-02 20:36:10|2735.87|2722.87|2734.72|2721.72|2735.87|2722.87|2731.85|2718.85|38
1622666180000|2021-06-02 20:36:20|2734.87|2721.87|2735.17|2722.17|2735.83|2722.83|2734.87|2721.87|37
1622666190000|2021-06-02 20:36:30|2735.15|2722.15|2734.86|2721.86|2735.27|2722.27|2734.13|2721.13|33
1622666200000|2021-06-02 20:36:40|2734.85|2721.85|2736.35|2723.35|2736.82|2723.82|2734.82|2721.82|34
1622666210000|2021-06-02 20:36:50|2736.33|2723.33|2737.34|2724.34|2737.34|2724.34|2736.28|2723.28|31
1622666220000|2021-06-02 20:37:00|2737.24|2724.24|2737.51|2724.51|2738.06|2725.06|2737.19|2724.19|35
1622666230000|2021-06-02 20:37:10|2737.49|2724.49|2738.71|2725.71|2738.72|2725.72|2737.49|2724.49|35
1622666240000|2021-06-02 20:37:20|2738.67|2725.67|2738.8|2725.8|2738.98|2725.98|2738.67|2725.67|28
1622666250000|2021-06-02 20:37:30|2738.99|2725.99|2740.53|2727.53|2740.55|2727.55|2738.75|2725.75|35
1622666260000|2021-06-02 20:37:40|2740.54|2727.54|2740.03|2727.03|2740.83|2727.83|2740.03|2727.03|36
1622666270000|2021-06-02 20:37:50|2740|2727|2740.55|2727.55|2740.82|2727.82|2740|2727|30
1622666280000|2021-06-02 20:38:00|2740.67|2727.67|2739.89|2726.89|2740.78|2727.78|2739.03|2726.03|31
1622666290000|2021-06-02 20:38:10|2740|2727|2739.73|2726.73|2740.14|2727.14|2739.51|2726.51|33
1622666300000|2021-06-02 20:38:20|2739.72|2726.72|2737.82|2724.82|2739.72|2726.72|2737.82|2724.82|35
1622666310000|2021-06-02 20:38:30|2737.84|2724.84|2739.65|2726.65|2739.65|2726.65|2737.84|2724.84|32
1622666320000|2021-06-02 20:38:40|2739.75|2726.75|2739.89|2726.89|2740.01|2727.01|2739.55|2726.55|25
1622666330000|2021-06-02 20:38:50|2739.91|2726.91|2740.07|2727.07|2740.15|2727.15|2739.14|2726.14|28
1622666340000|2021-06-02 20:39:00|2740.31|2727.31|2741.01|2728.01|2741.01|2728.01|2740.17|2727.17|26
1622666350000|2021-06-02 20:39:10|2741|2728|2740.38|2727.38|2741.06|2728.06|2739.64|2726.64|34
1622666360000|2021-06-02 20:39:20|2740.36|2727.36|2740.02|2727.02|2740.92|2727.92|2740.02|2727.02|23
1622666370000|2021-06-02 20:39:30|2740.42|2727.42|2740.66|2727.66|2740.78|2727.78|2739.88|2726.88|19
1622666380000|2021-06-02 20:39:40|2740.67|2727.67|2740.55|2727.55|2740.71|2727.71|2740.54|2727.54|13
1622666390000|2021-06-02 20:39:50|2740.46|2727.46|2740.86|2727.86|2740.9|2727.9|2740.41|2727.41|8
1622666400000|2021-06-02 20:40:00|2741.09|2728.09|2742.1|2729.1|2742.18|2729.18|2741.09|2728.09|29
1622666410000|2021-06-02 20:40:10|2742.11|2729.11|2744.12|2731.12|2744.12|2731.12|2742.11|2729.11|36
1622666420000|2021-06-02 20:40:20|2744.04|2731.04|2741.63|2728.63|2744.5|2731.5|2741.63|2728.63|36
1622666430000|2021-06-02 20:40:30|2741.61|2728.61|2740.14|2727.14|2741.72|2728.72|2740.03|2727.03|25
1622666440000|2021-06-02 20:40:40|2740.02|2727.02|2737.25|2724.25|2740.48|2727.48|2737.25|2724.25|31
1622666450000|2021-06-02 20:40:50|2737.22|2724.22|2737.23|2724.23|2737.5|2724.5|2736.41|2723.41|34
1622666460000|2021-06-02 20:41:00|2737.2|2724.2|2736.76|2723.76|2737.81|2724.81|2736.54|2723.54|36
1622666470000|2021-06-02 20:41:10|2736.75|2723.75|2736.69|2723.69|2736.84|2723.84|2736.62|2723.62|18
1622666480000|2021-06-02 20:41:20|2736.72|2723.72|2735.75|2722.75|2737.7|2724.7|2735.65|2722.65|31
1622666490000|2021-06-02 20:41:30|2735.76|2722.76|2734.21|2721.21|2735.76|2722.76|2734.21|2721.21|24
1622666500000|2021-06-02 20:41:40|2734.29|2721.29|2734.15|2721.15|2734.29|2721.29|2732.76|2719.76|31
1622666510000|2021-06-02 20:41:50|2734.32|2721.32|2735.71|2722.71|2735.71|2722.71|2734.32|2721.32|32
1622666520000|2021-06-02 20:42:00|2735.76|2722.76|2736.14|2723.14|2736.55|2723.55|2735.54|2722.54|35
1622666530000|2021-06-02 20:42:10|2736.13|2723.13|2735.63|2722.63|2736.49|2723.49|2735.63|2722.63|35
1622666540000|2021-06-02 20:42:20|2735.39|2722.39|2734.05|2721.05|2735.39|2722.39|2733.69|2720.69|35
1622666550000|2021-06-02 20:42:30|2734.01|2721.01|2736.19|2723.19|2736.3|2723.3|2734|2721|35
1622666560000|2021-06-02 20:42:40|2736.22|2723.22|2738.29|2725.29|2738.66|2725.66|2736.22|2723.22|30
1622666570000|2021-06-02 20:42:50|2738.36|2725.36|2738.29|2725.29|2739.24|2726.24|2737.62|2724.62|34
1622666580000|2021-06-02 20:43:00|2738.4|2725.4|2738.35|2725.35|2739.2|2726.2|2737.98|2724.98|35
1622666590000|2021-06-02 20:43:10|2738.38|2725.38|2737.37|2724.37|2738.65|2725.65|2737.37|2724.37|23
1622666600000|2021-06-02 20:43:20|2737.36|2724.36|2737.43|2724.43|2737.47|2724.47|2737.24|2724.24|24
1622666610000|2021-06-02 20:43:30|2737.44|2724.44|2737.47|2724.47|2738.28|2725.28|2737.26|2724.26|31
1622666620000|2021-06-02 20:43:40|2737.46|2724.46|2737.71|2724.71|2737.72|2724.72|2737.38|2724.38|22
1622666630000|2021-06-02 20:43:50|2737.61|2724.61|2735.86|2722.86|2737.64|2724.64|2735.76|2722.76|33
1622666640000|2021-06-02 20:44:00|2735.88|2722.88|2737.58|2724.58|2737.58|2724.58|2735.88|2722.88|31
1622666650000|2021-06-02 20:44:10|2737.46|2724.46|2736.14|2723.14|2737.46|2724.46|2736.14|2723.14|29
1622666660000|2021-06-02 20:44:20|2736.19|2723.19|2737.07|2724.07|2737.12|2724.12|2736.17|2723.17|22
1622666670000|2021-06-02 20:44:30|2737|2724|2736.33|2723.33|2737|2724|2736.23|2723.23|31
1622666680000|2021-06-02 20:44:40|2736.32|2723.32|2736.89|2723.89|2736.89|2723.89|2736.17|2723.17|28
1622666690000|2021-06-02 20:44:50|2736.88|2723.88|2735.89|2722.89|2736.92|2723.92|2735.89|2722.89|28
1622666700000|2021-06-02 20:45:00|2735.87|2722.87|2735.79|2722.79|2735.91|2722.91|2735.42|2722.42|28
1622666710000|2021-06-02 20:45:10|2735.71|2722.71|2736.47|2723.47|2736.47|2723.47|2735.71|2722.71|30
1622666720000|2021-06-02 20:45:20|2736.42|2723.42|2736.35|2723.35|2736.98|2723.98|2736.3|2723.3|33
1622666730000|2021-06-02 20:45:30|2736.16|2723.16|2736.94|2723.94|2736.98|2723.98|2735.78|2722.78|32
1622666740000|2021-06-02 20:45:40|2736.93|2723.93|2736.66|2723.66|2736.93|2723.93|2736.18|2723.18|36
1622666750000|2021-06-02 20:45:50|2736.63|2723.63|2737.52|2724.52|2737.88|2724.88|2736.42|2723.42|36
1622666760000|2021-06-02 20:46:00|2737.46|2724.46|2738.33|2725.33|2738.33|2725.33|2737.23|2724.23|28
1622666770000|2021-06-02 20:46:10|2737.75|2724.75|2738.13|2725.13|2738.17|2725.17|2737.48|2724.48|24
1622666780000|2021-06-02 20:46:20|2738.03|2725.03|2736.64|2723.64|2738.17|2725.17|2736.52|2723.52|30
1622666790000|2021-06-02 20:46:30|2736.58|2723.58|2738.22|2725.22|2739.34|2726.34|2736.53|2723.53|27
1622666800000|2021-06-02 20:46:40|2738.2|2725.2|2737.08|2724.08|2738.21|2725.21|2736.91|2723.91|35
1622666810000|2021-06-02 20:46:50|2737.1|2724.1|2737.24|2724.24|2737.37|2724.37|2737.1|2724.1|26
1622666820000|2021-06-02 20:47:00|2737.26|2724.26|2736.55|2723.55|2737.46|2724.46|2736.51|2723.51|29
1622666830000|2021-06-02 20:47:10|2736.56|2723.56|2734.93|2721.93|2736.97|2723.97|2734.88|2721.88|25
1622666840000|2021-06-02 20:47:20|2734.87|2721.87|2735.94|2722.94|2736.75|2723.75|2734.87|2721.87|28
1622666850000|2021-06-02 20:47:30|2735.93|2722.93|2735.23|2722.23|2735.95|2722.95|2735.11|2722.11|28
1622666860000|2021-06-02 20:47:40|2735.17|2722.17|2735.66|2722.66|2735.83|2722.83|2735.17|2722.17|25
1622666870000|2021-06-02 20:47:50|2735.65|2722.65|2735.72|2722.72|2735.74|2722.74|2735.47|2722.47|27
1622666880000|2021-06-02 20:48:00|2735.83|2722.83|2736.23|2723.23|2736.29|2723.29|2735.54|2722.54|26
1622666890000|2021-06-02 20:48:10|2736.26|2723.26|2736.65|2723.65|2736.73|2723.73|2736.22|2723.22|20
1622666900000|2021-06-02 20:48:20|2736.62|2723.62|2736.27|2723.27|2736.62|2723.62|2736.13|2723.13|33
1622666910000|2021-06-02 20:48:30|2736.29|2723.29|2738.06|2725.06|2738.18|2725.18|2736.29|2723.29|33
1622666920000|2021-06-02 20:48:40|2738.05|2725.05|2738.48|2725.48|2738.51|2725.51|2738.04|2725.04|29
1622666930000|2021-06-02 20:48:50|2738.47|2725.47|2738.54|2725.54|2738.55|2725.55|2738.42|2725.42|16
1622666940000|2021-06-02 20:49:00|2738.52|2725.52|2736.64|2723.64|2738.66|2725.66|2736.4|2723.4|31
1622666950000|2021-06-02 20:49:10|2736.57|2723.57|2736.68|2723.68|2736.72|2723.72|2736.56|2723.56|22
1622666960000|2021-06-02 20:49:20|2736.7|2723.7|2736.13|2723.13|2736.7|2723.7|2736.13|2723.13|16
1622666970000|2021-06-02 20:49:30|2736.11|2723.11|2735.98|2722.98|2736.14|2723.14|2735.88|2722.88|30
1622666980000|2021-06-02 20:49:40|2736.02|2723.02|2735.57|2722.57|2736.02|2723.02|2735.57|2722.57|29
1622666990000|2021-06-02 20:49:50|2735.58|2722.58|2735.4|2722.4|2735.68|2722.68|2735.37|2722.37|28
1622667000000|2021-06-02 20:50:00|2735.39|2722.39|2735.49|2722.49|2735.5|2722.5|2735.39|2722.39|26
1622667010000|2021-06-02 20:50:10|2735.47|2722.47|2735.49|2722.49|2735.55|2722.55|2735.43|2722.43|21
1622667020000|2021-06-02 20:50:20|2735.44|2722.44|2735.42|2722.42|2735.48|2722.48|2735.38|2722.38|12
1622667030000|2021-06-02 20:50:30|2735.48|2722.48|2736.04|2723.04|2736.1|2723.1|2735.48|2722.48|7
1622667040000|2021-06-02 20:50:40|2736.02|2723.02|2735.77|2722.77|2736.03|2723.03|2735.77|2722.77|12
1622667050000|2021-06-02 20:50:50|2735.94|2722.94|2735.79|2722.79|2736.19|2723.19|2735.79|2722.79|18
1622667060000|2021-06-02 20:51:00|2735.8|2722.8|2735.59|2722.59|2735.8|2722.8|2735.56|2722.56|21
1622667070000|2021-06-02 20:51:10|2735.55|2722.55|2735.61|2722.61|2735.79|2722.79|2735.47|2722.47|34
1622667080000|2021-06-02 20:51:20|2735.8|2722.8|2736.03|2723.03|2736.3|2723.3|2735.8|2722.8|12
1622667090000|2021-06-02 20:51:30|2736|2723|2736.05|2723.05|2736.16|2723.16|2735.9|2722.9|20
1622667100000|2021-06-02 20:51:40|2735.98|2722.98|2735.59|2722.59|2736.06|2723.06|2735.45|2722.45|31
1622667110000|2021-06-02 20:51:50|2735.54|2722.54|2733.79|2720.79|2735.54|2722.54|2733.63|2720.63|25
1622667120000|2021-06-02 20:52:00|2733.78|2720.78|2734.39|2721.39|2735.12|2722.12|2733.78|2720.78|33
1622667130000|2021-06-02 20:52:10|2734.38|2721.38|2734.28|2721.28|2734.39|2721.39|2733.31|2720.31|29
1622667140000|2021-06-02 20:52:20|2734.27|2721.27|2733.98|2720.98|2734.75|2721.75|2733.98|2720.98|27
1622667150000|2021-06-02 20:52:30|2733.95|2720.95|2731.1|2718.1|2733.95|2720.95|2731.03|2718.03|35
1622667160000|2021-06-02 20:52:40|2731|2718|2728.63|2715.63|2731|2718|2728.63|2715.63|34
1622667170000|2021-06-02 20:52:50|2728.66|2715.66|2729.49|2716.49|2729.49|2716.49|2727.78|2714.78|35
1622667180000|2021-06-02 20:53:00|2729.43|2716.43|2728.75|2715.75|2729.56|2716.56|2728.51|2715.51|38
1622667190000|2021-06-02 20:53:10|2728.77|2715.77|2728.87|2715.87|2730.3|2717.3|2728.59|2715.59|38
1622667200000|2021-06-02 20:53:20|2728.83|2715.83|2727.21|2714.21|2728.83|2715.83|2727.21|2714.21|33
1622667210000|2021-06-02 20:53:30|2727.22|2714.22|2726.85|2713.85|2727.66|2714.66|2726.6|2713.6|18
1622667220000|2021-06-02 20:53:40|2726.53|2713.53|2724.38|2711.38|2726.88|2713.88|2723.54|2710.54|36
1622667230000|2021-06-02 20:53:50|2724.45|2711.45|2727.34|2714.34|2727.6|2714.6|2724.45|2711.45|40
1622667240000|2021-06-02 20:54:00|2727.31|2714.31|2726.47|2713.47|2727.31|2714.31|2726.12|2713.12|36
1622667250000|2021-06-02 20:54:10|2726.65|2713.65|2725.97|2712.97|2726.77|2713.77|2725.95|2712.95|35
1622667260000|2021-06-02 20:54:20|2726.2|2713.2|2727.64|2714.64|2727.64|2714.64|2725.98|2712.98|26
1622667270000|2021-06-02 20:54:30|2727.9|2714.9|2727.44|2714.44|2729.71|2716.71|2727.44|2714.44|21
1622667280000|2021-06-02 20:54:40|2727.22|2714.22|2726.86|2713.86|2727.22|2714.22|2726.12|2713.12|34
1622667290000|2021-06-02 20:54:50|2726.87|2713.87|2726.14|2713.14|2726.95|2713.95|2725.89|2712.89|30
1622667300000|2021-06-02 20:55:00|2726.15|2713.15|2724.54|2711.54|2726.23|2713.23|2724.39|2711.39|33
1622667310000|2021-06-02 20:55:10|2724.66|2711.66|2725.19|2712.19|2726.05|2713.05|2724.66|2711.66|30
1622667320000|2021-06-02 20:55:20|2725.27|2712.27|2725.85|2712.85|2726.14|2713.14|2725.27|2712.27|32
1622667330000|2021-06-02 20:55:30|2725.88|2712.88|2725.45|2712.45|2726.09|2713.09|2725.22|2712.22|26
1622667340000|2021-06-02 20:55:40|2725.52|2712.52|2727.47|2714.47|2727.47|2714.47|2725.52|2712.52|32
1622667350000|2021-06-02 20:55:50|2727.49|2714.49|2728.3|2715.3|2728.47|2715.47|2727.39|2714.39|31
1622667360000|2021-06-02 20:56:00|2728.22|2715.22|2730.77|2717.77|2730.8|2717.8|2728.13|2715.13|32
1622667370000|2021-06-02 20:56:10|2730.75|2717.75|2730.65|2717.65|2731.7|2718.7|2729.8|2716.8|32
1622667380000|2021-06-02 20:56:20|2730.78|2717.78|2731.58|2718.58|2731.58|2718.58|2730.52|2717.52|24
1622667390000|2021-06-02 20:56:30|2731.68|2718.68|2733.04|2720.04|2733.46|2720.46|2731.44|2718.44|30
1622667400000|2021-06-02 20:56:40|2733.1|2720.1|2731.63|2718.63|2733.16|2720.16|2731.63|2718.63|31
1622667410000|2021-06-02 20:56:50|2732.09|2719.09|2731.49|2718.49|2732.36|2719.36|2731.49|2718.49|19
1622667420000|2021-06-02 20:57:00|2731.52|2718.52|2733.3|2720.3|2733.55|2720.55|2731.52|2718.52|34
1622667430000|2021-06-02 20:57:10|2733.21|2720.21|2731.8|2718.8|2733.28|2720.28|2731.33|2718.33|33
1622667440000|2021-06-02 20:57:20|2731.82|2718.82|2732.39|2719.39|2732.68|2719.68|2731.81|2718.81|26
1622667450000|2021-06-02 20:57:30|2732.46|2719.46|2732.4|2719.4|2732.61|2719.61|2732.23|2719.23|30
1622667460000|2021-06-02 20:57:40|2732.34|2719.34|2732.37|2719.37|2732.41|2719.41|2732.33|2719.33|18
1622667470000|2021-06-02 20:57:50|2732.34|2719.34|2733.35|2720.35|2733.35|2720.35|2732.12|2719.12|25
1622667480000|2021-06-02 20:58:00|2733.36|2720.36|2732.9|2719.9|2733.38|2720.38|2732.9|2719.9|23
1622667490000|2021-06-02 20:58:10|2732.45|2719.45|2732.54|2719.54|2732.54|2719.54|2731.66|2718.66|28
1622667500000|2021-06-02 20:58:20|2732.62|2719.62|2732.81|2719.81|2733.48|2720.48|2732.62|2719.62|33
1622667510000|2021-06-02 20:58:30|2732.87|2719.87|2732.02|2719.02|2732.87|2719.87|2731.95|2718.95|28
1622667520000|2021-06-02 20:58:40|2731.97|2718.97|2731.94|2718.94|2731.97|2718.97|2731.39|2718.39|25
1622667530000|2021-06-02 20:58:50|2731.93|2718.93|2731.92|2718.92|2731.95|2718.95|2731.65|2718.65|21
1622667540000|2021-06-02 20:59:00|2731.89|2718.89|2729.97|2716.97|2731.95|2718.95|2729.86|2716.86|28
1622667550000|2021-06-02 20:59:10|2730.1|2717.1|2730.29|2717.29|2730.76|2717.76|2730.1|2717.1|25
1622667560000|2021-06-02 20:59:20|2730.34|2717.34|2730.99|2717.99|2731.19|2718.19|2730.31|2717.31|28
1622667570000|2021-06-02 20:59:30|2731.07|2718.07|2730.99|2717.99|2731.28|2718.28|2730.92|2717.92|31
1622667580000|2021-06-02 20:59:40|2731.04|2718.04|2730.37|2717.37|2731.04|2718.04|2730.3|2717.3|29
1622667590000|2021-06-02 20:59:50|2730.35|2717.35|2729.5|2716.5|2730.35|2717.35|2729.46|2716.46|33
1622667600000|2021-06-02 21:00:00|2729.36|2716.36|2729.78|2716.78|2729.83|2716.83|2729.34|2716.34|35
1622667610000|2021-06-02 21:00:10|2729.79|2716.79|2730.07|2717.07|2730.07|2717.07|2729.56|2716.56|26
1622667620000|2021-06-02 21:00:20|2730.49|2717.49|2731.68|2718.68|2731.95|2718.95|2730.49|2717.49|37
1622667630000|2021-06-02 21:00:30|2731.83|2718.83|2733.4|2720.4|2733.4|2720.4|2731.82|2718.82|30
1622667640000|2021-06-02 21:00:40|2733.36|2720.36|2732|2719|2733.55|2720.55|2731.69|2718.69|33
1622667650000|2021-06-02 21:00:50|2731.88|2718.88|2733.73|2720.73|2733.73|2720.73|2731.88|2718.88|35
1622667660000|2021-06-02 21:01:00|2733.72|2720.72|2733.31|2720.31|2733.73|2720.73|2733.31|2720.31|25
1622667670000|2021-06-02 21:01:10|2733.23|2720.23|2733.42|2720.42|2733.42|2720.42|2732.93|2719.93|35
1622667680000|2021-06-02 21:01:20|2733.56|2720.56|2733.83|2720.83|2733.86|2720.86|2733.56|2720.56|32
1622667690000|2021-06-02 21:01:30|2733.81|2720.81|2733.98|2720.98|2734.03|2721.03|2733.81|2720.81|21
1622667700000|2021-06-02 21:01:40|2734.01|2721.01|2734.31|2721.31|2734.31|2721.31|2733.89|2720.89|32
1622667710000|2021-06-02 21:01:50|2734.71|2721.71|2734.01|2721.01|2735.44|2722.44|2734.01|2721.01|37
1622667720000|2021-06-02 21:02:00|2734.11|2721.11|2734.11|2721.11|2734.33|2721.33|2734.06|2721.06|30
1622667730000|2021-06-02 21:02:10|2734.06|2721.06|2734.27|2721.27|2734.37|2721.37|2734.02|2721.02|19
1622667740000|2021-06-02 21:02:20|2734.23|2721.23|2734.73|2721.73|2734.79|2721.79|2734.19|2721.19|21
1622667750000|2021-06-02 21:02:30|2734.78|2721.78|2735.57|2722.57|2735.58|2722.58|2734.68|2721.68|24
1622667760000|2021-06-02 21:02:40|2735.59|2722.59|2735.37|2722.37|2736.3|2723.3|2734.93|2721.93|30
1622667770000|2021-06-02 21:02:50|2735.51|2722.51|2735.68|2722.68|2735.71|2722.71|2735.51|2722.51|28
1622667780000|2021-06-02 21:03:00|2735.81|2722.81|2736.3|2723.3|2736.42|2723.42|2735.81|2722.81|29
1622667790000|2021-06-02 21:03:10|2736.31|2723.31|2736.77|2723.77|2736.77|2723.77|2736.31|2723.31|29
1622667800000|2021-06-02 21:03:20|2736.57|2723.57|2737.49|2724.49|2737.49|2724.49|2736.53|2723.53|27
1622667810000|2021-06-02 21:03:30|2737.73|2724.73|2736.88|2723.88|2737.91|2724.91|2736.55|2723.55|36
1622667820000|2021-06-02 21:03:40|2736.86|2723.86|2736.63|2723.63|2736.91|2723.91|2736.63|2723.63|29
1622667830000|2021-06-02 21:03:50|2736.64|2723.64|2737.01|2724.01|2737.15|2724.15|2736.64|2723.64|31
1622667840000|2021-06-02 21:04:00|2736.97|2723.97|2736.83|2723.83|2737.12|2724.12|2736.83|2723.83|27
1622667850000|2021-06-02 21:04:10|2736.82|2723.82|2735.78|2722.78|2736.97|2723.97|2735.77|2722.77|27
1622667860000|2021-06-02 21:04:20|2735.73|2722.73|2737.69|2724.69|2737.7|2724.7|2735.64|2722.64|35
1622667870000|2021-06-02 21:04:30|2737.74|2724.74|2739.51|2726.51|2739.51|2726.51|2737.74|2724.74|36
1622667880000|2021-06-02 21:04:40|2739.48|2726.48|2737.33|2724.33|2739.48|2726.48|2737.08|2724.08|37
1622667890000|2021-06-02 21:04:50|2737.32|2724.32|2738.63|2725.63|2738.76|2725.76|2736.76|2723.76|36
1622667900000|2021-06-02 21:05:00|2738.65|2725.65|2737.82|2724.82|2738.76|2725.76|2737.78|2724.78|32
1622667910000|2021-06-02 21:05:10|2737.78|2724.78|2737.15|2724.15|2737.8|2724.8|2737.15|2724.15|26
1622667920000|2021-06-02 21:05:20|2737.17|2724.17|2737.44|2724.44|2737.44|2724.44|2736.7|2723.7|23
1622667930000|2021-06-02 21:05:30|2737.41|2724.41|2737.56|2724.56|2738.06|2725.06|2737.39|2724.39|26
1622667940000|2021-06-02 21:05:40|2737.51|2724.51|2737.83|2724.83|2737.94|2724.94|2737.5|2724.5|26
1622667950000|2021-06-02 21:05:50|2737.96|2724.96|2737.61|2724.61|2737.98|2724.98|2737.61|2724.61|23
1622667960000|2021-06-02 21:06:00|2737.68|2724.68|2738.77|2725.77|2738.77|2725.77|2737.66|2724.66|26
1622667970000|2021-06-02 21:06:10|2738.76|2725.76|2738.7|2725.7|2739.16|2726.16|2738.59|2725.59|33
1622667980000|2021-06-02 21:06:20|2738.59|2725.59|2738.51|2725.51|2739.05|2726.05|2738.49|2725.49|33
1622667990000|2021-06-02 21:06:30|2738.44|2725.44|2738.89|2725.89|2739.2|2726.2|2738.44|2725.44|25
1622668000000|2021-06-02 21:06:40|2739.3|2726.3|2739.66|2726.66|2740.21|2727.21|2739.3|2726.3|24
1622668010000|2021-06-02 21:06:50|2739.46|2726.46|2738.7|2725.7|2740.29|2727.29|2738.7|2725.7|31
1622668020000|2021-06-02 21:07:00|2738.71|2725.71|2737.02|2724.02|2738.75|2725.75|2737.02|2724.02|32
1622668030000|2021-06-02 21:07:10|2737|2724|2737.93|2724.93|2737.94|2724.94|2736.96|2723.96|23
1622668040000|2021-06-02 21:07:20|2737.91|2724.91|2738.21|2725.21|2738.21|2725.21|2737.62|2724.62|19
1622668050000|2021-06-02 21:07:30|2738.13|2725.13|2738.15|2725.15|2738.53|2725.53|2737.79|2724.79|27
1622668060000|2021-06-02 21:07:40|2737.74|2724.74|2737.36|2724.36|2737.74|2724.74|2737.29|2724.29|22
1622668070000|2021-06-02 21:07:50|2737.35|2724.35|2737.34|2724.34|2737.46|2724.46|2737.27|2724.27|22
1622668080000|2021-06-02 21:08:00|2737.31|2724.31|2737.52|2724.52|2737.89|2724.89|2737.31|2724.31|22
1622668090000|2021-06-02 21:08:10|2737.54|2724.54|2737.64|2724.64|2737.7|2724.7|2737.36|2724.36|22
1622668100000|2021-06-02 21:08:20|2737.7|2724.7|2737.98|2724.98|2738.2|2725.2|2737.05|2724.05|20
1622668110000|2021-06-02 21:08:30|2737.9|2724.9|2738.22|2725.22|2738.62|2725.62|2737.9|2724.9|12
1622668120000|2021-06-02 21:08:40|2738.12|2725.12|2737.48|2724.48|2738.12|2725.12|2737.19|2724.19|22
1622668130000|2021-06-02 21:08:50|2737.21|2724.21|2738.21|2725.21|2738.3|2725.3|2737.08|2724.08|33
1622668140000|2021-06-02 21:09:00|2738.31|2725.31|2737.67|2724.67|2739.04|2726.04|2737.67|2724.67|27
1622668150000|2021-06-02 21:09:10|2737.69|2724.69|2737.72|2724.72|2737.79|2724.79|2737.61|2724.61|25
1622668160000|2021-06-02 21:09:20|2737.73|2724.73|2737.69|2724.69|2737.83|2724.83|2737.46|2724.46|27
1622668170000|2021-06-02 21:09:30|2737.7|2724.7|2737.78|2724.78|2738.17|2725.17|2737.61|2724.61|18
1622668180000|2021-06-02 21:09:40|2737.8|2724.8|2737.79|2724.79|2737.85|2724.85|2737.75|2724.75|21
1622668190000|2021-06-02 21:09:50|2737.71|2724.71|2738|2725|2738.11|2725.11|2737.69|2724.69|20
1622668200000|2021-06-02 21:10:00|2738.15|2725.15|2737.78|2724.78|2738.15|2725.15|2737.78|2724.78|15
1622668210000|2021-06-02 21:10:10|2737.9|2724.9|2737.53|2724.53|2737.9|2724.9|2737.5|2724.5|28
1622668220000|2021-06-02 21:10:20|2737.55|2724.55|2737.72|2724.72|2737.75|2724.75|2737.51|2724.51|21
1622668230000|2021-06-02 21:10:30|2737.66|2724.66|2737.57|2724.57|2737.66|2724.66|2737.55|2724.55|10
1622668240000|2021-06-02 21:10:40|2737.49|2724.49|2737.59|2724.59|2737.59|2724.59|2737.49|2724.49|6
1622668250000|2021-06-02 21:10:50|2737.52|2724.52|2737.42|2724.42|2737.59|2724.59|2737.41|2724.41|24
1622668260000|2021-06-02 21:11:00|2737.46|2724.46|2735.72|2722.72|2737.63|2724.63|2735.72|2722.72|32
1622668270000|2021-06-02 21:11:10|2735.71|2722.71|2734.72|2721.72|2735.74|2722.74|2733.62|2720.62|33
1622668280000|2021-06-02 21:11:20|2734.79|2721.79|2736.2|2723.2|2736.2|2723.2|2734.79|2721.79|33
1622668290000|2021-06-02 21:11:30|2736.54|2723.54|2737.64|2724.64|2737.64|2724.64|2736.51|2723.51|32
1622668300000|2021-06-02 21:11:40|2737.62|2724.62|2739.18|2726.18|2739.18|2726.18|2737.56|2724.56|31
1622668310000|2021-06-02 21:11:50|2739.13|2726.13|2739.69|2726.69|2739.99|2726.99|2739.13|2726.13|22
1622668320000|2021-06-02 21:12:00|2739.68|2726.68|2739.63|2726.63|2739.86|2726.86|2739.62|2726.62|12
1622668330000|2021-06-02 21:12:10|2739.62|2726.62|2739.86|2726.86|2740.15|2727.15|2739.31|2726.31|23
1622668340000|2021-06-02 21:12:20|2739.94|2726.94|2740|2727|2740.18|2727.18|2739.94|2726.94|16
1622668350000|2021-06-02 21:12:30|2739.92|2726.92|2739.16|2726.16|2740.09|2727.09|2739.04|2726.04|24
1622668360000|2021-06-02 21:12:40|2739.14|2726.14|2738.98|2725.98|2739.37|2726.37|2738.91|2725.91|25
1622668370000|2021-06-02 21:12:50|2738.94|2725.94|2738.97|2725.97|2739.17|2726.17|2738.93|2725.93|28
1622668380000|2021-06-02 21:13:00|2738.96|2725.96|2738.18|2725.18|2738.96|2725.96|2738.18|2725.18|24
1622668390000|2021-06-02 21:13:10|2738.15|2725.15|2736.59|2723.59|2738.4|2725.4|2736.59|2723.59|18
1622668400000|2021-06-02 21:13:20|2736.61|2723.61|2735.61|2722.61|2736.61|2723.61|2735.28|2722.28|22
1622668410000|2021-06-02 21:13:30|2735.56|2722.56|2737.39|2724.39|2737.39|2724.39|2735.56|2722.56|32
1622668420000|2021-06-02 21:13:40|2737.35|2724.35|2736.81|2723.81|2737.88|2724.88|2736.57|2723.57|29
1622668430000|2021-06-02 21:13:50|2736.82|2723.82|2736.83|2723.83|2736.92|2723.92|2736.76|2723.76|24
1622668440000|2021-06-02 21:14:00|2736.84|2723.84|2737.33|2724.33|2737.34|2724.34|2736.55|2723.55|36
1622668450000|2021-06-02 21:14:10|2737.3|2724.3|2737.22|2724.22|2737.47|2724.47|2737.22|2724.22|14
1622668460000|2021-06-02 21:14:20|2737.2|2724.2|2737.91|2724.91|2737.91|2724.91|2737.2|2724.2|23
1622668470000|2021-06-02 21:14:30|2737.9|2724.9|2738.66|2725.66|2738.8|2725.8|2737.87|2724.87|30
1622668480000|2021-06-02 21:14:40|2738.68|2725.68|2739.35|2726.35|2739.59|2726.59|2738.68|2725.68|20
1622668490000|2021-06-02 21:14:50|2739.26|2726.26|2740.4|2727.4|2740.79|2727.79|2739.26|2726.26|32
1622668500000|2021-06-02 21:15:00|2740.47|2727.47|2740.02|2727.02|2740.47|2727.47|2739.94|2726.94|25
1622668510000|2021-06-02 21:15:10|2739.95|2726.95|2738.4|2725.4|2740.3|2727.3|2738.35|2725.35|29
1622668520000|2021-06-02 21:15:20|2738.43|2725.43|2737.72|2724.72|2738.72|2725.72|2737.44|2724.44|38
1622668530000|2021-06-02 21:15:30|2737.7|2724.7|2735.29|2722.29|2738.47|2725.47|2734.66|2721.66|35
1622668540000|2021-06-02 21:15:40|2735.33|2722.33|2736.41|2723.41|2736.45|2723.45|2735.33|2722.33|29
1622668550000|2021-06-02 21:15:50|2736.24|2723.24|2737.45|2724.45|2737.8|2724.8|2736.24|2723.24|32
1622668560000|2021-06-02 21:16:00|2737.49|2724.49|2739.66|2726.66|2739.66|2726.66|2737.28|2724.28|30
1622668570000|2021-06-02 21:16:10|2739.56|2726.56|2739.46|2726.46|2739.61|2726.61|2739.15|2726.15|26
1622668580000|2021-06-02 21:16:20|2739.24|2726.24|2739.83|2726.83|2739.83|2726.83|2739.24|2726.24|14
1622668590000|2021-06-02 21:16:30|2739.82|2726.82|2739.04|2726.04|2739.93|2726.93|2739.04|2726.04|27
1622668600000|2021-06-02 21:16:40|2739.09|2726.09|2739.67|2726.67|2739.72|2726.72|2738.94|2725.94|30
1622668610000|2021-06-02 21:16:50|2739.68|2726.68|2738.77|2725.77|2739.7|2726.7|2738.77|2725.77|30
1622668620000|2021-06-02 21:17:00|2738.69|2725.69|2739.14|2726.14|2739.16|2726.16|2738.59|2725.59|24
1622668630000|2021-06-02 21:17:10|2739.13|2726.13|2739|2726|2739.19|2726.19|2738.99|2725.99|24
1622668640000|2021-06-02 21:17:20|2738.95|2725.95|2740.72|2727.72|2740.86|2727.86|2738.84|2725.84|33
1622668650000|2021-06-02 21:17:30|2740.71|2727.71|2741.04|2728.04|2741.04|2728.04|2740.39|2727.39|28
1622668660000|2021-06-02 21:17:40|2741.02|2728.02|2740.67|2727.67|2741.02|2728.02|2740.57|2727.57|26
1622668670000|2021-06-02 21:17:50|2740.68|2727.68|2741.98|2728.98|2742.05|2729.05|2740.68|2727.68|19
1622668680000|2021-06-02 21:18:00|2741.92|2728.92|2741.32|2728.32|2742.26|2729.26|2741.28|2728.28|32
1622668690000|2021-06-02 21:18:10|2741.3|2728.3|2742.02|2729.02|2742.02|2729.02|2741.18|2728.18|28
1622668700000|2021-06-02 21:18:20|2742.29|2729.29|2743.37|2730.37|2743.37|2730.37|2742.05|2729.05|27
1622668710000|2021-06-02 21:18:30|2743.48|2730.48|2743.74|2730.74|2743.74|2730.74|2743.47|2730.47|14
1622668720000|2021-06-02 21:18:40|2743.73|2730.73|2743.74|2730.74|2743.93|2730.93|2743.73|2730.73|22
1622668730000|2021-06-02 21:18:50|2743.79|2730.79|2744.36|2731.36|2744.36|2731.36|2743.79|2730.79|14
1622668740000|2021-06-02 21:19:00|2744.35|2731.35|2740.58|2727.58|2744.36|2731.36|2740.33|2727.33|26
1622668750000|2021-06-02 21:19:10|2740.54|2727.54|2740.6|2727.6|2741.02|2728.02|2740.54|2727.54|22
1622668760000|2021-06-02 21:19:20|2740.58|2727.58|2740.68|2727.68|2740.68|2727.68|2740.5|2727.5|24
1622668770000|2021-06-02 21:19:30|2740.59|2727.59|2740.58|2727.58|2741.01|2728.01|2740.16|2727.16|14
1622668780000|2021-06-02 21:19:40|2740.52|2727.52|2739.49|2726.49|2740.53|2727.53|2739.47|2726.47|21
1622668790000|2021-06-02 21:19:50|2739.07|2726.07|2739.26|2726.26|2739.28|2726.28|2739.07|2726.07|14
1622668800000|2021-06-02 21:20:00|2739.49|2726.49|2741.41|2728.41|2742|2729|2739.49|2726.49|35
1622668810000|2021-06-02 21:20:10|2741.38|2728.38|2741.07|2728.07|2741.6|2728.6|2740.93|2727.93|31
1622668820000|2021-06-02 21:20:20|2740.84|2727.84|2740.16|2727.16|2740.84|2727.84|2740.03|2727.03|28
1622668830000|2021-06-02 21:20:30|2740.19|2727.19|2740.23|2727.23|2740.23|2727.23|2739.97|2726.97|24
1622668840000|2021-06-02 21:20:40|2740.14|2727.14|2738.61|2725.61|2740.34|2727.34|2738.61|2725.61|27
1622668850000|2021-06-02 21:20:50|2738.6|2725.6|2738.34|2725.34|2739.36|2726.36|2738.05|2725.05|36
1622668860000|2021-06-02 21:21:00|2738.35|2725.35|2738.53|2725.53|2738.94|2725.94|2738.35|2725.35|19
1622668870000|2021-06-02 21:21:10|2738.5|2725.5|2737.03|2724.03|2738.56|2725.56|2737.03|2724.03|14
1622668880000|2021-06-02 21:21:20|2736.51|2723.51|2735.98|2722.98|2736.51|2723.51|2735.9|2722.9|11
1622668890000|2021-06-02 21:21:30|2735.97|2722.97|2734.88|2721.88|2735.98|2722.98|2734.86|2721.86|28
1622668900000|2021-06-02 21:21:40|2734.9|2721.9|2734.92|2721.92|2734.92|2721.92|2734.62|2721.62|15
1622668910000|2021-06-02 21:21:50|2735.09|2722.09|2734.71|2721.71|2735.94|2722.94|2734.54|2721.54|21
1622668920000|2021-06-02 21:22:00|2734.7|2721.7|2735.53|2722.53|2736.09|2723.09|2734.6|2721.6|24
1622668930000|2021-06-02 21:22:10|2735.59|2722.59|2735.84|2722.84|2736.02|2723.02|2735.59|2722.59|28
1622668940000|2021-06-02 21:22:20|2735.82|2722.82|2735.66|2722.66|2735.98|2722.98|2735.59|2722.59|28
1622668950000|2021-06-02 21:22:30|2735.62|2722.62|2737.02|2724.02|2737.08|2724.08|2735.44|2722.44|29
1622668960000|2021-06-02 21:22:40|2737.03|2724.03|2736.88|2723.88|2737.06|2724.06|2736.72|2723.72|32
1622668970000|2021-06-02 21:22:50|2736.9|2723.9|2736.99|2723.99|2737.2|2724.2|2736.89|2723.89|26
1622668980000|2021-06-02 21:23:00|2737|2724|2737.08|2724.08|2737.4|2724.4|2736.98|2723.98|30
1622668990000|2021-06-02 21:23:10|2737.07|2724.07|2736.74|2723.74|2737.07|2724.07|2736.74|2723.74|8
1622669000000|2021-06-02 21:23:20|2736.65|2723.65|2736.6|2723.6|2736.65|2723.65|2736.39|2723.39|16
1622669010000|2021-06-02 21:23:30|2736.62|2723.62|2736.57|2723.57|2736.85|2723.85|2736.45|2723.45|26
1622669020000|2021-06-02 21:23:40|2736.61|2723.61|2736.34|2723.34|2736.63|2723.63|2736.3|2723.3|27
1622669030000|2021-06-02 21:23:50|2736.38|2723.38|2735.32|2722.32|2736.42|2723.42|2735.32|2722.32|24
1622669040000|2021-06-02 21:24:00|2735.61|2722.61|2735.42|2722.42|2735.61|2722.61|2735.07|2722.07|24
1622669050000|2021-06-02 21:24:10|2735.44|2722.44|2736.73|2723.73|2736.73|2723.73|2735.42|2722.42|21
1622669060000|2021-06-02 21:24:20|2736.72|2723.72|2736.76|2723.76|2736.8|2723.8|2736.72|2723.72|9
1622669070000|2021-06-02 21:24:30|2736.77|2723.77|2735.2|2722.2|2736.77|2723.77|2734.84|2721.84|30
1622669080000|2021-06-02 21:24:40|2735.23|2722.23|2735.77|2722.77|2735.77|2722.77|2735.22|2722.22|32
1622669090000|2021-06-02 21:24:50|2735.78|2722.78|2736.48|2723.48|2736.6|2723.6|2735.78|2722.78|29
1622669100000|2021-06-02 21:25:00|2736.56|2723.56|2736.75|2723.75|2736.84|2723.84|2736.17|2723.17|32
1622669110000|2021-06-02 21:25:10|2736.72|2723.72|2736.75|2723.75|2736.75|2723.75|2736.46|2723.46|21
1622669120000|2021-06-02 21:25:20|2736.74|2723.74|2736.39|2723.39|2736.74|2723.74|2736.22|2723.22|23
1622669130000|2021-06-02 21:25:30|2736.38|2723.38|2736.06|2723.06|2736.39|2723.39|2735.87|2722.87|21
1622669140000|2021-06-02 21:25:40|2736.08|2723.08|2736.73|2723.73|2736.73|2723.73|2736.02|2723.02|22
1622669150000|2021-06-02 21:25:50|2736.89|2723.89|2736.35|2723.35|2737.3|2724.3|2736.35|2723.35|25
1622669160000|2021-06-02 21:26:00|2736.4|2723.4|2735.28|2722.28|2736.41|2723.41|2734.85|2721.85|28
1622669170000|2021-06-02 21:26:10|2735.9|2722.9|2735.19|2722.19|2735.9|2722.9|2735.14|2722.14|21
1622669180000|2021-06-02 21:26:20|2735.16|2722.16|2734.37|2721.37|2735.27|2722.27|2733.99|2720.99|28
1622669190000|2021-06-02 21:26:30|2734.18|2721.18|2733.48|2720.48|2734.18|2721.18|2733.3|2720.3|28
1622669200000|2021-06-02 21:26:40|2733.33|2720.33|2733.81|2720.81|2733.87|2720.87|2732.67|2719.67|33
1622669210000|2021-06-02 21:26:50|2733.86|2720.86|2734.55|2721.55|2734.87|2721.87|2733.8|2720.8|29
1622669220000|2021-06-02 21:27:00|2734.58|2721.58|2733.5|2720.5|2734.73|2721.73|2733.5|2720.5|21
1622669230000|2021-06-02 21:27:10|2733.48|2720.48|2733.09|2720.09|2733.48|2720.48|2732.92|2719.92|21
1622669240000|2021-06-02 21:27:20|2733.03|2720.03|2732.83|2719.83|2733.12|2720.12|2732.78|2719.78|28
1622669250000|2021-06-02 21:27:30|2732.85|2719.85|2732.79|2719.79|2732.89|2719.89|2732.79|2719.79|21
1622669260000|2021-06-02 21:27:40|2732.83|2719.83|2733.16|2720.16|2733.16|2720.16|2732.78|2719.78|23
1622669270000|2021-06-02 21:27:50|2733.17|2720.17|2733.14|2720.14|2733.17|2720.17|2733.06|2720.06|21
1622669280000|2021-06-02 21:28:00|2733.15|2720.15|2734.3|2721.3|2734.3|2721.3|2733.14|2720.14|18
1622669290000|2021-06-02 21:28:10|2734.29|2721.29|2734.12|2721.12|2734.29|2721.29|2733.95|2720.95|26
1622669300000|2021-06-02 21:28:20|2734.1|2721.1|2734.47|2721.47|2734.53|2721.53|2734.06|2721.06|21
1622669310000|2021-06-02 21:28:30|2734.48|2721.48|2734.62|2721.62|2734.75|2721.75|2734.38|2721.38|31
1622669320000|2021-06-02 21:28:40|2734.59|2721.59|2734.7|2721.7|2734.76|2721.76|2734.28|2721.28|30
1622669330000|2021-06-02 21:28:50|2734.69|2721.69|2734.79|2721.79|2734.87|2721.87|2734.69|2721.69|16
1622669340000|2021-06-02 21:29:00|2734.55|2721.55|2735.02|2722.02|2735.3|2722.3|2734.43|2721.43|26
1622669350000|2021-06-02 21:29:10|2735|2722|2734.78|2721.78|2735.02|2722.02|2734.72|2721.72|27
1622669360000|2021-06-02 21:29:20|2734.75|2721.75|2733.67|2720.67|2735.06|2722.06|2733.66|2720.66|35
1622669370000|2021-06-02 21:29:30|2733.66|2720.66|2733.94|2720.94|2734|2721|2733.59|2720.59|16
1622669380000|2021-06-02 21:29:40|2733.51|2720.51|2733.82|2720.82|2733.88|2720.88|2733.51|2720.51|21
1622669390000|2021-06-02 21:29:50|2733.81|2720.81|2734.49|2721.49|2734.49|2721.49|2733.81|2720.81|21
1622669400000|2021-06-02 21:30:00|2734.51|2721.51|2734.81|2721.81|2734.81|2721.81|2734.51|2721.51|29
1622669410000|2021-06-02 21:30:10|2734.83|2721.83|2735.08|2722.08|2735.08|2722.08|2734.75|2721.75|15
1622669420000|2021-06-02 21:30:20|2735.09|2722.09|2734.96|2721.96|2735.11|2722.11|2734.96|2721.96|7
1622669430000|2021-06-02 21:30:30|2734.97|2721.97|2734.96|2721.96|2735.05|2722.05|2734.86|2721.86|12
1622669440000|2021-06-02 21:30:40|2734.94|2721.94|2734.84|2721.84|2734.94|2721.94|2734.83|2721.83|8
1622669450000|2021-06-02 21:30:50|2734.87|2721.87|2735.13|2722.13|2735.25|2722.25|2734.84|2721.84|17
1622669460000|2021-06-02 21:31:00|2735.14|2722.14|2735.03|2722.03|2735.14|2722.14|2735.03|2722.03|18
1622669470000|2021-06-02 21:31:10|2735.02|2722.02|2734.48|2721.48|2735.03|2722.03|2734.48|2721.48|15
1622669480000|2021-06-02 21:31:20|2734.49|2721.49|2734.76|2721.76|2734.86|2721.86|2734.49|2721.49|24
1622669490000|2021-06-02 21:31:30|2734.73|2721.73|2734.67|2721.67|2734.81|2721.81|2734.66|2721.66|17
1622669500000|2021-06-02 21:31:40|2734.68|2721.68|2734.61|2721.61|2734.68|2721.68|2734.4|2721.4|13
1622669510000|2021-06-02 21:31:50|2734.49|2721.49|2734.45|2721.45|2734.49|2721.49|2734.31|2721.31|16
1622669520000|2021-06-02 21:32:00|2734.46|2721.46|2733.88|2720.88|2734.46|2721.46|2733.88|2720.88|20
1622669530000|2021-06-02 21:32:10|2734.04|2721.04|2733.36|2720.36|2734.04|2721.04|2733.21|2720.21|22
1622669540000|2021-06-02 21:32:20|2733.38|2720.38|2733.34|2720.34|2733.39|2720.39|2733.09|2720.09|20
1622669550000|2021-06-02 21:32:30|2733.3|2720.3|2733.86|2720.86|2733.86|2720.86|2733.3|2720.3|26
1622669560000|2021-06-02 21:32:40|2734.05|2721.05|2734.16|2721.16|2734.35|2721.35|2734.03|2721.03|25
1622669570000|2021-06-02 21:32:50|2734.28|2721.28|2734.22|2721.22|2734.31|2721.31|2734.06|2721.06|28
1622669580000|2021-06-02 21:33:00|2734.26|2721.26|2734.66|2721.66|2734.78|2721.78|2734.26|2721.26|23
1622669590000|2021-06-02 21:33:10|2734.67|2721.67|2734.79|2721.79|2734.86|2721.86|2734.67|2721.67|11
1622669600000|2021-06-02 21:33:20|2734.85|2721.85|2734.94|2721.94|2734.99|2721.99|2734.85|2721.85|9
1622669610000|2021-06-02 21:33:30|2734.93|2721.93|2735.21|2722.21|2735.41|2722.41|2734.93|2721.93|30
1622669620000|2021-06-02 21:33:40|2735.2|2722.2|2735.51|2722.51|2735.6|2722.6|2735.13|2722.13|32
1622669630000|2021-06-02 21:33:50|2735.47|2722.47|2735.75|2722.75|2735.91|2722.91|2735.47|2722.47|16
1622669640000|2021-06-02 21:34:00|2735.9|2722.9|2735.92|2722.92|2735.92|2722.92|2735.9|2722.9|3
1622669650000|2021-06-02 21:34:10|2736.01|2723.01|2736.04|2723.04|2736.06|2723.06|2735.99|2722.99|9
1622669660000|2021-06-02 21:34:20|2735.99|2722.99|2736.68|2723.68|2736.76|2723.76|2735.99|2722.99|24
1622669670000|2021-06-02 21:34:30|2736.5|2723.5|2735.43|2722.43|2736.5|2723.5|2735.43|2722.43|23
1622669680000|2021-06-02 21:34:40|2735.36|2722.36|2735.15|2722.15|2735.48|2722.48|2734.89|2721.89|24
1622669690000|2021-06-02 21:34:50|2735.24|2722.24|2732.44|2719.44|2735.67|2722.67|2732.42|2719.42|28
1622669700000|2021-06-02 21:35:00|2732.27|2719.27|2730.62|2717.62|2732.27|2719.27|2730.62|2717.62|29
1622669710000|2021-06-02 21:35:10|2730.57|2717.57|2728.85|2715.85|2730.57|2717.57|2728.85|2715.85|20
1622669720000|2021-06-02 21:35:20|2728.86|2715.86|2728.13|2715.13|2728.98|2715.98|2728.12|2715.12|27
1622669730000|2021-06-02 21:35:30|2728.17|2715.17|2728.27|2715.27|2728.33|2715.33|2728.11|2715.11|16
1622669740000|2021-06-02 21:35:40|2728.23|2715.23|2727|2714|2728.23|2715.23|2726.99|2713.99|26
1622669750000|2021-06-02 21:35:50|2726.93|2713.93|2726.74|2713.74|2726.93|2713.93|2726.74|2713.74|14
1622669760000|2021-06-02 21:36:00|2726.81|2713.81|2724.77|2711.77|2727.06|2714.06|2724.73|2711.73|33
1622669770000|2021-06-02 21:36:10|2724.76|2711.76|2723.42|2710.42|2724.76|2711.76|2723.36|2710.36|35
1622669780000|2021-06-02 21:36:20|2723.39|2710.39|2720.7|2707.7|2723.83|2710.83|2720.7|2707.7|23
1622669790000|2021-06-02 21:36:30|2720.67|2707.67|2721.59|2708.59|2721.63|2708.63|2720.67|2707.67|19
1622669800000|2021-06-02 21:36:40|2721.61|2708.61|2724.24|2711.24|2724.28|2711.28|2721.61|2708.61|30
1622669810000|2021-06-02 21:36:50|2724.49|2711.49|2724.78|2711.78|2724.78|2711.78|2724.04|2711.04|24
1622669820000|2021-06-02 21:37:00|2724.68|2711.68|2725.05|2712.05|2725.07|2712.07|2724.68|2711.68|31
1622669830000|2021-06-02 21:37:10|2724.88|2711.88|2724.8|2711.8|2725.14|2712.14|2724.72|2711.72|21
1622669840000|2021-06-02 21:37:20|2724.83|2711.83|2725.48|2712.48|2725.49|2712.49|2724.83|2711.83|25
1622669850000|2021-06-02 21:37:30|2725.47|2712.47|2725.49|2712.49|2725.57|2712.57|2725.27|2712.27|20
1622669860000|2021-06-02 21:37:40|2725.48|2712.48|2725.48|2712.48|2725.53|2712.53|2725.35|2712.35|17
1622669870000|2021-06-02 21:37:50|2725.51|2712.51|2725.41|2712.41|2725.51|2712.51|2725.41|2712.41|13
1622669880000|2021-06-02 21:38:00|2725.45|2712.45|2723.85|2710.85|2725.45|2712.45|2723.84|2710.84|16
1622669890000|2021-06-02 21:38:10|2723.84|2710.84|2723.86|2710.86|2723.93|2710.93|2723.75|2710.75|18
1622669900000|2021-06-02 21:38:20|2723.91|2710.91|2723.77|2710.77|2724.16|2711.16|2723.61|2710.61|16
1622669910000|2021-06-02 21:38:30|2723.88|2710.88|2725.15|2712.15|2725.18|2712.18|2723.55|2710.55|34
1622669920000|2021-06-02 21:38:40|2725|2712|2724.4|2711.4|2725|2712|2724.29|2711.29|19
1622669930000|2021-06-02 21:38:50|2724.37|2711.37|2724.13|2711.13|2724.37|2711.37|2723.94|2710.94|15
1622669940000|2021-06-02 21:39:00|2724.14|2711.14|2724.27|2711.27|2724.42|2711.42|2724.13|2711.13|10
1622669950000|2021-06-02 21:39:10|2724.29|2711.29|2724.12|2711.12|2724.41|2711.41|2724.12|2711.12|22
1622669960000|2021-06-02 21:39:20|2724.11|2711.11|2724.72|2711.72|2725.38|2712.38|2724.11|2711.11|28
1622669970000|2021-06-02 21:39:30|2724.44|2711.44|2724.54|2711.54|2724.62|2711.62|2724.32|2711.32|19
1622669980000|2021-06-02 21:39:40|2724.55|2711.55|2724.83|2711.83|2724.88|2711.88|2724.48|2711.48|18
1622669990000|2021-06-02 21:39:50|2724.84|2711.84|2724.34|2711.34|2725.02|2712.02|2724.34|2711.34|18
1622670000000|2021-06-02 21:40:00|2723.86|2710.86|2724.38|2711.38|2724.38|2711.38|2723.36|2710.36|33
1622670010000|2021-06-02 21:40:10|2724.5|2711.5|2725.28|2712.28|2725.28|2712.28|2724.25|2711.25|29
1622670020000|2021-06-02 21:40:20|2725.38|2712.38|2725.89|2712.89|2725.89|2712.89|2725.21|2712.21|20
1622670030000|2021-06-02 21:40:30|2725.98|2712.98|2725.87|2712.87|2726.04|2713.04|2725.82|2712.82|24
1622670040000|2021-06-02 21:40:40|2726.02|2713.02|2726.28|2713.28|2726.3|2713.3|2725.93|2712.93|26
1622670050000|2021-06-02 21:40:50|2726.3|2713.3|2726.7|2713.7|2726.74|2713.74|2726.24|2713.24|23
1622670060000|2021-06-02 21:41:00|2726.68|2713.68|2727.6|2714.6|2727.91|2714.91|2726.65|2713.65|28
1622670070000|2021-06-02 21:41:10|2727.63|2714.63|2728.6|2715.6|2728.93|2715.93|2727.63|2714.63|36
1622670080000|2021-06-02 21:41:20|2728.59|2715.59|2731.07|2718.07|2731.07|2718.07|2728.47|2715.47|35
1622670090000|2021-06-02 21:41:30|2731.09|2718.09|2731.1|2718.1|2731.11|2718.11|2730.47|2717.47|32
1622670100000|2021-06-02 21:41:40|2731|2718|2731.06|2718.06|2731.1|2718.1|2730.84|2717.84|28
1622670110000|2021-06-02 21:41:50|2730.91|2717.91|2731.34|2718.34|2731.51|2718.51|2730.82|2717.82|24
1622670120000|2021-06-02 21:42:00|2731.29|2718.29|2731.66|2718.66|2731.75|2718.75|2731.29|2718.29|20
1622670130000|2021-06-02 21:42:10|2731.82|2718.82|2731.78|2718.78|2731.84|2718.84|2731.66|2718.66|25
1622670140000|2021-06-02 21:42:20|2731.81|2718.81|2731.6|2718.6|2731.81|2718.81|2731.34|2718.34|22
1622670150000|2021-06-02 21:42:30|2731.58|2718.58|2728.35|2715.35|2731.58|2718.58|2728.3|2715.3|34
1622670160000|2021-06-02 21:42:40|2728.5|2715.5|2728.67|2715.67|2729.43|2716.43|2728.39|2715.39|31
1622670170000|2021-06-02 21:42:50|2728.75|2715.75|2729.34|2716.34|2729.34|2716.34|2728.48|2715.48|30
1622670180000|2021-06-02 21:43:00|2729.33|2716.33|2731.02|2718.02|2731.02|2718.02|2729.33|2716.33|35
1622670190000|2021-06-02 21:43:10|2731.04|2718.04|2731.59|2718.59|2731.72|2718.72|2730.96|2717.96|31
1622670200000|2021-06-02 21:43:20|2731.56|2718.56|2734.14|2721.14|2734.24|2721.24|2731.52|2718.52|23
1622670210000|2021-06-02 21:43:30|2734.39|2721.39|2735.7|2722.7|2735.72|2722.72|2734.32|2721.32|31
1622670220000|2021-06-02 21:43:40|2735.72|2722.72|2732.01|2719.01|2735.78|2722.78|2732.01|2719.01|30
1622670230000|2021-06-02 21:43:50|2731.82|2718.82|2733|2720|2733.17|2720.17|2731.57|2718.57|35
1622670240000|2021-06-02 21:44:00|2733.24|2720.24|2733.98|2720.98|2733.98|2720.98|2732.87|2719.87|33
1622670250000|2021-06-02 21:44:10|2734.09|2721.09|2732.23|2719.23|2734.34|2721.34|2732.23|2719.23|29
1622670260000|2021-06-02 21:44:20|2731.76|2718.76|2732.32|2719.32|2732.32|2719.32|2729.94|2716.94|35
1622670270000|2021-06-02 21:44:30|2732.34|2719.34|2735.28|2722.28|2735.34|2722.34|2732.34|2719.34|30
1622670280000|2021-06-02 21:44:40|2735.36|2722.36|2733.48|2720.48|2735.59|2722.59|2733.37|2720.37|30
1622670290000|2021-06-02 21:44:50|2733.76|2720.76|2734.84|2721.84|2734.89|2721.89|2733.62|2720.62|26
1622670300000|2021-06-02 21:45:00|2734.85|2721.85|2736.02|2723.02|2736.99|2723.99|2734.85|2721.85|34
1622670310000|2021-06-02 21:45:10|2735.87|2722.87|2733.01|2720.01|2735.87|2722.87|2733|2720|32
1622670320000|2021-06-02 21:45:20|2733.03|2720.03|2733.62|2720.62|2734.48|2721.48|2733.03|2720.03|31
1622670330000|2021-06-02 21:45:30|2733.48|2720.48|2733.26|2720.26|2733.48|2720.48|2732.45|2719.45|29
1622670340000|2021-06-02 21:45:40|2733.35|2720.35|2735.79|2722.79|2735.8|2722.8|2733.35|2720.35|34
1622670350000|2021-06-02 21:45:50|2735.71|2722.71|2734.79|2721.79|2735.83|2722.83|2734.57|2721.57|27
1622670360000|2021-06-02 21:46:00|2734.54|2721.54|2735.31|2722.31|2735.31|2722.31|2734.25|2721.25|27
1622670370000|2021-06-02 21:46:10|2735.33|2722.33|2735.74|2722.74|2735.96|2722.96|2735.25|2722.25|25
1622670380000|2021-06-02 21:46:20|2735.77|2722.77|2738.08|2725.08|2738.23|2725.23|2735.45|2722.45|37
1622670390000|2021-06-02 21:46:30|2738.04|2725.04|2738.53|2725.53|2738.61|2725.61|2738.04|2725.04|32
1622670400000|2021-06-02 21:46:40|2738.54|2725.54|2737.6|2724.6|2738.64|2725.64|2737.42|2724.42|30
1622670410000|2021-06-02 21:46:50|2737.47|2724.47|2737.02|2724.02|2737.47|2724.47|2735.87|2722.87|33
1622670420000|2021-06-02 21:47:00|2737.53|2724.53|2739.11|2726.11|2739.29|2726.29|2737.42|2724.42|30
1622670430000|2021-06-02 21:47:10|2739.1|2726.1|2740.25|2727.25|2740.25|2727.25|2739.1|2726.1|26
1622670440000|2021-06-02 21:47:20|2740.37|2727.37|2738.62|2725.62|2740.64|2727.64|2738.62|2725.62|31
1622670450000|2021-06-02 21:47:30|2738.4|2725.4|2739.25|2726.25|2739.5|2726.5|2737.64|2724.64|34
1622670460000|2021-06-02 21:47:40|2739.54|2726.54|2739.37|2726.37|2739.93|2726.93|2739.37|2726.37|28
1622670470000|2021-06-02 21:47:50|2739.49|2726.49|2740.23|2727.23|2740.23|2727.23|2738.57|2725.57|31
1622670480000|2021-06-02 21:48:00|2740.16|2727.16|2740.38|2727.38|2740.46|2727.46|2740.14|2727.14|23
1622670490000|2021-06-02 21:48:10|2740.01|2727.01|2737.7|2724.7|2740.01|2727.01|2737.59|2724.59|35
1622670500000|2021-06-02 21:48:20|2737.73|2724.73|2740.16|2727.16|2740.16|2727.16|2737.66|2724.66|34
1622670510000|2021-06-02 21:48:30|2740.19|2727.19|2740.26|2727.26|2741.03|2728.03|2740|2727|33
1622670520000|2021-06-02 21:48:40|2740.19|2727.19|2739.29|2726.29|2740.4|2727.4|2739.24|2726.24|29
1622670530000|2021-06-02 21:48:50|2739.28|2726.28|2739.54|2726.54|2739.54|2726.54|2739.02|2726.02|36
1622670540000|2021-06-02 21:49:00|2739.41|2726.41|2739.47|2726.47|2739.47|2726.47|2739.15|2726.15|19
1622670550000|2021-06-02 21:49:10|2739.48|2726.48|2739.3|2726.3|2740.06|2727.06|2739.13|2726.13|24
1622670560000|2021-06-02 21:49:20|2739.12|2726.12|2740.63|2727.63|2740.63|2727.63|2739.12|2726.12|16
1622670570000|2021-06-02 21:49:30|2740.71|2727.71|2740.84|2727.84|2740.9|2727.9|2740.62|2727.62|9
1622670580000|2021-06-02 21:49:40|2740.88|2727.88|2740.92|2727.92|2741.04|2728.04|2740.75|2727.75|22
1622670590000|2021-06-02 21:49:50|2741.06|2728.06|2741.3|2728.3|2741.34|2728.34|2740.73|2727.73|24
1622670600000|2021-06-02 21:50:00|2741.32|2728.32|2739.89|2726.89|2741.35|2728.35|2739.77|2726.77|30
1622670610000|2021-06-02 21:50:10|2739.88|2726.88|2737.3|2724.3|2739.96|2726.96|2737.3|2724.3|26
1622670620000|2021-06-02 21:50:20|2737.4|2724.4|2738.61|2725.61|2738.61|2725.61|2737.28|2724.28|23
1622670630000|2021-06-02 21:50:30|2738.73|2725.73|2740.69|2727.69|2740.72|2727.72|2738.73|2725.73|32
1622670640000|2021-06-02 21:50:40|2740.7|2727.7|2741.43|2728.43|2741.92|2728.92|2740.62|2727.62|27
1622670650000|2021-06-02 21:50:50|2741.37|2728.37|2741.78|2728.78|2741.78|2728.78|2741.37|2728.37|31
1622670660000|2021-06-02 21:51:00|2741.77|2728.77|2737.87|2724.87|2741.77|2728.77|2737.69|2724.69|33
1622670670000|2021-06-02 21:51:10|2738.13|2725.13|2737.49|2724.49|2739.32|2726.32|2737.45|2724.45|36
1622670680000|2021-06-02 21:51:20|2737.57|2724.57|2738.26|2725.26|2738.26|2725.26|2737.56|2724.56|28
1622670690000|2021-06-02 21:51:30|2738.34|2725.34|2738.81|2725.81|2738.9|2725.9|2738.32|2725.32|29
1622670700000|2021-06-02 21:51:40|2738.79|2725.79|2738.77|2725.77|2739.03|2726.03|2738.77|2725.77|18
1622670710000|2021-06-02 21:51:50|2738.7|2725.7|2738.26|2725.26|2738.78|2725.78|2738.24|2725.24|17
1622670720000|2021-06-02 21:52:00|2738.25|2725.25|2736.9|2723.9|2738.33|2725.33|2736.86|2723.86|22
1622670730000|2021-06-02 21:52:10|2736.8|2723.8|2736.65|2723.65|2736.99|2723.99|2736.32|2723.32|23
1622670740000|2021-06-02 21:52:20|2736.66|2723.66|2737.46|2724.46|2737.71|2724.71|2736.66|2723.66|26
1622670750000|2021-06-02 21:52:30|2737.48|2724.48|2737.16|2724.16|2737.48|2724.48|2737.02|2724.02|35
1622670760000|2021-06-02 21:52:40|2737.25|2724.25|2736.27|2723.27|2737.26|2724.26|2736.27|2723.27|30
1622670770000|2021-06-02 21:52:50|2736.26|2723.26|2734.81|2721.81|2736.26|2723.26|2734.81|2721.81|28
1622670780000|2021-06-02 21:53:00|2734.84|2721.84|2735.01|2722.01|2735.32|2722.32|2734.79|2721.79|25
1622670790000|2021-06-02 21:53:10|2735|2722|2734.75|2721.75|2735.01|2722.01|2734.72|2721.72|13
1622670800000|2021-06-02 21:53:20|2734.66|2721.66|2736.32|2723.32|2736.34|2723.34|2734.29|2721.29|28
1622670810000|2021-06-02 21:53:30|2736.52|2723.52|2736.04|2723.04|2736.52|2723.52|2735.91|2722.91|26
1622670820000|2021-06-02 21:53:40|2736|2723|2734.83|2721.83|2736|2723|2734.2|2721.2|34
1622670830000|2021-06-02 21:53:50|2735.11|2722.11|2734.48|2721.48|2735.14|2722.14|2734.34|2721.34|31
1622670840000|2021-06-02 21:54:00|2734.49|2721.49|2731.04|2718.04|2734.49|2721.49|2731.02|2718.02|35
1622670850000|2021-06-02 21:54:10|2730.9|2717.9|2729.79|2716.79|2730.93|2717.93|2729.79|2716.79|34
1622670860000|2021-06-02 21:54:20|2729.74|2716.74|2733.22|2720.22|2733.35|2720.35|2729.74|2716.74|34
1622670870000|2021-06-02 21:54:30|2733.71|2720.71|2735.9|2722.9|2735.9|2722.9|2733.44|2720.44|32
1622670880000|2021-06-02 21:54:40|2735.95|2722.95|2735.49|2722.49|2736.39|2723.39|2735.3|2722.3|27
1622670890000|2021-06-02 21:54:50|2734.93|2721.93|2735.01|2722.01|2735.01|2722.01|2733.72|2720.72|33
1622670900000|2021-06-02 21:55:00|2734.94|2721.94|2734.97|2721.97|2735.18|2722.18|2734.82|2721.82|26
1622670910000|2021-06-02 21:55:10|2734.99|2721.99|2737.02|2724.02|2737.02|2724.02|2734.96|2721.96|29
1622670920000|2021-06-02 21:55:20|2736.97|2723.97|2736.99|2723.99|2737.09|2724.09|2736.75|2723.75|24
1622670930000|2021-06-02 21:55:30|2736.86|2723.86|2736.07|2723.07|2737.92|2724.92|2736.07|2723.07|23
1622670940000|2021-06-02 21:55:40|2736.08|2723.08|2733.2|2720.2|2736.08|2723.08|2733.2|2720.2|30
1622670950000|2021-06-02 21:55:50|2733.25|2720.25|2735.11|2722.11|2735.13|2722.13|2733.24|2720.24|28
1622670960000|2021-06-02 21:56:00|2735.16|2722.16|2733.22|2720.22|2735.27|2722.27|2733.21|2720.21|35
1622670970000|2021-06-02 21:56:10|2733.23|2720.23|2734.84|2721.84|2734.84|2721.84|2733.11|2720.11|28
1622670980000|2021-06-02 21:56:20|2734.83|2721.83|2734.41|2721.41|2734.83|2721.83|2734.36|2721.36|27
1622670990000|2021-06-02 21:56:30|2734.36|2721.36|2733.95|2720.95|2734.92|2721.92|2733.95|2720.95|32
1622671000000|2021-06-02 21:56:40|2733.92|2720.92|2732.87|2719.87|2734.06|2721.06|2732.57|2719.57|27
1622671010000|2021-06-02 21:56:50|2732.75|2719.75|2732.89|2719.89|2732.99|2719.99|2732.58|2719.58|32
1622671020000|2021-06-02 21:57:00|2732.96|2719.96|2730.36|2717.36|2732.97|2719.97|2730.36|2717.36|27
1622671030000|2021-06-02 21:57:10|2730.43|2717.43|2729.01|2716.01|2730.43|2717.43|2727.21|2714.21|35
1622671040000|2021-06-02 21:57:20|2729.08|2716.08|2728.18|2715.18|2729.56|2716.56|2726.95|2713.95|35
1622671050000|2021-06-02 21:57:30|2728.14|2715.14|2728.75|2715.75|2729.97|2716.97|2728.14|2715.14|35
1622671060000|2021-06-02 21:57:40|2728.74|2715.74|2728.17|2715.17|2728.74|2715.74|2727.86|2714.86|36
1622671070000|2021-06-02 21:57:50|2728.18|2715.18|2728.68|2715.68|2728.78|2715.78|2728.18|2715.18|28
1622671080000|2021-06-02 21:58:00|2728.69|2715.69|2728.12|2715.12|2728.76|2715.76|2728.12|2715.12|23
1622671090000|2021-06-02 21:58:10|2728.05|2715.05|2726.97|2713.97|2728.26|2715.26|2726.94|2713.94|20
1622671100000|2021-06-02 21:58:20|2726.85|2713.85|2727.01|2714.01|2727.54|2714.54|2726.85|2713.85|28
1622671110000|2021-06-02 21:58:30|2727.09|2714.09|2727.13|2714.13|2727.71|2714.71|2726.85|2713.85|29
1622671120000|2021-06-02 21:58:40|2727.11|2714.11|2724.79|2711.79|2727.11|2714.11|2724.7|2711.7|35
1622671130000|2021-06-02 21:58:50|2724.69|2711.69|2724.92|2711.92|2725.35|2712.35|2724.69|2711.69|32
1622671140000|2021-06-02 21:59:00|2724.95|2711.95|2725.09|2712.09|2726.49|2713.49|2724.79|2711.79|35
1622671150000|2021-06-02 21:59:10|2725.07|2712.07|2728.27|2715.27|2728.27|2715.27|2724.76|2711.76|34
1622671160000|2021-06-02 21:59:20|2728.28|2715.28|2727.51|2714.51|2728.85|2715.85|2727.51|2714.51|35
1622671170000|2021-06-02 21:59:30|2727.31|2714.31|2726.83|2713.83|2727.31|2714.31|2726.16|2713.16|32
1622671180000|2021-06-02 21:59:40|2726.8|2713.8|2726.78|2713.78|2726.91|2713.91|2726.71|2713.71|28
1622671190000|2021-06-02 21:59:50|2726.84|2713.84|2726.54|2713.54|2727.08|2714.08|2726.54|2713.54|29
1622671200000|2021-06-02 22:00:00|2726.31|2713.31|2724.46|2711.46|2726.31|2713.31|2724.46|2711.46|35
1622671210000|2021-06-02 22:00:10|2724.41|2711.41|2723.55|2710.55|2724.46|2711.46|2723.5|2710.5|20
1622671220000|2021-06-02 22:00:20|2723.49|2710.49|2724.78|2711.78|2724.78|2711.78|2722.39|2709.39|36
1622671230000|2021-06-02 22:00:30|2724.75|2711.75|2724.88|2711.88|2725.5|2712.5|2724.26|2711.26|33
1622671240000|2021-06-02 22:00:40|2725.19|2712.19|2725.36|2712.36|2726.03|2713.03|2724.68|2711.68|37
1622671250000|2021-06-02 22:00:50|2725.37|2712.37|2727.89|2714.89|2728.13|2715.13|2725.37|2712.37|33
1622671260000|2021-06-02 22:01:00|2728.22|2715.22|2729.65|2716.65|2729.65|2716.65|2728.22|2715.22|30
1622671270000|2021-06-02 22:01:10|2729.75|2716.75|2732.68|2719.68|2732.93|2719.93|2729.52|2716.52|32
1622671280000|2021-06-02 22:01:20|2732.8|2719.8|2730.57|2717.57|2733.32|2720.32|2730.57|2717.57|38
1622671290000|2021-06-02 22:01:30|2730.43|2717.43|2730.66|2717.66|2730.98|2717.98|2730.13|2717.13|39
1622671300000|2021-06-02 22:01:40|2730.56|2717.56|2730.01|2717.01|2730.56|2717.56|2729.54|2716.54|35
1622671310000|2021-06-02 22:01:50|2730.06|2717.06|2728.7|2715.7|2730.06|2717.06|2728.46|2715.46|38
1622671320000|2021-06-02 22:02:00|2728.79|2715.79|2730.08|2717.08|2730.46|2717.46|2728.79|2715.79|36
1622671330000|2021-06-02 22:02:10|2730.18|2717.18|2730.19|2717.19|2730.29|2717.29|2730.08|2717.08|24
1622671340000|2021-06-02 22:02:20|2730.17|2717.17|2731.55|2718.55|2731.72|2718.72|2730.17|2717.17|34
1622671350000|2021-06-02 22:02:30|2731.63|2718.63|2731.62|2718.62|2731.63|2718.63|2730.54|2717.54|33
1622671360000|2021-06-02 22:02:40|2731.48|2718.48|2733.01|2720.01|2733.03|2720.03|2731.48|2718.48|32
1622671370000|2021-06-02 22:02:50|2732.88|2719.88|2731.42|2718.42|2732.94|2719.94|2731.21|2718.21|33
1622671380000|2021-06-02 22:03:00|2731.33|2718.33|2731.95|2718.95|2732.5|2719.5|2731.33|2718.33|33
1622671390000|2021-06-02 22:03:10|2731.88|2718.88|2729.6|2716.6|2731.93|2718.93|2729.54|2716.54|36
1622671400000|2021-06-02 22:03:20|2729.75|2716.75|2732.14|2719.14|2732.44|2719.44|2729.75|2716.75|34
1622671410000|2021-06-02 22:03:30|2732.07|2719.07|2733.96|2720.96|2734.02|2721.02|2731.75|2718.75|36
1622671420000|2021-06-02 22:03:40|2733.89|2720.89|2731.77|2718.77|2733.93|2720.93|2731.77|2718.77|27
1622671430000|2021-06-02 22:03:50|2731.56|2718.56|2731.86|2718.86|2731.95|2718.95|2731.41|2718.41|36
1622671440000|2021-06-02 22:04:00|2731.78|2718.78|2732.45|2719.45|2732.45|2719.45|2731.78|2718.78|28
1622671450000|2021-06-02 22:04:10|2732.42|2719.42|2732.09|2719.09|2732.69|2719.69|2731.66|2718.66|32
1622671460000|2021-06-02 22:04:20|2732.11|2719.11|2733.3|2720.3|2733.54|2720.54|2732.07|2719.07|34
1622671470000|2021-06-02 22:04:30|2733.25|2720.25|2732.84|2719.84|2733.31|2720.31|2732.82|2719.82|33
1622671480000|2021-06-02 22:04:40|2732.69|2719.69|2733.96|2720.96|2734.16|2721.16|2732.69|2719.69|26
1622671490000|2021-06-02 22:04:50|2733.9|2720.9|2730.95|2717.95|2733.9|2720.9|2730.95|2717.95|33
1622671500000|2021-06-02 22:05:00|2730.96|2717.96|2731.51|2718.51|2731.51|2718.51|2730.65|2717.65|31
1622671510000|2021-06-02 22:05:10|2731.45|2718.45|2732.38|2719.38|2732.65|2719.65|2731.45|2718.45|30
1622671520000|2021-06-02 22:05:20|2732.45|2719.45|2733.22|2720.22|2733.58|2720.58|2732.09|2719.09|34
1622671530000|2021-06-02 22:05:30|2733.92|2720.92|2732.58|2719.58|2734.09|2721.09|2732.42|2719.42|30
1622671540000|2021-06-02 22:05:40|2732.54|2719.54|2732.87|2719.87|2733.09|2720.09|2732.35|2719.35|26
1622671550000|2021-06-02 22:05:50|2732.89|2719.89|2732.22|2719.22|2733.07|2720.07|2732.22|2719.22|30
1622671560000|2021-06-02 22:06:00|2732.1|2719.1|2734.64|2721.64|2734.79|2721.79|2732.04|2719.04|29
1622671570000|2021-06-02 22:06:10|2734.46|2721.46|2736.1|2723.1|2736.27|2723.27|2734.24|2721.24|32
1622671580000|2021-06-02 22:06:20|2735.77|2722.77|2734.54|2721.54|2736.13|2723.13|2734.54|2721.54|28
1622671590000|2021-06-02 22:06:30|2734.57|2721.57|2736.04|2723.04|2736.32|2723.32|2734.56|2721.56|36
1622671600000|2021-06-02 22:06:40|2736|2723|2736.19|2723.19|2736.75|2723.75|2735.78|2722.78|34
1622671610000|2021-06-02 22:06:50|2736.16|2723.16|2735.39|2722.39|2736.39|2723.39|2735.27|2722.27|31
1622671620000|2021-06-02 22:07:00|2735.31|2722.31|2735.07|2722.07|2735.46|2722.46|2735.07|2722.07|33
1622671630000|2021-06-02 22:07:10|2735.06|2722.06|2735.19|2722.19|2735.28|2722.28|2734.46|2721.46|32
1622671640000|2021-06-02 22:07:20|2735.11|2722.11|2736.15|2723.15|2736.19|2723.19|2735.04|2722.04|31
1622671650000|2021-06-02 22:07:30|2736.11|2723.11|2736.5|2723.5|2736.5|2723.5|2735.8|2722.8|23
1622671660000|2021-06-02 22:07:40|2736.56|2723.56|2734.63|2721.63|2736.56|2723.56|2734.57|2721.57|31
1622671670000|2021-06-02 22:07:50|2734.71|2721.71|2735.98|2722.98|2735.99|2722.99|2734.42|2721.42|33
1622671680000|2021-06-02 22:08:00|2736.09|2723.09|2735.12|2722.12|2736.1|2723.1|2735.12|2722.12|32
1622671690000|2021-06-02 22:08:10|2735.11|2722.11|2735.75|2722.75|2735.85|2722.85|2734.82|2721.82|34
1622671700000|2021-06-02 22:08:20|2735.81|2722.81|2735.35|2722.35|2735.91|2722.91|2735.1|2722.1|24
1622671710000|2021-06-02 22:08:30|2735.39|2722.39|2736.01|2723.01|2736.01|2723.01|2735.37|2722.37|25
1622671720000|2021-06-02 22:08:40|2736.16|2723.16|2735.54|2722.54|2736.72|2723.72|2735.49|2722.49|27
1622671730000|2021-06-02 22:08:50|2735.39|2722.39|2735.59|2722.59|2735.6|2722.6|2735.2|2722.2|25
1622671740000|2021-06-02 22:09:00|2735.58|2722.58|2735.93|2722.93|2736.73|2723.73|2735.58|2722.58|26
1622671750000|2021-06-02 22:09:10|2735.97|2722.97|2735.01|2722.01|2735.97|2722.97|2735.01|2722.01|33
1622671760000|2021-06-02 22:09:20|2734.98|2721.98|2735.15|2722.15|2735.22|2722.22|2734.91|2721.91|29
1622671770000|2021-06-02 22:09:30|2735.08|2722.08|2732.71|2719.71|2735.1|2722.1|2732.29|2719.29|35
1622671780000|2021-06-02 22:09:40|2732.77|2719.77|2732.86|2719.86|2732.86|2719.86|2732.07|2719.07|30
1622671790000|2021-06-02 22:09:50|2732.83|2719.83|2732.56|2719.56|2733.11|2720.11|2732.55|2719.55|29
1622671800000|2021-06-02 22:10:00|2732.08|2719.08|2734.7|2721.7|2734.7|2721.7|2732.08|2719.08|35
1622671810000|2021-06-02 22:10:10|2734.68|2721.68|2732.8|2719.8|2735|2722|2732.56|2719.56|33
1622671820000|2021-06-02 22:10:20|2732.77|2719.77|2733.1|2720.1|2733.1|2720.1|2732.12|2719.12|36
1622671830000|2021-06-02 22:10:30|2732.92|2719.92|2731.02|2718.02|2732.92|2719.92|2731.02|2718.02|39
1622671840000|2021-06-02 22:10:40|2731.03|2718.03|2731.83|2718.83|2732.1|2719.1|2730.95|2717.95|28
1622671850000|2021-06-02 22:10:50|2732.11|2719.11|2731.73|2718.73|2732.31|2719.31|2731.73|2718.73|23
1622671860000|2021-06-02 22:11:00|2731.67|2718.67|2729.28|2716.28|2731.72|2718.72|2728.58|2715.58|30
1622671870000|2021-06-02 22:11:10|2729.06|2716.06|2726.67|2713.67|2730.76|2717.76|2726.58|2713.58|35
1622671880000|2021-06-02 22:11:20|2726.73|2713.73|2725.33|2712.33|2730.48|2717.48|2725.2|2712.2|34
1622671890000|2021-06-02 22:11:30|2725.26|2712.26|2727.93|2714.93|2727.93|2714.93|2725.03|2712.03|32
1622671900000|2021-06-02 22:11:40|2728.17|2715.17|2726.89|2713.89|2728.33|2715.33|2726.36|2713.36|38
1622671910000|2021-06-02 22:11:50|2727.05|2714.05|2726.74|2713.74|2727.05|2714.05|2726.58|2713.58|31
1622671920000|2021-06-02 22:12:00|2727.04|2714.04|2728.2|2715.2|2728.29|2715.29|2727.04|2714.04|30
1622671930000|2021-06-02 22:12:10|2728.13|2715.13|2726.96|2713.96|2728.13|2715.13|2726.87|2713.87|35
1622671940000|2021-06-02 22:12:20|2726.7|2713.7|2726.6|2713.6|2726.96|2713.96|2726.21|2713.21|35
1622671950000|2021-06-02 22:12:30|2726.82|2713.82|2727.24|2714.24|2727.92|2714.92|2726.77|2713.77|31
1622671960000|2021-06-02 22:12:40|2727.2|2714.2|2727.98|2714.98|2727.98|2714.98|2727.2|2714.2|34
1622671970000|2021-06-02 22:12:50|2728.02|2715.02|2726.88|2713.88|2728.12|2715.12|2726.77|2713.77|33
1622671980000|2021-06-02 22:13:00|2726.93|2713.93|2725.98|2712.98|2726.93|2713.93|2725.9|2712.9|26
1622671990000|2021-06-02 22:13:10|2726.06|2713.06|2722.71|2709.71|2726.26|2713.26|2722.62|2709.62|37
1622672000000|2021-06-02 22:13:20|2722.69|2709.69|2722.78|2709.78|2723.56|2710.56|2722.49|2709.49|37
1622672010000|2021-06-02 22:13:30|2722.91|2709.91|2722.62|2709.62|2723.14|2710.14|2722.52|2709.52|31
1622672020000|2021-06-02 22:13:40|2722.6|2709.6|2722.36|2709.36|2722.6|2709.6|2721.99|2708.99|31
1622672030000|2021-06-02 22:13:50|2722.37|2709.37|2722.14|2709.14|2722.37|2709.37|2721.95|2708.95|34
1622672040000|2021-06-02 22:14:00|2722.03|2709.03|2722.17|2709.17|2722.43|2709.43|2721.92|2708.92|23
1622672050000|2021-06-02 22:14:10|2722.16|2709.16|2720.58|2707.58|2722.16|2709.16|2720.34|2707.34|34
1622672060000|2021-06-02 22:14:20|2720.39|2707.39|2721.53|2708.53|2721.53|2708.53|2720.04|2707.04|34
1622672070000|2021-06-02 22:14:30|2721.45|2708.45|2720.43|2707.43|2721.45|2708.45|2720.43|2707.43|32
1622672080000|2021-06-02 22:14:40|2720.49|2707.49|2720.75|2707.75|2720.75|2707.75|2720.22|2707.22|31
1622672090000|2021-06-02 22:14:50|2720.79|2707.79|2718.67|2705.67|2720.84|2707.84|2718.65|2705.65|30
1622672100000|2021-06-02 22:15:00|2718.62|2705.62|2719.72|2706.72|2719.72|2706.72|2718.45|2705.45|21
1622672110000|2021-06-02 22:15:10|2719.68|2706.68|2720.54|2707.54|2720.83|2707.83|2719.48|2706.48|31
1622672120000|2021-06-02 22:15:20|2720.55|2707.55|2723.39|2710.39|2723.39|2710.39|2720.54|2707.54|35
1622672130000|2021-06-02 22:15:30|2723.41|2710.41|2722.93|2709.93|2724.18|2711.18|2722.93|2709.93|34
1622672140000|2021-06-02 22:15:40|2722.58|2709.58|2722.15|2709.15|2722.58|2709.58|2721.04|2708.04|36
1622672150000|2021-06-02 22:15:50|2722.13|2709.13|2720.61|2707.61|2722.13|2709.13|2720.38|2707.38|31
1622672160000|2021-06-02 22:16:00|2719.98|2706.98|2720.72|2707.72|2721.61|2708.61|2719.21|2706.21|36
1622672170000|2021-06-02 22:16:10|2720.7|2707.7|2721.68|2708.68|2721.68|2708.68|2720.66|2707.66|28
1622672180000|2021-06-02 22:16:20|2721.66|2708.66|2722.34|2709.34|2722.34|2709.34|2721.62|2708.62|27
1622672190000|2021-06-02 22:16:30|2722.27|2709.27|2723.07|2710.07|2723.08|2710.08|2722.27|2709.27|27
1622672200000|2021-06-02 22:16:40|2723.06|2710.06|2723.64|2710.64|2723.64|2710.64|2722.8|2709.8|26
1622672210000|2021-06-02 22:16:50|2723.67|2710.67|2722.42|2709.42|2724.17|2711.17|2722.39|2709.39|37
1622672220000|2021-06-02 22:17:00|2722.55|2709.55|2723.82|2710.82|2723.82|2710.82|2722.44|2709.44|33
1622672230000|2021-06-02 22:17:10|2723.77|2710.77|2724.82|2711.82|2725.34|2712.34|2723.77|2710.77|31
1622672240000|2021-06-02 22:17:20|2724.78|2711.78|2725.97|2712.97|2726.15|2713.15|2724.78|2711.78|34
1622672250000|2021-06-02 22:17:30|2726.09|2713.09|2726.48|2713.48|2726.54|2713.54|2726.09|2713.09|32
1622672260000|2021-06-02 22:17:40|2726.47|2713.47|2726.5|2713.5|2726.6|2713.6|2726.42|2713.42|30
1622672270000|2021-06-02 22:17:50|2726.51|2713.51|2726.6|2713.6|2726.8|2713.8|2726.38|2713.38|28
1622672280000|2021-06-02 22:18:00|2726.59|2713.59|2728.5|2715.5|2728.76|2715.76|2726.48|2713.48|35
1622672290000|2021-06-02 22:18:10|2728.48|2715.48|2728.46|2715.46|2728.51|2715.51|2728.11|2715.11|21
1622672300000|2021-06-02 22:18:20|2728.51|2715.51|2727.35|2714.35|2728.51|2715.51|2726.83|2713.83|30
1622672310000|2021-06-02 22:18:30|2727.34|2714.34|2726.85|2713.85|2727.96|2714.96|2726.85|2713.85|36
1622672320000|2021-06-02 22:18:40|2726.77|2713.77|2726.8|2713.8|2727.02|2714.02|2726.45|2713.45|35
1622672330000|2021-06-02 22:18:50|2726.86|2713.86|2728.45|2715.45|2728.45|2715.45|2726.73|2713.73|35
1622672340000|2021-06-02 22:19:00|2728.56|2715.56|2729.31|2716.31|2730.24|2717.24|2728.25|2715.25|35
1622672350000|2021-06-02 22:19:10|2729.19|2716.19|2729.57|2716.57|2729.57|2716.57|2727.97|2714.97|37
1622672360000|2021-06-02 22:19:20|2729.8|2716.8|2730.07|2717.07|2730.53|2717.53|2729.79|2716.79|37
1622672370000|2021-06-02 22:19:30|2730.01|2717.01|2729.98|2716.98|2730.49|2717.49|2729.94|2716.94|35
1622672380000|2021-06-02 22:19:40|2729.81|2716.81|2729.17|2716.17|2729.93|2716.93|2728.9|2715.9|31
1622672390000|2021-06-02 22:19:50|2729.23|2716.23|2728.76|2715.76|2729.23|2716.23|2728.41|2715.41|36
1622672400000|2021-06-02 22:20:00|2728.78|2715.78|2728.68|2715.68|2728.98|2715.98|2728.51|2715.51|23
1622672410000|2021-06-02 22:20:10|2728.63|2715.63|2728.32|2715.32|2728.8|2715.8|2728.32|2715.32|32
1622672420000|2021-06-02 22:20:20|2728.35|2715.35|2728.29|2715.29|2728.78|2715.78|2728.04|2715.04|29
1622672430000|2021-06-02 22:20:30|2728.26|2715.26|2727.39|2714.39|2728.34|2715.34|2726.85|2713.85|29
1622672440000|2021-06-02 22:20:40|2727.49|2714.49|2726.38|2713.38|2727.91|2714.91|2726.38|2713.38|36
1622672450000|2021-06-02 22:20:50|2726.66|2713.66|2727.21|2714.21|2727.51|2714.51|2726.46|2713.46|29
1622672460000|2021-06-02 22:21:00|2727.12|2714.12|2728.28|2715.28|2728.76|2715.76|2727.12|2714.12|29
1622672470000|2021-06-02 22:21:10|2728.34|2715.34|2729.24|2716.24|2729.24|2716.24|2727.96|2714.96|32
1622672480000|2021-06-02 22:21:20|2729.42|2716.42|2729.97|2716.97|2730.03|2717.03|2728.99|2715.99|23
1622672490000|2021-06-02 22:21:30|2730.06|2717.06|2728.72|2715.72|2730.06|2717.06|2728.72|2715.72|21
1622672500000|2021-06-02 22:21:40|2728.64|2715.64|2727.54|2714.54|2728.64|2715.64|2727.42|2714.42|36
1622672510000|2021-06-02 22:21:50|2727.62|2714.62|2729.59|2716.59|2729.79|2716.79|2727.5|2714.5|31
1622672520000|2021-06-02 22:22:00|2729.49|2716.49|2728.65|2715.65|2729.87|2716.87|2728.59|2715.59|34
1622672530000|2021-06-02 22:22:10|2728.79|2715.79|2728.65|2715.65|2728.87|2715.87|2728.6|2715.6|30
1622672540000|2021-06-02 22:22:20|2728.69|2715.69|2729.69|2716.69|2729.69|2716.69|2728.68|2715.68|26
1622672550000|2021-06-02 22:22:30|2729.7|2716.7|2727.39|2714.39|2729.78|2716.78|2727.35|2714.35|35
1622672560000|2021-06-02 22:22:40|2727.4|2714.4|2726.57|2713.57|2727.54|2714.54|2726.41|2713.41|32
1622672570000|2021-06-02 22:22:50|2726.59|2713.59|2725.47|2712.47|2727.68|2714.68|2724.71|2711.71|32
1622672580000|2021-06-02 22:23:00|2725.61|2712.61|2722.44|2709.44|2726.62|2713.62|2722.31|2709.31|32
1622672590000|2021-06-02 22:23:10|2722.38|2709.38|2720.15|2707.15|2722.38|2709.38|2719.8|2706.8|36
1622672600000|2021-06-02 22:23:20|2720.17|2707.17|2718.79|2705.79|2720.99|2707.99|2718.73|2705.73|35
1622672610000|2021-06-02 22:23:30|2718.77|2705.77|2719.81|2706.81|2720.35|2707.35|2718.77|2705.77|37
1622672620000|2021-06-02 22:23:40|2719.8|2706.8|2720.83|2707.83|2721.07|2708.07|2719.8|2706.8|35
1622672630000|2021-06-02 22:23:50|2720.44|2707.44|2719.84|2706.84|2720.44|2707.44|2719.39|2706.39|37
1622672640000|2021-06-02 22:24:00|2719.8|2706.8|2720.83|2707.83|2720.92|2707.92|2719.22|2706.22|36
1622672650000|2021-06-02 22:24:10|2720.78|2707.78|2721.07|2708.07|2721.39|2708.39|2720.68|2707.68|31
1622672660000|2021-06-02 22:24:20|2721.01|2708.01|2720.36|2707.36|2721.01|2708.01|2719.81|2706.81|36
1622672670000|2021-06-02 22:24:30|2720.37|2707.37|2721.02|2708.02|2721.02|2708.02|2720.37|2707.37|28
1622672680000|2021-06-02 22:24:40|2720.94|2707.94|2719.84|2706.84|2720.94|2707.94|2719.77|2706.77|32
1622672690000|2021-06-02 22:24:50|2719.83|2706.83|2717.63|2704.63|2720.15|2707.15|2717.49|2704.49|35
1622672700000|2021-06-02 22:25:00|2717.62|2704.62|2714.07|2701.07|2717.62|2704.62|2712.3|2699.3|37
1622672710000|2021-06-02 22:25:10|2714.1|2701.1|2713.88|2700.88|2714.94|2701.94|2713.57|2700.57|35
1622672720000|2021-06-02 22:25:20|2713.94|2700.94|2714.41|2701.41|2715.2|2702.2|2713.75|2700.75|39
1622672730000|2021-06-02 22:25:30|2714.61|2701.61|2713.84|2700.84|2715.4|2702.4|2713.68|2700.68|36
1622672740000|2021-06-02 22:25:40|2713.78|2700.78|2712.27|2699.27|2714.14|2701.14|2712.27|2699.27|37
1622672750000|2021-06-02 22:25:50|2712.48|2699.48|2710.8|2697.8|2713.05|2700.05|2710.17|2697.17|27
1622672760000|2021-06-02 22:26:00|2710.81|2697.81|2713.25|2700.25|2713.25|2700.25|2709.95|2696.95|37
1622672770000|2021-06-02 22:26:10|2713.24|2700.24|2711.71|2698.71|2713.61|2700.61|2711.53|2698.53|39
1622672780000|2021-06-02 22:26:20|2711.76|2698.76|2710.7|2697.7|2712.07|2699.07|2710.43|2697.43|38
1622672790000|2021-06-02 22:26:30|2710.81|2697.81|2710.27|2697.27|2710.81|2697.81|2709.89|2696.89|30
1622672800000|2021-06-02 22:26:40|2710.49|2697.49|2709.97|2696.97|2710.67|2697.67|2709.46|2696.46|34
1622672810000|2021-06-02 22:26:50|2709.89|2696.89|2709.09|2696.09|2710.35|2697.35|2708.9|2695.9|33
1622672820000|2021-06-02 22:27:00|2709.05|2696.05|2709.82|2696.82|2709.95|2696.95|2708.86|2695.86|31
1622672830000|2021-06-02 22:27:10|2709.86|2696.86|2711.87|2698.87|2712.13|2699.13|2709.39|2696.39|39
1622672840000|2021-06-02 22:27:20|2711.72|2698.72|2708.99|2695.99|2711.72|2698.72|2708.99|2695.99|39
1622672850000|2021-06-02 22:27:30|2708.97|2695.97|2708.57|2695.57|2709.06|2696.06|2708.46|2695.46|32
1622672860000|2021-06-02 22:27:40|2708.61|2695.61|2708.73|2695.73|2708.9|2695.9|2708.36|2695.36|36
1622672870000|2021-06-02 22:27:50|2708.72|2695.72|2708.62|2695.62|2708.89|2695.89|2708.47|2695.47|31
1622672880000|2021-06-02 22:28:00|2708.67|2695.67|2709.69|2696.69|2710.34|2697.34|2708.54|2695.54|35
1622672890000|2021-06-02 22:28:10|2709.75|2696.75|2708.82|2695.82|2710|2697|2708.51|2695.51|33
1622672900000|2021-06-02 22:28:20|2708.99|2695.99|2707.85|2694.85|2709.17|2696.17|2707.62|2694.62|36
1622672910000|2021-06-02 22:28:30|2707.52|2694.52|2703.98|2690.98|2707.52|2694.52|2702.55|2689.55|39
1622672920000|2021-06-02 22:28:40|2703.65|2690.65|2704.6|2691.6|2705.24|2692.24|2703.22|2690.22|39
1622672930000|2021-06-02 22:28:50|2704.39|2691.39|2704.89|2691.89|2705.84|2692.84|2704.39|2691.39|36
1622672940000|2021-06-02 22:29:00|2704.87|2691.87|2705.45|2692.45|2705.73|2692.73|2704.87|2691.87|36
1622672950000|2021-06-02 22:29:10|2705.54|2692.54|2704.29|2691.29|2705.54|2692.54|2703.79|2690.79|32
1622672960000|2021-06-02 22:29:20|2704.36|2691.36|2705.42|2692.42|2705.85|2692.85|2704.36|2691.36|37
1622672970000|2021-06-02 22:29:30|2705.61|2692.61|2704.94|2691.94|2705.86|2692.86|2704.74|2691.74|30
1622672980000|2021-06-02 22:29:40|2705.05|2692.05|2703.67|2690.67|2705.05|2692.05|2703.43|2690.43|38
1622672990000|2021-06-02 22:29:50|2704.09|2691.09|2703.53|2690.53|2704.17|2691.17|2703.5|2690.5|35
1622673000000|2021-06-02 22:30:00|2703.6|2690.6|2704.72|2691.72|2704.91|2691.91|2703.27|2690.27|33
1622673010000|2021-06-02 22:30:10|2704.79|2691.79|2705.1|2692.1|2705.35|2692.35|2704.11|2691.11|34
1622673020000|2021-06-02 22:30:20|2705.19|2692.19|2708.32|2695.32|2708.86|2695.86|2705.15|2692.15|37
1622673030000|2021-06-02 22:30:30|2707.94|2694.94|2709.13|2696.13|2709.13|2696.13|2707.14|2694.14|37
1622673040000|2021-06-02 22:30:40|2709.06|2696.06|2710.13|2697.13|2710.13|2697.13|2708.62|2695.62|37
1622673050000|2021-06-02 22:30:50|2710.42|2697.42|2711.01|2698.01|2711.05|2698.05|2710.1|2697.1|38
1622673060000|2021-06-02 22:31:00|2711.06|2698.06|2711.33|2698.33|2711.7|2698.7|2710.99|2697.99|30
1622673070000|2021-06-02 22:31:10|2711.22|2698.22|2709.46|2696.46|2711.4|2698.4|2709.36|2696.36|31
1622673080000|2021-06-02 22:31:20|2709.35|2696.35|2709.03|2696.03|2709.41|2696.41|2708.52|2695.52|28
1622673090000|2021-06-02 22:31:30|2708.95|2695.95|2709.44|2696.44|2709.44|2696.44|2708.44|2695.44|30
1622673100000|2021-06-02 22:31:40|2709.2|2696.2|2709.63|2696.63|2710.15|2697.15|2709.2|2696.2|36
1622673110000|2021-06-02 22:31:50|2709.53|2696.53|2711.12|2698.12|2711.12|2698.12|2709.23|2696.23|32
1622673120000|2021-06-02 22:32:00|2711.14|2698.14|2711.57|2698.57|2711.63|2698.63|2711.14|2698.14|24
1622673130000|2021-06-02 22:32:10|2711.6|2698.6|2712.92|2699.92|2713.01|2700.01|2711.6|2698.6|24
1622673140000|2021-06-02 22:32:20|2713.1|2700.1|2711.13|2698.13|2713.2|2700.2|2711.05|2698.05|27
1622673150000|2021-06-02 22:32:30|2711.14|2698.14|2713.31|2700.31|2713.31|2700.31|2711.1|2698.1|29
1622673160000|2021-06-02 22:32:40|2713.22|2700.22|2713.7|2700.7|2713.79|2700.79|2713.06|2700.06|28
1622673170000|2021-06-02 22:32:50|2713.46|2700.46|2712.89|2699.89|2713.53|2700.53|2712.38|2699.38|30
1622673180000|2021-06-02 22:33:00|2712.94|2699.94|2714.12|2701.12|2714.33|2701.33|2712.66|2699.66|34
1622673190000|2021-06-02 22:33:10|2714.18|2701.18|2714.15|2701.15|2714.38|2701.38|2713.96|2700.96|30
1622673200000|2021-06-02 22:33:20|2714.16|2701.16|2714.63|2701.63|2714.97|2701.97|2714.16|2701.16|20
1622673210000|2021-06-02 22:33:30|2714.65|2701.65|2713.9|2700.9|2714.65|2701.65|2713.62|2700.62|30
1622673220000|2021-06-02 22:33:40|2714.01|2701.01|2714.52|2701.52|2714.97|2701.97|2714.01|2701.01|33
1622673230000|2021-06-02 22:33:50|2714.49|2701.49|2713.51|2700.51|2714.84|2701.84|2713.51|2700.51|31
1622673240000|2021-06-02 22:34:00|2713.53|2700.53|2711.89|2698.89|2713.63|2700.63|2711.87|2698.87|35
1622673250000|2021-06-02 22:34:10|2711.88|2698.88|2711.04|2698.04|2712.08|2699.08|2710.53|2697.53|37
1622673260000|2021-06-02 22:34:20|2711.09|2698.09|2707.88|2694.88|2711.1|2698.1|2707.88|2694.88|33
1622673270000|2021-06-02 22:34:30|2707.87|2694.87|2707.39|2694.39|2709.4|2696.4|2707.29|2694.29|33
1622673280000|2021-06-02 22:34:40|2707.38|2694.38|2706.24|2693.24|2707.54|2694.54|2706.1|2693.1|33
1622673290000|2021-06-02 22:34:50|2706.17|2693.17|2704.79|2691.79|2706.2|2693.2|2704.42|2691.42|27
1622673300000|2021-06-02 22:35:00|2704.88|2691.88|2703.46|2690.46|2704.88|2691.88|2703.43|2690.43|33
1622673310000|2021-06-02 22:35:10|2703.62|2690.62|2702.22|2689.22|2703.69|2690.69|2702.22|2689.22|36
1622673320000|2021-06-02 22:35:20|2702.21|2689.21|2699.51|2686.51|2702.41|2689.41|2699.51|2686.51|37
1622673330000|2021-06-02 22:35:30|2699.62|2686.62|2699.6|2686.6|2700.31|2687.31|2699.28|2686.28|38
1622673340000|2021-06-02 22:35:40|2699.69|2686.69|2699.23|2686.23|2700.04|2687.04|2699.08|2686.08|34
1622673350000|2021-06-02 22:35:50|2699.22|2686.22|2699.22|2686.22|2699.54|2686.54|2699|2686|31
1622673360000|2021-06-02 22:36:00|2699.28|2686.28|2700.87|2687.87|2701.09|2688.09|2699.22|2686.22|31
1622673370000|2021-06-02 22:36:10|2700.89|2687.89|2701.37|2688.37|2701.37|2688.37|2700.68|2687.68|31
1622673380000|2021-06-02 22:36:20|2701.4|2688.4|2703.99|2690.99|2703.99|2690.99|2701.4|2688.4|35
1622673390000|2021-06-02 22:36:30|2703.97|2690.97|2704.12|2691.12|2704.13|2691.13|2703.08|2690.08|36
1622673400000|2021-06-02 22:36:40|2704.11|2691.11|2704.53|2691.53|2704.92|2691.92|2704.11|2691.11|30
1622673410000|2021-06-02 22:36:50|2704.55|2691.55|2703.24|2690.24|2704.58|2691.58|2702.75|2689.75|29
1622673420000|2021-06-02 22:37:00|2703.18|2690.18|2701.61|2688.61|2703.29|2690.29|2701.58|2688.58|29
1622673430000|2021-06-02 22:37:10|2701.6|2688.6|2700.14|2687.14|2701.85|2688.85|2699.31|2686.31|34
1622673440000|2021-06-02 22:37:20|2700.13|2687.13|2699.76|2686.76|2700.18|2687.18|2699.7|2686.7|33
1622673450000|2021-06-02 22:37:30|2699.33|2686.33|2699.27|2686.27|2699.63|2686.63|2699.04|2686.04|25
1622673460000|2021-06-02 22:37:40|2699.35|2686.35|2699.34|2686.34|2699.45|2686.45|2699.25|2686.25|22
1622673470000|2021-06-02 22:37:50|2699.35|2686.35|2699.77|2686.77|2700.11|2687.11|2699.35|2686.35|37
1622673480000|2021-06-02 22:38:00|2699.8|2686.8|2697.61|2684.61|2699.99|2686.99|2697.38|2684.38|33
1622673490000|2021-06-02 22:38:10|2697.6|2684.6|2697.14|2684.14|2697.61|2684.61|2694.77|2681.77|39
1622673500000|2021-06-02 22:38:20|2697.24|2684.24|2698.18|2685.18|2698.66|2685.66|2696.99|2683.99|37
1622673510000|2021-06-02 22:38:30|2698.24|2685.24|2698.01|2685.01|2698.45|2685.45|2697.98|2684.98|28
1622673520000|2021-06-02 22:38:40|2698.03|2685.03|2697.58|2684.58|2698.09|2685.09|2696.67|2683.67|36
1622673530000|2021-06-02 22:38:50|2697.51|2684.51|2691.9|2678.9|2697.74|2684.74|2691.9|2678.9|40
1622673540000|2021-06-02 22:39:00|2692.55|2679.55|2692.84|2679.84|2693.36|2680.36|2692.1|2679.1|36
1622673550000|2021-06-02 22:39:10|2692.66|2679.66|2691.67|2678.67|2692.66|2679.66|2691.4|2678.4|32
1622673560000|2021-06-02 22:39:20|2691.75|2678.75|2692.45|2679.45|2692.59|2679.59|2691.49|2678.49|38
1622673570000|2021-06-02 22:39:30|2692.44|2679.44|2691.3|2678.3|2692.81|2679.81|2691.05|2678.05|38
1622673580000|2021-06-02 22:39:40|2690.7|2677.7|2689.33|2676.33|2691.32|2678.32|2689.06|2676.06|32
1622673590000|2021-06-02 22:39:50|2689.06|2676.06|2689.23|2676.23|2689.31|2676.31|2688.22|2675.22|35
1622673600000|2021-06-02 22:40:00|2689.2|2676.2|2688.77|2675.77|2689.22|2676.22|2688.25|2675.25|35
1622673610000|2021-06-02 22:40:10|2688.93|2675.93|2687.42|2674.42|2688.93|2675.93|2687.42|2674.42|30
1622673620000|2021-06-02 22:40:20|2687.41|2674.41|2685.21|2672.21|2687.41|2674.41|2684.38|2671.38|36
1622673630000|2021-06-02 22:40:30|2685.2|2672.2|2684.45|2671.45|2685.79|2672.79|2683.95|2670.95|36
1622673640000|2021-06-02 22:40:40|2684.47|2671.47|2684.81|2671.81|2685.1|2672.1|2684.47|2671.47|34
1622673650000|2021-06-02 22:40:50|2684.56|2671.56|2684.73|2671.73|2684.77|2671.77|2684.25|2671.25|35
1622673660000|2021-06-02 22:41:00|2684.72|2671.72|2683.8|2670.8|2684.72|2671.72|2683.72|2670.72|33
1622673670000|2021-06-02 22:41:10|2683.87|2670.87|2685.01|2672.01|2685.01|2672.01|2683.87|2670.87|31
1622673680000|2021-06-02 22:41:20|2685.02|2672.02|2686.56|2673.56|2686.56|2673.56|2684.97|2671.97|34
1622673690000|2021-06-02 22:41:30|2686.6|2673.6|2689.5|2676.5|2690.2|2677.2|2686.6|2673.6|37
1622673700000|2021-06-02 22:41:40|2689.6|2676.6|2692.15|2679.15|2692.52|2679.52|2689.6|2676.6|36
1622673710000|2021-06-02 22:41:50|2692.19|2679.19|2691.24|2678.24|2692.95|2679.95|2690.89|2677.89|36
1622673720000|2021-06-02 22:42:00|2691.19|2678.19|2694.51|2681.51|2694.52|2681.52|2691.19|2678.19|34
1622673730000|2021-06-02 22:42:10|2694.64|2681.64|2691.38|2678.38|2695.41|2682.41|2690.07|2677.07|40
1622673740000|2021-06-02 22:42:20|2691.49|2678.49|2687.92|2674.92|2691.77|2678.77|2687.63|2674.63|37
1622673750000|2021-06-02 22:42:30|2687.91|2674.91|2684.99|2671.99|2687.91|2674.91|2684.99|2671.99|37
1622673760000|2021-06-02 22:42:40|2684.91|2671.91|2683.81|2670.81|2684.99|2671.99|2683.26|2670.26|34
1622673770000|2021-06-02 22:42:50|2683.96|2670.96|2683.15|2670.15|2684.32|2671.32|2682.87|2669.87|38
1622673780000|2021-06-02 22:43:00|2683.34|2670.34|2681.63|2668.63|2683.34|2670.34|2680.96|2667.96|35
1622673790000|2021-06-02 22:43:10|2681.79|2668.79|2682.97|2669.97|2682.97|2669.97|2681.16|2668.16|38
1622673800000|2021-06-02 22:43:20|2682.47|2669.47|2687.09|2674.09|2688.1|2675.1|2682.47|2669.47|37
1622673810000|2021-06-02 22:43:30|2687.49|2674.49|2686.6|2673.6|2687.52|2674.52|2686.28|2673.28|32
1622673820000|2021-06-02 22:43:40|2686.63|2673.63|2689.32|2676.32|2689.64|2676.64|2686.55|2673.55|31
1622673830000|2021-06-02 22:43:50|2689.34|2676.34|2689|2676|2689.87|2676.87|2687.81|2674.81|36
1622673840000|2021-06-02 22:44:00|2688.92|2675.92|2692.17|2679.17|2692.42|2679.42|2688.92|2675.92|36
1622673850000|2021-06-02 22:44:10|2692.15|2679.15|2693.99|2680.99|2694.7|2681.7|2692.15|2679.15|33
1622673860000|2021-06-02 22:44:20|2693.93|2680.93|2693.94|2680.94|2694.04|2681.04|2691.31|2678.31|38
1622673870000|2021-06-02 22:44:30|2693.95|2680.95|2693.82|2680.82|2694.54|2681.54|2693.53|2680.53|35
1622673880000|2021-06-02 22:44:40|2693.71|2680.71|2693.66|2680.66|2694.01|2681.01|2692.52|2679.52|39
1622673890000|2021-06-02 22:44:50|2693.63|2680.63|2693.57|2680.57|2694.19|2681.19|2693.43|2680.43|31
1622673900000|2021-06-02 22:45:00|2693.67|2680.67|2694.33|2681.33|2694.33|2681.33|2691.65|2678.65|38
1622673910000|2021-06-02 22:45:10|2694.01|2681.01|2692.23|2679.23|2694.01|2681.01|2692.17|2679.17|30
1622673920000|2021-06-02 22:45:20|2692.3|2679.3|2687.69|2674.69|2692.3|2679.3|2687.69|2674.69|37
1622673930000|2021-06-02 22:45:30|2687.36|2674.36|2685.03|2672.03|2687.44|2674.44|2683.4|2670.4|38
1622673940000|2021-06-02 22:45:40|2685.02|2672.02|2686.41|2673.41|2687.35|2674.35|2684.59|2671.59|38
1622673950000|2021-06-02 22:45:50|2686.44|2673.44|2686.84|2673.84|2687.03|2674.03|2686.34|2673.34|33
1622673960000|2021-06-02 22:46:00|2686.86|2673.86|2688.21|2675.21|2689.6|2676.6|2686.42|2673.42|39
1622673970000|2021-06-02 22:46:10|2688.2|2675.2|2689.34|2676.34|2689.34|2676.34|2687.96|2674.96|32
1622673980000|2021-06-02 22:46:20|2689.47|2676.47|2690.01|2677.01|2690.79|2677.79|2689.28|2676.28|40
1622673990000|2021-06-02 22:46:30|2689.91|2676.91|2691.43|2678.43|2691.47|2678.47|2689.45|2676.45|39
1622674000000|2021-06-02 22:46:40|2691.48|2678.48|2690.98|2677.98|2691.7|2678.7|2690.88|2677.88|38
1622674010000|2021-06-02 22:46:50|2690.97|2677.97|2691.95|2678.95|2691.95|2678.95|2690.93|2677.93|33
1622674020000|2021-06-02 22:47:00|2692|2679|2693.42|2680.42|2693.48|2680.48|2691.85|2678.85|31
1622674030000|2021-06-02 22:47:10|2693.44|2680.44|2692.5|2679.5|2693.44|2680.44|2691.54|2678.54|31
1622674040000|2021-06-02 22:47:20|2692.54|2679.54|2689.59|2676.59|2692.54|2679.54|2689.57|2676.57|37
1622674050000|2021-06-02 22:47:30|2689.51|2676.51|2689.2|2676.2|2689.92|2676.92|2688.47|2675.47|34
1622674060000|2021-06-02 22:47:40|2689.08|2676.08|2691.51|2678.51|2691.55|2678.55|2689.08|2676.08|37
1622674070000|2021-06-02 22:47:50|2692.28|2679.28|2694.54|2681.54|2694.62|2681.62|2691.82|2678.82|37
1622674080000|2021-06-02 22:48:00|2694.63|2681.63|2695.28|2682.28|2695.36|2682.36|2694.06|2681.06|36
1622674090000|2021-06-02 22:48:10|2695.35|2682.35|2696.44|2683.44|2696.46|2683.46|2694.97|2681.97|36
1622674100000|2021-06-02 22:48:20|2696.38|2683.38|2695.05|2682.05|2696.41|2683.41|2694.89|2681.89|37
1622674110000|2021-06-02 22:48:30|2694.93|2681.93|2696.77|2683.77|2696.77|2683.77|2694.78|2681.78|37
1622674120000|2021-06-02 22:48:40|2696.76|2683.76|2697.74|2684.74|2698.02|2685.02|2696.76|2683.76|32
1622674130000|2021-06-02 22:48:50|2697.6|2684.6|2697.09|2684.09|2697.6|2684.6|2696.04|2683.04|35
1622674140000|2021-06-02 22:49:00|2697.06|2684.06|2693.23|2680.23|2697.26|2684.26|2693.23|2680.23|32
1622674150000|2021-06-02 22:49:10|2693.56|2680.56|2695.57|2682.57|2695.59|2682.59|2693.38|2680.38|35
1622674160000|2021-06-02 22:49:20|2695.29|2682.29|2696.06|2683.06|2696.37|2683.37|2695.01|2682.01|35
1622674170000|2021-06-02 22:49:30|2696.15|2683.15|2696.01|2683.01|2696.32|2683.32|2695.57|2682.57|34
1622674180000|2021-06-02 22:49:40|2696|2683|2694.1|2681.1|2696|2683|2694.1|2681.1|35
1622674190000|2021-06-02 22:49:50|2694.06|2681.06|2693.75|2680.75|2694.63|2681.63|2693.54|2680.54|38
1622674200000|2021-06-02 22:50:00|2693.8|2680.8|2688.57|2675.57|2694.18|2681.18|2688.57|2675.57|38
1622674210000|2021-06-02 22:50:10|2689.31|2676.31|2689.21|2676.21|2689.61|2676.61|2688.6|2675.6|39
1622674220000|2021-06-02 22:50:20|2689.14|2676.14|2689|2676|2689.14|2676.14|2687.86|2674.86|31
1622674230000|2021-06-02 22:50:30|2688.98|2675.98|2691.07|2678.07|2691.07|2678.07|2688.98|2675.98|34
1622674240000|2021-06-02 22:50:40|2691.09|2678.09|2692.6|2679.6|2692.6|2679.6|2690.46|2677.46|39
1622674250000|2021-06-02 22:50:50|2692.59|2679.59|2692.27|2679.27|2692.59|2679.59|2691.87|2678.87|32
1622674260000|2021-06-02 22:51:00|2692.28|2679.28|2694.81|2681.81|2694.83|2681.83|2692.28|2679.28|35
1622674270000|2021-06-02 22:51:10|2694.82|2681.82|2695.11|2682.11|2695.11|2682.11|2694.49|2681.49|37
1622674280000|2021-06-02 22:51:20|2695.17|2682.17|2693.09|2680.09|2695.22|2682.22|2692.98|2679.98|34
1622674290000|2021-06-02 22:51:30|2693.12|2680.12|2693.45|2680.45|2693.7|2680.7|2692.79|2679.79|35
1622674300000|2021-06-02 22:51:40|2693.47|2680.47|2696.1|2683.1|2696.1|2683.1|2693.34|2680.34|35
1622674310000|2021-06-02 22:51:50|2696.14|2683.14|2696.75|2683.75|2696.75|2683.75|2696.05|2683.05|29
1622674320000|2021-06-02 22:52:00|2696.7|2683.7|2696.62|2683.62|2696.71|2683.71|2696.44|2683.44|24
1622674330000|2021-06-02 22:52:10|2696.65|2683.65|2695.37|2682.37|2696.66|2683.66|2693.81|2680.81|30
1622674340000|2021-06-02 22:52:20|2695.31|2682.31|2693.31|2680.31|2695.31|2682.31|2693.18|2680.18|33
1622674350000|2021-06-02 22:52:30|2693.42|2680.42|2693.69|2680.69|2693.92|2680.92|2691.82|2678.82|28
1622674360000|2021-06-02 22:52:40|2692.11|2679.11|2693.2|2680.2|2693.78|2680.78|2692.02|2679.02|32
1622674370000|2021-06-02 22:52:50|2693.37|2680.37|2695.41|2682.41|2695.77|2682.77|2693.37|2680.37|33
1622674380000|2021-06-02 22:53:00|2695.53|2682.53|2695.87|2682.87|2695.87|2682.87|2694.95|2681.95|35
1622674390000|2021-06-02 22:53:10|2695.83|2682.83|2695.6|2682.6|2696.14|2683.14|2695.31|2682.31|33
1622674400000|2021-06-02 22:53:20|2695.44|2682.44|2695.91|2682.91|2696.11|2683.11|2695.44|2682.44|36
1622674410000|2021-06-02 22:53:30|2695.85|2682.85|2696.11|2683.11|2696.17|2683.17|2695.46|2682.46|31
1622674420000|2021-06-02 22:53:40|2696.14|2683.14|2696.34|2683.34|2696.35|2683.35|2696.01|2683.01|30
1622674430000|2021-06-02 22:53:50|2696.38|2683.38|2696.54|2683.54|2696.61|2683.61|2696.32|2683.32|23
1622674440000|2021-06-02 22:54:00|2696.53|2683.53|2696.35|2683.35|2696.55|2683.55|2696.04|2683.04|29
1622674450000|2021-06-02 22:54:10|2696.36|2683.36|2696.36|2683.36|2696.52|2683.52|2696.21|2683.21|21
1622674460000|2021-06-02 22:54:20|2696.42|2683.42|2696.22|2683.22|2696.57|2683.57|2696.03|2683.03|23
1622674470000|2021-06-02 22:54:30|2696.21|2683.21|2696.76|2683.76|2696.99|2683.99|2696.16|2683.16|27
1622674480000|2021-06-02 22:54:40|2696.77|2683.77|2697.03|2684.03|2697.04|2684.04|2696.77|2683.77|24
1622674490000|2021-06-02 22:54:50|2696.98|2683.98|2698.06|2685.06|2698.06|2685.06|2696.91|2683.91|28
1622674500000|2021-06-02 22:55:00|2697.92|2684.92|2698.82|2685.82|2698.82|2685.82|2697.92|2684.92|33
1622674510000|2021-06-02 22:55:10|2698.75|2685.75|2700.41|2687.41|2700.5|2687.5|2698.75|2685.75|24
1622674520000|2021-06-02 22:55:20|2700.48|2687.48|2701.28|2688.28|2701.28|2688.28|2700.19|2687.19|29
1622674530000|2021-06-02 22:55:30|2701.39|2688.39|2699.92|2686.92|2701.41|2688.41|2699.78|2686.78|34
1622674540000|2021-06-02 22:55:40|2699.76|2686.76|2699.98|2686.98|2700.11|2687.11|2699.73|2686.73|31
1622674550000|2021-06-02 22:55:50|2699.96|2686.96|2700.62|2687.62|2700.67|2687.67|2699.73|2686.73|29
1622674560000|2021-06-02 22:56:00|2700.53|2687.53|2701.37|2688.37|2701.37|2688.37|2700.52|2687.52|22
1622674570000|2021-06-02 22:56:10|2701.49|2688.49|2701.6|2688.6|2701.62|2688.62|2701.24|2688.24|28
1622674580000|2021-06-02 22:56:20|2701.57|2688.57|2700.16|2687.16|2701.62|2688.62|2700.16|2687.16|30
1622674590000|2021-06-02 22:56:30|2700.24|2687.24|2697.91|2684.91|2700.24|2687.24|2697.91|2684.91|34
1622674600000|2021-06-02 22:56:40|2697.93|2684.93|2698.72|2685.72|2698.72|2685.72|2697.54|2684.54|30
1622674610000|2021-06-02 22:56:50|2698.91|2685.91|2698.84|2685.84|2699.45|2686.45|2698.84|2685.84|33
1622674620000|2021-06-02 22:57:00|2698.75|2685.75|2700.37|2687.37|2700.37|2687.37|2698.47|2685.47|35
1622674630000|2021-06-02 22:57:10|2700.5|2687.5|2702.25|2689.25|2702.46|2689.46|2700.29|2687.29|34
1622674640000|2021-06-02 22:57:20|2702.22|2689.22|2703.27|2690.27|2703.47|2690.47|2702.22|2689.22|38
1622674650000|2021-06-02 22:57:30|2703.26|2690.26|2703.53|2690.53|2703.66|2690.66|2702.44|2689.44|31
1622674660000|2021-06-02 22:57:40|2703.54|2690.54|2704|2691|2704.09|2691.09|2703.46|2690.46|24
1622674670000|2021-06-02 22:57:50|2704.01|2691.01|2706.27|2693.27|2706.27|2693.27|2703.98|2690.98|24
1622674680000|2021-06-02 22:58:00|2706.02|2693.02|2703.82|2690.82|2706.02|2693.02|2703.69|2690.69|32
1622674690000|2021-06-02 22:58:10|2703.99|2690.99|2703.4|2690.4|2704.11|2691.11|2703.28|2690.28|21
1622674700000|2021-06-02 22:58:20|2703.39|2690.39|2703.42|2690.42|2704.08|2691.08|2703.31|2690.31|26
1622674710000|2021-06-02 22:58:30|2703.41|2690.41|2703.73|2690.73|2703.92|2690.92|2703.31|2690.31|26
1622674720000|2021-06-02 22:58:40|2703.74|2690.74|2703.15|2690.15|2703.75|2690.75|2703.01|2690.01|22
1622674730000|2021-06-02 22:58:50|2703.23|2690.23|2703.72|2690.72|2703.77|2690.77|2703.08|2690.08|23
1622674740000|2021-06-02 22:59:00|2703.7|2690.7|2704.43|2691.43|2704.7|2691.7|2703.69|2690.69|21
1622674750000|2021-06-02 22:59:10|2704.51|2691.51|2704.27|2691.27|2704.57|2691.57|2704.25|2691.25|31
1622674760000|2021-06-02 22:59:20|2704.13|2691.13|2704.98|2691.98|2705.88|2692.88|2703.65|2690.65|35
1622674770000|2021-06-02 22:59:30|2704.99|2691.99|2704.74|2691.74|2704.99|2691.99|2704.74|2691.74|20
1622674780000|2021-06-02 22:59:40|2704.68|2691.68|2705.18|2692.18|2705.32|2692.32|2704.56|2691.56|28
1622674790000|2021-06-02 22:59:50|2705.16|2692.16|2704.31|2691.31|2705.18|2692.18|2704.2|2691.2|30
1622674800000|2021-06-02 23:00:00|2704.3|2691.3|2701.15|2688.15|2704.3|2691.3|2700.56|2687.56|36
1622674810000|2021-06-02 23:00:10|2701.22|2688.22|2701.27|2688.27|2702.28|2689.28|2700.32|2687.32|32
1622674820000|2021-06-02 23:00:20|2701.25|2688.25|2699.12|2686.12|2701.56|2688.56|2699.12|2686.12|34
1622674830000|2021-06-02 23:00:30|2698.85|2685.85|2698.54|2685.54|2699.05|2686.05|2698.2|2685.2|29
1622674840000|2021-06-02 23:00:40|2698.62|2685.62|2699|2686|2699.15|2686.15|2698.6|2685.6|27
1622674850000|2021-06-02 23:00:50|2698.94|2685.94|2698.9|2685.9|2699.86|2686.86|2698.84|2685.84|32
1622674860000|2021-06-02 23:01:00|2698.89|2685.89|2699.11|2686.11|2699.19|2686.19|2698.67|2685.67|20
1622674870000|2021-06-02 23:01:10|2699.03|2686.03|2700.77|2687.77|2700.82|2687.82|2698.92|2685.92|33
1622674880000|2021-06-02 23:01:20|2700.64|2687.64|2699.17|2686.17|2700.64|2687.64|2699.04|2686.04|33
1622674890000|2021-06-02 23:01:30|2699.13|2686.13|2699.55|2686.55|2699.57|2686.57|2698.93|2685.93|28
1622674900000|2021-06-02 23:01:40|2699.75|2686.75|2699.39|2686.39|2699.75|2686.75|2699.28|2686.28|35
1622674910000|2021-06-02 23:01:50|2699.38|2686.38|2698.38|2685.38|2699.44|2686.44|2698.16|2685.16|19
1622674920000|2021-06-02 23:02:00|2698.4|2685.4|2697.59|2684.59|2698.59|2685.59|2697.59|2684.59|17
1622674930000|2021-06-02 23:02:10|2697.49|2684.49|2697.11|2684.11|2697.49|2684.49|2697.11|2684.11|20
1622674940000|2021-06-02 23:02:20|2696.85|2683.85|2696.64|2683.64|2696.96|2683.96|2696.64|2683.64|36
1622674950000|2021-06-02 23:02:30|2696.42|2683.42|2696.21|2683.21|2696.42|2683.42|2696.16|2683.16|15
1622674960000|2021-06-02 23:02:40|2696.14|2683.14|2696.67|2683.67|2696.81|2683.81|2695.69|2682.69|26
1622674970000|2021-06-02 23:02:50|2696.71|2683.71|2696.85|2683.85|2697.17|2684.17|2696.71|2683.71|35
1622674980000|2021-06-02 23:03:00|2696.88|2683.88|2697.93|2684.93|2697.95|2684.95|2696.7|2683.7|32
1622674990000|2021-06-02 23:03:10|2697.97|2684.97|2698.04|2685.04|2698.31|2685.31|2697.59|2684.59|29
1622675000000|2021-06-02 23:03:20|2698.46|2685.46|2699.19|2686.19|2699.27|2686.27|2698.29|2685.29|33
1622675010000|2021-06-02 23:03:30|2699.24|2686.24|2697.72|2684.72|2699.25|2686.25|2697.72|2684.72|33
1622675020000|2021-06-02 23:03:40|2697.76|2684.76|2698.27|2685.27|2698.45|2685.45|2697.72|2684.72|30
1622675030000|2021-06-02 23:03:50|2698.28|2685.28|2699.51|2686.51|2699.52|2686.52|2698.28|2685.28|28
1622675040000|2021-06-02 23:04:00|2699.48|2686.48|2699.54|2686.54|2699.75|2686.75|2699.35|2686.35|37
1622675050000|2021-06-02 23:04:10|2699.57|2686.57|2698.34|2685.34|2699.98|2686.98|2697.83|2684.83|33
1622675060000|2021-06-02 23:04:20|2698.27|2685.27|2699.1|2686.1|2699.1|2686.1|2697.42|2684.42|36
1622675070000|2021-06-02 23:04:30|2699.13|2686.13|2699.21|2686.21|2699.53|2686.53|2699.11|2686.11|23
1622675080000|2021-06-02 23:04:40|2699.28|2686.28|2699.39|2686.39|2699.77|2686.77|2698.92|2685.92|27
1622675090000|2021-06-02 23:04:50|2699.45|2686.45|2699.9|2686.9|2700.37|2687.37|2699.39|2686.39|19
1622675100000|2021-06-02 23:05:00|2699.65|2686.65|2699.8|2686.8|2700.16|2687.16|2698.85|2685.85|36
1622675110000|2021-06-02 23:05:10|2699.93|2686.93|2700.13|2687.13|2700.16|2687.16|2699.61|2686.61|29
1622675120000|2021-06-02 23:05:20|2700|2687|2702.19|2689.19|2702.23|2689.23|2700|2687|31
1622675130000|2021-06-02 23:05:30|2702.51|2689.51|2702.23|2689.23|2703.79|2690.79|2702.23|2689.23|36
1622675140000|2021-06-02 23:05:40|2702.24|2689.24|2703.93|2690.93|2703.96|2690.96|2702.09|2689.09|38
1622675150000|2021-06-02 23:05:50|2703.84|2690.84|2704.72|2691.72|2704.8|2691.8|2703.82|2690.82|31
1622675160000|2021-06-02 23:06:00|2704.71|2691.71|2705.97|2692.97|2706.1|2693.1|2704.64|2691.64|28
1622675170000|2021-06-02 23:06:10|2705.68|2692.68|2705.87|2692.87|2706.31|2693.31|2705.2|2692.2|38
1622675180000|2021-06-02 23:06:20|2706.07|2693.07|2706.35|2693.35|2706.47|2693.47|2705.94|2692.94|26
1622675190000|2021-06-02 23:06:30|2706.39|2693.39|2706.27|2693.27|2706.6|2693.6|2706.1|2693.1|21
1622675200000|2021-06-02 23:06:40|2706.36|2693.36|2706.39|2693.39|2706.46|2693.46|2706.04|2693.04|29
1622675210000|2021-06-02 23:06:50|2706.4|2693.4|2706.92|2693.92|2706.93|2693.93|2706.39|2693.39|18
1622675220000|2021-06-02 23:07:00|2706.81|2693.81|2705.91|2692.91|2706.93|2693.93|2705.56|2692.56|21
1622675230000|2021-06-02 23:07:10|2705.93|2692.93|2703.01|2690.01|2706.16|2693.16|2703.01|2690.01|31
1622675240000|2021-06-02 23:07:20|2702.68|2689.68|2702.79|2689.79|2704.04|2691.04|2701.87|2688.87|28
1622675250000|2021-06-02 23:07:30|2702.83|2689.83|2702.97|2689.97|2703.28|2690.28|2702.56|2689.56|26
1622675260000|2021-06-02 23:07:40|2703.21|2690.21|2702.4|2689.4|2703.99|2690.99|2702.4|2689.4|32
1622675270000|2021-06-02 23:07:50|2702.46|2689.46|2702.63|2689.63|2702.71|2689.71|2702.23|2689.23|27
1622675280000|2021-06-02 23:08:00|2702.48|2689.48|2703.05|2690.05|2703.67|2690.67|2702.36|2689.36|29
1622675290000|2021-06-02 23:08:10|2703.26|2690.26|2703.58|2690.58|2703.58|2690.58|2703.06|2690.06|27
1622675300000|2021-06-02 23:08:20|2703.6|2690.6|2702.38|2689.38|2703.6|2690.6|2702.23|2689.23|20
1622675310000|2021-06-02 23:08:30|2702.39|2689.39|2703.39|2690.39|2703.63|2690.63|2702.39|2689.39|25
1622675320000|2021-06-02 23:08:40|2703.38|2690.38|2702.5|2689.5|2703.94|2690.94|2702.43|2689.43|34
1622675330000|2021-06-02 23:08:50|2702.42|2689.42|2702.64|2689.64|2702.7|2689.7|2702.36|2689.36|26
1622675340000|2021-06-02 23:09:00|2702.7|2689.7|2702.21|2689.21|2702.81|2689.81|2702.14|2689.14|25
1622675350000|2021-06-02 23:09:10|2702.24|2689.24|2702.53|2689.53|2702.61|2689.61|2701.89|2688.89|31
1622675360000|2021-06-02 23:09:20|2702.54|2689.54|2703.72|2690.72|2704.04|2691.04|2702.47|2689.47|27
1622675370000|2021-06-02 23:09:30|2703.69|2690.69|2704.18|2691.18|2704.63|2691.63|2703.61|2690.61|33
1622675380000|2021-06-02 23:09:40|2704.16|2691.16|2705.33|2692.33|2705.4|2692.4|2704.12|2691.12|31
1622675390000|2021-06-02 23:09:50|2705.36|2692.36|2706.44|2693.44|2706.69|2693.69|2705.24|2692.24|35
1622675400000|2021-06-02 23:10:00|2706.56|2693.56|2705.12|2692.12|2706.56|2693.56|2704.77|2691.77|33
1622675410000|2021-06-02 23:10:10|2705.04|2692.04|2703.68|2690.68|2705.55|2692.55|2703.67|2690.67|35
1622675420000|2021-06-02 23:10:20|2703.69|2690.69|2703.47|2690.47|2703.7|2690.7|2702.92|2689.92|24
1622675430000|2021-06-02 23:10:30|2703.6|2690.6|2704.72|2691.72|2704.72|2691.72|2703.6|2690.6|32
1622675440000|2021-06-02 23:10:40|2704.75|2691.75|2704.59|2691.59|2705.09|2692.09|2704.28|2691.28|34
1622675450000|2021-06-02 23:10:50|2704.66|2691.66|2704.9|2691.9|2705.8|2692.8|2704.63|2691.63|35
1622675460000|2021-06-02 23:11:00|2704.89|2691.89|2703.34|2690.34|2704.99|2691.99|2703.12|2690.12|31
1622675470000|2021-06-02 23:11:10|2703.31|2690.31|2704.54|2691.54|2704.98|2691.98|2703.24|2690.24|29
1622675480000|2021-06-02 23:11:20|2704.5|2691.5|2703.61|2690.61|2704.92|2691.92|2703.61|2690.61|32
1622675490000|2021-06-02 23:11:30|2703.42|2690.42|2704.56|2691.56|2704.71|2691.71|2703.13|2690.13|33
1622675500000|2021-06-02 23:11:40|2704.66|2691.66|2705.9|2692.9|2705.94|2692.94|2704.66|2691.66|33
1622675510000|2021-06-02 23:11:50|2705.79|2692.79|2706.84|2693.84|2706.91|2693.91|2705.28|2692.28|37
1622675520000|2021-06-02 23:12:00|2706.91|2693.91|2708.76|2695.76|2708.8|2695.8|2706.72|2693.72|30
1622675530000|2021-06-02 23:12:10|2709.06|2696.06|2711.36|2698.36|2711.38|2698.38|2708.96|2695.96|33
1622675540000|2021-06-02 23:12:20|2711.27|2698.27|2714.05|2701.05|2714.05|2701.05|2711.14|2698.14|39
1622675550000|2021-06-02 23:12:30|2714.03|2701.03|2715.14|2702.14|2715.18|2702.18|2713.19|2700.19|38
1622675560000|2021-06-02 23:12:40|2715.2|2702.2|2714.46|2701.46|2715.6|2702.6|2714.35|2701.35|37
1622675570000|2021-06-02 23:12:50|2713.97|2700.97|2711.98|2698.98|2714.64|2701.64|2711|2698|38
1622675580000|2021-06-02 23:13:00|2711.73|2698.73|2711.55|2698.55|2712.32|2699.32|2711.13|2698.13|30
1622675590000|2021-06-02 23:13:10|2712.25|2699.25|2712.11|2699.11|2712.45|2699.45|2710.88|2697.88|30
1622675600000|2021-06-02 23:13:20|2712.5|2699.5|2711.58|2698.58|2712.5|2699.5|2709.73|2696.73|34
1622675610000|2021-06-02 23:13:30|2711.59|2698.59|2711.58|2698.58|2712.13|2699.13|2710.95|2697.95|28
1622675620000|2021-06-02 23:13:40|2711.67|2698.67|2713.2|2700.2|2713.2|2700.2|2711.42|2698.42|27
1622675630000|2021-06-02 23:13:50|2713.19|2700.19|2713.96|2700.96|2714.08|2701.08|2713.17|2700.17|29
1622675640000|2021-06-02 23:14:00|2713.57|2700.57|2715.07|2702.07|2715.44|2702.44|2712.55|2699.55|35
1622675650000|2021-06-02 23:14:10|2714.75|2701.75|2715.97|2702.97|2716.74|2703.74|2714.73|2701.73|37
1622675660000|2021-06-02 23:14:20|2716.07|2703.07|2715.56|2702.56|2716.51|2703.51|2715.12|2702.12|35
1622675670000|2021-06-02 23:14:30|2715.38|2702.38|2714.1|2701.1|2715.38|2702.38|2713.12|2700.12|29
1622675680000|2021-06-02 23:14:40|2713.99|2700.99|2712.64|2699.64|2713.99|2700.99|2711.04|2698.04|33
1622675690000|2021-06-02 23:14:50|2712.61|2699.61|2712.72|2699.72|2712.95|2699.95|2711.28|2698.28|23
1622675700000|2021-06-02 23:15:00|2712.58|2699.58|2714.4|2701.4|2714.53|2701.53|2711.37|2698.37|29
1622675710000|2021-06-02 23:15:10|2714.39|2701.39|2714.67|2701.67|2714.78|2701.78|2713.38|2700.38|36
1622675720000|2021-06-02 23:15:20|2714.63|2701.63|2714.54|2701.54|2714.67|2701.67|2714.17|2701.17|33
1622675730000|2021-06-02 23:15:30|2714.76|2701.76|2714.5|2701.5|2714.83|2701.83|2714.06|2701.06|33
1622675740000|2021-06-02 23:15:40|2714.48|2701.48|2715.26|2702.26|2715.33|2702.33|2714.42|2701.42|38
1622675750000|2021-06-02 23:15:50|2715.24|2702.24|2714.6|2701.6|2715.3|2702.3|2714.12|2701.12|36
1622675760000|2021-06-02 23:16:00|2714.54|2701.54|2714.38|2701.38|2714.55|2701.55|2713.67|2700.67|36
1622675770000|2021-06-02 23:16:10|2714.41|2701.41|2715|2702|2715|2702|2712.71|2699.71|35
1622675780000|2021-06-02 23:16:20|2715.3|2702.3|2715.38|2702.38|2715.38|2702.38|2715.1|2702.1|33
1622675790000|2021-06-02 23:16:30|2715.37|2702.37|2716.49|2703.49|2716.49|2703.49|2715.36|2702.36|32
1622675800000|2021-06-02 23:16:40|2716.56|2703.56|2716.78|2703.78|2716.82|2703.82|2716.53|2703.53|27
1622675810000|2021-06-02 23:16:50|2716.81|2703.81|2714.71|2701.71|2716.81|2703.81|2714.47|2701.47|34
1622675820000|2021-06-02 23:17:00|2714.77|2701.77|2715.28|2702.28|2715.46|2702.46|2714.77|2701.77|32
1622675830000|2021-06-02 23:17:10|2715.31|2702.31|2714.01|2701.01|2715.43|2702.43|2713.79|2700.79|32
1622675840000|2021-06-02 23:17:20|2713.95|2700.95|2715.18|2702.18|2715.74|2702.74|2713.95|2700.95|38
1622675850000|2021-06-02 23:17:30|2715.19|2702.19|2715.79|2702.79|2715.82|2702.82|2714.86|2701.86|29
1622675860000|2021-06-02 23:17:40|2716.07|2703.07|2715.94|2702.94|2716.51|2703.51|2715.87|2702.87|35
1622675870000|2021-06-02 23:17:50|2716.02|2703.02|2716.26|2703.26|2716.72|2703.72|2716.02|2703.02|31
1622675880000|2021-06-02 23:18:00|2716.4|2703.4|2715.66|2702.66|2716.61|2703.61|2715.66|2702.66|30
1622675890000|2021-06-02 23:18:10|2715.89|2702.89|2717.27|2704.27|2717.47|2704.47|2715.89|2702.89|26
1622675900000|2021-06-02 23:18:20|2717.28|2704.28|2717.39|2704.39|2717.54|2704.54|2717.2|2704.2|29
1622675910000|2021-06-02 23:18:30|2717.45|2704.45|2718.82|2705.82|2718.89|2705.89|2717.21|2704.21|30
1622675920000|2021-06-02 23:18:40|2719.32|2706.32|2718.45|2705.45|2719.74|2706.74|2718.45|2705.45|34
1622675930000|2021-06-02 23:18:50|2719.02|2706.02|2719.11|2706.11|2719.45|2706.45|2718.45|2705.45|35
1622675940000|2021-06-02 23:19:00|2719.17|2706.17|2719.77|2706.77|2720.04|2707.04|2719.17|2706.17|23
1622675950000|2021-06-02 23:19:10|2719.53|2706.53|2719.72|2706.72|2720.09|2707.09|2718.9|2705.9|32
1622675960000|2021-06-02 23:19:20|2719.82|2706.82|2719.52|2706.52|2719.92|2706.92|2719.49|2706.49|33
1622675970000|2021-06-02 23:19:30|2719.14|2706.14|2720.64|2707.64|2720.77|2707.77|2718.44|2705.44|35
1622675980000|2021-06-02 23:19:40|2720.62|2707.62|2720.89|2707.89|2721.03|2708.03|2720.41|2707.41|27
1622675990000|2021-06-02 23:19:50|2720.88|2707.88|2721.52|2708.52|2721.52|2708.52|2720.58|2707.58|35
1622676000000|2021-06-02 23:20:00|2721.42|2708.42|2720.1|2707.1|2721.43|2708.43|2719.68|2706.68|37
1622676010000|2021-06-02 23:20:10|2720.15|2707.15|2719.37|2706.37|2720.24|2707.24|2718.52|2705.52|31
1622676020000|2021-06-02 23:20:20|2719.5|2706.5|2719.28|2706.28|2719.5|2706.5|2719.23|2706.23|30
1622676030000|2021-06-02 23:20:30|2719.29|2706.29|2719.21|2706.21|2719.45|2706.45|2718.41|2705.41|22
1622676040000|2021-06-02 23:20:40|2719.31|2706.31|2719.25|2706.25|2719.52|2706.52|2719.06|2706.06|28
1622676050000|2021-06-02 23:20:50|2719.27|2706.27|2719.36|2706.36|2719.44|2706.44|2718.73|2705.73|33
1622676060000|2021-06-02 23:21:00|2719.39|2706.39|2719.4|2706.4|2719.87|2706.87|2718.99|2705.99|31
1622676070000|2021-06-02 23:21:10|2719.43|2706.43|2719.35|2706.35|2719.67|2706.67|2718.48|2705.48|29
1622676080000|2021-06-02 23:21:20|2719.28|2706.28|2718.87|2705.87|2719.57|2706.57|2718.21|2705.21|34
1622676090000|2021-06-02 23:21:30|2718.36|2705.36|2718.3|2705.3|2719.04|2706.04|2718.19|2705.19|32
1622676100000|2021-06-02 23:21:40|2718.26|2705.26|2719.15|2706.15|2719.15|2706.15|2717.89|2704.89|35
1622676110000|2021-06-02 23:21:50|2719.28|2706.28|2719.39|2706.39|2719.56|2706.56|2719.01|2706.01|29
1622676120000|2021-06-02 23:22:00|2719.37|2706.37|2719.48|2706.48|2719.48|2706.48|2719.19|2706.19|22
1622676130000|2021-06-02 23:22:10|2719.45|2706.45|2721.37|2708.37|2721.37|2708.37|2719.45|2706.45|32
1622676140000|2021-06-02 23:22:20|2721.91|2708.91|2721.28|2708.28|2722.11|2709.11|2721.14|2708.14|30
1622676150000|2021-06-02 23:22:30|2720.51|2707.51|2719.41|2706.41|2720.72|2707.72|2719.39|2706.39|37
1622676160000|2021-06-02 23:22:40|2719.53|2706.53|2719.18|2706.18|2720.36|2707.36|2719.07|2706.07|34
1622676170000|2021-06-02 23:22:50|2719.19|2706.19|2720.66|2707.66|2720.67|2707.67|2719.12|2706.12|31
1622676180000|2021-06-02 23:23:00|2720.67|2707.67|2720.31|2707.31|2721.24|2708.24|2720.2|2707.2|33
1622676190000|2021-06-02 23:23:10|2720.23|2707.23|2720.58|2707.58|2720.95|2707.95|2720.23|2707.23|37
1622676200000|2021-06-02 23:23:20|2720.49|2707.49|2722.26|2709.26|2722.26|2709.26|2720.49|2707.49|39
1622676210000|2021-06-02 23:23:30|2722.29|2709.29|2721.27|2708.27|2722.51|2709.51|2720.84|2707.84|37
1622676220000|2021-06-02 23:23:40|2721.54|2708.54|2721.71|2708.71|2722.24|2709.24|2721.43|2708.43|36
1622676230000|2021-06-02 23:23:50|2721.69|2708.69|2721.39|2708.39|2721.69|2708.69|2721.04|2708.04|33
1622676240000|2021-06-02 23:24:00|2721.53|2708.53|2721.24|2708.24|2722.42|2709.42|2720.96|2707.96|38
1622676250000|2021-06-02 23:24:10|2720.98|2707.98|2722.28|2709.28|2722.31|2709.31|2720.95|2707.95|32
1622676260000|2021-06-02 23:24:20|2722.24|2709.24|2722.5|2709.5|2722.9|2709.9|2722.24|2709.24|31
1622676270000|2021-06-02 23:24:30|2722.69|2709.69|2722.92|2709.92|2723.09|2710.09|2722.39|2709.39|36
1622676280000|2021-06-02 23:24:40|2722.93|2709.93|2722.99|2709.99|2723.13|2710.13|2722.61|2709.61|25
1622676290000|2021-06-02 23:24:50|2722.85|2709.85|2722.33|2709.33|2722.91|2709.91|2722.11|2709.11|32
1622676300000|2021-06-02 23:25:00|2722.37|2709.37|2723.37|2710.37|2723.72|2710.72|2722.23|2709.23|30
1622676310000|2021-06-02 23:25:10|2723.63|2710.63|2722.73|2709.73|2723.77|2710.77|2722.73|2709.73|22
1622676320000|2021-06-02 23:25:20|2722.9|2709.9|2723.9|2710.9|2723.9|2710.9|2722.63|2709.63|37
1622676330000|2021-06-02 23:25:30|2723.83|2710.83|2724.26|2711.26|2724.26|2711.26|2723.46|2710.46|30
1622676340000|2021-06-02 23:25:40|2724.21|2711.21|2724.2|2711.2|2724.66|2711.66|2723.77|2710.77|28
1622676350000|2021-06-02 23:25:50|2724.37|2711.37|2724.64|2711.64|2724.68|2711.68|2723.66|2710.66|37
1622676360000|2021-06-02 23:26:00|2724.54|2711.54|2724.57|2711.57|2724.85|2711.85|2724.41|2711.41|34
1622676370000|2021-06-02 23:26:10|2724.8|2711.8|2724.24|2711.24|2724.93|2711.93|2723.77|2710.77|37
1622676380000|2021-06-02 23:26:20|2724.14|2711.14|2724.7|2711.7|2724.91|2711.91|2724.05|2711.05|32
1622676390000|2021-06-02 23:26:30|2724.43|2711.43|2724.61|2711.61|2724.68|2711.68|2724.22|2711.22|29
1622676400000|2021-06-02 23:26:40|2724.62|2711.62|2724.66|2711.66|2725.39|2712.39|2724.59|2711.59|32
1622676410000|2021-06-02 23:26:50|2724.65|2711.65|2725.04|2712.04|2725.41|2712.41|2724.61|2711.61|28
1622676420000|2021-06-02 23:27:00|2725.19|2712.19|2724.56|2711.56|2725.48|2712.48|2724.39|2711.39|22
1622676430000|2021-06-02 23:27:10|2724.6|2711.6|2725.19|2712.19|2725.22|2712.22|2724.6|2711.6|33
1622676440000|2021-06-02 23:27:20|2725.16|2712.16|2725.12|2712.12|2725.27|2712.27|2724.99|2711.99|11
1622676450000|2021-06-02 23:27:30|2724.9|2711.9|2725.39|2712.39|2725.39|2712.39|2724.9|2711.9|17
1622676460000|2021-06-02 23:27:40|2725.48|2712.48|2726|2713|2726.19|2713.19|2725.48|2712.48|28
1622676470000|2021-06-02 23:27:50|2726.09|2713.09|2726.69|2713.69|2727.61|2714.61|2726.09|2713.09|33
1622676480000|2021-06-02 23:28:00|2726.65|2713.65|2726.91|2713.91|2727.02|2714.02|2726.65|2713.65|20
1622676490000|2021-06-02 23:28:10|2726.95|2713.95|2727.03|2714.03|2727.08|2714.08|2726.79|2713.79|27
1622676500000|2021-06-02 23:28:20|2727.04|2714.04|2726.48|2713.48|2727.16|2714.16|2726.3|2713.3|29
1622676510000|2021-06-02 23:28:30|2726.44|2713.44|2726.75|2713.75|2726.77|2713.77|2726.26|2713.26|28
1622676520000|2021-06-02 23:28:40|2726.77|2713.77|2726.9|2713.9|2726.96|2713.96|2726.75|2713.75|20
1622676530000|2021-06-02 23:28:50|2726.93|2713.93|2726.36|2713.36|2726.97|2713.97|2726.31|2713.31|26
1622676540000|2021-06-02 23:29:00|2726.3|2713.3|2725.87|2712.87|2726.3|2713.3|2725.75|2712.75|27
1622676550000|2021-06-02 23:29:10|2726.29|2713.29|2725.76|2712.76|2726.45|2713.45|2725.44|2712.44|34
1622676560000|2021-06-02 23:29:20|2725.83|2712.83|2725.93|2712.93|2725.94|2712.94|2725.75|2712.75|30
1622676570000|2021-06-02 23:29:30|2725.87|2712.87|2725.77|2712.77|2726.15|2713.15|2725.45|2712.45|19
1622676580000|2021-06-02 23:29:40|2725.86|2712.86|2725.55|2712.55|2725.98|2712.98|2725.33|2712.33|27
1622676590000|2021-06-02 23:29:50|2725.22|2712.22|2725.25|2712.25|2725.35|2712.35|2725.22|2712.22|18
1622676600000|2021-06-02 23:30:00|2725.19|2712.19|2722.9|2709.9|2725.19|2712.19|2722.03|2709.03|30
1622676610000|2021-06-02 23:30:10|2722.82|2709.82|2724.37|2711.37|2724.37|2711.37|2721.31|2708.31|35
1622676620000|2021-06-02 23:30:20|2724.33|2711.33|2724.98|2711.98|2725.44|2712.44|2724.33|2711.33|26
1622676630000|2021-06-02 23:30:30|2725.05|2712.05|2725.38|2712.38|2725.38|2712.38|2724.63|2711.63|28
1622676640000|2021-06-02 23:30:40|2725.44|2712.44|2726.97|2713.97|2727.33|2714.33|2725.44|2712.44|28
1622676650000|2021-06-02 23:30:50|2726.99|2713.99|2727.81|2714.81|2727.98|2714.98|2726.87|2713.87|26
1622676660000|2021-06-02 23:31:00|2727.7|2714.7|2727.11|2714.11|2727.97|2714.97|2726.58|2713.58|33
1622676670000|2021-06-02 23:31:10|2727.12|2714.12|2727.44|2714.44|2727.58|2714.58|2726.95|2713.95|35
1622676680000|2021-06-02 23:31:20|2727.42|2714.42|2727.88|2714.88|2727.88|2714.88|2727.37|2714.37|22
1622676690000|2021-06-02 23:31:30|2727.94|2714.94|2727.59|2714.59|2728.33|2715.33|2727.59|2714.59|30
1622676700000|2021-06-02 23:31:40|2727.71|2714.71|2727.89|2714.89|2727.95|2714.95|2727.35|2714.35|27
1622676710000|2021-06-02 23:31:50|2727.87|2714.87|2728.2|2715.2|2728.21|2715.21|2727.78|2714.78|21
1622676720000|2021-06-02 23:32:00|2728.28|2715.28|2726.31|2713.31|2728.28|2715.28|2726.31|2713.31|29
1622676730000|2021-06-02 23:32:10|2725.84|2712.84|2727.62|2714.62|2727.62|2714.62|2725.84|2712.84|38
1622676740000|2021-06-02 23:32:20|2727.5|2714.5|2727.61|2714.61|2727.64|2714.64|2727.36|2714.36|18
1622676750000|2021-06-02 23:32:30|2727.58|2714.58|2727.51|2714.51|2727.74|2714.74|2727.24|2714.24|32
1622676760000|2021-06-02 23:32:40|2727.5|2714.5|2727.49|2714.49|2727.76|2714.76|2727.39|2714.39|32
1622676770000|2021-06-02 23:32:50|2727.63|2714.63|2727.63|2714.63|2727.63|2714.63|2727.49|2714.49|13
1622676780000|2021-06-02 23:33:00|2727.73|2714.73|2728.54|2715.54|2728.57|2715.57|2727.15|2714.15|23
1622676790000|2021-06-02 23:33:10|2728.46|2715.46|2728.15|2715.15|2728.56|2715.56|2728.01|2715.01|26
1622676800000|2021-06-02 23:33:20|2727.94|2714.94|2727.52|2714.52|2728.09|2715.09|2727.52|2714.52|31
1622676810000|2021-06-02 23:33:30|2727.74|2714.74|2725.96|2712.96|2727.84|2714.84|2725.7|2712.7|36
1622676820000|2021-06-02 23:33:40|2725.78|2712.78|2726.3|2713.3|2726.32|2713.32|2725.33|2712.33|27
1622676830000|2021-06-02 23:33:50|2726.36|2713.36|2725.17|2712.17|2726.45|2713.45|2725.1|2712.1|36
1622676840000|2021-06-02 23:34:00|2725.16|2712.16|2724.92|2711.92|2725.37|2712.37|2724.26|2711.26|33
1622676850000|2021-06-02 23:34:10|2724.8|2711.8|2724.08|2711.08|2724.8|2711.8|2723.69|2710.69|23
1622676860000|2021-06-02 23:34:20|2724.02|2711.02|2723.08|2710.08|2724.02|2711.02|2723|2710|23
1622676870000|2021-06-02 23:34:30|2723|2710|2723.29|2710.29|2723.29|2710.29|2722|2709|33
1622676880000|2021-06-02 23:34:40|2723|2710|2722.94|2709.94|2723.3|2710.3|2722.26|2709.26|25
1622676890000|2021-06-02 23:34:50|2722.67|2709.67|2723.27|2710.27|2723.27|2710.27|2722.2|2709.2|18
1622676900000|2021-06-02 23:35:00|2723.2|2710.2|2722.29|2709.29|2723.28|2710.28|2722.29|2709.29|20
1622676910000|2021-06-02 23:35:10|2722.27|2709.27|2721.24|2708.24|2722.73|2709.73|2721.14|2708.14|20
1622676920000|2021-06-02 23:35:20|2721.13|2708.13|2720.12|2707.12|2721.24|2708.24|2719.24|2706.24|20
1622676930000|2021-06-02 23:35:30|2720.16|2707.16|2719.22|2706.22|2720.48|2707.48|2718.31|2705.31|20
1622676940000|2021-06-02 23:35:40|2719.67|2706.67|2719.82|2706.82|2720.07|2707.07|2719|2706|28
1622676950000|2021-06-02 23:35:50|2719.72|2706.72|2722.91|2709.91|2723.16|2710.16|2719.72|2706.72|30
1622676960000|2021-06-02 23:36:00|2722.97|2709.97|2723.65|2710.65|2724.67|2711.67|2722.86|2709.86|35
1622676970000|2021-06-02 23:36:10|2723.56|2710.56|2723.45|2710.45|2723.64|2710.64|2723.22|2710.22|25
1622676980000|2021-06-02 23:36:20|2723.48|2710.48|2723.54|2710.54|2723.54|2710.54|2723.15|2710.15|15
1622676990000|2021-06-02 23:36:30|2723.52|2710.52|2723.52|2710.52|2724.15|2711.15|2723.33|2710.33|23
1622677000000|2021-06-02 23:36:40|2722.62|2709.62|2721.04|2708.04|2722.78|2709.78|2721.01|2708.01|24
1622677010000|2021-06-02 23:36:50|2720.88|2707.88|2720.72|2707.72|2721.63|2708.63|2720.67|2707.67|19
1622677020000|2021-06-02 23:37:00|2720.54|2707.54|2721.1|2708.1|2721.5|2708.5|2720.54|2707.54|23
1622677030000|2021-06-02 23:37:10|2721.05|2708.05|2721.44|2708.44|2722.23|2709.23|2720.84|2707.84|31
1622677040000|2021-06-02 23:37:20|2721.25|2708.25|2719.22|2706.22|2721.25|2708.25|2719.03|2706.03|28
1622677050000|2021-06-02 23:37:30|2719.08|2706.08|2718.94|2705.94|2719.22|2706.22|2718.92|2705.92|8
1622677060000|2021-06-02 23:37:40|2718.99|2705.99|2718.98|2705.98|2719.08|2706.08|2718.87|2705.87|17
1622677070000|2021-06-02 23:37:50|2719.22|2706.22|2718.96|2705.96|2719.22|2706.22|2718.91|2705.91|13
1622677080000|2021-06-02 23:38:00|2719.17|2706.17|2719.09|2706.09|2720|2707|2719.09|2706.09|22
1622677090000|2021-06-02 23:38:10|2718.79|2705.79|2718.39|2705.39|2718.9|2705.9|2718.1|2705.1|22
1622677100000|2021-06-02 23:38:20|2718.56|2705.56|2718.13|2705.13|2719.6|2706.6|2718.13|2705.13|22
1622677110000|2021-06-02 23:38:30|2718.09|2705.09|2718.28|2705.28|2718.44|2705.44|2717.6|2704.6|22
1622677120000|2021-06-02 23:38:40|2718.34|2705.34|2718.1|2705.1|2719.87|2706.87|2718.1|2705.1|34
1622677130000|2021-06-02 23:38:50|2718.03|2705.03|2720.14|2707.14|2720.15|2707.15|2717.74|2704.74|26
1622677140000|2021-06-02 23:39:00|2719.96|2706.96|2721.33|2708.33|2721.44|2708.44|2719.96|2706.96|22
1622677150000|2021-06-02 23:39:10|2721.15|2708.15|2722.22|2709.22|2722.73|2709.73|2720.56|2707.56|30
1622677160000|2021-06-02 23:39:20|2722.23|2709.23|2723.37|2710.37|2724.84|2711.84|2722.23|2709.23|36
1622677170000|2021-06-02 23:39:30|2723.17|2710.17|2724.25|2711.25|2724.52|2711.52|2722.66|2709.66|31
1622677180000|2021-06-02 23:39:40|2724.35|2711.35|2722.55|2709.55|2724.5|2711.5|2722.54|2709.54|29
1622677190000|2021-06-02 23:39:50|2722.44|2709.44|2723.86|2710.86|2724.04|2711.04|2722.29|2709.29|30
1622677200000|2021-06-02 23:40:00|2723.98|2710.98|2723.14|2710.14|2724.37|2711.37|2722.67|2709.67|39
1622677210000|2021-06-02 23:40:10|2723.13|2710.13|2721.83|2708.83|2723.53|2710.53|2721.26|2708.26|34
1622677220000|2021-06-02 23:40:20|2721.62|2708.62|2722.28|2709.28|2723.06|2710.06|2721.18|2708.18|36
1622677230000|2021-06-02 23:40:30|2722.23|2709.23|2722.18|2709.18|2722.96|2709.96|2722.16|2709.16|34
1622677240000|2021-06-02 23:40:40|2722.25|2709.25|2722.35|2709.35|2722.37|2709.37|2722.03|2709.03|28
1622677250000|2021-06-02 23:40:50|2722.06|2709.06|2721.4|2708.4|2722.39|2709.39|2721.07|2708.07|35
1622677260000|2021-06-02 23:41:00|2721.41|2708.41|2721.21|2708.21|2721.49|2708.49|2721.17|2708.17|32
1622677270000|2021-06-02 23:41:10|2721.26|2708.26|2722.17|2709.17|2722.17|2709.17|2720.93|2707.93|30
1622677280000|2021-06-02 23:41:20|2722.19|2709.19|2720.87|2707.87|2722.19|2709.19|2720.87|2707.87|34
1622677290000|2021-06-02 23:41:30|2720.79|2707.79|2721.23|2708.23|2721.53|2708.53|2720.64|2707.64|26
1622677300000|2021-06-02 23:41:40|2721.19|2708.19|2720.61|2707.61|2721.19|2708.19|2720.6|2707.6|21
1622677310000|2021-06-02 23:41:50|2720.57|2707.57|2721.23|2708.23|2721.28|2708.28|2720.57|2707.57|21
1622677320000|2021-06-02 23:42:00|2721.24|2708.24|2722.15|2709.15|2722.15|2709.15|2721.23|2708.23|23
1622677330000|2021-06-02 23:42:10|2722.26|2709.26|2722.43|2709.43|2723.44|2710.44|2722.26|2709.26|38
1622677340000|2021-06-02 23:42:20|2722.41|2709.41|2722.21|2709.21|2722.41|2709.41|2721.48|2708.48|37
1622677350000|2021-06-02 23:42:30|2722.42|2709.42|2723.03|2710.03|2723.18|2710.18|2722.19|2709.19|31
1622677360000|2021-06-02 23:42:40|2723|2710|2724.42|2711.42|2724.44|2711.44|2723|2710|22
1622677370000|2021-06-02 23:42:50|2724.21|2711.21|2724.74|2711.74|2724.77|2711.77|2724.21|2711.21|22
1622677380000|2021-06-02 23:43:00|2724.85|2711.85|2723.17|2710.17|2725.7|2712.7|2723.08|2710.08|38
1622677390000|2021-06-02 23:43:10|2723.22|2710.22|2723.27|2710.27|2723.43|2710.43|2722.97|2709.97|23
1622677400000|2021-06-02 23:43:20|2723.28|2710.28|2724.05|2711.05|2724.74|2711.74|2723.21|2710.21|32
1622677410000|2021-06-02 23:43:30|2724.04|2711.04|2724.16|2711.16|2724.16|2711.16|2723.57|2710.57|31
1622677420000|2021-06-02 23:43:40|2724.14|2711.14|2724.71|2711.71|2725.17|2712.17|2724.13|2711.13|36
1622677430000|2021-06-02 23:43:50|2724.67|2711.67|2724.3|2711.3|2724.74|2711.74|2724.27|2711.27|31
1622677440000|2021-06-02 23:44:00|2724.29|2711.29|2724.74|2711.74|2724.78|2711.78|2724.29|2711.29|29
1622677450000|2021-06-02 23:44:10|2724.69|2711.69|2724.9|2711.9|2724.9|2711.9|2724.26|2711.26|27
1622677460000|2021-06-02 23:44:20|2724.91|2711.91|2725.75|2712.75|2726.33|2713.33|2724.91|2711.91|40
1622677470000|2021-06-02 23:44:30|2725.82|2712.82|2725.69|2712.69|2725.92|2712.92|2725.06|2712.06|39
1622677480000|2021-06-02 23:44:40|2725.72|2712.72|2726.04|2713.04|2726.04|2713.04|2725.72|2712.72|22
1622677490000|2021-06-02 23:44:50|2726.06|2713.06|2726.49|2713.49|2726.51|2713.51|2726.05|2713.05|21
1622677500000|2021-06-02 23:45:00|2726.5|2713.5|2725.26|2712.26|2726.54|2713.54|2724.66|2711.66|35
1622677510000|2021-06-02 23:45:10|2725.25|2712.25|2725.08|2712.08|2725.29|2712.29|2724.25|2711.25|37
1622677520000|2021-06-02 23:45:20|2725.18|2712.18|2725.6|2712.6|2726.32|2713.32|2725.18|2712.18|35
1622677530000|2021-06-02 23:45:30|2725.8|2712.8|2724.46|2711.46|2725.9|2712.9|2724.27|2711.27|33
1622677540000|2021-06-02 23:45:40|2724.57|2711.57|2724.29|2711.29|2725.41|2712.41|2724.29|2711.29|30
1622677550000|2021-06-02 23:45:50|2724.28|2711.28|2720.34|2707.34|2724.28|2711.28|2720.34|2707.34|39
1622677560000|2021-06-02 23:46:00|2720.45|2707.45|2720.63|2707.63|2721.46|2708.46|2720.45|2707.45|37
1622677570000|2021-06-02 23:46:10|2720.68|2707.68|2719.73|2706.73|2720.68|2707.68|2719.54|2706.54|20
1622677580000|2021-06-02 23:46:20|2719.64|2706.64|2719.38|2706.38|2719.84|2706.84|2719.17|2706.17|32
1622677590000|2021-06-02 23:46:30|2719.04|2706.04|2720.2|2707.2|2720.2|2707.2|2718.83|2705.83|33
1622677600000|2021-06-02 23:46:40|2720.04|2707.04|2719.73|2706.73|2720.67|2707.67|2719.72|2706.72|33
1622677610000|2021-06-02 23:46:50|2719.8|2706.8|2718.83|2705.83|2719.84|2706.84|2718.8|2705.8|28
1622677620000|2021-06-02 23:47:00|2718.78|2705.78|2719.2|2706.2|2721.27|2708.27|2718.76|2705.76|37
1622677630000|2021-06-02 23:47:10|2719.25|2706.25|2719.95|2706.95|2720.24|2707.24|2719.22|2706.22|35
1622677640000|2021-06-02 23:47:20|2719.67|2706.67|2719.4|2706.4|2719.73|2706.73|2719.38|2706.38|34
1622677650000|2021-06-02 23:47:30|2719.31|2706.31|2719.89|2706.89|2719.92|2706.92|2719.12|2706.12|37
1622677660000|2021-06-02 23:47:40|2719.92|2706.92|2720.85|2707.85|2721.04|2708.04|2719.89|2706.89|29
1622677670000|2021-06-02 23:47:50|2721.11|2708.11|2720.51|2707.51|2721.27|2708.27|2720.45|2707.45|30
1622677680000|2021-06-02 23:48:00|2720.54|2707.54|2720.81|2707.81|2721.56|2708.56|2720.48|2707.48|33
1622677690000|2021-06-02 23:48:10|2720.68|2707.68|2720.23|2707.23|2720.95|2707.95|2720.23|2707.23|31
1622677700000|2021-06-02 23:48:20|2720.37|2707.37|2720.5|2707.5|2720.53|2707.53|2720.34|2707.34|28
1622677710000|2021-06-02 23:48:30|2720.51|2707.51|2719.57|2706.57|2720.51|2707.51|2719.57|2706.57|25
1622677720000|2021-06-02 23:48:40|2719.54|2706.54|2719.36|2706.36|2720.04|2707.04|2719.33|2706.33|34
1622677730000|2021-06-02 23:48:50|2719.32|2706.32|2719.32|2706.32|2719.44|2706.44|2719.16|2706.16|33
1622677740000|2021-06-02 23:49:00|2719.24|2706.24|2720.93|2707.93|2721.04|2708.04|2719.24|2706.24|35
1622677750000|2021-06-02 23:49:10|2720.83|2707.83|2722.24|2709.24|2722.24|2709.24|2720.68|2707.68|33
1622677760000|2021-06-02 23:49:20|2722.22|2709.22|2721.24|2708.24|2722.92|2709.92|2721.13|2708.13|37
1622677770000|2021-06-02 23:49:30|2721.35|2708.35|2721.15|2708.15|2721.4|2708.4|2720.97|2707.97|29
1622677780000|2021-06-02 23:49:40|2721.11|2708.11|2722.51|2709.51|2722.51|2709.51|2721.11|2708.11|35
1622677790000|2021-06-02 23:49:50|2722.54|2709.54|2724.83|2711.83|2724.94|2711.94|2722.44|2709.44|30
1622677800000|2021-06-02 23:50:00|2724.96|2711.96|2723.37|2710.37|2724.99|2711.99|2722.96|2709.96|39
1622677810000|2021-06-02 23:50:10|2723.43|2710.43|2723.97|2710.97|2724.6|2711.6|2723.43|2710.43|38
1622677820000|2021-06-02 23:50:20|2723.85|2710.85|2722.83|2709.83|2723.88|2710.88|2722.66|2709.66|35
1622677830000|2021-06-02 23:50:30|2722.77|2709.77|2722.81|2709.81|2722.92|2709.92|2722.46|2709.46|34
1622677840000|2021-06-02 23:50:40|2722.72|2709.72|2725.23|2712.23|2725.23|2712.23|2722.59|2709.59|31
1622677850000|2021-06-02 23:50:50|2725.21|2712.21|2726.21|2713.21|2726.21|2713.21|2724.6|2711.6|34
1622677860000|2021-06-02 23:51:00|2726.06|2713.06|2723.31|2710.31|2726.06|2713.06|2723.31|2710.31|30
1622677870000|2021-06-02 23:51:10|2723.23|2710.23|2723.73|2710.73|2723.85|2710.85|2722.92|2709.92|40
1622677880000|2021-06-02 23:51:20|2723.76|2710.76|2722.86|2709.86|2723.84|2710.84|2722.23|2709.23|33
1622677890000|2021-06-02 23:51:30|2722.8|2709.8|2722.34|2709.34|2722.8|2709.8|2722.34|2709.34|29
1622677900000|2021-06-02 23:51:40|2722.56|2709.56|2722.54|2709.54|2723.26|2710.26|2722.43|2709.43|37
1622677910000|2021-06-02 23:51:50|2722.55|2709.55|2722.31|2709.31|2722.75|2709.75|2722.17|2709.17|32
1622677920000|2021-06-02 23:52:00|2722.28|2709.28|2722.7|2709.7|2722.75|2709.75|2722.18|2709.18|29
1622677930000|2021-06-02 23:52:10|2722.67|2709.67|2722.77|2709.77|2722.83|2709.83|2722.52|2709.52|27
1622677940000|2021-06-02 23:52:20|2722.72|2709.72|2722.92|2709.92|2722.92|2709.92|2722.57|2709.57|25
1622677950000|2021-06-02 23:52:30|2722.91|2709.91|2723.23|2710.23|2723.29|2710.29|2722.91|2709.91|27
1622677960000|2021-06-02 23:52:40|2723.24|2710.24|2721.34|2708.34|2723.24|2710.24|2720.05|2707.05|31
1622677970000|2021-06-02 23:52:50|2721.37|2708.37|2719.76|2706.76|2721.65|2708.65|2719.74|2706.74|33
1622677980000|2021-06-02 23:53:00|2719.91|2706.91|2719.61|2706.61|2721.27|2708.27|2719.55|2706.55|32
1622677990000|2021-06-02 23:53:10|2719.6|2706.6|2719.94|2706.94|2719.97|2706.97|2719.4|2706.4|31
1622678000000|2021-06-02 23:53:20|2719.97|2706.97|2718.79|2705.79|2719.97|2706.97|2718.5|2705.5|30
1622678010000|2021-06-02 23:53:30|2718.77|2705.77|2718.24|2705.24|2719.04|2706.04|2718.1|2705.1|31
1622678020000|2021-06-02 23:53:40|2718.37|2705.37|2720.15|2707.15|2720.28|2707.28|2718.37|2705.37|38
1622678030000|2021-06-02 23:53:50|2720.07|2707.07|2718.31|2705.31|2720.07|2707.07|2718.31|2705.31|36
1622678040000|2021-06-02 23:54:00|2718.38|2705.38|2720.72|2707.72|2720.78|2707.78|2718.25|2705.25|32
1622678050000|2021-06-02 23:54:10|2720.6|2707.6|2721.57|2708.57|2721.92|2708.92|2720.6|2707.6|30
1622678060000|2021-06-02 23:54:20|2721.53|2708.53|2721.48|2708.48|2722.26|2709.26|2721.03|2708.03|26
1622678070000|2021-06-02 23:54:30|2721.4|2708.4|2721.9|2708.9|2722.03|2709.03|2721.36|2708.36|18
1622678080000|2021-06-02 23:54:40|2721.78|2708.78|2721.24|2708.24|2721.78|2708.78|2720.97|2707.97|35
1622678090000|2021-06-02 23:54:50|2721.1|2708.1|2721.9|2708.9|2722.36|2709.36|2720.98|2707.98|37
1622678100000|2021-06-02 23:55:00|2722|2709|2720.18|2707.18|2722.07|2709.07|2720.08|2707.08|35
1622678110000|2021-06-02 23:55:10|2720.19|2707.19|2720.24|2707.24|2720.77|2707.77|2720.08|2707.08|28
1622678120000|2021-06-02 23:55:20|2720.17|2707.17|2718.89|2705.89|2720.56|2707.56|2718.86|2705.86|31
1622678130000|2021-06-02 23:55:30|2718.95|2705.95|2718.76|2705.76|2719.4|2706.4|2718.69|2705.69|32
1622678140000|2021-06-02 23:55:40|2718.75|2705.75|2718.82|2705.82|2719.09|2706.09|2718.75|2705.75|29
1622678150000|2021-06-02 23:55:50|2718.8|2705.8|2717.9|2704.9|2718.8|2705.8|2717.56|2704.56|29
1622678160000|2021-06-02 23:56:00|2717.93|2704.93|2717.18|2704.18|2717.97|2704.97|2716.68|2703.68|35
1622678170000|2021-06-02 23:56:10|2717.03|2704.03|2715.69|2702.69|2717.03|2704.03|2715.69|2702.69|28
1622678180000|2021-06-02 23:56:20|2715.16|2702.16|2714.92|2701.92|2715.59|2702.59|2714.43|2701.43|36
1622678190000|2021-06-02 23:56:30|2714.88|2701.88|2715.37|2702.37|2715.38|2702.38|2714.63|2701.63|30
1622678200000|2021-06-02 23:56:40|2715.21|2702.21|2715.27|2702.27|2715.77|2702.77|2714.93|2701.93|35
1622678210000|2021-06-02 23:56:50|2715.25|2702.25|2714.6|2701.6|2715.35|2702.35|2714.6|2701.6|29
1622678220000|2021-06-02 23:57:00|2714.62|2701.62|2714.73|2701.73|2714.92|2701.92|2714.42|2701.42|35
1622678230000|2021-06-02 23:57:10|2714.7|2701.7|2714.65|2701.65|2715.96|2702.96|2714.64|2701.64|38
1622678240000|2021-06-02 23:57:20|2714.64|2701.64|2715.38|2702.38|2715.57|2702.57|2714.39|2701.39|33
1622678250000|2021-06-02 23:57:30|2715.39|2702.39|2714.9|2701.9|2715.45|2702.45|2714.81|2701.81|39
1622678260000|2021-06-02 23:57:40|2714.94|2701.94|2715.88|2702.88|2716.46|2703.46|2714.9|2701.9|31
1622678270000|2021-06-02 23:57:50|2715.78|2702.78|2714.05|2701.05|2715.78|2702.78|2713.92|2700.92|38
1622678280000|2021-06-02 23:58:00|2714.1|2701.1|2713.57|2700.57|2714.25|2701.25|2713.55|2700.55|35
1622678290000|2021-06-02 23:58:10|2713.51|2700.51|2713.74|2700.74|2713.98|2700.98|2713.37|2700.37|33
1622678300000|2021-06-02 23:58:20|2713.76|2700.76|2713.86|2700.86|2713.92|2700.92|2713.3|2700.3|31
1622678310000|2021-06-02 23:58:30|2713.76|2700.76|2712.46|2699.46|2713.77|2700.77|2712.46|2699.46|28
1622678320000|2021-06-02 23:58:40|2712.49|2699.49|2711.66|2698.66|2712.56|2699.56|2711.64|2698.64|34
1622678330000|2021-06-02 23:58:50|2711.62|2698.62|2711.79|2698.79|2711.83|2698.83|2711.3|2698.3|30
1622678340000|2021-06-02 23:59:00|2711.8|2698.8|2711.57|2698.57|2711.85|2698.85|2711.48|2698.48|28
1622678350000|2021-06-02 23:59:10|2711.68|2698.68|2712.68|2699.68|2712.88|2699.88|2711.41|2698.41|36
1622678360000|2021-06-02 23:59:20|2712.72|2699.72|2713.06|2700.06|2713.42|2700.42|2712.72|2699.72|30
1622678370000|2021-06-02 23:59:30|2713.07|2700.07|2713.11|2700.11|2713.38|2700.38|2713.03|2700.03|19
1622678380000|2021-06-02 23:59:40|2713.08|2700.08|2713.15|2700.15|2713.56|2700.56|2713.04|2700.04|23
1622678390000|2021-06-02 23:59:50|2713.11|2700.11|2712.39|2699.39|2713.26|2700.26|2712.31|2699.31|30
1622678400000|2021-06-03 00:00:00|2712.34|2699.34|2711.3|2698.3|2712.72|2699.72|2711.25|2698.25|36
1622678410000|2021-06-03 00:00:10|2711.42|2698.42|2708.54|2695.54|2711.48|2698.48|2708.43|2695.43|32
1622678420000|2021-06-03 00:00:20|2708.42|2695.42|2706.3|2693.3|2708.49|2695.49|2706.21|2693.21|31
1622678430000|2021-06-03 00:00:30|2706.4|2693.4|2705.77|2692.77|2706.9|2693.9|2705.77|2692.77|25
1622678440000|2021-06-03 00:00:40|2705.76|2692.76|2704.76|2691.76|2706|2693|2704.65|2691.65|30
1622678450000|2021-06-03 00:00:50|2704.39|2691.39|2703.95|2690.95|2704.89|2691.89|2703.95|2690.95|35
1622678460000|2021-06-03 00:01:00|2703.92|2690.92|2703.22|2690.22|2703.98|2690.98|2703.22|2690.22|24
1622678470000|2021-06-03 00:01:10|2703.27|2690.27|2702.64|2689.64|2703.63|2690.63|2702.33|2689.33|27
1622678480000|2021-06-03 00:01:20|2702.76|2689.76|2701.76|2688.76|2702.9|2689.9|2701.3|2688.3|29
1622678490000|2021-06-03 00:01:30|2701.86|2688.86|2701.31|2688.31|2701.93|2688.93|2701.31|2688.31|25
1622678500000|2021-06-03 00:01:40|2701.38|2688.38|2702.89|2689.89|2702.89|2689.89|2701.27|2688.27|32
1622678510000|2021-06-03 00:01:50|2703.02|2690.02|2705.98|2692.98|2705.98|2692.98|2702.92|2689.92|35
1622678520000|2021-06-03 00:02:00|2705.97|2692.97|2708.09|2695.09|2709.02|2696.02|2705.97|2692.97|39
1622678530000|2021-06-03 00:02:10|2707.78|2694.78|2708.33|2695.33|2709.38|2696.38|2707.67|2694.67|38
1622678540000|2021-06-03 00:02:20|2708.18|2695.18|2710.56|2697.56|2710.7|2697.7|2707.11|2694.11|40
1622678550000|2021-06-03 00:02:30|2710.58|2697.58|2713.89|2700.89|2714.42|2701.42|2710.58|2697.58|35
1622678560000|2021-06-03 00:02:40|2714.04|2701.04|2714.11|2701.11|2715.22|2702.22|2714.04|2701.04|34
1622678570000|2021-06-03 00:02:50|2714.19|2701.19|2713.66|2700.66|2715.03|2702.03|2713.07|2700.07|36
1622678580000|2021-06-03 00:03:00|2713.46|2700.46|2710.44|2697.44|2713.57|2700.57|2710.17|2697.17|37
1622678590000|2021-06-03 00:03:10|2710.5|2697.5|2712.3|2699.3|2712.48|2699.48|2710.25|2697.25|40
1622678600000|2021-06-03 00:03:20|2712.22|2699.22|2714.57|2701.57|2714.57|2701.57|2711.94|2698.94|38
1622678610000|2021-06-03 00:03:30|2714.62|2701.62|2718.77|2705.77|2718.87|2705.87|2714.62|2701.62|38
1622678620000|2021-06-03 00:03:40|2718.8|2705.8|2721.24|2708.24|2721.24|2708.24|2718.8|2705.8|35
1622678630000|2021-06-03 00:03:50|2721.26|2708.26|2722.13|2709.13|2722.3|2709.3|2721.06|2708.06|34
1622678640000|2021-06-03 00:04:00|2722.59|2709.59|2720.07|2707.07|2722.95|2709.95|2720.07|2707.07|35
1622678650000|2021-06-03 00:04:10|2720.06|2707.06|2720.13|2707.13|2721.09|2708.09|2718.79|2705.79|37
1622678660000|2021-06-03 00:04:20|2719.21|2706.21|2720.9|2707.9|2721.01|2708.01|2718.31|2705.31|36
1622678670000|2021-06-03 00:04:30|2720.7|2707.7|2722.89|2709.89|2722.89|2709.89|2720.7|2707.7|37
1622678680000|2021-06-03 00:04:40|2722.93|2709.93|2727.13|2714.13|2727.71|2714.71|2722.82|2709.82|37
1622678690000|2021-06-03 00:04:50|2727.25|2714.25|2730.54|2717.54|2730.95|2717.95|2727.25|2714.25|38
1622678700000|2021-06-03 00:05:00|2730.71|2717.71|2732.75|2719.75|2732.75|2719.75|2729.8|2716.8|36
1622678710000|2021-06-03 00:05:10|2732.64|2719.64|2729.34|2716.34|2732.88|2719.88|2729.34|2716.34|38
1622678720000|2021-06-03 00:05:20|2728.64|2715.64|2728.14|2715.14|2729.68|2716.68|2727.23|2714.23|35
1622678730000|2021-06-03 00:05:30|2728.13|2715.13|2728.31|2715.31|2728.33|2715.33|2726.87|2713.87|35
1622678740000|2021-06-03 00:05:40|2728.33|2715.33|2730.59|2717.59|2730.76|2717.76|2727.56|2714.56|36
1622678750000|2021-06-03 00:05:50|2730.49|2717.49|2729.69|2716.69|2730.9|2717.9|2729.62|2716.62|37
1622678760000|2021-06-03 00:06:00|2729.75|2716.75|2726.78|2713.78|2729.77|2716.77|2726.52|2713.52|34
1622678770000|2021-06-03 00:06:10|2726.21|2713.21|2728.27|2715.27|2728.28|2715.28|2726.21|2713.21|34
1622678780000|2021-06-03 00:06:20|2728.25|2715.25|2727.07|2714.07|2728.61|2715.61|2727.07|2714.07|31
1622678790000|2021-06-03 00:06:30|2727.28|2714.28|2728.35|2715.35|2728.49|2715.49|2726.94|2713.94|39
1622678800000|2021-06-03 00:06:40|2728.31|2715.31|2728.51|2715.51|2728.56|2715.56|2727.7|2714.7|34
1622678810000|2021-06-03 00:06:50|2728.52|2715.52|2727.43|2714.43|2728.7|2715.7|2727.18|2714.18|31
1622678820000|2021-06-03 00:07:00|2727.41|2714.41|2725.31|2712.31|2727.41|2714.41|2725.31|2712.31|31
1622678830000|2021-06-03 00:07:10|2725.44|2712.44|2724.31|2711.31|2725.94|2712.94|2724.31|2711.31|39
1622678840000|2021-06-03 00:07:20|2724.3|2711.3|2724.72|2711.72|2724.9|2711.9|2724.26|2711.26|30
1622678850000|2021-06-03 00:07:30|2724.91|2711.91|2721.51|2708.51|2724.91|2711.91|2720.82|2707.82|39
1622678860000|2021-06-03 00:07:40|2721.71|2708.71|2721.43|2708.43|2722.81|2709.81|2721.43|2708.43|34
1622678870000|2021-06-03 00:07:50|2721.52|2708.52|2720.78|2707.78|2722.23|2709.23|2720.78|2707.78|36
1622678880000|2021-06-03 00:08:00|2720.82|2707.82|2720.82|2707.82|2722.97|2709.97|2720.82|2707.82|36
1622678890000|2021-06-03 00:08:10|2720.78|2707.78|2717.2|2704.2|2720.78|2707.78|2717.2|2704.2|40
1622678900000|2021-06-03 00:08:20|2717.23|2704.23|2716.84|2703.84|2717.23|2704.23|2716.38|2703.38|34
1622678910000|2021-06-03 00:08:30|2716.72|2703.72|2716.34|2703.34|2718.35|2705.35|2716.03|2703.03|38
1622678920000|2021-06-03 00:08:40|2716.55|2703.55|2714.64|2701.64|2716.55|2703.55|2714.56|2701.56|28
1622678930000|2021-06-03 00:08:50|2714.27|2701.27|2712.99|2699.99|2714.38|2701.38|2712.43|2699.43|38
1622678940000|2021-06-03 00:09:00|2713|2700|2713.45|2700.45|2714.36|2701.36|2712.24|2699.24|36
1622678950000|2021-06-03 00:09:10|2712.23|2699.23|2713.54|2700.54|2714.7|2701.7|2710.85|2697.85|30
1622678960000|2021-06-03 00:09:20|2712.4|2699.4|2707.2|2694.2|2712.4|2699.4|2706.11|2693.11|40
1622678970000|2021-06-03 00:09:30|2707|2694|2706.73|2693.73|2707.47|2694.47|2706.47|2693.47|37
1622678980000|2021-06-03 00:09:40|2706.56|2693.56|2702.88|2689.88|2706.56|2693.56|2702.88|2689.88|38
1622678990000|2021-06-03 00:09:50|2703.23|2690.23|2703.59|2690.59|2703.59|2690.59|2702.6|2689.6|36
1622679000000|2021-06-03 00:10:00|2703.9|2690.9|2706.16|2693.16|2707.1|2694.1|2703.9|2690.9|40
1622679010000|2021-06-03 00:10:10|2706.08|2693.08|2709.12|2696.12|2709.12|2696.12|2706.08|2693.08|40
1622679020000|2021-06-03 00:10:20|2709.17|2696.17|2707.85|2694.85|2709.9|2696.9|2707.82|2694.82|40
1622679030000|2021-06-03 00:10:30|2707.79|2694.79|2705.55|2692.55|2708.09|2695.09|2705.33|2692.33|36
1622679040000|2021-06-03 00:10:40|2705.48|2692.48|2704.24|2691.24|2705.64|2692.64|2704.24|2691.24|37
1622679050000|2021-06-03 00:10:50|2704.44|2691.44|2704.48|2691.48|2705.21|2692.21|2704.1|2691.1|36
1622679060000|2021-06-03 00:11:00|2704.3|2691.3|2699.51|2686.51|2704.34|2691.34|2699.28|2686.28|38
1622679070000|2021-06-03 00:11:10|2699.25|2686.25|2697.22|2684.22|2699.52|2686.52|2696.95|2683.95|39
1622679080000|2021-06-03 00:11:20|2697.05|2684.05|2696.91|2683.91|2697.16|2684.16|2696.02|2683.02|37
1622679090000|2021-06-03 00:11:30|2696.61|2683.61|2698.15|2685.15|2700.91|2687.91|2696.61|2683.61|40
1622679100000|2021-06-03 00:11:40|2698.19|2685.19|2699.89|2686.89|2699.89|2686.89|2698.19|2685.19|36
1622679110000|2021-06-03 00:11:50|2700.06|2687.06|2698.91|2685.91|2700.69|2687.69|2698.65|2685.65|37
1622679120000|2021-06-03 00:12:00|2698.98|2685.98|2703.58|2690.58|2703.71|2690.71|2698.89|2685.89|39
1622679130000|2021-06-03 00:12:10|2703.63|2690.63|2701.81|2688.81|2703.75|2690.75|2701.22|2688.22|39
1622679140000|2021-06-03 00:12:20|2701.4|2688.4|2702.19|2689.19|2702.43|2689.43|2701.32|2688.32|35
1622679150000|2021-06-03 00:12:30|2702.42|2689.42|2704.52|2691.52|2704.52|2691.52|2702.41|2689.41|35
1622679160000|2021-06-03 00:12:40|2704.55|2691.55|2704.37|2691.37|2705.56|2692.56|2704.3|2691.3|37
1622679170000|2021-06-03 00:12:50|2704.36|2691.36|2704.65|2691.65|2704.65|2691.65|2703.68|2690.68|37
1622679180000|2021-06-03 00:13:00|2704.68|2691.68|2707.1|2694.1|2707.36|2694.36|2704.68|2691.68|36
1622679190000|2021-06-03 00:13:10|2707.13|2694.13|2707.42|2694.42|2709.16|2696.16|2707.13|2694.13|35
1622679200000|2021-06-03 00:13:20|2708.44|2695.44|2706.31|2693.31|2708.44|2695.44|2706.22|2693.22|37
1622679210000|2021-06-03 00:13:30|2706.34|2693.34|2705.89|2692.89|2706.71|2693.71|2705.76|2692.76|32
1622679220000|2021-06-03 00:13:40|2705.79|2692.79|2704.78|2691.78|2705.8|2692.8|2704.64|2691.64|27
1622679230000|2021-06-03 00:13:50|2704.84|2691.84|2702.21|2689.21|2704.96|2691.96|2702.21|2689.21|38
1622679240000|2021-06-03 00:14:00|2702.36|2689.36|2702.71|2689.71|2703.27|2690.27|2702.36|2689.36|36
1622679250000|2021-06-03 00:14:10|2702.72|2689.72|2702.69|2689.69|2703.19|2690.19|2702.25|2689.25|33
1622679260000|2021-06-03 00:14:20|2702.6|2689.6|2699.71|2686.71|2702.66|2689.66|2699.4|2686.4|37
1622679270000|2021-06-03 00:14:30|2700.07|2687.07|2699.34|2686.34|2700.36|2687.36|2698.74|2685.74|37
1622679280000|2021-06-03 00:14:40|2699.21|2686.21|2699.71|2686.71|2699.71|2686.71|2698.55|2685.55|33
1622679290000|2021-06-03 00:14:50|2699.76|2686.76|2699.06|2686.06|2700.86|2687.86|2699.06|2686.06|33
1622679300000|2021-06-03 00:15:00|2698.98|2685.98|2694.75|2681.75|2699.35|2686.35|2694.59|2681.59|39
1622679310000|2021-06-03 00:15:10|2694.74|2681.74|2694.4|2681.4|2695.12|2682.12|2692.87|2679.87|39
1622679320000|2021-06-03 00:15:20|2694.28|2681.28|2694.16|2681.16|2694.53|2681.53|2693.76|2680.76|34
1622679330000|2021-06-03 00:15:30|2694.12|2681.12|2695.28|2682.28|2695.28|2682.28|2693.88|2680.88|38
1622679340000|2021-06-03 00:15:40|2695.2|2682.2|2698.94|2685.94|2699.32|2686.32|2695.2|2682.2|39
1622679350000|2021-06-03 00:15:50|2699.1|2686.1|2698.32|2685.32|2699.81|2686.81|2698.32|2685.32|37
1622679360000|2021-06-03 00:16:00|2698.23|2685.23|2700.76|2687.76|2700.87|2687.87|2698.23|2685.23|34
1622679370000|2021-06-03 00:16:10|2700.48|2687.48|2700.89|2687.89|2700.89|2687.89|2699.81|2686.81|31
1622679380000|2021-06-03 00:16:20|2701.08|2688.08|2699.53|2686.53|2701.94|2688.94|2699.53|2686.53|35
1622679390000|2021-06-03 00:16:30|2699.6|2686.6|2698.69|2685.69|2700.07|2687.07|2698.58|2685.58|35
1622679400000|2021-06-03 00:16:40|2698.74|2685.74|2696.04|2683.04|2698.74|2685.74|2695.2|2682.2|31
1622679410000|2021-06-03 00:16:50|2696.11|2683.11|2693.5|2680.5|2696.11|2683.11|2693.16|2680.16|38
1622679420000|2021-06-03 00:17:00|2693.16|2680.16|2693.79|2680.79|2693.79|2680.79|2691.6|2678.6|38
1622679430000|2021-06-03 00:17:10|2694.06|2681.06|2696.78|2683.78|2696.78|2683.78|2694.06|2681.06|36
1622679440000|2021-06-03 00:17:20|2696.8|2683.8|2696.64|2683.64|2698.26|2685.26|2696.64|2683.64|38
1622679450000|2021-06-03 00:17:30|2696.52|2683.52|2695.86|2682.86|2696.52|2683.52|2694.87|2681.87|38
1622679460000|2021-06-03 00:17:40|2695.99|2682.99|2696.67|2683.67|2697.27|2684.27|2695.61|2682.61|37
1622679470000|2021-06-03 00:17:50|2696.64|2683.64|2696.75|2683.75|2698.26|2685.26|2696.49|2683.49|34
1622679480000|2021-06-03 00:18:00|2696.62|2683.62|2696.93|2683.93|2697.14|2684.14|2696.1|2683.1|33
1622679490000|2021-06-03 00:18:10|2696.92|2683.92|2697.65|2684.65|2698.13|2685.13|2696.92|2683.92|29
1622679500000|2021-06-03 00:18:20|2697.43|2684.43|2696.47|2683.47|2697.5|2684.5|2696.39|2683.39|23
1622679510000|2021-06-03 00:18:30|2696.45|2683.45|2695.63|2682.63|2696.97|2683.97|2695.11|2682.11|36
1622679520000|2021-06-03 00:18:40|2695.65|2682.65|2695.81|2682.81|2696.02|2683.02|2695.11|2682.11|33
1622679530000|2021-06-03 00:18:50|2695.82|2682.82|2695|2682|2696.04|2683.04|2694.8|2681.8|35
1622679540000|2021-06-03 00:19:00|2694.94|2681.94|2697.49|2684.49|2697.49|2684.49|2694.91|2681.91|35
1622679550000|2021-06-03 00:19:10|2697.43|2684.43|2698.07|2685.07|2698.46|2685.46|2697.28|2684.28|33
1622679560000|2021-06-03 00:19:20|2698.09|2685.09|2698.43|2685.43|2699.64|2686.64|2698.09|2685.09|33
1622679570000|2021-06-03 00:19:30|2698.36|2685.36|2698.46|2685.46|2698.75|2685.75|2697.94|2684.94|31
1622679580000|2021-06-03 00:19:40|2698.6|2685.6|2698.74|2685.74|2698.91|2685.91|2698.6|2685.6|24
1622679590000|2021-06-03 00:19:50|2698.6|2685.6|2699.58|2686.58|2699.58|2686.58|2697.9|2684.9|30
1622679600000|2021-06-03 00:20:00|2699.6|2686.6|2699.1|2686.1|2699.77|2686.77|2698.28|2685.28|35
1622679610000|2021-06-03 00:20:10|2699.23|2686.23|2700.56|2687.56|2700.56|2687.56|2699.23|2686.23|33
1622679620000|2021-06-03 00:20:20|2700.96|2687.96|2701.7|2688.7|2702.05|2689.05|2700.96|2687.96|30
1622679630000|2021-06-03 00:20:30|2702.06|2689.06|2702.96|2689.96|2703.03|2690.03|2701.84|2688.84|35
1622679640000|2021-06-03 00:20:40|2703.05|2690.05|2703.08|2690.08|2703.15|2690.15|2702.04|2689.04|35
1622679650000|2021-06-03 00:20:50|2702.29|2689.29|2700.27|2687.27|2702.33|2689.33|2700.13|2687.13|33
1622679660000|2021-06-03 00:21:00|2700.23|2687.23|2699.89|2686.89|2700.24|2687.24|2699.63|2686.63|27
1622679670000|2021-06-03 00:21:10|2700.19|2687.19|2699.68|2686.68|2700.89|2687.89|2699.4|2686.4|34
1622679680000|2021-06-03 00:21:20|2699.69|2686.69|2701.99|2688.99|2701.99|2688.99|2699.58|2686.58|35
1622679690000|2021-06-03 00:21:30|2702.35|2689.35|2703.2|2690.2|2703.81|2690.81|2702.26|2689.26|38
1622679700000|2021-06-03 00:21:40|2703.1|2690.1|2703.8|2690.8|2703.8|2690.8|2702.64|2689.64|37
1622679710000|2021-06-03 00:21:50|2703.72|2690.72|2705.28|2692.28|2705.28|2692.28|2703.51|2690.51|34
1622679720000|2021-06-03 00:22:00|2705.2|2692.2|2705.16|2692.16|2705.53|2692.53|2704.51|2691.51|38
1622679730000|2021-06-03 00:22:10|2705.12|2692.12|2704.89|2691.89|2705.59|2692.59|2704.36|2691.36|33
1622679740000|2021-06-03 00:22:20|2704.9|2691.9|2704.39|2691.39|2705.35|2692.35|2703.68|2690.68|38
1622679750000|2021-06-03 00:22:30|2704.43|2691.43|2705.59|2692.59|2705.59|2692.59|2703.92|2690.92|39
1622679760000|2021-06-03 00:22:40|2705.61|2692.61|2705.34|2692.34|2705.81|2692.81|2705.16|2692.16|36
1622679770000|2021-06-03 00:22:50|2705.31|2692.31|2705.83|2692.83|2705.95|2692.95|2705.09|2692.09|31
1622679780000|2021-06-03 00:23:00|2705.97|2692.97|2708.89|2695.89|2709.02|2696.02|2705.47|2692.47|38
1622679790000|2021-06-03 00:23:10|2708.93|2695.93|2710.82|2697.82|2710.88|2697.88|2708.81|2695.81|35
1622679800000|2021-06-03 00:23:20|2710.83|2697.83|2711.41|2698.41|2711.86|2698.86|2710.64|2697.64|35
1622679810000|2021-06-03 00:23:30|2711.45|2698.45|2714.32|2701.32|2714.47|2701.47|2711.43|2698.43|34
1622679820000|2021-06-03 00:23:40|2714.48|2701.48|2715.16|2702.16|2716.57|2703.57|2714.42|2701.42|33
1622679830000|2021-06-03 00:23:50|2714.72|2701.72|2713.79|2700.79|2714.72|2701.72|2713.43|2700.43|35
1622679840000|2021-06-03 00:24:00|2713.83|2700.83|2716.01|2703.01|2716.02|2703.02|2713.83|2700.83|31
1622679850000|2021-06-03 00:24:10|2716.09|2703.09|2715.27|2702.27|2716.09|2703.09|2714.85|2701.85|36
1622679860000|2021-06-03 00:24:20|2715.31|2702.31|2714.63|2701.63|2715.31|2702.31|2714.2|2701.2|32
1622679870000|2021-06-03 00:24:30|2714.71|2701.71|2714.72|2701.72|2715.47|2702.47|2714.29|2701.29|35
1622679880000|2021-06-03 00:24:40|2714.64|2701.64|2711.41|2698.41|2714.7|2701.7|2711.18|2698.18|34
1622679890000|2021-06-03 00:24:50|2711.37|2698.37|2712.06|2699.06|2712.57|2699.57|2710.94|2697.94|34
1622679900000|2021-06-03 00:25:00|2712|2699|2707.95|2694.95|2712.02|2699.02|2707.31|2694.31|38
1622679910000|2021-06-03 00:25:10|2708|2695|2710|2697|2710.26|2697.26|2707.81|2694.81|33
1622679920000|2021-06-03 00:25:20|2710.01|2697.01|2710.93|2697.93|2712.21|2699.21|2709.05|2696.05|39
1622679930000|2021-06-03 00:25:30|2710.79|2697.79|2711.58|2698.58|2712.25|2699.25|2710.3|2697.3|39
1622679940000|2021-06-03 00:25:40|2711.74|2698.74|2711.23|2698.23|2711.74|2698.74|2710.93|2697.93|36
1622679950000|2021-06-03 00:25:50|2711.31|2698.31|2711.36|2698.36|2711.48|2698.48|2709.54|2696.54|38
1622679960000|2021-06-03 00:26:00|2711.72|2698.72|2714.04|2701.04|2714.69|2701.69|2711.72|2698.72|37
1622679970000|2021-06-03 00:26:10|2713.74|2700.74|2712.98|2699.98|2715.56|2702.56|2712.98|2699.98|36
1622679980000|2021-06-03 00:26:20|2712.9|2699.9|2715.46|2702.46|2716.27|2703.27|2712.9|2699.9|34
1622679990000|2021-06-03 00:26:30|2715.3|2702.3|2716.46|2703.46|2716.46|2703.46|2713.8|2700.8|38
1622680000000|2021-06-03 00:26:40|2716.77|2703.77|2715.85|2702.85|2716.9|2703.9|2714.7|2701.7|33
1622680010000|2021-06-03 00:26:50|2716.23|2703.23|2717.64|2704.64|2717.64|2704.64|2716.02|2703.02|38
1622680020000|2021-06-03 00:27:00|2717.97|2704.97|2717.84|2704.84|2718.52|2705.52|2717.2|2704.2|35
1622680030000|2021-06-03 00:27:10|2718.41|2705.41|2717.11|2704.11|2718.57|2705.57|2717|2704|39
1622680040000|2021-06-03 00:27:20|2717.12|2704.12|2718.86|2705.86|2718.86|2705.86|2716.83|2703.83|34
1622680050000|2021-06-03 00:27:30|2718.88|2705.88|2718.25|2705.25|2719.58|2706.58|2718.25|2705.25|37
1622680060000|2021-06-03 00:27:40|2718.35|2705.35|2718.63|2705.63|2719.02|2706.02|2717.96|2704.96|34
1622680070000|2021-06-03 00:27:50|2718.64|2705.64|2718.9|2705.9|2719.24|2706.24|2718.64|2705.64|33
1622680080000|2021-06-03 00:28:00|2718.81|2705.81|2717.57|2704.57|2718.87|2705.87|2717.27|2704.27|34
1622680090000|2021-06-03 00:28:10|2717.62|2704.62|2717.14|2704.14|2717.93|2704.93|2717.03|2704.03|21
1622680100000|2021-06-03 00:28:20|2717.16|2704.16|2717.16|2704.16|2717.28|2704.28|2717.14|2704.14|26
1622680110000|2021-06-03 00:28:30|2717.17|2704.17|2717.57|2704.57|2717.95|2704.95|2717.17|2704.17|32
1622680120000|2021-06-03 00:28:40|2717.62|2704.62|2719.16|2706.16|2719.25|2706.25|2717.47|2704.47|34
1622680130000|2021-06-03 00:28:50|2719.21|2706.21|2720.21|2707.21|2720.27|2707.27|2719.21|2706.21|21
1622680140000|2021-06-03 00:29:00|2720.3|2707.3|2718|2705|2720.36|2707.36|2718|2705|34
1622680150000|2021-06-03 00:29:10|2718.02|2705.02|2717.55|2704.55|2718.02|2705.02|2717.07|2704.07|32
1622680160000|2021-06-03 00:29:20|2717.81|2704.81|2719.26|2706.26|2719.34|2706.34|2717.81|2704.81|37
1622680170000|2021-06-03 00:29:30|2719.16|2706.16|2719.6|2706.6|2720.25|2707.25|2718.73|2705.73|35
1622680180000|2021-06-03 00:29:40|2719.59|2706.59|2719.43|2706.43|2719.59|2706.59|2718.63|2705.63|35
1622680190000|2021-06-03 00:29:50|2719.45|2706.45|2720.07|2707.07|2720.07|2707.07|2718.99|2705.99|33
1622680200000|2021-06-03 00:30:00|2720.15|2707.15|2717.31|2704.31|2720.35|2707.35|2717.29|2704.29|36
1622680210000|2021-06-03 00:30:10|2717.32|2704.32|2716.77|2703.77|2717.87|2704.87|2716.77|2703.77|36
1622680220000|2021-06-03 00:30:20|2716.92|2703.92|2715.07|2702.07|2717.47|2704.47|2715.07|2702.07|35
1622680230000|2021-06-03 00:30:30|2714.82|2701.82|2714.06|2701.06|2714.82|2701.82|2713.84|2700.84|36
1622680240000|2021-06-03 00:30:40|2714.05|2701.05|2713.36|2700.36|2714.27|2701.27|2713.32|2700.32|33
1622680250000|2021-06-03 00:30:50|2713.35|2700.35|2713.85|2700.85|2714.19|2701.19|2712.69|2699.69|37
1622680260000|2021-06-03 00:31:00|2714.24|2701.24|2714.57|2701.57|2715.93|2702.93|2714.24|2701.24|39
1622680270000|2021-06-03 00:31:10|2714.48|2701.48|2714.95|2701.95|2715.23|2702.23|2714.37|2701.37|39
1622680280000|2021-06-03 00:31:20|2714.93|2701.93|2714.47|2701.47|2715.33|2702.33|2713.97|2700.97|38
1622680290000|2021-06-03 00:31:30|2714.69|2701.69|2713.17|2700.17|2714.86|2701.86|2713.17|2700.17|35
1622680300000|2021-06-03 00:31:40|2713.29|2700.29|2712.63|2699.63|2713.51|2700.51|2712.14|2699.14|31
1622680310000|2021-06-03 00:31:50|2712.61|2699.61|2711.9|2698.9|2713.17|2700.17|2711.48|2698.48|37
1622680320000|2021-06-03 00:32:00|2711.94|2698.94|2711.63|2698.63|2712.07|2699.07|2710.5|2697.5|27
1622680330000|2021-06-03 00:32:10|2711.77|2698.77|2711.34|2698.34|2712.73|2699.73|2711.34|2698.34|36
1622680340000|2021-06-03 00:32:20|2710.76|2697.76|2709.49|2696.49|2710.76|2697.76|2709.12|2696.12|39
1622680350000|2021-06-03 00:32:30|2709.45|2696.45|2707.93|2694.93|2710.39|2697.39|2707.7|2694.7|34
1622680360000|2021-06-03 00:32:40|2707.59|2694.59|2706.86|2693.86|2708.6|2695.6|2706.73|2693.73|40
1622680370000|2021-06-03 00:32:50|2706.84|2693.84|2704.84|2691.84|2707.01|2694.01|2704.84|2691.84|39
1622680380000|2021-06-03 00:33:00|2704.54|2691.54|2703.95|2690.95|2704.54|2691.54|2702.85|2689.85|40
1622680390000|2021-06-03 00:33:10|2704.04|2691.04|2704.94|2691.94|2705.27|2692.27|2703.94|2690.94|38
1622680400000|2021-06-03 00:33:20|2704.69|2691.69|2705.14|2692.14|2705.57|2692.57|2704.51|2691.51|38
1622680410000|2021-06-03 00:33:30|2705.19|2692.19|2704.8|2691.8|2705.21|2692.21|2704.72|2691.72|29
1622680420000|2021-06-03 00:33:40|2704.78|2691.78|2703.6|2690.6|2704.82|2691.82|2703.59|2690.59|30
1622680430000|2021-06-03 00:33:50|2703.65|2690.65|2703.79|2690.79|2703.86|2690.86|2702.87|2689.87|31
1622680440000|2021-06-03 00:34:00|2703.94|2690.94|2703.33|2690.33|2703.94|2690.94|2702.85|2689.85|35
1622680450000|2021-06-03 00:34:10|2703.51|2690.51|2704.04|2691.04|2704.59|2691.59|2703.3|2690.3|32
1622680460000|2021-06-03 00:34:20|2704.1|2691.1|2704.7|2691.7|2704.78|2691.78|2704.1|2691.1|28
1622680470000|2021-06-03 00:34:30|2704.69|2691.69|2704.45|2691.45|2704.98|2691.98|2704.25|2691.25|28
1622680480000|2021-06-03 00:34:40|2704.09|2691.09|2702.88|2689.88|2704.11|2691.11|2702.37|2689.37|36
1622680490000|2021-06-03 00:34:50|2702.74|2689.74|2700.76|2687.76|2702.8|2689.8|2700.08|2687.08|33
1622680500000|2021-06-03 00:35:00|2700.85|2687.85|2702.24|2689.24|2702.24|2689.24|2700.72|2687.72|34
1622680510000|2021-06-03 00:35:10|2702.22|2689.22|2702.15|2689.15|2703.19|2690.19|2702.01|2689.01|37
1622680520000|2021-06-03 00:35:20|2702.14|2689.14|2701.62|2688.62|2702.15|2689.15|2701.23|2688.23|34
1622680530000|2021-06-03 00:35:30|2701.7|2688.7|2700.3|2687.3|2701.7|2688.7|2700.11|2687.11|39
1622680540000|2021-06-03 00:35:40|2700.32|2687.32|2701.72|2688.72|2701.72|2688.72|2700.32|2687.32|36
1622680550000|2021-06-03 00:35:50|2701.68|2688.68|2700.9|2687.9|2701.68|2688.68|2700.15|2687.15|38
1622680560000|2021-06-03 00:36:00|2701.1|2688.1|2701.26|2688.26|2702.79|2689.79|2701.1|2688.1|37
1622680570000|2021-06-03 00:36:10|2701.28|2688.28|2699.12|2686.12|2701.28|2688.28|2699.09|2686.09|37
1622680580000|2021-06-03 00:36:20|2699.13|2686.13|2699.82|2686.82|2700.1|2687.1|2697.89|2684.89|35
1622680590000|2021-06-03 00:36:30|2699.77|2686.77|2698.81|2685.81|2699.77|2686.77|2698.13|2685.13|38
1622680600000|2021-06-03 00:36:40|2698.77|2685.77|2698.96|2685.96|2699.05|2686.05|2698.39|2685.39|35
1622680610000|2021-06-03 00:36:50|2699.07|2686.07|2700.2|2687.2|2700.2|2687.2|2699.07|2686.07|35
1622680620000|2021-06-03 00:37:00|2700.21|2687.21|2702.24|2689.24|2702.24|2689.24|2700.19|2687.19|35
1622680630000|2021-06-03 00:37:10|2702.25|2689.25|2705.42|2692.42|2705.42|2692.42|2702.15|2689.15|34
1622680640000|2021-06-03 00:37:20|2705.38|2692.38|2705.06|2692.06|2705.38|2692.38|2703.41|2690.41|35
1622680650000|2021-06-03 00:37:30|2705.02|2692.02|2704.32|2691.32|2705.02|2692.02|2703.86|2690.86|36
1622680660000|2021-06-03 00:37:40|2704.23|2691.23|2704.89|2691.89|2704.89|2691.89|2703.78|2690.78|37
1622680670000|2021-06-03 00:37:50|2704.96|2691.96|2704.34|2691.34|2705.01|2692.01|2703.98|2690.98|36
1622680680000|2021-06-03 00:38:00|2704.37|2691.37|2703.03|2690.03|2704.37|2691.37|2703.03|2690.03|37
1622680690000|2021-06-03 00:38:10|2703|2690|2703.73|2690.73|2703.73|2690.73|2701.95|2688.95|36
1622680700000|2021-06-03 00:38:20|2703.66|2690.66|2703.02|2690.02|2703.66|2690.66|2702.53|2689.53|28
1622680710000|2021-06-03 00:38:30|2703.08|2690.08|2703.49|2690.49|2703.78|2690.78|2702.99|2689.99|29
1622680720000|2021-06-03 00:38:40|2703.19|2690.19|2703.85|2690.85|2704.08|2691.08|2703.1|2690.1|37
1622680730000|2021-06-03 00:38:50|2703.84|2690.84|2704.8|2691.8|2704.85|2691.85|2703.53|2690.53|35
1622680740000|2021-06-03 00:39:00|2704.76|2691.76|2704.27|2691.27|2704.87|2691.87|2704.13|2691.13|31
1622680750000|2021-06-03 00:39:10|2704.26|2691.26|2702.4|2689.4|2704.26|2691.26|2702.4|2689.4|34
1622680760000|2021-06-03 00:39:20|2702.52|2689.52|2699.78|2686.78|2702.87|2689.87|2699.78|2686.78|34
1622680770000|2021-06-03 00:39:30|2699.84|2686.84|2700.08|2687.08|2700.27|2687.27|2699.05|2686.05|31
1622680780000|2021-06-03 00:39:40|2699.67|2686.67|2699.31|2686.31|2699.86|2686.86|2699.01|2686.01|35
1622680790000|2021-06-03 00:39:50|2699.32|2686.32|2700.65|2687.65|2700.68|2687.68|2699.29|2686.29|35
1622680800000|2021-06-03 00:40:00|2700.61|2687.61|2699.47|2686.47|2700.63|2687.63|2699.46|2686.46|35
1622680810000|2021-06-03 00:40:10|2699.38|2686.38|2698|2685|2699.38|2686.38|2697.89|2684.89|29
1622680820000|2021-06-03 00:40:20|2698.01|2685.01|2698.1|2685.1|2698.5|2685.5|2697.5|2684.5|35
1622680830000|2021-06-03 00:40:30|2698.41|2685.41|2699.49|2686.49|2699.49|2686.49|2697.81|2684.81|38
1622680840000|2021-06-03 00:40:40|2699.3|2686.3|2701.06|2688.06|2701.08|2688.08|2698.82|2685.82|34
1622680850000|2021-06-03 00:40:50|2701.08|2688.08|2703.62|2690.62|2703.7|2690.7|2701.08|2688.08|35
1622680860000|2021-06-03 00:41:00|2703.56|2690.56|2701.96|2688.96|2703.81|2690.81|2700.76|2687.76|36
1622680870000|2021-06-03 00:41:10|2701.76|2688.76|2701.42|2688.42|2703.59|2690.59|2701.42|2688.42|33
1622680880000|2021-06-03 00:41:20|2701.71|2688.71|2702.7|2689.7|2702.92|2689.92|2700.45|2687.45|39
1622680890000|2021-06-03 00:41:30|2702.56|2689.56|2701.56|2688.56|2702.56|2689.56|2701.55|2688.55|38
1622680900000|2021-06-03 00:41:40|2701.53|2688.53|2702.87|2689.87|2702.87|2689.87|2701.33|2688.33|36
1622680910000|2021-06-03 00:41:50|2702.93|2689.93|2701.94|2688.94|2703.7|2690.7|2701.77|2688.77|36
1622680920000|2021-06-03 00:42:00|2701.98|2688.98|2704.27|2691.27|2704.27|2691.27|2701.94|2688.94|33
1622680930000|2021-06-03 00:42:10|2704.21|2691.21|2704.93|2691.93|2705.39|2692.39|2703.93|2690.93|37
1622680940000|2021-06-03 00:42:20|2704.92|2691.92|2706.06|2693.06|2706.06|2693.06|2704.86|2691.86|37
1622680950000|2021-06-03 00:42:30|2706.3|2693.3|2706.94|2693.94|2708.05|2695.05|2706.25|2693.25|36
1622680960000|2021-06-03 00:42:40|2706.89|2693.89|2706.46|2693.46|2706.9|2693.9|2705.9|2692.9|34
1622680970000|2021-06-03 00:42:50|2706.47|2693.47|2708.77|2695.77|2708.77|2695.77|2706.41|2693.41|33
1622680980000|2021-06-03 00:43:00|2708.91|2695.91|2710.33|2697.33|2710.33|2697.33|2708.91|2695.91|35
1622680990000|2021-06-03 00:43:10|2711.63|2698.63|2712.74|2699.74|2712.81|2699.81|2711.53|2698.53|31
1622681000000|2021-06-03 00:43:20|2712.62|2699.62|2710.48|2697.48|2712.68|2699.68|2710.31|2697.31|36
1622681010000|2021-06-03 00:43:30|2710.05|2697.05|2711.05|2698.05|2711.28|2698.28|2709.93|2696.93|34
1622681020000|2021-06-03 00:43:40|2711.08|2698.08|2711.68|2698.68|2711.81|2698.81|2710.77|2697.77|36
1622681030000|2021-06-03 00:43:50|2711.47|2698.47|2708.57|2695.57|2711.66|2698.66|2708.57|2695.57|37
1622681040000|2021-06-03 00:44:00|2708.72|2695.72|2710.7|2697.7|2711.12|2698.12|2707.99|2694.99|36
1622681050000|2021-06-03 00:44:10|2710.59|2697.59|2711.04|2698.04|2711.13|2698.13|2708.86|2695.86|39
1622681060000|2021-06-03 00:44:20|2711.05|2698.05|2709.48|2696.48|2711.62|2698.62|2709.48|2696.48|37
1622681070000|2021-06-03 00:44:30|2709.39|2696.39|2711.24|2698.24|2711.24|2698.24|2709.25|2696.25|32
1622681080000|2021-06-03 00:44:40|2711.34|2698.34|2710.03|2697.03|2711.34|2698.34|2709.89|2696.89|36
1622681090000|2021-06-03 00:44:50|2710.15|2697.15|2709.4|2696.4|2710.19|2697.19|2709.32|2696.32|35
1622681100000|2021-06-03 00:45:00|2709.39|2696.39|2707.46|2694.46|2709.95|2696.95|2707.28|2694.28|38
1622681110000|2021-06-03 00:45:10|2707.39|2694.39|2705.26|2692.26|2707.45|2694.45|2705.26|2692.26|37
1622681120000|2021-06-03 00:45:20|2705.25|2692.25|2706.11|2693.11|2706.11|2693.11|2705.17|2692.17|27
1622681130000|2021-06-03 00:45:30|2705.97|2692.97|2705.03|2692.03|2706.52|2693.52|2705.03|2692.03|21
1622681140000|2021-06-03 00:45:40|2705.07|2692.07|2704.48|2691.48|2705.4|2692.4|2704.26|2691.26|24
1622681150000|2021-06-03 00:45:50|2704.92|2691.92|2702.62|2689.62|2705.2|2692.2|2702.62|2689.62|37
1622681160000|2021-06-03 00:46:00|2702.5|2689.5|2701.23|2688.23|2702.87|2689.87|2701.23|2688.23|28
1622681170000|2021-06-03 00:46:10|2701.2|2688.2|2700.71|2687.71|2701.95|2688.95|2700.3|2687.3|31
1622681180000|2021-06-03 00:46:20|2700.86|2687.86|2701.86|2688.86|2701.86|2688.86|2700.63|2687.63|34
1622681190000|2021-06-03 00:46:30|2701.91|2688.91|2702.19|2689.19|2702.27|2689.27|2700.75|2687.75|39
1622681200000|2021-06-03 00:46:40|2702.16|2689.16|2702.64|2689.64|2702.64|2689.64|2701.55|2688.55|35
1622681210000|2021-06-03 00:46:50|2702.96|2689.96|2702.95|2689.95|2703.62|2690.62|2702.62|2689.62|35
1622681220000|2021-06-03 00:47:00|2702.94|2689.94|2706.15|2693.15|2706.2|2693.2|2702.91|2689.91|36
1622681230000|2021-06-03 00:47:10|2706.2|2693.2|2706.28|2693.28|2706.43|2693.43|2705.92|2692.92|22
1622681240000|2021-06-03 00:47:20|2705.98|2692.98|2702.89|2689.89|2706.17|2693.17|2702.89|2689.89|31
1622681250000|2021-06-03 00:47:30|2702.99|2689.99|2703.14|2690.14|2704.38|2691.38|2702.7|2689.7|34
1622681260000|2021-06-03 00:47:40|2703.59|2690.59|2700.84|2687.84|2704.07|2691.07|2700.84|2687.84|35
1622681270000|2021-06-03 00:47:50|2700.48|2687.48|2699.09|2686.09|2701.13|2688.13|2698.97|2685.97|38
1622681280000|2021-06-03 00:48:00|2699.37|2686.37|2699.47|2686.47|2701.64|2688.64|2699.14|2686.14|38
1622681290000|2021-06-03 00:48:10|2699.68|2686.68|2701.03|2688.03|2701.46|2688.46|2699.68|2686.68|36
1622681300000|2021-06-03 00:48:20|2701.04|2688.04|2700.7|2687.7|2701.62|2688.62|2700.36|2687.36|36
1622681310000|2021-06-03 00:48:30|2700.75|2687.75|2699.06|2686.06|2700.83|2687.83|2699.03|2686.03|37
1622681320000|2021-06-03 00:48:40|2698.9|2685.9|2699.88|2686.88|2699.94|2686.94|2698.41|2685.41|39
1622681330000|2021-06-03 00:48:50|2700.03|2687.03|2699.25|2686.25|2700.06|2687.06|2698.24|2685.24|38
1622681340000|2021-06-03 00:49:00|2699.66|2686.66|2698.52|2685.52|2699.66|2686.66|2698.29|2685.29|37
1622681350000|2021-06-03 00:49:10|2698.5|2685.5|2699.37|2686.37|2699.37|2686.37|2698.49|2685.49|36
1622681360000|2021-06-03 00:49:20|2699.44|2686.44|2698.65|2685.65|2699.53|2686.53|2698.17|2685.17|35
1622681370000|2021-06-03 00:49:30|2698.67|2685.67|2699|2686|2699.21|2686.21|2698.59|2685.59|29
1622681380000|2021-06-03 00:49:40|2698.99|2685.99|2698.75|2685.75|2698.99|2685.99|2698.5|2685.5|33
1622681390000|2021-06-03 00:49:50|2698.57|2685.57|2699.27|2686.27|2699.27|2686.27|2698.21|2685.21|38
1622681400000|2021-06-03 00:50:00|2699.33|2686.33|2701.75|2688.75|2701.75|2688.75|2699.33|2686.33|37
1622681410000|2021-06-03 00:50:10|2701.87|2688.87|2702.33|2689.33|2702.33|2689.33|2700.84|2687.84|37
1622681420000|2021-06-03 00:50:20|2702.62|2689.62|2703.62|2690.62|2703.62|2690.62|2702.24|2689.24|35
1622681430000|2021-06-03 00:50:30|2703.66|2690.66|2703.2|2690.2|2703.93|2690.93|2703.12|2690.12|33
1622681440000|2021-06-03 00:50:40|2703.11|2690.11|2702|2689|2703.15|2690.15|2701.2|2688.2|35
1622681450000|2021-06-03 00:50:50|2702.06|2689.06|2701.11|2688.11|2702.06|2689.06|2701.11|2688.11|22
1622681460000|2021-06-03 00:51:00|2701.21|2688.21|2701.85|2688.85|2702.3|2689.3|2701.11|2688.11|22
1622681470000|2021-06-03 00:51:10|2701.84|2688.84|2700.8|2687.8|2702.74|2689.74|2700.8|2687.8|34
1622681480000|2021-06-03 00:51:20|2700.31|2687.31|2699.81|2686.81|2701.23|2688.23|2699.49|2686.49|35
1622681490000|2021-06-03 00:51:30|2699.9|2686.9|2698.56|2685.56|2699.9|2686.9|2697.8|2684.8|34
1622681500000|2021-06-03 00:51:40|2698.85|2685.85|2696.26|2683.26|2698.85|2685.85|2695.65|2682.65|33
1622681510000|2021-06-03 00:51:50|2696.54|2683.54|2694.8|2681.8|2696.65|2683.65|2694.7|2681.7|31
1622681520000|2021-06-03 00:52:00|2694.85|2681.85|2697.15|2684.15|2697.63|2684.63|2694.85|2681.85|34
1622681530000|2021-06-03 00:52:10|2696.98|2683.98|2697.21|2684.21|2697.25|2684.25|2696.25|2683.25|35
1622681540000|2021-06-03 00:52:20|2697.3|2684.3|2698.26|2685.26|2698.37|2685.37|2697.29|2684.29|33
1622681550000|2021-06-03 00:52:30|2698.42|2685.42|2696.96|2683.96|2698.68|2685.68|2696.83|2683.83|29
1622681560000|2021-06-03 00:52:40|2697.06|2684.06|2698.71|2685.71|2698.9|2685.9|2696.96|2683.96|30
1622681570000|2021-06-03 00:52:50|2698.73|2685.73|2698.72|2685.72|2700.38|2687.38|2698.62|2685.62|34
1622681580000|2021-06-03 00:53:00|2698.63|2685.63|2701.41|2688.41|2701.48|2688.48|2698.63|2685.63|34
1622681590000|2021-06-03 00:53:10|2701.52|2688.52|2702.02|2689.02|2703.21|2690.21|2701.21|2688.21|34
1622681600000|2021-06-03 00:53:20|2702.01|2689.01|2702.33|2689.33|2702.68|2689.68|2701.4|2688.4|35
1622681610000|2021-06-03 00:53:30|2702.28|2689.28|2701.76|2688.76|2702.28|2689.28|2701.6|2688.6|34
1622681620000|2021-06-03 00:53:40|2701.81|2688.81|2702.52|2689.52|2702.99|2689.99|2701.74|2688.74|32
1622681630000|2021-06-03 00:53:50|2702.46|2689.46|2702.04|2689.04|2702.49|2689.49|2701.82|2688.82|36
1622681640000|2021-06-03 00:54:00|2702.03|2689.03|2701.35|2688.35|2702.84|2689.84|2700.04|2687.04|35
1622681650000|2021-06-03 00:54:10|2701.15|2688.15|2700.78|2687.78|2701.66|2688.66|2700.68|2687.68|33
1622681660000|2021-06-03 00:54:20|2700.77|2687.77|2699.45|2686.45|2700.81|2687.81|2699.39|2686.39|30
1622681670000|2021-06-03 00:54:30|2699.31|2686.31|2699.81|2686.81|2699.81|2686.81|2699.01|2686.01|35
1622681680000|2021-06-03 00:54:40|2699.85|2686.85|2698.34|2685.34|2699.92|2686.92|2698.24|2685.24|35
1622681690000|2021-06-03 00:54:50|2698.37|2685.37|2699.48|2686.48|2699.63|2686.63|2698.11|2685.11|28
1622681700000|2021-06-03 00:55:00|2699.49|2686.49|2700.24|2687.24|2700.46|2687.46|2698.75|2685.75|34
1622681710000|2021-06-03 00:55:10|2700.39|2687.39|2701.08|2688.08|2701.67|2688.67|2700.39|2687.39|34
1622681720000|2021-06-03 00:55:20|2701.38|2688.38|2700.83|2687.83|2701.72|2688.72|2700.48|2687.48|34
1622681730000|2021-06-03 00:55:30|2701.13|2688.13|2702.57|2689.57|2702.59|2689.59|2700.86|2687.86|33
1622681740000|2021-06-03 00:55:40|2702.62|2689.62|2702.51|2689.51|2702.78|2689.78|2702.35|2689.35|31
1622681750000|2021-06-03 00:55:50|2702.35|2689.35|2703.18|2690.18|2703.18|2690.18|2702.32|2689.32|26
1622681760000|2021-06-03 00:56:00|2703.32|2690.32|2705.71|2692.71|2705.71|2692.71|2703.32|2690.32|33
1622681770000|2021-06-03 00:56:10|2705.59|2692.59|2705.21|2692.21|2705.99|2692.99|2704.79|2691.79|24
1622681780000|2021-06-03 00:56:20|2705.2|2692.2|2705.06|2692.06|2705.96|2692.96|2705|2692|33
1622681790000|2021-06-03 00:56:30|2704.97|2691.97|2705.81|2692.81|2705.81|2692.81|2704.83|2691.83|36
1622681800000|2021-06-03 00:56:40|2705.59|2692.59|2706.82|2693.82|2707.25|2694.25|2705.59|2692.59|33
1622681810000|2021-06-03 00:56:50|2706.81|2693.81|2707.76|2694.76|2707.76|2694.76|2706.81|2693.81|20
1622681820000|2021-06-03 00:57:00|2707.77|2694.77|2706.62|2693.62|2707.86|2694.86|2706.51|2693.51|29
1622681830000|2021-06-03 00:57:10|2706.73|2693.73|2706.76|2693.76|2707.01|2694.01|2706.61|2693.61|20
1622681840000|2021-06-03 00:57:20|2706.79|2693.79|2704.4|2691.4|2706.79|2693.79|2704.27|2691.27|26
1622681850000|2021-06-03 00:57:30|2704.38|2691.38|2705.15|2692.15|2705.33|2692.33|2703.9|2690.9|36
1622681860000|2021-06-03 00:57:40|2705.04|2692.04|2703.35|2690.35|2705.04|2692.04|2703.28|2690.28|27
1622681870000|2021-06-03 00:57:50|2703.38|2690.38|2703.65|2690.65|2703.76|2690.76|2703.38|2690.38|30
1622681880000|2021-06-03 00:58:00|2703.74|2690.74|2705.42|2692.42|2705.91|2692.91|2703.74|2690.74|34
1622681890000|2021-06-03 00:58:10|2705.56|2692.56|2705.94|2692.94|2706.08|2693.08|2705.56|2692.56|31
1622681900000|2021-06-03 00:58:20|2706.1|2693.1|2705.88|2692.88|2706.1|2693.1|2705.52|2692.52|27
1622681910000|2021-06-03 00:58:30|2705.92|2692.92|2705.93|2692.93|2706.21|2693.21|2705.76|2692.76|22
1622681920000|2021-06-03 00:58:40|2705.91|2692.91|2706.44|2693.44|2707.48|2694.48|2705.77|2692.77|24
1622681930000|2021-06-03 00:58:50|2706.43|2693.43|2707.16|2694.16|2707.17|2694.17|2706.34|2693.34|32
1622681940000|2021-06-03 00:59:00|2707.18|2694.18|2710.45|2697.45|2710.45|2697.45|2707.16|2694.16|33
1622681950000|2021-06-03 00:59:10|2710.47|2697.47|2713.25|2700.25|2713.25|2700.25|2709.86|2696.86|38
1622681960000|2021-06-03 00:59:20|2713.46|2700.46|2713.8|2700.8|2714.05|2701.05|2713.38|2700.38|35
1622681970000|2021-06-03 00:59:30|2713.82|2700.82|2713.59|2700.59|2714.45|2701.45|2713.59|2700.59|36
1622681980000|2021-06-03 00:59:40|2713.04|2700.04|2711.78|2698.78|2713.77|2700.77|2711.78|2698.78|38
1622681990000|2021-06-03 00:59:50|2711.77|2698.77|2712.92|2699.92|2713.48|2700.48|2711.77|2698.77|33
1622682000000|2021-06-03 01:00:00|2712.52|2699.52|2708.24|2695.24|2712.59|2699.59|2707.86|2694.86|37
1622682010000|2021-06-03 01:00:10|2708.22|2695.22|2709.24|2696.24|2709.49|2696.49|2706.51|2693.51|31
1622682020000|2021-06-03 01:00:20|2709.04|2696.04|2708.69|2695.69|2710.41|2697.41|2708.6|2695.6|33
1622682030000|2021-06-03 01:00:30|2708.76|2695.76|2706.85|2693.85|2708.76|2695.76|2706.85|2693.85|27
1622682040000|2021-06-03 01:00:40|2706.97|2693.97|2709.7|2696.7|2709.7|2696.7|2706.85|2693.85|34
1622682050000|2021-06-03 01:00:50|2709.95|2696.95|2709.97|2696.97|2710.02|2697.02|2709.18|2696.18|33
1622682060000|2021-06-03 01:01:00|2710.3|2697.3|2713.51|2700.51|2714.25|2701.25|2710.3|2697.3|35
1622682070000|2021-06-03 01:01:10|2713.55|2700.55|2715.11|2702.11|2715.14|2702.14|2713.55|2700.55|32
1622682080000|2021-06-03 01:01:20|2715.12|2702.12|2715|2702|2715.44|2702.44|2715|2702|28
1622682090000|2021-06-03 01:01:30|2714.91|2701.91|2715.28|2702.28|2715.4|2702.4|2714.72|2701.72|31
1622682100000|2021-06-03 01:01:40|2715.29|2702.29|2715.82|2702.82|2716.15|2703.15|2715.03|2702.03|37
1622682110000|2021-06-03 01:01:50|2715.91|2702.91|2715.63|2702.63|2716.15|2703.15|2715.32|2702.32|31
1622682120000|2021-06-03 01:02:00|2715.62|2702.62|2714.83|2701.83|2715.63|2702.63|2714.77|2701.77|29
1622682130000|2021-06-03 01:02:10|2714.88|2701.88|2712.59|2699.59|2715.05|2702.05|2712.59|2699.59|30
1622682140000|2021-06-03 01:02:20|2713.04|2700.04|2714.57|2701.57|2714.59|2701.59|2712.54|2699.54|33
1622682150000|2021-06-03 01:02:30|2714.29|2701.29|2715.33|2702.33|2715.66|2702.66|2714.29|2701.29|37
1622682160000|2021-06-03 01:02:40|2715.32|2702.32|2715.73|2702.73|2716.42|2703.42|2715.26|2702.26|34
1622682170000|2021-06-03 01:02:50|2715.99|2702.99|2715.62|2702.62|2716.3|2703.3|2715.62|2702.62|34
1622682180000|2021-06-03 01:03:00|2715.7|2702.7|2716.83|2703.83|2717.49|2704.49|2715.7|2702.7|28
1622682190000|2021-06-03 01:03:10|2716.32|2703.32|2717.44|2704.44|2717.44|2704.44|2716.23|2703.23|29
1622682200000|2021-06-03 01:03:20|2717.52|2704.52|2717.65|2704.65|2717.65|2704.65|2716.55|2703.55|33
1622682210000|2021-06-03 01:03:30|2717.71|2704.71|2718.16|2705.16|2718.21|2705.21|2717.33|2704.33|24
1622682220000|2021-06-03 01:03:40|2718.22|2705.22|2719.17|2706.17|2719.31|2706.31|2718.22|2705.22|21
1622682230000|2021-06-03 01:03:50|2719.16|2706.16|2719.43|2706.43|2719.68|2706.68|2719.16|2706.16|32
1622682240000|2021-06-03 01:04:00|2719.38|2706.38|2717.93|2704.93|2719.54|2706.54|2717.28|2704.28|33
1622682250000|2021-06-03 01:04:10|2718|2705|2718.71|2705.71|2718.83|2705.83|2717.28|2704.28|32
1622682260000|2021-06-03 01:04:20|2718.68|2705.68|2719.25|2706.25|2719.27|2706.27|2718.67|2705.67|31
1622682270000|2021-06-03 01:04:30|2719.36|2706.36|2719.79|2706.79|2720.27|2707.27|2719.36|2706.36|25
1622682280000|2021-06-03 01:04:40|2719.81|2706.81|2719.6|2706.6|2720.16|2707.16|2719.03|2706.03|27
1622682290000|2021-06-03 01:04:50|2719.64|2706.64|2719.5|2706.5|2720.07|2707.07|2719.16|2706.16|34
1622682300000|2021-06-03 01:05:00|2719.48|2706.48|2718.88|2705.88|2719.7|2706.7|2718.67|2705.67|35
1622682310000|2021-06-03 01:05:10|2718.94|2705.94|2715.51|2702.51|2719.77|2706.77|2715.51|2702.51|37
1622682320000|2021-06-03 01:05:20|2715.64|2702.64|2716.63|2703.63|2716.63|2703.63|2715.46|2702.46|32
1622682330000|2021-06-03 01:05:30|2716.83|2703.83|2716.71|2703.71|2717.29|2704.29|2715.59|2702.59|36
1622682340000|2021-06-03 01:05:40|2716.38|2703.38|2714.27|2701.27|2716.38|2703.38|2714.22|2701.22|38
1622682350000|2021-06-03 01:05:50|2714.56|2701.56|2714.93|2701.93|2715.18|2702.18|2714.44|2701.44|31
1622682360000|2021-06-03 01:06:00|2714.87|2701.87|2715.92|2702.92|2716.05|2703.05|2714.79|2701.79|36
1622682370000|2021-06-03 01:06:10|2715.74|2702.74|2716.67|2703.67|2716.67|2703.67|2715.74|2702.74|29
1622682380000|2021-06-03 01:06:20|2716.76|2703.76|2715.47|2702.47|2716.91|2703.91|2715.44|2702.44|29
1622682390000|2021-06-03 01:06:30|2715.51|2702.51|2715.85|2702.85|2716.15|2703.15|2715.32|2702.32|26
1622682400000|2021-06-03 01:06:40|2715.89|2702.89|2716.76|2703.76|2716.88|2703.88|2715.86|2702.86|34
1622682410000|2021-06-03 01:06:50|2716.75|2703.75|2716.55|2703.55|2716.75|2703.75|2716.22|2703.22|33
1622682420000|2021-06-03 01:07:00|2716.82|2703.82|2716.63|2703.63|2716.84|2703.84|2716.38|2703.38|31
1622682430000|2021-06-03 01:07:10|2716.66|2703.66|2719.09|2706.09|2719.09|2706.09|2716.66|2703.66|29
1622682440000|2021-06-03 01:07:20|2718.99|2705.99|2720.07|2707.07|2720.11|2707.11|2718.99|2705.99|32
1622682450000|2021-06-03 01:07:30|2719.92|2706.92|2720.16|2707.16|2720.22|2707.22|2719.52|2706.52|25
1622682460000|2021-06-03 01:07:40|2720.22|2707.22|2719.35|2706.35|2720.22|2707.22|2719.31|2706.31|14
1622682470000|2021-06-03 01:07:50|2719.27|2706.27|2719.35|2706.35|2720.06|2707.06|2719.27|2706.27|27
1622682480000|2021-06-03 01:08:00|2719.16|2706.16|2719.28|2706.28|2719.55|2706.55|2718.74|2705.74|34
1622682490000|2021-06-03 01:08:10|2719.27|2706.27|2718.47|2705.47|2719.55|2706.55|2718.47|2705.47|32
1622682500000|2021-06-03 01:08:20|2718.46|2705.46|2717.75|2704.75|2718.71|2705.71|2717.55|2704.55|33
1622682510000|2021-06-03 01:08:30|2717.74|2704.74|2718.21|2705.21|2719.19|2706.19|2717.74|2704.74|32
1622682520000|2021-06-03 01:08:40|2718.11|2705.11|2718.16|2705.16|2718.42|2705.42|2717.53|2704.53|35
1622682530000|2021-06-03 01:08:50|2718.05|2705.05|2717.17|2704.17|2718.05|2705.05|2717.14|2704.14|34
1622682540000|2021-06-03 01:09:00|2717.18|2704.18|2718.6|2705.6|2718.6|2705.6|2717.17|2704.17|17
1622682550000|2021-06-03 01:09:10|2718.63|2705.63|2719.3|2706.3|2719.47|2706.47|2718.6|2705.6|29
1622682560000|2021-06-03 01:09:20|2719.21|2706.21|2718.21|2705.21|2719.68|2706.68|2717.96|2704.96|33
1622682570000|2021-06-03 01:09:30|2718.38|2705.38|2718.89|2705.89|2719.25|2706.25|2718.38|2705.38|31
1622682580000|2021-06-03 01:09:40|2718.9|2705.9|2718.56|2705.56|2719.26|2706.26|2718.56|2705.56|29
1622682590000|2021-06-03 01:09:50|2718.61|2705.61|2718.53|2705.53|2718.62|2705.62|2718.47|2705.47|21
1622682600000|2021-06-03 01:10:00|2718.57|2705.57|2718.06|2705.06|2718.6|2705.6|2717.13|2704.13|35
1622682610000|2021-06-03 01:10:10|2717.99|2704.99|2718.73|2705.73|2718.89|2705.89|2717.99|2704.99|29
1622682620000|2021-06-03 01:10:20|2718.8|2705.8|2719.98|2706.98|2720.17|2707.17|2718.64|2705.64|26
1622682630000|2021-06-03 01:10:30|2719.97|2706.97|2720.53|2707.53|2720.9|2707.9|2719.96|2706.96|27
1622682640000|2021-06-03 01:10:40|2720.52|2707.52|2720.28|2707.28|2720.52|2707.52|2719.13|2706.13|31
1622682650000|2021-06-03 01:10:50|2720.32|2707.32|2720.36|2707.36|2720.58|2707.58|2720.22|2707.22|27
1622682660000|2021-06-03 01:11:00|2720.44|2707.44|2719.97|2706.97|2720.78|2707.78|2719.83|2706.83|31
1622682670000|2021-06-03 01:11:10|2719.96|2706.96|2720.61|2707.61|2720.77|2707.77|2719.87|2706.87|27
1622682680000|2021-06-03 01:11:20|2720.62|2707.62|2721.24|2708.24|2721.25|2708.25|2720.57|2707.57|27
1622682690000|2021-06-03 01:11:30|2721.3|2708.3|2721.31|2708.31|2721.31|2708.31|2721.23|2708.23|10
1622682700000|2021-06-03 01:11:40|2721.26|2708.26|2721.51|2708.51|2721.74|2708.74|2721.18|2708.18|26
1622682710000|2021-06-03 01:11:50|2721.38|2708.38|2721.9|2708.9|2721.96|2708.96|2721.37|2708.37|28
1622682720000|2021-06-03 01:12:00|2721.92|2708.92|2723.05|2710.05|2723.3|2710.3|2721.8|2708.8|24
1622682730000|2021-06-03 01:12:10|2722.91|2709.91|2722.47|2709.47|2723.7|2710.7|2722.39|2709.39|29
1622682740000|2021-06-03 01:12:20|2722.26|2709.26|2721.75|2708.75|2722.26|2709.26|2721.75|2708.75|23
1622682750000|2021-06-03 01:12:30|2721.83|2708.83|2722.2|2709.2|2722.52|2709.52|2721.83|2708.83|14
1622682760000|2021-06-03 01:12:40|2722.27|2709.27|2722.37|2709.37|2722.5|2709.5|2721.84|2708.84|21
1622682770000|2021-06-03 01:12:50|2722.38|2709.38|2721.95|2708.95|2722.38|2709.38|2721.69|2708.69|21
1622682780000|2021-06-03 01:13:00|2721.85|2708.85|2723.45|2710.45|2723.85|2710.85|2721.83|2708.83|34
1622682790000|2021-06-03 01:13:10|2723.38|2710.38|2723.74|2710.74|2723.81|2710.81|2723.27|2710.27|32
1622682800000|2021-06-03 01:13:20|2723.67|2710.67|2723.28|2710.28|2723.69|2710.69|2723.01|2710.01|28
1622682810000|2021-06-03 01:13:30|2723.23|2710.23|2724.73|2711.73|2724.76|2711.76|2723.17|2710.17|32
1622682820000|2021-06-03 01:13:40|2724.69|2711.69|2725.02|2712.02|2725.02|2712.02|2724.39|2711.39|25
1622682830000|2021-06-03 01:13:50|2725.09|2712.09|2724.82|2711.82|2725.31|2712.31|2724.76|2711.76|29
1622682840000|2021-06-03 01:14:00|2724.8|2711.8|2722.64|2709.64|2724.85|2711.85|2722.59|2709.59|32
1622682850000|2021-06-03 01:14:10|2722.57|2709.57|2722.7|2709.7|2723.27|2710.27|2722.05|2709.05|32
1622682860000|2021-06-03 01:14:20|2722.77|2709.77|2723.99|2710.99|2724.12|2711.12|2722.68|2709.68|35
1622682870000|2021-06-03 01:14:30|2723.98|2710.98|2722.28|2709.28|2724.15|2711.15|2722.04|2709.04|26
1622682880000|2021-06-03 01:14:40|2721.94|2708.94|2721.76|2708.76|2722.31|2709.31|2721.76|2708.76|30
1622682890000|2021-06-03 01:14:50|2721.75|2708.75|2722.04|2709.04|2722.08|2709.08|2721.74|2708.74|27
1622682900000|2021-06-03 01:15:00|2722.06|2709.06|2719.64|2706.64|2722.09|2709.09|2719.5|2706.5|33
1622682910000|2021-06-03 01:15:10|2719.65|2706.65|2718.62|2705.62|2719.65|2706.65|2718.5|2705.5|31
1622682920000|2021-06-03 01:15:20|2718.71|2705.71|2719.03|2706.03|2719.18|2706.18|2718.58|2705.58|30
1622682930000|2021-06-03 01:15:30|2719.1|2706.1|2718.81|2705.81|2719.1|2706.1|2717.61|2704.61|29
1622682940000|2021-06-03 01:15:40|2719|2706|2719.99|2706.99|2720.07|2707.07|2718.97|2705.97|32
1622682950000|2021-06-03 01:15:50|2719.96|2706.96|2719.92|2706.92|2720.16|2707.16|2719.35|2706.35|30
1622682960000|2021-06-03 01:16:00|2719.94|2706.94|2718.83|2705.83|2720.2|2707.2|2718.83|2705.83|28
1622682970000|2021-06-03 01:16:10|2718.86|2705.86|2721.25|2708.25|2721.25|2708.25|2718.81|2705.81|38
1622682980000|2021-06-03 01:16:20|2721.41|2708.41|2722.38|2709.38|2722.61|2709.61|2721.41|2708.41|32
1622682990000|2021-06-03 01:16:30|2722.45|2709.45|2722.35|2709.35|2722.72|2709.72|2722.11|2709.11|24
1622683000000|2021-06-03 01:16:40|2722.28|2709.28|2722.72|2709.72|2722.76|2709.76|2722.27|2709.27|28
1622683010000|2021-06-03 01:16:50|2722.38|2709.38|2722.76|2709.76|2723.22|2710.22|2722.36|2709.36|32
1622683020000|2021-06-03 01:17:00|2722.81|2709.81|2723.11|2710.11|2723.21|2710.21|2722.62|2709.62|32
1622683030000|2021-06-03 01:17:10|2723.06|2710.06|2723.21|2710.21|2723.37|2710.37|2723.02|2710.02|33
1622683040000|2021-06-03 01:17:20|2723.32|2710.32|2723.17|2710.17|2723.43|2710.43|2723.11|2710.11|23
1622683050000|2021-06-03 01:17:30|2723.14|2710.14|2723.15|2710.15|2723.57|2710.57|2723.02|2710.02|29
1622683060000|2021-06-03 01:17:40|2722.98|2709.98|2722.15|2709.15|2723.28|2710.28|2721.87|2708.87|34
1622683070000|2021-06-03 01:17:50|2722.1|2709.1|2719.84|2706.84|2722.1|2709.1|2719.74|2706.74|25
1622683080000|2021-06-03 01:18:00|2719.82|2706.82|2719.82|2706.82|2720.52|2707.52|2719.82|2706.82|35
1622683090000|2021-06-03 01:18:10|2719.84|2706.84|2718.43|2705.43|2719.84|2706.84|2718.4|2705.4|36
1622683100000|2021-06-03 01:18:20|2718.4|2705.4|2719.78|2706.78|2719.78|2706.78|2718.39|2705.39|28
1622683110000|2021-06-03 01:18:30|2719.68|2706.68|2720.29|2707.29|2720.33|2707.33|2719.31|2706.31|36
1622683120000|2021-06-03 01:18:40|2720.33|2707.33|2720.81|2707.81|2721.22|2708.22|2720.33|2707.33|32
1622683130000|2021-06-03 01:18:50|2720.75|2707.75|2720.34|2707.34|2720.81|2707.81|2720.05|2707.05|22
1622683140000|2021-06-03 01:19:00|2720.46|2707.46|2719.96|2706.96|2720.62|2707.62|2719.56|2706.56|31
1622683150000|2021-06-03 01:19:10|2719.98|2706.98|2719.86|2706.86|2720.68|2707.68|2719.65|2706.65|31
1622683160000|2021-06-03 01:19:20|2719.92|2706.92|2718.83|2705.83|2720.2|2707.2|2718.83|2705.83|34
1622683170000|2021-06-03 01:19:30|2718.93|2705.93|2719.95|2706.95|2720.07|2707.07|2718.79|2705.79|38
1622683180000|2021-06-03 01:19:40|2719.91|2706.91|2719.32|2706.32|2720.3|2707.3|2719.22|2706.22|33
1622683190000|2021-06-03 01:19:50|2719.35|2706.35|2719.35|2706.35|2719.43|2706.43|2718.9|2705.9|31
1622683200000|2021-06-03 01:20:00|2719.33|2706.33|2719.74|2706.74|2719.74|2706.74|2718.91|2705.91|34
1622683210000|2021-06-03 01:20:10|2719.63|2706.63|2720|2707|2720.11|2707.11|2719.59|2706.59|30
1622683220000|2021-06-03 01:20:20|2720.06|2707.06|2721.1|2708.1|2721.55|2708.55|2720.01|2707.01|35
1622683230000|2021-06-03 01:20:30|2721.08|2708.08|2721.05|2708.05|2721.37|2708.37|2720.93|2707.93|32
1622683240000|2021-06-03 01:20:40|2721.14|2708.14|2720.79|2707.79|2721.32|2708.32|2720.75|2707.75|29
1622683250000|2021-06-03 01:20:50|2720.8|2707.8|2719.87|2706.87|2720.84|2707.84|2719.75|2706.75|38
1622683260000|2021-06-03 01:21:00|2720|2707|2719.35|2706.35|2720.27|2707.27|2719.33|2706.33|35
1622683270000|2021-06-03 01:21:10|2719.33|2706.33|2719.62|2706.62|2719.62|2706.62|2718.81|2705.81|28
1622683280000|2021-06-03 01:21:20|2719.64|2706.64|2718.92|2705.92|2719.98|2706.98|2718.92|2705.92|33
1622683290000|2021-06-03 01:21:30|2718.85|2705.85|2718.87|2705.87|2719.33|2706.33|2718.81|2705.81|31
1622683300000|2021-06-03 01:21:40|2718.92|2705.92|2719.14|2706.14|2719.27|2706.27|2718.91|2705.91|26
1622683310000|2021-06-03 01:21:50|2719.09|2706.09|2719.23|2706.23|2719.23|2706.23|2718.69|2705.69|30
1622683320000|2021-06-03 01:22:00|2719.21|2706.21|2718.98|2705.98|2719.21|2706.21|2718.93|2705.93|11
1622683330000|2021-06-03 01:22:10|2718.97|2705.97|2718.64|2705.64|2718.99|2705.99|2718.54|2705.54|20
1622683340000|2021-06-03 01:22:20|2718.59|2705.59|2719.13|2706.13|2719.13|2706.13|2717.82|2704.82|33
1622683350000|2021-06-03 01:22:30|2719.19|2706.19|2717.81|2704.81|2719.24|2706.24|2717.7|2704.7|32
1622683360000|2021-06-03 01:22:40|2717.59|2704.59|2716.93|2703.93|2718.1|2705.1|2716.93|2703.93|32
1622683370000|2021-06-03 01:22:50|2717.05|2704.05|2714.94|2701.94|2717.05|2704.05|2714.76|2701.76|33
1622683380000|2021-06-03 01:23:00|2713.95|2700.95|2714.54|2701.54|2714.79|2701.79|2712.97|2699.97|32
1622683390000|2021-06-03 01:23:10|2714.56|2701.56|2715|2702|2715.51|2702.51|2714.56|2701.56|32
1622683400000|2021-06-03 01:23:20|2715.5|2702.5|2715.65|2702.65|2716.05|2703.05|2714.9|2701.9|32
1622683410000|2021-06-03 01:23:30|2715.71|2702.71|2716.25|2703.25|2716.83|2703.83|2715.71|2702.71|27
1622683420000|2021-06-03 01:23:40|2716.26|2703.26|2716.2|2703.2|2716.56|2703.56|2716.04|2703.04|33
1622683430000|2021-06-03 01:23:50|2716.19|2703.19|2716.83|2703.83|2716.83|2703.83|2716.07|2703.07|17
1622683440000|2021-06-03 01:24:00|2716.78|2703.78|2716.23|2703.23|2716.78|2703.78|2716.13|2703.13|25
1622683450000|2021-06-03 01:24:10|2716.12|2703.12|2715.75|2702.75|2716.14|2703.14|2715.5|2702.5|31
1622683460000|2021-06-03 01:24:20|2715.78|2702.78|2716.42|2703.42|2716.43|2703.43|2715.61|2702.61|33
1622683470000|2021-06-03 01:24:30|2716.44|2703.44|2717.09|2704.09|2717.1|2704.1|2716.44|2703.44|15
1622683480000|2021-06-03 01:24:40|2717.17|2704.17|2717.49|2704.49|2717.67|2704.67|2717.16|2704.16|24
1622683490000|2021-06-03 01:24:50|2717.58|2704.58|2717.66|2704.66|2717.76|2704.76|2717.54|2704.54|21
1622683500000|2021-06-03 01:25:00|2717.62|2704.62|2716.66|2703.66|2717.62|2704.62|2716.66|2703.66|20
1622683510000|2021-06-03 01:25:10|2716.56|2703.56|2716.3|2703.3|2716.56|2703.56|2716.11|2703.11|30
1622683520000|2021-06-03 01:25:20|2716.85|2703.85|2715.6|2702.6|2716.99|2703.99|2715.43|2702.43|34
1622683530000|2021-06-03 01:25:30|2715.42|2702.42|2714.85|2701.85|2715.42|2702.42|2714.71|2701.71|30
1622683540000|2021-06-03 01:25:40|2714.84|2701.84|2714.55|2701.55|2714.93|2701.93|2714.13|2701.13|34
1622683550000|2021-06-03 01:25:50|2714.78|2701.78|2716.44|2703.44|2716.46|2703.46|2714.77|2701.77|25
1622683560000|2021-06-03 01:26:00|2716.49|2703.49|2715.49|2702.49|2716.52|2703.52|2715.49|2702.49|26
1622683570000|2021-06-03 01:26:10|2715.5|2702.5|2715.47|2702.47|2715.61|2702.61|2715.23|2702.23|25
1622683580000|2021-06-03 01:26:20|2715.51|2702.51|2715.57|2702.57|2715.64|2702.64|2715.32|2702.32|26
1622683590000|2021-06-03 01:26:30|2715.86|2702.86|2715.39|2702.39|2716.1|2703.1|2715.23|2702.23|26
1622683600000|2021-06-03 01:26:40|2715.37|2702.37|2714.88|2701.88|2716.08|2703.08|2714.78|2701.78|30
1622683610000|2021-06-03 01:26:50|2714.87|2701.87|2714.8|2701.8|2714.92|2701.92|2714.44|2701.44|34
1622683620000|2021-06-03 01:27:00|2714.75|2701.75|2713.54|2700.54|2714.75|2701.75|2713.34|2700.34|32
1622683630000|2021-06-03 01:27:10|2713.46|2700.46|2714.97|2701.97|2714.97|2701.97|2713.4|2700.4|23
1622683640000|2021-06-03 01:27:20|2715.13|2702.13|2714.5|2701.5|2715.51|2702.51|2714.4|2701.4|23
1622683650000|2021-06-03 01:27:30|2714.48|2701.48|2716.41|2703.41|2716.65|2703.65|2714.34|2701.34|38
1622683660000|2021-06-03 01:27:40|2716.56|2703.56|2716.07|2703.07|2716.74|2703.74|2715.59|2702.59|35
1622683670000|2021-06-03 01:27:50|2716.1|2703.1|2716.27|2703.27|2716.3|2703.3|2715.98|2702.98|30
1622683680000|2021-06-03 01:28:00|2716.13|2703.13|2715.42|2702.42|2716.16|2703.16|2715.06|2702.06|33
1622683690000|2021-06-03 01:28:10|2715.35|2702.35|2715.99|2702.99|2715.99|2702.99|2715.19|2702.19|21
1622683700000|2021-06-03 01:28:20|2715.98|2702.98|2716.69|2703.69|2716.77|2703.77|2715.93|2702.93|32
1622683710000|2021-06-03 01:28:30|2716.79|2703.79|2715.98|2702.98|2716.79|2703.79|2715.67|2702.67|32
1622683720000|2021-06-03 01:28:40|2715.96|2702.96|2715.66|2702.66|2716|2703|2715.62|2702.62|29
1622683730000|2021-06-03 01:28:50|2715.65|2702.65|2715.94|2702.94|2715.94|2702.94|2715.05|2702.05|24
1622683740000|2021-06-03 01:29:00|2715.93|2702.93|2714.4|2701.4|2715.95|2702.95|2714.4|2701.4|35
1622683750000|2021-06-03 01:29:10|2714.23|2701.23|2715.25|2702.25|2715.56|2702.56|2714.23|2701.23|28
1622683760000|2021-06-03 01:29:20|2715.23|2702.23|2714.8|2701.8|2715.48|2702.48|2714.8|2701.8|37
1622683770000|2021-06-03 01:29:30|2714.7|2701.7|2715.49|2702.49|2715.75|2702.75|2714.02|2701.02|39
1622683780000|2021-06-03 01:29:40|2715.34|2702.34|2715.04|2702.04|2715.64|2702.64|2715.02|2702.02|32
1622683790000|2021-06-03 01:29:50|2714.86|2701.86|2714.29|2701.29|2715.05|2702.05|2714.02|2701.02|30
1622683800000|2021-06-03 01:30:00|2714.33|2701.33|2712.96|2699.96|2714.36|2701.36|2712.76|2699.76|33
1622683810000|2021-06-03 01:30:10|2712.89|2699.89|2712.16|2699.16|2713.05|2700.05|2712.02|2699.02|33
1622683820000|2021-06-03 01:30:20|2712.08|2699.08|2710.8|2697.8|2712.09|2699.09|2709.13|2696.13|34
1622683830000|2021-06-03 01:30:30|2710.67|2697.67|2710.21|2697.21|2710.67|2697.67|2709.19|2696.19|31
1622683840000|2021-06-03 01:30:40|2710.05|2697.05|2708.49|2695.49|2710.05|2697.05|2708.08|2695.08|33
1622683850000|2021-06-03 01:30:50|2708.6|2695.6|2707.62|2694.62|2708.7|2695.7|2707.45|2694.45|29
1622683860000|2021-06-03 01:31:00|2707.61|2694.61|2705.43|2692.43|2708.62|2695.62|2705.25|2692.25|33
1622683870000|2021-06-03 01:31:10|2705.41|2692.41|2704.34|2691.34|2705.8|2692.8|2704.34|2691.34|33
1622683880000|2021-06-03 01:31:20|2704.33|2691.33|2704.15|2691.15|2705.51|2692.51|2703.98|2690.98|27
1622683890000|2021-06-03 01:31:30|2704.13|2691.13|2703.7|2690.7|2704.16|2691.16|2703.37|2690.37|30
1622683900000|2021-06-03 01:31:40|2703.56|2690.56|2703.07|2690.07|2703.69|2690.69|2702.93|2689.93|37
1622683910000|2021-06-03 01:31:50|2703.06|2690.06|2703.93|2690.93|2703.93|2690.93|2702.76|2689.76|33
1622683920000|2021-06-03 01:32:00|2704.08|2691.08|2701.47|2688.47|2704.08|2691.08|2701.47|2688.47|35
1622683930000|2021-06-03 01:32:10|2701.38|2688.38|2700.83|2687.83|2702.77|2689.77|2700.74|2687.74|36
1622683940000|2021-06-03 01:32:20|2700.78|2687.78|2699.89|2686.89|2701.34|2688.34|2699.89|2686.89|34
1622683950000|2021-06-03 01:32:30|2699.84|2686.84|2699.73|2686.73|2701.56|2688.56|2699.66|2686.66|37
1622683960000|2021-06-03 01:32:40|2699.74|2686.74|2699.63|2686.63|2699.81|2686.81|2698.82|2685.82|36
1622683970000|2021-06-03 01:32:50|2699.41|2686.41|2699.21|2686.21|2699.48|2686.48|2698.45|2685.45|36
1622683980000|2021-06-03 01:33:00|2699.1|2686.1|2699.65|2686.65|2699.8|2686.8|2698.36|2685.36|35
1622683990000|2021-06-03 01:33:10|2699.66|2686.66|2701.03|2688.03|2701.37|2688.37|2699.66|2686.66|36
1622684000000|2021-06-03 01:33:20|2701.04|2688.04|2703.18|2690.18|2703.19|2690.19|2701.01|2688.01|36
1622684010000|2021-06-03 01:33:30|2703.03|2690.03|2703.27|2690.27|2704.02|2691.02|2703|2690|33
1622684020000|2021-06-03 01:33:40|2703.24|2690.24|2703.64|2690.64|2704.13|2691.13|2703.24|2690.24|32
1622684030000|2021-06-03 01:33:50|2703.6|2690.6|2702.31|2689.31|2703.68|2690.68|2702.17|2689.17|35
1622684040000|2021-06-03 01:34:00|2702.41|2689.41|2700.45|2687.45|2702.7|2689.7|2700.27|2687.27|34
1622684050000|2021-06-03 01:34:10|2700.61|2687.61|2700.49|2687.49|2700.95|2687.95|2700.38|2687.38|30
1622684060000|2021-06-03 01:34:20|2700.52|2687.52|2700.76|2687.76|2700.86|2687.86|2700.21|2687.21|32
1622684070000|2021-06-03 01:34:30|2701.01|2688.01|2699.7|2686.7|2702.01|2689.01|2699.39|2686.39|37
1622684080000|2021-06-03 01:34:40|2699.75|2686.75|2700.32|2687.32|2700.32|2687.32|2699.24|2686.24|37
1622684090000|2021-06-03 01:34:50|2700.12|2687.12|2701.09|2688.09|2701.34|2688.34|2699.98|2686.98|28
1622684100000|2021-06-03 01:35:00|2701.02|2688.02|2702.17|2689.17|2702.17|2689.17|2701.02|2688.02|27
1622684110000|2021-06-03 01:35:10|2702.13|2689.13|2703.57|2690.57|2703.83|2690.83|2702.09|2689.09|33
1622684120000|2021-06-03 01:35:20|2703.62|2690.62|2705.74|2692.74|2705.74|2692.74|2703.53|2690.53|34
1622684130000|2021-06-03 01:35:30|2705.76|2692.76|2705.85|2692.85|2705.88|2692.88|2705.76|2692.76|16
1622684140000|2021-06-03 01:35:40|2705.8|2692.8|2704.76|2691.76|2705.93|2692.93|2704.76|2691.76|24
1622684150000|2021-06-03 01:35:50|2704.77|2691.77|2704.74|2691.74|2704.77|2691.77|2703.6|2690.6|24
1622684160000|2021-06-03 01:36:00|2704.75|2691.75|2705.51|2692.51|2705.53|2692.53|2704.35|2691.35|32
1622684170000|2021-06-03 01:36:10|2705.53|2692.53|2706.83|2693.83|2706.84|2693.84|2705.53|2692.53|28
1622684180000|2021-06-03 01:36:20|2706.78|2693.78|2706.19|2693.19|2707.06|2694.06|2705.36|2692.36|31
1622684190000|2021-06-03 01:36:30|2706.26|2693.26|2706.86|2693.86|2706.86|2693.86|2706.26|2693.26|29
1622684200000|2021-06-03 01:36:40|2706.89|2693.89|2706.44|2693.44|2707.3|2694.3|2706.21|2693.21|32
1622684210000|2021-06-03 01:36:50|2706.42|2693.42|2706.67|2693.67|2706.78|2693.78|2706.32|2693.32|33
1622684220000|2021-06-03 01:37:00|2706.7|2693.7|2703.95|2690.95|2707.03|2694.03|2703.33|2690.33|36
1622684230000|2021-06-03 01:37:10|2704.04|2691.04|2702.44|2689.44|2704.05|2691.05|2702.44|2689.44|30
1622684240000|2021-06-03 01:37:20|2702.57|2689.57|2702.42|2689.42|2703.07|2690.07|2701.51|2688.51|34
1622684250000|2021-06-03 01:37:30|2702.38|2689.38|2703.31|2690.31|2703.33|2690.33|2702.27|2689.27|37
1622684260000|2021-06-03 01:37:40|2703.29|2690.29|2705.1|2692.1|2705.17|2692.17|2703.22|2690.22|32
1622684270000|2021-06-03 01:37:50|2705.03|2692.03|2705.86|2692.86|2706.14|2693.14|2704.67|2691.67|32
1622684280000|2021-06-03 01:38:00|2705.88|2692.88|2706.66|2693.66|2707.18|2694.18|2705.85|2692.85|29
1622684290000|2021-06-03 01:38:10|2706.97|2693.97|2707.07|2694.07|2707.12|2694.12|2706.85|2693.85|29
1622684300000|2021-06-03 01:38:20|2707.05|2694.05|2706.8|2693.8|2707.05|2694.05|2706.77|2693.77|20
1622684310000|2021-06-03 01:38:30|2706.84|2693.84|2707.1|2694.1|2707.1|2694.1|2706.84|2693.84|25
1622684320000|2021-06-03 01:38:40|2707.16|2694.16|2706.9|2693.9|2707.23|2694.23|2706.9|2693.9|24
1622684330000|2021-06-03 01:38:50|2706.87|2693.87|2706.09|2693.09|2706.9|2693.9|2706.04|2693.04|26
1622684340000|2021-06-03 01:39:00|2706.15|2693.15|2706.9|2693.9|2706.94|2693.94|2705.53|2692.53|27
1622684350000|2021-06-03 01:39:10|2706.99|2693.99|2705.86|2692.86|2707.43|2694.43|2705.84|2692.84|31
1622684360000|2021-06-03 01:39:20|2705.91|2692.91|2703.24|2690.24|2705.91|2692.91|2703.04|2690.04|37
1622684370000|2021-06-03 01:39:30|2703.45|2690.45|2704.4|2691.4|2704.52|2691.52|2703.45|2690.45|26
1622684380000|2021-06-03 01:39:40|2704.5|2691.5|2704.91|2691.91|2705.78|2692.78|2704.41|2691.41|31
1622684390000|2021-06-03 01:39:50|2704.8|2691.8|2705.52|2692.52|2705.81|2692.81|2704.8|2691.8|28
1622684400000|2021-06-03 01:40:00|2705.43|2692.43|2705.36|2692.36|2705.8|2692.8|2705.19|2692.19|32
1622684410000|2021-06-03 01:40:10|2705.34|2692.34|2704.73|2691.73|2705.43|2692.43|2704.72|2691.72|27
1622684420000|2021-06-03 01:40:20|2704.7|2691.7|2702.26|2689.26|2704.7|2691.7|2702.17|2689.17|33
1622684430000|2021-06-03 01:40:30|2702.31|2689.31|2703.43|2690.43|2703.43|2690.43|2702.18|2689.18|33
1622684440000|2021-06-03 01:40:40|2703.38|2690.38|2702.21|2689.21|2703.38|2690.38|2701.99|2688.99|36
1622684450000|2021-06-03 01:40:50|2702.25|2689.25|2704.03|2691.03|2704.1|2691.1|2702.25|2689.25|37
1622684460000|2021-06-03 01:41:00|2704.25|2691.25|2701.95|2688.95|2704.9|2691.9|2701.8|2688.8|34
1622684470000|2021-06-03 01:41:10|2701.88|2688.88|2699.89|2686.89|2701.95|2688.95|2699.89|2686.89|26
1622684480000|2021-06-03 01:41:20|2699.79|2686.79|2698.58|2685.58|2699.92|2686.92|2698.54|2685.54|35
1622684490000|2021-06-03 01:41:30|2698.43|2685.43|2698.37|2685.37|2698.49|2685.49|2697.73|2684.73|36
1622684500000|2021-06-03 01:41:40|2698.63|2685.63|2699.78|2686.78|2700|2687|2698.63|2685.63|37
1622684510000|2021-06-03 01:41:50|2699.76|2686.76|2700.97|2687.97|2701.14|2688.14|2699.76|2686.76|31
1622684520000|2021-06-03 01:42:00|2701.08|2688.08|2700.53|2687.53|2701.22|2688.22|2700.39|2687.39|17
1622684530000|2021-06-03 01:42:10|2700.49|2687.49|2700.04|2687.04|2700.86|2687.86|2700.03|2687.03|30
1622684540000|2021-06-03 01:42:20|2700.07|2687.07|2699.01|2686.01|2700.07|2687.07|2697.92|2684.92|32
1622684550000|2021-06-03 01:42:30|2698.95|2685.95|2698.38|2685.38|2699.52|2686.52|2697.95|2684.95|37
1622684560000|2021-06-03 01:42:40|2698.32|2685.32|2697.45|2684.45|2698.52|2685.52|2697.37|2684.37|30
1622684570000|2021-06-03 01:42:50|2697.38|2684.38|2697.18|2684.18|2697.7|2684.7|2696.92|2683.92|37
1622684580000|2021-06-03 01:43:00|2697.11|2684.11|2696.86|2683.86|2697.52|2684.52|2696.86|2683.86|32
1622684590000|2021-06-03 01:43:10|2696.58|2683.58|2695.76|2682.76|2696.7|2683.7|2695.7|2682.7|30
1622684600000|2021-06-03 01:43:20|2695.72|2682.72|2694.44|2681.44|2695.78|2682.78|2692.17|2679.17|32
1622684610000|2021-06-03 01:43:30|2694.45|2681.45|2694.58|2681.58|2694.99|2681.99|2692.92|2679.92|37
1622684620000|2021-06-03 01:43:40|2694.69|2681.69|2698.19|2685.19|2698.19|2685.19|2694.46|2681.46|37
1622684630000|2021-06-03 01:43:50|2698.38|2685.38|2700.47|2687.47|2700.48|2687.48|2697.77|2684.77|33
1622684640000|2021-06-03 01:44:00|2700.8|2687.8|2700.57|2687.57|2701.15|2688.15|2700.42|2687.42|33
1622684650000|2021-06-03 01:44:10|2700.42|2687.42|2701.89|2688.89|2702.61|2689.61|2700.29|2687.29|38
1622684660000|2021-06-03 01:44:20|2702.09|2689.09|2701.28|2688.28|2702.37|2689.37|2701.28|2688.28|20
1622684670000|2021-06-03 01:44:30|2701.34|2688.34|2701.19|2688.19|2702.07|2689.07|2700.97|2687.97|22
1622684680000|2021-06-03 01:44:40|2701.22|2688.22|2701.81|2688.81|2702.27|2689.27|2701.19|2688.19|27
1622684690000|2021-06-03 01:44:50|2701.74|2688.74|2700.07|2687.07|2701.74|2688.74|2700.05|2687.05|33
1622684700000|2021-06-03 01:45:00|2699.91|2686.91|2699.05|2686.05|2700.15|2687.15|2698.79|2685.79|31
1622684710000|2021-06-03 01:45:10|2698.77|2685.77|2696.72|2683.72|2698.77|2685.77|2696.72|2683.72|30
1622684720000|2021-06-03 01:45:20|2696.73|2683.73|2694.57|2681.57|2696.73|2683.73|2694.39|2681.39|32
1622684730000|2021-06-03 01:45:30|2695.17|2682.17|2693.95|2680.95|2695.72|2682.72|2693.75|2680.75|35
1622684740000|2021-06-03 01:45:40|2693.97|2680.97|2693.7|2680.7|2694.11|2681.11|2693.49|2680.49|35
1622684750000|2021-06-03 01:45:50|2693.71|2680.71|2693.93|2680.93|2693.96|2680.96|2693.59|2680.59|28
1622684760000|2021-06-03 01:46:00|2693.88|2680.88|2692.1|2679.1|2694.71|2681.71|2692.06|2679.06|34
1622684770000|2021-06-03 01:46:10|2692.39|2679.39|2692.48|2679.48|2692.86|2679.86|2692.24|2679.24|33
1622684780000|2021-06-03 01:46:20|2692.47|2679.47|2692.16|2679.16|2692.48|2679.48|2691.8|2678.8|35
1622684790000|2021-06-03 01:46:30|2692.25|2679.25|2693.58|2680.58|2693.6|2680.6|2691.83|2678.83|37
1622684800000|2021-06-03 01:46:40|2693.59|2680.59|2694.85|2681.85|2695.32|2682.32|2693.59|2680.59|34
1622684810000|2021-06-03 01:46:50|2694.7|2681.7|2691.72|2678.72|2695.01|2682.01|2691.69|2678.69|34
1622684820000|2021-06-03 01:47:00|2691.69|2678.69|2691.54|2678.54|2692.54|2679.54|2691.5|2678.5|37
1622684830000|2021-06-03 01:47:10|2691.49|2678.49|2689.64|2676.64|2691.79|2678.79|2689.64|2676.64|36
1622684840000|2021-06-03 01:47:20|2689.65|2676.65|2692.5|2679.5|2692.53|2679.53|2689.53|2676.53|39
1622684850000|2021-06-03 01:47:30|2692.36|2679.36|2695.24|2682.24|2695.28|2682.28|2692.25|2679.25|35
1622684860000|2021-06-03 01:47:40|2695.2|2682.2|2695.62|2682.62|2695.65|2682.65|2694.42|2681.42|36
1622684870000|2021-06-03 01:47:50|2695.61|2682.61|2695.3|2682.3|2696.65|2683.65|2695.29|2682.29|37
1622684880000|2021-06-03 01:48:00|2695.36|2682.36|2694.61|2681.61|2695.43|2682.43|2693.63|2680.63|33
1622684890000|2021-06-03 01:48:10|2694.68|2681.68|2696.27|2683.27|2696.55|2683.55|2694.68|2681.68|31
1622684900000|2021-06-03 01:48:20|2696.26|2683.26|2695.59|2682.59|2696.63|2683.63|2695.58|2682.58|30
1622684910000|2021-06-03 01:48:30|2695.52|2682.52|2695.74|2682.74|2695.94|2682.94|2694.91|2681.91|34
1622684920000|2021-06-03 01:48:40|2695.76|2682.76|2695.4|2682.4|2696.27|2683.27|2695.28|2682.28|33
1622684930000|2021-06-03 01:48:50|2695.38|2682.38|2696.17|2683.17|2696.2|2683.2|2694.4|2681.4|35
1622684940000|2021-06-03 01:49:00|2696.14|2683.14|2694.45|2681.45|2696.14|2683.14|2694.43|2681.43|31
1622684950000|2021-06-03 01:49:10|2694.56|2681.56|2694.98|2681.98|2695.28|2682.28|2693.95|2680.95|31
1622684960000|2021-06-03 01:49:20|2694.8|2681.8|2694.55|2681.55|2695.01|2682.01|2693.98|2680.98|32
1622684970000|2021-06-03 01:49:30|2694.46|2681.46|2693.6|2680.6|2694.64|2681.64|2692.84|2679.84|30
1622684980000|2021-06-03 01:49:40|2693.66|2680.66|2693.34|2680.34|2693.68|2680.68|2693.18|2680.18|34
1622684990000|2021-06-03 01:49:50|2693.37|2680.37|2693.6|2680.6|2693.61|2680.61|2692.93|2679.93|27
1622685000000|2021-06-03 01:50:00|2693.55|2680.55|2692.72|2679.72|2693.66|2680.66|2692.72|2679.72|30
1622685010000|2021-06-03 01:50:10|2692.71|2679.71|2692.57|2679.57|2692.8|2679.8|2692.55|2679.55|17
1622685020000|2021-06-03 01:50:20|2692.59|2679.59|2690.93|2677.93|2692.63|2679.63|2690.93|2677.93|33
1622685030000|2021-06-03 01:50:30|2690.87|2677.87|2690.39|2677.39|2691.12|2678.12|2690.38|2677.38|34
1622685040000|2021-06-03 01:50:40|2690.4|2677.4|2690.69|2677.69|2691.26|2678.26|2690.35|2677.35|33
1622685050000|2021-06-03 01:50:50|2690.6|2677.6|2689.81|2676.81|2690.61|2677.61|2689.79|2676.79|36
1622685060000|2021-06-03 01:51:00|2689.57|2676.57|2689.57|2676.57|2690.43|2677.43|2689.54|2676.54|32
1622685070000|2021-06-03 01:51:10|2689.79|2676.79|2689.58|2676.58|2689.93|2676.93|2689.29|2676.29|31
1622685080000|2021-06-03 01:51:20|2689.57|2676.57|2688.59|2675.59|2689.58|2676.58|2688.59|2675.59|20
1622685090000|2021-06-03 01:51:30|2688.56|2675.56|2689.18|2676.18|2689.35|2676.35|2688.56|2675.56|20
1622685100000|2021-06-03 01:51:40|2689.24|2676.24|2689.01|2676.01|2689.46|2676.46|2688.68|2675.68|35
1622685110000|2021-06-03 01:51:50|2688.88|2675.88|2688.87|2675.87|2689.45|2676.45|2688.77|2675.77|30
1622685120000|2021-06-03 01:52:00|2688.93|2675.93|2687.5|2674.5|2688.93|2675.93|2685.77|2672.77|30
1622685130000|2021-06-03 01:52:10|2687.53|2674.53|2687.34|2674.34|2688.36|2675.36|2687.34|2674.34|37
1622685140000|2021-06-03 01:52:20|2687.32|2674.32|2687.91|2674.91|2688.29|2675.29|2687.05|2674.05|36
1622685150000|2021-06-03 01:52:30|2687.98|2674.98|2688.05|2675.05|2688.14|2675.14|2687.7|2674.7|29
1622685160000|2021-06-03 01:52:40|2687.84|2674.84|2688.61|2675.61|2688.66|2675.66|2687.62|2674.62|35
1622685170000|2021-06-03 01:52:50|2688.66|2675.66|2687.83|2674.83|2688.7|2675.7|2687.46|2674.46|36
1622685180000|2021-06-03 01:53:00|2687.85|2674.85|2686.43|2673.43|2688|2675|2686.43|2673.43|32
1622685190000|2021-06-03 01:53:10|2686.01|2673.01|2685.45|2672.45|2686.21|2673.21|2685.19|2672.19|34
1622685200000|2021-06-03 01:53:20|2685.39|2672.39|2685.01|2672.01|2685.48|2672.48|2684.26|2671.26|29
1622685210000|2021-06-03 01:53:30|2685.13|2672.13|2684.49|2671.49|2685.13|2672.13|2684.33|2671.33|33
1622685220000|2021-06-03 01:53:40|2684.54|2671.54|2685.11|2672.11|2685.12|2672.12|2684.42|2671.42|34
1622685230000|2021-06-03 01:53:50|2685.09|2672.09|2684.42|2671.42|2685.09|2672.09|2684.39|2671.39|34
1622685240000|2021-06-03 01:54:00|2684.43|2671.43|2684.59|2671.59|2684.77|2671.77|2684.41|2671.41|27
1622685250000|2021-06-03 01:54:10|2684.53|2671.53|2677.64|2664.64|2684.54|2671.54|2677.64|2664.64|31
1622685260000|2021-06-03 01:54:20|2677.61|2664.61|2681.35|2668.35|2681.35|2668.35|2677.61|2664.61|36
1622685270000|2021-06-03 01:54:30|2681.39|2668.39|2683.14|2670.14|2683.17|2670.17|2681.33|2668.33|32
1622685280000|2021-06-03 01:54:40|2683.13|2670.13|2684.44|2671.44|2684.54|2671.54|2683.1|2670.1|28
1622685290000|2021-06-03 01:54:50|2684.5|2671.5|2683.09|2670.09|2684.5|2671.5|2682.88|2669.88|32
1622685300000|2021-06-03 01:55:00|2683.07|2670.07|2683.94|2670.94|2684.5|2671.5|2683.07|2670.07|28
1622685310000|2021-06-03 01:55:10|2684.15|2671.15|2684.39|2671.39|2684.52|2671.52|2684.02|2671.02|27
1622685320000|2021-06-03 01:55:20|2684.28|2671.28|2685.3|2672.3|2685.3|2672.3|2684.28|2671.28|26
1622685330000|2021-06-03 01:55:30|2685.43|2672.43|2684.22|2671.22|2685.43|2672.43|2684.22|2671.22|29
1622685340000|2021-06-03 01:55:40|2683.86|2670.86|2682.67|2669.67|2683.86|2670.86|2682.67|2669.67|26
1622685350000|2021-06-03 01:55:50|2682.66|2669.66|2680.38|2667.38|2682.66|2669.66|2680.33|2667.33|33
1622685360000|2021-06-03 01:56:00|2680.24|2667.24|2681.65|2668.65|2681.65|2668.65|2679.34|2666.34|37
1622685370000|2021-06-03 01:56:10|2681.69|2668.69|2680.35|2667.35|2681.69|2668.69|2680.32|2667.32|34
1622685380000|2021-06-03 01:56:20|2680.39|2667.39|2678.87|2665.87|2680.39|2667.39|2678.87|2665.87|31
1622685390000|2021-06-03 01:56:30|2678.81|2665.81|2677.89|2664.89|2678.91|2665.91|2677.89|2664.89|36
1622685400000|2021-06-03 01:56:40|2677.77|2664.77|2675.34|2662.34|2677.77|2664.77|2675.05|2662.05|34
1622685410000|2021-06-03 01:56:50|2675.47|2662.47|2677.78|2664.78|2677.78|2664.78|2675.47|2662.47|38
1622685420000|2021-06-03 01:57:00|2677.63|2664.63|2677.46|2664.46|2677.74|2664.74|2677.41|2664.41|33
1622685430000|2021-06-03 01:57:10|2677.51|2664.51|2677.99|2664.99|2678.58|2665.58|2677.41|2664.41|34
1622685440000|2021-06-03 01:57:20|2678.02|2665.02|2678.5|2665.5|2678.84|2665.84|2678.01|2665.01|30
1622685450000|2021-06-03 01:57:30|2678.54|2665.54|2678.42|2665.42|2678.61|2665.61|2678.24|2665.24|28
1622685460000|2021-06-03 01:57:40|2678.52|2665.52|2678.68|2665.68|2679.22|2666.22|2678.52|2665.52|28
1622685470000|2021-06-03 01:57:50|2678.72|2665.72|2679.12|2666.12|2679.61|2666.61|2678.59|2665.59|17
1622685480000|2021-06-03 01:58:00|2678.93|2665.93|2679.3|2666.3|2679.4|2666.4|2678.93|2665.93|24
1622685490000|2021-06-03 01:58:10|2679.35|2666.35|2679.82|2666.82|2679.9|2666.9|2679.27|2666.27|16
1622685500000|2021-06-03 01:58:20|2679.83|2666.83|2681.41|2668.41|2681.74|2668.74|2679.83|2666.83|32
1622685510000|2021-06-03 01:58:30|2681.33|2668.33|2679.53|2666.53|2681.53|2668.53|2679.36|2666.36|36
1622685520000|2021-06-03 01:58:40|2679.52|2666.52|2680.47|2667.47|2680.67|2667.67|2679.52|2666.52|34
1622685530000|2021-06-03 01:58:50|2680.46|2667.46|2679.16|2666.16|2680.79|2667.79|2679.16|2666.16|24
1622685540000|2021-06-03 01:59:00|2679.15|2666.15|2680.21|2667.21|2680.21|2667.21|2678.8|2665.8|34
1622685550000|2021-06-03 01:59:10|2680.38|2667.38|2680.44|2667.44|2680.86|2667.86|2680.24|2667.24|30
1622685560000|2021-06-03 01:59:20|2680.46|2667.46|2680.18|2667.18|2681.21|2668.21|2679.93|2666.93|37
1622685570000|2021-06-03 01:59:30|2680.21|2667.21|2679.37|2666.37|2680.25|2667.25|2679.37|2666.37|34
1622685580000|2021-06-03 01:59:40|2679.35|2666.35|2679.5|2666.5|2679.58|2666.58|2679.35|2666.35|17
1622685590000|2021-06-03 01:59:50|2679.49|2666.49|2679.14|2666.14|2679.49|2666.49|2679.01|2666.01|15
1622685600000|2021-06-03 02:00:00|2679.06|2666.06|2674.73|2661.73|2679.06|2666.06|2674.73|2661.73|40
1622685610000|2021-06-03 02:00:10|2675.33|2662.33|2674.51|2661.51|2677.17|2664.17|2672.64|2659.64|38
1622685620000|2021-06-03 02:00:20|2674.62|2661.62|2673.29|2660.29|2674.97|2661.97|2673.26|2660.26|34
1622685630000|2021-06-03 02:00:30|2673.36|2660.36|2674.33|2661.33|2674.33|2661.33|2672.9|2659.9|34
1622685640000|2021-06-03 02:00:40|2674.45|2661.45|2675.1|2662.1|2675.21|2662.21|2674.45|2661.45|33
1622685650000|2021-06-03 02:00:50|2675.22|2662.22|2674.43|2661.43|2675.22|2662.22|2674.42|2661.42|25
1622685660000|2021-06-03 02:01:00|2674.47|2661.47|2674.49|2661.49|2674.61|2661.61|2674.42|2661.42|18
1622685670000|2021-06-03 02:01:10|2674.44|2661.44|2674.27|2661.27|2674.49|2661.49|2674.18|2661.18|16
1622685680000|2021-06-03 02:01:20|2674.25|2661.25|2673.87|2660.87|2674.25|2661.25|2673.78|2660.78|32
1622685690000|2021-06-03 02:01:30|2673.85|2660.85|2673.63|2660.63|2674.07|2661.07|2673.63|2660.63|30
1622685700000|2021-06-03 02:01:40|2673.84|2660.84|2672.88|2659.88|2673.91|2660.91|2672.78|2659.78|31
1622685710000|2021-06-03 02:01:50|2672.85|2659.85|2672.75|2659.75|2673.04|2660.04|2672.74|2659.74|23
1622685720000|2021-06-03 02:02:00|2672.77|2659.77|2670.35|2657.35|2672.85|2659.85|2669.94|2656.94|38
1622685730000|2021-06-03 02:02:10|2670.36|2657.36|2672.9|2659.9|2673.98|2660.98|2670.36|2657.36|35
1622685740000|2021-06-03 02:02:20|2672.83|2659.83|2673.98|2660.98|2674.03|2661.03|2672.62|2659.62|37
1622685750000|2021-06-03 02:02:30|2673.93|2660.93|2674.08|2661.08|2674.27|2661.27|2673.48|2660.48|37
1622685760000|2021-06-03 02:02:40|2674.07|2661.07|2677.63|2664.63|2677.63|2664.63|2674.01|2661.01|37
1622685770000|2021-06-03 02:02:50|2677.64|2664.64|2677.53|2664.53|2678.05|2665.05|2677.24|2664.24|39
1622685780000|2021-06-03 02:03:00|2677.3|2664.3|2680.32|2667.32|2680.32|2667.32|2677.09|2664.09|38
1622685790000|2021-06-03 02:03:10|2680.11|2667.11|2679.41|2666.41|2680.38|2667.38|2679.37|2666.37|37
1622685800000|2021-06-03 02:03:20|2679.09|2666.09|2678.91|2665.91|2679.09|2666.09|2678.2|2665.2|31
1622685810000|2021-06-03 02:03:30|2678.89|2665.89|2680.62|2667.62|2680.77|2667.77|2678.83|2665.83|34
1622685820000|2021-06-03 02:03:40|2680.5|2667.5|2680.75|2667.75|2681|2668|2680.29|2667.29|29
1622685830000|2021-06-03 02:03:50|2680.8|2667.8|2680.13|2667.13|2680.85|2667.85|2679.5|2666.5|33
1622685840000|2021-06-03 02:04:00|2680.14|2667.14|2680.97|2667.97|2680.97|2667.97|2679.87|2666.87|28
1622685850000|2021-06-03 02:04:10|2681.01|2668.01|2680.92|2667.92|2681.08|2668.08|2680.37|2667.37|28
1622685860000|2021-06-03 02:04:20|2680.85|2667.85|2682.13|2669.13|2682.13|2669.13|2680.8|2667.8|30
1622685870000|2021-06-03 02:04:30|2682.15|2669.15|2681.35|2668.35|2682.48|2669.48|2681.14|2668.14|27
1622685880000|2021-06-03 02:04:40|2681.44|2668.44|2682.67|2669.67|2682.68|2669.68|2681.16|2668.16|35
1622685890000|2021-06-03 02:04:50|2682.61|2669.61|2682.72|2669.72|2683.07|2670.07|2682.55|2669.55|25
1622685900000|2021-06-03 02:05:00|2682.68|2669.68|2682.15|2669.15|2682.69|2669.69|2682.01|2669.01|33
1622685910000|2021-06-03 02:05:10|2682.05|2669.05|2682.1|2669.1|2682.1|2669.1|2680.87|2667.87|31
1622685920000|2021-06-03 02:05:20|2682.04|2669.04|2682.99|2669.99|2683.58|2670.58|2682.01|2669.01|37
1622685930000|2021-06-03 02:05:30|2682.97|2669.97|2681.89|2668.89|2682.97|2669.97|2681.81|2668.81|29
1622685940000|2021-06-03 02:05:40|2681.76|2668.76|2681.41|2668.41|2681.92|2668.92|2681.29|2668.29|31
1622685950000|2021-06-03 02:05:50|2681.33|2668.33|2681.43|2668.43|2681.43|2668.43|2681.11|2668.11|21
1622685960000|2021-06-03 02:06:00|2681.06|2668.06|2681.26|2668.26|2681.26|2668.26|2680.69|2667.69|27
1622685970000|2021-06-03 02:06:10|2681.29|2668.29|2681.09|2668.09|2682.42|2669.42|2681|2668|29
1622685980000|2021-06-03 02:06:20|2681.14|2668.14|2681.89|2668.89|2681.89|2668.89|2680.66|2667.66|23
1622685990000|2021-06-03 02:06:30|2682.12|2669.12|2681.96|2668.96|2683.25|2670.25|2681.96|2668.96|32
1622686000000|2021-06-03 02:06:40|2681.87|2668.87|2681.4|2668.4|2682.52|2669.52|2681.4|2668.4|35
1622686010000|2021-06-03 02:06:50|2681.39|2668.39|2681.52|2668.52|2681.52|2668.52|2681.04|2668.04|28
1622686020000|2021-06-03 02:07:00|2681.48|2668.48|2681.26|2668.26|2681.48|2668.48|2681.14|2668.14|31
1622686030000|2021-06-03 02:07:10|2681.29|2668.29|2683.33|2670.33|2683.36|2670.36|2681.26|2668.26|36
1622686040000|2021-06-03 02:07:20|2683.31|2670.31|2685.02|2672.02|2685.2|2672.2|2683.27|2670.27|29
1622686050000|2021-06-03 02:07:30|2685.07|2672.07|2685.19|2672.19|2685.65|2672.65|2685.07|2672.07|36
1622686060000|2021-06-03 02:07:40|2685.14|2672.14|2687.31|2674.31|2687.31|2674.31|2685.14|2672.14|38
1622686070000|2021-06-03 02:07:50|2687.33|2674.33|2687.3|2674.3|2688.93|2675.93|2687.21|2674.21|36
1622686080000|2021-06-03 02:08:00|2687.19|2674.19|2686.35|2673.35|2687.19|2674.19|2686.1|2673.1|38
1622686090000|2021-06-03 02:08:10|2686.34|2673.34|2687.27|2674.27|2687.27|2674.27|2686.34|2673.34|24
1622686100000|2021-06-03 02:08:20|2687.2|2674.2|2687.34|2674.34|2687.61|2674.61|2686.91|2673.91|27
1622686110000|2021-06-03 02:08:30|2687.36|2674.36|2688.52|2675.52|2688.52|2675.52|2686.5|2673.5|24
1622686120000|2021-06-03 02:08:40|2688.29|2675.29|2687.87|2674.87|2689.18|2676.18|2687.31|2674.31|29
1622686130000|2021-06-03 02:08:50|2687.9|2674.9|2688.56|2675.56|2688.56|2675.56|2687.1|2674.1|33
1622686140000|2021-06-03 02:09:00|2688.65|2675.65|2687.56|2674.56|2688.78|2675.78|2687.36|2674.36|35
1622686150000|2021-06-03 02:09:10|2687.55|2674.55|2687.72|2674.72|2687.72|2674.72|2687.32|2674.32|21
1622686160000|2021-06-03 02:09:20|2687.61|2674.61|2689.05|2676.05|2689.34|2676.34|2687.53|2674.53|37
1622686170000|2021-06-03 02:09:30|2688.89|2675.89|2688.03|2675.03|2689.8|2676.8|2688.03|2675.03|31
1622686180000|2021-06-03 02:09:40|2688.16|2675.16|2686.99|2673.99|2688.8|2675.8|2686.99|2673.99|36
1622686190000|2021-06-03 02:09:50|2686.84|2673.84|2687.2|2674.2|2687.34|2674.34|2686.47|2673.47|30
1622686200000|2021-06-03 02:10:00|2687.17|2674.17|2686.31|2673.31|2687.21|2674.21|2686.29|2673.29|28
1622686210000|2021-06-03 02:10:10|2686.21|2673.21|2683.59|2670.59|2686.21|2673.21|2683.59|2670.59|36
1622686220000|2021-06-03 02:10:20|2683.36|2670.36|2683.05|2670.05|2683.38|2670.38|2682.82|2669.82|35
1622686230000|2021-06-03 02:10:30|2683.04|2670.04|2682.77|2669.77|2683.04|2670.04|2682.61|2669.61|28
1622686240000|2021-06-03 02:10:40|2682.81|2669.81|2684.58|2671.58|2684.94|2671.94|2682.41|2669.41|33
1622686250000|2021-06-03 02:10:50|2684.65|2671.65|2685.84|2672.84|2685.99|2672.99|2684.56|2671.56|25
1622686260000|2021-06-03 02:11:00|2685.85|2672.85|2686.22|2673.22|2686.31|2673.31|2685.64|2672.64|30
1622686270000|2021-06-03 02:11:10|2686.25|2673.25|2686.34|2673.34|2686.34|2673.34|2685.88|2672.88|26
1622686280000|2021-06-03 02:11:20|2686.39|2673.39|2689.13|2676.13|2689.46|2676.46|2686.34|2673.34|34
1622686290000|2021-06-03 02:11:30|2689.38|2676.38|2689.94|2676.94|2689.98|2676.98|2689.03|2676.03|23
1622686300000|2021-06-03 02:11:40|2689.96|2676.96|2690.49|2677.49|2690.76|2677.76|2689.96|2676.96|27
1622686310000|2021-06-03 02:11:50|2690.48|2677.48|2691.15|2678.15|2691.56|2678.56|2690.48|2677.48|27
1622686320000|2021-06-03 02:12:00|2691.05|2678.05|2691.65|2678.65|2691.75|2678.75|2690.77|2677.77|29
1622686330000|2021-06-03 02:12:10|2691.72|2678.72|2690.7|2677.7|2691.79|2678.79|2690.7|2677.7|27
1622686340000|2021-06-03 02:12:20|2690.78|2677.78|2689.04|2676.04|2690.79|2677.79|2689.02|2676.02|35
1622686350000|2021-06-03 02:12:30|2688.83|2675.83|2689.15|2676.15|2689.15|2676.15|2688.1|2675.1|27
1622686360000|2021-06-03 02:12:40|2688.96|2675.96|2688.27|2675.27|2689.01|2676.01|2687.88|2674.88|31
1622686370000|2021-06-03 02:12:50|2688.25|2675.25|2688.3|2675.3|2688.45|2675.45|2688.2|2675.2|28
1622686380000|2021-06-03 02:13:00|2688.29|2675.29|2687.5|2674.5|2688.29|2675.29|2687.24|2674.24|28
1622686390000|2021-06-03 02:13:10|2687.48|2674.48|2688.55|2675.55|2688.72|2675.72|2687.22|2674.22|34
1622686400000|2021-06-03 02:13:20|2688.45|2675.45|2687.3|2674.3|2688.45|2675.45|2686.84|2673.84|35
1622686410000|2021-06-03 02:13:30|2687.31|2674.31|2688.36|2675.36|2688.36|2675.36|2687.31|2674.31|36
1622686420000|2021-06-03 02:13:40|2688.57|2675.57|2688.32|2675.32|2688.97|2675.97|2688.02|2675.02|34
1622686430000|2021-06-03 02:13:50|2688.33|2675.33|2688.26|2675.26|2689.05|2676.05|2688.15|2675.15|31
1622686440000|2021-06-03 02:14:00|2688.21|2675.21|2688.86|2675.86|2688.9|2675.9|2688.13|2675.13|29
1622686450000|2021-06-03 02:14:10|2688.92|2675.92|2689.01|2676.01|2689.72|2676.72|2688.87|2675.87|30
1622686460000|2021-06-03 02:14:20|2689.02|2676.02|2689.66|2676.66|2689.83|2676.83|2688.87|2675.87|32
1622686470000|2021-06-03 02:14:30|2689.75|2676.75|2690.51|2677.51|2690.51|2677.51|2689.5|2676.5|34
1622686480000|2021-06-03 02:14:40|2690.44|2677.44|2690.98|2677.98|2691.07|2678.07|2690.4|2677.4|26
1622686490000|2021-06-03 02:14:50|2690.93|2677.93|2690.02|2677.02|2691.07|2678.07|2689.64|2676.64|35
1622686500000|2021-06-03 02:15:00|2689.97|2676.97|2688.93|2675.93|2689.97|2676.97|2688.8|2675.8|37
1622686510000|2021-06-03 02:15:10|2688.97|2675.97|2688.16|2675.16|2689|2676|2688.06|2675.06|32
1622686520000|2021-06-03 02:15:20|2688.47|2675.47|2690.52|2677.52|2690.55|2677.55|2688.47|2675.47|34
1622686530000|2021-06-03 02:15:30|2690.61|2677.61|2691.81|2678.81|2691.82|2678.82|2690.56|2677.56|31
1622686540000|2021-06-03 02:15:40|2691.78|2678.78|2691.55|2678.55|2691.89|2678.89|2691|2678|34
1622686550000|2021-06-03 02:15:50|2691.64|2678.64|2693.75|2680.75|2693.75|2680.75|2691.36|2678.36|35
1622686560000|2021-06-03 02:16:00|2694.34|2681.34|2691.91|2678.91|2694.34|2681.34|2691.91|2678.91|36
1622686570000|2021-06-03 02:16:10|2691.86|2678.86|2693.51|2680.51|2693.59|2680.59|2691.86|2678.86|30
1622686580000|2021-06-03 02:16:20|2693.67|2680.67|2694.48|2681.48|2694.68|2681.68|2693.46|2680.46|35
1622686590000|2021-06-03 02:16:30|2694.72|2681.72|2695.24|2682.24|2695.48|2682.48|2694.62|2681.62|40
1622686600000|2021-06-03 02:16:40|2695.29|2682.29|2697.27|2684.27|2697.38|2684.38|2694.99|2681.99|34
1622686610000|2021-06-03 02:16:50|2696.97|2683.97|2696.4|2683.4|2697.71|2684.71|2695.29|2682.29|34
1622686620000|2021-06-03 02:17:00|2696.45|2683.45|2695.57|2682.57|2696.45|2683.45|2695.3|2682.3|35
1622686630000|2021-06-03 02:17:10|2695.6|2682.6|2696.27|2683.27|2696.27|2683.27|2695.17|2682.17|32
1622686640000|2021-06-03 02:17:20|2696.26|2683.26|2695.95|2682.95|2696.44|2683.44|2695.84|2682.84|33
1622686650000|2021-06-03 02:17:30|2696.27|2683.27|2696.16|2683.16|2696.27|2683.27|2695.35|2682.35|31
1622686660000|2021-06-03 02:17:40|2696.31|2683.31|2696.3|2683.3|2696.63|2683.63|2696.2|2683.2|17
1622686670000|2021-06-03 02:17:50|2696.24|2683.24|2696.02|2683.02|2696.3|2683.3|2695.78|2682.78|25
1622686680000|2021-06-03 02:18:00|2696.19|2683.19|2695.74|2682.74|2696.3|2683.3|2695.52|2682.52|32
1622686690000|2021-06-03 02:18:10|2695.87|2682.87|2695.5|2682.5|2695.97|2682.97|2695.34|2682.34|32
1622686700000|2021-06-03 02:18:20|2695.51|2682.51|2696.39|2683.39|2696.86|2683.86|2695.51|2682.51|32
1622686710000|2021-06-03 02:18:30|2696.38|2683.38|2697.07|2684.07|2697.28|2684.28|2696.29|2683.29|30
1622686720000|2021-06-03 02:18:40|2697.14|2684.14|2697.31|2684.31|2697.58|2684.58|2696.77|2683.77|30
1622686730000|2021-06-03 02:18:50|2697.57|2684.57|2697.14|2684.14|2697.57|2684.57|2696.75|2683.75|29
1622686740000|2021-06-03 02:19:00|2697.15|2684.15|2697.59|2684.59|2697.94|2684.94|2697.15|2684.15|28
1622686750000|2021-06-03 02:19:10|2697.62|2684.62|2697.66|2684.66|2698.12|2685.12|2697.44|2684.44|28
1622686760000|2021-06-03 02:19:20|2697.67|2684.67|2696.86|2683.86|2698.08|2685.08|2696.86|2683.86|36
1622686770000|2021-06-03 02:19:30|2696.81|2683.81|2697.24|2684.24|2697.67|2684.67|2696.81|2683.81|35
1622686780000|2021-06-03 02:19:40|2697.27|2684.27|2697.82|2684.82|2697.96|2684.96|2697.26|2684.26|39
1622686790000|2021-06-03 02:19:50|2697.8|2684.8|2697.08|2684.08|2698.15|2685.15|2696.93|2683.93|28
1622686800000|2021-06-03 02:20:00|2697.09|2684.09|2696.15|2683.15|2697.09|2684.09|2695.99|2682.99|33
1622686810000|2021-06-03 02:20:10|2696.1|2683.1|2695.63|2682.63|2696.72|2683.72|2695.63|2682.63|36
1622686820000|2021-06-03 02:20:20|2695.81|2682.81|2693.52|2680.52|2695.81|2682.81|2693.33|2680.33|39
1622686830000|2021-06-03 02:20:30|2693.68|2680.68|2693.27|2680.27|2693.85|2680.85|2693.07|2680.07|34
1622686840000|2021-06-03 02:20:40|2693.25|2680.25|2692.38|2679.38|2693.25|2680.25|2692.28|2679.28|36
1622686850000|2021-06-03 02:20:50|2692.57|2679.57|2694.1|2681.1|2694.1|2681.1|2692.38|2679.38|25
1622686860000|2021-06-03 02:21:00|2694.12|2681.12|2695.86|2682.86|2696.17|2683.17|2694.12|2681.12|37
1622686870000|2021-06-03 02:21:10|2695.64|2682.64|2696.05|2683.05|2696.14|2683.14|2695.52|2682.52|36
1622686880000|2021-06-03 02:21:20|2696.04|2683.04|2697.36|2684.36|2697.36|2684.36|2696.04|2683.04|27
1622686890000|2021-06-03 02:21:30|2697.71|2684.71|2697.79|2684.79|2697.8|2684.8|2697.37|2684.37|22
1622686900000|2021-06-03 02:21:40|2697.78|2684.78|2697.5|2684.5|2697.81|2684.81|2697.39|2684.39|23
1622686910000|2021-06-03 02:21:50|2697.45|2684.45|2698.11|2685.11|2698.2|2685.2|2697.45|2684.45|28
1622686920000|2021-06-03 02:22:00|2698.14|2685.14|2698.99|2685.99|2699.11|2686.11|2698.14|2685.14|27
1622686930000|2021-06-03 02:22:10|2699.01|2686.01|2699.39|2686.39|2700.06|2687.06|2698.85|2685.85|30
1622686940000|2021-06-03 02:22:20|2699.34|2686.34|2699.64|2686.64|2699.79|2686.79|2699.24|2686.24|20
1622686950000|2021-06-03 02:22:30|2699.7|2686.7|2699.84|2686.84|2699.95|2686.95|2699.7|2686.7|20
1622686960000|2021-06-03 02:22:40|2699.87|2686.87|2700.09|2687.09|2700.15|2687.15|2699.74|2686.74|25
1622686970000|2021-06-03 02:22:50|2700.11|2687.11|2699.69|2686.69|2700.11|2687.11|2699.66|2686.66|12
1622686980000|2021-06-03 02:23:00|2699.76|2686.76|2700.02|2687.02|2700.09|2687.09|2699.76|2686.76|19
1622686990000|2021-06-03 02:23:10|2700.05|2687.05|2699.83|2686.83|2700.22|2687.22|2699.74|2686.74|27
1622687000000|2021-06-03 02:23:20|2699.75|2686.75|2699.65|2686.65|2699.93|2686.93|2699.49|2686.49|34
1622687010000|2021-06-03 02:23:30|2699.68|2686.68|2699.4|2686.4|2699.8|2686.8|2699.39|2686.39|22
1622687020000|2021-06-03 02:23:40|2699.39|2686.39|2698.7|2685.7|2699.46|2686.46|2698.7|2685.7|29
1622687030000|2021-06-03 02:23:50|2698.79|2685.79|2698.99|2685.99|2699.15|2686.15|2698.62|2685.62|30
1622687040000|2021-06-03 02:24:00|2699.01|2686.01|2699.71|2686.71|2700.07|2687.07|2698.9|2685.9|25
1622687050000|2021-06-03 02:24:10|2699.7|2686.7|2698.51|2685.51|2699.7|2686.7|2698.4|2685.4|28
1622687060000|2021-06-03 02:24:20|2698.45|2685.45|2696.97|2683.97|2698.45|2685.45|2696.97|2683.97|32
1622687070000|2021-06-03 02:24:30|2697.05|2684.05|2696.76|2683.76|2697.25|2684.25|2696.53|2683.53|34
1622687080000|2021-06-03 02:24:40|2696.63|2683.63|2696.61|2683.61|2697.07|2684.07|2696.36|2683.36|31
1622687090000|2021-06-03 02:24:50|2696.63|2683.63|2697.6|2684.6|2697.89|2684.89|2696.53|2683.53|35
1622687100000|2021-06-03 02:25:00|2697.45|2684.45|2697.83|2684.83|2697.89|2684.89|2697.45|2684.45|28
1622687110000|2021-06-03 02:25:10|2697.85|2684.85|2698.05|2685.05|2698.23|2685.23|2697.75|2684.75|26
1622687120000|2021-06-03 02:25:20|2697.98|2684.98|2698.59|2685.59|2698.78|2685.78|2697.98|2684.98|23
1622687130000|2021-06-03 02:25:30|2698.64|2685.64|2698.66|2685.66|2698.9|2685.9|2698.5|2685.5|17
1622687140000|2021-06-03 02:25:40|2698.63|2685.63|2699.16|2686.16|2699.16|2686.16|2698.47|2685.47|23
1622687150000|2021-06-03 02:25:50|2699|2686|2698.59|2685.59|2699.13|2686.13|2698.22|2685.22|31
1622687160000|2021-06-03 02:26:00|2698.31|2685.31|2697.46|2684.46|2698.31|2685.31|2696.99|2683.99|29
1622687170000|2021-06-03 02:26:10|2697.44|2684.44|2696.15|2683.15|2697.44|2684.44|2695.95|2682.95|35
1622687180000|2021-06-03 02:26:20|2696.03|2683.03|2696.32|2683.32|2696.36|2683.36|2695.66|2682.66|34
1622687190000|2021-06-03 02:26:30|2696.24|2683.24|2696.21|2683.21|2696.51|2683.51|2696.11|2683.11|29
1622687200000|2021-06-03 02:26:40|2696.18|2683.18|2696.83|2683.83|2696.9|2683.9|2695.25|2682.25|30
1622687210000|2021-06-03 02:26:50|2696.84|2683.84|2698.1|2685.1|2698.1|2685.1|2696.69|2683.69|30
1622687220000|2021-06-03 02:27:00|2698.09|2685.09|2697.13|2684.13|2698.09|2685.09|2696.88|2683.88|35
1622687230000|2021-06-03 02:27:10|2697.05|2684.05|2697.75|2684.75|2697.75|2684.75|2696.87|2683.87|33
1622687240000|2021-06-03 02:27:20|2697.84|2684.84|2697.94|2684.94|2698.12|2685.12|2697.84|2684.84|28
1622687250000|2021-06-03 02:27:30|2697.97|2684.97|2697.52|2684.52|2697.99|2684.99|2697.36|2684.36|26
1622687260000|2021-06-03 02:27:40|2697.53|2684.53|2698.59|2685.59|2698.59|2685.59|2697.53|2684.53|32
1622687270000|2021-06-03 02:27:50|2698.63|2685.63|2696.43|2683.43|2698.64|2685.64|2695.69|2682.69|38
1622687280000|2021-06-03 02:28:00|2696.29|2683.29|2696.06|2683.06|2696.29|2683.29|2695.43|2682.43|31
1622687290000|2021-06-03 02:28:10|2695.96|2682.96|2695.21|2682.21|2695.96|2682.96|2694.96|2681.96|30
1622687300000|2021-06-03 02:28:20|2695.22|2682.22|2694.44|2681.44|2695.22|2682.22|2694.38|2681.38|30
1622687310000|2021-06-03 02:28:30|2694.38|2681.38|2690.96|2677.96|2694.38|2681.38|2690.86|2677.86|36
1622687320000|2021-06-03 02:28:40|2690.93|2677.93|2690.89|2677.89|2691.42|2678.42|2690.38|2677.38|31
1622687330000|2021-06-03 02:28:50|2690.95|2677.95|2690.56|2677.56|2691.09|2678.09|2690.56|2677.56|33
1622687340000|2021-06-03 02:29:00|2690.62|2677.62|2688.93|2675.93|2690.63|2677.63|2688.93|2675.93|30
1622687350000|2021-06-03 02:29:10|2688.94|2675.94|2690.23|2677.23|2690.45|2677.45|2688.88|2675.88|36
1622687360000|2021-06-03 02:29:20|2690.12|2677.12|2691.03|2678.03|2691.19|2678.19|2690.1|2677.1|37
1622687370000|2021-06-03 02:29:30|2690.9|2677.9|2690.07|2677.07|2691.22|2678.22|2690.07|2677.07|36
1622687380000|2021-06-03 02:29:40|2690.14|2677.14|2690.36|2677.36|2690.36|2677.36|2689.43|2676.43|35
1622687390000|2021-06-03 02:29:50|2690.42|2677.42|2690.99|2677.99|2691.12|2678.12|2690.29|2677.29|34
1622687400000|2021-06-03 02:30:00|2690.72|2677.72|2688.47|2675.47|2690.72|2677.72|2688.38|2675.38|38
1622687410000|2021-06-03 02:30:10|2688.43|2675.43|2688.04|2675.04|2688.58|2675.58|2687.83|2674.83|24
1622687420000|2021-06-03 02:30:20|2687.96|2674.96|2686.63|2673.63|2687.96|2674.96|2686.24|2673.24|31
1622687430000|2021-06-03 02:30:30|2686.43|2673.43|2685.1|2672.1|2686.46|2673.46|2685.07|2672.07|34
1622687440000|2021-06-03 02:30:40|2685.13|2672.13|2684.68|2671.68|2685.41|2672.41|2684.15|2671.15|34
1622687450000|2021-06-03 02:30:50|2684.77|2671.77|2684|2671|2684.82|2671.82|2683.94|2670.94|23
1622687460000|2021-06-03 02:31:00|2683.76|2670.76|2682.44|2669.44|2683.86|2670.86|2682.42|2669.42|27
1622687470000|2021-06-03 02:31:10|2682.46|2669.46|2684.7|2671.7|2684.76|2671.76|2682.46|2669.46|37
1622687480000|2021-06-03 02:31:20|2684.67|2671.67|2685.62|2672.62|2685.84|2672.84|2684.57|2671.57|34
1622687490000|2021-06-03 02:31:30|2685.59|2672.59|2685.44|2672.44|2685.83|2672.83|2685.11|2672.11|35
1622687500000|2021-06-03 02:31:40|2685.55|2672.55|2685.54|2672.54|2686.26|2673.26|2685.45|2672.45|27
1622687510000|2021-06-03 02:31:50|2685.52|2672.52|2686.1|2673.1|2686.12|2673.12|2685.43|2672.43|25
1622687520000|2021-06-03 02:32:00|2686.11|2673.11|2684.36|2671.36|2686.17|2673.17|2683.54|2670.54|31
1622687530000|2021-06-03 02:32:10|2684.35|2671.35|2683.07|2670.07|2684.35|2671.35|2682.85|2669.85|35
1622687540000|2021-06-03 02:32:20|2683.01|2670.01|2682.53|2669.53|2683.48|2670.48|2682.5|2669.5|34
1622687550000|2021-06-03 02:32:30|2682.43|2669.43|2681.74|2668.74|2682.43|2669.43|2681.74|2668.74|31
1622687560000|2021-06-03 02:32:40|2681.71|2668.71|2682.3|2669.3|2682.32|2669.32|2681.64|2668.64|28
1622687570000|2021-06-03 02:32:50|2682.32|2669.32|2681.24|2668.24|2682.34|2669.34|2680.62|2667.62|39
1622687580000|2021-06-03 02:33:00|2681.45|2668.45|2681.43|2668.43|2681.67|2668.67|2680.59|2667.59|37
1622687590000|2021-06-03 02:33:10|2680.84|2667.84|2682.92|2669.92|2683.04|2670.04|2679.47|2666.47|33
1622687600000|2021-06-03 02:33:20|2683.19|2670.19|2684.37|2671.37|2685.35|2672.35|2683.19|2670.19|27
1622687610000|2021-06-03 02:33:30|2685.32|2672.32|2685.23|2672.23|2685.57|2672.57|2684.11|2671.11|26
1622687620000|2021-06-03 02:33:40|2685.28|2672.28|2688.93|2675.93|2688.93|2675.93|2685.28|2672.28|37
1622687630000|2021-06-03 02:33:50|2688.98|2675.98|2691.13|2678.13|2691.4|2678.4|2688.98|2675.98|37
1622687640000|2021-06-03 02:34:00|2691.09|2678.09|2690.39|2677.39|2691.57|2678.57|2690.39|2677.39|39
1622687650000|2021-06-03 02:34:10|2690.44|2677.44|2691.51|2678.51|2691.67|2678.67|2689.62|2676.62|36
1622687660000|2021-06-03 02:34:20|2691.8|2678.8|2693.55|2680.55|2693.92|2680.92|2691.8|2678.8|36
1622687670000|2021-06-03 02:34:30|2693.6|2680.6|2696.13|2683.13|2696.2|2683.2|2693.25|2680.25|34
1622687680000|2021-06-03 02:34:40|2696.17|2683.17|2696.97|2683.97|2697.14|2684.14|2695.97|2682.97|34
1622687690000|2021-06-03 02:34:50|2697.39|2684.39|2697.83|2684.83|2698.01|2685.01|2697.04|2684.04|33
1622687700000|2021-06-03 02:35:00|2697.8|2684.8|2696.53|2683.53|2697.8|2684.8|2696.11|2683.11|37
1622687710000|2021-06-03 02:35:10|2696.57|2683.57|2696.72|2683.72|2697.01|2684.01|2696.03|2683.03|32
1622687720000|2021-06-03 02:35:20|2696.61|2683.61|2694.93|2681.93|2697.18|2684.18|2694.87|2681.87|34
1622687730000|2021-06-03 02:35:30|2694.65|2681.65|2694.54|2681.54|2694.83|2681.83|2694.23|2681.23|29
1622687740000|2021-06-03 02:35:40|2694.42|2681.42|2694.74|2681.74|2695.11|2682.11|2694.3|2681.3|30
1622687750000|2021-06-03 02:35:50|2694.78|2681.78|2692.63|2679.63|2694.78|2681.78|2692.43|2679.43|39
1622687760000|2021-06-03 02:36:00|2692.67|2679.67|2694.54|2681.54|2694.69|2681.69|2692.51|2679.51|35
1622687770000|2021-06-03 02:36:10|2694.63|2681.63|2694.37|2681.37|2695.45|2682.45|2694.19|2681.19|33
1622687780000|2021-06-03 02:36:20|2694.25|2681.25|2695.2|2682.2|2695.2|2682.2|2693.76|2680.76|33
1622687790000|2021-06-03 02:36:30|2694.82|2681.82|2696.22|2683.22|2697.52|2684.52|2694.82|2681.82|38
1622687800000|2021-06-03 02:36:40|2696|2683|2696.93|2683.93|2696.93|2683.93|2695.28|2682.28|34
1622687810000|2021-06-03 02:36:50|2696.92|2683.92|2697.13|2684.13|2697.42|2684.42|2696.67|2683.67|33
1622687820000|2021-06-03 02:37:00|2697.14|2684.14|2696|2683|2697.51|2684.51|2696|2683|37
1622687830000|2021-06-03 02:37:10|2695.84|2682.84|2696.31|2683.31|2697.09|2684.09|2695.37|2682.37|37
1622687840000|2021-06-03 02:37:20|2696.42|2683.42|2696.12|2683.12|2696.63|2683.63|2696.12|2683.12|31
1622687850000|2021-06-03 02:37:30|2696.09|2683.09|2695.41|2682.41|2696.13|2683.13|2694.8|2681.8|28
1622687860000|2021-06-03 02:37:40|2695.58|2682.58|2694.8|2681.8|2696.4|2683.4|2694.77|2681.77|34
1622687870000|2021-06-03 02:37:50|2694.84|2681.84|2694.83|2681.83|2694.94|2681.94|2694.77|2681.77|25
1622687880000|2021-06-03 02:38:00|2694.95|2681.95|2696.09|2683.09|2696.12|2683.12|2694.95|2681.95|32
1622687890000|2021-06-03 02:38:10|2696.12|2683.12|2696.02|2683.02|2696.17|2683.17|2695.57|2682.57|30
1622687900000|2021-06-03 02:38:20|2696.03|2683.03|2697.14|2684.14|2697.14|2684.14|2696|2683|25
1622687910000|2021-06-03 02:38:30|2697.13|2684.13|2697.08|2684.08|2697.32|2684.32|2696.46|2683.46|30
1622687920000|2021-06-03 02:38:40|2697.12|2684.12|2697.2|2684.2|2697.43|2684.43|2697.03|2684.03|24
1622687930000|2021-06-03 02:38:50|2697.26|2684.26|2697.61|2684.61|2697.63|2684.63|2697.26|2684.26|28
1622687940000|2021-06-03 02:39:00|2697.6|2684.6|2696.59|2683.59|2697.62|2684.62|2696.27|2683.27|31
1622687950000|2021-06-03 02:39:10|2696.6|2683.6|2696.26|2683.26|2696.66|2683.66|2696.1|2683.1|27
1622687960000|2021-06-03 02:39:20|2696.36|2683.36|2697.4|2684.4|2697.44|2684.44|2696.36|2683.36|30
1622687970000|2021-06-03 02:39:30|2697.37|2684.37|2697.11|2684.11|2697.39|2684.39|2696.82|2683.82|32
1622687980000|2021-06-03 02:39:40|2697.35|2684.35|2697.02|2684.02|2697.35|2684.35|2696.83|2683.83|27
1622687990000|2021-06-03 02:39:50|2697.07|2684.07|2697.02|2684.02|2697.17|2684.17|2696.78|2683.78|31
1622688000000|2021-06-03 02:40:00|2697|2684|2695.2|2682.2|2697|2684|2694.67|2681.67|35
1622688010000|2021-06-03 02:40:10|2695.13|2682.13|2695.23|2682.23|2695.23|2682.23|2694.28|2681.28|33
1622688020000|2021-06-03 02:40:20|2695.24|2682.24|2694.6|2681.6|2695.72|2682.72|2694.18|2681.18|33
1622688030000|2021-06-03 02:40:30|2694.49|2681.49|2695.45|2682.45|2695.46|2682.46|2694.34|2681.34|30
1622688040000|2021-06-03 02:40:40|2695.38|2682.38|2696.4|2683.4|2696.56|2683.56|2695.38|2682.38|32
1622688050000|2021-06-03 02:40:50|2696.52|2683.52|2696.68|2683.68|2696.68|2683.68|2696.12|2683.12|34
1622688060000|2021-06-03 02:41:00|2696.66|2683.66|2694.99|2681.99|2696.73|2683.73|2694.7|2681.7|40
1622688070000|2021-06-03 02:41:10|2695|2682|2695.24|2682.24|2695.75|2682.75|2694.7|2681.7|37
1622688080000|2021-06-03 02:41:20|2695.23|2682.23|2696.34|2683.34|2696.35|2683.35|2695.13|2682.13|37
1622688090000|2021-06-03 02:41:30|2696.32|2683.32|2696.92|2683.92|2697.09|2684.09|2696.3|2683.3|29
1622688100000|2021-06-03 02:41:40|2696.86|2683.86|2695.7|2682.7|2696.86|2683.86|2695.34|2682.34|33
1622688110000|2021-06-03 02:41:50|2695.76|2682.76|2695.08|2682.08|2695.77|2682.77|2694.85|2681.85|28
1622688120000|2021-06-03 02:42:00|2694.94|2681.94|2693.97|2680.97|2695.17|2682.17|2693.76|2680.76|31
1622688130000|2021-06-03 02:42:10|2693.99|2680.99|2693.61|2680.61|2694.3|2681.3|2693.4|2680.4|27
1622688140000|2021-06-03 02:42:20|2693.39|2680.39|2691.79|2678.79|2693.39|2680.39|2691.65|2678.65|33
1622688150000|2021-06-03 02:42:30|2691.87|2678.87|2691.57|2678.57|2691.87|2678.87|2691.55|2678.55|34
1622688160000|2021-06-03 02:42:40|2691.68|2678.68|2691.7|2678.7|2691.79|2678.79|2691.57|2678.57|29
1622688170000|2021-06-03 02:42:50|2691.72|2678.72|2688.38|2675.38|2691.72|2678.72|2688.38|2675.38|36
1622688180000|2021-06-03 02:43:00|2688.68|2675.68|2688.66|2675.66|2688.93|2675.93|2688.01|2675.01|35
1622688190000|2021-06-03 02:43:10|2688.59|2675.59|2689.23|2676.23|2689.23|2676.23|2688.47|2675.47|34
1622688200000|2021-06-03 02:43:20|2689.73|2676.73|2688.89|2675.89|2690.11|2677.11|2688.74|2675.74|32
1622688210000|2021-06-03 02:43:30|2689.13|2676.13|2690.06|2677.06|2690.22|2677.22|2689.13|2676.13|35
1622688220000|2021-06-03 02:43:40|2690.09|2677.09|2690.19|2677.19|2690.27|2677.27|2689.99|2676.99|27
1622688230000|2021-06-03 02:43:50|2690.09|2677.09|2690.05|2677.05|2690.19|2677.19|2689.78|2676.78|27
1622688240000|2021-06-03 02:44:00|2690.07|2677.07|2692.57|2679.57|2692.57|2679.57|2690.07|2677.07|33
1622688250000|2021-06-03 02:44:10|2692.61|2679.61|2693.25|2680.25|2693.66|2680.66|2692.61|2679.61|37
1622688260000|2021-06-03 02:44:20|2693.27|2680.27|2694.09|2681.09|2694.09|2681.09|2693.27|2680.27|33
1622688270000|2021-06-03 02:44:30|2694.47|2681.47|2695.71|2682.71|2695.99|2682.99|2694.47|2681.47|27
1622688280000|2021-06-03 02:44:40|2695.7|2682.7|2695.85|2682.85|2695.94|2682.94|2695.61|2682.61|18
1622688290000|2021-06-03 02:44:50|2695.62|2682.62|2695.71|2682.71|2695.83|2682.83|2695.26|2682.26|33
1622688300000|2021-06-03 02:45:00|2695.68|2682.68|2693.9|2680.9|2695.77|2682.77|2693.89|2680.89|34
1622688310000|2021-06-03 02:45:10|2693.86|2680.86|2693.75|2680.75|2694.39|2681.39|2690.86|2677.86|36
1622688320000|2021-06-03 02:45:20|2694.08|2681.08|2693.89|2680.89|2694.08|2681.08|2693|2680|33
1622688330000|2021-06-03 02:45:30|2693.74|2680.74|2692.98|2679.98|2694.31|2681.31|2692.65|2679.65|34
1622688340000|2021-06-03 02:45:40|2692.87|2679.87|2690.66|2677.66|2692.87|2679.87|2690.66|2677.66|37
1622688350000|2021-06-03 02:45:50|2690.39|2677.39|2690.29|2677.29|2690.57|2677.57|2690.08|2677.08|32
1622688360000|2021-06-03 02:46:00|2690.36|2677.36|2691.38|2678.38|2691.81|2678.81|2690.36|2677.36|33
1622688370000|2021-06-03 02:46:10|2691.28|2678.28|2691|2678|2691.39|2678.39|2690.51|2677.51|30
1622688380000|2021-06-03 02:46:20|2690.99|2677.99|2691.7|2678.7|2691.7|2678.7|2690.8|2677.8|30
1622688390000|2021-06-03 02:46:30|2691.63|2678.63|2691.51|2678.51|2692.34|2679.34|2691.33|2678.33|30
1622688400000|2021-06-03 02:46:40|2691.52|2678.52|2691.69|2678.69|2692.56|2679.56|2691.47|2678.47|33
1622688410000|2021-06-03 02:46:50|2691.75|2678.75|2692.42|2679.42|2692.42|2679.42|2691.63|2678.63|27
1622688420000|2021-06-03 02:47:00|2692.28|2679.28|2691.62|2678.62|2692.68|2679.68|2691.62|2678.62|30
1622688430000|2021-06-03 02:47:10|2691.72|2678.72|2691.12|2678.12|2691.78|2678.78|2690.97|2677.97|31
1622688440000|2021-06-03 02:47:20|2691.11|2678.11|2692.04|2679.04|2692.04|2679.04|2691.11|2678.11|25
1622688450000|2021-06-03 02:47:30|2692.07|2679.07|2692.05|2679.05|2692.31|2679.31|2691.98|2678.98|32
1622688460000|2021-06-03 02:47:40|2692.06|2679.06|2691.33|2678.33|2692.26|2679.26|2691.33|2678.33|30
1622688470000|2021-06-03 02:47:50|2691.31|2678.31|2691.02|2678.02|2691.32|2678.32|2690.78|2677.78|32
1622688480000|2021-06-03 02:48:00|2691.01|2678.01|2690.06|2677.06|2691.16|2678.16|2689.96|2676.96|29
1622688490000|2021-06-03 02:48:10|2689.98|2676.98|2689.76|2676.76|2690.25|2677.25|2689.76|2676.76|35
1622688500000|2021-06-03 02:48:20|2689.79|2676.79|2688.79|2675.79|2689.79|2676.79|2688.37|2675.37|36
1622688510000|2021-06-03 02:48:30|2689.24|2676.24|2687.92|2674.92|2689.24|2676.24|2687.82|2674.82|36
1622688520000|2021-06-03 02:48:40|2687.87|2674.87|2688.42|2675.42|2688.49|2675.49|2687.54|2674.54|33
1622688530000|2021-06-03 02:48:50|2688.26|2675.26|2687.04|2674.04|2688.28|2675.28|2686.97|2673.97|34
1622688540000|2021-06-03 02:49:00|2687.09|2674.09|2685.43|2672.43|2687.09|2674.09|2685.42|2672.42|38
1622688550000|2021-06-03 02:49:10|2685.15|2672.15|2686.12|2673.12|2686.12|2673.12|2684.96|2671.96|26
1622688560000|2021-06-03 02:49:20|2686.04|2673.04|2689.04|2676.04|2689.04|2676.04|2686.04|2673.04|36
1622688570000|2021-06-03 02:49:30|2688.96|2675.96|2689.35|2676.35|2689.35|2676.35|2688.5|2675.5|36
1622688580000|2021-06-03 02:49:40|2689.36|2676.36|2690.87|2677.87|2691.11|2678.11|2689.36|2676.36|34
1622688590000|2021-06-03 02:49:50|2690.74|2677.74|2690.56|2677.56|2690.76|2677.76|2690.36|2677.36|38
1622688600000|2021-06-03 02:50:00|2690.68|2677.68|2689.65|2676.65|2690.71|2677.71|2689.65|2676.65|35
1622688610000|2021-06-03 02:50:10|2689.85|2676.85|2691.02|2678.02|2691.02|2678.02|2689.81|2676.81|32
1622688620000|2021-06-03 02:50:20|2691.01|2678.01|2692.28|2679.28|2692.33|2679.33|2690.38|2677.38|27
1622688630000|2021-06-03 02:50:30|2692.33|2679.33|2692.53|2679.53|2692.98|2679.98|2692.18|2679.18|28
1622688640000|2021-06-03 02:50:40|2692.65|2679.65|2692.9|2679.9|2693.1|2680.1|2692.51|2679.51|32
1622688650000|2021-06-03 02:50:50|2692.93|2679.93|2693.17|2680.17|2693.2|2680.2|2692.3|2679.3|39
1622688660000|2021-06-03 02:51:00|2693.21|2680.21|2692|2679|2693.7|2680.7|2692|2679|34
1622688670000|2021-06-03 02:51:10|2691.95|2678.95|2690.49|2677.49|2692.03|2679.03|2690.37|2677.37|33
1622688680000|2021-06-03 02:51:20|2690.05|2677.05|2688.95|2675.95|2690.05|2677.05|2687.8|2674.8|35
1622688690000|2021-06-03 02:51:30|2688.96|2675.96|2689.1|2676.1|2689.2|2676.2|2688.91|2675.91|21
1622688700000|2021-06-03 02:51:40|2689.05|2676.05|2689.12|2676.12|2689.16|2676.16|2688.16|2675.16|28
1622688710000|2021-06-03 02:51:50|2688.99|2675.99|2688.49|2675.49|2689.04|2676.04|2688.39|2675.39|32
1622688720000|2021-06-03 02:52:00|2688.02|2675.02|2687.04|2674.04|2688.02|2675.02|2686.75|2673.75|34
1622688730000|2021-06-03 02:52:10|2687.03|2674.03|2685.62|2672.62|2687.03|2674.03|2685.07|2672.07|33
1622688740000|2021-06-03 02:52:20|2685.6|2672.6|2685.14|2672.14|2685.6|2672.6|2685.1|2672.1|19
1622688750000|2021-06-03 02:52:30|2685.42|2672.42|2686.22|2673.22|2686.22|2673.22|2685.25|2672.25|33
1622688760000|2021-06-03 02:52:40|2686.27|2673.27|2686.6|2673.6|2686.6|2673.6|2686.17|2673.17|26
1622688770000|2021-06-03 02:52:50|2686.64|2673.64|2687.76|2674.76|2687.76|2674.76|2686.62|2673.62|26
1622688780000|2021-06-03 02:53:00|2687.75|2674.75|2690.43|2677.43|2690.43|2677.43|2687.75|2674.75|32
1622688790000|2021-06-03 02:53:10|2690.3|2677.3|2691.38|2678.38|2691.92|2678.92|2689.75|2676.75|35
1622688800000|2021-06-03 02:53:20|2691.76|2678.76|2691.18|2678.18|2691.79|2678.79|2690.97|2677.97|37
1622688810000|2021-06-03 02:53:30|2691.15|2678.15|2693.28|2680.28|2693.28|2680.28|2691.08|2678.08|37
1622688820000|2021-06-03 02:53:40|2693.3|2680.3|2692.31|2679.31|2693.55|2680.55|2691.86|2678.86|39
1622688830000|2021-06-03 02:53:50|2692.28|2679.28|2692.31|2679.31|2693.04|2680.04|2691.93|2678.93|32
1622688840000|2021-06-03 02:54:00|2692.37|2679.37|2691.93|2678.93|2692.48|2679.48|2691.93|2678.93|32
1622688850000|2021-06-03 02:54:10|2691.84|2678.84|2692.55|2679.55|2692.55|2679.55|2691.42|2678.42|33
1622688860000|2021-06-03 02:54:20|2692.58|2679.58|2694.16|2681.16|2694.54|2681.54|2692.58|2679.58|35
1622688870000|2021-06-03 02:54:30|2693.81|2680.81|2693.41|2680.41|2694.65|2681.65|2692.67|2679.67|34
1622688880000|2021-06-03 02:54:40|2694.45|2681.45|2694.68|2681.68|2695|2682|2693.97|2680.97|31
1622688890000|2021-06-03 02:54:50|2694.53|2681.53|2694.11|2681.11|2694.95|2681.95|2693.78|2680.78|32
1622688900000|2021-06-03 02:55:00|2694.2|2681.2|2695.2|2682.2|2695.26|2682.26|2694.18|2681.18|29
1622688910000|2021-06-03 02:55:10|2694.82|2681.82|2695.41|2682.41|2695.44|2682.44|2694.72|2681.72|32
1622688920000|2021-06-03 02:55:20|2695.62|2682.62|2697.01|2684.01|2697.12|2684.12|2695.62|2682.62|32
1622688930000|2021-06-03 02:55:30|2697.03|2684.03|2697.62|2684.62|2697.8|2684.8|2697.03|2684.03|33
1622688940000|2021-06-03 02:55:40|2697.7|2684.7|2697.94|2684.94|2698.54|2685.54|2697.49|2684.49|34
1622688950000|2021-06-03 02:55:50|2698.12|2685.12|2698.13|2685.13|2698.59|2685.59|2698.07|2685.07|31
1622688960000|2021-06-03 02:56:00|2698.35|2685.35|2698.49|2685.49|2698.65|2685.65|2698.33|2685.33|19
1622688970000|2021-06-03 02:56:10|2698.75|2685.75|2698.93|2685.93|2698.98|2685.98|2697.89|2684.89|18
1622688980000|2021-06-03 02:56:20|2698.94|2685.94|2699.78|2686.78|2699.82|2686.82|2698.94|2685.94|28
1622688990000|2021-06-03 02:56:30|2699.79|2686.79|2699.65|2686.65|2700.29|2687.29|2699.65|2686.65|13
1622689000000|2021-06-03 02:56:40|2700.01|2687.01|2700.22|2687.22|2700.75|2687.75|2699.7|2686.7|26
1622689010000|2021-06-03 02:56:50|2700.6|2687.6|2700.42|2687.42|2700.78|2687.78|2700.1|2687.1|31
1622689020000|2021-06-03 02:57:00|2700.5|2687.5|2704.29|2691.29|2704.29|2691.29|2700.31|2687.31|29
1622689030000|2021-06-03 02:57:10|2704.28|2691.28|2706.06|2693.06|2706.94|2693.94|2704.24|2691.24|28
1622689040000|2021-06-03 02:57:20|2706.08|2693.08|2706.26|2693.26|2706.28|2693.28|2703.67|2690.67|36
1622689050000|2021-06-03 02:57:30|2706.25|2693.25|2704.58|2691.58|2706.25|2693.25|2704.42|2691.42|29
1622689060000|2021-06-03 02:57:40|2704.65|2691.65|2701.79|2688.79|2704.65|2691.65|2701.53|2688.53|36
1622689070000|2021-06-03 02:57:50|2701.77|2688.77|2701.65|2688.65|2701.93|2688.93|2701.57|2688.57|33
1622689080000|2021-06-03 02:58:00|2701.64|2688.64|2700.02|2687.02|2701.71|2688.71|2699.88|2686.88|34
1622689090000|2021-06-03 02:58:10|2700.22|2687.22|2701.79|2688.79|2701.82|2688.82|2700.15|2687.15|38
1622689100000|2021-06-03 02:58:20|2701.78|2688.78|2703.23|2690.23|2703.23|2690.23|2701.78|2688.78|34
1622689110000|2021-06-03 02:58:30|2703.04|2690.04|2704.75|2691.75|2705.1|2692.1|2702.63|2689.63|37
1622689120000|2021-06-03 02:58:40|2704.84|2691.84|2706.64|2693.64|2706.77|2693.77|2704.63|2691.63|37
1622689130000|2021-06-03 02:58:50|2706.56|2693.56|2704.97|2691.97|2706.56|2693.56|2704.62|2691.62|35
1622689140000|2021-06-03 02:59:00|2704.98|2691.98|2703.96|2690.96|2705.23|2692.23|2702.94|2689.94|37
1622689150000|2021-06-03 02:59:10|2703.93|2690.93|2703.61|2690.61|2704.42|2691.42|2703.07|2690.07|31
1622689160000|2021-06-03 02:59:20|2703.87|2690.87|2703.47|2690.47|2704|2691|2703.03|2690.03|35
1622689170000|2021-06-03 02:59:30|2703.2|2690.2|2703.34|2690.34|2703.35|2690.35|2701.75|2688.75|36
1622689180000|2021-06-03 02:59:40|2703.35|2690.35|2702.92|2689.92|2703.35|2690.35|2702.78|2689.78|27
1622689190000|2021-06-03 02:59:50|2702.8|2689.8|2703.66|2690.66|2703.71|2690.71|2702.8|2689.8|30
1622689200000|2021-06-03 03:00:00|2703.91|2690.91|2702.33|2689.33|2703.91|2690.91|2702.12|2689.12|31
1622689210000|2021-06-03 03:00:10|2702.3|2689.3|2701.82|2688.82|2702.42|2689.42|2701.76|2688.76|29
1622689220000|2021-06-03 03:00:20|2701.97|2688.97|2702.76|2689.76|2702.77|2689.77|2701.86|2688.86|32
1622689230000|2021-06-03 03:00:30|2702.71|2689.71|2701.79|2688.79|2702.71|2689.71|2701.03|2688.03|35
1622689240000|2021-06-03 03:00:40|2702.02|2689.02|2699.27|2686.27|2702.02|2689.02|2699.27|2686.27|37
1622689250000|2021-06-03 03:00:50|2698.83|2685.83|2699.78|2686.78|2700|2687|2698.83|2685.83|35
1622689260000|2021-06-03 03:01:00|2699.57|2686.57|2698.65|2685.65|2699.57|2686.57|2698.53|2685.53|32
1622689270000|2021-06-03 03:01:10|2698.46|2685.46|2699.87|2686.87|2699.92|2686.92|2698.06|2685.06|35
1622689280000|2021-06-03 03:01:20|2700.34|2687.34|2698.78|2685.78|2700.34|2687.34|2698.49|2685.49|30
1622689290000|2021-06-03 03:01:30|2698.77|2685.77|2698.85|2685.85|2699.22|2686.22|2698.74|2685.74|35
1622689300000|2021-06-03 03:01:40|2698.84|2685.84|2698.45|2685.45|2698.86|2685.86|2698.26|2685.26|33
1622689310000|2021-06-03 03:01:50|2698.34|2685.34|2697.21|2684.21|2698.45|2685.45|2697.16|2684.16|29
1622689320000|2021-06-03 03:02:00|2697.17|2684.17|2698.22|2685.22|2698.24|2685.24|2697.17|2684.17|33
1622689330000|2021-06-03 03:02:10|2698.26|2685.26|2699.14|2686.14|2699.14|2686.14|2698.04|2685.04|35
1622689340000|2021-06-03 03:02:20|2699.18|2686.18|2699.37|2686.37|2699.82|2686.82|2698.94|2685.94|35
1622689350000|2021-06-03 03:02:30|2699.35|2686.35|2698.69|2685.69|2699.35|2686.35|2698.33|2685.33|33
1622689360000|2021-06-03 03:02:40|2698.58|2685.58|2699.25|2686.25|2699.25|2686.25|2697.93|2684.93|36
1622689370000|2021-06-03 03:02:50|2699.31|2686.31|2699.79|2686.79|2699.84|2686.84|2698.83|2685.83|32
1622689380000|2021-06-03 03:03:00|2699.81|2686.81|2698.08|2685.08|2699.81|2686.81|2697.91|2684.91|32
1622689390000|2021-06-03 03:03:10|2698.07|2685.07|2698.05|2685.05|2698.38|2685.38|2697.89|2684.89|32
1622689400000|2021-06-03 03:03:20|2698.02|2685.02|2697.63|2684.63|2698.13|2685.13|2697.63|2684.63|28
1622689410000|2021-06-03 03:03:30|2697.46|2684.46|2696.72|2683.72|2697.46|2684.46|2696.07|2683.07|33
1622689420000|2021-06-03 03:03:40|2696.69|2683.69|2696.94|2683.94|2696.98|2683.98|2696.58|2683.58|32
1622689430000|2021-06-03 03:03:50|2696.91|2683.91|2697.1|2684.1|2697.23|2684.23|2696.86|2683.86|28
1622689440000|2021-06-03 03:04:00|2697.18|2684.18|2697.64|2684.64|2697.64|2684.64|2696.95|2683.95|30
1622689450000|2021-06-03 03:04:10|2697.68|2684.68|2698.49|2685.49|2699.25|2686.25|2697.68|2684.68|29
1622689460000|2021-06-03 03:04:20|2698.34|2685.34|2699.45|2686.45|2699.62|2686.62|2698.11|2685.11|36
1622689470000|2021-06-03 03:04:30|2699.41|2686.41|2699.91|2686.91|2700.15|2687.15|2699.41|2686.41|39
1622689480000|2021-06-03 03:04:40|2699.62|2686.62|2699.52|2686.52|2699.64|2686.64|2699.43|2686.43|29
1622689490000|2021-06-03 03:04:50|2699.51|2686.51|2701.17|2688.17|2701.23|2688.23|2699.49|2686.49|30
1622689500000|2021-06-03 03:05:00|2701.18|2688.18|2701.24|2688.24|2701.31|2688.31|2701.01|2688.01|31
1622689510000|2021-06-03 03:05:10|2701.36|2688.36|2701.14|2688.14|2701.45|2688.45|2701.14|2688.14|27
1622689520000|2021-06-03 03:05:20|2701.18|2688.18|2702.33|2689.33|2702.33|2689.33|2700.62|2687.62|35
1622689530000|2021-06-03 03:05:30|2702.31|2689.31|2702.68|2689.68|2702.69|2689.69|2702.31|2689.31|29
1622689540000|2021-06-03 03:05:40|2702.48|2689.48|2704.33|2691.33|2704.35|2691.35|2702.48|2689.48|32
1622689550000|2021-06-03 03:05:50|2704.35|2691.35|2704.98|2691.98|2705.03|2692.03|2703.2|2690.2|36
1622689560000|2021-06-03 03:06:00|2705|2692|2706.13|2693.13|2706.23|2693.23|2705|2692|37
1622689570000|2021-06-03 03:06:10|2706.06|2693.06|2706.1|2693.1|2706.25|2693.25|2705.9|2692.9|31
1622689580000|2021-06-03 03:06:20|2706.2|2693.2|2706.21|2693.21|2706.37|2693.37|2706.1|2693.1|17
1622689590000|2021-06-03 03:06:30|2706.15|2693.15|2708.52|2695.52|2709.44|2696.44|2706.15|2693.15|37
1622689600000|2021-06-03 03:06:40|2708.4|2695.4|2707.83|2694.83|2708.4|2695.4|2707.54|2694.54|34
1622689610000|2021-06-03 03:06:50|2707.79|2694.79|2708.05|2695.05|2708.34|2695.34|2707.49|2694.49|33
1622689620000|2021-06-03 03:07:00|2708.06|2695.06|2708.11|2695.11|2708.42|2695.42|2707.24|2694.24|34
1622689630000|2021-06-03 03:07:10|2708.08|2695.08|2707.2|2694.2|2708.1|2695.1|2706.84|2693.84|34
1622689640000|2021-06-03 03:07:20|2707.18|2694.18|2706.73|2693.73|2707.26|2694.26|2706.73|2693.73|33
1622689650000|2021-06-03 03:07:30|2706.57|2693.57|2707.74|2694.74|2708.15|2695.15|2706.57|2693.57|31
1622689660000|2021-06-03 03:07:40|2707.76|2694.76|2708.09|2695.09|2708.41|2695.41|2707.23|2694.23|37
1622689670000|2021-06-03 03:07:50|2708.23|2695.23|2708.52|2695.52|2708.6|2695.6|2708.18|2695.18|21
1622689680000|2021-06-03 03:08:00|2708.5|2695.5|2708.45|2695.45|2708.58|2695.58|2708.45|2695.45|24
1622689690000|2021-06-03 03:08:10|2708.47|2695.47|2708.3|2695.3|2708.47|2695.47|2707.9|2694.9|25
1622689700000|2021-06-03 03:08:20|2708.32|2695.32|2708.58|2695.58|2708.75|2695.75|2708.32|2695.32|23
1622689710000|2021-06-03 03:08:30|2708.56|2695.56|2710.01|2697.01|2710.48|2697.48|2708.56|2695.56|33
1622689720000|2021-06-03 03:08:40|2710.1|2697.1|2711.17|2698.17|2711.27|2698.27|2709.91|2696.91|27
1622689730000|2021-06-03 03:08:50|2711.21|2698.21|2712.88|2699.88|2713.86|2700.86|2711.09|2698.09|33
1622689740000|2021-06-03 03:09:00|2712.89|2699.89|2717.64|2704.64|2717.64|2704.64|2712.89|2699.89|27
1622689750000|2021-06-03 03:09:10|2717.34|2704.34|2715.74|2702.74|2717.75|2704.75|2715.74|2702.74|37
1622689760000|2021-06-03 03:09:20|2715.71|2702.71|2715.36|2702.36|2715.9|2702.9|2714.48|2701.48|38
1622689770000|2021-06-03 03:09:30|2715.38|2702.38|2715.89|2702.89|2715.9|2702.9|2715.23|2702.23|28
1622689780000|2021-06-03 03:09:40|2715.99|2702.99|2719.42|2706.42|2719.57|2706.57|2715.43|2702.43|28
1622689790000|2021-06-03 03:09:50|2719.4|2706.4|2719.6|2706.6|2719.66|2706.66|2716.9|2703.9|36
1622689800000|2021-06-03 03:10:00|2719.59|2706.59|2716.29|2703.29|2719.59|2706.59|2716.29|2703.29|34
1622689810000|2021-06-03 03:10:10|2716.22|2703.22|2716.38|2703.38|2717.17|2704.17|2715.58|2702.58|37
1622689820000|2021-06-03 03:10:20|2716.39|2703.39|2716.29|2703.29|2717.24|2704.24|2715.44|2702.44|33
1622689830000|2021-06-03 03:10:30|2716.31|2703.31|2716.57|2703.57|2717.55|2704.55|2716.27|2703.27|35
1622689840000|2021-06-03 03:10:40|2716.56|2703.56|2716|2703|2716.78|2703.78|2716|2703|33
1622689850000|2021-06-03 03:10:50|2715.97|2702.97|2715.83|2702.83|2716.64|2703.64|2715.39|2702.39|38
1622689860000|2021-06-03 03:11:00|2715.81|2702.81|2715.63|2702.63|2716.28|2703.28|2715.52|2702.52|35
1622689870000|2021-06-03 03:11:10|2715.53|2702.53|2715.28|2702.28|2715.63|2702.63|2715.01|2702.01|33
1622689880000|2021-06-03 03:11:20|2715.24|2702.24|2714.33|2701.33|2715.29|2702.29|2714.2|2701.2|21
1622689890000|2021-06-03 03:11:30|2714.19|2701.19|2714.03|2701.03|2714.28|2701.28|2713.85|2700.85|32
1622689900000|2021-06-03 03:11:40|2714.02|2701.02|2713.06|2700.06|2714.02|2701.02|2712.78|2699.78|33
1622689910000|2021-06-03 03:11:50|2713.02|2700.02|2713.16|2700.16|2713.16|2700.16|2713|2700|12
1622689920000|2021-06-03 03:12:00|2713.13|2700.13|2711.89|2698.89|2713.19|2700.19|2711.84|2698.84|26
1622689930000|2021-06-03 03:12:10|2711.72|2698.72|2712.95|2699.95|2712.95|2699.95|2711.68|2698.68|25
1622689940000|2021-06-03 03:12:20|2712.97|2699.97|2711.91|2698.91|2713.29|2700.29|2711.91|2698.91|17
1622689950000|2021-06-03 03:12:30|2712.05|2699.05|2714.27|2701.27|2714.27|2701.27|2711.56|2698.56|32
1622689960000|2021-06-03 03:12:40|2714.53|2701.53|2714.63|2701.63|2714.68|2701.68|2714.53|2701.53|18
1622689970000|2021-06-03 03:12:50|2714.65|2701.65|2713.29|2700.29|2714.71|2701.71|2713.26|2700.26|17
1622689980000|2021-06-03 03:13:00|2713.3|2700.3|2713.4|2700.4|2713.74|2700.74|2713.02|2700.02|28
1622689990000|2021-06-03 03:13:10|2713.6|2700.6|2714.16|2701.16|2714.38|2701.38|2713.6|2700.6|27
1622690000000|2021-06-03 03:13:20|2714.13|2701.13|2714.02|2701.02|2714.34|2701.34|2713.45|2700.45|32
1622690010000|2021-06-03 03:13:30|2714.01|2701.01|2713.3|2700.3|2714.01|2701.01|2713.25|2700.25|29
1622690020000|2021-06-03 03:13:40|2713.36|2700.36|2714.04|2701.04|2714.17|2701.17|2713.29|2700.29|22
1622690030000|2021-06-03 03:13:50|2714.02|2701.02|2713.92|2700.92|2714.1|2701.1|2713.4|2700.4|22
1622690040000|2021-06-03 03:14:00|2713.91|2700.91|2712.64|2699.64|2713.91|2700.91|2712.61|2699.61|17
1622690050000|2021-06-03 03:14:10|2712.59|2699.59|2712.5|2699.5|2712.6|2699.6|2711.76|2698.76|24
1622690060000|2021-06-03 03:14:20|2712.75|2699.75|2712.49|2699.49|2713.22|2700.22|2712.29|2699.29|33
1622690070000|2021-06-03 03:14:30|2712.51|2699.51|2711.52|2698.52|2712.51|2699.51|2711.43|2698.43|24
1622690080000|2021-06-03 03:14:40|2711.56|2698.56|2712.59|2699.59|2712.59|2699.59|2711.44|2698.44|19
1622690090000|2021-06-03 03:14:50|2712.67|2699.67|2712.79|2699.79|2712.86|2699.86|2712.59|2699.59|31
1622690100000|2021-06-03 03:15:00|2712.81|2699.81|2711.03|2698.03|2712.81|2699.81|2710.96|2697.96|29
1622690110000|2021-06-03 03:15:10|2711.06|2698.06|2711.02|2698.02|2711.42|2698.42|2711.02|2698.02|27
1622690120000|2021-06-03 03:15:20|2710.88|2697.88|2712.24|2699.24|2712.24|2699.24|2710.88|2697.88|28
1622690130000|2021-06-03 03:15:30|2711.93|2698.93|2712.41|2699.41|2712.59|2699.59|2711.66|2698.66|28
1622690140000|2021-06-03 03:15:40|2712.36|2699.36|2712.48|2699.48|2712.67|2699.67|2712.36|2699.36|34
1622690150000|2021-06-03 03:15:50|2712.59|2699.59|2712.44|2699.44|2712.62|2699.62|2712.09|2699.09|28
1622690160000|2021-06-03 03:16:00|2712.45|2699.45|2712.36|2699.36|2712.73|2699.73|2712.34|2699.34|18
1622690170000|2021-06-03 03:16:10|2712.38|2699.38|2711.31|2698.31|2712.98|2699.98|2711.31|2698.31|21
1622690180000|2021-06-03 03:16:20|2711.34|2698.34|2711.21|2698.21|2711.78|2698.78|2710.89|2697.89|26
1622690190000|2021-06-03 03:16:30|2711.23|2698.23|2711.1|2698.1|2712.53|2699.53|2711.03|2698.03|35
1622690200000|2021-06-03 03:16:40|2711.17|2698.17|2711.25|2698.25|2711.25|2698.25|2710.5|2697.5|32
1622690210000|2021-06-03 03:16:50|2711.08|2698.08|2710.65|2697.65|2711.19|2698.19|2710.32|2697.32|28
1622690220000|2021-06-03 03:17:00|2710.66|2697.66|2712.19|2699.19|2712.39|2699.39|2710.66|2697.66|32
1622690230000|2021-06-03 03:17:10|2712.14|2699.14|2712.31|2699.31|2712.35|2699.35|2711.66|2698.66|25
1622690240000|2021-06-03 03:17:20|2712.34|2699.34|2713.27|2700.27|2713.53|2700.53|2712.34|2699.34|33
1622690250000|2021-06-03 03:17:30|2713.2|2700.2|2715.51|2702.51|2715.52|2702.52|2713.15|2700.15|31
1622690260000|2021-06-03 03:17:40|2715.59|2702.59|2716.23|2703.23|2716.61|2703.61|2715.08|2702.08|35
1622690270000|2021-06-03 03:17:50|2716.36|2703.36|2716.91|2703.91|2716.91|2703.91|2716.27|2703.27|34
1622690280000|2021-06-03 03:18:00|2716.87|2703.87|2716.96|2703.96|2717.07|2704.07|2715.84|2702.84|35
1622690290000|2021-06-03 03:18:10|2716.99|2703.99|2717.04|2704.04|2717.27|2704.27|2716.12|2703.12|32
1622690300000|2021-06-03 03:18:20|2717.14|2704.14|2716.44|2703.44|2717.73|2704.73|2715.89|2702.89|38
1622690310000|2021-06-03 03:18:30|2716.6|2703.6|2716.91|2703.91|2717.19|2704.19|2715.94|2702.94|32
1622690320000|2021-06-03 03:18:40|2716.84|2703.84|2716.84|2703.84|2717.09|2704.09|2716.65|2703.65|31
1622690330000|2021-06-03 03:18:50|2716.96|2703.96|2717.09|2704.09|2717.12|2704.12|2716.86|2703.86|19
1622690340000|2021-06-03 03:19:00|2717.08|2704.08|2716.34|2703.34|2717.18|2704.18|2716.26|2703.26|20
1622690350000|2021-06-03 03:19:10|2716.28|2703.28|2714.41|2701.41|2716.28|2703.28|2714.19|2701.19|35
1622690360000|2021-06-03 03:19:20|2714.19|2701.19|2716.27|2703.27|2716.29|2703.29|2714.17|2701.17|24
1622690370000|2021-06-03 03:19:30|2716.31|2703.31|2716.3|2703.3|2716.45|2703.45|2715.63|2702.63|29
1622690380000|2021-06-03 03:19:40|2716.33|2703.33|2717.2|2704.2|2717.37|2704.37|2716.17|2703.17|31
1622690390000|2021-06-03 03:19:50|2717.18|2704.18|2717.59|2704.59|2719.51|2706.51|2717.11|2704.11|34
1622690400000|2021-06-03 03:20:00|2717.48|2704.48|2718.28|2705.28|2718.57|2705.57|2717.48|2704.48|28
1622690410000|2021-06-03 03:20:10|2717.92|2704.92|2716.83|2703.83|2718.06|2705.06|2716.62|2703.62|28
1622690420000|2021-06-03 03:20:20|2716.92|2703.92|2718.32|2705.32|2718.45|2705.45|2716.83|2703.83|25
1622690430000|2021-06-03 03:20:30|2718.22|2705.22|2717.3|2704.3|2718.22|2705.22|2716.99|2703.99|32
1622690440000|2021-06-03 03:20:40|2717.56|2704.56|2716.57|2703.57|2717.56|2704.56|2716.57|2703.57|34
1622690450000|2021-06-03 03:20:50|2717.22|2704.22|2716.09|2703.09|2717.22|2704.22|2715.57|2702.57|34
1622690460000|2021-06-03 03:21:00|2715.8|2702.8|2716.18|2703.18|2716.6|2703.6|2715.8|2702.8|22
1622690470000|2021-06-03 03:21:10|2715.55|2702.55|2716|2703|2716|2703|2715.31|2702.31|30
1622690480000|2021-06-03 03:21:20|2716.13|2703.13|2716.52|2703.52|2716.84|2703.84|2716.1|2703.1|26
1622690490000|2021-06-03 03:21:30|2716.48|2703.48|2717.29|2704.29|2717.58|2704.58|2716.48|2703.48|26
1622690500000|2021-06-03 03:21:40|2717.27|2704.27|2717.33|2704.33|2717.37|2704.37|2717.09|2704.09|21
1622690510000|2021-06-03 03:21:50|2717.56|2704.56|2717.18|2704.18|2717.56|2704.56|2717.08|2704.08|29
1622690520000|2021-06-03 03:22:00|2717.17|2704.17|2716.64|2703.64|2717.55|2704.55|2716.63|2703.63|26
1622690530000|2021-06-03 03:22:10|2716.6|2703.6|2715.49|2702.49|2716.81|2703.81|2715.38|2702.38|35
1622690540000|2021-06-03 03:22:20|2715.35|2702.35|2716.29|2703.29|2716.41|2703.41|2715.35|2702.35|31
1622690550000|2021-06-03 03:22:30|2716.24|2703.24|2716.71|2703.71|2717.02|2704.02|2716.24|2703.24|28
1622690560000|2021-06-03 03:22:40|2716.79|2703.79|2717.32|2704.32|2717.45|2704.45|2716.59|2703.59|33
1622690570000|2021-06-03 03:22:50|2717.25|2704.25|2717.22|2704.22|2717.29|2704.29|2716.93|2703.93|24
1622690580000|2021-06-03 03:23:00|2717.27|2704.27|2716.7|2703.7|2717.28|2704.28|2716.48|2703.48|35
1622690590000|2021-06-03 03:23:10|2716.73|2703.73|2718.13|2705.13|2718.13|2705.13|2716.69|2703.69|26
1622690600000|2021-06-03 03:23:20|2718.15|2705.15|2717.88|2704.88|2718.24|2705.24|2717.59|2704.59|33
1622690610000|2021-06-03 03:23:30|2718.04|2705.04|2718.51|2705.51|2718.59|2705.59|2717.5|2704.5|32
1622690620000|2021-06-03 03:23:40|2718.55|2705.55|2718.73|2705.73|2718.73|2705.73|2718.45|2705.45|32
1622690630000|2021-06-03 03:23:50|2718.72|2705.72|2719.21|2706.21|2719.8|2706.8|2718.64|2705.64|33
1622690640000|2021-06-03 03:24:00|2719.22|2706.22|2720.44|2707.44|2720.86|2707.86|2719.2|2706.2|27
1622690650000|2021-06-03 03:24:10|2720.65|2707.65|2720.98|2707.98|2721.06|2708.06|2720.42|2707.42|30
1622690660000|2021-06-03 03:24:20|2720.96|2707.96|2720.73|2707.73|2721.01|2708.01|2720.56|2707.56|32
1622690670000|2021-06-03 03:24:30|2720.77|2707.77|2723.67|2710.67|2723.67|2710.67|2720.71|2707.71|34
1622690680000|2021-06-03 03:24:40|2723.62|2710.62|2724.18|2711.18|2724.28|2711.28|2722.52|2709.52|37
1622690690000|2021-06-03 03:24:50|2723.97|2710.97|2723.58|2710.58|2724.45|2711.45|2723.57|2710.57|35
1622690700000|2021-06-03 03:25:00|2723.67|2710.67|2722.1|2709.1|2723.67|2710.67|2721.89|2708.89|36
1622690710000|2021-06-03 03:25:10|2722.15|2709.15|2721.48|2708.48|2722.15|2709.15|2721.24|2708.24|23
1622690720000|2021-06-03 03:25:20|2721.81|2708.81|2720.2|2707.2|2722.77|2709.77|2719.82|2706.82|31
1622690730000|2021-06-03 03:25:30|2720.22|2707.22|2719.68|2706.68|2721.19|2708.19|2719.04|2706.04|26
1622690740000|2021-06-03 03:25:40|2720.09|2707.09|2720.14|2707.14|2720.51|2707.51|2719.56|2706.56|26
1622690750000|2021-06-03 03:25:50|2720.46|2707.46|2719.31|2706.31|2720.46|2707.46|2719.21|2706.21|29
1622690760000|2021-06-03 03:26:00|2719.25|2706.25|2719.54|2706.54|2719.59|2706.59|2719.18|2706.18|25
1622690770000|2021-06-03 03:26:10|2719.6|2706.6|2721.22|2708.22|2721.22|2708.22|2719.6|2706.6|34
1622690780000|2021-06-03 03:26:20|2721.24|2708.24|2721.45|2708.45|2721.6|2708.6|2720.72|2707.72|36
1622690790000|2021-06-03 03:26:30|2721.37|2708.37|2721.22|2708.22|2721.37|2708.37|2720.77|2707.77|35
1622690800000|2021-06-03 03:26:40|2721.28|2708.28|2720.79|2707.79|2721.35|2708.35|2720.71|2707.71|29
1622690810000|2021-06-03 03:26:50|2720.76|2707.76|2720|2707|2721.07|2708.07|2720|2707|17
1622690820000|2021-06-03 03:27:00|2719.97|2706.97|2719.92|2706.92|2720.91|2707.91|2719.85|2706.85|34
1622690830000|2021-06-03 03:27:10|2719.84|2706.84|2719.43|2706.43|2720.01|2707.01|2719.1|2706.1|24
1622690840000|2021-06-03 03:27:20|2719.33|2706.33|2720.33|2707.33|2720.4|2707.4|2719.23|2706.23|25
1622690850000|2021-06-03 03:27:30|2720.2|2707.2|2721.44|2708.44|2721.45|2708.45|2719.51|2706.51|32
1622690860000|2021-06-03 03:27:40|2721.41|2708.41|2721.34|2708.34|2721.63|2708.63|2721.22|2708.22|28
1622690870000|2021-06-03 03:27:50|2721.37|2708.37|2721.39|2708.39|2721.52|2708.52|2721.1|2708.1|28
1622690880000|2021-06-03 03:28:00|2721.44|2708.44|2721.06|2708.06|2721.44|2708.44|2720.8|2707.8|34
1622690890000|2021-06-03 03:28:10|2721.18|2708.18|2720.94|2707.94|2721.18|2708.18|2720.78|2707.78|28
1622690900000|2021-06-03 03:28:20|2720.9|2707.9|2721.74|2708.74|2721.74|2708.74|2720.86|2707.86|26
1622690910000|2021-06-03 03:28:30|2721.8|2708.8|2721.25|2708.25|2721.8|2708.8|2721.01|2708.01|32
1622690920000|2021-06-03 03:28:40|2721.26|2708.26|2721.23|2708.23|2721.33|2708.33|2721.21|2708.21|20
1622690930000|2021-06-03 03:28:50|2721.24|2708.24|2721.39|2708.39|2721.43|2708.43|2721.19|2708.19|27
1622690940000|2021-06-03 03:29:00|2721.25|2708.25|2719.05|2706.05|2721.25|2708.25|2718.89|2705.89|34
1622690950000|2021-06-03 03:29:10|2719.08|2706.08|2720.57|2707.57|2720.57|2707.57|2719.08|2706.08|35
1622690960000|2021-06-03 03:29:20|2720.61|2707.61|2719.96|2706.96|2720.93|2707.93|2719.83|2706.83|30
1622690970000|2021-06-03 03:29:30|2719.93|2706.93|2719.62|2706.62|2720.28|2707.28|2719.21|2706.21|33
1622690980000|2021-06-03 03:29:40|2719.56|2706.56|2720.01|2707.01|2720.15|2707.15|2719.35|2706.35|32
1622690990000|2021-06-03 03:29:50|2720.03|2707.03|2719.31|2706.31|2720.18|2707.18|2719.31|2706.31|28
1622691000000|2021-06-03 03:30:00|2719.46|2706.46|2718.25|2705.25|2719.46|2706.46|2717.94|2704.94|24
1622691010000|2021-06-03 03:30:10|2718.23|2705.23|2718.21|2705.21|2718.47|2705.47|2717.68|2704.68|36
1622691020000|2021-06-03 03:30:20|2718.16|2705.16|2718.87|2705.87|2719.05|2706.05|2718.16|2705.16|24
1622691030000|2021-06-03 03:30:30|2718.86|2705.86|2719.32|2706.32|2719.38|2706.38|2718.56|2705.56|33
1622691040000|2021-06-03 03:30:40|2719.28|2706.28|2718.42|2705.42|2719.43|2706.43|2718.1|2705.1|34
1622691050000|2021-06-03 03:30:50|2718.39|2705.39|2717.77|2704.77|2718.5|2705.5|2717.73|2704.73|33
1622691060000|2021-06-03 03:31:00|2717.8|2704.8|2718.08|2705.08|2718.69|2705.69|2717.79|2704.79|34
1622691070000|2021-06-03 03:31:10|2718.09|2705.09|2718.11|2705.11|2718.67|2705.67|2718.04|2705.04|31
1622691080000|2021-06-03 03:31:20|2718.04|2705.04|2717.94|2704.94|2718.88|2705.88|2717.71|2704.71|28
1622691090000|2021-06-03 03:31:30|2717.68|2704.68|2717.7|2704.7|2717.71|2704.71|2717.56|2704.56|23
1622691100000|2021-06-03 03:31:40|2717.68|2704.68|2717.73|2704.73|2718.27|2705.27|2717.48|2704.48|30
1622691110000|2021-06-03 03:31:50|2717.69|2704.69|2716.85|2703.85|2717.69|2704.69|2716.85|2703.85|30
1622691120000|2021-06-03 03:32:00|2716.62|2703.62|2717.21|2704.21|2718.16|2705.16|2716.17|2703.17|33
1622691130000|2021-06-03 03:32:10|2717.22|2704.22|2716.44|2703.44|2717.62|2704.62|2716.28|2703.28|33
1622691140000|2021-06-03 03:32:20|2716.58|2703.58|2715.61|2702.61|2716.58|2703.58|2715.61|2702.61|22
1622691150000|2021-06-03 03:32:30|2715.81|2702.81|2714.91|2701.91|2715.87|2702.87|2714.84|2701.84|19
1622691160000|2021-06-03 03:32:40|2714.84|2701.84|2713.44|2700.44|2714.85|2701.85|2712.38|2699.38|29
1622691170000|2021-06-03 03:32:50|2713.49|2700.49|2711.38|2698.38|2713.49|2700.49|2711.31|2698.31|32
1622691180000|2021-06-03 03:33:00|2711.47|2698.47|2713.72|2700.72|2714.01|2701.01|2711.47|2698.47|35
1622691190000|2021-06-03 03:33:10|2713.82|2700.82|2714.4|2701.4|2714.63|2701.63|2713.75|2700.75|35
1622691200000|2021-06-03 03:33:20|2714.39|2701.39|2713.41|2700.41|2715.39|2702.39|2713.41|2700.41|27
1622691210000|2021-06-03 03:33:30|2713.16|2700.16|2713.39|2700.39|2713.58|2700.58|2712.72|2699.72|31
1622691220000|2021-06-03 03:33:40|2713.37|2700.37|2713.9|2700.9|2714.52|2701.52|2713.37|2700.37|36
1622691230000|2021-06-03 03:33:50|2713.85|2700.85|2712.96|2699.96|2713.9|2700.9|2712.96|2699.96|34
1622691240000|2021-06-03 03:34:00|2712.97|2699.97|2712.9|2699.9|2713.66|2700.66|2712.53|2699.53|35
1622691250000|2021-06-03 03:34:10|2712.94|2699.94|2713.74|2700.74|2713.74|2700.74|2712.9|2699.9|36
1622691260000|2021-06-03 03:34:20|2713.75|2700.75|2714.33|2701.33|2714.33|2701.33|2713.5|2700.5|24
1622691270000|2021-06-03 03:34:30|2714.23|2701.23|2714.37|2701.37|2714.53|2701.53|2714.23|2701.23|18
1622691280000|2021-06-03 03:34:40|2714.35|2701.35|2714.56|2701.56|2714.59|2701.59|2714.2|2701.2|22
1622691290000|2021-06-03 03:34:50|2714.57|2701.57|2715.77|2702.77|2715.8|2702.8|2714.53|2701.53|33
1622691300000|2021-06-03 03:35:00|2715.76|2702.76|2714.71|2701.71|2715.76|2702.76|2714.71|2701.71|27
1622691310000|2021-06-03 03:35:10|2714.78|2701.78|2713.77|2700.77|2714.78|2701.78|2713.71|2700.71|25
1622691320000|2021-06-03 03:35:20|2713.76|2700.76|2713.67|2700.67|2714.09|2701.09|2713.65|2700.65|26
1622691330000|2021-06-03 03:35:30|2713.51|2700.51|2713.56|2700.56|2713.72|2700.72|2713.17|2700.17|24
1622691340000|2021-06-03 03:35:40|2713.54|2700.54|2713.29|2700.29|2714.15|2701.15|2713.29|2700.29|31
1622691350000|2021-06-03 03:35:50|2713.16|2700.16|2713.21|2700.21|2713.47|2700.47|2713.09|2700.09|30
1622691360000|2021-06-03 03:36:00|2713.14|2700.14|2713.04|2700.04|2713.22|2700.22|2712.9|2699.9|21
1622691370000|2021-06-03 03:36:10|2712.7|2699.7|2713.7|2700.7|2713.7|2700.7|2712.69|2699.69|21
1622691380000|2021-06-03 03:36:20|2713.69|2700.69|2713.68|2700.68|2713.74|2700.74|2713.58|2700.58|25
1622691390000|2021-06-03 03:36:30|2713.66|2700.66|2712.01|2699.01|2713.66|2700.66|2712|2699|32
1622691400000|2021-06-03 03:36:40|2711.91|2698.91|2711.94|2698.94|2711.94|2698.94|2711.56|2698.56|27
1622691410000|2021-06-03 03:36:50|2711.98|2698.98|2711.17|2698.17|2711.98|2698.98|2711.17|2698.17|19
1622691420000|2021-06-03 03:37:00|2710.83|2697.83|2710.77|2697.77|2711.15|2698.15|2710.77|2697.77|26
1622691430000|2021-06-03 03:37:10|2710.85|2697.85|2710.5|2697.5|2711.26|2698.26|2710.48|2697.48|35
1622691440000|2021-06-03 03:37:20|2710.49|2697.49|2711.01|2698.01|2711.05|2698.05|2710.49|2697.49|21
1622691450000|2021-06-03 03:37:30|2710.97|2697.97|2711.2|2698.2|2711.2|2698.2|2710.37|2697.37|30
1622691460000|2021-06-03 03:37:40|2711.09|2698.09|2710.97|2697.97|2711.1|2698.1|2710.44|2697.44|33
1622691470000|2021-06-03 03:37:50|2710.99|2697.99|2710.28|2697.28|2711.12|2698.12|2710.25|2697.25|21
1622691480000|2021-06-03 03:38:00|2710.27|2697.27|2712.27|2699.27|2712.27|2699.27|2710.2|2697.2|34
1622691490000|2021-06-03 03:38:10|2712.23|2699.23|2712.35|2699.35|2712.94|2699.94|2711.88|2698.88|38
1622691500000|2021-06-03 03:38:20|2712.37|2699.37|2712.7|2699.7|2712.86|2699.86|2711.92|2698.92|30
1622691510000|2021-06-03 03:38:30|2712.69|2699.69|2713.08|2700.08|2713.15|2700.15|2712.59|2699.59|30
1622691520000|2021-06-03 03:38:40|2713.12|2700.12|2712.8|2699.8|2713.12|2700.12|2712.42|2699.42|31
1622691530000|2021-06-03 03:38:50|2712.74|2699.74|2712.82|2699.82|2712.85|2699.85|2712.48|2699.48|26
1622691540000|2021-06-03 03:39:00|2712.68|2699.68|2712.35|2699.35|2712.82|2699.82|2712.19|2699.19|22
1622691550000|2021-06-03 03:39:10|2712.34|2699.34|2713.24|2700.24|2713.25|2700.25|2712.34|2699.34|27
1622691560000|2021-06-03 03:39:20|2713.23|2700.23|2712.95|2699.95|2713.27|2700.27|2712.92|2699.92|26
1622691570000|2021-06-03 03:39:30|2712.89|2699.89|2714.21|2701.21|2714.21|2701.21|2712.89|2699.89|26
1622691580000|2021-06-03 03:39:40|2714.1|2701.1|2714.04|2701.04|2714.21|2701.21|2713.63|2700.63|33
1622691590000|2021-06-03 03:39:50|2713.99|2700.99|2714.43|2701.43|2714.52|2701.52|2713.95|2700.95|28
1622691600000|2021-06-03 03:40:00|2714.4|2701.4|2714.14|2701.14|2714.52|2701.52|2713.85|2700.85|28
1622691610000|2021-06-03 03:40:10|2714.17|2701.17|2716.28|2703.28|2716.28|2703.28|2714.17|2701.17|37
1622691620000|2021-06-03 03:40:20|2716.45|2703.45|2716.73|2703.73|2716.73|2703.73|2715.7|2702.7|36
1622691630000|2021-06-03 03:40:30|2716.62|2703.62|2716.68|2703.68|2716.95|2703.95|2716.58|2703.58|26
1622691640000|2021-06-03 03:40:40|2716.7|2703.7|2716.2|2703.2|2716.76|2703.76|2716.06|2703.06|23
1622691650000|2021-06-03 03:40:50|2716.26|2703.26|2716.47|2703.47|2716.58|2703.58|2716.11|2703.11|25
1622691660000|2021-06-03 03:41:00|2716.53|2703.53|2716.12|2703.12|2716.58|2703.58|2715.98|2702.98|26
1622691670000|2021-06-03 03:41:10|2716.06|2703.06|2715.08|2702.08|2716.33|2703.33|2715.05|2702.05|36
1622691680000|2021-06-03 03:41:20|2715.05|2702.05|2716.2|2703.2|2716.28|2703.28|2714.73|2701.73|30
1622691690000|2021-06-03 03:41:30|2716.22|2703.22|2715.92|2702.92|2716.27|2703.27|2715.66|2702.66|37
1622691700000|2021-06-03 03:41:40|2715.87|2702.87|2715.79|2702.79|2716.11|2703.11|2715.71|2702.71|33
1622691710000|2021-06-03 03:41:50|2715.61|2702.61|2715.09|2702.09|2716.3|2703.3|2714.93|2701.93|38
1622691720000|2021-06-03 03:42:00|2715.58|2702.58|2715.26|2702.26|2715.77|2702.77|2715.25|2702.25|31
1622691730000|2021-06-03 03:42:10|2715.41|2702.41|2715.32|2702.32|2715.68|2702.68|2715.23|2702.23|15
1622691740000|2021-06-03 03:42:20|2715.31|2702.31|2716.62|2703.62|2716.62|2703.62|2715.26|2702.26|27
1622691750000|2021-06-03 03:42:30|2716.67|2703.67|2715.29|2702.29|2716.85|2703.85|2715.29|2702.29|36
1622691760000|2021-06-03 03:42:40|2715.28|2702.28|2715.22|2702.22|2715.3|2702.3|2715.12|2702.12|26
1622691770000|2021-06-03 03:42:50|2715.18|2702.18|2716.31|2703.31|2716.44|2703.44|2715.14|2702.14|23
1622691780000|2021-06-03 03:43:00|2716.36|2703.36|2716.01|2703.01|2716.36|2703.36|2715.97|2702.97|32
1622691790000|2021-06-03 03:43:10|2715.95|2702.95|2715.13|2702.13|2716.13|2703.13|2715.08|2702.08|34
1622691800000|2021-06-03 03:43:20|2715.32|2702.32|2716.36|2703.36|2716.65|2703.65|2715.3|2702.3|31
1622691810000|2021-06-03 03:43:30|2716.35|2703.35|2716.49|2703.49|2716.5|2703.5|2716.16|2703.16|19
1622691820000|2021-06-03 03:43:40|2716.46|2703.46|2716.34|2703.34|2716.52|2703.52|2716.24|2703.24|19
1622691830000|2021-06-03 03:43:50|2716.52|2703.52|2717.88|2704.88|2717.88|2704.88|2716.52|2703.52|26
1622691840000|2021-06-03 03:44:00|2717.95|2704.95|2719.15|2706.15|2719.15|2706.15|2717.95|2704.95|35
1622691850000|2021-06-03 03:44:10|2719.2|2706.2|2721.13|2708.13|2721.13|2708.13|2719.2|2706.2|37
1622691860000|2021-06-03 03:44:20|2721.21|2708.21|2721.93|2708.93|2722.16|2709.16|2721.15|2708.15|31
1622691870000|2021-06-03 03:44:30|2721.94|2708.94|2722.53|2709.53|2722.59|2709.59|2721.94|2708.94|32
1622691880000|2021-06-03 03:44:40|2722.46|2709.46|2722.74|2709.74|2722.89|2709.89|2722.07|2709.07|35
1622691890000|2021-06-03 03:44:50|2722.69|2709.69|2722.7|2709.7|2723.47|2710.47|2722.39|2709.39|35
1622691900000|2021-06-03 03:45:00|2722.69|2709.69|2721.25|2708.25|2722.69|2709.69|2720.23|2707.23|38
1622691910000|2021-06-03 03:45:10|2721.3|2708.3|2722.58|2709.58|2722.58|2709.58|2721.03|2708.03|29
1622691920000|2021-06-03 03:45:20|2722.57|2709.57|2722.63|2709.63|2722.75|2709.75|2722.52|2709.52|26
1622691930000|2021-06-03 03:45:30|2722.65|2709.65|2722.58|2709.58|2723|2710|2722.47|2709.47|32
1622691940000|2021-06-03 03:45:40|2722.51|2709.51|2723.21|2710.21|2723.24|2710.24|2722.46|2709.46|28
1622691950000|2021-06-03 03:45:50|2723.18|2710.18|2724.93|2711.93|2725.02|2712.02|2723.16|2710.16|33
1622691960000|2021-06-03 03:46:00|2724.78|2711.78|2724.74|2711.74|2725.03|2712.03|2723.75|2710.75|27
1622691970000|2021-06-03 03:46:10|2724.72|2711.72|2726.01|2713.01|2726.07|2713.07|2722.68|2709.68|29
1622691980000|2021-06-03 03:46:20|2725.94|2712.94|2727.66|2714.66|2728.02|2715.02|2725.94|2712.94|23
1622691990000|2021-06-03 03:46:30|2727.71|2714.71|2728.47|2715.47|2729.1|2716.1|2727.6|2714.6|31
1622692000000|2021-06-03 03:46:40|2728.64|2715.64|2727.49|2714.49|2729.81|2716.81|2727.49|2714.49|40
1622692010000|2021-06-03 03:46:50|2727.56|2714.56|2726.79|2713.79|2727.81|2714.81|2725.97|2712.97|35
1622692020000|2021-06-03 03:47:00|2726.77|2713.77|2726.01|2713.01|2727.22|2714.22|2725.76|2712.76|35
1622692030000|2021-06-03 03:47:10|2725.96|2712.96|2725.73|2712.73|2726.09|2713.09|2725.41|2712.41|30
1622692040000|2021-06-03 03:47:20|2725.76|2712.76|2724.46|2711.46|2725.81|2712.81|2723.78|2710.78|31
1622692050000|2021-06-03 03:47:30|2724.83|2711.83|2723.38|2710.38|2725.01|2712.01|2723.03|2710.03|24
1622692060000|2021-06-03 03:47:40|2723.45|2710.45|2725.43|2712.43|2725.91|2712.91|2723.45|2710.45|33
1622692070000|2021-06-03 03:47:50|2725.17|2712.17|2724.46|2711.46|2725.58|2712.58|2724.27|2711.27|37
1622692080000|2021-06-03 03:48:00|2724.38|2711.38|2723.96|2710.96|2724.75|2711.75|2723.93|2710.93|30
1622692090000|2021-06-03 03:48:10|2724.3|2711.3|2725.11|2712.11|2725.13|2712.13|2724.3|2711.3|29
1622692100000|2021-06-03 03:48:20|2725.27|2712.27|2726.9|2713.9|2727.54|2714.54|2725.21|2712.21|36
1622692110000|2021-06-03 03:48:30|2726.92|2713.92|2725.65|2712.65|2726.97|2713.97|2725.63|2712.63|36
1622692120000|2021-06-03 03:48:40|2725.7|2712.7|2726.61|2713.61|2726.98|2713.98|2725.66|2712.66|31
1622692130000|2021-06-03 03:48:50|2726.48|2713.48|2725.62|2712.62|2726.48|2713.48|2725.16|2712.16|31
1622692140000|2021-06-03 03:49:00|2725.61|2712.61|2726.21|2713.21|2726.76|2713.76|2725.45|2712.45|30
1622692150000|2021-06-03 03:49:10|2726.38|2713.38|2727.13|2714.13|2727.22|2714.22|2726.12|2713.12|27
1622692160000|2021-06-03 03:49:20|2726.88|2713.88|2725.54|2712.54|2727.01|2714.01|2725.34|2712.34|36
1622692170000|2021-06-03 03:49:30|2726.02|2713.02|2726.7|2713.7|2726.71|2713.71|2725.53|2712.53|38
1622692180000|2021-06-03 03:49:40|2726.57|2713.57|2727.15|2714.15|2727.29|2714.29|2726.47|2713.47|31
1622692190000|2021-06-03 03:49:50|2727.14|2714.14|2727.13|2714.13|2727.39|2714.39|2726.6|2713.6|33
1622692200000|2021-06-03 03:50:00|2727.3|2714.3|2728.94|2715.94|2729|2716|2726.83|2713.83|35
1622692210000|2021-06-03 03:50:10|2728.97|2715.97|2729.06|2716.06|2729.47|2716.47|2728.69|2715.69|27
1622692220000|2021-06-03 03:50:20|2728.97|2715.97|2728.35|2715.35|2728.97|2715.97|2727.15|2714.15|39
1622692230000|2021-06-03 03:50:30|2728.39|2715.39|2727.73|2714.73|2728.4|2715.4|2727.15|2714.15|33
1622692240000|2021-06-03 03:50:40|2727.66|2714.66|2726.29|2713.29|2727.66|2714.66|2726.27|2713.27|29
1622692250000|2021-06-03 03:50:50|2726.36|2713.36|2726|2713|2726.52|2713.52|2726|2713|16
1622692260000|2021-06-03 03:51:00|2726.01|2713.01|2726.55|2713.55|2727.33|2714.33|2725.98|2712.98|29
1622692270000|2021-06-03 03:51:10|2726.53|2713.53|2726.51|2713.51|2726.84|2713.84|2726.3|2713.3|30
1622692280000|2021-06-03 03:51:20|2726.57|2713.57|2726.02|2713.02|2726.61|2713.61|2725.38|2712.38|35
1622692290000|2021-06-03 03:51:30|2725.96|2712.96|2725.68|2712.68|2726.1|2713.1|2725.32|2712.32|34
1622692300000|2021-06-03 03:51:40|2725.58|2712.58|2724.72|2711.72|2725.65|2712.65|2724.52|2711.52|32
1622692310000|2021-06-03 03:51:50|2724.46|2711.46|2724.15|2711.15|2724.47|2711.47|2724.15|2711.15|30
1622692320000|2021-06-03 03:52:00|2723.97|2710.97|2725.28|2712.28|2725.28|2712.28|2723.87|2710.87|30
1622692330000|2021-06-03 03:52:10|2725.27|2712.27|2726.64|2713.64|2726.87|2713.87|2725.2|2712.2|28
1622692340000|2021-06-03 03:52:20|2726.57|2713.57|2726.54|2713.54|2726.59|2713.59|2725.45|2712.45|31
1622692350000|2021-06-03 03:52:30|2726.22|2713.22|2725.59|2712.59|2726.55|2713.55|2725.41|2712.41|32
1622692360000|2021-06-03 03:52:40|2726.06|2713.06|2725.42|2712.42|2726.06|2713.06|2725.27|2712.27|19
1622692370000|2021-06-03 03:52:50|2725.48|2712.48|2725.09|2712.09|2725.48|2712.48|2725.09|2712.09|20
1622692380000|2021-06-03 03:53:00|2725.21|2712.21|2725.28|2712.28|2725.56|2712.56|2725.06|2712.06|21
1622692390000|2021-06-03 03:53:10|2725.27|2712.27|2724.39|2711.39|2725.27|2712.27|2724.23|2711.23|20
1622692400000|2021-06-03 03:53:20|2724.38|2711.38|2725.53|2712.53|2725.53|2712.53|2724.14|2711.14|27
1622692410000|2021-06-03 03:53:30|2725.52|2712.52|2725.25|2712.25|2725.71|2712.71|2725.18|2712.18|29
1622692420000|2021-06-03 03:53:40|2725.24|2712.24|2725.33|2712.33|2726.08|2713.08|2724.86|2711.86|29
1622692430000|2021-06-03 03:53:50|2725.35|2712.35|2725.76|2712.76|2725.76|2712.76|2725.01|2712.01|26
1622692440000|2021-06-03 03:54:00|2725.75|2712.75|2724.72|2711.72|2725.75|2712.75|2724.63|2711.63|21
1622692450000|2021-06-03 03:54:10|2724.68|2711.68|2724.98|2711.98|2724.98|2711.98|2723.77|2710.77|26
1622692460000|2021-06-03 03:54:20|2724.94|2711.94|2724.01|2711.01|2724.94|2711.94|2724.01|2711.01|30
1622692470000|2021-06-03 03:54:30|2724.15|2711.15|2724.07|2711.07|2724.45|2711.45|2723.46|2710.46|29
1622692480000|2021-06-03 03:54:40|2724.15|2711.15|2723.75|2710.75|2724.35|2711.35|2723.37|2710.37|38
1622692490000|2021-06-03 03:54:50|2723.69|2710.69|2723.58|2710.58|2723.69|2710.69|2722.63|2709.63|30
1622692500000|2021-06-03 03:55:00|2723.51|2710.51|2722.84|2709.84|2723.72|2710.72|2722.77|2709.77|32
1622692510000|2021-06-03 03:55:10|2722.76|2709.76|2723.36|2710.36|2723.36|2710.36|2722.76|2709.76|32
1622692520000|2021-06-03 03:55:20|2723.19|2710.19|2723.19|2710.19|2723.33|2710.33|2722.44|2709.44|32
1622692530000|2021-06-03 03:55:30|2723.03|2710.03|2722.77|2709.77|2723.03|2710.03|2722.56|2709.56|34
1622692540000|2021-06-03 03:55:40|2722.79|2709.79|2722.52|2709.52|2722.81|2709.81|2722.52|2709.52|22
1622692550000|2021-06-03 03:55:50|2722.48|2709.48|2722.44|2709.44|2722.69|2709.69|2722.19|2709.19|30
1622692560000|2021-06-03 03:56:00|2722.41|2709.41|2720.86|2707.86|2722.42|2709.42|2720.86|2707.86|32
1622692570000|2021-06-03 03:56:10|2720.74|2707.74|2722.23|2709.23|2722.52|2709.52|2720.69|2707.69|35
1622692580000|2021-06-03 03:56:20|2722.33|2709.33|2722.34|2709.34|2722.39|2709.39|2722.25|2709.25|26
1622692590000|2021-06-03 03:56:30|2722.33|2709.33|2722.52|2709.52|2722.85|2709.85|2722.29|2709.29|23
1622692600000|2021-06-03 03:56:40|2722.51|2709.51|2722.47|2709.47|2722.58|2709.58|2722.33|2709.33|23
1622692610000|2021-06-03 03:56:50|2722.53|2709.53|2722.74|2709.74|2722.74|2709.74|2722.49|2709.49|21
1622692620000|2021-06-03 03:57:00|2722.72|2709.72|2722.91|2709.91|2722.94|2709.94|2722.56|2709.56|25
1622692630000|2021-06-03 03:57:10|2722.89|2709.89|2725.06|2712.06|2726.11|2713.11|2722.82|2709.82|30
1622692640000|2021-06-03 03:57:20|2725.1|2712.1|2725.43|2712.43|2725.5|2712.5|2724.99|2711.99|27
1622692650000|2021-06-03 03:57:30|2725.46|2712.46|2725.8|2712.8|2726.26|2713.26|2725.45|2712.45|32
1622692660000|2021-06-03 03:57:40|2725.97|2712.97|2727.89|2714.89|2728.96|2715.96|2725.81|2712.81|32
1622692670000|2021-06-03 03:57:50|2728.23|2715.23|2728.26|2715.26|2728.63|2715.63|2728.11|2715.11|30
1622692680000|2021-06-03 03:58:00|2728.53|2715.53|2729.63|2716.63|2729.63|2716.63|2728.49|2715.49|32
1622692690000|2021-06-03 03:58:10|2729.64|2716.64|2731.29|2718.29|2731.35|2718.35|2729.46|2716.46|32
1622692700000|2021-06-03 03:58:20|2731.32|2718.32|2733.81|2720.81|2733.81|2720.81|2731.32|2718.32|27
1622692710000|2021-06-03 03:58:30|2733.78|2720.78|2731.34|2718.34|2734.04|2721.04|2731.34|2718.34|33
1622692720000|2021-06-03 03:58:40|2731.91|2718.91|2730.77|2717.77|2732.14|2719.14|2729.8|2716.8|35
1622692730000|2021-06-03 03:58:50|2730.78|2717.78|2731.76|2718.76|2732.2|2719.2|2730.65|2717.65|35
1622692740000|2021-06-03 03:59:00|2731.73|2718.73|2730.66|2717.66|2731.94|2718.94|2730.66|2717.66|36
1622692750000|2021-06-03 03:59:10|2730.68|2717.68|2731.49|2718.49|2731.49|2718.49|2730.41|2717.41|31
1622692760000|2021-06-03 03:59:20|2731.39|2718.39|2731.59|2718.59|2732.12|2719.12|2730.85|2717.85|29
1622692770000|2021-06-03 03:59:30|2731.58|2718.58|2731.55|2718.55|2731.58|2718.58|2730.77|2717.77|33
1622692780000|2021-06-03 03:59:40|2731.69|2718.69|2732.19|2719.19|2732.19|2719.19|2731|2718|31
1622692790000|2021-06-03 03:59:50|2732.16|2719.16|2732.14|2719.14|2732.28|2719.28|2731.02|2718.02|36
1622692800000|2021-06-03 04:00:00|2732.16|2719.16|2731.07|2718.07|2732.75|2719.75|2730.96|2717.96|37
1622692810000|2021-06-03 04:00:10|2731.33|2718.33|2732.54|2719.54|2732.54|2719.54|2731.29|2718.29|32
1622692820000|2021-06-03 04:00:20|2732.64|2719.64|2731.31|2718.31|2733.32|2720.32|2731.31|2718.31|39
1622692830000|2021-06-03 04:00:30|2731.24|2718.24|2731.49|2718.49|2731.89|2718.89|2730.86|2717.86|33
1622692840000|2021-06-03 04:00:40|2731.4|2718.4|2731.59|2718.59|2731.59|2718.59|2731.13|2718.13|28
1622692850000|2021-06-03 04:00:50|2731.6|2718.6|2732.85|2719.85|2733.17|2720.17|2731.05|2718.05|34
1622692860000|2021-06-03 04:01:00|2732.92|2719.92|2732.89|2719.89|2732.98|2719.98|2732.69|2719.69|26
1622692870000|2021-06-03 04:01:10|2733.03|2720.03|2734.38|2721.38|2734.38|2721.38|2732.62|2719.62|32
1622692880000|2021-06-03 04:01:20|2734.4|2721.4|2739.47|2726.47|2739.47|2726.47|2734.38|2721.38|36
1622692890000|2021-06-03 04:01:30|2739.62|2726.62|2741.31|2728.31|2741.31|2728.31|2739.39|2726.39|35
1622692900000|2021-06-03 04:01:40|2741.39|2728.39|2745.53|2732.53|2745.68|2732.68|2741.21|2728.21|37
1622692910000|2021-06-03 04:01:50|2745.49|2732.49|2744.72|2731.72|2745.49|2732.49|2744.32|2731.32|39
1622692920000|2021-06-03 04:02:00|2744.75|2731.75|2743.8|2730.8|2745.33|2732.33|2743.34|2730.34|34
1622692930000|2021-06-03 04:02:10|2743.46|2730.46|2743.48|2730.48|2743.94|2730.94|2743.2|2730.2|32
1622692940000|2021-06-03 04:02:20|2743.1|2730.1|2740.83|2727.83|2743.17|2730.17|2740.83|2727.83|34
1622692950000|2021-06-03 04:02:30|2740.88|2727.88|2742.32|2729.32|2743.04|2730.04|2740.77|2727.77|35
1622692960000|2021-06-03 04:02:40|2742.06|2729.06|2741.02|2728.02|2742.6|2729.6|2740.62|2727.62|39
1622692970000|2021-06-03 04:02:50|2741.03|2728.03|2742.19|2729.19|2742.48|2729.48|2740.62|2727.62|37
1622692980000|2021-06-03 04:03:00|2742.2|2729.2|2743.51|2730.51|2744.21|2731.21|2741.98|2728.98|36
1622692990000|2021-06-03 04:03:10|2743.52|2730.52|2743.79|2730.79|2743.82|2730.82|2743.05|2730.05|37
1622693000000|2021-06-03 04:03:20|2743.81|2730.81|2744.41|2731.41|2744.85|2731.85|2742.63|2729.63|36
1622693010000|2021-06-03 04:03:30|2744.19|2731.19|2744.15|2731.15|2744.43|2731.43|2743.12|2730.12|36
1622693020000|2021-06-03 04:03:40|2743.85|2730.85|2743.55|2730.55|2744.26|2731.26|2743.29|2730.29|30
1622693030000|2021-06-03 04:03:50|2743.46|2730.46|2744.61|2731.61|2744.69|2731.69|2743.16|2730.16|33
1622693040000|2021-06-03 04:04:00|2744.46|2731.46|2744.71|2731.71|2744.88|2731.88|2744.1|2731.1|35
1622693050000|2021-06-03 04:04:10|2744.76|2731.76|2744.65|2731.65|2744.95|2731.95|2743.64|2730.64|33
1622693060000|2021-06-03 04:04:20|2744.88|2731.88|2745.53|2732.53|2745.82|2732.82|2744.49|2731.49|33
1622693070000|2021-06-03 04:04:30|2745.79|2732.79|2746.13|2733.13|2746.13|2733.13|2745.79|2732.79|27
1622693080000|2021-06-03 04:04:40|2746.15|2733.15|2747.63|2734.63|2750.68|2737.68|2746.15|2733.15|34
1622693090000|2021-06-03 04:04:50|2747.54|2734.54|2746.42|2733.42|2748.13|2735.13|2746.28|2733.28|32
1622693100000|2021-06-03 04:05:00|2746.45|2733.45|2744.58|2731.58|2746.55|2733.55|2744.48|2731.48|31
1622693110000|2021-06-03 04:05:10|2744.52|2731.52|2744.47|2731.47|2745.34|2732.34|2744.38|2731.38|31
1622693120000|2021-06-03 04:05:20|2744.48|2731.48|2746.27|2733.27|2746.27|2733.27|2744.16|2731.16|37
1622693130000|2021-06-03 04:05:30|2745.91|2732.91|2746.23|2733.23|2746.44|2733.44|2745.09|2732.09|38
1622693140000|2021-06-03 04:05:40|2746.36|2733.36|2745.48|2732.48|2747.59|2734.59|2745.44|2732.44|34
1622693150000|2021-06-03 04:05:50|2745.39|2732.39|2745.09|2732.09|2745.61|2732.61|2744.97|2731.97|35
1622693160000|2021-06-03 04:06:00|2745.13|2732.13|2745.34|2732.34|2745.35|2732.35|2744.67|2731.67|30
1622693170000|2021-06-03 04:06:10|2745.08|2732.08|2744.61|2731.61|2745.34|2732.34|2744.56|2731.56|30
1622693180000|2021-06-03 04:06:20|2744.42|2731.42|2743.89|2730.89|2744.74|2731.74|2743.89|2730.89|26
1622693190000|2021-06-03 04:06:30|2743.94|2730.94|2743.14|2730.14|2744.16|2731.16|2742.74|2729.74|30
1622693200000|2021-06-03 04:06:40|2743.89|2730.89|2743.06|2730.06|2744.7|2731.7|2742.95|2729.95|38
1622693210000|2021-06-03 04:06:50|2743.11|2730.11|2742.08|2729.08|2743.14|2730.14|2742.01|2729.01|34
1622693220000|2021-06-03 04:07:00|2742|2729|2741.48|2728.48|2743.09|2730.09|2741.2|2728.2|34
1622693230000|2021-06-03 04:07:10|2741.54|2728.54|2742.87|2729.87|2742.87|2729.87|2741.43|2728.43|35
1622693240000|2021-06-03 04:07:20|2743.15|2730.15|2741.78|2728.78|2743.15|2730.15|2741.78|2728.78|28
1622693250000|2021-06-03 04:07:30|2741.82|2728.82|2742.55|2729.55|2742.68|2729.68|2741.66|2728.66|36
1622693260000|2021-06-03 04:07:40|2742.54|2729.54|2742.53|2729.53|2742.9|2729.9|2742.21|2729.21|34
1622693270000|2021-06-03 04:07:50|2742.52|2729.52|2742.4|2729.4|2743.19|2730.19|2742.33|2729.33|37
1622693280000|2021-06-03 04:08:00|2742.49|2729.49|2742.24|2729.24|2742.59|2729.59|2741.55|2728.55|35
1622693290000|2021-06-03 04:08:10|2742.1|2729.1|2742.04|2729.04|2742.11|2729.11|2741.53|2728.53|34
1622693300000|2021-06-03 04:08:20|2741.99|2728.99|2743.75|2730.75|2743.97|2730.97|2741.61|2728.61|28
1622693310000|2021-06-03 04:08:30|2743.9|2730.9|2743.17|2730.17|2744.23|2731.23|2743.1|2730.1|34
1622693320000|2021-06-03 04:08:40|2743.13|2730.13|2743.18|2730.18|2743.54|2730.54|2742.94|2729.94|29
1622693330000|2021-06-03 04:08:50|2743.17|2730.17|2743.07|2730.07|2743.21|2730.21|2742.89|2729.89|30
1622693340000|2021-06-03 04:09:00|2743.11|2730.11|2742.52|2729.52|2743.16|2730.16|2742.04|2729.04|33
1622693350000|2021-06-03 04:09:10|2742.47|2729.47|2742.35|2729.35|2742.58|2729.58|2742.02|2729.02|22
1622693360000|2021-06-03 04:09:20|2742.23|2729.23|2743.08|2730.08|2743.89|2730.89|2742.23|2729.23|36
1622693370000|2021-06-03 04:09:30|2743.27|2730.27|2744.55|2731.55|2744.55|2731.55|2742.9|2729.9|29
1622693380000|2021-06-03 04:09:40|2744.62|2731.62|2747.58|2734.58|2747.58|2734.58|2744.15|2731.15|34
1622693390000|2021-06-03 04:09:50|2747.85|2734.85|2747.29|2734.29|2748.13|2735.13|2746.51|2733.51|38
1622693400000|2021-06-03 04:10:00|2747.34|2734.34|2746.24|2733.24|2747.34|2734.34|2745.79|2732.79|36
1622693410000|2021-06-03 04:10:10|2746.52|2733.52|2744.82|2731.82|2746.52|2733.52|2744.8|2731.8|31
1622693420000|2021-06-03 04:10:20|2744.65|2731.65|2747.2|2734.2|2747.53|2734.53|2744.43|2731.43|37
1622693430000|2021-06-03 04:10:30|2747.22|2734.22|2745.84|2732.84|2747.38|2734.38|2745.84|2732.84|35
1622693440000|2021-06-03 04:10:40|2745.87|2732.87|2746.02|2733.02|2746.4|2733.4|2745.52|2732.52|37
1622693450000|2021-06-03 04:10:50|2746.07|2733.07|2747.1|2734.1|2747.1|2734.1|2745.33|2732.33|35
1622693460000|2021-06-03 04:11:00|2747|2734|2745.9|2732.9|2747.16|2734.16|2745.64|2732.64|30
1622693470000|2021-06-03 04:11:10|2745.84|2732.84|2744.93|2731.93|2745.84|2732.84|2744.87|2731.87|34
1622693480000|2021-06-03 04:11:20|2744.78|2731.78|2744.3|2731.3|2744.87|2731.87|2744.02|2731.02|27
1622693490000|2021-06-03 04:11:30|2744.27|2731.27|2744.26|2731.26|2744.34|2731.34|2744.17|2731.17|16
1622693500000|2021-06-03 04:11:40|2744.31|2731.31|2744.21|2731.21|2744.46|2731.46|2743.95|2730.95|26
1622693510000|2021-06-03 04:11:50|2744.14|2731.14|2743.37|2730.37|2744.14|2731.14|2743.07|2730.07|28
1622693520000|2021-06-03 04:12:00|2743.46|2730.46|2743.57|2730.57|2743.92|2730.92|2743.14|2730.14|30
1622693530000|2021-06-03 04:12:10|2743.87|2730.87|2744.08|2731.08|2744.99|2731.99|2743.87|2730.87|37
1622693540000|2021-06-03 04:12:20|2743.99|2730.99|2743.38|2730.38|2744|2731|2743.06|2730.06|31
1622693550000|2021-06-03 04:12:30|2743.39|2730.39|2742.99|2729.99|2743.73|2730.73|2742.92|2729.92|27
1622693560000|2021-06-03 04:12:40|2742.95|2729.95|2743.54|2730.54|2743.79|2730.79|2742.87|2729.87|32
1622693570000|2021-06-03 04:12:50|2743.66|2730.66|2744.06|2731.06|2744.06|2731.06|2743.39|2730.39|23
1622693580000|2021-06-03 04:13:00|2744.03|2731.03|2742.5|2729.5|2744.64|2731.64|2742.5|2729.5|36
1622693590000|2021-06-03 04:13:10|2742.49|2729.49|2743.76|2730.76|2743.78|2730.78|2742.49|2729.49|26
1622693600000|2021-06-03 04:13:20|2743.79|2730.79|2743.64|2730.64|2744.17|2731.17|2743.38|2730.38|21
1622693610000|2021-06-03 04:13:30|2743.47|2730.47|2744.95|2731.95|2744.97|2731.97|2743.47|2730.47|30
1622693620000|2021-06-03 04:13:40|2745.18|2732.18|2746.87|2733.87|2746.89|2733.89|2745.01|2732.01|30
1622693630000|2021-06-03 04:13:50|2746.79|2733.79|2748.81|2735.81|2748.81|2735.81|2746.43|2733.43|34
1622693640000|2021-06-03 04:14:00|2749.08|2736.08|2751.42|2738.42|2751.42|2738.42|2749.08|2736.08|35
1622693650000|2021-06-03 04:14:10|2751.4|2738.4|2749.61|2736.61|2751.4|2738.4|2749.41|2736.41|38
1622693660000|2021-06-03 04:14:20|2749.6|2736.6|2750.46|2737.46|2750.69|2737.69|2749.3|2736.3|38
1622693670000|2021-06-03 04:14:30|2750.15|2737.15|2749.58|2736.58|2750.38|2737.38|2749.04|2736.04|35
1622693680000|2021-06-03 04:14:40|2749.55|2736.55|2750.29|2737.29|2750.43|2737.43|2749.55|2736.55|30
1622693690000|2021-06-03 04:14:50|2750.35|2737.35|2749.95|2736.95|2751.41|2738.41|2749.64|2736.64|33
1622693700000|2021-06-03 04:15:00|2749.41|2736.41|2750.69|2737.69|2750.69|2737.69|2749.23|2736.23|34
1622693710000|2021-06-03 04:15:10|2750.61|2737.61|2749.99|2736.99|2750.87|2737.87|2749.57|2736.57|33
1622693720000|2021-06-03 04:15:20|2749.95|2736.95|2751.07|2738.07|2751.12|2738.12|2749.76|2736.76|30
1622693730000|2021-06-03 04:15:30|2751|2738|2751.89|2738.89|2752.14|2739.14|2750.89|2737.89|31
1622693740000|2021-06-03 04:15:40|2751.87|2738.87|2751|2738|2751.87|2738.87|2750.71|2737.71|34
1622693750000|2021-06-03 04:15:50|2751.13|2738.13|2750.04|2737.04|2751.13|2738.13|2749.73|2736.73|37
1622693760000|2021-06-03 04:16:00|2749.75|2736.75|2748|2735|2749.75|2736.75|2747.7|2734.7|34
1622693770000|2021-06-03 04:16:10|2748.06|2735.06|2746.64|2733.64|2748.06|2735.06|2746.64|2733.64|33
1622693780000|2021-06-03 04:16:20|2746.68|2733.68|2745.98|2732.98|2746.68|2733.68|2745.62|2732.62|30
1622693790000|2021-06-03 04:16:30|2746.05|2733.05|2745.39|2732.39|2746.05|2733.05|2744.9|2731.9|34
1622693800000|2021-06-03 04:16:40|2745.24|2732.24|2745.91|2732.91|2746.14|2733.14|2744.93|2731.93|35
1622693810000|2021-06-03 04:16:50|2745.78|2732.78|2745.09|2732.09|2746.05|2733.05|2745.03|2732.03|37
1622693820000|2021-06-03 04:17:00|2745.07|2732.07|2746.83|2733.83|2746.83|2733.83|2744.89|2731.89|34
1622693830000|2021-06-03 04:17:10|2746.96|2733.96|2746.31|2733.31|2747.35|2734.35|2746.05|2733.05|35
1622693840000|2021-06-03 04:17:20|2747.75|2734.75|2748.83|2735.83|2749.27|2736.27|2747.75|2734.75|34
1622693850000|2021-06-03 04:17:30|2748.88|2735.88|2748.87|2735.87|2748.95|2735.95|2747.42|2734.42|35
1622693860000|2021-06-03 04:17:40|2748.93|2735.93|2749.5|2736.5|2750.27|2737.27|2748.93|2735.93|37
1622693870000|2021-06-03 04:17:50|2749.54|2736.54|2750.88|2737.88|2750.89|2737.89|2749.52|2736.52|31
1622693880000|2021-06-03 04:18:00|2751.03|2738.03|2752.21|2739.21|2752.21|2739.21|2750.66|2737.66|31
1622693890000|2021-06-03 04:18:10|2751.9|2738.9|2753.48|2740.48|2753.66|2740.66|2751.87|2738.87|36
1622693900000|2021-06-03 04:18:20|2753.54|2740.54|2752.16|2739.16|2753.54|2740.54|2751.8|2738.8|36
1622693910000|2021-06-03 04:18:30|2752.12|2739.12|2752.05|2739.05|2752.33|2739.33|2751.22|2738.22|32
1622693920000|2021-06-03 04:18:40|2751.96|2738.96|2752.62|2739.62|2752.67|2739.67|2751.88|2738.88|21
1622693930000|2021-06-03 04:18:50|2753.22|2740.22|2753.1|2740.1|2753.9|2740.9|2752.42|2739.42|32
1622693940000|2021-06-03 04:19:00|2753.15|2740.15|2754.05|2741.05|2754.05|2741.05|2752.89|2739.89|29
1622693950000|2021-06-03 04:19:10|2753.68|2740.68|2753.68|2740.68|2754.1|2741.1|2753.6|2740.6|24
1622693960000|2021-06-03 04:19:20|2753.67|2740.67|2754.37|2741.37|2754.37|2741.37|2753.59|2740.59|26
1622693970000|2021-06-03 04:19:30|2754.56|2741.56|2754.28|2741.28|2754.68|2741.68|2754.1|2741.1|26
1622693980000|2021-06-03 04:19:40|2754.24|2741.24|2754.32|2741.32|2754.64|2741.64|2753.36|2740.36|32
1622693990000|2021-06-03 04:19:50|2754.37|2741.37|2755.66|2742.66|2756.18|2743.18|2754.37|2741.37|27
1622694000000|2021-06-03 04:20:00|2755.41|2742.41|2755.28|2742.28|2755.66|2742.66|2754.87|2741.87|31
1622694010000|2021-06-03 04:20:10|2755.3|2742.3|2755.01|2742.01|2755.59|2742.59|2754.86|2741.86|31
1622694020000|2021-06-03 04:20:20|2755.08|2742.08|2755.66|2742.66|2756.23|2743.23|2755.08|2742.08|26
1622694030000|2021-06-03 04:20:30|2755.8|2742.8|2755.81|2742.81|2756.01|2743.01|2755.76|2742.76|23
1622694040000|2021-06-03 04:20:40|2755.84|2742.84|2755.11|2742.11|2755.86|2742.86|2754.96|2741.96|28
1622694050000|2021-06-03 04:20:50|2755.16|2742.16|2754.35|2741.35|2755.16|2742.16|2754.16|2741.16|31
1622694060000|2021-06-03 04:21:00|2754.27|2741.27|2754.26|2741.26|2754.41|2741.41|2753.93|2740.93|27
1622694070000|2021-06-03 04:21:10|2754.25|2741.25|2753.43|2740.43|2754.25|2741.25|2753.41|2740.41|29
1622694080000|2021-06-03 04:21:20|2753.72|2740.72|2753.65|2740.65|2753.88|2740.88|2753.26|2740.26|28
1622694090000|2021-06-03 04:21:30|2753.6|2740.6|2753.39|2740.39|2754.01|2741.01|2753.32|2740.32|35
1622694100000|2021-06-03 04:21:40|2753.38|2740.38|2753|2740|2753.5|2740.5|2753|2740|14
1622694110000|2021-06-03 04:21:50|2752.99|2739.99|2753.98|2740.98|2754.61|2741.61|2752.99|2739.99|31
1622694120000|2021-06-03 04:22:00|2753.93|2740.93|2754.13|2741.13|2754.78|2741.78|2753.84|2740.84|29
1622694130000|2021-06-03 04:22:10|2754.1|2741.1|2754.2|2741.2|2754.48|2741.48|2754.01|2741.01|28
1622694140000|2021-06-03 04:22:20|2754.19|2741.19|2755.09|2742.09|2755.35|2742.35|2754.19|2741.19|28
1622694150000|2021-06-03 04:22:30|2754.98|2741.98|2754.15|2741.15|2755.1|2742.1|2754.08|2741.08|31
1622694160000|2021-06-03 04:22:40|2754.25|2741.25|2754.38|2741.38|2755.07|2742.07|2754.25|2741.25|29
1622694170000|2021-06-03 04:22:50|2754.57|2741.57|2754.56|2741.56|2755.41|2742.41|2754.49|2741.49|32
1622694180000|2021-06-03 04:23:00|2754.43|2741.43|2754.99|2741.99|2755.53|2742.53|2754.38|2741.38|27
1622694190000|2021-06-03 04:23:10|2755.01|2742.01|2754.37|2741.37|2755.23|2742.23|2754.04|2741.04|30
1622694200000|2021-06-03 04:23:20|2754.41|2741.41|2754.45|2741.45|2754.57|2741.57|2754.07|2741.07|24
1622694210000|2021-06-03 04:23:30|2754.59|2741.59|2754.54|2741.54|2754.64|2741.64|2754.43|2741.43|30
1622694220000|2021-06-03 04:23:40|2754.55|2741.55|2754.15|2741.15|2754.77|2741.77|2753.76|2740.76|30
1622694230000|2021-06-03 04:23:50|2754.19|2741.19|2754.25|2741.25|2754.5|2741.5|2754.16|2741.16|20
1622694240000|2021-06-03 04:24:00|2754.23|2741.23|2754.29|2741.29|2754.44|2741.44|2754.14|2741.14|25
1622694250000|2021-06-03 04:24:10|2754.33|2741.33|2754.04|2741.04|2754.33|2741.33|2753.28|2740.28|30
1622694260000|2021-06-03 04:24:20|2754|2741|2753.51|2740.51|2754.01|2741.01|2753.2|2740.2|35
1622694270000|2021-06-03 04:24:30|2753.49|2740.49|2753.82|2740.82|2753.82|2740.82|2753.48|2740.48|23
1622694280000|2021-06-03 04:24:40|2753.83|2740.83|2754.06|2741.06|2754.19|2741.19|2753.83|2740.83|28
1622694290000|2021-06-03 04:24:50|2754.02|2741.02|2753.3|2740.3|2754.02|2741.02|2753.3|2740.3|21
1622694300000|2021-06-03 04:25:00|2753.22|2740.22|2754.04|2741.04|2754.51|2741.51|2753.03|2740.03|29
1622694310000|2021-06-03 04:25:10|2753.8|2740.8|2754.05|2741.05|2754.41|2741.41|2753.67|2740.67|25
1622694320000|2021-06-03 04:25:20|2754.09|2741.09|2753.67|2740.67|2754.29|2741.29|2753.67|2740.67|26
1622694330000|2021-06-03 04:25:30|2753.78|2740.78|2753.42|2740.42|2754.1|2741.1|2753.42|2740.42|27
1622694340000|2021-06-03 04:25:40|2753.23|2740.23|2753.14|2740.14|2753.31|2740.31|2753.1|2740.1|16
1622694350000|2021-06-03 04:25:50|2752.95|2739.95|2752.66|2739.66|2753.12|2740.12|2752.52|2739.52|27
1622694360000|2021-06-03 04:26:00|2752.68|2739.68|2751.43|2738.43|2752.68|2739.68|2751.34|2738.34|28
1622694370000|2021-06-03 04:26:10|2751.83|2738.83|2752.43|2739.43|2752.88|2739.88|2751.83|2738.83|37
1622694380000|2021-06-03 04:26:20|2752.32|2739.32|2750.02|2737.02|2752.36|2739.36|2750.02|2737.02|35
1622694390000|2021-06-03 04:26:30|2749.97|2736.97|2751.14|2738.14|2751.14|2738.14|2749.59|2736.59|33
1622694400000|2021-06-03 04:26:40|2751.6|2738.6|2751.82|2738.82|2751.98|2738.98|2751.19|2738.19|31
1622694410000|2021-06-03 04:26:50|2751.74|2738.74|2751.88|2738.88|2751.95|2738.95|2751.11|2738.11|32
1622694420000|2021-06-03 04:27:00|2751.84|2738.84|2751.98|2738.98|2752.07|2739.07|2751.47|2738.47|37
1622694430000|2021-06-03 04:27:10|2751.94|2738.94|2752.02|2739.02|2752.02|2739.02|2751.01|2738.01|37
1622694440000|2021-06-03 04:27:20|2751.55|2738.55|2751.57|2738.57|2751.67|2738.67|2750.99|2737.99|31
1622694450000|2021-06-03 04:27:30|2751.14|2738.14|2751.36|2738.36|2751.64|2738.64|2751.03|2738.03|31
1622694460000|2021-06-03 04:27:40|2751.05|2738.05|2751.23|2738.23|2751.3|2738.3|2750.95|2737.95|28
1622694470000|2021-06-03 04:27:50|2751.22|2738.22|2751.59|2738.59|2751.93|2738.93|2750.19|2737.19|29
1622694480000|2021-06-03 04:28:00|2751.57|2738.57|2751.57|2738.57|2751.84|2738.84|2751.21|2738.21|35
1622694490000|2021-06-03 04:28:10|2751.65|2738.65|2751.58|2738.58|2752.03|2739.03|2751.46|2738.46|35
1622694500000|2021-06-03 04:28:20|2751.57|2738.57|2751.25|2738.25|2751.67|2738.67|2750.92|2737.92|30
1622694510000|2021-06-03 04:28:30|2751.22|2738.22|2750.15|2737.15|2751.29|2738.29|2750.15|2737.15|30
1622694520000|2021-06-03 04:28:40|2750.41|2737.41|2749.24|2736.24|2750.41|2737.41|2749.1|2736.1|35
1622694530000|2021-06-03 04:28:50|2749.22|2736.22|2749.29|2736.29|2749.29|2736.29|2749.09|2736.09|27
1622694540000|2021-06-03 04:29:00|2749.31|2736.31|2748.62|2735.62|2749.31|2736.31|2748.3|2735.3|31
1622694550000|2021-06-03 04:29:10|2748.55|2735.55|2749.34|2736.34|2749.53|2736.53|2748.55|2735.55|31
1622694560000|2021-06-03 04:29:20|2749.36|2736.36|2749.07|2736.07|2749.64|2736.64|2749.02|2736.02|35
1622694570000|2021-06-03 04:29:30|2749.14|2736.14|2750.53|2737.53|2750.99|2737.99|2749.06|2736.06|29
1622694580000|2021-06-03 04:29:40|2750.64|2737.64|2750.22|2737.22|2751.02|2738.02|2749.98|2736.98|35
1622694590000|2021-06-03 04:29:50|2750.26|2737.26|2750.09|2737.09|2750.26|2737.26|2749.64|2736.64|34
1622694600000|2021-06-03 04:30:00|2750.04|2737.04|2750.81|2737.81|2751.74|2738.74|2750.04|2737.04|33
1622694610000|2021-06-03 04:30:10|2750.82|2737.82|2750.59|2737.59|2751.2|2738.2|2750.26|2737.26|33
1622694620000|2021-06-03 04:30:20|2750.61|2737.61|2750.67|2737.67|2751.14|2738.14|2750.53|2737.53|29
1622694630000|2021-06-03 04:30:30|2750.65|2737.65|2750.25|2737.25|2750.75|2737.75|2750.14|2737.14|32
1622694640000|2021-06-03 04:30:40|2750.23|2737.23|2750.45|2737.45|2750.67|2737.67|2750.08|2737.08|23
1622694650000|2021-06-03 04:30:50|2750.58|2737.58|2750.9|2737.9|2751.02|2738.02|2750.58|2737.58|32
1622694660000|2021-06-03 04:31:00|2750.96|2737.96|2751.75|2738.75|2752|2739|2750.78|2737.78|27
1622694670000|2021-06-03 04:31:10|2751.53|2738.53|2752.5|2739.5|2752.58|2739.58|2751.53|2738.53|25
1622694680000|2021-06-03 04:31:20|2752.53|2739.53|2752.44|2739.44|2753.86|2740.86|2752.39|2739.39|30
1622694690000|2021-06-03 04:31:30|2752.52|2739.52|2753.4|2740.4|2753.43|2740.43|2752.42|2739.42|30
1622694700000|2021-06-03 04:31:40|2753.3|2740.3|2752.57|2739.57|2753.32|2740.32|2752.35|2739.35|29
1622694710000|2021-06-03 04:31:50|2752.94|2739.94|2752.99|2739.99|2753.43|2740.43|2752.52|2739.52|32
1622694720000|2021-06-03 04:32:00|2753.14|2740.14|2753.73|2740.73|2753.79|2740.79|2752.91|2739.91|31
1622694730000|2021-06-03 04:32:10|2753.61|2740.61|2753.84|2740.84|2753.84|2740.84|2753.49|2740.49|28
1622694740000|2021-06-03 04:32:20|2753.82|2740.82|2754.11|2741.11|2754.11|2741.11|2753.77|2740.77|21
1622694750000|2021-06-03 04:32:30|2754.15|2741.15|2754.76|2741.76|2754.92|2741.92|2754.06|2741.06|18
1622694760000|2021-06-03 04:32:40|2754.86|2741.86|2754.79|2741.79|2755.22|2742.22|2754.63|2741.63|17
1622694770000|2021-06-03 04:32:50|2754.7|2741.7|2755.21|2742.21|2755.5|2742.5|2754.55|2741.55|31
1622694780000|2021-06-03 04:33:00|2755.43|2742.43|2756.31|2743.31|2756.35|2743.35|2755.16|2742.16|25
1622694790000|2021-06-03 04:33:10|2756.32|2743.32|2758.28|2745.28|2759.16|2746.16|2756.26|2743.26|34
1622694800000|2021-06-03 04:33:20|2758.36|2745.36|2759.59|2746.59|2759.59|2746.59|2757.96|2744.96|35
1622694810000|2021-06-03 04:33:30|2759.51|2746.51|2760.53|2747.53|2760.67|2747.67|2759.51|2746.51|36
1622694820000|2021-06-03 04:33:40|2760.54|2747.54|2760.69|2747.69|2762.55|2749.55|2760.39|2747.39|34
1622694830000|2021-06-03 04:33:50|2760.67|2747.67|2760.58|2747.58|2761.06|2748.06|2759.53|2746.53|35
1622694840000|2021-06-03 04:34:00|2760.87|2747.87|2761.18|2748.18|2761.5|2748.5|2760.77|2747.77|35
1622694850000|2021-06-03 04:34:10|2761.13|2748.13|2762.73|2749.73|2762.82|2749.82|2761.07|2748.07|35
1622694860000|2021-06-03 04:34:20|2762.94|2749.94|2763.28|2750.28|2763.39|2750.39|2762.94|2749.94|29
1622694870000|2021-06-03 04:34:30|2763.33|2750.33|2763.56|2750.56|2763.6|2750.6|2762.3|2749.3|38
1622694880000|2021-06-03 04:34:40|2763.59|2750.59|2763|2750|2764.22|2751.22|2763|2750|31
1622694890000|2021-06-03 04:34:50|2763.01|2750.01|2763.5|2750.5|2763.5|2750.5|2762.8|2749.8|31
1622694900000|2021-06-03 04:35:00|2763.24|2750.24|2764.44|2751.44|2764.88|2751.88|2763.24|2750.24|33
1622694910000|2021-06-03 04:35:10|2764.48|2751.48|2763.57|2750.57|2764.85|2751.85|2762.93|2749.93|32
1622694920000|2021-06-03 04:35:20|2763.55|2750.55|2763.5|2750.5|2764.26|2751.26|2762.75|2749.75|36
1622694930000|2021-06-03 04:35:30|2763.45|2750.45|2763.08|2750.08|2763.57|2750.57|2762.78|2749.78|27
1622694940000|2021-06-03 04:35:40|2763.06|2750.06|2763.18|2750.18|2763.46|2750.46|2762.94|2749.94|25
1622694950000|2021-06-03 04:35:50|2762.61|2749.61|2762.48|2749.48|2762.77|2749.77|2762.03|2749.03|17
1622694960000|2021-06-03 04:36:00|2762.33|2749.33|2761.93|2748.93|2762.33|2749.33|2761.66|2748.66|32
1622694970000|2021-06-03 04:36:10|2761.91|2748.91|2762.16|2749.16|2762.16|2749.16|2761.67|2748.67|23
1622694980000|2021-06-03 04:36:20|2762.15|2749.15|2761.72|2748.72|2762.16|2749.16|2761.69|2748.69|18
1622694990000|2021-06-03 04:36:30|2761.71|2748.71|2762.64|2749.64|2762.82|2749.82|2761.68|2748.68|30
1622695000000|2021-06-03 04:36:40|2762.38|2749.38|2761.97|2748.97|2762.57|2749.57|2761.97|2748.97|24
1622695010000|2021-06-03 04:36:50|2761.95|2748.95|2762.34|2749.34|2762.67|2749.67|2761.89|2748.89|28
1622695020000|2021-06-03 04:37:00|2762.28|2749.28|2762.27|2749.27|2762.28|2749.28|2761.9|2748.9|23
1622695030000|2021-06-03 04:37:10|2762.24|2749.24|2762.05|2749.05|2762.47|2749.47|2762.05|2749.05|30
1622695040000|2021-06-03 04:37:20|2762.16|2749.16|2762.03|2749.03|2762.21|2749.21|2762.03|2749.03|21
1622695050000|2021-06-03 04:37:30|2762.11|2749.11|2762.07|2749.07|2762.14|2749.14|2761.8|2748.8|30
1622695060000|2021-06-03 04:37:40|2762.08|2749.08|2761.71|2748.71|2762.16|2749.16|2761.56|2748.56|24
1622695070000|2021-06-03 04:37:50|2761.8|2748.8|2761.36|2748.36|2762.12|2749.12|2761.36|2748.36|25
1622695080000|2021-06-03 04:38:00|2761.28|2748.28|2761.93|2748.93|2762.11|2749.11|2761.28|2748.28|28
1622695090000|2021-06-03 04:38:10|2761.94|2748.94|2762.56|2749.56|2762.6|2749.6|2761.94|2748.94|15
1622695100000|2021-06-03 04:38:20|2762.62|2749.62|2762.81|2749.81|2762.89|2749.89|2762.62|2749.62|21
1622695110000|2021-06-03 04:38:30|2762.82|2749.82|2762.41|2749.41|2763.13|2750.13|2762.41|2749.41|34
1622695120000|2021-06-03 04:38:40|2762.45|2749.45|2761.61|2748.61|2762.48|2749.48|2761.42|2748.42|26
1622695130000|2021-06-03 04:38:50|2761.49|2748.49|2760.17|2747.17|2761.55|2748.55|2760.14|2747.14|33
1622695140000|2021-06-03 04:39:00|2760.61|2747.61|2762.54|2749.54|2762.61|2749.61|2760.39|2747.39|31
1622695150000|2021-06-03 04:39:10|2762.46|2749.46|2762.66|2749.66|2762.7|2749.7|2762.05|2749.05|35
1622695160000|2021-06-03 04:39:20|2762.63|2749.63|2762.67|2749.67|2763|2750|2762.5|2749.5|28
1622695170000|2021-06-03 04:39:30|2762.68|2749.68|2762.97|2749.97|2763.57|2750.57|2762.63|2749.63|32
1622695180000|2021-06-03 04:39:40|2763.05|2750.05|2763.2|2750.2|2763.3|2750.3|2762.65|2749.65|29
1622695190000|2021-06-03 04:39:50|2763.26|2750.26|2763.22|2750.22|2763.26|2750.26|2762.62|2749.62|27
1622695200000|2021-06-03 04:40:00|2763.61|2750.61|2761.68|2748.68|2763.61|2750.61|2761.68|2748.68|31
1622695210000|2021-06-03 04:40:10|2761.72|2748.72|2761.73|2748.73|2761.95|2748.95|2761.3|2748.3|20
1622695220000|2021-06-03 04:40:20|2761.76|2748.76|2760.71|2747.71|2761.77|2748.77|2760.71|2747.71|25
1622695230000|2021-06-03 04:40:30|2760.64|2747.64|2760.24|2747.24|2760.69|2747.69|2760.08|2747.08|30
1622695240000|2021-06-03 04:40:40|2760.22|2747.22|2760.66|2747.66|2761.79|2748.79|2760.22|2747.22|31
1622695250000|2021-06-03 04:40:50|2760.82|2747.82|2759.44|2746.44|2760.94|2747.94|2759.44|2746.44|29
1622695260000|2021-06-03 04:41:00|2759.41|2746.41|2760.86|2747.86|2761.18|2748.18|2759.41|2746.41|35
1622695270000|2021-06-03 04:41:10|2761.01|2748.01|2760.82|2747.82|2761.2|2748.2|2760.39|2747.39|28
1622695280000|2021-06-03 04:41:20|2760.83|2747.83|2760.15|2747.15|2760.84|2747.84|2759.97|2746.97|36
1622695290000|2021-06-03 04:41:30|2760.01|2747.01|2760.18|2747.18|2760.29|2747.29|2759.9|2746.9|28
1622695300000|2021-06-03 04:41:40|2760.17|2747.17|2760.25|2747.25|2761|2748|2760.12|2747.12|33
1622695310000|2021-06-03 04:41:50|2760.35|2747.35|2759.7|2746.7|2760.53|2747.53|2759.62|2746.62|34
1622695320000|2021-06-03 04:42:00|2759.65|2746.65|2759.86|2746.86|2760.95|2747.95|2758.91|2745.91|31
1622695330000|2021-06-03 04:42:10|2759.87|2746.87|2759.71|2746.71|2760.02|2747.02|2759.63|2746.63|30
1622695340000|2021-06-03 04:42:20|2759.73|2746.73|2759.62|2746.62|2760.09|2747.09|2759.62|2746.62|20
1622695350000|2021-06-03 04:42:30|2759.63|2746.63|2759|2746|2759.63|2746.63|2758.67|2745.67|31
1622695360000|2021-06-03 04:42:40|2759.05|2746.05|2758.78|2745.78|2759.06|2746.06|2758.47|2745.47|33
1622695370000|2021-06-03 04:42:50|2758.85|2745.85|2759.43|2746.43|2759.72|2746.72|2758.31|2745.31|30
1622695380000|2021-06-03 04:43:00|2759.44|2746.44|2760.22|2747.22|2760.25|2747.25|2759.44|2746.44|32
1622695390000|2021-06-03 04:43:10|2759.98|2746.98|2760.17|2747.17|2760.3|2747.3|2759.56|2746.56|27
1622695400000|2021-06-03 04:43:20|2760.49|2747.49|2762.52|2749.52|2762.87|2749.87|2760.15|2747.15|32
1622695410000|2021-06-03 04:43:30|2762.5|2749.5|2762.64|2749.64|2762.66|2749.66|2762.18|2749.18|22
1622695420000|2021-06-03 04:43:40|2762.72|2749.72|2763.79|2750.79|2763.98|2750.98|2762.72|2749.72|18
1622695430000|2021-06-03 04:43:50|2763.86|2750.86|2764.73|2751.73|2765.48|2752.48|2763.55|2750.55|34
1622695440000|2021-06-03 04:44:00|2764.72|2751.72|2764.71|2751.71|2765.03|2752.03|2764.19|2751.19|35
1622695450000|2021-06-03 04:44:10|2764.29|2751.29|2763.85|2750.85|2764.68|2751.68|2763.8|2750.8|34
1622695460000|2021-06-03 04:44:20|2763.9|2750.9|2764.13|2751.13|2764.34|2751.34|2763.9|2750.9|23
1622695470000|2021-06-03 04:44:30|2764.24|2751.24|2765.55|2752.55|2765.55|2752.55|2764.24|2751.24|32
1622695480000|2021-06-03 04:44:40|2765.54|2752.54|2764.36|2751.36|2765.54|2752.54|2764.36|2751.36|31
1622695490000|2021-06-03 04:44:50|2764.44|2751.44|2762.85|2749.85|2764.44|2751.44|2762.61|2749.61|32
1622695500000|2021-06-03 04:45:00|2762.95|2749.95|2763.41|2750.41|2763.41|2750.41|2761.83|2748.83|35
1622695510000|2021-06-03 04:45:10|2763.27|2750.27|2764.71|2751.71|2764.71|2751.71|2763.02|2750.02|27
1622695520000|2021-06-03 04:45:20|2764.79|2751.79|2763.91|2750.91|2764.79|2751.79|2763.82|2750.82|29
1622695530000|2021-06-03 04:45:30|2763.86|2750.86|2764.02|2751.02|2764.05|2751.05|2763.7|2750.7|31
1622695540000|2021-06-03 04:45:40|2764.54|2751.54|2763.72|2750.72|2764.54|2751.54|2763.72|2750.72|29
1622695550000|2021-06-03 04:45:50|2763.66|2750.66|2764.15|2751.15|2764.31|2751.31|2763.64|2750.64|22
1622695560000|2021-06-03 04:46:00|2763.96|2750.96|2764.45|2751.45|2764.86|2751.86|2763.96|2750.96|27
1622695570000|2021-06-03 04:46:10|2764.48|2751.48|2764.67|2751.67|2764.73|2751.73|2764.13|2751.13|30
1622695580000|2021-06-03 04:46:20|2764.6|2751.6|2764.69|2751.69|2765.05|2752.05|2764.32|2751.32|28
1622695590000|2021-06-03 04:46:30|2764.68|2751.68|2764.79|2751.79|2765.21|2752.21|2764.28|2751.28|25
1622695600000|2021-06-03 04:46:40|2765.22|2752.22|2765.02|2752.02|2765.22|2752.22|2765.02|2752.02|18
1622695610000|2021-06-03 04:46:50|2764.83|2751.83|2764.11|2751.11|2764.83|2751.83|2764.11|2751.11|24
1622695620000|2021-06-03 04:47:00|2764.14|2751.14|2764.01|2751.01|2764.42|2751.42|2763.97|2750.97|16
1622695630000|2021-06-03 04:47:10|2763.92|2750.92|2765.23|2752.23|2765.23|2752.23|2763.61|2750.61|30
1622695640000|2021-06-03 04:47:20|2765.24|2752.24|2768.15|2755.15|2768.15|2755.15|2765.02|2752.02|35
1622695650000|2021-06-03 04:47:30|2768.1|2755.1|2769.19|2756.19|2769.5|2756.5|2768.1|2755.1|36
1622695660000|2021-06-03 04:47:40|2768.9|2755.9|2768.39|2755.39|2769.4|2756.4|2768.13|2755.13|37
1622695670000|2021-06-03 04:47:50|2768.48|2755.48|2768.6|2755.6|2769.07|2756.07|2768.15|2755.15|33
1622695680000|2021-06-03 04:48:00|2768.69|2755.69|2769.1|2756.1|2769.39|2756.39|2768.34|2755.34|34
1622695690000|2021-06-03 04:48:10|2769.16|2756.16|2768.94|2755.94|2769.27|2756.27|2768.65|2755.65|24
1622695700000|2021-06-03 04:48:20|2768.89|2755.89|2768.98|2755.98|2769.08|2756.08|2768.89|2755.89|30
1622695710000|2021-06-03 04:48:30|2769.03|2756.03|2767.54|2754.54|2769.04|2756.04|2767.3|2754.3|32
1622695720000|2021-06-03 04:48:40|2767.32|2754.32|2766.41|2753.41|2767.51|2754.51|2765.85|2752.85|30
1622695730000|2021-06-03 04:48:50|2766.32|2753.32|2766.08|2753.08|2766.35|2753.35|2765.47|2752.47|34
1622695740000|2021-06-03 04:49:00|2766.17|2753.17|2767.23|2754.23|2767.26|2754.26|2765.93|2752.93|33
1622695750000|2021-06-03 04:49:10|2767.25|2754.25|2768.65|2755.65|2768.82|2755.82|2767|2754|32
1622695760000|2021-06-03 04:49:20|2768.53|2755.53|2768.43|2755.43|2768.75|2755.75|2768.22|2755.22|37
1622695770000|2021-06-03 04:49:30|2768.35|2755.35|2768.7|2755.7|2768.74|2755.74|2767.84|2754.84|34
1622695780000|2021-06-03 04:49:40|2768.72|2755.72|2768.9|2755.9|2768.94|2755.94|2768.38|2755.38|31
1622695790000|2021-06-03 04:49:50|2768.87|2755.87|2769.04|2756.04|2769.16|2756.16|2768.78|2755.78|25
1622695800000|2021-06-03 04:50:00|2768.89|2755.89|2768.92|2755.92|2768.99|2755.99|2768.74|2755.74|27
1622695810000|2021-06-03 04:50:10|2769.2|2756.2|2768.52|2755.52|2769.27|2756.27|2768.25|2755.25|32
1622695820000|2021-06-03 04:50:20|2768.27|2755.27|2768.15|2755.15|2768.47|2755.47|2766.75|2753.75|38
1622695830000|2021-06-03 04:50:30|2768.23|2755.23|2769.17|2756.17|2769.25|2756.25|2768.23|2755.23|23
1622695840000|2021-06-03 04:50:40|2769.16|2756.16|2767.86|2754.86|2769.19|2756.19|2767.81|2754.81|36
1622695850000|2021-06-03 04:50:50|2767.65|2754.65|2767.64|2754.64|2767.92|2754.92|2767.35|2754.35|29
1622695860000|2021-06-03 04:51:00|2767.6|2754.6|2767.31|2754.31|2767.61|2754.61|2767.27|2754.27|30
1622695870000|2021-06-03 04:51:10|2767.32|2754.32|2768.15|2755.15|2768.39|2755.39|2767.32|2754.32|30
1622695880000|2021-06-03 04:51:20|2768.12|2755.12|2767.98|2754.98|2768.29|2755.29|2767.98|2754.98|24
1622695890000|2021-06-03 04:51:30|2767.97|2754.97|2768.24|2755.24|2768.58|2755.58|2767.97|2754.97|26
1622695900000|2021-06-03 04:51:40|2768.11|2755.11|2767.95|2754.95|2768.2|2755.2|2767.46|2754.46|28
1622695910000|2021-06-03 04:51:50|2767.97|2754.97|2768.37|2755.37|2768.39|2755.39|2767.97|2754.97|21
1622695920000|2021-06-03 04:52:00|2768.39|2755.39|2768.32|2755.32|2768.44|2755.44|2768.29|2755.29|21
1622695930000|2021-06-03 04:52:10|2768.35|2755.35|2767.23|2754.23|2768.35|2755.35|2767.09|2754.09|30
1622695940000|2021-06-03 04:52:20|2767.19|2754.19|2767.44|2754.44|2767.82|2754.82|2767.19|2754.19|23
1622695950000|2021-06-03 04:52:30|2767.43|2754.43|2767.34|2754.34|2768.14|2755.14|2767.28|2754.28|28
1622695960000|2021-06-03 04:52:40|2767.32|2754.32|2767.42|2754.42|2767.66|2754.66|2767.21|2754.21|23
1622695970000|2021-06-03 04:52:50|2767.59|2754.59|2767.49|2754.49|2767.72|2754.72|2767.15|2754.15|24
1622695980000|2021-06-03 04:53:00|2767.5|2754.5|2767.95|2754.95|2768.66|2755.66|2767.43|2754.43|30
1622695990000|2021-06-03 04:53:10|2767.94|2754.94|2768.45|2755.45|2768.68|2755.68|2767.73|2754.73|33
1622696000000|2021-06-03 04:53:20|2768.51|2755.51|2769.57|2756.57|2770.13|2757.13|2768.46|2755.46|32
1622696010000|2021-06-03 04:53:30|2769.8|2756.8|2771.05|2758.05|2771.05|2758.05|2769.54|2756.54|33
1622696020000|2021-06-03 04:53:40|2771|2758|2775.1|2762.1|2775.1|2762.1|2771|2758|37
1622696030000|2021-06-03 04:53:50|2774.75|2761.75|2774.45|2761.45|2775.12|2762.12|2773.85|2760.85|35
1622696040000|2021-06-03 04:54:00|2774.48|2761.48|2774.64|2761.64|2774.95|2761.95|2774.37|2761.37|36
1622696050000|2021-06-03 04:54:10|2774.68|2761.68|2774.73|2761.73|2775.05|2762.05|2774.5|2761.5|34
1622696060000|2021-06-03 04:54:20|2774.78|2761.78|2773.66|2760.66|2774.78|2761.78|2773.66|2760.66|27
1622696070000|2021-06-03 04:54:30|2773.42|2760.42|2775.09|2762.09|2775.17|2762.17|2772.83|2759.83|32
1622696080000|2021-06-03 04:54:40|2775.12|2762.12|2778.88|2765.88|2779.38|2766.38|2775.12|2762.12|38
1622696090000|2021-06-03 04:54:50|2778.6|2765.6|2779.48|2766.48|2779.63|2766.63|2778.33|2765.33|35
1622696100000|2021-06-03 04:55:00|2779.31|2766.31|2777.76|2764.76|2779.34|2766.34|2777.5|2764.5|34
1622696110000|2021-06-03 04:55:10|2777.68|2764.68|2778.12|2765.12|2778.31|2765.31|2777.58|2764.58|29
1622696120000|2021-06-03 04:55:20|2778.13|2765.13|2777.93|2764.93|2778.78|2765.78|2777.53|2764.53|32
1622696130000|2021-06-03 04:55:30|2777.91|2764.91|2778.09|2765.09|2778.17|2765.17|2777.88|2764.88|16
1622696140000|2021-06-03 04:55:40|2777.96|2764.96|2778.32|2765.32|2778.4|2765.4|2777.74|2764.74|24
1622696150000|2021-06-03 04:55:50|2778.29|2765.29|2776.18|2763.18|2778.37|2765.37|2776.18|2763.18|24
1622696160000|2021-06-03 04:56:00|2776.22|2763.22|2775.49|2762.49|2776.43|2763.43|2773.69|2760.69|28
1622696170000|2021-06-03 04:56:10|2775.4|2762.4|2775.05|2762.05|2776.34|2763.34|2775.05|2762.05|34
1622696180000|2021-06-03 04:56:20|2774.98|2761.98|2773.18|2760.18|2775.29|2762.29|2773.05|2760.05|35
1622696190000|2021-06-03 04:56:30|2773.2|2760.2|2774.14|2761.14|2774.17|2761.17|2772.76|2759.76|31
1622696200000|2021-06-03 04:56:40|2774.37|2761.37|2773.39|2760.39|2774.64|2761.64|2773.23|2760.23|28
1622696210000|2021-06-03 04:56:50|2773.35|2760.35|2775.04|2762.04|2775.14|2762.14|2773.35|2760.35|30
1622696220000|2021-06-03 04:57:00|2774.73|2761.73|2773.14|2760.14|2774.77|2761.77|2772.92|2759.92|29
1622696230000|2021-06-03 04:57:10|2773.04|2760.04|2773.44|2760.44|2773.81|2760.81|2773.04|2760.04|35
1622696240000|2021-06-03 04:57:20|2773.47|2760.47|2773.9|2760.9|2774.23|2761.23|2773.47|2760.47|26
1622696250000|2021-06-03 04:57:30|2773.88|2760.88|2773.84|2760.84|2774.64|2761.64|2773.83|2760.83|32
1622696260000|2021-06-03 04:57:40|2773.83|2760.83|2773.27|2760.27|2773.89|2760.89|2773.17|2760.17|26
1622696270000|2021-06-03 04:57:50|2773.23|2760.23|2773.2|2760.2|2773.23|2760.23|2772.94|2759.94|22
1622696280000|2021-06-03 04:58:00|2773.21|2760.21|2774.37|2761.37|2774.4|2761.4|2772.72|2759.72|25
1622696290000|2021-06-03 04:58:10|2774.39|2761.39|2775.4|2762.4|2775.44|2762.44|2774.12|2761.12|38
1622696300000|2021-06-03 04:58:20|2775.36|2762.36|2774.32|2761.32|2775.36|2762.36|2773.96|2760.96|28
1622696310000|2021-06-03 04:58:30|2774.28|2761.28|2775.62|2762.62|2775.87|2762.87|2773.72|2760.72|27
1622696320000|2021-06-03 04:58:40|2775.41|2762.41|2774.61|2761.61|2775.62|2762.62|2774.57|2761.57|28
1622696330000|2021-06-03 04:58:50|2774.68|2761.68|2774.7|2761.7|2774.73|2761.73|2774.62|2761.62|22
1622696340000|2021-06-03 04:59:00|2774.69|2761.69|2773.44|2760.44|2774.69|2761.69|2773.3|2760.3|30
1622696350000|2021-06-03 04:59:10|2773.3|2760.3|2772.64|2759.64|2773.3|2760.3|2772.64|2759.64|32
1622696360000|2021-06-03 04:59:20|2772.81|2759.81|2772.83|2759.83|2772.83|2759.83|2772|2759|27
1622696370000|2021-06-03 04:59:30|2772.87|2759.87|2772.91|2759.91|2772.99|2759.99|2772.36|2759.36|32
1622696380000|2021-06-03 04:59:40|2772.75|2759.75|2772.22|2759.22|2772.85|2759.85|2772.08|2759.08|25
1622696390000|2021-06-03 04:59:50|2772.23|2759.23|2772.49|2759.49|2772.53|2759.53|2772.21|2759.21|25
1622696400000|2021-06-03 05:00:00|2772.67|2759.67|2774.56|2761.56|2774.56|2761.56|2772.67|2759.67|33
1622696410000|2021-06-03 05:00:10|2774.57|2761.57|2774.45|2761.45|2774.64|2761.64|2774.04|2761.04|33
1622696420000|2021-06-03 05:00:20|2774.54|2761.54|2775.68|2762.68|2776.38|2763.38|2774.4|2761.4|34
1622696430000|2021-06-03 05:00:30|2775.76|2762.76|2776.09|2763.09|2776.68|2763.68|2775.76|2762.76|32
1622696440000|2021-06-03 05:00:40|2776.1|2763.1|2776.99|2763.99|2777.03|2764.03|2776.08|2763.08|27
1622696450000|2021-06-03 05:00:50|2776.93|2763.93|2778.81|2765.81|2778.85|2765.85|2776.93|2763.93|23
1622696460000|2021-06-03 05:01:00|2778.83|2765.83|2782.79|2769.79|2783.28|2770.28|2778.6|2765.6|33
1622696470000|2021-06-03 05:01:10|2782.37|2769.37|2781.71|2768.71|2783.08|2770.08|2781.5|2768.5|34
1622696480000|2021-06-03 05:01:20|2781.63|2768.63|2781.72|2768.72|2781.72|2768.72|2780.88|2767.88|29
1622696490000|2021-06-03 05:01:30|2781.81|2768.81|2783.08|2770.08|2783.52|2770.52|2781.78|2768.78|30
1622696500000|2021-06-03 05:01:40|2783.19|2770.19|2783.54|2770.54|2783.54|2770.54|2782.24|2769.24|36
1622696510000|2021-06-03 05:01:50|2783.64|2770.64|2784.12|2771.12|2784.36|2771.36|2783.64|2770.64|30
1622696520000|2021-06-03 05:02:00|2784.13|2771.13|2785.09|2772.09|2785.09|2772.09|2784.05|2771.05|30
1622696530000|2021-06-03 05:02:10|2785.35|2772.35|2786.19|2773.19|2788.09|2775.09|2785.19|2772.19|38
1622696540000|2021-06-03 05:02:20|2786.38|2773.38|2787.42|2774.42|2787.89|2774.89|2786.38|2773.38|36
1622696550000|2021-06-03 05:02:30|2787.43|2774.43|2787.45|2774.45|2787.98|2774.98|2787.43|2774.43|29
1622696560000|2021-06-03 05:02:40|2787.51|2774.51|2786.49|2773.49|2787.84|2774.84|2786.4|2773.4|33
1622696570000|2021-06-03 05:02:50|2786.48|2773.48|2786.19|2773.19|2786.48|2773.48|2785.18|2772.18|31
1622696580000|2021-06-03 05:03:00|2786.2|2773.2|2785.28|2772.28|2786.2|2773.2|2785.18|2772.18|31
1622696590000|2021-06-03 05:03:10|2785.37|2772.37|2785.05|2772.05|2785.38|2772.38|2784.96|2771.96|22
1622696600000|2021-06-03 05:03:20|2785.08|2772.08|2786.3|2773.3|2786.48|2773.48|2785.06|2772.06|29
1622696610000|2021-06-03 05:03:30|2786.29|2773.29|2786.78|2773.78|2786.78|2773.78|2786.12|2773.12|26
1622696620000|2021-06-03 05:03:40|2786.59|2773.59|2787.29|2774.29|2787.29|2774.29|2786.59|2773.59|15
1622696630000|2021-06-03 05:03:50|2787.28|2774.28|2786.46|2773.46|2787.91|2774.91|2786.46|2773.46|32
1622696640000|2021-06-03 05:04:00|2786.45|2773.45|2784.53|2771.53|2786.46|2773.46|2784.53|2771.53|25
1622696650000|2021-06-03 05:04:10|2784.54|2771.54|2789.53|2776.53|2789.53|2776.53|2784.54|2771.54|35
1622696660000|2021-06-03 05:04:20|2789.67|2776.67|2788.24|2775.24|2789.82|2776.82|2787.72|2774.72|30
1622696670000|2021-06-03 05:04:30|2788.21|2775.21|2788.61|2775.61|2788.84|2775.84|2787.4|2774.4|39
1622696680000|2021-06-03 05:04:40|2788.65|2775.65|2788.05|2775.05|2788.92|2775.92|2788.05|2775.05|30
1622696690000|2021-06-03 05:04:50|2788.04|2775.04|2788.49|2775.49|2788.73|2775.73|2787.8|2774.8|36
1622696700000|2021-06-03 05:05:00|2788.46|2775.46|2788.6|2775.6|2788.98|2775.98|2787.35|2774.35|34
1622696710000|2021-06-03 05:05:10|2788.57|2775.57|2788.81|2775.81|2789.18|2776.18|2788.57|2775.57|32
1622696720000|2021-06-03 05:05:20|2788.77|2775.77|2788.39|2775.39|2788.77|2775.77|2788.18|2775.18|33
1622696730000|2021-06-03 05:05:30|2788.31|2775.31|2788.52|2775.52|2788.52|2775.52|2788.23|2775.23|25
1622696740000|2021-06-03 05:05:40|2788.45|2775.45|2787.16|2774.16|2788.45|2775.45|2787.04|2774.04|32
1622696750000|2021-06-03 05:05:50|2787.17|2774.17|2787.33|2774.33|2787.38|2774.38|2786.86|2773.86|30
1622696760000|2021-06-03 05:06:00|2787.34|2774.34|2785.26|2772.26|2787.34|2774.34|2785.26|2772.26|28
1622696770000|2021-06-03 05:06:10|2785.42|2772.42|2785.33|2772.33|2785.42|2772.42|2783.84|2770.84|28
1622696780000|2021-06-03 05:06:20|2785.42|2772.42|2784.64|2771.64|2785.83|2772.83|2784.64|2771.64|35
1622696790000|2021-06-03 05:06:30|2784.61|2771.61|2785.76|2772.76|2785.76|2772.76|2784.21|2771.21|37
1622696800000|2021-06-03 05:06:40|2785.96|2772.96|2785.86|2772.86|2785.99|2772.99|2785.44|2772.44|35
1622696810000|2021-06-03 05:06:50|2785.85|2772.85|2785.4|2772.4|2786.06|2773.06|2785.3|2772.3|34
1622696820000|2021-06-03 05:07:00|2785.41|2772.41|2787.99|2774.99|2788.16|2775.16|2785.41|2772.41|32
1622696830000|2021-06-03 05:07:10|2788.01|2775.01|2787.91|2774.91|2788.06|2775.06|2787.57|2774.57|32
1622696840000|2021-06-03 05:07:20|2787.93|2774.93|2793.04|2780.04|2793.05|2780.05|2787.91|2774.91|36
1622696850000|2021-06-03 05:07:30|2793.05|2780.05|2791.98|2778.98|2793.1|2780.1|2790.21|2777.21|36
1622696860000|2021-06-03 05:07:40|2791.92|2778.92|2792.44|2779.44|2792.78|2779.78|2789.75|2776.75|37
1622696870000|2021-06-03 05:07:50|2792.7|2779.7|2793.7|2780.7|2794.52|2781.52|2792.7|2779.7|33
1622696880000|2021-06-03 05:08:00|2793.8|2780.8|2792.26|2779.26|2794.18|2781.18|2792.21|2779.21|33
1622696890000|2021-06-03 05:08:10|2792.22|2779.22|2792.17|2779.17|2792.77|2779.77|2791.4|2778.4|36
1622696900000|2021-06-03 05:08:20|2792.14|2779.14|2791.8|2778.8|2793.23|2780.23|2791.79|2778.79|33
1622696910000|2021-06-03 05:08:30|2791.61|2778.61|2790.75|2777.75|2791.61|2778.61|2790.46|2777.46|33
1622696920000|2021-06-03 05:08:40|2790.73|2777.73|2793.67|2780.67|2793.67|2780.67|2790.73|2777.73|32
1622696930000|2021-06-03 05:08:50|2793.58|2780.58|2794.29|2781.29|2794.29|2781.29|2793|2780|30
1622696940000|2021-06-03 05:09:00|2794.31|2781.31|2798.35|2785.35|2799.41|2786.41|2794.31|2781.31|38
1622696950000|2021-06-03 05:09:10|2797.05|2784.05|2801.47|2788.47|2801.55|2788.55|2797.05|2784.05|38
1622696960000|2021-06-03 05:09:20|2801.01|2788.01|2795.96|2782.96|2801.01|2788.01|2795.96|2782.96|40
1622696970000|2021-06-03 05:09:30|2796.15|2783.15|2799.33|2786.33|2800.22|2787.22|2796.15|2783.15|36
1622696980000|2021-06-03 05:09:40|2799.31|2786.31|2798.3|2785.3|2799.82|2786.82|2797.26|2784.26|34
1622696990000|2021-06-03 05:09:50|2798.25|2785.25|2797.49|2784.49|2798.3|2785.3|2796.28|2783.28|32
1622697000000|2021-06-03 05:10:00|2797.76|2784.76|2801.53|2788.53|2801.53|2788.53|2797.76|2784.76|26
1622697010000|2021-06-03 05:10:10|2801.77|2788.77|2801.65|2788.65|2802.4|2789.4|2801.42|2788.42|31
1622697020000|2021-06-03 05:10:20|2801.72|2788.72|2803.59|2790.59|2803.64|2790.64|2801.69|2788.69|34
1622697030000|2021-06-03 05:10:30|2803.61|2790.61|2804.01|2791.01|2804.11|2791.11|2802.45|2789.45|38
1622697040000|2021-06-03 05:10:40|2803.77|2790.77|2803.65|2790.65|2804.07|2791.07|2803.47|2790.47|35
1622697050000|2021-06-03 05:10:50|2803.67|2790.67|2803.14|2790.14|2803.8|2790.8|2803.14|2790.14|37
1622697060000|2021-06-03 05:11:00|2803.18|2790.18|2801.08|2788.08|2803.57|2790.57|2800.69|2787.69|36
1622697070000|2021-06-03 05:11:10|2800.26|2787.26|2800.25|2787.25|2800.31|2787.31|2799.7|2786.7|35
1622697080000|2021-06-03 05:11:20|2800.23|2787.23|2801.64|2788.64|2802.83|2789.83|2800.23|2787.23|36
1622697090000|2021-06-03 05:11:30|2801.62|2788.62|2800.05|2787.05|2801.88|2788.88|2799.75|2786.75|33
1622697100000|2021-06-03 05:11:40|2800.04|2787.04|2799.95|2786.95|2800.96|2787.96|2799.49|2786.49|36
1622697110000|2021-06-03 05:11:50|2799.86|2786.86|2798.52|2785.52|2799.98|2786.98|2798.52|2785.52|35
1622697120000|2021-06-03 05:12:00|2798.49|2785.49|2799.83|2786.83|2800.57|2787.57|2798.16|2785.16|37
1622697130000|2021-06-03 05:12:10|2799.8|2786.8|2799.06|2786.06|2801.3|2788.3|2799.06|2786.06|37
1622697140000|2021-06-03 05:12:20|2798.43|2785.43|2796.81|2783.81|2798.43|2785.43|2796.58|2783.58|32
1622697150000|2021-06-03 05:12:30|2796.8|2783.8|2794.37|2781.37|2797.65|2784.65|2793.4|2780.4|35
1622697160000|2021-06-03 05:12:40|2794.24|2781.24|2794.08|2781.08|2794.24|2781.24|2793.23|2780.23|33
1622697170000|2021-06-03 05:12:50|2793.95|2780.95|2793.62|2780.62|2795.31|2782.31|2793.01|2780.01|36
1622697180000|2021-06-03 05:13:00|2793.68|2780.68|2794.23|2781.23|2795.16|2782.16|2793.62|2780.62|34
1622697190000|2021-06-03 05:13:10|2794.08|2781.08|2797.14|2784.14|2797.77|2784.77|2794.08|2781.08|37
1622697200000|2021-06-03 05:13:20|2797.4|2784.4|2797.34|2784.34|2799.33|2786.33|2797.07|2784.07|38
1622697210000|2021-06-03 05:13:30|2797.33|2784.33|2796.58|2783.58|2798.66|2785.66|2796.58|2783.58|35
1622697220000|2021-06-03 05:13:40|2796.35|2783.35|2796|2783|2796.74|2783.74|2795.97|2782.97|34
1622697230000|2021-06-03 05:13:50|2796.01|2783.01|2795.09|2782.09|2796.01|2783.01|2794.91|2781.91|34
1622697240000|2021-06-03 05:14:00|2795.08|2782.08|2794.9|2781.9|2795.14|2782.14|2794.9|2781.9|28
1622697250000|2021-06-03 05:14:10|2794.89|2781.89|2795.06|2782.06|2795.81|2782.81|2794.63|2781.63|27
1622697260000|2021-06-03 05:14:20|2794.95|2781.95|2793.76|2780.76|2794.95|2781.95|2793.73|2780.73|23
1622697270000|2021-06-03 05:14:30|2793.73|2780.73|2793.81|2780.81|2794.14|2781.14|2793.26|2780.26|32
1622697280000|2021-06-03 05:14:40|2793.77|2780.77|2795.2|2782.2|2795.2|2782.2|2793.55|2780.55|36
1622697290000|2021-06-03 05:14:50|2795.29|2782.29|2793.57|2780.57|2795.96|2782.96|2793.57|2780.57|32
1622697300000|2021-06-03 05:15:00|2793.56|2780.56|2795.92|2782.92|2796.08|2783.08|2793.24|2780.24|38
1622697310000|2021-06-03 05:15:10|2795.96|2782.96|2796.2|2783.2|2796.2|2783.2|2795.24|2782.24|40
1622697320000|2021-06-03 05:15:20|2796.15|2783.15|2794.99|2781.99|2796.16|2783.16|2794.99|2781.99|35
1622697330000|2021-06-03 05:15:30|2795.06|2782.06|2798.36|2785.36|2798.36|2785.36|2794.77|2781.77|37
1622697340000|2021-06-03 05:15:40|2798.34|2785.34|2797.92|2784.92|2798.34|2785.34|2796.33|2783.33|40
1622697350000|2021-06-03 05:15:50|2797.83|2784.83|2797.86|2784.86|2797.98|2784.98|2796.97|2783.97|35
1622697360000|2021-06-03 05:16:00|2797.73|2784.73|2799.16|2786.16|2799.16|2786.16|2796.52|2783.52|39
1622697370000|2021-06-03 05:16:10|2799.26|2786.26|2799.42|2786.42|2799.48|2786.48|2798.67|2785.67|33
1622697380000|2021-06-03 05:16:20|2799.4|2786.4|2799.87|2786.87|2800.2|2787.2|2799.4|2786.4|29
1622697390000|2021-06-03 05:16:30|2800.01|2787.01|2800.91|2787.91|2801.36|2788.36|2799.81|2786.81|35
1622697400000|2021-06-03 05:16:40|2800.79|2787.79|2801.23|2788.23|2801.5|2788.5|2800.52|2787.52|34
1622697410000|2021-06-03 05:16:50|2801.21|2788.21|2800.72|2787.72|2801.68|2788.68|2800.72|2787.72|32
1622697420000|2021-06-03 05:17:00|2800.68|2787.68|2797.59|2784.59|2800.68|2787.68|2796.44|2783.44|38
1622697430000|2021-06-03 05:17:10|2797.58|2784.58|2798.3|2785.3|2798.64|2785.64|2796.47|2783.47|37
1622697440000|2021-06-03 05:17:20|2798.28|2785.28|2797.19|2784.19|2798.87|2785.87|2797.19|2784.19|32
1622697450000|2021-06-03 05:17:30|2797.23|2784.23|2797.54|2784.54|2798.24|2785.24|2796.08|2783.08|33
1622697460000|2021-06-03 05:17:40|2797.86|2784.86|2796.95|2783.95|2797.97|2784.97|2796.61|2783.61|30
1622697470000|2021-06-03 05:17:50|2796.98|2783.98|2796.28|2783.28|2797.01|2784.01|2796.11|2783.11|25
1622697480000|2021-06-03 05:18:00|2796.26|2783.26|2795.2|2782.2|2796.28|2783.28|2794.98|2781.98|31
1622697490000|2021-06-03 05:18:10|2795.63|2782.63|2796.14|2783.14|2796.33|2783.33|2794.84|2781.84|34
1622697500000|2021-06-03 05:18:20|2796.17|2783.17|2795.86|2782.86|2796.18|2783.18|2795.61|2782.61|29
1622697510000|2021-06-03 05:18:30|2795.81|2782.81|2794.72|2781.72|2795.97|2782.97|2794.7|2781.7|32
1622697520000|2021-06-03 05:18:40|2794.65|2781.65|2793.71|2780.71|2794.79|2781.79|2793.71|2780.71|29
1622697530000|2021-06-03 05:18:50|2793.67|2780.67|2793.14|2780.14|2793.67|2780.67|2793.14|2780.14|27
1622697540000|2021-06-03 05:19:00|2793.1|2780.1|2792.15|2779.15|2793.1|2780.1|2792.15|2779.15|34
1622697550000|2021-06-03 05:19:10|2791.99|2778.99|2790.95|2777.95|2792.13|2779.13|2788.03|2775.03|38
1622697560000|2021-06-03 05:19:20|2791.08|2778.08|2792.82|2779.82|2793.42|2780.42|2790.94|2777.94|33
1622697570000|2021-06-03 05:19:30|2792.61|2779.61|2792.39|2779.39|2793.07|2780.07|2792.39|2779.39|32
1622697580000|2021-06-03 05:19:40|2792.46|2779.46|2792.16|2779.16|2792.46|2779.46|2791.75|2778.75|36
1622697590000|2021-06-03 05:19:50|2792.24|2779.24|2791|2778|2792.54|2779.54|2790.28|2777.28|36
1622697600000|2021-06-03 05:20:00|2791.22|2778.22|2789.64|2776.64|2791.48|2778.48|2789.64|2776.64|35
1622697610000|2021-06-03 05:20:10|2789.71|2776.71|2789.22|2776.22|2790.92|2777.92|2789.1|2776.1|37
1622697620000|2021-06-03 05:20:20|2789.27|2776.27|2787.32|2774.32|2789.58|2776.58|2786.64|2773.64|34
1622697630000|2021-06-03 05:20:30|2787.15|2774.15|2786.79|2773.79|2787.16|2774.16|2786.22|2773.22|37
1622697640000|2021-06-03 05:20:40|2786.81|2773.81|2788.36|2775.36|2788.36|2775.36|2786.46|2773.46|32
1622697650000|2021-06-03 05:20:50|2788.37|2775.37|2788.52|2775.52|2788.59|2775.59|2788.27|2775.27|19
1622697660000|2021-06-03 05:21:00|2788.53|2775.53|2788.27|2775.27|2788.55|2775.55|2788.02|2775.02|36
1622697670000|2021-06-03 05:21:10|2788.37|2775.37|2790.68|2777.68|2790.84|2777.84|2788.37|2775.37|34
1622697680000|2021-06-03 05:21:20|2790.69|2777.69|2793.25|2780.25|2793.25|2780.25|2790.69|2777.69|29
1622697690000|2021-06-03 05:21:30|2793.24|2780.24|2791.63|2778.63|2793.51|2780.51|2790.89|2777.89|35
1622697700000|2021-06-03 05:21:40|2791.16|2778.16|2792.12|2779.12|2792.22|2779.22|2790.83|2777.83|39
1622697710000|2021-06-03 05:21:50|2791.93|2778.93|2790.11|2777.11|2791.93|2778.93|2790.06|2777.06|29
1622697720000|2021-06-03 05:22:00|2790.13|2777.13|2790.17|2777.17|2790.33|2777.33|2789.9|2776.9|22
1622697730000|2021-06-03 05:22:10|2790.22|2777.22|2790.03|2777.03|2790.22|2777.22|2789.61|2776.61|26
1622697740000|2021-06-03 05:22:20|2790.1|2777.1|2791.17|2778.17|2791.17|2778.17|2789.95|2776.95|28
1622697750000|2021-06-03 05:22:30|2791.1|2778.1|2790.88|2777.88|2791.24|2778.24|2790.8|2777.8|24
1622697760000|2021-06-03 05:22:40|2790.89|2777.89|2790.63|2777.63|2791.04|2778.04|2790.55|2777.55|24
1622697770000|2021-06-03 05:22:50|2790.8|2777.8|2790.86|2777.86|2792.31|2779.31|2790.8|2777.8|33
1622697780000|2021-06-03 05:23:00|2790.91|2777.91|2792.32|2779.32|2792.41|2779.41|2790.84|2777.84|30
1622697790000|2021-06-03 05:23:10|2792.03|2779.03|2791.65|2778.65|2792.57|2779.57|2791.57|2778.57|26
1622697800000|2021-06-03 05:23:20|2791.72|2778.72|2789.77|2776.77|2791.72|2778.72|2789.44|2776.44|27
1622697810000|2021-06-03 05:23:30|2789.67|2776.67|2791.28|2778.28|2791.41|2778.41|2789.67|2776.67|25
1622697820000|2021-06-03 05:23:40|2791.24|2778.24|2790.73|2777.73|2791.47|2778.47|2790.73|2777.73|26
1622697830000|2021-06-03 05:23:50|2790.83|2777.83|2791.62|2778.62|2791.81|2778.81|2790.79|2777.79|25
1622697840000|2021-06-03 05:24:00|2791.66|2778.66|2791.38|2778.38|2791.7|2778.7|2791.17|2778.17|27
1622697850000|2021-06-03 05:24:10|2791.34|2778.34|2793.97|2780.97|2793.97|2780.97|2791.34|2778.34|27
1622697860000|2021-06-03 05:24:20|2793.99|2780.99|2793.43|2780.43|2794.12|2781.12|2793.14|2780.14|31
1622697870000|2021-06-03 05:24:30|2793.41|2780.41|2792.78|2779.78|2793.41|2780.41|2792.74|2779.74|26
1622697880000|2021-06-03 05:24:40|2792.91|2779.91|2793.49|2780.49|2793.54|2780.54|2792.91|2779.91|17
1622697890000|2021-06-03 05:24:50|2793.52|2780.52|2793.32|2780.32|2793.8|2780.8|2793.32|2780.32|18
1622697900000|2021-06-03 05:25:00|2793.35|2780.35|2793.62|2780.62|2793.85|2780.85|2792.89|2779.89|23
1622697910000|2021-06-03 05:25:10|2793.82|2780.82|2793.78|2780.78|2793.83|2780.83|2793.63|2780.63|11
1622697920000|2021-06-03 05:25:20|2794.04|2781.04|2793.48|2780.48|2794.08|2781.08|2792.97|2779.97|19
1622697930000|2021-06-03 05:25:30|2793.6|2780.6|2790.69|2777.69|2793.6|2780.6|2790.58|2777.58|35
1622697940000|2021-06-03 05:25:40|2790.64|2777.64|2789.58|2776.58|2790.64|2777.64|2789.26|2776.26|37
1622697950000|2021-06-03 05:25:50|2789.55|2776.55|2789.9|2776.9|2790.77|2777.77|2789.55|2776.55|34
1622697960000|2021-06-03 05:26:00|2789.6|2776.6|2790.31|2777.31|2790.69|2777.69|2789.6|2776.6|37
1622697970000|2021-06-03 05:26:10|2790.21|2777.21|2790.69|2777.69|2790.95|2777.95|2790.16|2777.16|30
1622697980000|2021-06-03 05:26:20|2790.75|2777.75|2790.59|2777.59|2791.05|2778.05|2790.59|2777.59|23
1622697990000|2021-06-03 05:26:30|2790.55|2777.55|2790.72|2777.72|2791.09|2778.09|2789.79|2776.79|35
1622698000000|2021-06-03 05:26:40|2791.11|2778.11|2792.53|2779.53|2792.69|2779.69|2790.9|2777.9|36
1622698010000|2021-06-03 05:26:50|2792.41|2779.41|2792.68|2779.68|2792.97|2779.97|2792.31|2779.31|32
1622698020000|2021-06-03 05:27:00|2792.86|2779.86|2790.35|2777.35|2793.25|2780.25|2789.92|2776.92|39
1622698030000|2021-06-03 05:27:10|2790.54|2777.54|2789.64|2776.64|2790.76|2777.76|2789.64|2776.64|36
1622698040000|2021-06-03 05:27:20|2789.63|2776.63|2790.26|2777.26|2790.6|2777.6|2789.56|2776.56|29
1622698050000|2021-06-03 05:27:30|2790.1|2777.1|2790.17|2777.17|2790.31|2777.31|2789.74|2776.74|34
1622698060000|2021-06-03 05:27:40|2790.07|2777.07|2790.1|2777.1|2790.34|2777.34|2789.89|2776.89|26
1622698070000|2021-06-03 05:27:50|2790.16|2777.16|2788.67|2775.67|2790.16|2777.16|2788.67|2775.67|29
1622698080000|2021-06-03 05:28:00|2788.48|2775.48|2788.32|2775.32|2788.48|2775.48|2788.23|2775.23|16
1622698090000|2021-06-03 05:28:10|2788.17|2775.17|2789.6|2776.6|2789.6|2776.6|2788|2775|17
1622698100000|2021-06-03 05:28:20|2788.97|2775.97|2789.01|2776.01|2789.57|2776.57|2788.32|2775.32|33
1622698110000|2021-06-03 05:28:30|2789.03|2776.03|2789.2|2776.2|2789.74|2776.74|2789.01|2776.01|36
1622698120000|2021-06-03 05:28:40|2788.69|2775.69|2789.53|2776.53|2789.64|2776.64|2788.53|2775.53|31
1622698130000|2021-06-03 05:28:50|2789.56|2776.56|2789.72|2776.72|2789.72|2776.72|2789.55|2776.55|16
1622698140000|2021-06-03 05:29:00|2789.99|2776.99|2790.1|2777.1|2790.81|2777.81|2789.92|2776.92|31
1622698150000|2021-06-03 05:29:10|2790.06|2777.06|2789.18|2776.18|2790.06|2777.06|2788.9|2775.9|29
1622698160000|2021-06-03 05:29:20|2789.11|2776.11|2789.8|2776.8|2789.8|2776.8|2788.82|2775.82|27
1622698170000|2021-06-03 05:29:30|2789.85|2776.85|2788.6|2775.6|2789.85|2776.85|2788.58|2775.58|32
1622698180000|2021-06-03 05:29:40|2788.53|2775.53|2787.74|2774.74|2789.09|2776.09|2787.49|2774.49|37
1622698190000|2021-06-03 05:29:50|2787.65|2774.65|2786.99|2773.99|2788.08|2775.08|2786.97|2773.97|36
1622698200000|2021-06-03 05:30:00|2787|2774|2786.08|2773.08|2787|2774|2785.97|2772.97|34
1622698210000|2021-06-03 05:30:10|2785.89|2772.89|2783.67|2770.67|2785.89|2772.89|2783.53|2770.53|38
1622698220000|2021-06-03 05:30:20|2783.63|2770.63|2782.4|2769.4|2783.63|2770.63|2782.3|2769.3|35
1622698230000|2021-06-03 05:30:30|2782.37|2769.37|2783.28|2770.28|2784.03|2771.03|2782.28|2769.28|35
1622698240000|2021-06-03 05:30:40|2783.13|2770.13|2781|2768|2783.13|2770.13|2781|2768|34
1622698250000|2021-06-03 05:30:50|2780.92|2767.92|2781.2|2768.2|2781.22|2768.22|2780.45|2767.45|37
1622698260000|2021-06-03 05:31:00|2781.04|2768.04|2783.24|2770.24|2783.3|2770.3|2781.04|2768.04|37
1622698270000|2021-06-03 05:31:10|2783.28|2770.28|2783.47|2770.47|2783.8|2770.8|2782.76|2769.76|37
1622698280000|2021-06-03 05:31:20|2783.64|2770.64|2785.89|2772.89|2785.89|2772.89|2783.36|2770.36|35
1622698290000|2021-06-03 05:31:30|2786.27|2773.27|2786.35|2773.35|2786.76|2773.76|2785.79|2772.79|36
1622698300000|2021-06-03 05:31:40|2786.3|2773.3|2785.29|2772.29|2786.3|2773.3|2784.8|2771.8|35
1622698310000|2021-06-03 05:31:50|2785.24|2772.24|2784.23|2771.23|2785.24|2772.24|2783.84|2770.84|36
1622698320000|2021-06-03 05:32:00|2784.18|2771.18|2783.1|2770.1|2784.18|2771.18|2782.41|2769.41|38
1622698330000|2021-06-03 05:32:10|2783.04|2770.04|2784.56|2771.56|2784.93|2771.93|2783.04|2770.04|36
1622698340000|2021-06-03 05:32:20|2784.52|2771.52|2785.64|2772.64|2785.66|2772.66|2784.52|2771.52|30
1622698350000|2021-06-03 05:32:30|2785.63|2772.63|2785.99|2772.99|2786.05|2773.05|2785.54|2772.54|29
1622698360000|2021-06-03 05:32:40|2785.98|2772.98|2785.93|2772.93|2786.05|2773.05|2785.9|2772.9|21
1622698370000|2021-06-03 05:32:50|2786.06|2773.06|2785.95|2772.95|2786.32|2773.32|2785.92|2772.92|26
1622698380000|2021-06-03 05:33:00|2785.98|2772.98|2786.56|2773.56|2786.56|2773.56|2785.92|2772.92|27
1622698390000|2021-06-03 05:33:10|2786.52|2773.52|2786.05|2773.05|2786.65|2773.65|2786.05|2773.05|28
1622698400000|2021-06-03 05:33:20|2785.98|2772.98|2785.73|2772.73|2785.98|2772.98|2785.64|2772.64|25
1622698410000|2021-06-03 05:33:30|2785.76|2772.76|2785.84|2772.84|2786.24|2773.24|2785.75|2772.75|25
1622698420000|2021-06-03 05:33:40|2785.75|2772.75|2783.96|2770.96|2785.82|2772.82|2783.87|2770.87|20
1622698430000|2021-06-03 05:33:50|2783.9|2770.9|2784.06|2771.06|2784.06|2771.06|2783.36|2770.36|30
1622698440000|2021-06-03 05:34:00|2783.67|2770.67|2783.55|2770.55|2784.01|2771.01|2782.52|2769.52|22
1622698450000|2021-06-03 05:34:10|2783.63|2770.63|2781.88|2768.88|2783.63|2770.63|2781.85|2768.85|24
1622698460000|2021-06-03 05:34:20|2781.97|2768.97|2784.18|2771.18|2784.27|2771.27|2781.97|2768.97|31
1622698470000|2021-06-03 05:34:30|2784.27|2771.27|2783.76|2770.76|2784.27|2771.27|2783.7|2770.7|31
1622698480000|2021-06-03 05:34:40|2783.84|2770.84|2783.12|2770.12|2784.27|2771.27|2783.11|2770.11|19
1622698490000|2021-06-03 05:34:50|2783.13|2770.13|2783.13|2770.13|2783.19|2770.19|2783.02|2770.02|26
1622698500000|2021-06-03 05:35:00|2783|2770|2782.17|2769.17|2783.26|2770.26|2782.17|2769.17|34
1622698510000|2021-06-03 05:35:10|2781.96|2768.96|2782.58|2769.58|2782.82|2769.82|2781.93|2768.93|30
1622698520000|2021-06-03 05:35:20|2782.5|2769.5|2783.33|2770.33|2783.33|2770.33|2782.2|2769.2|30
1622698530000|2021-06-03 05:35:30|2783.35|2770.35|2783.55|2770.55|2783.86|2770.86|2783.33|2770.33|23
1622698540000|2021-06-03 05:35:40|2783.56|2770.56|2783.15|2770.15|2783.56|2770.56|2783|2770|25
1622698550000|2021-06-03 05:35:50|2783.09|2770.09|2784.65|2771.65|2784.72|2771.72|2783.07|2770.07|23
1622698560000|2021-06-03 05:36:00|2784.59|2771.59|2784.48|2771.48|2785.54|2772.54|2784.4|2771.4|31
1622698570000|2021-06-03 05:36:10|2784.43|2771.43|2786.25|2773.25|2786.49|2773.49|2784.42|2771.42|38
1622698580000|2021-06-03 05:36:20|2785.93|2772.93|2789.4|2776.4|2789.65|2776.65|2785.93|2772.93|35
1622698590000|2021-06-03 05:36:30|2789.38|2776.38|2789.51|2776.51|2789.51|2776.51|2787.85|2774.85|34
1622698600000|2021-06-03 05:36:40|2789.15|2776.15|2790.75|2777.75|2790.75|2777.75|2788.62|2775.62|35
1622698610000|2021-06-03 05:36:50|2790.8|2777.8|2791.09|2778.09|2793.68|2780.68|2790.23|2777.23|35
1622698620000|2021-06-03 05:37:00|2791.21|2778.21|2794.07|2781.07|2794.07|2781.07|2791.08|2778.08|37
1622698630000|2021-06-03 05:37:10|2794|2781|2797.77|2784.77|2798.26|2785.26|2794|2781|39
1622698640000|2021-06-03 05:37:20|2798.46|2785.46|2798.32|2785.32|2798.83|2785.83|2797.55|2784.55|38
1622698650000|2021-06-03 05:37:30|2798.24|2785.24|2797.62|2784.62|2798.24|2785.24|2796.77|2783.77|37
1622698660000|2021-06-03 05:37:40|2797.72|2784.72|2798.22|2785.22|2798.61|2785.61|2797.38|2784.38|33
1622698670000|2021-06-03 05:37:50|2798.33|2785.33|2798.3|2785.3|2798.79|2785.79|2797.7|2784.7|37
1622698680000|2021-06-03 05:38:00|2798.35|2785.35|2797.36|2784.36|2798.47|2785.47|2797.17|2784.17|37
1622698690000|2021-06-03 05:38:10|2797.26|2784.26|2798.93|2785.93|2798.93|2785.93|2797.26|2784.26|34
1622698700000|2021-06-03 05:38:20|2798.94|2785.94|2802.21|2789.21|2802.48|2789.48|2798.94|2785.94|33
1622698710000|2021-06-03 05:38:30|2802.2|2789.2|2803.55|2790.55|2803.59|2790.59|2801.61|2788.61|34
1622698720000|2021-06-03 05:38:40|2803.65|2790.65|2804.67|2791.67|2804.68|2791.68|2803.39|2790.39|33
1622698730000|2021-06-03 05:38:50|2804.7|2791.7|2803.09|2790.09|2804.75|2791.75|2803.09|2790.09|37
1622698740000|2021-06-03 05:39:00|2802.97|2789.97|2803.06|2790.06|2803.58|2790.58|2802.5|2789.5|32
1622698750000|2021-06-03 05:39:10|2803|2790|2801.79|2788.79|2803|2790|2801.76|2788.76|35
1622698760000|2021-06-03 05:39:20|2802.12|2789.12|2802.73|2789.73|2802.82|2789.82|2801.8|2788.8|32
1622698770000|2021-06-03 05:39:30|2802.69|2789.69|2803.93|2790.93|2804.24|2791.24|2802.63|2789.63|38
1622698780000|2021-06-03 05:39:40|2804.03|2791.03|2804.74|2791.74|2804.85|2791.85|2804.03|2791.03|38
1622698790000|2021-06-03 05:39:50|2804.88|2791.88|2805.65|2792.65|2805.67|2792.67|2804.8|2791.8|32
1622698800000|2021-06-03 05:40:00|2805.66|2792.66|2804.76|2791.76|2805.87|2792.87|2804.69|2791.69|33
1622698810000|2021-06-03 05:40:10|2804.71|2791.71|2804.8|2791.8|2804.92|2791.92|2804.16|2791.16|32
1622698820000|2021-06-03 05:40:20|2804.41|2791.41|2805.15|2792.15|2805.35|2792.35|2804.28|2791.28|34
1622698830000|2021-06-03 05:40:30|2805.12|2792.12|2805|2792|2805.23|2792.23|2804.83|2791.83|25
1622698840000|2021-06-03 05:40:40|2805.02|2792.02|2805.19|2792.19|2805.83|2792.83|2804.89|2791.89|32
1622698850000|2021-06-03 05:40:50|2805.18|2792.18|2806.06|2793.06|2806.14|2793.14|2805.06|2792.06|34
1622698860000|2021-06-03 05:41:00|2806.05|2793.05|2806.6|2793.6|2806.61|2793.61|2805.98|2792.98|28
1622698870000|2021-06-03 05:41:10|2806.7|2793.7|2809.89|2796.89|2812.09|2799.09|2806.7|2793.7|37
1622698880000|2021-06-03 05:41:20|2809.94|2796.94|2815.23|2802.23|2815.23|2802.23|2809.77|2796.77|40
1622698890000|2021-06-03 05:41:30|2815.1|2802.1|2812.24|2799.24|2815.61|2802.61|2810.75|2797.75|38
1622698900000|2021-06-03 05:41:40|2812.49|2799.49|2810.64|2797.64|2813.01|2800.01|2810.5|2797.5|38
1622698910000|2021-06-03 05:41:50|2811.01|2798.01|2813.4|2800.4|2813.4|2800.4|2810.01|2797.01|37
1622698920000|2021-06-03 05:42:00|2813.82|2800.82|2818.41|2805.41|2818.56|2805.56|2813.81|2800.81|39
1622698930000|2021-06-03 05:42:10|2818.84|2805.84|2816.24|2803.24|2820.03|2807.03|2816.01|2803.01|38
1622698940000|2021-06-03 05:42:20|2816.56|2803.56|2813.77|2800.77|2817.31|2804.31|2813.39|2800.39|39
1622698950000|2021-06-03 05:42:30|2813.81|2800.81|2814.24|2801.24|2815.76|2802.76|2813.64|2800.64|39
1622698960000|2021-06-03 05:42:40|2814.13|2801.13|2814.67|2801.67|2814.67|2801.67|2812.4|2799.4|37
1622698970000|2021-06-03 05:42:50|2814.93|2801.93|2815.31|2802.31|2816.39|2803.39|2814.41|2801.41|38
1622698980000|2021-06-03 05:43:00|2815.35|2802.35|2814.71|2801.71|2815.65|2802.65|2814.6|2801.6|36
1622698990000|2021-06-03 05:43:10|2814.74|2801.74|2812.98|2799.98|2814.74|2801.74|2812.7|2799.7|36
1622699000000|2021-06-03 05:43:20|2813.03|2800.03|2813.21|2800.21|2815.05|2802.05|2811.89|2798.89|39
1622699010000|2021-06-03 05:43:30|2813.22|2800.22|2813.43|2800.43|2813.73|2800.73|2811.9|2798.9|38
1622699020000|2021-06-03 05:43:40|2813.46|2800.46|2812.94|2799.94|2813.5|2800.5|2812.76|2799.76|37
1622699030000|2021-06-03 05:43:50|2812.93|2799.93|2813.11|2800.11|2813.2|2800.2|2812.58|2799.58|37
1622699040000|2021-06-03 05:44:00|2813.06|2800.06|2811.66|2798.66|2813.19|2800.19|2811.57|2798.57|38
1622699050000|2021-06-03 05:44:10|2811.58|2798.58|2810.39|2797.39|2812.53|2799.53|2810.39|2797.39|36
1622699060000|2021-06-03 05:44:20|2810.72|2797.72|2811.24|2798.24|2811.97|2798.97|2810.52|2797.52|34
1622699070000|2021-06-03 05:44:30|2811.23|2798.23|2812.45|2799.45|2812.9|2799.9|2811.19|2798.19|30
1622699080000|2021-06-03 05:44:40|2812.44|2799.44|2813.98|2800.98|2814.29|2801.29|2812.43|2799.43|33
1622699090000|2021-06-03 05:44:50|2812.73|2799.73|2813.91|2800.91|2814.82|2801.82|2812.73|2799.73|33
1622699100000|2021-06-03 05:45:00|2813.69|2800.69|2815.55|2802.55|2815.55|2802.55|2813.37|2800.37|33
1622699110000|2021-06-03 05:45:10|2815.53|2802.53|2815.94|2802.94|2816.03|2803.03|2814.99|2801.99|36
1622699120000|2021-06-03 05:45:20|2816.02|2803.02|2819.54|2806.54|2819.54|2806.54|2816.02|2803.02|35
1622699130000|2021-06-03 05:45:30|2819.8|2806.8|2819.69|2806.69|2819.8|2806.8|2818.64|2805.64|34
1622699140000|2021-06-03 05:45:40|2819.86|2806.86|2820.08|2807.08|2822.78|2809.78|2819.85|2806.85|40
1622699150000|2021-06-03 05:45:50|2819.9|2806.9|2819.54|2806.54|2820.14|2807.14|2819.4|2806.4|36
1622699160000|2021-06-03 05:46:00|2819.61|2806.61|2817.94|2804.94|2819.76|2806.76|2817.61|2804.61|38
1622699170000|2021-06-03 05:46:10|2817.65|2804.65|2816.96|2803.96|2817.65|2804.65|2816.94|2803.94|33
1622699180000|2021-06-03 05:46:20|2816.8|2803.8|2817.44|2804.44|2817.98|2804.98|2816.71|2803.71|34
1622699190000|2021-06-03 05:46:30|2817.14|2804.14|2816.59|2803.59|2817.33|2804.33|2816.54|2803.54|33
1622699200000|2021-06-03 05:46:40|2816.65|2803.65|2817.88|2804.88|2817.88|2804.88|2816.13|2803.13|39
1622699210000|2021-06-03 05:46:50|2817.98|2804.98|2818.07|2805.07|2818.32|2805.32|2817.57|2804.57|34
1622699220000|2021-06-03 05:47:00|2818.11|2805.11|2817.16|2804.16|2818.36|2805.36|2817.16|2804.16|36
1622699230000|2021-06-03 05:47:10|2817|2804|2823.52|2810.52|2823.52|2810.52|2817|2804|40
1622699240000|2021-06-03 05:47:20|2823.61|2810.61|2823.4|2810.4|2823.77|2810.77|2823.18|2810.18|30
1622699250000|2021-06-03 05:47:30|2823.5|2810.5|2827.64|2814.64|2828.32|2815.32|2823.5|2810.5|31
1622699260000|2021-06-03 05:47:40|2826.76|2813.76|2831.68|2818.68|2831.68|2818.68|2825.67|2812.67|39
1622699270000|2021-06-03 05:47:50|2831.2|2818.2|2826.98|2813.98|2831.33|2818.33|2825.96|2812.96|34
1622699280000|2021-06-03 05:48:00|2827.54|2814.54|2826.97|2813.97|2828.17|2815.17|2826.41|2813.41|38
1622699290000|2021-06-03 05:48:10|2826.74|2813.74|2825.92|2812.92|2826.99|2813.99|2825.09|2812.09|38
1622699300000|2021-06-03 05:48:20|2825.93|2812.93|2827.5|2814.5|2827.57|2814.57|2825.15|2812.15|33
1622699310000|2021-06-03 05:48:30|2827.44|2814.44|2828.45|2815.45|2828.51|2815.51|2827.38|2814.38|28
1622699320000|2021-06-03 05:48:40|2828.61|2815.61|2826.85|2813.85|2829.76|2816.76|2826.85|2813.85|39
1622699330000|2021-06-03 05:48:50|2826.51|2813.51|2826.3|2813.3|2826.51|2813.51|2825.95|2812.95|31
1622699340000|2021-06-03 05:49:00|2826.33|2813.33|2825.64|2812.64|2826.46|2813.46|2825.64|2812.64|37
1622699350000|2021-06-03 05:49:10|2825.28|2812.28|2821.81|2808.81|2825.28|2812.28|2821.81|2808.81|39
1622699360000|2021-06-03 05:49:20|2822.79|2809.79|2820.9|2807.9|2823.66|2810.66|2820.37|2807.37|38
1622699370000|2021-06-03 05:49:30|2820.67|2807.67|2819.21|2806.21|2820.98|2807.98|2818.43|2805.43|40
1622699380000|2021-06-03 05:49:40|2819.05|2806.05|2819.59|2806.59|2819.59|2806.59|2817.32|2804.32|40
1622699390000|2021-06-03 05:49:50|2819.58|2806.58|2821.34|2808.34|2821.57|2808.57|2819.58|2806.58|35
1622699400000|2021-06-03 05:50:00|2821.51|2808.51|2823.53|2810.53|2823.93|2810.93|2821.51|2808.51|34
1622699410000|2021-06-03 05:50:10|2823.52|2810.52|2827.21|2814.21|2827.5|2814.5|2823.52|2810.52|35
1622699420000|2021-06-03 05:50:20|2827.18|2814.18|2825.47|2812.47|2827.18|2814.18|2824.72|2811.72|39
1622699430000|2021-06-03 05:50:30|2825.32|2812.32|2825.26|2812.26|2825.32|2812.32|2824.63|2811.63|37
1622699440000|2021-06-03 05:50:40|2825.25|2812.25|2823.25|2810.25|2825.36|2812.36|2823.17|2810.17|37
1622699450000|2021-06-03 05:50:50|2822.97|2809.97|2822.39|2809.39|2823.2|2810.2|2822.34|2809.34|35
1622699460000|2021-06-03 05:51:00|2822.42|2809.42|2824.62|2811.62|2824.62|2811.62|2822.18|2809.18|35
1622699470000|2021-06-03 05:51:10|2824.65|2811.65|2824.88|2811.88|2825.88|2812.88|2824.65|2811.65|35
1622699480000|2021-06-03 05:51:20|2824.62|2811.62|2825.16|2812.16|2825.16|2812.16|2822.89|2809.89|38
1622699490000|2021-06-03 05:51:30|2825.08|2812.08|2824.57|2811.57|2825.38|2812.38|2824.57|2811.57|33
1622699500000|2021-06-03 05:51:40|2824.56|2811.56|2824.14|2811.14|2825.07|2812.07|2824.14|2811.14|35
1622699510000|2021-06-03 05:51:50|2824.55|2811.55|2824.36|2811.36|2824.87|2811.87|2823.95|2810.95|34
1622699520000|2021-06-03 05:52:00|2824.49|2811.49|2823.85|2810.85|2824.49|2811.49|2823.34|2810.34|27
1622699530000|2021-06-03 05:52:10|2823.89|2810.89|2823.51|2810.51|2823.93|2810.93|2823.22|2810.22|35
1622699540000|2021-06-03 05:52:20|2823.74|2810.74|2823.05|2810.05|2823.96|2810.96|2822.69|2809.69|32
1622699550000|2021-06-03 05:52:30|2822.99|2809.99|2823.07|2810.07|2823.54|2810.54|2822.98|2809.98|39
1622699560000|2021-06-03 05:52:40|2823.13|2810.13|2822.97|2809.97|2823.32|2810.32|2822.92|2809.92|39
1622699570000|2021-06-03 05:52:50|2823.08|2810.08|2824.1|2811.1|2824.2|2811.2|2822.9|2809.9|36
1622699580000|2021-06-03 05:53:00|2824.11|2811.11|2823.82|2810.82|2824.11|2811.11|2823.66|2810.66|35
1622699590000|2021-06-03 05:53:10|2823.84|2810.84|2823.32|2810.32|2823.98|2810.98|2823.32|2810.32|30
1622699600000|2021-06-03 05:53:20|2823.26|2810.26|2822.74|2809.74|2823.27|2810.27|2822.58|2809.58|33
1622699610000|2021-06-03 05:53:30|2822.61|2809.61|2823.44|2810.44|2823.56|2810.56|2822.56|2809.56|28
1622699620000|2021-06-03 05:53:40|2823.41|2810.41|2823.83|2810.83|2823.89|2810.89|2823.32|2810.32|24
1622699630000|2021-06-03 05:53:50|2823.55|2810.55|2823.8|2810.8|2823.96|2810.96|2823.33|2810.33|33
1622699640000|2021-06-03 05:54:00|2823.86|2810.86|2823.19|2810.19|2824.46|2811.46|2823.17|2810.17|35
1622699650000|2021-06-03 05:54:10|2823.08|2810.08|2823.78|2810.78|2823.95|2810.95|2822.47|2809.47|33
1622699660000|2021-06-03 05:54:20|2823.76|2810.76|2823.27|2810.27|2823.76|2810.76|2823.14|2810.14|32
1622699670000|2021-06-03 05:54:30|2823.24|2810.24|2823.05|2810.05|2823.24|2810.24|2822.86|2809.86|25
1622699680000|2021-06-03 05:54:40|2822.97|2809.97|2822.71|2809.71|2822.97|2809.97|2822.34|2809.34|28
1622699690000|2021-06-03 05:54:50|2822.78|2809.78|2822.52|2809.52|2823.15|2810.15|2822.5|2809.5|34
1622699700000|2021-06-03 05:55:00|2822.17|2809.17|2819.49|2806.49|2822.62|2809.62|2819.49|2806.49|36
1622699710000|2021-06-03 05:55:10|2819.52|2806.52|2818.68|2805.68|2819.52|2806.52|2818.65|2805.65|26
1622699720000|2021-06-03 05:55:20|2818.98|2805.98|2820.43|2807.43|2820.85|2807.85|2818.78|2805.78|24
1622699730000|2021-06-03 05:55:30|2820.82|2807.82|2820.32|2807.32|2821.36|2808.36|2820.32|2807.32|31
1622699740000|2021-06-03 05:55:40|2820.23|2807.23|2820.76|2807.76|2821.05|2808.05|2820.13|2807.13|31
1622699750000|2021-06-03 05:55:50|2820.88|2807.88|2820|2807|2821.06|2808.06|2819.98|2806.98|30
1622699760000|2021-06-03 05:56:00|2820.02|2807.02|2820.53|2807.53|2820.67|2807.67|2819.35|2806.35|36
1622699770000|2021-06-03 05:56:10|2820.99|2807.99|2822.46|2809.46|2822.52|2809.52|2820.69|2807.69|32
1622699780000|2021-06-03 05:56:20|2822.42|2809.42|2820.72|2807.72|2824|2811|2820.72|2807.72|37
1622699790000|2021-06-03 05:56:30|2820.79|2807.79|2822.08|2809.08|2822.08|2809.08|2820.33|2807.33|35
1622699800000|2021-06-03 05:56:40|2822.23|2809.23|2821.49|2808.49|2822.39|2809.39|2821.48|2808.48|33
1622699810000|2021-06-03 05:56:50|2821.55|2808.55|2824.09|2811.09|2824.1|2811.1|2821.41|2808.41|38
1622699820000|2021-06-03 05:57:00|2824.34|2811.34|2824.31|2811.31|2824.34|2811.34|2823.01|2810.01|39
1622699830000|2021-06-03 05:57:10|2824.35|2811.35|2825.59|2812.59|2826.13|2813.13|2824.31|2811.31|37
1622699840000|2021-06-03 05:57:20|2825.73|2812.73|2824.39|2811.39|2826.18|2813.18|2824.39|2811.39|37
1622699850000|2021-06-03 05:57:30|2824.34|2811.34|2822.63|2809.63|2824.46|2811.46|2821.64|2808.64|31
1622699860000|2021-06-03 05:57:40|2822.97|2809.97|2823.6|2810.6|2824.17|2811.17|2822.94|2809.94|26
1622699870000|2021-06-03 05:57:50|2823.54|2810.54|2823.45|2810.45|2823.54|2810.54|2823.15|2810.15|18
1622699880000|2021-06-03 05:58:00|2823.64|2810.64|2823.58|2810.58|2823.76|2810.76|2822.59|2809.59|26
1622699890000|2021-06-03 05:58:10|2823.45|2810.45|2825.1|2812.1|2825.1|2812.1|2823.43|2810.43|36
1622699900000|2021-06-03 05:58:20|2825.11|2812.11|2825.89|2812.89|2825.89|2812.89|2824.99|2811.99|35
1622699910000|2021-06-03 05:58:30|2826|2813|2824.85|2811.85|2826.1|2813.1|2824.5|2811.5|38
1622699920000|2021-06-03 05:58:40|2824.72|2811.72|2825.11|2812.11|2825.48|2812.48|2824.43|2811.43|22
1622699930000|2021-06-03 05:58:50|2825.13|2812.13|2825.22|2812.22|2825.36|2812.36|2825|2812|33
1622699940000|2021-06-03 05:59:00|2825.27|2812.27|2825.45|2812.45|2825.59|2812.59|2825.17|2812.17|25
1622699950000|2021-06-03 05:59:10|2825.44|2812.44|2823.58|2810.58|2825.47|2812.47|2823.45|2810.45|33
1622699960000|2021-06-03 05:59:20|2823.52|2810.52|2823.48|2810.48|2824.37|2811.37|2823.46|2810.46|34
1622699970000|2021-06-03 05:59:30|2823.07|2810.07|2824.36|2811.36|2824.53|2811.53|2822.66|2809.66|38
1622699980000|2021-06-03 05:59:40|2824.32|2811.32|2824.16|2811.16|2824.83|2811.83|2823.67|2810.67|37
1622699990000|2021-06-03 05:59:50|2824.28|2811.28|2823.63|2810.63|2824.44|2811.44|2823.63|2810.63|34
1622700000000|2021-06-03 06:00:00|2823.57|2810.57|2827.45|2814.45|2827.57|2814.57|2823.57|2810.57|33
1622700010000|2021-06-03 06:00:10|2827.15|2814.15|2827.91|2814.91|2828.12|2815.12|2827.15|2814.15|34
1622700020000|2021-06-03 06:00:20|2827.95|2814.95|2828.5|2815.5|2828.5|2815.5|2827.93|2814.93|35
1622700030000|2021-06-03 06:00:30|2828.61|2815.61|2829.22|2816.22|2829.43|2816.43|2828.45|2815.45|32
1622700040000|2021-06-03 06:00:40|2829.19|2816.19|2829.81|2816.81|2830.42|2817.42|2828.92|2815.92|34
1622700050000|2021-06-03 06:00:50|2829.79|2816.79|2830.27|2817.27|2830.43|2817.43|2829.31|2816.31|32
1622700060000|2021-06-03 06:01:00|2830.37|2817.37|2831.25|2818.25|2831.25|2818.25|2830.21|2817.21|35
1622700070000|2021-06-03 06:01:10|2831.28|2818.28|2832.9|2819.9|2832.91|2819.91|2831.2|2818.2|30
1622700080000|2021-06-03 06:01:20|2832.88|2819.88|2831.28|2818.28|2833.24|2820.24|2831.12|2818.12|32
1622700090000|2021-06-03 06:01:30|2831.07|2818.07|2828.84|2815.84|2831.07|2818.07|2828.84|2815.84|33
1622700100000|2021-06-03 06:01:40|2828.52|2815.52|2828.94|2815.94|2828.94|2815.94|2828.4|2815.4|31
1622700110000|2021-06-03 06:01:50|2828.93|2815.93|2826.73|2813.73|2828.93|2815.93|2826.6|2813.6|38
1622700120000|2021-06-03 06:02:00|2826.53|2813.53|2824.73|2811.73|2827.22|2814.22|2824.32|2811.32|33
1622700130000|2021-06-03 06:02:10|2824.71|2811.71|2823.23|2810.23|2826.11|2813.11|2822.35|2809.35|31
1622700140000|2021-06-03 06:02:20|2823.13|2810.13|2821.56|2808.56|2823.18|2810.18|2820.83|2807.83|32
1622700150000|2021-06-03 06:02:30|2821.4|2808.4|2821.71|2808.71|2822.05|2809.05|2821.24|2808.24|33
1622700160000|2021-06-03 06:02:40|2821.31|2808.31|2823|2810|2823.14|2810.14|2821.31|2808.31|33
1622700170000|2021-06-03 06:02:50|2822.89|2809.89|2822.46|2809.46|2823.03|2810.03|2822.46|2809.46|36
1622700180000|2021-06-03 06:03:00|2822.05|2809.05|2819.7|2806.7|2822.05|2809.05|2819.61|2806.61|36
1622700190000|2021-06-03 06:03:10|2819.67|2806.67|2817.26|2804.26|2819.67|2806.67|2816.66|2803.66|38
1622700200000|2021-06-03 06:03:20|2817.01|2804.01|2817.11|2804.11|2817.3|2804.3|2817.01|2804.01|35
1622700210000|2021-06-03 06:03:30|2816.71|2803.71|2815.02|2802.02|2816.71|2803.71|2814.67|2801.67|36
1622700220000|2021-06-03 06:03:40|2814.76|2801.76|2815.51|2802.51|2815.55|2802.55|2813.18|2800.18|37
1622700230000|2021-06-03 06:03:50|2815.43|2802.43|2817.39|2804.39|2817.39|2804.39|2815.09|2802.09|32
1622700240000|2021-06-03 06:04:00|2817.48|2804.48|2817.68|2804.68|2817.79|2804.79|2817.14|2804.14|29
1622700250000|2021-06-03 06:04:10|2817.69|2804.69|2817.04|2804.04|2817.69|2804.69|2817.04|2804.04|29
1622700260000|2021-06-03 06:04:20|2816.98|2803.98|2815.47|2802.47|2817.08|2804.08|2815.05|2802.05|38
1622700270000|2021-06-03 06:04:30|2815.73|2802.73|2815.43|2802.43|2815.91|2802.91|2814.87|2801.87|39
1622700280000|2021-06-03 06:04:40|2815.42|2802.42|2813.94|2800.94|2815.58|2802.58|2813.58|2800.58|32
1622700290000|2021-06-03 06:04:50|2813.87|2800.87|2812.54|2799.54|2814.22|2801.22|2812.45|2799.45|36
1622700300000|2021-06-03 06:05:00|2812.55|2799.55|2814.27|2801.27|2814.85|2801.85|2812.36|2799.36|35
1622700310000|2021-06-03 06:05:10|2814.33|2801.33|2818.69|2805.69|2818.69|2805.69|2814.33|2801.33|34
1622700320000|2021-06-03 06:05:20|2818.73|2805.73|2816.95|2803.95|2819.19|2806.19|2816.95|2803.95|37
1622700330000|2021-06-03 06:05:30|2817.13|2804.13|2817.76|2804.76|2818.4|2805.4|2816.86|2803.86|36
1622700340000|2021-06-03 06:05:40|2817.65|2804.65|2818.14|2805.14|2818.35|2805.35|2817.55|2804.55|32
1622700350000|2021-06-03 06:05:50|2818.03|2805.03|2817.31|2804.31|2818.11|2805.11|2817.21|2804.21|31
1622700360000|2021-06-03 06:06:00|2817.2|2804.2|2817.37|2804.37|2817.38|2804.38|2817.12|2804.12|26
1622700370000|2021-06-03 06:06:10|2817.79|2804.79|2820.71|2807.71|2820.73|2807.73|2817.78|2804.78|33
1622700380000|2021-06-03 06:06:20|2820.79|2807.79|2820.7|2807.7|2821.28|2808.28|2820.7|2807.7|34
1622700390000|2021-06-03 06:06:30|2820.71|2807.71|2821.43|2808.43|2821.49|2808.49|2820.61|2807.61|35
1622700400000|2021-06-03 06:06:40|2821.47|2808.47|2821.52|2808.52|2821.82|2808.82|2821.31|2808.31|33
1622700410000|2021-06-03 06:06:50|2821.59|2808.59|2819.58|2806.58|2821.6|2808.6|2819.41|2806.41|30
1622700420000|2021-06-03 06:07:00|2819.86|2806.86|2817.56|2804.56|2819.86|2806.86|2817.56|2804.56|36
1622700430000|2021-06-03 06:07:10|2817.64|2804.64|2818.55|2805.55|2818.68|2805.68|2817.64|2804.64|24
1622700440000|2021-06-03 06:07:20|2818.57|2805.57|2817.95|2804.95|2819.18|2806.18|2817.95|2804.95|24
1622700450000|2021-06-03 06:07:30|2817.88|2804.88|2817.48|2804.48|2818|2805|2816.6|2803.6|32
1622700460000|2021-06-03 06:07:40|2817.42|2804.42|2817.14|2804.14|2818.42|2805.42|2817.14|2804.14|33
1622700470000|2021-06-03 06:07:50|2817.17|2804.17|2816.69|2803.69|2817.17|2804.17|2816.68|2803.68|32
1622700480000|2021-06-03 06:08:00|2816.77|2803.77|2818.05|2805.05|2818.07|2805.07|2816.77|2803.77|34
1622700490000|2021-06-03 06:08:10|2818.11|2805.11|2819.23|2806.23|2819.28|2806.28|2818.06|2805.06|37
1622700500000|2021-06-03 06:08:20|2819.64|2806.64|2820.11|2807.11|2820.35|2807.35|2819.6|2806.6|38
1622700510000|2021-06-03 06:08:30|2820.08|2807.08|2821.05|2808.05|2821.34|2808.34|2819.92|2806.92|32
1622700520000|2021-06-03 06:08:40|2821.09|2808.09|2821.37|2808.37|2821.37|2808.37|2820.62|2807.62|35
1622700530000|2021-06-03 06:08:50|2820.8|2807.8|2821.05|2808.05|2821.35|2808.35|2820.8|2807.8|30
1622700540000|2021-06-03 06:09:00|2820.75|2807.75|2821.6|2808.6|2821.94|2808.94|2820.75|2807.75|29
1622700550000|2021-06-03 06:09:10|2821.63|2808.63|2820.91|2807.91|2821.75|2808.75|2820.56|2807.56|21
1622700560000|2021-06-03 06:09:20|2820.77|2807.77|2819.47|2806.47|2820.77|2807.77|2818.73|2805.73|30
1622700570000|2021-06-03 06:09:30|2819.51|2806.51|2819.64|2806.64|2819.88|2806.88|2819.29|2806.29|27
1622700580000|2021-06-03 06:09:40|2819.74|2806.74|2819.84|2806.84|2819.93|2806.93|2819.47|2806.47|33
1622700590000|2021-06-03 06:09:50|2819.81|2806.81|2819.19|2806.19|2820.19|2807.19|2818.6|2805.6|33
1622700600000|2021-06-03 06:10:00|2819.18|2806.18|2818.74|2805.74|2819.18|2806.18|2818.46|2805.46|27
1622700610000|2021-06-03 06:10:10|2819.06|2806.06|2820.49|2807.49|2820.8|2807.8|2819.06|2806.06|37
1622700620000|2021-06-03 06:10:20|2820.5|2807.5|2820.6|2807.6|2820.87|2807.87|2820.42|2807.42|29
1622700630000|2021-06-03 06:10:30|2820.68|2807.68|2820.86|2807.86|2820.88|2807.88|2820.3|2807.3|28
1622700640000|2021-06-03 06:10:40|2820.85|2807.85|2820.75|2807.75|2820.9|2807.9|2820.75|2807.75|11
1622700650000|2021-06-03 06:10:50|2820.78|2807.78|2820.82|2807.82|2820.99|2807.99|2820.73|2807.73|16
1622700660000|2021-06-03 06:11:00|2820.76|2807.76|2820.97|2807.97|2820.98|2807.98|2820.76|2807.76|20
1622700670000|2021-06-03 06:11:10|2820.92|2807.92|2818.82|2805.82|2820.92|2807.92|2818.74|2805.74|25
1622700680000|2021-06-03 06:11:20|2818.74|2805.74|2815.95|2802.95|2820|2807|2815.6|2802.6|23
1622700690000|2021-06-03 06:11:30|2815.94|2802.94|2812.83|2799.83|2815.94|2802.94|2812.73|2799.73|30
1622700700000|2021-06-03 06:11:40|2812.82|2799.82|2815.31|2802.31|2815.33|2802.33|2812.69|2799.69|36
1622700710000|2021-06-03 06:11:50|2815.94|2802.94|2816.86|2803.86|2817.21|2804.21|2815.94|2802.94|36
1622700720000|2021-06-03 06:12:00|2816.95|2803.95|2818.3|2805.3|2818.3|2805.3|2815.78|2802.78|36
1622700730000|2021-06-03 06:12:10|2818.25|2805.25|2818.21|2805.21|2818.93|2805.93|2818.12|2805.12|36
1622700740000|2021-06-03 06:12:20|2817.7|2804.7|2816.4|2803.4|2817.7|2804.7|2816.3|2803.3|31
1622700750000|2021-06-03 06:12:30|2816.6|2803.6|2816.79|2803.79|2816.83|2803.83|2816.29|2803.29|26
1622700760000|2021-06-03 06:12:40|2816.81|2803.81|2816.44|2803.44|2817.3|2804.3|2815.55|2802.55|38
1622700770000|2021-06-03 06:12:50|2816.41|2803.41|2816.26|2803.26|2816.41|2803.41|2816|2803|24
1622700780000|2021-06-03 06:13:00|2816.23|2803.23|2816.71|2803.71|2817.14|2804.14|2816.19|2803.19|36
1622700790000|2021-06-03 06:13:10|2816.76|2803.76|2816.19|2803.19|2817.8|2804.8|2816.19|2803.19|31
1622700800000|2021-06-03 06:13:20|2816.44|2803.44|2815.58|2802.58|2817.25|2804.25|2815.58|2802.58|31
1622700810000|2021-06-03 06:13:30|2815.64|2802.64|2815.03|2802.03|2815.85|2802.85|2814.99|2801.99|26
1622700820000|2021-06-03 06:13:40|2815.04|2802.04|2815.09|2802.09|2815.67|2802.67|2814.87|2801.87|35
1622700830000|2021-06-03 06:13:50|2814.94|2801.94|2813.66|2800.66|2815.13|2802.13|2813.62|2800.62|35
1622700840000|2021-06-03 06:14:00|2813.8|2800.8|2814.62|2801.62|2815.26|2802.26|2813.8|2800.8|30
1622700850000|2021-06-03 06:14:10|2814.1|2801.1|2814.16|2801.16|2814.47|2801.47|2813.8|2800.8|30
1622700860000|2021-06-03 06:14:20|2814.34|2801.34|2813.97|2800.97|2814.99|2801.99|2813.85|2800.85|36
1622700870000|2021-06-03 06:14:30|2814.04|2801.04|2813.01|2800.01|2814.04|2801.04|2811.07|2798.07|37
1622700880000|2021-06-03 06:14:40|2812.97|2799.97|2814.56|2801.56|2814.63|2801.63|2812.68|2799.68|29
1622700890000|2021-06-03 06:14:50|2814.64|2801.64|2814.57|2801.57|2814.85|2801.85|2814.21|2801.21|39
1622700900000|2021-06-03 06:15:00|2814.37|2801.37|2814.75|2801.75|2815.86|2802.86|2814.37|2801.37|34
1622700910000|2021-06-03 06:15:10|2814.74|2801.74|2815.39|2802.39|2815.66|2802.66|2814.74|2801.74|33
1622700920000|2021-06-03 06:15:20|2815.21|2802.21|2814.67|2801.67|2815.27|2802.27|2814.67|2801.67|25
1622700930000|2021-06-03 06:15:30|2814.15|2801.15|2811.5|2798.5|2814.15|2801.15|2811.5|2798.5|32
1622700940000|2021-06-03 06:15:40|2811.52|2798.52|2810.82|2797.82|2811.74|2798.74|2810.43|2797.43|30
1622700950000|2021-06-03 06:15:50|2810.9|2797.9|2808.96|2795.96|2810.99|2797.99|2808.96|2795.96|35
1622700960000|2021-06-03 06:16:00|2808.67|2795.67|2806.06|2793.06|2808.82|2795.82|2806.05|2793.05|35
1622700970000|2021-06-03 06:16:10|2805.99|2792.99|2807.47|2794.47|2807.52|2794.52|2805.99|2792.99|39
1622700980000|2021-06-03 06:16:20|2807.46|2794.46|2809|2796|2809.23|2796.23|2807.38|2794.38|34
1622700990000|2021-06-03 06:16:30|2808.59|2795.59|2808.21|2795.21|2809.02|2796.02|2807.42|2794.42|37
1622701000000|2021-06-03 06:16:40|2808.42|2795.42|2807.47|2794.47|2808.42|2795.42|2806.1|2793.1|34
1622701010000|2021-06-03 06:16:50|2807.44|2794.44|2806.27|2793.27|2807.77|2794.77|2806.19|2793.19|34
1622701020000|2021-06-03 06:17:00|2806.41|2793.41|2804.86|2791.86|2806.62|2793.62|2804.59|2791.59|34
1622701030000|2021-06-03 06:17:10|2804.98|2791.98|2805.03|2792.03|2805.27|2792.27|2804.09|2791.09|32
1622701040000|2021-06-03 06:17:20|2804.71|2791.71|2806.06|2793.06|2806.36|2793.36|2804.71|2791.71|35
1622701050000|2021-06-03 06:17:30|2805.5|2792.5|2804.74|2791.74|2806.12|2793.12|2804.74|2791.74|31
1622701060000|2021-06-03 06:17:40|2804.78|2791.78|2804.66|2791.66|2804.86|2791.86|2803.63|2790.63|26
1622701070000|2021-06-03 06:17:50|2804.46|2791.46|2802.97|2789.97|2804.46|2791.46|2802.87|2789.87|38
1622701080000|2021-06-03 06:18:00|2802.82|2789.82|2803.69|2790.69|2804.3|2791.3|2802.7|2789.7|33
1622701090000|2021-06-03 06:18:10|2803.78|2790.78|2805.42|2792.42|2805.74|2792.74|2803.78|2790.78|34
1622701100000|2021-06-03 06:18:20|2805.75|2792.75|2804.85|2791.85|2805.93|2792.93|2804.29|2791.29|34
1622701110000|2021-06-03 06:18:30|2804.95|2791.95|2803.86|2790.86|2804.99|2791.99|2803.48|2790.48|34
1622701120000|2021-06-03 06:18:40|2803.65|2790.65|2805.01|2792.01|2805.02|2792.02|2803.65|2790.65|39
1622701130000|2021-06-03 06:18:50|2804.97|2791.97|2804.22|2791.22|2804.97|2791.97|2803.63|2790.63|37
1622701140000|2021-06-03 06:19:00|2804.23|2791.23|2805.17|2792.17|2805.19|2792.19|2804.08|2791.08|28
1622701150000|2021-06-03 06:19:10|2805.19|2792.19|2806.15|2793.15|2806.24|2793.24|2805.1|2792.1|31
1622701160000|2021-06-03 06:19:20|2806.04|2793.04|2805.99|2792.99|2806.27|2793.27|2805.52|2792.52|31
1622701170000|2021-06-03 06:19:30|2805.94|2792.94|2805.82|2792.82|2806|2793|2805.76|2792.76|19
1622701180000|2021-06-03 06:19:40|2805.78|2792.78|2805.92|2792.92|2806.3|2793.3|2805.75|2792.75|11
1622701190000|2021-06-03 06:19:50|2805.63|2792.63|2806.41|2793.41|2806.41|2793.41|2805.63|2792.63|21
1622701200000|2021-06-03 06:20:00|2806.44|2793.44|2806.68|2793.68|2806.73|2793.73|2806.41|2793.41|26
1622701210000|2021-06-03 06:20:10|2806.46|2793.46|2806.3|2793.3|2806.68|2793.68|2805.95|2792.95|24
1622701220000|2021-06-03 06:20:20|2806.32|2793.32|2809.53|2796.53|2809.53|2796.53|2806.32|2793.32|31
1622701230000|2021-06-03 06:20:30|2809.57|2796.57|2810.82|2797.82|2810.82|2797.82|2809.49|2796.49|39
1622701240000|2021-06-03 06:20:40|2811.05|2798.05|2812.68|2799.68|2813.25|2800.25|2811.05|2798.05|38
1622701250000|2021-06-03 06:20:50|2812.69|2799.69|2811.67|2798.67|2812.73|2799.73|2811.28|2798.28|33
1622701260000|2021-06-03 06:21:00|2811.58|2798.58|2810.57|2797.57|2812.15|2799.15|2809.85|2796.85|34
1622701270000|2021-06-03 06:21:10|2810.98|2797.98|2811.07|2798.07|2811.31|2798.31|2809.98|2796.98|34
1622701280000|2021-06-03 06:21:20|2811.08|2798.08|2811.14|2798.14|2811.21|2798.21|2810.51|2797.51|37
1622701290000|2021-06-03 06:21:30|2811.15|2798.15|2811.81|2798.81|2811.81|2798.81|2810.9|2797.9|38
1622701300000|2021-06-03 06:21:40|2811.83|2798.83|2813.07|2800.07|2813.1|2800.1|2811.83|2798.83|37
1622701310000|2021-06-03 06:21:50|2813.02|2800.02|2812.74|2799.74|2813.02|2800.02|2812.48|2799.48|33
1622701320000|2021-06-03 06:22:00|2812.95|2799.95|2811.87|2798.87|2813.52|2800.52|2811.55|2798.55|33
1622701330000|2021-06-03 06:22:10|2811.88|2798.88|2812.53|2799.53|2812.53|2799.53|2810.81|2797.81|38
1622701340000|2021-06-03 06:22:20|2812.25|2799.25|2811.75|2798.75|2812.51|2799.51|2811.43|2798.43|33
1622701350000|2021-06-03 06:22:30|2811.54|2798.54|2812.11|2799.11|2812.24|2799.24|2811.54|2798.54|33
1622701360000|2021-06-03 06:22:40|2812.04|2799.04|2812.24|2799.24|2812.42|2799.42|2811.92|2798.92|22
1622701370000|2021-06-03 06:22:50|2812.27|2799.27|2813.22|2800.22|2813.22|2800.22|2812.27|2799.27|26
1622701380000|2021-06-03 06:23:00|2813.31|2800.31|2813.18|2800.18|2813.32|2800.32|2812.39|2799.39|34
1622701390000|2021-06-03 06:23:10|2813.17|2800.17|2812.61|2799.61|2813.17|2800.17|2811.94|2798.94|34
1622701400000|2021-06-03 06:23:20|2812.58|2799.58|2812.74|2799.74|2812.85|2799.85|2812.54|2799.54|24
1622701410000|2021-06-03 06:23:30|2812.76|2799.76|2812.67|2799.67|2813.28|2800.28|2812.6|2799.6|28
1622701420000|2021-06-03 06:23:40|2812.68|2799.68|2813|2800|2813.12|2800.12|2812.62|2799.62|31
1622701430000|2021-06-03 06:23:50|2812.84|2799.84|2813.86|2800.86|2813.97|2800.97|2812.76|2799.76|31
1622701440000|2021-06-03 06:24:00|2813.88|2800.88|2814.42|2801.42|2814.42|2801.42|2813.88|2800.88|15
1622701450000|2021-06-03 06:24:10|2814.5|2801.5|2816.14|2803.14|2816.41|2803.41|2813.9|2800.9|25
1622701460000|2021-06-03 06:24:20|2815.7|2802.7|2816.8|2803.8|2816.8|2803.8|2815.14|2802.14|29
1622701470000|2021-06-03 06:24:30|2816.73|2803.73|2816.95|2803.95|2817.12|2804.12|2816.51|2803.51|33
1622701480000|2021-06-03 06:24:40|2816.98|2803.98|2819.06|2806.06|2819.07|2806.07|2816.98|2803.98|31
1622701490000|2021-06-03 06:24:50|2819.12|2806.12|2820.52|2807.52|2820.78|2807.78|2819.12|2806.12|33
1622701500000|2021-06-03 06:25:00|2820.59|2807.59|2819.84|2806.84|2820.73|2807.73|2819.67|2806.67|29
1622701510000|2021-06-03 06:25:10|2819.92|2806.92|2819.38|2806.38|2819.92|2806.92|2819.18|2806.18|21
1622701520000|2021-06-03 06:25:20|2819.29|2806.29|2817.75|2804.75|2819.42|2806.42|2817.53|2804.53|34
1622701530000|2021-06-03 06:25:30|2817.87|2804.87|2817.95|2804.95|2818.11|2805.11|2817.8|2804.8|9
1622701540000|2021-06-03 06:25:40|2817.76|2804.76|2816.56|2803.56|2817.86|2804.86|2816.56|2803.56|28
1622701550000|2021-06-03 06:25:50|2816.58|2803.58|2817.92|2804.92|2817.92|2804.92|2816.16|2803.16|26
1622701560000|2021-06-03 06:26:00|2817.96|2804.96|2817.46|2804.46|2818.01|2805.01|2817.33|2804.33|30
1622701570000|2021-06-03 06:26:10|2817.52|2804.52|2814.52|2801.52|2817.52|2804.52|2814.28|2801.28|28
1622701580000|2021-06-03 06:26:20|2814.38|2801.38|2813.74|2800.74|2815.17|2802.17|2813.6|2800.6|28
1622701590000|2021-06-03 06:26:30|2813.64|2800.64|2813.9|2800.9|2814.22|2801.22|2813.64|2800.64|29
1622701600000|2021-06-03 06:26:40|2814.11|2801.11|2815.68|2802.68|2815.68|2802.68|2814.11|2801.11|32
1622701610000|2021-06-03 06:26:50|2815.67|2802.67|2815.6|2802.6|2815.91|2802.91|2815.28|2802.28|31
1622701620000|2021-06-03 06:27:00|2815.51|2802.51|2814.86|2801.86|2815.51|2802.51|2814.48|2801.48|31
1622701630000|2021-06-03 06:27:10|2814.97|2801.97|2817.29|2804.29|2817.29|2804.29|2814.96|2801.96|30
1622701640000|2021-06-03 06:27:20|2817.34|2804.34|2814.43|2801.43|2817.44|2804.44|2813.95|2800.95|28
1622701650000|2021-06-03 06:27:30|2814.53|2801.53|2813.83|2800.83|2814.53|2801.53|2813.73|2800.73|29
1622701660000|2021-06-03 06:27:40|2813.98|2800.98|2813.63|2800.63|2813.99|2800.99|2813.25|2800.25|28
1622701670000|2021-06-03 06:27:50|2813.94|2800.94|2814.2|2801.2|2814.42|2801.42|2813.72|2800.72|28
1622701680000|2021-06-03 06:28:00|2814.3|2801.3|2816.18|2803.18|2816.21|2803.21|2814.23|2801.23|34
1622701690000|2021-06-03 06:28:10|2815.94|2802.94|2815.98|2802.98|2816.16|2803.16|2815.61|2802.61|30
1622701700000|2021-06-03 06:28:20|2816.03|2803.03|2815.33|2802.33|2816.06|2803.06|2815.27|2802.27|26
1622701710000|2021-06-03 06:28:30|2815.14|2802.14|2815.66|2802.66|2815.67|2802.67|2814.5|2801.5|38
1622701720000|2021-06-03 06:28:40|2815.63|2802.63|2816.2|2803.2|2816.2|2803.2|2815.52|2802.52|24
1622701730000|2021-06-03 06:28:50|2816.07|2803.07|2816.07|2803.07|2816.26|2803.26|2815.7|2802.7|24
1622701740000|2021-06-03 06:29:00|2816.16|2803.16|2818.22|2805.22|2818.29|2805.29|2816.15|2803.15|32
1622701750000|2021-06-03 06:29:10|2818.2|2805.2|2819.77|2806.77|2820.11|2807.11|2818.03|2805.03|34
1622701760000|2021-06-03 06:29:20|2819.67|2806.67|2818.56|2805.56|2820.32|2807.32|2818.54|2805.54|30
1622701770000|2021-06-03 06:29:30|2818.57|2805.57|2818.77|2805.77|2818.94|2805.94|2818.57|2805.57|30
1622701780000|2021-06-03 06:29:40|2818.75|2805.75|2818.84|2805.84|2818.92|2805.92|2818.49|2805.49|32
1622701790000|2021-06-03 06:29:50|2818.96|2805.96|2818.73|2805.73|2818.96|2805.96|2818.65|2805.65|28
1622701800000|2021-06-03 06:30:00|2818.65|2805.65|2820.96|2807.96|2820.96|2807.96|2818.62|2805.62|31
1622701810000|2021-06-03 06:30:10|2820.94|2807.94|2820.97|2807.97|2821.02|2808.02|2820.41|2807.41|25
1622701820000|2021-06-03 06:30:20|2821|2808|2821.69|2808.69|2821.83|2808.83|2820.94|2807.94|29
1622701830000|2021-06-03 06:30:30|2821.64|2808.64|2822.52|2809.52|2822.84|2809.84|2821.64|2808.64|38
1622701840000|2021-06-03 06:30:40|2822.5|2809.5|2822.56|2809.56|2822.61|2809.61|2822.22|2809.22|31
1622701850000|2021-06-03 06:30:50|2822.59|2809.59|2821.64|2808.64|2822.65|2809.65|2821.35|2808.35|32
1622701860000|2021-06-03 06:31:00|2821.65|2808.65|2820.32|2807.32|2821.74|2808.74|2820.22|2807.22|31
1622701870000|2021-06-03 06:31:10|2820.33|2807.33|2820.39|2807.39|2820.59|2807.59|2820.09|2807.09|27
1622701880000|2021-06-03 06:31:20|2820.4|2807.4|2818.9|2805.9|2820.53|2807.53|2818.9|2805.9|23
1622701890000|2021-06-03 06:31:30|2819.05|2806.05|2816.6|2803.6|2819.08|2806.08|2816.6|2803.6|24
1622701900000|2021-06-03 06:31:40|2816.74|2803.74|2818.47|2805.47|2818.98|2805.98|2816.74|2803.74|27
1622701910000|2021-06-03 06:31:50|2818.44|2805.44|2817.9|2804.9|2819.53|2806.53|2817.85|2804.85|31
1622701920000|2021-06-03 06:32:00|2817.86|2804.86|2818.02|2805.02|2818.13|2805.13|2817.49|2804.49|33
1622701930000|2021-06-03 06:32:10|2818.03|2805.03|2818.08|2805.08|2818.22|2805.22|2817.78|2804.78|34
1622701940000|2021-06-03 06:32:20|2818.01|2805.01|2816.64|2803.64|2818.06|2805.06|2816.56|2803.56|27
1622701950000|2021-06-03 06:32:30|2816.66|2803.66|2815.68|2802.68|2817.23|2804.23|2815.63|2802.63|30
1622701960000|2021-06-03 06:32:40|2815.61|2802.61|2816.34|2803.34|2816.47|2803.47|2815.52|2802.52|22
1622701970000|2021-06-03 06:32:50|2816.4|2803.4|2815.37|2802.37|2816.66|2803.66|2815.08|2802.08|32
1622701980000|2021-06-03 06:33:00|2815.25|2802.25|2815.2|2802.2|2815.58|2802.58|2815.07|2802.07|18
1622701990000|2021-06-03 06:33:10|2815.18|2802.18|2816.41|2803.41|2816.5|2803.5|2814.96|2801.96|29
1622702000000|2021-06-03 06:33:20|2816.42|2803.42|2816.05|2803.05|2816.42|2803.42|2815.96|2802.96|18
1622702010000|2021-06-03 06:33:30|2816.03|2803.03|2816.26|2803.26|2817.22|2804.22|2816.03|2803.03|36
1622702020000|2021-06-03 06:33:40|2816.37|2803.37|2816.72|2803.72|2816.9|2803.9|2816.31|2803.31|30
1622702030000|2021-06-03 06:33:50|2816.77|2803.77|2816.84|2803.84|2816.94|2803.94|2816.59|2803.59|31
1622702040000|2021-06-03 06:34:00|2816.8|2803.8|2817.96|2804.96|2818.26|2805.26|2816.4|2803.4|38
1622702050000|2021-06-03 06:34:10|2817.94|2804.94|2817.85|2804.85|2818.02|2805.02|2817.69|2804.69|15
1622702060000|2021-06-03 06:34:20|2817.83|2804.83|2818.57|2805.57|2819.88|2806.88|2817.83|2804.83|32
1622702070000|2021-06-03 06:34:30|2818.56|2805.56|2819.39|2806.39|2819.44|2806.44|2818.33|2805.33|34
1622702080000|2021-06-03 06:34:40|2819.54|2806.54|2820.29|2807.29|2820.3|2807.3|2819.54|2806.54|26
1622702090000|2021-06-03 06:34:50|2820.24|2807.24|2821.66|2808.66|2821.67|2808.67|2819.84|2806.84|34
1622702100000|2021-06-03 06:35:00|2821.63|2808.63|2821.6|2808.6|2821.76|2808.76|2821.51|2808.51|26
1622702110000|2021-06-03 06:35:10|2821.76|2808.76|2820.63|2807.63|2821.87|2808.87|2820.23|2807.23|29
1622702120000|2021-06-03 06:35:20|2820.79|2807.79|2821.83|2808.83|2821.83|2808.83|2820.55|2807.55|28
1622702130000|2021-06-03 06:35:30|2821.67|2808.67|2822.72|2809.72|2822.72|2809.72|2821.62|2808.62|26
1622702140000|2021-06-03 06:35:40|2822.69|2809.69|2822.62|2809.62|2822.83|2809.83|2822.59|2809.59|21
1622702150000|2021-06-03 06:35:50|2822.64|2809.64|2823.09|2810.09|2823.09|2810.09|2822.64|2809.64|26
1622702160000|2021-06-03 06:36:00|2822.92|2809.92|2824.4|2811.4|2824.55|2811.55|2822.92|2809.92|29
1622702170000|2021-06-03 06:36:10|2824.34|2811.34|2822.72|2809.72|2824.83|2811.83|2822.67|2809.67|32
1622702180000|2021-06-03 06:36:20|2823.1|2810.1|2822.91|2809.91|2823.42|2810.42|2822.17|2809.17|32
1622702190000|2021-06-03 06:36:30|2822.92|2809.92|2823.71|2810.71|2824.12|2811.12|2822.92|2809.92|32
1622702200000|2021-06-03 06:36:40|2823.97|2810.97|2824.2|2811.2|2824.23|2811.23|2823.73|2810.73|32
1622702210000|2021-06-03 06:36:50|2824.26|2811.26|2822.01|2809.01|2824.27|2811.27|2822.01|2809.01|32
1622702220000|2021-06-03 06:37:00|2822.2|2809.2|2824.14|2811.14|2824.37|2811.37|2822.2|2809.2|31
1622702230000|2021-06-03 06:37:10|2824.22|2811.22|2825.75|2812.75|2825.76|2812.76|2824.22|2811.22|29
1622702240000|2021-06-03 06:37:20|2825.76|2812.76|2826.01|2813.01|2826.12|2813.12|2825.5|2812.5|32
1622702250000|2021-06-03 06:37:30|2825.89|2812.89|2825.4|2812.4|2826.06|2813.06|2824.76|2811.76|29
1622702260000|2021-06-03 06:37:40|2825.3|2812.3|2826.06|2813.06|2826.06|2813.06|2825.21|2812.21|31
1622702270000|2021-06-03 06:37:50|2826.09|2813.09|2827.04|2814.04|2827.73|2814.73|2825.93|2812.93|34
1622702280000|2021-06-03 06:38:00|2827.16|2814.16|2827.56|2814.56|2827.56|2814.56|2826.97|2813.97|18
1622702290000|2021-06-03 06:38:10|2827.59|2814.59|2830.3|2817.3|2830.77|2817.77|2827|2814|36
1622702300000|2021-06-03 06:38:20|2830.21|2817.21|2830.17|2817.17|2830.46|2817.46|2829.24|2816.24|33
1622702310000|2021-06-03 06:38:30|2829.89|2816.89|2829.99|2816.99|2831.17|2818.17|2829.39|2816.39|35
1622702320000|2021-06-03 06:38:40|2829.84|2816.84|2829.72|2816.72|2830.22|2817.22|2829.47|2816.47|33
1622702330000|2021-06-03 06:38:50|2830.93|2817.93|2830.78|2817.78|2830.94|2817.94|2830.59|2817.59|31
1622702340000|2021-06-03 06:39:00|2830.84|2817.84|2827.91|2814.91|2830.84|2817.84|2827.58|2814.58|33
1622702350000|2021-06-03 06:39:10|2828|2815|2830.18|2817.18|2830.39|2817.39|2828|2815|36
1622702360000|2021-06-03 06:39:20|2830.06|2817.06|2829.63|2816.63|2830.06|2817.06|2828.25|2815.25|36
1622702370000|2021-06-03 06:39:30|2829.73|2816.73|2830.27|2817.27|2830.43|2817.43|2829.7|2816.7|26
1622702380000|2021-06-03 06:39:40|2830.26|2817.26|2830.55|2817.55|2830.56|2817.56|2830.16|2817.16|27
1622702390000|2021-06-03 06:39:50|2830.63|2817.63|2831.32|2818.32|2831.48|2818.48|2830.55|2817.55|29
1622702400000|2021-06-03 06:40:00|2831.47|2818.47|2833.24|2820.24|2833.24|2820.24|2831.47|2818.47|28
1622702410000|2021-06-03 06:40:10|2833.11|2820.11|2835.58|2822.58|2835.93|2822.93|2833.11|2820.11|33
1622702420000|2021-06-03 06:40:20|2835.65|2822.65|2838.81|2825.81|2839.77|2826.77|2835.65|2822.65|36
1622702430000|2021-06-03 06:40:30|2838.79|2825.79|2840.43|2827.43|2841.08|2828.08|2838.3|2825.3|36
1622702440000|2021-06-03 06:40:40|2840.24|2827.24|2840.06|2827.06|2840.24|2827.24|2838.36|2825.36|40
1622702450000|2021-06-03 06:40:50|2840.02|2827.02|2841.71|2828.71|2841.79|2828.79|2840.02|2827.02|36
1622702460000|2021-06-03 06:41:00|2841.2|2828.2|2844.96|2831.96|2844.96|2831.96|2840.69|2827.69|38
1622702470000|2021-06-03 06:41:10|2844.87|2831.87|2844.6|2831.6|2846.19|2833.19|2844.4|2831.4|35
1622702480000|2021-06-03 06:41:20|2844.46|2831.46|2847.91|2834.91|2848.05|2835.05|2843.73|2830.73|38
1622702490000|2021-06-03 06:41:30|2847.85|2834.85|2849.45|2836.45|2850.08|2837.08|2847.58|2834.58|34
1622702500000|2021-06-03 06:41:40|2849.59|2836.59|2848.36|2835.36|2852|2839|2848.3|2835.3|40
1622702510000|2021-06-03 06:41:50|2848.34|2835.34|2847.13|2834.13|2848.85|2835.85|2847.13|2834.13|36
1622702520000|2021-06-03 06:42:00|2847.09|2834.09|2844.48|2831.48|2847.12|2834.12|2844.47|2831.47|36
1622702530000|2021-06-03 06:42:10|2844.63|2831.63|2846.08|2833.08|2846.15|2833.15|2844.08|2831.08|34
1622702540000|2021-06-03 06:42:20|2846.04|2833.04|2845.03|2832.03|2846.3|2833.3|2845.03|2832.03|32
1622702550000|2021-06-03 06:42:30|2845.8|2832.8|2844.89|2831.89|2845.83|2832.83|2844.74|2831.74|29
1622702560000|2021-06-03 06:42:40|2844.77|2831.77|2847.64|2834.64|2847.97|2834.97|2844.77|2831.77|33
1622702570000|2021-06-03 06:42:50|2847.65|2834.65|2846.41|2833.41|2847.65|2834.65|2846.19|2833.19|33
1622702580000|2021-06-03 06:43:00|2846.37|2833.37|2846.43|2833.43|2846.75|2833.75|2846.26|2833.26|33
1622702590000|2021-06-03 06:43:10|2846.44|2833.44|2845.85|2832.85|2846.97|2833.97|2844.67|2831.67|30
1622702600000|2021-06-03 06:43:20|2846.02|2833.02|2844.41|2831.41|2846.02|2833.02|2844.04|2831.04|28
1622702610000|2021-06-03 06:43:30|2844.45|2831.45|2844.05|2831.05|2844.65|2831.65|2843.81|2830.81|32
1622702620000|2021-06-03 06:43:40|2844.09|2831.09|2844.24|2831.24|2844.36|2831.36|2843.97|2830.97|35
1622702630000|2021-06-03 06:43:50|2844.09|2831.09|2843.84|2830.84|2844.6|2831.6|2843.81|2830.81|24
1622702640000|2021-06-03 06:44:00|2843.81|2830.81|2842.65|2829.65|2843.83|2830.83|2841.2|2828.2|32
1622702650000|2021-06-03 06:44:10|2842.74|2829.74|2844.48|2831.48|2845.52|2832.52|2842.56|2829.56|36
1622702660000|2021-06-03 06:44:20|2844.51|2831.51|2843.8|2830.8|2844.65|2831.65|2843.37|2830.37|35
1622702670000|2021-06-03 06:44:30|2843.74|2830.74|2844.67|2831.67|2844.96|2831.96|2843.74|2830.74|34
1622702680000|2021-06-03 06:44:40|2844.44|2831.44|2847.94|2834.94|2848.5|2835.5|2844.44|2831.44|38
1622702690000|2021-06-03 06:44:50|2847.83|2834.83|2847.33|2834.33|2848.25|2835.25|2847.3|2834.3|38
1622702700000|2021-06-03 06:45:00|2847.5|2834.5|2849.61|2836.61|2849.69|2836.69|2847.33|2834.33|33
1622702710000|2021-06-03 06:45:10|2849.65|2836.65|2851.43|2838.43|2851.64|2838.64|2849.58|2836.58|30
1622702720000|2021-06-03 06:45:20|2851.32|2838.32|2849.42|2836.42|2851.4|2838.4|2849.42|2836.42|35
1622702730000|2021-06-03 06:45:30|2849.47|2836.47|2847.6|2834.6|2849.65|2836.65|2847.33|2834.33|32
1622702740000|2021-06-03 06:45:40|2847.84|2834.84|2845.3|2832.3|2847.84|2834.84|2844.56|2831.56|38
1622702750000|2021-06-03 06:45:50|2845.53|2832.53|2844.62|2831.62|2846.38|2833.38|2844.25|2831.25|40
1622702760000|2021-06-03 06:46:00|2844.79|2831.79|2845.72|2832.72|2846.06|2833.06|2844.68|2831.68|38
1622702770000|2021-06-03 06:46:10|2845.66|2832.66|2849.85|2836.85|2850.54|2837.54|2844.87|2831.87|36
1622702780000|2021-06-03 06:46:20|2849.84|2836.84|2849.42|2836.42|2850.59|2837.59|2849.27|2836.27|29
1622702790000|2021-06-03 06:46:30|2849.37|2836.37|2848.18|2835.18|2849.82|2836.82|2848.18|2835.18|39
1622702800000|2021-06-03 06:46:40|2847.91|2834.91|2845.23|2832.23|2847.93|2834.93|2845.23|2832.23|37
1622702810000|2021-06-03 06:46:50|2845.08|2832.08|2844.19|2831.19|2845.26|2832.26|2844.19|2831.19|35
1622702820000|2021-06-03 06:47:00|2844.2|2831.2|2843.09|2830.09|2844.33|2831.33|2843.09|2830.09|30
1622702830000|2021-06-03 06:47:10|2842.91|2829.91|2843.65|2830.65|2843.78|2830.78|2841.05|2828.05|36
1622702840000|2021-06-03 06:47:20|2843.6|2830.6|2844.66|2831.66|2846.12|2833.12|2843.6|2830.6|37
1622702850000|2021-06-03 06:47:30|2844.32|2831.32|2844.07|2831.07|2845.02|2832.02|2843.97|2830.97|34
1622702860000|2021-06-03 06:47:40|2844.04|2831.04|2843.07|2830.07|2844.35|2831.35|2843.07|2830.07|29
1622702870000|2021-06-03 06:47:50|2842.7|2829.7|2841.7|2828.7|2843.73|2830.73|2841.44|2828.44|38
1622702880000|2021-06-03 06:48:00|2841.72|2828.72|2841.1|2828.1|2841.84|2828.84|2841.04|2828.04|37
1622702890000|2021-06-03 06:48:10|2841.17|2828.17|2842.38|2829.38|2843.05|2830.05|2840.95|2827.95|32
1622702900000|2021-06-03 06:48:20|2842.45|2829.45|2845.16|2832.16|2845.16|2832.16|2842.45|2829.45|36
1622702910000|2021-06-03 06:48:30|2845.14|2832.14|2843.18|2830.18|2845.38|2832.38|2842.72|2829.72|36
1622702920000|2021-06-03 06:48:40|2843.16|2830.16|2844.78|2831.78|2845.07|2832.07|2843.16|2830.16|38
1622702930000|2021-06-03 06:48:50|2844.58|2831.58|2845.46|2832.46|2845.85|2832.85|2844.12|2831.12|34
1622702940000|2021-06-03 06:49:00|2845.49|2832.49|2847.84|2834.84|2848.22|2835.22|2845.12|2832.12|34
1622702950000|2021-06-03 06:49:10|2847.72|2834.72|2849.93|2836.93|2850.02|2837.02|2847.43|2834.43|36
1622702960000|2021-06-03 06:49:20|2849.92|2836.92|2849.27|2836.27|2850.18|2837.18|2848.68|2835.68|27
1622702970000|2021-06-03 06:49:30|2849.19|2836.19|2847.92|2834.92|2849.19|2836.19|2847.6|2834.6|33
1622702980000|2021-06-03 06:49:40|2848.16|2835.16|2847.98|2834.98|2848.71|2835.71|2847.84|2834.84|34
1622702990000|2021-06-03 06:49:50|2847.97|2834.97|2846.39|2833.39|2847.97|2834.97|2846.19|2833.19|34
1622703000000|2021-06-03 06:50:00|2846.37|2833.37|2847.92|2834.92|2848.33|2835.33|2846.15|2833.15|32
1622703010000|2021-06-03 06:50:10|2847.9|2834.9|2845.58|2832.58|2847.9|2834.9|2845.58|2832.58|37
1622703020000|2021-06-03 06:50:20|2845.49|2832.49|2845.3|2832.3|2845.84|2832.84|2844.16|2831.16|36
1622703030000|2021-06-03 06:50:30|2845.34|2832.34|2846.18|2833.18|2846.18|2833.18|2845.34|2832.34|27
1622703040000|2021-06-03 06:50:40|2846.11|2833.11|2845.77|2832.77|2847.07|2834.07|2845.56|2832.56|37
1622703050000|2021-06-03 06:50:50|2845.78|2832.78|2844.01|2831.01|2845.78|2832.78|2843.93|2830.93|35
1622703060000|2021-06-03 06:51:00|2844.02|2831.02|2844.06|2831.06|2844.08|2831.08|2843.45|2830.45|33
1622703070000|2021-06-03 06:51:10|2844.03|2831.03|2842.24|2829.24|2844.03|2831.03|2842.24|2829.24|33
1622703080000|2021-06-03 06:51:20|2842.3|2829.3|2842.68|2829.68|2843|2830|2841.95|2828.95|33
1622703090000|2021-06-03 06:51:30|2842.51|2829.51|2845.39|2832.39|2845.45|2832.45|2842.41|2829.41|32
1622703100000|2021-06-03 06:51:40|2845.47|2832.47|2846.43|2833.43|2846.43|2833.43|2845.27|2832.27|35
1622703110000|2021-06-03 06:51:50|2846.38|2833.38|2848.5|2835.5|2848.5|2835.5|2845.9|2832.9|35
1622703120000|2021-06-03 06:52:00|2848.51|2835.51|2846.15|2833.15|2848.71|2835.71|2846.12|2833.12|32
1622703130000|2021-06-03 06:52:10|2846.13|2833.13|2849.59|2836.59|2849.59|2836.59|2846.13|2833.13|34
1622703140000|2021-06-03 06:52:20|2849.65|2836.65|2848.74|2835.74|2850.06|2837.06|2848.74|2835.74|35
1622703150000|2021-06-03 06:52:30|2848.87|2835.87|2850.09|2837.09|2850.16|2837.16|2848.69|2835.69|23
1622703160000|2021-06-03 06:52:40|2850.14|2837.14|2852.46|2839.46|2852.46|2839.46|2850.09|2837.09|33
1622703170000|2021-06-03 06:52:50|2852.33|2839.33|2852.39|2839.39|2852.46|2839.46|2851.71|2838.71|33
1622703180000|2021-06-03 06:53:00|2852.38|2839.38|2854.15|2841.15|2854.15|2841.15|2852.31|2839.31|24
1622703190000|2021-06-03 06:53:10|2854.2|2841.2|2850.86|2837.86|2854.28|2841.28|2850.86|2837.86|33
1622703200000|2021-06-03 06:53:20|2850.53|2837.53|2851.58|2838.58|2851.79|2838.79|2850.46|2837.46|28
1622703210000|2021-06-03 06:53:30|2851.46|2838.46|2852.92|2839.92|2853.17|2840.17|2851.46|2838.46|32
1622703220000|2021-06-03 06:53:40|2852.93|2839.93|2852.94|2839.94|2853.13|2840.13|2851.81|2838.81|36
1622703230000|2021-06-03 06:53:50|2852.88|2839.88|2852.01|2839.01|2852.9|2839.9|2852.01|2839.01|23
1622703240000|2021-06-03 06:54:00|2852|2839|2852.1|2839.1|2852.49|2839.49|2851.89|2838.89|33
1622703250000|2021-06-03 06:54:10|2852.2|2839.2|2851.22|2838.22|2852.32|2839.32|2850.88|2837.88|29
1622703260000|2021-06-03 06:54:20|2851.21|2838.21|2850.09|2837.09|2851.25|2838.25|2849.81|2836.81|35
1622703270000|2021-06-03 06:54:30|2849.89|2836.89|2847.81|2834.81|2849.89|2836.89|2847.78|2834.78|31
1622703280000|2021-06-03 06:54:40|2847.82|2834.82|2850.24|2837.24|2850.53|2837.53|2847.78|2834.78|33
1622703290000|2021-06-03 06:54:50|2850.26|2837.26|2849.09|2836.09|2850.26|2837.26|2848.56|2835.56|35
1622703300000|2021-06-03 06:55:00|2848.97|2835.97|2849.86|2836.86|2850.05|2837.05|2848.85|2835.85|37
1622703310000|2021-06-03 06:55:10|2849.88|2836.88|2851.47|2838.47|2851.47|2838.47|2849.88|2836.88|26
1622703320000|2021-06-03 06:55:20|2851.33|2838.33|2851.81|2838.81|2852.11|2839.11|2851.33|2838.33|28
1622703330000|2021-06-03 06:55:30|2851.88|2838.88|2849.63|2836.63|2851.9|2838.9|2849.61|2836.61|29
1622703340000|2021-06-03 06:55:40|2849.62|2836.62|2849.27|2836.27|2849.92|2836.92|2849.09|2836.09|32
1622703350000|2021-06-03 06:55:50|2849.12|2836.12|2849.27|2836.27|2850|2837|2849.08|2836.08|34
1622703360000|2021-06-03 06:56:00|2849.26|2836.26|2850.79|2837.79|2850.82|2837.82|2849.04|2836.04|34
1622703370000|2021-06-03 06:56:10|2850.74|2837.74|2852.41|2839.41|2852.66|2839.66|2850.69|2837.69|34
1622703380000|2021-06-03 06:56:20|2852.57|2839.57|2853.58|2840.58|2853.97|2840.97|2852.57|2839.57|36
1622703390000|2021-06-03 06:56:30|2853.59|2840.59|2853.76|2840.76|2854|2841|2853.22|2840.22|35
1622703400000|2021-06-03 06:56:40|2853.66|2840.66|2854.17|2841.17|2854.29|2841.29|2853.66|2840.66|28
1622703410000|2021-06-03 06:56:50|2854.19|2841.19|2854.94|2841.94|2855.28|2842.28|2854.17|2841.17|26
1622703420000|2021-06-03 06:57:00|2854.71|2841.71|2854.57|2841.57|2854.96|2841.96|2854.42|2841.42|28
1622703430000|2021-06-03 06:57:10|2854.65|2841.65|2854.45|2841.45|2854.98|2841.98|2854.35|2841.35|31
1622703440000|2021-06-03 06:57:20|2854.31|2841.31|2854.89|2841.89|2854.89|2841.89|2853.76|2840.76|29
1622703450000|2021-06-03 06:57:30|2854.87|2841.87|2854.71|2841.71|2854.9|2841.9|2854.53|2841.53|27
1622703460000|2021-06-03 06:57:40|2854.73|2841.73|2854.53|2841.53|2854.73|2841.73|2854.33|2841.33|25
1622703470000|2021-06-03 06:57:50|2854.49|2841.49|2853.1|2840.1|2854.5|2841.5|2852.81|2839.81|33
1622703480000|2021-06-03 06:58:00|2853.45|2840.45|2852.63|2839.63|2853.65|2840.65|2852.24|2839.24|32
1622703490000|2021-06-03 06:58:10|2852.65|2839.65|2851.66|2838.66|2852.66|2839.66|2851.03|2838.03|30
1622703500000|2021-06-03 06:58:20|2851.69|2838.69|2853.44|2840.44|2853.6|2840.6|2851.69|2838.69|31
1622703510000|2021-06-03 06:58:30|2853.43|2840.43|2852.57|2839.57|2853.59|2840.59|2851.8|2838.8|35
1622703520000|2021-06-03 06:58:40|2852.59|2839.59|2852.23|2839.23|2852.59|2839.59|2852.06|2839.06|25
1622703530000|2021-06-03 06:58:50|2852.05|2839.05|2852.62|2839.62|2853|2840|2851.72|2838.72|28
1622703540000|2021-06-03 06:59:00|2852.74|2839.74|2852.36|2839.36|2852.74|2839.74|2852.25|2839.25|33
1622703550000|2021-06-03 06:59:10|2852.35|2839.35|2852.38|2839.38|2852.4|2839.4|2852.35|2839.35|16
1622703560000|2021-06-03 06:59:20|2852.39|2839.39|2851.78|2838.78|2852.66|2839.66|2851.68|2838.68|23
1622703570000|2021-06-03 06:59:30|2851.76|2838.76|2853.52|2840.52|2853.52|2840.52|2851.7|2838.7|29
1622703580000|2021-06-03 06:59:40|2853.64|2840.64|2853.5|2840.5|2854.05|2841.05|2853.23|2840.23|33
1622703590000|2021-06-03 06:59:50|2853.43|2840.43|2854.39|2841.39|2854.51|2841.51|2853.24|2840.24|28
1622703600000|2021-06-03 07:00:00|2854.2|2841.2|2854.53|2841.53|2855.65|2842.65|2854.12|2841.12|34
1622703610000|2021-06-03 07:00:10|2854.41|2841.41|2852.95|2839.95|2854.41|2841.41|2852.88|2839.88|31
1622703620000|2021-06-03 07:00:20|2852.72|2839.72|2852.06|2839.06|2852.72|2839.72|2851.65|2838.65|37
1622703630000|2021-06-03 07:00:30|2851.86|2838.86|2851.78|2838.78|2852.13|2839.13|2851.78|2838.78|22
1622703640000|2021-06-03 07:00:40|2851.83|2838.83|2851.73|2838.73|2851.83|2838.83|2851.25|2838.25|33
1622703650000|2021-06-03 07:00:50|2851.74|2838.74|2850.54|2837.54|2851.74|2838.74|2850.15|2837.15|30
1622703660000|2021-06-03 07:01:00|2850.25|2837.25|2850.07|2837.07|2850.5|2837.5|2849.88|2836.88|30
1622703670000|2021-06-03 07:01:10|2849.9|2836.9|2849.29|2836.29|2850.17|2837.17|2846.99|2833.99|32
1622703680000|2021-06-03 07:01:20|2849.4|2836.4|2848.66|2835.66|2849.48|2836.48|2847.14|2834.14|39
1622703690000|2021-06-03 07:01:30|2848.08|2835.08|2854.17|2841.17|2854.21|2841.21|2848.08|2835.08|39
1622703700000|2021-06-03 07:01:40|2854.19|2841.19|2851.02|2838.02|2854.26|2841.26|2850.99|2837.99|38
1622703710000|2021-06-03 07:01:50|2851.12|2838.12|2851.38|2838.38|2851.63|2838.63|2850.41|2837.41|28
1622703720000|2021-06-03 07:02:00|2851.36|2838.36|2849.38|2836.38|2851.94|2838.94|2849.38|2836.38|37
1622703730000|2021-06-03 07:02:10|2849.36|2836.36|2848.09|2835.09|2849.36|2836.36|2847.97|2834.97|29
1622703740000|2021-06-03 07:02:20|2848.13|2835.13|2848.05|2835.05|2848.33|2835.33|2847.7|2834.7|23
1622703750000|2021-06-03 07:02:30|2847.92|2834.92|2846.16|2833.16|2847.92|2834.92|2845.66|2832.66|23
1622703760000|2021-06-03 07:02:40|2846.21|2833.21|2847.3|2834.3|2847.41|2834.41|2845.34|2832.34|37
1622703770000|2021-06-03 07:02:50|2847.36|2834.36|2847.23|2834.23|2848.61|2835.61|2846.76|2833.76|37
1622703780000|2021-06-03 07:03:00|2847.22|2834.22|2845.23|2832.23|2847.29|2834.29|2844.9|2831.9|34
1622703790000|2021-06-03 07:03:10|2845.27|2832.27|2843.7|2830.7|2845.27|2832.27|2843.7|2830.7|35
1622703800000|2021-06-03 07:03:20|2843.8|2830.8|2842.64|2829.64|2844.09|2831.09|2842.64|2829.64|30
1622703810000|2021-06-03 07:03:30|2842.79|2829.79|2845.13|2832.13|2845.51|2832.51|2842.6|2829.6|35
1622703820000|2021-06-03 07:03:40|2844.79|2831.79|2846.12|2833.12|2846.33|2833.33|2843.52|2830.52|39
1622703830000|2021-06-03 07:03:50|2846.2|2833.2|2844.73|2831.73|2846.36|2833.36|2844.73|2831.73|32
1622703840000|2021-06-03 07:04:00|2844.5|2831.5|2844.18|2831.18|2844.68|2831.68|2843.98|2830.98|37
1622703850000|2021-06-03 07:04:10|2844.12|2831.12|2843.74|2830.74|2844.19|2831.19|2843.58|2830.58|34
1622703860000|2021-06-03 07:04:20|2843.7|2830.7|2844.31|2831.31|2844.36|2831.36|2843.49|2830.49|29
1622703870000|2021-06-03 07:04:30|2844.2|2831.2|2845.99|2832.99|2846.2|2833.2|2844.05|2831.05|33
1622703880000|2021-06-03 07:04:40|2846.04|2833.04|2845.02|2832.02|2846.05|2833.05|2844.57|2831.57|32
1622703890000|2021-06-03 07:04:50|2845.11|2832.11|2843.74|2830.74|2845.18|2832.18|2843.74|2830.74|34
1622703900000|2021-06-03 07:05:00|2844.02|2831.02|2843.52|2830.52|2844.31|2831.31|2843.12|2830.12|36
1622703910000|2021-06-03 07:05:10|2843.66|2830.66|2843.79|2830.79|2843.98|2830.98|2843.26|2830.26|31
1622703920000|2021-06-03 07:05:20|2843.71|2830.71|2845.94|2832.94|2847.66|2834.66|2843.5|2830.5|34
1622703930000|2021-06-03 07:05:30|2845.44|2832.44|2844.85|2831.85|2845.57|2832.57|2844.42|2831.42|39
1622703940000|2021-06-03 07:05:40|2844.97|2831.97|2845.6|2832.6|2845.68|2832.68|2844.87|2831.87|34
1622703950000|2021-06-03 07:05:50|2845.62|2832.62|2844.88|2831.88|2845.84|2832.84|2844.88|2831.88|31
1622703960000|2021-06-03 07:06:00|2844.85|2831.85|2844.27|2831.27|2845.03|2832.03|2844.14|2831.14|34
1622703970000|2021-06-03 07:06:10|2844.15|2831.15|2843.78|2830.78|2844.16|2831.16|2843.7|2830.7|29
1622703980000|2021-06-03 07:06:20|2843.84|2830.84|2843.88|2830.88|2844.24|2831.24|2843.42|2830.42|30
1622703990000|2021-06-03 07:06:30|2843.86|2830.86|2846.28|2833.28|2846.79|2833.79|2843.86|2830.86|34
1622704000000|2021-06-03 07:06:40|2845.63|2832.63|2845.12|2832.12|2846.02|2833.02|2844.46|2831.46|36
1622704010000|2021-06-03 07:06:50|2845.25|2832.25|2844.2|2831.2|2845.25|2832.25|2844.09|2831.09|34
1622704020000|2021-06-03 07:07:00|2844.18|2831.18|2844.67|2831.67|2844.95|2831.95|2844.09|2831.09|36
1622704030000|2021-06-03 07:07:10|2844.62|2831.62|2845.74|2832.74|2846.45|2833.45|2844.62|2831.62|33
1622704040000|2021-06-03 07:07:20|2845.77|2832.77|2845.9|2832.9|2846.11|2833.11|2845.57|2832.57|28
1622704050000|2021-06-03 07:07:30|2845.54|2832.54|2846.24|2833.24|2846.24|2833.24|2845.06|2832.06|31
1622704060000|2021-06-03 07:07:40|2846|2833|2845.57|2832.57|2846.39|2833.39|2845.05|2832.05|32
1622704070000|2021-06-03 07:07:50|2845.65|2832.65|2844.91|2831.91|2846.12|2833.12|2844.82|2831.82|32
1622704080000|2021-06-03 07:08:00|2845.09|2832.09|2844.71|2831.71|2845.33|2832.33|2844.71|2831.71|32
1622704090000|2021-06-03 07:08:10|2844.73|2831.73|2844.34|2831.34|2844.84|2831.84|2844.11|2831.11|30
1622704100000|2021-06-03 07:08:20|2844.33|2831.33|2843.45|2830.45|2844.55|2831.55|2843.43|2830.43|28
1622704110000|2021-06-03 07:08:30|2843.4|2830.4|2842.92|2829.92|2843.67|2830.67|2842.9|2829.9|17
1622704120000|2021-06-03 07:08:40|2842.96|2829.96|2841.79|2828.79|2843.22|2830.22|2841.79|2828.79|28
1622704130000|2021-06-03 07:08:50|2841.82|2828.82|2841.77|2828.77|2842.47|2829.47|2841.71|2828.71|29
1622704140000|2021-06-03 07:09:00|2841.19|2828.19|2841.12|2828.12|2841.84|2828.84|2840.4|2827.4|38
1622704150000|2021-06-03 07:09:10|2841.14|2828.14|2840.11|2827.11|2842.16|2829.16|2840.11|2827.11|37
1622704160000|2021-06-03 07:09:20|2840.14|2827.14|2841.65|2828.65|2842.07|2829.07|2839.77|2826.77|29
1622704170000|2021-06-03 07:09:30|2841.64|2828.64|2841.58|2828.58|2842.25|2829.25|2841.44|2828.44|35
1622704180000|2021-06-03 07:09:40|2841.6|2828.6|2842.79|2829.79|2843.17|2830.17|2841.6|2828.6|34
1622704190000|2021-06-03 07:09:50|2842.74|2829.74|2843.34|2830.34|2843.43|2830.43|2842.73|2829.73|28
1622704200000|2021-06-03 07:10:00|2843.65|2830.65|2844.19|2831.19|2844.53|2831.53|2843.21|2830.21|32
1622704210000|2021-06-03 07:10:10|2844.15|2831.15|2844.2|2831.2|2844.49|2831.49|2843.79|2830.79|32
1622704220000|2021-06-03 07:10:20|2844.25|2831.25|2844.48|2831.48|2844.5|2831.5|2843.89|2830.89|31
1622704230000|2021-06-03 07:10:30|2844.53|2831.53|2844.28|2831.28|2845.43|2832.43|2844.28|2831.28|33
1622704240000|2021-06-03 07:10:40|2844.15|2831.15|2843.46|2830.46|2844.26|2831.26|2843.36|2830.36|39
1622704250000|2021-06-03 07:10:50|2843.45|2830.45|2842.05|2829.05|2844.03|2831.03|2841.89|2828.89|34
1622704260000|2021-06-03 07:11:00|2842.13|2829.13|2841.83|2828.83|2843.33|2830.33|2841.83|2828.83|38
1622704270000|2021-06-03 07:11:10|2841.8|2828.8|2840.06|2827.06|2842.01|2829.01|2839.81|2826.81|31
1622704280000|2021-06-03 07:11:20|2840.05|2827.05|2839.45|2826.45|2840.05|2827.05|2837.2|2824.2|38
1622704290000|2021-06-03 07:11:30|2838.98|2825.98|2835.34|2822.34|2839.27|2826.27|2834.03|2821.03|37
1622704300000|2021-06-03 07:11:40|2835.49|2822.49|2835.4|2822.4|2835.63|2822.63|2834.59|2821.59|34
1622704310000|2021-06-03 07:11:50|2835.09|2822.09|2835.33|2822.33|2835.7|2822.7|2834.93|2821.93|35
1622704320000|2021-06-03 07:12:00|2835.24|2822.24|2833.15|2820.15|2835.49|2822.49|2833.15|2820.15|35
1622704330000|2021-06-03 07:12:10|2833.33|2820.33|2833.34|2820.34|2833.71|2820.71|2832.27|2819.27|38
1622704340000|2021-06-03 07:12:20|2833.36|2820.36|2834.61|2821.61|2835.25|2822.25|2833.05|2820.05|37
1622704350000|2021-06-03 07:12:30|2834.66|2821.66|2833.6|2820.6|2834.82|2821.82|2833.38|2820.38|36
1622704360000|2021-06-03 07:12:40|2833.57|2820.57|2833.17|2820.17|2834.08|2821.08|2832.13|2819.13|40
1622704370000|2021-06-03 07:12:50|2833.05|2820.05|2832.91|2819.91|2833.55|2820.55|2832.41|2819.41|37
1622704380000|2021-06-03 07:13:00|2833.02|2820.02|2834.49|2821.49|2834.52|2821.52|2832.4|2819.4|38
1622704390000|2021-06-03 07:13:10|2834.57|2821.57|2834.96|2821.96|2835.29|2822.29|2834.08|2821.08|32
1622704400000|2021-06-03 07:13:20|2835.03|2822.03|2835.51|2822.51|2837.37|2824.37|2835.03|2822.03|38
1622704410000|2021-06-03 07:13:30|2835.5|2822.5|2835.82|2822.82|2835.85|2822.85|2835.42|2822.42|34
1622704420000|2021-06-03 07:13:40|2835.77|2822.77|2834.51|2821.51|2835.87|2822.87|2833.84|2820.84|32
1622704430000|2021-06-03 07:13:50|2834.52|2821.52|2834.76|2821.76|2834.95|2821.95|2833.89|2820.89|30
1622704440000|2021-06-03 07:14:00|2834.7|2821.7|2833.53|2820.53|2834.91|2821.91|2833.25|2820.25|31
1622704450000|2021-06-03 07:14:10|2833.47|2820.47|2834.98|2821.98|2835.27|2822.27|2833.35|2820.35|24
1622704460000|2021-06-03 07:14:20|2835.18|2822.18|2834.18|2821.18|2835.7|2822.7|2834.07|2821.07|21
1622704470000|2021-06-03 07:14:30|2833.71|2820.71|2832.95|2819.95|2833.89|2820.89|2832.88|2819.88|33
1622704480000|2021-06-03 07:14:40|2833.38|2820.38|2831.48|2818.48|2833.38|2820.38|2831.48|2818.48|32
1622704490000|2021-06-03 07:14:50|2831.59|2818.59|2833.23|2820.23|2833.23|2820.23|2831.08|2818.08|38
1622704500000|2021-06-03 07:15:00|2833.25|2820.25|2835.68|2822.68|2835.68|2822.68|2833.09|2820.09|34
1622704510000|2021-06-03 07:15:10|2835.64|2822.64|2835.33|2822.33|2836.51|2823.51|2835.33|2822.33|37
1622704520000|2021-06-03 07:15:20|2835.31|2822.31|2835.88|2822.88|2835.96|2822.96|2835.27|2822.27|36
1622704530000|2021-06-03 07:15:30|2835.99|2822.99|2836.26|2823.26|2836.27|2823.27|2835.59|2822.59|21
1622704540000|2021-06-03 07:15:40|2836.09|2823.09|2835.76|2822.76|2836.41|2823.41|2835.76|2822.76|28
1622704550000|2021-06-03 07:15:50|2835.83|2822.83|2836.3|2823.3|2836.49|2823.49|2835.28|2822.28|35
1622704560000|2021-06-03 07:16:00|2836.25|2823.25|2835.73|2822.73|2837.62|2824.62|2835.73|2822.73|35
1622704570000|2021-06-03 07:16:10|2835.76|2822.76|2835.96|2822.96|2835.99|2822.99|2835.76|2822.76|15
1622704580000|2021-06-03 07:16:20|2835.97|2822.97|2835.89|2822.89|2836.06|2823.06|2835.81|2822.81|22
1622704590000|2021-06-03 07:16:30|2835.82|2822.82|2835.93|2822.93|2836.13|2823.13|2835.76|2822.76|28
1622704600000|2021-06-03 07:16:40|2835.92|2822.92|2836.24|2823.24|2836.24|2823.24|2835.76|2822.76|30
1622704610000|2021-06-03 07:16:50|2836.33|2823.33|2837.81|2824.81|2837.99|2824.99|2836.33|2823.33|36
1622704620000|2021-06-03 07:17:00|2837.72|2824.72|2837.43|2824.43|2838.09|2825.09|2837.28|2824.28|32
1622704630000|2021-06-03 07:17:10|2837.36|2824.36|2837.56|2824.56|2837.61|2824.61|2837.11|2824.11|29
1622704640000|2021-06-03 07:17:20|2837.52|2824.52|2836.66|2823.66|2837.94|2824.94|2836.23|2823.23|31
1622704650000|2021-06-03 07:17:30|2836.76|2823.76|2836.57|2823.57|2837.28|2824.28|2836.52|2823.52|24
1622704660000|2021-06-03 07:17:40|2836.52|2823.52|2836.62|2823.62|2836.66|2823.66|2836.44|2823.44|27
1622704670000|2021-06-03 07:17:50|2836.63|2823.63|2836.69|2823.69|2836.71|2823.71|2836.59|2823.59|24
1622704680000|2021-06-03 07:18:00|2836.7|2823.7|2836.93|2823.93|2836.94|2823.94|2836.52|2823.52|25
1622704690000|2021-06-03 07:18:10|2836.84|2823.84|2837.65|2824.65|2837.65|2824.65|2836.64|2823.64|22
1622704700000|2021-06-03 07:18:20|2837.73|2824.73|2836.72|2823.72|2837.73|2824.73|2836.71|2823.71|29
1622704710000|2021-06-03 07:18:30|2836.78|2823.78|2836.93|2823.93|2836.98|2823.98|2836.76|2823.76|20
1622704720000|2021-06-03 07:18:40|2836.84|2823.84|2836.99|2823.99|2836.99|2823.99|2836.81|2823.81|17
1622704730000|2021-06-03 07:18:50|2836.85|2823.85|2836.94|2823.94|2836.94|2823.94|2836.85|2823.85|4
1622704740000|2021-06-03 07:19:00|2837.06|2824.06|2835.33|2822.33|2837.06|2824.06|2835.33|2822.33|28
1622704750000|2021-06-03 07:19:10|2835.59|2822.59|2836.31|2823.31|2836.31|2823.31|2835.24|2822.24|23
1622704760000|2021-06-03 07:19:20|2836.47|2823.47|2836.66|2823.66|2837.02|2824.02|2836.04|2823.04|29
1622704770000|2021-06-03 07:19:30|2836.67|2823.67|2835.64|2822.64|2836.74|2823.74|2835.6|2822.6|31
1622704780000|2021-06-03 07:19:40|2835.49|2822.49|2835.74|2822.74|2835.74|2822.74|2835.42|2822.42|24
1622704790000|2021-06-03 07:19:50|2835.7|2822.7|2835.17|2822.17|2835.9|2822.9|2835.1|2822.1|21
1622704800000|2021-06-03 07:20:00|2835.38|2822.38|2836.38|2823.38|2836.5|2823.5|2835.21|2822.21|31
1622704810000|2021-06-03 07:20:10|2836.37|2823.37|2837.46|2824.46|2837.63|2824.63|2836.37|2823.37|34
1622704820000|2021-06-03 07:20:20|2837.42|2824.42|2835.48|2822.48|2837.45|2824.45|2835.48|2822.48|30
1622704830000|2021-06-03 07:20:30|2835.44|2822.44|2834.27|2821.27|2835.44|2822.44|2833.7|2820.7|37
1622704840000|2021-06-03 07:20:40|2834.06|2821.06|2828.97|2815.97|2834.19|2821.19|2828.88|2815.88|38
1622704850000|2021-06-03 07:20:50|2829.02|2816.02|2828.95|2815.95|2829.79|2816.79|2828.27|2815.27|37
1622704860000|2021-06-03 07:21:00|2828.96|2815.96|2831.28|2818.28|2831.38|2818.38|2828.96|2815.96|36
1622704870000|2021-06-03 07:21:10|2831.21|2818.21|2828.81|2815.81|2831.28|2818.28|2828.78|2815.78|33
1622704880000|2021-06-03 07:21:20|2828.88|2815.88|2826.31|2813.31|2828.88|2815.88|2826.31|2813.31|34
1622704890000|2021-06-03 07:21:30|2826.76|2813.76|2824.71|2811.71|2826.99|2813.99|2824.45|2811.45|38
1622704900000|2021-06-03 07:21:40|2824.43|2811.43|2826.14|2813.14|2826.14|2813.14|2823.59|2810.59|35
1622704910000|2021-06-03 07:21:50|2826.39|2813.39|2827.98|2814.98|2828.32|2815.32|2826.39|2813.39|32
1622704920000|2021-06-03 07:22:00|2828.04|2815.04|2827.79|2814.79|2828.1|2815.1|2827.79|2814.79|27
1622704930000|2021-06-03 07:22:10|2827.82|2814.82|2825.93|2812.93|2827.82|2814.82|2825.93|2812.93|29
1622704940000|2021-06-03 07:22:20|2825.91|2812.91|2825.75|2812.75|2825.91|2812.91|2823.36|2810.36|37
1622704950000|2021-06-03 07:22:30|2825.25|2812.25|2826.56|2813.56|2826.56|2813.56|2824.78|2811.78|37
1622704960000|2021-06-03 07:22:40|2826.43|2813.43|2824.93|2811.93|2826.83|2813.83|2824.73|2811.73|39
1622704970000|2021-06-03 07:22:50|2825.06|2812.06|2825.07|2812.07|2825.99|2812.99|2823.97|2810.97|36
1622704980000|2021-06-03 07:23:00|2825.14|2812.14|2824.86|2811.86|2825.14|2812.14|2824.37|2811.37|39
1622704990000|2021-06-03 07:23:10|2824.94|2811.94|2825.75|2812.75|2826.03|2813.03|2824.91|2811.91|33
1622705000000|2021-06-03 07:23:20|2825.74|2812.74|2824.45|2811.45|2826.03|2813.03|2824.37|2811.37|33
1622705010000|2021-06-03 07:23:30|2824.33|2811.33|2823.97|2810.97|2824.46|2811.46|2823.84|2810.84|36
1622705020000|2021-06-03 07:23:40|2823.93|2810.93|2823.75|2810.75|2824.28|2811.28|2823.59|2810.59|31
1622705030000|2021-06-03 07:23:50|2823.81|2810.81|2823.88|2810.88|2824.21|2811.21|2823.68|2810.68|27
1622705040000|2021-06-03 07:24:00|2823.8|2810.8|2824.71|2811.71|2824.75|2811.75|2823.8|2810.8|29
1622705050000|2021-06-03 07:24:10|2824.73|2811.73|2824.76|2811.76|2824.76|2811.76|2823.35|2810.35|31
1622705060000|2021-06-03 07:24:20|2824.79|2811.79|2824.05|2811.05|2824.79|2811.79|2823.98|2810.98|31
1622705070000|2021-06-03 07:24:30|2824.06|2811.06|2823.31|2810.31|2824.06|2811.06|2823.31|2810.31|20
1622705080000|2021-06-03 07:24:40|2823.38|2810.38|2821.05|2808.05|2823.38|2810.38|2821.05|2808.05|27
1622705090000|2021-06-03 07:24:50|2820.61|2807.61|2821.23|2808.23|2821.44|2808.44|2820.61|2807.61|37
1622705100000|2021-06-03 07:25:00|2821.22|2808.22|2822.21|2809.21|2822.39|2809.39|2821.21|2808.21|32
1622705110000|2021-06-03 07:25:10|2822.44|2809.44|2823.79|2810.79|2823.79|2810.79|2822.21|2809.21|26
1622705120000|2021-06-03 07:25:20|2823.94|2810.94|2825|2812|2825|2812|2823.9|2810.9|19
1622705130000|2021-06-03 07:25:30|2825.01|2812.01|2824.85|2811.85|2825.69|2812.69|2824.85|2811.85|33
1622705140000|2021-06-03 07:25:40|2824.87|2811.87|2825.68|2812.68|2825.82|2812.82|2824.83|2811.83|31
1622705150000|2021-06-03 07:25:50|2825.71|2812.71|2827.46|2814.46|2827.46|2814.46|2825.68|2812.68|32
1622705160000|2021-06-03 07:26:00|2827.47|2814.47|2827.29|2814.29|2828.84|2815.84|2827.09|2814.09|40
1622705170000|2021-06-03 07:26:10|2827.35|2814.35|2827.76|2814.76|2828.25|2815.25|2827.28|2814.28|34
1622705180000|2021-06-03 07:26:20|2827.78|2814.78|2827.02|2814.02|2828.3|2815.3|2826.75|2813.75|31
1622705190000|2021-06-03 07:26:30|2827.23|2814.23|2827.17|2814.17|2827.77|2814.77|2827.06|2814.06|25
1622705200000|2021-06-03 07:26:40|2827.15|2814.15|2827.09|2814.09|2827.51|2814.51|2827.03|2814.03|27
1622705210000|2021-06-03 07:26:50|2827.31|2814.31|2826.89|2813.89|2827.39|2814.39|2826.84|2813.84|26
1622705220000|2021-06-03 07:27:00|2827.2|2814.2|2827.01|2814.01|2827.23|2814.23|2826.81|2813.81|22
1622705230000|2021-06-03 07:27:10|2826.93|2813.93|2827.09|2814.09|2827.17|2814.17|2826.93|2813.93|16
1622705240000|2021-06-03 07:27:20|2827.03|2814.03|2826.57|2813.57|2827.15|2814.15|2826.24|2813.24|29
1622705250000|2021-06-03 07:27:30|2826.6|2813.6|2826.19|2813.19|2826.99|2813.99|2825.91|2812.91|37
1622705260000|2021-06-03 07:27:40|2826.23|2813.23|2825.98|2812.98|2826.28|2813.28|2825.57|2812.57|24
1622705270000|2021-06-03 07:27:50|2825.9|2812.9|2826.29|2813.29|2826.42|2813.42|2825.9|2812.9|22
1622705280000|2021-06-03 07:28:00|2825.43|2812.43|2823.06|2810.06|2825.54|2812.54|2821.86|2808.86|38
1622705290000|2021-06-03 07:28:10|2823.29|2810.29|2822.54|2809.54|2823.61|2810.61|2822.31|2809.31|35
1622705300000|2021-06-03 07:28:20|2822.75|2809.75|2822.1|2809.1|2822.79|2809.79|2821|2808|37
1622705310000|2021-06-03 07:28:30|2822.28|2809.28|2821.97|2808.97|2822.56|2809.56|2821.83|2808.83|26
1622705320000|2021-06-03 07:28:40|2822.1|2809.1|2821.03|2808.03|2822.1|2809.1|2820.95|2807.95|15
1622705330000|2021-06-03 07:28:50|2820.98|2807.98|2821.87|2808.87|2821.98|2808.98|2820.96|2807.96|24
1622705340000|2021-06-03 07:29:00|2821.92|2808.92|2821.25|2808.25|2821.95|2808.95|2821.25|2808.25|37
1622705350000|2021-06-03 07:29:10|2821.47|2808.47|2822.9|2809.9|2822.9|2809.9|2821.4|2808.4|29
1622705360000|2021-06-03 07:29:20|2823.05|2810.05|2825.17|2812.17|2825.17|2812.17|2822.81|2809.81|32
1622705370000|2021-06-03 07:29:30|2825.13|2812.13|2825.11|2812.11|2825.19|2812.19|2824.93|2811.93|19
1622705380000|2021-06-03 07:29:40|2825.1|2812.1|2825.03|2812.03|2825.17|2812.17|2824.97|2811.97|23
1622705390000|2021-06-03 07:29:50|2825.06|2812.06|2823.8|2810.8|2825.08|2812.08|2823.37|2810.37|31
1622705400000|2021-06-03 07:30:00|2823.69|2810.69|2824.73|2811.73|2824.82|2811.82|2823.24|2810.24|34
1622705410000|2021-06-03 07:30:10|2824.57|2811.57|2825.32|2812.32|2825.63|2812.63|2824.54|2811.54|30
1622705420000|2021-06-03 07:30:20|2825.2|2812.2|2825.43|2812.43|2825.43|2812.43|2824.8|2811.8|35
1622705430000|2021-06-03 07:30:30|2825.37|2812.37|2826.32|2813.32|2826.35|2813.35|2825.36|2812.36|30
1622705440000|2021-06-03 07:30:40|2826.43|2813.43|2827.31|2814.31|2827.45|2814.45|2826.3|2813.3|32
1622705450000|2021-06-03 07:30:50|2827.22|2814.22|2827.76|2814.76|2827.76|2814.76|2826.48|2813.48|37
1622705460000|2021-06-03 07:31:00|2827.82|2814.82|2829.26|2816.26|2829.26|2816.26|2827.64|2814.64|34
1622705470000|2021-06-03 07:31:10|2829.56|2816.56|2830.11|2817.11|2830.96|2817.96|2829.47|2816.47|36
1622705480000|2021-06-03 07:31:20|2829.97|2816.97|2830.15|2817.15|2830.22|2817.22|2829.82|2816.82|31
1622705490000|2021-06-03 07:31:30|2830.35|2817.35|2830.68|2817.68|2831.73|2818.73|2830.35|2817.35|32
1622705500000|2021-06-03 07:31:40|2830.87|2817.87|2831.21|2818.21|2831.38|2818.38|2830.76|2817.76|33
1622705510000|2021-06-03 07:31:50|2831.16|2818.16|2830.19|2817.19|2831.39|2818.39|2830.03|2817.03|30
1622705520000|2021-06-03 07:32:00|2830.17|2817.17|2830.93|2817.93|2831.06|2818.06|2830.17|2817.17|24
1622705530000|2021-06-03 07:32:10|2830.71|2817.71|2830.28|2817.28|2831.24|2818.24|2830.21|2817.21|32
1622705540000|2021-06-03 07:32:20|2830.32|2817.32|2828.68|2815.68|2830.37|2817.37|2828.21|2815.21|32
1622705550000|2021-06-03 07:32:30|2828.62|2815.62|2828.47|2815.47|2828.96|2815.96|2828.44|2815.44|27
1622705560000|2021-06-03 07:32:40|2828.48|2815.48|2829.81|2816.81|2829.92|2816.92|2828.08|2815.08|26
1622705570000|2021-06-03 07:32:50|2829.8|2816.8|2829.48|2816.48|2829.8|2816.8|2829.46|2816.46|19
1622705580000|2021-06-03 07:33:00|2829.5|2816.5|2830.51|2817.51|2830.73|2817.73|2829.4|2816.4|24
1622705590000|2021-06-03 07:33:10|2830.59|2817.59|2832.88|2819.88|2832.88|2819.88|2830.54|2817.54|32
1622705600000|2021-06-03 07:33:20|2832.89|2819.89|2832.43|2819.43|2832.91|2819.91|2831.47|2818.47|32
1622705610000|2021-06-03 07:33:30|2832.46|2819.46|2833.81|2820.81|2833.81|2820.81|2832.46|2819.46|30
1622705620000|2021-06-03 07:33:40|2833.8|2820.8|2833.82|2820.82|2833.93|2820.93|2833.25|2820.25|33
1622705630000|2021-06-03 07:33:50|2833.76|2820.76|2834.64|2821.64|2834.64|2821.64|2833.13|2820.13|35
1622705640000|2021-06-03 07:34:00|2834.55|2821.55|2836.37|2823.37|2836.41|2823.41|2834.41|2821.41|33
1622705650000|2021-06-03 07:34:10|2836.34|2823.34|2834.38|2821.38|2836.38|2823.38|2833.84|2820.84|34
1622705660000|2021-06-03 07:34:20|2834.39|2821.39|2835.19|2822.19|2835.19|2822.19|2833.93|2820.93|29
1622705670000|2021-06-03 07:34:30|2835.14|2822.14|2834.5|2821.5|2835.97|2822.97|2834.44|2821.44|27
1622705680000|2021-06-03 07:34:40|2834.51|2821.51|2834.41|2821.41|2834.9|2821.9|2834.19|2821.19|33
1622705690000|2021-06-03 07:34:50|2834.39|2821.39|2835.33|2822.33|2835.38|2822.38|2834.39|2821.39|22
1622705700000|2021-06-03 07:35:00|2835.29|2822.29|2836.03|2823.03|2836.27|2823.27|2835.29|2822.29|28
1622705710000|2021-06-03 07:35:10|2835.84|2822.84|2837.85|2824.85|2837.85|2824.85|2835.7|2822.7|36
1622705720000|2021-06-03 07:35:20|2837.78|2824.78|2837.56|2824.56|2838.09|2825.09|2836.73|2823.73|36
1622705730000|2021-06-03 07:35:30|2837.65|2824.65|2836.89|2823.89|2837.88|2824.88|2836.89|2823.89|32
1622705740000|2021-06-03 07:35:40|2837.07|2824.07|2835.29|2822.29|2837.07|2824.07|2835.26|2822.26|33
1622705750000|2021-06-03 07:35:50|2835.23|2822.23|2834.64|2821.64|2835.31|2822.31|2834.43|2821.43|31
1622705760000|2021-06-03 07:36:00|2834.6|2821.6|2835.66|2822.66|2835.66|2822.66|2834.33|2821.33|27
1622705770000|2021-06-03 07:36:10|2835.65|2822.65|2835.08|2822.08|2835.65|2822.65|2835.08|2822.08|33
1622705780000|2021-06-03 07:36:20|2835.01|2822.01|2834.6|2821.6|2835.24|2822.24|2834.33|2821.33|26
1622705790000|2021-06-03 07:36:30|2834.59|2821.59|2833.88|2820.88|2834.59|2821.59|2833.88|2820.88|19
1622705800000|2021-06-03 07:36:40|2833.83|2820.83|2834.02|2821.02|2834.2|2821.2|2833.69|2820.69|28
1622705810000|2021-06-03 07:36:50|2833.99|2820.99|2834.96|2821.96|2834.98|2821.98|2833.76|2820.76|34
1622705820000|2021-06-03 07:37:00|2834.95|2821.95|2834.06|2821.06|2835.05|2822.05|2834.06|2821.06|28
1622705830000|2021-06-03 07:37:10|2834.05|2821.05|2833.6|2820.6|2834.09|2821.09|2833.17|2820.17|37
1622705840000|2021-06-03 07:37:20|2833.51|2820.51|2832.52|2819.52|2833.54|2820.54|2832.48|2819.48|35
1622705850000|2021-06-03 07:37:30|2832.53|2819.53|2830.23|2817.23|2832.53|2819.53|2830.23|2817.23|25
1622705860000|2021-06-03 07:37:40|2830.27|2817.27|2829.01|2816.01|2830.37|2817.37|2828.95|2815.95|36
1622705870000|2021-06-03 07:37:50|2829.09|2816.09|2828.44|2815.44|2829.46|2816.46|2827.79|2814.79|33
1622705880000|2021-06-03 07:38:00|2828.47|2815.47|2829.99|2816.99|2829.99|2816.99|2828.07|2815.07|29
1622705890000|2021-06-03 07:38:10|2830.14|2817.14|2830.5|2817.5|2830.96|2817.96|2830.08|2817.08|27
1622705900000|2021-06-03 07:38:20|2830.48|2817.48|2832.57|2819.57|2832.58|2819.58|2830.45|2817.45|32
1622705910000|2021-06-03 07:38:30|2832.61|2819.61|2831.27|2818.27|2832.61|2819.61|2831.01|2818.01|36
1622705920000|2021-06-03 07:38:40|2831.21|2818.21|2832.27|2819.27|2832.28|2819.28|2831.04|2818.04|33
1622705930000|2021-06-03 07:38:50|2832.21|2819.21|2830.99|2817.99|2832.23|2819.23|2830.92|2817.92|30
1622705940000|2021-06-03 07:39:00|2831.46|2818.46|2832.64|2819.64|2832.73|2819.73|2831.3|2818.3|30
1622705950000|2021-06-03 07:39:10|2832.66|2819.66|2833.27|2820.27|2833.34|2820.34|2832.66|2819.66|24
1622705960000|2021-06-03 07:39:20|2833.14|2820.14|2832.34|2819.34|2833.3|2820.3|2832.07|2819.07|26
1622705970000|2021-06-03 07:39:30|2832.33|2819.33|2832.38|2819.38|2832.43|2819.43|2831.75|2818.75|33
1622705980000|2021-06-03 07:39:40|2832.35|2819.35|2832.5|2819.5|2832.83|2819.83|2832.32|2819.32|31
1622705990000|2021-06-03 07:39:50|2832.47|2819.47|2830.34|2817.34|2832.47|2819.47|2830.34|2817.34|33
1622706000000|2021-06-03 07:40:00|2830.47|2817.47|2832.79|2819.79|2832.8|2819.8|2830.47|2817.47|30
1622706010000|2021-06-03 07:40:10|2832.68|2819.68|2832.79|2819.79|2832.85|2819.85|2832.16|2819.16|30
1622706020000|2021-06-03 07:40:20|2832.78|2819.78|2832.31|2819.31|2832.78|2819.78|2831.86|2818.86|21
1622706030000|2021-06-03 07:40:30|2832.3|2819.3|2832.37|2819.37|2832.44|2819.44|2832.06|2819.06|24
1622706040000|2021-06-03 07:40:40|2832.28|2819.28|2833.16|2820.16|2833.22|2820.22|2832.28|2819.28|29
1622706050000|2021-06-03 07:40:50|2833.1|2820.1|2832.82|2819.82|2833.23|2820.23|2832.62|2819.62|27
1622706060000|2021-06-03 07:41:00|2832.8|2819.8|2832.08|2819.08|2832.88|2819.88|2831.99|2818.99|35
1622706070000|2021-06-03 07:41:10|2832.11|2819.11|2832|2819|2832.11|2819.11|2830.85|2817.85|32
1622706080000|2021-06-03 07:41:20|2832.06|2819.06|2832.88|2819.88|2832.92|2819.92|2832.06|2819.06|28
1622706090000|2021-06-03 07:41:30|2832.83|2819.83|2833.76|2820.76|2833.76|2820.76|2832.74|2819.74|23
1622706100000|2021-06-03 07:41:40|2833.73|2820.73|2833.62|2820.62|2833.73|2820.73|2833.44|2820.44|18
1622706110000|2021-06-03 07:41:50|2833.69|2820.69|2833.79|2820.79|2833.79|2820.79|2833.68|2820.68|9
1622706120000|2021-06-03 07:42:00|2833.85|2820.85|2833.91|2820.91|2833.91|2820.91|2833.83|2820.83|14
1622706130000|2021-06-03 07:42:10|2833.96|2820.96|2835.76|2822.76|2836.11|2823.11|2833.96|2820.96|25
1622706140000|2021-06-03 07:42:20|2835.75|2822.75|2835.59|2822.59|2836|2823|2835.12|2822.12|30
1622706150000|2021-06-03 07:42:30|2835.49|2822.49|2835.62|2822.62|2835.67|2822.67|2835.36|2822.36|24
1622706160000|2021-06-03 07:42:40|2835.61|2822.61|2834.28|2821.28|2836.03|2823.03|2834.27|2821.27|32
1622706170000|2021-06-03 07:42:50|2834.17|2821.17|2834.48|2821.48|2835.38|2822.38|2834.09|2821.09|31
1622706180000|2021-06-03 07:43:00|2834.44|2821.44|2834.33|2821.33|2834.44|2821.44|2833.88|2820.88|33
1622706190000|2021-06-03 07:43:10|2834.47|2821.47|2834.18|2821.18|2834.47|2821.47|2834.18|2821.18|28
1622706200000|2021-06-03 07:43:20|2834.16|2821.16|2832.81|2819.81|2834.16|2821.16|2832.53|2819.53|23
1622706210000|2021-06-03 07:43:30|2832.79|2819.79|2832.9|2819.9|2832.96|2819.96|2832.79|2819.79|17
1622706220000|2021-06-03 07:43:40|2832.79|2819.79|2832.79|2819.79|2832.91|2819.91|2832.79|2819.79|5
1622706230000|2021-06-03 07:43:50|2832.8|2819.8|2833.8|2820.8|2834.12|2821.12|2832.8|2819.8|19
1622706240000|2021-06-03 07:44:00|2833.87|2820.87|2833.84|2820.84|2833.89|2820.89|2833.37|2820.37|32
1622706250000|2021-06-03 07:44:10|2833.96|2820.96|2834.81|2821.81|2834.89|2821.89|2833.95|2820.95|27
1622706260000|2021-06-03 07:44:20|2834.8|2821.8|2834.49|2821.49|2834.8|2821.8|2834.29|2821.29|23
1622706270000|2021-06-03 07:44:30|2834.44|2821.44|2835.31|2822.31|2835.47|2822.47|2834.34|2821.34|22
1622706280000|2021-06-03 07:44:40|2835.29|2822.29|2834.58|2821.58|2835.29|2822.29|2834.3|2821.3|23
1622706290000|2021-06-03 07:44:50|2834.59|2821.59|2835.03|2822.03|2835.15|2822.15|2834.59|2821.59|21
1622706300000|2021-06-03 07:45:00|2835.07|2822.07|2835.63|2822.63|2835.63|2822.63|2835.07|2822.07|21
1622706310000|2021-06-03 07:45:10|2835.78|2822.78|2835.98|2822.98|2836.44|2823.44|2835.78|2822.78|29
1622706320000|2021-06-03 07:45:20|2835.93|2822.93|2836.07|2823.07|2836.13|2823.13|2835.6|2822.6|17
1622706330000|2021-06-03 07:45:30|2836|2823|2836.35|2823.35|2836.36|2823.36|2835.98|2822.98|23
1622706340000|2021-06-03 07:45:40|2836.34|2823.34|2837.23|2824.23|2837.7|2824.7|2836.17|2823.17|29
1622706350000|2021-06-03 07:45:50|2837.35|2824.35|2838.86|2825.86|2838.99|2825.99|2837.35|2824.35|31
1622706360000|2021-06-03 07:46:00|2838.68|2825.68|2838.77|2825.77|2838.9|2825.9|2837.97|2824.97|37
1622706370000|2021-06-03 07:46:10|2839.52|2826.52|2839.13|2826.13|2839.59|2826.59|2839.1|2826.1|34
1622706380000|2021-06-03 07:46:20|2839.1|2826.1|2839.75|2826.75|2839.76|2826.76|2838.9|2825.9|28
1622706390000|2021-06-03 07:46:30|2839.73|2826.73|2839.36|2826.36|2839.95|2826.95|2839.28|2826.28|33
1622706400000|2021-06-03 07:46:40|2839.34|2826.34|2839.38|2826.38|2839.68|2826.68|2839.27|2826.27|26
1622706410000|2021-06-03 07:46:50|2839.42|2826.42|2839.64|2826.64|2839.65|2826.65|2838.9|2825.9|27
1622706420000|2021-06-03 07:47:00|2839.67|2826.67|2840.61|2827.61|2841.54|2828.54|2839.67|2826.67|36
1622706430000|2021-06-03 07:47:10|2840.36|2827.36|2839.69|2826.69|2840.37|2827.37|2839.52|2826.52|34
1622706440000|2021-06-03 07:47:20|2839.47|2826.47|2839|2826|2839.54|2826.54|2839|2826|33
1622706450000|2021-06-03 07:47:30|2838.89|2825.89|2837.79|2824.79|2839.14|2826.14|2837.79|2824.79|32
1622706460000|2021-06-03 07:47:40|2837.68|2824.68|2837.23|2824.23|2837.68|2824.68|2836.99|2823.99|23
1622706470000|2021-06-03 07:47:50|2837.25|2824.25|2837.08|2824.08|2837.4|2824.4|2837.08|2824.08|19
1622706480000|2021-06-03 07:48:00|2837.11|2824.11|2836.87|2823.87|2837.14|2824.14|2836.71|2823.71|25
1622706490000|2021-06-03 07:48:10|2836.9|2823.9|2837.26|2824.26|2837.26|2824.26|2836.45|2823.45|23
1622706500000|2021-06-03 07:48:20|2836.51|2823.51|2835.05|2822.05|2836.51|2823.51|2834.91|2821.91|30
1622706510000|2021-06-03 07:48:30|2835.01|2822.01|2834.78|2821.78|2836.12|2823.12|2834.39|2821.39|27
1622706520000|2021-06-03 07:48:40|2834.72|2821.72|2831.94|2818.94|2835.52|2822.52|2831.94|2818.94|22
1622706530000|2021-06-03 07:48:50|2832.23|2819.23|2828.36|2815.36|2832.23|2819.23|2828.25|2815.25|30
1622706540000|2021-06-03 07:49:00|2828.46|2815.46|2830.28|2817.28|2830.3|2817.3|2828.46|2815.46|36
1622706550000|2021-06-03 07:49:10|2830.25|2817.25|2829.44|2816.44|2830.27|2817.27|2829.36|2816.36|29
1622706560000|2021-06-03 07:49:20|2829.11|2816.11|2829.07|2816.07|2829.15|2816.15|2828.57|2815.57|37
1622706570000|2021-06-03 07:49:30|2829.04|2816.04|2829.23|2816.23|2829.23|2816.23|2828.88|2815.88|24
1622706580000|2021-06-03 07:49:40|2829.26|2816.26|2829.87|2816.87|2830.32|2817.32|2829.11|2816.11|23
1622706590000|2021-06-03 07:49:50|2830.3|2817.3|2831.13|2818.13|2831.41|2818.41|2830.24|2817.24|30
1622706600000|2021-06-03 07:50:00|2831.1|2818.1|2831.37|2818.37|2831.39|2818.39|2830.76|2817.76|32
1622706610000|2021-06-03 07:50:10|2831.33|2818.33|2832.45|2819.45|2832.45|2819.45|2831.07|2818.07|31
1622706620000|2021-06-03 07:50:20|2832.42|2819.42|2832.92|2819.92|2833.09|2820.09|2832.1|2819.1|24
1622706630000|2021-06-03 07:50:30|2833.05|2820.05|2831.94|2818.94|2835.02|2822.02|2831.94|2818.94|38
1622706640000|2021-06-03 07:50:40|2831.91|2818.91|2830.94|2817.94|2832.12|2819.12|2830.94|2817.94|34
1622706650000|2021-06-03 07:50:50|2830.82|2817.82|2830.46|2817.46|2830.83|2817.83|2830.39|2817.39|27
1622706660000|2021-06-03 07:51:00|2830.54|2817.54|2829.64|2816.64|2830.54|2817.54|2829.64|2816.64|29
1622706670000|2021-06-03 07:51:10|2829.61|2816.61|2829.26|2816.26|2829.61|2816.61|2829.12|2816.12|24
1622706680000|2021-06-03 07:51:20|2829.19|2816.19|2828.3|2815.3|2829.19|2816.19|2828.3|2815.3|17
1622706690000|2021-06-03 07:51:30|2828.18|2815.18|2827.09|2814.09|2828.18|2815.18|2826.02|2813.02|31
1622706700000|2021-06-03 07:51:40|2827.32|2814.32|2825.33|2812.33|2827.32|2814.32|2825.09|2812.09|32
1622706710000|2021-06-03 07:51:50|2825.37|2812.37|2824.68|2811.68|2825.37|2812.37|2824.4|2811.4|30
1622706720000|2021-06-03 07:52:00|2824.59|2811.59|2824.39|2811.39|2825.36|2812.36|2823.97|2810.97|30
1622706730000|2021-06-03 07:52:10|2824.43|2811.43|2825.46|2812.46|2825.46|2812.46|2824.11|2811.11|33
1622706740000|2021-06-03 07:52:20|2825.44|2812.44|2824.13|2811.13|2825.46|2812.46|2824.07|2811.07|34
1622706750000|2021-06-03 07:52:30|2824.11|2811.11|2824.24|2811.24|2824.63|2811.63|2824.04|2811.04|27
1622706760000|2021-06-03 07:52:40|2824.2|2811.2|2825.97|2812.97|2825.97|2812.97|2824.2|2811.2|37
1622706770000|2021-06-03 07:52:50|2825.95|2812.95|2825.7|2812.7|2826.12|2813.12|2825.7|2812.7|24
1622706780000|2021-06-03 07:53:00|2825.67|2812.67|2825.69|2812.69|2825.69|2812.69|2825|2812|26
1622706790000|2021-06-03 07:53:10|2825.97|2812.97|2827.87|2814.87|2827.93|2814.93|2825.97|2812.97|24
1622706800000|2021-06-03 07:53:20|2827.71|2814.71|2825.75|2812.75|2827.71|2814.71|2825.73|2812.73|25
1622706810000|2021-06-03 07:53:30|2825.72|2812.72|2825.21|2812.21|2825.72|2812.72|2825.21|2812.21|11
1622706820000|2021-06-03 07:53:40|2825.22|2812.22|2825.44|2812.44|2825.45|2812.45|2825.15|2812.15|21
1622706830000|2021-06-03 07:53:50|2825.38|2812.38|2825.2|2812.2|2825.38|2812.38|2825.06|2812.06|14
1622706840000|2021-06-03 07:54:00|2825.26|2812.26|2824.29|2811.29|2825.52|2812.52|2823.96|2810.96|26
1622706850000|2021-06-03 07:54:10|2824.15|2811.15|2823.12|2810.12|2824.15|2811.15|2823.07|2810.07|28
1622706860000|2021-06-03 07:54:20|2823.18|2810.18|2822.47|2809.47|2823.25|2810.25|2822.2|2809.2|35
1622706870000|2021-06-03 07:54:30|2822.42|2809.42|2820.89|2807.89|2822.45|2809.45|2820.87|2807.87|27
1622706880000|2021-06-03 07:54:40|2820.94|2807.94|2821.91|2808.91|2821.91|2808.91|2820.94|2807.94|32
1622706890000|2021-06-03 07:54:50|2821.93|2808.93|2822.09|2809.09|2822.34|2809.34|2821.81|2808.81|28
1622706900000|2021-06-03 07:55:00|2821.95|2808.95|2823.37|2810.37|2823.84|2810.84|2821.71|2808.71|35
1622706910000|2021-06-03 07:55:10|2823.36|2810.36|2823.38|2810.38|2823.41|2810.41|2823.3|2810.3|21
1622706920000|2021-06-03 07:55:20|2823.39|2810.39|2823.38|2810.38|2823.41|2810.41|2823.32|2810.32|12
1622706930000|2021-06-03 07:55:30|2823.37|2810.37|2821.81|2808.81|2823.37|2810.37|2821.78|2808.78|21
1622706940000|2021-06-03 07:55:40|2821.82|2808.82|2819.73|2806.73|2821.82|2808.82|2819.73|2806.73|31
1622706950000|2021-06-03 07:55:50|2819.58|2806.58|2815.96|2802.96|2819.58|2806.58|2815.96|2802.96|26
1622706960000|2021-06-03 07:56:00|2815.87|2802.87|2819.72|2806.72|2820.13|2807.13|2814.9|2801.9|37
1622706970000|2021-06-03 07:56:10|2819.52|2806.52|2821.26|2808.26|2821.49|2808.49|2819.17|2806.17|36
1622706980000|2021-06-03 07:56:20|2821.27|2808.27|2821.33|2808.33|2821.41|2808.41|2820.81|2807.81|36
1622706990000|2021-06-03 07:56:30|2821.38|2808.38|2819.78|2806.78|2821.38|2808.38|2819.78|2806.78|37
1622707000000|2021-06-03 07:56:40|2819.8|2806.8|2819.66|2806.66|2819.8|2806.8|2819.16|2806.16|31
1622707010000|2021-06-03 07:56:50|2819.7|2806.7|2819.76|2806.76|2820.49|2807.49|2819.28|2806.28|35
1622707020000|2021-06-03 07:57:00|2819.58|2806.58|2817.63|2804.63|2819.64|2806.64|2817.63|2804.63|33
1622707030000|2021-06-03 07:57:10|2817.65|2804.65|2818.64|2805.64|2818.73|2805.73|2817.43|2804.43|30
1622707040000|2021-06-03 07:57:20|2818.63|2805.63|2820.23|2807.23|2820.25|2807.25|2818.63|2805.63|24
1622707050000|2021-06-03 07:57:30|2820.32|2807.32|2821.66|2808.66|2821.66|2808.66|2820.14|2807.14|30
1622707060000|2021-06-03 07:57:40|2821.61|2808.61|2821.1|2808.1|2821.67|2808.67|2820.8|2807.8|35
1622707070000|2021-06-03 07:57:50|2821.02|2808.02|2821.35|2808.35|2821.55|2808.55|2820.72|2807.72|33
1622707080000|2021-06-03 07:58:00|2821.37|2808.37|2821.09|2808.09|2821.37|2808.37|2820.71|2807.71|32
1622707090000|2021-06-03 07:58:10|2821.1|2808.1|2821.19|2808.19|2821.31|2808.31|2820.94|2807.94|30
1622707100000|2021-06-03 07:58:20|2821|2808|2821.67|2808.67|2821.7|2808.7|2821|2808|19
1622707110000|2021-06-03 07:58:30|2821.7|2808.7|2821.78|2808.78|2821.78|2808.78|2821.66|2808.66|10
1622707120000|2021-06-03 07:58:40|2821.77|2808.77|2820.88|2807.88|2821.79|2808.79|2820.76|2807.76|21
1622707130000|2021-06-03 07:58:50|2820.95|2807.95|2822.09|2809.09|2822.09|2809.09|2820.75|2807.75|21
1622707140000|2021-06-03 07:59:00|2822.08|2809.08|2823.43|2810.43|2823.47|2810.47|2822.04|2809.04|21
1622707150000|2021-06-03 07:59:10|2823.3|2810.3|2823.48|2810.48|2823.5|2810.5|2822.15|2809.15|29
1622707160000|2021-06-03 07:59:20|2823.36|2810.36|2824|2811|2824.58|2811.58|2823.36|2810.36|27
1622707170000|2021-06-03 07:59:30|2824.1|2811.1|2826.24|2813.24|2826.24|2813.24|2824.07|2811.07|27
1622707180000|2021-06-03 07:59:40|2826.36|2813.36|2827.1|2814.1|2827.31|2814.31|2826.36|2813.36|32
1622707190000|2021-06-03 07:59:50|2827.18|2814.18|2826.9|2813.9|2827.43|2814.43|2826.32|2813.32|31
1622707200000|2021-06-03 08:00:00|2826.86|2813.86|2828.46|2815.46|2828.46|2815.46|2826.64|2813.64|29
1622707210000|2021-06-03 08:00:10|2828.47|2815.47|2828.69|2815.69|2828.71|2815.71|2828.42|2815.42|27
1622707220000|2021-06-03 08:00:20|2828.67|2815.67|2829.06|2816.06|2829.06|2816.06|2828.53|2815.53|31
1622707230000|2021-06-03 08:00:30|2828.99|2815.99|2826.84|2813.84|2829.11|2816.11|2826.84|2813.84|18
1622707240000|2021-06-03 08:00:40|2826.01|2813.01|2825.45|2812.45|2826.38|2813.38|2825.41|2812.41|36
1622707250000|2021-06-03 08:00:50|2825.12|2812.12|2822.12|2809.12|2825.12|2812.12|2821.72|2808.72|34
1622707260000|2021-06-03 08:01:00|2822.11|2809.11|2822.95|2809.95|2822.95|2809.95|2820.17|2807.17|32
1622707270000|2021-06-03 08:01:10|2823.05|2810.05|2822.23|2809.23|2823.34|2810.34|2822.23|2809.23|28
1622707280000|2021-06-03 08:01:20|2822.24|2809.24|2822.06|2809.06|2822.24|2809.24|2822.03|2809.03|23
1622707290000|2021-06-03 08:01:30|2822.07|2809.07|2820.62|2807.62|2822.07|2809.07|2820.27|2807.27|27
1622707300000|2021-06-03 08:01:40|2820.59|2807.59|2820.15|2807.15|2820.59|2807.59|2819.87|2806.87|26
1622707310000|2021-06-03 08:01:50|2820.08|2807.08|2816.91|2803.91|2820.09|2807.09|2816.91|2803.91|27
1622707320000|2021-06-03 08:02:00|2816.78|2803.78|2818.58|2805.58|2818.58|2805.58|2815.54|2802.54|40
1622707330000|2021-06-03 08:02:10|2818.76|2805.76|2822.5|2809.5|2822.58|2809.58|2818.76|2805.76|36
1622707340000|2021-06-03 08:02:20|2822.43|2809.43|2821.33|2808.33|2822.43|2809.43|2821.33|2808.33|38
1622707350000|2021-06-03 08:02:30|2821.22|2808.22|2824.58|2811.58|2825.27|2812.27|2821.04|2808.04|36
1622707360000|2021-06-03 08:02:40|2824.94|2811.94|2828.98|2815.98|2828.98|2815.98|2824.94|2811.94|39
1622707370000|2021-06-03 08:02:50|2829.01|2816.01|2828.29|2815.29|2829.77|2816.77|2827.59|2814.59|39
1622707380000|2021-06-03 08:03:00|2827.79|2814.79|2832.57|2819.57|2833.6|2820.6|2827.79|2814.79|35
1622707390000|2021-06-03 08:03:10|2832.67|2819.67|2830.57|2817.57|2833.2|2820.2|2829.5|2816.5|39
1622707400000|2021-06-03 08:03:20|2830.67|2817.67|2832.02|2819.02|2832.02|2819.02|2830.3|2817.3|37
1622707410000|2021-06-03 08:03:30|2831.76|2818.76|2830.91|2817.91|2832.94|2819.94|2830.32|2817.32|37
1622707420000|2021-06-03 08:03:40|2831.29|2818.29|2830.96|2817.96|2832.75|2819.75|2830.57|2817.57|37
1622707430000|2021-06-03 08:03:50|2830.56|2817.56|2829.61|2816.61|2830.7|2817.7|2829.38|2816.38|36
1622707440000|2021-06-03 08:04:00|2829.69|2816.69|2829.61|2816.61|2829.8|2816.8|2829.56|2816.56|21
1622707450000|2021-06-03 08:04:10|2829.62|2816.62|2829.77|2816.77|2831.22|2818.22|2829.62|2816.62|31
1622707460000|2021-06-03 08:04:20|2830.01|2817.01|2827.95|2814.95|2830.02|2817.02|2827.8|2814.8|29
1622707470000|2021-06-03 08:04:30|2828.04|2815.04|2828.65|2815.65|2829.07|2816.07|2827.69|2814.69|22
1622707480000|2021-06-03 08:04:40|2828.69|2815.69|2829.56|2816.56|2829.56|2816.56|2828.14|2815.14|29
1622707490000|2021-06-03 08:04:50|2829.12|2816.12|2827.87|2814.87|2829.12|2816.12|2827.74|2814.74|34
1622707500000|2021-06-03 08:05:00|2827.82|2814.82|2828.22|2815.22|2828.24|2815.24|2827.51|2814.51|23
1622707510000|2021-06-03 08:05:10|2828.28|2815.28|2828.37|2815.37|2830.06|2817.06|2828.21|2815.21|34
1622707520000|2021-06-03 08:05:20|2828.61|2815.61|2830.32|2817.32|2830.32|2817.32|2828.61|2815.61|25
1622707530000|2021-06-03 08:05:30|2830.33|2817.33|2830.11|2817.11|2830.33|2817.33|2828.92|2815.92|36
1622707540000|2021-06-03 08:05:40|2830.13|2817.13|2831.79|2818.79|2832.25|2819.25|2830.08|2817.08|36
1622707550000|2021-06-03 08:05:50|2831.76|2818.76|2831.36|2818.36|2831.76|2818.76|2830|2817|33
1622707560000|2021-06-03 08:06:00|2831.33|2818.33|2831.48|2818.48|2831.53|2818.53|2830.13|2817.13|31
1622707570000|2021-06-03 08:06:10|2831.45|2818.45|2833.19|2820.19|2833.84|2820.84|2831.45|2818.45|29
1622707580000|2021-06-03 08:06:20|2833.39|2820.39|2832.66|2819.66|2833.39|2820.39|2831.81|2818.81|29
1622707590000|2021-06-03 08:06:30|2833.23|2820.23|2833.39|2820.39|2833.71|2820.71|2832.51|2819.51|33
1622707600000|2021-06-03 08:06:40|2833.4|2820.4|2833.98|2820.98|2834.21|2821.21|2833.16|2820.16|35
1622707610000|2021-06-03 08:06:50|2834|2821|2834.59|2821.59|2834.63|2821.63|2833.76|2820.76|32
1622707620000|2021-06-03 08:07:00|2834.64|2821.64|2836.06|2823.06|2836.3|2823.3|2834.63|2821.63|34
1622707630000|2021-06-03 08:07:10|2836.07|2823.07|2836.68|2823.68|2837.79|2824.79|2836.07|2823.07|36
1622707640000|2021-06-03 08:07:20|2836.35|2823.35|2834.34|2821.34|2836.35|2823.35|2834.04|2821.04|35
1622707650000|2021-06-03 08:07:30|2834.33|2821.33|2833.12|2820.12|2834.33|2821.33|2833.08|2820.08|25
1622707660000|2021-06-03 08:07:40|2833.16|2820.16|2835.28|2822.28|2835.84|2822.84|2832.95|2819.95|36
1622707670000|2021-06-03 08:07:50|2835.24|2822.24|2834.8|2821.8|2835.24|2822.24|2833.54|2820.54|34
1622707680000|2021-06-03 08:08:00|2834.83|2821.83|2835.17|2822.17|2835.2|2822.2|2833.94|2820.94|33
1622707690000|2021-06-03 08:08:10|2835.15|2822.15|2833.73|2820.73|2835.15|2822.15|2833.58|2820.58|24
1622707700000|2021-06-03 08:08:20|2833.72|2820.72|2832.38|2819.38|2833.72|2820.72|2832.09|2819.09|29
1622707710000|2021-06-03 08:08:30|2832.29|2819.29|2833.08|2820.08|2833.2|2820.2|2831.52|2818.52|35
1622707720000|2021-06-03 08:08:40|2832.99|2819.99|2832.39|2819.39|2833.04|2820.04|2832.39|2819.39|22
1622707730000|2021-06-03 08:08:50|2832.3|2819.3|2832.28|2819.28|2832.53|2819.53|2832.03|2819.03|23
1622707740000|2021-06-03 08:09:00|2832.31|2819.31|2834.94|2821.94|2835.08|2822.08|2832.16|2819.16|32
1622707750000|2021-06-03 08:09:10|2834.97|2821.97|2836.05|2823.05|2836.05|2823.05|2834.97|2821.97|33
1622707760000|2021-06-03 08:09:20|2836.08|2823.08|2834.25|2821.25|2836.36|2823.36|2834.24|2821.24|24
1622707770000|2021-06-03 08:09:30|2834.24|2821.24|2834.43|2821.43|2834.68|2821.68|2834.24|2821.24|25
1622707780000|2021-06-03 08:09:40|2834.39|2821.39|2836.21|2823.21|2836.21|2823.21|2834.39|2821.39|20
1622707790000|2021-06-03 08:09:50|2836.32|2823.32|2835.9|2822.9|2836.35|2823.35|2835.64|2822.64|25
1622707800000|2021-06-03 08:10:00|2835.78|2822.78|2836.3|2823.3|2836.3|2823.3|2833.83|2820.83|31
1622707810000|2021-06-03 08:10:10|2836.33|2823.33|2837.75|2824.75|2837.8|2824.8|2836.33|2823.33|29
1622707820000|2021-06-03 08:10:20|2837.78|2824.78|2837.91|2824.91|2838.16|2825.16|2837.64|2824.64|33
1622707830000|2021-06-03 08:10:30|2837.87|2824.87|2839.32|2826.32|2839.32|2826.32|2836.88|2823.88|27
1622707840000|2021-06-03 08:10:40|2839.33|2826.33|2839.94|2826.94|2840.08|2827.08|2839.08|2826.08|25
1622707850000|2021-06-03 08:10:50|2839.98|2826.98|2840|2827|2840.1|2827.1|2839.76|2826.76|25
1622707860000|2021-06-03 08:11:00|2840.04|2827.04|2839.2|2826.2|2841.18|2828.18|2839.02|2826.02|38
1622707870000|2021-06-03 08:11:10|2839.19|2826.19|2838.59|2825.59|2839.36|2826.36|2838.31|2825.31|25
1622707880000|2021-06-03 08:11:20|2838.35|2825.35|2838.26|2825.26|2838.43|2825.43|2836.58|2823.58|33
1622707890000|2021-06-03 08:11:30|2838.28|2825.28|2839.5|2826.5|2839.54|2826.54|2838.28|2825.28|30
1622707900000|2021-06-03 08:11:40|2839.47|2826.47|2838.46|2825.46|2839.57|2826.57|2838.36|2825.36|22
1622707910000|2021-06-03 08:11:50|2838.68|2825.68|2838.4|2825.4|2839.43|2826.43|2838.35|2825.35|21
1622707920000|2021-06-03 08:12:00|2838.41|2825.41|2837.44|2824.44|2838.48|2825.48|2837.16|2824.16|27
1622707930000|2021-06-03 08:12:10|2837.19|2824.19|2837.22|2824.22|2837.58|2824.58|2837.1|2824.1|21
1622707940000|2021-06-03 08:12:20|2837.27|2824.27|2837.45|2824.45|2837.51|2824.51|2836.78|2823.78|27
1622707950000|2021-06-03 08:12:30|2837.55|2824.55|2837.9|2824.9|2838.08|2825.08|2837.35|2824.35|34
1622707960000|2021-06-03 08:12:40|2837.91|2824.91|2838.26|2825.26|2838.62|2825.62|2837.91|2824.91|33
1622707970000|2021-06-03 08:12:50|2838.27|2825.27|2837.02|2824.02|2838.3|2825.3|2836.89|2823.89|24
1622707980000|2021-06-03 08:13:00|2837.08|2824.08|2836.59|2823.59|2837.32|2824.32|2836.5|2823.5|30
1622707990000|2021-06-03 08:13:10|2836.46|2823.46|2835.71|2822.71|2837.19|2824.19|2835.59|2822.59|33
1622708000000|2021-06-03 08:13:20|2835.51|2822.51|2835.69|2822.69|2835.69|2822.69|2835.39|2822.39|19
1622708010000|2021-06-03 08:13:30|2835.7|2822.7|2837.07|2824.07|2837.32|2824.32|2835.69|2822.69|36
1622708020000|2021-06-03 08:13:40|2837.08|2824.08|2837.62|2824.62|2837.62|2824.62|2836.93|2823.93|32
1622708030000|2021-06-03 08:13:50|2837.57|2824.57|2838.62|2825.62|2838.63|2825.63|2837.57|2824.57|28
1622708040000|2021-06-03 08:14:00|2838.86|2825.86|2838.67|2825.67|2838.97|2825.97|2838.44|2825.44|20
1622708050000|2021-06-03 08:14:10|2838.66|2825.66|2838.58|2825.58|2838.73|2825.73|2838.4|2825.4|33
1622708060000|2021-06-03 08:14:20|2838.62|2825.62|2841.8|2828.8|2841.95|2828.95|2838.62|2825.62|27
1622708070000|2021-06-03 08:14:30|2841.6|2828.6|2841.2|2828.2|2841.98|2828.98|2841.09|2828.09|31
1622708080000|2021-06-03 08:14:40|2841.14|2828.14|2841.66|2828.66|2841.78|2828.78|2841.07|2828.07|33
1622708090000|2021-06-03 08:14:50|2841.67|2828.67|2841.42|2828.42|2841.93|2828.93|2841.35|2828.35|27
1622708100000|2021-06-03 08:15:00|2841.43|2828.43|2843.79|2830.79|2843.79|2830.79|2840.94|2827.94|32
1622708110000|2021-06-03 08:15:10|2843.88|2830.88|2844|2831|2844.13|2831.13|2843.22|2830.22|26
1622708120000|2021-06-03 08:15:20|2843.83|2830.83|2843.43|2830.43|2844.49|2831.49|2843.25|2830.25|32
1622708130000|2021-06-03 08:15:30|2843.39|2830.39|2843.52|2830.52|2843.84|2830.84|2843.18|2830.18|25
1622708140000|2021-06-03 08:15:40|2843.57|2830.57|2845.98|2832.98|2846.28|2833.28|2843.51|2830.51|29
1622708150000|2021-06-03 08:15:50|2846.33|2833.33|2847.28|2834.28|2847.93|2834.93|2846.26|2833.26|39
1622708160000|2021-06-03 08:16:00|2847.41|2834.41|2845.64|2832.64|2848|2835|2845.32|2832.32|34
1622708170000|2021-06-03 08:16:10|2845.67|2832.67|2842.96|2829.96|2845.67|2832.67|2842.88|2829.88|36
1622708180000|2021-06-03 08:16:20|2843.23|2830.23|2840.8|2827.8|2843.23|2830.23|2840.75|2827.75|33
1622708190000|2021-06-03 08:16:30|2840.75|2827.75|2840.15|2827.15|2840.92|2827.92|2839.62|2826.62|29
1622708200000|2021-06-03 08:16:40|2840.13|2827.13|2839.89|2826.89|2840.15|2827.15|2839.05|2826.05|26
1622708210000|2021-06-03 08:16:50|2839.27|2826.27|2839.88|2826.88|2840.72|2827.72|2839.27|2826.27|29
1622708220000|2021-06-03 08:17:00|2839.84|2826.84|2841.17|2828.17|2841.4|2828.4|2839.84|2826.84|25
1622708230000|2021-06-03 08:17:10|2841.18|2828.18|2840.39|2827.39|2841.67|2828.67|2840.39|2827.39|25
1622708240000|2021-06-03 08:17:20|2840.33|2827.33|2839.61|2826.61|2840.33|2827.33|2839.54|2826.54|19
1622708250000|2021-06-03 08:17:30|2839.62|2826.62|2838.72|2825.72|2840.52|2827.52|2838.72|2825.72|28
1622708260000|2021-06-03 08:17:40|2838.75|2825.75|2838.18|2825.18|2838.75|2825.75|2838.18|2825.18|25
1622708270000|2021-06-03 08:17:50|2838.17|2825.17|2837.77|2824.77|2838.37|2825.37|2837.74|2824.74|16
1622708280000|2021-06-03 08:18:00|2837.78|2824.78|2838.15|2825.15|2838.3|2825.3|2837.76|2824.76|33
1622708290000|2021-06-03 08:18:10|2838.1|2825.1|2838.09|2825.09|2838.3|2825.3|2837.84|2824.84|22
1622708300000|2021-06-03 08:18:20|2838.14|2825.14|2838.13|2825.13|2838.17|2825.17|2838.13|2825.13|7
1622708310000|2021-06-03 08:18:30|2837.92|2824.92|2838.27|2825.27|2838.27|2825.27|2836.8|2823.8|26
1622708320000|2021-06-03 08:18:40|2838.26|2825.26|2838.13|2825.13|2838.27|2825.27|2838.09|2825.09|12
1622708330000|2021-06-03 08:18:50|2838.06|2825.06|2836.57|2823.57|2838.06|2825.06|2836.5|2823.5|19
1622708340000|2021-06-03 08:19:00|2836.29|2823.29|2837.3|2824.3|2837.38|2824.38|2836.2|2823.2|20
1622708350000|2021-06-03 08:19:10|2837.35|2824.35|2837.75|2824.75|2837.75|2824.75|2837.15|2824.15|25
1622708360000|2021-06-03 08:19:20|2837.76|2824.76|2838.31|2825.31|2839.07|2826.07|2837.46|2824.46|28
1622708370000|2021-06-03 08:19:30|2838|2825|2838.84|2825.84|2838.92|2825.92|2837.81|2824.81|24
1622708380000|2021-06-03 08:19:40|2838.73|2825.73|2837.91|2824.91|2838.73|2825.73|2837.91|2824.91|18
1622708390000|2021-06-03 08:19:50|2837.9|2824.9|2836.9|2823.9|2839.09|2826.09|2836.68|2823.68|21
1622708400000|2021-06-03 08:20:00|2837.02|2824.02|2836.88|2823.88|2837.11|2824.11|2836.88|2823.88|12
1622708410000|2021-06-03 08:20:10|2836.84|2823.84|2837.96|2824.96|2837.96|2824.96|2836.84|2823.84|25
1622708420000|2021-06-03 08:20:20|2838.01|2825.01|2836.72|2823.72|2838.02|2825.02|2836.65|2823.65|28
1622708430000|2021-06-03 08:20:30|2836.67|2823.67|2836.98|2823.98|2836.98|2823.98|2836.51|2823.51|13
1622708440000|2021-06-03 08:20:40|2836.93|2823.93|2837.26|2824.26|2837.32|2824.32|2836.93|2823.93|17
1622708450000|2021-06-03 08:20:50|2837.21|2824.21|2837.81|2824.81|2838.02|2825.02|2837.18|2824.18|22
1622708460000|2021-06-03 08:21:00|2837.84|2824.84|2837.15|2824.15|2837.87|2824.87|2837.13|2824.13|12
1622708470000|2021-06-03 08:21:10|2837.13|2824.13|2837.72|2824.72|2837.72|2824.72|2837.13|2824.13|9
1622708480000|2021-06-03 08:21:20|2837.76|2824.76|2837.66|2824.66|2837.77|2824.77|2837.66|2824.66|11
1622708490000|2021-06-03 08:21:30|2837.7|2824.7|2840.54|2827.54|2841.12|2828.12|2837.7|2824.7|27
1622708500000|2021-06-03 08:21:40|2840.53|2827.53|2840.92|2827.92|2841.21|2828.21|2840.46|2827.46|23
1622708510000|2021-06-03 08:21:50|2841.44|2828.44|2842.51|2829.51|2843.27|2830.27|2841.09|2828.09|26
1622708520000|2021-06-03 08:22:00|2842.52|2829.52|2840.52|2827.52|2842.95|2829.95|2840.4|2827.4|37
1622708530000|2021-06-03 08:22:10|2840.6|2827.6|2841.17|2828.17|2842.15|2829.15|2840.57|2827.57|35
1622708540000|2021-06-03 08:22:20|2841.22|2828.22|2841.34|2828.34|2841.47|2828.47|2840.86|2827.86|27
1622708550000|2021-06-03 08:22:30|2841.27|2828.27|2840.92|2827.92|2841.41|2828.41|2840.91|2827.91|18
1622708560000|2021-06-03 08:22:40|2841.02|2828.02|2841.86|2828.86|2841.86|2828.86|2841|2828|23
1622708570000|2021-06-03 08:22:50|2841.9|2828.9|2841.93|2828.93|2841.97|2828.97|2841.68|2828.68|24
1622708580000|2021-06-03 08:23:00|2841.92|2828.92|2842.12|2829.12|2842.17|2829.17|2841.77|2828.77|20
1622708590000|2021-06-03 08:23:10|2842.06|2829.06|2841.47|2828.47|2842.26|2829.26|2841.47|2828.47|29
1622708600000|2021-06-03 08:23:20|2841.03|2828.03|2841.04|2828.04|2841.24|2828.24|2839.87|2826.87|35
1622708610000|2021-06-03 08:23:30|2840.97|2827.97|2841.4|2828.4|2841.63|2828.63|2840.97|2827.97|29
1622708620000|2021-06-03 08:23:40|2841.45|2828.45|2841.58|2828.58|2841.78|2828.78|2841.39|2828.39|28
1622708630000|2021-06-03 08:23:50|2841.57|2828.57|2842.08|2829.08|2842.1|2829.1|2841.57|2828.57|26
1622708640000|2021-06-03 08:24:00|2842.04|2829.04|2843.11|2830.11|2843.39|2830.39|2842.04|2829.04|26
1622708650000|2021-06-03 08:24:10|2843.14|2830.14|2843.91|2830.91|2843.93|2830.93|2843.13|2830.13|25
1622708660000|2021-06-03 08:24:20|2843.89|2830.89|2845.9|2832.9|2847.18|2834.18|2843.76|2830.76|34
1622708670000|2021-06-03 08:24:30|2845.8|2832.8|2846.13|2833.13|2847.12|2834.12|2845.16|2832.16|37
1622708680000|2021-06-03 08:24:40|2846.17|2833.17|2848.71|2835.71|2848.73|2835.73|2846.03|2833.03|36
1622708690000|2021-06-03 08:24:50|2848.76|2835.76|2847.91|2834.91|2849.75|2836.75|2847.91|2834.91|34
1622708700000|2021-06-03 08:25:00|2847.85|2834.85|2845.98|2832.98|2848.52|2835.52|2845.58|2832.58|30
1622708710000|2021-06-03 08:25:10|2846.07|2833.07|2845.47|2832.47|2846.07|2833.07|2845.07|2832.07|35
1622708720000|2021-06-03 08:25:20|2845.43|2832.43|2848.67|2835.67|2850.13|2837.13|2845.37|2832.37|40
1622708730000|2021-06-03 08:25:30|2848.66|2835.66|2849.99|2836.99|2850.98|2837.98|2848.02|2835.02|38
1622708740000|2021-06-03 08:25:40|2849.88|2836.88|2851.77|2838.77|2851.82|2838.82|2849.8|2836.8|33
1622708750000|2021-06-03 08:25:50|2851.67|2838.67|2851.98|2838.98|2852.42|2839.42|2851.56|2838.56|25
1622708760000|2021-06-03 08:26:00|2851.84|2838.84|2850.97|2837.97|2851.84|2838.84|2850.78|2837.78|28
1622708770000|2021-06-03 08:26:10|2850.96|2837.96|2849.83|2836.83|2851.17|2838.17|2849.79|2836.79|29
1622708780000|2021-06-03 08:26:20|2849.79|2836.79|2849.04|2836.04|2850.01|2837.01|2848.69|2835.69|22
1622708790000|2021-06-03 08:26:30|2849.09|2836.09|2850.48|2837.48|2850.66|2837.66|2849.07|2836.07|28
1622708800000|2021-06-03 08:26:40|2850.47|2837.47|2849.24|2836.24|2850.47|2837.47|2848.54|2835.54|28
1622708810000|2021-06-03 08:26:50|2849.22|2836.22|2849.11|2836.11|2849.28|2836.28|2848.95|2835.95|25
1622708820000|2021-06-03 08:27:00|2849.16|2836.16|2849.52|2836.52|2849.68|2836.68|2848.99|2835.99|32
1622708830000|2021-06-03 08:27:10|2849.53|2836.53|2849.57|2836.57|2850.05|2837.05|2849.49|2836.49|31
1622708840000|2021-06-03 08:27:20|2849.64|2836.64|2849.77|2836.77|2849.94|2836.94|2849.64|2836.64|35
1622708850000|2021-06-03 08:27:30|2849.79|2836.79|2850.05|2837.05|2850.35|2837.35|2849.67|2836.67|33
1622708860000|2021-06-03 08:27:40|2850|2837|2850.76|2837.76|2850.86|2837.86|2850|2837|34
1622708870000|2021-06-03 08:27:50|2850.64|2837.64|2850.4|2837.4|2850.64|2837.64|2849.73|2836.73|35
1622708880000|2021-06-03 08:28:00|2850.34|2837.34|2850.8|2837.8|2850.8|2837.8|2850.13|2837.13|30
1622708890000|2021-06-03 08:28:10|2850.75|2837.75|2851.5|2838.5|2851.58|2838.58|2850.49|2837.49|25
1622708900000|2021-06-03 08:28:20|2851.48|2838.48|2851.35|2838.35|2851.67|2838.67|2851.29|2838.29|12
1622708910000|2021-06-03 08:28:30|2851.26|2838.26|2851.43|2838.43|2851.48|2838.48|2851.26|2838.26|19
1622708920000|2021-06-03 08:28:40|2851.39|2838.39|2850.74|2837.74|2851.47|2838.47|2850.74|2837.74|30
1622708930000|2021-06-03 08:28:50|2850.78|2837.78|2849.22|2836.22|2850.88|2837.88|2849.21|2836.21|32
1622708940000|2021-06-03 08:29:00|2849.21|2836.21|2850.85|2837.85|2850.85|2837.85|2849.21|2836.21|35
1622708950000|2021-06-03 08:29:10|2850.88|2837.88|2848.96|2835.96|2850.92|2837.92|2848.96|2835.96|31
1622708960000|2021-06-03 08:29:20|2848.95|2835.95|2848.35|2835.35|2849.01|2836.01|2848.02|2835.02|21
1622708970000|2021-06-03 08:29:30|2849.15|2836.15|2848.89|2835.89|2849.52|2836.52|2848.65|2835.65|30
1622708980000|2021-06-03 08:29:40|2848.78|2835.78|2848.41|2835.41|2849.1|2836.1|2848.23|2835.23|31
1622708990000|2021-06-03 08:29:50|2848.24|2835.24|2847.72|2834.72|2848.58|2835.58|2847.19|2834.19|34
1622709000000|2021-06-03 08:30:00|2847.71|2834.71|2848.71|2835.71|2848.77|2835.77|2847.71|2834.71|33
1622709010000|2021-06-03 08:30:10|2848.72|2835.72|2848.54|2835.54|2848.85|2835.85|2848.46|2835.46|22
1622709020000|2021-06-03 08:30:20|2848.47|2835.47|2848.63|2835.63|2849|2836|2848.36|2835.36|29
1622709030000|2021-06-03 08:30:30|2848.57|2835.57|2848.29|2835.29|2848.64|2835.64|2847.19|2834.19|32
1622709040000|2021-06-03 08:30:40|2848.21|2835.21|2847.65|2834.65|2848.37|2835.37|2847.04|2834.04|23
1622709050000|2021-06-03 08:30:50|2847.64|2834.64|2846.76|2833.76|2847.81|2834.81|2846.76|2833.76|20
1622709060000|2021-06-03 08:31:00|2846.78|2833.78|2846.48|2833.48|2847|2834|2846.48|2833.48|20
1622709070000|2021-06-03 08:31:10|2846.46|2833.46|2846.45|2833.45|2846.46|2833.46|2846.45|2833.45|2
1622709080000|2021-06-03 08:31:20|2846.71|2833.71|2846.2|2833.2|2847.59|2834.59|2845.73|2832.73|16
1622709090000|2021-06-03 08:31:30|2846.22|2833.22|2846.28|2833.28|2847.61|2834.61|2845.84|2832.84|32
1622709100000|2021-06-03 08:31:40|2846.32|2833.32|2843.74|2830.74|2846.42|2833.42|2843.74|2830.74|21
1622709110000|2021-06-03 08:31:50|2843.51|2830.51|2842.81|2829.81|2843.51|2830.51|2842.15|2829.15|35
1622709120000|2021-06-03 08:32:00|2842.92|2829.92|2841.88|2828.88|2843.09|2830.09|2841.03|2828.03|31
1622709130000|2021-06-03 08:32:10|2841.81|2828.81|2842.47|2829.47|2842.72|2829.72|2840.78|2827.78|24
1622709140000|2021-06-03 08:32:20|2842.6|2829.6|2842.82|2829.82|2843.02|2830.02|2842.56|2829.56|29
1622709150000|2021-06-03 08:32:30|2842.62|2829.62|2845.64|2832.64|2845.65|2832.65|2842.53|2829.53|34
1622709160000|2021-06-03 08:32:40|2845.6|2832.6|2844.14|2831.14|2845.6|2832.6|2843.91|2830.91|33
1622709170000|2021-06-03 08:32:50|2844.15|2831.15|2843.3|2830.3|2844.15|2831.15|2843.3|2830.3|36
1622709180000|2021-06-03 08:33:00|2843.25|2830.25|2843.78|2830.78|2843.78|2830.78|2842.99|2829.99|32
1622709190000|2021-06-03 08:33:10|2843.81|2830.81|2843.76|2830.76|2843.86|2830.86|2843.42|2830.42|35
1622709200000|2021-06-03 08:33:20|2843.72|2830.72|2845.7|2832.7|2845.7|2832.7|2843.19|2830.19|35
1622709210000|2021-06-03 08:33:30|2845.67|2832.67|2846.38|2833.38|2846.76|2833.76|2845.19|2832.19|35
1622709220000|2021-06-03 08:33:40|2846.34|2833.34|2846.8|2833.8|2846.82|2833.82|2844.14|2831.14|40
1622709230000|2021-06-03 08:33:50|2846.78|2833.78|2846.66|2833.66|2847.38|2834.38|2846.48|2833.48|34
1622709240000|2021-06-03 08:34:00|2846.53|2833.53|2849.3|2836.3|2849.3|2836.3|2846.48|2833.48|36
1622709250000|2021-06-03 08:34:10|2849.43|2836.43|2849.57|2836.57|2850.38|2837.38|2849.43|2836.43|30
1622709260000|2021-06-03 08:34:20|2849.65|2836.65|2849.27|2836.27|2849.77|2836.77|2849.21|2836.21|29
1622709270000|2021-06-03 08:34:30|2849.35|2836.35|2849.32|2836.32|2849.68|2836.68|2849.29|2836.29|27
1622709280000|2021-06-03 08:34:40|2849.33|2836.33|2849.52|2836.52|2849.6|2836.6|2849.31|2836.31|29
1622709290000|2021-06-03 08:34:50|2849.54|2836.54|2849.47|2836.47|2849.59|2836.59|2849.45|2836.45|15
1622709300000|2021-06-03 08:35:00|2849.5|2836.5|2849.49|2836.49|2849.57|2836.57|2849.46|2836.46|20
1622709310000|2021-06-03 08:35:10|2849.85|2836.85|2849.66|2836.66|2850.41|2837.41|2849.62|2836.62|27
1622709320000|2021-06-03 08:35:20|2849.67|2836.67|2847.74|2834.74|2849.82|2836.82|2847.74|2834.74|32
1622709330000|2021-06-03 08:35:30|2847.62|2834.62|2847.42|2834.42|2847.9|2834.9|2847.28|2834.28|33
1622709340000|2021-06-03 08:35:40|2847.41|2834.41|2847.69|2834.69|2847.83|2834.83|2847.41|2834.41|24
1622709350000|2021-06-03 08:35:50|2847.64|2834.64|2847.81|2834.81|2847.99|2834.99|2847.61|2834.61|24
1622709360000|2021-06-03 08:36:00|2847.87|2834.87|2846.78|2833.78|2847.87|2834.87|2846.76|2833.76|19
1622709370000|2021-06-03 08:36:10|2846.81|2833.81|2847.74|2834.74|2847.74|2834.74|2846.81|2833.81|16
1622709380000|2021-06-03 08:36:20|2847.6|2834.6|2847.07|2834.07|2848.32|2835.32|2847.06|2834.06|25
1622709390000|2021-06-03 08:36:30|2847.06|2834.06|2846.9|2833.9|2847.23|2834.23|2846.83|2833.83|33
1622709400000|2021-06-03 08:36:40|2846.95|2833.95|2847.36|2834.36|2847.36|2834.36|2846.87|2833.87|17
1622709410000|2021-06-03 08:36:50|2847.38|2834.38|2848.2|2835.2|2848.38|2835.38|2847.38|2834.38|18
1622709420000|2021-06-03 08:37:00|2848.55|2835.55|2849.85|2836.85|2849.86|2836.86|2848.45|2835.45|37
1622709430000|2021-06-03 08:37:10|2849.88|2836.88|2852.5|2839.5|2852.61|2839.61|2849.81|2836.81|26
1622709440000|2021-06-03 08:37:20|2852.65|2839.65|2854.02|2841.02|2854.02|2841.02|2852.48|2839.48|21
1622709450000|2021-06-03 08:37:30|2854|2841|2854.5|2841.5|2856.22|2843.22|2853.52|2840.52|32
1622709460000|2021-06-03 08:37:40|2854.25|2841.25|2853.82|2840.82|2854.98|2841.98|2852.79|2839.79|35
1622709470000|2021-06-03 08:37:50|2853.72|2840.72|2855.58|2842.58|2856.26|2843.26|2853.62|2840.62|33
1622709480000|2021-06-03 08:38:00|2855.57|2842.57|2854.45|2841.45|2855.57|2842.57|2854.3|2841.3|35
1622709490000|2021-06-03 08:38:10|2854.4|2841.4|2854.16|2841.16|2854.87|2841.87|2853.52|2840.52|32
1622709500000|2021-06-03 08:38:20|2854.26|2841.26|2853.7|2840.7|2854.6|2841.6|2853.54|2840.54|35
1622709510000|2021-06-03 08:38:30|2853.74|2840.74|2856.37|2843.37|2856.43|2843.43|2853.69|2840.69|32
1622709520000|2021-06-03 08:38:40|2856.4|2843.4|2855.81|2842.81|2856.4|2843.4|2855.65|2842.65|35
1622709530000|2021-06-03 08:38:50|2855.79|2842.79|2853.93|2840.93|2855.81|2842.81|2853.85|2840.85|38
1622709540000|2021-06-03 08:39:00|2853.96|2840.96|2853.88|2840.88|2854.43|2841.43|2853.77|2840.77|37
1622709550000|2021-06-03 08:39:10|2853.85|2840.85|2852.96|2839.96|2853.89|2840.89|2852.96|2839.96|24
1622709560000|2021-06-03 08:39:20|2852.97|2839.97|2853.04|2840.04|2853.2|2840.2|2852.94|2839.94|27
1622709570000|2021-06-03 08:39:30|2853.05|2840.05|2852.99|2839.99|2853.13|2840.13|2852.99|2839.99|10
1622709580000|2021-06-03 08:39:40|2853|2840|2853.84|2840.84|2853.86|2840.86|2853|2840|22
1622709590000|2021-06-03 08:39:50|2853.85|2840.85|2853.8|2840.8|2853.88|2840.88|2853.28|2840.28|25
1622709600000|2021-06-03 08:40:00|2853.81|2840.81|2853.71|2840.71|2853.84|2840.84|2853.36|2840.36|27
1622709610000|2021-06-03 08:40:10|2853.67|2840.67|2853.71|2840.71|2854.65|2841.65|2853.67|2840.67|34
1622709620000|2021-06-03 08:40:20|2853.5|2840.5|2854.08|2841.08|2854.17|2841.17|2853.5|2840.5|37
1622709630000|2021-06-03 08:40:30|2854.01|2841.01|2856.27|2843.27|2856.34|2843.34|2853.95|2840.95|28
1622709640000|2021-06-03 08:40:40|2856.26|2843.26|2854.47|2841.47|2856.26|2843.26|2854|2841|38
1622709650000|2021-06-03 08:40:50|2854.53|2841.53|2853.51|2840.51|2854.53|2841.53|2851.72|2838.72|29
1622709660000|2021-06-03 08:41:00|2851.11|2838.11|2849.76|2836.76|2851.71|2838.71|2848.05|2835.05|38
1622709670000|2021-06-03 08:41:10|2849.73|2836.73|2848.21|2835.21|2849.76|2836.76|2848.17|2835.17|35
1622709680000|2021-06-03 08:41:20|2848.12|2835.12|2845.24|2832.24|2848.12|2835.12|2845.24|2832.24|39
1622709690000|2021-06-03 08:41:30|2845.43|2832.43|2846.42|2833.42|2846.51|2833.51|2844.32|2831.32|36
1622709700000|2021-06-03 08:41:40|2846.44|2833.44|2847.77|2834.77|2848.23|2835.23|2846.17|2833.17|38
1622709710000|2021-06-03 08:41:50|2847.78|2834.78|2846.67|2833.67|2847.84|2834.84|2846.55|2833.55|29
1622709720000|2021-06-03 08:42:00|2846.62|2833.62|2848.53|2835.53|2848.53|2835.53|2846.23|2833.23|37
1622709730000|2021-06-03 08:42:10|2848.47|2835.47|2846.92|2833.92|2848.74|2835.74|2846.62|2833.62|33
1622709740000|2021-06-03 08:42:20|2847.17|2834.17|2846.42|2833.42|2847.43|2834.43|2846.37|2833.37|36
1622709750000|2021-06-03 08:42:30|2846.43|2833.43|2844.6|2831.6|2846.47|2833.47|2844.18|2831.18|34
1622709760000|2021-06-03 08:42:40|2844.57|2831.57|2843.48|2830.48|2844.68|2831.68|2843.44|2830.44|32
1622709770000|2021-06-03 08:42:50|2843.53|2830.53|2843.59|2830.59|2844.17|2831.17|2843.49|2830.49|33
1622709780000|2021-06-03 08:43:00|2843.56|2830.56|2842.7|2829.7|2843.84|2830.84|2842.7|2829.7|35
1622709790000|2021-06-03 08:43:10|2842.71|2829.71|2842.61|2829.61|2842.71|2829.71|2842.58|2829.58|16
1622709800000|2021-06-03 08:43:20|2842.57|2829.57|2844.68|2831.68|2844.71|2831.71|2842.57|2829.57|36
1622709810000|2021-06-03 08:43:30|2844.73|2831.73|2844.35|2831.35|2844.74|2831.74|2843.95|2830.95|34
1622709820000|2021-06-03 08:43:40|2844.19|2831.19|2844.44|2831.44|2844.48|2831.48|2844.01|2831.01|36
1622709830000|2021-06-03 08:43:50|2844.79|2831.79|2845.62|2832.62|2846.57|2833.57|2844.79|2831.79|28
1622709840000|2021-06-03 08:44:00|2845.65|2832.65|2845.08|2832.08|2845.95|2832.95|2844.67|2831.67|31
1622709850000|2021-06-03 08:44:10|2844.87|2831.87|2844.67|2831.67|2844.92|2831.92|2844.24|2831.24|22
1622709860000|2021-06-03 08:44:20|2844.79|2831.79|2842.45|2829.45|2844.79|2831.79|2842.43|2829.43|22
1622709870000|2021-06-03 08:44:30|2842.43|2829.43|2841.98|2828.98|2844.24|2831.24|2841.85|2828.85|35
1622709880000|2021-06-03 08:44:40|2842.26|2829.26|2843.12|2830.12|2843.45|2830.45|2841.99|2828.99|34
1622709890000|2021-06-03 08:44:50|2843.03|2830.03|2844.25|2831.25|2844.27|2831.27|2842.98|2829.98|34
1622709900000|2021-06-03 08:45:00|2844.28|2831.28|2844.21|2831.21|2844.54|2831.54|2844.09|2831.09|32
1622709910000|2021-06-03 08:45:10|2844.17|2831.17|2842.3|2829.3|2844.17|2831.17|2842.19|2829.19|27
1622709920000|2021-06-03 08:45:20|2842.09|2829.09|2840.85|2827.85|2842.95|2829.95|2840.15|2827.15|34
1622709930000|2021-06-03 08:45:30|2842.74|2829.74|2838.09|2825.09|2842.76|2829.76|2838.09|2825.09|28
1622709940000|2021-06-03 08:45:40|2838.14|2825.14|2838.65|2825.65|2838.92|2825.92|2837.5|2824.5|30
1622709950000|2021-06-03 08:45:50|2838.54|2825.54|2838.21|2825.21|2838.54|2825.54|2837.96|2824.96|32
1622709960000|2021-06-03 08:46:00|2838.17|2825.17|2839.34|2826.34|2840.52|2827.52|2838.17|2825.17|31
1622709970000|2021-06-03 08:46:10|2838.72|2825.72|2840.33|2827.33|2840.33|2827.33|2838.25|2825.25|38
1622709980000|2021-06-03 08:46:20|2840.37|2827.37|2840.08|2827.08|2840.63|2827.63|2840|2827|29
1622709990000|2021-06-03 08:46:30|2840.07|2827.07|2839.02|2826.02|2840.11|2827.11|2838.87|2825.87|33
1622710000000|2021-06-03 08:46:40|2838.97|2825.97|2839.51|2826.51|2839.58|2826.58|2838.79|2825.79|30
1622710010000|2021-06-03 08:46:50|2839.59|2826.59|2839.32|2826.32|2839.84|2826.84|2839.09|2826.09|28
1622710020000|2021-06-03 08:47:00|2839.36|2826.36|2839.09|2826.09|2839.37|2826.37|2839.05|2826.05|12
1622710030000|2021-06-03 08:47:10|2839.04|2826.04|2840.02|2827.02|2840.09|2827.09|2838.88|2825.88|26
1622710040000|2021-06-03 08:47:20|2840.03|2827.03|2841.14|2828.14|2841.17|2828.17|2840.02|2827.02|18
1622710050000|2021-06-03 08:47:30|2841.15|2828.15|2839.73|2826.73|2842.08|2829.08|2839.73|2826.73|29
1622710060000|2021-06-03 08:47:40|2839.75|2826.75|2840.71|2827.71|2840.71|2827.71|2839.68|2826.68|22
1622710070000|2021-06-03 08:47:50|2840.86|2827.86|2840.88|2827.88|2841.56|2828.56|2840.86|2827.86|35
1622710080000|2021-06-03 08:48:00|2840.87|2827.87|2839.71|2826.71|2840.88|2827.88|2839.71|2826.71|34
1622710090000|2021-06-03 08:48:10|2839.72|2826.72|2839.77|2826.77|2839.81|2826.81|2839.72|2826.72|12
1622710100000|2021-06-03 08:48:20|2839.78|2826.78|2840.56|2827.56|2840.76|2827.76|2839.78|2826.78|24
1622710110000|2021-06-03 08:48:30|2840.63|2827.63|2839.7|2826.7|2840.64|2827.64|2839.7|2826.7|18
1622710120000|2021-06-03 08:48:40|2839.72|2826.72|2839.7|2826.7|2839.74|2826.74|2839.7|2826.7|3
1622710130000|2021-06-03 08:48:50|2839.72|2826.72|2839.45|2826.45|2840.09|2827.09|2839.4|2826.4|28
1622710140000|2021-06-03 08:49:00|2839.46|2826.46|2839.19|2826.19|2839.46|2826.46|2839.1|2826.1|18
1622710150000|2021-06-03 08:49:10|2838.95|2825.95|2837.26|2824.26|2838.95|2825.95|2836.96|2823.96|20
1622710160000|2021-06-03 08:49:20|2837.28|2824.28|2837.28|2824.28|2838.22|2825.22|2837.28|2824.28|24
1622710170000|2021-06-03 08:49:30|2837.19|2824.19|2836.98|2823.98|2837.19|2824.19|2836.98|2823.98|24
1622710180000|2021-06-03 08:49:40|2837.01|2824.01|2835.22|2822.22|2837.01|2824.01|2834.3|2821.3|22
1622710190000|2021-06-03 08:49:50|2835.17|2822.17|2837.05|2824.05|2837.32|2824.32|2835.09|2822.09|27
1622710200000|2021-06-03 08:50:00|2837.17|2824.17|2837.6|2824.6|2838.17|2825.17|2837.11|2824.11|24
1622710210000|2021-06-03 08:50:10|2837.56|2824.56|2836.56|2823.56|2838.15|2825.15|2836.56|2823.56|29
1622710220000|2021-06-03 08:50:20|2836.57|2823.57|2835.78|2822.78|2836.64|2823.64|2835.78|2822.78|33
1622710230000|2021-06-03 08:50:30|2835.97|2822.97|2834.64|2821.64|2836.01|2823.01|2834.59|2821.59|22
1622710240000|2021-06-03 08:50:40|2834.66|2821.66|2834.2|2821.2|2834.95|2821.95|2834.2|2821.2|22
1622710250000|2021-06-03 08:50:50|2834.08|2821.08|2833.65|2820.65|2834.08|2821.08|2832.75|2819.75|33
1622710260000|2021-06-03 08:51:00|2833.6|2820.6|2832.44|2819.44|2833.6|2820.6|2832.16|2819.16|36
1622710270000|2021-06-03 08:51:10|2832.43|2819.43|2832.05|2819.05|2832.61|2819.61|2831.88|2818.88|34
1622710280000|2021-06-03 08:51:20|2832.15|2819.15|2833.78|2820.78|2834.44|2821.44|2831.94|2818.94|36
1622710290000|2021-06-03 08:51:30|2833.91|2820.91|2834.43|2821.43|2834.71|2821.71|2833.73|2820.73|31
1622710300000|2021-06-03 08:51:40|2834.41|2821.41|2833.11|2820.11|2834.41|2821.41|2832.4|2819.4|35
1622710310000|2021-06-03 08:51:50|2833.12|2820.12|2833.5|2820.5|2833.65|2820.65|2832.97|2819.97|33
1622710320000|2021-06-03 08:52:00|2833.55|2820.55|2832.28|2819.28|2833.57|2820.57|2832.28|2819.28|30
1622710330000|2021-06-03 08:52:10|2832.5|2819.5|2831.69|2818.69|2832.5|2819.5|2831.18|2818.18|37
1622710340000|2021-06-03 08:52:20|2831.64|2818.64|2832.07|2819.07|2832.07|2819.07|2831.25|2818.25|36
1622710350000|2021-06-03 08:52:30|2832.1|2819.1|2831.32|2818.32|2832.1|2819.1|2831.31|2818.31|27
1622710360000|2021-06-03 08:52:40|2831.42|2818.42|2832.58|2819.58|2832.58|2819.58|2831.24|2818.24|29
1622710370000|2021-06-03 08:52:50|2832.75|2819.75|2833.15|2820.15|2833.21|2820.21|2832.53|2819.53|34
1622710380000|2021-06-03 08:53:00|2833.19|2820.19|2835.86|2822.86|2836.15|2823.15|2833.1|2820.1|35
1622710390000|2021-06-03 08:53:10|2836.16|2823.16|2836.03|2823.03|2836.16|2823.16|2835.3|2822.3|32
1622710400000|2021-06-03 08:53:20|2836.36|2823.36|2837.79|2824.79|2838.69|2825.69|2836.36|2823.36|35
1622710410000|2021-06-03 08:53:30|2837.75|2824.75|2835.2|2822.2|2837.75|2824.75|2835.16|2822.16|36
1622710420000|2021-06-03 08:53:40|2835.21|2822.21|2835.36|2822.36|2835.54|2822.54|2835.11|2822.11|22
1622710430000|2021-06-03 08:53:50|2835.39|2822.39|2834.67|2821.67|2835.4|2822.4|2834.64|2821.64|37
1622710440000|2021-06-03 08:54:00|2834.85|2821.85|2837.01|2824.01|2837.01|2824.01|2834.81|2821.81|34
1622710450000|2021-06-03 08:54:10|2837|2824|2836.85|2823.85|2837.03|2824.03|2836.08|2823.08|32
1622710460000|2021-06-03 08:54:20|2836.55|2823.55|2837.26|2824.26|2837.34|2824.34|2836.48|2823.48|28
1622710470000|2021-06-03 08:54:30|2837.14|2824.14|2837.76|2824.76|2838.08|2825.08|2837.14|2824.14|30
1622710480000|2021-06-03 08:54:40|2837.8|2824.8|2837.34|2824.34|2838.05|2825.05|2837.23|2824.23|24
1622710490000|2021-06-03 08:54:50|2837.35|2824.35|2837.61|2824.61|2837.61|2824.61|2836.83|2823.83|21
1622710500000|2021-06-03 08:55:00|2837.37|2824.37|2839.98|2826.98|2840.14|2827.14|2837.3|2824.3|32
1622710510000|2021-06-03 08:55:10|2839.99|2826.99|2840.66|2827.66|2840.67|2827.67|2839.74|2826.74|33
1622710520000|2021-06-03 08:55:20|2840.6|2827.6|2841.67|2828.67|2841.67|2828.67|2840.54|2827.54|32
1622710530000|2021-06-03 08:55:30|2841.66|2828.66|2842.59|2829.59|2842.75|2829.75|2841.52|2828.52|34
1622710540000|2021-06-03 08:55:40|2842.44|2829.44|2843.4|2830.4|2843.4|2830.4|2842.44|2829.44|29
1622710550000|2021-06-03 08:55:50|2843.51|2830.51|2842.03|2829.03|2843.51|2830.51|2842.03|2829.03|30
1622710560000|2021-06-03 08:56:00|2841.46|2828.46|2842|2829|2842.3|2829.3|2841.22|2828.22|31
1622710570000|2021-06-03 08:56:10|2842.1|2829.1|2842.76|2829.76|2842.99|2829.99|2841.85|2828.85|32
1622710580000|2021-06-03 08:56:20|2842.77|2829.77|2843.48|2830.48|2843.68|2830.68|2842.29|2829.29|34
1622710590000|2021-06-03 08:56:30|2843.46|2830.46|2844.4|2831.4|2844.58|2831.58|2843.46|2830.46|23
1622710600000|2021-06-03 08:56:40|2844.52|2831.52|2843.64|2830.64|2845.15|2832.15|2843.64|2830.64|35
1622710610000|2021-06-03 08:56:50|2843.62|2830.62|2842.37|2829.37|2843.62|2830.62|2842.33|2829.33|36
1622710620000|2021-06-03 08:57:00|2842.35|2829.35|2843.92|2830.92|2844.05|2831.05|2842.31|2829.31|31
1622710630000|2021-06-03 08:57:10|2843.91|2830.91|2843.74|2830.74|2843.95|2830.95|2843.66|2830.66|29
1622710640000|2021-06-03 08:57:20|2843.77|2830.77|2843.88|2830.88|2843.96|2830.96|2843.62|2830.62|26
1622710650000|2021-06-03 08:57:30|2843.85|2830.85|2843.78|2830.78|2843.93|2830.93|2843.76|2830.76|14
1622710660000|2021-06-03 08:57:40|2843.77|2830.77|2842.54|2829.54|2843.77|2830.77|2841.9|2828.9|35
1622710670000|2021-06-03 08:57:50|2842.55|2829.55|2842.75|2829.75|2842.82|2829.82|2842.43|2829.43|34
1622710680000|2021-06-03 08:58:00|2842.7|2829.7|2841.47|2828.47|2842.7|2829.7|2841.37|2828.37|25
1622710690000|2021-06-03 08:58:10|2841.43|2828.43|2841.01|2828.01|2841.91|2828.91|2841.01|2828.01|25
1622710700000|2021-06-03 08:58:20|2841.06|2828.06|2839.8|2826.8|2841.16|2828.16|2839.61|2826.61|32
1622710710000|2021-06-03 08:58:30|2839.89|2826.89|2841.06|2828.06|2841.23|2828.23|2839.74|2826.74|32
1622710720000|2021-06-03 08:58:40|2841.07|2828.07|2841.04|2828.04|2841.34|2828.34|2840.45|2827.45|34
1622710730000|2021-06-03 08:58:50|2841.02|2828.02|2840.6|2827.6|2841.02|2828.02|2840.6|2827.6|25
1622710740000|2021-06-03 08:59:00|2840.59|2827.59|2840.5|2827.5|2840.66|2827.66|2840.43|2827.43|18
1622710750000|2021-06-03 08:59:10|2840.56|2827.56|2840.25|2827.25|2840.57|2827.57|2840.25|2827.25|16
1622710760000|2021-06-03 08:59:20|2840.36|2827.36|2839.82|2826.82|2840.36|2827.36|2839.65|2826.65|29
1622710770000|2021-06-03 08:59:30|2839.93|2826.93|2840.81|2827.81|2840.81|2827.81|2839.93|2826.93|29
1622710780000|2021-06-03 08:59:40|2840.73|2827.73|2840.78|2827.78|2840.85|2827.85|2840.29|2827.29|36
1622710790000|2021-06-03 08:59:50|2840.79|2827.79|2842.34|2829.34|2842.34|2829.34|2840.56|2827.56|31
1622710800000|2021-06-03 09:00:00|2842.31|2829.31|2844.64|2831.64|2844.77|2831.77|2841.69|2828.69|39
1622710810000|2021-06-03 09:00:10|2844.69|2831.69|2844.69|2831.69|2845.35|2832.35|2844.53|2831.53|33
1622710820000|2021-06-03 09:00:20|2844.65|2831.65|2845.22|2832.22|2845.27|2832.27|2844.65|2831.65|35
1622710830000|2021-06-03 09:00:30|2845.33|2832.33|2846.05|2833.05|2846.08|2833.08|2844.54|2831.54|32
1622710840000|2021-06-03 09:00:40|2846.04|2833.04|2847.35|2834.35|2847.35|2834.35|2845.79|2832.79|28
1622710850000|2021-06-03 09:00:50|2846.83|2833.83|2844.13|2831.13|2847.37|2834.37|2843.87|2830.87|34
1622710860000|2021-06-03 09:01:00|2844.12|2831.12|2842.69|2829.69|2844.16|2831.16|2842.69|2829.69|34
1622710870000|2021-06-03 09:01:10|2842.61|2829.61|2841.95|2828.95|2842.61|2829.61|2841.95|2828.95|27
1622710880000|2021-06-03 09:01:20|2841.96|2828.96|2841.77|2828.77|2842.06|2829.06|2841.77|2828.77|22
1622710890000|2021-06-03 09:01:30|2841.85|2828.85|2842.28|2829.28|2842.28|2829.28|2841.77|2828.77|18
1622710900000|2021-06-03 09:01:40|2842.4|2829.4|2841.93|2828.93|2842.41|2829.41|2841.93|2828.93|17
1622710910000|2021-06-03 09:01:50|2841.97|2828.97|2841.59|2828.59|2841.97|2828.97|2841.21|2828.21|30
1622710920000|2021-06-03 09:02:00|2841.73|2828.73|2843.08|2830.08|2843.25|2830.25|2841.45|2828.45|29
1622710930000|2021-06-03 09:02:10|2842.92|2829.92|2842.78|2829.78|2842.94|2829.94|2842.25|2829.25|30
1622710940000|2021-06-03 09:02:20|2842.87|2829.87|2841.88|2828.88|2842.87|2829.87|2841.41|2828.41|35
1622710950000|2021-06-03 09:02:30|2841.91|2828.91|2842.5|2829.5|2842.62|2829.62|2841.91|2828.91|31
1622710960000|2021-06-03 09:02:40|2842.51|2829.51|2841.8|2828.8|2842.51|2829.51|2841.8|2828.8|30
1622710970000|2021-06-03 09:02:50|2841.77|2828.77|2840.98|2827.98|2841.77|2828.77|2840.98|2827.98|27
1622710980000|2021-06-03 09:03:00|2840.77|2827.77|2841.33|2828.33|2841.33|2828.33|2840.64|2827.64|28
1622710990000|2021-06-03 09:03:10|2841.3|2828.3|2840.47|2827.47|2841.45|2828.45|2840.47|2827.47|26
1622711000000|2021-06-03 09:03:20|2840.49|2827.49|2838.22|2825.22|2840.6|2827.6|2838.22|2825.22|35
1622711010000|2021-06-03 09:03:30|2838.25|2825.25|2837.81|2824.81|2838.25|2825.25|2837.81|2824.81|31
1622711020000|2021-06-03 09:03:40|2837.77|2824.77|2837.71|2824.71|2837.8|2824.8|2837.5|2824.5|32
1622711030000|2021-06-03 09:03:50|2837.7|2824.7|2836.09|2823.09|2837.82|2824.82|2836.09|2823.09|35
1622711040000|2021-06-03 09:04:00|2835.78|2822.78|2837.19|2824.19|2837.47|2824.47|2835.03|2822.03|36
1622711050000|2021-06-03 09:04:10|2837.07|2824.07|2836.38|2823.38|2837.12|2824.12|2836.38|2823.38|35
1622711060000|2021-06-03 09:04:20|2836.35|2823.35|2836.1|2823.1|2836.55|2823.55|2836.1|2823.1|32
1622711070000|2021-06-03 09:04:30|2836.09|2823.09|2836.26|2823.26|2836.45|2823.45|2836.09|2823.09|33
1622711080000|2021-06-03 09:04:40|2836.28|2823.28|2836.15|2823.15|2836.58|2823.58|2836.04|2823.04|32
1622711090000|2021-06-03 09:04:50|2836.07|2823.07|2835.09|2822.09|2836.42|2823.42|2835.09|2822.09|27
1622711100000|2021-06-03 09:05:00|2835.11|2822.11|2837.84|2824.84|2838.11|2825.11|2835.11|2822.11|34
1622711110000|2021-06-03 09:05:10|2837.83|2824.83|2837.45|2824.45|2837.83|2824.83|2837.14|2824.14|35
1622711120000|2021-06-03 09:05:20|2837.19|2824.19|2836.19|2823.19|2837.19|2824.19|2835.81|2822.81|35
1622711130000|2021-06-03 09:05:30|2836.28|2823.28|2836.67|2823.67|2836.96|2823.96|2836.28|2823.28|34
1622711140000|2021-06-03 09:05:40|2836.72|2823.72|2836.54|2823.54|2836.84|2823.84|2836.38|2823.38|31
1622711150000|2021-06-03 09:05:50|2836.61|2823.61|2836.84|2823.84|2836.91|2823.91|2836.58|2823.58|24
1622711160000|2021-06-03 09:06:00|2836.82|2823.82|2837.46|2824.46|2837.98|2824.98|2836.82|2823.82|18
1622711170000|2021-06-03 09:06:10|2837.51|2824.51|2836.37|2823.37|2837.51|2824.51|2836.33|2823.33|32
1622711180000|2021-06-03 09:06:20|2836.41|2823.41|2836.74|2823.74|2836.74|2823.74|2836.39|2823.39|23
1622711190000|2021-06-03 09:06:30|2836.77|2823.77|2836.41|2823.41|2836.77|2823.77|2836.33|2823.33|29
1622711200000|2021-06-03 09:06:40|2836.4|2823.4|2836.95|2823.95|2837.76|2824.76|2836.3|2823.3|37
1622711210000|2021-06-03 09:06:50|2836.9|2823.9|2836.9|2823.9|2836.97|2823.97|2836.62|2823.62|37
1622711220000|2021-06-03 09:07:00|2836.83|2823.83|2837.46|2824.46|2837.46|2824.46|2836.6|2823.6|22
1622711230000|2021-06-03 09:07:10|2837.48|2824.48|2837.32|2824.32|2837.49|2824.49|2837.18|2824.18|34
1622711240000|2021-06-03 09:07:20|2837.36|2824.36|2838.39|2825.39|2839.65|2826.65|2837.26|2824.26|37
1622711250000|2021-06-03 09:07:30|2837.95|2824.95|2837.11|2824.11|2838|2825|2837.03|2824.03|35
1622711260000|2021-06-03 09:07:40|2837.07|2824.07|2836.65|2823.65|2837.07|2824.07|2836.24|2823.24|28
1622711270000|2021-06-03 09:07:50|2836.67|2823.67|2836.62|2823.62|2836.76|2823.76|2836.48|2823.48|22
1622711280000|2021-06-03 09:08:00|2836.57|2823.57|2837.59|2824.59|2837.62|2824.62|2836.57|2823.57|17
1622711290000|2021-06-03 09:08:10|2837.61|2824.61|2837.68|2824.68|2838.65|2825.65|2837.55|2824.55|32
1622711300000|2021-06-03 09:08:20|2837.65|2824.65|2837.91|2824.91|2838|2825|2837.57|2824.57|34
1622711310000|2021-06-03 09:08:30|2837.96|2824.96|2838.38|2825.38|2838.41|2825.41|2837.71|2824.71|28
1622711320000|2021-06-03 09:08:40|2838.68|2825.68|2838.38|2825.38|2838.88|2825.88|2838.38|2825.38|34
1622711330000|2021-06-03 09:08:50|2838.34|2825.34|2840.07|2827.07|2840.79|2827.79|2838.3|2825.3|34
1622711340000|2021-06-03 09:09:00|2839.98|2826.98|2841.78|2828.78|2842.07|2829.07|2839.82|2826.82|37
1622711350000|2021-06-03 09:09:10|2841.79|2828.79|2843.71|2830.71|2843.71|2830.71|2841.79|2828.79|34
1622711360000|2021-06-03 09:09:20|2843.79|2830.79|2844.2|2831.2|2844.46|2831.46|2843.64|2830.64|32
1622711370000|2021-06-03 09:09:30|2844.23|2831.23|2844.5|2831.5|2844.78|2831.78|2844.23|2831.23|32
1622711380000|2021-06-03 09:09:40|2844.52|2831.52|2843.49|2830.49|2845.19|2832.19|2843.49|2830.49|32
1622711390000|2021-06-03 09:09:50|2843.36|2830.36|2845.46|2832.46|2845.46|2832.46|2843.36|2830.36|30
1622711400000|2021-06-03 09:10:00|2845.36|2832.36|2847.08|2834.08|2847.08|2834.08|2845.36|2832.36|29
1622711410000|2021-06-03 09:10:10|2847.07|2834.07|2848.01|2835.01|2848.01|2835.01|2847.04|2834.04|29
1622711420000|2021-06-03 09:10:20|2848.06|2835.06|2848.71|2835.71|2848.86|2835.86|2848.06|2835.06|28
1622711430000|2021-06-03 09:10:30|2848.86|2835.86|2852.28|2839.28|2852.35|2839.35|2848.86|2835.86|37
1622711440000|2021-06-03 09:10:40|2852.35|2839.35|2851.01|2838.01|2853.51|2840.51|2850.88|2837.88|34
1622711450000|2021-06-03 09:10:50|2851|2838|2851.96|2838.96|2851.96|2838.96|2851|2838|24
1622711460000|2021-06-03 09:11:00|2851.94|2838.94|2850.22|2837.22|2851.94|2838.94|2849.27|2836.27|34
1622711470000|2021-06-03 09:11:10|2850.3|2837.3|2850.52|2837.52|2851.07|2838.07|2850.28|2837.28|36
1622711480000|2021-06-03 09:11:20|2850.56|2837.56|2851.37|2838.37|2851.37|2838.37|2850.4|2837.4|35
1622711490000|2021-06-03 09:11:30|2851.49|2838.49|2853.38|2840.38|2853.67|2840.67|2851.36|2838.36|38
1622711500000|2021-06-03 09:11:40|2852.36|2839.36|2851.25|2838.25|2852.39|2839.39|2850.46|2837.46|38
1622711510000|2021-06-03 09:11:50|2851.24|2838.24|2851.54|2838.54|2851.59|2838.59|2851.06|2838.06|29
1622711520000|2021-06-03 09:12:00|2851.5|2838.5|2853.85|2840.85|2853.87|2840.87|2851.22|2838.22|34
1622711530000|2021-06-03 09:12:10|2853.7|2840.7|2854.41|2841.41|2856.59|2843.59|2853.43|2840.43|38
1622711540000|2021-06-03 09:12:20|2854.5|2841.5|2855.25|2842.25|2855.7|2842.7|2854.3|2841.3|35
1622711550000|2021-06-03 09:12:30|2855.23|2842.23|2856.42|2843.42|2856.46|2843.46|2854.64|2841.64|37
1622711560000|2021-06-03 09:12:40|2856.35|2843.35|2858.14|2845.14|2858.14|2845.14|2856.35|2843.35|38
1622711570000|2021-06-03 09:12:50|2858.05|2845.05|2857.85|2844.85|2858.19|2845.19|2857.56|2844.56|34
1622711580000|2021-06-03 09:13:00|2857.81|2844.81|2857.84|2844.84|2857.84|2844.84|2857.01|2844.01|36
1622711590000|2021-06-03 09:13:10|2857.82|2844.82|2860.46|2847.46|2860.75|2847.75|2857.82|2844.82|38
1622711600000|2021-06-03 09:13:20|2860.58|2847.58|2860.25|2847.25|2861.04|2848.04|2859.45|2846.45|39
1622711610000|2021-06-03 09:13:30|2860.57|2847.57|2861.74|2848.74|2863|2850|2860.57|2847.57|36
1622711620000|2021-06-03 09:13:40|2861.85|2848.85|2861.34|2848.34|2862.57|2849.57|2861.01|2848.01|38
1622711630000|2021-06-03 09:13:50|2861.32|2848.32|2861.12|2848.12|2861.6|2848.6|2860.48|2847.48|36
1622711640000|2021-06-03 09:14:00|2861.22|2848.22|2861.75|2848.75|2862.24|2849.24|2861.07|2848.07|36
1622711650000|2021-06-03 09:14:10|2861.85|2848.85|2862.71|2849.71|2863.49|2850.49|2861.73|2848.73|36
1622711660000|2021-06-03 09:14:20|2863.54|2850.54|2863.55|2850.55|2863.64|2850.64|2862.3|2849.3|37
1622711670000|2021-06-03 09:14:30|2863.53|2850.53|2861.67|2848.67|2863.53|2850.53|2861.43|2848.43|37
1622711680000|2021-06-03 09:14:40|2861.22|2848.22|2861.77|2848.77|2861.77|2848.77|2860.01|2847.01|38
1622711690000|2021-06-03 09:14:50|2862|2849|2861.82|2848.82|2862.61|2849.61|2861.31|2848.31|32
1622711700000|2021-06-03 09:15:00|2861.84|2848.84|2863.19|2850.19|2863.5|2850.5|2861.8|2848.8|36
1622711710000|2021-06-03 09:15:10|2863.17|2850.17|2862.7|2849.7|2863.5|2850.5|2862.69|2849.69|35
1622711720000|2021-06-03 09:15:20|2862.52|2849.52|2864.76|2851.76|2864.81|2851.81|2862.01|2849.01|38
1622711730000|2021-06-03 09:15:30|2864.77|2851.77|2863.86|2850.86|2864.83|2851.83|2863.85|2850.85|35
1622711740000|2021-06-03 09:15:40|2863.91|2850.91|2866.16|2853.16|2866.42|2853.42|2863.83|2850.83|36
1622711750000|2021-06-03 09:15:50|2866.26|2853.26|2865.08|2852.08|2866.34|2853.34|2864.24|2851.24|33
1622711760000|2021-06-03 09:16:00|2864.98|2851.98|2866.72|2853.72|2869.48|2856.48|2864.98|2851.98|35
1622711770000|2021-06-03 09:16:10|2866.69|2853.69|2867.89|2854.89|2868.42|2855.42|2866.69|2853.69|34
1622711780000|2021-06-03 09:16:20|2867.99|2854.99|2868.56|2855.56|2868.96|2855.96|2867.61|2854.61|29
1622711790000|2021-06-03 09:16:30|2868.59|2855.59|2867.58|2854.58|2868.95|2855.95|2867.07|2854.07|36
1622711800000|2021-06-03 09:16:40|2867.54|2854.54|2866.07|2853.07|2867.87|2854.87|2866.07|2853.07|36
1622711810000|2021-06-03 09:16:50|2866|2853|2866.84|2853.84|2866.95|2853.95|2865.73|2852.73|35
1622711820000|2021-06-03 09:17:00|2866.92|2853.92|2866.69|2853.69|2868.32|2855.32|2866.67|2853.67|37
1622711830000|2021-06-03 09:17:10|2866.2|2853.2|2866.86|2853.86|2867.19|2854.19|2866.2|2853.2|34
1622711840000|2021-06-03 09:17:20|2866.85|2853.85|2865.47|2852.47|2866.94|2853.94|2865.47|2852.47|30
1622711850000|2021-06-03 09:17:30|2865.38|2852.38|2865.68|2852.68|2865.79|2852.79|2864.76|2851.76|30
1622711860000|2021-06-03 09:17:40|2865.82|2852.82|2864.05|2851.05|2866.32|2853.32|2864.05|2851.05|33
1622711870000|2021-06-03 09:17:50|2862.61|2849.61|2863.09|2850.09|2863.73|2850.73|2861.53|2848.53|35
1622711880000|2021-06-03 09:18:00|2862.95|2849.95|2864.94|2851.94|2864.94|2851.94|2862.76|2849.76|35
1622711890000|2021-06-03 09:18:10|2865.18|2852.18|2864.42|2851.42|2865.4|2852.4|2864.38|2851.38|34
1622711900000|2021-06-03 09:18:20|2864.44|2851.44|2864.11|2851.11|2865.32|2852.32|2863.49|2850.49|34
1622711910000|2021-06-03 09:18:30|2864.05|2851.05|2864.79|2851.79|2864.85|2851.85|2864.05|2851.05|25
1622711920000|2021-06-03 09:18:40|2864.78|2851.78|2864.37|2851.37|2864.78|2851.78|2864.27|2851.27|30
1622711930000|2021-06-03 09:18:50|2864.41|2851.41|2863.23|2850.23|2865.25|2852.25|2863.07|2850.07|34
1622711940000|2021-06-03 09:19:00|2863.41|2850.41|2862.87|2849.87|2863.6|2850.6|2862.8|2849.8|37
1622711950000|2021-06-03 09:19:10|2862.9|2849.9|2859.6|2846.6|2862.9|2849.9|2859.6|2846.6|29
1622711960000|2021-06-03 09:19:20|2859.61|2846.61|2859.98|2846.98|2860.1|2847.1|2858.6|2845.6|39
1622711970000|2021-06-03 09:19:30|2860.05|2847.05|2860.98|2847.98|2861.29|2848.29|2860.05|2847.05|35
1622711980000|2021-06-03 09:19:40|2860.99|2847.99|2860.06|2847.06|2861.2|2848.2|2860.06|2847.06|26
1622711990000|2021-06-03 09:19:50|2859.96|2846.96|2859|2846|2860.08|2847.08|2859|2846|33
1622712000000|2021-06-03 09:20:00|2858.93|2845.93|2859.28|2846.28|2860.08|2847.08|2858.79|2845.79|35
1622712010000|2021-06-03 09:20:10|2859.29|2846.29|2859.45|2846.45|2859.67|2846.67|2859.07|2846.07|35
1622712020000|2021-06-03 09:20:20|2859.21|2846.21|2858.99|2845.99|2859.26|2846.26|2858.81|2845.81|31
1622712030000|2021-06-03 09:20:30|2858.94|2845.94|2858.54|2845.54|2859.03|2846.03|2858.42|2845.42|25
1622712040000|2021-06-03 09:20:40|2858.45|2845.45|2857.57|2844.57|2858.53|2845.53|2857.48|2844.48|32
1622712050000|2021-06-03 09:20:50|2857.56|2844.56|2857.51|2844.51|2857.65|2844.65|2857.19|2844.19|24
1622712060000|2021-06-03 09:21:00|2857.46|2844.46|2856.18|2843.18|2857.5|2844.5|2855.03|2842.03|33
1622712070000|2021-06-03 09:21:10|2855.91|2842.91|2854.91|2841.91|2856.24|2843.24|2854.63|2841.63|37
1622712080000|2021-06-03 09:21:20|2854.86|2841.86|2853.66|2840.66|2854.86|2841.86|2853.64|2840.64|24
1622712090000|2021-06-03 09:21:30|2853.86|2840.86|2854.6|2841.6|2855.4|2842.4|2853.86|2840.86|36
1622712100000|2021-06-03 09:21:40|2854.52|2841.52|2854.88|2841.88|2854.93|2841.93|2854.44|2841.44|24
1622712110000|2021-06-03 09:21:50|2854.92|2841.92|2856.29|2843.29|2856.5|2843.5|2854.84|2841.84|20
1622712120000|2021-06-03 09:22:00|2856.34|2843.34|2858.31|2845.31|2859.69|2846.69|2856.19|2843.19|32
1622712130000|2021-06-03 09:22:10|2858.26|2845.26|2858.76|2845.76|2859.04|2846.04|2857.58|2844.58|29
1622712140000|2021-06-03 09:22:20|2858.94|2845.94|2859.13|2846.13|2859.35|2846.35|2858.79|2845.79|23
1622712150000|2021-06-03 09:22:30|2859.09|2846.09|2857.89|2844.89|2859.37|2846.37|2857.63|2844.63|25
1622712160000|2021-06-03 09:22:40|2857.97|2844.97|2858.74|2845.74|2858.88|2845.88|2857.97|2844.97|31
1622712170000|2021-06-03 09:22:50|2858.33|2845.33|2857.5|2844.5|2858.33|2845.33|2856.75|2843.75|30
1622712180000|2021-06-03 09:23:00|2857.69|2844.69|2858.54|2845.54|2858.61|2845.61|2857.34|2844.34|34
1622712190000|2021-06-03 09:23:10|2858.42|2845.42|2859.05|2846.05|2859.2|2846.2|2858.42|2845.42|26
1622712200000|2021-06-03 09:23:20|2859.18|2846.18|2859.42|2846.42|2859.73|2846.73|2858.23|2845.23|25
1622712210000|2021-06-03 09:23:30|2859.44|2846.44|2859.5|2846.5|2859.65|2846.65|2859.23|2846.23|25
1622712220000|2021-06-03 09:23:40|2859.76|2846.76|2861.99|2848.99|2862.08|2849.08|2859.55|2846.55|34
1622712230000|2021-06-03 09:23:50|2861.94|2848.94|2859.27|2846.27|2861.99|2848.99|2859.2|2846.2|36
1622712240000|2021-06-03 09:24:00|2859.2|2846.2|2859.39|2846.39|2859.57|2846.57|2858.8|2845.8|26
1622712250000|2021-06-03 09:24:10|2859.9|2846.9|2859.09|2846.09|2860.38|2847.38|2859.06|2846.06|38
1622712260000|2021-06-03 09:24:20|2859.29|2846.29|2859.34|2846.34|2860.25|2847.25|2858.79|2845.79|39
1622712270000|2021-06-03 09:24:30|2859.36|2846.36|2859.13|2846.13|2859.42|2846.42|2858.91|2845.91|29
1622712280000|2021-06-03 09:24:40|2859.05|2846.05|2859.3|2846.3|2859.3|2846.3|2858.7|2845.7|25
1622712290000|2021-06-03 09:24:50|2859.24|2846.24|2859.36|2846.36|2859.58|2846.58|2858.98|2845.98|25
1622712300000|2021-06-03 09:25:00|2859.3|2846.3|2859.45|2846.45|2859.75|2846.75|2859.2|2846.2|24
1622712310000|2021-06-03 09:25:10|2859.49|2846.49|2860.75|2847.75|2860.92|2847.92|2859.35|2846.35|33
1622712320000|2021-06-03 09:25:20|2860.74|2847.74|2862.41|2849.41|2862.46|2849.46|2860.74|2847.74|30
1622712330000|2021-06-03 09:25:30|2862.49|2849.49|2862|2849|2862.49|2849.49|2861.29|2848.29|31
1622712340000|2021-06-03 09:25:40|2861.64|2848.64|2861.38|2848.38|2862.08|2849.08|2861.38|2848.38|36
1622712350000|2021-06-03 09:25:50|2861.57|2848.57|2862.48|2849.48|2862.5|2849.5|2861.56|2848.56|32
1622712360000|2021-06-03 09:26:00|2862.63|2849.63|2864.11|2851.11|2864.11|2851.11|2861.8|2848.8|33
1622712370000|2021-06-03 09:26:10|2864.88|2851.88|2865.02|2852.02|2865.79|2852.79|2864.88|2851.88|24
1622712380000|2021-06-03 09:26:20|2864.82|2851.82|2864.52|2851.52|2864.82|2851.82|2864.11|2851.11|30
1622712390000|2021-06-03 09:26:30|2864.46|2851.46|2865.22|2852.22|2865.24|2852.24|2864.06|2851.06|22
1622712400000|2021-06-03 09:26:40|2865.23|2852.23|2865.81|2852.81|2865.81|2852.81|2865.23|2852.23|18
1622712410000|2021-06-03 09:26:50|2865.88|2852.88|2867.41|2854.41|2868.03|2855.03|2865.84|2852.84|33
1622712420000|2021-06-03 09:27:00|2867.46|2854.46|2867.4|2854.4|2867.7|2854.7|2867.16|2854.16|28
1622712430000|2021-06-03 09:27:10|2867.45|2854.45|2866.45|2853.45|2867.49|2854.49|2866.2|2853.2|32
1622712440000|2021-06-03 09:27:20|2866.52|2853.52|2867.18|2854.18|2867.18|2854.18|2866.45|2853.45|26
1622712450000|2021-06-03 09:27:30|2867.27|2854.27|2867.54|2854.54|2867.93|2854.93|2867.2|2854.2|31
1622712460000|2021-06-03 09:27:40|2867.37|2854.37|2868.8|2855.8|2868.92|2855.92|2867.37|2854.37|32
1622712470000|2021-06-03 09:27:50|2868.45|2855.45|2868.58|2855.58|2868.58|2855.58|2868.32|2855.32|27
1622712480000|2021-06-03 09:28:00|2868.57|2855.57|2868.76|2855.76|2869.03|2856.03|2868.4|2855.4|25
1622712490000|2021-06-03 09:28:10|2868.72|2855.72|2868.14|2855.14|2869.01|2856.01|2868.14|2855.14|31
1622712500000|2021-06-03 09:28:20|2868.15|2855.15|2867.82|2854.82|2868.48|2855.48|2867.69|2854.69|24
1622712510000|2021-06-03 09:28:30|2868.41|2855.41|2868.21|2855.21|2868.68|2855.68|2868.21|2855.21|28
1622712520000|2021-06-03 09:28:40|2868.12|2855.12|2867.37|2854.37|2868.21|2855.21|2867.2|2854.2|23
1622712530000|2021-06-03 09:28:50|2867.33|2854.33|2867.02|2854.02|2867.48|2854.48|2866.78|2853.78|23
1622712540000|2021-06-03 09:29:00|2866.63|2853.63|2865.21|2852.21|2866.77|2853.77|2864.79|2851.79|22
1622712550000|2021-06-03 09:29:10|2864.97|2851.97|2864.5|2851.5|2865.17|2852.17|2864.5|2851.5|20
1622712560000|2021-06-03 09:29:20|2864.61|2851.61|2861.04|2848.04|2864.62|2851.62|2860.82|2847.82|26
1622712570000|2021-06-03 09:29:30|2860.99|2847.99|2861.01|2848.01|2861.12|2848.12|2860.61|2847.61|18
1622712580000|2021-06-03 09:29:40|2860.36|2847.36|2860.02|2847.02|2860.36|2847.36|2859.85|2846.85|23
1622712590000|2021-06-03 09:29:50|2860.04|2847.04|2860.15|2847.15|2860.4|2847.4|2859.94|2846.94|27
1622712600000|2021-06-03 09:30:00|2860.12|2847.12|2863.16|2850.16|2863.18|2850.18|2860.12|2847.12|33
1622712610000|2021-06-03 09:30:10|2863.14|2850.14|2862.49|2849.49|2863.27|2850.27|2862.49|2849.49|20
1622712620000|2021-06-03 09:30:20|2862.17|2849.17|2861.79|2848.79|2862.17|2849.17|2861.52|2848.52|32
1622712630000|2021-06-03 09:30:30|2861.83|2848.83|2860.95|2847.95|2861.95|2848.95|2860.95|2847.95|28
1622712640000|2021-06-03 09:30:40|2860.86|2847.86|2859.97|2846.97|2860.86|2847.86|2859.59|2846.59|28
1622712650000|2021-06-03 09:30:50|2859.96|2846.96|2859.62|2846.62|2859.96|2846.96|2859.62|2846.62|25
1622712660000|2021-06-03 09:31:00|2859.29|2846.29|2858.45|2845.45|2859.29|2846.29|2858.05|2845.05|33
1622712670000|2021-06-03 09:31:10|2858.46|2845.46|2857.28|2844.28|2858.49|2845.49|2857.15|2844.15|37
1622712680000|2021-06-03 09:31:20|2857.19|2844.19|2856.4|2843.4|2857.21|2844.21|2856.4|2843.4|34
1622712690000|2021-06-03 09:31:30|2856.79|2843.79|2856.08|2843.08|2857.27|2844.27|2856.08|2843.08|37
1622712700000|2021-06-03 09:31:40|2855.85|2842.85|2854.67|2841.67|2855.9|2842.9|2854.59|2841.59|37
1622712710000|2021-06-03 09:31:50|2854.44|2841.44|2854.28|2841.28|2854.55|2841.55|2853.42|2840.42|29
1622712720000|2021-06-03 09:32:00|2854.24|2841.24|2853.82|2840.82|2854.3|2841.3|2853.61|2840.61|33
1622712730000|2021-06-03 09:32:10|2853.84|2840.84|2855.73|2842.73|2855.89|2842.89|2853.84|2840.84|33
1622712740000|2021-06-03 09:32:20|2856.09|2843.09|2854.96|2841.96|2856.09|2843.09|2854.7|2841.7|39
1622712750000|2021-06-03 09:32:30|2854.93|2841.93|2853.4|2840.4|2854.93|2841.93|2853.2|2840.2|31
1622712760000|2021-06-03 09:32:40|2853.39|2840.39|2853.04|2840.04|2853.49|2840.49|2852.82|2839.82|34
1622712770000|2021-06-03 09:32:50|2852.94|2839.94|2852.85|2839.85|2853.07|2840.07|2852.85|2839.85|28
1622712780000|2021-06-03 09:33:00|2852.86|2839.86|2852.8|2839.8|2852.97|2839.97|2852.8|2839.8|16
1622712790000|2021-06-03 09:33:10|2852.77|2839.77|2854.37|2841.37|2854.46|2841.46|2852.77|2839.77|32
1622712800000|2021-06-03 09:33:20|2854.84|2841.84|2854.11|2841.11|2855.32|2842.32|2854.02|2841.02|27
1622712810000|2021-06-03 09:33:30|2854.16|2841.16|2854.36|2841.36|2854.36|2841.36|2853.76|2840.76|31
1622712820000|2021-06-03 09:33:40|2854.45|2841.45|2854.02|2841.02|2854.49|2841.49|2854.01|2841.01|29
1622712830000|2021-06-03 09:33:50|2853.84|2840.84|2853.98|2840.98|2854|2841|2853.73|2840.73|17
1622712840000|2021-06-03 09:34:00|2853.96|2840.96|2853.67|2840.67|2853.96|2840.96|2853.66|2840.66|30
1622712850000|2021-06-03 09:34:10|2853.71|2840.71|2854.64|2841.64|2854.64|2841.64|2853.59|2840.59|24
1622712860000|2021-06-03 09:34:20|2854.66|2841.66|2855.14|2842.14|2856.53|2843.53|2854.66|2841.66|37
1622712870000|2021-06-03 09:34:30|2854.92|2841.92|2854.87|2841.87|2855.08|2842.08|2854.72|2841.72|30
1622712880000|2021-06-03 09:34:40|2854.8|2841.8|2855.11|2842.11|2855.41|2842.41|2854.78|2841.78|32
1622712890000|2021-06-03 09:34:50|2855.16|2842.16|2855.9|2842.9|2856.46|2843.46|2855.06|2842.06|29
1622712900000|2021-06-03 09:35:00|2855.91|2842.91|2855.25|2842.25|2855.91|2842.91|2854.84|2841.84|29
1622712910000|2021-06-03 09:35:10|2855.24|2842.24|2857.8|2844.8|2858.2|2845.2|2855.16|2842.16|34
1622712920000|2021-06-03 09:35:20|2857.84|2844.84|2860.6|2847.6|2860.95|2847.95|2857.76|2844.76|31
1622712930000|2021-06-03 09:35:30|2860.63|2847.63|2860.33|2847.33|2860.63|2847.63|2859.33|2846.33|39
1622712940000|2021-06-03 09:35:40|2860.2|2847.2|2860.18|2847.18|2860.26|2847.26|2859.77|2846.77|31
1622712950000|2021-06-03 09:35:50|2860.38|2847.38|2859.64|2846.64|2860.38|2847.38|2859.31|2846.31|36
1622712960000|2021-06-03 09:36:00|2859.48|2846.48|2861|2848|2861|2848|2859.41|2846.41|33
1622712970000|2021-06-03 09:36:10|2861.59|2848.59|2861.63|2848.63|2861.69|2848.69|2861.57|2848.57|24
1622712980000|2021-06-03 09:36:20|2861.72|2848.72|2861.72|2848.72|2861.73|2848.73|2861.66|2848.66|15
1622712990000|2021-06-03 09:36:30|2861.7|2848.7|2863.32|2850.32|2863.58|2850.58|2861.7|2848.7|26
1622713000000|2021-06-03 09:36:40|2863.34|2850.34|2862.9|2849.9|2863.75|2850.75|2862.89|2849.89|38
1622713010000|2021-06-03 09:36:50|2862.91|2849.91|2861.44|2848.44|2863.22|2850.22|2861.12|2848.12|36
1622713020000|2021-06-03 09:37:00|2861.35|2848.35|2860.53|2847.53|2861.36|2848.36|2860.2|2847.2|32
1622713030000|2021-06-03 09:37:10|2861.07|2848.07|2861.37|2848.37|2861.37|2848.37|2860.49|2847.49|23
1622713040000|2021-06-03 09:37:20|2861.21|2848.21|2862.06|2849.06|2862.06|2849.06|2861.08|2848.08|25
1622713050000|2021-06-03 09:37:30|2862.19|2849.19|2861.52|2848.52|2862.19|2849.19|2861.41|2848.41|31
1622713060000|2021-06-03 09:37:40|2861.41|2848.41|2861.96|2848.96|2861.96|2848.96|2861.31|2848.31|25
1622713070000|2021-06-03 09:37:50|2861.98|2848.98|2863.04|2850.04|2863.07|2850.07|2861.77|2848.77|24
1622713080000|2021-06-03 09:38:00|2863.07|2850.07|2863.5|2850.5|2864.49|2851.49|2862.57|2849.57|33
1622713090000|2021-06-03 09:38:10|2863.54|2850.54|2865.72|2852.72|2865.72|2852.72|2863.31|2850.31|37
1622713100000|2021-06-03 09:38:20|2865.71|2852.71|2864.99|2851.99|2865.96|2852.96|2864.99|2851.99|33
1622713110000|2021-06-03 09:38:30|2864.96|2851.96|2864.99|2851.99|2865.3|2852.3|2864.68|2851.68|33
1622713120000|2021-06-03 09:38:40|2864.63|2851.63|2864.24|2851.24|2864.63|2851.63|2863.95|2850.95|36
1622713130000|2021-06-03 09:38:50|2864.28|2851.28|2863.96|2850.96|2864.55|2851.55|2863.58|2850.58|36
1622713140000|2021-06-03 09:39:00|2864.14|2851.14|2864.59|2851.59|2865.12|2852.12|2864.12|2851.12|32
1622713150000|2021-06-03 09:39:10|2864.55|2851.55|2865.58|2852.58|2865.67|2852.67|2864.55|2851.55|32
1622713160000|2021-06-03 09:39:20|2865.3|2852.3|2865.51|2852.51|2865.63|2852.63|2864.97|2851.97|31
1622713170000|2021-06-03 09:39:30|2865.46|2852.46|2867.33|2854.33|2867.33|2854.33|2865.46|2852.46|32
1622713180000|2021-06-03 09:39:40|2867.36|2854.36|2866.29|2853.29|2867.57|2854.57|2866.29|2853.29|35
1622713190000|2021-06-03 09:39:50|2866.16|2853.16|2865.96|2852.96|2866.54|2853.54|2865.91|2852.91|25
1622713200000|2021-06-03 09:40:00|2866.01|2853.01|2866.35|2853.35|2866.69|2853.69|2866.01|2853.01|29
1622713210000|2021-06-03 09:40:10|2866.3|2853.3|2865.5|2852.5|2866.31|2853.31|2865.23|2852.23|36
1622713220000|2021-06-03 09:40:20|2865.39|2852.39|2864.97|2851.97|2865.41|2852.41|2864.8|2851.8|30
1622713230000|2021-06-03 09:40:30|2865.05|2852.05|2865.11|2852.11|2865.2|2852.2|2864.97|2851.97|24
1622713240000|2021-06-03 09:40:40|2865.1|2852.1|2866.2|2853.2|2866.21|2853.21|2865.09|2852.09|30
1622713250000|2021-06-03 09:40:50|2866.22|2853.22|2864.84|2851.84|2866.27|2853.27|2864.54|2851.54|30
1622713260000|2021-06-03 09:41:00|2864.83|2851.83|2863.14|2850.14|2864.9|2851.9|2863.14|2850.14|32
1622713270000|2021-06-03 09:41:10|2863.15|2850.15|2862.26|2849.26|2863.37|2850.37|2861.99|2848.99|35
1622713280000|2021-06-03 09:41:20|2862.08|2849.08|2863.41|2850.41|2863.67|2850.67|2862.08|2849.08|28
1622713290000|2021-06-03 09:41:30|2863.46|2850.46|2862.8|2849.8|2863.56|2850.56|2862.8|2849.8|30
1622713300000|2021-06-03 09:41:40|2862.79|2849.79|2862.91|2849.91|2863|2850|2862.79|2849.79|22
1622713310000|2021-06-03 09:41:50|2862.87|2849.87|2862.62|2849.62|2863.04|2850.04|2862.53|2849.53|25
1622713320000|2021-06-03 09:42:00|2862.61|2849.61|2863.06|2850.06|2863.09|2850.09|2862.52|2849.52|23
1622713330000|2021-06-03 09:42:10|2863.28|2850.28|2864.18|2851.18|2864.56|2851.56|2863.28|2850.28|21
1622713340000|2021-06-03 09:42:20|2864.03|2851.03|2863.33|2850.33|2864.12|2851.12|2863.24|2850.24|31
1622713350000|2021-06-03 09:42:30|2863.31|2850.31|2862.81|2849.81|2863.58|2850.58|2862.75|2849.75|30
1622713360000|2021-06-03 09:42:40|2862.87|2849.87|2862.85|2849.85|2863.12|2850.12|2862.82|2849.82|30
1622713370000|2021-06-03 09:42:50|2862.92|2849.92|2863.61|2850.61|2863.67|2850.67|2862.92|2849.92|31
1622713380000|2021-06-03 09:43:00|2863.55|2850.55|2863.8|2850.8|2863.89|2850.89|2863.39|2850.39|33
1622713390000|2021-06-03 09:43:10|2863.76|2850.76|2865.69|2852.69|2865.78|2852.78|2863.76|2850.76|29
1622713400000|2021-06-03 09:43:20|2865.78|2852.78|2865.19|2852.19|2865.81|2852.81|2865.19|2852.19|32
1622713410000|2021-06-03 09:43:30|2864.83|2851.83|2865.3|2852.3|2865.54|2852.54|2864.64|2851.64|33
1622713420000|2021-06-03 09:43:40|2865.26|2852.26|2865.7|2852.7|2865.72|2852.72|2865.16|2852.16|18
1622713430000|2021-06-03 09:43:50|2865.74|2852.74|2865.58|2852.58|2865.88|2852.88|2865.46|2852.46|27
1622713440000|2021-06-03 09:44:00|2865.65|2852.65|2868.89|2855.89|2869.21|2856.21|2865.62|2852.62|33
1622713450000|2021-06-03 09:44:10|2868.99|2855.99|2870.32|2857.32|2870.34|2857.34|2868.51|2855.51|31
1622713460000|2021-06-03 09:44:20|2870.5|2857.5|2871.16|2858.16|2871.33|2858.33|2870.4|2857.4|24
1622713470000|2021-06-03 09:44:30|2871.22|2858.22|2871.19|2858.19|2871.31|2858.31|2871.18|2858.18|19
1622713480000|2021-06-03 09:44:40|2871.16|2858.16|2871.15|2858.15|2871.21|2858.21|2870.58|2857.58|36
1622713490000|2021-06-03 09:44:50|2871.19|2858.19|2873.13|2860.13|2873.13|2860.13|2870.91|2857.91|33
1622713500000|2021-06-03 09:45:00|2873.39|2860.39|2871.88|2858.88|2874.14|2861.14|2871.62|2858.62|35
1622713510000|2021-06-03 09:45:10|2871.89|2858.89|2871.94|2858.94|2871.94|2858.94|2871.75|2858.75|24
1622713520000|2021-06-03 09:45:20|2871.85|2858.85|2871.71|2858.71|2872.2|2859.2|2871.66|2858.66|22
1622713530000|2021-06-03 09:45:30|2871.66|2858.66|2871.17|2858.17|2871.82|2858.82|2871.08|2858.08|20
1622713540000|2021-06-03 09:45:40|2871.23|2858.23|2871.84|2858.84|2871.84|2858.84|2871.23|2858.23|32
1622713550000|2021-06-03 09:45:50|2872.05|2859.05|2871.66|2858.66|2872.09|2859.09|2871.37|2858.37|32
1622713560000|2021-06-03 09:46:00|2871.73|2858.73|2872.45|2859.45|2873.33|2860.33|2871.6|2858.6|31
1622713570000|2021-06-03 09:46:10|2872.5|2859.5|2872.43|2859.43|2873.49|2860.49|2872.32|2859.32|35
1622713580000|2021-06-03 09:46:20|2872.4|2859.4|2874.02|2861.02|2874.02|2861.02|2871.59|2858.59|37
1622713590000|2021-06-03 09:46:30|2873.97|2860.97|2872.48|2859.48|2873.97|2860.97|2872.2|2859.2|34
1622713600000|2021-06-03 09:46:40|2872.56|2859.56|2872.15|2859.15|2872.61|2859.61|2871.84|2858.84|36
1622713610000|2021-06-03 09:46:50|2872.07|2859.07|2872.01|2859.01|2872.21|2859.21|2871.9|2858.9|33
1622713620000|2021-06-03 09:47:00|2871.93|2858.93|2872.42|2859.42|2872.49|2859.49|2871.9|2858.9|32
1622713630000|2021-06-03 09:47:10|2872.43|2859.43|2872.42|2859.42|2872.46|2859.46|2871.91|2858.91|31
1622713640000|2021-06-03 09:47:20|2872.44|2859.44|2872.06|2859.06|2872.45|2859.45|2872.06|2859.06|26
1622713650000|2021-06-03 09:47:30|2872.09|2859.09|2873.3|2860.3|2873.3|2860.3|2872.03|2859.03|34
1622713660000|2021-06-03 09:47:40|2873.32|2860.32|2872.28|2859.28|2873.54|2860.54|2871.92|2858.92|37
1622713670000|2021-06-03 09:47:50|2872.26|2859.26|2873.6|2860.6|2873.64|2860.64|2872.19|2859.19|36
1622713680000|2021-06-03 09:48:00|2873.68|2860.68|2873.21|2860.21|2873.84|2860.84|2872.92|2859.92|33
1622713690000|2021-06-03 09:48:10|2873.22|2860.22|2872.5|2859.5|2873.22|2860.22|2872.07|2859.07|37
1622713700000|2021-06-03 09:48:20|2872.47|2859.47|2872.17|2859.17|2872.47|2859.47|2872.04|2859.04|25
1622713710000|2021-06-03 09:48:30|2872.08|2859.08|2872.1|2859.1|2872.31|2859.31|2872|2859|22
1622713720000|2021-06-03 09:48:40|2872.12|2859.12|2871.6|2858.6|2872.13|2859.13|2871.59|2858.59|20
1622713730000|2021-06-03 09:48:50|2871.63|2858.63|2869.64|2856.64|2871.72|2858.72|2869.15|2856.15|29
1622713740000|2021-06-03 09:49:00|2869.67|2856.67|2870.24|2857.24|2870.7|2857.7|2869.19|2856.19|21
1622713750000|2021-06-03 09:49:10|2870.34|2857.34|2872.12|2859.12|2872.12|2859.12|2870.33|2857.33|31
1622713760000|2021-06-03 09:49:20|2872.36|2859.36|2870.29|2857.29|2872.85|2859.85|2870.25|2857.25|31
1622713770000|2021-06-03 09:49:30|2870.4|2857.4|2868.76|2855.76|2870.4|2857.4|2868.76|2855.76|35
1622713780000|2021-06-03 09:49:40|2868.85|2855.85|2867.52|2854.52|2868.86|2855.86|2867.33|2854.33|30
1622713790000|2021-06-03 09:49:50|2867.6|2854.6|2866.45|2853.45|2867.66|2854.66|2866.37|2853.37|35
1622713800000|2021-06-03 09:50:00|2866.47|2853.47|2867.25|2854.25|2867.31|2854.31|2865.95|2852.95|34
1622713810000|2021-06-03 09:50:10|2867.33|2854.33|2866.84|2853.84|2868.02|2855.02|2866.84|2853.84|37
1622713820000|2021-06-03 09:50:20|2866.91|2853.91|2866.75|2853.75|2866.97|2853.97|2866.23|2853.23|35
1622713830000|2021-06-03 09:50:30|2866.74|2853.74|2866.37|2853.37|2866.74|2853.74|2865.97|2852.97|33
1622713840000|2021-06-03 09:50:40|2866.39|2853.39|2866.49|2853.49|2866.5|2853.5|2865.83|2852.83|31
1622713850000|2021-06-03 09:50:50|2866.3|2853.3|2866.7|2853.7|2866.73|2853.73|2866.27|2853.27|29
1622713860000|2021-06-03 09:51:00|2866.69|2853.69|2866.27|2853.27|2866.69|2853.69|2866.15|2853.15|30
1622713870000|2021-06-03 09:51:10|2866.38|2853.38|2866.72|2853.72|2866.72|2853.72|2866.34|2853.34|26
1622713880000|2021-06-03 09:51:20|2866.71|2853.71|2866.67|2853.67|2866.73|2853.73|2866.58|2853.58|29
1622713890000|2021-06-03 09:51:30|2866.65|2853.65|2866.24|2853.24|2866.65|2853.65|2866.24|2853.24|17
1622713900000|2021-06-03 09:51:40|2866.23|2853.23|2865.85|2852.85|2866.23|2853.23|2864.86|2851.86|32
1622713910000|2021-06-03 09:51:50|2865.93|2852.93|2868.6|2855.6|2869.23|2856.23|2865.93|2852.93|38
1622713920000|2021-06-03 09:52:00|2868.7|2855.7|2868.25|2855.25|2868.7|2855.7|2867.67|2854.67|33
1622713930000|2021-06-03 09:52:10|2868.26|2855.26|2868.72|2855.72|2870.08|2857.08|2868.24|2855.24|35
1622713940000|2021-06-03 09:52:20|2868.87|2855.87|2867.56|2854.56|2868.87|2855.87|2867.39|2854.39|37
1622713950000|2021-06-03 09:52:30|2867.59|2854.59|2866.25|2853.25|2867.61|2854.61|2866.24|2853.24|29
1622713960000|2021-06-03 09:52:40|2866.24|2853.24|2865.59|2852.59|2866.43|2853.43|2865.59|2852.59|34
1622713970000|2021-06-03 09:52:50|2865.6|2852.6|2865.27|2852.27|2865.72|2852.72|2865.06|2852.06|21
1622713980000|2021-06-03 09:53:00|2865.22|2852.22|2863.61|2850.61|2865.22|2852.22|2863.6|2850.6|21
1622713990000|2021-06-03 09:53:10|2863.48|2850.48|2863.69|2850.69|2864.6|2851.6|2863.42|2850.42|37
1622714000000|2021-06-03 09:53:20|2863.72|2850.72|2863.19|2850.19|2863.74|2850.74|2863.1|2850.1|26
1622714010000|2021-06-03 09:53:30|2863.31|2850.31|2865.2|2852.2|2865.6|2852.6|2863.24|2850.24|30
1622714020000|2021-06-03 09:53:40|2865.21|2852.21|2868.02|2855.02|2868.05|2855.05|2865.21|2852.21|36
1622714030000|2021-06-03 09:53:50|2868.01|2855.01|2866.11|2853.11|2868.01|2855.01|2865.99|2852.99|39
1622714040000|2021-06-03 09:54:00|2866.07|2853.07|2867.74|2854.74|2868.11|2855.11|2865.77|2852.77|37
1622714050000|2021-06-03 09:54:10|2867.64|2854.64|2866.9|2853.9|2867.65|2854.65|2866.39|2853.39|36
1622714060000|2021-06-03 09:54:20|2866.84|2853.84|2868.36|2855.36|2868.36|2855.36|2866.15|2853.15|37
1622714070000|2021-06-03 09:54:30|2868.33|2855.33|2867.26|2854.26|2868.55|2855.55|2867.18|2854.18|38
1622714080000|2021-06-03 09:54:40|2867.12|2854.12|2868.47|2855.47|2868.49|2855.49|2866.97|2853.97|30
1622714090000|2021-06-03 09:54:50|2868.69|2855.69|2869.23|2856.23|2869.44|2856.44|2868.5|2855.5|35
1622714100000|2021-06-03 09:55:00|2868.8|2855.8|2870.96|2857.96|2870.96|2857.96|2868.53|2855.53|30
1622714110000|2021-06-03 09:55:10|2871.93|2858.93|2870.4|2857.4|2871.93|2858.93|2869.16|2856.16|33
1622714120000|2021-06-03 09:55:20|2870.44|2857.44|2871.25|2858.25|2871.25|2858.25|2870.25|2857.25|29
1622714130000|2021-06-03 09:55:30|2871.54|2858.54|2871.7|2858.7|2871.93|2858.93|2870.97|2857.97|36
1622714140000|2021-06-03 09:55:40|2871.68|2858.68|2871.64|2858.64|2872.07|2859.07|2871.54|2858.54|30
1622714150000|2021-06-03 09:55:50|2871.62|2858.62|2871.98|2858.98|2872.33|2859.33|2871.61|2858.61|29
1622714160000|2021-06-03 09:56:00|2872.08|2859.08|2873.45|2860.45|2874.09|2861.09|2871.92|2858.92|29
1622714170000|2021-06-03 09:56:10|2873.33|2860.33|2871.79|2858.79|2873.38|2860.38|2871.74|2858.74|34
1622714180000|2021-06-03 09:56:20|2871.75|2858.75|2871.88|2858.88|2872.16|2859.16|2871.75|2858.75|26
1622714190000|2021-06-03 09:56:30|2871.84|2858.84|2870.87|2857.87|2871.88|2858.88|2870.76|2857.76|25
1622714200000|2021-06-03 09:56:40|2870.66|2857.66|2871|2858|2871.17|2858.17|2870.66|2857.66|22
1622714210000|2021-06-03 09:56:50|2871.11|2858.11|2870.55|2857.55|2871.15|2858.15|2870.5|2857.5|21
1622714220000|2021-06-03 09:57:00|2870.54|2857.54|2870.58|2857.58|2870.68|2857.68|2869.85|2856.85|30
1622714230000|2021-06-03 09:57:10|2870.63|2857.63|2871.44|2858.44|2871.45|2858.45|2870.63|2857.63|33
1622714240000|2021-06-03 09:57:20|2871.38|2858.38|2871.83|2858.83|2871.83|2858.83|2871.17|2858.17|26
1622714250000|2021-06-03 09:57:30|2871.8|2858.8|2871.23|2858.23|2871.8|2858.8|2871.23|2858.23|22
1622714260000|2021-06-03 09:57:40|2871.21|2858.21|2871.08|2858.08|2871.21|2858.21|2870.99|2857.99|17
1622714270000|2021-06-03 09:57:50|2871.03|2858.03|2871.3|2858.3|2871.33|2858.33|2870.8|2857.8|27
1622714280000|2021-06-03 09:58:00|2871.35|2858.35|2872.79|2859.79|2873.63|2860.63|2871.11|2858.11|36
1622714290000|2021-06-03 09:58:10|2872.8|2859.8|2874.64|2861.64|2874.64|2861.64|2872.8|2859.8|37
1622714300000|2021-06-03 09:58:20|2874.88|2861.88|2875.75|2862.75|2875.75|2862.75|2874.88|2861.88|31
1622714310000|2021-06-03 09:58:30|2875.89|2862.89|2877.04|2864.04|2878.71|2865.71|2875.55|2862.55|37
1622714320000|2021-06-03 09:58:40|2877.03|2864.03|2880.94|2867.94|2880.94|2867.94|2876.94|2863.94|38
1622714330000|2021-06-03 09:58:50|2880.95|2867.95|2881.3|2868.3|2881.62|2868.62|2880.75|2867.75|37
1622714340000|2021-06-03 09:59:00|2881.43|2868.43|2881.23|2868.23|2881.45|2868.45|2881.06|2868.06|32
1622714350000|2021-06-03 09:59:10|2881.21|2868.21|2880.76|2867.76|2881.35|2868.35|2880.76|2867.76|36
1622714360000|2021-06-03 09:59:20|2880.37|2867.37|2879.66|2866.66|2880.37|2867.37|2879.16|2866.16|39
1622714370000|2021-06-03 09:59:30|2879.83|2866.83|2878.51|2865.51|2879.83|2866.83|2877.53|2864.53|39
1622714380000|2021-06-03 09:59:40|2878.57|2865.57|2880.49|2867.49|2880.61|2867.61|2878.48|2865.48|36
1622714390000|2021-06-03 09:59:50|2880.48|2867.48|2880.76|2867.76|2881.29|2868.29|2880.47|2867.47|37
1622714400000|2021-06-03 10:00:00|2880.75|2867.75|2884.37|2871.37|2884.37|2871.37|2880.75|2867.75|34
1622714410000|2021-06-03 10:00:10|2884.51|2871.51|2883.71|2870.71|2885.22|2872.22|2883.36|2870.36|36
1622714420000|2021-06-03 10:00:20|2883.67|2870.67|2880.8|2867.8|2883.68|2870.68|2880.78|2867.78|37
1622714430000|2021-06-03 10:00:30|2880.81|2867.81|2881.34|2868.34|2881.74|2868.74|2880.81|2867.81|36
1622714440000|2021-06-03 10:00:40|2881.35|2868.35|2878.22|2865.22|2881.51|2868.51|2878.16|2865.16|34
1622714450000|2021-06-03 10:00:50|2878.21|2865.21|2877.11|2864.11|2878.96|2865.96|2876.5|2863.5|36
1622714460000|2021-06-03 10:01:00|2877.15|2864.15|2878.69|2865.69|2878.69|2865.69|2875.81|2862.81|35
1622714470000|2021-06-03 10:01:10|2878.81|2865.81|2877.15|2864.15|2878.81|2865.81|2876.98|2863.98|33
1622714480000|2021-06-03 10:01:20|2877.2|2864.2|2877.59|2864.59|2878.8|2865.8|2877.18|2864.18|36
1622714490000|2021-06-03 10:01:30|2877.61|2864.61|2874.33|2861.33|2877.72|2864.72|2874.29|2861.29|39
1622714500000|2021-06-03 10:01:40|2874.58|2861.58|2876.55|2863.55|2876.7|2863.7|2874.3|2861.3|40
1622714510000|2021-06-03 10:01:50|2876.45|2863.45|2875.29|2862.29|2876.68|2863.68|2874.85|2861.85|37
1622714520000|2021-06-03 10:02:00|2875.03|2862.03|2879|2866|2879.01|2866.01|2874.64|2861.64|37
1622714530000|2021-06-03 10:02:10|2878.85|2865.85|2878.65|2865.65|2879.29|2866.29|2877.71|2864.71|36
1622714540000|2021-06-03 10:02:20|2878.73|2865.73|2882.05|2869.05|2882.05|2869.05|2878.73|2865.73|38
1622714550000|2021-06-03 10:02:30|2882.32|2869.32|2882.57|2869.57|2883.44|2870.44|2882.27|2869.27|39
1622714560000|2021-06-03 10:02:40|2882.62|2869.62|2883.72|2870.72|2883.83|2870.83|2882.62|2869.62|31
1622714570000|2021-06-03 10:02:50|2883.74|2870.74|2884.18|2871.18|2884.18|2871.18|2883.46|2870.46|36
1622714580000|2021-06-03 10:03:00|2884.26|2871.26|2887.13|2874.13|2887.13|2874.13|2884.26|2871.26|36
1622714590000|2021-06-03 10:03:10|2887.1|2874.1|2885.62|2872.62|2887.4|2874.4|2885.59|2872.59|34
1622714600000|2021-06-03 10:03:20|2885.61|2872.61|2884.36|2871.36|2885.73|2872.73|2882.01|2869.01|36
1622714610000|2021-06-03 10:03:30|2884.34|2871.34|2885.13|2872.13|2885.17|2872.17|2884.34|2871.34|27
1622714620000|2021-06-03 10:03:40|2885.16|2872.16|2884.39|2871.39|2885.2|2872.2|2883.71|2870.71|32
1622714630000|2021-06-03 10:03:50|2884.38|2871.38|2883.69|2870.69|2884.81|2871.81|2883.69|2870.69|29
1622714640000|2021-06-03 10:04:00|2883.72|2870.72|2885.59|2872.59|2886.42|2873.42|2883.67|2870.67|36
1622714650000|2021-06-03 10:04:10|2885.55|2872.55|2887.08|2874.08|2887.61|2874.61|2885.28|2872.28|36
1622714660000|2021-06-03 10:04:20|2887.11|2874.11|2888.5|2875.5|2888.5|2875.5|2887.11|2874.11|27
1622714670000|2021-06-03 10:04:30|2889.04|2876.04|2889.99|2876.99|2890.4|2877.4|2889.04|2876.04|31
1622714680000|2021-06-03 10:04:40|2890.08|2877.08|2887.06|2874.06|2890.09|2877.09|2887.06|2874.06|36
1622714690000|2021-06-03 10:04:50|2887.16|2874.16|2889.51|2876.51|2890.37|2877.37|2887.16|2874.16|35
1622714700000|2021-06-03 10:05:00|2889.9|2876.9|2888.5|2875.5|2890.21|2877.21|2888.36|2875.36|39
1622714710000|2021-06-03 10:05:10|2888.34|2875.34|2888.41|2875.41|2888.42|2875.42|2886.79|2873.79|35
1622714720000|2021-06-03 10:05:20|2888.69|2875.69|2889.77|2876.77|2890.49|2877.49|2888.68|2875.68|37
1622714730000|2021-06-03 10:05:30|2889.66|2876.66|2889.68|2876.68|2890.15|2877.15|2889.47|2876.47|35
1622714740000|2021-06-03 10:05:40|2889.66|2876.66|2888.24|2875.24|2889.8|2876.8|2888.13|2875.13|34
1622714750000|2021-06-03 10:05:50|2888.23|2875.23|2887.27|2874.27|2888.26|2875.26|2887.27|2874.27|28
1622714760000|2021-06-03 10:06:00|2887.28|2874.28|2887.87|2874.87|2887.91|2874.91|2886.22|2873.22|36
1622714770000|2021-06-03 10:06:10|2887.91|2874.91|2888.64|2875.64|2888.75|2875.75|2887.1|2874.1|32
1622714780000|2021-06-03 10:06:20|2888.61|2875.61|2888.47|2875.47|2888.8|2875.8|2888.3|2875.3|32
1622714790000|2021-06-03 10:06:30|2888.33|2875.33|2889.62|2876.62|2889.9|2876.9|2888.2|2875.2|34
1622714800000|2021-06-03 10:06:40|2889.63|2876.63|2891.99|2878.99|2892.32|2879.32|2889.56|2876.56|35
1622714810000|2021-06-03 10:06:50|2891.78|2878.78|2892.2|2879.2|2892.38|2879.38|2891.48|2878.48|31
1622714820000|2021-06-03 10:07:00|2892.15|2879.15|2891.89|2878.89|2892.55|2879.55|2891.8|2878.8|37
1622714830000|2021-06-03 10:07:10|2891.79|2878.79|2893.66|2880.66|2893.71|2880.71|2891.5|2878.5|36
1622714840000|2021-06-03 10:07:20|2893.72|2880.72|2893.25|2880.25|2893.72|2880.72|2892.64|2879.64|37
1622714850000|2021-06-03 10:07:30|2893.28|2880.28|2893.03|2880.03|2893.62|2880.62|2892.89|2879.89|33
1622714860000|2021-06-03 10:07:40|2893.09|2880.09|2893.81|2880.81|2893.83|2880.83|2893.07|2880.07|32
1622714870000|2021-06-03 10:07:50|2893.8|2880.8|2893.88|2880.88|2893.91|2880.91|2893.57|2880.57|38
1622714880000|2021-06-03 10:08:00|2893.9|2880.9|2895.04|2882.04|2895.04|2882.04|2893.85|2880.85|26
1622714890000|2021-06-03 10:08:10|2894.97|2881.97|2893.08|2880.08|2895.05|2882.05|2892.62|2879.62|34
1622714900000|2021-06-03 10:08:20|2893.09|2880.09|2893.23|2880.23|2894.93|2881.93|2892.83|2879.83|39
1622714910000|2021-06-03 10:08:30|2893.24|2880.24|2892.99|2879.99|2894.04|2881.04|2892.96|2879.96|34
1622714920000|2021-06-03 10:08:40|2892.93|2879.93|2893.31|2880.31|2893.81|2880.81|2892.92|2879.92|34
1622714930000|2021-06-03 10:08:50|2893.29|2880.29|2892.18|2879.18|2893.48|2880.48|2892.18|2879.18|34
1622714940000|2021-06-03 10:09:00|2892.15|2879.15|2891.03|2878.03|2892.93|2879.93|2891.03|2878.03|36
1622714950000|2021-06-03 10:09:10|2890.99|2877.99|2889.98|2876.98|2891.86|2878.86|2889.92|2876.92|31
1622714960000|2021-06-03 10:09:20|2890.05|2877.05|2890|2877|2890.74|2877.74|2889.79|2876.79|30
1622714970000|2021-06-03 10:09:30|2889.99|2876.99|2889.96|2876.96|2890.02|2877.02|2889.1|2876.1|32
1622714980000|2021-06-03 10:09:40|2889.93|2876.93|2892.3|2879.3|2892.31|2879.31|2889.27|2876.27|33
1622714990000|2021-06-03 10:09:50|2892.79|2879.79|2892.28|2879.28|2893.5|2880.5|2891.74|2878.74|34
1622715000000|2021-06-03 10:10:00|2892.27|2879.27|2892.17|2879.17|2892.42|2879.42|2891.37|2878.37|38
1622715010000|2021-06-03 10:10:10|2892.16|2879.16|2894.69|2881.69|2895.05|2882.05|2892.15|2879.15|40
1622715020000|2021-06-03 10:10:20|2894.64|2881.64|2894.84|2881.84|2895.65|2882.65|2894.64|2881.64|37
1622715030000|2021-06-03 10:10:30|2894.78|2881.78|2895.39|2882.39|2895.39|2882.39|2894.69|2881.69|37
1622715040000|2021-06-03 10:10:40|2895.4|2882.4|2894.79|2881.79|2895.45|2882.45|2894.78|2881.78|34
1622715050000|2021-06-03 10:10:50|2894.77|2881.77|2894.95|2881.95|2895.32|2882.32|2894.65|2881.65|37
1622715060000|2021-06-03 10:11:00|2894.92|2881.92|2895.49|2882.49|2895.5|2882.5|2894.55|2881.55|25
1622715070000|2021-06-03 10:11:10|2895.48|2882.48|2893.5|2880.5|2895.53|2882.53|2892.9|2879.9|31
1622715080000|2021-06-03 10:11:20|2893.23|2880.23|2891.27|2878.27|2893.37|2880.37|2889.81|2876.81|38
1622715090000|2021-06-03 10:11:30|2891.38|2878.38|2892.84|2879.84|2892.85|2879.85|2891.34|2878.34|39
1622715100000|2021-06-03 10:11:40|2892.87|2879.87|2892.1|2879.1|2893.37|2880.37|2892.1|2879.1|40
1622715110000|2021-06-03 10:11:50|2892.18|2879.18|2893.52|2880.52|2893.6|2880.6|2892.08|2879.08|38
1622715120000|2021-06-03 10:12:00|2893.51|2880.51|2891.81|2878.81|2893.59|2880.59|2891.81|2878.81|33
1622715130000|2021-06-03 10:12:10|2891.76|2878.76|2890.48|2877.48|2892.02|2879.02|2890.48|2877.48|38
1622715140000|2021-06-03 10:12:20|2890.54|2877.54|2891.1|2878.1|2891.1|2878.1|2890.13|2877.13|37
1622715150000|2021-06-03 10:12:30|2891.04|2878.04|2894.93|2881.93|2895.04|2882.04|2891.04|2878.04|30
1622715160000|2021-06-03 10:12:40|2894.4|2881.4|2894.87|2881.87|2895.56|2882.56|2892.98|2879.98|36
1622715170000|2021-06-03 10:12:50|2895.6|2882.6|2894.81|2881.81|2895.79|2882.79|2894.4|2881.4|37
1622715180000|2021-06-03 10:13:00|2894.89|2881.89|2893.33|2880.33|2895.28|2882.28|2892.86|2879.86|37
1622715190000|2021-06-03 10:13:10|2893.38|2880.38|2889.74|2876.74|2893.44|2880.44|2889.74|2876.74|39
1622715200000|2021-06-03 10:13:20|2889.82|2876.82|2887.86|2874.86|2889.82|2876.82|2887.8|2874.8|31
1622715210000|2021-06-03 10:13:30|2887.84|2874.84|2888.3|2875.3|2888.33|2875.33|2887.84|2874.84|24
1622715220000|2021-06-03 10:13:40|2888.28|2875.28|2887.78|2874.78|2888.71|2875.71|2887.74|2874.74|27
1622715230000|2021-06-03 10:13:50|2887.95|2874.95|2888.81|2875.81|2888.81|2875.81|2887.72|2874.72|28
1622715240000|2021-06-03 10:14:00|2888.74|2875.74|2888.46|2875.46|2888.74|2875.74|2888.16|2875.16|26
1622715250000|2021-06-03 10:14:10|2888.41|2875.41|2888.14|2875.14|2888.42|2875.42|2888.04|2875.04|18
1622715260000|2021-06-03 10:14:20|2888.18|2875.18|2888.41|2875.41|2888.61|2875.61|2888.14|2875.14|18
1622715270000|2021-06-03 10:14:30|2888.46|2875.46|2886|2873|2888.47|2875.47|2881.96|2868.96|21
1622715280000|2021-06-03 10:14:40|2884.95|2871.95|2887.58|2874.58|2887.96|2874.96|2884.95|2871.95|16
1622715290000|2021-06-03 10:14:50|2887.54|2874.54|2887.62|2874.62|2887.8|2874.8|2887.53|2874.53|10
1622715300000|2021-06-03 10:15:00|2887.6|2874.6|2887.91|2874.91|2887.91|2874.91|2887.18|2874.18|16
1622715310000|2021-06-03 10:15:10|2887.75|2874.75|2887.88|2874.88|2888.14|2875.14|2887.59|2874.59|22
1622715320000|2021-06-03 10:15:20|2887.52|2874.52|2886.87|2873.87|2887.76|2874.76|2886.58|2873.58|28
1622715330000|2021-06-03 10:15:30|2887.27|2874.27|2887.91|2874.91|2888.16|2875.16|2887.26|2874.26|31
1622715340000|2021-06-03 10:15:40|2887.86|2874.86|2887.69|2874.69|2887.95|2874.95|2887.14|2874.14|35
1622715350000|2021-06-03 10:15:50|2887.64|2874.64|2887.31|2874.31|2887.75|2874.75|2887.31|2874.31|20
1622715360000|2021-06-03 10:16:00|2887.35|2874.35|2884.87|2871.87|2887.76|2874.76|2884.8|2871.8|23
1622715370000|2021-06-03 10:16:10|2884.85|2871.85|2887.14|2874.14|2887.14|2874.14|2884.8|2871.8|28
1622715380000|2021-06-03 10:16:20|2886.54|2873.54|2885.9|2872.9|2886.54|2873.54|2884.82|2871.82|24
1622715390000|2021-06-03 10:16:30|2885.81|2872.81|2884.34|2871.34|2886|2873|2884.3|2871.3|23
1622715400000|2021-06-03 10:16:40|2884.29|2871.29|2883.25|2870.25|2884.35|2871.35|2883.25|2870.25|15
1622715410000|2021-06-03 10:16:50|2883.05|2870.05|2883|2870|2883.94|2870.94|2882.81|2869.81|22
1622715420000|2021-06-03 10:17:00|2882.68|2869.68|2884.55|2871.55|2884.8|2871.8|2882.68|2869.68|15
1622715430000|2021-06-03 10:17:10|2884.58|2871.58|2883.86|2870.86|2884.98|2871.98|2883.63|2870.63|11
1622715440000|2021-06-03 10:17:20|2883.78|2870.78|2885.85|2872.85|2885.95|2872.95|2883.75|2870.75|16
1622715450000|2021-06-03 10:17:30|2885.75|2872.75|2884.6|2871.6|2885.75|2872.75|2884.3|2871.3|15
1622715460000|2021-06-03 10:17:40|2884.65|2871.65|2886.81|2873.81|2886.84|2873.84|2884.65|2871.65|17
1622715470000|2021-06-03 10:17:50|2887.01|2874.01|2887.39|2874.39|2888.09|2875.09|2886.45|2873.45|21
1622715480000|2021-06-03 10:18:00|2887.45|2874.45|2888.65|2875.65|2888.65|2875.65|2887.45|2874.45|24
1622715490000|2021-06-03 10:18:10|2888.49|2875.49|2887.56|2874.56|2888.49|2875.49|2887.56|2874.56|7
1622715500000|2021-06-03 10:18:20|2887.7|2874.7|2886.69|2873.69|2887.79|2874.79|2886.69|2873.69|6
1622715510000|2021-06-03 10:18:30|2886.33|2873.33|2887.68|2874.68|2887.69|2874.69|2886.33|2873.33|6
1622715520000|2021-06-03 10:18:40|2887.66|2874.66|2887.35|2874.35|2888.01|2875.01|2887.07|2874.07|6
1622715530000|2021-06-03 10:18:50|2887.05|2874.05|2887.63|2874.63|2887.63|2874.63|2886.52|2873.52|9
1622715540000|2021-06-03 10:19:00|2887.57|2874.57|2887.33|2874.33|2888.11|2875.11|2887.33|2874.33|8
1622715550000|2021-06-03 10:19:10|2887.38|2874.38|2887.18|2874.18|2887.38|2874.38|2887.18|2874.18|12
1622715560000|2021-06-03 10:19:20|2887.12|2874.12|2890.35|2877.35|2890.78|2877.78|2887.12|2874.12|18
1622715570000|2021-06-03 10:19:30|2890.53|2877.53|2891.45|2878.45|2891.61|2878.61|2890.53|2877.53|14
1622715580000|2021-06-03 10:19:40|2891.54|2878.54|2892.32|2879.32|2892.32|2879.32|2891.54|2878.54|10
1622715590000|2021-06-03 10:19:50|2892.34|2879.34|2894.24|2881.24|2894.24|2881.24|2891.6|2878.6|12
1622715600000|2021-06-03 10:20:00|2894.63|2881.63|2894.73|2881.73|2894.73|2881.73|2894.32|2881.32|3
1622715610000|2021-06-03 10:20:10|2894.32|2881.32|2894.11|2881.11|2894.68|2881.68|2894.11|2881.11|6
1622715620000|2021-06-03 10:20:20|2893.43|2880.43|2892.21|2879.21|2893.43|2880.43|2892.01|2879.01|11
1622715630000|2021-06-03 10:20:30|2892.35|2879.35|2892.56|2879.56|2892.77|2879.77|2892.1|2879.1|9
1622715640000|2021-06-03 10:20:40|2892.7|2879.7|2892.79|2879.79|2893.06|2880.06|2892.64|2879.64|7
1622715650000|2021-06-03 10:20:50|2892.99|2879.99|2892.94|2879.94|2892.99|2879.99|2892.82|2879.82|7
1622715660000|2021-06-03 10:21:00|2892.84|2879.84|2892.27|2879.27|2892.84|2879.84|2891.84|2878.84|18
1622715670000|2021-06-03 10:21:10|2892.2|2879.2|2892.78|2879.78|2892.8|2879.8|2892.17|2879.17|11
1622715680000|2021-06-03 10:21:20|2892.8|2879.8|2892.85|2879.85|2893.74|2880.74|2892.01|2879.01|22
1622715690000|2021-06-03 10:21:30|2892.93|2879.93|2893.9|2880.9|2894.03|2881.03|2892.85|2879.85|28
1622715700000|2021-06-03 10:21:40|2893.81|2880.81|2892.69|2879.69|2893.94|2880.94|2892.69|2879.69|12
1622715710000|2021-06-03 10:21:50|2892.85|2879.85|2892.66|2879.66|2893.28|2880.28|2892.66|2879.66|10
1622715720000|2021-06-03 10:22:00|2892.89|2879.89|2892.71|2879.71|2892.89|2879.89|2892.58|2879.58|7
1622715730000|2021-06-03 10:22:10|2892.61|2879.61|2891.13|2878.13|2892.61|2879.61|2890.57|2877.57|9
1622715740000|2021-06-03 10:22:20|2890.76|2877.76|2890.81|2877.81|2890.81|2877.81|2890|2877|6
1622715750000|2021-06-03 10:22:30|2890.89|2877.89|2890.89|2877.89|2890.89|2877.89|2890.89|2877.89|1
1622715780000|2021-06-03 10:23:00|2889.75|2876.75|2888.26|2875.26|2889.75|2876.75|2888.09|2875.09|15
1622715790000|2021-06-03 10:23:10|2888.09|2875.09|2887.6|2874.6|2888.09|2875.09|2887.5|2874.5|5
1622715800000|2021-06-03 10:23:20|2887.63|2874.63|2887.14|2874.14|2888.18|2875.18|2887.14|2874.14|17
1622715810000|2021-06-03 10:23:30|2887.15|2874.15|2886.79|2873.79|2887.25|2874.25|2886.77|2873.77|11
1622715820000|2021-06-03 10:23:40|2886.69|2873.69|2886.7|2873.7|2886.79|2873.79|2886.39|2873.39|11
1622715830000|2021-06-03 10:23:50|2886.69|2873.69|2885.57|2872.57|2886.69|2873.69|2885.57|2872.57|8
1622715840000|2021-06-03 10:24:00|2885.75|2872.75|2887.36|2874.36|2887.36|2874.36|2885.75|2872.75|10
1622715850000|2021-06-03 10:24:10|2886.95|2873.95|2886.7|2873.7|2886.95|2873.95|2886.16|2873.16|9
1622715860000|2021-06-03 10:24:20|2886.79|2873.79|2884.98|2871.98|2886.79|2873.79|2884.98|2871.98|10
1622715870000|2021-06-03 10:24:30|2884.83|2871.83|2884.99|2871.99|2885.06|2872.06|2884.76|2871.76|7
1622715880000|2021-06-03 10:24:40|2885.02|2872.02|2884.55|2871.55|2885.02|2872.02|2884.55|2871.55|10
1622715890000|2021-06-03 10:24:50|2884.24|2871.24|2883.95|2870.95|2884.24|2871.24|2883.62|2870.62|18
1622715900000|2021-06-03 10:25:00|2883.88|2870.88|2884.98|2871.98|2885.04|2872.04|2883.8|2870.8|14
1622715910000|2021-06-03 10:25:10|2885.03|2872.03|2887.31|2874.31|2889.2|2876.2|2885.03|2872.03|22
1622715920000|2021-06-03 10:25:20|2887.33|2874.33|2887.25|2874.25|2887.33|2874.33|2885.42|2872.42|19
1622715930000|2021-06-03 10:25:30|2887.4|2874.4|2889.07|2876.07|2889.2|2876.2|2887.4|2874.4|13
1622715940000|2021-06-03 10:25:40|2889.1|2876.1|2888.14|2875.14|2889.3|2876.3|2888.14|2875.14|16
1622715950000|2021-06-03 10:25:50|2888.11|2875.11|2887.66|2874.66|2888.33|2875.33|2887.66|2874.66|16
1622715960000|2021-06-03 10:26:00|2887.72|2874.72|2888.01|2875.01|2888.01|2875.01|2887.62|2874.62|11
1622715970000|2021-06-03 10:26:10|2888.02|2875.02|2889.16|2876.16|2889.18|2876.18|2888.02|2875.02|6
1622715980000|2021-06-03 10:26:20|2889.18|2876.18|2890.43|2877.43|2890.43|2877.43|2889.18|2876.18|10
1622715990000|2021-06-03 10:26:30|2890.5|2877.5|2891.31|2878.31|2891.42|2878.42|2890.5|2877.5|12
1622716000000|2021-06-03 10:26:40|2890.93|2877.93|2892.01|2879.01|2892.35|2879.35|2890.93|2877.93|10
1622716010000|2021-06-03 10:26:50|2891.82|2878.82|2891.24|2878.24|2892.05|2879.05|2891.13|2878.13|11
1622716020000|2021-06-03 10:27:00|2890.6|2877.6|2891.34|2878.34|2891.34|2878.34|2890.46|2877.46|8
1622716030000|2021-06-03 10:27:10|2891.6|2878.6|2892.54|2879.54|2892.92|2879.92|2891.6|2878.6|14
1622716040000|2021-06-03 10:27:20|2892.21|2879.21|2892.68|2879.68|2892.73|2879.73|2891.93|2878.93|13
1622716050000|2021-06-03 10:27:30|2892.73|2879.73|2892.83|2879.83|2892.88|2879.88|2892.68|2879.68|8
1622716060000|2021-06-03 10:27:40|2893.13|2880.13|2891.64|2878.64|2893.13|2880.13|2891.46|2878.46|11
1622716070000|2021-06-03 10:27:50|2891.51|2878.51|2889.63|2876.63|2891.51|2878.51|2889.01|2876.01|13
1622716080000|2021-06-03 10:28:00|2889.8|2876.8|2888.57|2875.57|2889.8|2876.8|2888.23|2875.23|12
1622716090000|2021-06-03 10:28:10|2888.17|2875.17|2890.18|2877.18|2890.66|2877.66|2888|2875|34
1622716100000|2021-06-03 10:28:20|2890.27|2877.27|2888.58|2875.58|2890.37|2877.37|2888.58|2875.58|32
1622716110000|2021-06-03 10:28:30|2888.67|2875.67|2888.55|2875.55|2888.8|2875.8|2888.29|2875.29|26
1622716120000|2021-06-03 10:28:40|2888.92|2875.92|2888.47|2875.47|2888.93|2875.93|2888.39|2875.39|34
1622716130000|2021-06-03 10:28:50|2888.53|2875.53|2888.43|2875.43|2888.83|2875.83|2888.4|2875.4|27
1622716140000|2021-06-03 10:29:00|2888.74|2875.74|2888.86|2875.86|2888.93|2875.93|2888.43|2875.43|32
1622716150000|2021-06-03 10:29:10|2888.87|2875.87|2889.02|2876.02|2889.06|2876.06|2888.74|2875.74|30
1622716160000|2021-06-03 10:29:20|2889.01|2876.01|2888.28|2875.28|2889.01|2876.01|2888.14|2875.14|29
1622716170000|2021-06-03 10:29:30|2888.21|2875.21|2888.09|2875.09|2888.63|2875.63|2886.95|2873.95|34
1622716180000|2021-06-03 10:29:40|2887.78|2874.78|2888.15|2875.15|2888.25|2875.25|2887.37|2874.37|25
1622716190000|2021-06-03 10:29:50|2888.24|2875.24|2888.22|2875.22|2888.27|2875.27|2888|2875|12
1622716200000|2021-06-03 10:30:00|2888.24|2875.24|2888.06|2875.06|2889.02|2876.02|2887.74|2874.74|30
1622716210000|2021-06-03 10:30:10|2887.72|2874.72|2887.84|2874.84|2887.9|2874.9|2887.35|2874.35|29
1622716220000|2021-06-03 10:30:20|2887.86|2874.86|2887.14|2874.14|2887.95|2874.95|2887|2874|27
1622716230000|2021-06-03 10:30:30|2887.18|2874.18|2886.38|2873.38|2887.58|2874.58|2885.68|2872.68|31
1622716240000|2021-06-03 10:30:40|2886.09|2873.09|2885.74|2872.74|2886.98|2873.98|2885.69|2872.69|32
1622716250000|2021-06-03 10:30:50|2885.69|2872.69|2884.82|2871.82|2885.89|2872.89|2884.06|2871.06|36
1622716260000|2021-06-03 10:31:00|2884.98|2871.98|2885.35|2872.35|2885.49|2872.49|2884.6|2871.6|27
1622716270000|2021-06-03 10:31:10|2885.4|2872.4|2886.38|2873.38|2886.46|2873.46|2885.4|2872.4|31
1622716280000|2021-06-03 10:31:20|2886.7|2873.7|2885.6|2872.6|2887.2|2874.2|2885.29|2872.29|34
1622716290000|2021-06-03 10:31:30|2885.57|2872.57|2885.27|2872.27|2885.57|2872.57|2885.09|2872.09|26
1622716300000|2021-06-03 10:31:40|2885.31|2872.31|2884.43|2871.43|2885.46|2872.46|2884.31|2871.31|31
1622716310000|2021-06-03 10:31:50|2884.38|2871.38|2884.35|2871.35|2884.62|2871.62|2882.86|2869.86|25
1622716320000|2021-06-03 10:32:00|2882.86|2869.86|2883.44|2870.44|2884.05|2871.05|2882.73|2869.73|26
1622716330000|2021-06-03 10:32:10|2883.45|2870.45|2882.79|2869.79|2883.5|2870.5|2882.2|2869.2|24
1622716340000|2021-06-03 10:32:20|2882.75|2869.75|2881.62|2868.62|2882.75|2869.75|2881.35|2868.35|21
1622716350000|2021-06-03 10:32:30|2881.57|2868.57|2881.24|2868.24|2882.17|2869.17|2880.77|2867.77|20
1622716360000|2021-06-03 10:32:40|2883.52|2870.52|2883.52|2870.52|2883.52|2870.52|2881.21|2868.21|10
1622716370000|2021-06-03 10:32:50|2878.7|2865.7|2877.9|2864.9|2878.7|2865.7|2877.88|2864.88|15
1622716380000|2021-06-03 10:33:00|2877.99|2864.99|2880.27|2867.27|2881.1|2868.1|2877.97|2864.97|32
1622716390000|2021-06-03 10:33:10|2880.25|2867.25|2883.24|2870.24|2883.95|2870.95|2880.17|2867.17|29
1622716400000|2021-06-03 10:33:20|2883.11|2870.11|2881.2|2868.2|2883.31|2870.31|2881.2|2868.2|28
1622716410000|2021-06-03 10:33:30|2881.28|2868.28|2882.37|2869.37|2882.37|2869.37|2881.11|2868.11|26
1622716420000|2021-06-03 10:33:40|2882.4|2869.4|2881.43|2868.43|2882.4|2869.4|2881.43|2868.43|24
1622716430000|2021-06-03 10:33:50|2881.27|2868.27|2881.11|2868.11|2881.93|2868.93|2880.95|2867.95|27
1622716440000|2021-06-03 10:34:00|2881.05|2868.05|2881.14|2868.14|2881.14|2868.14|2879.98|2866.98|29
1622716450000|2021-06-03 10:34:10|2881.22|2868.22|2881.91|2868.91|2881.97|2868.97|2881.06|2868.06|28
1622716460000|2021-06-03 10:34:20|2881.75|2868.75|2881.14|2868.14|2881.81|2868.81|2880.7|2867.7|31
1622716470000|2021-06-03 10:34:30|2881.15|2868.15|2881.06|2868.06|2882.04|2869.04|2881.02|2868.02|35
1622716480000|2021-06-03 10:34:40|2881.09|2868.09|2880.91|2867.91|2881.49|2868.49|2880.07|2867.07|37
1622716490000|2021-06-03 10:34:50|2881.02|2868.02|2882.46|2869.46|2882.46|2869.46|2881.02|2868.02|31
1622716500000|2021-06-03 10:35:00|2882.47|2869.47|2883.61|2870.61|2883.73|2870.73|2882.22|2869.22|29
1622716510000|2021-06-03 10:35:10|2883.7|2870.7|2884.61|2871.61|2884.61|2871.61|2883.09|2870.09|31
1622716520000|2021-06-03 10:35:20|2884.65|2871.65|2883.96|2870.96|2884.65|2871.65|2883.7|2870.7|22
1622716530000|2021-06-03 10:35:30|2884|2871|2882.82|2869.82|2884.43|2871.43|2882.45|2869.45|32
1622716540000|2021-06-03 10:35:40|2883.01|2870.01|2883.27|2870.27|2883.31|2870.31|2882.77|2869.77|28
1622716550000|2021-06-03 10:35:50|2883.21|2870.21|2882.18|2869.18|2883.21|2870.21|2882.18|2869.18|19
1622716560000|2021-06-03 10:36:00|2882.22|2869.22|2882.57|2869.57|2882.64|2869.64|2882.1|2869.1|35
1622716570000|2021-06-03 10:36:10|2882.61|2869.61|2883.04|2870.04|2883.14|2870.14|2882.47|2869.47|27
1622716580000|2021-06-03 10:36:20|2883.05|2870.05|2883.14|2870.14|2883.16|2870.16|2883.01|2870.01|18
1622716590000|2021-06-03 10:36:30|2883.15|2870.15|2883.95|2870.95|2884.37|2871.37|2883.15|2870.15|24
1622716600000|2021-06-03 10:36:40|2883.82|2870.82|2884.29|2871.29|2884.3|2871.3|2883.82|2870.82|21
1622716610000|2021-06-03 10:36:50|2884.3|2871.3|2883.43|2870.43|2884.3|2871.3|2883.24|2870.24|20
1622716620000|2021-06-03 10:37:00|2883.42|2870.42|2883.88|2870.88|2884.05|2871.05|2883.4|2870.4|31
1622716630000|2021-06-03 10:37:10|2883.93|2870.93|2884.66|2871.66|2884.69|2871.69|2883.85|2870.85|22
1622716640000|2021-06-03 10:37:20|2884.62|2871.62|2883.38|2870.38|2884.62|2871.62|2883.33|2870.33|21
1622716650000|2021-06-03 10:37:30|2883.42|2870.42|2881.95|2868.95|2883.99|2870.99|2881.95|2868.95|34
1622716660000|2021-06-03 10:37:40|2881.9|2868.9|2881.11|2868.11|2882.2|2869.2|2880.69|2867.69|30
1622716670000|2021-06-03 10:37:50|2880.77|2867.77|2880.36|2867.36|2881.08|2868.08|2880.12|2867.12|35
1622716680000|2021-06-03 10:38:00|2880.42|2867.42|2880.18|2867.18|2880.82|2867.82|2879.94|2866.94|28
1622716690000|2021-06-03 10:38:10|2880.23|2867.23|2883.39|2870.39|2883.6|2870.6|2880.05|2867.05|27
1622716700000|2021-06-03 10:38:20|2883.41|2870.41|2882.27|2869.27|2884.21|2871.21|2882.04|2869.04|31
1622716710000|2021-06-03 10:38:30|2881.72|2868.72|2881.12|2868.12|2882.14|2869.14|2880.96|2867.96|34
1622716720000|2021-06-03 10:38:40|2881.34|2868.34|2879.83|2866.83|2881.34|2868.34|2879.82|2866.82|31
1622716730000|2021-06-03 10:38:50|2879.68|2866.68|2879.39|2866.39|2879.8|2866.8|2879.1|2866.1|32
1622716740000|2021-06-03 10:39:00|2879.38|2866.38|2878.75|2865.75|2879.38|2866.38|2878.73|2865.73|27
1622716750000|2021-06-03 10:39:10|2878.76|2865.76|2877.06|2864.06|2878.83|2865.83|2877.06|2864.06|29
1622716760000|2021-06-03 10:39:20|2876.99|2863.99|2876.81|2863.81|2876.99|2863.99|2876.37|2863.37|22
1622716770000|2021-06-03 10:39:30|2876.7|2863.7|2877.4|2864.4|2877.4|2864.4|2875.4|2862.4|34
1622716780000|2021-06-03 10:39:40|2877.43|2864.43|2877.67|2864.67|2878.65|2865.65|2877.43|2864.43|30
1622716790000|2021-06-03 10:39:50|2877.4|2864.4|2876.41|2863.41|2877.4|2864.4|2875.88|2862.88|32
1622716800000|2021-06-03 10:40:00|2876.5|2863.5|2877.4|2864.4|2877.41|2864.41|2876.49|2863.49|27
1622716810000|2021-06-03 10:40:10|2877.45|2864.45|2877.84|2864.84|2878.76|2865.76|2877.31|2864.31|38
1622716820000|2021-06-03 10:40:20|2877.78|2864.78|2876.44|2863.44|2877.8|2864.8|2876.34|2863.34|34
1622716830000|2021-06-03 10:40:30|2876.42|2863.42|2876.01|2863.01|2876.42|2863.42|2875.8|2862.8|36
1622716840000|2021-06-03 10:40:40|2876.06|2863.06|2877.13|2864.13|2877.13|2864.13|2876.01|2863.01|35
1622716850000|2021-06-03 10:40:50|2877.14|2864.14|2876.67|2863.67|2877.14|2864.14|2876.58|2863.58|26
1622716860000|2021-06-03 10:41:00|2876.64|2863.64|2876|2863|2876.64|2863.64|2875.08|2862.08|30
1622716870000|2021-06-03 10:41:10|2876.04|2863.04|2876.51|2863.51|2876.51|2863.51|2876|2863|27
1622716880000|2021-06-03 10:41:20|2876.54|2863.54|2876.05|2863.05|2876.54|2863.54|2876.05|2863.05|22
1622716890000|2021-06-03 10:41:30|2876|2863|2875.14|2862.14|2876|2863|2875.14|2862.14|35
1622716900000|2021-06-03 10:41:40|2875.13|2862.13|2874.96|2861.96|2875.13|2862.13|2874.57|2861.57|25
1622716910000|2021-06-03 10:41:50|2874.85|2861.85|2874.54|2861.54|2874.9|2861.9|2873.72|2860.72|30
1622716920000|2021-06-03 10:42:00|2874.49|2861.49|2875.56|2862.56|2875.95|2862.95|2874.46|2861.46|27
1622716930000|2021-06-03 10:42:10|2875.57|2862.57|2875.02|2862.02|2875.66|2862.66|2874.91|2861.91|27
1622716940000|2021-06-03 10:42:20|2875.06|2862.06|2874.28|2861.28|2875.06|2862.06|2874.16|2861.16|29
1622716950000|2021-06-03 10:42:30|2874.25|2861.25|2873.76|2860.76|2874.25|2861.25|2873.64|2860.64|25
1622716960000|2021-06-03 10:42:40|2873.74|2860.74|2872.31|2859.31|2873.85|2860.85|2872.13|2859.13|36
1622716970000|2021-06-03 10:42:50|2870.6|2857.6|2869.64|2856.64|2871.03|2858.03|2869.42|2856.42|28
1622716980000|2021-06-03 10:43:00|2869.63|2856.63|2870.19|2857.19|2871.67|2858.67|2869.63|2856.63|32
1622716990000|2021-06-03 10:43:10|2870.09|2857.09|2871.18|2858.18|2871.18|2858.18|2869.73|2856.73|34
1622717000000|2021-06-03 10:43:20|2871.49|2858.49|2871.64|2858.64|2872.39|2859.39|2870.82|2857.82|39
1622717010000|2021-06-03 10:43:30|2871.69|2858.69|2871.76|2858.76|2871.93|2858.93|2871.51|2858.51|25
1622717020000|2021-06-03 10:43:40|2871.81|2858.81|2873.11|2860.11|2873.13|2860.13|2871.49|2858.49|30
1622717030000|2021-06-03 10:43:50|2873.14|2860.14|2874.27|2861.27|2874.31|2861.31|2872.91|2859.91|32
1622717040000|2021-06-03 10:44:00|2874.37|2861.37|2874.52|2861.52|2874.84|2861.84|2874.37|2861.37|24
1622717050000|2021-06-03 10:44:10|2874.38|2861.38|2874.2|2861.2|2875.36|2862.36|2874.07|2861.07|33
1622717060000|2021-06-03 10:44:20|2874.38|2861.38|2873.92|2860.92|2874.65|2861.65|2873.29|2860.29|36
1622717070000|2021-06-03 10:44:30|2873.91|2860.91|2874.27|2861.27|2874.32|2861.32|2873.91|2860.91|26
1622717080000|2021-06-03 10:44:40|2874.32|2861.32|2874.26|2861.26|2874.42|2861.42|2874.17|2861.17|12
1622717090000|2021-06-03 10:44:50|2874.34|2861.34|2874.17|2861.17|2874.34|2861.34|2874.03|2861.03|12
1622717100000|2021-06-03 10:45:00|2874.04|2861.04|2875.56|2862.56|2875.56|2862.56|2873.98|2860.98|20
1622717110000|2021-06-03 10:45:10|2875.71|2862.71|2876.03|2863.03|2876.31|2863.31|2875.56|2862.56|18
1622717120000|2021-06-03 10:45:20|2876.22|2863.22|2875.95|2862.95|2876.48|2863.48|2875.91|2862.91|20
1622717130000|2021-06-03 10:45:30|2875.98|2862.98|2876.34|2863.34|2876.4|2863.4|2875.97|2862.97|25
1622717140000|2021-06-03 10:45:40|2876.36|2863.36|2876.64|2863.64|2876.92|2863.92|2876.28|2863.28|25
1622717150000|2021-06-03 10:45:50|2876.66|2863.66|2876.72|2863.72|2876.72|2863.72|2876.44|2863.44|30
1622717160000|2021-06-03 10:46:00|2876.77|2863.77|2876.76|2863.76|2876.91|2863.91|2876.73|2863.73|12
1622717170000|2021-06-03 10:46:10|2876.74|2863.74|2877.28|2864.28|2877.55|2864.55|2876.74|2863.74|22
1622717180000|2021-06-03 10:46:20|2877.55|2864.55|2877.21|2864.21|2877.57|2864.57|2876.91|2863.91|10
1622717190000|2021-06-03 10:46:30|2877.24|2864.24|2878.73|2865.73|2878.73|2865.73|2877.24|2864.24|24
1622717200000|2021-06-03 10:46:40|2878.72|2865.72|2878.81|2865.81|2878.81|2865.81|2878.16|2865.16|28
1622717210000|2021-06-03 10:46:50|2878.64|2865.64|2878.55|2865.55|2879.37|2866.37|2878.36|2865.36|27
1622717220000|2021-06-03 10:47:00|2878.52|2865.52|2879.16|2866.16|2879.16|2866.16|2877.96|2864.96|26
1622717230000|2021-06-03 10:47:10|2879.17|2866.17|2878.35|2865.35|2879.57|2866.57|2878.13|2865.13|34
1622717240000|2021-06-03 10:47:20|2878.25|2865.25|2877.36|2864.36|2878.25|2865.25|2877.28|2864.28|36
1622717250000|2021-06-03 10:47:30|2877.37|2864.37|2876.99|2863.99|2877.4|2864.4|2876.52|2863.52|31
1622717260000|2021-06-03 10:47:40|2876.97|2863.97|2877.87|2864.87|2877.87|2864.87|2876.96|2863.96|27
1622717270000|2021-06-03 10:47:50|2877.92|2864.92|2877.99|2864.99|2878.18|2865.18|2877.79|2864.79|26
1622717280000|2021-06-03 10:48:00|2877.93|2864.93|2880.63|2867.63|2880.63|2867.63|2877.93|2864.93|37
1622717290000|2021-06-03 10:48:10|2880.65|2867.65|2880.93|2867.93|2880.98|2867.98|2880.25|2867.25|33
1622717300000|2021-06-03 10:48:20|2880.86|2867.86|2881.15|2868.15|2881.35|2868.35|2880.83|2867.83|26
1622717310000|2021-06-03 10:48:30|2881.16|2868.16|2880.11|2867.11|2881.16|2868.16|2879.47|2866.47|34
1622717320000|2021-06-03 10:48:40|2880.27|2867.27|2882.51|2869.51|2882.55|2869.55|2880.2|2867.2|25
1622717330000|2021-06-03 10:48:50|2882.57|2869.57|2882.16|2869.16|2882.66|2869.66|2881.96|2868.96|23
1622717340000|2021-06-03 10:49:00|2882.18|2869.18|2883.73|2870.73|2884.32|2871.32|2882.18|2869.18|33
1622717350000|2021-06-03 10:49:10|2883.68|2870.68|2882.29|2869.29|2884.06|2871.06|2882.23|2869.23|30
1622717360000|2021-06-03 10:49:20|2882.25|2869.25|2881.02|2868.02|2882.25|2869.25|2880.94|2867.94|28
1622717370000|2021-06-03 10:49:30|2881.01|2868.01|2881.33|2868.33|2881.55|2868.55|2880.23|2867.23|35
1622717380000|2021-06-03 10:49:40|2881.34|2868.34|2881.69|2868.69|2881.8|2868.8|2881.34|2868.34|29
1622717390000|2021-06-03 10:49:50|2881.75|2868.75|2881.78|2868.78|2882|2869|2881.67|2868.67|29
1622717400000|2021-06-03 10:50:00|2881.77|2868.77|2881.58|2868.58|2881.97|2868.97|2881.5|2868.5|29
1622717410000|2021-06-03 10:50:10|2881.55|2868.55|2880.01|2867.01|2881.57|2868.57|2879.63|2866.63|31
1622717420000|2021-06-03 10:50:20|2879.99|2866.99|2879.6|2866.6|2880.07|2867.07|2879.49|2866.49|16
1622717430000|2021-06-03 10:50:30|2879.53|2866.53|2877.85|2864.85|2879.53|2866.53|2877.78|2864.78|28
1622717440000|2021-06-03 10:50:40|2877.7|2864.7|2877.45|2864.45|2877.7|2864.7|2877|2864|30
1622717450000|2021-06-03 10:50:50|2877.44|2864.44|2877.34|2864.34|2877.53|2864.53|2877.16|2864.16|22
1622717460000|2021-06-03 10:51:00|2877.37|2864.37|2877.84|2864.84|2877.95|2864.95|2877.37|2864.37|25
1622717470000|2021-06-03 10:51:10|2877.73|2864.73|2876.77|2863.77|2877.8|2864.8|2876.29|2863.29|24
1622717480000|2021-06-03 10:51:20|2876.79|2863.79|2876.49|2863.49|2876.79|2863.79|2876.27|2863.27|21
1622717490000|2021-06-03 10:51:30|2876.55|2863.55|2877.68|2864.68|2877.83|2864.83|2876.35|2863.35|26
1622717500000|2021-06-03 10:51:40|2877.63|2864.63|2877.62|2864.62|2877.87|2864.87|2877.3|2864.3|24
1622717510000|2021-06-03 10:51:50|2877.65|2864.65|2877.68|2864.68|2877.84|2864.84|2877.42|2864.42|29
1622717520000|2021-06-03 10:52:00|2877.67|2864.67|2877.87|2864.87|2877.87|2864.87|2877.49|2864.49|18
1622717530000|2021-06-03 10:52:10|2877.94|2864.94|2880.04|2867.04|2880.04|2867.04|2877.92|2864.92|22
1622717540000|2021-06-03 10:52:20|2879.98|2866.98|2879.97|2866.97|2880.12|2867.12|2879.49|2866.49|29
1622717550000|2021-06-03 10:52:30|2879.91|2866.91|2880.35|2867.35|2880.42|2867.42|2879.79|2866.79|26
1622717560000|2021-06-03 10:52:40|2880.37|2867.37|2881.59|2868.59|2881.59|2868.59|2880.37|2867.37|23
1622717570000|2021-06-03 10:52:50|2881.79|2868.79|2881.77|2868.77|2882.09|2869.09|2881.37|2868.37|28
1622717580000|2021-06-03 10:53:00|2881.76|2868.76|2881.49|2868.49|2881.86|2868.86|2880.74|2867.74|35
1622717590000|2021-06-03 10:53:10|2881.5|2868.5|2882.09|2869.09|2882.28|2869.28|2881.39|2868.39|30
1622717600000|2021-06-03 10:53:20|2882.1|2869.1|2884|2871|2884.05|2871.05|2882.1|2869.1|29
1622717610000|2021-06-03 10:53:30|2884.01|2871.01|2884.08|2871.08|2884.26|2871.26|2884.01|2871.01|15
1622717620000|2021-06-03 10:53:40|2883.86|2870.86|2883.97|2870.97|2884.16|2871.16|2883.8|2870.8|15
1622717630000|2021-06-03 10:53:50|2883.95|2870.95|2885.62|2872.62|2885.62|2872.62|2883.6|2870.6|24
1622717640000|2021-06-03 10:54:00|2885.67|2872.67|2885.48|2872.48|2886.93|2873.93|2885.48|2872.48|31
1622717650000|2021-06-03 10:54:10|2885.5|2872.5|2884.07|2871.07|2885.5|2872.5|2884.07|2871.07|23
1622717660000|2021-06-03 10:54:20|2884.04|2871.04|2884.97|2871.97|2884.97|2871.97|2883.98|2870.98|23
1622717670000|2021-06-03 10:54:30|2885.1|2872.1|2885.76|2872.76|2885.92|2872.92|2885.1|2872.1|30
1622717680000|2021-06-03 10:54:40|2885.78|2872.78|2886.15|2873.15|2886.25|2873.25|2885.02|2872.02|36
1622717690000|2021-06-03 10:54:50|2886.22|2873.22|2886.91|2873.91|2887.07|2874.07|2886.08|2873.08|28
1622717700000|2021-06-03 10:55:00|2886.89|2873.89|2885.68|2872.68|2886.89|2873.89|2885.09|2872.09|33
1622717710000|2021-06-03 10:55:10|2885.73|2872.73|2886.88|2873.88|2887.14|2874.14|2885.71|2872.71|36
1622717720000|2021-06-03 10:55:20|2886.8|2873.8|2887.61|2874.61|2887.61|2874.61|2886.5|2873.5|34
1622717730000|2021-06-03 10:55:30|2887.63|2874.63|2885.78|2872.78|2887.64|2874.64|2885.78|2872.78|30
1622717740000|2021-06-03 10:55:40|2885.82|2872.82|2886.44|2873.44|2886.44|2873.44|2885.48|2872.48|34
1622717750000|2021-06-03 10:55:50|2886.46|2873.46|2886.34|2873.34|2886.47|2873.47|2886.31|2873.31|14
1622717760000|2021-06-03 10:56:00|2886.33|2873.33|2886.53|2873.53|2886.6|2873.6|2886.28|2873.28|19
1622717770000|2021-06-03 10:56:10|2886.51|2873.51|2886.61|2873.61|2886.84|2873.84|2886.51|2873.51|24
1622717780000|2021-06-03 10:56:20|2886.52|2873.52|2886.76|2873.76|2886.76|2873.76|2886.44|2873.44|25
1622717790000|2021-06-03 10:56:30|2886.73|2873.73|2886.84|2873.84|2886.95|2873.95|2886.65|2873.65|26
1622717800000|2021-06-03 10:56:40|2886.85|2873.85|2886.33|2873.33|2886.99|2873.99|2886.33|2873.33|28
1622717810000|2021-06-03 10:56:50|2886.36|2873.36|2885.82|2872.82|2886.36|2873.36|2884.98|2871.98|31
1622717820000|2021-06-03 10:57:00|2886.32|2873.32|2886.47|2873.47|2886.73|2873.73|2886.09|2873.09|21
1622717830000|2021-06-03 10:57:10|2886.39|2873.39|2887.28|2874.28|2887.32|2874.32|2886.36|2873.36|32
1622717840000|2021-06-03 10:57:20|2887.27|2874.27|2887.71|2874.71|2888.43|2875.43|2887.27|2874.27|31
1622717850000|2021-06-03 10:57:30|2887.76|2874.76|2888.4|2875.4|2888.4|2875.4|2887.63|2874.63|34
1622717860000|2021-06-03 10:57:40|2888.44|2875.44|2888.34|2875.34|2888.77|2875.77|2888.27|2875.27|25
1622717870000|2021-06-03 10:57:50|2888.36|2875.36|2887.75|2874.75|2888.36|2875.36|2887.63|2874.63|30
1622717880000|2021-06-03 10:58:00|2887.83|2874.83|2888.05|2875.05|2888.1|2875.1|2887.66|2874.66|31
1622717890000|2021-06-03 10:58:10|2888.04|2875.04|2887.05|2874.05|2888.07|2875.07|2887.01|2874.01|28
1622717900000|2021-06-03 10:58:20|2886.93|2873.93|2885.82|2872.82|2886.93|2873.93|2885.82|2872.82|22
1622717910000|2021-06-03 10:58:30|2885.85|2872.85|2883.14|2870.14|2886|2873|2882.97|2869.97|29
1622717920000|2021-06-03 10:58:40|2883.2|2870.2|2883.68|2870.68|2884.58|2871.58|2883.2|2870.2|31
1622717930000|2021-06-03 10:58:50|2883.74|2870.74|2883.14|2870.14|2884.37|2871.37|2882.86|2869.86|34
1622717940000|2021-06-03 10:59:00|2883.39|2870.39|2881.65|2868.65|2883.39|2870.39|2881.65|2868.65|30
1622717950000|2021-06-03 10:59:10|2881.71|2868.71|2880.68|2867.68|2881.71|2868.71|2880.42|2867.42|32
1622717960000|2021-06-03 10:59:20|2880.75|2867.75|2883.16|2870.16|2883.26|2870.26|2880.75|2867.75|33
1622717970000|2021-06-03 10:59:30|2883.12|2870.12|2881.84|2868.84|2883.25|2870.25|2881.84|2868.84|37
1622717980000|2021-06-03 10:59:40|2881.96|2868.96|2882.32|2869.32|2882.82|2869.82|2881.69|2868.69|30
1622717990000|2021-06-03 10:59:50|2882.33|2869.33|2881.81|2868.81|2882.41|2869.41|2881.65|2868.65|32
1622718000000|2021-06-03 11:00:00|2881.7|2868.7|2882.72|2869.72|2883.94|2870.94|2881.43|2868.43|38
1622718010000|2021-06-03 11:00:10|2882.63|2869.63|2883.05|2870.05|2883.05|2870.05|2882.54|2869.54|25
1622718020000|2021-06-03 11:00:20|2883.5|2870.5|2884.36|2871.36|2884.5|2871.5|2883.04|2870.04|34
1622718030000|2021-06-03 11:00:30|2884.53|2871.53|2883.16|2870.16|2885.21|2872.21|2883.06|2870.06|29
1622718040000|2021-06-03 11:00:40|2883.34|2870.34|2882.94|2869.94|2883.34|2870.34|2882.68|2869.68|28
1622718050000|2021-06-03 11:00:50|2882.99|2869.99|2884.38|2871.38|2884.81|2871.81|2882.84|2869.84|28
1622718060000|2021-06-03 11:01:00|2884.72|2871.72|2884.24|2871.24|2884.72|2871.72|2883.67|2870.67|33
1622718070000|2021-06-03 11:01:10|2884.34|2871.34|2885.4|2872.4|2885.83|2872.83|2884.34|2871.34|37
1622718080000|2021-06-03 11:01:20|2886.46|2873.46|2884.36|2871.36|2886.46|2873.46|2884.21|2871.21|32
1622718090000|2021-06-03 11:01:30|2884.28|2871.28|2884.13|2871.13|2884.38|2871.38|2883.93|2870.93|29
1622718100000|2021-06-03 11:01:40|2884.01|2871.01|2883.88|2870.88|2884.07|2871.07|2883.58|2870.58|32
1622718110000|2021-06-03 11:01:50|2883.87|2870.87|2882.78|2869.78|2883.87|2870.87|2882.62|2869.62|35
1622718120000|2021-06-03 11:02:00|2882.66|2869.66|2883.15|2870.15|2883.98|2870.98|2882.64|2869.64|32
1622718130000|2021-06-03 11:02:10|2883.16|2870.16|2884.01|2871.01|2884.53|2871.53|2883.16|2870.16|32
1622718140000|2021-06-03 11:02:20|2884|2871|2882.68|2869.68|2884|2871|2882.47|2869.47|32
1622718150000|2021-06-03 11:02:30|2882.64|2869.64|2882.08|2869.08|2882.66|2869.66|2882.03|2869.03|35
1622718160000|2021-06-03 11:02:40|2882.06|2869.06|2882.69|2869.69|2882.99|2869.99|2881.99|2868.99|31
1622718170000|2021-06-03 11:02:50|2882.68|2869.68|2881.76|2868.76|2882.69|2869.69|2881.76|2868.76|31
1622718180000|2021-06-03 11:03:00|2881.77|2868.77|2879.92|2866.92|2881.82|2868.82|2879.75|2866.75|30
1622718190000|2021-06-03 11:03:10|2879.88|2866.88|2880.92|2867.92|2881.19|2868.19|2879.79|2866.79|33
1622718200000|2021-06-03 11:03:20|2880.72|2867.72|2879.67|2866.67|2881.15|2868.15|2879.52|2866.52|36
1622718210000|2021-06-03 11:03:30|2879.68|2866.68|2878.99|2865.99|2879.71|2866.71|2878.65|2865.65|35
1622718220000|2021-06-03 11:03:40|2878.98|2865.98|2878.81|2865.81|2878.98|2865.98|2878.36|2865.36|34
1622718230000|2021-06-03 11:03:50|2878.84|2865.84|2877.79|2864.79|2878.84|2865.84|2877.66|2864.66|30
1622718240000|2021-06-03 11:04:00|2877.42|2864.42|2878.22|2865.22|2878.61|2865.61|2876.68|2863.68|33
1622718250000|2021-06-03 11:04:10|2878.14|2865.14|2878.91|2865.91|2878.91|2865.91|2877.01|2864.01|38
1622718260000|2021-06-03 11:04:20|2879.08|2866.08|2877.67|2864.67|2879.32|2866.32|2877.45|2864.45|35
1622718270000|2021-06-03 11:04:30|2877.5|2864.5|2877.12|2864.12|2878.03|2865.03|2877.06|2864.06|29
1622718280000|2021-06-03 11:04:40|2877.08|2864.08|2875.64|2862.64|2877.89|2864.89|2875.62|2862.62|35
1622718290000|2021-06-03 11:04:50|2875.65|2862.65|2875.53|2862.53|2876.04|2863.04|2875.36|2862.36|24
1622718300000|2021-06-03 11:05:00|2875.41|2862.41|2874.32|2861.32|2875.46|2862.46|2874.32|2861.32|31
1622718310000|2021-06-03 11:05:10|2874.44|2861.44|2873.94|2860.94|2874.62|2861.62|2873.85|2860.85|37
1622718320000|2021-06-03 11:05:20|2873.91|2860.91|2872.81|2859.81|2873.93|2860.93|2871.44|2858.44|36
1622718330000|2021-06-03 11:05:30|2872.88|2859.88|2872.15|2859.15|2874.38|2861.38|2871.93|2858.93|35
1622718340000|2021-06-03 11:05:40|2872.18|2859.18|2865.95|2852.95|2872.19|2859.19|2865.74|2852.74|32
1622718350000|2021-06-03 11:05:50|2865.89|2852.89|2864.19|2851.19|2866.82|2853.82|2864.07|2851.07|35
1622718360000|2021-06-03 11:06:00|2864.47|2851.47|2862.22|2849.22|2864.52|2851.52|2862.21|2849.21|34
1622718370000|2021-06-03 11:06:10|2862.14|2849.14|2857.01|2844.01|2862.14|2849.14|2857.01|2844.01|36
1622718380000|2021-06-03 11:06:20|2857.81|2844.81|2859.41|2846.41|2860.19|2847.19|2856.7|2843.7|38
1622718390000|2021-06-03 11:06:30|2859.54|2846.54|2860.14|2847.14|2860.17|2847.17|2859.36|2846.36|36
1622718400000|2021-06-03 11:06:40|2860.16|2847.16|2859.27|2846.27|2860.36|2847.36|2859.03|2846.03|31
1622718410000|2021-06-03 11:06:50|2859.22|2846.22|2857.03|2844.03|2859.23|2846.23|2856.29|2843.29|34
1622718420000|2021-06-03 11:07:00|2858.1|2845.1|2855.14|2842.14|2858.1|2845.1|2854.56|2841.56|39
1622718430000|2021-06-03 11:07:10|2855.16|2842.16|2854.67|2841.67|2855.77|2842.77|2854.67|2841.67|38
1622718440000|2021-06-03 11:07:20|2854.69|2841.69|2853.95|2840.95|2854.69|2841.69|2853.9|2840.9|37
1622718450000|2021-06-03 11:07:30|2854.01|2841.01|2854.79|2841.79|2855.08|2842.08|2853.96|2840.96|32
1622718460000|2021-06-03 11:07:40|2854.71|2841.71|2852.11|2839.11|2854.91|2841.91|2851.86|2838.86|34
1622718470000|2021-06-03 11:07:50|2852.08|2839.08|2847.57|2834.57|2852.23|2839.23|2847.1|2834.1|37
1622718480000|2021-06-03 11:08:00|2847.66|2834.66|2842.74|2829.74|2847.81|2834.81|2842.23|2829.23|39
1622718490000|2021-06-03 11:08:10|2843.16|2830.16|2838.49|2825.49|2843.31|2830.31|2837.39|2824.39|37
1622718500000|2021-06-03 11:08:20|2838.58|2825.58|2840.49|2827.49|2841.4|2828.4|2838.23|2825.23|39
1622718510000|2021-06-03 11:08:30|2840.13|2827.13|2842.17|2829.17|2842.29|2829.29|2839.98|2826.98|37
1622718520000|2021-06-03 11:08:40|2842.32|2829.32|2844.61|2831.61|2844.91|2831.91|2842.32|2829.32|38
1622718530000|2021-06-03 11:08:50|2845.05|2832.05|2847.1|2834.1|2847.1|2834.1|2845.05|2832.05|37
1622718540000|2021-06-03 11:09:00|2847.13|2834.13|2848.08|2835.08|2849.76|2836.76|2846.93|2833.93|35
1622718550000|2021-06-03 11:09:10|2847.89|2834.89|2848|2835|2848.56|2835.56|2847.51|2834.51|36
1622718560000|2021-06-03 11:09:20|2847.98|2834.98|2845.91|2832.91|2848.06|2835.06|2845.06|2832.06|37
1622718570000|2021-06-03 11:09:30|2846.1|2833.1|2845.8|2832.8|2847.64|2834.64|2845.33|2832.33|32
1622718580000|2021-06-03 11:09:40|2845.77|2832.77|2844.94|2831.94|2845.77|2832.77|2844.53|2831.53|33
1622718590000|2021-06-03 11:09:50|2844.83|2831.83|2845.37|2832.37|2845.37|2832.37|2844.65|2831.65|32
1622718600000|2021-06-03 11:10:00|2845.18|2832.18|2848.22|2835.22|2848.33|2835.33|2845.02|2832.02|35
1622718610000|2021-06-03 11:10:10|2848.28|2835.28|2848.14|2835.14|2848.28|2835.28|2847.19|2834.19|33
1622718620000|2021-06-03 11:10:20|2848.21|2835.21|2845.75|2832.75|2848.72|2835.72|2845.75|2832.75|29
1622718630000|2021-06-03 11:10:30|2845.55|2832.55|2844.97|2831.97|2846.36|2833.36|2844.89|2831.89|35
1622718640000|2021-06-03 11:10:40|2844.71|2831.71|2845.66|2832.66|2845.73|2832.73|2844.5|2831.5|33
1622718650000|2021-06-03 11:10:50|2845.61|2832.61|2845.01|2832.01|2846.24|2833.24|2845.01|2832.01|30
1622718660000|2021-06-03 11:11:00|2844.94|2831.94|2842.37|2829.37|2845.3|2832.3|2842.3|2829.3|31
1622718670000|2021-06-03 11:11:10|2842.43|2829.43|2842.35|2829.35|2843.72|2830.72|2841.84|2828.84|33
1622718680000|2021-06-03 11:11:20|2842.16|2829.16|2845.31|2832.31|2845.31|2832.31|2842.16|2829.16|31
1622718690000|2021-06-03 11:11:30|2845.34|2832.34|2844.2|2831.2|2846.01|2833.01|2844.17|2831.17|32
1622718700000|2021-06-03 11:11:40|2844.21|2831.21|2844.93|2831.93|2845.67|2832.67|2844.21|2831.21|35
1622718710000|2021-06-03 11:11:50|2844.9|2831.9|2846.29|2833.29|2846.29|2833.29|2844.9|2831.9|26
1622718720000|2021-06-03 11:12:00|2846.33|2833.33|2844.72|2831.72|2846.46|2833.46|2844.5|2831.5|32
1622718730000|2021-06-03 11:12:10|2844.82|2831.82|2844.71|2831.71|2844.89|2831.89|2843.87|2830.87|35
1622718740000|2021-06-03 11:12:20|2844.8|2831.8|2845.39|2832.39|2846|2833|2844.75|2831.75|29
1622718750000|2021-06-03 11:12:30|2845.02|2832.02|2845.95|2832.95|2845.98|2832.98|2844.61|2831.61|24
1622718760000|2021-06-03 11:12:40|2845.89|2832.89|2847.73|2834.73|2847.73|2834.73|2845.84|2832.84|22
1622718770000|2021-06-03 11:12:50|2847.38|2834.38|2848.86|2835.86|2848.86|2835.86|2847.38|2834.38|33
1622718780000|2021-06-03 11:13:00|2848.93|2835.93|2849.36|2836.36|2849.46|2836.46|2848.53|2835.53|30
1622718790000|2021-06-03 11:13:10|2849.4|2836.4|2849.69|2836.69|2849.76|2836.76|2847.93|2834.93|32
1622718800000|2021-06-03 11:13:20|2849.72|2836.72|2850.13|2837.13|2850.35|2837.35|2849.64|2836.64|34
1622718810000|2021-06-03 11:13:30|2850.14|2837.14|2851.61|2838.61|2851.62|2838.62|2850.14|2837.14|21
1622718820000|2021-06-03 11:13:40|2851.63|2838.63|2852.81|2839.81|2852.81|2839.81|2851.63|2838.63|25
1622718830000|2021-06-03 11:13:50|2852.76|2839.76|2853.09|2840.09|2853.09|2840.09|2852.39|2839.39|28
1622718840000|2021-06-03 11:14:00|2853.1|2840.1|2852.48|2839.48|2853.17|2840.17|2851.93|2838.93|31
1622718850000|2021-06-03 11:14:10|2852.67|2839.67|2852.1|2839.1|2853.14|2840.14|2852.07|2839.07|34
1622718860000|2021-06-03 11:14:20|2851.95|2838.95|2850.89|2837.89|2852.11|2839.11|2850.84|2837.84|34
1622718870000|2021-06-03 11:14:30|2850.91|2837.91|2853|2840|2853|2840|2850.89|2837.89|23
1622718880000|2021-06-03 11:14:40|2853.01|2840.01|2853.01|2840.01|2853.1|2840.1|2852.99|2839.99|14
1622718890000|2021-06-03 11:14:50|2852.99|2839.99|2857.64|2844.64|2859.08|2846.08|2852.97|2839.97|35
1622718900000|2021-06-03 11:15:00|2857.41|2844.41|2857.48|2844.48|2858.45|2845.45|2857.08|2844.08|39
1622718910000|2021-06-03 11:15:10|2857.51|2844.51|2857.23|2844.23|2857.64|2844.64|2856.8|2843.8|33
1622718920000|2021-06-03 11:15:20|2857.28|2844.28|2856.6|2843.6|2857.28|2844.28|2856.31|2843.31|33
1622718930000|2021-06-03 11:15:30|2856.65|2843.65|2855.35|2842.35|2856.68|2843.68|2854.66|2841.66|30
1622718940000|2021-06-03 11:15:40|2855.15|2842.15|2855.21|2842.21|2855.54|2842.54|2854.56|2841.56|37
1622718950000|2021-06-03 11:15:50|2855.24|2842.24|2855.97|2842.97|2856.41|2843.41|2855.24|2842.24|31
1622718960000|2021-06-03 11:16:00|2856.01|2843.01|2858.21|2845.21|2858.21|2845.21|2855.97|2842.97|29
1622718970000|2021-06-03 11:16:10|2858.39|2845.39|2857.56|2844.56|2858.4|2845.4|2857.56|2844.56|35
1622718980000|2021-06-03 11:16:20|2857.63|2844.63|2856.37|2843.37|2857.63|2844.63|2856.34|2843.34|27
1622718990000|2021-06-03 11:16:30|2856.49|2843.49|2856.61|2843.61|2856.66|2843.66|2856.11|2843.11|27
1622719000000|2021-06-03 11:16:40|2856.59|2843.59|2855.16|2842.16|2856.59|2843.59|2855.11|2842.11|31
1622719010000|2021-06-03 11:16:50|2855.14|2842.14|2854.21|2841.21|2855.27|2842.27|2854.19|2841.19|25
1622719020000|2021-06-03 11:17:00|2854.39|2841.39|2854.07|2841.07|2854.39|2841.39|2854.01|2841.01|18
1622719030000|2021-06-03 11:17:10|2854.08|2841.08|2852.24|2839.24|2854.12|2841.12|2852.07|2839.07|21
1622719040000|2021-06-03 11:17:20|2852.05|2839.05|2850.03|2837.03|2852.05|2839.05|2849.98|2836.98|26
1622719050000|2021-06-03 11:17:30|2850.01|2837.01|2849.5|2836.5|2850.09|2837.09|2849.34|2836.34|15
1622719060000|2021-06-03 11:17:40|2849.3|2836.3|2846.3|2833.3|2849.31|2836.31|2846.3|2833.3|29
1622719070000|2021-06-03 11:17:50|2846.68|2833.68|2846.41|2833.41|2847.01|2834.01|2846.4|2833.4|23
1622719080000|2021-06-03 11:18:00|2846.36|2833.36|2846.37|2833.37|2846.77|2833.77|2846.18|2833.18|20
1622719090000|2021-06-03 11:18:10|2846.32|2833.32|2842.37|2829.37|2846.66|2833.66|2842.37|2829.37|29
1622719100000|2021-06-03 11:18:20|2842.29|2829.29|2840.68|2827.68|2842.45|2829.45|2840.65|2827.65|31
1622719110000|2021-06-03 11:18:30|2840.56|2827.56|2841.23|2828.23|2841.23|2828.23|2840.56|2827.56|30
1622719120000|2021-06-03 11:18:40|2841.22|2828.22|2843.9|2830.9|2844.67|2831.67|2840.97|2827.97|36
1622719130000|2021-06-03 11:18:50|2843.48|2830.48|2844.59|2831.59|2844.59|2831.59|2843.05|2830.05|36
1622719140000|2021-06-03 11:19:00|2844.6|2831.6|2845.07|2832.07|2845.07|2832.07|2844.51|2831.51|28
1622719150000|2021-06-03 11:19:10|2845.74|2832.74|2845.21|2832.21|2846.39|2833.39|2844.89|2831.89|36
1622719160000|2021-06-03 11:19:20|2845.22|2832.22|2843.16|2830.16|2845.22|2832.22|2843.16|2830.16|29
1622719170000|2021-06-03 11:19:30|2843.09|2830.09|2842.04|2829.04|2843.39|2830.39|2841.97|2828.97|22
1622719180000|2021-06-03 11:19:40|2842.14|2829.14|2842.09|2829.09|2842.41|2829.41|2841.84|2828.84|23
1622719190000|2021-06-03 11:19:50|2842.12|2829.12|2842.28|2829.28|2842.76|2829.76|2841.38|2828.38|32
1622719200000|2021-06-03 11:20:00|2842.38|2829.38|2844.33|2831.33|2844.33|2831.33|2842.38|2829.38|28
1622719210000|2021-06-03 11:20:10|2844.25|2831.25|2842.61|2829.61|2845.13|2832.13|2842.61|2829.61|32
1622719220000|2021-06-03 11:20:20|2842.58|2829.58|2841.6|2828.6|2842.58|2829.58|2841.6|2828.6|31
1622719230000|2021-06-03 11:20:30|2841.67|2828.67|2840.82|2827.82|2841.71|2828.71|2840.75|2827.75|27
1622719240000|2021-06-03 11:20:40|2840.42|2827.42|2839.23|2826.23|2840.42|2827.42|2838.44|2825.44|29
1622719250000|2021-06-03 11:20:50|2839.28|2826.28|2839.4|2826.4|2840.59|2827.59|2839.18|2826.18|35
1622719260000|2021-06-03 11:21:00|2839.81|2826.81|2840.68|2827.68|2841.02|2828.02|2839.81|2826.81|36
1622719270000|2021-06-03 11:21:10|2840.67|2827.67|2839.8|2826.8|2840.73|2827.73|2839.8|2826.8|33
1622719280000|2021-06-03 11:21:20|2839.85|2826.85|2839.98|2826.98|2840.09|2827.09|2839.3|2826.3|33
1622719290000|2021-06-03 11:21:30|2839.99|2826.99|2839.97|2826.97|2840.39|2827.39|2839.91|2826.91|29
1622719300000|2021-06-03 11:21:40|2839.93|2826.93|2841.65|2828.65|2841.7|2828.7|2839.9|2826.9|30
1622719310000|2021-06-03 11:21:50|2841.68|2828.68|2842.58|2829.58|2842.91|2829.91|2841.47|2828.47|36
1622719320000|2021-06-03 11:22:00|2842.49|2829.49|2843|2830|2843.58|2830.58|2842.49|2829.49|29
1622719330000|2021-06-03 11:22:10|2843.41|2830.41|2843.19|2830.19|2843.8|2830.8|2842.78|2829.78|30
1622719340000|2021-06-03 11:22:20|2843.22|2830.22|2844.31|2831.31|2844.41|2831.41|2843.22|2830.22|34
1622719350000|2021-06-03 11:22:30|2844.29|2831.29|2839.73|2826.73|2844.29|2831.29|2839.69|2826.69|34
1622719360000|2021-06-03 11:22:40|2839.65|2826.65|2838.32|2825.32|2839.65|2826.65|2838.14|2825.14|34
1622719370000|2021-06-03 11:22:50|2838.11|2825.11|2838.36|2825.36|2838.84|2825.84|2837.89|2824.89|33
1622719380000|2021-06-03 11:23:00|2838.25|2825.25|2840.04|2827.04|2840.24|2827.24|2838.25|2825.25|30
1622719390000|2021-06-03 11:23:10|2840.08|2827.08|2838.51|2825.51|2840.08|2827.08|2838.37|2825.37|33
1622719400000|2021-06-03 11:23:20|2838.42|2825.42|2836.96|2823.96|2838.49|2825.49|2836.52|2823.52|31
1622719410000|2021-06-03 11:23:30|2836.82|2823.82|2834.48|2821.48|2836.96|2823.96|2832.73|2819.73|37
1622719420000|2021-06-03 11:23:40|2834.14|2821.14|2832.75|2819.75|2834.79|2821.79|2832.75|2819.75|36
1622719430000|2021-06-03 11:23:50|2832.68|2819.68|2832.64|2819.64|2833|2820|2830.28|2817.28|38
1622719440000|2021-06-03 11:24:00|2832.34|2819.34|2835.45|2822.45|2835.72|2822.72|2832.11|2819.11|34
1622719450000|2021-06-03 11:24:10|2835.46|2822.46|2834.16|2821.16|2836.08|2823.08|2834.02|2821.02|35
1622719460000|2021-06-03 11:24:20|2834.17|2821.17|2835.61|2822.61|2835.61|2822.61|2834.17|2821.17|29
1622719470000|2021-06-03 11:24:30|2835.6|2822.6|2834.17|2821.17|2835.79|2822.79|2834.16|2821.16|31
1622719480000|2021-06-03 11:24:40|2834.08|2821.08|2833.08|2820.08|2834.08|2821.08|2832.44|2819.44|32
1622719490000|2021-06-03 11:24:50|2833.11|2820.11|2829.58|2816.58|2833.16|2820.16|2829.58|2816.58|34
1622719500000|2021-06-03 11:25:00|2829.22|2816.22|2830.55|2817.55|2830.78|2817.78|2829.21|2816.21|37
1622719510000|2021-06-03 11:25:10|2830.24|2817.24|2828.66|2815.66|2830.52|2817.52|2828.66|2815.66|34
1622719520000|2021-06-03 11:25:20|2828.57|2815.57|2828.24|2815.24|2828.57|2815.57|2827.63|2814.63|35
1622719530000|2021-06-03 11:25:30|2828.25|2815.25|2826.85|2813.85|2829.23|2816.23|2826.6|2813.6|37
1622719540000|2021-06-03 11:25:40|2826.89|2813.89|2828.08|2815.08|2828.96|2815.96|2826.64|2813.64|34
1622719550000|2021-06-03 11:25:50|2828.22|2815.22|2828.18|2815.18|2828.6|2815.6|2827.94|2814.94|30
1622719560000|2021-06-03 11:26:00|2828.04|2815.04|2830.64|2817.64|2830.7|2817.7|2827.55|2814.55|38
1622719570000|2021-06-03 11:26:10|2830.79|2817.79|2826.99|2813.99|2831.02|2818.02|2826.47|2813.47|37
1622719580000|2021-06-03 11:26:20|2827.33|2814.33|2827.32|2814.32|2828.9|2815.9|2827.11|2814.11|36
1622719590000|2021-06-03 11:26:30|2827.07|2814.07|2825.15|2812.15|2827.12|2814.12|2824.93|2811.93|33
1622719600000|2021-06-03 11:26:40|2825.11|2812.11|2826.97|2813.97|2826.97|2813.97|2824.02|2811.02|32
1622719610000|2021-06-03 11:26:50|2827.13|2814.13|2828.03|2815.03|2828.05|2815.05|2826.72|2813.72|37
1622719620000|2021-06-03 11:27:00|2828.02|2815.02|2829.76|2816.76|2830.11|2817.11|2827.74|2814.74|33
1622719630000|2021-06-03 11:27:10|2829.58|2816.58|2827.7|2814.7|2829.58|2816.58|2827.51|2814.51|35
1622719640000|2021-06-03 11:27:20|2827.49|2814.49|2827.47|2814.47|2828.04|2815.04|2826.68|2813.68|37
1622719650000|2021-06-03 11:27:30|2827.43|2814.43|2827.7|2814.7|2827.89|2814.89|2827.41|2814.41|35
1622719660000|2021-06-03 11:27:40|2827.75|2814.75|2829.87|2816.87|2830.03|2817.03|2827.75|2814.75|34
1622719670000|2021-06-03 11:27:50|2830.02|2817.02|2831.05|2818.05|2831.05|2818.05|2830.02|2817.02|35
1622719680000|2021-06-03 11:28:00|2831.84|2818.84|2830.96|2817.96|2831.84|2818.84|2830.78|2817.78|28
1622719690000|2021-06-03 11:28:10|2830.9|2817.9|2832.05|2819.05|2832.56|2819.56|2830.9|2817.9|24
1622719700000|2021-06-03 11:28:20|2832.24|2819.24|2832.05|2819.05|2832.26|2819.26|2831.05|2818.05|36
1622719710000|2021-06-03 11:28:30|2832.13|2819.13|2834.07|2821.07|2834.17|2821.17|2832.13|2819.13|30
1622719720000|2021-06-03 11:28:40|2834|2821|2832.32|2819.32|2834|2821|2832.24|2819.24|29
1622719730000|2021-06-03 11:28:50|2832.24|2819.24|2832.37|2819.37|2832.93|2819.93|2832.24|2819.24|38
1622719740000|2021-06-03 11:29:00|2832.28|2819.28|2834.01|2821.01|2834.1|2821.1|2832.24|2819.24|37
1622719750000|2021-06-03 11:29:10|2833.89|2820.89|2834.19|2821.19|2834.35|2821.35|2833.76|2820.76|33
1622719760000|2021-06-03 11:29:20|2834.16|2821.16|2834.58|2821.58|2834.63|2821.63|2834.06|2821.06|31
1622719770000|2021-06-03 11:29:30|2834.56|2821.56|2835.36|2822.36|2835.67|2822.67|2834.55|2821.55|34
1622719780000|2021-06-03 11:29:40|2835.23|2822.23|2835.55|2822.55|2835.63|2822.63|2834.79|2821.79|30
1622719790000|2021-06-03 11:29:50|2835.57|2822.57|2835.75|2822.75|2836.15|2823.15|2835.5|2822.5|25
1622719800000|2021-06-03 11:30:00|2835.77|2822.77|2834.15|2821.15|2835.78|2822.78|2832.71|2819.71|34
1622719810000|2021-06-03 11:30:10|2834.38|2821.38|2833.04|2820.04|2834.63|2821.63|2832.99|2819.99|33
1622719820000|2021-06-03 11:30:20|2833.21|2820.21|2832.58|2819.58|2833.26|2820.26|2832.4|2819.4|16
1622719830000|2021-06-03 11:30:30|2832.53|2819.53|2832.18|2819.18|2832.53|2819.53|2830.65|2817.65|30
1622719840000|2021-06-03 11:30:40|2832.27|2819.27|2834.02|2821.02|2834.36|2821.36|2832.27|2819.27|35
1622719850000|2021-06-03 11:30:50|2834.04|2821.04|2833.17|2820.17|2834.74|2821.74|2833.14|2820.14|29
1622719860000|2021-06-03 11:31:00|2833.4|2820.4|2835.59|2822.59|2835.79|2822.79|2833.4|2820.4|30
1622719870000|2021-06-03 11:31:10|2835.24|2822.24|2835.71|2822.71|2835.85|2822.85|2835.1|2822.1|29
1622719880000|2021-06-03 11:31:20|2835.8|2822.8|2838.08|2825.08|2838.13|2825.13|2835.76|2822.76|29
1622719890000|2021-06-03 11:31:30|2838.21|2825.21|2839.96|2826.96|2840.17|2827.17|2838.17|2825.17|34
1622719900000|2021-06-03 11:31:40|2839.97|2826.97|2840.3|2827.3|2840.3|2827.3|2839.48|2826.48|29
1622719910000|2021-06-03 11:31:50|2840.31|2827.31|2839.66|2826.66|2840.95|2827.95|2839.6|2826.6|23
1622719920000|2021-06-03 11:32:00|2839.89|2826.89|2837.81|2824.81|2840.08|2827.08|2837.81|2824.81|36
1622719930000|2021-06-03 11:32:10|2837.57|2824.57|2838.79|2825.79|2838.82|2825.82|2837.57|2824.57|24
1622719940000|2021-06-03 11:32:20|2838.86|2825.86|2839.06|2826.06|2839.09|2826.09|2838.82|2825.82|24
1622719950000|2021-06-03 11:32:30|2839.04|2826.04|2839.29|2826.29|2839.43|2826.43|2839.04|2826.04|25
1622719960000|2021-06-03 11:32:40|2839.39|2826.39|2838.98|2825.98|2839.48|2826.48|2838.92|2825.92|35
1622719970000|2021-06-03 11:32:50|2838.99|2825.99|2838.74|2825.74|2839.1|2826.1|2838.03|2825.03|20
1622719980000|2021-06-03 11:33:00|2838.73|2825.73|2838.79|2825.79|2838.81|2825.81|2838.61|2825.61|21
1622719990000|2021-06-03 11:33:10|2838.59|2825.59|2838.81|2825.81|2839.09|2826.09|2838.5|2825.5|22
1622720000000|2021-06-03 11:33:20|2838.78|2825.78|2839.61|2826.61|2839.73|2826.73|2838.54|2825.54|24
1622720010000|2021-06-03 11:33:30|2839.67|2826.67|2840.06|2827.06|2840.07|2827.07|2839.38|2826.38|29
1622720020000|2021-06-03 11:33:40|2840.08|2827.08|2839.53|2826.53|2840.09|2827.09|2839.52|2826.52|22
1622720030000|2021-06-03 11:33:50|2839.51|2826.51|2839.43|2826.43|2840.56|2827.56|2839.43|2826.43|27
1622720040000|2021-06-03 11:34:00|2839.42|2826.42|2841.12|2828.12|2841.16|2828.16|2839.42|2826.42|28
1622720050000|2021-06-03 11:34:10|2841.13|2828.13|2842.09|2829.09|2842.12|2829.12|2840.78|2827.78|27
1622720060000|2021-06-03 11:34:20|2842.08|2829.08|2841.4|2828.4|2842.08|2829.08|2841.19|2828.19|17
1622720070000|2021-06-03 11:34:30|2841.38|2828.38|2841.95|2828.95|2842.1|2829.1|2841.11|2828.11|20
1622720080000|2021-06-03 11:34:40|2842.05|2829.05|2841.99|2828.99|2842.09|2829.09|2841.82|2828.82|18
1622720090000|2021-06-03 11:34:50|2842.04|2829.04|2842.45|2829.45|2842.5|2829.5|2841.56|2828.56|20
1622720100000|2021-06-03 11:35:00|2842.46|2829.46|2842.51|2829.51|2842.66|2829.66|2842.28|2829.28|22
1622720110000|2021-06-03 11:35:10|2842.48|2829.48|2844.08|2831.08|2844.08|2831.08|2842.39|2829.39|27
1622720120000|2021-06-03 11:35:20|2844.14|2831.14|2844.45|2831.45|2844.49|2831.49|2844.14|2831.14|29
1622720130000|2021-06-03 11:35:30|2844.56|2831.56|2844.42|2831.42|2844.67|2831.67|2844.18|2831.18|27
1622720140000|2021-06-03 11:35:40|2844.4|2831.4|2845.2|2832.2|2845.37|2832.37|2844.4|2831.4|30
1622720150000|2021-06-03 11:35:50|2845.36|2832.36|2845.33|2832.33|2845.37|2832.37|2845.06|2832.06|21
1622720160000|2021-06-03 11:36:00|2845.32|2832.32|2843.4|2830.4|2845.34|2832.34|2843.4|2830.4|26
1622720170000|2021-06-03 11:36:10|2843.62|2830.62|2841.86|2828.86|2843.62|2830.62|2841.86|2828.86|16
1622720180000|2021-06-03 11:36:20|2841.82|2828.82|2842.61|2829.61|2842.84|2829.84|2840.36|2827.36|30
1622720190000|2021-06-03 11:36:30|2842.8|2829.8|2843.73|2830.73|2843.78|2830.78|2842.53|2829.53|32
1622720200000|2021-06-03 11:36:40|2843.74|2830.74|2844.16|2831.16|2844.16|2831.16|2843.65|2830.65|29
1622720210000|2021-06-03 11:36:50|2844.09|2831.09|2843.82|2830.82|2844.09|2831.09|2843.8|2830.8|21
1622720220000|2021-06-03 11:37:00|2843.27|2830.27|2844.7|2831.7|2845.1|2832.1|2843.24|2830.24|33
1622720230000|2021-06-03 11:37:10|2844.62|2831.62|2844.84|2831.84|2844.87|2831.87|2844.62|2831.62|14
1622720240000|2021-06-03 11:37:20|2844.82|2831.82|2844.85|2831.85|2844.85|2831.85|2844.49|2831.49|13
1622720250000|2021-06-03 11:37:30|2844.84|2831.84|2844.86|2831.86|2844.86|2831.86|2844.75|2831.75|8
1622720260000|2021-06-03 11:37:40|2844.81|2831.81|2845.4|2832.4|2845.98|2832.98|2844.81|2831.81|19
1622720270000|2021-06-03 11:37:50|2845.38|2832.38|2846.2|2833.2|2846.2|2833.2|2845.38|2832.38|18
1622720280000|2021-06-03 11:38:00|2846.16|2833.16|2846.2|2833.2|2846.2|2833.2|2845.87|2832.87|12
1622720290000|2021-06-03 11:38:10|2846.18|2833.18|2846.74|2833.74|2846.83|2833.83|2846.13|2833.13|19
1622720300000|2021-06-03 11:38:20|2846.73|2833.73|2846.71|2833.71|2846.77|2833.77|2846.59|2833.59|21
1622720310000|2021-06-03 11:38:30|2846.63|2833.63|2846.57|2833.57|2847.22|2834.22|2846.48|2833.48|21
1622720320000|2021-06-03 11:38:40|2846.49|2833.49|2847.51|2834.51|2847.51|2834.51|2846.49|2833.49|19
1622720330000|2021-06-03 11:38:50|2847.47|2834.47|2848.3|2835.3|2848.46|2835.46|2847.47|2834.47|26
1622720340000|2021-06-03 11:39:00|2848.34|2835.34|2849.82|2836.82|2849.89|2836.89|2848.19|2835.19|28
1622720350000|2021-06-03 11:39:10|2849.84|2836.84|2849.65|2836.65|2851.5|2838.5|2849.49|2836.49|32
1622720360000|2021-06-03 11:39:20|2849.7|2836.7|2850.99|2837.99|2851.38|2838.38|2849.7|2836.7|29
1622720370000|2021-06-03 11:39:30|2850.89|2837.89|2850.58|2837.58|2850.89|2837.89|2849.48|2836.48|29
1622720380000|2021-06-03 11:39:40|2850.56|2837.56|2851.02|2838.02|2851.15|2838.15|2850.28|2837.28|33
1622720390000|2021-06-03 11:39:50|2851.07|2838.07|2850.88|2837.88|2851.15|2838.15|2849.98|2836.98|32
1622720400000|2021-06-03 11:40:00|2850.84|2837.84|2850.89|2837.89|2850.98|2837.98|2850.24|2837.24|27
1622720410000|2021-06-03 11:40:10|2850.54|2837.54|2849.37|2836.37|2850.9|2837.9|2849.27|2836.27|31
1622720420000|2021-06-03 11:40:20|2849.35|2836.35|2849.16|2836.16|2849.56|2836.56|2848.98|2835.98|22
1622720430000|2021-06-03 11:40:30|2849.22|2836.22|2849.75|2836.75|2849.76|2836.76|2848.96|2835.96|15
1622720440000|2021-06-03 11:40:40|2849.6|2836.6|2848.99|2835.99|2850.39|2837.39|2848.99|2835.99|21
1622720450000|2021-06-03 11:40:50|2849.01|2836.01|2847.63|2834.63|2849.01|2836.01|2847.41|2834.41|28
1622720460000|2021-06-03 11:41:00|2847.6|2834.6|2848.67|2835.67|2848.87|2835.87|2847.18|2834.18|23
1622720470000|2021-06-03 11:41:10|2848.63|2835.63|2847.39|2834.39|2849.05|2836.05|2847.39|2834.39|26
1622720480000|2021-06-03 11:41:20|2847.96|2834.96|2845.76|2832.76|2847.96|2834.96|2845.76|2832.76|27
1622720490000|2021-06-03 11:41:30|2845.73|2832.73|2844.5|2831.5|2845.73|2832.73|2843.34|2830.34|31
1622720500000|2021-06-03 11:41:40|2844.29|2831.29|2844.08|2831.08|2844.29|2831.29|2842.39|2829.39|28
1622720510000|2021-06-03 11:41:50|2844.12|2831.12|2843.96|2830.96|2845.51|2832.51|2843.96|2830.96|33
1622720520000|2021-06-03 11:42:00|2843.76|2830.76|2844|2831|2844.93|2831.93|2843.76|2830.76|33
1622720530000|2021-06-03 11:42:10|2844.05|2831.05|2843.89|2830.89|2844.05|2831.05|2842.89|2829.89|29
1622720540000|2021-06-03 11:42:20|2844.04|2831.04|2844.59|2831.59|2845.66|2832.66|2843.95|2830.95|33
1622720550000|2021-06-03 11:42:30|2844.51|2831.51|2844.13|2831.13|2845.27|2832.27|2843.53|2830.53|36
1622720560000|2021-06-03 11:42:40|2844.27|2831.27|2842.97|2829.97|2844.27|2831.27|2842.97|2829.97|34
1622720570000|2021-06-03 11:42:50|2843.02|2830.02|2842.82|2829.82|2843.16|2830.16|2842.63|2829.63|34
1622720580000|2021-06-03 11:43:00|2842.84|2829.84|2843.04|2830.04|2843.04|2830.04|2842.59|2829.59|16
1622720590000|2021-06-03 11:43:10|2843.05|2830.05|2843.79|2830.79|2844.3|2831.3|2843.05|2830.05|34
1622720600000|2021-06-03 11:43:20|2843.74|2830.74|2842.29|2829.29|2844.05|2831.05|2842.29|2829.29|30
1622720610000|2021-06-03 11:43:30|2842.25|2829.25|2841.25|2828.25|2842.41|2829.41|2840.86|2827.86|38
1622720620000|2021-06-03 11:43:40|2841.02|2828.02|2842.3|2829.3|2842.6|2829.6|2840.68|2827.68|35
1622720630000|2021-06-03 11:43:50|2842.41|2829.41|2840.14|2827.14|2842.41|2829.41|2839.93|2826.93|37
1622720640000|2021-06-03 11:44:00|2840.21|2827.21|2840.1|2827.1|2840.72|2827.72|2839.09|2826.09|33
1622720650000|2021-06-03 11:44:10|2840.18|2827.18|2840.04|2827.04|2840.2|2827.2|2839.95|2826.95|27
1622720660000|2021-06-03 11:44:20|2840.05|2827.05|2840.84|2827.84|2842.03|2829.03|2839.69|2826.69|29
1622720670000|2021-06-03 11:44:30|2840.54|2827.54|2835.55|2822.55|2840.59|2827.59|2834.61|2821.61|39
1622720680000|2021-06-03 11:44:40|2836.13|2823.13|2837.1|2824.1|2837.4|2824.4|2836.09|2823.09|35
1622720690000|2021-06-03 11:44:50|2837.06|2824.06|2837.39|2824.39|2837.54|2824.54|2836.58|2823.58|32
1622720700000|2021-06-03 11:45:00|2837.43|2824.43|2835.71|2822.71|2837.43|2824.43|2835.58|2822.58|33
1622720710000|2021-06-03 11:45:10|2835.91|2822.91|2834.82|2821.82|2835.91|2822.91|2834.49|2821.49|35
1622720720000|2021-06-03 11:45:20|2835.04|2822.04|2835.04|2822.04|2835.34|2822.34|2834.64|2821.64|32
1622720730000|2021-06-03 11:45:30|2835.1|2822.1|2836.23|2823.23|2836.42|2823.42|2835.06|2822.06|31
1622720740000|2021-06-03 11:45:40|2836.19|2823.19|2837.35|2824.35|2838.13|2825.13|2836.08|2823.08|36
1622720750000|2021-06-03 11:45:50|2837.19|2824.19|2835.9|2822.9|2837.56|2824.56|2835.24|2822.24|37
1622720760000|2021-06-03 11:46:00|2835.91|2822.91|2835.85|2822.85|2836|2823|2834.89|2821.89|34
1622720770000|2021-06-03 11:46:10|2835.96|2822.96|2836.82|2823.82|2836.82|2823.82|2835.9|2822.9|31
1622720780000|2021-06-03 11:46:20|2836.81|2823.81|2837.67|2824.67|2837.81|2824.81|2836.67|2823.67|37
1622720790000|2021-06-03 11:46:30|2837.68|2824.68|2838.84|2825.84|2838.84|2825.84|2837.41|2824.41|30
1622720800000|2021-06-03 11:46:40|2839.17|2826.17|2839.52|2826.52|2839.78|2826.78|2839.17|2826.17|31
1622720810000|2021-06-03 11:46:50|2839.42|2826.42|2840.65|2827.65|2840.65|2827.65|2839.42|2826.42|28
1622720820000|2021-06-03 11:47:00|2840.76|2827.76|2837.68|2824.68|2840.98|2827.98|2837.68|2824.68|36
1622720830000|2021-06-03 11:47:10|2838.18|2825.18|2839.35|2826.35|2839.43|2826.43|2838.18|2825.18|34
1622720840000|2021-06-03 11:47:20|2839.42|2826.42|2839.59|2826.59|2839.86|2826.86|2839.42|2826.42|30
1622720850000|2021-06-03 11:47:30|2839.6|2826.6|2838.82|2825.82|2840.09|2827.09|2838.37|2825.37|32
1622720860000|2021-06-03 11:47:40|2838.83|2825.83|2839.54|2826.54|2839.77|2826.77|2838.74|2825.74|34
1622720870000|2021-06-03 11:47:50|2839.55|2826.55|2839.85|2826.85|2839.92|2826.92|2839.39|2826.39|27
1622720880000|2021-06-03 11:48:00|2840.05|2827.05|2839.09|2826.09|2840.05|2827.05|2839.08|2826.08|26
1622720890000|2021-06-03 11:48:10|2839.16|2826.16|2839.09|2826.09|2840|2827|2839.09|2826.09|25
1622720900000|2021-06-03 11:48:20|2839.32|2826.32|2838.81|2825.81|2839.32|2826.32|2838.63|2825.63|25
1622720910000|2021-06-03 11:48:30|2838.89|2825.89|2838.41|2825.41|2838.91|2825.91|2838.41|2825.41|18
1622720920000|2021-06-03 11:48:40|2838.44|2825.44|2838.04|2825.04|2838.62|2825.62|2837.7|2824.7|32
1622720930000|2021-06-03 11:48:50|2837.98|2824.98|2838.86|2825.86|2838.93|2825.93|2837.98|2824.98|27
1622720940000|2021-06-03 11:49:00|2838.85|2825.85|2839.07|2826.07|2839.09|2826.09|2838.85|2825.85|19
1622720950000|2021-06-03 11:49:10|2839.12|2826.12|2839.29|2826.29|2839.76|2826.76|2839.12|2826.12|28
1622720960000|2021-06-03 11:49:20|2839.19|2826.19|2839.97|2826.97|2839.98|2826.98|2839.17|2826.17|28
1622720970000|2021-06-03 11:49:30|2839.98|2826.98|2838.42|2825.42|2840.51|2827.51|2838.33|2825.33|32
1622720980000|2021-06-03 11:49:40|2838.41|2825.41|2835.71|2822.71|2838.42|2825.42|2835.71|2822.71|34
1622720990000|2021-06-03 11:49:50|2835.84|2822.84|2833.45|2820.45|2836|2823|2833.26|2820.26|31
1622721000000|2021-06-03 11:50:00|2833.48|2820.48|2836.12|2823.12|2836.12|2823.12|2832.92|2819.92|36
1622721010000|2021-06-03 11:50:10|2836.11|2823.11|2833.5|2820.5|2836.11|2823.11|2833.42|2820.42|36
1622721020000|2021-06-03 11:50:20|2833.69|2820.69|2833.55|2820.55|2833.71|2820.71|2832.9|2819.9|26
1622721030000|2021-06-03 11:50:30|2833.46|2820.46|2832.29|2819.29|2833.5|2820.5|2832.29|2819.29|30
1622721040000|2021-06-03 11:50:40|2832.62|2819.62|2832.09|2819.09|2832.7|2819.7|2832.04|2819.04|29
1622721050000|2021-06-03 11:50:50|2832.17|2819.17|2834|2821|2834.33|2821.33|2832.1|2819.1|33
1622721060000|2021-06-03 11:51:00|2834.04|2821.04|2833.34|2820.34|2834.04|2821.04|2833.19|2820.19|37
1622721070000|2021-06-03 11:51:10|2833.18|2820.18|2828.54|2815.54|2833.18|2820.18|2827.86|2814.86|39
1622721080000|2021-06-03 11:51:20|2828.58|2815.58|2828.85|2815.85|2829.82|2816.82|2828.51|2815.51|33
1622721090000|2021-06-03 11:51:30|2828.97|2815.97|2827.54|2814.54|2829.13|2816.13|2826.97|2813.97|34
1622721100000|2021-06-03 11:51:40|2827.63|2814.63|2826.94|2813.94|2828.28|2815.28|2826.63|2813.63|36
1622721110000|2021-06-03 11:51:50|2826.86|2813.86|2825.58|2812.58|2827.39|2814.39|2825.58|2812.58|34
1622721120000|2021-06-03 11:52:00|2825.2|2812.2|2827.07|2814.07|2827.37|2814.37|2825.14|2812.14|37
1622721130000|2021-06-03 11:52:10|2827.05|2814.05|2826.06|2813.06|2827.05|2814.05|2825.56|2812.56|36
1622721140000|2021-06-03 11:52:20|2826.22|2813.22|2824.19|2811.19|2826.39|2813.39|2824.19|2811.19|34
1622721150000|2021-06-03 11:52:30|2824.11|2811.11|2823.32|2810.32|2824.33|2811.33|2822.63|2809.63|37
1622721160000|2021-06-03 11:52:40|2823.23|2810.23|2822.51|2809.51|2823.23|2810.23|2822.33|2809.33|22
1622721170000|2021-06-03 11:52:50|2822.5|2809.5|2821.9|2808.9|2822.51|2809.51|2820.81|2807.81|35
1622721180000|2021-06-03 11:53:00|2821.64|2808.64|2821.33|2808.33|2822.78|2809.78|2821.33|2808.33|36
1622721190000|2021-06-03 11:53:10|2821.45|2808.45|2821.72|2808.72|2821.73|2808.73|2820.65|2807.65|35
1622721200000|2021-06-03 11:53:20|2821.64|2808.64|2821.65|2808.65|2821.92|2808.92|2821.46|2808.46|29
1622721210000|2021-06-03 11:53:30|2821.37|2808.37|2821.75|2808.75|2822.01|2809.01|2821.28|2808.28|29
1622721220000|2021-06-03 11:53:40|2821.74|2808.74|2821.74|2808.74|2821.88|2808.88|2820.45|2807.45|38
1622721230000|2021-06-03 11:53:50|2821.72|2808.72|2821.03|2808.03|2821.72|2808.72|2819.8|2806.8|35
1622721240000|2021-06-03 11:54:00|2821.07|2808.07|2820.06|2807.06|2821.71|2808.71|2820.06|2807.06|37
1622721250000|2021-06-03 11:54:10|2820.03|2807.03|2818.63|2805.63|2820.63|2807.63|2818.44|2805.44|31
1622721260000|2021-06-03 11:54:20|2818.96|2805.96|2817.71|2804.71|2819.31|2806.31|2817.71|2804.71|35
1622721270000|2021-06-03 11:54:30|2817.67|2804.67|2814.95|2801.95|2817.83|2804.83|2814.95|2801.95|36
1622721280000|2021-06-03 11:54:40|2814.92|2801.92|2814.22|2801.22|2815.51|2802.51|2814.05|2801.05|40
1622721290000|2021-06-03 11:54:50|2814.23|2801.23|2812.82|2799.82|2814.67|2801.67|2812.28|2799.28|33
1622721300000|2021-06-03 11:55:00|2812.91|2799.91|2813.8|2800.8|2814.8|2801.8|2811.98|2798.98|38
1622721310000|2021-06-03 11:55:10|2813.71|2800.71|2812.47|2799.47|2814.05|2801.05|2812.46|2799.46|33
1622721320000|2021-06-03 11:55:20|2812.59|2799.59|2812.17|2799.17|2812.59|2799.59|2811.85|2798.85|33
1622721330000|2021-06-03 11:55:30|2812.16|2799.16|2811.92|2798.92|2812.33|2799.33|2811.69|2798.69|33
1622721340000|2021-06-03 11:55:40|2811.86|2798.86|2811.93|2798.93|2812.35|2799.35|2810.47|2797.47|37
1622721350000|2021-06-03 11:55:50|2811.8|2798.8|2815.34|2802.34|2815.58|2802.58|2811.72|2798.72|37
1622721360000|2021-06-03 11:56:00|2815.35|2802.35|2818.05|2805.05|2818.3|2805.3|2815.35|2802.35|32
1622721370000|2021-06-03 11:56:10|2818.25|2805.25|2819.07|2806.07|2819.3|2806.3|2818.19|2805.19|29
1622721380000|2021-06-03 11:56:20|2819.29|2806.29|2819.52|2806.52|2820.38|2807.38|2819.06|2806.06|32
1622721390000|2021-06-03 11:56:30|2819.37|2806.37|2816.37|2803.37|2820.24|2807.24|2816.37|2803.37|37
1622721400000|2021-06-03 11:56:40|2816.18|2803.18|2816.06|2803.06|2816.18|2803.18|2813.62|2800.62|38
1622721410000|2021-06-03 11:56:50|2815.91|2802.91|2815.79|2802.79|2816.14|2803.14|2814.15|2801.15|35
1622721420000|2021-06-03 11:57:00|2815.87|2802.87|2814.24|2801.24|2815.87|2802.87|2814.24|2801.24|35
1622721430000|2021-06-03 11:57:10|2814.14|2801.14|2815.82|2802.82|2815.84|2802.84|2814.1|2801.1|35
1622721440000|2021-06-03 11:57:20|2815.7|2802.7|2816.09|2803.09|2816.36|2803.36|2815.36|2802.36|31
1622721450000|2021-06-03 11:57:30|2816.14|2803.14|2816.22|2803.22|2816.22|2803.22|2814.6|2801.6|36
1622721460000|2021-06-03 11:57:40|2816.2|2803.2|2816.13|2803.13|2816.62|2803.62|2815.08|2802.08|37
1622721470000|2021-06-03 11:57:50|2816.14|2803.14|2816.58|2803.58|2816.58|2803.58|2816.11|2803.11|32
1622721480000|2021-06-03 11:58:00|2816.55|2803.55|2816.28|2803.28|2816.8|2803.8|2815.21|2802.21|34
1622721490000|2021-06-03 11:58:10|2816.21|2803.21|2816.5|2803.5|2816.5|2803.5|2815.86|2802.86|24
1622721500000|2021-06-03 11:58:20|2816.48|2803.48|2813.7|2800.7|2816.48|2803.48|2813.7|2800.7|25
1622721510000|2021-06-03 11:58:30|2813.75|2800.75|2813.85|2800.85|2814.15|2801.15|2813.14|2800.14|34
1622721520000|2021-06-03 11:58:40|2814.26|2801.26|2811.43|2798.43|2814.82|2801.82|2811.43|2798.43|35
1622721530000|2021-06-03 11:58:50|2811.6|2798.6|2809.08|2796.08|2811.63|2798.63|2808.76|2795.76|34
1622721540000|2021-06-03 11:59:00|2808.85|2795.85|2810.8|2797.8|2810.8|2797.8|2808.85|2795.85|36
1622721550000|2021-06-03 11:59:10|2810.82|2797.82|2810.81|2797.81|2811.64|2798.64|2810.79|2797.79|30
1622721560000|2021-06-03 11:59:20|2810.73|2797.73|2812.31|2799.31|2812.6|2799.6|2810.64|2797.64|33
1622721570000|2021-06-03 11:59:30|2812.66|2799.66|2812.42|2799.42|2812.89|2799.89|2812.42|2799.42|25
1622721580000|2021-06-03 11:59:40|2812.47|2799.47|2811.88|2798.88|2812.79|2799.79|2810.94|2797.94|34
1622721590000|2021-06-03 11:59:50|2811.89|2798.89|2812.83|2799.83|2813.48|2800.48|2811.89|2798.89|38
1622721600000|2021-06-03 12:00:00|2812.9|2799.9|2817|2804|2817.15|2804.15|2812.9|2799.9|36
1622721610000|2021-06-03 12:00:10|2816.99|2803.99|2817.21|2804.21|2817.22|2804.22|2816.14|2803.14|34
1622721620000|2021-06-03 12:00:20|2817.26|2804.26|2818.63|2805.63|2818.65|2805.65|2816.95|2803.95|27
1622721630000|2021-06-03 12:00:30|2818.71|2805.71|2819.45|2806.45|2819.54|2806.54|2818.69|2805.69|35
1622721640000|2021-06-03 12:00:40|2819.4|2806.4|2816.34|2803.34|2819.44|2806.44|2816.34|2803.34|31
1622721650000|2021-06-03 12:00:50|2816.33|2803.33|2816.46|2803.46|2816.78|2803.78|2815.5|2802.5|36
1622721660000|2021-06-03 12:01:00|2816.47|2803.47|2816.6|2803.6|2816.83|2803.83|2816.47|2803.47|27
1622721670000|2021-06-03 12:01:10|2816.58|2803.58|2816.6|2803.6|2816.75|2803.75|2816.16|2803.16|24
1622721680000|2021-06-03 12:01:20|2816.56|2803.56|2811.73|2798.73|2816.85|2803.85|2811.73|2798.73|28
1622721690000|2021-06-03 12:01:30|2811.42|2798.42|2807.09|2794.09|2811.42|2798.42|2807.09|2794.09|40
1622721700000|2021-06-03 12:01:40|2807.05|2794.05|2799.41|2786.41|2807.05|2794.05|2799.06|2786.06|37
1622721710000|2021-06-03 12:01:50|2799.43|2786.43|2800.04|2787.04|2801.39|2788.39|2799.43|2786.43|39
1622721720000|2021-06-03 12:02:00|2800.01|2787.01|2800.59|2787.59|2800.9|2787.9|2798.49|2785.49|36
1622721730000|2021-06-03 12:02:10|2800.58|2787.58|2798.79|2785.79|2801.47|2788.47|2798.43|2785.43|38
1622721740000|2021-06-03 12:02:20|2798.73|2785.73|2791.32|2778.32|2798.99|2785.99|2791.32|2778.32|37
1622721750000|2021-06-03 12:02:30|2791.33|2778.33|2790.06|2777.06|2793|2780|2790.06|2777.06|38
1622721760000|2021-06-03 12:02:40|2790.38|2777.38|2788.13|2775.13|2790.38|2777.38|2788.13|2775.13|38
1622721770000|2021-06-03 12:02:50|2788.12|2775.12|2786.84|2773.84|2788.39|2775.39|2786.8|2773.8|38
1622721780000|2021-06-03 12:03:00|2786.83|2773.83|2790.33|2777.33|2790.33|2777.33|2786.55|2773.55|40
1622721790000|2021-06-03 12:03:10|2790.6|2777.6|2789.38|2776.38|2790.86|2777.86|2787.95|2774.95|38
1622721800000|2021-06-03 12:03:20|2789.36|2776.36|2789.2|2776.2|2789.45|2776.45|2788.54|2775.54|34
1622721810000|2021-06-03 12:03:30|2789.29|2776.29|2789.69|2776.69|2792.22|2779.22|2789.29|2776.29|39
1622721820000|2021-06-03 12:03:40|2789.63|2776.63|2791.13|2778.13|2791.17|2778.17|2789.63|2776.63|38
1622721830000|2021-06-03 12:03:50|2791.14|2778.14|2791.21|2778.21|2791.29|2778.29|2790.86|2777.86|34
1622721840000|2021-06-03 12:04:00|2791.23|2778.23|2789.46|2776.46|2791.46|2778.46|2788.78|2775.78|37
1622721850000|2021-06-03 12:04:10|2789.31|2776.31|2787.61|2774.61|2789.31|2776.31|2787.61|2774.61|36
1622721860000|2021-06-03 12:04:20|2787.57|2774.57|2787.33|2774.33|2787.61|2774.61|2786.76|2773.76|36
1622721870000|2021-06-03 12:04:30|2787.27|2774.27|2785.97|2772.97|2787.38|2774.38|2785.97|2772.97|35
1622721880000|2021-06-03 12:04:40|2785.89|2772.89|2782.55|2769.55|2787.15|2774.15|2782.07|2769.07|38
1622721890000|2021-06-03 12:04:50|2782.75|2769.75|2780.83|2767.83|2783.43|2770.43|2778.81|2765.81|37
1622721900000|2021-06-03 12:05:00|2780.66|2767.66|2785.07|2772.07|2785.07|2772.07|2780.42|2767.42|38
1622721910000|2021-06-03 12:05:10|2785.1|2772.1|2784.46|2771.46|2785.97|2772.97|2783.21|2770.21|36
1622721920000|2021-06-03 12:05:20|2784.35|2771.35|2785.44|2772.44|2786.29|2773.29|2784.35|2771.35|29
1622721930000|2021-06-03 12:05:30|2785.45|2772.45|2787.2|2774.2|2787.97|2774.97|2785.38|2772.38|30
1622721940000|2021-06-03 12:05:40|2786.98|2773.98|2786.33|2773.33|2787.34|2774.34|2785.94|2772.94|27
1622721950000|2021-06-03 12:05:50|2786.22|2773.22|2788.65|2775.65|2788.88|2775.88|2786.18|2773.18|28
1622721960000|2021-06-03 12:06:00|2788.56|2775.56|2789.23|2776.23|2789.36|2776.36|2787.52|2774.52|35
1622721970000|2021-06-03 12:06:10|2789.08|2776.08|2789.71|2776.71|2789.72|2776.72|2788.86|2775.86|26
1622721980000|2021-06-03 12:06:20|2789.7|2776.7|2790.04|2777.04|2790.63|2777.63|2789.07|2776.07|35
1622721990000|2021-06-03 12:06:30|2790.31|2777.31|2794.13|2781.13|2794.18|2781.18|2790.31|2777.31|29
1622722000000|2021-06-03 12:06:40|2793.99|2780.99|2794.62|2781.62|2794.78|2781.78|2793.91|2780.91|27
1622722010000|2021-06-03 12:06:50|2794.38|2781.38|2795.14|2782.14|2795.56|2782.56|2794.38|2781.38|30
1622722020000|2021-06-03 12:07:00|2795.05|2782.05|2796.94|2783.94|2797.33|2784.33|2795.05|2782.05|35
1622722030000|2021-06-03 12:07:10|2796.86|2783.86|2794.89|2781.89|2796.86|2783.86|2794.58|2781.58|37
1622722040000|2021-06-03 12:07:20|2794.87|2781.87|2794.51|2781.51|2795.84|2782.84|2794.51|2781.51|22
1622722050000|2021-06-03 12:07:30|2794.46|2781.46|2794.45|2781.45|2795.29|2782.29|2794.38|2781.38|24
1622722060000|2021-06-03 12:07:40|2794.42|2781.42|2794.89|2781.89|2795.34|2782.34|2794.15|2781.15|24
1622722070000|2021-06-03 12:07:50|2794.93|2781.93|2794.59|2781.59|2794.93|2781.93|2793.96|2780.96|27
1622722080000|2021-06-03 12:08:00|2794.61|2781.61|2795.48|2782.48|2795.48|2782.48|2794.55|2781.55|26
1622722090000|2021-06-03 12:08:10|2795.35|2782.35|2794.68|2781.68|2795.35|2782.35|2794.61|2781.61|21
1622722100000|2021-06-03 12:08:20|2794.64|2781.64|2794.6|2781.6|2795.07|2782.07|2794.6|2781.6|22
1622722110000|2021-06-03 12:08:30|2794.36|2781.36|2794.55|2781.55|2795.25|2782.25|2793.63|2780.63|32
1622722120000|2021-06-03 12:08:40|2794.49|2781.49|2794.7|2781.7|2795.09|2782.09|2794.11|2781.11|28
1622722130000|2021-06-03 12:08:50|2794.68|2781.68|2794.72|2781.72|2794.72|2781.72|2793.86|2780.86|31
1622722140000|2021-06-03 12:09:00|2794.68|2781.68|2795.94|2782.94|2795.94|2782.94|2794.46|2781.46|20
1622722150000|2021-06-03 12:09:10|2796.18|2783.18|2797.75|2784.75|2797.83|2784.83|2795.96|2782.96|21
1622722160000|2021-06-03 12:09:20|2797.47|2784.47|2797.59|2784.59|2797.59|2784.59|2797.11|2784.11|24
1622722170000|2021-06-03 12:09:30|2797.61|2784.61|2798.87|2785.87|2798.87|2785.87|2797.61|2784.61|29
1622722180000|2021-06-03 12:09:40|2799.15|2786.15|2797.26|2784.26|2799.61|2786.61|2797.26|2784.26|33
1622722190000|2021-06-03 12:09:50|2797.24|2784.24|2796.58|2783.58|2797.24|2784.24|2796.18|2783.18|33
1622722200000|2021-06-03 12:10:00|2796.71|2783.71|2798.48|2785.48|2798.48|2785.48|2796.32|2783.32|23
1622722210000|2021-06-03 12:10:10|2798.34|2785.34|2799.75|2786.75|2799.75|2786.75|2798.34|2785.34|27
1622722220000|2021-06-03 12:10:20|2799.7|2786.7|2798|2785|2799.73|2786.73|2797.84|2784.84|28
1622722230000|2021-06-03 12:10:30|2797.93|2784.93|2797.71|2784.71|2798.19|2785.19|2797.42|2784.42|24
1622722240000|2021-06-03 12:10:40|2797.74|2784.74|2797.91|2784.91|2798.51|2785.51|2797.63|2784.63|15
1622722250000|2021-06-03 12:10:50|2797.78|2784.78|2794.27|2781.27|2797.78|2784.78|2794.23|2781.23|23
1622722260000|2021-06-03 12:11:00|2794.23|2781.23|2797.4|2784.4|2797.4|2784.4|2793.97|2780.97|27
1622722270000|2021-06-03 12:11:10|2798.08|2785.08|2796.56|2783.56|2798.08|2785.08|2795.93|2782.93|31
1622722280000|2021-06-03 12:11:20|2796.7|2783.7|2796.21|2783.21|2796.81|2783.81|2795.49|2782.49|27
1622722290000|2021-06-03 12:11:30|2796.2|2783.2|2795.63|2782.63|2796.58|2783.58|2795.63|2782.63|26
1622722300000|2021-06-03 12:11:40|2795.64|2782.64|2797.59|2784.59|2797.68|2784.68|2795.45|2782.45|27
1622722310000|2021-06-03 12:11:50|2797.58|2784.58|2796.2|2783.2|2797.58|2784.58|2795.53|2782.53|27
1622722320000|2021-06-03 12:12:00|2796.16|2783.16|2795.07|2782.07|2796.16|2783.16|2793.46|2780.46|24
1622722330000|2021-06-03 12:12:10|2795.25|2782.25|2793.17|2780.17|2795.45|2782.45|2793.17|2780.17|25
1622722340000|2021-06-03 12:12:20|2793.06|2780.06|2794.53|2781.53|2794.92|2781.92|2791.66|2778.66|28
1622722350000|2021-06-03 12:12:30|2794.42|2781.42|2794.37|2781.37|2796.2|2783.2|2793.45|2780.45|31
1622722360000|2021-06-03 12:12:40|2794.11|2781.11|2794.43|2781.43|2795.78|2782.78|2794.11|2781.11|24
1622722370000|2021-06-03 12:12:50|2794.69|2781.69|2796.58|2783.58|2796.67|2783.67|2794.69|2781.69|16
1622722380000|2021-06-03 12:13:00|2796.57|2783.57|2797.36|2784.36|2797.36|2784.36|2796.57|2783.57|15
1622722390000|2021-06-03 12:13:10|2797.06|2784.06|2794.95|2781.95|2797.25|2784.25|2794.59|2781.59|31
1622722400000|2021-06-03 12:13:20|2795.48|2782.48|2794.21|2781.21|2795.57|2782.57|2794.21|2781.21|28
1622722410000|2021-06-03 12:13:30|2794.24|2781.24|2793.89|2780.89|2794.6|2781.6|2793.89|2780.89|29
1622722420000|2021-06-03 12:13:40|2793.68|2780.68|2790.38|2777.38|2793.68|2780.68|2790.38|2777.38|31
1622722430000|2021-06-03 12:13:50|2790.49|2777.49|2790.6|2777.6|2790.6|2777.6|2790.19|2777.19|21
1622722440000|2021-06-03 12:14:00|2790.65|2777.65|2787.28|2774.28|2790.65|2777.65|2785.13|2772.13|34
1622722450000|2021-06-03 12:14:10|2787.06|2774.06|2785.1|2772.1|2787.84|2774.84|2785.1|2772.1|32
1622722460000|2021-06-03 12:14:20|2785.04|2772.04|2783.51|2770.51|2785.06|2772.06|2782.82|2769.82|33
1622722470000|2021-06-03 12:14:30|2783.57|2770.57|2783.75|2770.75|2785.49|2772.49|2783.04|2770.04|36
1622722480000|2021-06-03 12:14:40|2784.3|2771.3|2781.37|2768.37|2784.3|2771.3|2781.27|2768.27|36
1622722490000|2021-06-03 12:14:50|2781.32|2768.32|2785.63|2772.63|2785.63|2772.63|2781.32|2768.32|32
1622722500000|2021-06-03 12:15:00|2785.6|2772.6|2791.05|2778.05|2791.05|2778.05|2785.6|2772.6|32
1622722510000|2021-06-03 12:15:10|2791.14|2778.14|2793.14|2780.14|2793.14|2780.14|2790.74|2777.74|37
1622722520000|2021-06-03 12:15:20|2793.26|2780.26|2793.18|2780.18|2796.23|2783.23|2793.18|2780.18|31
1622722530000|2021-06-03 12:15:30|2793.32|2780.32|2793.08|2780.08|2794.85|2781.85|2792.98|2779.98|33
1622722540000|2021-06-03 12:15:40|2793.31|2780.31|2794.21|2781.21|2794.58|2781.58|2792.97|2779.97|33
1622722550000|2021-06-03 12:15:50|2794.17|2781.17|2794.39|2781.39|2794.66|2781.66|2793.72|2780.72|26
1622722560000|2021-06-03 12:16:00|2794.02|2781.02|2795.82|2782.82|2796.15|2783.15|2793.97|2780.97|30
1622722570000|2021-06-03 12:16:10|2795.98|2782.98|2796.48|2783.48|2796.53|2783.53|2795.87|2782.87|24
1622722580000|2021-06-03 12:16:20|2796.51|2783.51|2796.51|2783.51|2796.74|2783.74|2796.05|2783.05|19
1622722590000|2021-06-03 12:16:30|2796.54|2783.54|2798.09|2785.09|2798.2|2785.2|2796.54|2783.54|29
1622722600000|2021-06-03 12:16:40|2798.1|2785.1|2796.57|2783.57|2798.17|2785.17|2796.36|2783.36|28
1622722610000|2021-06-03 12:16:50|2797.09|2784.09|2796.41|2783.41|2797.17|2784.17|2796|2783|23
1622722620000|2021-06-03 12:17:00|2796.4|2783.4|2795.9|2782.9|2796.54|2783.54|2795.23|2782.23|23
1622722630000|2021-06-03 12:17:10|2795.96|2782.96|2796.4|2783.4|2796.43|2783.43|2795.68|2782.68|23
1622722640000|2021-06-03 12:17:20|2796.37|2783.37|2794.44|2781.44|2796.4|2783.4|2794.44|2781.44|28
1622722650000|2021-06-03 12:17:30|2794.1|2781.1|2793.08|2780.08|2795.59|2782.59|2793.08|2780.08|23
1622722660000|2021-06-03 12:17:40|2793.16|2780.16|2792.17|2779.17|2793.28|2780.28|2791.2|2778.2|19
1622722670000|2021-06-03 12:17:50|2792.15|2779.15|2793.91|2780.91|2793.99|2780.99|2792.15|2779.15|21
1622722680000|2021-06-03 12:18:00|2793.99|2780.99|2796.25|2783.25|2796.41|2783.41|2793.99|2780.99|16
1622722690000|2021-06-03 12:18:10|2796.23|2783.23|2797.94|2784.94|2797.97|2784.97|2796.18|2783.18|19
1622722700000|2021-06-03 12:18:20|2797.7|2784.7|2799.92|2786.92|2800.37|2787.37|2797.41|2784.41|33
1622722710000|2021-06-03 12:18:30|2800.19|2787.19|2805.2|2792.2|2807.76|2794.76|2799.53|2786.53|31
1622722720000|2021-06-03 12:18:40|2804.73|2791.73|2806.84|2793.84|2807.68|2794.68|2804.29|2791.29|32
1622722730000|2021-06-03 12:18:50|2806.72|2793.72|2805.48|2792.48|2807.37|2794.37|2805.47|2792.47|29
1622722740000|2021-06-03 12:19:00|2805.52|2792.52|2806.43|2793.43|2806.57|2793.57|2805.39|2792.39|27
1622722750000|2021-06-03 12:19:10|2806.45|2793.45|2809.81|2796.81|2809.82|2796.82|2806.24|2793.24|33
1622722760000|2021-06-03 12:19:20|2809.76|2796.76|2806.23|2793.23|2810.57|2797.57|2806|2793|35
1622722770000|2021-06-03 12:19:30|2806.5|2793.5|2803.04|2790.04|2807.12|2794.12|2802.36|2789.36|38
1622722780000|2021-06-03 12:19:40|2802.97|2789.97|2802.52|2789.52|2804.28|2791.28|2801.48|2788.48|37
1622722790000|2021-06-03 12:19:50|2801.7|2788.7|2802.87|2789.87|2803.02|2790.02|2801.7|2788.7|30
1622722800000|2021-06-03 12:20:00|2802.99|2789.99|2804.25|2791.25|2804.86|2791.86|2802.99|2789.99|28
1622722810000|2021-06-03 12:20:10|2804.35|2791.35|2802.74|2789.74|2804.71|2791.71|2802.68|2789.68|34
1622722820000|2021-06-03 12:20:20|2802.51|2789.51|2805.3|2792.3|2805.3|2792.3|2802.32|2789.32|34
1622722830000|2021-06-03 12:20:30|2805.44|2792.44|2807.34|2794.34|2808.17|2795.17|2805.44|2792.44|37
1622722840000|2021-06-03 12:20:40|2807.24|2794.24|2807.04|2794.04|2807.6|2794.6|2806.51|2793.51|35
1622722850000|2021-06-03 12:20:50|2807.06|2794.06|2808.87|2795.87|2809.15|2796.15|2807.06|2794.06|30
1622722860000|2021-06-03 12:21:00|2808.8|2795.8|2809.47|2796.47|2809.69|2796.69|2807.83|2794.83|26
1622722870000|2021-06-03 12:21:10|2809.39|2796.39|2810.06|2797.06|2810.26|2797.26|2808.71|2795.71|15
1622722880000|2021-06-03 12:21:20|2809.95|2796.95|2812.6|2799.6|2812.62|2799.62|2809.95|2796.95|28
1622722890000|2021-06-03 12:21:30|2812.49|2799.49|2811.92|2798.92|2812.49|2799.49|2810.88|2797.88|35
1622722900000|2021-06-03 12:21:40|2811.41|2798.41|2810.03|2797.03|2811.88|2798.88|2809.85|2796.85|30
1622722910000|2021-06-03 12:21:50|2809.91|2796.91|2811.15|2798.15|2811.15|2798.15|2808.61|2795.61|32
1622722920000|2021-06-03 12:22:00|2811.16|2798.16|2810.62|2797.62|2811.16|2798.16|2808.55|2795.55|24
1622722930000|2021-06-03 12:22:10|2810.47|2797.47|2811.61|2798.61|2811.61|2798.61|2810.33|2797.33|22
1622722940000|2021-06-03 12:22:20|2811.54|2798.54|2810.88|2797.88|2812.17|2799.17|2808.84|2795.84|27
1622722950000|2021-06-03 12:22:30|2810.84|2797.84|2809.55|2796.55|2811.11|2798.11|2809.54|2796.54|22
1622722960000|2021-06-03 12:22:40|2809.33|2796.33|2809.38|2796.38|2809.71|2796.71|2808.88|2795.88|17
1622722970000|2021-06-03 12:22:50|2809.32|2796.32|2809.08|2796.08|2809.62|2796.62|2809.07|2796.07|12
1622722980000|2021-06-03 12:23:00|2809.32|2796.32|2808.79|2795.79|2809.51|2796.51|2808.73|2795.73|15
1622722990000|2021-06-03 12:23:10|2808.8|2795.8|2808.25|2795.25|2809.77|2796.77|2808.08|2795.08|30
1622723000000|2021-06-03 12:23:20|2808.42|2795.42|2806.27|2793.27|2808.73|2795.73|2806.27|2793.27|27
1622723010000|2021-06-03 12:23:30|2805.58|2792.58|2804.6|2791.6|2806.47|2793.47|2804.6|2791.6|21
1622723020000|2021-06-03 12:23:40|2804.61|2791.61|2803.37|2790.37|2805.42|2792.42|2803.37|2790.37|23
1622723030000|2021-06-03 12:23:50|2803.36|2790.36|2804.62|2791.62|2804.97|2791.97|2801.91|2788.91|31
1622723040000|2021-06-03 12:24:00|2804.43|2791.43|2802.82|2789.82|2804.64|2791.64|2802.52|2789.52|26
1622723050000|2021-06-03 12:24:10|2802.71|2789.71|2804.78|2791.78|2804.78|2791.78|2801.4|2788.4|28
1622723060000|2021-06-03 12:24:20|2804.58|2791.58|2804.14|2791.14|2805.51|2792.51|2802.8|2789.8|35
1622723070000|2021-06-03 12:24:30|2804.13|2791.13|2802.17|2789.17|2804.13|2791.13|2800.97|2787.97|29
1622723080000|2021-06-03 12:24:40|2802.45|2789.45|2800.75|2787.75|2802.98|2789.98|2799.97|2786.97|35
1622723090000|2021-06-03 12:24:50|2800.69|2787.69|2801.17|2788.17|2801.83|2788.83|2800.69|2787.69|27
1622723100000|2021-06-03 12:25:00|2800.89|2787.89|2801.63|2788.63|2801.88|2788.88|2800.27|2787.27|24
1622723110000|2021-06-03 12:25:10|2801.49|2788.49|2802.75|2789.75|2803.26|2790.26|2801.49|2788.49|18
1622723120000|2021-06-03 12:25:20|2802.74|2789.74|2803.38|2790.38|2803.38|2790.38|2802.48|2789.48|22
1622723130000|2021-06-03 12:25:30|2803.37|2790.37|2801.79|2788.79|2803.37|2790.37|2801.63|2788.63|27
1622723140000|2021-06-03 12:25:40|2801.78|2788.78|2802.52|2789.52|2803.2|2790.2|2801.68|2788.68|22
1622723150000|2021-06-03 12:25:50|2802.71|2789.71|2800.65|2787.65|2803.44|2790.44|2800.26|2787.26|20
1622723160000|2021-06-03 12:26:00|2800.2|2787.2|2801.12|2788.12|2801.13|2788.13|2798.63|2785.63|26
1622723170000|2021-06-03 12:26:10|2801.1|2788.1|2798.14|2785.14|2801.21|2788.21|2797.77|2784.77|31
1622723180000|2021-06-03 12:26:20|2798.47|2785.47|2799.01|2786.01|2799.04|2786.04|2797.33|2784.33|27
1622723190000|2021-06-03 12:26:30|2797.95|2784.95|2797.5|2784.5|2799.47|2786.47|2797.13|2784.13|30
1622723200000|2021-06-03 12:26:40|2797.48|2784.48|2795.34|2782.34|2797.48|2784.48|2794.28|2781.28|27
1622723210000|2021-06-03 12:26:50|2796.08|2783.08|2794.8|2781.8|2796.23|2783.23|2794.44|2781.44|27
1622723220000|2021-06-03 12:27:00|2794.58|2781.58|2796.41|2783.41|2796.47|2783.47|2794.58|2781.58|28
1622723230000|2021-06-03 12:27:10|2796.43|2783.43|2798.49|2785.49|2798.68|2785.68|2796.41|2783.41|22
1622723240000|2021-06-03 12:27:20|2798.4|2785.4|2798.2|2785.2|2799.51|2786.51|2797.31|2784.31|31
1622723250000|2021-06-03 12:27:30|2798.19|2785.19|2796.99|2783.99|2798.19|2785.19|2794.6|2781.6|23
1622723260000|2021-06-03 12:27:40|2797.11|2784.11|2796.05|2783.05|2797.68|2784.68|2795.76|2782.76|26
1622723270000|2021-06-03 12:27:50|2796.38|2783.38|2796.77|2783.77|2797.18|2784.18|2795.04|2782.04|27
1622723280000|2021-06-03 12:28:00|2796.59|2783.59|2797.65|2784.65|2797.68|2784.68|2796.59|2783.59|22
1622723290000|2021-06-03 12:28:10|2797.71|2784.71|2798.88|2785.88|2800.02|2787.02|2797.71|2784.71|20
1622723300000|2021-06-03 12:28:20|2798.84|2785.84|2797.37|2784.37|2798.84|2785.84|2797.37|2784.37|18
1622723310000|2021-06-03 12:28:30|2797.16|2784.16|2798.45|2785.45|2799.36|2786.36|2797.05|2784.05|26
1622723320000|2021-06-03 12:28:40|2798.49|2785.49|2799.54|2786.54|2799.54|2786.54|2798.49|2785.49|11
1622723330000|2021-06-03 12:28:50|2799.5|2786.5|2799.94|2786.94|2800.2|2787.2|2799.47|2786.47|13
1622723340000|2021-06-03 12:29:00|2799.95|2786.95|2800.68|2787.68|2800.84|2787.84|2799.59|2786.59|16
1622723350000|2021-06-03 12:29:10|2800.57|2787.57|2802.3|2789.3|2802.41|2789.41|2799.98|2786.98|23
1622723360000|2021-06-03 12:29:20|2802.38|2789.38|2802.24|2789.24|2802.99|2789.99|2802.24|2789.24|16
1622723370000|2021-06-03 12:29:30|2802.42|2789.42|2801.95|2788.95|2802.68|2789.68|2801.86|2788.86|23
1622723380000|2021-06-03 12:29:40|2801.94|2788.94|2803.46|2790.46|2803.54|2790.54|2801.93|2788.93|14
1622723390000|2021-06-03 12:29:50|2803.47|2790.47|2802.68|2789.68|2804.26|2791.26|2802.68|2789.68|21
1622723400000|2021-06-03 12:30:00|2802.67|2789.67|2804.1|2791.1|2804.25|2791.25|2802.4|2789.4|30
1622723410000|2021-06-03 12:30:10|2804.3|2791.3|2806.23|2793.23|2807.1|2794.1|2804.3|2791.3|26
1622723420000|2021-06-03 12:30:20|2806.22|2793.22|2807.32|2794.32|2807.39|2794.39|2806.22|2793.22|26
1622723430000|2021-06-03 12:30:30|2807.29|2794.29|2809.36|2796.36|2810.34|2797.34|2807.22|2794.22|27
1622723440000|2021-06-03 12:30:40|2809.34|2796.34|2812.51|2799.51|2813.01|2800.01|2809.31|2796.31|28
1622723450000|2021-06-03 12:30:50|2812.47|2799.47|2814.9|2801.9|2815.13|2802.13|2812.47|2799.47|30
1622723460000|2021-06-03 12:31:00|2814.68|2801.68|2813.9|2800.9|2814.83|2801.83|2813.54|2800.54|35
1622723470000|2021-06-03 12:31:10|2814.43|2801.43|2814.1|2801.1|2815.7|2802.7|2813.2|2800.2|34
1622723480000|2021-06-03 12:31:20|2813.88|2800.88|2818.16|2805.16|2818.16|2805.16|2813.11|2800.11|34
1622723490000|2021-06-03 12:31:30|2818.02|2805.02|2820.51|2807.51|2820.51|2807.51|2817.71|2804.71|30
1622723500000|2021-06-03 12:31:40|2820.76|2807.76|2823.43|2810.43|2825.29|2812.29|2820.76|2807.76|36
1622723510000|2021-06-03 12:31:50|2823.45|2810.45|2821.24|2808.24|2825.41|2812.41|2821.11|2808.11|34
1622723520000|2021-06-03 12:32:00|2821.44|2808.44|2822.23|2809.23|2823.57|2810.57|2821.44|2808.44|34
1622723530000|2021-06-03 12:32:10|2822.16|2809.16|2820.37|2807.37|2822.46|2809.46|2819.6|2806.6|36
1622723540000|2021-06-03 12:32:20|2820.38|2807.38|2819.1|2806.1|2820.85|2807.85|2819.1|2806.1|27
1622723550000|2021-06-03 12:32:30|2818.68|2805.68|2816.64|2803.64|2818.98|2805.98|2816.64|2803.64|38
1622723560000|2021-06-03 12:32:40|2817.07|2804.07|2817.07|2804.07|2817.78|2804.78|2815.47|2802.47|34
1622723570000|2021-06-03 12:32:50|2816.96|2803.96|2817.77|2804.77|2817.9|2804.9|2816.52|2803.52|28
1622723580000|2021-06-03 12:33:00|2817.83|2804.83|2819.17|2806.17|2821.62|2808.62|2817.83|2804.83|30
1622723590000|2021-06-03 12:33:10|2819.26|2806.26|2822.2|2809.2|2822.2|2809.2|2818.11|2805.11|28
1622723600000|2021-06-03 12:33:20|2821.72|2808.72|2820.92|2807.92|2821.72|2808.72|2820.06|2807.06|24
1622723610000|2021-06-03 12:33:30|2820.98|2807.98|2825.53|2812.53|2825.71|2812.71|2820.95|2807.95|25
1622723620000|2021-06-03 12:33:40|2825.18|2812.18|2825.72|2812.72|2827.03|2814.03|2824.57|2811.57|24
1622723630000|2021-06-03 12:33:50|2826.78|2813.78|2825.74|2812.74|2826.86|2813.86|2825.62|2812.62|26
1622723640000|2021-06-03 12:34:00|2825.64|2812.64|2825.17|2812.17|2825.74|2812.74|2823.19|2810.19|25
1622723650000|2021-06-03 12:34:10|2825.13|2812.13|2823.95|2810.95|2826.14|2813.14|2823.55|2810.55|30
1622723660000|2021-06-03 12:34:20|2824.02|2811.02|2824.45|2811.45|2824.9|2811.9|2824.02|2811.02|17
1622723670000|2021-06-03 12:34:30|2824.58|2811.58|2824.17|2811.17|2826.18|2813.18|2823.92|2810.92|25
1622723680000|2021-06-03 12:34:40|2824.16|2811.16|2824|2811|2824.47|2811.47|2823.97|2810.97|19
1622723690000|2021-06-03 12:34:50|2824.15|2811.15|2825.32|2812.32|2825.62|2812.62|2823.98|2810.98|19
1622723700000|2021-06-03 12:35:00|2825.17|2812.17|2822.98|2809.98|2825.45|2812.45|2822.32|2809.32|29
1622723710000|2021-06-03 12:35:10|2822.58|2809.58|2822.96|2809.96|2823.11|2810.11|2820.84|2807.84|22
1622723720000|2021-06-03 12:35:20|2822.91|2809.91|2822.18|2809.18|2822.93|2809.93|2822.01|2809.01|23
1622723730000|2021-06-03 12:35:30|2822.54|2809.54|2822.82|2809.82|2824.1|2811.1|2822.32|2809.32|23
1622723740000|2021-06-03 12:35:40|2822.78|2809.78|2822.85|2809.85|2822.85|2809.85|2822.47|2809.47|14
1622723750000|2021-06-03 12:35:50|2823.01|2810.01|2822.22|2809.22|2823.01|2810.01|2821.78|2808.78|32
1622723760000|2021-06-03 12:36:00|2822.3|2809.3|2825.3|2812.3|2826.01|2813.01|2822.29|2809.29|32
1622723770000|2021-06-03 12:36:10|2825.21|2812.21|2824.2|2811.2|2825.21|2812.21|2823.21|2810.21|37
1622723780000|2021-06-03 12:36:20|2824.19|2811.19|2823.52|2810.52|2825.02|2812.02|2823.52|2810.52|28
1622723790000|2021-06-03 12:36:30|2823.4|2810.4|2823.27|2810.27|2824.07|2811.07|2823.13|2810.13|26
1622723800000|2021-06-03 12:36:40|2823.24|2810.24|2822.46|2809.46|2823.8|2810.8|2822.41|2809.41|35
1622723810000|2021-06-03 12:36:50|2822.38|2809.38|2823.38|2810.38|2823.6|2810.6|2822.3|2809.3|22
1622723820000|2021-06-03 12:37:00|2823.36|2810.36|2822.4|2809.4|2823.38|2810.38|2822.4|2809.4|25
1622723830000|2021-06-03 12:37:10|2822.41|2809.41|2821.71|2808.71|2822.89|2809.89|2821.51|2808.51|24
1622723840000|2021-06-03 12:37:20|2821.36|2808.36|2823.87|2810.87|2823.95|2810.95|2820.88|2807.88|30
1622723850000|2021-06-03 12:37:30|2823.89|2810.89|2822.87|2809.87|2823.9|2810.9|2822.54|2809.54|32
1622723860000|2021-06-03 12:37:40|2823.06|2810.06|2822.09|2809.09|2823.06|2810.06|2822.02|2809.02|25
1622723870000|2021-06-03 12:37:50|2821.97|2808.97|2821|2808|2821.97|2808.97|2821|2808|23
1622723880000|2021-06-03 12:38:00|2821.01|2808.01|2821.64|2808.64|2823.01|2810.01|2820.97|2807.97|36
1622723890000|2021-06-03 12:38:10|2821.49|2808.49|2822.11|2809.11|2822.11|2809.11|2820.41|2807.41|27
1622723900000|2021-06-03 12:38:20|2822.09|2809.09|2822.12|2809.12|2822.71|2809.71|2821.69|2808.69|34
1622723910000|2021-06-03 12:38:30|2822.13|2809.13|2822.9|2809.9|2823.21|2810.21|2821.97|2808.97|34
1622723920000|2021-06-03 12:38:40|2822.67|2809.67|2823.72|2810.72|2823.98|2810.98|2822.67|2809.67|29
1622723930000|2021-06-03 12:38:50|2823.71|2810.71|2823.48|2810.48|2823.87|2810.87|2822.71|2809.71|32
1622723940000|2021-06-03 12:39:00|2823.54|2810.54|2824.8|2811.8|2824.8|2811.8|2823.36|2810.36|24
1622723950000|2021-06-03 12:39:10|2824.78|2811.78|2826.36|2813.36|2826.83|2813.83|2824.78|2811.78|32
1622723960000|2021-06-03 12:39:20|2826.22|2813.22|2825.01|2812.01|2826.85|2813.85|2825.01|2812.01|35
1622723970000|2021-06-03 12:39:30|2824.97|2811.97|2824.97|2811.97|2825.22|2812.22|2824.49|2811.49|28
1622723980000|2021-06-03 12:39:40|2824.98|2811.98|2825.21|2812.21|2825.5|2812.5|2824.89|2811.89|29
1622723990000|2021-06-03 12:39:50|2825.18|2812.18|2825.78|2812.78|2826.94|2813.94|2825.18|2812.18|37
1622724000000|2021-06-03 12:40:00|2825.48|2812.48|2823.09|2810.09|2826.32|2813.32|2823.09|2810.09|32
1622724010000|2021-06-03 12:40:10|2822.35|2809.35|2820.56|2807.56|2822.35|2809.35|2819.88|2806.88|30
1622724020000|2021-06-03 12:40:20|2820.55|2807.55|2821.99|2808.99|2821.99|2808.99|2820.33|2807.33|33
1622724030000|2021-06-03 12:40:30|2822|2809|2822.95|2809.95|2822.95|2809.95|2820.59|2807.59|37
1622724040000|2021-06-03 12:40:40|2822.74|2809.74|2823.18|2810.18|2824.66|2811.66|2822.64|2809.64|31
1622724050000|2021-06-03 12:40:50|2823.26|2810.26|2823.38|2810.38|2823.38|2810.38|2822.1|2809.1|39
1622724060000|2021-06-03 12:41:00|2823.28|2810.28|2824.28|2811.28|2824.64|2811.64|2822.74|2809.74|35
1622724070000|2021-06-03 12:41:10|2825.15|2812.15|2823.91|2810.91|2825.77|2812.77|2823.76|2810.76|31
1622724080000|2021-06-03 12:41:20|2823.98|2810.98|2823.26|2810.26|2824.07|2811.07|2822.51|2809.51|31
1622724090000|2021-06-03 12:41:30|2823.24|2810.24|2824.36|2811.36|2824.36|2811.36|2822.8|2809.8|36
1622724100000|2021-06-03 12:41:40|2823.74|2810.74|2822.95|2809.95|2823.9|2810.9|2822.44|2809.44|31
1622724110000|2021-06-03 12:41:50|2823.03|2810.03|2824.56|2811.56|2824.56|2811.56|2822.99|2809.99|30
1622724120000|2021-06-03 12:42:00|2824.51|2811.51|2822.53|2809.53|2825.24|2812.24|2820.99|2807.99|34
1622724130000|2021-06-03 12:42:10|2822.47|2809.47|2821.9|2808.9|2823.19|2810.19|2821.3|2808.3|37
1622724140000|2021-06-03 12:42:20|2821.8|2808.8|2820.51|2807.51|2821.82|2808.82|2820.18|2807.18|36
1622724150000|2021-06-03 12:42:30|2820.5|2807.5|2821.52|2808.52|2822.52|2809.52|2820.5|2807.5|32
1622724160000|2021-06-03 12:42:40|2821.51|2808.51|2823.49|2810.49|2823.49|2810.49|2821.17|2808.17|34
1622724170000|2021-06-03 12:42:50|2822.94|2809.94|2823.31|2810.31|2823.57|2810.57|2822.63|2809.63|31
1622724180000|2021-06-03 12:43:00|2823.35|2810.35|2823.15|2810.15|2823.44|2810.44|2822.48|2809.48|31
1622724190000|2021-06-03 12:43:10|2823.17|2810.17|2822.67|2809.67|2823.18|2810.18|2822.67|2809.67|30
1622724200000|2021-06-03 12:43:20|2822.84|2809.84|2822.1|2809.1|2822.86|2809.86|2822.1|2809.1|26
1622724210000|2021-06-03 12:43:30|2822.19|2809.19|2821.21|2808.21|2822.21|2809.21|2821.13|2808.13|23
1622724220000|2021-06-03 12:43:40|2821.31|2808.31|2822.33|2809.33|2822.44|2809.44|2821.06|2808.06|29
1622724230000|2021-06-03 12:43:50|2822.44|2809.44|2822.34|2809.34|2823.14|2810.14|2822.11|2809.11|37
1622724240000|2021-06-03 12:44:00|2822.44|2809.44|2822.2|2809.2|2822.53|2809.53|2821.98|2808.98|27
1622724250000|2021-06-03 12:44:10|2822.18|2809.18|2822.72|2809.72|2822.72|2809.72|2822.17|2809.17|17
1622724260000|2021-06-03 12:44:20|2822.71|2809.71|2822.68|2809.68|2822.91|2809.91|2822.54|2809.54|15
1622724270000|2021-06-03 12:44:30|2822.94|2809.94|2822.12|2809.12|2823.45|2810.45|2822.12|2809.12|30
1622724280000|2021-06-03 12:44:40|2822.06|2809.06|2822.45|2809.45|2822.6|2809.6|2821.69|2808.69|39
1622724290000|2021-06-03 12:44:50|2822.55|2809.55|2822.28|2809.28|2822.55|2809.55|2822.13|2809.13|22
1622724300000|2021-06-03 12:45:00|2822.3|2809.3|2824.1|2811.1|2824.33|2811.33|2822.28|2809.28|32
1622724310000|2021-06-03 12:45:10|2824.2|2811.2|2824.07|2811.07|2824.2|2811.2|2822.45|2809.45|33
1622724320000|2021-06-03 12:45:20|2823.95|2810.95|2823.1|2810.1|2824.27|2811.27|2823|2810|28
1622724330000|2021-06-03 12:45:30|2822.3|2809.3|2822.66|2809.66|2823.47|2810.47|2822.26|2809.26|23
1622724340000|2021-06-03 12:45:40|2822.62|2809.62|2822.72|2809.72|2823.01|2810.01|2822.41|2809.41|27
1622724350000|2021-06-03 12:45:50|2822.7|2809.7|2822.47|2809.47|2822.93|2809.93|2822.47|2809.47|19
1622724360000|2021-06-03 12:46:00|2822.34|2809.34|2821.21|2808.21|2822.56|2809.56|2821.21|2808.21|24
1622724370000|2021-06-03 12:46:10|2821.27|2808.27|2820.37|2807.37|2821.83|2808.83|2820.08|2807.08|29
1622724380000|2021-06-03 12:46:20|2820.36|2807.36|2818.91|2805.91|2821.09|2808.09|2818.89|2805.89|33
1622724390000|2021-06-03 12:46:30|2818.98|2805.98|2818.38|2805.38|2818.99|2805.99|2817.69|2804.69|21
1622724400000|2021-06-03 12:46:40|2818.34|2805.34|2818.83|2805.83|2819.2|2806.2|2817.75|2804.75|33
1622724410000|2021-06-03 12:46:50|2818.1|2805.1|2818.02|2805.02|2819|2806|2817.85|2804.85|18
1622724420000|2021-06-03 12:47:00|2818.51|2805.51|2818.91|2805.91|2819.71|2806.71|2817.89|2804.89|37
1622724430000|2021-06-03 12:47:10|2818.3|2805.3|2818.57|2805.57|2818.92|2805.92|2817.36|2804.36|35
1622724440000|2021-06-03 12:47:20|2818.28|2805.28|2818.6|2805.6|2819.14|2806.14|2817.56|2804.56|27
1622724450000|2021-06-03 12:47:30|2818.25|2805.25|2818.03|2805.03|2818.68|2805.68|2817.39|2804.39|28
1622724460000|2021-06-03 12:47:40|2817.87|2804.87|2817.03|2804.03|2817.95|2804.95|2817.03|2804.03|13
1622724470000|2021-06-03 12:47:50|2817.01|2804.01|2817.18|2804.18|2817.5|2804.5|2816.92|2803.92|16
1622724480000|2021-06-03 12:48:00|2817.24|2804.24|2816.93|2803.93|2817.63|2804.63|2816.85|2803.85|32
1622724490000|2021-06-03 12:48:10|2816.97|2803.97|2818.42|2805.42|2818.81|2805.81|2816.97|2803.97|37
1622724500000|2021-06-03 12:48:20|2818.36|2805.36|2818.18|2805.18|2818.55|2805.55|2818.09|2805.09|26
1622724510000|2021-06-03 12:48:30|2818.4|2805.4|2818.04|2805.04|2818.62|2805.62|2817.61|2804.61|33
1622724520000|2021-06-03 12:48:40|2818.05|2805.05|2818.42|2805.42|2818.89|2805.89|2816.94|2803.94|29
1622724530000|2021-06-03 12:48:50|2818.38|2805.38|2819.68|2806.68|2819.88|2806.88|2818.3|2805.3|25
1622724540000|2021-06-03 12:49:00|2819.87|2806.87|2822.59|2809.59|2822.91|2809.91|2819.7|2806.7|26
1622724550000|2021-06-03 12:49:10|2822.13|2809.13|2823.66|2810.66|2823.71|2810.71|2821.75|2808.75|33
1622724560000|2021-06-03 12:49:20|2823.91|2810.91|2825.15|2812.15|2825.19|2812.19|2823.73|2810.73|38
1622724570000|2021-06-03 12:49:30|2825.08|2812.08|2829.32|2816.32|2829.32|2816.32|2824.96|2811.96|32
1622724580000|2021-06-03 12:49:40|2829.27|2816.27|2827.86|2814.86|2830.65|2817.65|2827.86|2814.86|33
1622724590000|2021-06-03 12:49:50|2827.9|2814.9|2830.45|2817.45|2830.45|2817.45|2827.8|2814.8|40
1622724600000|2021-06-03 12:50:00|2830.56|2817.56|2830.05|2817.05|2831.34|2818.34|2829.71|2816.71|37
1622724610000|2021-06-03 12:50:10|2830.01|2817.01|2830|2817|2831.13|2818.13|2829.66|2816.66|36
1622724620000|2021-06-03 12:50:20|2829.95|2816.95|2829.57|2816.57|2830.71|2817.71|2829.57|2816.57|31
1622724630000|2021-06-03 12:50:30|2831.38|2818.38|2831.51|2818.51|2833.06|2820.06|2831.06|2818.06|33
1622724640000|2021-06-03 12:50:40|2831.31|2818.31|2830.89|2817.89|2831.55|2818.55|2830.89|2817.89|30
1622724650000|2021-06-03 12:50:50|2830.88|2817.88|2831.69|2818.69|2831.8|2818.8|2830.88|2817.88|36
1622724660000|2021-06-03 12:51:00|2831.65|2818.65|2831.91|2818.91|2832.1|2819.1|2831.31|2818.31|24
1622724670000|2021-06-03 12:51:10|2831.81|2818.81|2834.4|2821.4|2834.55|2821.55|2831.81|2818.81|34
1622724680000|2021-06-03 12:51:20|2834.06|2821.06|2835.97|2822.97|2836.07|2823.07|2834.06|2821.06|35
1622724690000|2021-06-03 12:51:30|2836.04|2823.04|2835.92|2822.92|2837.68|2824.68|2835.45|2822.45|37
1622724700000|2021-06-03 12:51:40|2836.38|2823.38|2835.29|2822.29|2836.38|2823.38|2834.36|2821.36|35
1622724710000|2021-06-03 12:51:50|2835.34|2822.34|2838.4|2825.4|2839.91|2826.91|2835.11|2822.11|36
1622724720000|2021-06-03 12:52:00|2838.19|2825.19|2839.93|2826.93|2843.78|2830.78|2837.76|2824.76|39
1622724730000|2021-06-03 12:52:10|2839.97|2826.97|2841.66|2828.66|2841.66|2828.66|2839.78|2826.78|39
1622724740000|2021-06-03 12:52:20|2841.73|2828.73|2840.8|2827.8|2841.73|2828.73|2840.62|2827.62|35
1622724750000|2021-06-03 12:52:30|2840.74|2827.74|2839.48|2826.48|2840.93|2827.93|2839.21|2826.21|37
1622724760000|2021-06-03 12:52:40|2839.51|2826.51|2838.37|2825.37|2839.51|2826.51|2838.3|2825.3|29
1622724770000|2021-06-03 12:52:50|2838.36|2825.36|2838.73|2825.73|2838.76|2825.76|2838.32|2825.32|17
1622724780000|2021-06-03 12:53:00|2838.76|2825.76|2841.18|2828.18|2841.18|2828.18|2838.46|2825.46|30
1622724790000|2021-06-03 12:53:10|2841.17|2828.17|2838.22|2825.22|2841.17|2828.17|2838.22|2825.22|36
1622724800000|2021-06-03 12:53:20|2838.32|2825.32|2838.05|2825.05|2838.54|2825.54|2837.81|2824.81|25
1622724810000|2021-06-03 12:53:30|2838.12|2825.12|2836.41|2823.41|2838.37|2825.37|2836.37|2823.37|30
1622724820000|2021-06-03 12:53:40|2836.06|2823.06|2833.94|2820.94|2836.29|2823.29|2833.94|2820.94|30
1622724830000|2021-06-03 12:53:50|2834.53|2821.53|2835.33|2822.33|2835.33|2822.33|2833.94|2820.94|35
1622724840000|2021-06-03 12:54:00|2835.15|2822.15|2835.55|2822.55|2836.66|2823.66|2835.04|2822.04|36
1622724850000|2021-06-03 12:54:10|2835.56|2822.56|2835.13|2822.13|2835.56|2822.56|2834.73|2821.73|32
1622724860000|2021-06-03 12:54:20|2835.01|2822.01|2836.44|2823.44|2836.71|2823.71|2834.97|2821.97|28
1622724870000|2021-06-03 12:54:30|2836.46|2823.46|2837.22|2824.22|2838.31|2825.31|2836.46|2823.46|33
1622724880000|2021-06-03 12:54:40|2837.4|2824.4|2836.87|2823.87|2837.83|2824.83|2836.87|2823.87|28
1622724890000|2021-06-03 12:54:50|2836.82|2823.82|2835.55|2822.55|2837.11|2824.11|2834.99|2821.99|28
1622724900000|2021-06-03 12:55:00|2835.52|2822.52|2834.98|2821.98|2836.13|2823.13|2834.98|2821.98|29
1622724910000|2021-06-03 12:55:10|2835.02|2822.02|2835.16|2822.16|2835.2|2822.2|2833.48|2820.48|31
1622724920000|2021-06-03 12:55:20|2835.05|2822.05|2834.78|2821.78|2835.55|2822.55|2834.48|2821.48|26
1622724930000|2021-06-03 12:55:30|2834.79|2821.79|2835.16|2822.16|2836.2|2823.2|2834.79|2821.79|26
1622724940000|2021-06-03 12:55:40|2835.05|2822.05|2835.62|2822.62|2835.78|2822.78|2834.5|2821.5|27
1622724950000|2021-06-03 12:55:50|2836.02|2823.02|2835.64|2822.64|2836.55|2823.55|2835.42|2822.42|33
1622724960000|2021-06-03 12:56:00|2835.57|2822.57|2835.52|2822.52|2835.87|2822.87|2835.31|2822.31|38
1622724970000|2021-06-03 12:56:10|2835.58|2822.58|2834.42|2821.42|2835.71|2822.71|2834.42|2821.42|32
1622724980000|2021-06-03 12:56:20|2834.37|2821.37|2834.94|2821.94|2834.96|2821.96|2834.03|2821.03|31
1622724990000|2021-06-03 12:56:30|2835.3|2822.3|2834.73|2821.73|2835.3|2822.3|2834.64|2821.64|34
1622725000000|2021-06-03 12:56:40|2834.78|2821.78|2834.45|2821.45|2835.64|2822.64|2834.27|2821.27|28
1622725010000|2021-06-03 12:56:50|2834.64|2821.64|2834.77|2821.77|2834.77|2821.77|2834.28|2821.28|14
1622725020000|2021-06-03 12:57:00|2834.4|2821.4|2835.84|2822.84|2836.12|2823.12|2833.76|2820.76|23
1622725030000|2021-06-03 12:57:10|2835.74|2822.74|2834.77|2821.77|2836.08|2823.08|2833.83|2820.83|36
1622725040000|2021-06-03 12:57:20|2834.68|2821.68|2835.32|2822.32|2835.74|2822.74|2834.24|2821.24|36
1622725050000|2021-06-03 12:57:30|2835.11|2822.11|2834.25|2821.25|2835.19|2822.19|2834.07|2821.07|29
1622725060000|2021-06-03 12:57:40|2834.26|2821.26|2833.96|2820.96|2834.52|2821.52|2833.87|2820.87|34
1622725070000|2021-06-03 12:57:50|2833.95|2820.95|2833.56|2820.56|2834.13|2821.13|2833.56|2820.56|30
1622725080000|2021-06-03 12:58:00|2833.45|2820.45|2833.66|2820.66|2834.58|2821.58|2833.41|2820.41|32
1622725090000|2021-06-03 12:58:10|2833.69|2820.69|2835.3|2822.3|2835.62|2822.62|2833.46|2820.46|31
1622725100000|2021-06-03 12:58:20|2835.34|2822.34|2834.79|2821.79|2835.96|2822.96|2834.18|2821.18|38
1622725110000|2021-06-03 12:58:30|2835.13|2822.13|2835.62|2822.62|2835.62|2822.62|2834.23|2821.23|33
1622725120000|2021-06-03 12:58:40|2835.37|2822.37|2835.17|2822.17|2835.37|2822.37|2834.81|2821.81|17
1622725130000|2021-06-03 12:58:50|2834.79|2821.79|2835.1|2822.1|2835.22|2822.22|2834.73|2821.73|12
1622725140000|2021-06-03 12:59:00|2835.07|2822.07|2835.66|2822.66|2836.28|2823.28|2834.33|2821.33|31
1622725150000|2021-06-03 12:59:10|2836.06|2823.06|2835.67|2822.67|2836.87|2823.87|2835.6|2822.6|35
1622725160000|2021-06-03 12:59:20|2836.12|2823.12|2834.97|2821.97|2836.12|2823.12|2834.8|2821.8|28
1622725170000|2021-06-03 12:59:30|2834.79|2821.79|2834.48|2821.48|2835.45|2822.45|2833.43|2820.43|27
1622725180000|2021-06-03 12:59:40|2834.9|2821.9|2834.73|2821.73|2835|2822|2834.22|2821.22|31
1622725190000|2021-06-03 12:59:50|2834.91|2821.91|2834.31|2821.31|2835.82|2822.82|2833.09|2820.09|29
1622725200000|2021-06-03 13:00:00|2834.16|2821.16|2838.58|2825.58|2838.58|2825.58|2834.16|2821.16|35
1622725210000|2021-06-03 13:00:10|2838.57|2825.57|2838.96|2825.96|2839.19|2826.19|2837.22|2824.22|37
1622725220000|2021-06-03 13:00:20|2839.37|2826.37|2840.13|2827.13|2840.22|2827.22|2839.12|2826.12|35
1622725230000|2021-06-03 13:00:30|2840.28|2827.28|2842.16|2829.16|2842.31|2829.31|2840.28|2827.28|37
1622725240000|2021-06-03 13:00:40|2842.14|2829.14|2843.09|2830.09|2843.56|2830.56|2842.03|2829.03|34
1622725250000|2021-06-03 13:00:50|2843.2|2830.2|2844.5|2831.5|2845.68|2832.68|2843.06|2830.06|34
1622725260000|2021-06-03 13:01:00|2845.46|2832.46|2845.11|2832.11|2845.8|2832.8|2844.04|2831.04|36
1622725270000|2021-06-03 13:01:10|2845.29|2832.29|2844.46|2831.46|2845.42|2832.42|2843.41|2830.41|38
1622725280000|2021-06-03 13:01:20|2844.48|2831.48|2843.01|2830.01|2844.48|2831.48|2842.46|2829.46|33
1622725290000|2021-06-03 13:01:30|2842.64|2829.64|2843.51|2830.51|2843.73|2830.73|2842.62|2829.62|36
1622725300000|2021-06-03 13:01:40|2843.6|2830.6|2842.81|2829.81|2843.89|2830.89|2842.42|2829.42|32
1622725310000|2021-06-03 13:01:50|2842.83|2829.83|2843.39|2830.39|2843.39|2830.39|2842.71|2829.71|28
1622725320000|2021-06-03 13:02:00|2843.41|2830.41|2845.1|2832.1|2845.87|2832.87|2843.41|2830.41|37
1622725330000|2021-06-03 13:02:10|2845.12|2832.12|2847.49|2834.49|2848.12|2835.12|2844.15|2831.15|38
1622725340000|2021-06-03 13:02:20|2847.54|2834.54|2847.95|2834.95|2848.92|2835.92|2847.26|2834.26|35
1622725350000|2021-06-03 13:02:30|2848.21|2835.21|2844.92|2831.92|2848.21|2835.21|2844.92|2831.92|39
1622725360000|2021-06-03 13:02:40|2844.77|2831.77|2844.44|2831.44|2844.79|2831.79|2844.27|2831.27|36
1622725370000|2021-06-03 13:02:50|2844.1|2831.1|2844.52|2831.52|2845.03|2832.03|2843.74|2830.74|34
1622725380000|2021-06-03 13:03:00|2844.53|2831.53|2845.35|2832.35|2845.43|2832.43|2844.15|2831.15|33
1622725390000|2021-06-03 13:03:10|2845.21|2832.21|2843.45|2830.45|2845.21|2832.21|2843.26|2830.26|35
1622725400000|2021-06-03 13:03:20|2843.46|2830.46|2844.17|2831.17|2844.65|2831.65|2843.19|2830.19|30
1622725410000|2021-06-03 13:03:30|2844.4|2831.4|2846.18|2833.18|2846.22|2833.22|2844.3|2831.3|37
1622725420000|2021-06-03 13:03:40|2846.28|2833.28|2845.38|2832.38|2846.29|2833.29|2844.72|2831.72|35
1622725430000|2021-06-03 13:03:50|2845.44|2832.44|2845.36|2832.36|2845.96|2832.96|2844.65|2831.65|35
1622725440000|2021-06-03 13:04:00|2845.27|2832.27|2845.02|2832.02|2846.13|2833.13|2844.63|2831.63|26
1622725450000|2021-06-03 13:04:10|2844.36|2831.36|2845.45|2832.45|2845.68|2832.68|2843.69|2830.69|34
1622725460000|2021-06-03 13:04:20|2845.69|2832.69|2845.52|2832.52|2845.7|2832.7|2844.39|2831.39|34
1622725470000|2021-06-03 13:04:30|2845.31|2832.31|2844.96|2831.96|2845.45|2832.45|2844.39|2831.39|35
1622725480000|2021-06-03 13:04:40|2845.07|2832.07|2845.38|2832.38|2845.65|2832.65|2844.19|2831.19|35
1622725490000|2021-06-03 13:04:50|2845.41|2832.41|2845.17|2832.17|2845.84|2832.84|2845.16|2832.16|31
1622725500000|2021-06-03 13:05:00|2845.05|2832.05|2843.98|2830.98|2845.05|2832.05|2843.98|2830.98|32
1622725510000|2021-06-03 13:05:10|2843.97|2830.97|2844.64|2831.64|2845.07|2832.07|2843.91|2830.91|33
1622725520000|2021-06-03 13:05:20|2844.96|2831.96|2845.17|2832.17|2846|2833|2844.3|2831.3|39
1622725530000|2021-06-03 13:05:30|2845.16|2832.16|2844.66|2831.66|2845.19|2832.19|2844.39|2831.39|35
1622725540000|2021-06-03 13:05:40|2844.81|2831.81|2844.48|2831.48|2844.91|2831.91|2843.98|2830.98|26
1622725550000|2021-06-03 13:05:50|2844.49|2831.49|2845.58|2832.58|2845.8|2832.8|2844.31|2831.31|35
1622725560000|2021-06-03 13:06:00|2845.68|2832.68|2845.8|2832.8|2845.98|2832.98|2845.45|2832.45|30
1622725570000|2021-06-03 13:06:10|2845.78|2832.78|2845.73|2832.73|2845.9|2832.9|2845.21|2832.21|24
1622725580000|2021-06-03 13:06:20|2845.75|2832.75|2845.24|2832.24|2845.75|2832.75|2844.79|2831.79|27
1622725590000|2021-06-03 13:06:30|2844.82|2831.82|2844.7|2831.7|2845.15|2832.15|2844.29|2831.29|27
1622725600000|2021-06-03 13:06:40|2844.87|2831.87|2844.69|2831.69|2845.05|2832.05|2844.29|2831.29|37
1622725610000|2021-06-03 13:06:50|2844.6|2831.6|2844.4|2831.4|2845|2832|2844.16|2831.16|20
1622725620000|2021-06-03 13:07:00|2844.24|2831.24|2844.34|2831.34|2844.55|2831.55|2843.65|2830.65|30
1622725630000|2021-06-03 13:07:10|2844.01|2831.01|2843.94|2830.94|2844.33|2831.33|2843.83|2830.83|27
1622725640000|2021-06-03 13:07:20|2844.13|2831.13|2843.29|2830.29|2844.13|2831.13|2843.08|2830.08|28
1622725650000|2021-06-03 13:07:30|2843.45|2830.45|2844.12|2831.12|2844.27|2831.27|2842.98|2829.98|28
1622725660000|2021-06-03 13:07:40|2844.13|2831.13|2844.16|2831.16|2844.26|2831.26|2843.59|2830.59|34
1622725670000|2021-06-03 13:07:50|2844.09|2831.09|2844.31|2831.31|2844.51|2831.51|2843.6|2830.6|36
1622725680000|2021-06-03 13:08:00|2844.3|2831.3|2844.36|2831.36|2844.55|2831.55|2843.97|2830.97|25
1622725690000|2021-06-03 13:08:10|2844.55|2831.55|2846.03|2833.03|2846.03|2833.03|2844.34|2831.34|32
1622725700000|2021-06-03 13:08:20|2845.73|2832.73|2845.91|2832.91|2845.91|2832.91|2845.44|2832.44|12
1622725710000|2021-06-03 13:08:30|2845.92|2832.92|2845.86|2832.86|2846.93|2833.93|2845.5|2832.5|30
1622725720000|2021-06-03 13:08:40|2845.85|2832.85|2846.43|2833.43|2846.67|2833.67|2845.85|2832.85|23
1622725730000|2021-06-03 13:08:50|2846.72|2833.72|2846.63|2833.63|2846.91|2833.91|2845.96|2832.96|25
1622725740000|2021-06-03 13:09:00|2846.45|2833.45|2846.55|2833.55|2847.08|2834.08|2846.43|2833.43|23
1622725750000|2021-06-03 13:09:10|2846.58|2833.58|2845.86|2832.86|2846.74|2833.74|2845.79|2832.79|21
1622725760000|2021-06-03 13:09:20|2845.88|2832.88|2846.34|2833.34|2846.99|2833.99|2845.73|2832.73|28
1622725770000|2021-06-03 13:09:30|2846.43|2833.43|2846.58|2833.58|2846.59|2833.59|2846.41|2833.41|14
1622725780000|2021-06-03 13:09:40|2846.52|2833.52|2846.55|2833.55|2846.55|2833.55|2845.93|2832.93|9
1622725790000|2021-06-03 13:09:50|2846.17|2833.17|2845.83|2832.83|2846.17|2833.17|2845.06|2832.06|14
1622725800000|2021-06-03 13:10:00|2845.63|2832.63|2846.21|2833.21|2846.24|2833.24|2845.17|2832.17|19
1622725810000|2021-06-03 13:10:10|2845.64|2832.64|2845.47|2832.47|2846.03|2833.03|2845.22|2832.22|24
1622725820000|2021-06-03 13:10:20|2845.93|2832.93|2846.73|2833.73|2846.88|2833.88|2845.93|2832.93|33
1622725830000|2021-06-03 13:10:30|2846.81|2833.81|2846.79|2833.79|2847.11|2834.11|2846.63|2833.63|24
1622725840000|2021-06-03 13:10:40|2846.81|2833.81|2846.86|2833.86|2847.02|2834.02|2846.67|2833.67|23
1622725850000|2021-06-03 13:10:50|2847.01|2834.01|2847.35|2834.35|2847.35|2834.35|2846.66|2833.66|27
1622725860000|2021-06-03 13:11:00|2847.38|2834.38|2848.32|2835.32|2848.49|2835.49|2847.31|2834.31|24
1622725870000|2021-06-03 13:11:10|2848.48|2835.48|2849.46|2836.46|2849.74|2836.74|2848.45|2835.45|27
1622725880000|2021-06-03 13:11:20|2849.48|2836.48|2850.26|2837.26|2850.36|2837.36|2849.39|2836.39|30
1622725890000|2021-06-03 13:11:30|2850.19|2837.19|2850.74|2837.74|2850.93|2837.93|2849.8|2836.8|33
1622725900000|2021-06-03 13:11:40|2850.76|2837.76|2850.14|2837.14|2851.43|2838.43|2849.9|2836.9|36
1622725910000|2021-06-03 13:11:50|2850.26|2837.26|2850.16|2837.16|2850.26|2837.26|2849.31|2836.31|35
1622725920000|2021-06-03 13:12:00|2849.97|2836.97|2849.99|2836.99|2850.67|2837.67|2848.57|2835.57|30
1622725930000|2021-06-03 13:12:10|2850.02|2837.02|2850.33|2837.33|2850.61|2837.61|2849.81|2836.81|31
1622725940000|2021-06-03 13:12:20|2850.09|2837.09|2849.59|2836.59|2850.39|2837.39|2849.15|2836.15|32
1622725950000|2021-06-03 13:12:30|2849.41|2836.41|2848.29|2835.29|2849.43|2836.43|2848.29|2835.29|31
1622725960000|2021-06-03 13:12:40|2848.18|2835.18|2846.28|2833.28|2848.42|2835.42|2846.28|2833.28|36
1622725970000|2021-06-03 13:12:50|2846.51|2833.51|2846.02|2833.02|2846.51|2833.51|2845.89|2832.89|15
1622725980000|2021-06-03 13:13:00|2845.89|2832.89|2846.48|2833.48|2846.83|2833.83|2845.77|2832.77|25
1622725990000|2021-06-03 13:13:10|2847.02|2834.02|2845.97|2832.97|2847.02|2834.02|2845.92|2832.92|26
1622726000000|2021-06-03 13:13:20|2845.96|2832.96|2844.18|2831.18|2846.09|2833.09|2844.18|2831.18|28
1622726010000|2021-06-03 13:13:30|2844.42|2831.42|2845.1|2832.1|2845.59|2832.59|2844.42|2831.42|32
1622726020000|2021-06-03 13:13:40|2844.96|2831.96|2844.88|2831.88|2845.19|2832.19|2844.81|2831.81|35
1622726030000|2021-06-03 13:13:50|2845.24|2832.24|2844.86|2831.86|2845.47|2832.47|2844.77|2831.77|33
1622726040000|2021-06-03 13:14:00|2844.89|2831.89|2845.07|2832.07|2845.3|2832.3|2844.72|2831.72|33
1622726050000|2021-06-03 13:14:10|2844.96|2831.96|2845.41|2832.41|2845.49|2832.49|2844.91|2831.91|35
1622726060000|2021-06-03 13:14:20|2845.43|2832.43|2844.78|2831.78|2845.48|2832.48|2844.76|2831.76|28
1622726070000|2021-06-03 13:14:30|2844.83|2831.83|2844.84|2831.84|2845.05|2832.05|2844.78|2831.78|23
1622726080000|2021-06-03 13:14:40|2844.82|2831.82|2844.58|2831.58|2844.82|2831.82|2844.25|2831.25|28
1622726090000|2021-06-03 13:14:50|2844.56|2831.56|2843.07|2830.07|2844.56|2831.56|2842.95|2829.95|30
1622726100000|2021-06-03 13:15:00|2842.88|2829.88|2842.69|2829.69|2843.2|2830.2|2842.56|2829.56|34
1622726110000|2021-06-03 13:15:10|2842.68|2829.68|2843.85|2830.85|2844.38|2831.38|2842.42|2829.42|34
1622726120000|2021-06-03 13:15:20|2843.67|2830.67|2841.23|2828.23|2843.78|2830.78|2841.03|2828.03|38
1622726130000|2021-06-03 13:15:30|2841.19|2828.19|2838.96|2825.96|2841.19|2828.19|2838.7|2825.7|34
1622726140000|2021-06-03 13:15:40|2838.87|2825.87|2837.86|2824.86|2838.87|2825.87|2837.43|2824.43|33
1622726150000|2021-06-03 13:15:50|2837.46|2824.46|2834.04|2821.04|2837.86|2824.86|2833.98|2820.98|40
1622726160000|2021-06-03 13:16:00|2833.84|2820.84|2832.74|2819.74|2835.72|2822.72|2832.74|2819.74|39
1622726170000|2021-06-03 13:16:10|2832.85|2819.85|2833.23|2820.23|2833.63|2820.63|2830.95|2817.95|37
1622726180000|2021-06-03 13:16:20|2833.53|2820.53|2832.86|2819.86|2834.58|2821.58|2832.32|2819.32|35
1622726190000|2021-06-03 13:16:30|2832.65|2819.65|2832.83|2819.83|2833.04|2820.04|2832.27|2819.27|37
1622726200000|2021-06-03 13:16:40|2832.33|2819.33|2830.71|2817.71|2832.49|2819.49|2830.71|2817.71|35
1622726210000|2021-06-03 13:16:50|2830.67|2817.67|2829.27|2816.27|2831.18|2818.18|2829.19|2816.19|35
1622726220000|2021-06-03 13:17:00|2828.52|2815.52|2826.54|2813.54|2829.73|2816.73|2826.51|2813.51|37
1622726230000|2021-06-03 13:17:10|2826.47|2813.47|2825.88|2812.88|2827.46|2814.46|2825.73|2812.73|38
1622726240000|2021-06-03 13:17:20|2826.51|2813.51|2824.49|2811.49|2827.62|2814.62|2824.34|2811.34|39
1622726250000|2021-06-03 13:17:30|2824.58|2811.58|2827.05|2814.05|2827.05|2814.05|2824.37|2811.37|38
1622726260000|2021-06-03 13:17:40|2827.71|2814.71|2826.68|2813.68|2827.71|2814.71|2826.41|2813.41|36
1622726270000|2021-06-03 13:17:50|2826.62|2813.62|2828.56|2815.56|2828.56|2815.56|2826.11|2813.11|35
1622726280000|2021-06-03 13:18:00|2828.58|2815.58|2830.77|2817.77|2831.08|2818.08|2828.58|2815.58|32
1622726290000|2021-06-03 13:18:10|2830.24|2817.24|2829.51|2816.51|2830.24|2817.24|2828.82|2815.82|39
1622726300000|2021-06-03 13:18:20|2829.46|2816.46|2826.03|2813.03|2829.46|2816.46|2825.94|2812.94|39
1622726310000|2021-06-03 13:18:30|2825.32|2812.32|2824.42|2811.42|2825.55|2812.55|2824.42|2811.42|30
1622726320000|2021-06-03 13:18:40|2824.52|2811.52|2822.63|2809.63|2824.52|2811.52|2822.47|2809.47|38
1622726330000|2021-06-03 13:18:50|2822.67|2809.67|2820.21|2807.21|2822.94|2809.94|2819.47|2806.47|37
1622726340000|2021-06-03 13:19:00|2820.13|2807.13|2819.17|2806.17|2820.37|2807.37|2818.94|2805.94|40
1622726350000|2021-06-03 13:19:10|2819.25|2806.25|2817.93|2804.93|2819.25|2806.25|2817.5|2804.5|38
1622726360000|2021-06-03 13:19:20|2817.82|2804.82|2817.1|2804.1|2818.12|2805.12|2817.1|2804.1|39
1622726370000|2021-06-03 13:19:30|2816.4|2803.4|2812.94|2799.94|2817.29|2804.29|2812.85|2799.85|39
1622726380000|2021-06-03 13:19:40|2812.9|2799.9|2813.23|2800.23|2813.96|2800.96|2811.33|2798.33|35
1622726390000|2021-06-03 13:19:50|2812.9|2799.9|2811.83|2798.83|2814.64|2801.64|2811.71|2798.71|40
1622726400000|2021-06-03 13:20:00|2812|2799|2814.77|2801.77|2815.38|2802.38|2812|2799|39
1622726410000|2021-06-03 13:20:10|2815.51|2802.51|2812.41|2799.41|2816.05|2803.05|2812.33|2799.33|28
1622726420000|2021-06-03 13:20:20|2812.31|2799.31|2810.62|2797.62|2812.31|2799.31|2810.56|2797.56|26
1622726430000|2021-06-03 13:20:30|2810.55|2797.55|2807.35|2794.35|2810.55|2797.55|2807.35|2794.35|27
1622726440000|2021-06-03 13:20:40|2807.61|2794.61|2808.93|2795.93|2809.34|2796.34|2807.61|2794.61|28
1622726450000|2021-06-03 13:20:50|2808.75|2795.75|2809.96|2796.96|2810.17|2797.17|2808.75|2795.75|29
1622726460000|2021-06-03 13:21:00|2810.13|2797.13|2810.12|2797.12|2810.59|2797.59|2809.68|2796.68|26
1622726470000|2021-06-03 13:21:10|2810.01|2797.01|2808.88|2795.88|2810.22|2797.22|2808.44|2795.44|29
1622726480000|2021-06-03 13:21:20|2808.76|2795.76|2810.16|2797.16|2810.59|2797.59|2808.08|2795.08|27
1622726490000|2021-06-03 13:21:30|2810.07|2797.07|2813.64|2800.64|2813.68|2800.68|2810.07|2797.07|28
1622726500000|2021-06-03 13:21:40|2813.61|2800.61|2814.27|2801.27|2814.45|2801.45|2813.46|2800.46|25
1622726510000|2021-06-03 13:21:50|2814.33|2801.33|2814.54|2801.54|2814.84|2801.84|2814.33|2801.33|26
1622726520000|2021-06-03 13:22:00|2814.8|2801.8|2812.05|2799.05|2814.9|2801.9|2812.05|2799.05|26
1622726530000|2021-06-03 13:22:10|2812.08|2799.08|2811.76|2798.76|2812.08|2799.08|2811.65|2798.65|25
1622726540000|2021-06-03 13:22:20|2812.39|2799.39|2814.07|2801.07|2814.08|2801.08|2812.27|2799.27|26
1622726550000|2021-06-03 13:22:30|2814.15|2801.15|2814.85|2801.85|2814.85|2801.85|2813.39|2800.39|26
1622726560000|2021-06-03 13:22:40|2814.84|2801.84|2814.97|2801.97|2815.18|2802.18|2814.39|2801.39|23
1622726570000|2021-06-03 13:22:50|2814.9|2801.9|2816.09|2803.09|2816.3|2803.3|2814.88|2801.88|28
1622726580000|2021-06-03 13:23:00|2816.13|2803.13|2816.48|2803.48|2816.48|2803.48|2815.83|2802.83|26
1622726590000|2021-06-03 13:23:10|2816.52|2803.52|2816.24|2803.24|2816.8|2803.8|2816.18|2803.18|23
1622726600000|2021-06-03 13:23:20|2815.89|2802.89|2816.49|2803.49|2816.49|2803.49|2815.81|2802.81|27
1622726610000|2021-06-03 13:23:30|2816.5|2803.5|2816.13|2803.13|2817.24|2804.24|2815.9|2802.9|19
1622726620000|2021-06-03 13:23:40|2816.05|2803.05|2816.27|2803.27|2816.27|2803.27|2815.98|2802.98|24
1622726630000|2021-06-03 13:23:50|2816.24|2803.24|2816.54|2803.54|2816.94|2803.94|2815.83|2802.83|26
1622726640000|2021-06-03 13:24:00|2816.95|2803.95|2816.91|2803.91|2816.95|2803.95|2816.39|2803.39|16
1622726650000|2021-06-03 13:24:10|2816.9|2803.9|2815.86|2802.86|2816.94|2803.94|2815.86|2802.86|20
1622726660000|2021-06-03 13:24:20|2815.89|2802.89|2813.63|2800.63|2816.21|2803.21|2813.63|2800.63|26
1622726670000|2021-06-03 13:24:30|2813.89|2800.89|2814.14|2801.14|2814.15|2801.15|2813.22|2800.22|28
1622726680000|2021-06-03 13:24:40|2814.22|2801.22|2814.16|2801.16|2815.04|2802.04|2813.91|2800.91|26
1622726690000|2021-06-03 13:24:50|2814.2|2801.2|2815.69|2802.69|2815.83|2802.83|2814.2|2801.2|25
1622726700000|2021-06-03 13:25:00|2815.71|2802.71|2816.42|2803.42|2816.42|2803.42|2815.7|2802.7|11
1622726710000|2021-06-03 13:25:10|2816.43|2803.43|2818.47|2805.47|2818.52|2805.52|2816.41|2803.41|11
1622726720000|2021-06-03 13:25:20|2818.64|2805.64|2819.25|2806.25|2819.31|2806.31|2818.45|2805.45|23
1622726730000|2021-06-03 13:25:30|2819.23|2806.23|2819.09|2806.09|2819.5|2806.5|2818.44|2805.44|24
1622726740000|2021-06-03 13:25:40|2819.01|2806.01|2820.32|2807.32|2820.32|2807.32|2819.01|2806.01|23
1622726750000|2021-06-03 13:25:50|2820.67|2807.67|2822.83|2809.83|2822.83|2809.83|2820.56|2807.56|28
1622726760000|2021-06-03 13:26:00|2822.78|2809.78|2823.19|2810.19|2824.02|2811.02|2822.76|2809.76|23
1622726770000|2021-06-03 13:26:10|2823.25|2810.25|2821.52|2808.52|2823.25|2810.25|2820.55|2807.55|26
1622726780000|2021-06-03 13:26:20|2821.25|2808.25|2821|2808|2821.43|2808.43|2820.47|2807.47|27
1622726790000|2021-06-03 13:26:30|2820.53|2807.53|2820.95|2807.95|2821.24|2808.24|2820.53|2807.53|17
1622726800000|2021-06-03 13:26:40|2821.15|2808.15|2821.12|2808.12|2821.56|2808.56|2820.93|2807.93|22
1622726810000|2021-06-03 13:26:50|2821.16|2808.16|2822|2809|2822|2809|2820.85|2807.85|24
1622726820000|2021-06-03 13:27:00|2822.05|2809.05|2821.44|2808.44|2822.29|2809.29|2821.03|2808.03|18
1622726830000|2021-06-03 13:27:10|2820.75|2807.75|2822.16|2809.16|2822.64|2809.64|2820.75|2807.75|25
1622726840000|2021-06-03 13:27:20|2822.18|2809.18|2818.23|2805.23|2822.33|2809.33|2818.2|2805.2|20
1622726850000|2021-06-03 13:27:30|2818.37|2805.37|2816.77|2803.77|2818.67|2805.67|2816.73|2803.73|24
1622726860000|2021-06-03 13:27:40|2816.98|2803.98|2816.84|2803.84|2817.01|2804.01|2816.4|2803.4|22
1622726870000|2021-06-03 13:27:50|2816.85|2803.85|2817.87|2804.87|2817.87|2804.87|2816.85|2803.85|20
1622726880000|2021-06-03 13:28:00|2817.91|2804.91|2816.61|2803.61|2817.99|2804.99|2816.61|2803.61|25
1622726890000|2021-06-03 13:28:10|2816.49|2803.49|2817.23|2804.23|2817.5|2804.5|2816.28|2803.28|23
1622726900000|2021-06-03 13:28:20|2817.04|2804.04|2817.52|2804.52|2817.52|2804.52|2816.94|2803.94|26
1622726910000|2021-06-03 13:28:30|2817.6|2804.6|2818.31|2805.31|2818.83|2805.83|2817.6|2804.6|23
1622726920000|2021-06-03 13:28:40|2818.28|2805.28|2819.42|2806.42|2819.61|2806.61|2817.9|2804.9|26
1622726930000|2021-06-03 13:28:50|2819.45|2806.45|2819.7|2806.7|2819.7|2806.7|2819.29|2806.29|10
1622726940000|2021-06-03 13:29:00|2819.63|2806.63|2819.25|2806.25|2820.33|2807.33|2819.23|2806.23|16
1622726950000|2021-06-03 13:29:10|2819.32|2806.32|2819.05|2806.05|2819.53|2806.53|2818.93|2805.93|17
1622726960000|2021-06-03 13:29:20|2819.02|2806.02|2819.26|2806.26|2819.59|2806.59|2818.97|2805.97|11
1622726970000|2021-06-03 13:29:30|2818.77|2805.77|2816.86|2803.86|2818.77|2805.77|2816.86|2803.86|15
1622726980000|2021-06-03 13:29:40|2816.95|2803.95|2817.19|2804.19|2817.26|2804.26|2816.24|2803.24|26
1622726990000|2021-06-03 13:29:50|2817.68|2804.68|2816.71|2803.71|2818.33|2805.33|2816.68|2803.68|26
1622727000000|2021-06-03 13:30:00|2816.68|2803.68|2820.73|2807.73|2820.82|2807.82|2816.65|2803.65|25
1622727010000|2021-06-03 13:30:10|2820.86|2807.86|2821.17|2808.17|2821.44|2808.44|2820.86|2807.86|23
1622727020000|2021-06-03 13:30:20|2821.05|2808.05|2821.41|2808.41|2821.46|2808.46|2820.53|2807.53|26
1622727030000|2021-06-03 13:30:30|2821.4|2808.4|2823.61|2810.61|2823.61|2810.61|2821.19|2808.19|24
1622727040000|2021-06-03 13:30:40|2823.64|2810.64|2824.65|2811.65|2824.65|2811.65|2823.64|2810.64|23
1622727050000|2021-06-03 13:30:50|2824.61|2811.61|2824.01|2811.01|2825|2812|2823.93|2810.93|23
1622727060000|2021-06-03 13:31:00|2823.93|2810.93|2823.27|2810.27|2824.54|2811.54|2823.13|2810.13|26
1622727070000|2021-06-03 13:31:10|2822.94|2809.94|2821.92|2808.92|2822.96|2809.96|2821.9|2808.9|22
1622727080000|2021-06-03 13:31:20|2821.96|2808.96|2821.12|2808.12|2821.96|2808.96|2820.86|2807.86|21
1622727090000|2021-06-03 13:31:30|2821.09|2808.09|2820.78|2807.78|2821.21|2808.21|2820.73|2807.73|21
1622727100000|2021-06-03 13:31:40|2820.81|2807.81|2818.92|2805.92|2820.81|2807.81|2818.92|2805.92|18
1622727110000|2021-06-03 13:31:50|2818.72|2805.72|2815.2|2802.2|2818.72|2805.72|2815.2|2802.2|25
1622727120000|2021-06-03 13:32:00|2815.19|2802.19|2813.57|2800.57|2815.19|2802.19|2813.57|2800.57|23
1622727130000|2021-06-03 13:32:10|2812.83|2799.83|2811.49|2798.49|2812.83|2799.83|2810.74|2797.74|26
1622727140000|2021-06-03 13:32:20|2811.51|2798.51|2811.83|2798.83|2812.05|2799.05|2811.51|2798.51|21
1622727150000|2021-06-03 13:32:30|2811.85|2798.85|2810.24|2797.24|2812.19|2799.19|2809.16|2796.16|23
1622727160000|2021-06-03 13:32:40|2809.07|2796.07|2807.81|2794.81|2809.07|2796.07|2806.67|2793.67|29
1622727170000|2021-06-03 13:32:50|2805.93|2792.93|2799.94|2786.94|2807.54|2794.54|2799.94|2786.94|28
1622727180000|2021-06-03 13:33:00|2799.97|2786.97|2802.57|2789.57|2803.39|2790.39|2799.96|2786.96|28
1622727190000|2021-06-03 13:33:10|2803.31|2790.31|2802.82|2789.82|2804.39|2791.39|2801.12|2788.12|27
1622727200000|2021-06-03 13:33:20|2802.7|2789.7|2800.71|2787.71|2802.74|2789.74|2800.56|2787.56|28
1622727210000|2021-06-03 13:33:30|2800.73|2787.73|2800.73|2787.73|2801.31|2788.31|2799.86|2786.86|25
1622727220000|2021-06-03 13:33:40|2800.94|2787.94|2801.84|2788.84|2801.84|2788.84|2800.8|2787.8|26
1622727230000|2021-06-03 13:33:50|2801.68|2788.68|2803.56|2790.56|2804.15|2791.15|2801.68|2788.68|26
1622727240000|2021-06-03 13:34:00|2803.71|2790.71|2805.84|2792.84|2805.84|2792.84|2803.71|2790.71|25
1622727250000|2021-06-03 13:34:10|2805.87|2792.87|2807.04|2794.04|2807.29|2794.29|2805.87|2792.87|28
1622727260000|2021-06-03 13:34:20|2807.19|2794.19|2808.93|2795.93|2809.6|2796.6|2807.19|2794.19|29
1622727270000|2021-06-03 13:34:30|2809.02|2796.02|2806.98|2793.98|2809.03|2796.03|2806.98|2793.98|26
1622727280000|2021-06-03 13:34:40|2807.05|2794.05|2807.77|2794.77|2808.56|2795.56|2806.98|2793.98|24
1622727290000|2021-06-03 13:34:50|2807.8|2794.8|2808.48|2795.48|2808.81|2795.81|2807.64|2794.64|25
1622727300000|2021-06-03 13:35:00|2808.05|2795.05|2811.09|2798.09|2811.09|2798.09|2808.05|2795.05|21
1622727310000|2021-06-03 13:35:10|2811.41|2798.41|2812.44|2799.44|2812.69|2799.69|2811.41|2798.41|28
1622727320000|2021-06-03 13:35:20|2812.75|2799.75|2811.62|2798.62|2813.4|2800.4|2811.62|2798.62|26
1622727330000|2021-06-03 13:35:30|2811.08|2798.08|2809.86|2796.86|2812.64|2799.64|2809.72|2796.72|28
1622727340000|2021-06-03 13:35:40|2809.81|2796.81|2807.7|2794.7|2809.84|2796.84|2807.7|2794.7|26
1622727350000|2021-06-03 13:35:50|2807.71|2794.71|2807.06|2794.06|2808.38|2795.38|2806.95|2793.95|27
1622727360000|2021-06-03 13:36:00|2806.98|2793.98|2804.56|2791.56|2807.03|2794.03|2804.06|2791.06|27
1622727370000|2021-06-03 13:36:10|2804.61|2791.61|2801.79|2788.79|2804.66|2791.66|2801.79|2788.79|28
1622727380000|2021-06-03 13:36:20|2802.05|2789.05|2801.8|2788.8|2802.42|2789.42|2801.59|2788.59|26
1622727390000|2021-06-03 13:36:30|2801.32|2788.32|2801.43|2788.43|2801.64|2788.64|2801.02|2788.02|26
1622727400000|2021-06-03 13:36:40|2801.39|2788.39|2804.26|2791.26|2804.26|2791.26|2801.39|2788.39|22
1622727410000|2021-06-03 13:36:50|2804.7|2791.7|2802.8|2789.8|2805.16|2792.16|2802.73|2789.73|28
1622727420000|2021-06-03 13:37:00|2802.62|2789.62|2802.05|2789.05|2804.35|2791.35|2801.8|2788.8|25
1622727430000|2021-06-03 13:37:10|2802.13|2789.13|2801.52|2788.52|2802.57|2789.57|2801.23|2788.23|29
1622727440000|2021-06-03 13:37:20|2802.13|2789.13|2800.99|2787.99|2802.17|2789.17|2800.71|2787.71|28
1622727450000|2021-06-03 13:37:30|2801.37|2788.37|2801.42|2788.42|2802.02|2789.02|2799.39|2786.39|26
1622727460000|2021-06-03 13:37:40|2799.99|2786.99|2798.07|2785.07|2800.18|2787.18|2796.81|2783.81|26
1622727470000|2021-06-03 13:37:50|2797.77|2784.77|2798.52|2785.52|2799.99|2786.99|2797.38|2784.38|26
1622727480000|2021-06-03 13:38:00|2798.35|2785.35|2798.73|2785.73|2800.22|2787.22|2798.35|2785.35|26
1622727490000|2021-06-03 13:38:10|2798.71|2785.71|2793.3|2780.3|2799.02|2786.02|2792.54|2779.54|24
1622727500000|2021-06-03 13:38:20|2794.01|2781.01|2797.66|2784.66|2797.66|2784.66|2794.01|2781.01|28
1622727510000|2021-06-03 13:38:30|2797.03|2784.03|2794.04|2781.04|2797.03|2784.03|2794.04|2781.04|26
1622727520000|2021-06-03 13:38:40|2794.34|2781.34|2796.86|2783.86|2797.05|2784.05|2794.34|2781.34|28
1622727530000|2021-06-03 13:38:50|2796.85|2783.85|2799.05|2786.05|2799.05|2786.05|2796.79|2783.79|23
1622727540000|2021-06-03 13:39:00|2799.07|2786.07|2800.65|2787.65|2800.72|2787.72|2799.04|2786.04|28
1622727550000|2021-06-03 13:39:10|2800.57|2787.57|2799.53|2786.53|2801.38|2788.38|2799.41|2786.41|26
1622727560000|2021-06-03 13:39:20|2799.5|2786.5|2801.83|2788.83|2801.83|2788.83|2798.96|2785.96|24
1622727570000|2021-06-03 13:39:30|2802.43|2789.43|2803.12|2790.12|2803.12|2790.12|2802.4|2789.4|26
1622727580000|2021-06-03 13:39:40|2803.15|2790.15|2799.95|2786.95|2803.25|2790.25|2799.95|2786.95|25
1622727590000|2021-06-03 13:39:50|2799.94|2786.94|2799.39|2786.39|2799.95|2786.95|2798.85|2785.85|27
1622727600000|2021-06-03 13:40:00|2799.45|2786.45|2798.99|2785.99|2801.49|2788.49|2798.99|2785.99|29
1622727610000|2021-06-03 13:40:10|2798.59|2785.59|2798.2|2785.2|2798.88|2785.88|2797.71|2784.71|23
1622727620000|2021-06-03 13:40:20|2798.19|2785.19|2796.66|2783.66|2798.19|2785.19|2796.59|2783.59|22
1622727630000|2021-06-03 13:40:30|2796.65|2783.65|2796.47|2783.47|2798.09|2785.09|2796.47|2783.47|25
1622727640000|2021-06-03 13:40:40|2796.46|2783.46|2795.5|2782.5|2797.27|2784.27|2795.5|2782.5|21
1622727650000|2021-06-03 13:40:50|2795.49|2782.49|2794.86|2781.86|2795.5|2782.5|2793.79|2780.79|17
1622727660000|2021-06-03 13:41:00|2794.68|2781.68|2794.82|2781.82|2795.38|2782.38|2792.39|2779.39|27
1622727670000|2021-06-03 13:41:10|2794.77|2781.77|2793.39|2780.39|2794.89|2781.89|2793.39|2780.39|26
1622727680000|2021-06-03 13:41:20|2793.68|2780.68|2795.31|2782.31|2795.31|2782.31|2792.48|2779.48|26
1622727690000|2021-06-03 13:41:30|2795.36|2782.36|2793.26|2780.26|2795.37|2782.37|2792.57|2779.57|28
1622727700000|2021-06-03 13:41:40|2793.27|2780.27|2794|2781|2794.08|2781.08|2791.85|2778.85|25
1622727710000|2021-06-03 13:41:50|2793.78|2780.78|2792.16|2779.16|2793.87|2780.87|2792.16|2779.16|28
1622727720000|2021-06-03 13:42:00|2792|2779|2792.92|2779.92|2792.97|2779.97|2791.94|2778.94|26
1622727730000|2021-06-03 13:42:10|2792.88|2779.88|2792.63|2779.63|2792.97|2779.97|2792.28|2779.28|24
1622727740000|2021-06-03 13:42:20|2792.99|2779.99|2792.69|2779.69|2793.17|2780.17|2792.47|2779.47|27
1622727750000|2021-06-03 13:42:30|2792.77|2779.77|2792.98|2779.98|2792.98|2779.98|2792.42|2779.42|23
1622727760000|2021-06-03 13:42:40|2792.99|2779.99|2792.63|2779.63|2793.39|2780.39|2792.35|2779.35|28
1622727770000|2021-06-03 13:42:50|2793.01|2780.01|2793.53|2780.53|2793.57|2780.57|2792.64|2779.64|23
1622727780000|2021-06-03 13:43:00|2793.6|2780.6|2793.61|2780.61|2793.61|2780.61|2793.07|2780.07|25
1622727790000|2021-06-03 13:43:10|2793.53|2780.53|2792.98|2779.98|2793.53|2780.53|2792.78|2779.78|28
1622727800000|2021-06-03 13:43:20|2792.87|2779.87|2792.53|2779.53|2792.99|2779.99|2792.44|2779.44|26
1622727810000|2021-06-03 13:43:30|2792.12|2779.12|2790.06|2777.06|2792.59|2779.59|2790.06|2777.06|28
1622727820000|2021-06-03 13:43:40|2790.16|2777.16|2788.52|2775.52|2790.59|2777.59|2787.03|2774.03|28
1622727830000|2021-06-03 13:43:50|2788.43|2775.43|2786.25|2773.25|2788.43|2775.43|2785.28|2772.28|27
1622727840000|2021-06-03 13:44:00|2786.24|2773.24|2786.04|2773.04|2786.65|2773.65|2785.17|2772.17|29
1622727850000|2021-06-03 13:44:10|2786.05|2773.05|2784.41|2771.41|2786.14|2773.14|2783.73|2770.73|28
1622727860000|2021-06-03 13:44:20|2784.83|2771.83|2784.01|2771.01|2784.83|2771.83|2782.2|2769.2|29
1622727870000|2021-06-03 13:44:30|2783.99|2770.99|2783.54|2770.54|2784.83|2771.83|2783.12|2770.12|28
1622727880000|2021-06-03 13:44:40|2784.05|2771.05|2783.93|2770.93|2784.51|2771.51|2781.5|2768.5|27
1622727890000|2021-06-03 13:44:50|2783.86|2770.86|2777.3|2764.3|2783.86|2770.86|2776.11|2763.11|29
1622727900000|2021-06-03 13:45:00|2777.32|2764.32|2779.09|2766.09|2779.16|2766.16|2776.95|2763.95|27
1622727910000|2021-06-03 13:45:10|2779.26|2766.26|2783.54|2770.54|2783.61|2770.61|2779.26|2766.26|28
1622727920000|2021-06-03 13:45:20|2783.49|2770.49|2781.33|2768.33|2784.24|2771.24|2781.33|2768.33|28
1622727930000|2021-06-03 13:45:30|2781.7|2768.7|2780.27|2767.27|2782.47|2769.47|2780.27|2767.27|29
1622727940000|2021-06-03 13:45:40|2780.19|2767.19|2779.03|2766.03|2780.41|2767.41|2778.98|2765.98|27
1622727950000|2021-06-03 13:45:50|2779.27|2766.27|2777.24|2764.24|2780.95|2767.95|2777.24|2764.24|27
1622727960000|2021-06-03 13:46:00|2777.19|2764.19|2774.82|2761.82|2777.34|2764.34|2774.82|2761.82|24
1622727970000|2021-06-03 13:46:10|2774.34|2761.34|2773.05|2760.05|2774.34|2761.34|2772.32|2759.32|27
1622727980000|2021-06-03 13:46:20|2772.28|2759.28|2771.12|2758.12|2773.27|2760.27|2770.84|2757.84|28
1622727990000|2021-06-03 13:46:30|2771.07|2758.07|2774.49|2761.49|2774.76|2761.76|2771.03|2758.03|26
1622728000000|2021-06-03 13:46:40|2774.55|2761.55|2777.32|2764.32|2777.4|2764.4|2774|2761|27
1622728010000|2021-06-03 13:46:50|2777.35|2764.35|2780.44|2767.44|2781.09|2768.09|2777.35|2764.35|29
1622728020000|2021-06-03 13:47:00|2780.51|2767.51|2784.96|2771.96|2785.01|2772.01|2780.51|2767.51|25
1622728030000|2021-06-03 13:47:10|2784.26|2771.26|2786.44|2773.44|2786.44|2773.44|2781.9|2768.9|28
1622728040000|2021-06-03 13:47:20|2786.43|2773.43|2786.4|2773.4|2787.22|2774.22|2785.81|2772.81|28
1622728050000|2021-06-03 13:47:30|2786.49|2773.49|2789.27|2776.27|2790.48|2777.48|2786.49|2773.49|28
1622728060000|2021-06-03 13:47:40|2789.69|2776.69|2791.44|2778.44|2792.43|2779.43|2789.65|2776.65|28
1622728070000|2021-06-03 13:47:50|2791.36|2778.36|2789.73|2776.73|2791.39|2778.39|2789.44|2776.44|26
1622728080000|2021-06-03 13:48:00|2790.23|2777.23|2788.31|2775.31|2790.69|2777.69|2787.42|2774.42|29
1622728090000|2021-06-03 13:48:10|2788.32|2775.32|2788.32|2775.32|2788.96|2775.96|2787.39|2774.39|27
1622728100000|2021-06-03 13:48:20|2788.92|2775.92|2788.86|2775.86|2789.22|2776.22|2788.01|2775.01|29
1622728110000|2021-06-03 13:48:30|2789.05|2776.05|2785.18|2772.18|2789.05|2776.05|2785.18|2772.18|27
1622728120000|2021-06-03 13:48:40|2784.78|2771.78|2783.2|2770.2|2784.78|2771.78|2781.61|2768.61|28
1622728130000|2021-06-03 13:48:50|2783.18|2770.18|2786.19|2773.19|2786.19|2773.19|2783.18|2770.18|27
1622728140000|2021-06-03 13:49:00|2785.78|2772.78|2786.32|2773.32|2786.96|2773.96|2785.5|2772.5|27
1622728150000|2021-06-03 13:49:10|2786.42|2773.42|2784.63|2771.63|2788.99|2775.99|2784.63|2771.63|28
1622728160000|2021-06-03 13:49:20|2784.64|2771.64|2782.42|2769.42|2785.4|2772.4|2782.05|2769.05|26
1622728170000|2021-06-03 13:49:30|2781.66|2768.66|2782.51|2769.51|2783.89|2770.89|2781.66|2768.66|29
1622728180000|2021-06-03 13:49:40|2782.53|2769.53|2781.53|2768.53|2782.53|2769.53|2780.91|2767.91|24
1622728190000|2021-06-03 13:49:50|2781.51|2768.51|2781.27|2768.27|2782.95|2769.95|2781.18|2768.18|22
1622728200000|2021-06-03 13:50:00|2781.08|2768.08|2782.37|2769.37|2782.65|2769.65|2780.84|2767.84|25
1622728210000|2021-06-03 13:50:10|2782.44|2769.44|2785.66|2772.66|2785.66|2772.66|2782.44|2769.44|27
1622728220000|2021-06-03 13:50:20|2785.58|2772.58|2785.95|2772.95|2786.23|2773.23|2784.96|2771.96|24
1622728230000|2021-06-03 13:50:30|2786.06|2773.06|2789.72|2776.72|2790.08|2777.08|2785.65|2772.65|26
1622728240000|2021-06-03 13:50:40|2789.39|2776.39|2790.29|2777.29|2790.33|2777.33|2788.81|2775.81|28
1622728250000|2021-06-03 13:50:50|2790.83|2777.83|2793.21|2780.21|2793.3|2780.3|2790.63|2777.63|27
1622728260000|2021-06-03 13:51:00|2793.14|2780.14|2793.62|2780.62|2794.09|2781.09|2792.63|2779.63|36
1622728270000|2021-06-03 13:51:10|2793.61|2780.61|2792.76|2779.76|2794.55|2781.55|2792.76|2779.76|40
1622728280000|2021-06-03 13:51:20|2792.75|2779.75|2788.54|2775.54|2793.02|2780.02|2788.48|2775.48|40
1622728290000|2021-06-03 13:51:30|2788.42|2775.42|2788|2775|2789.42|2776.42|2788|2775|38
1622728300000|2021-06-03 13:51:40|2788.11|2775.11|2787.08|2774.08|2788.3|2775.3|2785.95|2772.95|37
1622728310000|2021-06-03 13:51:50|2787.23|2774.23|2787.58|2774.58|2788.81|2775.81|2786.65|2773.65|38
1622728320000|2021-06-03 13:52:00|2787.77|2774.77|2791.11|2778.11|2791.2|2778.2|2787.69|2774.69|36
1622728330000|2021-06-03 13:52:10|2791.12|2778.12|2792.47|2779.47|2792.47|2779.47|2791.12|2778.12|31
1622728340000|2021-06-03 13:52:20|2792.48|2779.48|2792.09|2779.09|2792.48|2779.48|2790.82|2777.82|35
1622728350000|2021-06-03 13:52:30|2792.24|2779.24|2792.21|2779.21|2792.24|2779.24|2791.19|2778.19|27
1622728360000|2021-06-03 13:52:40|2792.48|2779.48|2792.04|2779.04|2793.11|2780.11|2791.94|2778.94|36
1622728370000|2021-06-03 13:52:50|2792.16|2779.16|2792.92|2779.92|2792.92|2779.92|2792.16|2779.16|26
1622728380000|2021-06-03 13:53:00|2792.84|2779.84|2794.13|2781.13|2794.24|2781.24|2792.14|2779.14|36
1622728390000|2021-06-03 13:53:10|2794.25|2781.25|2795.95|2782.95|2795.95|2782.95|2794.22|2781.22|36
1622728400000|2021-06-03 13:53:20|2795.91|2782.91|2796.65|2783.65|2796.65|2783.65|2795.28|2782.28|36
1622728410000|2021-06-03 13:53:30|2796.7|2783.7|2797.9|2784.9|2798.48|2785.48|2796.38|2783.38|37
1622728420000|2021-06-03 13:53:40|2797.93|2784.93|2799.45|2786.45|2799.8|2786.8|2797.9|2784.9|34
1622728430000|2021-06-03 13:53:50|2799.47|2786.47|2798.93|2785.93|2800.41|2787.41|2798.92|2785.92|34
1622728440000|2021-06-03 13:54:00|2798.94|2785.94|2797.28|2784.28|2799.38|2786.38|2797.28|2784.28|38
1622728450000|2021-06-03 13:54:10|2797.23|2784.23|2795.47|2782.47|2797.23|2784.23|2795.47|2782.47|38
1622728460000|2021-06-03 13:54:20|2795.45|2782.45|2796.07|2783.07|2796.07|2783.07|2795.23|2782.23|34
1622728470000|2021-06-03 13:54:30|2796.33|2783.33|2795.56|2782.56|2797.03|2784.03|2795.4|2782.4|40
1622728480000|2021-06-03 13:54:40|2795.41|2782.41|2795.13|2782.13|2796|2783|2795.11|2782.11|32
1622728490000|2021-06-03 13:54:50|2795.12|2782.12|2795.27|2782.27|2796|2783|2795.1|2782.1|28
1622728500000|2021-06-03 13:55:00|2795.22|2782.22|2792.32|2779.32|2795.23|2782.23|2792.32|2779.32|32
1622728510000|2021-06-03 13:55:10|2791.78|2778.78|2792.16|2779.16|2792.75|2779.75|2791.75|2778.75|27
1622728520000|2021-06-03 13:55:20|2792.37|2779.37|2793.95|2780.95|2793.95|2780.95|2792.02|2779.02|29
1622728530000|2021-06-03 13:55:30|2793.89|2780.89|2790.66|2777.66|2794.01|2781.01|2790.45|2777.45|37
1622728540000|2021-06-03 13:55:40|2790.72|2777.72|2792.15|2779.15|2792.15|2779.15|2789.79|2776.79|38
1622728550000|2021-06-03 13:55:50|2792.22|2779.22|2791.34|2778.34|2792.95|2779.95|2791.12|2778.12|40
1622728560000|2021-06-03 13:56:00|2791.36|2778.36|2793.4|2780.4|2794.38|2781.38|2791.31|2778.31|34
1622728570000|2021-06-03 13:56:10|2793.39|2780.39|2793.57|2780.57|2794.18|2781.18|2792.18|2779.18|39
1622728580000|2021-06-03 13:56:20|2793.97|2780.97|2797.72|2784.72|2798.17|2785.17|2793.67|2780.67|39
1622728590000|2021-06-03 13:56:30|2797.9|2784.9|2796.15|2783.15|2799.43|2786.43|2795.65|2782.65|38
1622728600000|2021-06-03 13:56:40|2796.04|2783.04|2793.5|2780.5|2796.17|2783.17|2793.5|2780.5|37
1622728610000|2021-06-03 13:56:50|2792.93|2779.93|2792.51|2779.51|2793.28|2780.28|2792.29|2779.29|37
1622728620000|2021-06-03 13:57:00|2792.47|2779.47|2792.3|2779.3|2792.5|2779.5|2790|2777|39
1622728630000|2021-06-03 13:57:10|2792.26|2779.26|2790.15|2777.15|2792.43|2779.43|2789.65|2776.65|37
1622728640000|2021-06-03 13:57:20|2790.25|2777.25|2788.71|2775.71|2790.77|2777.77|2788.71|2775.71|37
1622728650000|2021-06-03 13:57:30|2788.38|2775.38|2789.68|2776.68|2789.68|2776.68|2787.65|2774.65|39
1622728660000|2021-06-03 13:57:40|2789.77|2776.77|2790.84|2777.84|2790.84|2777.84|2788.88|2775.88|38
1622728670000|2021-06-03 13:57:50|2790.83|2777.83|2790.93|2777.93|2791.75|2778.75|2790.37|2777.37|24
1622728680000|2021-06-03 13:58:00|2790.77|2777.77|2789.76|2776.76|2790.81|2777.81|2789.15|2776.15|38
1622728690000|2021-06-03 13:58:10|2789.4|2776.4|2789.66|2776.66|2790.37|2777.37|2789.02|2776.02|35
1622728700000|2021-06-03 13:58:20|2789.79|2776.79|2787.82|2774.82|2790.01|2777.01|2787.82|2774.82|34
1622728710000|2021-06-03 13:58:30|2787.8|2774.8|2787.13|2774.13|2788.01|2775.01|2787.07|2774.07|34
1622728720000|2021-06-03 13:58:40|2787.12|2774.12|2787.2|2774.2|2787.76|2774.76|2786.64|2773.64|35
1622728730000|2021-06-03 13:58:50|2787.08|2774.08|2788.52|2775.52|2789.03|2776.03|2787.08|2774.08|38
1622728740000|2021-06-03 13:59:00|2788.45|2775.45|2786.72|2773.72|2788.45|2775.45|2786.57|2773.57|32
1622728750000|2021-06-03 13:59:10|2786.66|2773.66|2785.21|2772.21|2786.68|2773.68|2785.21|2772.21|38
1622728760000|2021-06-03 13:59:20|2785.15|2772.15|2783.8|2770.8|2785.15|2772.15|2783.8|2770.8|29
1622728770000|2021-06-03 13:59:30|2783.76|2770.76|2786.35|2773.35|2786.35|2773.35|2783.67|2770.67|34
1622728780000|2021-06-03 13:59:40|2786.33|2773.33|2786.22|2773.22|2786.89|2773.89|2785.65|2772.65|35
1622728790000|2021-06-03 13:59:50|2785.79|2772.79|2785.08|2772.08|2785.79|2772.79|2785.07|2772.07|35
1622728800000|2021-06-03 14:00:00|2785.09|2772.09|2786.35|2773.35|2786.46|2773.46|2784.31|2771.31|29
1622728810000|2021-06-03 14:00:10|2786.33|2773.33|2791.43|2778.43|2791.43|2778.43|2786.33|2773.33|39
1622728820000|2021-06-03 14:00:20|2791.68|2778.68|2792.4|2779.4|2793.03|2780.03|2791.68|2778.68|35
1622728830000|2021-06-03 14:00:30|2792.46|2779.46|2793.6|2780.6|2794.32|2781.32|2792.32|2779.32|37
1622728840000|2021-06-03 14:00:40|2793.62|2780.62|2795.14|2782.14|2795.44|2782.44|2793.62|2780.62|33
1622728850000|2021-06-03 14:00:50|2795.22|2782.22|2796.83|2783.83|2797.57|2784.57|2795.22|2782.22|37
1622728860000|2021-06-03 14:01:00|2796.67|2783.67|2793.81|2780.81|2796.82|2783.82|2793.81|2780.81|39
1622728870000|2021-06-03 14:01:10|2793.89|2780.89|2796.04|2783.04|2796.04|2783.04|2793.15|2780.15|36
1622728880000|2021-06-03 14:01:20|2796.08|2783.08|2797.31|2784.31|2797.41|2784.41|2796.07|2783.07|37
1622728890000|2021-06-03 14:01:30|2797.27|2784.27|2797.88|2784.88|2798.18|2785.18|2797.2|2784.2|35
1622728900000|2021-06-03 14:01:40|2797.83|2784.83|2798.42|2785.42|2799.17|2786.17|2797.82|2784.82|39
1622728910000|2021-06-03 14:01:50|2798.37|2785.37|2797.97|2784.97|2799.2|2786.2|2797.77|2784.77|38
1622728920000|2021-06-03 14:02:00|2798.19|2785.19|2800.05|2787.05|2800.63|2787.63|2797.6|2784.6|39
1622728930000|2021-06-03 14:02:10|2799.92|2786.92|2798.91|2785.91|2800.54|2787.54|2798.91|2785.91|37
1622728940000|2021-06-03 14:02:20|2798.95|2785.95|2798.94|2785.94|2798.95|2785.95|2797.42|2784.42|37
1622728950000|2021-06-03 14:02:30|2798.84|2785.84|2799.09|2786.09|2799.93|2786.93|2798.35|2785.35|38
1622728960000|2021-06-03 14:02:40|2799.19|2786.19|2798.43|2785.43|2799.9|2786.9|2798.4|2785.4|34
1622728970000|2021-06-03 14:02:50|2798.38|2785.38|2799.15|2786.15|2799.44|2786.44|2797.52|2784.52|35
1622728980000|2021-06-03 14:03:00|2799.44|2786.44|2798.7|2785.7|2799.46|2786.46|2797.89|2784.89|38
1622728990000|2021-06-03 14:03:10|2798.86|2785.86|2798.02|2785.02|2799.02|2786.02|2798.01|2785.01|36
1622729000000|2021-06-03 14:03:20|2797.95|2784.95|2799.36|2786.36|2799.36|2786.36|2797.41|2784.41|38
1622729010000|2021-06-03 14:03:30|2799.39|2786.39|2798.43|2785.43|2799.95|2786.95|2798.43|2785.43|36
1622729020000|2021-06-03 14:03:40|2798.29|2785.29|2798.35|2785.35|2798.39|2785.39|2797.52|2784.52|38
1622729030000|2021-06-03 14:03:50|2798.27|2785.27|2799.27|2786.27|2799.31|2786.31|2798.27|2785.27|36
1622729040000|2021-06-03 14:04:00|2799.33|2786.33|2799.9|2786.9|2801.29|2788.29|2799.33|2786.33|35
1622729050000|2021-06-03 14:04:10|2799.84|2786.84|2800.13|2787.13|2800.13|2787.13|2798.68|2785.68|32
1622729060000|2021-06-03 14:04:20|2800.24|2787.24|2800.81|2787.81|2800.85|2787.85|2800.15|2787.15|24
1622729070000|2021-06-03 14:04:30|2800.82|2787.82|2801.15|2788.15|2801.32|2788.32|2800.81|2787.81|27
1622729080000|2021-06-03 14:04:40|2801.25|2788.25|2802.26|2789.26|2802.35|2789.35|2801.25|2788.25|33
1622729090000|2021-06-03 14:04:50|2802.27|2789.27|2802.02|2789.02|2802.3|2789.3|2801.73|2788.73|34
1622729100000|2021-06-03 14:05:00|2802.01|2789.01|2800.2|2787.2|2802.02|2789.02|2799.71|2786.71|33
1622729110000|2021-06-03 14:05:10|2800.17|2787.17|2797.21|2784.21|2800.17|2787.17|2797.21|2784.21|29
1622729120000|2021-06-03 14:05:20|2796.87|2783.87|2798.02|2785.02|2798.02|2785.02|2796.87|2783.87|23
1622729130000|2021-06-03 14:05:30|2798.17|2785.17|2798.85|2785.85|2799.14|2786.14|2798.11|2785.11|30
1622729140000|2021-06-03 14:05:40|2798.87|2785.87|2797.95|2784.95|2799.72|2786.72|2797.78|2784.78|31
1622729150000|2021-06-03 14:05:50|2797.9|2784.9|2798.46|2785.46|2798.47|2785.47|2797.67|2784.67|34
1622729160000|2021-06-03 14:06:00|2798.49|2785.49|2798.21|2785.21|2799.13|2786.13|2797.96|2784.96|37
1622729170000|2021-06-03 14:06:10|2798.11|2785.11|2798.92|2785.92|2800.3|2787.3|2798.11|2785.11|35
1622729180000|2021-06-03 14:06:20|2799.07|2786.07|2799.96|2786.96|2800.05|2787.05|2798.3|2785.3|36
1622729190000|2021-06-03 14:06:30|2799.98|2786.98|2799.84|2786.84|2800.75|2787.75|2799.65|2786.65|30
1622729200000|2021-06-03 14:06:40|2799.64|2786.64|2800.7|2787.7|2800.76|2787.76|2799.28|2786.28|37
1622729210000|2021-06-03 14:06:50|2800.62|2787.62|2801.2|2788.2|2801.28|2788.28|2800.6|2787.6|32
1622729220000|2021-06-03 14:07:00|2801.22|2788.22|2802.27|2789.27|2803.08|2790.08|2801.22|2788.22|26
1622729230000|2021-06-03 14:07:10|2802.3|2789.3|2800.96|2787.96|2803.71|2790.71|2800.92|2787.92|33
1622729240000|2021-06-03 14:07:20|2800.89|2787.89|2801.65|2788.65|2802.63|2789.63|2800.89|2787.89|34
1622729250000|2021-06-03 14:07:30|2801.55|2788.55|2801.59|2788.59|2801.59|2788.59|2800.67|2787.67|36
1622729260000|2021-06-03 14:07:40|2801.6|2788.6|2800.47|2787.47|2801.63|2788.63|2800.21|2787.21|35
1622729270000|2021-06-03 14:07:50|2800.46|2787.46|2801.24|2788.24|2801.39|2788.39|2800.46|2787.46|31
1622729280000|2021-06-03 14:08:00|2801.2|2788.2|2801.33|2788.33|2801.6|2788.6|2801.03|2788.03|34
1622729290000|2021-06-03 14:08:10|2801.36|2788.36|2800.04|2787.04|2801.36|2788.36|2799.55|2786.55|31
1622729300000|2021-06-03 14:08:20|2800.14|2787.14|2801.07|2788.07|2801.21|2788.21|2800.13|2787.13|33
1622729310000|2021-06-03 14:08:30|2801.06|2788.06|2800.87|2787.87|2801.18|2788.18|2800.87|2787.87|16
1622729320000|2021-06-03 14:08:40|2800.98|2787.98|2798.68|2785.68|2800.98|2787.98|2798.68|2785.68|30
1622729330000|2021-06-03 14:08:50|2798.7|2785.7|2800.22|2787.22|2800.22|2787.22|2798.69|2785.69|30
1622729340000|2021-06-03 14:09:00|2800.09|2787.09|2800.94|2787.94|2801.86|2788.86|2800.04|2787.04|32
1622729350000|2021-06-03 14:09:10|2800.95|2787.95|2799.7|2786.7|2801.29|2788.29|2799.7|2786.7|27
1622729360000|2021-06-03 14:09:20|2799.59|2786.59|2799.13|2786.13|2799.59|2786.59|2798.71|2785.71|33
1622729370000|2021-06-03 14:09:30|2799.16|2786.16|2799.16|2786.16|2799.42|2786.42|2798.86|2785.86|27
1622729380000|2021-06-03 14:09:40|2799.14|2786.14|2799.1|2786.1|2799.14|2786.14|2797.76|2784.76|34
1622729390000|2021-06-03 14:09:50|2798.8|2785.8|2798.87|2785.87|2799.27|2786.27|2798.68|2785.68|34
1622729400000|2021-06-03 14:10:00|2799.04|2786.04|2798.91|2785.91|2800.44|2787.44|2798.91|2785.91|32
1622729410000|2021-06-03 14:10:10|2798.88|2785.88|2800.1|2787.1|2800.34|2787.34|2798.05|2785.05|34
1622729420000|2021-06-03 14:10:20|2800.41|2787.41|2801.83|2788.83|2801.92|2788.92|2800.41|2787.41|31
1622729430000|2021-06-03 14:10:30|2801.84|2788.84|2801.11|2788.11|2802.02|2789.02|2799.26|2786.26|37
1622729440000|2021-06-03 14:10:40|2801.12|2788.12|2800.96|2787.96|2801.34|2788.34|2800.58|2787.58|28
1622729450000|2021-06-03 14:10:50|2801.1|2788.1|2802.12|2789.12|2802.18|2789.18|2801.1|2788.1|26
1622729460000|2021-06-03 14:11:00|2802.01|2789.01|2803.21|2790.21|2803.23|2790.23|2801.76|2788.76|34
1622729470000|2021-06-03 14:11:10|2803.23|2790.23|2803.37|2790.37|2803.38|2790.38|2801.92|2788.92|27
1622729480000|2021-06-03 14:11:20|2803.38|2790.38|2802.8|2789.8|2803.54|2790.54|2802.29|2789.29|33
1622729490000|2021-06-03 14:11:30|2802.79|2789.79|2802.22|2789.22|2802.79|2789.79|2801.68|2788.68|29
1622729500000|2021-06-03 14:11:40|2802.3|2789.3|2803.16|2790.16|2803.59|2790.59|2802.17|2789.17|33
1622729510000|2021-06-03 14:11:50|2803.18|2790.18|2802.36|2789.36|2803.34|2790.34|2802.36|2789.36|25
1622729520000|2021-06-03 14:12:00|2802.37|2789.37|2802.49|2789.49|2802.99|2789.99|2802.37|2789.37|35
1622729530000|2021-06-03 14:12:10|2802.3|2789.3|2800.9|2787.9|2802.3|2789.3|2800.83|2787.83|31
1622729540000|2021-06-03 14:12:20|2800.92|2787.92|2801.02|2788.02|2801.52|2788.52|2800.92|2787.92|34
1622729550000|2021-06-03 14:12:30|2801|2788|2801.34|2788.34|2801.73|2788.73|2800.78|2787.78|31
1622729560000|2021-06-03 14:12:40|2801.36|2788.36|2801.57|2788.57|2802|2789|2801.36|2788.36|25
1622729570000|2021-06-03 14:12:50|2801.55|2788.55|2803.19|2790.19|2803.33|2790.33|2801.28|2788.28|32
1622729580000|2021-06-03 14:13:00|2803.22|2790.22|2802.84|2789.84|2803.28|2790.28|2802.64|2789.64|25
1622729590000|2021-06-03 14:13:10|2802.82|2789.82|2805.23|2792.23|2805.61|2792.61|2802.65|2789.65|31
1622729600000|2021-06-03 14:13:20|2805.38|2792.38|2807.47|2794.47|2808.42|2795.42|2805.38|2792.38|34
1622729610000|2021-06-03 14:13:30|2807.51|2794.51|2809.5|2796.5|2809.81|2796.81|2807.51|2794.51|39
1622729620000|2021-06-03 14:13:40|2809.47|2796.47|2807.61|2794.61|2809.47|2796.47|2807.61|2794.61|32
1622729630000|2021-06-03 14:13:50|2807.62|2794.62|2806.06|2793.06|2808.11|2795.11|2806.03|2793.03|35
1622729640000|2021-06-03 14:14:00|2806.76|2793.76|2803.98|2790.98|2806.93|2793.93|2803.98|2790.98|33
1622729650000|2021-06-03 14:14:10|2803.93|2790.93|2803.11|2790.11|2803.93|2790.93|2802.48|2789.48|28
1622729660000|2021-06-03 14:14:20|2802.77|2789.77|2801.08|2788.08|2802.84|2789.84|2800.91|2787.91|32
1622729670000|2021-06-03 14:14:30|2800.99|2787.99|2801.28|2788.28|2802.36|2789.36|2800.69|2787.69|35
1622729680000|2021-06-03 14:14:40|2801.01|2788.01|2799.59|2786.59|2801.01|2788.01|2799.59|2786.59|30
1622729690000|2021-06-03 14:14:50|2799.57|2786.57|2800.63|2787.63|2800.64|2787.64|2799.04|2786.04|31
1622729700000|2021-06-03 14:15:00|2800.7|2787.7|2799.54|2786.54|2801.2|2788.2|2799.54|2786.54|34
1622729710000|2021-06-03 14:15:10|2799.51|2786.51|2797.92|2784.92|2799.59|2786.59|2797.2|2784.2|34
1622729720000|2021-06-03 14:15:20|2797.87|2784.87|2796.92|2783.92|2797.87|2784.87|2795.39|2782.39|36
1622729730000|2021-06-03 14:15:30|2796.78|2783.78|2795.1|2782.1|2797.1|2784.1|2794.24|2781.24|35
1622729740000|2021-06-03 14:15:40|2795.28|2782.28|2793.87|2780.87|2795.28|2782.28|2792.49|2779.49|32
1622729750000|2021-06-03 14:15:50|2793.84|2780.84|2790.28|2777.28|2793.84|2780.84|2790.28|2777.28|34
1622729760000|2021-06-03 14:16:00|2790.25|2777.25|2791.79|2778.79|2791.89|2778.89|2789.63|2776.63|37
1622729770000|2021-06-03 14:16:10|2791.61|2778.61|2793.11|2780.11|2793.17|2780.17|2791.53|2778.53|38
1622729780000|2021-06-03 14:16:20|2793.15|2780.15|2791.85|2778.85|2793.15|2780.15|2791.74|2778.74|27
1622729790000|2021-06-03 14:16:30|2791.74|2778.74|2789.33|2776.33|2791.74|2778.74|2789.33|2776.33|33
1622729800000|2021-06-03 14:16:40|2789.01|2776.01|2788.48|2775.48|2789.97|2776.97|2788.31|2775.31|38
1622729810000|2021-06-03 14:16:50|2788.52|2775.52|2786.94|2773.94|2788.62|2775.62|2786.53|2773.53|34
1622729820000|2021-06-03 14:17:00|2786.96|2773.96|2785.49|2772.49|2787.16|2774.16|2785.16|2772.16|35
1622729830000|2021-06-03 14:17:10|2785.48|2772.48|2781.61|2768.61|2785.48|2772.48|2781.6|2768.6|37
1622729840000|2021-06-03 14:17:20|2781.36|2768.36|2785.32|2772.32|2785.62|2772.62|2781.36|2768.36|38
1622729850000|2021-06-03 14:17:30|2785.36|2772.36|2782.24|2769.24|2785.56|2772.56|2782.24|2769.24|39
1622729860000|2021-06-03 14:17:40|2782.29|2769.29|2781.02|2768.02|2782.33|2769.33|2780.36|2767.36|39
1622729870000|2021-06-03 14:17:50|2781.17|2768.17|2781.29|2768.29|2781.79|2768.79|2780.98|2767.98|36
1622729880000|2021-06-03 14:18:00|2781.16|2768.16|2783.32|2770.32|2784.27|2771.27|2781.16|2768.16|37
1622729890000|2021-06-03 14:18:10|2783.3|2770.3|2783.02|2770.02|2785.78|2772.78|2783.02|2770.02|40
1622729900000|2021-06-03 14:18:20|2782.95|2769.95|2781.42|2768.42|2783.42|2770.42|2781.39|2768.39|36
1622729910000|2021-06-03 14:18:30|2781.33|2768.33|2780.68|2767.68|2782.72|2769.72|2780.68|2767.68|35
1622729920000|2021-06-03 14:18:40|2780.79|2767.79|2778.08|2765.08|2781.4|2768.4|2778.08|2765.08|40
1622729930000|2021-06-03 14:18:50|2777.99|2764.99|2778.06|2765.06|2779.78|2766.78|2777.68|2764.68|38
1622729940000|2021-06-03 14:19:00|2778.17|2765.17|2781.1|2768.1|2781.28|2768.28|2777.95|2764.95|37
1622729950000|2021-06-03 14:19:10|2781.08|2768.08|2779.53|2766.53|2781.08|2768.08|2779.51|2766.51|30
1622729960000|2021-06-03 14:19:20|2779.38|2766.38|2780.94|2767.94|2781.06|2768.06|2778.84|2765.84|31
1622729970000|2021-06-03 14:19:30|2780.95|2767.95|2780.85|2767.85|2780.96|2767.96|2779.46|2766.46|40
1622729980000|2021-06-03 14:19:40|2780.72|2767.72|2782.85|2769.85|2782.9|2769.9|2780.67|2767.67|36
1622729990000|2021-06-03 14:19:50|2782.89|2769.89|2783.29|2770.29|2783.56|2770.56|2782.89|2769.89|34
1622730000000|2021-06-03 14:20:00|2783.16|2770.16|2781.98|2768.98|2784.02|2771.02|2781.98|2768.98|32
1622730010000|2021-06-03 14:20:10|2781.99|2768.99|2779.6|2766.6|2781.99|2768.99|2779.6|2766.6|27
1622730020000|2021-06-03 14:20:20|2779.61|2766.61|2778.44|2765.44|2779.89|2766.89|2778.44|2765.44|34
1622730030000|2021-06-03 14:20:30|2778.35|2765.35|2775.24|2762.24|2778.35|2765.35|2774.66|2761.66|25
1622730040000|2021-06-03 14:20:40|2775.23|2762.23|2774.55|2761.55|2775.49|2762.49|2774.42|2761.42|31
1622730050000|2021-06-03 14:20:50|2774.56|2761.56|2776.71|2763.71|2777.62|2764.62|2774.56|2761.56|32
1622730060000|2021-06-03 14:21:00|2776.72|2763.72|2780.36|2767.36|2780.43|2767.43|2776.5|2763.5|34
1622730070000|2021-06-03 14:21:10|2781.9|2768.9|2776.76|2763.76|2781.96|2768.96|2776.76|2763.76|38
1622730080000|2021-06-03 14:21:20|2776.49|2763.49|2775.1|2762.1|2777.27|2764.27|2774.81|2761.81|39
1622730090000|2021-06-03 14:21:30|2774.86|2761.86|2775.65|2762.65|2776.15|2763.15|2774.86|2761.86|35
1622730100000|2021-06-03 14:21:40|2775.59|2762.59|2776.21|2763.21|2777.83|2764.83|2775.52|2762.52|35
1622730110000|2021-06-03 14:21:50|2776.19|2763.19|2775.69|2762.69|2776.4|2763.4|2775.18|2762.18|35
1622730120000|2021-06-03 14:22:00|2775.48|2762.48|2777.84|2764.84|2777.84|2764.84|2775.31|2762.31|38
1622730130000|2021-06-03 14:22:10|2778.26|2765.26|2778.5|2765.5|2779.84|2766.84|2777.83|2764.83|38
1622730140000|2021-06-03 14:22:20|2778.45|2765.45|2777.86|2764.86|2778.81|2765.81|2777.85|2764.85|33
1622730150000|2021-06-03 14:22:30|2777.81|2764.81|2778.24|2765.24|2778.24|2765.24|2777.01|2764.01|32
1622730160000|2021-06-03 14:22:40|2778.29|2765.29|2777.88|2764.88|2779.12|2766.12|2777.49|2764.49|35
1622730170000|2021-06-03 14:22:50|2777.86|2764.86|2780.33|2767.33|2780.33|2767.33|2777.86|2764.86|31
1622730180000|2021-06-03 14:23:00|2780.22|2767.22|2782.39|2769.39|2782.39|2769.39|2780.22|2767.22|34
1622730190000|2021-06-03 14:23:10|2782.28|2769.28|2784.06|2771.06|2784.11|2771.11|2782.18|2769.18|34
1622730200000|2021-06-03 14:23:20|2784.07|2771.07|2785.56|2772.56|2785.68|2772.68|2784.07|2771.07|34
1622730210000|2021-06-03 14:23:30|2785.54|2772.54|2784.9|2771.9|2786.42|2773.42|2784.81|2771.81|33
1622730220000|2021-06-03 14:23:40|2784.88|2771.88|2785.38|2772.38|2785.38|2772.38|2784.01|2771.01|34
1622730230000|2021-06-03 14:23:50|2785.34|2772.34|2786.53|2773.53|2786.53|2773.53|2784.68|2771.68|37
1622730240000|2021-06-03 14:24:00|2786.55|2773.55|2787.1|2774.1|2787.1|2774.1|2785.98|2772.98|27
1622730250000|2021-06-03 14:24:10|2787.12|2774.12|2786.04|2773.04|2788.73|2775.73|2786.04|2773.04|39
1622730260000|2021-06-03 14:24:20|2786.02|2773.02|2786.6|2773.6|2786.66|2773.66|2785.42|2772.42|34
1622730270000|2021-06-03 14:24:30|2786.73|2773.73|2786.63|2773.63|2787.7|2774.7|2786.56|2773.56|31
1622730280000|2021-06-03 14:24:40|2786.56|2773.56|2786.4|2773.4|2786.63|2773.63|2785.37|2772.37|31
1622730290000|2021-06-03 14:24:50|2786.41|2773.41|2787.62|2774.62|2788.15|2775.15|2786.41|2773.41|34
1622730300000|2021-06-03 14:25:00|2787.74|2774.74|2788.44|2775.44|2789.24|2776.24|2787.74|2774.74|30
1622730310000|2021-06-03 14:25:10|2788.37|2775.37|2787.24|2774.24|2788.37|2775.37|2786.89|2773.89|36
1622730320000|2021-06-03 14:25:20|2787.13|2774.13|2787.2|2774.2|2787.81|2774.81|2786.77|2773.77|31
1622730330000|2021-06-03 14:25:30|2787.22|2774.22|2788.24|2775.24|2788.24|2775.24|2787.22|2774.22|29
1622730340000|2021-06-03 14:25:40|2788.09|2775.09|2789.62|2776.62|2789.65|2776.65|2788.09|2775.09|28
1622730350000|2021-06-03 14:25:50|2789.64|2776.64|2790.94|2777.94|2791.3|2778.3|2789.55|2776.55|36
1622730360000|2021-06-03 14:26:00|2790.99|2777.99|2791.39|2778.39|2791.73|2778.73|2790.85|2777.85|31
1622730370000|2021-06-03 14:26:10|2791.36|2778.36|2792.74|2779.74|2793.14|2780.14|2791.03|2778.03|37
1622730380000|2021-06-03 14:26:20|2792.2|2779.2|2792.62|2779.62|2792.62|2779.62|2791.07|2778.07|37
1622730390000|2021-06-03 14:26:30|2792.77|2779.77|2793.65|2780.65|2793.93|2780.93|2792.59|2779.59|32
1622730400000|2021-06-03 14:26:40|2793.64|2780.64|2792.04|2779.04|2793.64|2780.64|2792.04|2779.04|30
1622730410000|2021-06-03 14:26:50|2792.13|2779.13|2793.81|2780.81|2793.92|2780.92|2792.11|2779.11|36
1622730420000|2021-06-03 14:27:00|2793.79|2780.79|2792.04|2779.04|2794.18|2781.18|2791.81|2778.81|37
1622730430000|2021-06-03 14:27:10|2792.19|2779.19|2790.69|2777.69|2792.66|2779.66|2790.69|2777.69|28
1622730440000|2021-06-03 14:27:20|2790.7|2777.7|2792.6|2779.6|2793.78|2780.78|2790.7|2777.7|33
1622730450000|2021-06-03 14:27:30|2792.54|2779.54|2791.61|2778.61|2792.54|2779.54|2791.45|2778.45|36
1622730460000|2021-06-03 14:27:40|2791.48|2778.48|2791.91|2778.91|2793.21|2780.21|2791.3|2778.3|34
1622730470000|2021-06-03 14:27:50|2792.11|2779.11|2792.13|2779.13|2792.13|2779.13|2790.71|2777.71|33
1622730480000|2021-06-03 14:28:00|2792.41|2779.41|2787.94|2774.94|2792.47|2779.47|2787.88|2774.88|38
1622730490000|2021-06-03 14:28:10|2787.99|2774.99|2787.91|2774.91|2789.78|2776.78|2786.91|2773.91|40
1622730500000|2021-06-03 14:28:20|2787.81|2774.81|2787.52|2774.52|2788.4|2775.4|2787.17|2774.17|30
1622730510000|2021-06-03 14:28:30|2787.55|2774.55|2785.51|2772.51|2788.47|2775.47|2785.51|2772.51|33
1622730520000|2021-06-03 14:28:40|2785.5|2772.5|2784.36|2771.36|2788.88|2775.88|2783.43|2770.43|35
1622730530000|2021-06-03 14:28:50|2784.35|2771.35|2784.82|2771.82|2787.25|2774.25|2784.34|2771.34|38
1622730540000|2021-06-03 14:29:00|2784.89|2771.89|2782.28|2769.28|2784.89|2771.89|2782.27|2769.27|31
1622730550000|2021-06-03 14:29:10|2782.25|2769.25|2779.35|2766.35|2782.25|2769.25|2779.3|2766.3|33
1622730560000|2021-06-03 14:29:20|2779.34|2766.34|2779.5|2766.5|2780.23|2767.23|2778.38|2765.38|38
1622730570000|2021-06-03 14:29:30|2779.41|2766.41|2778.42|2765.42|2780.56|2767.56|2778.11|2765.11|39
1622730580000|2021-06-03 14:29:40|2778.65|2765.65|2778.35|2765.35|2779.42|2766.42|2777.06|2764.06|36
1622730590000|2021-06-03 14:29:50|2778.54|2765.54|2781.12|2768.12|2781.12|2768.12|2778.54|2765.54|38
1622730600000|2021-06-03 14:30:00|2781.11|2768.11|2777.84|2764.84|2781.53|2768.53|2777.84|2764.84|37
1622730610000|2021-06-03 14:30:10|2777.78|2764.78|2777.67|2764.67|2778.35|2765.35|2777.17|2764.17|34
1622730620000|2021-06-03 14:30:20|2777.64|2764.64|2776.32|2763.32|2778.41|2765.41|2776.29|2763.29|34
1622730630000|2021-06-03 14:30:30|2776.36|2763.36|2777.09|2764.09|2777.18|2764.18|2776.3|2763.3|38
1622730640000|2021-06-03 14:30:40|2776.53|2763.53|2780.67|2767.67|2780.67|2767.67|2776.45|2763.45|37
1622730650000|2021-06-03 14:30:50|2781.01|2768.01|2785.11|2772.11|2785.11|2772.11|2781.01|2768.01|38
1622730660000|2021-06-03 14:31:00|2785.36|2772.36|2785.38|2772.38|2786.77|2773.77|2785.16|2772.16|34
1622730670000|2021-06-03 14:31:10|2785.05|2772.05|2785.34|2772.34|2787.3|2774.3|2784.75|2771.75|29
1622730680000|2021-06-03 14:31:20|2785.5|2772.5|2787.26|2774.26|2787.52|2774.52|2785.5|2772.5|34
1622730690000|2021-06-03 14:31:30|2787.28|2774.28|2787.48|2774.48|2787.49|2774.49|2786.75|2773.75|29
1622730700000|2021-06-03 14:31:40|2787.54|2774.54|2788.11|2775.11|2788.11|2775.11|2787.3|2774.3|24
1622730710000|2021-06-03 14:31:50|2788.15|2775.15|2790.12|2777.12|2790.48|2777.48|2787.64|2774.64|27
1622730720000|2021-06-03 14:32:00|2790.17|2777.17|2788.37|2775.37|2790.41|2777.41|2788.37|2775.37|35
1622730730000|2021-06-03 14:32:10|2788.39|2775.39|2789.14|2776.14|2789.14|2776.14|2787.31|2774.31|37
1622730740000|2021-06-03 14:32:20|2789.32|2776.32|2789.99|2776.99|2790.36|2777.36|2789.32|2776.32|30
1622730750000|2021-06-03 14:32:30|2790.07|2777.07|2791.05|2778.05|2791.14|2778.14|2789.96|2776.96|34
1622730760000|2021-06-03 14:32:40|2791.36|2778.36|2792.95|2779.95|2793.76|2780.76|2791.36|2778.36|38
1622730770000|2021-06-03 14:32:50|2792.94|2779.94|2793.29|2780.29|2793.95|2780.95|2792.62|2779.62|39
1622730780000|2021-06-03 14:33:00|2793.4|2780.4|2796.07|2783.07|2796.1|2783.1|2793.4|2780.4|37
1622730790000|2021-06-03 14:33:10|2796.12|2783.12|2797.35|2784.35|2797.35|2784.35|2796.12|2783.12|38
1622730800000|2021-06-03 14:33:20|2797.49|2784.49|2794.78|2781.78|2798.06|2785.06|2794.78|2781.78|37
1622730810000|2021-06-03 14:33:30|2795.24|2782.24|2793.85|2780.85|2796.25|2783.25|2793.85|2780.85|36
1622730820000|2021-06-03 14:33:40|2793.84|2780.84|2794.51|2781.51|2795.22|2782.22|2792.92|2779.92|32
1622730830000|2021-06-03 14:33:50|2794.62|2781.62|2792.61|2779.61|2794.65|2781.65|2792.61|2779.61|31
1622730840000|2021-06-03 14:34:00|2792.49|2779.49|2791.05|2778.05|2792.51|2779.51|2791.05|2778.05|28
1622730850000|2021-06-03 14:34:10|2791.56|2778.56|2792.3|2779.3|2792.3|2779.3|2791.23|2778.23|27
1622730860000|2021-06-03 14:34:20|2792.26|2779.26|2790.19|2777.19|2792.26|2779.26|2790.19|2777.19|35
1622730870000|2021-06-03 14:34:30|2790.13|2777.13|2792.22|2779.22|2792.25|2779.25|2790.11|2777.11|36
1622730880000|2021-06-03 14:34:40|2792.27|2779.27|2791.83|2778.83|2792.58|2779.58|2791.76|2778.76|37
1622730890000|2021-06-03 14:34:50|2791.81|2778.81|2794.04|2781.04|2794.04|2781.04|2791.81|2778.81|28
1622730900000|2021-06-03 14:35:00|2793.96|2780.96|2795.13|2782.13|2795.21|2782.21|2793.82|2780.82|31
1622730910000|2021-06-03 14:35:10|2795.16|2782.16|2796.01|2783.01|2796.77|2783.77|2795.01|2782.01|37
1622730920000|2021-06-03 14:35:20|2796.1|2783.1|2795|2782|2796.17|2783.17|2794.57|2781.57|33
1622730930000|2021-06-03 14:35:30|2794.84|2781.84|2795.88|2782.88|2795.88|2782.88|2794.68|2781.68|37
1622730940000|2021-06-03 14:35:40|2795.87|2782.87|2795.83|2782.83|2795.87|2782.87|2795.37|2782.37|23
1622730950000|2021-06-03 14:35:50|2795.84|2782.84|2795.55|2782.55|2796.71|2783.71|2795.55|2782.55|25
1622730960000|2021-06-03 14:36:00|2795.54|2782.54|2797.41|2784.41|2797.41|2784.41|2795.44|2782.44|31
1622730970000|2021-06-03 14:36:10|2797.42|2784.42|2796.55|2783.55|2797.51|2784.51|2795.67|2782.67|28
1622730980000|2021-06-03 14:36:20|2796.51|2783.51|2796.71|2783.71|2797.14|2784.14|2795.88|2782.88|30
1622730990000|2021-06-03 14:36:30|2796.74|2783.74|2795.93|2782.93|2797.31|2784.31|2795.47|2782.47|33
1622731000000|2021-06-03 14:36:40|2796.02|2783.02|2793.74|2780.74|2796.02|2783.02|2793.46|2780.46|31
1622731010000|2021-06-03 14:36:50|2792.96|2779.96|2793.84|2780.84|2793.99|2780.99|2792.19|2779.19|30
1622731020000|2021-06-03 14:37:00|2793.73|2780.73|2791.43|2778.43|2794.44|2781.44|2791.43|2778.43|35
1622731030000|2021-06-03 14:37:10|2791.54|2778.54|2792.59|2779.59|2792.69|2779.69|2790.89|2777.89|39
1622731040000|2021-06-03 14:37:20|2792.58|2779.58|2792.61|2779.61|2793.56|2780.56|2792.48|2779.48|37
1622731050000|2021-06-03 14:37:30|2792.64|2779.64|2792.29|2779.29|2792.9|2779.9|2791.63|2778.63|35
1622731060000|2021-06-03 14:37:40|2792.35|2779.35|2792.55|2779.55|2793.09|2780.09|2792.35|2779.35|30
1622731070000|2021-06-03 14:37:50|2792.6|2779.6|2792.73|2779.73|2792.83|2779.83|2791.64|2778.64|34
1622731080000|2021-06-03 14:38:00|2792.77|2779.77|2792.06|2779.06|2792.92|2779.92|2791.55|2778.55|35
1622731090000|2021-06-03 14:38:10|2792.02|2779.02|2790.99|2777.99|2792.74|2779.74|2790.99|2777.99|36
1622731100000|2021-06-03 14:38:20|2790.48|2777.48|2790.14|2777.14|2791.02|2778.02|2789.45|2776.45|38
1622731110000|2021-06-03 14:38:30|2790.3|2777.3|2790.28|2777.28|2791.71|2778.71|2790.2|2777.2|33
1622731120000|2021-06-03 14:38:40|2790.25|2777.25|2790.98|2777.98|2791.15|2778.15|2789.97|2776.97|34
1622731130000|2021-06-03 14:38:50|2791.08|2778.08|2789.76|2776.76|2791.08|2778.08|2789.55|2776.55|30
1622731140000|2021-06-03 14:39:00|2789.54|2776.54|2790.63|2777.63|2790.63|2777.63|2789.46|2776.46|35
1622731150000|2021-06-03 14:39:10|2790.81|2777.81|2791.4|2778.4|2791.4|2778.4|2790.65|2777.65|33
1622731160000|2021-06-03 14:39:20|2791.39|2778.39|2791.51|2778.51|2791.73|2778.73|2790.78|2777.78|34
1622731170000|2021-06-03 14:39:30|2791.42|2778.42|2793.73|2780.73|2793.73|2780.73|2791.42|2778.42|33
1622731180000|2021-06-03 14:39:40|2793.81|2780.81|2791.95|2778.95|2793.91|2780.91|2791.95|2778.95|38
1622731190000|2021-06-03 14:39:50|2791.91|2778.91|2793.91|2780.91|2793.91|2780.91|2791.52|2778.52|36
1622731200000|2021-06-03 14:40:00|2793.87|2780.87|2795.96|2782.96|2796.23|2783.23|2793.87|2780.87|32
1622731210000|2021-06-03 14:40:10|2795.89|2782.89|2796.21|2783.21|2796.23|2783.23|2795.05|2782.05|36
1622731220000|2021-06-03 14:40:20|2796.19|2783.19|2796.26|2783.26|2796.36|2783.36|2795.85|2782.85|27
1622731230000|2021-06-03 14:40:30|2796.35|2783.35|2794.85|2781.85|2796.4|2783.4|2794.84|2781.84|30
1622731240000|2021-06-03 14:40:40|2794.59|2781.59|2792.57|2779.57|2794.68|2781.68|2792.57|2779.57|27
1622731250000|2021-06-03 14:40:50|2792.42|2779.42|2794.6|2781.6|2794.6|2781.6|2792.42|2779.42|26
1622731260000|2021-06-03 14:41:00|2793.34|2780.34|2793.84|2780.84|2793.84|2780.84|2792.88|2779.88|27
1622731270000|2021-06-03 14:41:10|2793.71|2780.71|2792.14|2779.14|2794.3|2781.3|2792.14|2779.14|30
1622731280000|2021-06-03 14:41:20|2792.12|2779.12|2790.93|2777.93|2792.12|2779.12|2790.2|2777.2|33
1622731290000|2021-06-03 14:41:30|2790.94|2777.94|2789.91|2776.91|2791.9|2778.9|2789.91|2776.91|35
1622731300000|2021-06-03 14:41:40|2789.88|2776.88|2791.42|2778.42|2792.1|2779.1|2789.84|2776.84|32
1622731310000|2021-06-03 14:41:50|2791.22|2778.22|2790.58|2777.58|2791.26|2778.26|2790.35|2777.35|29
1622731320000|2021-06-03 14:42:00|2790.57|2777.57|2790.64|2777.64|2790.64|2777.64|2789.88|2776.88|21
1622731330000|2021-06-03 14:42:10|2790.6|2777.6|2790.09|2777.09|2790.75|2777.75|2790.07|2777.07|29
1622731340000|2021-06-03 14:42:20|2789.49|2776.49|2789.95|2776.95|2790.01|2777.01|2789.49|2776.49|29
1622731350000|2021-06-03 14:42:30|2789.92|2776.92|2789.64|2776.64|2789.95|2776.95|2789.62|2776.62|24
1622731360000|2021-06-03 14:42:40|2789.55|2776.55|2789.5|2776.5|2789.55|2776.55|2789.19|2776.19|22
1622731370000|2021-06-03 14:42:50|2789.29|2776.29|2790.67|2777.67|2790.76|2777.76|2789.08|2776.08|27
1622731380000|2021-06-03 14:43:00|2790.68|2777.68|2792.64|2779.64|2792.79|2779.79|2790.66|2777.66|37
1622731390000|2021-06-03 14:43:10|2792.68|2779.68|2792.14|2779.14|2792.87|2779.87|2790.82|2777.82|37
1622731400000|2021-06-03 14:43:20|2792.15|2779.15|2792.4|2779.4|2792.74|2779.74|2791.71|2778.71|32
1622731410000|2021-06-03 14:43:30|2792.3|2779.3|2792.86|2779.86|2792.88|2779.88|2792.02|2779.02|30
1622731420000|2021-06-03 14:43:40|2792.97|2779.97|2792.46|2779.46|2793.14|2780.14|2791.85|2778.85|38
1622731430000|2021-06-03 14:43:50|2792.42|2779.42|2792.03|2779.03|2792.94|2779.94|2792.03|2779.03|34
1622731440000|2021-06-03 14:44:00|2792.02|2779.02|2792.2|2779.2|2792.78|2779.78|2791.57|2778.57|34
1622731450000|2021-06-03 14:44:10|2792.06|2779.06|2792.59|2779.59|2792.59|2779.59|2791.47|2778.47|32
1622731460000|2021-06-03 14:44:20|2792.6|2779.6|2793.42|2780.42|2793.47|2780.47|2792.6|2779.6|29
1622731470000|2021-06-03 14:44:30|2793.5|2780.5|2794.2|2781.2|2794.2|2781.2|2793.27|2780.27|34
1622731480000|2021-06-03 14:44:40|2794.21|2781.21|2793.99|2780.99|2794.23|2781.23|2793.42|2780.42|36
1622731490000|2021-06-03 14:44:50|2794.06|2781.06|2793.98|2780.98|2794.09|2781.09|2793.92|2780.92|27
1622731500000|2021-06-03 14:45:00|2794.39|2781.39|2794.25|2781.25|2795.71|2782.71|2794.18|2781.18|39
1622731510000|2021-06-03 14:45:10|2794.23|2781.23|2795.18|2782.18|2795.26|2782.26|2794.23|2781.23|33
1622731520000|2021-06-03 14:45:20|2795.28|2782.28|2793.39|2780.39|2795.43|2782.43|2793.39|2780.39|34
1622731530000|2021-06-03 14:45:30|2793.34|2780.34|2792.01|2779.01|2793.62|2780.62|2792.01|2779.01|26
1622731540000|2021-06-03 14:45:40|2792|2779|2792.33|2779.33|2792.4|2779.4|2792|2779|20
1622731550000|2021-06-03 14:45:50|2792.34|2779.34|2791.3|2778.3|2793.61|2780.61|2791.22|2778.22|11
1622731560000|2021-06-03 14:46:00|2791.26|2778.26|2790.36|2777.36|2791.26|2778.26|2790.36|2777.36|11
1622731570000|2021-06-03 14:46:10|2790.4|2777.4|2789.56|2776.56|2790.98|2777.98|2789.56|2776.56|25
1622731580000|2021-06-03 14:46:20|2789.55|2776.55|2786.53|2773.53|2789.55|2776.55|2786.53|2773.53|21
1622731590000|2021-06-03 14:46:30|2786.58|2773.58|2786.54|2773.54|2787.02|2774.02|2786.54|2773.54|24
1622731600000|2021-06-03 14:46:40|2786.55|2773.55|2785.3|2772.3|2786.69|2773.69|2785.05|2772.05|22
1622731610000|2021-06-03 14:46:50|2785.05|2772.05|2785.96|2772.96|2785.96|2772.96|2783.85|2770.85|21
1622731620000|2021-06-03 14:47:00|2786.16|2773.16|2786.47|2773.47|2788|2775|2786.14|2773.14|34
1622731630000|2021-06-03 14:47:10|2786.49|2773.49|2786.48|2773.48|2786.59|2773.59|2784.87|2771.87|34
1622731640000|2021-06-03 14:47:20|2786.39|2773.39|2788.35|2775.35|2788.74|2775.74|2785.69|2772.69|38
1622731650000|2021-06-03 14:47:30|2788.6|2775.6|2788.78|2775.78|2789.81|2776.81|2787.91|2774.91|39
1622731660000|2021-06-03 14:47:40|2788.85|2775.85|2790.48|2777.48|2790.48|2777.48|2788.26|2775.26|35
1622731670000|2021-06-03 14:47:50|2790.74|2777.74|2790.98|2777.98|2791.27|2778.27|2790.09|2777.09|38
1622731680000|2021-06-03 14:48:00|2791.06|2778.06|2791.61|2778.61|2792.87|2779.87|2791.01|2778.01|37
1622731690000|2021-06-03 14:48:10|2791.59|2778.59|2791.99|2778.99|2792.03|2779.03|2791.58|2778.58|32
1622731700000|2021-06-03 14:48:20|2791.98|2778.98|2792.53|2779.53|2793.08|2780.08|2791.83|2778.83|27
1622731710000|2021-06-03 14:48:30|2792.56|2779.56|2793.39|2780.39|2793.52|2780.52|2792.5|2779.5|32
1622731720000|2021-06-03 14:48:40|2793.4|2780.4|2793.37|2780.37|2793.4|2780.4|2792.57|2779.57|33
1622731730000|2021-06-03 14:48:50|2793.55|2780.55|2793.48|2780.48|2793.85|2780.85|2793.08|2780.08|32
1622731740000|2021-06-03 14:49:00|2793.59|2780.59|2794.39|2781.39|2795.24|2782.24|2793.59|2780.59|34
1622731750000|2021-06-03 14:49:10|2794.37|2781.37|2795.03|2782.03|2795.13|2782.13|2794.14|2781.14|29
1622731760000|2021-06-03 14:49:20|2795.02|2782.02|2795.06|2782.06|2795.77|2782.77|2794.79|2781.79|29
1622731770000|2021-06-03 14:49:30|2795.05|2782.05|2795.32|2782.32|2795.71|2782.71|2794.84|2781.84|28
1622731780000|2021-06-03 14:49:40|2795.41|2782.41|2794.79|2781.79|2796.53|2783.53|2794.67|2781.67|34
1622731790000|2021-06-03 14:49:50|2795|2782|2795.98|2782.98|2796.51|2783.51|2794.92|2781.92|24
1622731800000|2021-06-03 14:50:00|2795.94|2782.94|2796.08|2783.08|2796.23|2783.23|2795.83|2782.83|19
1622731810000|2021-06-03 14:50:10|2796.43|2783.43|2796.39|2783.39|2796.55|2783.55|2794.37|2781.37|34
1622731820000|2021-06-03 14:50:20|2796.25|2783.25|2799.34|2786.34|2799.37|2786.37|2795.99|2782.99|34
1622731830000|2021-06-03 14:50:30|2799.48|2786.48|2801.96|2788.96|2802.1|2789.1|2799.48|2786.48|37
1622731840000|2021-06-03 14:50:40|2802.18|2789.18|2803.27|2790.27|2803.27|2790.27|2801.6|2788.6|38
1622731850000|2021-06-03 14:50:50|2803.32|2790.32|2801.44|2788.44|2803.87|2790.87|2801.33|2788.33|38
1622731860000|2021-06-03 14:51:00|2801.91|2788.91|2803.01|2790.01|2803.26|2790.26|2801.91|2788.91|36
1622731870000|2021-06-03 14:51:10|2803.09|2790.09|2805.16|2792.16|2805.37|2792.37|2803.06|2790.06|38
1622731880000|2021-06-03 14:51:20|2804.93|2791.93|2803.95|2790.95|2805.01|2792.01|2803.95|2790.95|33
1622731890000|2021-06-03 14:51:30|2803.76|2790.76|2802.47|2789.47|2803.81|2790.81|2802.19|2789.19|28
1622731900000|2021-06-03 14:51:40|2802.4|2789.4|2801.46|2788.46|2802.4|2789.4|2801.2|2788.2|33
1622731910000|2021-06-03 14:51:50|2801.42|2788.42|2801.47|2788.47|2801.47|2788.47|2800.07|2787.07|36
1622731920000|2021-06-03 14:52:00|2801.31|2788.31|2800.88|2787.88|2801.79|2788.79|2800.88|2787.88|35
1622731930000|2021-06-03 14:52:10|2800.74|2787.74|2800.06|2787.06|2801.23|2788.23|2800.06|2787.06|32
1622731940000|2021-06-03 14:52:20|2800.1|2787.1|2800.9|2787.9|2801.21|2788.21|2799.64|2786.64|34
1622731950000|2021-06-03 14:52:30|2800.93|2787.93|2800.58|2787.58|2801.05|2788.05|2800.43|2787.43|25
1622731960000|2021-06-03 14:52:40|2800.55|2787.55|2800.75|2787.75|2801.13|2788.13|2800.52|2787.52|25
1622731970000|2021-06-03 14:52:50|2800.79|2787.79|2800.6|2787.6|2800.79|2787.79|2800.53|2787.53|24
1622731980000|2021-06-03 14:53:00|2800.57|2787.57|2801.37|2788.37|2801.53|2788.53|2800.57|2787.57|28
1622731990000|2021-06-03 14:53:10|2801.34|2788.34|2801.37|2788.37|2801.93|2788.93|2800.58|2787.58|31
1622732000000|2021-06-03 14:53:20|2801.63|2788.63|2803.28|2790.28|2803.43|2790.43|2801.41|2788.41|33
1622732010000|2021-06-03 14:53:30|2803.3|2790.3|2803.39|2790.39|2803.48|2790.48|2803.04|2790.04|37
1622732020000|2021-06-03 14:53:40|2803.38|2790.38|2802.76|2789.76|2803.46|2790.46|2801.92|2788.92|36
1622732030000|2021-06-03 14:53:50|2802.83|2789.83|2803.04|2790.04|2803.13|2790.13|2802.17|2789.17|29
1622732040000|2021-06-03 14:54:00|2802.86|2789.86|2801.8|2788.8|2802.91|2789.91|2801.53|2788.53|31
1622732050000|2021-06-03 14:54:10|2801.82|2788.82|2801.33|2788.33|2801.82|2788.82|2801.31|2788.31|20
1622732060000|2021-06-03 14:54:20|2801.34|2788.34|2801.2|2788.2|2801.34|2788.34|2801.2|2788.2|7
1622732070000|2021-06-03 14:54:30|2801.11|2788.11|2801.74|2788.74|2801.77|2788.77|2800.97|2787.97|14
1622732080000|2021-06-03 14:54:40|2801.7|2788.7|2801.2|2788.2|2801.7|2788.7|2801.03|2788.03|22
1622732090000|2021-06-03 14:54:50|2801.21|2788.21|2801.52|2788.52|2801.87|2788.87|2801.14|2788.14|21
1622732100000|2021-06-03 14:55:00|2801.58|2788.58|2801.35|2788.35|2802.38|2789.38|2801.26|2788.26|34
1622732110000|2021-06-03 14:55:10|2801.29|2788.29|2800.85|2787.85|2801.67|2788.67|2800.85|2787.85|25
1622732120000|2021-06-03 14:55:20|2801.02|2788.02|2798.95|2785.95|2801.02|2788.02|2798.95|2785.95|18
1622732130000|2021-06-03 14:55:30|2798.88|2785.88|2798.66|2785.66|2799.13|2786.13|2798.6|2785.6|36
1622732140000|2021-06-03 14:55:40|2798.63|2785.63|2798.23|2785.23|2798.99|2785.99|2798.14|2785.14|27
1622732150000|2021-06-03 14:55:50|2798.21|2785.21|2796.45|2783.45|2798.21|2785.21|2796.45|2783.45|29
1622732160000|2021-06-03 14:56:00|2796.36|2783.36|2796.99|2783.99|2797.33|2784.33|2796.23|2783.23|30
1622732170000|2021-06-03 14:56:10|2797.13|2784.13|2796.31|2783.31|2797.13|2784.13|2796.17|2783.17|33
1622732180000|2021-06-03 14:56:20|2796.17|2783.17|2795.58|2782.58|2796.17|2783.17|2795.37|2782.37|28
1622732190000|2021-06-03 14:56:30|2795.81|2782.81|2795.73|2782.73|2796.27|2783.27|2795.35|2782.35|26
1622732200000|2021-06-03 14:56:40|2795.8|2782.8|2793.43|2780.43|2796.03|2783.03|2793.05|2780.05|36
1622732210000|2021-06-03 14:56:50|2793.45|2780.45|2791.85|2778.85|2793.45|2780.45|2791.59|2778.59|34
1622732220000|2021-06-03 14:57:00|2791.96|2778.96|2793.16|2780.16|2794.35|2781.35|2791.96|2778.96|37
1622732230000|2021-06-03 14:57:10|2793.19|2780.19|2791.23|2778.23|2793.42|2780.42|2791.16|2778.16|33
1622732240000|2021-06-03 14:57:20|2791.12|2778.12|2791.52|2778.52|2791.71|2778.71|2790.86|2777.86|39
1622732250000|2021-06-03 14:57:30|2791.39|2778.39|2790.79|2777.79|2791.45|2778.45|2789.55|2776.55|36
1622732260000|2021-06-03 14:57:40|2790.68|2777.68|2790.24|2777.24|2791.04|2778.04|2789.75|2776.75|36
1622732270000|2021-06-03 14:57:50|2790.55|2777.55|2790.24|2777.24|2790.55|2777.55|2789.76|2776.76|31
1622732280000|2021-06-03 14:58:00|2790.26|2777.26|2792.25|2779.25|2792.3|2779.3|2790.24|2777.24|32
1622732290000|2021-06-03 14:58:10|2791.84|2778.84|2792.23|2779.23|2792.23|2779.23|2790.92|2777.92|38
1622732300000|2021-06-03 14:58:20|2792.05|2779.05|2791.4|2778.4|2792.05|2779.05|2791.09|2778.09|32
1622732310000|2021-06-03 14:58:30|2791.54|2778.54|2793.6|2780.6|2793.91|2780.91|2791.54|2778.54|35
1622732320000|2021-06-03 14:58:40|2793.45|2780.45|2793.79|2780.79|2793.79|2780.79|2792.91|2779.91|34
1622732330000|2021-06-03 14:58:50|2793.69|2780.69|2793.97|2780.97|2794.02|2781.02|2793.52|2780.52|32
1622732340000|2021-06-03 14:59:00|2794.03|2781.03|2796.75|2783.75|2796.75|2783.75|2793.87|2780.87|34
1622732350000|2021-06-03 14:59:10|2796.73|2783.73|2797.09|2784.09|2797.24|2784.24|2796.21|2783.21|31
1622732360000|2021-06-03 14:59:20|2797.06|2784.06|2798.11|2785.11|2798.23|2785.23|2796.88|2783.88|31
1622732370000|2021-06-03 14:59:30|2798.15|2785.15|2799.14|2786.14|2799.36|2786.36|2798.15|2785.15|31
1622732380000|2021-06-03 14:59:40|2799.11|2786.11|2800.12|2787.12|2800.15|2787.15|2799.03|2786.03|37
1622732390000|2021-06-03 14:59:50|2800.32|2787.32|2800.2|2787.2|2800.34|2787.34|2799.88|2786.88|22
1622732400000|2021-06-03 15:00:00|2800.19|2787.19|2801.83|2788.83|2802.23|2789.23|2800.18|2787.18|33
1622732410000|2021-06-03 15:00:10|2801.98|2788.98|2804.08|2791.08|2804.54|2791.54|2801.89|2788.89|35
1622732420000|2021-06-03 15:00:20|2803.73|2790.73|2802.63|2789.63|2804.28|2791.28|2802.63|2789.63|36
1622732430000|2021-06-03 15:00:30|2802.45|2789.45|2804.19|2791.19|2804.33|2791.33|2801.71|2788.71|38
1622732440000|2021-06-03 15:00:40|2804.16|2791.16|2804.15|2791.15|2804.73|2791.73|2803.5|2790.5|36
1622732450000|2021-06-03 15:00:50|2804.45|2791.45|2802.72|2789.72|2804.7|2791.7|2802.48|2789.48|36
1622732460000|2021-06-03 15:01:00|2802.96|2789.96|2805.34|2792.34|2805.34|2792.34|2802.61|2789.61|38
1622732470000|2021-06-03 15:01:10|2805.27|2792.27|2810.69|2797.69|2810.77|2797.77|2805.27|2792.27|37
1622732480000|2021-06-03 15:01:20|2811.31|2798.31|2808.7|2795.7|2811.31|2798.31|2806.87|2793.87|39
1622732490000|2021-06-03 15:01:30|2809.07|2796.07|2808.79|2795.79|2809.64|2796.64|2808.6|2795.6|36
1622732500000|2021-06-03 15:01:40|2808.86|2795.86|2808.51|2795.51|2809.05|2796.05|2807.63|2794.63|36
1622732510000|2021-06-03 15:01:50|2808.77|2795.77|2809.59|2796.59|2809.59|2796.59|2808.49|2795.49|35
1622732520000|2021-06-03 15:02:00|2809.49|2796.49|2809.34|2796.34|2810.36|2797.36|2809.16|2796.16|33
1622732530000|2021-06-03 15:02:10|2809.7|2796.7|2810.12|2797.12|2810.2|2797.2|2809.58|2796.58|25
1622732540000|2021-06-03 15:02:20|2810.18|2797.18|2811.63|2798.63|2811.75|2798.75|2810.18|2797.18|31
1622732550000|2021-06-03 15:02:30|2811.8|2798.8|2811.33|2798.33|2812.1|2799.1|2811.02|2798.02|34
1622732560000|2021-06-03 15:02:40|2812.45|2799.45|2813.27|2800.27|2814.24|2801.24|2812.45|2799.45|27
1622732570000|2021-06-03 15:02:50|2813.36|2800.36|2813.57|2800.57|2813.94|2800.94|2813.18|2800.18|29
1622732580000|2021-06-03 15:03:00|2813.24|2800.24|2812.9|2799.9|2813.24|2800.24|2812.01|2799.01|33
1622732590000|2021-06-03 15:03:10|2813.19|2800.19|2811.41|2798.41|2813.2|2800.2|2811.39|2798.39|36
1622732600000|2021-06-03 15:03:20|2811.51|2798.51|2811.1|2798.1|2811.54|2798.54|2810.92|2797.92|28
1622732610000|2021-06-03 15:03:30|2811.11|2798.11|2812.31|2799.31|2812.31|2799.31|2810.93|2797.93|30
1622732620000|2021-06-03 15:03:40|2812.62|2799.62|2812.55|2799.55|2813.43|2800.43|2812.41|2799.41|34
1622732630000|2021-06-03 15:03:50|2812.6|2799.6|2813.67|2800.67|2814.12|2801.12|2812.44|2799.44|30
1622732640000|2021-06-03 15:04:00|2814.44|2801.44|2816.05|2803.05|2816.49|2803.49|2814.44|2801.44|27
1622732650000|2021-06-03 15:04:10|2815.43|2802.43|2815.2|2802.2|2815.49|2802.49|2814.04|2801.04|37
1622732660000|2021-06-03 15:04:20|2815.36|2802.36|2816.41|2803.41|2816.41|2803.41|2815.31|2802.31|33
1622732670000|2021-06-03 15:04:30|2816.22|2803.22|2816.31|2803.31|2816.5|2803.5|2815.59|2802.59|33
1622732680000|2021-06-03 15:04:40|2816.4|2803.4|2816.56|2803.56|2816.56|2803.56|2816.29|2803.29|19
1622732690000|2021-06-03 15:04:50|2816.49|2803.49|2816.45|2803.45|2816.53|2803.53|2816.25|2803.25|22
1622732700000|2021-06-03 15:05:00|2816.51|2803.51|2815.64|2802.64|2817.29|2804.29|2815.64|2802.64|35
1622732710000|2021-06-03 15:05:10|2815.23|2802.23|2813.9|2800.9|2815.23|2802.23|2813.88|2800.88|33
1622732720000|2021-06-03 15:05:20|2813.91|2800.91|2813.43|2800.43|2814.22|2801.22|2813.38|2800.38|35
1622732730000|2021-06-03 15:05:30|2813.47|2800.47|2813.41|2800.41|2813.97|2800.97|2813.2|2800.2|35
1622732740000|2021-06-03 15:05:40|2813.4|2800.4|2813.96|2800.96|2813.96|2800.96|2813.19|2800.19|33
1622732750000|2021-06-03 15:05:50|2814.04|2801.04|2814|2801|2814.79|2801.79|2813.95|2800.95|29
1622732760000|2021-06-03 15:06:00|2813.98|2800.98|2813.18|2800.18|2814.25|2801.25|2813.18|2800.18|24
1622732770000|2021-06-03 15:06:10|2813.03|2800.03|2812.82|2799.82|2813.18|2800.18|2812.82|2799.82|16
1622732780000|2021-06-03 15:06:20|2812.81|2799.81|2812.78|2799.78|2812.85|2799.85|2812.69|2799.69|26
1622732790000|2021-06-03 15:06:30|2812.76|2799.76|2813.59|2800.59|2814.69|2801.69|2812.76|2799.76|35
1622732800000|2021-06-03 15:06:40|2813.63|2800.63|2815.31|2802.31|2815.31|2802.31|2813.63|2800.63|31
1622732810000|2021-06-03 15:06:50|2815.29|2802.29|2812.82|2799.82|2815.29|2802.29|2812.77|2799.77|37
1622732820000|2021-06-03 15:07:00|2812.79|2799.79|2813.52|2800.52|2814.86|2801.86|2812.67|2799.67|34
1622732830000|2021-06-03 15:07:10|2813.55|2800.55|2814.48|2801.48|2814.81|2801.81|2813.55|2800.55|32
1622732840000|2021-06-03 15:07:20|2814.59|2801.59|2815.22|2802.22|2815.67|2802.67|2814.44|2801.44|34
1622732850000|2021-06-03 15:07:30|2815.19|2802.19|2815.08|2802.08|2815.62|2802.62|2815.04|2802.04|29
1622732860000|2021-06-03 15:07:40|2815.18|2802.18|2815.99|2802.99|2816|2803|2815.09|2802.09|23
1622732870000|2021-06-03 15:07:50|2815.91|2802.91|2816.16|2803.16|2816.25|2803.25|2815.64|2802.64|28
1622732880000|2021-06-03 15:08:00|2816.04|2803.04|2814.38|2801.38|2816.08|2803.08|2814.38|2801.38|30
1622732890000|2021-06-03 15:08:10|2814.61|2801.61|2813.46|2800.46|2814.66|2801.66|2813.13|2800.13|35
1622732900000|2021-06-03 15:08:20|2813.98|2800.98|2815.38|2802.38|2815.57|2802.57|2813.98|2800.98|39
1622732910000|2021-06-03 15:08:30|2815.43|2802.43|2814.38|2801.38|2815.43|2802.43|2814.07|2801.07|32
1622732920000|2021-06-03 15:08:40|2814.37|2801.37|2814.71|2801.71|2814.73|2801.73|2814.19|2801.19|32
1622732930000|2021-06-03 15:08:50|2814.59|2801.59|2814.55|2801.55|2814.9|2801.9|2814.43|2801.43|30
1622732940000|2021-06-03 15:09:00|2814.58|2801.58|2816.21|2803.21|2816.42|2803.42|2814.58|2801.58|32
1622732950000|2021-06-03 15:09:10|2815.81|2802.81|2816.35|2803.35|2816.8|2803.8|2815.56|2802.56|31
1622732960000|2021-06-03 15:09:20|2815.97|2802.97|2815.64|2802.64|2816.54|2803.54|2815.61|2802.61|27
1622732970000|2021-06-03 15:09:30|2815.7|2802.7|2816.51|2803.51|2816.73|2803.73|2815.7|2802.7|22
1622732980000|2021-06-03 15:09:40|2816.52|2803.52|2816.26|2803.26|2816.66|2803.66|2816.24|2803.24|26
1622732990000|2021-06-03 15:09:50|2816.17|2803.17|2816.11|2803.11|2816.23|2803.23|2815.78|2802.78|33
1622733000000|2021-06-03 15:10:00|2816.38|2803.38|2815.73|2802.73|2816.38|2803.38|2815.13|2802.13|34
1622733010000|2021-06-03 15:10:10|2815.7|2802.7|2814.18|2801.18|2815.7|2802.7|2814.18|2801.18|31
1622733020000|2021-06-03 15:10:20|2814.17|2801.17|2813.74|2800.74|2814.17|2801.17|2813.35|2800.35|30
1622733030000|2021-06-03 15:10:30|2813.7|2800.7|2814|2801|2814.2|2801.2|2813.48|2800.48|35
1622733040000|2021-06-03 15:10:40|2813.76|2800.76|2813.39|2800.39|2813.76|2800.76|2813.38|2800.38|31
1622733050000|2021-06-03 15:10:50|2813.4|2800.4|2813.8|2800.8|2814.13|2801.13|2813.35|2800.35|30
1622733060000|2021-06-03 15:11:00|2813.76|2800.76|2813.85|2800.85|2813.93|2800.93|2813.76|2800.76|18
1622733070000|2021-06-03 15:11:10|2814.01|2801.01|2816.06|2803.06|2816.18|2803.18|2814.01|2801.01|33
1622733080000|2021-06-03 15:11:20|2816.04|2803.04|2815.37|2802.37|2816.04|2803.04|2815.15|2802.15|34
1622733090000|2021-06-03 15:11:30|2815.17|2802.17|2814.67|2801.67|2815.17|2802.17|2814.55|2801.55|29
1622733100000|2021-06-03 15:11:40|2814.89|2801.89|2815.26|2802.26|2815.4|2802.4|2814.64|2801.64|32
1622733110000|2021-06-03 15:11:50|2815.23|2802.23|2814.75|2801.75|2815.75|2802.75|2814.75|2801.75|28
1622733120000|2021-06-03 15:12:00|2814.81|2801.81|2815.94|2802.94|2816.18|2803.18|2814.81|2801.81|24
1622733130000|2021-06-03 15:12:10|2815.92|2802.92|2817.21|2804.21|2817.23|2804.23|2815.75|2802.75|26
1622733140000|2021-06-03 15:12:20|2817.23|2804.23|2820.1|2807.1|2820.1|2807.1|2817.17|2804.17|35
1622733150000|2021-06-03 15:12:30|2820.18|2807.18|2819.01|2806.01|2820.36|2807.36|2818.97|2805.97|37
1622733160000|2021-06-03 15:12:40|2818.85|2805.85|2818.34|2805.34|2818.97|2805.97|2817.93|2804.93|36
1622733170000|2021-06-03 15:12:50|2818.2|2805.2|2818.62|2805.62|2818.81|2805.81|2817.94|2804.94|33
1622733180000|2021-06-03 15:13:00|2818.34|2805.34|2816.46|2803.46|2818.58|2805.58|2816.41|2803.41|30
1622733190000|2021-06-03 15:13:10|2816.44|2803.44|2818.68|2805.68|2819.01|2806.01|2816.44|2803.44|29
1622733200000|2021-06-03 15:13:20|2818.35|2805.35|2818.29|2805.29|2818.88|2805.88|2817.81|2804.81|33
1622733210000|2021-06-03 15:13:30|2818.28|2805.28|2818.66|2805.66|2818.66|2805.66|2818.02|2805.02|28
1622733220000|2021-06-03 15:13:40|2818.63|2805.63|2819.65|2806.65|2819.65|2806.65|2818.53|2805.53|27
1622733230000|2021-06-03 15:13:50|2819.98|2806.98|2823.49|2810.49|2823.49|2810.49|2819.98|2806.98|33
1622733240000|2021-06-03 15:14:00|2823.43|2810.43|2818.34|2805.34|2823.43|2810.43|2818.31|2805.31|36
1622733250000|2021-06-03 15:14:10|2818.48|2805.48|2818.05|2805.05|2818.74|2805.74|2816.73|2803.73|38
1622733260000|2021-06-03 15:14:20|2818.44|2805.44|2818.14|2805.14|2818.95|2805.95|2817.98|2804.98|38
1622733270000|2021-06-03 15:14:30|2817.94|2804.94|2818.04|2805.04|2818.13|2805.13|2817.33|2804.33|36
1622733280000|2021-06-03 15:14:40|2818.03|2805.03|2818.6|2805.6|2819.31|2806.31|2817.73|2804.73|32
1622733290000|2021-06-03 15:14:50|2818.61|2805.61|2819.21|2806.21|2819.85|2806.85|2818.5|2805.5|32
1622733300000|2021-06-03 15:15:00|2819.2|2806.2|2818.89|2805.89|2819.76|2806.76|2818.32|2805.32|34
1622733310000|2021-06-03 15:15:10|2818.87|2805.87|2817.87|2804.87|2818.87|2805.87|2817.87|2804.87|29
1622733320000|2021-06-03 15:15:20|2817.85|2804.85|2816.6|2803.6|2817.85|2804.85|2816.45|2803.45|27
1622733330000|2021-06-03 15:15:30|2816.5|2803.5|2813.66|2800.66|2816.5|2803.5|2813.41|2800.41|27
1622733340000|2021-06-03 15:15:40|2813.53|2800.53|2813.72|2800.72|2813.92|2800.92|2812.76|2799.76|35
1622733350000|2021-06-03 15:15:50|2813.85|2800.85|2813.11|2800.11|2814.4|2801.4|2812.95|2799.95|37
1622733360000|2021-06-03 15:16:00|2813.08|2800.08|2809.72|2796.72|2813.08|2800.08|2809.69|2796.69|34
1622733370000|2021-06-03 15:16:10|2809.68|2796.68|2810.13|2797.13|2810.47|2797.47|2808.49|2795.49|27
1622733380000|2021-06-03 15:16:20|2808.68|2795.68|2805.5|2792.5|2808.68|2795.68|2805.5|2792.5|34
1622733390000|2021-06-03 15:16:30|2805.05|2792.05|2805.08|2792.08|2805.3|2792.3|2803.36|2790.36|33
1622733400000|2021-06-03 15:16:40|2805.19|2792.19|2805.32|2792.32|2805.32|2792.32|2803.85|2790.85|37
1622733410000|2021-06-03 15:16:50|2805.33|2792.33|2805.86|2792.86|2805.91|2792.91|2805.33|2792.33|25
1622733420000|2021-06-03 15:17:00|2805.84|2792.84|2804.6|2791.6|2805.84|2792.84|2804.55|2791.55|35
1622733430000|2021-06-03 15:17:10|2804.59|2791.59|2802.33|2789.33|2804.6|2791.6|2802.32|2789.32|38
1622733440000|2021-06-03 15:17:20|2802.3|2789.3|2802.67|2789.67|2802.67|2789.67|2801.34|2788.34|35
1622733450000|2021-06-03 15:17:30|2802.85|2789.85|2801.18|2788.18|2802.85|2789.85|2801.14|2788.14|34
1622733460000|2021-06-03 15:17:40|2801.19|2788.19|2799.92|2786.92|2801.19|2788.19|2799.92|2786.92|30
1622733470000|2021-06-03 15:17:50|2800.02|2787.02|2798.04|2785.04|2801|2788|2798.04|2785.04|37
1622733480000|2021-06-03 15:18:00|2798.27|2785.27|2799.88|2786.88|2799.88|2786.88|2797.55|2784.55|37
1622733490000|2021-06-03 15:18:10|2799.98|2786.98|2800.14|2787.14|2800.78|2787.78|2799.93|2786.93|38
1622733500000|2021-06-03 15:18:20|2800.08|2787.08|2799.07|2786.07|2800.75|2787.75|2798.77|2785.77|36
1622733510000|2021-06-03 15:18:30|2799.03|2786.03|2797.05|2784.05|2799.17|2786.17|2796.81|2783.81|36
1622733520000|2021-06-03 15:18:40|2797.04|2784.04|2797.45|2784.45|2797.67|2784.67|2796.6|2783.6|34
1622733530000|2021-06-03 15:18:50|2797.9|2784.9|2796.7|2783.7|2798.04|2785.04|2796.6|2783.6|34
1622733540000|2021-06-03 15:19:00|2796.57|2783.57|2796.09|2783.09|2796.67|2783.67|2796.03|2783.03|25
1622733550000|2021-06-03 15:19:10|2796.08|2783.08|2796.84|2783.84|2796.89|2783.89|2795.95|2782.95|27
1622733560000|2021-06-03 15:19:20|2796.94|2783.94|2796.04|2783.04|2797.02|2784.02|2795.37|2782.37|36
1622733570000|2021-06-03 15:19:30|2795.91|2782.91|2795.97|2782.97|2796.68|2783.68|2795.68|2782.68|28
1622733580000|2021-06-03 15:19:40|2796.22|2783.22|2796.02|2783.02|2797.15|2784.15|2794.52|2781.52|39
1622733590000|2021-06-03 15:19:50|2796.08|2783.08|2796.11|2783.11|2796.6|2783.6|2795.61|2782.61|33
1622733600000|2021-06-03 15:20:00|2796.6|2783.6|2796.56|2783.56|2797.13|2784.13|2795.79|2782.79|33
1622733610000|2021-06-03 15:20:10|2796.59|2783.59|2796.78|2783.78|2797.15|2784.15|2796.41|2783.41|30
1622733620000|2021-06-03 15:20:20|2796.67|2783.67|2794.63|2781.63|2796.69|2783.69|2794.03|2781.03|31
1622733630000|2021-06-03 15:20:30|2794.66|2781.66|2794.53|2781.53|2795.38|2782.38|2793.85|2780.85|22
1622733640000|2021-06-03 15:20:40|2794.46|2781.46|2794.8|2781.8|2794.85|2781.85|2794.01|2781.01|29
1622733650000|2021-06-03 15:20:50|2794.78|2781.78|2794.19|2781.19|2794.78|2781.78|2794|2781|30
1622733660000|2021-06-03 15:21:00|2794.17|2781.17|2793.59|2780.59|2794.52|2781.52|2793.34|2780.34|30
1622733670000|2021-06-03 15:21:10|2793.4|2780.4|2794.64|2781.64|2794.64|2781.64|2793.39|2780.39|31
1622733680000|2021-06-03 15:21:20|2794.53|2781.53|2794.6|2781.6|2795.94|2782.94|2794.09|2781.09|35
1622733690000|2021-06-03 15:21:30|2794.51|2781.51|2796.26|2783.26|2796.44|2783.44|2794.47|2781.47|36
1622733700000|2021-06-03 15:21:40|2796.64|2783.64|2795.08|2782.08|2796.96|2783.96|2794.85|2781.85|35
1622733710000|2021-06-03 15:21:50|2795.18|2782.18|2793.95|2780.95|2795.39|2782.39|2793.59|2780.59|33
1622733720000|2021-06-03 15:22:00|2793.6|2780.6|2793.26|2780.26|2794.05|2781.05|2792.67|2779.67|32
1622733730000|2021-06-03 15:22:10|2793.27|2780.27|2792.31|2779.31|2793.39|2780.39|2791.81|2778.81|34
1622733740000|2021-06-03 15:22:20|2791.93|2778.93|2792|2779|2793.45|2780.45|2791.93|2778.93|29
1622733750000|2021-06-03 15:22:30|2792.9|2779.9|2794.7|2781.7|2795.19|2782.19|2792.9|2779.9|36
1622733760000|2021-06-03 15:22:40|2795.14|2782.14|2795.03|2782.03|2796.21|2783.21|2794.69|2781.69|29
1622733770000|2021-06-03 15:22:50|2794.94|2781.94|2795.49|2782.49|2795.94|2782.94|2794.71|2781.71|24
1622733780000|2021-06-03 15:23:00|2795.3|2782.3|2795.43|2782.43|2795.55|2782.55|2794.6|2781.6|29
1622733790000|2021-06-03 15:23:10|2795.62|2782.62|2797.92|2784.92|2797.92|2784.92|2795.62|2782.62|37
1622733800000|2021-06-03 15:23:20|2797.94|2784.94|2798.66|2785.66|2798.89|2785.89|2797.94|2784.94|35
1622733810000|2021-06-03 15:23:30|2798.76|2785.76|2799.63|2786.63|2800.15|2787.15|2798.76|2785.76|28
1622733820000|2021-06-03 15:23:40|2799.62|2786.62|2799.59|2786.59|2799.71|2786.71|2799.45|2786.45|30
1622733830000|2021-06-03 15:23:50|2799.62|2786.62|2799.86|2786.86|2799.94|2786.94|2799.42|2786.42|24
1622733840000|2021-06-03 15:24:00|2799.7|2786.7|2800.78|2787.78|2801.78|2788.78|2799.7|2786.7|34
1622733850000|2021-06-03 15:24:10|2800.45|2787.45|2800.93|2787.93|2801.07|2788.07|2800.21|2787.21|29
1622733860000|2021-06-03 15:24:20|2800.82|2787.82|2802.99|2789.99|2802.99|2789.99|2800.82|2787.82|33
1622733870000|2021-06-03 15:24:30|2803.32|2790.32|2803.25|2790.25|2803.81|2790.81|2802.91|2789.91|23
1622733880000|2021-06-03 15:24:40|2803.27|2790.27|2803.67|2790.67|2803.67|2790.67|2802.92|2789.92|24
1622733890000|2021-06-03 15:24:50|2803.71|2790.71|2803.59|2790.59|2803.81|2790.81|2803.47|2790.47|31
1622733900000|2021-06-03 15:25:00|2803.51|2790.51|2803.38|2790.38|2803.58|2790.58|2803.38|2790.38|23
1622733910000|2021-06-03 15:25:10|2803.14|2790.14|2802.06|2789.06|2803.14|2790.14|2800.86|2787.86|35
1622733920000|2021-06-03 15:25:20|2802.1|2789.1|2802.25|2789.25|2802.25|2789.25|2801.92|2788.92|25
1622733930000|2021-06-03 15:25:30|2802.17|2789.17|2802.1|2789.1|2802.27|2789.27|2802.01|2789.01|29
1622733940000|2021-06-03 15:25:40|2802.08|2789.08|2801.92|2788.92|2802.13|2789.13|2801.84|2788.84|20
1622733950000|2021-06-03 15:25:50|2801.85|2788.85|2801.35|2788.35|2801.85|2788.85|2801.12|2788.12|22
1622733960000|2021-06-03 15:26:00|2801.38|2788.38|2799.79|2786.79|2801.38|2788.38|2799.79|2786.79|11
1622733970000|2021-06-03 15:26:10|2799.07|2786.07|2798.83|2785.83|2799.57|2786.57|2798.69|2785.69|18
1622733980000|2021-06-03 15:26:20|2798.54|2785.54|2798.88|2785.88|2798.89|2785.89|2797.84|2784.84|17
1622733990000|2021-06-03 15:26:30|2798.97|2785.97|2799.49|2786.49|2800.53|2787.53|2798.95|2785.95|22
1622734000000|2021-06-03 15:26:40|2800.13|2787.13|2799.01|2786.01|2800.13|2787.13|2799.01|2786.01|17
1622734010000|2021-06-03 15:26:50|2798.93|2785.93|2797.46|2784.46|2799|2786|2797.24|2784.24|26
1622734020000|2021-06-03 15:27:00|2797.6|2784.6|2797.34|2784.34|2797.83|2784.83|2796.69|2783.69|31
1622734030000|2021-06-03 15:27:10|2797.36|2784.36|2796.86|2783.86|2797.46|2784.46|2796.8|2783.8|26
1622734040000|2021-06-03 15:27:20|2796.87|2783.87|2796.01|2783.01|2796.87|2783.87|2795.91|2782.91|20
1622734050000|2021-06-03 15:27:30|2795.94|2782.94|2796.28|2783.28|2796.29|2783.29|2795.94|2782.94|12
1622734060000|2021-06-03 15:27:40|2796.29|2783.29|2797.82|2784.82|2797.84|2784.84|2796.2|2783.2|29
1622734070000|2021-06-03 15:27:50|2797.88|2784.88|2798.65|2785.65|2798.77|2785.77|2797.7|2784.7|32
1622734080000|2021-06-03 15:28:00|2798.89|2785.89|2798.94|2785.94|2799.02|2786.02|2798.56|2785.56|24
1622734090000|2021-06-03 15:28:10|2799.03|2786.03|2798.98|2785.98|2799.13|2786.13|2798.87|2785.87|17
1622734100000|2021-06-03 15:28:20|2799.1|2786.1|2801.04|2788.04|2801.14|2788.14|2798.92|2785.92|24
1622734110000|2021-06-03 15:28:30|2801.17|2788.17|2802.53|2789.53|2802.57|2789.57|2801.07|2788.07|31
1622734120000|2021-06-03 15:28:40|2802.54|2789.54|2800.64|2787.64|2802.54|2789.54|2800.59|2787.59|31
1622734130000|2021-06-03 15:28:50|2800.59|2787.59|2801.39|2788.39|2801.45|2788.45|2800.53|2787.53|21
1622734140000|2021-06-03 15:29:00|2801.44|2788.44|2798.88|2785.88|2801.45|2788.45|2798.85|2785.85|25
1622734150000|2021-06-03 15:29:10|2798.91|2785.91|2796.94|2783.94|2799.02|2786.02|2796.94|2783.94|34
1622734160000|2021-06-03 15:29:20|2796.96|2783.96|2798.6|2785.6|2798.6|2785.6|2796.94|2783.94|32
1622734170000|2021-06-03 15:29:30|2798.61|2785.61|2797.32|2784.32|2798.63|2785.63|2797.14|2784.14|37
1622734180000|2021-06-03 15:29:40|2797.7|2784.7|2797.4|2784.4|2797.7|2784.7|2797.38|2784.38|25
1622734190000|2021-06-03 15:29:50|2797.38|2784.38|2799.24|2786.24|2799.5|2786.5|2797.27|2784.27|32
1622734200000|2021-06-03 15:30:00|2799.19|2786.19|2800.96|2787.96|2801.05|2788.05|2798.96|2785.96|31
1622734210000|2021-06-03 15:30:10|2801.03|2788.03|2804.34|2791.34|2804.93|2791.93|2801.03|2788.03|37
1622734220000|2021-06-03 15:30:20|2804.35|2791.35|2804.74|2791.74|2805.49|2792.49|2804.35|2791.35|28
1622734230000|2021-06-03 15:30:30|2804.9|2791.9|2806.32|2793.32|2806.32|2793.32|2804.9|2791.9|22
1622734240000|2021-06-03 15:30:40|2806.67|2793.67|2805.35|2792.35|2806.86|2793.86|2804.76|2791.76|30
1622734250000|2021-06-03 15:30:50|2805.63|2792.63|2809.31|2796.31|2809.55|2796.55|2805.61|2792.61|30
1622734260000|2021-06-03 15:31:00|2808.85|2795.85|2806.71|2793.71|2808.86|2795.86|2806.4|2793.4|36
1622734270000|2021-06-03 15:31:10|2806.51|2793.51|2807.6|2794.6|2808.46|2795.46|2806.03|2793.03|31
1622734280000|2021-06-03 15:31:20|2807.59|2794.59|2808.14|2795.14|2808.14|2795.14|2807.2|2794.2|18
1622734290000|2021-06-03 15:31:30|2808.18|2795.18|2808.48|2795.48|2808.52|2795.52|2807.66|2794.66|34
1622734300000|2021-06-03 15:31:40|2808.51|2795.51|2808.19|2795.19|2808.57|2795.57|2808.02|2795.02|23
1622734310000|2021-06-03 15:31:50|2808.2|2795.2|2807.11|2794.11|2808.22|2795.22|2807.11|2794.11|17
1622734320000|2021-06-03 15:32:00|2807.13|2794.13|2805.93|2792.93|2807.13|2794.13|2805.85|2792.85|18
1622734330000|2021-06-03 15:32:10|2805.94|2792.94|2807.22|2794.22|2807.22|2794.22|2805.94|2792.94|17
1622734340000|2021-06-03 15:32:20|2807.23|2794.23|2807.99|2794.99|2807.99|2794.99|2807.21|2794.21|12
1622734350000|2021-06-03 15:32:30|2808.03|2795.03|2809.88|2796.88|2809.91|2796.91|2807.98|2794.98|34
1622734360000|2021-06-03 15:32:40|2810.74|2797.74|2812.12|2799.12|2812.15|2799.15|2809.75|2796.75|34
1622734370000|2021-06-03 15:32:50|2812.06|2799.06|2810.54|2797.54|2812.06|2799.06|2810.02|2797.02|32
1622734380000|2021-06-03 15:33:00|2810.63|2797.63|2811.98|2798.98|2812.41|2799.41|2810.62|2797.62|37
1622734390000|2021-06-03 15:33:10|2811.97|2798.97|2816.57|2803.57|2816.57|2803.57|2811.97|2798.97|37
1622734400000|2021-06-03 15:33:20|2816.48|2803.48|2814.81|2801.81|2816.48|2803.48|2813.7|2800.7|37
1622734410000|2021-06-03 15:33:30|2814.17|2801.17|2814.11|2801.11|2814.26|2801.26|2813.54|2800.54|31
1622734420000|2021-06-03 15:33:40|2814.15|2801.15|2814.15|2801.15|2814.2|2801.2|2813.64|2800.64|24
1622734430000|2021-06-03 15:33:50|2814.14|2801.14|2814.56|2801.56|2814.67|2801.67|2814.14|2801.14|15
1622734440000|2021-06-03 15:34:00|2814.1|2801.1|2815.11|2802.11|2815.43|2802.43|2813.54|2800.54|27
1622734450000|2021-06-03 15:34:10|2815.13|2802.13|2815.14|2802.14|2815.43|2802.43|2814.15|2801.15|32
1622734460000|2021-06-03 15:34:20|2815.08|2802.08|2814.29|2801.29|2815.08|2802.08|2814.25|2801.25|30
1622734470000|2021-06-03 15:34:30|2814.34|2801.34|2814.19|2801.19|2814.34|2801.34|2813.81|2800.81|22
1622734480000|2021-06-03 15:34:40|2814|2801|2811.55|2798.55|2814.07|2801.07|2811.55|2798.55|29
1622734490000|2021-06-03 15:34:50|2811.46|2798.46|2810.92|2797.92|2811.61|2798.61|2810.92|2797.92|19
1622734500000|2021-06-03 15:35:00|2810.88|2797.88|2809.05|2796.05|2811.05|2798.05|2808.88|2795.88|30
1622734510000|2021-06-03 15:35:10|2809.06|2796.06|2810.98|2797.98|2810.98|2797.98|2808.14|2795.14|37
1622734520000|2021-06-03 15:35:20|2811.2|2798.2|2809.32|2796.32|2811.2|2798.2|2809.23|2796.23|30
1622734530000|2021-06-03 15:35:30|2809.31|2796.31|2810.75|2797.75|2810.75|2797.75|2809.31|2796.31|29
1622734540000|2021-06-03 15:35:40|2810.78|2797.78|2811.58|2798.58|2812.44|2799.44|2810.78|2797.78|28
1622734550000|2021-06-03 15:35:50|2812.14|2799.14|2812.7|2799.7|2812.92|2799.92|2811.76|2798.76|23
1622734560000|2021-06-03 15:36:00|2812.69|2799.69|2813.43|2800.43|2814.56|2801.56|2812.65|2799.65|22
1622734570000|2021-06-03 15:36:10|2812.98|2799.98|2812.32|2799.32|2813.13|2800.13|2811.92|2798.92|24
1622734580000|2021-06-03 15:36:20|2812.42|2799.42|2813.52|2800.52|2813.54|2800.54|2812.37|2799.37|26
1622734590000|2021-06-03 15:36:30|2813.53|2800.53|2813.17|2800.17|2813.58|2800.58|2813.01|2800.01|31
1622734600000|2021-06-03 15:36:40|2813.16|2800.16|2813.16|2800.16|2813.26|2800.26|2812.93|2799.93|29
1622734610000|2021-06-03 15:36:50|2813.19|2800.19|2813.93|2800.93|2814|2801|2813.15|2800.15|33
1622734620000|2021-06-03 15:37:00|2814.4|2801.4|2814.87|2801.87|2814.88|2801.88|2814.36|2801.36|33
1622734630000|2021-06-03 15:37:10|2814.89|2801.89|2813.25|2800.25|2814.89|2801.89|2813.25|2800.25|29
1622734640000|2021-06-03 15:37:20|2813.26|2800.26|2813.26|2800.26|2813.37|2800.37|2813.2|2800.2|18
1622734650000|2021-06-03 15:37:30|2813.28|2800.28|2813.14|2800.14|2813.28|2800.28|2813.14|2800.14|13
1622734660000|2021-06-03 15:37:40|2813.07|2800.07|2813.69|2800.69|2814.03|2801.03|2813.07|2800.07|34
1622734670000|2021-06-03 15:37:50|2813.67|2800.67|2813.18|2800.18|2813.67|2800.67|2813.13|2800.13|29
1622734680000|2021-06-03 15:38:00|2813.24|2800.24|2811.39|2798.39|2813.24|2800.24|2811.39|2798.39|21
1622734690000|2021-06-03 15:38:10|2811.4|2798.4|2810.99|2797.99|2811.44|2798.44|2810.99|2797.99|16
1622734700000|2021-06-03 15:38:20|2810.87|2797.87|2810.62|2797.62|2811.21|2798.21|2810.49|2797.49|28
1622734710000|2021-06-03 15:38:30|2810.55|2797.55|2812.97|2799.97|2813.65|2800.65|2810.55|2797.55|37
1622734720000|2021-06-03 15:38:40|2813.1|2800.1|2811.13|2798.13|2813.23|2800.23|2811.09|2798.09|32
1622734730000|2021-06-03 15:38:50|2811.12|2798.12|2811.45|2798.45|2811.55|2798.55|2810.57|2797.57|36
1622734740000|2021-06-03 15:39:00|2811.49|2798.49|2812.12|2799.12|2812.56|2799.56|2810.9|2797.9|31
1622734750000|2021-06-03 15:39:10|2812.25|2799.25|2814.44|2801.44|2814.44|2801.44|2812.07|2799.07|35
1622734760000|2021-06-03 15:39:20|2814.49|2801.49|2813.25|2800.25|2814.73|2801.73|2813.15|2800.15|34
1622734770000|2021-06-03 15:39:30|2813.13|2800.13|2812.63|2799.63|2813.18|2800.18|2812.41|2799.41|27
1622734780000|2021-06-03 15:39:40|2812.85|2799.85|2811.87|2798.87|2813.31|2800.31|2811.73|2798.73|36
1622734790000|2021-06-03 15:39:50|2811.9|2798.9|2812.57|2799.57|2812.57|2799.57|2811.83|2798.83|30
1622734800000|2021-06-03 15:40:00|2812.47|2799.47|2813.38|2800.38|2813.38|2800.38|2812.47|2799.47|35
1622734810000|2021-06-03 15:40:10|2813.19|2800.19|2811.8|2798.8|2813.19|2800.19|2811.8|2798.8|30
1622734820000|2021-06-03 15:40:20|2811.92|2798.92|2811.11|2798.11|2812.19|2799.19|2811.06|2798.06|26
1622734830000|2021-06-03 15:40:30|2811.16|2798.16|2810.88|2797.88|2811.79|2798.79|2810.88|2797.88|24
1622734840000|2021-06-03 15:40:40|2810.98|2797.98|2811.49|2798.49|2811.49|2798.49|2810.79|2797.79|15
1622734850000|2021-06-03 15:40:50|2811.5|2798.5|2809.28|2796.28|2811.5|2798.5|2809.28|2796.28|27
1622734860000|2021-06-03 15:41:00|2809.27|2796.27|2807.34|2794.34|2809.28|2796.28|2807.34|2794.34|33
1622734870000|2021-06-03 15:41:10|2807.2|2794.2|2808.58|2795.58|2808.85|2795.85|2807.04|2794.04|29
1622734880000|2021-06-03 15:41:20|2808.56|2795.56|2807.88|2794.88|2808.67|2795.67|2807.88|2794.88|35
1622734890000|2021-06-03 15:41:30|2807.73|2794.73|2807.24|2794.24|2807.79|2794.79|2807.24|2794.24|32
1622734900000|2021-06-03 15:41:40|2806.65|2793.65|2805.7|2792.7|2807.29|2794.29|2804.86|2791.86|36
1622734910000|2021-06-03 15:41:50|2805.72|2792.72|2803.96|2790.96|2805.72|2792.72|2803.94|2790.94|30
1622734920000|2021-06-03 15:42:00|2803.95|2790.95|2803.15|2790.15|2803.95|2790.95|2803.15|2790.15|23
1622734930000|2021-06-03 15:42:10|2803.29|2790.29|2803.2|2790.2|2803.9|2790.9|2803.08|2790.08|29
1622734940000|2021-06-03 15:42:20|2803.34|2790.34|2802.05|2789.05|2803.73|2790.73|2802.05|2789.05|18
1622734950000|2021-06-03 15:42:30|2802.07|2789.07|2799.5|2786.5|2802.19|2789.19|2799.5|2786.5|26
1622734960000|2021-06-03 15:42:40|2799.52|2786.52|2798.47|2785.47|2799.64|2786.64|2798.47|2785.47|22
1622734970000|2021-06-03 15:42:50|2798.53|2785.53|2797.93|2784.93|2798.72|2785.72|2797.23|2784.23|31
1622734980000|2021-06-03 15:43:00|2797.85|2784.85|2797.85|2784.85|2800.94|2787.94|2797.85|2784.85|34
1622734990000|2021-06-03 15:43:10|2797.83|2784.83|2798.74|2785.74|2798.8|2785.8|2797.56|2784.56|25
1622735000000|2021-06-03 15:43:20|2798.72|2785.72|2797.44|2784.44|2798.78|2785.78|2796.18|2783.18|36
1622735010000|2021-06-03 15:43:30|2797.55|2784.55|2798.67|2785.67|2798.67|2785.67|2797.09|2784.09|27
1622735020000|2021-06-03 15:43:40|2798.63|2785.63|2799.6|2786.6|2799.6|2786.6|2797.98|2784.98|33
1622735030000|2021-06-03 15:43:50|2799.68|2786.68|2802.23|2789.23|2802.31|2789.31|2799.68|2786.68|32
1622735040000|2021-06-03 15:44:00|2801.62|2788.62|2803.35|2790.35|2803.47|2790.47|2801.05|2788.05|31
1622735050000|2021-06-03 15:44:10|2803.37|2790.37|2804.99|2791.99|2805.17|2792.17|2803.37|2790.37|24
1622735060000|2021-06-03 15:44:20|2803.91|2790.91|2804.6|2791.6|2804.76|2791.76|2803.91|2790.91|23
1622735070000|2021-06-03 15:44:30|2804.36|2791.36|2804.61|2791.61|2804.61|2791.61|2803.22|2790.22|27
1622735080000|2021-06-03 15:44:40|2804.45|2791.45|2805.89|2792.89|2805.89|2792.89|2803.86|2790.86|28
1622735090000|2021-06-03 15:44:50|2805.69|2792.69|2806.54|2793.54|2806.91|2793.91|2805.69|2792.69|16
1622735100000|2021-06-03 15:45:00|2806.21|2793.21|2811.04|2798.04|2811.8|2798.8|2806.06|2793.06|38
1622735110000|2021-06-03 15:45:10|2811.12|2798.12|2810.52|2797.52|2811.26|2798.26|2810.45|2797.45|24
1622735120000|2021-06-03 15:45:20|2810.28|2797.28|2808.41|2795.41|2810.5|2797.5|2808.3|2795.3|33
1622735130000|2021-06-03 15:45:30|2808.53|2795.53|2807.24|2794.24|2809.1|2796.1|2807.21|2794.21|31
1622735140000|2021-06-03 15:45:40|2807|2794|2804.43|2791.43|2807.61|2794.61|2804.34|2791.34|35
1622735150000|2021-06-03 15:45:50|2804.41|2791.41|2804.58|2791.58|2804.82|2791.82|2804.12|2791.12|26
1622735160000|2021-06-03 15:46:00|2804.16|2791.16|2803.76|2790.76|2804.67|2791.67|2802.9|2789.9|25
1622735170000|2021-06-03 15:46:10|2803.75|2790.75|2802.06|2789.06|2803.85|2790.85|2802.06|2789.06|22
1622735180000|2021-06-03 15:46:20|2803.39|2790.39|2802.41|2789.41|2803.39|2790.39|2801.16|2788.16|20
1622735190000|2021-06-03 15:46:30|2802.39|2789.39|2801.03|2788.03|2803.04|2790.04|2800.62|2787.62|27
1622735200000|2021-06-03 15:46:40|2801.04|2788.04|2801.39|2788.39|2802.39|2789.39|2801.04|2788.04|25
1622735210000|2021-06-03 15:46:50|2802.39|2789.39|2799.59|2786.59|2802.39|2789.39|2799.49|2786.49|26
1622735220000|2021-06-03 15:47:00|2799.6|2786.6|2798.96|2785.96|2799.67|2786.67|2798.61|2785.61|30
1622735230000|2021-06-03 15:47:10|2799|2786|2800.73|2787.73|2800.88|2787.88|2799|2786|24
1622735240000|2021-06-03 15:47:20|2800.71|2787.71|2798.85|2785.85|2800.71|2787.71|2798.7|2785.7|31
1622735250000|2021-06-03 15:47:30|2798.88|2785.88|2799.52|2786.52|2799.52|2786.52|2797.73|2784.73|33
1622735260000|2021-06-03 15:47:40|2799.59|2786.59|2797.84|2784.84|2800|2787|2797.79|2784.79|26
1622735270000|2021-06-03 15:47:50|2797.85|2784.85|2798.24|2785.24|2798.24|2785.24|2797.78|2784.78|8
1622735280000|2021-06-03 15:48:00|2797.83|2784.83|2797.08|2784.08|2798.56|2785.56|2797.08|2784.08|23
1622735290000|2021-06-03 15:48:10|2797.03|2784.03|2796.68|2783.68|2797.03|2784.03|2796.47|2783.47|10
1622735300000|2021-06-03 15:48:20|2796.05|2783.05|2796.42|2783.42|2796.45|2783.45|2796.05|2783.05|11
1622735310000|2021-06-03 15:48:30|2797.03|2784.03|2796.37|2783.37|2797.03|2784.03|2796.37|2783.37|25
1622735320000|2021-06-03 15:48:40|2796.36|2783.36|2795.72|2782.72|2796.36|2783.36|2795.61|2782.61|12
1622735330000|2021-06-03 15:48:50|2795.65|2782.65|2796.37|2783.37|2796.52|2783.52|2795.61|2782.61|19
1622735340000|2021-06-03 15:49:00|2796.38|2783.38|2796.59|2783.59|2796.98|2783.98|2796.16|2783.16|28
1622735350000|2021-06-03 15:49:10|2796.61|2783.61|2796.38|2783.38|2796.65|2783.65|2796.37|2783.37|13
1622735360000|2021-06-03 15:49:20|2796.37|2783.37|2796.37|2783.37|2796.38|2783.38|2796.35|2783.35|5
1622735370000|2021-06-03 15:49:30|2796.38|2783.38|2796.38|2783.38|2796.38|2783.38|2796.38|2783.38|1
1622735380000|2021-06-03 15:49:40|2796.36|2783.36|2798.18|2785.18|2799.13|2786.13|2796.36|2783.36|26
1622735390000|2021-06-03 15:49:50|2797.68|2784.68|2797.89|2784.89|2798.49|2785.49|2797.68|2784.68|23
1622735400000|2021-06-03 15:50:00|2798.14|2785.14|2800.28|2787.28|2800.93|2787.93|2798.08|2785.08|33
1622735410000|2021-06-03 15:50:10|2800.31|2787.31|2798.82|2785.82|2800.85|2787.85|2798.82|2785.82|26
1622735420000|2021-06-03 15:50:20|2798.78|2785.78|2796.86|2783.86|2798.78|2785.78|2796.66|2783.66|30
1622735430000|2021-06-03 15:50:30|2796.96|2783.96|2795.54|2782.54|2796.96|2783.96|2795.54|2782.54|27
1622735440000|2021-06-03 15:50:40|2795.53|2782.53|2794.93|2781.93|2795.58|2782.58|2794.91|2781.91|15
1622735450000|2021-06-03 15:50:50|2794.91|2781.91|2794.96|2781.96|2794.98|2781.98|2794.91|2781.91|12
1622735460000|2021-06-03 15:51:00|2794.73|2781.73|2795.83|2782.83|2795.83|2782.83|2791.39|2778.39|24
1622735470000|2021-06-03 15:51:10|2787.35|2774.35|2787.85|2774.85|2790.2|2777.2|2787.35|2774.35|30
1622735480000|2021-06-03 15:51:20|2787.79|2774.79|2785.61|2772.61|2789.28|2776.28|2785.61|2772.61|26
1622735490000|2021-06-03 15:51:30|2785.68|2772.68|2784.31|2771.31|2785.68|2772.68|2783.75|2770.75|19
1622735500000|2021-06-03 15:51:40|2784.21|2771.21|2786.8|2773.8|2786.8|2773.8|2783.75|2770.75|30
1622735510000|2021-06-03 15:51:50|2786.85|2773.85|2786.85|2773.85|2788.35|2775.35|2786.38|2773.38|36
1622735520000|2021-06-03 15:52:00|2786.63|2773.63|2789.45|2776.45|2789.45|2776.45|2786.41|2773.41|31
1622735530000|2021-06-03 15:52:10|2789.41|2776.41|2787.71|2774.71|2789.71|2776.71|2787.6|2774.6|28
1622735540000|2021-06-03 15:52:20|2787.79|2774.79|2787.91|2774.91|2788.12|2775.12|2787.15|2774.15|31
1622735550000|2021-06-03 15:52:30|2788.12|2775.12|2787.13|2774.13|2788.21|2775.21|2786.03|2773.03|26
1622735560000|2021-06-03 15:52:40|2787.04|2774.04|2786.5|2773.5|2787.53|2774.53|2786.5|2773.5|9
1622735570000|2021-06-03 15:52:50|2786.62|2773.62|2786.8|2773.8|2788.6|2775.6|2786.62|2773.62|32
1622735580000|2021-06-03 15:53:00|2786.84|2773.84|2786.94|2773.94|2788.26|2775.26|2786.84|2773.84|27
1622735590000|2021-06-03 15:53:10|2786.98|2773.98|2787.73|2774.73|2788.96|2775.96|2786.98|2773.98|35
1622735600000|2021-06-03 15:53:20|2787.93|2774.93|2786.84|2773.84|2788.53|2775.53|2786.49|2773.49|35
1622735610000|2021-06-03 15:53:30|2786.49|2773.49|2788.16|2775.16|2788.16|2775.16|2786.19|2773.19|29
1622735620000|2021-06-03 15:53:40|2789.08|2776.08|2788.1|2775.1|2789.08|2776.08|2787.02|2774.02|25
1622735630000|2021-06-03 15:53:50|2788.16|2775.16|2790|2777|2790.02|2777.02|2788.16|2775.16|21
1622735640000|2021-06-03 15:54:00|2790.02|2777.02|2792.63|2779.63|2792.63|2779.63|2790.02|2777.02|33
1622735650000|2021-06-03 15:54:10|2792.59|2779.59|2791.81|2778.81|2792.91|2779.91|2791.76|2778.76|30
1622735660000|2021-06-03 15:54:20|2791.53|2778.53|2792.46|2779.46|2792.57|2779.57|2789.6|2776.6|38
1622735670000|2021-06-03 15:54:30|2792.47|2779.47|2792.91|2779.91|2794.02|2781.02|2792.34|2779.34|27
1622735680000|2021-06-03 15:54:40|2792.88|2779.88|2792.31|2779.31|2792.88|2779.88|2792.31|2779.31|23
1622735690000|2021-06-03 15:54:50|2792.2|2779.2|2792.3|2779.3|2793.59|2780.59|2792.2|2779.2|26
1622735700000|2021-06-03 15:55:00|2793.04|2780.04|2794|2781|2795.08|2782.08|2793.04|2780.04|29
1622735710000|2021-06-03 15:55:10|2794.51|2781.51|2794.49|2781.49|2794.51|2781.51|2793.76|2780.76|29
1622735720000|2021-06-03 15:55:20|2794.74|2781.74|2795.72|2782.72|2795.72|2782.72|2794|2781|31
1622735730000|2021-06-03 15:55:30|2796.09|2783.09|2794.99|2781.99|2796.31|2783.31|2794.84|2781.84|31
1622735740000|2021-06-03 15:55:40|2794.94|2781.94|2795.88|2782.88|2795.88|2782.88|2794.59|2781.59|37
1622735750000|2021-06-03 15:55:50|2795.82|2782.82|2795.32|2782.32|2796|2783|2794.83|2781.83|36
1622735760000|2021-06-03 15:56:00|2795.28|2782.28|2795.72|2782.72|2795.94|2782.94|2794.94|2781.94|33
1622735770000|2021-06-03 15:56:10|2795.65|2782.65|2794.56|2781.56|2795.98|2782.98|2794.37|2781.37|29
1622735780000|2021-06-03 15:56:20|2794.09|2781.09|2792.33|2779.33|2794.11|2781.11|2792.23|2779.23|30
1622735790000|2021-06-03 15:56:30|2792.39|2779.39|2793.97|2780.97|2793.97|2780.97|2792.39|2779.39|26
1622735800000|2021-06-03 15:56:40|2794.02|2781.02|2795.09|2782.09|2795.09|2782.09|2793.3|2780.3|32
1622735810000|2021-06-03 15:56:50|2795.11|2782.11|2796.82|2783.82|2796.82|2783.82|2795.11|2782.11|28
1622735820000|2021-06-03 15:57:00|2796.84|2783.84|2797.43|2784.43|2797.96|2784.96|2796.84|2783.84|35
1622735830000|2021-06-03 15:57:10|2797.45|2784.45|2797.96|2784.96|2797.96|2784.96|2797.22|2784.22|36
1622735840000|2021-06-03 15:57:20|2797.95|2784.95|2797.15|2784.15|2799.43|2786.43|2797.15|2784.15|40
1622735850000|2021-06-03 15:57:30|2797.22|2784.22|2797.44|2784.44|2798.98|2785.98|2797.22|2784.22|34
1622735860000|2021-06-03 15:57:40|2797.4|2784.4|2796.6|2783.6|2797.63|2784.63|2796.52|2783.52|30
1622735870000|2021-06-03 15:57:50|2796.59|2783.59|2796.06|2783.06|2796.85|2783.85|2796.03|2783.03|11
1622735880000|2021-06-03 15:58:00|2796.03|2783.03|2794.81|2781.81|2796.32|2783.32|2794.5|2781.5|25
1622735890000|2021-06-03 15:58:10|2794.79|2781.79|2795.2|2782.2|2795.52|2782.52|2794.43|2781.43|30
1622735900000|2021-06-03 15:58:20|2795.46|2782.46|2796.3|2783.3|2796.41|2783.41|2795.44|2782.44|29
1622735910000|2021-06-03 15:58:30|2796.21|2783.21|2796.42|2783.42|2797.03|2784.03|2795.99|2782.99|30
1622735920000|2021-06-03 15:58:40|2796.41|2783.41|2797.49|2784.49|2797.71|2784.71|2796.29|2783.29|25
1622735930000|2021-06-03 15:58:50|2797.5|2784.5|2798.85|2785.85|2799.05|2786.05|2797.31|2784.31|34
1622735940000|2021-06-03 15:59:00|2798.81|2785.81|2800.14|2787.14|2800.14|2787.14|2798.54|2785.54|31
1622735950000|2021-06-03 15:59:10|2800.1|2787.1|2800.16|2787.16|2800.17|2787.17|2799.81|2786.81|23
1622735960000|2021-06-03 15:59:20|2800.31|2787.31|2801.64|2788.64|2801.73|2788.73|2800.31|2787.31|37
1622735970000|2021-06-03 15:59:30|2801.8|2788.8|2800.05|2787.05|2801.88|2788.88|2800.03|2787.03|36
1622735980000|2021-06-03 15:59:40|2800.07|2787.07|2799.18|2786.18|2800.07|2787.07|2799.18|2786.18|31
1622735990000|2021-06-03 15:59:50|2799.17|2786.17|2796.76|2783.76|2799.18|2786.18|2796.75|2783.75|31
1622736000000|2021-06-03 16:00:00|2796.66|2783.66|2797.34|2784.34|2797.4|2784.4|2796.09|2783.09|33
1622736010000|2021-06-03 16:00:10|2797.35|2784.35|2801.64|2788.64|2801.64|2788.64|2797.35|2784.35|39
1622736020000|2021-06-03 16:00:20|2801.83|2788.83|2802.92|2789.92|2802.95|2789.95|2800.86|2787.86|36
1622736030000|2021-06-03 16:00:30|2803.64|2790.64|2801.93|2788.93|2803.64|2790.64|2801.89|2788.89|35
1622736040000|2021-06-03 16:00:40|2801.95|2788.95|2801.44|2788.44|2802.16|2789.16|2800.19|2787.19|32
1622736050000|2021-06-03 16:00:50|2801.48|2788.48|2803.14|2790.14|2803.17|2790.17|2801.48|2788.48|28
1622736060000|2021-06-03 16:01:00|2803.13|2790.13|2803.86|2790.86|2803.86|2790.86|2803.13|2790.13|22
1622736070000|2021-06-03 16:01:10|2803.81|2790.81|2804.2|2791.2|2804.25|2791.25|2803.49|2790.49|27
1622736080000|2021-06-03 16:01:20|2804.19|2791.19|2803.69|2790.69|2804.61|2791.61|2803.69|2790.69|22
1622736090000|2021-06-03 16:01:30|2803.6|2790.6|2799.62|2786.62|2803.6|2790.6|2799.62|2786.62|26
1622736100000|2021-06-03 16:01:40|2799.76|2786.76|2799.76|2786.76|2800.75|2787.75|2799.13|2786.13|31
1622736110000|2021-06-03 16:01:50|2799.78|2786.78|2799.76|2786.76|2799.93|2786.93|2799.53|2786.53|34
1622736120000|2021-06-03 16:02:00|2799.74|2786.74|2796.75|2783.75|2799.74|2786.74|2796.75|2783.75|28
1622736130000|2021-06-03 16:02:10|2796.73|2783.73|2796.6|2783.6|2798.11|2785.11|2795.41|2782.41|31
1622736140000|2021-06-03 16:02:20|2796.61|2783.61|2795.76|2782.76|2797.73|2784.73|2795.07|2782.07|37
1622736150000|2021-06-03 16:02:30|2795.73|2782.73|2795.34|2782.34|2795.96|2782.96|2793.38|2780.38|37
1622736160000|2021-06-03 16:02:40|2795.15|2782.15|2795.67|2782.67|2795.88|2782.88|2794.79|2781.79|33
1622736170000|2021-06-03 16:02:50|2795.6|2782.6|2791.95|2778.95|2795.6|2782.6|2790.83|2777.83|40
1622736180000|2021-06-03 16:03:00|2792.12|2779.12|2790.35|2777.35|2793.68|2780.68|2790.35|2777.35|38
1622736190000|2021-06-03 16:03:10|2790.28|2777.28|2789.07|2776.07|2790.28|2777.28|2787.8|2774.8|39
1622736200000|2021-06-03 16:03:20|2788.99|2775.99|2788.88|2775.88|2789.05|2776.05|2787.5|2774.5|36
1622736210000|2021-06-03 16:03:30|2788.98|2775.98|2787.84|2774.84|2788.98|2775.98|2787.62|2774.62|37
1622736220000|2021-06-03 16:03:40|2787.71|2774.71|2789.01|2776.01|2789.12|2776.12|2787.63|2774.63|37
1622736230000|2021-06-03 16:03:50|2789.03|2776.03|2787.25|2774.25|2789.04|2776.04|2787.2|2774.2|32
1622736240000|2021-06-03 16:04:00|2787.32|2774.32|2788.89|2775.89|2788.89|2775.89|2787.27|2774.27|27
1622736250000|2021-06-03 16:04:10|2789.21|2776.21|2792.06|2779.06|2792.65|2779.65|2789.21|2776.21|36
1622736260000|2021-06-03 16:04:20|2792.12|2779.12|2792.96|2779.96|2792.96|2779.96|2791.92|2778.92|36
1622736270000|2021-06-03 16:04:30|2792.97|2779.97|2791.11|2778.11|2792.99|2779.99|2791.05|2778.05|35
1622736280000|2021-06-03 16:04:40|2791.1|2778.1|2791.5|2778.5|2791.52|2778.52|2790.99|2777.99|34
1622736290000|2021-06-03 16:04:50|2791.44|2778.44|2789.14|2776.14|2791.44|2778.44|2789.13|2776.13|35
1622736300000|2021-06-03 16:05:00|2789.18|2776.18|2790.41|2777.41|2790.41|2777.41|2789.14|2776.14|36
1622736310000|2021-06-03 16:05:10|2790.49|2777.49|2790.81|2777.81|2790.84|2777.84|2790.38|2777.38|30
1622736320000|2021-06-03 16:05:20|2790.74|2777.74|2790.25|2777.25|2790.83|2777.83|2790.21|2777.21|30
1622736330000|2021-06-03 16:05:30|2790.18|2777.18|2789.1|2776.1|2790.21|2777.21|2789.07|2776.07|30
1622736340000|2021-06-03 16:05:40|2789.09|2776.09|2789.67|2776.67|2789.93|2776.93|2789.08|2776.08|26
1622736350000|2021-06-03 16:05:50|2789.7|2776.7|2789.39|2776.39|2789.7|2776.7|2789.28|2776.28|34
1622736360000|2021-06-03 16:06:00|2789.67|2776.67|2790.63|2777.63|2790.63|2777.63|2789.66|2776.66|31
1622736370000|2021-06-03 16:06:10|2790.76|2777.76|2791.58|2778.58|2792.18|2779.18|2790.76|2777.76|33
1622736380000|2021-06-03 16:06:20|2791.4|2778.4|2789.99|2776.99|2791.4|2778.4|2789.94|2776.94|32
1622736390000|2021-06-03 16:06:30|2789.96|2776.96|2790.96|2777.96|2791.42|2778.42|2789.85|2776.85|30
1622736400000|2021-06-03 16:06:40|2790.97|2777.97|2792.44|2779.44|2793.04|2780.04|2790.97|2777.97|33
1622736410000|2021-06-03 16:06:50|2792.43|2779.43|2793.72|2780.72|2793.91|2780.91|2792.42|2779.42|33
1622736420000|2021-06-03 16:07:00|2793.61|2780.61|2796.04|2783.04|2796.07|2783.07|2793.56|2780.56|30
1622736430000|2021-06-03 16:07:10|2796.05|2783.05|2794.22|2781.22|2796.05|2783.05|2794.22|2781.22|31
1622736440000|2021-06-03 16:07:20|2794.06|2781.06|2794.1|2781.1|2794.2|2781.2|2793.86|2780.86|33
1622736450000|2021-06-03 16:07:30|2794.04|2781.04|2793.85|2780.85|2794.04|2781.04|2793.68|2780.68|29
1622736460000|2021-06-03 16:07:40|2793.9|2780.9|2791.97|2778.97|2794.11|2781.11|2791.97|2778.97|32
1622736470000|2021-06-03 16:07:50|2791.96|2778.96|2793.34|2780.34|2793.37|2780.37|2791.46|2778.46|34
1622736480000|2021-06-03 16:08:00|2793.35|2780.35|2791.48|2778.48|2793.35|2780.35|2791.41|2778.41|34
1622736490000|2021-06-03 16:08:10|2791.5|2778.5|2792.98|2779.98|2793.13|2780.13|2791.5|2778.5|36
1622736500000|2021-06-03 16:08:20|2792.93|2779.93|2792.66|2779.66|2793.07|2780.07|2792.66|2779.66|27
1622736510000|2021-06-03 16:08:30|2792.85|2779.85|2793.18|2780.18|2793.27|2780.27|2792.6|2779.6|26
1622736520000|2021-06-03 16:08:40|2793.22|2780.22|2795.8|2782.8|2795.8|2782.8|2793.13|2780.13|30
1622736530000|2021-06-03 16:08:50|2795.85|2782.85|2796.3|2783.3|2796.61|2783.61|2795.53|2782.53|23
1622736540000|2021-06-03 16:09:00|2796.38|2783.38|2798.27|2785.27|2798.35|2785.35|2796.38|2783.38|32
1622736550000|2021-06-03 16:09:10|2798.32|2785.32|2799.19|2786.19|2799.19|2786.19|2798.25|2785.25|19
1622736560000|2021-06-03 16:09:20|2799.1|2786.1|2795.73|2782.73|2799.1|2786.1|2795.73|2782.73|35
1622736570000|2021-06-03 16:09:30|2795.61|2782.61|2796.23|2783.23|2796.53|2783.53|2795.4|2782.4|30
1622736580000|2021-06-03 16:09:40|2796.22|2783.22|2797.35|2784.35|2797.35|2784.35|2796.22|2783.22|28
1622736590000|2021-06-03 16:09:50|2797.41|2784.41|2797.24|2784.24|2797.63|2784.63|2797.24|2784.24|25
1622736600000|2021-06-03 16:10:00|2797.28|2784.28|2796.23|2783.23|2797.29|2784.29|2796.07|2783.07|27
1622736610000|2021-06-03 16:10:10|2796.25|2783.25|2797.05|2784.05|2797.13|2784.13|2796.19|2783.19|26
1622736620000|2021-06-03 16:10:20|2797.02|2784.02|2797.12|2784.12|2797.13|2784.13|2797.02|2784.02|8
1622736630000|2021-06-03 16:10:30|2797.14|2784.14|2796.46|2783.46|2797.24|2784.24|2796.3|2783.3|24
1622736640000|2021-06-03 16:10:40|2796.38|2783.38|2796.65|2783.65|2796.65|2783.65|2795.47|2782.47|34
1622736650000|2021-06-03 16:10:50|2796.67|2783.67|2797.14|2784.14|2797.14|2784.14|2796.61|2783.61|30
1622736660000|2021-06-03 16:11:00|2797.16|2784.16|2798.17|2785.17|2798.17|2785.17|2797.03|2784.03|27
1622736670000|2021-06-03 16:11:10|2798.23|2785.23|2799.27|2786.27|2799.4|2786.4|2798.23|2785.23|23
1622736680000|2021-06-03 16:11:20|2799.33|2786.33|2799.59|2786.59|2800.25|2787.25|2799.18|2786.18|31
1622736690000|2021-06-03 16:11:30|2799.62|2786.62|2799.66|2786.66|2799.74|2786.74|2799.54|2786.54|32
1622736700000|2021-06-03 16:11:40|2799.68|2786.68|2800.47|2787.47|2800.47|2787.47|2799.61|2786.61|31
1622736710000|2021-06-03 16:11:50|2800.45|2787.45|2799.55|2786.55|2800.46|2787.46|2799.49|2786.49|18
1622736720000|2021-06-03 16:12:00|2799.49|2786.49|2799.51|2786.51|2799.57|2786.57|2799.37|2786.37|21
1622736730000|2021-06-03 16:12:10|2799.53|2786.53|2799.72|2786.72|2800.01|2787.01|2799.53|2786.53|20
1622736740000|2021-06-03 16:12:20|2799.71|2786.71|2799.76|2786.76|2800.51|2787.51|2799.44|2786.44|25
1622736750000|2021-06-03 16:12:30|2799.79|2786.79|2800.49|2787.49|2800.49|2787.49|2799.55|2786.55|21
1622736760000|2021-06-03 16:12:40|2800.51|2787.51|2800.72|2787.72|2800.97|2787.97|2800.24|2787.24|16
1622736770000|2021-06-03 16:12:50|2800.74|2787.74|2800.63|2787.63|2800.74|2787.74|2799.53|2786.53|26
1622736780000|2021-06-03 16:13:00|2800.57|2787.57|2799.75|2786.75|2800.58|2787.58|2799.28|2786.28|34
1622736790000|2021-06-03 16:13:10|2799.77|2786.77|2800.49|2787.49|2800.79|2787.79|2799.77|2786.77|35
1622736800000|2021-06-03 16:13:20|2800.52|2787.52|2800.51|2787.51|2800.57|2787.57|2800.45|2787.45|19
1622736810000|2021-06-03 16:13:30|2800.58|2787.58|2801.78|2788.78|2801.78|2788.78|2800.54|2787.54|24
1622736820000|2021-06-03 16:13:40|2801.83|2788.83|2801.79|2788.79|2801.83|2788.83|2801.46|2788.46|19
1622736830000|2021-06-03 16:13:50|2801.7|2788.7|2803.58|2790.58|2803.67|2790.67|2801.61|2788.61|38
1622736840000|2021-06-03 16:14:00|2803.94|2790.94|2801.77|2788.77|2804.49|2791.49|2801.77|2788.77|35
1622736850000|2021-06-03 16:14:10|2801.82|2788.82|2802.84|2789.84|2803.07|2790.07|2801.37|2788.37|27
1622736860000|2021-06-03 16:14:20|2802.85|2789.85|2804.15|2791.15|2804.22|2791.22|2802.84|2789.84|32
1622736870000|2021-06-03 16:14:30|2803.99|2790.99|2804.85|2791.85|2804.97|2791.97|2803.99|2790.99|22
1622736880000|2021-06-03 16:14:40|2804.86|2791.86|2804.89|2791.89|2805.96|2792.96|2804.86|2791.86|17
1622736890000|2021-06-03 16:14:50|2805.15|2792.15|2806.34|2793.34|2806.39|2793.39|2804.99|2791.99|36
1622736900000|2021-06-03 16:15:00|2806.29|2793.29|2805.98|2792.98|2807.18|2794.18|2805.8|2792.8|30
1622736910000|2021-06-03 16:15:10|2806.15|2793.15|2806.7|2793.7|2806.76|2793.76|2806.15|2793.15|28
1622736920000|2021-06-03 16:15:20|2806.57|2793.57|2807.25|2794.25|2808.3|2795.3|2806.57|2793.57|33
1622736930000|2021-06-03 16:15:30|2807.13|2794.13|2807.4|2794.4|2807.62|2794.62|2806.96|2793.96|19
1622736940000|2021-06-03 16:15:40|2807.29|2794.29|2808.22|2795.22|2808.23|2795.23|2807.29|2794.29|26
1622736950000|2021-06-03 16:15:50|2808.46|2795.46|2809.09|2796.09|2809.24|2796.24|2808.46|2795.46|24
1622736960000|2021-06-03 16:16:00|2809.13|2796.13|2809.15|2796.15|2811.16|2798.16|2809.13|2796.13|36
1622736970000|2021-06-03 16:16:10|2809.5|2796.5|2810.89|2797.89|2811.35|2798.35|2809.26|2796.26|36
1622736980000|2021-06-03 16:16:20|2810.94|2797.94|2812.66|2799.66|2812.81|2799.81|2810.8|2797.8|28
1622736990000|2021-06-03 16:16:30|2812.83|2799.83|2814|2801|2814|2801|2812.82|2799.82|34
1622737000000|2021-06-03 16:16:40|2813.99|2800.99|2813.78|2800.78|2814.27|2801.27|2813.73|2800.73|29
1622737010000|2021-06-03 16:16:50|2813.77|2800.77|2812.77|2799.77|2813.77|2800.77|2812.42|2799.42|35
1622737020000|2021-06-03 16:17:00|2812.92|2799.92|2814.59|2801.59|2814.59|2801.59|2812.92|2799.92|31
1622737030000|2021-06-03 16:17:10|2814.43|2801.43|2814.72|2801.72|2815.02|2802.02|2814.43|2801.43|34
1622737040000|2021-06-03 16:17:20|2814.75|2801.75|2812.09|2799.09|2814.8|2801.8|2812.07|2799.07|31
1622737050000|2021-06-03 16:17:30|2812.17|2799.17|2812.7|2799.7|2812.7|2799.7|2810.98|2797.98|30
1622737060000|2021-06-03 16:17:40|2812.66|2799.66|2812.69|2799.69|2813.21|2800.21|2811.64|2798.64|36
1622737070000|2021-06-03 16:17:50|2812.66|2799.66|2812.3|2799.3|2812.88|2799.88|2812.1|2799.1|40
1622737080000|2021-06-03 16:18:00|2812.33|2799.33|2812.19|2799.19|2813.01|2800.01|2811.43|2798.43|35
1622737090000|2021-06-03 16:18:10|2812.09|2799.09|2811.5|2798.5|2812.13|2799.13|2811.36|2798.36|35
1622737100000|2021-06-03 16:18:20|2811.45|2798.45|2813.12|2800.12|2813.12|2800.12|2811.45|2798.45|36
1622737110000|2021-06-03 16:18:30|2813.44|2800.44|2813.87|2800.87|2813.95|2800.95|2813.19|2800.19|20
1622737120000|2021-06-03 16:18:40|2814.1|2801.1|2813.24|2800.24|2814.52|2801.52|2813.17|2800.17|24
1622737130000|2021-06-03 16:18:50|2813.23|2800.23|2813.24|2800.24|2813.38|2800.38|2813.07|2800.07|25
1622737140000|2021-06-03 16:19:00|2813.15|2800.15|2813.22|2800.22|2813.94|2800.94|2813|2800|19
1622737150000|2021-06-03 16:19:10|2813.6|2800.6|2814.1|2801.1|2814.16|2801.16|2813.59|2800.59|29
1622737160000|2021-06-03 16:19:20|2814.07|2801.07|2813.22|2800.22|2814.1|2801.1|2813.22|2800.22|27
1622737170000|2021-06-03 16:19:30|2812.94|2799.94|2813.58|2800.58|2813.76|2800.76|2812.77|2799.77|26
1622737180000|2021-06-03 16:19:40|2813.59|2800.59|2812.93|2799.93|2813.61|2800.61|2812.93|2799.93|32
1622737190000|2021-06-03 16:19:50|2812.98|2799.98|2813.23|2800.23|2813.51|2800.51|2812.95|2799.95|8
1622737200000|2021-06-03 16:20:00|2813.12|2800.12|2813.34|2800.34|2813.35|2800.35|2813.12|2800.12|9
1622737210000|2021-06-03 16:20:10|2813.22|2800.22|2812.02|2799.02|2813.24|2800.24|2812.02|2799.02|23
1622737220000|2021-06-03 16:20:20|2812.2|2799.2|2811.35|2798.35|2812.2|2799.2|2809.78|2796.78|25
1622737230000|2021-06-03 16:20:30|2810.54|2797.54|2809.32|2796.32|2810.75|2797.75|2809.16|2796.16|32
1622737240000|2021-06-03 16:20:40|2809.2|2796.2|2809.29|2796.29|2809.48|2796.48|2808.92|2795.92|24
1622737250000|2021-06-03 16:20:50|2809.14|2796.14|2809.79|2796.79|2809.99|2796.99|2809.05|2796.05|23
1622737260000|2021-06-03 16:21:00|2810.1|2797.1|2810.56|2797.56|2811.35|2798.35|2809.9|2796.9|35
1622737270000|2021-06-03 16:21:10|2810.59|2797.59|2810.44|2797.44|2810.73|2797.73|2810.38|2797.38|28
1622737280000|2021-06-03 16:21:20|2810.51|2797.51|2811.01|2798.01|2811.01|2798.01|2810.49|2797.49|32
1622737290000|2021-06-03 16:21:30|2811.02|2798.02|2809.3|2796.3|2811.02|2798.02|2809.3|2796.3|27
1622737300000|2021-06-03 16:21:40|2809.26|2796.26|2806.45|2793.45|2809.26|2796.26|2806.35|2793.35|29
1622737310000|2021-06-03 16:21:50|2806.46|2793.46|2806.11|2793.11|2807.28|2794.28|2806.11|2793.11|33
1622737320000|2021-06-03 16:22:00|2806.12|2793.12|2804.56|2791.56|2806.15|2793.15|2804.14|2791.14|32
1622737330000|2021-06-03 16:22:10|2804.63|2791.63|2804.42|2791.42|2805|2792|2803.95|2790.95|34
1622737340000|2021-06-03 16:22:20|2804.69|2791.69|2803.61|2790.61|2804.69|2791.69|2803.61|2790.61|31
1622737350000|2021-06-03 16:22:30|2803.63|2790.63|2801.41|2788.41|2803.63|2790.63|2801.41|2788.41|31
1622737360000|2021-06-03 16:22:40|2801.39|2788.39|2802.03|2789.03|2802.03|2789.03|2801.25|2788.25|14
1622737370000|2021-06-03 16:22:50|2801.87|2788.87|2804.51|2791.51|2804.51|2791.51|2801.87|2788.87|31
1622737380000|2021-06-03 16:23:00|2804.48|2791.48|2807.22|2794.22|2807.65|2794.65|2804.22|2791.22|36
1622737390000|2021-06-03 16:23:10|2807.2|2794.2|2806.26|2793.26|2807.38|2794.38|2806.24|2793.24|38
1622737400000|2021-06-03 16:23:20|2806.27|2793.27|2806.82|2793.82|2806.83|2793.83|2805.56|2792.56|35
1622737410000|2021-06-03 16:23:30|2806.8|2793.8|2810.17|2797.17|2810.17|2797.17|2806.66|2793.66|38
1622737420000|2021-06-03 16:23:40|2810.07|2797.07|2810.14|2797.14|2811.66|2798.66|2809.97|2796.97|35
1622737430000|2021-06-03 16:23:50|2810.25|2797.25|2808.73|2795.73|2810.25|2797.25|2808.24|2795.24|39
1622737440000|2021-06-03 16:24:00|2808.74|2795.74|2806.48|2793.48|2808.74|2795.74|2806.48|2793.48|34
1622737450000|2021-06-03 16:24:10|2806.65|2793.65|2805.45|2792.45|2806.81|2793.81|2805.45|2792.45|31
1622737460000|2021-06-03 16:24:20|2805.68|2792.68|2806.22|2793.22|2807.22|2794.22|2805.38|2792.38|35
1622737470000|2021-06-03 16:24:30|2806.17|2793.17|2804.62|2791.62|2806.17|2793.17|2803.32|2790.32|37
1622737480000|2021-06-03 16:24:40|2804.52|2791.52|2804.5|2791.5|2805.45|2792.45|2803.91|2790.91|38
1622737490000|2021-06-03 16:24:50|2804.53|2791.53|2805.66|2792.66|2805.79|2792.79|2804.24|2791.24|28
1622737500000|2021-06-03 16:25:00|2805.55|2792.55|2808.68|2795.68|2809.2|2796.2|2805.55|2792.55|34
1622737510000|2021-06-03 16:25:10|2808.6|2795.6|2809.56|2796.56|2811.53|2798.53|2808.6|2795.6|37
1622737520000|2021-06-03 16:25:20|2809.18|2796.18|2806.67|2793.67|2809.18|2796.18|2806.44|2793.44|33
1622737530000|2021-06-03 16:25:30|2806.9|2793.9|2811.26|2798.26|2811.26|2798.26|2806.9|2793.9|32
1622737540000|2021-06-03 16:25:40|2810.88|2797.88|2813.43|2800.43|2813.43|2800.43|2810.88|2797.88|39
1622737550000|2021-06-03 16:25:50|2813.93|2800.93|2811.79|2798.79|2814.33|2801.33|2811.26|2798.26|34
1622737560000|2021-06-03 16:26:00|2811.8|2798.8|2813.17|2800.17|2813.22|2800.22|2811.77|2798.77|35
1622737570000|2021-06-03 16:26:10|2813.1|2800.1|2813.5|2800.5|2813.74|2800.74|2813.1|2800.1|18
1622737580000|2021-06-03 16:26:20|2813.49|2800.49|2812.97|2799.97|2813.66|2800.66|2812.56|2799.56|35
1622737590000|2021-06-03 16:26:30|2812.94|2799.94|2813.79|2800.79|2813.8|2800.8|2812.24|2799.24|31
1622737600000|2021-06-03 16:26:40|2813.84|2800.84|2814.66|2801.66|2815.29|2802.29|2813.72|2800.72|36
1622737610000|2021-06-03 16:26:50|2815.34|2802.34|2818.72|2805.72|2818.92|2805.92|2815.32|2802.32|21
1622737620000|2021-06-03 16:27:00|2818.62|2805.62|2819.07|2806.07|2819.07|2806.07|2816.91|2803.91|33
1622737630000|2021-06-03 16:27:10|2819.91|2806.91|2817.44|2804.44|2820.01|2807.01|2817.43|2804.43|34
1622737640000|2021-06-03 16:27:20|2817.13|2804.13|2814.41|2801.41|2817.88|2804.88|2814.41|2801.41|36
1622737650000|2021-06-03 16:27:30|2814.52|2801.52|2813.54|2800.54|2815.17|2802.17|2813.46|2800.46|30
1622737660000|2021-06-03 16:27:40|2813.55|2800.55|2814.25|2801.25|2814.47|2801.47|2812.42|2799.42|38
1622737670000|2021-06-03 16:27:50|2814.4|2801.4|2814.95|2801.95|2815.47|2802.47|2814.31|2801.31|34
1622737680000|2021-06-03 16:28:00|2815.19|2802.19|2816.74|2803.74|2817.1|2804.1|2815.1|2802.1|34
1622737690000|2021-06-03 16:28:10|2816.62|2803.62|2816.01|2803.01|2816.99|2803.99|2815.49|2802.49|37
1622737700000|2021-06-03 16:28:20|2816.05|2803.05|2817.21|2804.21|2817.21|2804.21|2815.78|2802.78|35
1622737710000|2021-06-03 16:28:30|2817|2804|2818.91|2805.91|2819.19|2806.19|2816.46|2803.46|26
1622737720000|2021-06-03 16:28:40|2818.82|2805.82|2818.51|2805.51|2819.32|2806.32|2818.11|2805.11|32
1622737730000|2021-06-03 16:28:50|2818.52|2805.52|2817.97|2804.97|2818.89|2805.89|2817.05|2804.05|35
1622737740000|2021-06-03 16:29:00|2817.88|2804.88|2815.09|2802.09|2817.91|2804.91|2815.09|2802.09|29
1622737750000|2021-06-03 16:29:10|2814.96|2801.96|2817.55|2804.55|2817.96|2804.96|2814.96|2801.96|38
1622737760000|2021-06-03 16:29:20|2817.32|2804.32|2816.98|2803.98|2817.71|2804.71|2815.77|2802.77|36
1622737770000|2021-06-03 16:29:30|2816.64|2803.64|2818.63|2805.63|2818.89|2805.89|2816.54|2803.54|32
1622737780000|2021-06-03 16:29:40|2818.64|2805.64|2817.92|2804.92|2819.35|2806.35|2816.09|2803.09|37
1622737790000|2021-06-03 16:29:50|2817.88|2804.88|2818.47|2805.47|2818.9|2805.9|2817.77|2804.77|30
1622737800000|2021-06-03 16:30:00|2818.46|2805.46|2817.01|2804.01|2818.56|2805.56|2816.39|2803.39|39
1622737810000|2021-06-03 16:30:10|2816.39|2803.39|2815.5|2802.5|2816.49|2803.49|2815.36|2802.36|33
1622737820000|2021-06-03 16:30:20|2815.57|2802.57|2813.87|2800.87|2815.65|2802.65|2813.44|2800.44|32
1622737830000|2021-06-03 16:30:30|2813.93|2800.93|2814.25|2801.25|2814.48|2801.48|2813.38|2800.38|34
1622737840000|2021-06-03 16:30:40|2814.26|2801.26|2816.06|2803.06|2816.67|2803.67|2814.26|2801.26|27
1622737850000|2021-06-03 16:30:50|2815.96|2802.96|2816.02|2803.02|2816.73|2803.73|2815.92|2802.92|25
1622737860000|2021-06-03 16:31:00|2816.13|2803.13|2816.5|2803.5|2816.73|2803.73|2816.11|2803.11|26
1622737870000|2021-06-03 16:31:10|2816.33|2803.33|2817.43|2804.43|2817.82|2804.82|2816.15|2803.15|27
1622737880000|2021-06-03 16:31:20|2817.39|2804.39|2819.65|2806.65|2819.65|2806.65|2816.84|2803.84|34
1622737890000|2021-06-03 16:31:30|2819.66|2806.66|2820.45|2807.45|2820.87|2807.87|2818.81|2805.81|35
1622737900000|2021-06-03 16:31:40|2820.64|2807.64|2821.51|2808.51|2821.51|2808.51|2820.39|2807.39|33
1622737910000|2021-06-03 16:31:50|2821.6|2808.6|2821.37|2808.37|2822.76|2809.76|2821.01|2808.01|32
1622737920000|2021-06-03 16:32:00|2821.47|2808.47|2819.41|2806.41|2821.72|2808.72|2819.38|2806.38|39
1622737930000|2021-06-03 16:32:10|2819.39|2806.39|2819.36|2806.36|2819.51|2806.51|2818.26|2805.26|31
1622737940000|2021-06-03 16:32:20|2819.57|2806.57|2820.16|2807.16|2820.19|2807.19|2819.57|2806.57|29
1622737950000|2021-06-03 16:32:30|2819.91|2806.91|2821.94|2808.94|2821.94|2808.94|2819.86|2806.86|36
1622737960000|2021-06-03 16:32:40|2821.79|2808.79|2822|2809|2822.83|2809.83|2821.76|2808.76|34
1622737970000|2021-06-03 16:32:50|2821.93|2808.93|2822.26|2809.26|2822.5|2809.5|2821.68|2808.68|39
1622737980000|2021-06-03 16:33:00|2822.08|2809.08|2825.88|2812.88|2826.99|2813.99|2822.08|2809.08|38
1622737990000|2021-06-03 16:33:10|2825.95|2812.95|2824.4|2811.4|2827.24|2814.24|2824.4|2811.4|38
1622738000000|2021-06-03 16:33:20|2824.66|2811.66|2822.92|2809.92|2825.25|2812.25|2822.68|2809.68|29
1622738010000|2021-06-03 16:33:30|2822.36|2809.36|2824.92|2811.92|2824.95|2811.95|2822.1|2809.1|26
1622738020000|2021-06-03 16:33:40|2824.93|2811.93|2826.72|2813.72|2826.72|2813.72|2824.61|2811.61|34
1622738030000|2021-06-03 16:33:50|2826.58|2813.58|2826.4|2813.4|2826.59|2813.59|2825.29|2812.29|31
1622738040000|2021-06-03 16:34:00|2826.46|2813.46|2827.35|2814.35|2827.52|2814.52|2826.15|2813.15|29
1622738050000|2021-06-03 16:34:10|2827.65|2814.65|2827.17|2814.17|2827.98|2814.98|2826.29|2813.29|20
1622738060000|2021-06-03 16:34:20|2827.16|2814.16|2825.12|2812.12|2827.36|2814.36|2825.08|2812.08|29
1622738070000|2021-06-03 16:34:30|2825.44|2812.44|2827.54|2814.54|2827.54|2814.54|2825.44|2812.44|31
1622738080000|2021-06-03 16:34:40|2827.43|2814.43|2827.48|2814.48|2827.71|2814.71|2826.75|2813.75|32
1622738090000|2021-06-03 16:34:50|2827.41|2814.41|2827.48|2814.48|2827.72|2814.72|2827.01|2814.01|28
1622738100000|2021-06-03 16:35:00|2827.49|2814.49|2827.92|2814.92|2828.84|2815.84|2827.48|2814.48|24
1622738110000|2021-06-03 16:35:10|2827.97|2814.97|2827.4|2814.4|2827.97|2814.97|2827.36|2814.36|24
1622738120000|2021-06-03 16:35:20|2827.44|2814.44|2826.89|2813.89|2827.52|2814.52|2826.62|2813.62|24
1622738130000|2021-06-03 16:35:30|2826.9|2813.9|2827.87|2814.87|2827.87|2814.87|2826.84|2813.84|24
1622738140000|2021-06-03 16:35:40|2828.09|2815.09|2828.85|2815.85|2828.95|2815.95|2827.9|2814.9|26
1622738150000|2021-06-03 16:35:50|2828.49|2815.49|2829.91|2816.91|2829.91|2816.91|2828.37|2815.37|26
1622738160000|2021-06-03 16:36:00|2829.53|2816.53|2829.91|2816.91|2829.98|2816.98|2829.48|2816.48|27
1622738170000|2021-06-03 16:36:10|2829.93|2816.93|2830.73|2817.73|2831.01|2818.01|2829.93|2816.93|30
1622738180000|2021-06-03 16:36:20|2830.74|2817.74|2830.79|2817.79|2830.81|2817.81|2830.49|2817.49|20
1622738190000|2021-06-03 16:36:30|2830.8|2817.8|2829.93|2816.93|2830.8|2817.8|2829.62|2816.62|30
1622738200000|2021-06-03 16:36:40|2829.9|2816.9|2832.1|2819.1|2832.13|2819.13|2829.9|2816.9|29
1622738210000|2021-06-03 16:36:50|2832.11|2819.11|2836.28|2823.28|2837.57|2824.57|2832.02|2819.02|30
1622738220000|2021-06-03 16:37:00|2836.02|2823.02|2838.53|2825.53|2839.97|2826.97|2835.66|2822.66|39
1622738230000|2021-06-03 16:37:10|2838.1|2825.1|2834.57|2821.57|2838.44|2825.44|2834.49|2821.49|37
1622738240000|2021-06-03 16:37:20|2834.48|2821.48|2833.36|2820.36|2834.52|2821.52|2832.24|2819.24|37
1622738250000|2021-06-03 16:37:30|2833.44|2820.44|2834.3|2821.3|2834.3|2821.3|2832.55|2819.55|34
1622738260000|2021-06-03 16:37:40|2834.13|2821.13|2837.06|2824.06|2837.15|2824.15|2834.13|2821.13|33
1622738270000|2021-06-03 16:37:50|2837.67|2824.67|2835.05|2822.05|2837.71|2824.71|2835.05|2822.05|38
1622738280000|2021-06-03 16:38:00|2835|2822|2839.28|2826.28|2839.28|2826.28|2834.71|2821.71|36
1622738290000|2021-06-03 16:38:10|2839.11|2826.11|2839.81|2826.81|2840.29|2827.29|2838.5|2825.5|40
1622738300000|2021-06-03 16:38:20|2840.09|2827.09|2840.77|2827.77|2840.77|2827.77|2838.58|2825.58|33
1622738310000|2021-06-03 16:38:30|2840.97|2827.97|2840.05|2827.05|2841.65|2828.65|2840.05|2827.05|38
1622738320000|2021-06-03 16:38:40|2839.95|2826.95|2841.45|2828.45|2841.76|2828.76|2839.54|2826.54|31
1622738330000|2021-06-03 16:38:50|2841.52|2828.52|2845.8|2832.8|2845.95|2832.95|2841.38|2828.38|40
1622738340000|2021-06-03 16:39:00|2845.69|2832.69|2846.03|2833.03|2846.12|2833.12|2845.13|2832.13|34
1622738350000|2021-06-03 16:39:10|2846.1|2833.1|2845.28|2832.28|2846.1|2833.1|2844.93|2831.93|32
1622738360000|2021-06-03 16:39:20|2845.35|2832.35|2845.64|2832.64|2845.67|2832.67|2845.23|2832.23|31
1622738370000|2021-06-03 16:39:30|2845.82|2832.82|2845.33|2832.33|2845.82|2832.82|2845.08|2832.08|25
1622738380000|2021-06-03 16:39:40|2845.35|2832.35|2845.21|2832.21|2845.95|2832.95|2844.45|2831.45|37
1622738390000|2021-06-03 16:39:50|2845.12|2832.12|2843.22|2830.22|2845.47|2832.47|2843.22|2830.22|32
1622738400000|2021-06-03 16:40:00|2843.08|2830.08|2845.59|2832.59|2845.77|2832.77|2843.01|2830.01|30
1622738410000|2021-06-03 16:40:10|2845.51|2832.51|2843.39|2830.39|2845.72|2832.72|2843.39|2830.39|32
1622738420000|2021-06-03 16:40:20|2843.32|2830.32|2843.76|2830.76|2844.19|2831.19|2843.06|2830.06|34
1622738430000|2021-06-03 16:40:30|2843.74|2830.74|2843.89|2830.89|2845.39|2832.39|2843.72|2830.72|37
1622738440000|2021-06-03 16:40:40|2843.83|2830.83|2843.54|2830.54|2843.98|2830.98|2843.5|2830.5|25
1622738450000|2021-06-03 16:40:50|2843.52|2830.52|2841.38|2828.38|2843.53|2830.53|2841.38|2828.38|27
1622738460000|2021-06-03 16:41:00|2841.37|2828.37|2841.13|2828.13|2841.72|2828.72|2841.13|2828.13|24
1622738470000|2021-06-03 16:41:10|2840.99|2827.99|2841.06|2828.06|2841.06|2828.06|2839.98|2826.98|25
1622738480000|2021-06-03 16:41:20|2840.97|2827.97|2841.57|2828.57|2842.45|2829.45|2840.16|2827.16|30
1622738490000|2021-06-03 16:41:30|2841.66|2828.66|2841.42|2828.42|2841.71|2828.71|2841.25|2828.25|30
1622738500000|2021-06-03 16:41:40|2841.68|2828.68|2840.62|2827.62|2842.2|2829.2|2840.62|2827.62|25
1622738510000|2021-06-03 16:41:50|2840.53|2827.53|2841.03|2828.03|2841.23|2828.23|2840.07|2827.07|30
1622738520000|2021-06-03 16:42:00|2840.99|2827.99|2839.91|2826.91|2841.03|2828.03|2839.9|2826.9|38
1622738530000|2021-06-03 16:42:10|2839.97|2826.97|2839.77|2826.77|2840.1|2827.1|2839.46|2826.46|30
1622738540000|2021-06-03 16:42:20|2839.73|2826.73|2839.2|2826.2|2839.73|2826.73|2838.52|2825.52|33
1622738550000|2021-06-03 16:42:30|2839.31|2826.31|2838.63|2825.63|2839.31|2826.31|2838.62|2825.62|25
1622738560000|2021-06-03 16:42:40|2838.64|2825.64|2839.03|2826.03|2839.5|2826.5|2838.47|2825.47|29
1622738570000|2021-06-03 16:42:50|2838.95|2825.95|2838.49|2825.49|2838.95|2825.95|2838.34|2825.34|28
1622738580000|2021-06-03 16:43:00|2838.51|2825.51|2837.31|2824.31|2839.58|2826.58|2837.31|2824.31|35
1622738590000|2021-06-03 16:43:10|2837.26|2824.26|2836.35|2823.35|2837.66|2824.66|2836.21|2823.21|26
1622738600000|2021-06-03 16:43:20|2836.29|2823.29|2835.28|2822.28|2836.36|2823.36|2835.28|2822.28|30
1622738610000|2021-06-03 16:43:30|2835.33|2822.33|2835.43|2822.43|2835.95|2822.95|2834.9|2821.9|35
1622738620000|2021-06-03 16:43:40|2835.36|2822.36|2835.02|2822.02|2835.46|2822.46|2834.48|2821.48|32
1622738630000|2021-06-03 16:43:50|2835|2822|2836.75|2823.75|2836.75|2823.75|2834.96|2821.96|35
1622738640000|2021-06-03 16:44:00|2836.45|2823.45|2839.5|2826.5|2839.5|2826.5|2836.45|2823.45|33
1622738650000|2021-06-03 16:44:10|2839.4|2826.4|2837.3|2824.3|2839.64|2826.64|2837.16|2824.16|33
1622738660000|2021-06-03 16:44:20|2837.4|2824.4|2838.86|2825.86|2838.89|2825.89|2836.97|2823.97|35
1622738670000|2021-06-03 16:44:30|2838.79|2825.79|2838.61|2825.61|2838.84|2825.84|2838.02|2825.02|29
1622738680000|2021-06-03 16:44:40|2838.82|2825.82|2839.71|2826.71|2839.71|2826.71|2837.86|2824.86|32
1622738690000|2021-06-03 16:44:50|2839.73|2826.73|2837.96|2824.96|2839.73|2826.73|2837.85|2824.85|32
1622738700000|2021-06-03 16:45:00|2837.92|2824.92|2839.32|2826.32|2839.32|2826.32|2837.83|2824.83|27
1622738710000|2021-06-03 16:45:10|2839.29|2826.29|2840.02|2827.02|2840.06|2827.06|2839.09|2826.09|27
1622738720000|2021-06-03 16:45:20|2840.18|2827.18|2840.83|2827.83|2840.88|2827.88|2840.18|2827.18|27
1622738730000|2021-06-03 16:45:30|2840.78|2827.78|2840.88|2827.88|2841.32|2828.32|2839.67|2826.67|37
1622738740000|2021-06-03 16:45:40|2840.93|2827.93|2840.5|2827.5|2840.96|2827.96|2840|2827|32
1622738750000|2021-06-03 16:45:50|2840.44|2827.44|2840.01|2827.01|2840.46|2827.46|2839.85|2826.85|26
1622738760000|2021-06-03 16:46:00|2839.96|2826.96|2839.43|2826.43|2840.51|2827.51|2839.43|2826.43|30
1622738770000|2021-06-03 16:46:10|2839.47|2826.47|2839.03|2826.03|2839.47|2826.47|2839.03|2826.03|35
1622738780000|2021-06-03 16:46:20|2838.98|2825.98|2837.9|2824.9|2839.07|2826.07|2837.59|2824.59|24
1622738790000|2021-06-03 16:46:30|2838.2|2825.2|2837.69|2824.69|2838.2|2825.2|2837.59|2824.59|29
1622738800000|2021-06-03 16:46:40|2837.62|2824.62|2835.88|2822.88|2837.62|2824.62|2835.88|2822.88|30
1622738810000|2021-06-03 16:46:50|2835.85|2822.85|2836.15|2823.15|2836.22|2823.22|2834.94|2821.94|37
1622738820000|2021-06-03 16:47:00|2836.02|2823.02|2835.93|2822.93|2836.94|2823.94|2835.25|2822.25|34
1622738830000|2021-06-03 16:47:10|2835.95|2822.95|2835.87|2822.87|2836.24|2823.24|2835.22|2822.22|31
1622738840000|2021-06-03 16:47:20|2835.85|2822.85|2836.86|2823.86|2836.99|2823.99|2835.85|2822.85|29
1622738850000|2021-06-03 16:47:30|2836.87|2823.87|2837.61|2824.61|2838.59|2825.59|2836.76|2823.76|33
1622738860000|2021-06-03 16:47:40|2837.6|2824.6|2836.65|2823.65|2837.96|2824.96|2836.65|2823.65|36
1622738870000|2021-06-03 16:47:50|2836.01|2823.01|2835.16|2822.16|2836.4|2823.4|2835.04|2822.04|35
1622738880000|2021-06-03 16:48:00|2835.14|2822.14|2835.51|2822.51|2836.11|2823.11|2834.99|2821.99|35
1622738890000|2021-06-03 16:48:10|2835.65|2822.65|2835.79|2822.79|2835.86|2822.86|2835.34|2822.34|34
1622738900000|2021-06-03 16:48:20|2835.46|2822.46|2835.24|2822.24|2835.46|2822.46|2834.83|2821.83|31
1622738910000|2021-06-03 16:48:30|2835.21|2822.21|2835.46|2822.46|2835.54|2822.54|2834.85|2821.85|30
1622738920000|2021-06-03 16:48:40|2835.43|2822.43|2836.66|2823.66|2836.66|2823.66|2834.67|2821.67|37
1622738930000|2021-06-03 16:48:50|2836.7|2823.7|2834.74|2821.74|2836.7|2823.7|2834.59|2821.59|36
1622738940000|2021-06-03 16:49:00|2834.71|2821.71|2834.94|2821.94|2835.39|2822.39|2834.66|2821.66|36
1622738950000|2021-06-03 16:49:10|2834.96|2821.96|2835.41|2822.41|2835.49|2822.49|2834.96|2821.96|23
1622738960000|2021-06-03 16:49:20|2835.39|2822.39|2835.89|2822.89|2836.04|2823.04|2835.26|2822.26|22
1622738970000|2021-06-03 16:49:30|2835.88|2822.88|2835.72|2822.72|2835.88|2822.88|2835.5|2822.5|25
1622738980000|2021-06-03 16:49:40|2835.75|2822.75|2835.77|2822.77|2835.79|2822.79|2835.41|2822.41|18
1622738990000|2021-06-03 16:49:50|2835.82|2822.82|2835.81|2822.81|2836.02|2823.02|2835.11|2822.11|25
1622739000000|2021-06-03 16:50:00|2835.82|2822.82|2837.89|2824.89|2837.89|2824.89|2835.82|2822.82|29
1622739010000|2021-06-03 16:50:10|2838.29|2825.29|2838.2|2825.2|2838.29|2825.29|2837.45|2824.45|24
1622739020000|2021-06-03 16:50:20|2838.38|2825.38|2837.38|2824.38|2838.38|2825.38|2837.07|2824.07|23
1622739030000|2021-06-03 16:50:30|2837.39|2824.39|2835.9|2822.9|2837.43|2824.43|2835.74|2822.74|26
1622739040000|2021-06-03 16:50:40|2835.89|2822.89|2835.94|2822.94|2836.52|2823.52|2835.75|2822.75|13
1622739050000|2021-06-03 16:50:50|2835.84|2822.84|2835.35|2822.35|2835.96|2822.96|2835.35|2822.35|20
1622739060000|2021-06-03 16:51:00|2835.48|2822.48|2835.72|2822.72|2835.87|2822.87|2835.48|2822.48|25
1622739070000|2021-06-03 16:51:10|2835.68|2822.68|2833.99|2820.99|2835.74|2822.74|2833.94|2820.94|23
1622739080000|2021-06-03 16:51:20|2834|2821|2833.3|2820.3|2834|2821|2833.3|2820.3|20
1622739090000|2021-06-03 16:51:30|2833.29|2820.29|2834.04|2821.04|2834.58|2821.58|2833.29|2820.29|32
1622739100000|2021-06-03 16:51:40|2833.88|2820.88|2833.73|2820.73|2834.03|2821.03|2833.68|2820.68|21
1622739110000|2021-06-03 16:51:50|2833.69|2820.69|2833.49|2820.49|2833.82|2820.82|2833.47|2820.47|23
1622739120000|2021-06-03 16:52:00|2833.61|2820.61|2834.04|2821.04|2834.14|2821.14|2833.42|2820.42|29
1622739130000|2021-06-03 16:52:10|2834.07|2821.07|2834.89|2821.89|2835.01|2822.01|2833.8|2820.8|31
1622739140000|2021-06-03 16:52:20|2834.86|2821.86|2836.74|2823.74|2836.85|2823.85|2834.85|2821.85|28
1622739150000|2021-06-03 16:52:30|2836.87|2823.87|2837.76|2824.76|2837.76|2824.76|2836.85|2823.85|27
1622739160000|2021-06-03 16:52:40|2837.7|2824.7|2837.21|2824.21|2837.79|2824.79|2836.96|2823.96|32
1622739170000|2021-06-03 16:52:50|2837.23|2824.23|2838.32|2825.32|2838.36|2825.36|2837.23|2824.23|26
1622739180000|2021-06-03 16:53:00|2838.37|2825.37|2837.47|2824.47|2838.37|2825.37|2836.93|2823.93|30
1622739190000|2021-06-03 16:53:10|2837.89|2824.89|2838.89|2825.89|2838.89|2825.89|2837.89|2824.89|21
1622739200000|2021-06-03 16:53:20|2839.09|2826.09|2840.59|2827.59|2840.67|2827.67|2839.09|2826.09|29
1622739210000|2021-06-03 16:53:30|2840.61|2827.61|2840.08|2827.08|2840.86|2827.86|2840.07|2827.07|26
1622739220000|2021-06-03 16:53:40|2840.07|2827.07|2841.25|2828.25|2841.42|2828.42|2840.05|2827.05|27
1622739230000|2021-06-03 16:53:50|2841.37|2828.37|2840.35|2827.35|2841.86|2828.86|2840.35|2827.35|25
1622739240000|2021-06-03 16:54:00|2840.3|2827.3|2843.36|2830.36|2843.36|2830.36|2840.14|2827.14|34
1622739250000|2021-06-03 16:54:10|2843.11|2830.11|2842.79|2829.79|2843.31|2830.31|2842.39|2829.39|34
1622739260000|2021-06-03 16:54:20|2842.87|2829.87|2843.87|2830.87|2844.35|2831.35|2842.87|2829.87|35
1622739270000|2021-06-03 16:54:30|2843.57|2830.57|2844.54|2831.54|2845.09|2832.09|2843.47|2830.47|35
1622739280000|2021-06-03 16:54:40|2844.34|2831.34|2844.68|2831.68|2844.8|2831.8|2843.66|2830.66|33
1622739290000|2021-06-03 16:54:50|2844.6|2831.6|2843.55|2830.55|2844.74|2831.74|2843.14|2830.14|27
1622739300000|2021-06-03 16:55:00|2843.69|2830.69|2842.24|2829.24|2843.77|2830.77|2841.62|2828.62|30
1622739310000|2021-06-03 16:55:10|2842.01|2829.01|2842.28|2829.28|2842.28|2829.28|2841.12|2828.12|30
1622739320000|2021-06-03 16:55:20|2842.75|2829.75|2841.26|2828.26|2842.79|2829.79|2841.15|2828.15|29
1622739330000|2021-06-03 16:55:30|2841.22|2828.22|2839.75|2826.75|2841.63|2828.63|2839.72|2826.72|27
1622739340000|2021-06-03 16:55:40|2839.62|2826.62|2840.21|2827.21|2840.63|2827.63|2839.45|2826.45|35
1622739350000|2021-06-03 16:55:50|2840.17|2827.17|2840.67|2827.67|2840.79|2827.79|2840.1|2827.1|26
1622739360000|2021-06-03 16:56:00|2840.49|2827.49|2841.57|2828.57|2841.57|2828.57|2840.29|2827.29|32
1622739370000|2021-06-03 16:56:10|2841.77|2828.77|2840.34|2827.34|2841.8|2828.8|2840.34|2827.34|22
1622739380000|2021-06-03 16:56:20|2840.33|2827.33|2840.72|2827.72|2840.72|2827.72|2840.03|2827.03|28
1622739390000|2021-06-03 16:56:30|2841.24|2828.24|2840.32|2827.32|2841.62|2828.62|2840.32|2827.32|34
1622739400000|2021-06-03 16:56:40|2839.85|2826.85|2839.04|2826.04|2839.93|2826.93|2838.79|2825.79|35
1622739410000|2021-06-03 16:56:50|2838.98|2825.98|2839.6|2826.6|2839.98|2826.98|2838.93|2825.93|33
1622739420000|2021-06-03 16:57:00|2839.5|2826.5|2837.34|2824.34|2839.54|2826.54|2837.34|2824.34|33
1622739430000|2021-06-03 16:57:10|2837.35|2824.35|2837.73|2824.73|2837.76|2824.76|2837.32|2824.32|31
1622739440000|2021-06-03 16:57:20|2838.12|2825.12|2837.6|2824.6|2838.65|2825.65|2837.43|2824.43|36
1622739450000|2021-06-03 16:57:30|2837.89|2824.89|2837.53|2824.53|2838.41|2825.41|2837.11|2824.11|31
1622739460000|2021-06-03 16:57:40|2837.55|2824.55|2836.66|2823.66|2837.67|2824.67|2836.58|2823.58|31
1622739470000|2021-06-03 16:57:50|2836.69|2823.69|2839.19|2826.19|2839.27|2826.27|2836.62|2823.62|29
1622739480000|2021-06-03 16:58:00|2838.49|2825.49|2836.92|2823.92|2838.69|2825.69|2836.78|2823.78|32
1622739490000|2021-06-03 16:58:10|2837|2824|2837.94|2824.94|2838.29|2825.29|2837|2824|34
1622739500000|2021-06-03 16:58:20|2838.04|2825.04|2839.88|2826.88|2839.88|2826.88|2838.04|2825.04|35
1622739510000|2021-06-03 16:58:30|2839.91|2826.91|2839.24|2826.24|2840.77|2827.77|2839.24|2826.24|36
1622739520000|2021-06-03 16:58:40|2839.16|2826.16|2838.87|2825.87|2839.7|2826.7|2838.75|2825.75|35
1622739530000|2021-06-03 16:58:50|2839.16|2826.16|2838.07|2825.07|2839.25|2826.25|2837.93|2824.93|31
1622739540000|2021-06-03 16:59:00|2838.14|2825.14|2838.35|2825.35|2838.43|2825.43|2837.58|2824.58|35
1622739550000|2021-06-03 16:59:10|2838.41|2825.41|2839.23|2826.23|2840.11|2827.11|2838.34|2825.34|32
1622739560000|2021-06-03 16:59:20|2839.25|2826.25|2839.47|2826.47|2839.47|2826.47|2838.86|2825.86|34
1622739570000|2021-06-03 16:59:30|2839.42|2826.42|2839.02|2826.02|2839.42|2826.42|2838.94|2825.94|23
1622739580000|2021-06-03 16:59:40|2839|2826|2840.03|2827.03|2840.55|2827.55|2839|2826|36
1622739590000|2021-06-03 16:59:50|2840.09|2827.09|2839.5|2826.5|2840.42|2827.42|2839.36|2826.36|36
1622739600000|2021-06-03 17:00:00|2839.58|2826.58|2841.79|2828.79|2842.08|2829.08|2839.4|2826.4|34
1622739610000|2021-06-03 17:00:10|2841.8|2828.8|2840.61|2827.61|2842.6|2829.6|2840.59|2827.59|40
1622739620000|2021-06-03 17:00:20|2840.93|2827.93|2840.27|2827.27|2840.95|2827.95|2840.04|2827.04|32
1622739630000|2021-06-03 17:00:30|2840.25|2827.25|2840.83|2827.83|2840.83|2827.83|2840.25|2827.25|28
1622739640000|2021-06-03 17:00:40|2840.89|2827.89|2839.25|2826.25|2841.01|2828.01|2839.25|2826.25|29
1622739650000|2021-06-03 17:00:50|2839.02|2826.02|2838.02|2825.02|2839.22|2826.22|2838.02|2825.02|27
1622739660000|2021-06-03 17:01:00|2838.01|2825.01|2837.81|2824.81|2838.22|2825.22|2837.59|2824.59|27
1622739670000|2021-06-03 17:01:10|2837.79|2824.79|2835.75|2822.75|2838.24|2825.24|2835.75|2822.75|23
1622739680000|2021-06-03 17:01:20|2835.79|2822.79|2834.77|2821.77|2835.79|2822.79|2834.2|2821.2|28
1622739690000|2021-06-03 17:01:30|2834.69|2821.69|2833.52|2820.52|2834.69|2821.69|2832.78|2819.78|37
1622739700000|2021-06-03 17:01:40|2833.65|2820.65|2834.05|2821.05|2834.53|2821.53|2833.47|2820.47|34
1622739710000|2021-06-03 17:01:50|2834.03|2821.03|2832.74|2819.74|2834.03|2821.03|2832.49|2819.49|34
1622739720000|2021-06-03 17:02:00|2833.09|2820.09|2835.11|2822.11|2835.11|2822.11|2833.09|2820.09|36
1622739730000|2021-06-03 17:02:10|2835.41|2822.41|2833.37|2820.37|2835.69|2822.69|2833.15|2820.15|34
1622739740000|2021-06-03 17:02:20|2833.39|2820.39|2834.69|2821.69|2834.73|2821.73|2833.39|2820.39|32
1622739750000|2021-06-03 17:02:30|2834.47|2821.47|2835.96|2822.96|2835.97|2822.97|2834.08|2821.08|36
1622739760000|2021-06-03 17:02:40|2835.98|2822.98|2836.69|2823.69|2837.15|2824.15|2835.97|2822.97|32
1622739770000|2021-06-03 17:02:50|2836.5|2823.5|2835.78|2822.78|2836.64|2823.64|2835.61|2822.61|33
1622739780000|2021-06-03 17:03:00|2836.09|2823.09|2836.63|2823.63|2837.35|2824.35|2836.08|2823.08|32
1622739790000|2021-06-03 17:03:10|2836.51|2823.51|2836.27|2823.27|2836.51|2823.51|2835.82|2822.82|34
1622739800000|2021-06-03 17:03:20|2836.28|2823.28|2836.39|2823.39|2836.39|2823.39|2835.83|2822.83|26
1622739810000|2021-06-03 17:03:30|2836.48|2823.48|2835.89|2822.89|2836.52|2823.52|2835.66|2822.66|30
1622739820000|2021-06-03 17:03:40|2836.03|2823.03|2835.53|2822.53|2836.23|2823.23|2834.31|2821.31|34
1622739830000|2021-06-03 17:03:50|2835.52|2822.52|2834.51|2821.51|2835.52|2822.52|2834.36|2821.36|36
1622739840000|2021-06-03 17:04:00|2834.39|2821.39|2833.02|2820.02|2834.39|2821.39|2832.49|2819.49|37
1622739850000|2021-06-03 17:04:10|2832.98|2819.98|2833.5|2820.5|2833.81|2820.81|2832.98|2819.98|34
1622739860000|2021-06-03 17:04:20|2833.62|2820.62|2833.46|2820.46|2834.83|2821.83|2833.46|2820.46|38
1622739870000|2021-06-03 17:04:30|2833.45|2820.45|2833.6|2820.6|2833.62|2820.62|2833.17|2820.17|29
1622739880000|2021-06-03 17:04:40|2833.53|2820.53|2833.93|2820.93|2834.39|2821.39|2833.52|2820.52|30
1622739890000|2021-06-03 17:04:50|2834.05|2821.05|2835.29|2822.29|2835.76|2822.76|2834.05|2821.05|27
1622739900000|2021-06-03 17:05:00|2835.44|2822.44|2834.5|2821.5|2835.82|2822.82|2834.5|2821.5|29
1622739910000|2021-06-03 17:05:10|2834.54|2821.54|2835.56|2822.56|2835.77|2822.77|2834.1|2821.1|30
1622739920000|2021-06-03 17:05:20|2835.46|2822.46|2836.27|2823.27|2836.57|2823.57|2835.02|2822.02|31
1622739930000|2021-06-03 17:05:30|2836.89|2823.89|2838.06|2825.06|2838.62|2825.62|2836.87|2823.87|28
1622739940000|2021-06-03 17:05:40|2837.95|2824.95|2838.65|2825.65|2838.83|2825.83|2837.95|2824.95|32
1622739950000|2021-06-03 17:05:50|2838.76|2825.76|2839.85|2826.85|2840.26|2827.26|2838.76|2825.76|38
1622739960000|2021-06-03 17:06:00|2839.98|2826.98|2841.45|2828.45|2841.45|2828.45|2839.22|2826.22|36
1622739970000|2021-06-03 17:06:10|2841.74|2828.74|2840.8|2827.8|2841.82|2828.82|2840.41|2827.41|31
1622739980000|2021-06-03 17:06:20|2840.84|2827.84|2841.81|2828.81|2841.96|2828.96|2840.68|2827.68|34
1622739990000|2021-06-03 17:06:30|2841.82|2828.82|2842.68|2829.68|2842.68|2829.68|2841.55|2828.55|21
1622740000000|2021-06-03 17:06:40|2842.67|2829.67|2843.18|2830.18|2843.38|2830.38|2841.89|2828.89|36
1622740010000|2021-06-03 17:06:50|2842.88|2829.88|2843.26|2830.26|2843.26|2830.26|2842.61|2829.61|39
1622740020000|2021-06-03 17:07:00|2843.25|2830.25|2842.71|2829.71|2843.37|2830.37|2842.71|2829.71|31
1622740030000|2021-06-03 17:07:10|2842.7|2829.7|2840.75|2827.75|2842.7|2829.7|2840.75|2827.75|30
1622740040000|2021-06-03 17:07:20|2840.68|2827.68|2839.52|2826.52|2840.68|2827.68|2839.42|2826.42|33
1622740050000|2021-06-03 17:07:30|2839.49|2826.49|2840.42|2827.42|2841.3|2828.3|2839.49|2826.49|33
1622740060000|2021-06-03 17:07:40|2840.35|2827.35|2841.25|2828.25|2841.63|2828.63|2840.35|2827.35|37
1622740070000|2021-06-03 17:07:50|2841.35|2828.35|2841.11|2828.11|2842.4|2829.4|2840.91|2827.91|37
1622740080000|2021-06-03 17:08:00|2840.74|2827.74|2840.06|2827.06|2840.92|2827.92|2840.06|2827.06|29
1622740090000|2021-06-03 17:08:10|2840.05|2827.05|2840.78|2827.78|2840.88|2827.88|2839.97|2826.97|31
1622740100000|2021-06-03 17:08:20|2840.7|2827.7|2840.22|2827.22|2840.95|2827.95|2839.81|2826.81|33
1622740110000|2021-06-03 17:08:30|2840.13|2827.13|2840.35|2827.35|2840.35|2827.35|2840.08|2827.08|32
1622740120000|2021-06-03 17:08:40|2840.34|2827.34|2839.79|2826.79|2840.36|2827.36|2839.79|2826.79|28
1622740130000|2021-06-03 17:08:50|2839.77|2826.77|2838.41|2825.41|2839.77|2826.77|2838.24|2825.24|24
1622740140000|2021-06-03 17:09:00|2838.42|2825.42|2837.64|2824.64|2838.47|2825.47|2837.62|2824.62|20
1622740150000|2021-06-03 17:09:10|2837.67|2824.67|2835.5|2822.5|2837.67|2824.67|2835.49|2822.49|29
1622740160000|2021-06-03 17:09:20|2835.51|2822.51|2835.58|2822.58|2835.96|2822.96|2835.38|2822.38|29
1622740170000|2021-06-03 17:09:30|2835.6|2822.6|2835.48|2822.48|2836.36|2823.36|2835.16|2822.16|30
1622740180000|2021-06-03 17:09:40|2835.49|2822.49|2836.6|2823.6|2836.6|2823.6|2835.41|2822.41|31
1622740190000|2021-06-03 17:09:50|2836.55|2823.55|2837.32|2824.32|2837.54|2824.54|2836.28|2823.28|37
1622740200000|2021-06-03 17:10:00|2837.57|2824.57|2838.96|2825.96|2839.21|2826.21|2837.42|2824.42|34
1622740210000|2021-06-03 17:10:10|2839|2826|2838.72|2825.72|2839|2826|2838.26|2825.26|32
1622740220000|2021-06-03 17:10:20|2838.59|2825.59|2837.68|2824.68|2838.59|2825.59|2837.58|2824.58|33
1622740230000|2021-06-03 17:10:30|2837.66|2824.66|2838.37|2825.37|2838.42|2825.42|2837.57|2824.57|30
1622740240000|2021-06-03 17:10:40|2838.35|2825.35|2839.11|2826.11|2839.14|2826.14|2838.12|2825.12|27
1622740250000|2021-06-03 17:10:50|2839.02|2826.02|2838.8|2825.8|2839.02|2826.02|2838.53|2825.53|34
1622740260000|2021-06-03 17:11:00|2838.84|2825.84|2837.13|2824.13|2838.84|2825.84|2836.99|2823.99|34
1622740270000|2021-06-03 17:11:10|2837.17|2824.17|2836.87|2823.87|2837.17|2824.17|2836.42|2823.42|31
1622740280000|2021-06-03 17:11:20|2837|2824|2836.79|2823.79|2837|2824|2835.89|2822.89|32
1622740290000|2021-06-03 17:11:30|2836.86|2823.86|2837.76|2824.76|2838|2825|2836.47|2823.47|23
1622740300000|2021-06-03 17:11:40|2837.87|2824.87|2836.55|2823.55|2838|2825|2836.47|2823.47|34
1622740310000|2021-06-03 17:11:50|2836.52|2823.52|2836.39|2823.39|2836.59|2823.59|2835.78|2822.78|27
1622740320000|2021-06-03 17:12:00|2835.76|2822.76|2836.01|2823.01|2836.21|2823.21|2835.27|2822.27|34
1622740330000|2021-06-03 17:12:10|2835.97|2822.97|2836.92|2823.92|2836.92|2823.92|2835.75|2822.75|36
1622740340000|2021-06-03 17:12:20|2836.94|2823.94|2836.75|2823.75|2837.63|2824.63|2836.75|2823.75|32
1622740350000|2021-06-03 17:12:30|2836.7|2823.7|2837|2824|2837.56|2824.56|2836.68|2823.68|32
1622740360000|2021-06-03 17:12:40|2836.94|2823.94|2837.03|2824.03|2837.08|2824.08|2836.88|2823.88|24
1622740370000|2021-06-03 17:12:50|2837.01|2824.01|2837.89|2824.89|2837.89|2824.89|2837.01|2824.01|32
1622740380000|2021-06-03 17:13:00|2838.13|2825.13|2837.32|2824.32|2838.74|2825.74|2837.27|2824.27|28
1622740390000|2021-06-03 17:13:10|2837.31|2824.31|2837.11|2824.11|2837.72|2824.72|2837.05|2824.05|28
1622740400000|2021-06-03 17:13:20|2837.21|2824.21|2837.3|2824.3|2837.51|2824.51|2837.21|2824.21|26
1622740410000|2021-06-03 17:13:30|2837.28|2824.28|2837.62|2824.62|2838.61|2825.61|2837.26|2824.26|29
1622740420000|2021-06-03 17:13:40|2837.58|2824.58|2838.68|2825.68|2839.27|2826.27|2837.31|2824.31|39
1622740430000|2021-06-03 17:13:50|2838.73|2825.73|2838.86|2825.86|2839|2826|2838.35|2825.35|34
1622740440000|2021-06-03 17:14:00|2838.87|2825.87|2838.88|2825.88|2839.03|2826.03|2838.74|2825.74|32
1622740450000|2021-06-03 17:14:10|2838.89|2825.89|2837.71|2824.71|2838.91|2825.91|2837.71|2824.71|38
1622740460000|2021-06-03 17:14:20|2837.67|2824.67|2838.85|2825.85|2838.85|2825.85|2837.19|2824.19|34
1622740470000|2021-06-03 17:14:30|2838.86|2825.86|2838.51|2825.51|2838.89|2825.89|2837.88|2824.88|35
1622740480000|2021-06-03 17:14:40|2838.46|2825.46|2838.22|2825.22|2838.46|2825.46|2837.74|2824.74|23
1622740490000|2021-06-03 17:14:50|2838.26|2825.26|2836.96|2823.96|2838.34|2825.34|2836.58|2823.58|27
1622740500000|2021-06-03 17:15:00|2837.33|2824.33|2837.6|2824.6|2837.65|2824.65|2837.04|2824.04|34
1622740510000|2021-06-03 17:15:10|2837.87|2824.87|2839.82|2826.82|2840.32|2827.32|2837.87|2824.87|36
1622740520000|2021-06-03 17:15:20|2839.83|2826.83|2840.9|2827.9|2841.27|2828.27|2839.75|2826.75|37
1622740530000|2021-06-03 17:15:30|2840.73|2827.73|2840.25|2827.25|2840.9|2827.9|2839.69|2826.69|28
1622740540000|2021-06-03 17:15:40|2840.29|2827.29|2842.88|2829.88|2843.05|2830.05|2840.28|2827.28|40
1622740550000|2021-06-03 17:15:50|2842.52|2829.52|2844.49|2831.49|2844.49|2831.49|2842.52|2829.52|34
1622740560000|2021-06-03 17:16:00|2844.52|2831.52|2845.62|2832.62|2845.62|2832.62|2844.52|2831.52|31
1622740570000|2021-06-03 17:16:10|2845.67|2832.67|2844.57|2831.57|2845.78|2832.78|2844.57|2831.57|38
1622740580000|2021-06-03 17:16:20|2844.52|2831.52|2843.16|2830.16|2844.52|2831.52|2842.88|2829.88|37
1622740590000|2021-06-03 17:16:30|2843.24|2830.24|2843.06|2830.06|2843.51|2830.51|2842.59|2829.59|28
1622740600000|2021-06-03 17:16:40|2842.94|2829.94|2844.92|2831.92|2844.92|2831.92|2842.94|2829.94|36
1622740610000|2021-06-03 17:16:50|2844.84|2831.84|2845.29|2832.29|2845.29|2832.29|2844.51|2831.51|34
1622740620000|2021-06-03 17:17:00|2845.34|2832.34|2844.43|2831.43|2845.61|2832.61|2844.02|2831.02|35
1622740630000|2021-06-03 17:17:10|2844.4|2831.4|2845.8|2832.8|2845.84|2832.84|2844.31|2831.31|35
1622740640000|2021-06-03 17:17:20|2845.67|2832.67|2846.98|2833.98|2847.05|2834.05|2845.67|2832.67|28
1622740650000|2021-06-03 17:17:30|2847.26|2834.26|2847.3|2834.3|2847.65|2834.65|2847.06|2834.06|39
1622740660000|2021-06-03 17:17:40|2847.33|2834.33|2845.68|2832.68|2847.44|2834.44|2845.68|2832.68|29
1622740670000|2021-06-03 17:17:50|2845.87|2832.87|2846.76|2833.76|2846.77|2833.77|2845.78|2832.78|34
1622740680000|2021-06-03 17:18:00|2846.74|2833.74|2847.19|2834.19|2847.5|2834.5|2846.43|2833.43|35
1622740690000|2021-06-03 17:18:10|2847.18|2834.18|2847.15|2834.15|2847.31|2834.31|2847.02|2834.02|22
1622740700000|2021-06-03 17:18:20|2847.13|2834.13|2847.27|2834.27|2847.43|2834.43|2847.05|2834.05|28
1622740710000|2021-06-03 17:18:30|2847.28|2834.28|2846.02|2833.02|2847.36|2834.36|2846.02|2833.02|32
1622740720000|2021-06-03 17:18:40|2846.03|2833.03|2846.06|2833.06|2846.16|2833.16|2845.61|2832.61|29
1622740730000|2021-06-03 17:18:50|2846.04|2833.04|2843.31|2830.31|2846.04|2833.04|2843.31|2830.31|27
1622740740000|2021-06-03 17:19:00|2843.23|2830.23|2842.79|2829.79|2843.83|2830.83|2842.59|2829.59|30
1622740750000|2021-06-03 17:19:10|2842.75|2829.75|2842.4|2829.4|2843.88|2830.88|2842.34|2829.34|20
1622740760000|2021-06-03 17:19:20|2842.37|2829.37|2843.02|2830.02|2843.02|2830.02|2842.08|2829.08|33
1622740770000|2021-06-03 17:19:30|2842.66|2829.66|2843.82|2830.82|2844.03|2831.03|2842.66|2829.66|33
1622740780000|2021-06-03 17:19:40|2843.81|2830.81|2841.83|2828.83|2843.86|2830.86|2841.78|2828.78|36
1622740790000|2021-06-03 17:19:50|2841.67|2828.67|2840.92|2827.92|2841.88|2828.88|2840.82|2827.82|23
1622740800000|2021-06-03 17:20:00|2840.91|2827.91|2841.11|2828.11|2841.17|2828.17|2840.1|2827.1|28
1622740810000|2021-06-03 17:20:10|2841.24|2828.24|2841.32|2828.32|2841.91|2828.91|2840.2|2827.2|34
1622740820000|2021-06-03 17:20:20|2840.97|2827.97|2840.58|2827.58|2841.15|2828.15|2840.58|2827.58|29
1622740830000|2021-06-03 17:20:30|2840.59|2827.59|2841.17|2828.17|2841.64|2828.64|2840.45|2827.45|35
1622740840000|2021-06-03 17:20:40|2841.23|2828.23|2841.31|2828.31|2841.49|2828.49|2840.9|2827.9|33
1622740850000|2021-06-03 17:20:50|2841.32|2828.32|2842.74|2829.74|2843.26|2830.26|2841.32|2828.32|34
1622740860000|2021-06-03 17:21:00|2842.83|2829.83|2844.98|2831.98|2845.07|2832.07|2842.81|2829.81|31
1622740870000|2021-06-03 17:21:10|2844.79|2831.79|2845.75|2832.75|2845.93|2832.93|2844.34|2831.34|36
1622740880000|2021-06-03 17:21:20|2845.77|2832.77|2844.65|2831.65|2845.79|2832.79|2844.65|2831.65|32
1622740890000|2021-06-03 17:21:30|2844.77|2831.77|2846.2|2833.2|2846.2|2833.2|2844.72|2831.72|32
1622740900000|2021-06-03 17:21:40|2846.23|2833.23|2846.5|2833.5|2846.62|2833.62|2846.18|2833.18|23
1622740910000|2021-06-03 17:21:50|2846.42|2833.42|2845.76|2832.76|2847.5|2834.5|2845.52|2832.52|28
1622740920000|2021-06-03 17:22:00|2845.78|2832.78|2844.8|2831.8|2845.97|2832.97|2844.62|2831.62|23
1622740930000|2021-06-03 17:22:10|2844.72|2831.72|2845.48|2832.48|2845.91|2832.91|2843.69|2830.69|35
1622740940000|2021-06-03 17:22:20|2845.43|2832.43|2846.58|2833.58|2846.61|2833.61|2845.43|2832.43|25
1622740950000|2021-06-03 17:22:30|2846.56|2833.56|2846.83|2833.83|2846.83|2833.83|2846.56|2833.56|23
1622740960000|2021-06-03 17:22:40|2846.84|2833.84|2846.75|2833.75|2846.96|2833.96|2846.66|2833.66|30
1622740970000|2021-06-03 17:22:50|2846.76|2833.76|2847.12|2834.12|2847.27|2834.27|2846.71|2833.71|16
1622740980000|2021-06-03 17:23:00|2847.04|2834.04|2846.24|2833.24|2847.12|2834.12|2845.78|2832.78|31
1622740990000|2021-06-03 17:23:10|2846.26|2833.26|2845.88|2832.88|2846.66|2833.66|2845.67|2832.67|32
1622741000000|2021-06-03 17:23:20|2845.8|2832.8|2845.59|2832.59|2845.8|2832.8|2845.03|2832.03|26
1622741010000|2021-06-03 17:23:30|2845.58|2832.58|2845.54|2832.54|2845.7|2832.7|2845.28|2832.28|27
1622741020000|2021-06-03 17:23:40|2845.58|2832.58|2845.59|2832.59|2845.69|2832.69|2845.4|2832.4|26
1622741030000|2021-06-03 17:23:50|2845.58|2832.58|2845.48|2832.48|2845.58|2832.58|2845.24|2832.24|34
1622741040000|2021-06-03 17:24:00|2845.52|2832.52|2846.23|2833.23|2846.23|2833.23|2845.38|2832.38|30
1622741050000|2021-06-03 17:24:10|2846.29|2833.29|2848.79|2835.79|2848.98|2835.98|2846.09|2833.09|26
1622741060000|2021-06-03 17:24:20|2848.8|2835.8|2849.04|2836.04|2850|2837|2848.78|2835.78|33
1622741070000|2021-06-03 17:24:30|2848.96|2835.96|2848.65|2835.65|2849.51|2836.51|2848.23|2835.23|29
1622741080000|2021-06-03 17:24:40|2848.68|2835.68|2850.83|2837.83|2850.83|2837.83|2848.64|2835.64|37
1622741090000|2021-06-03 17:24:50|2850.85|2837.85|2851.16|2838.16|2851.3|2838.3|2850.72|2837.72|32
1622741100000|2021-06-03 17:25:00|2851.18|2838.18|2849.46|2836.46|2851.18|2838.18|2849.41|2836.41|32
1622741110000|2021-06-03 17:25:10|2849.48|2836.48|2851.11|2838.11|2851.11|2838.11|2849.48|2836.48|33
1622741120000|2021-06-03 17:25:20|2851.08|2838.08|2851.09|2838.09|2851.13|2838.13|2850.69|2837.69|26
1622741130000|2021-06-03 17:25:30|2851.07|2838.07|2851.26|2838.26|2851.41|2838.41|2850.82|2837.82|20
1622741140000|2021-06-03 17:25:40|2851.24|2838.24|2850.71|2837.71|2851.24|2838.24|2849.94|2836.94|32
1622741150000|2021-06-03 17:25:50|2850.79|2837.79|2850.97|2837.97|2851.07|2838.07|2850.71|2837.71|27
1622741160000|2021-06-03 17:26:00|2850.66|2837.66|2851.39|2838.39|2851.41|2838.41|2849.7|2836.7|38
1622741170000|2021-06-03 17:26:10|2851.31|2838.31|2851.27|2838.27|2851.36|2838.36|2850.82|2837.82|35
1622741180000|2021-06-03 17:26:20|2851.26|2838.26|2851.32|2838.32|2851.38|2838.38|2850.95|2837.95|28
1622741190000|2021-06-03 17:26:30|2851.39|2838.39|2852.71|2839.71|2852.71|2839.71|2851.32|2838.32|26
1622741200000|2021-06-03 17:26:40|2852.88|2839.88|2853.88|2840.88|2854.12|2841.12|2852.88|2839.88|29
1622741210000|2021-06-03 17:26:50|2853.85|2840.85|2853.22|2840.22|2853.88|2840.88|2852.75|2839.75|34
1622741220000|2021-06-03 17:27:00|2853.21|2840.21|2853.84|2840.84|2853.88|2840.88|2852.75|2839.75|31
1622741230000|2021-06-03 17:27:10|2853.93|2840.93|2852.21|2839.21|2854.01|2841.01|2852.2|2839.2|29
1622741240000|2021-06-03 17:27:20|2852.08|2839.08|2853.24|2840.24|2853.24|2840.24|2852.03|2839.03|33
1622741250000|2021-06-03 17:27:30|2853.17|2840.17|2854.61|2841.61|2854.65|2841.65|2852.98|2839.98|35
1622741260000|2021-06-03 17:27:40|2854.35|2841.35|2854.33|2841.33|2854.61|2841.61|2854.26|2841.26|14
1622741270000|2021-06-03 17:27:50|2854.54|2841.54|2854.75|2841.75|2854.77|2841.77|2854.48|2841.48|21
1622741280000|2021-06-03 17:28:00|2854.74|2841.74|2854.24|2841.24|2856.65|2843.65|2854.01|2841.01|38
1622741290000|2021-06-03 17:28:10|2854.25|2841.25|2853.14|2840.14|2854.52|2841.52|2852.57|2839.57|32
1622741300000|2021-06-03 17:28:20|2853.21|2840.21|2851.62|2838.62|2853.67|2840.67|2851.62|2838.62|34
1622741310000|2021-06-03 17:28:30|2851.72|2838.72|2852.63|2839.63|2852.63|2839.63|2851.46|2838.46|33
1622741320000|2021-06-03 17:28:40|2852.57|2839.57|2852.73|2839.73|2852.73|2839.73|2852.34|2839.34|33
1622741330000|2021-06-03 17:28:50|2852.75|2839.75|2852.37|2839.37|2852.87|2839.87|2852.37|2839.37|31
1622741340000|2021-06-03 17:29:00|2852.32|2839.32|2852.46|2839.46|2852.52|2839.52|2851.56|2838.56|31
1622741350000|2021-06-03 17:29:10|2852.26|2839.26|2852.78|2839.78|2852.78|2839.78|2852.02|2839.02|27
1622741360000|2021-06-03 17:29:20|2852.73|2839.73|2852.94|2839.94|2853.21|2840.21|2852.67|2839.67|20
1622741370000|2021-06-03 17:29:30|2852.93|2839.93|2854.81|2841.81|2854.81|2841.81|2852.93|2839.93|27
1622741380000|2021-06-03 17:29:40|2854.73|2841.73|2852.93|2839.93|2854.82|2841.82|2852.82|2839.82|36
1622741390000|2021-06-03 17:29:50|2852.91|2839.91|2854.45|2841.45|2854.64|2841.64|2852.81|2839.81|32
1622741400000|2021-06-03 17:30:00|2854.44|2841.44|2852.87|2839.87|2854.44|2841.44|2852.78|2839.78|37
1622741410000|2021-06-03 17:30:10|2852.94|2839.94|2850.64|2837.64|2853|2840|2850.64|2837.64|34
1622741420000|2021-06-03 17:30:20|2850.75|2837.75|2850.06|2837.06|2850.75|2837.75|2849.14|2836.14|27
1622741430000|2021-06-03 17:30:30|2849.57|2836.57|2848.81|2835.81|2849.98|2836.98|2848.62|2835.62|24
1622741440000|2021-06-03 17:30:40|2848.78|2835.78|2846.73|2833.73|2848.78|2835.78|2846.24|2833.24|30
1622741450000|2021-06-03 17:30:50|2846.72|2833.72|2847.95|2834.95|2847.98|2834.98|2845.91|2832.91|28
1622741460000|2021-06-03 17:31:00|2847.9|2834.9|2847.57|2834.57|2847.9|2834.9|2847.26|2834.26|25
1622741470000|2021-06-03 17:31:10|2847.58|2834.58|2847.39|2834.39|2847.58|2834.58|2846.34|2833.34|32
1622741480000|2021-06-03 17:31:20|2847.51|2834.51|2847.51|2834.51|2847.86|2834.86|2847.19|2834.19|30
1622741490000|2021-06-03 17:31:30|2847.57|2834.57|2847.96|2834.96|2848.21|2835.21|2847.57|2834.57|33
1622741500000|2021-06-03 17:31:40|2847.7|2834.7|2847.07|2834.07|2847.7|2834.7|2847.03|2834.03|27
1622741510000|2021-06-03 17:31:50|2847.08|2834.08|2847.04|2834.04|2847.66|2834.66|2846.87|2833.87|31
1622741520000|2021-06-03 17:32:00|2847.09|2834.09|2848.89|2835.89|2848.89|2835.89|2846.82|2833.82|31
1622741530000|2021-06-03 17:32:10|2849.15|2836.15|2848|2835|2849.15|2836.15|2847.96|2834.96|25
1622741540000|2021-06-03 17:32:20|2847.93|2834.93|2847.63|2834.63|2847.93|2834.93|2847.38|2834.38|21
1622741550000|2021-06-03 17:32:30|2847.61|2834.61|2846.92|2833.92|2847.63|2834.63|2846.78|2833.78|24
1622741560000|2021-06-03 17:32:40|2847.07|2834.07|2847.12|2834.12|2847.13|2834.13|2846.92|2833.92|11
1622741570000|2021-06-03 17:32:50|2847.13|2834.13|2846.33|2833.33|2847.13|2834.13|2846.33|2833.33|19
1622741580000|2021-06-03 17:33:00|2846.24|2833.24|2842.87|2829.87|2846.28|2833.28|2842.87|2829.87|28
1622741590000|2021-06-03 17:33:10|2842.81|2829.81|2843.99|2830.99|2843.99|2830.99|2842.81|2829.81|22
1622741600000|2021-06-03 17:33:20|2843.94|2830.94|2842.89|2829.89|2843.97|2830.97|2842.75|2829.75|31
1622741610000|2021-06-03 17:33:30|2842.9|2829.9|2843.77|2830.77|2843.87|2830.87|2842.9|2829.9|28
1622741620000|2021-06-03 17:33:40|2843.68|2830.68|2842.55|2829.55|2843.68|2830.68|2842.43|2829.43|20
1622741630000|2021-06-03 17:33:50|2842.49|2829.49|2843.18|2830.18|2843.21|2830.21|2842.49|2829.49|30
1622741640000|2021-06-03 17:34:00|2843.35|2830.35|2842.32|2829.32|2843.39|2830.39|2841.72|2828.72|27
1622741650000|2021-06-03 17:34:10|2842.29|2829.29|2841.98|2828.98|2842.5|2829.5|2841.74|2828.74|32
1622741660000|2021-06-03 17:34:20|2841.93|2828.93|2840.82|2827.82|2841.93|2828.93|2840.59|2827.59|23
1622741670000|2021-06-03 17:34:30|2840.48|2827.48|2840.43|2827.43|2840.51|2827.51|2839.85|2826.85|29
1622741680000|2021-06-03 17:34:40|2840.52|2827.52|2840.61|2827.61|2840.74|2827.74|2839.98|2826.98|28
1622741690000|2021-06-03 17:34:50|2840.63|2827.63|2841.44|2828.44|2841.44|2828.44|2840.61|2827.61|24
1622741700000|2021-06-03 17:35:00|2841.4|2828.4|2843.32|2830.32|2843.81|2830.81|2840.96|2827.96|36
1622741710000|2021-06-03 17:35:10|2843.36|2830.36|2841.29|2828.29|2843.77|2830.77|2841.29|2828.29|34
1622741720000|2021-06-03 17:35:20|2841.35|2828.35|2842.64|2829.64|2842.77|2829.77|2840.63|2827.63|33
1622741730000|2021-06-03 17:35:30|2842.62|2829.62|2841.4|2828.4|2842.9|2829.9|2841.38|2828.38|28
1622741740000|2021-06-03 17:35:40|2841.41|2828.41|2841.74|2828.74|2842.18|2829.18|2841.41|2828.41|35
1622741750000|2021-06-03 17:35:50|2841.76|2828.76|2842.12|2829.12|2842.14|2829.14|2841.34|2828.34|35
1622741760000|2021-06-03 17:36:00|2842.18|2829.18|2841.51|2828.51|2842.37|2829.37|2841.36|2828.36|37
1622741770000|2021-06-03 17:36:10|2841.49|2828.49|2839.84|2826.84|2841.49|2828.49|2839.84|2826.84|32
1622741780000|2021-06-03 17:36:20|2839.85|2826.85|2839.29|2826.29|2839.85|2826.85|2839.08|2826.08|30
1622741790000|2021-06-03 17:36:30|2839.3|2826.3|2839.87|2826.87|2839.87|2826.87|2838.5|2825.5|27
1622741800000|2021-06-03 17:36:40|2839.88|2826.88|2838.89|2825.89|2839.88|2826.88|2838.89|2825.89|33
1622741810000|2021-06-03 17:36:50|2838.92|2825.92|2839.86|2826.86|2840.1|2827.1|2838.9|2825.9|29
1622741820000|2021-06-03 17:37:00|2839.78|2826.78|2839.63|2826.63|2839.86|2826.86|2839.63|2826.63|24
1622741830000|2021-06-03 17:37:10|2839.68|2826.68|2839.47|2826.47|2839.71|2826.71|2839.22|2826.22|19
1622741840000|2021-06-03 17:37:20|2839.3|2826.3|2839.52|2826.52|2839.52|2826.52|2839.24|2826.24|27
1622741850000|2021-06-03 17:37:30|2839.51|2826.51|2839.2|2826.2|2839.52|2826.52|2839.14|2826.14|13
1622741860000|2021-06-03 17:37:40|2838.97|2825.97|2839.25|2826.25|2839.25|2826.25|2838.16|2825.16|31
1622741870000|2021-06-03 17:37:50|2839.39|2826.39|2838.81|2825.81|2839.39|2826.39|2838.76|2825.76|34
1622741880000|2021-06-03 17:38:00|2838.76|2825.76|2839.61|2826.61|2840.02|2827.02|2838.76|2825.76|34
1622741890000|2021-06-03 17:38:10|2839.63|2826.63|2840.23|2827.23|2840.27|2827.27|2838.95|2825.95|36
1622741900000|2021-06-03 17:38:20|2840.25|2827.25|2840.1|2827.1|2840.3|2827.3|2840.08|2827.08|30
1622741910000|2021-06-03 17:38:30|2840.08|2827.08|2840.3|2827.3|2840.3|2827.3|2839.89|2826.89|27
1622741920000|2021-06-03 17:38:40|2840.32|2827.32|2841.59|2828.59|2842.04|2829.04|2840.29|2827.29|25
1622741930000|2021-06-03 17:38:50|2841.56|2828.56|2842.07|2829.07|2842.07|2829.07|2841.42|2828.42|29
1622741940000|2021-06-03 17:39:00|2842.05|2829.05|2840.51|2827.51|2842.15|2829.15|2840.51|2827.51|31
1622741950000|2021-06-03 17:39:10|2840.68|2827.68|2839.57|2826.57|2840.68|2827.68|2839.28|2826.28|20
1622741960000|2021-06-03 17:39:20|2839.6|2826.6|2841.25|2828.25|2841.26|2828.26|2839.48|2826.48|25
1622741970000|2021-06-03 17:39:30|2841.29|2828.29|2840.45|2827.45|2841.29|2828.29|2840.35|2827.35|23
1622741980000|2021-06-03 17:39:40|2840.46|2827.46|2840.97|2827.97|2841.19|2828.19|2840.37|2827.37|16
1622741990000|2021-06-03 17:39:50|2841.01|2828.01|2840.71|2827.71|2841.01|2828.01|2840.43|2827.43|25
1622742000000|2021-06-03 17:40:00|2840.7|2827.7|2839.32|2826.32|2840.74|2827.74|2839.27|2826.27|35
1622742010000|2021-06-03 17:40:10|2839.26|2826.26|2840.48|2827.48|2840.48|2827.48|2839.04|2826.04|27
1622742020000|2021-06-03 17:40:20|2840.51|2827.51|2840.79|2827.79|2840.82|2827.82|2840.11|2827.11|29
1622742030000|2021-06-03 17:40:30|2840.68|2827.68|2841.63|2828.63|2841.66|2828.66|2840.68|2827.68|22
1622742040000|2021-06-03 17:40:40|2841.77|2828.77|2841.87|2828.87|2842.12|2829.12|2841.65|2828.65|18
1622742050000|2021-06-03 17:40:50|2841.88|2828.88|2840.54|2827.54|2841.95|2828.95|2840.38|2827.38|31
1622742060000|2021-06-03 17:41:00|2840.68|2827.68|2842.03|2829.03|2842.1|2829.1|2840.68|2827.68|25
1622742070000|2021-06-03 17:41:10|2841.85|2828.85|2842.22|2829.22|2842.58|2829.58|2840.97|2827.97|28
1622742080000|2021-06-03 17:41:20|2842.58|2829.58|2842.71|2829.71|2842.79|2829.79|2842.12|2829.12|23
1622742090000|2021-06-03 17:41:30|2842.79|2829.79|2842.93|2829.93|2842.97|2829.97|2842.79|2829.79|14
1622742100000|2021-06-03 17:41:40|2842.97|2829.97|2843.48|2830.48|2843.69|2830.69|2842.93|2829.93|11
1622742110000|2021-06-03 17:41:50|2843.49|2830.49|2842.91|2829.91|2843.83|2830.83|2842.77|2829.77|29
1622742120000|2021-06-03 17:42:00|2842.8|2829.8|2843.23|2830.23|2843.68|2830.68|2842.8|2829.8|29
1622742130000|2021-06-03 17:42:10|2843.34|2830.34|2843.64|2830.64|2843.8|2830.8|2843.15|2830.15|21
1622742140000|2021-06-03 17:42:20|2843.55|2830.55|2842.64|2829.64|2843.7|2830.7|2842.35|2829.35|19
1622742150000|2021-06-03 17:42:30|2842.6|2829.6|2842.43|2829.43|2842.66|2829.66|2842.42|2829.42|8
1622742160000|2021-06-03 17:42:40|2842.66|2829.66|2841.44|2828.44|2843.03|2830.03|2841.37|2828.37|29
1622742170000|2021-06-03 17:42:50|2841.39|2828.39|2839.97|2826.97|2841.49|2828.49|2839.97|2826.97|21
1622742180000|2021-06-03 17:43:00|2839.81|2826.81|2842.43|2829.43|2842.56|2829.56|2839.67|2826.67|35
1622742190000|2021-06-03 17:43:10|2842.42|2829.42|2842.28|2829.28|2842.98|2829.98|2841.99|2828.99|34
1622742200000|2021-06-03 17:43:20|2842.34|2829.34|2842.3|2829.3|2842.46|2829.46|2842.1|2829.1|28
1622742210000|2021-06-03 17:43:30|2842.24|2829.24|2841.62|2828.62|2842.24|2829.24|2840.9|2827.9|28
1622742220000|2021-06-03 17:43:40|2841.48|2828.48|2842.02|2829.02|2842.37|2829.37|2841.46|2828.46|25
1622742230000|2021-06-03 17:43:50|2842.13|2829.13|2842.12|2829.12|2842.36|2829.36|2842.05|2829.05|22
1622742240000|2021-06-03 17:44:00|2842.14|2829.14|2842.39|2829.39|2842.4|2829.4|2841.97|2828.97|16
1622742250000|2021-06-03 17:44:10|2842.45|2829.45|2841.47|2828.47|2842.45|2829.45|2841.42|2828.42|26
1622742260000|2021-06-03 17:44:20|2841.38|2828.38|2840.56|2827.56|2841.72|2828.72|2840.43|2827.43|23
1622742270000|2021-06-03 17:44:30|2840.25|2827.25|2839.62|2826.62|2841.76|2828.76|2839.62|2826.62|36
1622742280000|2021-06-03 17:44:40|2839.45|2826.45|2840.9|2827.9|2840.9|2827.9|2839.45|2826.45|30
1622742290000|2021-06-03 17:44:50|2840.78|2827.78|2841.72|2828.72|2841.72|2828.72|2840.78|2827.78|27
1622742300000|2021-06-03 17:45:00|2841.59|2828.59|2841.64|2828.64|2841.94|2828.94|2841.55|2828.55|23
1622742310000|2021-06-03 17:45:10|2841.56|2828.56|2841.09|2828.09|2841.61|2828.61|2841.03|2828.03|26
1622742320000|2021-06-03 17:45:20|2841.35|2828.35|2841.12|2828.12|2841.35|2828.35|2840.85|2827.85|10
1622742330000|2021-06-03 17:45:30|2841.11|2828.11|2839.33|2826.33|2841.11|2828.11|2839.29|2826.29|23
1622742340000|2021-06-03 17:45:40|2838.35|2825.35|2836.69|2823.69|2838.45|2825.45|2836.54|2823.54|33
1622742350000|2021-06-03 17:45:50|2836.68|2823.68|2837.05|2824.05|2837.05|2824.05|2835.9|2822.9|33
1622742360000|2021-06-03 17:46:00|2837.01|2824.01|2837.13|2824.13|2837.97|2824.97|2836.53|2823.53|35
1622742370000|2021-06-03 17:46:10|2837.12|2824.12|2834.31|2821.31|2837.12|2824.12|2834.31|2821.31|30
1622742380000|2021-06-03 17:46:20|2834.33|2821.33|2829.74|2816.74|2834.45|2821.45|2829.74|2816.74|36
1622742390000|2021-06-03 17:46:30|2829.83|2816.83|2830.47|2817.47|2830.6|2817.6|2828.74|2815.74|39
1622742400000|2021-06-03 17:46:40|2830.7|2817.7|2831.47|2818.47|2832.22|2819.22|2830.17|2817.17|35
1622742410000|2021-06-03 17:46:50|2831.62|2818.62|2832.03|2819.03|2832.3|2819.3|2831.56|2818.56|33
1622742420000|2021-06-03 17:47:00|2832.17|2819.17|2829.65|2816.65|2832.19|2819.19|2829.46|2816.46|33
1622742430000|2021-06-03 17:47:10|2829.67|2816.67|2829.18|2816.18|2830.01|2817.01|2828.25|2815.25|38
1622742440000|2021-06-03 17:47:20|2829.15|2816.15|2830.04|2817.04|2830.04|2817.04|2828.78|2815.78|31
1622742450000|2021-06-03 17:47:30|2829.73|2816.73|2830.43|2817.43|2831.12|2818.12|2829.65|2816.65|27
1622742460000|2021-06-03 17:47:40|2830.41|2817.41|2830.98|2817.98|2831.32|2818.32|2830.16|2817.16|33
1622742470000|2021-06-03 17:47:50|2830.99|2817.99|2831.44|2818.44|2832.08|2819.08|2830.99|2817.99|30
1622742480000|2021-06-03 17:48:00|2831.23|2818.23|2835.02|2822.02|2835.49|2822.49|2831.23|2818.23|39
1622742490000|2021-06-03 17:48:10|2835.01|2822.01|2834.91|2821.91|2835.45|2822.45|2834.14|2821.14|34
1622742500000|2021-06-03 17:48:20|2834.61|2821.61|2832.38|2819.38|2834.99|2821.99|2832.38|2819.38|37
1622742510000|2021-06-03 17:48:30|2832.44|2819.44|2832.21|2819.21|2832.77|2819.77|2831.88|2818.88|33
1622742520000|2021-06-03 17:48:40|2832.09|2819.09|2832.29|2819.29|2833.4|2820.4|2831.94|2818.94|35
1622742530000|2021-06-03 17:48:50|2832.27|2819.27|2831.82|2818.82|2832.76|2819.76|2831.78|2818.78|34
1622742540000|2021-06-03 17:49:00|2831.83|2818.83|2833.59|2820.59|2833.66|2820.66|2831.83|2818.83|33
1622742550000|2021-06-03 17:49:10|2833.64|2820.64|2834.56|2821.56|2834.56|2821.56|2832.37|2819.37|35
1622742560000|2021-06-03 17:49:20|2834.61|2821.61|2834.44|2821.44|2835.85|2822.85|2834.25|2821.25|33
1622742570000|2021-06-03 17:49:30|2834.5|2821.5|2833.41|2820.41|2834.5|2821.5|2833.32|2820.32|26
1622742580000|2021-06-03 17:49:40|2833.44|2820.44|2832.78|2819.78|2833.71|2820.71|2832.78|2819.78|33
1622742590000|2021-06-03 17:49:50|2832.77|2819.77|2833.06|2820.06|2833.11|2820.11|2832.58|2819.58|29
1622742600000|2021-06-03 17:50:00|2832.46|2819.46|2832.23|2819.23|2833.02|2820.02|2832.2|2819.2|27
1622742610000|2021-06-03 17:50:10|2832.22|2819.22|2834.06|2821.06|2834.12|2821.12|2832.14|2819.14|31
1622742620000|2021-06-03 17:50:20|2834.12|2821.12|2833.48|2820.48|2834.12|2821.12|2832.97|2819.97|25
1622742630000|2021-06-03 17:50:30|2833.74|2820.74|2833.68|2820.68|2835.01|2822.01|2833.58|2820.58|35
1622742640000|2021-06-03 17:50:40|2833.82|2820.82|2834.39|2821.39|2834.53|2821.53|2833.71|2820.71|32
1622742650000|2021-06-03 17:50:50|2834.27|2821.27|2834.95|2821.95|2835.04|2822.04|2834.15|2821.15|32
1622742660000|2021-06-03 17:51:00|2834.94|2821.94|2835|2822|2836.13|2823.13|2834.89|2821.89|35
1622742670000|2021-06-03 17:51:10|2835.01|2822.01|2834.29|2821.29|2835.13|2822.13|2834.07|2821.07|26
1622742680000|2021-06-03 17:51:20|2834.37|2821.37|2835.93|2822.93|2836.38|2823.38|2834.37|2821.37|29
1622742690000|2021-06-03 17:51:30|2835.83|2822.83|2836.56|2823.56|2836.57|2823.57|2835.61|2822.61|35
1622742700000|2021-06-03 17:51:40|2836.61|2823.61|2836.15|2823.15|2836.78|2823.78|2836.12|2823.12|29
1622742710000|2021-06-03 17:51:50|2836.12|2823.12|2837.58|2824.58|2837.64|2824.64|2836.12|2823.12|27
1622742720000|2021-06-03 17:52:00|2837.57|2824.57|2838.37|2825.37|2839.24|2826.24|2837|2824|32
1622742730000|2021-06-03 17:52:10|2838.42|2825.42|2837.34|2824.34|2838.59|2825.59|2837.03|2824.03|35
1622742740000|2021-06-03 17:52:20|2837.25|2824.25|2838.07|2825.07|2838.79|2825.79|2837.16|2824.16|33
1622742750000|2021-06-03 17:52:30|2838.06|2825.06|2836.45|2823.45|2838.06|2825.06|2836.2|2823.2|21
1622742760000|2021-06-03 17:52:40|2836.44|2823.44|2836.82|2823.82|2836.89|2823.89|2836.41|2823.41|23
1622742770000|2021-06-03 17:52:50|2836.83|2823.83|2837.71|2824.71|2837.84|2824.84|2836.62|2823.62|20
1622742780000|2021-06-03 17:53:00|2837.5|2824.5|2835.61|2822.61|2837.67|2824.67|2835.5|2822.5|27
1622742790000|2021-06-03 17:53:10|2835.66|2822.66|2835.49|2822.49|2835.71|2822.71|2834.97|2821.97|29
1622742800000|2021-06-03 17:53:20|2835.57|2822.57|2835.06|2822.06|2836.7|2823.7|2835.06|2822.06|30
1622742810000|2021-06-03 17:53:30|2834.98|2821.98|2835.04|2822.04|2835.14|2822.14|2834.91|2821.91|26
1622742820000|2021-06-03 17:53:40|2835.08|2822.08|2835.11|2822.11|2835.93|2822.93|2835.04|2822.04|25
1622742830000|2021-06-03 17:53:50|2835.08|2822.08|2835.49|2822.49|2835.71|2822.71|2834.81|2821.81|35
1622742840000|2021-06-03 17:54:00|2835.67|2822.67|2833.06|2820.06|2836|2823|2833.06|2820.06|24
1622742850000|2021-06-03 17:54:10|2833.07|2820.07|2831.42|2818.42|2833.42|2820.42|2831.19|2818.19|34
1622742860000|2021-06-03 17:54:20|2831.43|2818.43|2831.13|2818.13|2831.43|2818.43|2830.95|2817.95|25
1622742870000|2021-06-03 17:54:30|2831.15|2818.15|2830.47|2817.47|2831.2|2818.2|2829.94|2816.94|34
1622742880000|2021-06-03 17:54:40|2830.45|2817.45|2830.17|2817.17|2830.46|2817.46|2830.03|2817.03|32
1622742890000|2021-06-03 17:54:50|2830.23|2817.23|2833.07|2820.07|2833.13|2820.13|2830.23|2817.23|36
1622742900000|2021-06-03 17:55:00|2833.1|2820.1|2832.59|2819.59|2833.1|2820.1|2832.14|2819.14|38
1622742910000|2021-06-03 17:55:10|2832.43|2819.43|2832.46|2819.46|2832.67|2819.67|2831.42|2818.42|36
1622742920000|2021-06-03 17:55:20|2832.36|2819.36|2833.3|2820.3|2833.61|2820.61|2832.36|2819.36|33
1622742930000|2021-06-03 17:55:30|2833.46|2820.46|2835.13|2822.13|2835.13|2822.13|2833.46|2820.46|24
1622742940000|2021-06-03 17:55:40|2835.16|2822.16|2835.51|2822.51|2835.53|2822.53|2834.04|2821.04|33
1622742950000|2021-06-03 17:55:50|2835.56|2822.56|2836.56|2823.56|2836.69|2823.69|2835.26|2822.26|18
1622742960000|2021-06-03 17:56:00|2836.7|2823.7|2834.1|2821.1|2836.81|2823.81|2834.1|2821.1|32
1622742970000|2021-06-03 17:56:10|2834.31|2821.31|2835.17|2822.17|2835.17|2822.17|2834.08|2821.08|25
1622742980000|2021-06-03 17:56:20|2835.16|2822.16|2835.68|2822.68|2836.02|2823.02|2835.16|2822.16|28
1622742990000|2021-06-03 17:56:30|2835.67|2822.67|2834.21|2821.21|2835.67|2822.67|2833.83|2820.83|31
1622743000000|2021-06-03 17:56:40|2834.71|2821.71|2835.03|2822.03|2835.15|2822.15|2834.67|2821.67|27
1622743010000|2021-06-03 17:56:50|2834.79|2821.79|2835.02|2822.02|2835.19|2822.19|2834.79|2821.79|24
1622743020000|2021-06-03 17:57:00|2834.94|2821.94|2834.54|2821.54|2835.01|2822.01|2834.37|2821.37|28
1622743030000|2021-06-03 17:57:10|2834.46|2821.46|2835.17|2822.17|2835.17|2822.17|2833.9|2820.9|33
1622743040000|2021-06-03 17:57:20|2835.24|2822.24|2833.51|2820.51|2835.27|2822.27|2833.51|2820.51|19
1622743050000|2021-06-03 17:57:30|2833.58|2820.58|2834.56|2821.56|2834.6|2821.6|2833.58|2820.58|31
1622743060000|2021-06-03 17:57:40|2834.61|2821.61|2834.95|2821.95|2834.97|2821.97|2834.49|2821.49|29
1622743070000|2021-06-03 17:57:50|2835|2822|2834.93|2821.93|2835.06|2822.06|2834.9|2821.9|20
1622743080000|2021-06-03 17:58:00|2834.96|2821.96|2834.44|2821.44|2834.96|2821.96|2834.36|2821.36|8
1622743090000|2021-06-03 17:58:10|2834.43|2821.43|2831.39|2818.39|2835.04|2822.04|2831.39|2818.39|29
1622743100000|2021-06-03 17:58:20|2831.37|2818.37|2830.58|2817.58|2831.4|2818.4|2830.48|2817.48|29
1622743110000|2021-06-03 17:58:30|2830.72|2817.72|2832.82|2819.82|2832.99|2819.99|2830.72|2817.72|33
1622743120000|2021-06-03 17:58:40|2832.75|2819.75|2832.12|2819.12|2833.13|2820.13|2831.92|2818.92|31
1622743130000|2021-06-03 17:58:50|2832.11|2819.11|2832.06|2819.06|2832.26|2819.26|2831.75|2818.75|25
1622743140000|2021-06-03 17:59:00|2832.09|2819.09|2832.01|2819.01|2833.32|2820.32|2831.99|2818.99|35
1622743150000|2021-06-03 17:59:10|2831.92|2818.92|2830.16|2817.16|2832.03|2819.03|2830.07|2817.07|32
1622743160000|2021-06-03 17:59:20|2830.45|2817.45|2829.42|2816.42|2830.91|2817.91|2829.33|2816.33|31
1622743170000|2021-06-03 17:59:30|2829.38|2816.38|2829.72|2816.72|2830.03|2817.03|2829.28|2816.28|30
1622743180000|2021-06-03 17:59:40|2829.82|2816.82|2828.56|2815.56|2829.83|2816.83|2828.34|2815.34|24
1622743190000|2021-06-03 17:59:50|2828.45|2815.45|2829.77|2816.77|2829.77|2816.77|2828.11|2815.11|23
1622743200000|2021-06-03 18:00:00|2829.71|2816.71|2830|2817|2830.53|2817.53|2829.37|2816.37|28
1622743210000|2021-06-03 18:00:10|2830.02|2817.02|2830.86|2817.86|2830.91|2817.91|2830.02|2817.02|18
1622743220000|2021-06-03 18:00:20|2830.83|2817.83|2830.86|2817.86|2831.25|2818.25|2830.81|2817.81|14
1622743230000|2021-06-03 18:00:30|2830.84|2817.84|2830.79|2817.79|2830.85|2817.85|2830.73|2817.73|9
1622743240000|2021-06-03 18:00:40|2830.75|2817.75|2831.59|2818.59|2831.72|2818.72|2830.75|2817.75|20
1622743250000|2021-06-03 18:00:50|2831.61|2818.61|2832.04|2819.04|2832.22|2819.22|2831.61|2818.61|16
1622743260000|2021-06-03 18:01:00|2832.1|2819.1|2832.83|2819.83|2832.88|2819.88|2832.03|2819.03|24
1622743270000|2021-06-03 18:01:10|2832.88|2819.88|2833.54|2820.54|2833.54|2820.54|2832.56|2819.56|24
1622743280000|2021-06-03 18:01:20|2833.57|2820.57|2833.33|2820.33|2834.1|2821.1|2833.2|2820.2|15
1622743290000|2021-06-03 18:01:30|2833.44|2820.44|2833.96|2820.96|2834.25|2821.25|2833.28|2820.28|25
1622743300000|2021-06-03 18:01:40|2833.98|2820.98|2834.5|2821.5|2834.56|2821.56|2833.94|2820.94|19
1622743310000|2021-06-03 18:01:50|2834.57|2821.57|2834.48|2821.48|2834.65|2821.65|2834.48|2821.48|12
1622743320000|2021-06-03 18:02:00|2834.61|2821.61|2834.86|2821.86|2835.27|2822.27|2834.48|2821.48|27
1622743330000|2021-06-03 18:02:10|2834.87|2821.87|2834.97|2821.97|2835.01|2822.01|2834.78|2821.78|16
1622743340000|2021-06-03 18:02:20|2834.98|2821.98|2836.05|2823.05|2836.05|2823.05|2834.88|2821.88|27
1622743350000|2021-06-03 18:02:30|2835.98|2822.98|2836.13|2823.13|2836.13|2823.13|2835.37|2822.37|16
1622743360000|2021-06-03 18:02:40|2836.05|2823.05|2834.78|2821.78|2836.14|2823.14|2834.56|2821.56|15
1622743370000|2021-06-03 18:02:50|2834.76|2821.76|2834.28|2821.28|2834.82|2821.82|2834.12|2821.12|24
1622743380000|2021-06-03 18:03:00|2834.32|2821.32|2834.01|2821.01|2834.81|2821.81|2833.93|2820.93|16
1622743390000|2021-06-03 18:03:10|2834.06|2821.06|2831.88|2818.88|2834.16|2821.16|2831.88|2818.88|20
1622743400000|2021-06-03 18:03:20|2831.82|2818.82|2833.84|2820.84|2834.11|2821.11|2831.82|2818.82|29
1622743410000|2021-06-03 18:03:30|2833.7|2820.7|2833.53|2820.53|2833.94|2820.94|2833.52|2820.52|25
1622743420000|2021-06-03 18:03:40|2833.57|2820.57|2834.84|2821.84|2834.84|2821.84|2833.57|2820.57|25
1622743430000|2021-06-03 18:03:50|2834.85|2821.85|2834.22|2821.22|2835.02|2822.02|2834.09|2821.09|22
1622743440000|2021-06-03 18:04:00|2834.2|2821.2|2834.38|2821.38|2834.65|2821.65|2833.76|2820.76|23
1622743450000|2021-06-03 18:04:10|2834.42|2821.42|2834.58|2821.58|2834.7|2821.7|2834.37|2821.37|14
1622743460000|2021-06-03 18:04:20|2834.49|2821.49|2835.66|2822.66|2836.37|2823.37|2834.38|2821.38|25
1622743470000|2021-06-03 18:04:30|2835.6|2822.6|2834.31|2821.31|2835.6|2822.6|2834.2|2821.2|29
1622743480000|2021-06-03 18:04:40|2834.55|2821.55|2834.67|2821.67|2834.67|2821.67|2834.37|2821.37|21
1622743490000|2021-06-03 18:04:50|2834.71|2821.71|2834.71|2821.71|2835.04|2822.04|2834.64|2821.64|27
1622743500000|2021-06-03 18:05:00|2834.75|2821.75|2836.15|2823.15|2836.15|2823.15|2834.75|2821.75|28
1622743510000|2021-06-03 18:05:10|2836.13|2823.13|2835.99|2822.99|2837.16|2824.16|2835.9|2822.9|35
1622743520000|2021-06-03 18:05:20|2835.93|2822.93|2837.18|2824.18|2837.18|2824.18|2835.78|2822.78|35
1622743530000|2021-06-03 18:05:30|2837.21|2824.21|2836.88|2823.88|2837.21|2824.21|2836.12|2823.12|31
1622743540000|2021-06-03 18:05:40|2837.01|2824.01|2838.72|2825.72|2838.72|2825.72|2836.91|2823.91|32
1622743550000|2021-06-03 18:05:50|2838.53|2825.53|2839.15|2826.15|2839.45|2826.45|2838.53|2825.53|38
1622743560000|2021-06-03 18:06:00|2839.38|2826.38|2839.64|2826.64|2839.79|2826.79|2839.09|2826.09|35
1622743570000|2021-06-03 18:06:10|2839.65|2826.65|2837.57|2824.57|2839.74|2826.74|2837.57|2824.57|37
1622743580000|2021-06-03 18:06:20|2837.59|2824.59|2838.72|2825.72|2838.73|2825.73|2837.46|2824.46|28
1622743590000|2021-06-03 18:06:30|2838.75|2825.75|2839.27|2826.27|2839.47|2826.47|2838.74|2825.74|32
1622743600000|2021-06-03 18:06:40|2839.28|2826.28|2840.39|2827.39|2840.39|2827.39|2838.72|2825.72|31
1622743610000|2021-06-03 18:06:50|2840.34|2827.34|2839.04|2826.04|2840.45|2827.45|2838.92|2825.92|35
1622743620000|2021-06-03 18:07:00|2839.09|2826.09|2840.43|2827.43|2840.46|2827.46|2839.09|2826.09|30
1622743630000|2021-06-03 18:07:10|2840.38|2827.38|2841.74|2828.74|2841.74|2828.74|2840.36|2827.36|21
1622743640000|2021-06-03 18:07:20|2841.77|2828.77|2841.68|2828.68|2841.85|2828.85|2841.67|2828.67|16
1622743650000|2021-06-03 18:07:30|2841.67|2828.67|2842.35|2829.35|2842.43|2829.43|2841.67|2828.67|24
1622743660000|2021-06-03 18:07:40|2842.39|2829.39|2841.18|2828.18|2842.41|2829.41|2841.17|2828.17|31
1622743670000|2021-06-03 18:07:50|2841.34|2828.34|2840.28|2827.28|2841.37|2828.37|2839.85|2826.85|33
1622743680000|2021-06-03 18:08:00|2840.26|2827.26|2840.57|2827.57|2840.61|2827.61|2839.69|2826.69|29
1622743690000|2021-06-03 18:08:10|2840.56|2827.56|2840.9|2827.9|2841.22|2828.22|2840.32|2827.32|27
1622743700000|2021-06-03 18:08:20|2840.91|2827.91|2840.32|2827.32|2841.18|2828.18|2840.31|2827.31|25
1622743710000|2021-06-03 18:08:30|2840.33|2827.33|2840.11|2827.11|2841.27|2828.27|2839.92|2826.92|26
1622743720000|2021-06-03 18:08:40|2839.93|2826.93|2838.8|2825.8|2839.93|2826.93|2838.74|2825.74|23
1622743730000|2021-06-03 18:08:50|2838.65|2825.65|2837.09|2824.09|2838.68|2825.68|2837.01|2824.01|18
1622743740000|2021-06-03 18:09:00|2837.13|2824.13|2838.79|2825.79|2838.91|2825.91|2837.13|2824.13|32
1622743750000|2021-06-03 18:09:10|2838.77|2825.77|2837.49|2824.49|2838.97|2825.97|2837.47|2824.47|32
1622743760000|2021-06-03 18:09:20|2837.5|2824.5|2836.68|2823.68|2837.51|2824.51|2836.51|2823.51|27
1622743770000|2021-06-03 18:09:30|2836.7|2823.7|2835.36|2822.36|2836.7|2823.7|2835.2|2822.2|32
1622743780000|2021-06-03 18:09:40|2835.35|2822.35|2836.16|2823.16|2836.33|2823.33|2835.21|2822.21|29
1622743790000|2021-06-03 18:09:50|2836.33|2823.33|2836.25|2823.25|2836.47|2823.47|2835.84|2822.84|30
1622743800000|2021-06-03 18:10:00|2836.27|2823.27|2836.65|2823.65|2836.89|2823.89|2836.08|2823.08|39
1622743810000|2021-06-03 18:10:10|2836.66|2823.66|2835.54|2822.54|2836.76|2823.76|2835.27|2822.27|31
1622743820000|2021-06-03 18:10:20|2835.55|2822.55|2834.83|2821.83|2835.6|2822.6|2834.83|2821.83|23
1622743830000|2021-06-03 18:10:30|2834.9|2821.9|2834.18|2821.18|2835.17|2822.17|2833.28|2820.28|33
1622743840000|2021-06-03 18:10:40|2834.26|2821.26|2833.38|2820.38|2834.75|2821.75|2833.08|2820.08|32
1622743850000|2021-06-03 18:10:50|2833.48|2820.48|2832.95|2819.95|2833.96|2820.96|2832.95|2819.95|17
1622743860000|2021-06-03 18:11:00|2832.98|2819.98|2832.98|2819.98|2833.16|2820.16|2832.74|2819.74|23
1622743870000|2021-06-03 18:11:10|2833.01|2820.01|2832.22|2819.22|2833.02|2820.02|2832.08|2819.08|28
1622743880000|2021-06-03 18:11:20|2832.11|2819.11|2831.4|2818.4|2832.23|2819.23|2831.39|2818.39|28
1622743890000|2021-06-03 18:11:30|2831.41|2818.41|2831.28|2818.28|2831.72|2818.72|2831.21|2818.21|29
1622743900000|2021-06-03 18:11:40|2831.33|2818.33|2830.85|2817.85|2831.4|2818.4|2830.85|2817.85|18
1622743910000|2021-06-03 18:11:50|2830.86|2817.86|2830.76|2817.76|2831|2818|2830.16|2817.16|17
1622743920000|2021-06-03 18:12:00|2830.96|2817.96|2832.79|2819.79|2832.86|2819.86|2830.88|2817.88|34
1622743930000|2021-06-03 18:12:10|2832.89|2819.89|2834.22|2821.22|2834.22|2821.22|2832.89|2819.89|30
1622743940000|2021-06-03 18:12:20|2834.24|2821.24|2836.04|2823.04|2837.27|2824.27|2834.09|2821.09|33
1622743950000|2021-06-03 18:12:30|2836.01|2823.01|2835.44|2822.44|2836.22|2823.22|2834.95|2821.95|36
1622743960000|2021-06-03 18:12:40|2835.51|2822.51|2835.21|2822.21|2835.81|2822.81|2835.21|2822.21|26
1622743970000|2021-06-03 18:12:50|2835.16|2822.16|2835.15|2822.15|2835.2|2822.2|2835.07|2822.07|25
1622743980000|2021-06-03 18:13:00|2835.13|2822.13|2835.76|2822.76|2835.78|2822.78|2835.02|2822.02|28
1622743990000|2021-06-03 18:13:10|2835.77|2822.77|2835.02|2822.02|2835.77|2822.77|2835.02|2822.02|24
1622744000000|2021-06-03 18:13:20|2835.01|2822.01|2832.69|2819.69|2835.01|2822.01|2832.57|2819.57|31
1622744010000|2021-06-03 18:13:30|2832.7|2819.7|2833.43|2820.43|2834.06|2821.06|2832.7|2819.7|33
1622744020000|2021-06-03 18:13:40|2833.3|2820.3|2832.7|2819.7|2833.36|2820.36|2832.68|2819.68|27
1622744030000|2021-06-03 18:13:50|2832.67|2819.67|2833.95|2820.95|2833.95|2820.95|2832.67|2819.67|25
1622744040000|2021-06-03 18:14:00|2833.93|2820.93|2834.52|2821.52|2834.6|2821.6|2833.92|2820.92|26
1622744050000|2021-06-03 18:14:10|2834.71|2821.71|2833.66|2820.66|2834.71|2821.71|2833.66|2820.66|27
1622744060000|2021-06-03 18:14:20|2833.64|2820.64|2833.01|2820.01|2833.64|2820.64|2832.99|2819.99|12
1622744070000|2021-06-03 18:14:30|2832.96|2819.96|2832.77|2819.77|2833.05|2820.05|2832.77|2819.77|10
1622744080000|2021-06-03 18:14:40|2832.91|2819.91|2833.27|2820.27|2833.52|2820.52|2832.91|2819.91|28
1622744090000|2021-06-03 18:14:50|2833.28|2820.28|2833.2|2820.2|2833.53|2820.53|2833.16|2820.16|33
1622744100000|2021-06-03 18:15:00|2833.18|2820.18|2834.31|2821.31|2834.31|2821.31|2832.86|2819.86|29
1622744110000|2021-06-03 18:15:10|2834.26|2821.26|2835.23|2822.23|2835.25|2822.25|2834.24|2821.24|31
1622744120000|2021-06-03 18:15:20|2835.26|2822.26|2835.37|2822.37|2835.55|2822.55|2835.15|2822.15|22
1622744130000|2021-06-03 18:15:30|2835.44|2822.44|2836.94|2823.94|2837.28|2824.28|2835.41|2822.41|30
1622744140000|2021-06-03 18:15:40|2837.11|2824.11|2836.48|2823.48|2837.26|2824.26|2836.22|2823.22|36
1622744150000|2021-06-03 18:15:50|2836.54|2823.54|2836.76|2823.76|2836.93|2823.93|2836.2|2823.2|33
1622744160000|2021-06-03 18:16:00|2836.78|2823.78|2835.3|2822.3|2836.86|2823.86|2835.11|2822.11|33
1622744170000|2021-06-03 18:16:10|2835.33|2822.33|2835.66|2822.66|2835.66|2822.66|2835.33|2822.33|23
1622744180000|2021-06-03 18:16:20|2835.59|2822.59|2834.71|2821.71|2835.59|2822.59|2834.71|2821.71|28
1622744190000|2021-06-03 18:16:30|2834.73|2821.73|2834.67|2821.67|2834.76|2821.76|2834.47|2821.47|21
1622744200000|2021-06-03 18:16:40|2834.72|2821.72|2835.31|2822.31|2835.37|2822.37|2834.6|2821.6|28
1622744210000|2021-06-03 18:16:50|2835.34|2822.34|2835.52|2822.52|2835.89|2822.89|2835.15|2822.15|33
1622744220000|2021-06-03 18:17:00|2835.59|2822.59|2836.43|2823.43|2836.47|2823.47|2835.29|2822.29|30
1622744230000|2021-06-03 18:17:10|2836.48|2823.48|2836.23|2823.23|2836.48|2823.48|2836.23|2823.23|30
1622744240000|2021-06-03 18:17:20|2835.8|2822.8|2835.85|2822.85|2836.16|2823.16|2835.79|2822.79|28
1622744250000|2021-06-03 18:17:30|2835.77|2822.77|2835.71|2822.71|2836.34|2823.34|2835.62|2822.62|20
1622744260000|2021-06-03 18:17:40|2835.73|2822.73|2835.88|2822.88|2835.92|2822.92|2835.66|2822.66|25
1622744270000|2021-06-03 18:17:50|2835.87|2822.87|2835.26|2822.26|2836.01|2823.01|2835.02|2822.02|28
1622744280000|2021-06-03 18:18:00|2835.22|2822.22|2834.71|2821.71|2835.32|2822.32|2834.7|2821.7|26
1622744290000|2021-06-03 18:18:10|2834.82|2821.82|2833.77|2820.77|2835.05|2822.05|2833.75|2820.75|33
1622744300000|2021-06-03 18:18:20|2833.78|2820.78|2832.35|2819.35|2833.78|2820.78|2832.35|2819.35|26
1622744310000|2021-06-03 18:18:30|2832.48|2819.48|2832.24|2819.24|2832.61|2819.61|2832.24|2819.24|24
1622744320000|2021-06-03 18:18:40|2832.19|2819.19|2831.14|2818.14|2832.21|2819.21|2831.14|2818.14|24
1622744330000|2021-06-03 18:18:50|2831.11|2818.11|2831.35|2818.35|2832.51|2819.51|2831.08|2818.08|24
1622744340000|2021-06-03 18:19:00|2831.24|2818.24|2829.25|2816.25|2831.24|2818.24|2829.25|2816.25|29
1622744350000|2021-06-03 18:19:10|2829.27|2816.27|2828.15|2815.15|2829.29|2816.29|2827.54|2814.54|27
1622744360000|2021-06-03 18:19:20|2828.24|2815.24|2827.62|2814.62|2828.54|2815.54|2827.46|2814.46|31
1622744370000|2021-06-03 18:19:30|2827.72|2814.72|2827.15|2814.15|2827.84|2814.84|2827.15|2814.15|33
1622744380000|2021-06-03 18:19:40|2826.98|2813.98|2827.44|2814.44|2827.96|2814.96|2826.96|2813.96|37
1622744390000|2021-06-03 18:19:50|2827.32|2814.32|2824.74|2811.74|2827.32|2814.32|2824.07|2811.07|36
1622744400000|2021-06-03 18:20:00|2825.03|2812.03|2827.3|2814.3|2827.35|2814.35|2824.83|2811.83|33
1622744410000|2021-06-03 18:20:10|2827.64|2814.64|2829.01|2816.01|2829.01|2816.01|2827.35|2814.35|33
1622744420000|2021-06-03 18:20:20|2828.98|2815.98|2826.5|2813.5|2828.98|2815.98|2826.46|2813.46|31
1622744430000|2021-06-03 18:20:30|2826.42|2813.42|2822.44|2809.44|2826.42|2813.42|2821.99|2808.99|34
1622744440000|2021-06-03 18:20:40|2822.69|2809.69|2822.97|2809.97|2824.62|2811.62|2822.47|2809.47|36
1622744450000|2021-06-03 18:20:50|2822.62|2809.62|2823.39|2810.39|2824.19|2811.19|2822.33|2809.33|34
1622744460000|2021-06-03 18:21:00|2823.38|2810.38|2824.61|2811.61|2825.27|2812.27|2823.38|2810.38|30
1622744470000|2021-06-03 18:21:10|2824.6|2811.6|2823.76|2810.76|2824.65|2811.65|2823.63|2810.63|29
1622744480000|2021-06-03 18:21:20|2823.82|2810.82|2823.05|2810.05|2823.82|2810.82|2822.84|2809.84|35
1622744490000|2021-06-03 18:21:30|2823.04|2810.04|2822.81|2809.81|2823.39|2810.39|2822.81|2809.81|37
1622744500000|2021-06-03 18:21:40|2822.77|2809.77|2820.85|2807.85|2822.94|2809.94|2820.85|2807.85|30
1622744510000|2021-06-03 18:21:50|2820.65|2807.65|2819.75|2806.75|2820.65|2807.65|2819.31|2806.31|32
1622744520000|2021-06-03 18:22:00|2819.4|2806.4|2820.49|2807.49|2821.02|2808.02|2819.09|2806.09|35
1622744530000|2021-06-03 18:22:10|2820.43|2807.43|2821.34|2808.34|2821.7|2808.7|2820.29|2807.29|29
1622744540000|2021-06-03 18:22:20|2821.4|2808.4|2821.66|2808.66|2821.74|2808.74|2821.4|2808.4|21
1622744550000|2021-06-03 18:22:30|2821.65|2808.65|2822.35|2809.35|2822.6|2809.6|2821.54|2808.54|19
1622744560000|2021-06-03 18:22:40|2822.29|2809.29|2821.27|2808.27|2822.29|2809.29|2820.9|2807.9|32
1622744570000|2021-06-03 18:22:50|2821.29|2808.29|2821.88|2808.88|2822.04|2809.04|2821.03|2808.03|27
1622744580000|2021-06-03 18:23:00|2821.89|2808.89|2824.01|2811.01|2824.04|2811.04|2821.89|2808.89|25
1622744590000|2021-06-03 18:23:10|2823.9|2810.9|2823.42|2810.42|2823.9|2810.9|2823.36|2810.36|20
1622744600000|2021-06-03 18:23:20|2823.57|2810.57|2823.85|2810.85|2824.03|2811.03|2823.57|2810.57|14
1622744610000|2021-06-03 18:23:30|2823.95|2810.95|2823.59|2810.59|2824.08|2811.08|2823.56|2810.56|29
1622744620000|2021-06-03 18:23:40|2823.4|2810.4|2823.57|2810.57|2823.57|2810.57|2822.57|2809.57|28
1622744630000|2021-06-03 18:23:50|2823.62|2810.62|2823.79|2810.79|2823.97|2810.97|2823.61|2810.61|19
1622744640000|2021-06-03 18:24:00|2823.67|2810.67|2824.58|2811.58|2824.58|2811.58|2823.67|2810.67|9
1622744650000|2021-06-03 18:24:10|2824.66|2811.66|2825.28|2812.28|2825.74|2812.74|2824.57|2811.57|34
1622744660000|2021-06-03 18:24:20|2825.25|2812.25|2823.9|2810.9|2825.25|2812.25|2823.9|2810.9|32
1622744670000|2021-06-03 18:24:30|2823.84|2810.84|2823.24|2810.24|2823.86|2810.86|2823.2|2810.2|27
1622744680000|2021-06-03 18:24:40|2823.12|2810.12|2822.5|2809.5|2823.38|2810.38|2822.19|2809.19|33
1622744690000|2021-06-03 18:24:50|2822.62|2809.62|2822.33|2809.33|2823.09|2810.09|2822.31|2809.31|23
1622744700000|2021-06-03 18:25:00|2821.89|2808.89|2821.97|2808.97|2822.03|2809.03|2821.78|2808.78|31
1622744710000|2021-06-03 18:25:10|2821.96|2808.96|2822.56|2809.56|2822.77|2809.77|2821.76|2808.76|18
1622744720000|2021-06-03 18:25:20|2822.65|2809.65|2823.22|2810.22|2823.28|2810.28|2822.47|2809.47|31
1622744730000|2021-06-03 18:25:30|2823.24|2810.24|2823.17|2810.17|2823.71|2810.71|2823.17|2810.17|23
1622744740000|2021-06-03 18:25:40|2823.15|2810.15|2823.02|2810.02|2823.32|2810.32|2822.8|2809.8|32
1622744750000|2021-06-03 18:25:50|2822.93|2809.93|2822.25|2809.25|2823.19|2810.19|2822.14|2809.14|19
1622744760000|2021-06-03 18:26:00|2822.27|2809.27|2822.6|2809.6|2822.69|2809.69|2822.14|2809.14|27
1622744770000|2021-06-03 18:26:10|2822.62|2809.62|2822.88|2809.88|2823.07|2810.07|2822.53|2809.53|21
1622744780000|2021-06-03 18:26:20|2822.87|2809.87|2822.51|2809.51|2822.91|2809.91|2822.41|2809.41|24
1622744790000|2021-06-03 18:26:30|2822.47|2809.47|2821.88|2808.88|2822.47|2809.47|2821.75|2808.75|24
1622744800000|2021-06-03 18:26:40|2821.97|2808.97|2821.11|2808.11|2822.07|2809.07|2821.11|2808.11|24
1622744810000|2021-06-03 18:26:50|2821.04|2808.04|2820.84|2807.84|2821.13|2808.13|2820.6|2807.6|29
1622744820000|2021-06-03 18:27:00|2820.68|2807.68|2819.84|2806.84|2821.2|2808.2|2819.84|2806.84|34
1622744830000|2021-06-03 18:27:10|2819.87|2806.87|2818.08|2805.08|2819.87|2806.87|2818.08|2805.08|30
1622744840000|2021-06-03 18:27:20|2818.04|2805.04|2818.25|2805.25|2818.34|2805.34|2816.92|2803.92|30
1622744850000|2021-06-03 18:27:30|2818.19|2805.19|2818.99|2805.99|2818.99|2805.99|2817.92|2804.92|30
1622744860000|2021-06-03 18:27:40|2819.11|2806.11|2819.45|2806.45|2819.52|2806.52|2819.1|2806.1|28
1622744870000|2021-06-03 18:27:50|2819.42|2806.42|2818.89|2805.89|2819.46|2806.46|2818.89|2805.89|36
1622744880000|2021-06-03 18:28:00|2818.87|2805.87|2818.85|2805.85|2819.17|2806.17|2818.21|2805.21|36
1622744890000|2021-06-03 18:28:10|2819.11|2806.11|2818.87|2805.87|2819.11|2806.11|2818.65|2805.65|31
1622744900000|2021-06-03 18:28:20|2818.94|2805.94|2819.91|2806.91|2820.1|2807.1|2818.94|2805.94|25
1622744910000|2021-06-03 18:28:30|2819.86|2806.86|2820|2807|2820.23|2807.23|2819.86|2806.86|19
1622744920000|2021-06-03 18:28:40|2819.98|2806.98|2821.34|2808.34|2821.72|2808.72|2819.95|2806.95|33
1622744930000|2021-06-03 18:28:50|2821.44|2808.44|2820.82|2807.82|2821.59|2808.59|2820.8|2807.8|30
1622744940000|2021-06-03 18:29:00|2820.87|2807.87|2820.89|2807.89|2821.01|2808.01|2820.77|2807.77|20
1622744950000|2021-06-03 18:29:10|2820.95|2807.95|2821.22|2808.22|2822.64|2809.64|2820.91|2807.91|35
1622744960000|2021-06-03 18:29:20|2821.61|2808.61|2819.74|2806.74|2821.79|2808.79|2819.65|2806.65|36
1622744970000|2021-06-03 18:29:30|2819.66|2806.66|2818.75|2805.75|2819.66|2806.66|2818.71|2805.71|30
1622744980000|2021-06-03 18:29:40|2818.81|2805.81|2818.43|2805.43|2818.98|2805.98|2817.9|2804.9|32
1622744990000|2021-06-03 18:29:50|2818.37|2805.37|2817.53|2804.53|2818.37|2805.37|2816.99|2803.99|29
1622745000000|2021-06-03 18:30:00|2817.52|2804.52|2815.56|2802.56|2817.52|2804.52|2815.14|2802.14|31
1622745010000|2021-06-03 18:30:10|2815.62|2802.62|2817.05|2804.05|2817.11|2804.11|2815.62|2802.62|33
1622745020000|2021-06-03 18:30:20|2817.19|2804.19|2816.25|2803.25|2817.91|2804.91|2816.12|2803.12|29
1622745030000|2021-06-03 18:30:30|2816.18|2803.18|2814.58|2801.58|2816.18|2803.18|2814.58|2801.58|26
1622745040000|2021-06-03 18:30:40|2814.53|2801.53|2813.93|2800.93|2814.61|2801.61|2812.51|2799.51|29
1622745050000|2021-06-03 18:30:50|2813.94|2800.94|2814.48|2801.48|2815.53|2802.53|2813.92|2800.92|34
1622745060000|2021-06-03 18:31:00|2814.49|2801.49|2812.28|2799.28|2814.66|2801.66|2811.98|2798.98|36
1622745070000|2021-06-03 18:31:10|2812.27|2799.27|2813.44|2800.44|2814.24|2801.24|2812.27|2799.27|37
1622745080000|2021-06-03 18:31:20|2813.47|2800.47|2812.13|2799.13|2813.5|2800.5|2812.11|2799.11|32
1622745090000|2021-06-03 18:31:30|2812.04|2799.04|2812.35|2799.35|2812.84|2799.84|2811.98|2798.98|33
1622745100000|2021-06-03 18:31:40|2812.64|2799.64|2812.26|2799.26|2812.66|2799.66|2811.88|2798.88|28
1622745110000|2021-06-03 18:31:50|2812.21|2799.21|2811.76|2798.76|2812.21|2799.21|2811.76|2798.76|28
1622745120000|2021-06-03 18:32:00|2811.78|2798.78|2811.04|2798.04|2812.09|2799.09|2811.04|2798.04|29
1622745130000|2021-06-03 18:32:10|2811.05|2798.05|2811.47|2798.47|2811.93|2798.93|2811.05|2798.05|36
1622745140000|2021-06-03 18:32:20|2811.38|2798.38|2812.34|2799.34|2812.53|2799.53|2811.35|2798.35|32
1622745150000|2021-06-03 18:32:30|2812.41|2799.41|2811.31|2798.31|2812.5|2799.5|2811.08|2798.08|36
1622745160000|2021-06-03 18:32:40|2810.81|2797.81|2811.34|2798.34|2811.37|2798.37|2810.46|2797.46|35
1622745170000|2021-06-03 18:32:50|2811.44|2798.44|2811.36|2798.36|2811.99|2798.99|2811.22|2798.22|28
1622745180000|2021-06-03 18:33:00|2811.23|2798.23|2811.21|2798.21|2811.23|2798.23|2811.15|2798.15|25
1622745190000|2021-06-03 18:33:10|2811.2|2798.2|2810.99|2797.99|2811.43|2798.43|2810.88|2797.88|28
1622745200000|2021-06-03 18:33:20|2811.12|2798.12|2810.78|2797.78|2811.2|2798.2|2810.78|2797.78|28
1622745210000|2021-06-03 18:33:30|2810.73|2797.73|2809.25|2796.25|2810.84|2797.84|2809.03|2796.03|30
1622745220000|2021-06-03 18:33:40|2809.52|2796.52|2808.09|2795.09|2809.52|2796.52|2808.04|2795.04|31
1622745230000|2021-06-03 18:33:50|2808.13|2795.13|2806.01|2793.01|2808.27|2795.27|2805.52|2792.52|33
1622745240000|2021-06-03 18:34:00|2806.13|2793.13|2805.71|2792.71|2806.35|2793.35|2805.71|2792.71|32
1622745250000|2021-06-03 18:34:10|2805.76|2792.76|2806|2793|2806.05|2793.05|2805.75|2792.75|30
1622745260000|2021-06-03 18:34:20|2805.97|2792.97|2804.4|2791.4|2806.96|2793.96|2804.16|2791.16|35
1622745270000|2021-06-03 18:34:30|2804.22|2791.22|2803.97|2790.97|2804.54|2791.54|2803.93|2790.93|27
1622745280000|2021-06-03 18:34:40|2803.98|2790.98|2804.26|2791.26|2804.75|2791.75|2803.98|2790.98|38
1622745290000|2021-06-03 18:34:50|2804.63|2791.63|2803.64|2790.64|2804.66|2791.66|2803.58|2790.58|29
1622745300000|2021-06-03 18:35:00|2803.65|2790.65|2805.36|2792.36|2805.37|2792.37|2803.61|2790.61|39
1622745310000|2021-06-03 18:35:10|2804.81|2791.81|2804.4|2791.4|2804.91|2791.91|2804.29|2791.29|38
1622745320000|2021-06-03 18:35:20|2804.45|2791.45|2804.18|2791.18|2804.87|2791.87|2804.06|2791.06|28
1622745330000|2021-06-03 18:35:30|2804.03|2791.03|2803.31|2790.31|2804.24|2791.24|2803.24|2790.24|31
1622745340000|2021-06-03 18:35:40|2803.33|2790.33|2804.11|2791.11|2804.14|2791.14|2802.87|2789.87|30
1622745350000|2021-06-03 18:35:50|2804.13|2791.13|2803.88|2790.88|2804.53|2791.53|2803.79|2790.79|30
1622745360000|2021-06-03 18:36:00|2803.89|2790.89|2804.02|2791.02|2804.88|2791.88|2803.49|2790.49|34
1622745370000|2021-06-03 18:36:10|2804.13|2791.13|2805.14|2792.14|2805.15|2792.15|2804.13|2791.13|34
1622745380000|2021-06-03 18:36:20|2805.26|2792.26|2805.56|2792.56|2805.56|2792.56|2804.99|2791.99|29
1622745390000|2021-06-03 18:36:30|2805.66|2792.66|2805.94|2792.94|2805.95|2792.95|2805.49|2792.49|22
1622745400000|2021-06-03 18:36:40|2805.84|2792.84|2805.8|2792.8|2805.96|2792.96|2805.56|2792.56|22
1622745410000|2021-06-03 18:36:50|2805.78|2792.78|2805.68|2792.68|2805.83|2792.83|2805.21|2792.21|7
1622745420000|2021-06-03 18:37:00|2805.59|2792.59|2805.64|2792.64|2805.77|2792.77|2805.36|2792.36|16
1622745430000|2021-06-03 18:37:10|2805.66|2792.66|2805.76|2792.76|2805.76|2792.76|2805.62|2792.62|9
1622745440000|2021-06-03 18:37:20|2805.67|2792.67|2806.12|2793.12|2806.21|2793.21|2805.64|2792.64|12
1622745450000|2021-06-03 18:37:30|2806.13|2793.13|2806.23|2793.23|2806.3|2793.3|2806|2793|23
1622745460000|2021-06-03 18:37:40|2806.24|2793.24|2806.16|2793.16|2806.26|2793.26|2806.07|2793.07|27
1622745470000|2021-06-03 18:37:50|2806.18|2793.18|2804.76|2791.76|2806.25|2793.25|2804.76|2791.76|24
1622745480000|2021-06-03 18:38:00|2805.01|2792.01|2805.34|2792.34|2806.21|2793.21|2804.4|2791.4|33
1622745490000|2021-06-03 18:38:10|2805.41|2792.41|2804.4|2791.4|2805.84|2792.84|2804.12|2791.12|29
1622745500000|2021-06-03 18:38:20|2804.62|2791.62|2805.91|2792.91|2805.91|2792.91|2804.45|2791.45|29
1622745510000|2021-06-03 18:38:30|2805.9|2792.9|2805.73|2792.73|2805.9|2792.9|2805.72|2792.72|8
1622745520000|2021-06-03 18:38:40|2805.71|2792.71|2804.72|2791.72|2805.71|2792.71|2804.68|2791.68|19
1622745530000|2021-06-03 18:38:50|2804.7|2791.7|2803.86|2790.86|2805.01|2792.01|2803.72|2790.72|30
1622745540000|2021-06-03 18:39:00|2804.01|2791.01|2801.67|2788.67|2804.73|2791.73|2801.2|2788.2|32
1622745550000|2021-06-03 18:39:10|2801.25|2788.25|2802.13|2789.13|2803.92|2790.92|2801.25|2788.25|23
1622745560000|2021-06-03 18:39:20|2802.47|2789.47|2800.54|2787.54|2803.35|2790.35|2800.35|2787.35|28
1622745570000|2021-06-03 18:39:30|2800.17|2787.17|2801.4|2788.4|2801.4|2788.4|2799.73|2786.73|27
1622745580000|2021-06-03 18:39:40|2801.44|2788.44|2800.68|2787.68|2801.44|2788.44|2799.77|2786.77|28
1622745590000|2021-06-03 18:39:50|2800.02|2787.02|2799.68|2786.68|2800.02|2787.02|2799.55|2786.55|29
1622745600000|2021-06-03 18:40:00|2799.66|2786.66|2799.92|2786.92|2800.04|2787.04|2799.66|2786.66|25
1622745610000|2021-06-03 18:40:10|2799.9|2786.9|2801.6|2788.6|2802.08|2789.08|2799.9|2786.9|28
1622745620000|2021-06-03 18:40:20|2801.29|2788.29|2802.15|2789.15|2802.25|2789.25|2801.24|2788.24|26
1622745630000|2021-06-03 18:40:30|2802.18|2789.18|2802.67|2789.67|2803.5|2790.5|2802.18|2789.18|28
1622745640000|2021-06-03 18:40:40|2803.13|2790.13|2802.91|2789.91|2803.42|2790.42|2802.79|2789.79|33
1622745650000|2021-06-03 18:40:50|2802.9|2789.9|2803.78|2790.78|2804.04|2791.04|2802.85|2789.85|27
1622745660000|2021-06-03 18:41:00|2803.85|2790.85|2803.38|2790.38|2803.86|2790.86|2803.15|2790.15|24
1622745670000|2021-06-03 18:41:10|2803.4|2790.4|2803.37|2790.37|2803.44|2790.44|2803.13|2790.13|26
1622745680000|2021-06-03 18:41:20|2803.36|2790.36|2802.9|2789.9|2803.36|2790.36|2802.37|2789.37|32
1622745690000|2021-06-03 18:41:30|2802.92|2789.92|2803.26|2790.26|2803.26|2790.26|2802.79|2789.79|19
1622745700000|2021-06-03 18:41:40|2803.25|2790.25|2803.17|2790.17|2803.3|2790.3|2803.05|2790.05|18
1622745710000|2021-06-03 18:41:50|2802.98|2789.98|2802.44|2789.44|2802.98|2789.98|2802.44|2789.44|18
1622745720000|2021-06-03 18:42:00|2802.48|2789.48|2803.35|2790.35|2803.38|2790.38|2802.48|2789.48|22
1622745730000|2021-06-03 18:42:10|2803.24|2790.24|2804.43|2791.43|2804.45|2791.45|2803.11|2790.11|33
1622745740000|2021-06-03 18:42:20|2804.45|2791.45|2804.76|2791.76|2804.76|2791.76|2804.42|2791.42|25
1622745750000|2021-06-03 18:42:30|2804.78|2791.78|2804.65|2791.65|2804.84|2791.84|2804.62|2791.62|13
1622745760000|2021-06-03 18:42:40|2804.63|2791.63|2804.75|2791.75|2804.79|2791.79|2804.49|2791.49|24
1622745770000|2021-06-03 18:42:50|2804.91|2791.91|2805.37|2792.37|2805.37|2792.37|2804.9|2791.9|22
1622745780000|2021-06-03 18:43:00|2805.34|2792.34|2805.67|2792.67|2805.8|2792.8|2805.13|2792.13|31
1622745790000|2021-06-03 18:43:10|2805.68|2792.68|2806.15|2793.15|2806.17|2793.17|2805.6|2792.6|24
1622745800000|2021-06-03 18:43:20|2806.01|2793.01|2806.3|2793.3|2806.35|2793.35|2805.99|2792.99|31
1622745810000|2021-06-03 18:43:30|2806.32|2793.32|2806.3|2793.3|2806.32|2793.32|2806.27|2793.27|8
1622745820000|2021-06-03 18:43:40|2806.35|2793.35|2808.07|2795.07|2808.39|2795.39|2806.35|2793.35|28
1622745830000|2021-06-03 18:43:50|2808.08|2795.08|2809.32|2796.32|2809.49|2796.49|2807.54|2794.54|37
1622745840000|2021-06-03 18:44:00|2809.34|2796.34|2807.9|2794.9|2809.84|2796.84|2807.37|2794.37|40
1622745850000|2021-06-03 18:44:10|2807.89|2794.89|2805.15|2792.15|2807.97|2794.97|2805.15|2792.15|34
1622745860000|2021-06-03 18:44:20|2805.04|2792.04|2805.51|2792.51|2805.9|2792.9|2805.01|2792.01|36
1622745870000|2021-06-03 18:44:30|2805.49|2792.49|2804.86|2791.86|2805.52|2792.52|2804.38|2791.38|36
1622745880000|2021-06-03 18:44:40|2804.83|2791.83|2805.33|2792.33|2805.77|2792.77|2804.58|2791.58|36
1622745890000|2021-06-03 18:44:50|2805.29|2792.29|2803.19|2790.19|2805.38|2792.38|2803.07|2790.07|38
1622745900000|2021-06-03 18:45:00|2803.18|2790.18|2801.03|2788.03|2803.18|2790.18|2801|2788|32
1622745910000|2021-06-03 18:45:10|2801.04|2788.04|2800.68|2787.68|2801.04|2788.04|2799.97|2786.97|32
1622745920000|2021-06-03 18:45:20|2800.67|2787.67|2801.14|2788.14|2801.52|2788.52|2800.56|2787.56|24
1622745930000|2021-06-03 18:45:30|2801.03|2788.03|2802.36|2789.36|2802.36|2789.36|2801.03|2788.03|34
1622745940000|2021-06-03 18:45:40|2802.46|2789.46|2803.48|2790.48|2803.48|2790.48|2802.04|2789.04|38
1622745950000|2021-06-03 18:45:50|2803.65|2790.65|2805.09|2792.09|2805.15|2792.15|2803.43|2790.43|38
1622745960000|2021-06-03 18:46:00|2805.1|2792.1|2804.87|2791.87|2805.27|2792.27|2803.75|2790.75|32
1622745970000|2021-06-03 18:46:10|2804.93|2791.93|2805.79|2792.79|2805.91|2792.91|2804.41|2791.41|32
1622745980000|2021-06-03 18:46:20|2805.78|2792.78|2806.77|2793.77|2806.77|2793.77|2805.43|2792.43|29
1622745990000|2021-06-03 18:46:30|2806.71|2793.71|2806.64|2793.64|2806.93|2793.93|2806.37|2793.37|28
1622746000000|2021-06-03 18:46:40|2807.21|2794.21|2807.46|2794.46|2807.61|2794.61|2806.55|2793.55|35
1622746010000|2021-06-03 18:46:50|2807.44|2794.44|2806.98|2793.98|2807.53|2794.53|2806.91|2793.91|35
1622746020000|2021-06-03 18:47:00|2807.04|2794.04|2809.14|2796.14|2809.22|2796.22|2807.03|2794.03|30
1622746030000|2021-06-03 18:47:10|2809.04|2796.04|2808.88|2795.88|2809.16|2796.16|2808.68|2795.68|32
1622746040000|2021-06-03 18:47:20|2808.87|2795.87|2807.42|2794.42|2808.88|2795.88|2807.38|2794.38|29
1622746050000|2021-06-03 18:47:30|2807.37|2794.37|2807.03|2794.03|2807.37|2794.37|2806.46|2793.46|35
1622746060000|2021-06-03 18:47:40|2807.06|2794.06|2808.27|2795.27|2808.38|2795.38|2806.97|2793.97|31
1622746070000|2021-06-03 18:47:50|2808.24|2795.24|2810.01|2797.01|2810.01|2797.01|2808.24|2795.24|25
1622746080000|2021-06-03 18:48:00|2809.98|2796.98|2810.27|2797.27|2810.27|2797.27|2809.9|2796.9|21
1622746090000|2021-06-03 18:48:10|2810.3|2797.3|2810.88|2797.88|2810.89|2797.89|2810.29|2797.29|21
1622746100000|2021-06-03 18:48:20|2810.81|2797.81|2809.85|2796.85|2811.21|2798.21|2809.85|2796.85|37
1622746110000|2021-06-03 18:48:30|2809.9|2796.9|2809.94|2796.94|2810.31|2797.31|2809.72|2796.72|26
1622746120000|2021-06-03 18:48:40|2809.95|2796.95|2809.41|2796.41|2809.95|2796.95|2808.8|2795.8|29
1622746130000|2021-06-03 18:48:50|2809.38|2796.38|2809.41|2796.41|2809.68|2796.68|2808.89|2795.89|34
1622746140000|2021-06-03 18:49:00|2809.57|2796.57|2807.89|2794.89|2809.57|2796.57|2807.87|2794.87|31
1622746150000|2021-06-03 18:49:10|2807.88|2794.88|2808.17|2795.17|2808.17|2795.17|2807.55|2794.55|32
1622746160000|2021-06-03 18:49:20|2808.16|2795.16|2808.16|2795.16|2808.3|2795.3|2808.06|2795.06|21
1622746170000|2021-06-03 18:49:30|2808.08|2795.08|2806.07|2793.07|2808.16|2795.16|2806.07|2793.07|25
1622746180000|2021-06-03 18:49:40|2806.22|2793.22|2804.68|2791.68|2806.32|2793.32|2804.42|2791.42|26
1622746190000|2021-06-03 18:49:50|2804.56|2791.56|2804.27|2791.27|2804.74|2791.74|2803.47|2790.47|29
1622746200000|2021-06-03 18:50:00|2804.82|2791.82|2803.47|2790.47|2805.68|2792.68|2803.47|2790.47|34
1622746210000|2021-06-03 18:50:10|2805.44|2792.44|2800.65|2787.65|2805.44|2792.44|2800.58|2787.58|19
1622746220000|2021-06-03 18:50:20|2800.37|2787.37|2800.81|2787.81|2800.9|2787.9|2799.74|2786.74|39
1622746230000|2021-06-03 18:50:30|2800.75|2787.75|2801.72|2788.72|2802.07|2789.07|2800.75|2787.75|34
1622746240000|2021-06-03 18:50:40|2801.71|2788.71|2801.2|2788.2|2801.87|2788.87|2801.11|2788.11|35
1622746250000|2021-06-03 18:50:50|2801.19|2788.19|2801.36|2788.36|2801.67|2788.67|2801.14|2788.14|34
1622746260000|2021-06-03 18:51:00|2801.45|2788.45|2802.14|2789.14|2802.26|2789.26|2801.02|2788.02|36
1622746270000|2021-06-03 18:51:10|2802.06|2789.06|2804.03|2791.03|2804.15|2791.15|2802.06|2789.06|36
1622746280000|2021-06-03 18:51:20|2804.07|2791.07|2804.2|2791.2|2804.2|2791.2|2803.63|2790.63|24
1622746290000|2021-06-03 18:51:30|2804.18|2791.18|2804|2791|2804.21|2791.21|2804|2791|16
1622746300000|2021-06-03 18:51:40|2804.25|2791.25|2803.56|2790.56|2805.19|2792.19|2803.35|2790.35|37
1622746310000|2021-06-03 18:51:50|2803.58|2790.58|2803.13|2790.13|2804.04|2791.04|2802.93|2789.93|33
1622746320000|2021-06-03 18:52:00|2802.93|2789.93|2802.39|2789.39|2803.19|2790.19|2802.18|2789.18|32
1622746330000|2021-06-03 18:52:10|2802.35|2789.35|2802.45|2789.45|2802.75|2789.75|2802.25|2789.25|33
1622746340000|2021-06-03 18:52:20|2802.36|2789.36|2800.79|2787.79|2802.46|2789.46|2800.76|2787.76|27
1622746350000|2021-06-03 18:52:30|2801.19|2788.19|2798.71|2785.71|2802.95|2789.95|2798.61|2785.61|29
1622746360000|2021-06-03 18:52:40|2798.7|2785.7|2799.86|2786.86|2800.42|2787.42|2796.04|2783.04|33
1622746370000|2021-06-03 18:52:50|2799.97|2786.97|2798.29|2785.29|2799.97|2786.97|2795.39|2782.39|28
1622746380000|2021-06-03 18:53:00|2798.3|2785.3|2799.46|2786.46|2802.28|2789.28|2798.3|2785.3|38
1622746390000|2021-06-03 18:53:10|2799.61|2786.61|2800.82|2787.82|2800.91|2787.91|2799.61|2786.61|36
1622746400000|2021-06-03 18:53:20|2800.88|2787.88|2801.97|2788.97|2801.97|2788.97|2800.85|2787.85|36
1622746410000|2021-06-03 18:53:30|2801.95|2788.95|2798.51|2785.51|2801.95|2788.95|2798.08|2785.08|37
1622746420000|2021-06-03 18:53:40|2798.49|2785.49|2798.8|2785.8|2799.23|2786.23|2798.24|2785.24|29
1622746430000|2021-06-03 18:53:50|2798.88|2785.88|2798.7|2785.7|2798.9|2785.9|2798.52|2785.52|23
1622746440000|2021-06-03 18:54:00|2798.61|2785.61|2795.39|2782.39|2798.69|2785.69|2795.06|2782.06|35
1622746450000|2021-06-03 18:54:10|2795.63|2782.63|2794.82|2781.82|2795.95|2782.95|2794.68|2781.68|35
1622746460000|2021-06-03 18:54:20|2794.8|2781.8|2795.32|2782.32|2795.32|2782.32|2794.76|2781.76|30
1622746470000|2021-06-03 18:54:30|2795.06|2782.06|2796.8|2783.8|2797.12|2784.12|2795.04|2782.04|33
1622746480000|2021-06-03 18:54:40|2796.83|2783.83|2797.22|2784.22|2798.08|2785.08|2796.83|2783.83|36
1622746490000|2021-06-03 18:54:50|2797.02|2784.02|2795.46|2782.46|2797.13|2784.13|2795.46|2782.46|34
1622746500000|2021-06-03 18:55:00|2795.47|2782.47|2796.94|2783.94|2797.25|2784.25|2795.45|2782.45|34
1622746510000|2021-06-03 18:55:10|2796.93|2783.93|2798.68|2785.68|2799|2786|2796.92|2783.92|34
1622746520000|2021-06-03 18:55:20|2799.16|2786.16|2800.18|2787.18|2800.99|2787.99|2798.98|2785.98|34
1622746530000|2021-06-03 18:55:30|2800.1|2787.1|2800.23|2787.23|2800.26|2787.26|2798.57|2785.57|36
1622746540000|2021-06-03 18:55:40|2800.27|2787.27|2800.3|2787.3|2800.59|2787.59|2799.55|2786.55|34
1622746550000|2021-06-03 18:55:50|2800.31|2787.31|2800.13|2787.13|2800.31|2787.31|2799.56|2786.56|36
1622746560000|2021-06-03 18:56:00|2800.11|2787.11|2802.53|2789.53|2802.58|2789.58|2800.11|2787.11|31
1622746570000|2021-06-03 18:56:10|2802.46|2789.46|2800.3|2787.3|2802.64|2789.64|2800.3|2787.3|31
1622746580000|2021-06-03 18:56:20|2800.26|2787.26|2802.2|2789.2|2802.21|2789.21|2800.07|2787.07|33
1622746590000|2021-06-03 18:56:30|2802.23|2789.23|2801.4|2788.4|2802.3|2789.3|2800.95|2787.95|33
1622746600000|2021-06-03 18:56:40|2801.34|2788.34|2801.81|2788.81|2801.94|2788.94|2801.34|2788.34|35
1622746610000|2021-06-03 18:56:50|2801.83|2788.83|2801.88|2788.88|2801.88|2788.88|2801.6|2788.6|16
1622746620000|2021-06-03 18:57:00|2801.94|2788.94|2799.69|2786.69|2802.05|2789.05|2799.65|2786.65|33
1622746630000|2021-06-03 18:57:10|2799.63|2786.63|2797.4|2784.4|2800.16|2787.16|2797.4|2784.4|36
1622746640000|2021-06-03 18:57:20|2797.49|2784.49|2798.46|2785.46|2798.86|2785.86|2797.49|2784.49|35
1622746650000|2021-06-03 18:57:30|2798.39|2785.39|2799.32|2786.32|2799.33|2786.33|2798.39|2785.39|33
1622746660000|2021-06-03 18:57:40|2799.33|2786.33|2798.22|2785.22|2799.33|2786.33|2797.64|2784.64|34
1622746670000|2021-06-03 18:57:50|2798.32|2785.32|2797.55|2784.55|2798.32|2785.32|2797.51|2784.51|29
1622746680000|2021-06-03 18:58:00|2797.44|2784.44|2798.34|2785.34|2798.93|2785.93|2797.44|2784.44|38
1622746690000|2021-06-03 18:58:10|2798.62|2785.62|2798.99|2785.99|2800.43|2787.43|2798.57|2785.57|36
1622746700000|2021-06-03 18:58:20|2799.02|2786.02|2795.49|2782.49|2799.02|2786.02|2795.49|2782.49|38
1622746710000|2021-06-03 18:58:30|2795.52|2782.52|2795.05|2782.05|2796.67|2783.67|2794.85|2781.85|34
1622746720000|2021-06-03 18:58:40|2794.96|2781.96|2795.4|2782.4|2795.4|2782.4|2794.65|2781.65|39
1622746730000|2021-06-03 18:58:50|2795.48|2782.48|2796.51|2783.51|2796.58|2783.58|2795.1|2782.1|35
1622746740000|2021-06-03 18:59:00|2796.38|2783.38|2797.5|2784.5|2797.81|2784.81|2796.38|2783.38|36
1622746750000|2021-06-03 18:59:10|2797.48|2784.48|2799|2786|2799.12|2786.12|2797.44|2784.44|35
1622746760000|2021-06-03 18:59:20|2798.68|2785.68|2798.12|2785.12|2799.53|2786.53|2797.52|2784.52|38
1622746770000|2021-06-03 18:59:30|2798.03|2785.03|2798.93|2785.93|2798.93|2785.93|2798.03|2785.03|33
1622746780000|2021-06-03 18:59:40|2798.96|2785.96|2798.15|2785.15|2799.01|2786.01|2797.67|2784.67|35
1622746790000|2021-06-03 18:59:50|2798.14|2785.14|2797.81|2784.81|2798.37|2785.37|2797.79|2784.79|31
1622746800000|2021-06-03 19:00:00|2797.61|2784.61|2793.87|2780.87|2797.61|2784.61|2793.71|2780.71|38
1622746810000|2021-06-03 19:00:10|2793.66|2780.66|2793.35|2780.35|2793.66|2780.66|2792.7|2779.7|32
1622746820000|2021-06-03 19:00:20|2793.36|2780.36|2793.55|2780.55|2793.88|2780.88|2793.05|2780.05|34
1622746830000|2021-06-03 19:00:30|2793.64|2780.64|2793.23|2780.23|2793.73|2780.73|2793.08|2780.08|35
1622746840000|2021-06-03 19:00:40|2793.24|2780.24|2793.64|2780.64|2794|2781|2792.98|2779.98|34
1622746850000|2021-06-03 19:00:50|2793.55|2780.55|2793.01|2780.01|2793.69|2780.69|2792.97|2779.97|36
1622746860000|2021-06-03 19:01:00|2793.04|2780.04|2795.16|2782.16|2795.17|2782.17|2792.98|2779.98|35
1622746870000|2021-06-03 19:01:10|2795.15|2782.15|2792.82|2779.82|2795.15|2782.15|2792.56|2779.56|38
1622746880000|2021-06-03 19:01:20|2792.85|2779.85|2793.96|2780.96|2794.24|2781.24|2792.85|2779.85|37
1622746890000|2021-06-03 19:01:30|2793.81|2780.81|2794.45|2781.45|2794.48|2781.48|2792.62|2779.62|39
1622746900000|2021-06-03 19:01:40|2794.46|2781.46|2795.53|2782.53|2795.53|2782.53|2794.25|2781.25|31
1622746910000|2021-06-03 19:01:50|2795.68|2782.68|2794.88|2781.88|2796.3|2783.3|2794.64|2781.64|38
1622746920000|2021-06-03 19:02:00|2795.01|2782.01|2795.37|2782.37|2796.35|2783.35|2795.01|2782.01|38
1622746930000|2021-06-03 19:02:10|2795.39|2782.39|2795.96|2782.96|2796.06|2783.06|2795.3|2782.3|34
1622746940000|2021-06-03 19:02:20|2795.93|2782.93|2793.88|2780.88|2796.16|2783.16|2793.65|2780.65|36
1622746950000|2021-06-03 19:02:30|2794.05|2781.05|2794.2|2781.2|2794.2|2781.2|2792.77|2779.77|38
1622746960000|2021-06-03 19:02:40|2794.23|2781.23|2794.21|2781.21|2794.64|2781.64|2794.07|2781.07|33
1622746970000|2021-06-03 19:02:50|2794.27|2781.27|2794.75|2781.75|2794.75|2781.75|2794.07|2781.07|31
1622746980000|2021-06-03 19:03:00|2794.71|2781.71|2796.72|2783.72|2796.78|2783.78|2794.71|2781.71|35
1622746990000|2021-06-03 19:03:10|2796.77|2783.77|2797.72|2784.72|2798.56|2785.56|2796.77|2783.77|33
1622747000000|2021-06-03 19:03:20|2797.77|2784.77|2799.1|2786.1|2799.22|2786.22|2797.32|2784.32|39
1622747010000|2021-06-03 19:03:30|2799.15|2786.15|2800.12|2787.12|2800.77|2787.77|2799.15|2786.15|34
1622747020000|2021-06-03 19:03:40|2800.13|2787.13|2800.41|2787.41|2801.21|2788.21|2800.13|2787.13|32
1622747030000|2021-06-03 19:03:50|2800.73|2787.73|2799.77|2786.77|2801.2|2788.2|2799.77|2786.77|33
1622747040000|2021-06-03 19:04:00|2799.88|2786.88|2800.38|2787.38|2800.38|2787.38|2799.76|2786.76|29
1622747050000|2021-06-03 19:04:10|2800.42|2787.42|2802.57|2789.57|2803.07|2790.07|2800.41|2787.41|32
1622747060000|2021-06-03 19:04:20|2802.56|2789.56|2802.72|2789.72|2802.73|2789.73|2802.53|2789.53|20
1622747070000|2021-06-03 19:04:30|2802.68|2789.68|2801.33|2788.33|2803.04|2790.04|2801.33|2788.33|34
1622747080000|2021-06-03 19:04:40|2801.64|2788.64|2801.36|2788.36|2802.15|2789.15|2801.36|2788.36|36
1622747090000|2021-06-03 19:04:50|2801.32|2788.32|2800.95|2787.95|2801.32|2788.32|2800.15|2787.15|33
1622747100000|2021-06-03 19:05:00|2801.02|2788.02|2798.57|2785.57|2801.23|2788.23|2798.22|2785.22|28
1622747110000|2021-06-03 19:05:10|2799.73|2786.73|2798.63|2785.63|2800.34|2787.34|2797.65|2784.65|27
1622747120000|2021-06-03 19:05:20|2798.66|2785.66|2798.67|2785.67|2798.88|2785.88|2798.52|2785.52|29
1622747130000|2021-06-03 19:05:30|2798.65|2785.65|2798.89|2785.89|2799.06|2786.06|2798.46|2785.46|16
1622747140000|2021-06-03 19:05:40|2799.02|2786.02|2798.26|2785.26|2799.44|2786.44|2798.16|2785.16|29
1622747150000|2021-06-03 19:05:50|2797.78|2784.78|2797.93|2784.93|2798.57|2785.57|2797.78|2784.78|28
1622747160000|2021-06-03 19:06:00|2797.83|2784.83|2799.8|2786.8|2799.94|2786.94|2797.8|2784.8|29
1622747170000|2021-06-03 19:06:10|2799.73|2786.73|2799.54|2786.54|2800.46|2787.46|2799.53|2786.53|17
1622747180000|2021-06-03 19:06:20|2799.55|2786.55|2800.19|2787.19|2800.33|2787.33|2799.05|2786.05|21
1622747190000|2021-06-03 19:06:30|2800.22|2787.22|2799.24|2786.24|2800.22|2787.22|2799.21|2786.21|21
1622747200000|2021-06-03 19:06:40|2799.3|2786.3|2800.1|2787.1|2800.46|2787.46|2799.3|2786.3|28
1622747210000|2021-06-03 19:06:50|2800.16|2787.16|2798.92|2785.92|2800.28|2787.28|2798.81|2785.81|29
1622747220000|2021-06-03 19:07:00|2798.89|2785.89|2799.55|2786.55|2799.56|2786.56|2798.82|2785.82|27
1622747230000|2021-06-03 19:07:10|2799.03|2786.03|2797.31|2784.31|2799.03|2786.03|2797.26|2784.26|23
1622747240000|2021-06-03 19:07:20|2797.26|2784.26|2794.57|2781.57|2797.34|2784.34|2793.89|2780.89|31
1622747250000|2021-06-03 19:07:30|2794.61|2781.61|2794.54|2781.54|2795.22|2782.22|2794.05|2781.05|26
1622747260000|2021-06-03 19:07:40|2794.42|2781.42|2792.65|2779.65|2794.42|2781.42|2792.6|2779.6|21
1622747270000|2021-06-03 19:07:50|2793.05|2780.05|2795.2|2782.2|2795.27|2782.27|2792.8|2779.8|30
1622747280000|2021-06-03 19:08:00|2794.47|2781.47|2795.12|2782.12|2795.16|2782.16|2794.22|2781.22|31
1622747290000|2021-06-03 19:08:10|2795.05|2782.05|2795.19|2782.19|2795.74|2782.74|2794.98|2781.98|25
1622747300000|2021-06-03 19:08:20|2795.04|2782.04|2794.51|2781.51|2795.04|2782.04|2794.06|2781.06|33
1622747310000|2021-06-03 19:08:30|2794.58|2781.58|2794.43|2781.43|2794.66|2781.66|2793.33|2780.33|22
1622747320000|2021-06-03 19:08:40|2794.38|2781.38|2794.47|2781.47|2795.22|2782.22|2794.25|2781.25|34
1622747330000|2021-06-03 19:08:50|2794.43|2781.43|2794.64|2781.64|2795.23|2782.23|2794.27|2781.27|31
1622747340000|2021-06-03 19:09:00|2794.62|2781.62|2795.02|2782.02|2796.58|2783.58|2794.48|2781.48|36
1622747350000|2021-06-03 19:09:10|2795|2782|2794.03|2781.03|2795.48|2782.48|2794.03|2781.03|32
1622747360000|2021-06-03 19:09:20|2794.02|2781.02|2792.78|2779.78|2794.04|2781.04|2792.32|2779.32|34
1622747370000|2021-06-03 19:09:30|2792.77|2779.77|2792.28|2779.28|2792.77|2779.77|2791.94|2778.94|35
1622747380000|2021-06-03 19:09:40|2792.42|2779.42|2792.22|2779.22|2793.04|2780.04|2792.2|2779.2|29
1622747390000|2021-06-03 19:09:50|2792.19|2779.19|2792.22|2779.22|2792.42|2779.42|2791.92|2778.92|34
1622747400000|2021-06-03 19:10:00|2792.25|2779.25|2792.29|2779.29|2793.98|2780.98|2792.23|2779.23|33
1622747410000|2021-06-03 19:10:10|2792.28|2779.28|2791.18|2778.18|2792.3|2779.3|2791.16|2778.16|26
1622747420000|2021-06-03 19:10:20|2791.19|2778.19|2791.23|2778.23|2791.67|2778.67|2790.92|2777.92|34
1622747430000|2021-06-03 19:10:30|2791.12|2778.12|2792.98|2779.98|2793.24|2780.24|2791.05|2778.05|31
1622747440000|2021-06-03 19:10:40|2792.99|2779.99|2793.45|2780.45|2793.78|2780.78|2792.98|2779.98|34
1622747450000|2021-06-03 19:10:50|2793.47|2780.47|2792.7|2779.7|2793.82|2780.82|2792.63|2779.63|30
1622747460000|2021-06-03 19:11:00|2792.69|2779.69|2795.39|2782.39|2795.39|2782.39|2792.59|2779.59|36
1622747470000|2021-06-03 19:11:10|2795.51|2782.51|2796.83|2783.83|2796.9|2783.9|2795.44|2782.44|38
1622747480000|2021-06-03 19:11:20|2796.9|2783.9|2794.88|2781.88|2797.17|2784.17|2794.88|2781.88|37
1622747490000|2021-06-03 19:11:30|2794.81|2781.81|2798.22|2785.22|2798.22|2785.22|2794.81|2781.81|35
1622747500000|2021-06-03 19:11:40|2798.15|2785.15|2798.8|2785.8|2798.8|2785.8|2798.09|2785.09|30
1622747510000|2021-06-03 19:11:50|2798.95|2785.95|2799.45|2786.45|2799.88|2786.88|2798.63|2785.63|36
1622747520000|2021-06-03 19:12:00|2799.3|2786.3|2801.46|2788.46|2801.53|2788.53|2799.3|2786.3|38
1622747530000|2021-06-03 19:12:10|2801.6|2788.6|2802.27|2789.27|2802.33|2789.33|2801.6|2788.6|33
1622747540000|2021-06-03 19:12:20|2802.41|2789.41|2802.46|2789.46|2802.7|2789.7|2801.51|2788.51|28
1622747550000|2021-06-03 19:12:30|2802.41|2789.41|2802.56|2789.56|2802.58|2789.58|2801.72|2788.72|32
1622747560000|2021-06-03 19:12:40|2802.66|2789.66|2801.69|2788.69|2803.81|2790.81|2801.66|2788.66|36
1622747570000|2021-06-03 19:12:50|2801.72|2788.72|2800.44|2787.44|2801.72|2788.72|2799.82|2786.82|34
1622747580000|2021-06-03 19:13:00|2800.43|2787.43|2800.84|2787.84|2800.99|2787.99|2798.59|2785.59|36
1622747590000|2021-06-03 19:13:10|2800.75|2787.75|2800.56|2787.56|2801.88|2788.88|2800.49|2787.49|38
1622747600000|2021-06-03 19:13:20|2800.43|2787.43|2798.71|2785.71|2800.43|2787.43|2798.71|2785.71|36
1622747610000|2021-06-03 19:13:30|2798.51|2785.51|2797.44|2784.44|2798.51|2785.51|2797.33|2784.33|37
1622747620000|2021-06-03 19:13:40|2797.45|2784.45|2797.54|2784.54|2797.68|2784.68|2796.69|2783.69|38
1622747630000|2021-06-03 19:13:50|2797.7|2784.7|2795.35|2782.35|2797.88|2784.88|2795.29|2782.29|34
1622747640000|2021-06-03 19:14:00|2795.34|2782.34|2795.18|2782.18|2795.6|2782.6|2794.25|2781.25|34
1622747650000|2021-06-03 19:14:10|2795.19|2782.19|2795.89|2782.89|2796.09|2783.09|2795.19|2782.19|29
1622747660000|2021-06-03 19:14:20|2795.88|2782.88|2795.33|2782.33|2795.99|2782.99|2795.29|2782.29|35
1622747670000|2021-06-03 19:14:30|2795.36|2782.36|2796.13|2783.13|2796.15|2783.15|2795.26|2782.26|15
1622747680000|2021-06-03 19:14:40|2795.95|2782.95|2796.95|2783.95|2797.79|2784.79|2795.73|2782.73|34
1622747690000|2021-06-03 19:14:50|2796.98|2783.98|2798.55|2785.55|2798.74|2785.74|2796.98|2783.98|33
1622747700000|2021-06-03 19:15:00|2798.45|2785.45|2796.85|2783.85|2798.6|2785.6|2796.72|2783.72|38
1622747710000|2021-06-03 19:15:10|2796.89|2783.89|2798.08|2785.08|2798.51|2785.51|2796.89|2783.89|34
1622747720000|2021-06-03 19:15:20|2798|2785|2799.91|2786.91|2799.91|2786.91|2797.06|2784.06|33
1622747730000|2021-06-03 19:15:30|2800.08|2787.08|2801.24|2788.24|2801.27|2788.27|2799.97|2786.97|36
1622747740000|2021-06-03 19:15:40|2801.22|2788.22|2802.72|2789.72|2802.82|2789.82|2801.12|2788.12|35
1622747750000|2021-06-03 19:15:50|2802.77|2789.77|2802.9|2789.9|2803.06|2790.06|2802.26|2789.26|38
1622747760000|2021-06-03 19:16:00|2802.82|2789.82|2803.22|2790.22|2803.27|2790.27|2802.72|2789.72|38
1622747770000|2021-06-03 19:16:10|2803.29|2790.29|2804.36|2791.36|2804.36|2791.36|2803.19|2790.19|32
1622747780000|2021-06-03 19:16:20|2804.57|2791.57|2805.17|2792.17|2805.52|2792.52|2804.57|2791.57|27
1622747790000|2021-06-03 19:16:30|2805.39|2792.39|2803.6|2790.6|2805.54|2792.54|2803.6|2790.6|29
1622747800000|2021-06-03 19:16:40|2803.57|2790.57|2805.24|2792.24|2805.24|2792.24|2803.57|2790.57|34
1622747810000|2021-06-03 19:16:50|2805.29|2792.29|2806.51|2793.51|2806.7|2793.7|2805.29|2792.29|31
1622747820000|2021-06-03 19:17:00|2806.46|2793.46|2807.22|2794.22|2807.28|2794.28|2806.46|2793.46|30
1622747830000|2021-06-03 19:17:10|2807.21|2794.21|2807.51|2794.51|2808.29|2795.29|2807.21|2794.21|37
1622747840000|2021-06-03 19:17:20|2807.49|2794.49|2806.88|2793.88|2807.49|2794.49|2806.27|2793.27|37
1622747850000|2021-06-03 19:17:30|2806.83|2793.83|2806.72|2793.72|2807.76|2794.76|2806.31|2793.31|36
1622747860000|2021-06-03 19:17:40|2806.76|2793.76|2808.89|2795.89|2808.89|2795.89|2806.76|2793.76|31
1622747870000|2021-06-03 19:17:50|2808.92|2795.92|2809.01|2796.01|2809.08|2796.08|2808.21|2795.21|34
1622747880000|2021-06-03 19:18:00|2809.18|2796.18|2809.79|2796.79|2810.15|2797.15|2809.18|2796.18|28
1622747890000|2021-06-03 19:18:10|2809.77|2796.77|2808.77|2795.77|2809.77|2796.77|2808.27|2795.27|36
1622747900000|2021-06-03 19:18:20|2808.78|2795.78|2808.84|2795.84|2809.15|2796.15|2808.6|2795.6|36
1622747910000|2021-06-03 19:18:30|2808.87|2795.87|2810.39|2797.39|2810.43|2797.43|2808.8|2795.8|34
1622747920000|2021-06-03 19:18:40|2810.42|2797.42|2810.01|2797.01|2810.42|2797.42|2809.47|2796.47|29
1622747930000|2021-06-03 19:18:50|2809.91|2796.91|2810.32|2797.32|2810.32|2797.32|2809.91|2796.91|24
1622747940000|2021-06-03 19:19:00|2810.34|2797.34|2810.97|2797.97|2810.97|2797.97|2810.11|2797.11|32
1622747950000|2021-06-03 19:19:10|2810.99|2797.99|2810.41|2797.41|2810.99|2797.99|2810.07|2797.07|31
1622747960000|2021-06-03 19:19:20|2810.29|2797.29|2810.12|2797.12|2810.29|2797.29|2809.53|2796.53|34
1622747970000|2021-06-03 19:19:30|2810.1|2797.1|2810.35|2797.35|2810.38|2797.38|2809.59|2796.59|33
1622747980000|2021-06-03 19:19:40|2810.37|2797.37|2809.99|2796.99|2810.37|2797.37|2809.99|2796.99|27
1622747990000|2021-06-03 19:19:50|2810.04|2797.04|2809.88|2796.88|2810.33|2797.33|2809.68|2796.68|28
1622748000000|2021-06-03 19:20:00|2809.8|2796.8|2806.59|2793.59|2809.8|2796.8|2806.5|2793.5|31
1622748010000|2021-06-03 19:20:10|2806.52|2793.52|2805.53|2792.53|2806.52|2793.52|2805.49|2792.49|30
1622748020000|2021-06-03 19:20:20|2805.52|2792.52|2806.83|2793.83|2807.03|2794.03|2805.27|2792.27|37
1622748030000|2021-06-03 19:20:30|2806.8|2793.8|2805.9|2792.9|2806.9|2793.9|2805.83|2792.83|30
1622748040000|2021-06-03 19:20:40|2805.91|2792.91|2806.87|2793.87|2807.16|2794.16|2805.75|2792.75|35
1622748050000|2021-06-03 19:20:50|2806.88|2793.88|2805.21|2792.21|2806.88|2793.88|2805.01|2792.01|26
1622748060000|2021-06-03 19:21:00|2805.22|2792.22|2806.75|2793.75|2806.75|2793.75|2805.22|2792.22|37
1622748070000|2021-06-03 19:21:10|2806.84|2793.84|2807.7|2794.7|2808.56|2795.56|2806.84|2793.84|34
1622748080000|2021-06-03 19:21:20|2807.71|2794.71|2805.54|2792.54|2807.71|2794.71|2805.35|2792.35|33
1622748090000|2021-06-03 19:21:30|2805.53|2792.53|2804.77|2791.77|2806.19|2793.19|2804.55|2791.55|30
1622748100000|2021-06-03 19:21:40|2804.76|2791.76|2803.82|2790.82|2804.97|2791.97|2803.82|2790.82|25
1622748110000|2021-06-03 19:21:50|2803.81|2790.81|2803.63|2790.63|2803.83|2790.83|2803.06|2790.06|36
1622748120000|2021-06-03 19:22:00|2803.78|2790.78|2804.37|2791.37|2804.54|2791.54|2803.78|2790.78|31
1622748130000|2021-06-03 19:22:10|2804.41|2791.41|2803.38|2790.38|2804.41|2791.41|2803.36|2790.36|33
1622748140000|2021-06-03 19:22:20|2803.32|2790.32|2803.27|2790.27|2803.32|2790.32|2803.09|2790.09|24
1622748150000|2021-06-03 19:22:30|2803.26|2790.26|2803.32|2790.32|2803.35|2790.35|2803.26|2790.26|12
1622748160000|2021-06-03 19:22:40|2803.31|2790.31|2803.11|2790.11|2803.38|2790.38|2802.63|2789.63|22
1622748170000|2021-06-03 19:22:50|2803.01|2790.01|2802.55|2789.55|2803.01|2790.01|2802.29|2789.29|33
1622748180000|2021-06-03 19:23:00|2802.17|2789.17|2801.2|2788.2|2802.17|2789.17|2801|2788|32
1622748190000|2021-06-03 19:23:10|2801.28|2788.28|2802.02|2789.02|2802.02|2789.02|2801.21|2788.21|27
1622748200000|2021-06-03 19:23:20|2801.99|2788.99|2801.23|2788.23|2801.99|2788.99|2801.12|2788.12|30
1622748210000|2021-06-03 19:23:30|2801.25|2788.25|2803.22|2790.22|2803.24|2790.24|2801.25|2788.25|22
1622748220000|2021-06-03 19:23:40|2803.16|2790.16|2804.52|2791.52|2804.52|2791.52|2803.16|2790.16|26
1622748230000|2021-06-03 19:23:50|2804.57|2791.57|2803.89|2790.89|2805.08|2792.08|2803.89|2790.89|30
1622748240000|2021-06-03 19:24:00|2803.93|2790.93|2806.34|2793.34|2807.32|2794.32|2803.78|2790.78|39
1622748250000|2021-06-03 19:24:10|2806.35|2793.35|2805.11|2792.11|2806.56|2793.56|2804.95|2791.95|39
1622748260000|2021-06-03 19:24:20|2805.1|2792.1|2805.72|2792.72|2805.9|2792.9|2805.04|2792.04|35
1622748270000|2021-06-03 19:24:30|2805.82|2792.82|2806.86|2793.86|2806.9|2793.9|2805.82|2792.82|32
1622748280000|2021-06-03 19:24:40|2806.82|2793.82|2806.11|2793.11|2806.82|2793.82|2806.05|2793.05|27
1622748290000|2021-06-03 19:24:50|2806.09|2793.09|2804.28|2791.28|2806.09|2793.09|2804.28|2791.28|35
1622748300000|2021-06-03 19:25:00|2804.3|2791.3|2805.71|2792.71|2806.33|2793.33|2804.28|2791.28|33
1622748310000|2021-06-03 19:25:10|2805.83|2792.83|2804.72|2791.72|2806.04|2793.04|2804.72|2791.72|30
1622748320000|2021-06-03 19:25:20|2804.74|2791.74|2804.96|2791.96|2805.71|2792.71|2804.72|2791.72|32
1622748330000|2021-06-03 19:25:30|2804.92|2791.92|2804.03|2791.03|2804.98|2791.98|2804.03|2791.03|34
1622748340000|2021-06-03 19:25:40|2804.04|2791.04|2803.73|2790.73|2804.43|2791.43|2803.73|2790.73|33
1622748350000|2021-06-03 19:25:50|2803.66|2790.66|2804.42|2791.42|2804.42|2791.42|2803.66|2790.66|22
1622748360000|2021-06-03 19:26:00|2804.4|2791.4|2804.9|2791.9|2804.92|2791.92|2804.4|2791.4|31
1622748370000|2021-06-03 19:26:10|2804.89|2791.89|2803.7|2790.7|2804.93|2791.93|2803.68|2790.68|29
1622748380000|2021-06-03 19:26:20|2803.68|2790.68|2802.22|2789.22|2803.68|2790.68|2802.16|2789.16|26
1622748390000|2021-06-03 19:26:30|2802.23|2789.23|2801.42|2788.42|2802.62|2789.62|2801.4|2788.4|30
1622748400000|2021-06-03 19:26:40|2801.37|2788.37|2803.06|2790.06|2803.7|2790.7|2801.37|2788.37|35
1622748410000|2021-06-03 19:26:50|2802.98|2789.98|2803.33|2790.33|2803.33|2790.33|2802.85|2789.85|29
1622748420000|2021-06-03 19:27:00|2803.47|2790.47|2802.2|2789.2|2803.55|2790.55|2801.79|2788.79|32
1622748430000|2021-06-03 19:27:10|2802.19|2789.19|2801.73|2788.73|2802.46|2789.46|2801.73|2788.73|32
1622748440000|2021-06-03 19:27:20|2801.74|2788.74|2803.23|2790.23|2803.23|2790.23|2801.74|2788.74|29
1622748450000|2021-06-03 19:27:30|2803.28|2790.28|2803.54|2790.54|2803.58|2790.58|2803.26|2790.26|18
1622748460000|2021-06-03 19:27:40|2803.55|2790.55|2804.06|2791.06|2804.24|2791.24|2803.42|2790.42|29
1622748470000|2021-06-03 19:27:50|2804.05|2791.05|2804.23|2791.23|2804.46|2791.46|2803.94|2790.94|19
1622748480000|2021-06-03 19:28:00|2804.28|2791.28|2806.55|2793.55|2806.67|2793.67|2804.28|2791.28|37
1622748490000|2021-06-03 19:28:10|2806.56|2793.56|2808.62|2795.62|2808.66|2795.66|2806.56|2793.56|27
1622748500000|2021-06-03 19:28:20|2808.57|2795.57|2808.67|2795.67|2808.77|2795.77|2808.5|2795.5|24
1622748510000|2021-06-03 19:28:30|2808.77|2795.77|2808.99|2795.99|2809.36|2796.36|2808.77|2795.77|26
1622748520000|2021-06-03 19:28:40|2809.04|2796.04|2808.62|2795.62|2809.07|2796.07|2808.62|2795.62|26
1622748530000|2021-06-03 19:28:50|2808.84|2795.84|2809.31|2796.31|2809.45|2796.45|2808.84|2795.84|22
1622748540000|2021-06-03 19:29:00|2809.33|2796.33|2808.94|2795.94|2809.33|2796.33|2808.38|2795.38|33
1622748550000|2021-06-03 19:29:10|2808.93|2795.93|2809.53|2796.53|2809.53|2796.53|2808.65|2795.65|25
1622748560000|2021-06-03 19:29:20|2809.58|2796.58|2808.97|2795.97|2809.58|2796.58|2808.97|2795.97|23
1622748570000|2021-06-03 19:29:30|2809.07|2796.07|2808.67|2795.67|2809.07|2796.07|2808.62|2795.62|27
1622748580000|2021-06-03 19:29:40|2808.71|2795.71|2806.41|2793.41|2809.07|2796.07|2806.4|2793.4|36
1622748590000|2021-06-03 19:29:50|2806.4|2793.4|2806.63|2793.63|2806.77|2793.77|2806.14|2793.14|30
1622748600000|2021-06-03 19:30:00|2806.6|2793.6|2804.63|2791.63|2806.63|2793.63|2804.57|2791.57|35
1622748610000|2021-06-03 19:30:10|2804.88|2791.88|2804.58|2791.58|2805.48|2792.48|2804.58|2791.58|25
1622748620000|2021-06-03 19:30:20|2804.54|2791.54|2803.5|2790.5|2804.54|2791.54|2803.5|2790.5|24
1622748630000|2021-06-03 19:30:30|2803.51|2790.51|2803.85|2790.85|2803.86|2790.86|2803.51|2790.51|27
1622748640000|2021-06-03 19:30:40|2803.81|2790.81|2803.02|2790.02|2803.81|2790.81|2802.98|2789.98|23
1622748650000|2021-06-03 19:30:50|2802.92|2789.92|2803.17|2790.17|2803.4|2790.4|2802.92|2789.92|16
1622748660000|2021-06-03 19:31:00|2803.15|2790.15|2804.66|2791.66|2804.75|2791.75|2803.09|2790.09|33
1622748670000|2021-06-03 19:31:10|2804.65|2791.65|2803.86|2790.86|2804.84|2791.84|2803.86|2790.86|25
1622748680000|2021-06-03 19:31:20|2803.83|2790.83|2802.9|2789.9|2803.83|2790.83|2802.38|2789.38|36
1622748690000|2021-06-03 19:31:30|2802.87|2789.87|2802.41|2789.41|2802.87|2789.87|2802.39|2789.39|25
1622748700000|2021-06-03 19:31:40|2802.47|2789.47|2802.53|2789.53|2802.59|2789.59|2802.41|2789.41|20
1622748710000|2021-06-03 19:31:50|2802.52|2789.52|2804.38|2791.38|2804.46|2791.46|2802.48|2789.48|22
1622748720000|2021-06-03 19:32:00|2804.39|2791.39|2804.87|2791.87|2804.87|2791.87|2803.52|2790.52|33
1622748730000|2021-06-03 19:32:10|2804.89|2791.89|2803.57|2790.57|2805.42|2792.42|2803.54|2790.54|35
1622748740000|2021-06-03 19:32:20|2803.55|2790.55|2803.07|2790.07|2803.55|2790.55|2802.95|2789.95|26
1622748750000|2021-06-03 19:32:30|2803.05|2790.05|2803.25|2790.25|2803.54|2790.54|2802.9|2789.9|24
1622748760000|2021-06-03 19:32:40|2803.17|2790.17|2802.55|2789.55|2803.17|2790.17|2802.55|2789.55|16
1622748770000|2021-06-03 19:32:50|2802.54|2789.54|2801.41|2788.41|2802.54|2789.54|2801.41|2788.41|11
1622748780000|2021-06-03 19:33:00|2801.46|2788.46|2804.15|2791.15|2804.15|2791.15|2801.28|2788.28|31
1622748790000|2021-06-03 19:33:10|2804.17|2791.17|2802.54|2789.54|2804.29|2791.29|2802.54|2789.54|34
1622748800000|2021-06-03 19:33:20|2802.59|2789.59|2801.47|2788.47|2802.59|2789.59|2801.47|2788.47|33
1622748810000|2021-06-03 19:33:30|2801.51|2788.51|2801.79|2788.79|2802.44|2789.44|2801.42|2788.42|32
1622748820000|2021-06-03 19:33:40|2801.83|2788.83|2800.85|2787.85|2802.21|2789.21|2800.79|2787.79|28
1622748830000|2021-06-03 19:33:50|2800.86|2787.86|2802.08|2789.08|2802.2|2789.2|2800.81|2787.81|24
1622748840000|2021-06-03 19:34:00|2802.03|2789.03|2802.45|2789.45|2802.48|2789.48|2802.02|2789.02|30
1622748850000|2021-06-03 19:34:10|2802.44|2789.44|2802.24|2789.24|2802.46|2789.46|2802.23|2789.23|24
1622748860000|2021-06-03 19:34:20|2802.22|2789.22|2801.04|2788.04|2802.22|2789.22|2800.99|2787.99|34
1622748870000|2021-06-03 19:34:30|2801.1|2788.1|2801.27|2788.27|2801.35|2788.35|2800.89|2787.89|27
1622748880000|2021-06-03 19:34:40|2801.32|2788.32|2799.56|2786.56|2801.32|2788.32|2799.49|2786.49|19
1622748890000|2021-06-03 19:34:50|2799.55|2786.55|2798.54|2785.54|2799.56|2786.56|2798.54|2785.54|25
1622748900000|2021-06-03 19:35:00|2798.65|2785.65|2799.27|2786.27|2799.4|2786.4|2798.55|2785.55|33
1622748910000|2021-06-03 19:35:10|2799.31|2786.31|2800.56|2787.56|2801.04|2788.04|2799.3|2786.3|32
1622748920000|2021-06-03 19:35:20|2800.55|2787.55|2799.76|2786.76|2800.66|2787.66|2799.74|2786.74|32
1622748930000|2021-06-03 19:35:30|2799.92|2786.92|2799.61|2786.61|2800.02|2787.02|2799.44|2786.44|34
1622748940000|2021-06-03 19:35:40|2799.62|2786.62|2800.85|2787.85|2801.27|2788.27|2799.62|2786.62|35
1622748950000|2021-06-03 19:35:50|2800.84|2787.84|2801.35|2788.35|2801.52|2788.52|2800.72|2787.72|29
1622748960000|2021-06-03 19:36:00|2802.02|2789.02|2803.86|2790.86|2803.95|2790.95|2801.33|2788.33|36
1622748970000|2021-06-03 19:36:10|2803.87|2790.87|2804.91|2791.91|2804.97|2791.97|2803.83|2790.83|36
1622748980000|2021-06-03 19:36:20|2804.9|2791.9|2803.13|2790.13|2804.97|2791.97|2803.09|2790.09|34
1622748990000|2021-06-03 19:36:30|2803.14|2790.14|2802.37|2789.37|2803.34|2790.34|2802.31|2789.31|31
1622749000000|2021-06-03 19:36:40|2802.43|2789.43|2803.34|2790.34|2803.34|2790.34|2802.39|2789.39|25
1622749010000|2021-06-03 19:36:50|2803.5|2790.5|2803.54|2790.54|2804.24|2791.24|2803.32|2790.32|32
1622749020000|2021-06-03 19:37:00|2803.56|2790.56|2804.86|2791.86|2805.79|2792.79|2803.52|2790.52|38
1622749030000|2021-06-03 19:37:10|2804.79|2791.79|2805.94|2792.94|2805.98|2792.98|2804.79|2791.79|31
1622749040000|2021-06-03 19:37:20|2805.92|2792.92|2807.69|2794.69|2807.69|2794.69|2805.92|2792.92|34
1622749050000|2021-06-03 19:37:30|2807.67|2794.67|2807.29|2794.29|2808.02|2795.02|2807.16|2794.16|35
1622749060000|2021-06-03 19:37:40|2807.24|2794.24|2807.48|2794.48|2807.48|2794.48|2807.07|2794.07|28
1622749070000|2021-06-03 19:37:50|2807.5|2794.5|2806.45|2793.45|2807.5|2794.5|2806.37|2793.37|28
1622749080000|2021-06-03 19:38:00|2806.44|2793.44|2807.69|2794.69|2808.04|2795.04|2806.44|2793.44|38
1622749090000|2021-06-03 19:38:10|2807.55|2794.55|2807.79|2794.79|2808.05|2795.05|2807.55|2794.55|29
1622749100000|2021-06-03 19:38:20|2807.78|2794.78|2806.38|2793.38|2807.78|2794.78|2806.38|2793.38|33
1622749110000|2021-06-03 19:38:30|2806.29|2793.29|2806.29|2793.29|2806.38|2793.38|2805.95|2792.95|28
1622749120000|2021-06-03 19:38:40|2806.25|2793.25|2805.82|2792.82|2806.25|2793.25|2805.51|2792.51|36
1622749130000|2021-06-03 19:38:50|2805.96|2792.96|2807.66|2794.66|2807.68|2794.68|2805.96|2792.96|37
1622749140000|2021-06-03 19:39:00|2807.67|2794.67|2808.16|2795.16|2808.33|2795.33|2807.67|2794.67|27
1622749150000|2021-06-03 19:39:10|2808.14|2795.14|2807.62|2794.62|2808.17|2795.17|2806.99|2793.99|32
1622749160000|2021-06-03 19:39:20|2807.63|2794.63|2807.84|2794.84|2807.87|2794.87|2807.22|2794.22|35
1622749170000|2021-06-03 19:39:30|2807.82|2794.82|2808.34|2795.34|2808.37|2795.37|2807.53|2794.53|30
1622749180000|2021-06-03 19:39:40|2808.33|2795.33|2808.2|2795.2|2808.51|2795.51|2808.2|2795.2|25
1622749190000|2021-06-03 19:39:50|2808.1|2795.1|2807.6|2794.6|2808.1|2795.1|2807.48|2794.48|29
1622749200000|2021-06-03 19:40:00|2807.59|2794.59|2808.22|2795.22|2808.24|2795.24|2807.55|2794.55|34
1622749210000|2021-06-03 19:40:10|2808.18|2795.18|2807.59|2794.59|2808.18|2795.18|2807.59|2794.59|30
1622749220000|2021-06-03 19:40:20|2807.55|2794.55|2805.3|2792.3|2807.55|2794.55|2805.3|2792.3|36
1622749230000|2021-06-03 19:40:30|2805|2792|2804.37|2791.37|2805|2792|2803.94|2790.94|36
1622749240000|2021-06-03 19:40:40|2804.33|2791.33|2804|2791|2804.37|2791.37|2803.95|2790.95|27
1622749250000|2021-06-03 19:40:50|2803.97|2790.97|2802.88|2789.88|2804.1|2791.1|2802.87|2789.87|30
1622749260000|2021-06-03 19:41:00|2802.81|2789.81|2802.47|2789.47|2802.81|2789.81|2802.28|2789.28|31
1622749270000|2021-06-03 19:41:10|2802.49|2789.49|2800.6|2787.6|2802.49|2789.49|2800.48|2787.48|28
1622749280000|2021-06-03 19:41:20|2800.61|2787.61|2800.55|2787.55|2800.69|2787.69|2800.46|2787.46|17
1622749290000|2021-06-03 19:41:30|2800.49|2787.49|2799.92|2786.92|2800.75|2787.75|2799.92|2786.92|25
1622749300000|2021-06-03 19:41:40|2799.93|2786.93|2799.58|2786.58|2800.1|2787.1|2799.48|2786.48|26
1622749310000|2021-06-03 19:41:50|2799.64|2786.64|2799.48|2786.48|2799.7|2786.7|2799.4|2786.4|28
1622749320000|2021-06-03 19:42:00|2799.5|2786.5|2798.47|2785.47|2799.76|2786.76|2798.45|2785.45|30
1622749330000|2021-06-03 19:42:10|2798.45|2785.45|2798.39|2785.39|2799.26|2786.26|2798.34|2785.34|31
1622749340000|2021-06-03 19:42:20|2798.4|2785.4|2798.37|2785.37|2798.76|2785.76|2798.13|2785.13|29
1622749350000|2021-06-03 19:42:30|2798.36|2785.36|2798.19|2785.19|2799.25|2786.25|2798.15|2785.15|34
1622749360000|2021-06-03 19:42:40|2798.18|2785.18|2798.5|2785.5|2798.75|2785.75|2798.16|2785.16|31
1622749370000|2021-06-03 19:42:50|2798.52|2785.52|2799.14|2786.14|2799.33|2786.33|2798.52|2785.52|33
1622749380000|2021-06-03 19:43:00|2799.09|2786.09|2798.77|2785.77|2799.09|2786.09|2798.29|2785.29|30
1622749390000|2021-06-03 19:43:10|2798.88|2785.88|2797.86|2784.86|2798.95|2785.95|2797.49|2784.49|28
1622749400000|2021-06-03 19:43:20|2797.84|2784.84|2796.61|2783.61|2797.84|2784.84|2796.43|2783.43|32
1622749410000|2021-06-03 19:43:30|2796.84|2783.84|2796.66|2783.66|2797.07|2784.07|2796.63|2783.63|33
1622749420000|2021-06-03 19:43:40|2796.67|2783.67|2796.38|2783.38|2796.95|2783.95|2796.37|2783.37|26
1622749430000|2021-06-03 19:43:50|2796.37|2783.37|2795.29|2782.29|2796.37|2783.37|2795.29|2782.29|31
1622749440000|2021-06-03 19:44:00|2795.28|2782.28|2797.27|2784.27|2797.3|2784.3|2795.28|2782.28|35
1622749450000|2021-06-03 19:44:10|2797.38|2784.38|2795.64|2782.64|2797.44|2784.44|2795.64|2782.64|37
1622749460000|2021-06-03 19:44:20|2795.61|2782.61|2795.63|2782.63|2796.19|2783.19|2795.54|2782.54|35
1622749470000|2021-06-03 19:44:30|2795.64|2782.64|2796.09|2783.09|2796.67|2783.67|2795.63|2782.63|36
1622749480000|2021-06-03 19:44:40|2796.06|2783.06|2797.14|2784.14|2797.19|2784.19|2795.91|2782.91|29
1622749490000|2021-06-03 19:44:50|2797.12|2784.12|2796.2|2783.2|2797.55|2784.55|2796.2|2783.2|38
1622749500000|2021-06-03 19:45:00|2796.1|2783.1|2794.86|2781.86|2796.12|2783.12|2794.86|2781.86|37
1622749510000|2021-06-03 19:45:10|2794.02|2781.02|2795.26|2782.26|2795.49|2782.49|2793.57|2780.57|34
1622749520000|2021-06-03 19:45:20|2795.31|2782.31|2796.99|2783.99|2796.99|2783.99|2794.85|2781.85|29
1622749530000|2021-06-03 19:45:30|2797.01|2784.01|2798.25|2785.25|2799.15|2786.15|2797.01|2784.01|36
1622749540000|2021-06-03 19:45:40|2798.23|2785.23|2797.53|2784.53|2798.25|2785.25|2797.07|2784.07|34
1622749550000|2021-06-03 19:45:50|2797.4|2784.4|2799.3|2786.3|2800.28|2787.28|2797.4|2784.4|39
1622749560000|2021-06-03 19:46:00|2799.4|2786.4|2801.82|2788.82|2801.82|2788.82|2799.39|2786.39|35
1622749570000|2021-06-03 19:46:10|2801.63|2788.63|2801|2788|2803.39|2790.39|2801|2788|37
1622749580000|2021-06-03 19:46:20|2800.53|2787.53|2800.18|2787.18|2800.9|2787.9|2800.14|2787.14|30
1622749590000|2021-06-03 19:46:30|2800.21|2787.21|2801.32|2788.32|2801.32|2788.32|2800.14|2787.14|27
1622749600000|2021-06-03 19:46:40|2801.34|2788.34|2802.05|2789.05|2802.05|2789.05|2801.11|2788.11|27
1622749610000|2021-06-03 19:46:50|2801.9|2788.9|2803.08|2790.08|2803.08|2790.08|2801.57|2788.57|32
1622749620000|2021-06-03 19:47:00|2803.09|2790.09|2802.17|2789.17|2803.15|2790.15|2801.42|2788.42|29
1622749630000|2021-06-03 19:47:10|2802.21|2789.21|2799.55|2786.55|2802.21|2789.21|2799.03|2786.03|35
1622749640000|2021-06-03 19:47:20|2799.6|2786.6|2801.06|2788.06|2801.27|2788.27|2799.29|2786.29|32
1622749650000|2021-06-03 19:47:30|2800.97|2787.97|2801.25|2788.25|2801.38|2788.38|2800.97|2787.97|21
1622749660000|2021-06-03 19:47:40|2801.27|2788.27|2801.45|2788.45|2801.74|2788.74|2801.23|2788.23|32
1622749670000|2021-06-03 19:47:50|2801.47|2788.47|2800.72|2787.72|2801.56|2788.56|2800.28|2787.28|34
1622749680000|2021-06-03 19:48:00|2800.66|2787.66|2801.81|2788.81|2801.88|2788.88|2800.59|2787.59|25
1622749690000|2021-06-03 19:48:10|2801.89|2788.89|2800.25|2787.25|2801.9|2788.9|2800.12|2787.12|37
1622749700000|2021-06-03 19:48:20|2800.23|2787.23|2800.65|2787.65|2800.68|2787.68|2800.03|2787.03|28
1622749710000|2021-06-03 19:48:30|2800.62|2787.62|2801.2|2788.2|2801.77|2788.77|2800.62|2787.62|34
1622749720000|2021-06-03 19:48:40|2801.24|2788.24|2800.89|2787.89|2801.28|2788.28|2800.8|2787.8|28
1622749730000|2021-06-03 19:48:50|2800.88|2787.88|2800.93|2787.93|2800.95|2787.95|2800.72|2787.72|31
1622749740000|2021-06-03 19:49:00|2800.97|2787.97|2801.58|2788.58|2801.58|2788.58|2800.94|2787.94|29
1622749750000|2021-06-03 19:49:10|2801.54|2788.54|2802.11|2789.11|2802.11|2789.11|2801.39|2788.39|32
1622749760000|2021-06-03 19:49:20|2802.17|2789.17|2802.78|2789.78|2803.43|2790.43|2802.09|2789.09|33
1622749770000|2021-06-03 19:49:30|2802.77|2789.77|2801.12|2788.12|2802.77|2789.77|2801.09|2788.09|31
1622749780000|2021-06-03 19:49:40|2800.99|2787.99|2799.99|2786.99|2801.05|2788.05|2799.83|2786.83|31
1622749790000|2021-06-03 19:49:50|2800.02|2787.02|2799.96|2786.96|2800.14|2787.14|2799.85|2786.85|32
1622749800000|2021-06-03 19:50:00|2799.94|2786.94|2800.91|2787.91|2801.22|2788.22|2799.94|2786.94|32
1622749810000|2021-06-03 19:50:10|2800.87|2787.87|2802.51|2789.51|2802.51|2789.51|2800.87|2787.87|31
1622749820000|2021-06-03 19:50:20|2802.65|2789.65|2803.37|2790.37|2803.37|2790.37|2802.61|2789.61|30
1622749830000|2021-06-03 19:50:30|2803.34|2790.34|2804.33|2791.33|2804.51|2791.51|2803.17|2790.17|30
1622749840000|2021-06-03 19:50:40|2804.3|2791.3|2804.15|2791.15|2804.41|2791.41|2802.99|2789.99|35
1622749850000|2021-06-03 19:50:50|2804.14|2791.14|2804.55|2791.55|2804.7|2791.7|2804.14|2791.14|22
1622749860000|2021-06-03 19:51:00|2804.57|2791.57|2804.62|2791.62|2804.62|2791.62|2804.51|2791.51|24
1622749870000|2021-06-03 19:51:10|2804.67|2791.67|2804.74|2791.74|2804.74|2791.74|2804.6|2791.6|13
1622749880000|2021-06-03 19:51:20|2804.69|2791.69|2804.77|2791.77|2805.01|2792.01|2804.63|2791.63|25
1622749890000|2021-06-03 19:51:30|2804.78|2791.78|2803.69|2790.69|2804.97|2791.97|2803.62|2790.62|28
1622749900000|2021-06-03 19:51:40|2803.68|2790.68|2804.37|2791.37|2804.37|2791.37|2802.82|2789.82|32
1622749910000|2021-06-03 19:51:50|2804.85|2791.85|2803.44|2790.44|2804.89|2791.89|2803.26|2790.26|33
1622749920000|2021-06-03 19:52:00|2803.42|2790.42|2801.95|2788.95|2803.44|2790.44|2801.49|2788.49|31
1622749930000|2021-06-03 19:52:10|2801.9|2788.9|2802.49|2789.49|2802.55|2789.55|2801.89|2788.89|26
1622749940000|2021-06-03 19:52:20|2802.44|2789.44|2803.09|2790.09|2803.4|2790.4|2802.22|2789.22|37
1622749950000|2021-06-03 19:52:30|2803.23|2790.23|2801.22|2788.22|2803.34|2790.34|2801.16|2788.16|33
1622749960000|2021-06-03 19:52:40|2801.06|2788.06|2800.71|2787.71|2801.39|2788.39|2800.62|2787.62|29
1622749970000|2021-06-03 19:52:50|2800.77|2787.77|2801.08|2788.08|2801.17|2788.17|2800.6|2787.6|22
1622749980000|2021-06-03 19:53:00|2801.14|2788.14|2802.37|2789.37|2802.49|2789.49|2801.13|2788.13|28
1622749990000|2021-06-03 19:53:10|2802.41|2789.41|2803.04|2790.04|2803.17|2790.17|2802.37|2789.37|24
1622750000000|2021-06-03 19:53:20|2803.13|2790.13|2801.88|2788.88|2803.77|2790.77|2801.88|2788.88|32
1622750010000|2021-06-03 19:53:30|2801.77|2788.77|2802.64|2789.64|2802.68|2789.68|2801.59|2788.59|31
1622750020000|2021-06-03 19:53:40|2802.68|2789.68|2803.31|2790.31|2803.32|2790.32|2802.6|2789.6|32
1622750030000|2021-06-03 19:53:50|2803.29|2790.29|2803.72|2790.72|2803.75|2790.75|2803.2|2790.2|20
1622750040000|2021-06-03 19:54:00|2803.69|2790.69|2803.79|2790.79|2804.15|2791.15|2803.69|2790.69|23
1622750050000|2021-06-03 19:54:10|2803.32|2790.32|2800.85|2787.85|2803.32|2790.32|2800.6|2787.6|34
1622750060000|2021-06-03 19:54:20|2800.61|2787.61|2799.27|2786.27|2801.8|2788.8|2799.27|2786.27|36
1622750070000|2021-06-03 19:54:30|2799.28|2786.28|2797.97|2784.97|2799.28|2786.28|2797.69|2784.69|31
1622750080000|2021-06-03 19:54:40|2798.02|2785.02|2798.34|2785.34|2798.41|2785.41|2797.71|2784.71|33
1622750090000|2021-06-03 19:54:50|2798.33|2785.33|2798.51|2785.51|2798.51|2785.51|2797.86|2784.86|27
1622750100000|2021-06-03 19:55:00|2798.53|2785.53|2799.85|2786.85|2800.32|2787.32|2798.31|2785.31|29
1622750110000|2021-06-03 19:55:10|2799.93|2786.93|2797.8|2784.8|2799.93|2786.93|2797.8|2784.8|39
1622750120000|2021-06-03 19:55:20|2797.76|2784.76|2797.64|2784.64|2798.06|2785.06|2797.56|2784.56|30
1622750130000|2021-06-03 19:55:30|2797.62|2784.62|2796.99|2783.99|2797.76|2784.76|2796.99|2783.99|23
1622750140000|2021-06-03 19:55:40|2797.04|2784.04|2797.22|2784.22|2797.22|2784.22|2796.39|2783.39|37
1622750150000|2021-06-03 19:55:50|2797.34|2784.34|2796.2|2783.2|2797.54|2784.54|2795.86|2782.86|32
1622750160000|2021-06-03 19:56:00|2796.1|2783.1|2795.98|2782.98|2796.56|2783.56|2795.98|2782.98|24
1622750170000|2021-06-03 19:56:10|2795.81|2782.81|2795.65|2782.65|2795.91|2782.91|2795.62|2782.62|28
1622750180000|2021-06-03 19:56:20|2795.62|2782.62|2794.76|2781.76|2795.62|2782.62|2794.55|2781.55|35
1622750190000|2021-06-03 19:56:30|2794.81|2781.81|2795.61|2782.61|2796.13|2783.13|2794.81|2781.81|33
1622750200000|2021-06-03 19:56:40|2795.64|2782.64|2796.08|2783.08|2796.08|2783.08|2795.64|2782.64|26
1622750210000|2021-06-03 19:56:50|2796.38|2783.38|2795.79|2782.79|2796.75|2783.75|2795.79|2782.79|29
1622750220000|2021-06-03 19:57:00|2795.8|2782.8|2796.43|2783.43|2796.43|2783.43|2795.79|2782.79|34
1622750230000|2021-06-03 19:57:10|2796.32|2783.32|2796.81|2783.81|2796.97|2783.97|2796.26|2783.26|29
1622750240000|2021-06-03 19:57:20|2796.82|2783.82|2797.55|2784.55|2797.61|2784.61|2796.78|2783.78|29
1622750250000|2021-06-03 19:57:30|2797.42|2784.42|2796.61|2783.61|2797.42|2784.42|2796.32|2783.32|31
1622750260000|2021-06-03 19:57:40|2796.8|2783.8|2797.78|2784.78|2797.78|2784.78|2796.67|2783.67|25
1622750270000|2021-06-03 19:57:50|2797.8|2784.8|2797.87|2784.87|2797.87|2784.87|2797.7|2784.7|14
1622750280000|2021-06-03 19:58:00|2797.91|2784.91|2799.52|2786.52|2799.52|2786.52|2797.89|2784.89|32
1622750290000|2021-06-03 19:58:10|2799.43|2786.43|2800.18|2787.18|2800.51|2787.51|2799.4|2786.4|36
1622750300000|2021-06-03 19:58:20|2800.22|2787.22|2800.49|2787.49|2800.66|2787.66|2800.17|2787.17|16
1622750310000|2021-06-03 19:58:30|2800.51|2787.51|2800.02|2787.02|2800.56|2787.56|2800.02|2787.02|28
1622750320000|2021-06-03 19:58:40|2799.62|2786.62|2798.92|2785.92|2799.62|2786.62|2798.92|2785.92|36
1622750330000|2021-06-03 19:58:50|2798.91|2785.91|2798.56|2785.56|2799.24|2786.24|2798.51|2785.51|35
1622750340000|2021-06-03 19:59:00|2798.35|2785.35|2798.99|2785.99|2799.23|2786.23|2798.06|2785.06|32
1622750350000|2021-06-03 19:59:10|2799.08|2786.08|2800.84|2787.84|2800.84|2787.84|2799.05|2786.05|35
1622750360000|2021-06-03 19:59:20|2800.86|2787.86|2801.18|2788.18|2801.92|2788.92|2800.72|2787.72|34
1622750370000|2021-06-03 19:59:30|2801.19|2788.19|2802.2|2789.2|2802.27|2789.27|2801.11|2788.11|36
1622750380000|2021-06-03 19:59:40|2802.14|2789.14|2801.89|2788.89|2802.24|2789.24|2801.89|2788.89|26
1622750390000|2021-06-03 19:59:50|2801.88|2788.88|2800.09|2787.09|2801.9|2788.9|2800.09|2787.09|27
1622750400000|2021-06-03 20:00:00|2800.12|2787.12|2801.11|2788.11|2801.11|2788.11|2799.91|2786.91|37
1622750410000|2021-06-03 20:00:10|2801.1|2788.1|2801.94|2788.94|2802.5|2789.5|2801.1|2788.1|35
1622750420000|2021-06-03 20:00:20|2801.89|2788.89|2803.12|2790.12|2803.12|2790.12|2801.64|2788.64|33
1622750430000|2021-06-03 20:00:30|2803.21|2790.21|2803.31|2790.31|2803.31|2790.31|2802.85|2789.85|32
1622750440000|2021-06-03 20:00:40|2803.25|2790.25|2802.65|2789.65|2803.25|2790.25|2802.59|2789.59|31
1622750450000|2021-06-03 20:00:50|2802.76|2789.76|2802.76|2789.76|2802.8|2789.8|2802.69|2789.69|23
1622750460000|2021-06-03 20:01:00|2802.73|2789.73|2801.95|2788.95|2803.1|2790.1|2801.52|2788.52|34
1622750470000|2021-06-03 20:01:10|2801.94|2788.94|2802.01|2789.01|2802.01|2789.01|2801.81|2788.81|16
1622750480000|2021-06-03 20:01:20|2801.96|2788.96|2802.36|2789.36|2802.36|2789.36|2801.92|2788.92|21
1622750490000|2021-06-03 20:01:30|2801.97|2788.97|2801.2|2788.2|2801.97|2788.97|2800.86|2787.86|29
1622750500000|2021-06-03 20:01:40|2801.05|2788.05|2800.58|2787.58|2801.21|2788.21|2799.92|2786.92|34
1622750510000|2021-06-03 20:01:50|2800.59|2787.59|2800.31|2787.31|2800.61|2787.61|2800.3|2787.3|24
1622750520000|2021-06-03 20:02:00|2800.24|2787.24|2799.42|2786.42|2800.51|2787.51|2799.28|2786.28|28
1622750530000|2021-06-03 20:02:10|2799.6|2786.6|2797.94|2784.94|2799.62|2786.62|2797.92|2784.92|20
1622750540000|2021-06-03 20:02:20|2797.93|2784.93|2798.28|2785.28|2798.38|2785.38|2797.08|2784.08|35
1622750550000|2021-06-03 20:02:30|2798.19|2785.19|2798.14|2785.14|2798.35|2785.35|2797.87|2784.87|32
1622750560000|2021-06-03 20:02:40|2798.15|2785.15|2797.17|2784.17|2798.16|2785.16|2796.98|2783.98|33
1622750570000|2021-06-03 20:02:50|2797.15|2784.15|2796.54|2783.54|2797.15|2784.15|2796.18|2783.18|34
1622750580000|2021-06-03 20:03:00|2797.09|2784.09|2798.98|2785.98|2798.98|2785.98|2796.87|2783.87|32
1622750590000|2021-06-03 20:03:10|2799|2786|2799.32|2786.32|2799.39|2786.39|2798.36|2785.36|35
1622750600000|2021-06-03 20:03:20|2799.17|2786.17|2800.94|2787.94|2801.02|2788.02|2799.14|2786.14|20
1622750610000|2021-06-03 20:03:30|2800.67|2787.67|2801.18|2788.18|2801.18|2788.18|2798.62|2785.62|33
1622750620000|2021-06-03 20:03:40|2801.23|2788.23|2800.95|2787.95|2801.4|2788.4|2800.51|2787.51|29
1622750630000|2021-06-03 20:03:50|2800.8|2787.8|2802.4|2789.4|2802.77|2789.77|2800.8|2787.8|30
1622750640000|2021-06-03 20:04:00|2802.27|2789.27|2802.48|2789.48|2802.83|2789.83|2802.14|2789.14|34
1622750650000|2021-06-03 20:04:10|2802.45|2789.45|2802.4|2789.4|2802.46|2789.46|2802.33|2789.33|29
1622750660000|2021-06-03 20:04:20|2802.39|2789.39|2802.2|2789.2|2802.5|2789.5|2802.2|2789.2|27
1622750670000|2021-06-03 20:04:30|2802.11|2789.11|2802.11|2789.11|2802.4|2789.4|2801.49|2788.49|28
1622750680000|2021-06-03 20:04:40|2802.19|2789.19|2802.7|2789.7|2802.72|2789.72|2801.64|2788.64|30
1622750690000|2021-06-03 20:04:50|2802.66|2789.66|2802.62|2789.62|2802.71|2789.71|2802.45|2789.45|25
1622750700000|2021-06-03 20:05:00|2802.61|2789.61|2802.45|2789.45|2802.68|2789.68|2802.05|2789.05|31
1622750710000|2021-06-03 20:05:10|2802.49|2789.49|2802.81|2789.81|2803.24|2790.24|2802.25|2789.25|22
1622750720000|2021-06-03 20:05:20|2802.65|2789.65|2802.5|2789.5|2802.94|2789.94|2802.5|2789.5|23
1622750730000|2021-06-03 20:05:30|2802.63|2789.63|2803.49|2790.49|2803.49|2790.49|2802.5|2789.5|24
1622750740000|2021-06-03 20:05:40|2803.54|2790.54|2803.12|2790.12|2804.34|2791.34|2802.96|2789.96|31
1622750750000|2021-06-03 20:05:50|2803.1|2790.1|2804.05|2791.05|2804.08|2791.08|2803.1|2790.1|28
1622750760000|2021-06-03 20:06:00|2804.07|2791.07|2804.24|2791.24|2804.7|2791.7|2804.07|2791.07|27
1622750770000|2021-06-03 20:06:10|2804.26|2791.26|2806.39|2793.39|2806.46|2793.46|2803.45|2790.45|28
1622750780000|2021-06-03 20:06:20|2806.4|2793.4|2807.25|2794.25|2807.74|2794.74|2806.15|2793.15|29
1622750790000|2021-06-03 20:06:30|2806.82|2793.82|2807.64|2794.64|2807.94|2794.94|2806.82|2793.82|38
1622750800000|2021-06-03 20:06:40|2807.65|2794.65|2808.53|2795.53|2808.6|2795.6|2807.49|2794.49|29
1622750810000|2021-06-03 20:06:50|2808.58|2795.58|2811.67|2798.67|2811.79|2798.79|2808.58|2795.58|31
1622750820000|2021-06-03 20:07:00|2811.66|2798.66|2810.72|2797.72|2812.48|2799.48|2810.53|2797.53|30
1622750830000|2021-06-03 20:07:10|2810.68|2797.68|2811.03|2798.03|2811.67|2798.67|2810.52|2797.52|35
1622750840000|2021-06-03 20:07:20|2811.06|2798.06|2810.73|2797.73|2811.36|2798.36|2810.73|2797.73|32
1622750850000|2021-06-03 20:07:30|2810.52|2797.52|2810.47|2797.47|2810.68|2797.68|2809.94|2796.94|35
1622750860000|2021-06-03 20:07:40|2810.41|2797.41|2810.86|2797.86|2811.05|2798.05|2810.07|2797.07|35
1622750870000|2021-06-03 20:07:50|2811.11|2798.11|2810.4|2797.4|2811.11|2798.11|2810.06|2797.06|33
1622750880000|2021-06-03 20:08:00|2810.42|2797.42|2811.4|2798.4|2811.4|2798.4|2810.12|2797.12|34
1622750890000|2021-06-03 20:08:10|2811.41|2798.41|2812.43|2799.43|2812.74|2799.74|2811.41|2798.41|34
1622750900000|2021-06-03 20:08:20|2812.42|2799.42|2813.61|2800.61|2813.62|2800.62|2812.42|2799.42|26
1622750910000|2021-06-03 20:08:30|2813.62|2800.62|2814.08|2801.08|2814.28|2801.28|2813.62|2800.62|19
1622750920000|2021-06-03 20:08:40|2814.07|2801.07|2814.05|2801.05|2814.3|2801.3|2813.51|2800.51|27
1622750930000|2021-06-03 20:08:50|2814.23|2801.23|2813.98|2800.98|2814.28|2801.28|2813.69|2800.69|34
1622750940000|2021-06-03 20:09:00|2813.94|2800.94|2813.9|2800.9|2814.22|2801.22|2813.77|2800.77|36
1622750950000|2021-06-03 20:09:10|2814.01|2801.01|2815.06|2802.06|2816.08|2803.08|2814.01|2801.01|36
1622750960000|2021-06-03 20:09:20|2815.21|2802.21|2814.71|2801.71|2815.35|2802.35|2814.71|2801.71|32
1622750970000|2021-06-03 20:09:30|2814.74|2801.74|2814.93|2801.93|2815.26|2802.26|2814.69|2801.69|25
1622750980000|2021-06-03 20:09:40|2814.96|2801.96|2814.81|2801.81|2814.97|2801.97|2814.71|2801.71|26
1622750990000|2021-06-03 20:09:50|2814.82|2801.82|2813.31|2800.31|2815.16|2802.16|2813.3|2800.3|32
1622751000000|2021-06-03 20:10:00|2813.23|2800.23|2811.19|2798.19|2813.34|2800.34|2811.19|2798.19|34
1622751010000|2021-06-03 20:10:10|2811.2|2798.2|2810.23|2797.23|2811.36|2798.36|2810.23|2797.23|28
1622751020000|2021-06-03 20:10:20|2810.2|2797.2|2810.63|2797.63|2810.87|2797.87|2810.2|2797.2|33
1622751030000|2021-06-03 20:10:30|2810.54|2797.54|2810.37|2797.37|2810.75|2797.75|2810.11|2797.11|28
1622751040000|2021-06-03 20:10:40|2810.36|2797.36|2810.62|2797.62|2810.7|2797.7|2810.23|2797.23|30
1622751050000|2021-06-03 20:10:50|2810.63|2797.63|2810.67|2797.67|2810.67|2797.67|2810.36|2797.36|24
1622751060000|2021-06-03 20:11:00|2810.65|2797.65|2810.21|2797.21|2810.74|2797.74|2810.21|2797.21|25
1622751070000|2021-06-03 20:11:10|2810.19|2797.19|2809.15|2796.15|2810.19|2797.19|2809.04|2796.04|14
1622751080000|2021-06-03 20:11:20|2809.2|2796.2|2809.18|2796.18|2809.28|2796.28|2808.28|2795.28|32
1622751090000|2021-06-03 20:11:30|2809.14|2796.14|2809.04|2796.04|2809.5|2796.5|2808.86|2795.86|34
1622751100000|2021-06-03 20:11:40|2808.99|2795.99|2809.44|2796.44|2809.44|2796.44|2808.2|2795.2|30
1622751110000|2021-06-03 20:11:50|2809.9|2796.9|2809.9|2796.9|2810.59|2797.59|2809.9|2796.9|34
1622751120000|2021-06-03 20:12:00|2809.72|2796.72|2808.71|2795.71|2809.72|2796.72|2808.71|2795.71|24
1622751130000|2021-06-03 20:12:10|2808.73|2795.73|2808.69|2795.69|2808.93|2795.93|2808.41|2795.41|31
1622751140000|2021-06-03 20:12:20|2808.63|2795.63|2808.43|2795.43|2808.64|2795.64|2808.12|2795.12|36
1622751150000|2021-06-03 20:12:30|2808.24|2795.24|2806.89|2793.89|2808.4|2795.4|2806.89|2793.89|35
1622751160000|2021-06-03 20:12:40|2806.68|2793.68|2806.95|2793.95|2807.14|2794.14|2806.51|2793.51|32
1622751170000|2021-06-03 20:12:50|2806.94|2793.94|2805.37|2792.37|2806.94|2793.94|2805.37|2792.37|22
1622751180000|2021-06-03 20:13:00|2805.48|2792.48|2807.3|2794.3|2807.52|2794.52|2805.48|2792.48|34
1622751190000|2021-06-03 20:13:10|2807.35|2794.35|2806.45|2793.45|2807.7|2794.7|2806.43|2793.43|29
1622751200000|2021-06-03 20:13:20|2806.55|2793.55|2806.12|2793.12|2806.59|2793.59|2805.8|2792.8|31
1622751210000|2021-06-03 20:13:30|2806.19|2793.19|2805.77|2792.77|2806.19|2793.19|2805.76|2792.76|25
1622751220000|2021-06-03 20:13:40|2805.74|2792.74|2805.21|2792.21|2805.74|2792.74|2805.21|2792.21|28
1622751230000|2021-06-03 20:13:50|2805.11|2792.11|2805.14|2792.14|2805.2|2792.2|2804.85|2791.85|23
1622751240000|2021-06-03 20:14:00|2805.16|2792.16|2803.57|2790.57|2805.16|2792.16|2803.56|2790.56|26
1622751250000|2021-06-03 20:14:10|2803.56|2790.56|2803.29|2790.29|2803.74|2790.74|2803.29|2790.29|19
1622751260000|2021-06-03 20:14:20|2803.38|2790.38|2804.22|2791.22|2804.33|2791.33|2803.3|2790.3|30
1622751270000|2021-06-03 20:14:30|2804.34|2791.34|2804.55|2791.55|2805.82|2792.82|2804.34|2791.34|35
1622751280000|2021-06-03 20:14:40|2804.47|2791.47|2804.14|2791.14|2804.47|2791.47|2803.74|2790.74|28
1622751290000|2021-06-03 20:14:50|2803.76|2790.76|2803.84|2790.84|2804.03|2791.03|2803.61|2790.61|23
1622751300000|2021-06-03 20:15:00|2804.02|2791.02|2803.71|2790.71|2804.13|2791.13|2803.71|2790.71|19
1622751310000|2021-06-03 20:15:10|2803.72|2790.72|2802.58|2789.58|2803.72|2790.72|2802.58|2789.58|29
1622751320000|2021-06-03 20:15:20|2802.53|2789.53|2802.15|2789.15|2803.01|2790.01|2802.14|2789.14|28
1622751330000|2021-06-03 20:15:30|2802.11|2789.11|2801.79|2788.79|2802.11|2789.11|2801.6|2788.6|25
1622751340000|2021-06-03 20:15:40|2801.78|2788.78|2801.46|2788.46|2802.62|2789.62|2801.36|2788.36|36
1622751350000|2021-06-03 20:15:50|2801.45|2788.45|2801|2788|2801.55|2788.55|2800.87|2787.87|33
1622751360000|2021-06-03 20:16:00|2801.01|2788.01|2800.64|2787.64|2801.1|2788.1|2800.64|2787.64|17
1622751370000|2021-06-03 20:16:10|2800.54|2787.54|2799.91|2786.91|2800.54|2787.54|2799.91|2786.91|15
1622751380000|2021-06-03 20:16:20|2799.77|2786.77|2798.64|2785.64|2799.77|2786.77|2798.64|2785.64|12
1622751390000|2021-06-03 20:16:30|2798.81|2785.81|2797.66|2784.66|2798.81|2785.81|2797.61|2784.61|21
1622751400000|2021-06-03 20:16:40|2797.64|2784.64|2797.65|2784.65|2797.65|2784.65|2797.56|2784.56|11
1622751410000|2021-06-03 20:16:50|2797.72|2784.72|2799.08|2786.08|2799.38|2786.38|2797.72|2784.72|20
1622751420000|2021-06-03 20:17:00|2799.07|2786.07|2798.79|2785.79|2799.07|2786.07|2798.75|2785.75|25
1622751430000|2021-06-03 20:17:10|2798.82|2785.82|2798.31|2785.31|2798.91|2785.91|2797.65|2784.65|29
1622751440000|2021-06-03 20:17:20|2798.3|2785.3|2798.41|2785.41|2798.53|2785.53|2798.23|2785.23|22
1622751450000|2021-06-03 20:17:30|2798.36|2785.36|2800.14|2787.14|2800.14|2787.14|2798.36|2785.36|29
1622751460000|2021-06-03 20:17:40|2800.13|2787.13|2801.82|2788.82|2801.85|2788.85|2800.13|2787.13|31
1622751470000|2021-06-03 20:17:50|2801.94|2788.94|2801.78|2788.78|2802.06|2789.06|2801.59|2788.59|22
1622751480000|2021-06-03 20:18:00|2801.77|2788.77|2801.56|2788.56|2801.78|2788.78|2800.8|2787.8|30
1622751490000|2021-06-03 20:18:10|2801.64|2788.64|2801.58|2788.58|2801.73|2788.73|2801.51|2788.51|15
1622751500000|2021-06-03 20:18:20|2801.56|2788.56|2801.94|2788.94|2801.94|2788.94|2801.24|2788.24|21
1622751510000|2021-06-03 20:18:30|2801.97|2788.97|2803.84|2790.84|2804.03|2791.03|2801.89|2788.89|30
1622751520000|2021-06-03 20:18:40|2803.89|2790.89|2802.88|2789.88|2804.16|2791.16|2802.7|2789.7|31
1622751530000|2021-06-03 20:18:50|2802.85|2789.85|2803.88|2790.88|2803.92|2790.92|2802.82|2789.82|27
1622751540000|2021-06-03 20:19:00|2803.84|2790.84|2804.83|2791.83|2804.85|2791.85|2803.79|2790.79|33
1622751550000|2021-06-03 20:19:10|2804.84|2791.84|2806.42|2793.42|2806.44|2793.44|2804.84|2791.84|35
1622751560000|2021-06-03 20:19:20|2806.44|2793.44|2807.28|2794.28|2807.8|2794.8|2806.44|2793.44|33
1622751570000|2021-06-03 20:19:30|2807.38|2794.38|2807.93|2794.93|2807.93|2794.93|2806.88|2793.88|28
1622751580000|2021-06-03 20:19:40|2807.94|2794.94|2807.43|2794.43|2808.01|2795.01|2807.07|2794.07|32
1622751590000|2021-06-03 20:19:50|2807.49|2794.49|2808.25|2795.25|2808.64|2795.64|2807.48|2794.48|32
1622751600000|2021-06-03 20:20:00|2808.32|2795.32|2807.82|2794.82|2808.6|2795.6|2807.57|2794.57|33
1622751610000|2021-06-03 20:20:10|2807.81|2794.81|2809.42|2796.42|2810.12|2797.12|2807.73|2794.73|31
1622751620000|2021-06-03 20:20:20|2809.49|2796.49|2809.62|2796.62|2810.32|2797.32|2809.44|2796.44|27
1622751630000|2021-06-03 20:20:30|2809.56|2796.56|2809.22|2796.22|2809.56|2796.56|2808.68|2795.68|22
1622751640000|2021-06-03 20:20:40|2809.21|2796.21|2808.18|2795.18|2809.41|2796.41|2807.92|2794.92|31
1622751650000|2021-06-03 20:20:50|2808.36|2795.36|2809.4|2796.4|2809.55|2796.55|2808.36|2795.36|26
1622751660000|2021-06-03 20:21:00|2809.82|2796.82|2809.86|2796.86|2810.26|2797.26|2809.71|2796.71|28
1622751670000|2021-06-03 20:21:10|2809.8|2796.8|2808.06|2795.06|2809.8|2796.8|2808.06|2795.06|36
1622751680000|2021-06-03 20:21:20|2807.92|2794.92|2806.73|2793.73|2807.92|2794.92|2806.73|2793.73|33
1622751690000|2021-06-03 20:21:30|2806.74|2793.74|2806.68|2793.68|2806.94|2793.94|2806.48|2793.48|26
1622751700000|2021-06-03 20:21:40|2806.71|2793.71|2807.05|2794.05|2807.11|2794.11|2806.71|2793.71|18
1622751710000|2021-06-03 20:21:50|2806.98|2793.98|2807.04|2794.04|2807.27|2794.27|2806.88|2793.88|26
1622751720000|2021-06-03 20:22:00|2807.09|2794.09|2807.76|2794.76|2808.03|2795.03|2806.88|2793.88|31
1622751730000|2021-06-03 20:22:10|2807.71|2794.71|2807.66|2794.66|2807.92|2794.92|2807.01|2794.01|33
1622751740000|2021-06-03 20:22:20|2807.67|2794.67|2808.33|2795.33|2808.33|2795.33|2807.67|2794.67|18
1622751750000|2021-06-03 20:22:30|2808.37|2795.37|2808.98|2795.98|2808.98|2795.98|2808.37|2795.37|12
1622751760000|2021-06-03 20:22:40|2808.93|2795.93|2809|2796|2809|2796|2808.77|2795.77|22
1622751770000|2021-06-03 20:22:50|2808.99|2795.99|2807.76|2794.76|2809|2796|2807.76|2794.76|27
1622751780000|2021-06-03 20:23:00|2807.77|2794.77|2807.24|2794.24|2807.99|2794.99|2807.18|2794.18|35
1622751790000|2021-06-03 20:23:10|2807.18|2794.18|2808.88|2795.88|2809.43|2796.43|2807.14|2794.14|32
1622751800000|2021-06-03 20:23:20|2808.82|2795.82|2810.84|2797.84|2810.84|2797.84|2808.82|2795.82|35
1622751810000|2021-06-03 20:23:30|2810.76|2797.76|2810.85|2797.85|2811.59|2798.59|2810.24|2797.24|36
1622751820000|2021-06-03 20:23:40|2810.87|2797.87|2810.49|2797.49|2811.38|2798.38|2809.99|2796.99|33
1622751830000|2021-06-03 20:23:50|2810.51|2797.51|2810.55|2797.55|2810.84|2797.84|2810.26|2797.26|33
1622751840000|2021-06-03 20:24:00|2810.56|2797.56|2810.56|2797.56|2810.64|2797.64|2810.45|2797.45|22
1622751850000|2021-06-03 20:24:10|2810.53|2797.53|2811.18|2798.18|2811.33|2798.33|2810.48|2797.48|31
1622751860000|2021-06-03 20:24:20|2811.17|2798.17|2811.4|2798.4|2811.4|2798.4|2811.17|2798.17|7
1622751870000|2021-06-03 20:24:30|2811.44|2798.44|2810.93|2797.93|2811.49|2798.49|2810.54|2797.54|23
1622751880000|2021-06-03 20:24:40|2810.94|2797.94|2811.43|2798.43|2811.47|2798.47|2810.94|2797.94|15
1622751890000|2021-06-03 20:24:50|2811.44|2798.44|2811.43|2798.43|2811.91|2798.91|2811.25|2798.25|20
1622751900000|2021-06-03 20:25:00|2811.5|2798.5|2810.7|2797.7|2811.5|2798.5|2810.47|2797.47|23
1622751910000|2021-06-03 20:25:10|2810.76|2797.76|2810.8|2797.8|2810.82|2797.82|2810.65|2797.65|20
1622751920000|2021-06-03 20:25:20|2810.81|2797.81|2810.51|2797.51|2810.91|2797.91|2810.48|2797.48|22
1622751930000|2021-06-03 20:25:30|2810.49|2797.49|2810.52|2797.52|2810.55|2797.55|2810.43|2797.43|9
1622751940000|2021-06-03 20:25:40|2810.53|2797.53|2810.07|2797.07|2810.55|2797.55|2810.03|2797.03|23
1622751950000|2021-06-03 20:25:50|2810.09|2797.09|2810.09|2797.09|2810.34|2797.34|2810.06|2797.06|26
1622751960000|2021-06-03 20:26:00|2810.07|2797.07|2810.77|2797.77|2810.99|2797.99|2810.06|2797.06|26
1622751970000|2021-06-03 20:26:10|2810.79|2797.79|2810.84|2797.84|2810.94|2797.94|2810.69|2797.69|12
1622751980000|2021-06-03 20:26:20|2810.81|2797.81|2811.16|2798.16|2811.17|2798.17|2810.63|2797.63|25
1622751990000|2021-06-03 20:26:30|2811.12|2798.12|2811.01|2798.01|2811.24|2798.24|2810.98|2797.98|24
1622752000000|2021-06-03 20:26:40|2811.03|2798.03|2811.06|2798.06|2811.1|2798.1|2811.01|2798.01|20
1622752010000|2021-06-03 20:26:50|2811.11|2798.11|2811.56|2798.56|2811.56|2798.56|2811.1|2798.1|16
1622752020000|2021-06-03 20:27:00|2811.55|2798.55|2811.32|2798.32|2812.22|2799.22|2811.32|2798.32|29
1622752030000|2021-06-03 20:27:10|2811.22|2798.22|2810.48|2797.48|2811.3|2798.3|2810.48|2797.48|22
1622752040000|2021-06-03 20:27:20|2810.51|2797.51|2810.1|2797.1|2810.51|2797.51|2810|2797|16
1622752050000|2021-06-03 20:27:30|2810.08|2797.08|2809.55|2796.55|2810.26|2797.26|2809.51|2796.51|13
1622752060000|2021-06-03 20:27:40|2809.51|2796.51|2809.7|2796.7|2810.18|2797.18|2809.32|2796.32|19
1622752070000|2021-06-03 20:27:50|2809.72|2796.72|2809.69|2796.69|2809.91|2796.91|2809.12|2796.12|20
1622752080000|2021-06-03 20:28:00|2809.62|2796.62|2811.01|2798.01|2811.21|2798.21|2809.49|2796.49|24
1622752090000|2021-06-03 20:28:10|2811|2798|2812.31|2799.31|2812.31|2799.31|2811|2798|30
1622752100000|2021-06-03 20:28:20|2812.62|2799.62|2812.8|2799.8|2812.87|2799.87|2812.31|2799.31|29
1622752110000|2021-06-03 20:28:30|2812.79|2799.79|2813.3|2800.3|2814.37|2801.37|2812.79|2799.79|29
1622752120000|2021-06-03 20:28:40|2813.29|2800.29|2813.58|2800.58|2813.97|2800.97|2813.29|2800.29|29
1622752130000|2021-06-03 20:28:50|2813.57|2800.57|2813.94|2800.94|2814.07|2801.07|2813.57|2800.57|28
1622752140000|2021-06-03 20:29:00|2813.92|2800.92|2815.49|2802.49|2815.85|2802.85|2813.92|2800.92|27
1622752150000|2021-06-03 20:29:10|2815.46|2802.46|2813.79|2800.79|2815.81|2802.81|2813.79|2800.79|35
1622752160000|2021-06-03 20:29:20|2813.82|2800.82|2813.37|2800.37|2814.64|2801.64|2813.22|2800.22|29
1622752170000|2021-06-03 20:29:30|2813.27|2800.27|2814.38|2801.38|2814.61|2801.61|2813.23|2800.23|35
1622752180000|2021-06-03 20:29:40|2814.32|2801.32|2815.04|2802.04|2815.04|2802.04|2814.32|2801.32|34
1622752190000|2021-06-03 20:29:50|2815.23|2802.23|2815.08|2802.08|2815.23|2802.23|2814.24|2801.24|32
1622752200000|2021-06-03 20:30:00|2815.09|2802.09|2815.95|2802.95|2816.05|2803.05|2814.19|2801.19|34
1622752210000|2021-06-03 20:30:10|2815.98|2802.98|2815.9|2802.9|2815.99|2802.99|2815.88|2802.88|19
1622752220000|2021-06-03 20:30:20|2815.88|2802.88|2815.65|2802.65|2815.88|2802.88|2815.33|2802.33|24
1622752230000|2021-06-03 20:30:30|2815.63|2802.63|2815.68|2802.68|2815.68|2802.68|2815.49|2802.49|17
1622752240000|2021-06-03 20:30:40|2815.62|2802.62|2812.75|2799.75|2815.62|2802.62|2812.75|2799.75|30
1622752250000|2021-06-03 20:30:50|2812.22|2799.22|2812.86|2799.86|2812.91|2799.91|2811.76|2798.76|32
1622752260000|2021-06-03 20:31:00|2812.82|2799.82|2812.48|2799.48|2812.89|2799.89|2812.02|2799.02|31
1622752270000|2021-06-03 20:31:10|2812.28|2799.28|2810.65|2797.65|2812.28|2799.28|2810.37|2797.37|33
1622752280000|2021-06-03 20:31:20|2810.55|2797.55|2811.91|2798.91|2812.31|2799.31|2810.42|2797.42|24
1622752290000|2021-06-03 20:31:30|2811.9|2798.9|2812.83|2799.83|2813.3|2800.3|2811.88|2798.88|30
1622752300000|2021-06-03 20:31:40|2812.81|2799.81|2812.95|2799.95|2812.97|2799.97|2812.61|2799.61|34
1622752310000|2021-06-03 20:31:50|2813.1|2800.1|2814.52|2801.52|2814.63|2801.63|2812.82|2799.82|34
1622752320000|2021-06-03 20:32:00|2814.47|2801.47|2812.66|2799.66|2814.47|2801.47|2812.05|2799.05|34
1622752330000|2021-06-03 20:32:10|2812.56|2799.56|2812.93|2799.93|2812.95|2799.95|2812.52|2799.52|33
1622752340000|2021-06-03 20:32:20|2812.95|2799.95|2810.85|2797.85|2813.14|2800.14|2810.76|2797.76|29
1622752350000|2021-06-03 20:32:30|2810.89|2797.89|2809.25|2796.25|2810.89|2797.89|2809.25|2796.25|32
1622752360000|2021-06-03 20:32:40|2809.39|2796.39|2809.81|2796.81|2809.88|2796.88|2809.39|2796.39|14
1622752370000|2021-06-03 20:32:50|2809.91|2796.91|2810.44|2797.44|2810.52|2797.52|2809.61|2796.61|28
1622752380000|2021-06-03 20:33:00|2810.28|2797.28|2811.04|2798.04|2811.04|2798.04|2810.28|2797.28|30
1622752390000|2021-06-03 20:33:10|2810.99|2797.99|2810.22|2797.22|2812.05|2799.05|2810.22|2797.22|38
1622752400000|2021-06-03 20:33:20|2810.23|2797.23|2810.95|2797.95|2810.96|2797.96|2810.23|2797.23|26
1622752410000|2021-06-03 20:33:30|2810.72|2797.72|2808.06|2795.06|2810.72|2797.72|2808.06|2795.06|29
1622752420000|2021-06-03 20:33:40|2808.55|2795.55|2809.27|2796.27|2810.06|2797.06|2808.55|2795.55|29
1622752430000|2021-06-03 20:33:50|2809.26|2796.26|2809.15|2796.15|2809.29|2796.29|2808.52|2795.52|28
1622752440000|2021-06-03 20:34:00|2809.2|2796.2|2807.94|2794.94|2809.42|2796.42|2807.94|2794.94|35
1622752450000|2021-06-03 20:34:10|2807.91|2794.91|2806.33|2793.33|2807.91|2794.91|2806.33|2793.33|34
1622752460000|2021-06-03 20:34:20|2806.19|2793.19|2807.87|2794.87|2807.87|2794.87|2806.13|2793.13|32
1622752470000|2021-06-03 20:34:30|2808.31|2795.31|2808.32|2795.32|2808.46|2795.46|2807.83|2794.83|28
1622752480000|2021-06-03 20:34:40|2808.41|2795.41|2808.9|2795.9|2809.49|2796.49|2808.36|2795.36|31
1622752490000|2021-06-03 20:34:50|2809.09|2796.09|2808.8|2795.8|2809.09|2796.09|2808.75|2795.75|20
1622752500000|2021-06-03 20:35:00|2808.76|2795.76|2809.92|2796.92|2810.29|2797.29|2808.68|2795.68|23
1622752510000|2021-06-03 20:35:10|2809.98|2796.98|2809.93|2796.93|2810.29|2797.29|2809.81|2796.81|31
1622752520000|2021-06-03 20:35:20|2809.94|2796.94|2809.95|2796.95|2810.2|2797.2|2809.88|2796.88|32
1622752530000|2021-06-03 20:35:30|2809.93|2796.93|2809.91|2796.91|2809.95|2796.95|2809.87|2796.87|14
1622752540000|2021-06-03 20:35:40|2809.94|2796.94|2808.21|2795.21|2809.94|2796.94|2808.21|2795.21|19
1622752550000|2021-06-03 20:35:50|2808.22|2795.22|2808.3|2795.3|2808.47|2795.47|2808.13|2795.13|24
1622752560000|2021-06-03 20:36:00|2808.33|2795.33|2807.99|2794.99|2809.01|2796.01|2807.92|2794.92|32
1622752570000|2021-06-03 20:36:10|2808.07|2795.07|2808.19|2795.19|2808.51|2795.51|2808|2795|30
1622752580000|2021-06-03 20:36:20|2808.18|2795.18|2807.96|2794.96|2808.58|2795.58|2807.85|2794.85|26
1622752590000|2021-06-03 20:36:30|2807.93|2794.93|2808.2|2795.2|2808.84|2795.84|2807.93|2794.93|28
1622752600000|2021-06-03 20:36:40|2808.3|2795.3|2808.06|2795.06|2808.44|2795.44|2807.93|2794.93|24
1622752610000|2021-06-03 20:36:50|2808.03|2795.03|2808.65|2795.65|2808.74|2795.74|2808.03|2795.03|17
1622752620000|2021-06-03 20:37:00|2808.68|2795.68|2806.99|2793.99|2808.68|2795.68|2806.67|2793.67|28
1622752630000|2021-06-03 20:37:10|2806.69|2793.69|2807.26|2794.26|2808.32|2795.32|2806.69|2793.69|34
1622752640000|2021-06-03 20:37:20|2807.31|2794.31|2807.93|2794.93|2808.13|2795.13|2807.28|2794.28|36
1622752650000|2021-06-03 20:37:30|2807.92|2794.92|2807.39|2794.39|2807.92|2794.92|2807.39|2794.39|30
1622752660000|2021-06-03 20:37:40|2807.45|2794.45|2807.19|2794.19|2807.55|2794.55|2806.91|2793.91|28
1622752670000|2021-06-03 20:37:50|2807.2|2794.2|2807.85|2794.85|2807.85|2794.85|2806.93|2793.93|32
1622752680000|2021-06-03 20:38:00|2807.86|2794.86|2809.74|2796.74|2809.76|2796.76|2807.86|2794.86|35
1622752690000|2021-06-03 20:38:10|2809.59|2796.59|2809.02|2796.02|2810.33|2797.33|2809.02|2796.02|36
1622752700000|2021-06-03 20:38:20|2809|2796|2808.59|2795.59|2809.44|2796.44|2808.53|2795.53|32
1622752710000|2021-06-03 20:38:30|2808.63|2795.63|2808.11|2795.11|2808.68|2795.68|2807.73|2794.73|31
1622752720000|2021-06-03 20:38:40|2808.14|2795.14|2807.88|2794.88|2808.14|2795.14|2807.29|2794.29|35
1622752730000|2021-06-03 20:38:50|2807.81|2794.81|2807.68|2794.68|2807.95|2794.95|2807.33|2794.33|29
1622752740000|2021-06-03 20:39:00|2807.84|2794.84|2806.88|2793.88|2808.13|2795.13|2806.83|2793.83|31
1622752750000|2021-06-03 20:39:10|2806.9|2793.9|2805.78|2792.78|2806.9|2793.9|2805.73|2792.73|35
1622752760000|2021-06-03 20:39:20|2805.74|2792.74|2805.54|2792.54|2805.78|2792.78|2805.53|2792.53|25
1622752770000|2021-06-03 20:39:30|2805.77|2792.77|2807.37|2794.37|2807.46|2794.46|2805.77|2792.77|32
1622752780000|2021-06-03 20:39:40|2807.47|2794.47|2807.17|2794.17|2808.02|2795.02|2807.12|2794.12|30
1622752790000|2021-06-03 20:39:50|2807.05|2794.05|2806.44|2793.44|2807.05|2794.05|2806.28|2793.28|31
1622752800000|2021-06-03 20:40:00|2806.49|2793.49|2806.94|2793.94|2806.94|2793.94|2806.49|2793.49|35
1622752810000|2021-06-03 20:40:10|2806.82|2793.82|2808.51|2795.51|2808.51|2795.51|2806.79|2793.79|33
1622752820000|2021-06-03 20:40:20|2808.57|2795.57|2807.78|2794.78|2808.69|2795.69|2807.43|2794.43|31
1622752830000|2021-06-03 20:40:30|2807.84|2794.84|2807.3|2794.3|2807.88|2794.88|2807.13|2794.13|33
1622752840000|2021-06-03 20:40:40|2807.26|2794.26|2807.55|2794.55|2807.55|2794.55|2807.13|2794.13|30
1622752850000|2021-06-03 20:40:50|2807.58|2794.58|2807.4|2794.4|2807.59|2794.59|2807.31|2794.31|27
1622752860000|2021-06-03 20:41:00|2807.88|2794.88|2807.25|2794.25|2808.44|2795.44|2807.15|2794.15|37
1622752870000|2021-06-03 20:41:10|2807.29|2794.29|2806.01|2793.01|2807.3|2794.3|2806.01|2793.01|26
1622752880000|2021-06-03 20:41:20|2806.06|2793.06|2806.02|2793.02|2806.1|2793.1|2805.97|2792.97|23
1622752890000|2021-06-03 20:41:30|2806.03|2793.03|2806.91|2793.91|2806.92|2793.92|2805.89|2792.89|31
1622752900000|2021-06-03 20:41:40|2806.88|2793.88|2806.48|2793.48|2806.88|2793.88|2806.43|2793.43|35
1622752910000|2021-06-03 20:41:50|2806.52|2793.52|2807.85|2794.85|2807.85|2794.85|2806.49|2793.49|31
1622752920000|2021-06-03 20:42:00|2807.82|2794.82|2806.89|2793.89|2807.82|2794.82|2806.77|2793.77|31
1622752930000|2021-06-03 20:42:10|2806.88|2793.88|2805.75|2792.75|2806.88|2793.88|2805.71|2792.71|24
1622752940000|2021-06-03 20:42:20|2805.83|2792.83|2805.95|2792.95|2806.35|2793.35|2805.5|2792.5|35
1622752950000|2021-06-03 20:42:30|2806.09|2793.09|2807.18|2794.18|2807.72|2794.72|2805.48|2792.48|30
1622752960000|2021-06-03 20:42:40|2807.19|2794.19|2807.15|2794.15|2808.02|2795.02|2807.15|2794.15|36
1622752970000|2021-06-03 20:42:50|2807.1|2794.1|2808.92|2795.92|2809.16|2796.16|2807.1|2794.1|36
1622752980000|2021-06-03 20:43:00|2808.96|2795.96|2808.62|2795.62|2809.28|2796.28|2808.58|2795.58|33
1622752990000|2021-06-03 20:43:10|2808.61|2795.61|2807.23|2794.23|2808.61|2795.61|2806.75|2793.75|39
1622753000000|2021-06-03 20:43:20|2807.25|2794.25|2806.86|2793.86|2807.31|2794.31|2806.86|2793.86|25
1622753010000|2021-06-03 20:43:30|2806.79|2793.79|2808.03|2795.03|2808.03|2795.03|2806.23|2793.23|35
1622753020000|2021-06-03 20:43:40|2808.06|2795.06|2806.85|2793.85|2808.08|2795.08|2806.85|2793.85|38
1622753030000|2021-06-03 20:43:50|2806.98|2793.98|2807.4|2794.4|2807.41|2794.41|2806.98|2793.98|27
1622753040000|2021-06-03 20:44:00|2807.29|2794.29|2808.22|2795.22|2808.36|2795.36|2807.28|2794.28|32
1622753050000|2021-06-03 20:44:10|2808.23|2795.23|2808.14|2795.14|2808.49|2795.49|2807.77|2794.77|22
1622753060000|2021-06-03 20:44:20|2808.2|2795.2|2807.38|2794.38|2808.2|2795.2|2807.38|2794.38|37
1622753070000|2021-06-03 20:44:30|2807.44|2794.44|2807.78|2794.78|2807.96|2794.96|2807.43|2794.43|29
1622753080000|2021-06-03 20:44:40|2807.93|2794.93|2808.3|2795.3|2808.36|2795.36|2807.89|2794.89|23
1622753090000|2021-06-03 20:44:50|2808.34|2795.34|2809.09|2796.09|2809.33|2796.33|2808.3|2795.3|23
1622753100000|2021-06-03 20:45:00|2808.99|2795.99|2810.25|2797.25|2811.14|2798.14|2808.99|2795.99|37
1622753110000|2021-06-03 20:45:10|2810.31|2797.31|2809.74|2796.74|2810.5|2797.5|2809.74|2796.74|28
1622753120000|2021-06-03 20:45:20|2809.72|2796.72|2810.7|2797.7|2810.89|2797.89|2809.72|2796.72|29
1622753130000|2021-06-03 20:45:30|2810.71|2797.71|2811.69|2798.69|2811.7|2798.7|2810.65|2797.65|27
1622753140000|2021-06-03 20:45:40|2811.81|2798.81|2811.52|2798.52|2812.08|2799.08|2811.52|2798.52|28
1622753150000|2021-06-03 20:45:50|2811.5|2798.5|2811.78|2798.78|2811.84|2798.84|2811.5|2798.5|26
1622753160000|2021-06-03 20:46:00|2811.76|2798.76|2812.12|2799.12|2812.15|2799.15|2811.73|2798.73|26
1622753170000|2021-06-03 20:46:10|2812.15|2799.15|2812.49|2799.49|2812.49|2799.49|2812.15|2799.15|25
1622753180000|2021-06-03 20:46:20|2812.51|2799.51|2811.24|2798.24|2812.58|2799.58|2811.24|2798.24|32
1622753190000|2021-06-03 20:46:30|2811.23|2798.23|2811.46|2798.46|2811.89|2798.89|2811.23|2798.23|35
1622753200000|2021-06-03 20:46:40|2811.44|2798.44|2811.43|2798.43|2811.44|2798.44|2811.37|2798.37|12
1622753210000|2021-06-03 20:46:50|2811.46|2798.46|2810.84|2797.84|2811.49|2798.49|2810.8|2797.8|21
1622753220000|2021-06-03 20:47:00|2810.87|2797.87|2810.49|2797.49|2810.94|2797.94|2810.43|2797.43|19
1622753230000|2021-06-03 20:47:10|2810.42|2797.42|2810.56|2797.56|2811.12|2798.12|2810.42|2797.42|23
1622753240000|2021-06-03 20:47:20|2810.55|2797.55|2810.35|2797.35|2810.74|2797.74|2810.27|2797.27|14
1622753250000|2021-06-03 20:47:30|2810.16|2797.16|2809.75|2796.75|2810.48|2797.48|2809.65|2796.65|23
1622753260000|2021-06-03 20:47:40|2809.83|2796.83|2810.06|2797.06|2810.44|2797.44|2809.53|2796.53|24
1622753270000|2021-06-03 20:47:50|2809.88|2796.88|2809.36|2796.36|2809.96|2796.96|2809.36|2796.36|24
1622753280000|2021-06-03 20:48:00|2809.44|2796.44|2809.35|2796.35|2809.54|2796.54|2809.28|2796.28|21
1622753290000|2021-06-03 20:48:10|2809.37|2796.37|2810.2|2797.2|2810.2|2797.2|2809.33|2796.33|25
1622753300000|2021-06-03 20:48:20|2810.49|2797.49|2810.34|2797.34|2810.57|2797.57|2810.09|2797.09|24
1622753310000|2021-06-03 20:48:30|2810.36|2797.36|2810.5|2797.5|2810.58|2797.58|2810.3|2797.3|19
1622753320000|2021-06-03 20:48:40|2810.54|2797.54|2810.91|2797.91|2810.96|2797.96|2810.54|2797.54|23
1622753330000|2021-06-03 20:48:50|2810.93|2797.93|2810.78|2797.78|2810.93|2797.93|2810.72|2797.72|13
1622753340000|2021-06-03 20:49:00|2810.81|2797.81|2810.68|2797.68|2810.84|2797.84|2810.64|2797.64|12
1622753350000|2021-06-03 20:49:10|2810.67|2797.67|2809.59|2796.59|2810.67|2797.67|2809.59|2796.59|24
1622753360000|2021-06-03 20:49:20|2809.6|2796.6|2810.07|2797.07|2810.07|2797.07|2809.51|2796.51|17
1622753370000|2021-06-03 20:49:30|2810.05|2797.05|2810.62|2797.62|2810.7|2797.7|2810.05|2797.05|26
1622753380000|2021-06-03 20:49:40|2810.94|2797.94|2812.6|2799.6|2812.77|2799.77|2810.94|2797.94|32
1622753390000|2021-06-03 20:49:50|2812.59|2799.59|2812.8|2799.8|2812.9|2799.9|2812.45|2799.45|20
1622753400000|2021-06-03 20:50:00|2812.82|2799.82|2813.29|2800.29|2813.29|2800.29|2812.82|2799.82|12
1622753410000|2021-06-03 20:50:10|2813.31|2800.31|2813.61|2800.61|2813.7|2800.7|2813.28|2800.28|11
1622753420000|2021-06-03 20:50:20|2813.68|2800.68|2813.68|2800.68|2813.68|2800.68|2813.48|2800.48|8
1622753430000|2021-06-03 20:50:30|2813.45|2800.45|2813.87|2800.87|2813.88|2800.88|2813.28|2800.28|26
1622753440000|2021-06-03 20:50:40|2813.83|2800.83|2813.9|2800.9|2814.44|2801.44|2813.83|2800.83|8
1622753450000|2021-06-03 20:50:50|2814.06|2801.06|2814.85|2801.85|2814.9|2801.9|2813.96|2800.96|18
1622753460000|2021-06-03 20:51:00|2814.88|2801.88|2815.37|2802.37|2815.38|2802.38|2814.86|2801.86|21
1622753470000|2021-06-03 20:51:10|2815.48|2802.48|2815.98|2802.98|2816.1|2803.1|2815.32|2802.32|15
1622753480000|2021-06-03 20:51:20|2815.97|2802.97|2814.57|2801.57|2816.71|2803.71|2814.57|2801.57|29
1622753490000|2021-06-03 20:51:30|2814.48|2801.48|2815.79|2802.79|2815.82|2802.82|2814.33|2801.33|24
1622753500000|2021-06-03 20:51:40|2815.8|2802.8|2816.19|2803.19|2816.53|2803.53|2815.28|2802.28|24
1622753510000|2021-06-03 20:51:50|2816.16|2803.16|2816.56|2803.56|2816.56|2803.56|2816.07|2803.07|28
1622753520000|2021-06-03 20:52:00|2816.59|2803.59|2815.81|2802.81|2817.25|2804.25|2815.69|2802.69|33
1622753530000|2021-06-03 20:52:10|2815.85|2802.85|2815.84|2802.84|2815.92|2802.92|2815.8|2802.8|18
1622753540000|2021-06-03 20:52:20|2815.95|2802.95|2816.53|2803.53|2816.63|2803.63|2815.95|2802.95|25
1622753550000|2021-06-03 20:52:30|2816.61|2803.61|2817.84|2804.84|2817.84|2804.84|2816.57|2803.57|23
1622753560000|2021-06-03 20:52:40|2817.74|2804.74|2818.47|2805.47|2819.08|2806.08|2817.74|2804.74|29
1622753570000|2021-06-03 20:52:50|2818.66|2805.66|2819.65|2806.65|2819.66|2806.66|2818.66|2805.66|29
1622753580000|2021-06-03 20:53:00|2819.71|2806.71|2820.4|2807.4|2820.4|2807.4|2819.71|2806.71|20
1622753590000|2021-06-03 20:53:10|2820.45|2807.45|2820.64|2807.64|2822.1|2809.1|2820.25|2807.25|27
1622753600000|2021-06-03 20:53:20|2820.68|2807.68|2820.46|2807.46|2820.86|2807.86|2820.38|2807.38|29
1622753610000|2021-06-03 20:53:30|2820.41|2807.41|2817.2|2804.2|2820.58|2807.58|2817.2|2804.2|30
1622753620000|2021-06-03 20:53:40|2816.92|2803.92|2818.2|2805.2|2818.28|2805.28|2816.6|2803.6|27
1622753630000|2021-06-03 20:53:50|2817.99|2804.99|2818.35|2805.35|2818.35|2805.35|2817.85|2804.85|22
1622753640000|2021-06-03 20:54:00|2818.47|2805.47|2819.2|2806.2|2820.11|2807.11|2818.47|2805.47|31
1622753650000|2021-06-03 20:54:10|2819.21|2806.21|2818.87|2805.87|2820.31|2807.31|2818.87|2805.87|32
1622753660000|2021-06-03 20:54:20|2818.84|2805.84|2818.62|2805.62|2819.07|2806.07|2818.41|2805.41|35
1622753670000|2021-06-03 20:54:30|2818.6|2805.6|2819.22|2806.22|2819.32|2806.32|2818.45|2805.45|20
1622753680000|2021-06-03 20:54:40|2819.27|2806.27|2819.93|2806.93|2820.09|2807.09|2819.14|2806.14|28
1622753690000|2021-06-03 20:54:50|2820.04|2807.04|2819.17|2806.17|2820.04|2807.04|2819.17|2806.17|26
1622753700000|2021-06-03 20:55:00|2819.22|2806.22|2819.69|2806.69|2819.85|2806.85|2818.98|2805.98|33
1622753710000|2021-06-03 20:55:10|2819.91|2806.91|2820.04|2807.04|2820.04|2807.04|2819.77|2806.77|16
1622753720000|2021-06-03 20:55:20|2819.93|2806.93|2820.3|2807.3|2820.3|2807.3|2819.92|2806.92|16
1622753730000|2021-06-03 20:55:30|2820.26|2807.26|2819.7|2806.7|2820.29|2807.29|2819.7|2806.7|20
1622753740000|2021-06-03 20:55:40|2819.69|2806.69|2820.1|2807.1|2820.1|2807.1|2819.42|2806.42|28
1622753750000|2021-06-03 20:55:50|2820.12|2807.12|2820.44|2807.44|2820.81|2807.81|2820.12|2807.12|25
1622753760000|2021-06-03 20:56:00|2820.76|2807.76|2821.04|2808.04|2821.65|2808.65|2819.79|2806.79|38
1622753770000|2021-06-03 20:56:10|2821.32|2808.32|2822.57|2809.57|2822.66|2809.66|2821.27|2808.27|27
1622753780000|2021-06-03 20:56:20|2822.65|2809.65|2823.09|2810.09|2823.49|2810.49|2822.63|2809.63|23
1622753790000|2021-06-03 20:56:30|2822.97|2809.97|2824.5|2811.5|2824.89|2811.89|2822.96|2809.96|30
1622753800000|2021-06-03 20:56:40|2824.74|2811.74|2825.46|2812.46|2825.49|2812.49|2823.64|2810.64|25
1622753810000|2021-06-03 20:56:50|2825.51|2812.51|2825.78|2812.78|2825.78|2812.78|2825.48|2812.48|23
1622753820000|2021-06-03 20:57:00|2825.79|2812.79|2825.98|2812.98|2826.03|2813.03|2825.56|2812.56|27
1622753830000|2021-06-03 20:57:10|2825.96|2812.96|2825.97|2812.97|2826.12|2813.12|2825.91|2812.91|31
1622753840000|2021-06-03 20:57:20|2825.99|2812.99|2826.43|2813.43|2826.55|2813.55|2825.99|2812.99|21
1622753850000|2021-06-03 20:57:30|2826.48|2813.48|2827.68|2814.68|2827.84|2814.84|2826.43|2813.43|27
1622753860000|2021-06-03 20:57:40|2827.88|2814.88|2829.21|2816.21|2829.69|2816.69|2827.71|2814.71|32
1622753870000|2021-06-03 20:57:50|2829.23|2816.23|2829.3|2816.3|2829.38|2816.38|2829.05|2816.05|29
1622753880000|2021-06-03 20:58:00|2829.31|2816.31|2827.06|2814.06|2829.42|2816.42|2827.06|2814.06|33
1622753890000|2021-06-03 20:58:10|2826.83|2813.83|2826.36|2813.36|2828.17|2815.17|2826.36|2813.36|32
1622753900000|2021-06-03 20:58:20|2826.22|2813.22|2825.54|2812.54|2826.25|2813.25|2825.15|2812.15|33
1622753910000|2021-06-03 20:58:30|2825.63|2812.63|2825.95|2812.95|2826.19|2813.19|2825.17|2812.17|28
1622753920000|2021-06-03 20:58:40|2826.03|2813.03|2826.89|2813.89|2827.28|2814.28|2825.9|2812.9|37
1622753930000|2021-06-03 20:58:50|2826.92|2813.92|2827.58|2814.58|2827.88|2814.88|2826.88|2813.88|34
1622753940000|2021-06-03 20:59:00|2827.26|2814.26|2827.34|2814.34|2827.42|2814.42|2826.58|2813.58|31
1622753950000|2021-06-03 20:59:10|2827.23|2814.23|2828.06|2815.06|2828.34|2815.34|2827.1|2814.1|28
1622753960000|2021-06-03 20:59:20|2828|2815|2828.65|2815.65|2828.76|2815.76|2827.91|2814.91|30
1622753970000|2021-06-03 20:59:30|2828.66|2815.66|2828.8|2815.8|2829.12|2816.12|2828.61|2815.61|29
1622753980000|2021-06-03 20:59:40|2828.75|2815.75|2828.87|2815.87|2828.87|2815.87|2828.73|2815.73|17
1622753990000|2021-06-03 20:59:50|2828.86|2815.86|2828.82|2815.82|2828.88|2815.88|2828.82|2815.82|9
1622754000000|2021-06-03 21:00:00|2828.83|2815.83|2826.51|2813.51|2828.86|2815.86|2826.51|2813.51|35
1622754010000|2021-06-03 21:00:10|2826.22|2813.22|2826.43|2813.43|2826.43|2813.43|2826.05|2813.05|28
1622754020000|2021-06-03 21:00:20|2826.41|2813.41|2825.91|2812.91|2826.41|2813.41|2825.8|2812.8|26
1622754030000|2021-06-03 21:00:30|2825.9|2812.9|2825.27|2812.27|2826.2|2813.2|2825.26|2812.26|28
1622754040000|2021-06-03 21:00:40|2825.24|2812.24|2824.02|2811.02|2825.24|2812.24|2823.93|2810.93|28
1622754050000|2021-06-03 21:00:50|2824.05|2811.05|2823.8|2810.8|2824.05|2811.05|2823.54|2810.54|27
1622754060000|2021-06-03 21:01:00|2823.81|2810.81|2822.82|2809.82|2823.82|2810.82|2822.63|2809.63|32
1622754070000|2021-06-03 21:01:10|2822.81|2809.81|2822.73|2809.73|2822.82|2809.82|2822.46|2809.46|17
1622754080000|2021-06-03 21:01:20|2822.5|2809.5|2823.25|2810.25|2823.25|2810.25|2822.5|2809.5|7
1622754090000|2021-06-03 21:01:30|2823.31|2810.31|2821.62|2808.62|2823.92|2810.92|2821.59|2808.59|40
1622754100000|2021-06-03 21:01:40|2821.61|2808.61|2821.38|2808.38|2821.61|2808.61|2821.36|2808.36|17
1622754110000|2021-06-03 21:01:50|2821.3|2808.3|2820.6|2807.6|2821.3|2808.3|2820.15|2807.15|32
1622754120000|2021-06-03 21:02:00|2820.74|2807.74|2819.89|2806.89|2820.76|2807.76|2819.89|2806.89|32
1622754130000|2021-06-03 21:02:10|2819.87|2806.87|2820.16|2807.16|2820.16|2807.16|2819.86|2806.86|12
1622754140000|2021-06-03 21:02:20|2820.2|2807.2|2821.4|2808.4|2821.48|2808.48|2820.2|2807.2|16
1622754150000|2021-06-03 21:02:30|2821.48|2808.48|2822.98|2809.98|2822.98|2809.98|2821.48|2808.48|30
1622754160000|2021-06-03 21:02:40|2822.94|2809.94|2822.89|2809.89|2822.97|2809.97|2822.38|2809.38|37
1622754170000|2021-06-03 21:02:50|2822.87|2809.87|2823.68|2810.68|2824.17|2811.17|2822.87|2809.87|27
1622754180000|2021-06-03 21:03:00|2824.17|2811.17|2824.23|2811.23|2824.42|2811.42|2824.14|2811.14|30
1622754190000|2021-06-03 21:03:10|2824.18|2811.18|2823.69|2810.69|2824.53|2811.53|2823.68|2810.68|32
1622754200000|2021-06-03 21:03:20|2823.81|2810.81|2824.09|2811.09|2824.11|2811.11|2823.78|2810.78|25
1622754210000|2021-06-03 21:03:30|2824.08|2811.08|2827.82|2814.82|2827.82|2814.82|2823.97|2810.97|37
1622754220000|2021-06-03 21:03:40|2827.8|2814.8|2831.64|2818.64|2831.64|2818.64|2827.76|2814.76|38
1622754230000|2021-06-03 21:03:50|2831.72|2818.72|2829.22|2816.22|2831.76|2818.76|2829.22|2816.22|38
1622754240000|2021-06-03 21:04:00|2829.24|2816.24|2826.79|2813.79|2829.24|2816.24|2826.14|2813.14|38
1622754250000|2021-06-03 21:04:10|2826.81|2813.81|2830.22|2817.22|2830.33|2817.33|2826.81|2813.81|38
1622754260000|2021-06-03 21:04:20|2830.11|2817.11|2832.57|2819.57|2832.83|2819.83|2829.82|2816.82|38
1622754270000|2021-06-03 21:04:30|2832.61|2819.61|2832.01|2819.01|2833.15|2820.15|2831.95|2818.95|37
1622754280000|2021-06-03 21:04:40|2832.02|2819.02|2832.8|2819.8|2833.34|2820.34|2832.02|2819.02|37
1622754290000|2021-06-03 21:04:50|2832.28|2819.28|2835.1|2822.1|2835.24|2822.24|2832.28|2819.28|35
1622754300000|2021-06-03 21:05:00|2835.11|2822.11|2835.03|2822.03|2835.67|2822.67|2835.03|2822.03|37
1622754310000|2021-06-03 21:05:10|2835.15|2822.15|2839.02|2826.02|2839.18|2826.18|2835.15|2822.15|35
1622754320000|2021-06-03 21:05:20|2839.03|2826.03|2844.52|2831.52|2844.52|2831.52|2839.03|2826.03|39
1622754330000|2021-06-03 21:05:30|2844.53|2831.53|2841.58|2828.58|2844.68|2831.68|2840.47|2827.47|38
1622754340000|2021-06-03 21:05:40|2841.28|2828.28|2840.88|2827.88|2841.78|2828.78|2840.88|2827.88|34
1622754350000|2021-06-03 21:05:50|2840.73|2827.73|2841.2|2828.2|2841.2|2828.2|2839.45|2826.45|32
1622754360000|2021-06-03 21:06:00|2841.51|2828.51|2843.75|2830.75|2843.81|2830.81|2841.14|2828.14|35
1622754370000|2021-06-03 21:06:10|2843.79|2830.79|2842.58|2829.58|2844.57|2831.57|2841.85|2828.85|31
1622754380000|2021-06-03 21:06:20|2842.87|2829.87|2842.78|2829.78|2843.15|2830.15|2841.83|2828.83|38
1622754390000|2021-06-03 21:06:30|2842.65|2829.65|2845.11|2832.11|2845.11|2832.11|2842.63|2829.63|37
1622754400000|2021-06-03 21:06:40|2845.09|2832.09|2844.7|2831.7|2845.15|2832.15|2844.27|2831.27|34
1622754410000|2021-06-03 21:06:50|2844.69|2831.69|2842.72|2829.72|2844.69|2831.69|2842.72|2829.72|29
1622754420000|2021-06-03 21:07:00|2842.52|2829.52|2841.94|2828.94|2842.99|2829.99|2841.86|2828.86|17
1622754430000|2021-06-03 21:07:10|2841.99|2828.99|2844.01|2831.01|2844.3|2831.3|2841.99|2828.99|36
1622754440000|2021-06-03 21:07:20|2844.02|2831.02|2845.14|2832.14|2845.19|2832.19|2843.93|2830.93|31
1622754450000|2021-06-03 21:07:30|2845.21|2832.21|2844.78|2831.78|2845.72|2832.72|2844.77|2831.77|37
1622754460000|2021-06-03 21:07:40|2844.94|2831.94|2846.49|2833.49|2846.49|2833.49|2844.64|2831.64|36
1622754470000|2021-06-03 21:07:50|2846.52|2833.52|2847.18|2834.18|2847.54|2834.54|2846.52|2833.52|34
1622754480000|2021-06-03 21:08:00|2847.2|2834.2|2846.69|2833.69|2847.52|2834.52|2846.69|2833.69|27
1622754490000|2021-06-03 21:08:10|2846.62|2833.62|2848.96|2835.96|2849.08|2836.08|2846.34|2833.34|29
1622754500000|2021-06-03 21:08:20|2848.95|2835.95|2852.53|2839.53|2853.35|2840.35|2848.91|2835.91|37
1622754510000|2021-06-03 21:08:30|2852.54|2839.54|2849.53|2836.53|2852.84|2839.84|2848.74|2835.74|35
1622754520000|2021-06-03 21:08:40|2849.65|2836.65|2852.07|2839.07|2852.07|2839.07|2849.09|2836.09|39
1622754530000|2021-06-03 21:08:50|2852.09|2839.09|2851.6|2838.6|2852.33|2839.33|2850.4|2837.4|36
1622754540000|2021-06-03 21:09:00|2851.64|2838.64|2849.17|2836.17|2851.65|2838.65|2849.17|2836.17|34
1622754550000|2021-06-03 21:09:10|2849.14|2836.14|2848.38|2835.38|2849.14|2836.14|2847.85|2834.85|37
1622754560000|2021-06-03 21:09:20|2848.4|2835.4|2848.6|2835.6|2848.73|2835.73|2847.96|2834.96|31
1622754570000|2021-06-03 21:09:30|2848.7|2835.7|2848.3|2835.3|2849.12|2836.12|2848.06|2835.06|34
1622754580000|2021-06-03 21:09:40|2848.29|2835.29|2848.95|2835.95|2848.95|2835.95|2848.23|2835.23|35
1622754590000|2021-06-03 21:09:50|2848.91|2835.91|2849.65|2836.65|2850.67|2837.67|2848.89|2835.89|35
1622754600000|2021-06-03 21:10:00|2849.59|2836.59|2847.27|2834.27|2849.59|2836.59|2847.27|2834.27|36
1622754610000|2021-06-03 21:10:10|2847.06|2834.06|2845.4|2832.4|2847.21|2834.21|2845.4|2832.4|34
1622754620000|2021-06-03 21:10:20|2844.9|2831.9|2844.39|2831.39|2845.48|2832.48|2844.39|2831.39|35
1622754630000|2021-06-03 21:10:30|2844.34|2831.34|2843.19|2830.19|2844.57|2831.57|2843.19|2830.19|37
1622754640000|2021-06-03 21:10:40|2842.97|2829.97|2845.26|2832.26|2845.26|2832.26|2842.06|2829.06|36
1622754650000|2021-06-03 21:10:50|2845.38|2832.38|2844.24|2831.24|2845.99|2832.99|2844.24|2831.24|35
1622754660000|2021-06-03 21:11:00|2844.44|2831.44|2845.82|2832.82|2845.91|2832.91|2844.11|2831.11|35
1622754670000|2021-06-03 21:11:10|2845.8|2832.8|2845.93|2832.93|2846.22|2833.22|2845.78|2832.78|28
1622754680000|2021-06-03 21:11:20|2845.89|2832.89|2845.15|2832.15|2845.96|2832.96|2844.7|2831.7|34
1622754690000|2021-06-03 21:11:30|2845.03|2832.03|2845.19|2832.19|2845.19|2832.19|2844.57|2831.57|33
1622754700000|2021-06-03 21:11:40|2845.16|2832.16|2845.96|2832.96|2846.05|2833.05|2845.16|2832.16|30
1622754710000|2021-06-03 21:11:50|2846.04|2833.04|2847.67|2834.67|2847.67|2834.67|2846.04|2833.04|33
1622754720000|2021-06-03 21:12:00|2847.6|2834.6|2846.63|2833.63|2847.64|2834.64|2846.63|2833.63|27
1622754730000|2021-06-03 21:12:10|2846.54|2833.54|2844.32|2831.32|2846.54|2833.54|2844.32|2831.32|30
1622754740000|2021-06-03 21:12:20|2844.27|2831.27|2842.83|2829.83|2844.29|2831.29|2842.75|2829.75|37
1622754750000|2021-06-03 21:12:30|2842.84|2829.84|2844.23|2831.23|2844.24|2831.24|2842.81|2829.81|40
1622754760000|2021-06-03 21:12:40|2844.32|2831.32|2843.57|2830.57|2844.35|2831.35|2843.38|2830.38|33
1622754770000|2021-06-03 21:12:50|2843.55|2830.55|2844.74|2831.74|2844.77|2831.77|2843.34|2830.34|37
1622754780000|2021-06-03 21:13:00|2844.72|2831.72|2843.18|2830.18|2844.75|2831.75|2843.15|2830.15|33
1622754790000|2021-06-03 21:13:10|2843.14|2830.14|2844.76|2831.76|2844.76|2831.76|2843.14|2830.14|29
1622754800000|2021-06-03 21:13:20|2844.77|2831.77|2843.92|2830.92|2845.43|2832.43|2843.92|2830.92|32
1622754810000|2021-06-03 21:13:30|2843.93|2830.93|2843.31|2830.31|2844.09|2831.09|2843.27|2830.27|30
1622754820000|2021-06-03 21:13:40|2843.28|2830.28|2843.52|2830.52|2843.57|2830.57|2843.2|2830.2|26
1622754830000|2021-06-03 21:13:50|2843.55|2830.55|2842.99|2829.99|2843.55|2830.55|2842.99|2829.99|24
1622754840000|2021-06-03 21:14:00|2843.03|2830.03|2843.4|2830.4|2843.56|2830.56|2843.03|2830.03|23
1622754850000|2021-06-03 21:14:10|2843.41|2830.41|2843.36|2830.36|2843.47|2830.47|2843.29|2830.29|22
1622754860000|2021-06-03 21:14:20|2843.37|2830.37|2843.22|2830.22|2843.43|2830.43|2842.74|2829.74|32
1622754870000|2021-06-03 21:14:30|2843.19|2830.19|2842.63|2829.63|2843.19|2830.19|2842.61|2829.61|28
1622754880000|2021-06-03 21:14:40|2842.67|2829.67|2841.35|2828.35|2842.67|2829.67|2841.35|2828.35|31
1622754890000|2021-06-03 21:14:50|2841.39|2828.39|2841.74|2828.74|2841.74|2828.74|2841.26|2828.26|26
1622754900000|2021-06-03 21:15:00|2841.75|2828.75|2841.94|2828.94|2842.11|2829.11|2841.58|2828.58|34
1622754910000|2021-06-03 21:15:10|2841.93|2828.93|2842.44|2829.44|2842.46|2829.46|2841.56|2828.56|34
1622754920000|2021-06-03 21:15:20|2842.45|2829.45|2843.78|2830.78|2843.93|2830.93|2842.39|2829.39|30
1622754930000|2021-06-03 21:15:30|2843.81|2830.81|2844.03|2831.03|2844.03|2831.03|2843.8|2830.8|32
1622754940000|2021-06-03 21:15:40|2844|2831|2844.9|2831.9|2844.9|2831.9|2843.84|2830.84|29
1622754950000|2021-06-03 21:15:50|2844.89|2831.89|2845.88|2832.88|2845.88|2832.88|2844.86|2831.86|28
1622754960000|2021-06-03 21:16:00|2845.87|2832.87|2844.66|2831.66|2846.14|2833.14|2844.66|2831.66|32
1622754970000|2021-06-03 21:16:10|2844.47|2831.47|2844.11|2831.11|2844.48|2831.48|2844.1|2831.1|25
1622754980000|2021-06-03 21:16:20|2844.1|2831.1|2843.99|2830.99|2844.13|2831.13|2843.91|2830.91|27
1622754990000|2021-06-03 21:16:30|2844.1|2831.1|2843.6|2830.6|2844.1|2831.1|2843.6|2830.6|30
1622755000000|2021-06-03 21:16:40|2843.63|2830.63|2842.88|2829.88|2843.63|2830.63|2842.54|2829.54|27
1622755010000|2021-06-03 21:16:50|2842.85|2829.85|2842.53|2829.53|2842.95|2829.95|2842.53|2829.53|28
1622755020000|2021-06-03 21:17:00|2842.47|2829.47|2843.31|2830.31|2843.54|2830.54|2842.39|2829.39|30
1622755030000|2021-06-03 21:17:10|2843.28|2830.28|2843.6|2830.6|2843.84|2830.84|2843.28|2830.28|20
1622755040000|2021-06-03 21:17:20|2843.54|2830.54|2843.74|2830.74|2843.74|2830.74|2843.36|2830.36|22
1622755050000|2021-06-03 21:17:30|2843.73|2830.73|2842.77|2829.77|2843.82|2830.82|2842.02|2829.02|33
1622755060000|2021-06-03 21:17:40|2842.78|2829.78|2842.7|2829.7|2842.78|2829.78|2842.64|2829.64|28
1622755070000|2021-06-03 21:17:50|2842.63|2829.63|2842.36|2829.36|2842.63|2829.63|2842.31|2829.31|25
1622755080000|2021-06-03 21:18:00|2842.38|2829.38|2842.31|2829.31|2842.38|2829.38|2842.31|2829.31|15
1622755090000|2021-06-03 21:18:10|2842.32|2829.32|2842.23|2829.23|2842.32|2829.32|2842.23|2829.23|13
1622755100000|2021-06-03 21:18:20|2842.11|2829.11|2842.85|2829.85|2842.89|2829.89|2842.1|2829.1|11
1622755110000|2021-06-03 21:18:30|2842.82|2829.82|2841.35|2828.35|2842.85|2829.85|2841.35|2828.35|27
1622755120000|2021-06-03 21:18:40|2841.28|2828.28|2840.82|2827.82|2841.4|2828.4|2840.82|2827.82|30
1622755130000|2021-06-03 21:18:50|2840.72|2827.72|2840.7|2827.7|2841.68|2828.68|2840.29|2827.29|27
1622755140000|2021-06-03 21:19:00|2840.76|2827.76|2841.83|2828.83|2841.83|2828.83|2840.37|2827.37|25
1622755150000|2021-06-03 21:19:10|2841.8|2828.8|2841.46|2828.46|2841.8|2828.8|2841.46|2828.46|29
1622755160000|2021-06-03 21:19:20|2841.67|2828.67|2841.44|2828.44|2841.69|2828.69|2841.4|2828.4|32
1622755170000|2021-06-03 21:19:30|2841.47|2828.47|2842.7|2829.7|2842.7|2829.7|2841.42|2828.42|25
1622755180000|2021-06-03 21:19:40|2842.83|2829.83|2842.79|2829.79|2842.88|2829.88|2842.77|2829.77|25
1622755190000|2021-06-03 21:19:50|2842.78|2829.78|2843.06|2830.06|2843.13|2830.13|2842.75|2829.75|26
1622755200000|2021-06-03 21:20:00|2843.09|2830.09|2842.85|2829.85|2843.09|2830.09|2842.79|2829.79|30
1622755210000|2021-06-03 21:20:10|2842.91|2829.91|2842.33|2829.33|2842.99|2829.99|2842.32|2829.32|29
1622755220000|2021-06-03 21:20:20|2842.35|2829.35|2842.64|2829.64|2842.64|2829.64|2842.29|2829.29|20
1622755230000|2021-06-03 21:20:30|2842.66|2829.66|2843.04|2830.04|2843.08|2830.08|2842.66|2829.66|24
1622755240000|2021-06-03 21:20:40|2843.03|2830.03|2844.27|2831.27|2844.27|2831.27|2842.87|2829.87|23
1622755250000|2021-06-03 21:20:50|2844.26|2831.26|2845.76|2832.76|2845.76|2832.76|2844.26|2831.26|26
1622755260000|2021-06-03 21:21:00|2845.77|2832.77|2846.48|2833.48|2846.7|2833.7|2845.75|2832.75|29
1622755270000|2021-06-03 21:21:10|2846.34|2833.34|2844.48|2831.48|2846.38|2833.38|2844.48|2831.48|25
1622755280000|2021-06-03 21:21:20|2844.38|2831.38|2843.8|2830.8|2844.61|2831.61|2843.79|2830.79|25
1622755290000|2021-06-03 21:21:30|2843.77|2830.77|2844.49|2831.49|2844.49|2831.49|2843.75|2830.75|25
1622755300000|2021-06-03 21:21:40|2844.59|2831.59|2842.9|2829.9|2844.59|2831.59|2842.87|2829.87|22
1622755310000|2021-06-03 21:21:50|2842.81|2829.81|2842.19|2829.19|2842.81|2829.81|2842.12|2829.12|20
1622755320000|2021-06-03 21:22:00|2842.27|2829.27|2842.56|2829.56|2842.72|2829.72|2842.17|2829.17|19
1622755330000|2021-06-03 21:22:10|2842.54|2829.54|2842.64|2829.64|2842.76|2829.76|2842.41|2829.41|18
1622755340000|2021-06-03 21:22:20|2842.61|2829.61|2841.75|2828.75|2842.61|2829.61|2841.75|2828.75|17
1622755350000|2021-06-03 21:22:30|2841.81|2828.81|2841.53|2828.53|2842.01|2829.01|2841.47|2828.47|20
1622755360000|2021-06-03 21:22:40|2841.36|2828.36|2840.95|2827.95|2841.47|2828.47|2840.95|2827.95|23
1622755370000|2021-06-03 21:22:50|2840.68|2827.68|2839.93|2826.93|2840.68|2827.68|2839.4|2826.4|28
1622755380000|2021-06-03 21:23:00|2839.94|2826.94|2839.1|2826.1|2840.14|2827.14|2839.1|2826.1|24
1622755390000|2021-06-03 21:23:10|2839.2|2826.2|2837.6|2824.6|2839.2|2826.2|2837.54|2824.54|22
1622755400000|2021-06-03 21:23:20|2837.68|2824.68|2837.41|2824.41|2837.71|2824.71|2837.3|2824.3|29
1622755410000|2021-06-03 21:23:30|2837.18|2824.18|2837.06|2824.06|2837.18|2824.18|2836.01|2823.01|36
1622755420000|2021-06-03 21:23:40|2837.15|2824.15|2838.21|2825.21|2838.21|2825.21|2837.14|2824.14|33
1622755430000|2021-06-03 21:23:50|2838.35|2825.35|2838.47|2825.47|2838.75|2825.75|2838.2|2825.2|29
1622755440000|2021-06-03 21:24:00|2838.56|2825.56|2838.44|2825.44|2838.59|2825.59|2838.43|2825.43|24
1622755450000|2021-06-03 21:24:10|2838.46|2825.46|2840.03|2827.03|2840.04|2827.04|2838.46|2825.46|28
1622755460000|2021-06-03 21:24:20|2840.13|2827.13|2839.88|2826.88|2840.18|2827.18|2839.88|2826.88|26
1622755470000|2021-06-03 21:24:30|2839.87|2826.87|2838.8|2825.8|2839.88|2826.88|2838.78|2825.78|28
1622755480000|2021-06-03 21:24:40|2838.82|2825.82|2838.02|2825.02|2838.86|2825.86|2838.02|2825.02|24
1622755490000|2021-06-03 21:24:50|2837.91|2824.91|2837.38|2824.38|2837.93|2824.93|2837.38|2824.38|27
1622755500000|2021-06-03 21:25:00|2837.34|2824.34|2836.57|2823.57|2837.34|2824.34|2836.11|2823.11|28
1622755510000|2021-06-03 21:25:10|2836.48|2823.48|2835.73|2822.73|2836.63|2823.63|2835.54|2822.54|29
1622755520000|2021-06-03 21:25:20|2835.65|2822.65|2834.53|2821.53|2835.73|2822.73|2834.53|2821.53|25
1622755530000|2021-06-03 21:25:30|2834.56|2821.56|2834.26|2821.26|2834.56|2821.56|2834.12|2821.12|22
1622755540000|2021-06-03 21:25:40|2834.3|2821.3|2834.3|2821.3|2834.32|2821.32|2834.27|2821.27|7
1622755550000|2021-06-03 21:25:50|2834.27|2821.27|2833.67|2820.67|2834.29|2821.29|2833.67|2820.67|17
1622755560000|2021-06-03 21:26:00|2833.72|2820.72|2831.47|2818.47|2833.94|2820.94|2830.65|2817.65|31
1622755570000|2021-06-03 21:26:10|2831.55|2818.55|2831.58|2818.58|2831.64|2818.64|2831.48|2818.48|20
1622755580000|2021-06-03 21:26:20|2831.72|2818.72|2832.46|2819.46|2832.46|2819.46|2831.68|2818.68|27
1622755590000|2021-06-03 21:26:30|2832.51|2819.51|2834.21|2821.21|2834.21|2821.21|2832.51|2819.51|33
1622755600000|2021-06-03 21:26:40|2834.16|2821.16|2834.32|2821.32|2834.6|2821.6|2834.02|2821.02|21
1622755610000|2021-06-03 21:26:50|2834.31|2821.31|2834.36|2821.36|2834.61|2821.61|2834.31|2821.31|17
1622755620000|2021-06-03 21:27:00|2834.27|2821.27|2834.13|2821.13|2834.28|2821.28|2834.13|2821.13|7
1622755630000|2021-06-03 21:27:10|2834.23|2821.23|2835.77|2822.77|2835.79|2822.79|2834.23|2821.23|18
1622755640000|2021-06-03 21:27:20|2835.79|2822.79|2835.53|2822.53|2835.82|2822.82|2835.53|2822.53|12
1622755650000|2021-06-03 21:27:30|2835.54|2822.54|2835.53|2822.53|2835.54|2822.54|2835.53|2822.53|2
1622755660000|2021-06-03 21:27:40|2835.54|2822.54|2835.97|2822.97|2835.97|2822.97|2835.51|2822.51|14
1622755670000|2021-06-03 21:27:50|2835.98|2822.98|2836.67|2823.67|2836.67|2823.67|2835.82|2822.82|21
1622755680000|2021-06-03 21:28:00|2836.51|2823.51|2837.11|2824.11|2837.2|2824.2|2835.95|2822.95|17
1622755690000|2021-06-03 21:28:10|2837.15|2824.15|2837.89|2824.89|2837.89|2824.89|2837.09|2824.09|23
1622755700000|2021-06-03 21:28:20|2837.82|2824.82|2837.79|2824.79|2837.91|2824.91|2837.71|2824.71|27
1622755710000|2021-06-03 21:28:30|2837.66|2824.66|2836.68|2823.68|2837.66|2824.66|2836.68|2823.68|31
1622755720000|2021-06-03 21:28:40|2836.67|2823.67|2835.55|2822.55|2836.69|2823.69|2835.55|2822.55|27
1622755730000|2021-06-03 21:28:50|2835.51|2822.51|2835.67|2822.67|2835.67|2822.67|2835.5|2822.5|29
1622755740000|2021-06-03 21:29:00|2835.54|2822.54|2834.2|2821.2|2835.54|2822.54|2834.2|2821.2|34
1622755750000|2021-06-03 21:29:10|2834.23|2821.23|2833.72|2820.72|2834.23|2821.23|2833.59|2820.59|35
1622755760000|2021-06-03 21:29:20|2833.74|2820.74|2833.44|2820.44|2833.88|2820.88|2833.38|2820.38|27
1622755770000|2021-06-03 21:29:30|2833.4|2820.4|2832.8|2819.8|2833.6|2820.6|2832.8|2819.8|31
1622755780000|2021-06-03 21:29:40|2832.75|2819.75|2832.51|2819.51|2833.02|2820.02|2832.41|2819.41|22
1622755790000|2021-06-03 21:29:50|2832.35|2819.35|2832.4|2819.4|2832.58|2819.58|2832.35|2819.35|24
1622755800000|2021-06-03 21:30:00|2832.41|2819.41|2832.15|2819.15|2832.78|2819.78|2832.14|2819.14|27
1622755810000|2021-06-03 21:30:10|2832.14|2819.14|2832.3|2819.3|2832.3|2819.3|2832.12|2819.12|25
1622755820000|2021-06-03 21:30:20|2832.28|2819.28|2832.4|2819.4|2832.4|2819.4|2832.28|2819.28|24
1622755830000|2021-06-03 21:30:30|2832.45|2819.45|2832.37|2819.37|2832.45|2819.45|2832.3|2819.3|15
1622755840000|2021-06-03 21:30:40|2832.39|2819.39|2832.25|2819.25|2832.44|2819.44|2832.25|2819.25|20
1622755850000|2021-06-03 21:30:50|2832.31|2819.31|2832.18|2819.18|2832.31|2819.31|2832.1|2819.1|20
1622755860000|2021-06-03 21:31:00|2832.16|2819.16|2832.03|2819.03|2832.2|2819.2|2832.02|2819.02|25
1622755870000|2021-06-03 21:31:10|2832.04|2819.04|2831.95|2818.95|2832.04|2819.04|2831.8|2818.8|15
1622755880000|2021-06-03 21:31:20|2831.96|2818.96|2831.9|2818.9|2832|2819|2831.89|2818.89|14
1622755890000|2021-06-03 21:31:30|2831.88|2818.88|2832.06|2819.06|2832.06|2819.06|2831.8|2818.8|14
1622755900000|2021-06-03 21:31:40|2832.07|2819.07|2832.26|2819.26|2832.27|2819.27|2832.07|2819.07|18
1622755910000|2021-06-03 21:31:50|2832.28|2819.28|2832.81|2819.81|2832.83|2819.83|2832.28|2819.28|16
1622755920000|2021-06-03 21:32:00|2832.83|2819.83|2832.72|2819.72|2833.28|2820.28|2832.72|2819.72|24
1622755930000|2021-06-03 21:32:10|2832.68|2819.68|2832.82|2819.82|2832.85|2819.85|2832.57|2819.57|19
1622755940000|2021-06-03 21:32:20|2832.8|2819.8|2832.93|2819.93|2832.95|2819.95|2832.76|2819.76|25
1622755950000|2021-06-03 21:32:30|2832.92|2819.92|2832.78|2819.78|2833.02|2820.02|2832.73|2819.73|23
1622755960000|2021-06-03 21:32:40|2832.8|2819.8|2832.87|2819.87|2833.11|2820.11|2832.78|2819.78|24
1622755970000|2021-06-03 21:32:50|2832.88|2819.88|2833.18|2820.18|2833.18|2820.18|2832.87|2819.87|21
1622755980000|2021-06-03 21:33:00|2833.19|2820.19|2833.73|2820.73|2833.74|2820.74|2833.09|2820.09|26
1622755990000|2021-06-03 21:33:10|2833.74|2820.74|2835.57|2822.57|2835.57|2822.57|2833.67|2820.67|34
1622756000000|2021-06-03 21:33:20|2835.46|2822.46|2835.65|2822.65|2836.24|2823.24|2835.46|2822.46|26
1622756010000|2021-06-03 21:33:30|2835.69|2822.69|2835.8|2822.8|2835.82|2822.82|2835.68|2822.68|20
1622756020000|2021-06-03 21:33:40|2835.77|2822.77|2834.79|2821.79|2835.81|2822.81|2834.79|2821.79|23
1622756030000|2021-06-03 21:33:50|2834.72|2821.72|2834.65|2821.65|2834.95|2821.95|2834.48|2821.48|30
1622756040000|2021-06-03 21:34:00|2834.51|2821.51|2834.44|2821.44|2834.91|2821.91|2834.33|2821.33|33
1622756050000|2021-06-03 21:34:10|2834.43|2821.43|2834.33|2821.33|2834.43|2821.43|2834.27|2821.27|31
1622756060000|2021-06-03 21:34:20|2834.38|2821.38|2835.71|2822.71|2835.72|2822.72|2834.28|2821.28|33
1622756070000|2021-06-03 21:34:30|2835.75|2822.75|2835.69|2822.69|2835.79|2822.79|2835.65|2822.65|27
1622756080000|2021-06-03 21:34:40|2835.71|2822.71|2835.8|2822.8|2835.81|2822.81|2835.51|2822.51|31
1622756090000|2021-06-03 21:34:50|2835.78|2822.78|2836.09|2823.09|2836.2|2823.2|2835.7|2822.7|29
1622756100000|2021-06-03 21:35:00|2836.12|2823.12|2836.01|2823.01|2836.12|2823.12|2835.99|2822.99|17
1622756110000|2021-06-03 21:35:10|2836.04|2823.04|2835.26|2822.26|2836.04|2823.04|2835.08|2822.08|28
1622756120000|2021-06-03 21:35:20|2835.2|2822.2|2835.25|2822.25|2835.33|2822.33|2835.18|2822.18|16
1622756130000|2021-06-03 21:35:30|2835.23|2822.23|2834.49|2821.49|2835.23|2822.23|2834.49|2821.49|20
1622756140000|2021-06-03 21:35:40|2834.48|2821.48|2833.59|2820.59|2834.59|2821.59|2833.55|2820.55|26
1622756150000|2021-06-03 21:35:50|2833.58|2820.58|2826.53|2813.53|2833.89|2820.89|2826.53|2813.53|35
1622756160000|2021-06-03 21:36:00|2826.55|2813.55|2824.41|2811.41|2826.55|2813.55|2824.27|2811.27|33
1622756170000|2021-06-03 21:36:10|2824.34|2811.34|2824.53|2811.53|2824.72|2811.72|2824.28|2811.28|20
1622756180000|2021-06-03 21:36:20|2824.33|2811.33|2824.4|2811.4|2824.66|2811.66|2823.95|2810.95|26
1622756190000|2021-06-03 21:36:30|2824.42|2811.42|2824.99|2811.99|2824.99|2811.99|2824.42|2811.42|31
1622756200000|2021-06-03 21:36:40|2825.01|2812.01|2824.87|2811.87|2825.28|2812.28|2824.8|2811.8|34
1622756210000|2021-06-03 21:36:50|2824.82|2811.82|2824.76|2811.76|2825.11|2812.11|2824.76|2811.76|22
1622756220000|2021-06-03 21:37:00|2824.74|2811.74|2824.49|2811.49|2824.74|2811.74|2824.48|2811.48|24
1622756230000|2021-06-03 21:37:10|2824.47|2811.47|2824.29|2811.29|2824.56|2811.56|2824.29|2811.29|32
1622756240000|2021-06-03 21:37:20|2824.32|2811.32|2824.04|2811.04|2824.36|2811.36|2823.99|2810.99|28
1622756250000|2021-06-03 21:37:30|2824.03|2811.03|2821.56|2808.56|2824.03|2811.03|2821.56|2808.56|23
1622756260000|2021-06-03 21:37:40|2821.48|2808.48|2818.2|2805.2|2822.89|2809.89|2818.2|2805.2|29
1622756270000|2021-06-03 21:37:50|2818.19|2805.19|2819.22|2806.22|2819.22|2806.22|2818.07|2805.07|31
1622756280000|2021-06-03 21:38:00|2819.13|2806.13|2818.33|2805.33|2819.13|2806.13|2818.21|2805.21|28
1622756290000|2021-06-03 21:38:10|2818.3|2805.3|2817.98|2804.98|2818.51|2805.51|2817.98|2804.98|27
1622756300000|2021-06-03 21:38:20|2818.75|2805.75|2820.54|2807.54|2820.6|2807.6|2818.71|2805.71|36
1622756310000|2021-06-03 21:38:30|2820.34|2807.34|2820.36|2807.36|2820.64|2807.64|2820.19|2807.19|26
1622756320000|2021-06-03 21:38:40|2820.43|2807.43|2820.27|2807.27|2820.7|2807.7|2820.24|2807.24|33
1622756330000|2021-06-03 21:38:50|2820.25|2807.25|2821.48|2808.48|2821.58|2808.58|2820.25|2807.25|34
1622756340000|2021-06-03 21:39:00|2821.49|2808.49|2821.38|2808.38|2821.76|2808.76|2821.38|2808.38|27
1622756350000|2021-06-03 21:39:10|2821.42|2808.42|2821.56|2808.56|2821.56|2808.56|2821.35|2808.35|24
1622756360000|2021-06-03 21:39:20|2821.51|2808.51|2821.72|2808.72|2821.95|2808.95|2821.5|2808.5|27
1622756370000|2021-06-03 21:39:30|2821.73|2808.73|2821.63|2808.63|2821.83|2808.83|2821.48|2808.48|26
1622756380000|2021-06-03 21:39:40|2821.62|2808.62|2821.32|2808.32|2821.62|2808.62|2821.32|2808.32|23
1622756390000|2021-06-03 21:39:50|2821.34|2808.34|2822.72|2809.72|2822.87|2809.87|2821.18|2808.18|24
1622756400000|2021-06-03 21:40:00|2822.65|2809.65|2823.34|2810.34|2823.47|2810.47|2822.56|2809.56|26
1622756410000|2021-06-03 21:40:10|2823.48|2810.48|2827.2|2814.2|2827.2|2814.2|2823.47|2810.47|35
1622756420000|2021-06-03 21:40:20|2827.18|2814.18|2828.38|2815.38|2828.4|2815.4|2827.08|2814.08|20
1622756430000|2021-06-03 21:40:30|2828.46|2815.46|2825.27|2812.27|2828.88|2815.88|2825.27|2812.27|29
1622756440000|2021-06-03 21:40:40|2825.51|2812.51|2825.18|2812.18|2825.51|2812.51|2824.94|2811.94|28
1622756450000|2021-06-03 21:40:50|2825.21|2812.21|2826.49|2813.49|2826.95|2813.95|2825.19|2812.19|34
1622756460000|2021-06-03 21:41:00|2826.56|2813.56|2825.94|2812.94|2826.78|2813.78|2825.88|2812.88|37
1622756470000|2021-06-03 21:41:10|2825.93|2812.93|2824.95|2811.95|2826.12|2813.12|2824.95|2811.95|37
1622756480000|2021-06-03 21:41:20|2824.97|2811.97|2825.92|2812.92|2826.45|2813.45|2824.85|2811.85|32
1622756490000|2021-06-03 21:41:30|2825.9|2812.9|2826.02|2813.02|2826.07|2813.07|2825.66|2812.66|29
1622756500000|2021-06-03 21:41:40|2825.99|2812.99|2826.03|2813.03|2826.15|2813.15|2825.98|2812.98|25
1622756510000|2021-06-03 21:41:50|2826.04|2813.04|2827.03|2814.03|2827.16|2814.16|2826.01|2813.01|27
1622756520000|2021-06-03 21:42:00|2827.15|2814.15|2827.39|2814.39|2827.48|2814.48|2827.13|2814.13|29
1622756530000|2021-06-03 21:42:10|2827.43|2814.43|2827.64|2814.64|2827.64|2814.64|2827.32|2814.32|27
1622756540000|2021-06-03 21:42:20|2827.66|2814.66|2829.18|2816.18|2829.18|2816.18|2827.58|2814.58|34
1622756550000|2021-06-03 21:42:30|2829|2816|2829.38|2816.38|2829.42|2816.42|2828.98|2815.98|23
1622756560000|2021-06-03 21:42:40|2828.93|2815.93|2828.45|2815.45|2828.97|2815.97|2828.44|2815.44|32
1622756570000|2021-06-03 21:42:50|2828.38|2815.38|2828|2815|2828.39|2815.39|2827.91|2814.91|25
1622756580000|2021-06-03 21:43:00|2828.02|2815.02|2828.56|2815.56|2828.82|2815.82|2827.92|2814.92|38
1622756590000|2021-06-03 21:43:10|2828.62|2815.62|2828.61|2815.61|2828.69|2815.69|2828.54|2815.54|30
1622756600000|2021-06-03 21:43:20|2828.54|2815.54|2828.56|2815.56|2828.7|2815.7|2828.52|2815.52|23
1622756610000|2021-06-03 21:43:30|2828.57|2815.57|2823.22|2810.22|2828.57|2815.57|2823.22|2810.22|36
1622756620000|2021-06-03 21:43:40|2823|2810|2822.3|2809.3|2823.16|2810.16|2821.96|2808.96|34
1622756630000|2021-06-03 21:43:50|2822.11|2809.11|2825.59|2812.59|2825.64|2812.64|2821.99|2808.99|39
1622756640000|2021-06-03 21:44:00|2825.58|2812.58|2829.15|2816.15|2829.15|2816.15|2825.58|2812.58|36
1622756650000|2021-06-03 21:44:10|2829.11|2816.11|2827.85|2814.85|2829.57|2816.57|2827.7|2814.7|29
1622756660000|2021-06-03 21:44:20|2827.86|2814.86|2825.15|2812.15|2827.95|2814.95|2824.87|2811.87|34
1622756670000|2021-06-03 21:44:30|2825.16|2812.16|2826.6|2813.6|2826.6|2813.6|2824.83|2811.83|37
1622756680000|2021-06-03 21:44:40|2827.11|2814.11|2828.9|2815.9|2828.9|2815.9|2827.11|2814.11|34
1622756690000|2021-06-03 21:44:50|2828.95|2815.95|2826.81|2813.81|2829.28|2816.28|2826.61|2813.61|37
1622756700000|2021-06-03 21:45:00|2826.79|2813.79|2825.85|2812.85|2826.83|2813.83|2825.63|2812.63|35
1622756710000|2021-06-03 21:45:10|2825.86|2812.86|2826.32|2813.32|2826.32|2813.32|2825.53|2812.53|32
1622756720000|2021-06-03 21:45:20|2826.61|2813.61|2827.63|2814.63|2828.1|2815.1|2826.61|2813.61|39
1622756730000|2021-06-03 21:45:30|2827.64|2814.64|2824.23|2811.23|2827.72|2814.72|2824.23|2811.23|33
1622756740000|2021-06-03 21:45:40|2824.19|2811.19|2824.44|2811.44|2824.72|2811.72|2823.44|2810.44|29
1622756750000|2021-06-03 21:45:50|2824.47|2811.47|2825.53|2812.53|2825.91|2812.91|2824.47|2811.47|35
1622756760000|2021-06-03 21:46:00|2825.54|2812.54|2823.57|2810.57|2825.55|2812.55|2823.57|2810.57|33
1622756770000|2021-06-03 21:46:10|2823.51|2810.51|2823.9|2810.9|2823.9|2810.9|2823.23|2810.23|26
1622756780000|2021-06-03 21:46:20|2823.98|2810.98|2826.36|2813.36|2826.36|2813.36|2823.98|2810.98|35
1622756790000|2021-06-03 21:46:30|2826.21|2813.21|2825.7|2812.7|2826.61|2813.61|2825.6|2812.6|34
1622756800000|2021-06-03 21:46:40|2825.69|2812.69|2825.75|2812.75|2825.79|2812.79|2825.53|2812.53|30
1622756810000|2021-06-03 21:46:50|2825.78|2812.78|2826.32|2813.32|2826.37|2813.37|2825.59|2812.59|27
1622756820000|2021-06-03 21:47:00|2826.41|2813.41|2823.99|2810.99|2826.48|2813.48|2823.96|2810.96|36
1622756830000|2021-06-03 21:47:10|2824.11|2811.11|2824.65|2811.65|2824.65|2811.65|2824.05|2811.05|31
1622756840000|2021-06-03 21:47:20|2825.08|2812.08|2824.98|2811.98|2825.55|2812.55|2824.98|2811.98|30
1622756850000|2021-06-03 21:47:30|2825.02|2812.02|2825.81|2812.81|2825.93|2812.93|2825.02|2812.02|33
1622756860000|2021-06-03 21:47:40|2825.77|2812.77|2826.33|2813.33|2826.36|2813.36|2825.73|2812.73|26
1622756870000|2021-06-03 21:47:50|2826.36|2813.36|2828.9|2815.9|2829.19|2816.19|2825.93|2812.93|32
1622756880000|2021-06-03 21:48:00|2828.85|2815.85|2825.19|2812.19|2828.87|2815.87|2825.19|2812.19|34
1622756890000|2021-06-03 21:48:10|2825.25|2812.25|2823.79|2810.79|2825.37|2812.37|2823.65|2810.65|35
1622756900000|2021-06-03 21:48:20|2823.74|2810.74|2824.74|2811.74|2824.77|2811.77|2823.56|2810.56|35
1622756910000|2021-06-03 21:48:30|2824.82|2811.82|2824.17|2811.17|2825.15|2812.15|2824.07|2811.07|34
1622756920000|2021-06-03 21:48:40|2824.22|2811.22|2824.86|2811.86|2824.94|2811.94|2823.81|2810.81|38
1622756930000|2021-06-03 21:48:50|2825.02|2812.02|2825.08|2812.08|2826.05|2813.05|2825.01|2812.01|34
1622756940000|2021-06-03 21:49:00|2824.85|2811.85|2823.76|2810.76|2824.85|2811.85|2823.72|2810.72|33
1622756950000|2021-06-03 21:49:10|2823.8|2810.8|2825.87|2812.87|2825.87|2812.87|2823.67|2810.67|35
1622756960000|2021-06-03 21:49:20|2825.89|2812.89|2827.55|2814.55|2827.55|2814.55|2825.74|2812.74|33
1622756970000|2021-06-03 21:49:30|2827.53|2814.53|2828.52|2815.52|2828.72|2815.72|2827.13|2814.13|29
1622756980000|2021-06-03 21:49:40|2828.48|2815.48|2828.09|2815.09|2828.48|2815.48|2826.2|2813.2|34
1622756990000|2021-06-03 21:49:50|2827.79|2814.79|2829.91|2816.91|2830.01|2817.01|2827.36|2814.36|38
1622757000000|2021-06-03 21:50:00|2829.93|2816.93|2825.17|2812.17|2829.97|2816.97|2824.99|2811.99|34
1622757010000|2021-06-03 21:50:10|2825.09|2812.09|2825.03|2812.03|2825.25|2812.25|2824.51|2811.51|31
1622757020000|2021-06-03 21:50:20|2825.06|2812.06|2827.26|2814.26|2827.3|2814.3|2824.69|2811.69|38
1622757030000|2021-06-03 21:50:30|2827.02|2814.02|2826.29|2813.29|2827.26|2814.26|2826.21|2813.21|30
1622757040000|2021-06-03 21:50:40|2826.35|2813.35|2824.65|2811.65|2826.53|2813.53|2824.65|2811.65|31
1622757050000|2021-06-03 21:50:50|2824.62|2811.62|2824.78|2811.78|2824.9|2811.9|2824.57|2811.57|24
1622757060000|2021-06-03 21:51:00|2824.77|2811.77|2824.96|2811.96|2825.26|2812.26|2824.77|2811.77|28
1622757070000|2021-06-03 21:51:10|2824.94|2811.94|2822.61|2809.61|2825.02|2812.02|2822.45|2809.45|37
1622757080000|2021-06-03 21:51:20|2822.63|2809.63|2825.06|2812.06|2825.11|2812.11|2822.63|2809.63|34
1622757090000|2021-06-03 21:51:30|2825.07|2812.07|2824.29|2811.29|2825.23|2812.23|2824.14|2811.14|36
1622757100000|2021-06-03 21:51:40|2824.37|2811.37|2823.4|2810.4|2824.62|2811.62|2823.4|2810.4|32
1622757110000|2021-06-03 21:51:50|2823.38|2810.38|2823.01|2810.01|2823.38|2810.38|2822.38|2809.38|27
1622757120000|2021-06-03 21:52:00|2823.02|2810.02|2822.74|2809.74|2823.32|2810.32|2822.68|2809.68|24
1622757130000|2021-06-03 21:52:10|2822.66|2809.66|2822.15|2809.15|2822.66|2809.66|2822.09|2809.09|17
1622757140000|2021-06-03 21:52:20|2822.18|2809.18|2822.51|2809.51|2822.65|2809.65|2822.14|2809.14|23
1622757150000|2021-06-03 21:52:30|2822.72|2809.72|2822.85|2809.85|2823.04|2810.04|2822.1|2809.1|32
1622757160000|2021-06-03 21:52:40|2822.88|2809.88|2822.03|2809.03|2823.15|2810.15|2821.92|2808.92|26
1622757170000|2021-06-03 21:52:50|2822.04|2809.04|2821.34|2808.34|2822.07|2809.07|2821.32|2808.32|13
1622757180000|2021-06-03 21:53:00|2821.35|2808.35|2820.6|2807.6|2821.66|2808.66|2820.6|2807.6|21
1622757190000|2021-06-03 21:53:10|2820.59|2807.59|2820.75|2807.75|2821.21|2808.21|2820.07|2807.07|32
1622757200000|2021-06-03 21:53:20|2820.89|2807.89|2823.51|2810.51|2823.92|2810.92|2820.89|2807.89|32
1622757210000|2021-06-03 21:53:30|2823.45|2810.45|2821.91|2808.91|2823.45|2810.45|2821.54|2808.54|36
1622757220000|2021-06-03 21:53:40|2821.87|2808.87|2821.1|2808.1|2821.87|2808.87|2821.1|2808.1|29
1622757230000|2021-06-03 21:53:50|2820.91|2807.91|2820.25|2807.25|2820.91|2807.91|2820.16|2807.16|34
1622757240000|2021-06-03 21:54:00|2820.27|2807.27|2821.98|2808.98|2821.98|2808.98|2819.67|2806.67|34
1622757250000|2021-06-03 21:54:10|2822.23|2809.23|2822.24|2809.24|2823.97|2810.97|2822.05|2809.05|36
1622757260000|2021-06-03 21:54:20|2822.29|2809.29|2822.04|2809.04|2822.42|2809.42|2821.71|2808.71|36
1622757270000|2021-06-03 21:54:30|2822.06|2809.06|2822.81|2809.81|2823.23|2810.23|2821.6|2808.6|37
1622757280000|2021-06-03 21:54:40|2822.91|2809.91|2824.38|2811.38|2824.55|2811.55|2822.91|2809.91|34
1622757290000|2021-06-03 21:54:50|2824.37|2811.37|2822.68|2809.68|2824.4|2811.4|2822.65|2809.65|25
1622757300000|2021-06-03 21:55:00|2822.67|2809.67|2820.92|2807.92|2822.74|2809.74|2820.79|2807.79|31
1622757310000|2021-06-03 21:55:10|2820.89|2807.89|2821.55|2808.55|2821.55|2808.55|2820.6|2807.6|29
1622757320000|2021-06-03 21:55:20|2821.54|2808.54|2823.18|2810.18|2823.3|2810.3|2821.43|2808.43|35
1622757330000|2021-06-03 21:55:30|2822.87|2809.87|2822.18|2809.18|2822.88|2809.88|2821.95|2808.95|34
1622757340000|2021-06-03 21:55:40|2822.11|2809.11|2821.95|2808.95|2822.11|2809.11|2821.8|2808.8|30
1622757350000|2021-06-03 21:55:50|2821.97|2808.97|2822.03|2809.03|2822.03|2809.03|2821.82|2808.82|31
1622757360000|2021-06-03 21:56:00|2822.06|2809.06|2822.66|2809.66|2823.04|2810.04|2822.06|2809.06|30
1622757370000|2021-06-03 21:56:10|2822.67|2809.67|2821.87|2808.87|2822.67|2809.67|2821.86|2808.86|24
1622757380000|2021-06-03 21:56:20|2821.88|2808.88|2825.13|2812.13|2825.29|2812.29|2821.88|2808.88|28
1622757390000|2021-06-03 21:56:30|2825.23|2812.23|2825.28|2812.28|2825.85|2812.85|2824.48|2811.48|29
1622757400000|2021-06-03 21:56:40|2825.46|2812.46|2823.42|2810.42|2825.71|2812.71|2823.36|2810.36|36
1622757410000|2021-06-03 21:56:50|2823.32|2810.32|2825.98|2812.98|2825.99|2812.99|2823.32|2810.32|34
1622757420000|2021-06-03 21:57:00|2825.83|2812.83|2825.67|2812.67|2825.85|2812.85|2825.5|2812.5|31
1622757430000|2021-06-03 21:57:10|2825.53|2812.53|2824.9|2811.9|2825.53|2812.53|2824.7|2811.7|33
1622757440000|2021-06-03 21:57:20|2824.75|2811.75|2823.24|2810.24|2825.04|2812.04|2823.24|2810.24|33
1622757450000|2021-06-03 21:57:30|2823.34|2810.34|2823.37|2810.37|2823.56|2810.56|2823.08|2810.08|25
1622757460000|2021-06-03 21:57:40|2823.39|2810.39|2823.61|2810.61|2823.82|2810.82|2823.27|2810.27|30
1622757470000|2021-06-03 21:57:50|2823.58|2810.58|2823.85|2810.85|2823.85|2810.85|2823.52|2810.52|32
1622757480000|2021-06-03 21:58:00|2823.88|2810.88|2825.5|2812.5|2825.5|2812.5|2823.69|2810.69|36
1622757490000|2021-06-03 21:58:10|2825.49|2812.49|2825.2|2812.2|2825.98|2812.98|2825.2|2812.2|36
1622757500000|2021-06-03 21:58:20|2824.87|2811.87|2824.63|2811.63|2824.87|2811.87|2824.19|2811.19|33
1622757510000|2021-06-03 21:58:30|2824.58|2811.58|2824.83|2811.83|2825.13|2812.13|2824.52|2811.52|33
1622757520000|2021-06-03 21:58:40|2824.81|2811.81|2825.11|2812.11|2825.2|2812.2|2824.81|2811.81|21
1622757530000|2021-06-03 21:58:50|2825.19|2812.19|2824.66|2811.66|2825.19|2812.19|2824.62|2811.62|25
1622757540000|2021-06-03 21:59:00|2824.63|2811.63|2824.96|2811.96|2825.07|2812.07|2824.6|2811.6|33
1622757550000|2021-06-03 21:59:10|2824.97|2811.97|2825.11|2812.11|2825.93|2812.93|2824.97|2811.97|36
1622757560000|2021-06-03 21:59:20|2824.97|2811.97|2824.73|2811.73|2824.97|2811.97|2824.68|2811.68|30
1622757570000|2021-06-03 21:59:30|2825.02|2812.02|2825.89|2812.89|2825.89|2812.89|2825.02|2812.02|22
1622757580000|2021-06-03 21:59:40|2825.88|2812.88|2825.3|2812.3|2825.98|2812.98|2825.23|2812.23|24
1622757590000|2021-06-03 21:59:50|2825.34|2812.34|2824.79|2811.79|2825.34|2812.34|2824.55|2811.55|31
1622757600000|2021-06-03 22:00:00|2824.83|2811.83|2823.4|2810.4|2824.83|2811.83|2823.24|2810.24|33
1622757610000|2021-06-03 22:00:10|2823.52|2810.52|2822.87|2809.87|2823.82|2810.82|2822.62|2809.62|34
1622757620000|2021-06-03 22:00:20|2822.83|2809.83|2823.24|2810.24|2823.39|2810.39|2821.99|2808.99|25
1622757630000|2021-06-03 22:00:30|2823.16|2810.16|2823.25|2810.25|2823.51|2810.51|2822.9|2809.9|33
1622757640000|2021-06-03 22:00:40|2823.46|2810.46|2823.43|2810.43|2823.55|2810.55|2823.07|2810.07|27
1622757650000|2021-06-03 22:00:50|2823.44|2810.44|2824.65|2811.65|2824.7|2811.7|2823.38|2810.38|30
1622757660000|2021-06-03 22:01:00|2824.66|2811.66|2823.62|2810.62|2824.74|2811.74|2823.61|2810.61|29
1622757670000|2021-06-03 22:01:10|2823.5|2810.5|2824.36|2811.36|2824.61|2811.61|2823.5|2810.5|31
1622757680000|2021-06-03 22:01:20|2824.35|2811.35|2824.39|2811.39|2824.58|2811.58|2824.32|2811.32|20
1622757690000|2021-06-03 22:01:30|2824.34|2811.34|2826.08|2813.08|2826.19|2813.19|2824.34|2811.34|31
1622757700000|2021-06-03 22:01:40|2826.06|2813.06|2826.04|2813.04|2826.1|2813.1|2825.98|2812.98|24
1622757710000|2021-06-03 22:01:50|2826.05|2813.05|2825.38|2812.38|2826.09|2813.09|2825.05|2812.05|30
1622757720000|2021-06-03 22:02:00|2825.37|2812.37|2826.14|2813.14|2826.14|2813.14|2825.28|2812.28|24
1622757730000|2021-06-03 22:02:10|2826.2|2813.2|2825.09|2812.09|2826.2|2813.2|2824.67|2811.67|34
1622757740000|2021-06-03 22:02:20|2825.34|2812.34|2825.23|2812.23|2825.65|2812.65|2824.91|2811.91|35
1622757750000|2021-06-03 22:02:30|2825.21|2812.21|2825.17|2812.17|2825.21|2812.21|2824.95|2811.95|35
1622757760000|2021-06-03 22:02:40|2825.24|2812.24|2824.99|2811.99|2825.27|2812.27|2824.98|2811.98|27
1622757770000|2021-06-03 22:02:50|2824.95|2811.95|2824.82|2811.82|2825.18|2812.18|2824.82|2811.82|22
1622757780000|2021-06-03 22:03:00|2824.8|2811.8|2824.79|2811.79|2824.87|2811.87|2824.64|2811.64|24
1622757790000|2021-06-03 22:03:10|2824.71|2811.71|2823.31|2810.31|2824.82|2811.82|2823.09|2810.09|34
1622757800000|2021-06-03 22:03:20|2823.3|2810.3|2822.8|2809.8|2823.3|2810.3|2822.57|2809.57|33
1622757810000|2021-06-03 22:03:30|2822.91|2809.91|2822.84|2809.84|2823|2810|2822.65|2809.65|27
1622757820000|2021-06-03 22:03:40|2822.68|2809.68|2823.08|2810.08|2823.09|2810.09|2822.61|2809.61|25
1622757830000|2021-06-03 22:03:50|2823.15|2810.15|2822.96|2809.96|2823.5|2810.5|2822.87|2809.87|33
1622757840000|2021-06-03 22:04:00|2823.09|2810.09|2825.15|2812.15|2825.29|2812.29|2822.97|2809.97|31
1622757850000|2021-06-03 22:04:10|2825.08|2812.08|2825.34|2812.34|2825.34|2812.34|2824.94|2811.94|29
1622757860000|2021-06-03 22:04:20|2825.31|2812.31|2825.96|2812.96|2826.1|2813.1|2825.28|2812.28|30
1622757870000|2021-06-03 22:04:30|2826|2813|2826.64|2813.64|2826.64|2813.64|2826|2813|29
1622757880000|2021-06-03 22:04:40|2826.88|2813.88|2832.66|2819.66|2832.8|2819.8|2826.88|2813.88|38
1622757890000|2021-06-03 22:04:50|2832.41|2819.41|2832.82|2819.82|2834.72|2821.72|2831.34|2818.34|38
1622757900000|2021-06-03 22:05:00|2832.4|2819.4|2831.18|2818.18|2832.4|2819.4|2830.77|2817.77|37
1622757910000|2021-06-03 22:05:10|2831.19|2818.19|2831.46|2818.46|2832.22|2819.22|2831.14|2818.14|34
1622757920000|2021-06-03 22:05:20|2831.43|2818.43|2828.81|2815.81|2831.5|2818.5|2828.7|2815.7|35
1622757930000|2021-06-03 22:05:30|2828.71|2815.71|2828.84|2815.84|2829.23|2816.23|2828.55|2815.55|24
1622757940000|2021-06-03 22:05:40|2828.89|2815.89|2827.81|2814.81|2828.89|2815.89|2827.81|2814.81|32
1622757950000|2021-06-03 22:05:50|2827.82|2814.82|2826.23|2813.23|2827.82|2814.82|2826.23|2813.23|35
1622757960000|2021-06-03 22:06:00|2826.33|2813.33|2824.26|2811.26|2826.33|2813.33|2824.18|2811.18|30
1622757970000|2021-06-03 22:06:10|2824.24|2811.24|2823.87|2810.87|2824.27|2811.27|2823.42|2810.42|32
1622757980000|2021-06-03 22:06:20|2823.79|2810.79|2827.14|2814.14|2827.22|2814.22|2823.76|2810.76|34
1622757990000|2021-06-03 22:06:30|2827.1|2814.1|2824.28|2811.28|2827.1|2814.1|2824.28|2811.28|35
1622758000000|2021-06-03 22:06:40|2824.34|2811.34|2826.27|2813.27|2826.34|2813.34|2824.34|2811.34|32
1622758010000|2021-06-03 22:06:50|2826.28|2813.28|2826.09|2813.09|2826.55|2813.55|2825.78|2812.78|36
1622758020000|2021-06-03 22:07:00|2826.05|2813.05|2824.87|2811.87|2826.13|2813.13|2824.75|2811.75|35
1622758030000|2021-06-03 22:07:10|2824.88|2811.88|2825.76|2812.76|2826|2813|2824.58|2811.58|30
1622758040000|2021-06-03 22:07:20|2825.75|2812.75|2825.78|2812.78|2826.09|2813.09|2825.57|2812.57|33
1622758050000|2021-06-03 22:07:30|2825.76|2812.76|2824.54|2811.54|2826.09|2813.09|2824.54|2811.54|34
1622758060000|2021-06-03 22:07:40|2824.52|2811.52|2826.66|2813.66|2826.71|2813.71|2824.41|2811.41|35
1622758070000|2021-06-03 22:07:50|2826.63|2813.63|2826|2813|2826.64|2813.64|2825.57|2812.57|36
1622758080000|2021-06-03 22:08:00|2826.02|2813.02|2827.63|2814.63|2828.02|2815.02|2825.94|2812.94|31
1622758090000|2021-06-03 22:08:10|2827.35|2814.35|2828.18|2815.18|2828.18|2815.18|2827.11|2814.11|34
1622758100000|2021-06-03 22:08:20|2828.15|2815.15|2828.17|2815.17|2828.2|2815.2|2827.74|2814.74|35
1622758110000|2021-06-03 22:08:30|2828.16|2815.16|2827.44|2814.44|2828.23|2815.23|2827.44|2814.44|17
1622758120000|2021-06-03 22:08:40|2827.29|2814.29|2827.49|2814.49|2827.57|2814.57|2826.63|2813.63|34
1622758130000|2021-06-03 22:08:50|2827.59|2814.59|2828.34|2815.34|2828.35|2815.35|2827.59|2814.59|27
1622758140000|2021-06-03 22:09:00|2828.35|2815.35|2828.19|2815.19|2828.35|2815.35|2827.59|2814.59|34
1622758150000|2021-06-03 22:09:10|2828.58|2815.58|2830.39|2817.39|2831.04|2818.04|2828.58|2815.58|34
1622758160000|2021-06-03 22:09:20|2830.38|2817.38|2830.91|2817.91|2831|2818|2830.33|2817.33|37
1622758170000|2021-06-03 22:09:30|2831.01|2818.01|2834.29|2821.29|2834.6|2821.6|2831.01|2818.01|37
1622758180000|2021-06-03 22:09:40|2833.11|2820.11|2836.99|2823.99|2837.15|2824.15|2832.96|2819.96|39
1622758190000|2021-06-03 22:09:50|2836.89|2823.89|2839.78|2826.78|2839.78|2826.78|2836.73|2823.73|33
1622758200000|2021-06-03 22:10:00|2839.79|2826.79|2839.74|2826.74|2840.43|2827.43|2839.35|2826.35|34
1622758210000|2021-06-03 22:10:10|2839.78|2826.78|2839.53|2826.53|2839.89|2826.89|2838.21|2825.21|34
1622758220000|2021-06-03 22:10:20|2839.43|2826.43|2837.72|2824.72|2840.38|2827.38|2837.72|2824.72|37
1622758230000|2021-06-03 22:10:30|2837.73|2824.73|2837.43|2824.43|2837.89|2824.89|2837.01|2824.01|36
1622758240000|2021-06-03 22:10:40|2837.46|2824.46|2837.78|2824.78|2837.91|2824.91|2837.37|2824.37|29
1622758250000|2021-06-03 22:10:50|2837.77|2824.77|2838.3|2825.3|2838.39|2825.39|2837.57|2824.57|29
1622758260000|2021-06-03 22:11:00|2838.32|2825.32|2836.53|2823.53|2838.34|2825.34|2836.33|2823.33|33
1622758270000|2021-06-03 22:11:10|2836.45|2823.45|2839.26|2826.26|2839.36|2826.36|2836.26|2823.26|32
1622758280000|2021-06-03 22:11:20|2839.27|2826.27|2841.64|2828.64|2842.05|2829.05|2839.27|2826.27|37
1622758290000|2021-06-03 22:11:30|2839.97|2826.97|2844.71|2831.71|2844.78|2831.78|2839.97|2826.97|38
1622758300000|2021-06-03 22:11:40|2844.78|2831.78|2843.88|2830.88|2844.89|2831.89|2843.21|2830.21|38
1622758310000|2021-06-03 22:11:50|2843.89|2830.89|2843.75|2830.75|2845.23|2832.23|2843.75|2830.75|35
1622758320000|2021-06-03 22:12:00|2843.66|2830.66|2844.32|2831.32|2844.33|2831.33|2842.08|2829.08|36
1622758330000|2021-06-03 22:12:10|2844.35|2831.35|2846.31|2833.31|2846.98|2833.98|2844.35|2831.35|39
1622758340000|2021-06-03 22:12:20|2846.28|2833.28|2846.49|2833.49|2846.51|2833.51|2845.53|2832.53|38
1622758350000|2021-06-03 22:12:30|2846.69|2833.69|2846.7|2833.7|2847.26|2834.26|2846.32|2833.32|35
1622758360000|2021-06-03 22:12:40|2846.76|2833.76|2847.91|2834.91|2847.91|2834.91|2846.76|2833.76|29
1622758370000|2021-06-03 22:12:50|2847.83|2834.83|2845.81|2832.81|2847.83|2834.83|2845.77|2832.77|35
1622758380000|2021-06-03 22:13:00|2845.74|2832.74|2844.39|2831.39|2845.74|2832.74|2843.27|2830.27|37
1622758390000|2021-06-03 22:13:10|2844.47|2831.47|2844.43|2831.43|2845.67|2832.67|2844.43|2831.43|36
1622758400000|2021-06-03 22:13:20|2844.45|2831.45|2843.75|2830.75|2844.45|2831.45|2842.38|2829.38|37
1622758410000|2021-06-03 22:13:30|2843.76|2830.76|2844.66|2831.66|2845.45|2832.45|2843.65|2830.65|39
1622758420000|2021-06-03 22:13:40|2844.81|2831.81|2845.95|2832.95|2845.95|2832.95|2844.68|2831.68|34
1622758430000|2021-06-03 22:13:50|2845.82|2832.82|2844.85|2831.85|2845.82|2832.82|2844.85|2831.85|34
1622758440000|2021-06-03 22:14:00|2844.75|2831.75|2845.02|2832.02|2845.42|2832.42|2844.12|2831.12|37
1622758450000|2021-06-03 22:14:10|2844.92|2831.92|2844.61|2831.61|2844.95|2831.95|2843.53|2830.53|37
1622758460000|2021-06-03 22:14:20|2844.6|2831.6|2845.1|2832.1|2845.15|2832.15|2843.88|2830.88|35
1622758470000|2021-06-03 22:14:30|2844.94|2831.94|2843.39|2830.39|2845.16|2832.16|2843.37|2830.37|35
1622758480000|2021-06-03 22:14:40|2843.38|2830.38|2843.12|2830.12|2843.47|2830.47|2842.95|2829.95|39
1622758490000|2021-06-03 22:14:50|2843.05|2830.05|2844.07|2831.07|2844.32|2831.32|2843|2830|36
1622758500000|2021-06-03 22:15:00|2844.06|2831.06|2845.46|2832.46|2845.46|2832.46|2843.83|2830.83|31
1622758510000|2021-06-03 22:15:10|2845.59|2832.59|2847.01|2834.01|2849.44|2836.44|2845.55|2832.55|37
1622758520000|2021-06-03 22:15:20|2847.18|2834.18|2844.34|2831.34|2847.18|2834.18|2844.34|2831.34|37
1622758530000|2021-06-03 22:15:30|2844.36|2831.36|2844.94|2831.94|2846.12|2833.12|2844.34|2831.34|34
1622758540000|2021-06-03 22:15:40|2844.85|2831.85|2845.8|2832.8|2845.89|2832.89|2844.61|2831.61|33
1622758550000|2021-06-03 22:15:50|2845.78|2832.78|2846.18|2833.18|2846.58|2833.58|2845.3|2832.3|30
1622758560000|2021-06-03 22:16:00|2846.62|2833.62|2846.47|2833.47|2847.21|2834.21|2846.31|2833.31|37
1622758570000|2021-06-03 22:16:10|2846.43|2833.43|2846.52|2833.52|2846.98|2833.98|2846.37|2833.37|33
1622758580000|2021-06-03 22:16:20|2846.49|2833.49|2847.34|2834.34|2847.53|2834.53|2846.38|2833.38|32
1622758590000|2021-06-03 22:16:30|2847.25|2834.25|2847.27|2834.27|2847.38|2834.38|2846.54|2833.54|33
1622758600000|2021-06-03 22:16:40|2847.3|2834.3|2847.86|2834.86|2847.86|2834.86|2847.08|2834.08|34
1622758610000|2021-06-03 22:16:50|2847.9|2834.9|2847.81|2834.81|2847.9|2834.9|2846.78|2833.78|32
1622758620000|2021-06-03 22:17:00|2847.79|2834.79|2846.05|2833.05|2847.97|2834.97|2845.89|2832.89|34
1622758630000|2021-06-03 22:17:10|2845.94|2832.94|2845.37|2832.37|2845.99|2832.99|2845.27|2832.27|31
1622758640000|2021-06-03 22:17:20|2845.31|2832.31|2845.48|2832.48|2845.58|2832.58|2844.88|2831.88|32
1622758650000|2021-06-03 22:17:30|2845.46|2832.46|2843.81|2830.81|2845.46|2832.46|2843.35|2830.35|33
1622758660000|2021-06-03 22:17:40|2843.75|2830.75|2844.97|2831.97|2845.03|2832.03|2843.56|2830.56|37
1622758670000|2021-06-03 22:17:50|2844.93|2831.93|2843.89|2830.89|2845.43|2832.43|2843.89|2830.89|36
1622758680000|2021-06-03 22:18:00|2844.09|2831.09|2844.56|2831.56|2845.62|2832.62|2843.69|2830.69|38
1622758690000|2021-06-03 22:18:10|2844.53|2831.53|2845.84|2832.84|2845.84|2832.84|2844.24|2831.24|34
1622758700000|2021-06-03 22:18:20|2845.76|2832.76|2846.01|2833.01|2846.86|2833.86|2845.76|2832.76|35
1622758710000|2021-06-03 22:18:30|2845.69|2832.69|2845.57|2832.57|2846.02|2833.02|2845.31|2832.31|31
1622758720000|2021-06-03 22:18:40|2845.52|2832.52|2846.28|2833.28|2846.36|2833.36|2845.51|2832.51|30
1622758730000|2021-06-03 22:18:50|2846.41|2833.41|2846.63|2833.63|2846.89|2833.89|2846.37|2833.37|31
1622758740000|2021-06-03 22:19:00|2846.66|2833.66|2845.2|2832.2|2846.71|2833.71|2844.58|2831.58|31
1622758750000|2021-06-03 22:19:10|2845.24|2832.24|2845.86|2832.86|2845.95|2832.95|2844.97|2831.97|36
1622758760000|2021-06-03 22:19:20|2845.8|2832.8|2846.28|2833.28|2846.52|2833.52|2845.67|2832.67|28
1622758770000|2021-06-03 22:19:30|2846.44|2833.44|2846.11|2833.11|2847.21|2834.21|2846.05|2833.05|34
1622758780000|2021-06-03 22:19:40|2846.18|2833.18|2847.28|2834.28|2847.28|2834.28|2846.18|2833.18|32
1622758790000|2021-06-03 22:19:50|2847.3|2834.3|2847.97|2834.97|2848.15|2835.15|2847.11|2834.11|30
1622758800000|2021-06-03 22:20:00|2848.02|2835.02|2847.58|2834.58|2848.67|2835.67|2847.53|2834.53|37
1622758810000|2021-06-03 22:20:10|2847.53|2834.53|2847.34|2834.34|2847.57|2834.57|2847.11|2834.11|30
1622758820000|2021-06-03 22:20:20|2847.28|2834.28|2846.9|2833.9|2847.69|2834.69|2846.9|2833.9|28
1622758830000|2021-06-03 22:20:30|2847.5|2834.5|2847.37|2834.37|2847.72|2834.72|2847.09|2834.09|32
1622758840000|2021-06-03 22:20:40|2847.23|2834.23|2844.33|2831.33|2847.23|2834.23|2844.18|2831.18|33
1622758850000|2021-06-03 22:20:50|2844.31|2831.31|2844.49|2831.49|2844.87|2831.87|2844.26|2831.26|31
1622758860000|2021-06-03 22:21:00|2844.48|2831.48|2843.98|2830.98|2845.21|2832.21|2843.94|2830.94|31
1622758870000|2021-06-03 22:21:10|2844.19|2831.19|2842.42|2829.42|2844.43|2831.43|2842.11|2829.11|35
1622758880000|2021-06-03 22:21:20|2842.68|2829.68|2841.94|2828.94|2842.77|2829.77|2840.87|2827.87|30
1622758890000|2021-06-03 22:21:30|2841.9|2828.9|2841.48|2828.48|2842.35|2829.35|2841.48|2828.48|35
1622758900000|2021-06-03 22:21:40|2841.32|2828.32|2840.36|2827.36|2841.32|2828.32|2839.8|2826.8|33
1622758910000|2021-06-03 22:21:50|2840.35|2827.35|2839.51|2826.51|2841.11|2828.11|2839.02|2826.02|34
1622758920000|2021-06-03 22:22:00|2839.48|2826.48|2840.24|2827.24|2840.79|2827.79|2839.48|2826.48|37
1622758930000|2021-06-03 22:22:10|2840.28|2827.28|2840.2|2827.2|2840.53|2827.53|2839.97|2826.97|31
1622758940000|2021-06-03 22:22:20|2840.23|2827.23|2840.6|2827.6|2841.29|2828.29|2840.2|2827.2|29
1622758950000|2021-06-03 22:22:30|2840.65|2827.65|2839.57|2826.57|2840.75|2827.75|2839.57|2826.57|36
1622758960000|2021-06-03 22:22:40|2839.7|2826.7|2839.55|2826.55|2839.89|2826.89|2839.47|2826.47|31
1622758970000|2021-06-03 22:22:50|2839.51|2826.51|2840.4|2827.4|2840.49|2827.49|2839.51|2826.51|31
1622758980000|2021-06-03 22:23:00|2840.38|2827.38|2839.38|2826.38|2840.38|2827.38|2839.13|2826.13|36
1622758990000|2021-06-03 22:23:10|2839.42|2826.42|2838.37|2825.37|2839.42|2826.42|2838|2825|34
1622759000000|2021-06-03 22:23:20|2838.46|2825.46|2838.63|2825.63|2839.07|2826.07|2838.09|2825.09|30
1622759010000|2021-06-03 22:23:30|2838.74|2825.74|2838.55|2825.55|2838.74|2825.74|2837.87|2824.87|31
1622759020000|2021-06-03 22:23:40|2838.54|2825.54|2838.15|2825.15|2838.54|2825.54|2837.24|2824.24|36
1622759030000|2021-06-03 22:23:50|2838.14|2825.14|2835.97|2822.97|2838.38|2825.38|2835.97|2822.97|35
1622759040000|2021-06-03 22:24:00|2835.99|2822.99|2835.24|2822.24|2835.99|2822.99|2835.19|2822.19|35
1622759050000|2021-06-03 22:24:10|2835.22|2822.22|2835.09|2822.09|2835.36|2822.36|2834.05|2821.05|33
1622759060000|2021-06-03 22:24:20|2835.63|2822.63|2836.41|2823.41|2836.59|2823.59|2835.63|2822.63|40
1622759070000|2021-06-03 22:24:30|2836.33|2823.33|2838.05|2825.05|2838.05|2825.05|2836.2|2823.2|32
1622759080000|2021-06-03 22:24:40|2838.19|2825.19|2838.14|2825.14|2838.32|2825.32|2837.93|2824.93|29
1622759090000|2021-06-03 22:24:50|2838.15|2825.15|2838.4|2825.4|2838.4|2825.4|2838.04|2825.04|23
1622759100000|2021-06-03 22:25:00|2838.56|2825.56|2838.43|2825.43|2838.8|2825.8|2838.36|2825.36|32
1622759110000|2021-06-03 22:25:10|2838.36|2825.36|2835.55|2822.55|2838.36|2825.36|2835.48|2822.48|33
1622759120000|2021-06-03 22:25:20|2835.43|2822.43|2836.22|2823.22|2836.46|2823.46|2835.15|2822.15|36
1622759130000|2021-06-03 22:25:30|2836.29|2823.29|2835.4|2822.4|2836.4|2823.4|2835.38|2822.38|33
1622759140000|2021-06-03 22:25:40|2835.43|2822.43|2836.05|2823.05|2836.38|2823.38|2835.43|2822.43|35
1622759150000|2021-06-03 22:25:50|2836.04|2823.04|2835.47|2822.47|2836.32|2823.32|2835.47|2822.47|36
1622759160000|2021-06-03 22:26:00|2835.46|2822.46|2835.04|2822.04|2835.47|2822.47|2834.37|2821.37|34
1622759170000|2021-06-03 22:26:10|2835.07|2822.07|2835.72|2822.72|2836.27|2823.27|2835.07|2822.07|33
1622759180000|2021-06-03 22:26:20|2835.76|2822.76|2836.41|2823.41|2836.56|2823.56|2835.76|2822.76|27
1622759190000|2021-06-03 22:26:30|2836.43|2823.43|2839.2|2826.2|2839.2|2826.2|2836.41|2823.41|31
1622759200000|2021-06-03 22:26:40|2839.31|2826.31|2839.34|2826.34|2839.92|2826.92|2839.29|2826.29|31
1622759210000|2021-06-03 22:26:50|2839.35|2826.35|2839.76|2826.76|2839.76|2826.76|2839.33|2826.33|26
1622759220000|2021-06-03 22:27:00|2839.77|2826.77|2835.86|2822.86|2839.77|2826.77|2835.86|2822.86|35
1622759230000|2021-06-03 22:27:10|2835.87|2822.87|2836.25|2823.25|2836.76|2823.76|2835.84|2822.84|25
1622759240000|2021-06-03 22:27:20|2836.34|2823.34|2836.23|2823.23|2836.41|2823.41|2836.12|2823.12|26
1622759250000|2021-06-03 22:27:30|2836.22|2823.22|2833.18|2820.18|2836.29|2823.29|2833.18|2820.18|29
1622759260000|2021-06-03 22:27:40|2833.19|2820.19|2835.11|2822.11|2835.22|2822.22|2832.57|2819.57|36
1622759270000|2021-06-03 22:27:50|2835.05|2822.05|2835.17|2822.17|2835.44|2822.44|2834.9|2821.9|37
1622759280000|2021-06-03 22:28:00|2835.21|2822.21|2835.13|2822.13|2835.58|2822.58|2835.1|2822.1|30
1622759290000|2021-06-03 22:28:10|2834.95|2821.95|2835.77|2822.77|2835.81|2822.81|2834.88|2821.88|28
1622759300000|2021-06-03 22:28:20|2835.69|2822.69|2835.7|2822.7|2836.56|2823.56|2835.69|2822.69|34
1622759310000|2021-06-03 22:28:30|2835.74|2822.74|2835.83|2822.83|2836.4|2823.4|2835.74|2822.74|33
1622759320000|2021-06-03 22:28:40|2835.84|2822.84|2835.36|2822.36|2836.18|2823.18|2835.36|2822.36|35
1622759330000|2021-06-03 22:28:50|2835.33|2822.33|2835.43|2822.43|2835.43|2822.43|2835.2|2822.2|23
1622759340000|2021-06-03 22:29:00|2835.5|2822.5|2834.77|2821.77|2835.5|2822.5|2834.75|2821.75|33
1622759350000|2021-06-03 22:29:10|2834.76|2821.76|2835.16|2822.16|2835.23|2822.23|2834.59|2821.59|22
1622759360000|2021-06-03 22:29:20|2835.18|2822.18|2836.27|2823.27|2836.31|2823.31|2835.07|2822.07|31
1622759370000|2021-06-03 22:29:30|2836.31|2823.31|2835.67|2822.67|2836.48|2823.48|2835.49|2822.49|33
1622759380000|2021-06-03 22:29:40|2835.64|2822.64|2836|2823|2836.04|2823.04|2835.64|2822.64|30
1622759390000|2021-06-03 22:29:50|2835.84|2822.84|2839.38|2826.38|2839.43|2826.43|2835.84|2822.84|37
1622759400000|2021-06-03 22:30:00|2839.48|2826.48|2837.95|2824.95|2839.88|2826.88|2837.95|2824.95|34
1622759410000|2021-06-03 22:30:10|2838.01|2825.01|2839.62|2826.62|2839.62|2826.62|2837.29|2824.29|35
1622759420000|2021-06-03 22:30:20|2839.65|2826.65|2840.75|2827.75|2840.83|2827.83|2839.52|2826.52|33
1622759430000|2021-06-03 22:30:30|2840.72|2827.72|2843.2|2830.2|2843.2|2830.2|2840.52|2827.52|35
1622759440000|2021-06-03 22:30:40|2843.36|2830.36|2843.31|2830.31|2844.13|2831.13|2842.76|2829.76|36
1622759450000|2021-06-03 22:30:50|2843.15|2830.15|2843.9|2830.9|2843.9|2830.9|2842.82|2829.82|36
1622759460000|2021-06-03 22:31:00|2843.66|2830.66|2844.89|2831.89|2844.92|2831.92|2843.57|2830.57|36
1622759470000|2021-06-03 22:31:10|2844.72|2831.72|2845.35|2832.35|2845.67|2832.67|2844.55|2831.55|30
1622759480000|2021-06-03 22:31:20|2845.33|2832.33|2846.93|2833.93|2848.03|2835.03|2845.2|2832.2|38
1622759490000|2021-06-03 22:31:30|2846.49|2833.49|2845.99|2832.99|2846.69|2833.69|2845.38|2832.38|36
1622759500000|2021-06-03 22:31:40|2846.15|2833.15|2847.11|2834.11|2847.19|2834.19|2846.15|2833.15|33
1622759510000|2021-06-03 22:31:50|2847.13|2834.13|2844.52|2831.52|2847.13|2834.13|2844.15|2831.15|35
1622759520000|2021-06-03 22:32:00|2844.63|2831.63|2846.1|2833.1|2846.1|2833.1|2844.35|2831.35|36
1622759530000|2021-06-03 22:32:10|2846.3|2833.3|2846.66|2833.66|2846.83|2833.83|2846.09|2833.09|31
1622759540000|2021-06-03 22:32:20|2846.67|2833.67|2846.69|2833.69|2846.71|2833.71|2845.41|2832.41|34
1622759550000|2021-06-03 22:32:30|2846.72|2833.72|2846.45|2833.45|2846.73|2833.73|2846.24|2833.24|31
1622759560000|2021-06-03 22:32:40|2846.54|2833.54|2846.77|2833.77|2846.85|2833.85|2846.14|2833.14|36
1622759570000|2021-06-03 22:32:50|2846.87|2833.87|2847.19|2834.19|2847.22|2834.22|2846.54|2833.54|35
1622759580000|2021-06-03 22:33:00|2847.2|2834.2|2846.17|2833.17|2847.27|2834.27|2846.17|2833.17|32
1622759590000|2021-06-03 22:33:10|2845.79|2832.79|2845.6|2832.6|2845.86|2832.86|2845.4|2832.4|36
1622759600000|2021-06-03 22:33:20|2845.49|2832.49|2846.08|2833.08|2846.18|2833.18|2845.49|2832.49|34
1622759610000|2021-06-03 22:33:30|2846.12|2833.12|2845.85|2832.85|2846.96|2833.96|2845.84|2832.84|34
1622759620000|2021-06-03 22:33:40|2845.86|2832.86|2845.62|2832.62|2846.14|2833.14|2844.94|2831.94|35
1622759630000|2021-06-03 22:33:50|2845.6|2832.6|2845.82|2832.82|2845.82|2832.82|2845.44|2832.44|29
1622759640000|2021-06-03 22:34:00|2845.84|2832.84|2846.88|2833.88|2846.98|2833.98|2845.75|2832.75|31
1622759650000|2021-06-03 22:34:10|2847|2834|2848.87|2835.87|2849.24|2836.24|2847|2834|29
1622759660000|2021-06-03 22:34:20|2849.02|2836.02|2848.91|2835.91|2849.23|2836.23|2848.53|2835.53|38
1622759670000|2021-06-03 22:34:30|2848.89|2835.89|2849.06|2836.06|2849.1|2836.1|2848.23|2835.23|35
1622759680000|2021-06-03 22:34:40|2849.12|2836.12|2848.8|2835.8|2849.49|2836.49|2848.67|2835.67|33
1622759690000|2021-06-03 22:34:50|2848.79|2835.79|2848.81|2835.81|2848.93|2835.93|2848.16|2835.16|29
1622759700000|2021-06-03 22:35:00|2848.77|2835.77|2848.8|2835.8|2848.89|2835.89|2848.55|2835.55|30
1622759710000|2021-06-03 22:35:10|2848.86|2835.86|2847.41|2834.41|2848.86|2835.86|2847.32|2834.32|35
1622759720000|2021-06-03 22:35:20|2847.38|2834.38|2845.37|2832.37|2847.55|2834.55|2844.68|2831.68|32
1622759730000|2021-06-03 22:35:30|2845.77|2832.77|2845.42|2832.42|2847.12|2834.12|2845.05|2832.05|36
1622759740000|2021-06-03 22:35:40|2845.39|2832.39|2844.1|2831.1|2845.39|2832.39|2844.1|2831.1|29
1622759750000|2021-06-03 22:35:50|2844.05|2831.05|2842.49|2829.49|2844.24|2831.24|2842.45|2829.45|37
1622759760000|2021-06-03 22:36:00|2842.41|2829.41|2841.94|2828.94|2843.52|2830.52|2841.94|2828.94|35
1622759770000|2021-06-03 22:36:10|2841.85|2828.85|2841.1|2828.1|2841.87|2828.87|2841.01|2828.01|28
1622759780000|2021-06-03 22:36:20|2841.06|2828.06|2842.13|2829.13|2842.9|2829.9|2840.84|2827.84|35
1622759790000|2021-06-03 22:36:30|2842.23|2829.23|2842.62|2829.62|2842.77|2829.77|2842.08|2829.08|36
1622759800000|2021-06-03 22:36:40|2842.75|2829.75|2842.57|2829.57|2842.76|2829.76|2842.41|2829.41|29
1622759810000|2021-06-03 22:36:50|2842.58|2829.58|2843.79|2830.79|2843.96|2830.96|2842.52|2829.52|25
1622759820000|2021-06-03 22:37:00|2843.76|2830.76|2842.61|2829.61|2843.8|2830.8|2842.61|2829.61|30
1622759830000|2021-06-03 22:37:10|2842.53|2829.53|2842.56|2829.56|2842.86|2829.86|2842.3|2829.3|30
1622759840000|2021-06-03 22:37:20|2842.54|2829.54|2842.3|2829.3|2842.6|2829.6|2842.12|2829.12|34
1622759850000|2021-06-03 22:37:30|2842.22|2829.22|2842.26|2829.26|2843|2830|2842.19|2829.19|37
1622759860000|2021-06-03 22:37:40|2842.3|2829.3|2841.55|2828.55|2842.31|2829.31|2841.41|2828.41|36
1622759870000|2021-06-03 22:37:50|2841.42|2828.42|2841.1|2828.1|2841.75|2828.75|2840.79|2827.79|33
1622759880000|2021-06-03 22:38:00|2841.12|2828.12|2842.15|2829.15|2842.26|2829.26|2840.78|2827.78|39
1622759890000|2021-06-03 22:38:10|2842.17|2829.17|2842.58|2829.58|2842.7|2829.7|2841.95|2828.95|32
1622759900000|2021-06-03 22:38:20|2842.61|2829.61|2843.8|2830.8|2843.97|2830.97|2842.61|2829.61|33
1622759910000|2021-06-03 22:38:30|2843.79|2830.79|2843.21|2830.21|2843.87|2830.87|2843.19|2830.19|34
1622759920000|2021-06-03 22:38:40|2843.23|2830.23|2843.26|2830.26|2843.33|2830.33|2842.92|2829.92|33
1622759930000|2021-06-03 22:38:50|2843.27|2830.27|2844.1|2831.1|2844.1|2831.1|2843.23|2830.23|33
1622759940000|2021-06-03 22:39:00|2843.98|2830.98|2843.07|2830.07|2844.06|2831.06|2843.07|2830.07|35
1622759950000|2021-06-03 22:39:10|2843.1|2830.1|2844.02|2831.02|2844.05|2831.05|2843.09|2830.09|36
1622759960000|2021-06-03 22:39:20|2844.19|2831.19|2843.77|2830.77|2844.25|2831.25|2843.57|2830.57|31
1622759970000|2021-06-03 22:39:30|2843.8|2830.8|2843.48|2830.48|2843.91|2830.91|2843.21|2830.21|37
1622759980000|2021-06-03 22:39:40|2843.54|2830.54|2844.23|2831.23|2844.25|2831.25|2843.44|2830.44|33
1622759990000|2021-06-03 22:39:50|2844.24|2831.24|2844.72|2831.72|2844.87|2831.87|2844.24|2831.24|33
1622760000000|2021-06-03 22:40:00|2844.7|2831.7|2844.7|2831.7|2844.74|2831.74|2844.62|2831.62|20
1622760010000|2021-06-03 22:40:10|2844.72|2831.72|2844.76|2831.76|2844.76|2831.76|2844.3|2831.3|28
1622760020000|2021-06-03 22:40:20|2844.83|2831.83|2846.02|2833.02|2846.02|2833.02|2844.83|2831.83|18
1622760030000|2021-06-03 22:40:30|2846.03|2833.03|2847.03|2834.03|2847.03|2834.03|2845.9|2832.9|24
1622760040000|2021-06-03 22:40:40|2847.04|2834.04|2845.89|2832.89|2847.09|2834.09|2845.47|2832.47|37
1622760050000|2021-06-03 22:40:50|2845.84|2832.84|2846.39|2833.39|2846.39|2833.39|2845.67|2832.67|34
1622760060000|2021-06-03 22:41:00|2846.41|2833.41|2846.67|2833.67|2846.97|2833.97|2846.38|2833.38|30
1622760070000|2021-06-03 22:41:10|2846.69|2833.69|2847.23|2834.23|2847.3|2834.3|2845.84|2832.84|34
1622760080000|2021-06-03 22:41:20|2847|2834|2848.06|2835.06|2848.07|2835.07|2847|2834|34
1622760090000|2021-06-03 22:41:30|2847.91|2834.91|2847.15|2834.15|2848|2835|2847.09|2834.09|38
1622760100000|2021-06-03 22:41:40|2847.19|2834.19|2846.39|2833.39|2847.43|2834.43|2846.37|2833.37|31
1622760110000|2021-06-03 22:41:50|2846.24|2833.24|2847.16|2834.16|2847.28|2834.28|2846.24|2833.24|34
1622760120000|2021-06-03 22:42:00|2847.23|2834.23|2844.88|2831.88|2847.23|2834.23|2844.88|2831.88|35
1622760130000|2021-06-03 22:42:10|2844.89|2831.89|2844.72|2831.72|2844.92|2831.92|2843.96|2830.96|32
1622760140000|2021-06-03 22:42:20|2844.46|2831.46|2845.21|2832.21|2845.7|2832.7|2844.46|2831.46|34
1622760150000|2021-06-03 22:42:30|2845.2|2832.2|2845.73|2832.73|2845.96|2832.96|2845.2|2832.2|30
1622760160000|2021-06-03 22:42:40|2845.78|2832.78|2845.25|2832.25|2845.89|2832.89|2845.25|2832.25|33
1622760170000|2021-06-03 22:42:50|2845.24|2832.24|2844.87|2831.87|2845.28|2832.28|2844.61|2831.61|30
1622760180000|2021-06-03 22:43:00|2844.99|2831.99|2847.95|2834.95|2849.72|2836.72|2844.85|2831.85|38
1622760190000|2021-06-03 22:43:10|2847.76|2834.76|2847.33|2834.33|2848.15|2835.15|2847.18|2834.18|38
1622760200000|2021-06-03 22:43:20|2847.32|2834.32|2845.77|2832.77|2847.34|2834.34|2845.61|2832.61|32
1622760210000|2021-06-03 22:43:30|2845.78|2832.78|2844.8|2831.8|2845.96|2832.96|2844.49|2831.49|32
1622760220000|2021-06-03 22:43:40|2844.87|2831.87|2845.15|2832.15|2845.15|2832.15|2844.39|2831.39|37
1622760230000|2021-06-03 22:43:50|2845.5|2832.5|2844.87|2831.87|2845.5|2832.5|2844.61|2831.61|39
1622760240000|2021-06-03 22:44:00|2844.94|2831.94|2842.99|2829.99|2845.19|2832.19|2842.97|2829.97|35
1622760250000|2021-06-03 22:44:10|2843.08|2830.08|2843.09|2830.09|2843.38|2830.38|2842.6|2829.6|32
1622760260000|2021-06-03 22:44:20|2843.13|2830.13|2845.5|2832.5|2845.55|2832.55|2842.99|2829.99|31
1622760270000|2021-06-03 22:44:30|2845.57|2832.57|2846.07|2833.07|2846.08|2833.08|2845.55|2832.55|30
1622760280000|2021-06-03 22:44:40|2846.08|2833.08|2846.66|2833.66|2846.66|2833.66|2845.9|2832.9|31
1622760290000|2021-06-03 22:44:50|2846.91|2833.91|2847.32|2834.32|2847.42|2834.42|2846.91|2833.91|31
1622760300000|2021-06-03 22:45:00|2847.67|2834.67|2845.79|2832.79|2847.88|2834.88|2845.61|2832.61|33
1622760310000|2021-06-03 22:45:10|2845.59|2832.59|2844.77|2831.77|2845.59|2832.59|2844.65|2831.65|36
1622760320000|2021-06-03 22:45:20|2844.92|2831.92|2844.41|2831.41|2844.98|2831.98|2844.38|2831.38|32
1622760330000|2021-06-03 22:45:30|2844.32|2831.32|2843.18|2830.18|2844.63|2831.63|2843.06|2830.06|34
1622760340000|2021-06-03 22:45:40|2843.27|2830.27|2842.82|2829.82|2843.44|2830.44|2842.56|2829.56|36
1622760350000|2021-06-03 22:45:50|2842.8|2829.8|2842.8|2829.8|2842.87|2829.87|2842.73|2829.73|24
1622760360000|2021-06-03 22:46:00|2842.82|2829.82|2844.82|2831.82|2845.75|2832.75|2842.81|2829.81|38
1622760370000|2021-06-03 22:46:10|2844.69|2831.69|2844.19|2831.19|2844.8|2831.8|2843.75|2830.75|30
1622760380000|2021-06-03 22:46:20|2844.27|2831.27|2844.09|2831.09|2844.42|2831.42|2844.06|2831.06|28
1622760390000|2021-06-03 22:46:30|2843.93|2830.93|2843.64|2830.64|2844.14|2831.14|2843.28|2830.28|35
1622760400000|2021-06-03 22:46:40|2843.62|2830.62|2844.42|2831.42|2844.42|2831.42|2843.3|2830.3|38
1622760410000|2021-06-03 22:46:50|2844.38|2831.38|2843.96|2830.96|2844.48|2831.48|2843.96|2830.96|28
1622760420000|2021-06-03 22:47:00|2843.91|2830.91|2845.09|2832.09|2845.67|2832.67|2843.52|2830.52|35
1622760430000|2021-06-03 22:47:10|2845.14|2832.14|2845.16|2832.16|2845.45|2832.45|2844.85|2831.85|34
1622760440000|2021-06-03 22:47:20|2845.17|2832.17|2845.18|2832.18|2845.32|2832.32|2844.9|2831.9|32
1622760450000|2021-06-03 22:47:30|2845.19|2832.19|2845.27|2832.27|2845.51|2832.51|2845.11|2832.11|34
1622760460000|2021-06-03 22:47:40|2845.32|2832.32|2845.56|2832.56|2846.03|2833.03|2845.1|2832.1|29
1622760470000|2021-06-03 22:47:50|2845.68|2832.68|2845.42|2832.42|2845.8|2832.8|2844.99|2831.99|30
1622760480000|2021-06-03 22:48:00|2845.39|2832.39|2844.02|2831.02|2845.39|2832.39|2843.92|2830.92|35
1622760490000|2021-06-03 22:48:10|2843.93|2830.93|2844.6|2831.6|2844.6|2831.6|2843.75|2830.75|36
1622760500000|2021-06-03 22:48:20|2844.64|2831.64|2846.11|2833.11|2846.11|2833.11|2844.64|2831.64|28
1622760510000|2021-06-03 22:48:30|2846.09|2833.09|2846.66|2833.66|2846.92|2833.92|2845.7|2832.7|36
1622760520000|2021-06-03 22:48:40|2846.73|2833.73|2846.9|2833.9|2847.17|2834.17|2846.72|2833.72|31
1622760530000|2021-06-03 22:48:50|2846.54|2833.54|2845.82|2832.82|2846.54|2833.54|2845.62|2832.62|33
1622760540000|2021-06-03 22:49:00|2845.75|2832.75|2847.52|2834.52|2847.52|2834.52|2845.75|2832.75|32
1622760550000|2021-06-03 22:49:10|2847.4|2834.4|2849.59|2836.59|2849.7|2836.7|2847.4|2834.4|28
1622760560000|2021-06-03 22:49:20|2849.79|2836.79|2849.7|2836.7|2850.21|2837.21|2849.47|2836.47|38
1622760570000|2021-06-03 22:49:30|2849.98|2836.98|2854.69|2841.69|2854.99|2841.99|2849.97|2836.97|38
1622760580000|2021-06-03 22:49:40|2854.28|2841.28|2853.77|2840.77|2854.73|2841.73|2853.77|2840.77|36
1622760590000|2021-06-03 22:49:50|2853.65|2840.65|2854.2|2841.2|2854.73|2841.73|2853.65|2840.65|36
1622760600000|2021-06-03 22:50:00|2854.24|2841.24|2852.61|2839.61|2854.24|2841.24|2851.92|2838.92|37
1622760610000|2021-06-03 22:50:10|2852.5|2839.5|2850.57|2837.57|2852.63|2839.63|2850.56|2837.56|38
1622760620000|2021-06-03 22:50:20|2850.79|2837.79|2851.03|2838.03|2851.61|2838.61|2849.56|2836.56|36
1622760630000|2021-06-03 22:50:30|2850.79|2837.79|2849.46|2836.46|2851.15|2838.15|2849.46|2836.46|37
1622760640000|2021-06-03 22:50:40|2849.6|2836.6|2848.91|2835.91|2850.2|2837.2|2848.91|2835.91|37
1622760650000|2021-06-03 22:50:50|2848.83|2835.83|2850.72|2837.72|2850.93|2837.93|2848.8|2835.8|36
1622760660000|2021-06-03 22:51:00|2850.68|2837.68|2849.12|2836.12|2850.68|2837.68|2849.11|2836.11|35
1622760670000|2021-06-03 22:51:10|2849.18|2836.18|2848.43|2835.43|2849.2|2836.2|2847.61|2834.61|28
1622760680000|2021-06-03 22:51:20|2848.4|2835.4|2848.09|2835.09|2848.59|2835.59|2847.44|2834.44|31
1622760690000|2021-06-03 22:51:30|2847.92|2834.92|2848.78|2835.78|2848.95|2835.95|2847.92|2834.92|32
1622760700000|2021-06-03 22:51:40|2848.79|2835.79|2849.5|2836.5|2850.1|2837.1|2848.79|2835.79|32
1622760710000|2021-06-03 22:51:50|2849.54|2836.54|2849.87|2836.87|2850.01|2837.01|2849.23|2836.23|35
1622760720000|2021-06-03 22:52:00|2850.17|2837.17|2850.86|2837.86|2851.12|2838.12|2850.17|2837.17|35
1622760730000|2021-06-03 22:52:10|2850.89|2837.89|2852.64|2839.64|2853.67|2840.67|2850.82|2837.82|40
1622760740000|2021-06-03 22:52:20|2852.41|2839.41|2853.5|2840.5|2853.84|2840.84|2852.26|2839.26|37
1622760750000|2021-06-03 22:52:30|2853.29|2840.29|2853.99|2840.99|2854.07|2841.07|2852.92|2839.92|36
1622760760000|2021-06-03 22:52:40|2854|2841|2856.08|2843.08|2856.1|2843.1|2854|2841|31
1622760770000|2021-06-03 22:52:50|2856.1|2843.1|2854.02|2841.02|2856.1|2843.1|2854.02|2841.02|35
1622760780000|2021-06-03 22:53:00|2854.12|2841.12|2853.44|2840.44|2854.23|2841.23|2853.44|2840.44|38
1622760790000|2021-06-03 22:53:10|2853.34|2840.34|2853.28|2840.28|2853.84|2840.84|2853.17|2840.17|36
1622760800000|2021-06-03 22:53:20|2853.29|2840.29|2852.64|2839.64|2853.29|2840.29|2852.51|2839.51|34
1622760810000|2021-06-03 22:53:30|2852.7|2839.7|2851.61|2838.61|2852.7|2839.7|2851.56|2838.56|37
1622760820000|2021-06-03 22:53:40|2851.46|2838.46|2851.32|2838.32|2851.71|2838.71|2851.28|2838.28|38
1622760830000|2021-06-03 22:53:50|2851.3|2838.3|2851.86|2838.86|2851.97|2838.97|2850.76|2837.76|34
1622760840000|2021-06-03 22:54:00|2851.82|2838.82|2851.03|2838.03|2851.82|2838.82|2851.01|2838.01|31
1622760850000|2021-06-03 22:54:10|2851.06|2838.06|2850.95|2837.95|2851.16|2838.16|2850.9|2837.9|29
1622760860000|2021-06-03 22:54:20|2851.15|2838.15|2851.62|2838.62|2851.88|2838.88|2851.12|2838.12|29
1622760870000|2021-06-03 22:54:30|2851.93|2838.93|2851.48|2838.48|2851.99|2838.99|2851.15|2838.15|30
1622760880000|2021-06-03 22:54:40|2851.47|2838.47|2851.29|2838.29|2852.15|2839.15|2851.25|2838.25|32
1622760890000|2021-06-03 22:54:50|2851.18|2838.18|2851.79|2838.79|2851.81|2838.81|2851.04|2838.04|31
1622760900000|2021-06-03 22:55:00|2851.71|2838.71|2851.27|2838.27|2852.05|2839.05|2851.07|2838.07|30
1622760910000|2021-06-03 22:55:10|2851.39|2838.39|2851.6|2838.6|2851.66|2838.66|2851.06|2838.06|28
1622760920000|2021-06-03 22:55:20|2851.63|2838.63|2851.68|2838.68|2851.68|2838.68|2851.38|2838.38|22
1622760930000|2021-06-03 22:55:30|2851.75|2838.75|2851.46|2838.46|2851.75|2838.75|2851.4|2838.4|18
1622760940000|2021-06-03 22:55:40|2851.63|2838.63|2851.34|2838.34|2851.64|2838.64|2851.22|2838.22|23
1622760950000|2021-06-03 22:55:50|2851.27|2838.27|2850.74|2837.74|2851.31|2838.31|2850.74|2837.74|29
1622760960000|2021-06-03 22:56:00|2850.77|2837.77|2850.45|2837.45|2850.79|2837.79|2849.64|2836.64|31
1622760970000|2021-06-03 22:56:10|2850.46|2837.46|2850|2837|2850.48|2837.48|2849.99|2836.99|29
1622760980000|2021-06-03 22:56:20|2849.94|2836.94|2849.74|2836.74|2850.04|2837.04|2849.61|2836.61|29
1622760990000|2021-06-03 22:56:30|2849.83|2836.83|2848.54|2835.54|2849.9|2836.9|2848.45|2835.45|33
1622761000000|2021-06-03 22:56:40|2848.55|2835.55|2847.74|2834.74|2848.65|2835.65|2847.74|2834.74|29
1622761010000|2021-06-03 22:56:50|2847.86|2834.86|2846.87|2833.87|2847.86|2834.86|2846.34|2833.34|39
1622761020000|2021-06-03 22:57:00|2846.45|2833.45|2846.42|2833.42|2846.71|2833.71|2845.91|2832.91|32
1622761030000|2021-06-03 22:57:10|2846.48|2833.48|2845.32|2832.32|2846.48|2833.48|2845.25|2832.25|33
1622761040000|2021-06-03 22:57:20|2845.45|2832.45|2844.36|2831.36|2845.61|2832.61|2844.36|2831.36|37
1622761050000|2021-06-03 22:57:30|2843.65|2830.65|2842.76|2829.76|2843.65|2830.65|2842.7|2829.7|36
1622761060000|2021-06-03 22:57:40|2842.54|2829.54|2842.98|2829.98|2844.3|2831.3|2842.54|2829.54|39
1622761070000|2021-06-03 22:57:50|2842.85|2829.85|2843.08|2830.08|2843.48|2830.48|2842.63|2829.63|35
1622761080000|2021-06-03 22:58:00|2843.2|2830.2|2842.37|2829.37|2843.2|2830.2|2842.3|2829.3|26
1622761090000|2021-06-03 22:58:10|2842.33|2829.33|2842.64|2829.64|2842.74|2829.74|2842.27|2829.27|29
1622761100000|2021-06-03 22:58:20|2843.04|2830.04|2843.79|2830.79|2843.99|2830.99|2843.04|2830.04|35
1622761110000|2021-06-03 22:58:30|2843.65|2830.65|2842.71|2829.71|2843.91|2830.91|2842.63|2829.63|34
1622761120000|2021-06-03 22:58:40|2842.77|2829.77|2843|2830|2843.15|2830.15|2842.58|2829.58|31
1622761130000|2021-06-03 22:58:50|2842.97|2829.97|2841.61|2828.61|2842.97|2829.97|2841.61|2828.61|36
1622761140000|2021-06-03 22:59:00|2841.65|2828.65|2842.19|2829.19|2842.51|2829.51|2841.65|2828.65|33
1622761150000|2021-06-03 22:59:10|2842.18|2829.18|2841.68|2828.68|2842.19|2829.19|2841.53|2828.53|31
1622761160000|2021-06-03 22:59:20|2841.52|2828.52|2841.25|2828.25|2841.83|2828.83|2840.97|2827.97|30
1622761170000|2021-06-03 22:59:30|2841.49|2828.49|2839.19|2826.19|2841.49|2828.49|2839.18|2826.18|32
1622761180000|2021-06-03 22:59:40|2839.37|2826.37|2839.97|2826.97|2840.08|2827.08|2839.37|2826.37|28
1622761190000|2021-06-03 22:59:50|2840.26|2827.26|2840.76|2827.76|2841.36|2828.36|2840.03|2827.03|33
1622761200000|2021-06-03 23:00:00|2840.9|2827.9|2838.43|2825.43|2841.03|2828.03|2838.4|2825.4|32
1622761210000|2021-06-03 23:00:10|2838.46|2825.46|2837.43|2824.43|2838.48|2825.48|2837.39|2824.39|35
1622761220000|2021-06-03 23:00:20|2837.5|2824.5|2838.36|2825.36|2838.94|2825.94|2837.48|2824.48|34
1622761230000|2021-06-03 23:00:30|2838.2|2825.2|2838.63|2825.63|2838.63|2825.63|2837.21|2824.21|33
1622761240000|2021-06-03 23:00:40|2838.68|2825.68|2837.82|2824.82|2838.68|2825.68|2837.82|2824.82|27
1622761250000|2021-06-03 23:00:50|2837.9|2824.9|2835.8|2822.8|2837.9|2824.9|2835.75|2822.75|35
1622761260000|2021-06-03 23:01:00|2835.46|2822.46|2834.66|2821.66|2836.06|2823.06|2834.66|2821.66|30
1622761270000|2021-06-03 23:01:10|2834.88|2821.88|2833.12|2820.12|2834.88|2821.88|2832.92|2819.92|29
1622761280000|2021-06-03 23:01:20|2833.15|2820.15|2832.58|2819.58|2833.74|2820.74|2832.48|2819.48|24
1622761290000|2021-06-03 23:01:30|2832.57|2819.57|2831.28|2818.28|2832.57|2819.57|2830.72|2817.72|33
1622761300000|2021-06-03 23:01:40|2831.35|2818.35|2832.64|2819.64|2832.66|2819.66|2831.35|2818.35|34
1622761310000|2021-06-03 23:01:50|2832.66|2819.66|2834.64|2821.64|2835.03|2822.03|2832.66|2819.66|33
1622761320000|2021-06-03 23:02:00|2834.59|2821.59|2834.89|2821.89|2834.92|2821.92|2834.13|2821.13|29
1622761330000|2021-06-03 23:02:10|2834.91|2821.91|2836.46|2823.46|2837.04|2824.04|2834.7|2821.7|38
1622761340000|2021-06-03 23:02:20|2836.68|2823.68|2838.01|2825.01|2838.01|2825.01|2836.25|2823.25|26
1622761350000|2021-06-03 23:02:30|2838.14|2825.14|2839.72|2826.72|2839.79|2826.79|2838|2825|27
1622761360000|2021-06-03 23:02:40|2839.43|2826.43|2839.68|2826.68|2839.9|2826.9|2839.41|2826.41|35
1622761370000|2021-06-03 23:02:50|2839.54|2826.54|2840.12|2827.12|2840.67|2827.67|2839.53|2826.53|33
1622761380000|2021-06-03 23:03:00|2840.13|2827.13|2842.25|2829.25|2842.25|2829.25|2839.95|2826.95|37
1622761390000|2021-06-03 23:03:10|2842.41|2829.41|2844.43|2831.43|2844.44|2831.44|2842.41|2829.41|37
1622761400000|2021-06-03 23:03:20|2844.56|2831.56|2844.64|2831.64|2845.21|2832.21|2844.2|2831.2|35
1622761410000|2021-06-03 23:03:30|2844.5|2831.5|2845.64|2832.64|2845.67|2832.67|2844.44|2831.44|36
1622761420000|2021-06-03 23:03:40|2845.56|2832.56|2845.82|2832.82|2845.83|2832.83|2845.4|2832.4|26
1622761430000|2021-06-03 23:03:50|2845.71|2832.71|2845.56|2832.56|2846.46|2833.46|2845.28|2832.28|33
1622761440000|2021-06-03 23:04:00|2845.74|2832.74|2845.68|2832.68|2846.14|2833.14|2845.65|2832.65|23
1622761450000|2021-06-03 23:04:10|2845.65|2832.65|2844.64|2831.64|2845.65|2832.65|2844.13|2831.13|29
1622761460000|2021-06-03 23:04:20|2845.05|2832.05|2844.52|2831.52|2845.19|2832.19|2844.11|2831.11|31
1622761470000|2021-06-03 23:04:30|2844.69|2831.69|2846.2|2833.2|2846.2|2833.2|2844.65|2831.65|23
1622761480000|2021-06-03 23:04:40|2845.81|2832.81|2846.59|2833.59|2846.59|2833.59|2845.81|2832.81|29
1622761490000|2021-06-03 23:04:50|2846.72|2833.72|2846.72|2833.72|2847.06|2834.06|2846.42|2833.42|20
1622761500000|2021-06-03 23:05:00|2846.49|2833.49|2846.38|2833.38|2847.15|2834.15|2846.27|2833.27|22
1622761510000|2021-06-03 23:05:10|2846.75|2833.75|2846.43|2833.43|2846.98|2833.98|2846.29|2833.29|30
1622761520000|2021-06-03 23:05:20|2846.57|2833.57|2847.48|2834.48|2848.29|2835.29|2846.3|2833.3|29
1622761530000|2021-06-03 23:05:30|2847.4|2834.4|2847.49|2834.49|2847.57|2834.57|2847.25|2834.25|26
1622761540000|2021-06-03 23:05:40|2847.59|2834.59|2851.38|2838.38|2851.38|2838.38|2847.4|2834.4|32
1622761550000|2021-06-03 23:05:50|2851.41|2838.41|2858.36|2845.36|2858.8|2845.8|2850.97|2837.97|37
1622761560000|2021-06-03 23:06:00|2858.29|2845.29|2859.04|2846.04|2859.21|2846.21|2857.91|2844.91|39
1622761570000|2021-06-03 23:06:10|2859|2846|2855.04|2842.04|2859|2846|2854.75|2841.75|36
1622761580000|2021-06-03 23:06:20|2855.15|2842.15|2856.89|2843.89|2856.89|2843.89|2854.78|2841.78|39
1622761590000|2021-06-03 23:06:30|2856.79|2843.79|2857.6|2844.6|2857.95|2844.95|2856.79|2843.79|35
1622761600000|2021-06-03 23:06:40|2857.59|2844.59|2858.05|2845.05|2858.35|2845.35|2857.27|2844.27|35
1622761610000|2021-06-03 23:06:50|2857.96|2844.96|2856.43|2843.43|2857.96|2844.96|2856.03|2843.03|32
1622761620000|2021-06-03 23:07:00|2856.55|2843.55|2852.92|2839.92|2857.07|2844.07|2852.08|2839.08|37
1622761630000|2021-06-03 23:07:10|2852.93|2839.93|2853.91|2840.91|2853.99|2840.99|2852.93|2839.93|31
1622761640000|2021-06-03 23:07:20|2853.98|2840.98|2853.4|2840.4|2854.06|2841.06|2852.95|2839.95|36
1622761650000|2021-06-03 23:07:30|2853.31|2840.31|2855.88|2842.88|2855.93|2842.93|2853.3|2840.3|35
1622761660000|2021-06-03 23:07:40|2855.87|2842.87|2856.15|2843.15|2856.22|2843.22|2855.52|2842.52|27
1622761670000|2021-06-03 23:07:50|2856.21|2843.21|2855.4|2842.4|2856.3|2843.3|2855.36|2842.36|22
1622761680000|2021-06-03 23:08:00|2855.45|2842.45|2853.33|2840.33|2855.45|2842.45|2853.27|2840.27|35
1622761690000|2021-06-03 23:08:10|2853.34|2840.34|2854.72|2841.72|2855.06|2842.06|2853.19|2840.19|37
1622761700000|2021-06-03 23:08:20|2855.19|2842.19|2855.21|2842.21|2855.47|2842.47|2854.86|2841.86|36
1622761710000|2021-06-03 23:08:30|2855.34|2842.34|2855.52|2842.52|2855.57|2842.57|2854.68|2841.68|37
1622761720000|2021-06-03 23:08:40|2855.57|2842.57|2854.31|2841.31|2855.57|2842.57|2853.72|2840.72|33
1622761730000|2021-06-03 23:08:50|2854.17|2841.17|2854.54|2841.54|2854.54|2841.54|2853.44|2840.44|38
1622761740000|2021-06-03 23:09:00|2854.53|2841.53|2852.72|2839.72|2854.53|2841.53|2852.24|2839.24|34
1622761750000|2021-06-03 23:09:10|2852.66|2839.66|2850.62|2837.62|2852.75|2839.75|2850.45|2837.45|33
1622761760000|2021-06-03 23:09:20|2850.46|2837.46|2850.91|2837.91|2851.49|2838.49|2850.34|2837.34|30
1622761770000|2021-06-03 23:09:30|2850.95|2837.95|2850.61|2837.61|2851.34|2838.34|2850.61|2837.61|24
1622761780000|2021-06-03 23:09:40|2850.45|2837.45|2850.65|2837.65|2850.65|2837.65|2849.66|2836.66|34
1622761790000|2021-06-03 23:09:50|2850.78|2837.78|2851.1|2838.1|2851.7|2838.7|2850.78|2837.78|26
1622761800000|2021-06-03 23:10:00|2851.15|2838.15|2849.93|2836.93|2851.49|2838.49|2849.89|2836.89|30
1622761810000|2021-06-03 23:10:10|2849.9|2836.9|2850.23|2837.23|2850.23|2837.23|2849.06|2836.06|29
1622761820000|2021-06-03 23:10:20|2850.24|2837.24|2848.72|2835.72|2850.59|2837.59|2848.37|2835.37|32
1622761830000|2021-06-03 23:10:30|2848.71|2835.71|2846.84|2833.84|2848.71|2835.71|2846.82|2833.82|34
1622761840000|2021-06-03 23:10:40|2846.85|2833.85|2846.51|2833.51|2847.43|2834.43|2846.06|2833.06|33
1622761850000|2021-06-03 23:10:50|2846.54|2833.54|2846.67|2833.67|2846.83|2833.83|2846.13|2833.13|35
1622761860000|2021-06-03 23:11:00|2846.7|2833.7|2847.17|2834.17|2847.2|2834.2|2846.03|2833.03|32
1622761870000|2021-06-03 23:11:10|2847.09|2834.09|2848.74|2835.74|2849.81|2836.81|2846.92|2833.92|39
1622761880000|2021-06-03 23:11:20|2848.23|2835.23|2848.16|2835.16|2848.77|2835.77|2847.59|2834.59|36
1622761890000|2021-06-03 23:11:30|2848.18|2835.18|2847.59|2834.59|2848.24|2835.24|2847.1|2834.1|27
1622761900000|2021-06-03 23:11:40|2847.57|2834.57|2848.89|2835.89|2848.89|2835.89|2847.04|2834.04|34
1622761910000|2021-06-03 23:11:50|2848.98|2835.98|2849.71|2836.71|2849.71|2836.71|2848.62|2835.62|26
1622761920000|2021-06-03 23:12:00|2849.73|2836.73|2846.98|2833.98|2849.75|2836.75|2846.83|2833.83|36
1622761930000|2021-06-03 23:12:10|2846.82|2833.82|2846.81|2833.81|2846.93|2833.93|2846.59|2833.59|22
1622761940000|2021-06-03 23:12:20|2846.41|2833.41|2846.03|2833.03|2846.41|2833.41|2846|2833|22
1622761950000|2021-06-03 23:12:30|2846.16|2833.16|2848.13|2835.13|2848.14|2835.14|2846.16|2833.16|35
1622761960000|2021-06-03 23:12:40|2848.59|2835.59|2848.33|2835.33|2849.74|2836.74|2848.07|2835.07|37
1622761970000|2021-06-03 23:12:50|2849.11|2836.11|2849.17|2836.17|2849.59|2836.59|2848.9|2835.9|35
1622761980000|2021-06-03 23:13:00|2849.11|2836.11|2849.92|2836.92|2849.94|2836.94|2848.59|2835.59|37
1622761990000|2021-06-03 23:13:10|2849.91|2836.91|2851.41|2838.41|2851.89|2838.89|2849.67|2836.67|31
1622762000000|2021-06-03 23:13:20|2851.51|2838.51|2851.47|2838.47|2852.15|2839.15|2851.06|2838.06|33
1622762010000|2021-06-03 23:13:30|2851.46|2838.46|2850.07|2837.07|2851.6|2838.6|2850.07|2837.07|38
1622762020000|2021-06-03 23:13:40|2849.93|2836.93|2850.92|2837.92|2851|2838|2849.93|2836.93|24
1622762030000|2021-06-03 23:13:50|2851.01|2838.01|2851.55|2838.55|2851.66|2838.66|2850.8|2837.8|23
1622762040000|2021-06-03 23:14:00|2851.51|2838.51|2851.47|2838.47|2851.62|2838.62|2851.17|2838.17|22
1622762050000|2021-06-03 23:14:10|2851.21|2838.21|2850.93|2837.93|2851.47|2838.47|2850.93|2837.93|14
1622762060000|2021-06-03 23:14:20|2850.68|2837.68|2849.33|2836.33|2850.68|2837.68|2849.3|2836.3|32
1622762070000|2021-06-03 23:14:30|2849.32|2836.32|2849.57|2836.57|2849.72|2836.72|2848.63|2835.63|27
1622762080000|2021-06-03 23:14:40|2849.56|2836.56|2850.46|2837.46|2850.67|2837.67|2849.34|2836.34|31
1622762090000|2021-06-03 23:14:50|2850.47|2837.47|2850.7|2837.7|2851.1|2838.1|2849.8|2836.8|31
1622762100000|2021-06-03 23:15:00|2850.82|2837.82|2850.77|2837.77|2851.32|2838.32|2850.33|2837.33|21
1622762110000|2021-06-03 23:15:10|2850.9|2837.9|2850.47|2837.47|2851.47|2838.47|2850.44|2837.44|35
1622762120000|2021-06-03 23:15:20|2850.54|2837.54|2850.59|2837.59|2850.59|2837.59|2850.07|2837.07|21
1622762130000|2021-06-03 23:15:30|2850.58|2837.58|2850.14|2837.14|2850.73|2837.73|2850.1|2837.1|31
1622762140000|2021-06-03 23:15:40|2850.19|2837.19|2851.78|2838.78|2851.78|2838.78|2850.19|2837.19|29
1622762150000|2021-06-03 23:15:50|2851.55|2838.55|2852.08|2839.08|2852.08|2839.08|2851.53|2838.53|27
1622762160000|2021-06-03 23:16:00|2852|2839|2851.08|2838.08|2852.05|2839.05|2850.96|2837.96|32
1622762170000|2021-06-03 23:16:10|2851.09|2838.09|2849.82|2836.82|2851.09|2838.09|2849.64|2836.64|26
1622762180000|2021-06-03 23:16:20|2849.83|2836.83|2850.7|2837.7|2850.76|2837.76|2849.65|2836.65|38
1622762190000|2021-06-03 23:16:30|2850.72|2837.72|2851.1|2838.1|2851.1|2838.1|2850.67|2837.67|32
1622762200000|2021-06-03 23:16:40|2850.97|2837.97|2850.96|2837.96|2851.13|2838.13|2850.9|2837.9|18
1622762210000|2021-06-03 23:16:50|2850.95|2837.95|2851.42|2838.42|2851.56|2838.56|2850.95|2837.95|23
1622762220000|2021-06-03 23:17:00|2851.38|2838.38|2852.71|2839.71|2853.12|2840.12|2850.88|2837.88|37
1622762230000|2021-06-03 23:17:10|2852.79|2839.79|2854.58|2841.58|2854.91|2841.91|2852.7|2839.7|38
1622762240000|2021-06-03 23:17:20|2854.6|2841.6|2854.72|2841.72|2855.21|2842.21|2853.45|2840.45|36
1622762250000|2021-06-03 23:17:30|2855.05|2842.05|2855.52|2842.52|2855.52|2842.52|2854.47|2841.47|36
1622762260000|2021-06-03 23:17:40|2855.53|2842.53|2856.06|2843.06|2856.1|2843.1|2854.65|2841.65|34
1622762270000|2021-06-03 23:17:50|2855.97|2842.97|2857.99|2844.99|2858|2845|2855.84|2842.84|32
1622762280000|2021-06-03 23:18:00|2858.01|2845.01|2855.84|2842.84|2858.01|2845.01|2855.82|2842.82|39
1622762290000|2021-06-03 23:18:10|2855.73|2842.73|2853.16|2840.16|2855.79|2842.79|2852.43|2839.43|36
1622762300000|2021-06-03 23:18:20|2852.96|2839.96|2853.74|2840.74|2853.74|2840.74|2852.39|2839.39|36
1622762310000|2021-06-03 23:18:30|2853.56|2840.56|2855.35|2842.35|2855.72|2842.72|2853.56|2840.56|38
1622762320000|2021-06-03 23:18:40|2855.22|2842.22|2855.78|2842.78|2855.91|2842.91|2855.22|2842.22|27
1622762330000|2021-06-03 23:18:50|2855.79|2842.79|2856.7|2843.7|2856.75|2843.75|2855.69|2842.69|31
1622762340000|2021-06-03 23:19:00|2856.92|2843.92|2858.67|2845.67|2858.83|2845.83|2856.77|2843.77|29
1622762350000|2021-06-03 23:19:10|2858.82|2845.82|2859.39|2846.39|2860.19|2847.19|2858.51|2845.51|34
1622762360000|2021-06-03 23:19:20|2859.69|2846.69|2859.84|2846.84|2860.37|2847.37|2858.62|2845.62|34
1622762370000|2021-06-03 23:19:30|2859.85|2846.85|2860.15|2847.15|2860.49|2847.49|2859.15|2846.15|27
1622762380000|2021-06-03 23:19:40|2859.52|2846.52|2863.83|2850.83|2863.84|2850.84|2859.52|2846.52|35
1622762390000|2021-06-03 23:19:50|2863.96|2850.96|2864.8|2851.8|2865.82|2852.82|2863.78|2850.78|36
1622762400000|2021-06-03 23:20:00|2864.87|2851.87|2861.24|2848.24|2864.87|2851.87|2860.51|2847.51|37
1622762410000|2021-06-03 23:20:10|2861.17|2848.17|2860.6|2847.6|2861.17|2848.17|2859.5|2846.5|30
1622762420000|2021-06-03 23:20:20|2860.57|2847.57|2862.36|2849.36|2862.36|2849.36|2860.57|2847.57|29
1622762430000|2021-06-03 23:20:30|2862.31|2849.31|2862.63|2849.63|2862.76|2849.76|2862.28|2849.28|31
1622762440000|2021-06-03 23:20:40|2862.53|2849.53|2860.43|2847.43|2862.69|2849.69|2860.43|2847.43|36
1622762450000|2021-06-03 23:20:50|2860.37|2847.37|2859.97|2846.97|2860.65|2847.65|2859.5|2846.5|33
1622762460000|2021-06-03 23:21:00|2860.01|2847.01|2860.35|2847.35|2861.23|2848.23|2859.93|2846.93|29
1622762470000|2021-06-03 23:21:10|2860.26|2847.26|2859.85|2846.85|2860.75|2847.75|2859.61|2846.61|33
1622762480000|2021-06-03 23:21:20|2859.72|2846.72|2858.83|2845.83|2859.82|2846.82|2858.25|2845.25|29
1622762490000|2021-06-03 23:21:30|2858.84|2845.84|2859.94|2846.94|2860.15|2847.15|2858.84|2845.84|35
1622762500000|2021-06-03 23:21:40|2859.91|2846.91|2860.61|2847.61|2860.67|2847.67|2859.78|2846.78|25
1622762510000|2021-06-03 23:21:50|2860.91|2847.91|2860.78|2847.78|2861|2848|2859.9|2846.9|32
1622762520000|2021-06-03 23:22:00|2860.82|2847.82|2861.34|2848.34|2861.35|2848.35|2860.8|2847.8|26
1622762530000|2021-06-03 23:22:10|2861.33|2848.33|2861.05|2848.05|2862.06|2849.06|2861.05|2848.05|29
1622762540000|2021-06-03 23:22:20|2860.88|2847.88|2862.57|2849.57|2862.62|2849.62|2860.67|2847.67|21
1622762550000|2021-06-03 23:22:30|2862.48|2849.48|2862.92|2849.92|2863.49|2850.49|2862.32|2849.32|30
1622762560000|2021-06-03 23:22:40|2862.96|2849.96|2863.16|2850.16|2863.66|2850.66|2862.96|2849.96|27
1622762570000|2021-06-03 23:22:50|2863.71|2850.71|2864.18|2851.18|2864.2|2851.2|2863.1|2850.1|32
1622762580000|2021-06-03 23:23:00|2865.51|2852.51|2866.1|2853.1|2867.3|2854.3|2865.27|2852.27|35
1622762590000|2021-06-03 23:23:10|2866.11|2853.11|2864.93|2851.93|2866.11|2853.11|2864.83|2851.83|29
1622762600000|2021-06-03 23:23:20|2864.88|2851.88|2864.92|2851.92|2865.03|2852.03|2864.65|2851.65|27
1622762610000|2021-06-03 23:23:30|2864.93|2851.93|2864.81|2851.81|2865.03|2852.03|2864.36|2851.36|27
1622762620000|2021-06-03 23:23:40|2864.66|2851.66|2864.68|2851.68|2864.73|2851.73|2864.34|2851.34|20
1622762630000|2021-06-03 23:23:50|2864.6|2851.6|2863.9|2850.9|2864.65|2851.65|2863.15|2850.15|20
1622762640000|2021-06-03 23:24:00|2864.25|2851.25|2864.65|2851.65|2864.91|2851.91|2864.25|2851.25|28
1622762650000|2021-06-03 23:24:10|2864.57|2851.57|2864.97|2851.97|2865.2|2852.2|2864.57|2851.57|24
1622762660000|2021-06-03 23:24:20|2864.93|2851.93|2864.89|2851.89|2865.05|2852.05|2864.89|2851.89|21
1622762670000|2021-06-03 23:24:30|2864.91|2851.91|2865.59|2852.59|2865.71|2852.71|2864.91|2851.91|29
1622762680000|2021-06-03 23:24:40|2864.98|2851.98|2864.94|2851.94|2865.6|2852.6|2864.87|2851.87|31
1622762690000|2021-06-03 23:24:50|2864.91|2851.91|2865.38|2852.38|2865.43|2852.43|2864.9|2851.9|30
1622762700000|2021-06-03 23:25:00|2865.34|2852.34|2864.19|2851.19|2865.34|2852.34|2863.94|2850.94|29
1622762710000|2021-06-03 23:25:10|2864.27|2851.27|2863.63|2850.63|2864.49|2851.49|2863.36|2850.36|29
1622762720000|2021-06-03 23:25:20|2863.64|2850.64|2864.07|2851.07|2864.43|2851.43|2863.64|2850.64|21
1622762730000|2021-06-03 23:25:30|2864.05|2851.05|2863.88|2850.88|2864.05|2851.05|2862.4|2849.4|16
1622762740000|2021-06-03 23:25:40|2864.29|2851.29|2865.45|2852.45|2865.46|2852.46|2864.29|2851.29|30
1622762750000|2021-06-03 23:25:50|2865.52|2852.52|2864.93|2851.93|2865.55|2852.55|2864.78|2851.78|28
1622762760000|2021-06-03 23:26:00|2864.78|2851.78|2865.38|2852.38|2865.38|2852.38|2864.66|2851.66|22
1622762770000|2021-06-03 23:26:10|2865.54|2852.54|2865.67|2852.67|2865.92|2852.92|2865.54|2852.54|27
1622762780000|2021-06-03 23:26:20|2865.68|2852.68|2865.6|2852.6|2865.8|2852.8|2865.58|2852.58|16
1622762790000|2021-06-03 23:26:30|2865.54|2852.54|2865.53|2852.53|2865.73|2852.73|2865.51|2852.51|28
1622762800000|2021-06-03 23:26:40|2865.51|2852.51|2866.26|2853.26|2866.26|2853.26|2865.51|2852.51|12
1622762810000|2021-06-03 23:26:50|2866.13|2853.13|2866.31|2853.31|2866.61|2853.61|2865.97|2852.97|23
1622762820000|2021-06-03 23:27:00|2866.24|2853.24|2864.37|2851.37|2866.48|2853.48|2863.99|2850.99|34
1622762830000|2021-06-03 23:27:10|2864.39|2851.39|2864.58|2851.58|2865.62|2852.62|2864.37|2851.37|34
1622762840000|2021-06-03 23:27:20|2864.6|2851.6|2862.07|2849.07|2864.69|2851.69|2861.89|2848.89|27
1622762850000|2021-06-03 23:27:30|2862.16|2849.16|2859.12|2846.12|2862.23|2849.23|2858.95|2845.95|36
1622762860000|2021-06-03 23:27:40|2859.13|2846.13|2861.45|2848.45|2861.45|2848.45|2858.92|2845.92|33
1622762870000|2021-06-03 23:27:50|2861.3|2848.3|2861.69|2848.69|2861.91|2848.91|2861.11|2848.11|32
1622762880000|2021-06-03 23:28:00|2861.74|2848.74|2863.66|2850.66|2864.55|2851.55|2861.47|2848.47|34
1622762890000|2021-06-03 23:28:10|2863.68|2850.68|2865.26|2852.26|2865.3|2852.3|2863.68|2850.68|35
1622762900000|2021-06-03 23:28:20|2865.53|2852.53|2863.76|2850.76|2865.64|2852.64|2863.5|2850.5|36
1622762910000|2021-06-03 23:28:30|2863.83|2850.83|2863.81|2850.81|2864.25|2851.25|2863.68|2850.68|33
1622762920000|2021-06-03 23:28:40|2863.9|2850.9|2864.4|2851.4|2864.4|2851.4|2863.78|2850.78|34
1622762930000|2021-06-03 23:28:50|2865.25|2852.25|2864.49|2851.49|2865.42|2852.42|2864.49|2851.49|35
1622762940000|2021-06-03 23:29:00|2864.47|2851.47|2864.04|2851.04|2864.47|2851.47|2864.01|2851.01|13
1622762950000|2021-06-03 23:29:10|2864.08|2851.08|2863.93|2850.93|2864.13|2851.13|2863.93|2850.93|12
1622762960000|2021-06-03 23:29:20|2864.03|2851.03|2864.62|2851.62|2864.78|2851.78|2863.96|2850.96|30
1622762970000|2021-06-03 23:29:30|2864.66|2851.66|2864.37|2851.37|2864.66|2851.66|2864.18|2851.18|22
1622762980000|2021-06-03 23:29:40|2864.39|2851.39|2863.42|2850.42|2864.39|2851.39|2863.29|2850.29|20
1622762990000|2021-06-03 23:29:50|2863.59|2850.59|2864.06|2851.06|2864.08|2851.08|2863.59|2850.59|32
1622763000000|2021-06-03 23:30:00|2864.12|2851.12|2862.05|2849.05|2864.12|2851.12|2861.73|2848.73|38
1622763010000|2021-06-03 23:30:10|2862.02|2849.02|2863.81|2850.81|2863.81|2850.81|2861.76|2848.76|36
1622763020000|2021-06-03 23:30:20|2863.53|2850.53|2864.49|2851.49|2864.59|2851.59|2863.53|2850.53|28
1622763030000|2021-06-03 23:30:30|2864.26|2851.26|2864.77|2851.77|2865.11|2852.11|2864.2|2851.2|29
1622763040000|2021-06-03 23:30:40|2864.69|2851.69|2865.62|2852.62|2865.84|2852.84|2864.68|2851.68|22
1622763050000|2021-06-03 23:30:50|2865.56|2852.56|2866.81|2853.81|2867.09|2854.09|2865.56|2852.56|34
1622763060000|2021-06-03 23:31:00|2866.91|2853.91|2866.71|2853.71|2867.15|2854.15|2865.79|2852.79|33
1622763070000|2021-06-03 23:31:10|2867.6|2854.6|2868.03|2855.03|2869.25|2856.25|2866.61|2853.61|37
1622763080000|2021-06-03 23:31:20|2867.93|2854.93|2869.82|2856.82|2870.08|2857.08|2867.37|2854.37|38
1622763090000|2021-06-03 23:31:30|2869.8|2856.8|2870.32|2857.32|2870.6|2857.6|2869.8|2856.8|35
1622763100000|2021-06-03 23:31:40|2870.37|2857.37|2870.88|2857.88|2871.31|2858.31|2870.37|2857.37|33
1622763110000|2021-06-03 23:31:50|2870.92|2857.92|2870.38|2857.38|2870.92|2857.92|2869.79|2856.79|32
1622763120000|2021-06-03 23:32:00|2870.3|2857.3|2869.89|2856.89|2870.7|2857.7|2869.51|2856.51|25
1622763130000|2021-06-03 23:32:10|2869.74|2856.74|2869.07|2856.07|2870.14|2857.14|2868.2|2855.2|39
1622763140000|2021-06-03 23:32:20|2869.15|2856.15|2868.93|2855.93|2870.57|2857.57|2868.93|2855.93|34
1622763150000|2021-06-03 23:32:30|2869.02|2856.02|2870.02|2857.02|2870.02|2857.02|2868.44|2855.44|35
1622763160000|2021-06-03 23:32:40|2870.07|2857.07|2871.06|2858.06|2871.06|2858.06|2869.98|2856.98|33
1622763170000|2021-06-03 23:32:50|2871.21|2858.21|2873.72|2860.72|2873.85|2860.85|2870.94|2857.94|38
1622763180000|2021-06-03 23:33:00|2873.67|2860.67|2871.96|2858.96|2873.78|2860.78|2871.71|2858.71|39
1622763190000|2021-06-03 23:33:10|2871.74|2858.74|2872.08|2859.08|2872.18|2859.18|2871.06|2858.06|32
1622763200000|2021-06-03 23:33:20|2872.11|2859.11|2871.51|2858.51|2872.22|2859.22|2871.2|2858.2|32
1622763210000|2021-06-03 23:33:30|2871.38|2858.38|2871.18|2858.18|2871.73|2858.73|2871.18|2858.18|27
1622763220000|2021-06-03 23:33:40|2871.17|2858.17|2873.31|2860.31|2873.31|2860.31|2871.17|2858.17|31
1622763230000|2021-06-03 23:33:50|2873.28|2860.28|2872.83|2859.83|2873.28|2860.28|2871.99|2858.99|37
1622763240000|2021-06-03 23:34:00|2872.93|2859.93|2872.51|2859.51|2873.18|2860.18|2872.51|2859.51|28
1622763250000|2021-06-03 23:34:10|2872.56|2859.56|2872.59|2859.59|2872.87|2859.87|2872.53|2859.53|28
1622763260000|2021-06-03 23:34:20|2872.65|2859.65|2870.99|2857.99|2872.72|2859.72|2870.99|2857.99|28
1622763270000|2021-06-03 23:34:30|2870.93|2857.93|2870.51|2857.51|2870.99|2857.99|2869.97|2856.97|28
1622763280000|2021-06-03 23:34:40|2870.53|2857.53|2869.76|2856.76|2870.53|2857.53|2869.71|2856.71|18
1622763290000|2021-06-03 23:34:50|2869.73|2856.73|2868.68|2855.68|2869.74|2856.74|2868.62|2855.62|26
1622763300000|2021-06-03 23:35:00|2868.61|2855.61|2868.78|2855.78|2869.13|2856.13|2868.47|2855.47|31
1622763310000|2021-06-03 23:35:10|2869.14|2856.14|2869.25|2856.25|2869.7|2856.7|2868.77|2855.77|28
1622763320000|2021-06-03 23:35:20|2869.27|2856.27|2867.27|2854.27|2869.41|2856.41|2867.27|2854.27|33
1622763330000|2021-06-03 23:35:30|2867.43|2854.43|2868.63|2855.63|2868.96|2855.96|2867.05|2854.05|34
1622763340000|2021-06-03 23:35:40|2869.67|2856.67|2870.08|2857.08|2870.41|2857.41|2869.6|2856.6|36
1622763350000|2021-06-03 23:35:50|2870.09|2857.09|2870.3|2857.3|2870.3|2857.3|2869.1|2856.1|34
1622763360000|2021-06-03 23:36:00|2870.34|2857.34|2872.27|2859.27|2872.53|2859.53|2870.34|2857.34|36
1622763370000|2021-06-03 23:36:10|2872.21|2859.21|2873|2860|2873.06|2860.06|2871.9|2858.9|34
1622763380000|2021-06-03 23:36:20|2873.03|2860.03|2873.18|2860.18|2873.21|2860.21|2872.74|2859.74|26
1622763390000|2021-06-03 23:36:30|2873.12|2860.12|2872.69|2859.69|2873.19|2860.19|2872.38|2859.38|28
1622763400000|2021-06-03 23:36:40|2872.79|2859.79|2872.44|2859.44|2873.24|2860.24|2871.38|2858.38|35
1622763410000|2021-06-03 23:36:50|2872.25|2859.25|2872.74|2859.74|2872.74|2859.74|2871.89|2858.89|33
1622763420000|2021-06-03 23:37:00|2872.73|2859.73|2872.61|2859.61|2872.93|2859.93|2872.17|2859.17|33
1622763430000|2021-06-03 23:37:10|2872.65|2859.65|2872.74|2859.74|2872.84|2859.84|2871.64|2858.64|36
1622763440000|2021-06-03 23:37:20|2872.79|2859.79|2871.95|2858.95|2873.11|2860.11|2871.65|2858.65|33
1622763450000|2021-06-03 23:37:30|2871.88|2858.88|2871.83|2858.83|2871.88|2858.88|2870.59|2857.59|30
1622763460000|2021-06-03 23:37:40|2871.82|2858.82|2874.51|2861.51|2874.53|2861.53|2871.75|2858.75|38
1622763470000|2021-06-03 23:37:50|2874.46|2861.46|2874.58|2861.58|2874.62|2861.62|2874.33|2861.33|31
1622763480000|2021-06-03 23:38:00|2874.52|2861.52|2875.19|2862.19|2875.44|2862.44|2874.49|2861.49|31
1622763490000|2021-06-03 23:38:10|2875.29|2862.29|2874.95|2861.95|2875.29|2862.29|2874.6|2861.6|28
1622763500000|2021-06-03 23:38:20|2875|2862|2874.85|2861.85|2875|2862|2874.56|2861.56|29
1622763510000|2021-06-03 23:38:30|2874.87|2861.87|2875.41|2862.41|2875.59|2862.59|2874.76|2861.76|33
1622763520000|2021-06-03 23:38:40|2875.58|2862.58|2875.48|2862.48|2875.85|2862.85|2875.39|2862.39|27
1622763530000|2021-06-03 23:38:50|2875.51|2862.51|2875.64|2862.64|2875.93|2862.93|2875.47|2862.47|33
1622763540000|2021-06-03 23:39:00|2875.53|2862.53|2874.72|2861.72|2875.87|2862.87|2874.72|2861.72|28
1622763550000|2021-06-03 23:39:10|2874.7|2861.7|2874.68|2861.68|2875.16|2862.16|2874.63|2861.63|30
1622763560000|2021-06-03 23:39:20|2874.67|2861.67|2874.64|2861.64|2874.73|2861.73|2874.49|2861.49|18
1622763570000|2021-06-03 23:39:30|2874.6|2861.6|2874.99|2861.99|2875|2862|2874.4|2861.4|31
1622763580000|2021-06-03 23:39:40|2875.03|2862.03|2874.84|2861.84|2875.03|2862.03|2874.74|2861.74|24
1622763590000|2021-06-03 23:39:50|2874.8|2861.8|2874.95|2861.95|2875.01|2862.01|2874.75|2861.75|25
1622763600000|2021-06-03 23:40:00|2875|2862|2875.56|2862.56|2876.29|2863.29|2875|2862|27
1622763610000|2021-06-03 23:40:10|2876.01|2863.01|2875.1|2862.1|2876.18|2863.18|2875.1|2862.1|35
1622763620000|2021-06-03 23:40:20|2875.22|2862.22|2874.83|2861.83|2875.46|2862.46|2874.73|2861.73|28
1622763630000|2021-06-03 23:40:30|2874.85|2861.85|2875.18|2862.18|2875.18|2862.18|2874.67|2861.67|20
1622763640000|2021-06-03 23:40:40|2875.13|2862.13|2875.74|2862.74|2875.81|2862.81|2875.01|2862.01|27
1622763650000|2021-06-03 23:40:50|2875.73|2862.73|2876.26|2863.26|2876.39|2863.39|2875.6|2862.6|35
1622763660000|2021-06-03 23:41:00|2876.02|2863.02|2876.01|2863.01|2876.15|2863.15|2875.78|2862.78|29
1622763670000|2021-06-03 23:41:10|2876.1|2863.1|2875.7|2862.7|2876.11|2863.11|2875.43|2862.43|29
1622763680000|2021-06-03 23:41:20|2875.64|2862.64|2875.91|2862.91|2875.93|2862.93|2875.64|2862.64|26
1622763690000|2021-06-03 23:41:30|2875.86|2862.86|2875.71|2862.71|2875.86|2862.86|2875.71|2862.71|18
1622763700000|2021-06-03 23:41:40|2875.61|2862.61|2875.77|2862.77|2875.92|2862.92|2875.58|2862.58|26
1622763710000|2021-06-03 23:41:50|2875.92|2862.92|2875.8|2862.8|2875.95|2862.95|2875.75|2862.75|22
1622763720000|2021-06-03 23:42:00|2875.72|2862.72|2876.98|2863.98|2877.17|2864.17|2875.72|2862.72|26
1622763730000|2021-06-03 23:42:10|2876.76|2863.76|2876.54|2863.54|2876.84|2863.84|2876.16|2863.16|31
1622763740000|2021-06-03 23:42:20|2876.53|2863.53|2876.78|2863.78|2877.22|2864.22|2876.51|2863.51|27
1622763750000|2021-06-03 23:42:30|2876.81|2863.81|2877.76|2864.76|2877.76|2864.76|2876.76|2863.76|28
1622763760000|2021-06-03 23:42:40|2877.9|2864.9|2878.33|2865.33|2878.89|2865.89|2877.61|2864.61|33
1622763770000|2021-06-03 23:42:50|2878.42|2865.42|2877.66|2864.66|2878.42|2865.42|2877.47|2864.47|36
1622763780000|2021-06-03 23:43:00|2877.71|2864.71|2875.58|2862.58|2877.71|2864.71|2875.56|2862.56|34
1622763790000|2021-06-03 23:43:10|2875.57|2862.57|2875.47|2862.47|2875.94|2862.94|2875.25|2862.25|25
1622763800000|2021-06-03 23:43:20|2875.4|2862.4|2873.47|2860.47|2875.4|2862.4|2873.26|2860.26|34
1622763810000|2021-06-03 23:43:30|2873.31|2860.31|2872.59|2859.59|2873.31|2860.31|2872.09|2859.09|33
1622763820000|2021-06-03 23:43:40|2872.58|2859.58|2872.56|2859.56|2872.67|2859.67|2871.73|2858.73|27
1622763830000|2021-06-03 23:43:50|2872.58|2859.58|2872.16|2859.16|2872.77|2859.77|2872.03|2859.03|31
1622763840000|2021-06-03 23:44:00|2872.14|2859.14|2872.02|2859.02|2872.18|2859.18|2871.77|2858.77|30
1622763850000|2021-06-03 23:44:10|2871.98|2858.98|2872.03|2859.03|2872.03|2859.03|2871.92|2858.92|25
1622763860000|2021-06-03 23:44:20|2872.02|2859.02|2871.86|2858.86|2872.02|2859.02|2871.84|2858.84|25
1622763870000|2021-06-03 23:44:30|2871.87|2858.87|2871.69|2858.69|2871.87|2858.87|2871.63|2858.63|17
1622763880000|2021-06-03 23:44:40|2871.68|2858.68|2871.96|2858.96|2872.39|2859.39|2871.66|2858.66|23
1622763890000|2021-06-03 23:44:50|2871.93|2858.93|2871.22|2858.22|2872.04|2859.04|2871.22|2858.22|19
1622763900000|2021-06-03 23:45:00|2871.25|2858.25|2871.72|2858.72|2871.9|2858.9|2871.25|2858.25|21
1622763910000|2021-06-03 23:45:10|2871.88|2858.88|2872.61|2859.61|2872.7|2859.7|2871.71|2858.71|29
1622763920000|2021-06-03 23:45:20|2872.65|2859.65|2872.4|2859.4|2873.19|2860.19|2872.35|2859.35|32
1622763930000|2021-06-03 23:45:30|2872.36|2859.36|2874.01|2861.01|2874.06|2861.06|2872.16|2859.16|28
1622763940000|2021-06-03 23:45:40|2874.04|2861.04|2874.05|2861.05|2874.51|2861.51|2873.86|2860.86|24
1622763950000|2021-06-03 23:45:50|2874.04|2861.04|2873.9|2860.9|2874.19|2861.19|2873.72|2860.72|12
1622763960000|2021-06-03 23:46:00|2873.91|2860.91|2874.4|2861.4|2875.08|2862.08|2873.91|2860.91|22
1622763970000|2021-06-03 23:46:10|2874.51|2861.51|2874.12|2861.12|2875.15|2862.15|2873.78|2860.78|32
1622763980000|2021-06-03 23:46:20|2874.02|2861.02|2872.98|2859.98|2874.13|2861.13|2872.96|2859.96|31
1622763990000|2021-06-03 23:46:30|2872.97|2859.97|2872.06|2859.06|2872.98|2859.98|2872.05|2859.05|33
1622764000000|2021-06-03 23:46:40|2872.08|2859.08|2872.05|2859.05|2872.33|2859.33|2872.05|2859.05|27
1622764010000|2021-06-03 23:46:50|2872.1|2859.1|2870.73|2857.73|2872.1|2859.1|2870.6|2857.6|32
1622764020000|2021-06-03 23:47:00|2870.93|2857.93|2870.43|2857.43|2871.6|2858.6|2870.42|2857.42|35
1622764030000|2021-06-03 23:47:10|2870.29|2857.29|2868.97|2855.97|2870.43|2857.43|2868.96|2855.96|35
1622764040000|2021-06-03 23:47:20|2869.03|2856.03|2867.93|2854.93|2869.03|2856.03|2867.92|2854.92|29
1622764050000|2021-06-03 23:47:30|2867.85|2854.85|2866.69|2853.69|2867.85|2854.85|2866.62|2853.62|33
1622764060000|2021-06-03 23:47:40|2866.62|2853.62|2864.77|2851.77|2866.71|2853.71|2864.74|2851.74|31
1622764070000|2021-06-03 23:47:50|2864.74|2851.74|2863.46|2850.46|2864.94|2851.94|2862.97|2849.97|32
1622764080000|2021-06-03 23:48:00|2863.38|2850.38|2862.91|2849.91|2863.38|2850.38|2862.43|2849.43|28
1622764090000|2021-06-03 23:48:10|2862.96|2849.96|2860.15|2847.15|2863.01|2850.01|2860.15|2847.15|33
1622764100000|2021-06-03 23:48:20|2860.18|2847.18|2861.62|2848.62|2862.04|2849.04|2860.09|2847.09|39
1622764110000|2021-06-03 23:48:30|2861.26|2848.26|2862.13|2849.13|2862.36|2849.36|2861.21|2848.21|31
1622764120000|2021-06-03 23:48:40|2862.15|2849.15|2861.85|2848.85|2862.18|2849.18|2861.69|2848.69|32
1622764130000|2021-06-03 23:48:50|2861.9|2848.9|2860.84|2847.84|2861.97|2848.97|2860.84|2847.84|24
1622764140000|2021-06-03 23:49:00|2860.82|2847.82|2863.08|2850.08|2864.03|2851.03|2860.82|2847.82|34
1622764150000|2021-06-03 23:49:10|2863.09|2850.09|2864.83|2851.83|2865.13|2852.13|2863.04|2850.04|29
1622764160000|2021-06-03 23:49:20|2865.05|2852.05|2864.71|2851.71|2866.4|2853.4|2864.48|2851.48|35
1622764170000|2021-06-03 23:49:30|2864.83|2851.83|2865.26|2852.26|2865.49|2852.49|2863.97|2850.97|31
1622764180000|2021-06-03 23:49:40|2864.53|2851.53|2864.76|2851.76|2866.13|2853.13|2864.52|2851.52|32
1622764190000|2021-06-03 23:49:50|2864.74|2851.74|2865.11|2852.11|2866.4|2853.4|2864.71|2851.71|34
1622764200000|2021-06-03 23:50:00|2865.14|2852.14|2865.74|2852.74|2866.33|2853.33|2865.14|2852.14|25
1622764210000|2021-06-03 23:50:10|2865.7|2852.7|2864.94|2851.94|2865.7|2852.7|2864.93|2851.93|29
1622764220000|2021-06-03 23:50:20|2864.97|2851.97|2863.54|2850.54|2864.99|2851.99|2863.44|2850.44|32
1622764230000|2021-06-03 23:50:30|2863.66|2850.66|2864.58|2851.58|2864.58|2851.58|2863.39|2850.39|32
1622764240000|2021-06-03 23:50:40|2864.65|2851.65|2864.3|2851.3|2864.76|2851.76|2864.02|2851.02|34
1622764250000|2021-06-03 23:50:50|2864.26|2851.26|2864.77|2851.77|2865.18|2852.18|2864.23|2851.23|27
1622764260000|2021-06-03 23:51:00|2864.72|2851.72|2863.47|2850.47|2864.72|2851.72|2863.28|2850.28|26
1622764270000|2021-06-03 23:51:10|2863.45|2850.45|2863.5|2850.5|2863.72|2850.72|2863.36|2850.36|23
1622764280000|2021-06-03 23:51:20|2863.51|2850.51|2863.37|2850.37|2863.54|2850.54|2863.21|2850.21|19
1622764290000|2021-06-03 23:51:30|2863.36|2850.36|2863.36|2850.36|2863.38|2850.38|2863.21|2850.21|19
1622764300000|2021-06-03 23:51:40|2863.25|2850.25|2863.13|2850.13|2863.36|2850.36|2863.09|2850.09|13
1622764310000|2021-06-03 23:51:50|2863.12|2850.12|2863.12|2850.12|2863.53|2850.53|2863.09|2850.09|26
1622764320000|2021-06-03 23:52:00|2863.11|2850.11|2862.39|2849.39|2863.2|2850.2|2862.39|2849.39|22
1622764330000|2021-06-03 23:52:10|2862.47|2849.47|2862.73|2849.73|2862.92|2849.92|2862.32|2849.32|29
1622764340000|2021-06-03 23:52:20|2862.72|2849.72|2862.83|2849.83|2862.98|2849.98|2862.6|2849.6|30
1622764350000|2021-06-03 23:52:30|2862.95|2849.95|2863.33|2850.33|2863.36|2850.36|2862.61|2849.61|33
1622764360000|2021-06-03 23:52:40|2863.34|2850.34|2862.96|2849.96|2863.43|2850.43|2862.94|2849.94|28
1622764370000|2021-06-03 23:52:50|2863.02|2850.02|2863.35|2850.35|2863.41|2850.41|2862.88|2849.88|29
1622764380000|2021-06-03 23:53:00|2863.36|2850.36|2862.45|2849.45|2863.36|2850.36|2861.74|2848.74|33
1622764390000|2021-06-03 23:53:10|2862.35|2849.35|2862.05|2849.05|2862.39|2849.39|2861.84|2848.84|32
1622764400000|2021-06-03 23:53:20|2862.06|2849.06|2862.06|2849.06|2862.22|2849.22|2861.92|2848.92|32
1622764410000|2021-06-03 23:53:30|2862.08|2849.08|2861.85|2848.85|2862.08|2849.08|2861.75|2848.75|24
1622764420000|2021-06-03 23:53:40|2861.84|2848.84|2861.92|2848.92|2862.04|2849.04|2861.79|2848.79|23
1622764430000|2021-06-03 23:53:50|2861.79|2848.79|2862.8|2849.8|2862.81|2849.81|2861.78|2848.78|21
1622764440000|2021-06-03 23:54:00|2862.85|2849.85|2861.97|2848.97|2863.09|2850.09|2861.83|2848.83|36
1622764450000|2021-06-03 23:54:10|2861.95|2848.95|2863.5|2850.5|2863.5|2850.5|2861.89|2848.89|34
1622764460000|2021-06-03 23:54:20|2863.48|2850.48|2863.63|2850.63|2863.63|2850.63|2863.38|2850.38|27
1622764470000|2021-06-03 23:54:30|2863.6|2850.6|2861.92|2848.92|2863.6|2850.6|2861.92|2848.92|30
1622764480000|2021-06-03 23:54:40|2861.94|2848.94|2861.22|2848.22|2862.25|2849.25|2861.22|2848.22|25
1622764490000|2021-06-03 23:54:50|2861.21|2848.21|2861.19|2848.19|2861.98|2848.98|2860.93|2847.93|31
1622764500000|2021-06-03 23:55:00|2861.17|2848.17|2861.67|2848.67|2861.67|2848.67|2860.93|2847.93|32
1622764510000|2021-06-03 23:55:10|2861.86|2848.86|2861.54|2848.54|2862.37|2849.37|2861.54|2848.54|25
1622764520000|2021-06-03 23:55:20|2861.59|2848.59|2861.66|2848.66|2861.87|2848.87|2861.54|2848.54|24
1622764530000|2021-06-03 23:55:30|2861.68|2848.68|2861.23|2848.23|2861.68|2848.68|2861.19|2848.19|25
1622764540000|2021-06-03 23:55:40|2861.16|2848.16|2860.72|2847.72|2861.16|2848.16|2860.72|2847.72|26
1622764550000|2021-06-03 23:55:50|2860.73|2847.73|2859.37|2846.37|2860.84|2847.84|2859.37|2846.37|22
1622764560000|2021-06-03 23:56:00|2859.35|2846.35|2858.74|2845.74|2859.56|2846.56|2858.74|2845.74|16
1622764570000|2021-06-03 23:56:10|2858.71|2845.71|2857.68|2844.68|2858.71|2845.71|2857.68|2844.68|20
1622764580000|2021-06-03 23:56:20|2857.71|2844.71|2857.89|2844.89|2858.5|2845.5|2857.67|2844.67|30
1622764590000|2021-06-03 23:56:30|2857.88|2844.88|2856.68|2843.68|2857.89|2844.89|2856.6|2843.6|30
1622764600000|2021-06-03 23:56:40|2856.67|2843.67|2856.73|2843.73|2856.75|2843.75|2856.61|2843.61|15
1622764610000|2021-06-03 23:56:50|2856.69|2843.69|2854.42|2841.42|2856.72|2843.72|2853.84|2840.84|33
1622764620000|2021-06-03 23:57:00|2854.34|2841.34|2854.04|2841.04|2854.61|2841.61|2853.8|2840.8|33
1622764630000|2021-06-03 23:57:10|2854.05|2841.05|2855.6|2842.6|2856.3|2843.3|2854.05|2841.05|35
1622764640000|2021-06-03 23:57:20|2855.56|2842.56|2857.19|2844.19|2857.49|2844.49|2855.56|2842.56|28
1622764650000|2021-06-03 23:57:30|2857.28|2844.28|2858.38|2845.38|2858.47|2845.47|2857.25|2844.25|22
1622764660000|2021-06-03 23:57:40|2858.28|2845.28|2858.28|2845.28|2858.43|2845.43|2858.1|2845.1|28
1622764670000|2021-06-03 23:57:50|2858.07|2845.07|2859.16|2846.16|2859.5|2846.5|2858.07|2845.07|34
1622764680000|2021-06-03 23:58:00|2859.47|2846.47|2859.22|2846.22|2859.93|2846.93|2858.78|2845.78|32
1622764690000|2021-06-03 23:58:10|2859.24|2846.24|2859.84|2846.84|2860.01|2847.01|2859.21|2846.21|28
1622764700000|2021-06-03 23:58:20|2859.79|2846.79|2859.14|2846.14|2859.89|2846.89|2859.02|2846.02|25
1622764710000|2021-06-03 23:58:30|2859.21|2846.21|2859.85|2846.85|2859.95|2846.95|2859.2|2846.2|36
1622764720000|2021-06-03 23:58:40|2859.9|2846.9|2858.82|2845.82|2860.5|2847.5|2858.45|2845.45|29
1622764730000|2021-06-03 23:58:50|2858.78|2845.78|2860.34|2847.34|2860.34|2847.34|2858.78|2845.78|34
1622764740000|2021-06-03 23:59:00|2860.4|2847.4|2858.95|2845.95|2860.4|2847.4|2858.43|2845.43|27
1622764750000|2021-06-03 23:59:10|2858.83|2845.83|2859.24|2846.24|2859.24|2846.24|2858.81|2845.81|32
1622764760000|2021-06-03 23:59:20|2859.21|2846.21|2859.54|2846.54|2859.68|2846.68|2859.11|2846.11|27
1622764770000|2021-06-03 23:59:30|2859.63|2846.63|2859.9|2846.9|2859.97|2846.97|2859.6|2846.6|33
1622764780000|2021-06-03 23:59:40|2859.93|2846.93|2861.03|2848.03|2861.14|2848.14|2859.9|2846.9|25
1622764790000|2021-06-03 23:59:50|2861.04|2848.04|2862.25|2849.25|2862.25|2849.25|2861.02|2848.02|28
1622764800000|2021-06-04 00:00:00|2862.28|2849.28|2862.58|2849.58|2862.74|2849.74|2862.26|2849.26|26
1622764810000|2021-06-04 00:00:10|2862.25|2849.25|2862.57|2849.57|2862.71|2849.71|2862.25|2849.25|22
1622764820000|2021-06-04 00:00:20|2862.86|2849.86|2864.64|2851.64|2864.64|2851.64|2862.86|2849.86|33
1622764830000|2021-06-04 00:00:30|2864.9|2851.9|2864.73|2851.73|2865.24|2852.24|2863.56|2850.56|33
1622764840000|2021-06-04 00:00:40|2864.63|2851.63|2861.78|2848.78|2864.74|2851.74|2861.78|2848.78|36
1622764850000|2021-06-04 00:00:50|2861.81|2848.81|2858.96|2845.96|2861.99|2848.99|2858.95|2845.95|29
1622764860000|2021-06-04 00:01:00|2859.1|2846.1|2856.35|2843.35|2859.1|2846.1|2856.35|2843.35|29
1622764870000|2021-06-04 00:01:10|2856.36|2843.36|2856.41|2843.41|2856.62|2843.62|2855.61|2842.61|33
1622764880000|2021-06-04 00:01:20|2856.38|2843.38|2858.97|2845.97|2858.97|2845.97|2855.63|2842.63|32
1622764890000|2021-06-04 00:01:30|2858.84|2845.84|2859.03|2846.03|2859.26|2846.26|2858.66|2845.66|28
1622764900000|2021-06-04 00:01:40|2859.17|2846.17|2857.81|2844.81|2859.17|2846.17|2857.12|2844.12|36
1622764910000|2021-06-04 00:01:50|2857.82|2844.82|2860.72|2847.72|2860.72|2847.72|2857.78|2844.78|38
1622764920000|2021-06-04 00:02:00|2860.91|2847.91|2861.21|2848.21|2864.72|2851.72|2860.91|2847.91|39
1622764930000|2021-06-04 00:02:10|2861.2|2848.2|2858.87|2845.87|2861.32|2848.32|2858.62|2845.62|38
1622764940000|2021-06-04 00:02:20|2858.81|2845.81|2855.63|2842.63|2858.81|2845.81|2855.52|2842.52|36
1622764950000|2021-06-04 00:02:30|2855.69|2842.69|2858.51|2845.51|2858.53|2845.53|2855.58|2842.58|35
1622764960000|2021-06-04 00:02:40|2858.52|2845.52|2860.83|2847.83|2860.83|2847.83|2858.48|2845.48|35
1622764970000|2021-06-04 00:02:50|2860.79|2847.79|2858.94|2845.94|2860.79|2847.79|2858.94|2845.94|33
1622764980000|2021-06-04 00:03:00|2858.98|2845.98|2856.53|2843.53|2859.24|2846.24|2856.53|2843.53|36
1622764990000|2021-06-04 00:03:10|2856.86|2843.86|2856.8|2843.8|2857.74|2844.74|2856.8|2843.8|31
1622765000000|2021-06-04 00:03:20|2856.76|2843.76|2854.3|2841.3|2856.77|2843.77|2854.3|2841.3|33
1622765010000|2021-06-04 00:03:30|2854.1|2841.1|2853.14|2840.14|2854.1|2841.1|2851.92|2838.92|37
1622765020000|2021-06-04 00:03:40|2853.15|2840.15|2853.43|2840.43|2853.76|2840.76|2852.82|2839.82|28
1622765030000|2021-06-04 00:03:50|2853.4|2840.4|2852.66|2839.66|2854.53|2841.53|2852.61|2839.61|35
1622765040000|2021-06-04 00:04:00|2852.61|2839.61|2846.96|2833.96|2852.66|2839.66|2846.79|2833.79|35
1622765050000|2021-06-04 00:04:10|2846.81|2833.81|2845.88|2832.88|2846.84|2833.84|2845.36|2832.36|37
1622765060000|2021-06-04 00:04:20|2846.05|2833.05|2848.35|2835.35|2848.37|2835.37|2845.02|2832.02|38
1622765070000|2021-06-04 00:04:30|2848.89|2835.89|2848.9|2835.9|2849.15|2836.15|2848.06|2835.06|35
1622765080000|2021-06-04 00:04:40|2849.01|2836.01|2848.42|2835.42|2849.53|2836.53|2847.76|2834.76|39
1622765090000|2021-06-04 00:04:50|2848.83|2835.83|2847.86|2834.86|2850.16|2837.16|2847.86|2834.86|38
1622765100000|2021-06-04 00:05:00|2847.81|2834.81|2849.76|2836.76|2849.84|2836.84|2847.81|2834.81|35
1622765110000|2021-06-04 00:05:10|2849.79|2836.79|2846.46|2833.46|2850.66|2837.66|2846.46|2833.46|34
1622765120000|2021-06-04 00:05:20|2846.36|2833.36|2844.95|2831.95|2846.36|2833.36|2843.99|2830.99|36
1622765130000|2021-06-04 00:05:30|2844.97|2831.97|2843.33|2830.33|2845.06|2832.06|2843.19|2830.19|36
1622765140000|2021-06-04 00:05:40|2843.3|2830.3|2841.42|2828.42|2843.79|2830.79|2841.42|2828.42|37
1622765150000|2021-06-04 00:05:50|2841.39|2828.39|2840.06|2827.06|2841.39|2828.39|2839.79|2826.79|36
1622765160000|2021-06-04 00:06:00|2840.07|2827.07|2840.38|2827.38|2840.98|2827.98|2839.7|2826.7|34
1622765170000|2021-06-04 00:06:10|2840.32|2827.32|2840.77|2827.77|2841.1|2828.1|2840.26|2827.26|36
1622765180000|2021-06-04 00:06:20|2840.44|2827.44|2836.85|2823.85|2840.44|2827.44|2835.97|2822.97|39
1622765190000|2021-06-04 00:06:30|2836.89|2823.89|2836.27|2823.27|2837.62|2824.62|2836.27|2823.27|37
1622765200000|2021-06-04 00:06:40|2835.66|2822.66|2833.79|2820.79|2836.17|2823.17|2833.79|2820.79|32
1622765210000|2021-06-04 00:06:50|2833.76|2820.76|2833.45|2820.45|2833.97|2820.97|2831.77|2818.77|39
1622765220000|2021-06-04 00:07:00|2833.49|2820.49|2833.27|2820.27|2834.22|2821.22|2832.8|2819.8|35
1622765230000|2021-06-04 00:07:10|2832.53|2819.53|2832.54|2819.54|2833.07|2820.07|2832.41|2819.41|38
1622765240000|2021-06-04 00:07:20|2832.55|2819.55|2831.55|2818.55|2832.55|2819.55|2831.36|2818.36|38
1622765250000|2021-06-04 00:07:30|2831.63|2818.63|2833.51|2820.51|2834.49|2821.49|2831.63|2818.63|36
1622765260000|2021-06-04 00:07:40|2833.55|2820.55|2836.8|2823.8|2837.05|2824.05|2833.55|2820.55|35
1622765270000|2021-06-04 00:07:50|2837.36|2824.36|2836.25|2823.25|2838.23|2825.23|2836.23|2823.23|33
1622765280000|2021-06-04 00:08:00|2836.36|2823.36|2833.33|2820.33|2836.36|2823.36|2832.27|2819.27|36
1622765290000|2021-06-04 00:08:10|2833.23|2820.23|2832.37|2819.37|2833.51|2820.51|2832.37|2819.37|32
1622765300000|2021-06-04 00:08:20|2832.3|2819.3|2831.57|2818.57|2832.3|2819.3|2831.22|2818.22|26
1622765310000|2021-06-04 00:08:30|2831.6|2818.6|2832.16|2819.16|2832.47|2819.47|2831.6|2818.6|30
1622765320000|2021-06-04 00:08:40|2832.17|2819.17|2830.84|2817.84|2832.4|2819.4|2830.83|2817.83|28
1622765330000|2021-06-04 00:08:50|2831.06|2818.06|2832.55|2819.55|2832.55|2819.55|2831.02|2818.02|34
1622765340000|2021-06-04 00:09:00|2832.63|2819.63|2834.47|2821.47|2835.05|2822.05|2832.44|2819.44|36
1622765350000|2021-06-04 00:09:10|2834.76|2821.76|2837.55|2824.55|2837.77|2824.77|2834.76|2821.76|36
1622765360000|2021-06-04 00:09:20|2837.57|2824.57|2834.54|2821.54|2837.57|2824.57|2834.54|2821.54|33
1622765370000|2021-06-04 00:09:30|2834.44|2821.44|2835.34|2822.34|2835.34|2822.34|2833.48|2820.48|38
1622765380000|2021-06-04 00:09:40|2835.35|2822.35|2832.92|2819.92|2835.6|2822.6|2832.33|2819.33|34
1622765390000|2021-06-04 00:09:50|2832.88|2819.88|2831.64|2818.64|2832.88|2819.88|2831.6|2818.6|31
1622765400000|2021-06-04 00:10:00|2831.32|2818.32|2830.11|2817.11|2831.43|2818.43|2829.73|2816.73|33
1622765410000|2021-06-04 00:10:10|2830.08|2817.08|2827.28|2814.28|2830.44|2817.44|2827.01|2814.01|32
1622765420000|2021-06-04 00:10:20|2827.25|2814.25|2824.92|2811.92|2827.25|2814.25|2824.33|2811.33|37
1622765430000|2021-06-04 00:10:30|2824.93|2811.93|2822.39|2809.39|2825.42|2812.42|2822.2|2809.2|38
1622765440000|2021-06-04 00:10:40|2822.65|2809.65|2825.24|2812.24|2825.24|2812.24|2821.85|2808.85|39
1622765450000|2021-06-04 00:10:50|2825.45|2812.45|2827.43|2814.43|2827.61|2814.61|2824.85|2811.85|39
1622765460000|2021-06-04 00:11:00|2827.34|2814.34|2825.89|2812.89|2827.46|2814.46|2825.74|2812.74|39
1622765470000|2021-06-04 00:11:10|2825.87|2812.87|2822.77|2809.77|2825.87|2812.87|2822.77|2809.77|33
1622765480000|2021-06-04 00:11:20|2822.78|2809.78|2824.71|2811.71|2826.3|2813.3|2822.77|2809.77|35
1622765490000|2021-06-04 00:11:30|2825.35|2812.35|2826.84|2813.84|2827.02|2814.02|2824.59|2811.59|34
1622765500000|2021-06-04 00:11:40|2826.35|2813.35|2827.7|2814.7|2827.92|2814.92|2826.15|2813.15|31
1622765510000|2021-06-04 00:11:50|2827.72|2814.72|2827.59|2814.59|2828.01|2815.01|2827.29|2814.29|34
1622765520000|2021-06-04 00:12:00|2828.29|2815.29|2827|2814|2828.85|2815.85|2827|2814|33
1622765530000|2021-06-04 00:12:10|2827.4|2814.4|2825.79|2812.79|2828.68|2815.68|2825.79|2812.79|26
1622765540000|2021-06-04 00:12:20|2825.77|2812.77|2825.81|2812.81|2826.75|2813.75|2825.64|2812.64|30
1622765550000|2021-06-04 00:12:30|2825.76|2812.76|2826.13|2813.13|2826.13|2813.13|2825.68|2812.68|20
1622765560000|2021-06-04 00:12:40|2826.14|2813.14|2829.67|2816.67|2829.83|2816.83|2826.14|2813.14|39
1622765570000|2021-06-04 00:12:50|2829.9|2816.9|2830.61|2817.61|2831.11|2818.11|2829.79|2816.79|29
1622765580000|2021-06-04 00:13:00|2830.57|2817.57|2831.13|2818.13|2831.38|2818.38|2829.96|2816.96|38
1622765590000|2021-06-04 00:13:10|2831.07|2818.07|2830.12|2817.12|2831.36|2818.36|2830.12|2817.12|29
1622765600000|2021-06-04 00:13:20|2830.05|2817.05|2829.79|2816.79|2830.05|2817.05|2828.79|2815.79|33
1622765610000|2021-06-04 00:13:30|2829.74|2816.74|2830.81|2817.81|2831|2818|2829.67|2816.67|27
1622765620000|2021-06-04 00:13:40|2830.73|2817.73|2831.96|2818.96|2831.96|2818.96|2830.73|2817.73|29
1622765630000|2021-06-04 00:13:50|2831.91|2818.91|2834.86|2821.86|2834.86|2821.86|2831.84|2818.84|34
1622765640000|2021-06-04 00:14:00|2835.24|2822.24|2835.17|2822.17|2835.73|2822.73|2834.63|2821.63|34
1622765650000|2021-06-04 00:14:10|2835.26|2822.26|2833.45|2820.45|2835.26|2822.26|2832.42|2819.42|33
1622765660000|2021-06-04 00:14:20|2833.44|2820.44|2832.69|2819.69|2833.45|2820.45|2832.69|2819.69|20
1622765670000|2021-06-04 00:14:30|2832.68|2819.68|2832.35|2819.35|2832.87|2819.87|2832.32|2819.32|20
1622765680000|2021-06-04 00:14:40|2832.38|2819.38|2833.58|2820.58|2833.7|2820.7|2832.35|2819.35|28
1622765690000|2021-06-04 00:14:50|2833.59|2820.59|2832.57|2819.57|2833.59|2820.59|2831.66|2818.66|31
1622765700000|2021-06-04 00:15:00|2832.63|2819.63|2834.41|2821.41|2834.41|2821.41|2832.63|2819.63|32
1622765710000|2021-06-04 00:15:10|2834.43|2821.43|2834.48|2821.48|2834.48|2821.48|2834.13|2821.13|30
1622765720000|2021-06-04 00:15:20|2834.4|2821.4|2835.65|2822.65|2835.65|2822.65|2834.39|2821.39|29
1622765730000|2021-06-04 00:15:30|2835.57|2822.57|2838.86|2825.86|2838.86|2825.86|2835.08|2822.08|30
1622765740000|2021-06-04 00:15:40|2839.44|2826.44|2839.11|2826.11|2841.45|2828.45|2838.59|2825.59|35
1622765750000|2021-06-04 00:15:50|2839.1|2826.1|2838.96|2825.96|2839.1|2826.1|2838.01|2825.01|28
1622765760000|2021-06-04 00:16:00|2838.99|2825.99|2838.35|2825.35|2839.04|2826.04|2838.35|2825.35|29
1622765770000|2021-06-04 00:16:10|2838.39|2825.39|2840.91|2827.91|2841.16|2828.16|2838.39|2825.39|28
1622765780000|2021-06-04 00:16:20|2840.9|2827.9|2837.24|2824.24|2840.95|2827.95|2837.24|2824.24|34
1622765790000|2021-06-04 00:16:30|2837.73|2824.73|2835.31|2822.31|2837.84|2824.84|2835.31|2822.31|35
1622765800000|2021-06-04 00:16:40|2835.54|2822.54|2835.5|2822.5|2835.98|2822.98|2835.04|2822.04|27
1622765810000|2021-06-04 00:16:50|2835.51|2822.51|2834.3|2821.3|2835.51|2822.51|2834.3|2821.3|32
1622765820000|2021-06-04 00:17:00|2834.33|2821.33|2836.01|2823.01|2836.37|2823.37|2834.24|2821.24|24
1622765830000|2021-06-04 00:17:10|2835.97|2822.97|2834.52|2821.52|2836|2823|2834.45|2821.45|29
1622765840000|2021-06-04 00:17:20|2834.53|2821.53|2836.85|2823.85|2837.03|2824.03|2834.48|2821.48|31
1622765850000|2021-06-04 00:17:30|2836.57|2823.57|2835.5|2822.5|2837.04|2824.04|2835.29|2822.29|35
1622765860000|2021-06-04 00:17:40|2835.41|2822.41|2836.09|2823.09|2836.16|2823.16|2835.28|2822.28|32
1622765870000|2021-06-04 00:17:50|2835.8|2822.8|2835.94|2822.94|2836.12|2823.12|2835.57|2822.57|27
1622765880000|2021-06-04 00:18:00|2836.14|2823.14|2834.99|2821.99|2836.17|2823.17|2834.81|2821.81|30
1622765890000|2021-06-04 00:18:10|2834.94|2821.94|2831.89|2818.89|2834.99|2821.99|2831.5|2818.5|34
1622765900000|2021-06-04 00:18:20|2832.03|2819.03|2831.43|2818.43|2832.88|2819.88|2831.35|2818.35|38
1622765910000|2021-06-04 00:18:30|2831.51|2818.51|2833.02|2820.02|2833.02|2820.02|2831.34|2818.34|31
1622765920000|2021-06-04 00:18:40|2833.03|2820.03|2831.76|2818.76|2833.4|2820.4|2831.44|2818.44|36
1622765930000|2021-06-04 00:18:50|2831.66|2818.66|2831.45|2818.45|2831.66|2818.66|2830.95|2817.95|35
1622765940000|2021-06-04 00:19:00|2831.41|2818.41|2831.56|2818.56|2831.56|2818.56|2831.3|2818.3|22
1622765950000|2021-06-04 00:19:10|2831.6|2818.6|2831.21|2818.21|2831.99|2818.99|2831.21|2818.21|33
1622765960000|2021-06-04 00:19:20|2831.39|2818.39|2828.16|2815.16|2831.43|2818.43|2828.15|2815.15|35
1622765970000|2021-06-04 00:19:30|2828.13|2815.13|2827.23|2814.23|2828.13|2815.13|2827.01|2814.01|34
1622765980000|2021-06-04 00:19:40|2827.2|2814.2|2827.31|2814.31|2827.31|2814.31|2826.71|2813.71|30
1622765990000|2021-06-04 00:19:50|2827.59|2814.59|2830.24|2817.24|2830.29|2817.29|2827.54|2814.54|35
1622766000000|2021-06-04 00:20:00|2830.4|2817.4|2828.52|2815.52|2830.57|2817.57|2828.52|2815.52|36
1622766010000|2021-06-04 00:20:10|2828.59|2815.59|2827.2|2814.2|2828.59|2815.59|2827.18|2814.18|38
1622766020000|2021-06-04 00:20:20|2827.14|2814.14|2827.02|2814.02|2827.23|2814.23|2826.95|2813.95|25
1622766030000|2021-06-04 00:20:30|2827.11|2814.11|2825.75|2812.75|2827.14|2814.14|2825.67|2812.67|30
1622766040000|2021-06-04 00:20:40|2826.21|2813.21|2826.55|2813.55|2827.4|2814.4|2826.21|2813.21|34
1622766050000|2021-06-04 00:20:50|2826.56|2813.56|2825.82|2812.82|2826.56|2813.56|2825.82|2812.82|31
1622766060000|2021-06-04 00:21:00|2825.79|2812.79|2825.57|2812.57|2825.97|2812.97|2825.4|2812.4|25
1622766070000|2021-06-04 00:21:10|2825.49|2812.49|2823.49|2810.49|2825.49|2812.49|2823.49|2810.49|31
1622766080000|2021-06-04 00:21:20|2823.91|2810.91|2824.39|2811.39|2824.93|2811.93|2823.82|2810.82|30
1622766090000|2021-06-04 00:21:30|2824.46|2811.46|2824.19|2811.19|2824.57|2811.57|2823.97|2810.97|28
1622766100000|2021-06-04 00:21:40|2824.3|2811.3|2824.98|2811.98|2825.1|2812.1|2824.24|2811.24|31
1622766110000|2021-06-04 00:21:50|2824.77|2811.77|2822.95|2809.95|2824.77|2811.77|2822.95|2809.95|28
1622766120000|2021-06-04 00:22:00|2822.56|2809.56|2822.05|2809.05|2822.63|2809.63|2821.93|2808.93|22
1622766130000|2021-06-04 00:22:10|2822.11|2809.11|2824.31|2811.31|2824.35|2811.35|2822.05|2809.05|35
1622766140000|2021-06-04 00:22:20|2824.34|2811.34|2824.71|2811.71|2825.04|2812.04|2824.08|2811.08|25
1622766150000|2021-06-04 00:22:30|2825.26|2812.26|2824.84|2811.84|2826.02|2813.02|2824.24|2811.24|27
1622766160000|2021-06-04 00:22:40|2824.32|2811.32|2823.92|2810.92|2825.03|2812.03|2823.42|2810.42|36
1622766170000|2021-06-04 00:22:50|2823.97|2810.97|2824.04|2811.04|2824.13|2811.13|2823.94|2810.94|22
1622766180000|2021-06-04 00:23:00|2824.07|2811.07|2823.77|2810.77|2824.11|2811.11|2823.76|2810.76|23
1622766190000|2021-06-04 00:23:10|2823.75|2810.75|2826.66|2813.66|2826.84|2813.84|2823.75|2810.75|28
1622766200000|2021-06-04 00:23:20|2826.92|2813.92|2826.18|2813.18|2827.85|2814.85|2825.89|2812.89|34
1622766210000|2021-06-04 00:23:30|2826.28|2813.28|2824.73|2811.73|2826.36|2813.36|2824.73|2811.73|32
1622766220000|2021-06-04 00:23:40|2824.74|2811.74|2825.61|2812.61|2825.61|2812.61|2824.74|2811.74|28
1622766230000|2021-06-04 00:23:50|2825.58|2812.58|2826.33|2813.33|2826.87|2813.87|2825.58|2812.58|32
1622766240000|2021-06-04 00:24:00|2826.31|2813.31|2823.53|2810.53|2826.34|2813.34|2823.4|2810.4|30
1622766250000|2021-06-04 00:24:10|2823.85|2810.85|2819.51|2806.51|2824.22|2811.22|2818.48|2805.48|40
1622766260000|2021-06-04 00:24:20|2820.15|2807.15|2820.26|2807.26|2820.26|2807.26|2819.21|2806.21|35
1622766270000|2021-06-04 00:24:30|2820.19|2807.19|2818.52|2805.52|2820.19|2807.19|2818.14|2805.14|36
1622766280000|2021-06-04 00:24:40|2818.42|2805.42|2818.66|2805.66|2818.87|2805.87|2818.34|2805.34|31
1622766290000|2021-06-04 00:24:50|2818.7|2805.7|2819.45|2806.45|2819.72|2806.72|2818.57|2805.57|31
1622766300000|2021-06-04 00:25:00|2819.6|2806.6|2816.79|2803.79|2819.6|2806.6|2816.78|2803.78|35
1622766310000|2021-06-04 00:25:10|2816.41|2803.41|2815.32|2802.32|2816.43|2803.43|2812.44|2799.44|36
1622766320000|2021-06-04 00:25:20|2815.24|2802.24|2818.46|2805.46|2818.49|2805.49|2815.24|2802.24|34
1622766330000|2021-06-04 00:25:30|2818.61|2805.61|2818.65|2805.65|2818.88|2805.88|2818.43|2805.43|24
1622766340000|2021-06-04 00:25:40|2818.64|2805.64|2819.84|2806.84|2819.88|2806.88|2818.57|2805.57|31
1622766350000|2021-06-04 00:25:50|2819.86|2806.86|2819.7|2806.7|2822.02|2809.02|2819.7|2806.7|35
1622766360000|2021-06-04 00:26:00|2819.54|2806.54|2818.07|2805.07|2819.54|2806.54|2817.87|2804.87|31
1622766370000|2021-06-04 00:26:10|2817.88|2804.88|2816.71|2803.71|2817.95|2804.95|2816.34|2803.34|36
1622766380000|2021-06-04 00:26:20|2816.57|2803.57|2816.59|2803.59|2817.45|2804.45|2815.49|2802.49|36
1622766390000|2021-06-04 00:26:30|2816.69|2803.69|2816.76|2803.76|2816.8|2803.8|2816.28|2803.28|26
1622766400000|2021-06-04 00:26:40|2816.85|2803.85|2817.36|2804.36|2817.39|2804.39|2816.85|2803.85|28
1622766410000|2021-06-04 00:26:50|2817.38|2804.38|2817.44|2804.44|2818.17|2805.17|2817.21|2804.21|29
1622766420000|2021-06-04 00:27:00|2817.39|2804.39|2817.61|2804.61|2817.61|2804.61|2816.8|2803.8|26
1622766430000|2021-06-04 00:27:10|2817.79|2804.79|2818.96|2805.96|2819.36|2806.36|2817.13|2804.13|29
1622766440000|2021-06-04 00:27:20|2819.02|2806.02|2819.66|2806.66|2819.88|2806.88|2818.5|2805.5|38
1622766450000|2021-06-04 00:27:30|2820.57|2807.57|2820.91|2807.91|2820.91|2807.91|2819.41|2806.41|35
1622766460000|2021-06-04 00:27:40|2820.87|2807.87|2822.04|2809.04|2822.04|2809.04|2820.72|2807.72|32
1622766470000|2021-06-04 00:27:50|2821.97|2808.97|2821.1|2808.1|2822.21|2809.21|2821.1|2808.1|31
1622766480000|2021-06-04 00:28:00|2820.3|2807.3|2818.26|2805.26|2821.2|2808.2|2818.26|2805.26|31
1622766490000|2021-06-04 00:28:10|2818.37|2805.37|2818.52|2805.52|2819.01|2806.01|2818.26|2805.26|19
1622766500000|2021-06-04 00:28:20|2818.49|2805.49|2816.61|2803.61|2818.74|2805.74|2816.03|2803.03|30
1622766510000|2021-06-04 00:28:30|2816.68|2803.68|2817.05|2804.05|2817.81|2804.81|2816.05|2803.05|34
1622766520000|2021-06-04 00:28:40|2817.17|2804.17|2817.86|2804.86|2817.86|2804.86|2816.71|2803.71|37
1622766530000|2021-06-04 00:28:50|2817.9|2804.9|2817.85|2804.85|2818.76|2805.76|2817.7|2804.7|35
1622766540000|2021-06-04 00:29:00|2817.83|2804.83|2819.4|2806.4|2819.6|2806.6|2817.83|2804.83|32
1622766550000|2021-06-04 00:29:10|2819.31|2806.31|2818.65|2805.65|2819.57|2806.57|2818.45|2805.45|36
1622766560000|2021-06-04 00:29:20|2818.6|2805.6|2819.21|2806.21|2819.21|2806.21|2818.36|2805.36|26
1622766570000|2021-06-04 00:29:30|2819.27|2806.27|2819.97|2806.97|2819.99|2806.99|2819.25|2806.25|21
1622766580000|2021-06-04 00:29:40|2820.01|2807.01|2821.54|2808.54|2821.54|2808.54|2819.6|2806.6|25
1622766590000|2021-06-04 00:29:50|2821.52|2808.52|2822.98|2809.98|2822.98|2809.98|2821.28|2808.28|33
1622766600000|2021-06-04 00:30:00|2823.08|2810.08|2818.81|2805.81|2823.38|2810.38|2818.81|2805.81|37
1622766610000|2021-06-04 00:30:10|2819.03|2806.03|2816.76|2803.76|2819.03|2806.03|2816.59|2803.59|34
1622766620000|2021-06-04 00:30:20|2816.88|2803.88|2817.44|2804.44|2817.44|2804.44|2816.67|2803.67|28
1622766630000|2021-06-04 00:30:30|2817.66|2804.66|2818.19|2805.19|2818.38|2805.38|2817.66|2804.66|25
1622766640000|2021-06-04 00:30:40|2818.11|2805.11|2816.95|2803.95|2818.19|2805.19|2816.67|2803.67|29
1622766650000|2021-06-04 00:30:50|2816.99|2803.99|2816.65|2803.65|2817.16|2804.16|2816.56|2803.56|29
1622766660000|2021-06-04 00:31:00|2816.67|2803.67|2813.63|2800.63|2816.84|2803.84|2812.58|2799.58|32
1622766670000|2021-06-04 00:31:10|2813.69|2800.69|2815.6|2802.6|2815.63|2802.63|2813.66|2800.66|35
1622766680000|2021-06-04 00:31:20|2815.56|2802.56|2817.1|2804.1|2817.19|2804.19|2815.56|2802.56|27
1622766690000|2021-06-04 00:31:30|2817.12|2804.12|2816.76|2803.76|2817.91|2804.91|2816.75|2803.75|31
1622766700000|2021-06-04 00:31:40|2816.74|2803.74|2816.47|2803.47|2816.91|2803.91|2816.33|2803.33|28
1622766710000|2021-06-04 00:31:50|2816.08|2803.08|2817.78|2804.78|2817.79|2804.79|2815.65|2802.65|25
1622766720000|2021-06-04 00:32:00|2817.79|2804.79|2814.67|2801.67|2817.82|2804.82|2814.67|2801.67|30
1622766730000|2021-06-04 00:32:10|2814.49|2801.49|2814.56|2801.56|2814.83|2801.83|2814.43|2801.43|22
1622766740000|2021-06-04 00:32:20|2814.58|2801.58|2814.33|2801.33|2814.88|2801.88|2814.22|2801.22|27
1622766750000|2021-06-04 00:32:30|2814.37|2801.37|2815.66|2802.66|2815.92|2802.92|2814.37|2801.37|30
1622766760000|2021-06-04 00:32:40|2815.67|2802.67|2812.97|2799.97|2815.67|2802.67|2812.92|2799.92|35
1622766770000|2021-06-04 00:32:50|2813.27|2800.27|2813.66|2800.66|2813.68|2800.68|2812.99|2799.99|27
1622766780000|2021-06-04 00:33:00|2813.73|2800.73|2812.92|2799.92|2813.73|2800.73|2812.92|2799.92|26
1622766790000|2021-06-04 00:33:10|2812.94|2799.94|2814.37|2801.37|2814.37|2801.37|2812.93|2799.93|25
1622766800000|2021-06-04 00:33:20|2814.39|2801.39|2815.27|2802.27|2815.34|2802.34|2813.16|2800.16|35
1622766810000|2021-06-04 00:33:30|2814.83|2801.83|2813.79|2800.79|2815.89|2802.89|2813.79|2800.79|35
1622766820000|2021-06-04 00:33:40|2813.66|2800.66|2812.92|2799.92|2813.75|2800.75|2812.9|2799.9|32
1622766830000|2021-06-04 00:33:50|2813.14|2800.14|2814.57|2801.57|2814.84|2801.84|2813.14|2800.14|35
1622766840000|2021-06-04 00:34:00|2814.61|2801.61|2815|2802|2815|2802|2814.37|2801.37|31
1622766850000|2021-06-04 00:34:10|2815.01|2802.01|2816.49|2803.49|2816.52|2803.52|2815.01|2802.01|33
1622766860000|2021-06-04 00:34:20|2816.32|2803.32|2818.1|2805.1|2818.1|2805.1|2816.31|2803.31|26
1622766870000|2021-06-04 00:34:30|2818.53|2805.53|2818.39|2805.39|2819.08|2806.08|2818.25|2805.25|18
1622766880000|2021-06-04 00:34:40|2818.49|2805.49|2818.69|2805.69|2818.69|2805.69|2817.77|2804.77|20
1622766890000|2021-06-04 00:34:50|2818.79|2805.79|2818.86|2805.86|2819.51|2806.51|2818.38|2805.38|28
1622766900000|2021-06-04 00:35:00|2819.72|2806.72|2816.98|2803.98|2819.72|2806.72|2816.98|2803.98|30
1622766910000|2021-06-04 00:35:10|2817.02|2804.02|2816.44|2803.44|2817.02|2804.02|2816.33|2803.33|33
1622766920000|2021-06-04 00:35:20|2816.46|2803.46|2817.19|2804.19|2817.51|2804.51|2816.1|2803.1|35
1622766930000|2021-06-04 00:35:30|2816.93|2803.93|2815.99|2802.99|2817.42|2804.42|2815.99|2802.99|23
1622766940000|2021-06-04 00:35:40|2815.85|2802.85|2817.1|2804.1|2817.1|2804.1|2815.47|2802.47|32
1622766950000|2021-06-04 00:35:50|2817.08|2804.08|2818.19|2805.19|2818.65|2805.65|2817.08|2804.08|26
1622766960000|2021-06-04 00:36:00|2818.23|2805.23|2816.51|2803.51|2818.23|2805.23|2816.18|2803.18|27
1622766970000|2021-06-04 00:36:10|2816.33|2803.33|2814.64|2801.64|2816.33|2803.33|2814.64|2801.64|33
1622766980000|2021-06-04 00:36:20|2814.66|2801.66|2814.69|2801.69|2814.78|2801.78|2813.36|2800.36|37
1622766990000|2021-06-04 00:36:30|2814.92|2801.92|2815.7|2802.7|2815.7|2802.7|2814.84|2801.84|31
1622767000000|2021-06-04 00:36:40|2815.83|2802.83|2815.86|2802.86|2816.19|2803.19|2815.83|2802.83|19
1622767010000|2021-06-04 00:36:50|2815.98|2802.98|2817.02|2804.02|2817.02|2804.02|2815.97|2802.97|25
1622767020000|2021-06-04 00:37:00|2817.45|2804.45|2817.3|2804.3|2817.73|2804.73|2816.65|2803.65|34
1622767030000|2021-06-04 00:37:10|2817.36|2804.36|2816.95|2803.95|2817.39|2804.39|2816.67|2803.67|27
1622767040000|2021-06-04 00:37:20|2816.9|2803.9|2817.3|2804.3|2817.33|2804.33|2816.88|2803.88|25
1622767050000|2021-06-04 00:37:30|2817.26|2804.26|2816.38|2803.38|2817.34|2804.34|2816.38|2803.38|26
1622767060000|2021-06-04 00:37:40|2816.35|2803.35|2815.7|2802.7|2816.35|2803.35|2815.7|2802.7|30
1622767070000|2021-06-04 00:37:50|2815.75|2802.75|2815.5|2802.5|2815.84|2802.84|2815.49|2802.49|21
1622767080000|2021-06-04 00:38:00|2815.49|2802.49|2815.15|2802.15|2815.57|2802.57|2815.15|2802.15|22
1622767090000|2021-06-04 00:38:10|2815.12|2802.12|2815.03|2802.03|2815.25|2802.25|2815.03|2802.03|17
1622767100000|2021-06-04 00:38:20|2815.01|2802.01|2814.04|2801.04|2815.03|2802.03|2814.04|2801.04|19
1622767110000|2021-06-04 00:38:30|2814.03|2801.03|2814.89|2801.89|2814.98|2801.98|2811.97|2798.97|33
1622767120000|2021-06-04 00:38:40|2814.91|2801.91|2814.87|2801.87|2816.16|2803.16|2814.63|2801.63|31
1622767130000|2021-06-04 00:38:50|2814.78|2801.78|2808.37|2795.37|2814.78|2801.78|2808.37|2795.37|32
1622767140000|2021-06-04 00:39:00|2808.31|2795.31|2810.9|2797.9|2813.37|2800.37|2808.31|2795.31|26
1622767150000|2021-06-04 00:39:10|2810.91|2797.91|2810.59|2797.59|2811.31|2798.31|2810.52|2797.52|30
1622767160000|2021-06-04 00:39:20|2810.94|2797.94|2812.26|2799.26|2812.5|2799.5|2810.83|2797.83|25
1622767170000|2021-06-04 00:39:30|2812.49|2799.49|2814.14|2801.14|2814.22|2801.22|2812.3|2799.3|35
1622767180000|2021-06-04 00:39:40|2814.08|2801.08|2812.15|2799.15|2814.08|2801.08|2812.15|2799.15|31
1622767190000|2021-06-04 00:39:50|2811.93|2798.93|2812.54|2799.54|2812.92|2799.92|2811.93|2798.93|30
1622767200000|2021-06-04 00:40:00|2812.76|2799.76|2811.37|2798.37|2812.92|2799.92|2811.37|2798.37|27
1622767210000|2021-06-04 00:40:10|2811.43|2798.43|2811.02|2798.02|2811.62|2798.62|2810.99|2797.99|23
1622767220000|2021-06-04 00:40:20|2811.1|2798.1|2809.74|2796.74|2811.11|2798.11|2809.69|2796.69|25
1622767230000|2021-06-04 00:40:30|2809.68|2796.68|2808.57|2795.57|2809.68|2796.68|2808.22|2795.22|33
1622767240000|2021-06-04 00:40:40|2808.54|2795.54|2803.49|2790.49|2808.54|2795.54|2803.49|2790.49|35
1622767250000|2021-06-04 00:40:50|2803.38|2790.38|2806.51|2793.51|2806.51|2793.51|2803.18|2790.18|36
1622767260000|2021-06-04 00:41:00|2806.67|2793.67|2806.97|2793.97|2807.38|2794.38|2806.67|2793.67|27
1622767270000|2021-06-04 00:41:10|2806.84|2793.84|2809.05|2796.05|2809.1|2796.1|2806.31|2793.31|31
1622767280000|2021-06-04 00:41:20|2808.8|2795.8|2807.52|2794.52|2809.14|2796.14|2807.21|2794.21|31
1622767290000|2021-06-04 00:41:30|2807.37|2794.37|2807.19|2794.19|2807.38|2794.38|2807.05|2794.05|23
1622767300000|2021-06-04 00:41:40|2807.2|2794.2|2807.5|2794.5|2807.7|2794.7|2807.2|2794.2|21
1622767310000|2021-06-04 00:41:50|2807.53|2794.53|2806.97|2793.97|2807.56|2794.56|2806.64|2793.64|26
1622767320000|2021-06-04 00:42:00|2807.06|2794.06|2806.24|2793.24|2807.06|2794.06|2806.08|2793.08|30
1622767330000|2021-06-04 00:42:10|2806.28|2793.28|2805.25|2792.25|2806.28|2793.28|2805.16|2792.16|30
1622767340000|2021-06-04 00:42:20|2805.28|2792.28|2805.14|2792.14|2805.36|2792.36|2805.13|2792.13|19
1622767350000|2021-06-04 00:42:30|2804.37|2791.37|2804.17|2791.17|2804.37|2791.37|2804.01|2791.01|25
1622767360000|2021-06-04 00:42:40|2803.96|2790.96|2803.02|2790.02|2803.96|2790.96|2803.02|2790.02|34
1622767370000|2021-06-04 00:42:50|2802.96|2789.96|2802.83|2789.83|2802.96|2789.96|2801.5|2788.5|33
1622767380000|2021-06-04 00:43:00|2802.9|2789.9|2802.21|2789.21|2802.99|2789.99|2802.21|2789.21|29
1622767390000|2021-06-04 00:43:10|2802.32|2789.32|2804.44|2791.44|2804.95|2791.95|2802.32|2789.32|33
1622767400000|2021-06-04 00:43:20|2804.42|2791.42|2805.08|2792.08|2805.5|2792.5|2804.17|2791.17|32
1622767410000|2021-06-04 00:43:30|2805.25|2792.25|2805.45|2792.45|2805.7|2792.7|2805.05|2792.05|29
1622767420000|2021-06-04 00:43:40|2805.36|2792.36|2805.32|2792.32|2805.46|2792.46|2805.31|2792.31|18
1622767430000|2021-06-04 00:43:50|2805.33|2792.33|2805.53|2792.53|2805.54|2792.54|2805.33|2792.33|22
1622767440000|2021-06-04 00:44:00|2805.55|2792.55|2805.26|2792.26|2805.58|2792.58|2805.2|2792.2|21
1622767450000|2021-06-04 00:44:10|2805.27|2792.27|2806.51|2793.51|2806.51|2793.51|2805.26|2792.26|21
1622767460000|2021-06-04 00:44:20|2806.52|2793.52|2808.75|2795.75|2808.93|2795.93|2806.41|2793.41|36
1622767470000|2021-06-04 00:44:30|2808.81|2795.81|2809.61|2796.61|2809.61|2796.61|2808.61|2795.61|26
1622767480000|2021-06-04 00:44:40|2809.63|2796.63|2810.71|2797.71|2811.39|2798.39|2809.55|2796.55|34
1622767490000|2021-06-04 00:44:50|2810.89|2797.89|2811.03|2798.03|2811.82|2798.82|2810.64|2797.64|32
1622767500000|2021-06-04 00:45:00|2811.04|2798.04|2807.81|2794.81|2811.07|2798.07|2807.49|2794.49|31
1622767510000|2021-06-04 00:45:10|2807.63|2794.63|2808.54|2795.54|2808.55|2795.55|2807.49|2794.49|14
1622767520000|2021-06-04 00:45:20|2808.52|2795.52|2808.93|2795.93|2808.97|2795.97|2808.32|2795.32|32
1622767530000|2021-06-04 00:45:30|2809.18|2796.18|2808.74|2795.74|2809.3|2796.3|2807.63|2794.63|33
1622767540000|2021-06-04 00:45:40|2808.72|2795.72|2805.86|2792.86|2808.72|2795.72|2805.86|2792.86|35
1622767550000|2021-06-04 00:45:50|2805.85|2792.85|2806.22|2793.22|2806.76|2793.76|2805.85|2792.85|34
1622767560000|2021-06-04 00:46:00|2806.17|2793.17|2806.45|2793.45|2806.63|2793.63|2805.99|2792.99|33
1622767570000|2021-06-04 00:46:10|2806.44|2793.44|2803.53|2790.53|2806.44|2793.44|2803.53|2790.53|35
1622767580000|2021-06-04 00:46:20|2803.44|2790.44|2802.67|2789.67|2804.19|2791.19|2802.3|2789.3|35
1622767590000|2021-06-04 00:46:30|2802.47|2789.47|2803.39|2790.39|2804.34|2791.34|2802.36|2789.36|35
1622767600000|2021-06-04 00:46:40|2803.36|2790.36|2802.16|2789.16|2803.43|2790.43|2802.16|2789.16|31
1622767610000|2021-06-04 00:46:50|2802.26|2789.26|2802.03|2789.03|2802.26|2789.26|2800.84|2787.84|36
1622767620000|2021-06-04 00:47:00|2802.01|2789.01|2804.05|2791.05|2804.15|2791.15|2802.01|2789.01|35
1622767630000|2021-06-04 00:47:10|2804.21|2791.21|2803.89|2790.89|2805.67|2792.67|2803.89|2790.89|33
1622767640000|2021-06-04 00:47:20|2804.03|2791.03|2805.59|2792.59|2805.74|2792.74|2804.03|2791.03|29
1622767650000|2021-06-04 00:47:30|2805.75|2792.75|2805.52|2792.52|2805.91|2792.91|2805.29|2792.29|30
1622767660000|2021-06-04 00:47:40|2805.8|2792.8|2807.61|2794.61|2808.36|2795.36|2805.72|2792.72|31
1622767670000|2021-06-04 00:47:50|2807.2|2794.2|2806.79|2793.79|2808.12|2795.12|2806.37|2793.37|34
1622767680000|2021-06-04 00:48:00|2806.76|2793.76|2808.54|2795.54|2808.8|2795.8|2806.29|2793.29|38
1622767690000|2021-06-04 00:48:10|2808.58|2795.58|2810.1|2797.1|2810.44|2797.44|2808.39|2795.39|38
1622767700000|2021-06-04 00:48:20|2810.86|2797.86|2811.72|2798.72|2811.82|2798.82|2810.43|2797.43|37
1622767710000|2021-06-04 00:48:30|2811.73|2798.73|2812.69|2799.69|2813.08|2800.08|2811.6|2798.6|36
1622767720000|2021-06-04 00:48:40|2812.73|2799.73|2814.53|2801.53|2814.75|2801.75|2812.58|2799.58|36
1622767730000|2021-06-04 00:48:50|2814.54|2801.54|2815.8|2802.8|2815.8|2802.8|2814.47|2801.47|33
1622767740000|2021-06-04 00:49:00|2815.58|2802.58|2813.86|2800.86|2816.2|2803.2|2813.82|2800.82|38
1622767750000|2021-06-04 00:49:10|2814.09|2801.09|2814.2|2801.2|2814.74|2801.74|2813.86|2800.86|33
1622767760000|2021-06-04 00:49:20|2814.22|2801.22|2815.24|2802.24|2815.24|2802.24|2814.02|2801.02|30
1622767770000|2021-06-04 00:49:30|2815.39|2802.39|2815.5|2802.5|2815.76|2802.76|2814.59|2801.59|33
1622767780000|2021-06-04 00:49:40|2815.84|2802.84|2814.88|2801.88|2815.88|2802.88|2814.88|2801.88|32
1622767790000|2021-06-04 00:49:50|2814.86|2801.86|2815.06|2802.06|2815.1|2802.1|2814.53|2801.53|32
1622767800000|2021-06-04 00:50:00|2815|2802|2814.94|2801.94|2815.73|2802.73|2814.71|2801.71|33
1622767810000|2021-06-04 00:50:10|2814.85|2801.85|2814.15|2801.15|2814.85|2801.85|2813.77|2800.77|27
1622767820000|2021-06-04 00:50:20|2814.14|2801.14|2813.67|2800.67|2814.19|2801.19|2813.4|2800.4|26
1622767830000|2021-06-04 00:50:30|2813.66|2800.66|2814.32|2801.32|2814.53|2801.53|2813.64|2800.64|21
1622767840000|2021-06-04 00:50:40|2814.25|2801.25|2814.45|2801.45|2814.54|2801.54|2814.25|2801.25|19
1622767850000|2021-06-04 00:50:50|2814.51|2801.51|2814.17|2801.17|2814.53|2801.53|2814.14|2801.14|19
1622767860000|2021-06-04 00:51:00|2814.16|2801.16|2816.1|2803.1|2816.2|2803.2|2814.09|2801.09|22
1622767870000|2021-06-04 00:51:10|2816.05|2803.05|2818.64|2805.64|2819.15|2806.15|2816.05|2803.05|35
1622767880000|2021-06-04 00:51:20|2818.57|2805.57|2818.74|2805.74|2818.88|2805.88|2818.27|2805.27|33
1622767890000|2021-06-04 00:51:30|2818.72|2805.72|2821.72|2808.72|2821.72|2808.72|2818.72|2805.72|34
1622767900000|2021-06-04 00:51:40|2821.83|2808.83|2818.98|2805.98|2822.14|2809.14|2818.96|2805.96|36
1622767910000|2021-06-04 00:51:50|2818.97|2805.97|2819.14|2806.14|2819.38|2806.38|2818.6|2805.6|25
1622767920000|2021-06-04 00:52:00|2819.18|2806.18|2817.77|2804.77|2819.23|2806.23|2817.73|2804.73|23
1622767930000|2021-06-04 00:52:10|2817.72|2804.72|2817.34|2804.34|2817.83|2804.83|2817.34|2804.34|29
1622767940000|2021-06-04 00:52:20|2817.27|2804.27|2816.68|2803.68|2817.32|2804.32|2815.22|2802.22|35
1622767950000|2021-06-04 00:52:30|2816.72|2803.72|2815.74|2802.74|2816.74|2803.74|2815.53|2802.53|34
1622767960000|2021-06-04 00:52:40|2815.67|2802.67|2816.26|2803.26|2816.27|2803.27|2815.58|2802.58|32
1622767970000|2021-06-04 00:52:50|2816.34|2803.34|2816.41|2803.41|2817.21|2804.21|2816.34|2803.34|33
1622767980000|2021-06-04 00:53:00|2816.42|2803.42|2815.53|2802.53|2816.47|2803.47|2815.53|2802.53|29
1622767990000|2021-06-04 00:53:10|2815.37|2802.37|2813.77|2800.77|2815.37|2802.37|2813.6|2800.6|28
1622768000000|2021-06-04 00:53:20|2813.75|2800.75|2813.38|2800.38|2813.75|2800.75|2813.29|2800.29|29
1622768010000|2021-06-04 00:53:30|2813.37|2800.37|2814.46|2801.46|2814.46|2801.46|2812.9|2799.9|36
1622768020000|2021-06-04 00:53:40|2814.47|2801.47|2816.27|2803.27|2816.27|2803.27|2814.31|2801.31|31
1622768030000|2021-06-04 00:53:50|2816.42|2803.42|2816.29|2803.29|2816.58|2803.58|2816.15|2803.15|34
1622768040000|2021-06-04 00:54:00|2816.27|2803.27|2814.49|2801.49|2816.32|2803.32|2814.49|2801.49|34
1622768050000|2021-06-04 00:54:10|2814.42|2801.42|2812.99|2799.99|2814.47|2801.47|2812.99|2799.99|34
1622768060000|2021-06-04 00:54:20|2812.98|2799.98|2812.17|2799.17|2813.17|2800.17|2811.92|2798.92|29
1622768070000|2021-06-04 00:54:30|2812.27|2799.27|2811.71|2798.71|2813.49|2800.49|2811.39|2798.39|32
1622768080000|2021-06-04 00:54:40|2811.75|2798.75|2811.99|2798.99|2812.24|2799.24|2811.68|2798.68|27
1622768090000|2021-06-04 00:54:50|2812|2799|2810.52|2797.52|2812|2799|2810.33|2797.33|26
1622768100000|2021-06-04 00:55:00|2810.42|2797.42|2808.92|2795.92|2810.42|2797.42|2808.76|2795.76|27
1622768110000|2021-06-04 00:55:10|2808.79|2795.79|2809.1|2796.1|2809.28|2796.28|2808.62|2795.62|25
1622768120000|2021-06-04 00:55:20|2809.18|2796.18|2808.37|2795.37|2809.18|2796.18|2808.35|2795.35|31
1622768130000|2021-06-04 00:55:30|2808.36|2795.36|2807.42|2794.42|2809.09|2796.09|2807.42|2794.42|25
1622768140000|2021-06-04 00:55:40|2807.35|2794.35|2809.48|2796.48|2809.48|2796.48|2806.68|2793.68|37
1622768150000|2021-06-04 00:55:50|2809.5|2796.5|2809.42|2796.42|2810.28|2797.28|2809.27|2796.27|36
1622768160000|2021-06-04 00:56:00|2809.45|2796.45|2809.59|2796.59|2809.6|2796.6|2809.11|2796.11|31
1622768170000|2021-06-04 00:56:10|2809.71|2796.71|2812.12|2799.12|2812.12|2799.12|2809.71|2796.71|21
1622768180000|2021-06-04 00:56:20|2811.96|2798.96|2811.98|2798.98|2812.66|2799.66|2811.67|2798.67|34
1622768190000|2021-06-04 00:56:30|2812.21|2799.21|2812.41|2799.41|2812.41|2799.41|2811.86|2798.86|21
1622768200000|2021-06-04 00:56:40|2812.55|2799.55|2811.37|2798.37|2812.98|2799.98|2811.26|2798.26|30
1622768210000|2021-06-04 00:56:50|2811.39|2798.39|2811.07|2798.07|2811.83|2798.83|2810.97|2797.97|26
1622768220000|2021-06-04 00:57:00|2811.05|2798.05|2807.61|2794.61|2811.05|2798.05|2807.59|2794.59|34
1622768230000|2021-06-04 00:57:10|2807.42|2794.42|2808.94|2795.94|2809.15|2796.15|2807.33|2794.33|29
1622768240000|2021-06-04 00:57:20|2808.97|2795.97|2812.39|2799.39|2812.57|2799.57|2808.97|2795.97|29
1622768250000|2021-06-04 00:57:30|2812.37|2799.37|2812.07|2799.07|2812.37|2799.37|2811.93|2798.93|26
1622768260000|2021-06-04 00:57:40|2812.09|2799.09|2811.96|2798.96|2812.38|2799.38|2811.39|2798.39|39
1622768270000|2021-06-04 00:57:50|2812.01|2799.01|2811.9|2798.9|2812.38|2799.38|2811.9|2798.9|37
1622768280000|2021-06-04 00:58:00|2811.97|2798.97|2811.8|2798.8|2812.1|2799.1|2811.66|2798.66|36
1622768290000|2021-06-04 00:58:10|2811.84|2798.84|2813.32|2800.32|2813.32|2800.32|2811.05|2798.05|32
1622768300000|2021-06-04 00:58:20|2813.25|2800.25|2812.92|2799.92|2813.44|2800.44|2812.26|2799.26|32
1622768310000|2021-06-04 00:58:30|2812.99|2799.99|2811.67|2798.67|2813.21|2800.21|2811.54|2798.54|28
1622768320000|2021-06-04 00:58:40|2811.68|2798.68|2811.83|2798.83|2812.1|2799.1|2811.62|2798.62|24
1622768330000|2021-06-04 00:58:50|2811.76|2798.76|2811.97|2798.97|2812.13|2799.13|2811.65|2798.65|30
1622768340000|2021-06-04 00:59:00|2812.02|2799.02|2811.6|2798.6|2812.08|2799.08|2811.58|2798.58|18
1622768350000|2021-06-04 00:59:10|2811.58|2798.58|2812.47|2799.47|2812.47|2799.47|2810.08|2797.08|32
1622768360000|2021-06-04 00:59:20|2812.53|2799.53|2812.33|2799.33|2812.78|2799.78|2812.21|2799.21|28
1622768370000|2021-06-04 00:59:30|2812.32|2799.32|2812.75|2799.75|2812.81|2799.81|2812.32|2799.32|29
1622768380000|2021-06-04 00:59:40|2812.76|2799.76|2816.11|2803.11|2817.46|2804.46|2812.69|2799.69|37
1622768390000|2021-06-04 00:59:50|2816.1|2803.1|2815.89|2802.89|2816.11|2803.11|2815.46|2802.46|31
1622768400000|2021-06-04 01:00:00|2815.9|2802.9|2813.76|2800.76|2817.09|2804.09|2813.76|2800.76|33
1622768410000|2021-06-04 01:00:10|2813.77|2800.77|2812.13|2799.13|2813.78|2800.78|2812.13|2799.13|34
1622768420000|2021-06-04 01:00:20|2812.04|2799.04|2809.9|2796.9|2812.06|2799.06|2809.9|2796.9|35
1622768430000|2021-06-04 01:00:30|2809.88|2796.88|2812.72|2799.72|2812.72|2799.72|2809.23|2796.23|32
1622768440000|2021-06-04 01:00:40|2812.92|2799.92|2811.81|2798.81|2814.18|2801.18|2811.75|2798.75|38
1622768450000|2021-06-04 01:00:50|2811.79|2798.79|2811.92|2798.92|2812.71|2799.71|2811.57|2798.57|31
1622768460000|2021-06-04 01:01:00|2811.9|2798.9|2811.79|2798.79|2811.93|2798.93|2811.63|2798.63|29
1622768470000|2021-06-04 01:01:10|2811.71|2798.71|2811.62|2798.62|2812.36|2799.36|2811.53|2798.53|33
1622768480000|2021-06-04 01:01:20|2811.61|2798.61|2811.53|2798.53|2811.72|2798.72|2811.15|2798.15|30
1622768490000|2021-06-04 01:01:30|2811.55|2798.55|2811.32|2798.32|2811.55|2798.55|2811.09|2798.09|24
1622768500000|2021-06-04 01:01:40|2811.19|2798.19|2810.16|2797.16|2811.19|2798.19|2809.84|2796.84|33
1622768510000|2021-06-04 01:01:50|2810.2|2797.2|2809.37|2796.37|2810.43|2797.43|2809.37|2796.37|34
1622768520000|2021-06-04 01:02:00|2809.28|2796.28|2812.27|2799.27|2812.29|2799.29|2809.15|2796.15|35
1622768530000|2021-06-04 01:02:10|2812.51|2799.51|2811.32|2798.32|2812.51|2799.51|2810.93|2797.93|33
1622768540000|2021-06-04 01:02:20|2811.41|2798.41|2811.4|2798.4|2811.57|2798.57|2810.99|2797.99|27
1622768550000|2021-06-04 01:02:30|2811.41|2798.41|2811.58|2798.58|2811.65|2798.65|2811.38|2798.38|13
1622768560000|2021-06-04 01:02:40|2811.53|2798.53|2811.37|2798.37|2811.58|2798.58|2810.96|2797.96|27
1622768570000|2021-06-04 01:02:50|2811.36|2798.36|2811.49|2798.49|2811.49|2798.49|2811.12|2798.12|23
1622768580000|2021-06-04 01:03:00|2811.52|2798.52|2811.49|2798.49|2811.71|2798.71|2811.46|2798.46|24
1622768590000|2021-06-04 01:03:10|2811.45|2798.45|2811.32|2798.32|2811.52|2798.52|2811.2|2798.2|26
1622768600000|2021-06-04 01:03:20|2811.29|2798.29|2811.29|2798.29|2811.29|2798.29|2811.22|2798.22|7
1622768610000|2021-06-04 01:03:30|2811.28|2798.28|2811.1|2798.1|2811.57|2798.57|2811.1|2798.1|13
1622768620000|2021-06-04 01:03:40|2811.16|2798.16|2811.2|2798.2|2811.29|2798.29|2811.16|2798.16|10
1622768630000|2021-06-04 01:03:50|2811.19|2798.19|2811.21|2798.21|2811.23|2798.23|2811.15|2798.15|10
1622768640000|2021-06-04 01:04:00|2811.22|2798.22|2809.88|2796.88|2811.22|2798.22|2809.88|2796.88|25
1622768650000|2021-06-04 01:04:10|2809.84|2796.84|2810.76|2797.76|2811.28|2798.28|2809.34|2796.34|29
1622768660000|2021-06-04 01:04:20|2810.81|2797.81|2811.1|2798.1|2811.34|2798.34|2810.75|2797.75|27
1622768670000|2021-06-04 01:04:30|2811.15|2798.15|2810.8|2797.8|2811.3|2798.3|2810.66|2797.66|24
1622768680000|2021-06-04 01:04:40|2810.73|2797.73|2812.94|2799.94|2813.2|2800.2|2810.4|2797.4|33
1622768690000|2021-06-04 01:04:50|2812.93|2799.93|2813.36|2800.36|2813.62|2800.62|2812.91|2799.91|32
1622768700000|2021-06-04 01:05:00|2813.44|2800.44|2810.91|2797.91|2813.44|2800.44|2810.91|2797.91|32
1622768710000|2021-06-04 01:05:10|2810.92|2797.92|2810.69|2797.69|2811.07|2798.07|2810.68|2797.68|31
1622768720000|2021-06-04 01:05:20|2810.67|2797.67|2810.59|2797.59|2810.81|2797.81|2810.59|2797.59|26
1622768730000|2021-06-04 01:05:30|2810.54|2797.54|2808.5|2795.5|2810.55|2797.55|2808.34|2795.34|28
1622768740000|2021-06-04 01:05:40|2808.53|2795.53|2808.1|2795.1|2808.93|2795.93|2807.89|2794.89|37
1622768750000|2021-06-04 01:05:50|2808.27|2795.27|2807.61|2794.61|2808.63|2795.63|2807.59|2794.59|33
1622768760000|2021-06-04 01:06:00|2807.64|2794.64|2808.02|2795.02|2808.08|2795.08|2807.31|2794.31|35
1622768770000|2021-06-04 01:06:10|2807.99|2794.99|2807.17|2794.17|2808.15|2795.15|2807.07|2794.07|33
1622768780000|2021-06-04 01:06:20|2807.15|2794.15|2806.76|2793.76|2807.15|2794.15|2806.76|2793.76|27
1622768790000|2021-06-04 01:06:30|2806.77|2793.77|2807.18|2794.18|2807.19|2794.19|2806.76|2793.76|26
1622768800000|2021-06-04 01:06:40|2807.11|2794.11|2807.05|2794.05|2807.11|2794.11|2806.7|2793.7|31
1622768810000|2021-06-04 01:06:50|2807.09|2794.09|2807.37|2794.37|2807.37|2794.37|2806.98|2793.98|27
1622768820000|2021-06-04 01:07:00|2807.48|2794.48|2809.31|2796.31|2809.34|2796.34|2807.1|2794.1|33
1622768830000|2021-06-04 01:07:10|2809.28|2796.28|2810.89|2797.89|2811.76|2798.76|2809.27|2796.27|34
1622768840000|2021-06-04 01:07:20|2810.78|2797.78|2811.4|2798.4|2811.92|2798.92|2809.85|2796.85|34
1622768850000|2021-06-04 01:07:30|2811.76|2798.76|2814.12|2801.12|2814.12|2801.12|2811.76|2798.76|34
1622768860000|2021-06-04 01:07:40|2814.02|2801.02|2813.54|2800.54|2814.08|2801.08|2813.11|2800.11|22
1622768870000|2021-06-04 01:07:50|2813.69|2800.69|2811.87|2798.87|2813.69|2800.69|2811.4|2798.4|35
1622768880000|2021-06-04 01:08:00|2811.99|2798.99|2812.22|2799.22|2812.6|2799.6|2811.91|2798.91|36
1622768890000|2021-06-04 01:08:10|2812.19|2799.19|2812.86|2799.86|2813.97|2800.97|2812.19|2799.19|32
1622768900000|2021-06-04 01:08:20|2813.43|2800.43|2812.72|2799.72|2813.5|2800.5|2812.36|2799.36|37
1622768910000|2021-06-04 01:08:30|2812.52|2799.52|2811.52|2798.52|2812.64|2799.64|2811.17|2798.17|32
1622768920000|2021-06-04 01:08:40|2811.5|2798.5|2810.76|2797.76|2811.55|2798.55|2810.7|2797.7|24
1622768930000|2021-06-04 01:08:50|2810.7|2797.7|2809.82|2796.82|2810.7|2797.7|2808.93|2795.93|30
1622768940000|2021-06-04 01:09:00|2809.79|2796.79|2810.05|2797.05|2810.21|2797.21|2809.19|2796.19|32
1622768950000|2021-06-04 01:09:10|2810.1|2797.1|2811.42|2798.42|2811.99|2798.99|2810.1|2797.1|34
1622768960000|2021-06-04 01:09:20|2811.41|2798.41|2811.56|2798.56|2811.56|2798.56|2810.29|2797.29|32
1622768970000|2021-06-04 01:09:30|2811.48|2798.48|2809.98|2796.98|2811.57|2798.57|2809.58|2796.58|33
1622768980000|2021-06-04 01:09:40|2809.97|2796.97|2809|2796|2810.43|2797.43|2809|2796|33
1622768990000|2021-06-04 01:09:50|2809.01|2796.01|2806.66|2793.66|2809.01|2796.01|2806.66|2793.66|34
1622769000000|2021-06-04 01:10:00|2806.62|2793.62|2804.04|2791.04|2806.74|2793.74|2804.04|2791.04|30
1622769010000|2021-06-04 01:10:10|2804.48|2791.48|2801.22|2788.22|2804.48|2791.48|2800.93|2787.93|34
1622769020000|2021-06-04 01:10:20|2801.25|2788.25|2798.79|2785.79|2801.39|2788.39|2797.83|2784.83|35
1622769030000|2021-06-04 01:10:30|2798.76|2785.76|2798.46|2785.46|2798.76|2785.76|2797.31|2784.31|22
1622769040000|2021-06-04 01:10:40|2798.34|2785.34|2797.84|2784.84|2798.67|2785.67|2797.31|2784.31|33
1622769050000|2021-06-04 01:10:50|2797.74|2784.74|2797.13|2784.13|2797.74|2784.74|2793.64|2780.64|36
1622769060000|2021-06-04 01:11:00|2797.14|2784.14|2795.55|2782.55|2798.32|2785.32|2795.55|2782.55|31
1622769070000|2021-06-04 01:11:10|2795.57|2782.57|2797.33|2784.33|2797.54|2784.54|2795.52|2782.52|23
1622769080000|2021-06-04 01:11:20|2797.32|2784.32|2793.74|2780.74|2797.35|2784.35|2793.63|2780.63|35
1622769090000|2021-06-04 01:11:30|2793.83|2780.83|2792.01|2779.01|2793.83|2780.83|2791.97|2778.97|40
1622769100000|2021-06-04 01:11:40|2791.94|2778.94|2783.91|2770.91|2792.1|2779.1|2783.91|2770.91|37
1622769110000|2021-06-04 01:11:50|2784.91|2771.91|2780.78|2767.78|2787.64|2774.64|2780.37|2767.37|34
1622769120000|2021-06-04 01:12:00|2779.58|2766.58|2779.7|2766.7|2780.75|2767.75|2778.29|2765.29|37
1622769130000|2021-06-04 01:12:10|2779.74|2766.74|2779.52|2766.52|2781.51|2768.51|2778.8|2765.8|35
1622769140000|2021-06-04 01:12:20|2780.26|2767.26|2777.45|2764.45|2780.8|2767.8|2776.38|2763.38|38
1622769150000|2021-06-04 01:12:30|2777.44|2764.44|2780.15|2767.15|2780.15|2767.15|2777.44|2764.44|37
1622769160000|2021-06-04 01:12:40|2779.99|2766.99|2780.48|2767.48|2781.16|2768.16|2779.54|2766.54|36
1622769170000|2021-06-04 01:12:50|2780.52|2767.52|2781.33|2768.33|2781.42|2768.42|2780.35|2767.35|33
1622769180000|2021-06-04 01:13:00|2781.29|2768.29|2783.26|2770.26|2783.61|2770.61|2780.72|2767.72|39
1622769190000|2021-06-04 01:13:10|2783.24|2770.24|2783.61|2770.61|2785.23|2772.23|2783.24|2770.24|35
1622769200000|2021-06-04 01:13:20|2783.38|2770.38|2781.97|2768.97|2783.89|2770.89|2781.46|2768.46|34
1622769210000|2021-06-04 01:13:30|2782.2|2769.2|2784.06|2771.06|2784.06|2771.06|2782.09|2769.09|37
1622769220000|2021-06-04 01:13:40|2783.94|2770.94|2784.16|2771.16|2785|2772|2783.73|2770.73|37
1622769230000|2021-06-04 01:13:50|2783.9|2770.9|2780.01|2767.01|2783.92|2770.92|2780.01|2767.01|39
1622769240000|2021-06-04 01:14:00|2780.2|2767.2|2780.29|2767.29|2780.29|2767.29|2777.21|2764.21|39
1622769250000|2021-06-04 01:14:10|2780.24|2767.24|2777.88|2764.88|2780.24|2767.24|2777.79|2764.79|37
1622769260000|2021-06-04 01:14:20|2777.83|2764.83|2774.45|2761.45|2777.83|2764.83|2773.96|2760.96|39
1622769270000|2021-06-04 01:14:30|2774.31|2761.31|2774.9|2761.9|2774.9|2761.9|2773.59|2760.59|38
1622769280000|2021-06-04 01:14:40|2774.91|2761.91|2775.88|2762.88|2775.92|2762.92|2774.64|2761.64|36
1622769290000|2021-06-04 01:14:50|2775.65|2762.65|2776.24|2763.24|2777.08|2764.08|2775.28|2762.28|38
1622769300000|2021-06-04 01:15:00|2776.21|2763.21|2775.25|2762.25|2776.22|2763.22|2774.17|2761.17|38
1622769310000|2021-06-04 01:15:10|2775.09|2762.09|2767.72|2754.72|2775.91|2762.91|2766.9|2753.9|39
1622769320000|2021-06-04 01:15:20|2767.65|2754.65|2763.96|2750.96|2767.65|2754.65|2763|2750|36
1622769330000|2021-06-04 01:15:30|2763.93|2750.93|2757.83|2744.83|2765.99|2752.99|2757.83|2744.83|32
1622769340000|2021-06-04 01:15:40|2758.42|2745.42|2758.93|2745.93|2759.45|2746.45|2757.99|2744.99|39
1622769350000|2021-06-04 01:15:50|2758.89|2745.89|2758.01|2745.01|2758.89|2745.89|2757.08|2744.08|34
1622769360000|2021-06-04 01:16:00|2758.08|2745.08|2756.7|2743.7|2758.88|2745.88|2756.49|2743.49|33
1622769370000|2021-06-04 01:16:10|2757.55|2744.55|2753.84|2740.84|2758.88|2745.88|2752.76|2739.76|38
1622769380000|2021-06-04 01:16:20|2753.76|2740.76|2749.55|2736.55|2753.8|2740.8|2747.58|2734.58|34
1622769390000|2021-06-04 01:16:30|2749.57|2736.57|2753.82|2740.82|2753.82|2740.82|2748.74|2735.74|38
1622769400000|2021-06-04 01:16:40|2753.75|2740.75|2750.12|2737.12|2753.75|2740.75|2747.21|2734.21|33
1622769410000|2021-06-04 01:16:50|2747.79|2734.79|2727.57|2714.57|2752.56|2739.56|2727.57|2714.57|37
1622769420000|2021-06-04 01:17:00|2727.84|2714.84|2723.2|2710.2|2727.84|2714.84|2723.12|2710.12|35
1622769430000|2021-06-04 01:17:10|2723.49|2710.49|2719.17|2706.17|2723.49|2710.49|2718.03|2705.03|29
1622769440000|2021-06-04 01:17:20|2719.68|2706.68|2708.38|2695.38|2719.68|2706.68|2708.38|2695.38|36
1622769450000|2021-06-04 01:17:30|2708.75|2695.75|2707.8|2694.8|2708.75|2695.75|2707.38|2694.38|31
1622769460000|2021-06-04 01:17:40|2707.84|2694.84|2713.76|2700.76|2713.76|2700.76|2707.84|2694.84|37
1622769470000|2021-06-04 01:17:50|2713.87|2700.87|2722.4|2709.4|2722.4|2709.4|2713.87|2700.87|40
1622769480000|2021-06-04 01:18:00|2722.85|2709.85|2718.48|2705.48|2724.96|2711.96|2718.48|2705.48|39
1622769490000|2021-06-04 01:18:10|2718.25|2705.25|2726.25|2713.25|2726.25|2713.25|2716.85|2703.85|38
1622769500000|2021-06-04 01:18:20|2726.2|2713.2|2726.27|2713.27|2731.98|2718.98|2725.59|2712.59|38
1622769510000|2021-06-04 01:18:30|2725.55|2712.55|2728.49|2715.49|2732.68|2719.68|2725.55|2712.55|39
1622769520000|2021-06-04 01:18:40|2728.63|2715.63|2730.7|2717.7|2731.07|2718.07|2728.63|2715.63|38
1622769530000|2021-06-04 01:18:50|2730.35|2717.35|2731.84|2718.84|2734.09|2721.09|2729.91|2716.91|38
1622769540000|2021-06-04 01:19:00|2731.79|2718.79|2733.27|2720.27|2733.27|2720.27|2725.37|2712.37|39
1622769550000|2021-06-04 01:19:10|2733.45|2720.45|2726.39|2713.39|2733.84|2720.84|2726.39|2713.39|40
1622769560000|2021-06-04 01:19:20|2726.37|2713.37|2724.93|2711.93|2726.9|2713.9|2724.32|2711.32|39
1622769570000|2021-06-04 01:19:30|2724.91|2711.91|2725.34|2712.34|2726.65|2713.65|2724.28|2711.28|38
1622769580000|2021-06-04 01:19:40|2725.29|2712.29|2725.74|2712.74|2727.98|2714.98|2725.29|2712.29|37
1622769590000|2021-06-04 01:19:50|2725.7|2712.7|2726.64|2713.64|2727.27|2714.27|2725.69|2712.69|39
1622769600000|2021-06-04 01:20:00|2726.69|2713.69|2725.7|2712.7|2727.11|2714.11|2722.77|2709.77|38
1622769610000|2021-06-04 01:20:10|2725.68|2712.68|2728.83|2715.83|2732.19|2719.19|2725.68|2712.68|35
1622769620000|2021-06-04 01:20:20|2729.94|2716.94|2733.86|2720.86|2733.98|2720.98|2727.67|2714.67|37
1622769630000|2021-06-04 01:20:30|2733.55|2720.55|2736.44|2723.44|2736.54|2723.54|2732.15|2719.15|32
1622769640000|2021-06-04 01:20:40|2736.41|2723.41|2740.03|2727.03|2740.03|2727.03|2736.38|2723.38|36
1622769650000|2021-06-04 01:20:50|2740.19|2727.19|2735.23|2722.23|2740.19|2727.19|2733.35|2720.35|40
1622769660000|2021-06-04 01:21:00|2735.46|2722.46|2740.27|2727.27|2740.27|2727.27|2735.46|2722.46|36
1622769670000|2021-06-04 01:21:10|2740.15|2727.15|2739.21|2726.21|2740.15|2727.15|2737.02|2724.02|40
1622769680000|2021-06-04 01:21:20|2739.28|2726.28|2738.26|2725.26|2739.28|2726.28|2732.32|2719.32|40
1622769690000|2021-06-04 01:21:30|2738.56|2725.56|2743.18|2730.18|2743.18|2730.18|2738.41|2725.41|38
1622769700000|2021-06-04 01:21:40|2743.49|2730.49|2740.81|2727.81|2744.59|2731.59|2740.69|2727.69|37
1622769710000|2021-06-04 01:21:50|2740.49|2727.49|2737.56|2724.56|2742.72|2729.72|2737.56|2724.56|39
1622769720000|2021-06-04 01:22:00|2738.99|2725.99|2737.13|2724.13|2739.13|2726.13|2733.95|2720.95|38
1622769730000|2021-06-04 01:22:10|2737.35|2724.35|2734.47|2721.47|2738.22|2725.22|2733.96|2720.96|37
1622769740000|2021-06-04 01:22:20|2734.42|2721.42|2731.8|2718.8|2734.42|2721.42|2727.43|2714.43|38
1622769750000|2021-06-04 01:22:30|2731.96|2718.96|2729.5|2716.5|2732.99|2719.99|2728.63|2715.63|39
1622769760000|2021-06-04 01:22:40|2729.65|2716.65|2735.23|2722.23|2736.57|2723.57|2729.65|2716.65|40
1622769770000|2021-06-04 01:22:50|2735.18|2722.18|2735.6|2722.6|2736.22|2723.22|2733.39|2720.39|37
1622769780000|2021-06-04 01:23:00|2736.02|2723.02|2732.63|2719.63|2737.1|2724.1|2732.61|2719.61|33
1622769790000|2021-06-04 01:23:10|2733.31|2720.31|2736.59|2723.59|2736.59|2723.59|2731.5|2718.5|37
1622769800000|2021-06-04 01:23:20|2736.62|2723.62|2734.44|2721.44|2736.82|2723.82|2733.01|2720.01|39
1622769810000|2021-06-04 01:23:30|2734.99|2721.99|2735.75|2722.75|2735.75|2722.75|2733.59|2720.59|35
1622769820000|2021-06-04 01:23:40|2735.06|2722.06|2734.09|2721.09|2735.11|2722.11|2733.22|2720.22|36
1622769830000|2021-06-04 01:23:50|2734.15|2721.15|2734.95|2721.95|2735.27|2722.27|2732.13|2719.13|38
1622769840000|2021-06-04 01:24:00|2735.24|2722.24|2734.53|2721.53|2735.63|2722.63|2734.15|2721.15|39
1622769850000|2021-06-04 01:24:10|2734.52|2721.52|2730.99|2717.99|2735.07|2722.07|2730.99|2717.99|36
1622769860000|2021-06-04 01:24:20|2730.97|2717.97|2729.71|2716.71|2731.35|2718.35|2727.62|2714.62|39
1622769870000|2021-06-04 01:24:30|2729.3|2716.3|2728.37|2715.37|2730.06|2717.06|2727.96|2714.96|32
1622769880000|2021-06-04 01:24:40|2728.46|2715.46|2727.1|2714.1|2728.46|2715.46|2725.13|2712.13|36
1622769890000|2021-06-04 01:24:50|2727.29|2714.29|2726.15|2713.15|2727.8|2714.8|2722.94|2709.94|35
1622769900000|2021-06-04 01:25:00|2725.58|2712.58|2715.67|2702.67|2726.65|2713.65|2715.28|2702.28|30
1622769910000|2021-06-04 01:25:10|2714.15|2701.15|2723.93|2710.93|2726.65|2713.65|2714.15|2701.15|33
1622769920000|2021-06-04 01:25:20|2722.08|2709.08|2718.28|2705.28|2725.85|2712.85|2717.94|2704.94|33
1622769930000|2021-06-04 01:25:30|2718.25|2705.25|2718.92|2705.92|2718.92|2705.92|2717.52|2704.52|37
1622769940000|2021-06-04 01:25:40|2718.99|2705.99|2718.59|2705.59|2719.77|2706.77|2715.61|2702.61|39
1622769950000|2021-06-04 01:25:50|2718.62|2705.62|2722.66|2709.66|2723.52|2710.52|2718.16|2705.16|38
1622769960000|2021-06-04 01:26:00|2722.6|2709.6|2728.36|2715.36|2728.36|2715.36|2722.6|2709.6|38
1622769970000|2021-06-04 01:26:10|2728.06|2715.06|2730.04|2717.04|2730.05|2717.05|2728.06|2715.06|40
1622769980000|2021-06-04 01:26:20|2730.09|2717.09|2728.89|2715.89|2733.22|2720.22|2728.37|2715.37|39
1622769990000|2021-06-04 01:26:30|2728.83|2715.83|2733.2|2720.2|2733.33|2720.33|2728.67|2715.67|39
1622770000000|2021-06-04 01:26:40|2733.21|2720.21|2730.51|2717.51|2733.43|2720.43|2728.67|2715.67|39
1622770010000|2021-06-04 01:26:50|2730.19|2717.19|2727.34|2714.34|2730.39|2717.39|2727.34|2714.34|35
1622770020000|2021-06-04 01:27:00|2728.61|2715.61|2731.69|2718.69|2732.54|2719.54|2727.8|2714.8|29
1622770030000|2021-06-04 01:27:10|2731.44|2718.44|2731.43|2718.43|2731.52|2718.52|2730.02|2717.02|35
1622770040000|2021-06-04 01:27:20|2731.32|2718.32|2734.42|2721.42|2735.15|2722.15|2731.03|2718.03|29
1622770050000|2021-06-04 01:27:30|2734.14|2721.14|2732.06|2719.06|2734.94|2721.94|2731.26|2718.26|38
1622770060000|2021-06-04 01:27:40|2732.13|2719.13|2733.04|2720.04|2733.99|2720.99|2731.78|2718.78|31
1622770070000|2021-06-04 01:27:50|2732.86|2719.86|2733.63|2720.63|2734.09|2721.09|2731.9|2718.9|38
1622770080000|2021-06-04 01:28:00|2733.64|2720.64|2733.48|2720.48|2733.81|2720.81|2731.7|2718.7|38
1622770090000|2021-06-04 01:28:10|2733.44|2720.44|2734.37|2721.37|2734.4|2721.4|2733.4|2720.4|29
1622770100000|2021-06-04 01:28:20|2734.39|2721.39|2733.59|2720.59|2734.75|2721.75|2733.46|2720.46|29
1622770110000|2021-06-04 01:28:30|2733.65|2720.65|2738.43|2725.43|2738.43|2725.43|2733.11|2720.11|38
1622770120000|2021-06-04 01:28:40|2738.33|2725.33|2736.24|2723.24|2738.33|2725.33|2735.21|2722.21|34
1622770130000|2021-06-04 01:28:50|2736.18|2723.18|2739.37|2726.37|2739.38|2726.38|2736.14|2723.14|35
1622770140000|2021-06-04 01:29:00|2739.2|2726.2|2732.32|2719.32|2739.2|2726.2|2732.32|2719.32|37
1622770150000|2021-06-04 01:29:10|2732.46|2719.46|2737.08|2724.08|2737.23|2724.23|2732.39|2719.39|38
1622770160000|2021-06-04 01:29:20|2737.39|2724.39|2732.94|2719.94|2737.76|2724.76|2732.34|2719.34|35
1622770170000|2021-06-04 01:29:30|2732.89|2719.89|2735.72|2722.72|2735.82|2722.82|2732.6|2719.6|31
1622770180000|2021-06-04 01:29:40|2735.84|2722.84|2736.35|2723.35|2736.89|2723.89|2735.71|2722.71|39
1622770190000|2021-06-04 01:29:50|2736.21|2723.21|2736.72|2723.72|2736.74|2723.74|2735.33|2722.33|35
1622770200000|2021-06-04 01:30:00|2736.71|2723.71|2733.71|2720.71|2736.71|2723.71|2731.17|2718.17|38
1622770210000|2021-06-04 01:30:10|2733.86|2720.86|2738.63|2725.63|2739.25|2726.25|2733.86|2720.86|36
1622770220000|2021-06-04 01:30:20|2738.6|2725.6|2740.72|2727.72|2741.08|2728.08|2738.6|2725.6|35
1622770230000|2021-06-04 01:30:30|2740.85|2727.85|2741.54|2728.54|2742.3|2729.3|2740.17|2727.17|35
1622770240000|2021-06-04 01:30:40|2741.52|2728.52|2746.02|2733.02|2746.02|2733.02|2741.21|2728.21|37
1622770250000|2021-06-04 01:30:50|2745.91|2732.91|2747.25|2734.25|2747.25|2734.25|2744.27|2731.27|36
1622770260000|2021-06-04 01:31:00|2747.36|2734.36|2745.57|2732.57|2747.99|2734.99|2745.44|2732.44|37
1622770270000|2021-06-04 01:31:10|2745.59|2732.59|2744.19|2731.19|2745.91|2732.91|2743.68|2730.68|32
1622770280000|2021-06-04 01:31:20|2744.45|2731.45|2741.74|2728.74|2744.45|2731.45|2739.21|2726.21|34
1622770290000|2021-06-04 01:31:30|2741.67|2728.67|2746.81|2733.81|2746.81|2733.81|2741.67|2728.67|38
1622770300000|2021-06-04 01:31:40|2746.61|2733.61|2747.44|2734.44|2747.44|2734.44|2746.13|2733.13|37
1622770310000|2021-06-04 01:31:50|2747.41|2734.41|2748.17|2735.17|2748.79|2735.79|2747.26|2734.26|34
1622770320000|2021-06-04 01:32:00|2748.1|2735.1|2751.2|2738.2|2752.35|2739.35|2748.1|2735.1|34
1622770330000|2021-06-04 01:32:10|2751.01|2738.01|2749.43|2736.43|2751.52|2738.52|2748.88|2735.88|39
1622770340000|2021-06-04 01:32:20|2749.19|2736.19|2749.46|2736.46|2749.83|2736.83|2746.84|2733.84|35
1622770350000|2021-06-04 01:32:30|2749.58|2736.58|2751.64|2738.64|2751.96|2738.96|2748.94|2735.94|32
1622770360000|2021-06-04 01:32:40|2751.96|2738.96|2750.48|2737.48|2752.61|2739.61|2750.14|2737.14|35
1622770370000|2021-06-04 01:32:50|2750.29|2737.29|2752.39|2739.39|2752.56|2739.56|2750.2|2737.2|31
1622770380000|2021-06-04 01:33:00|2752.7|2739.7|2752.3|2739.3|2753.03|2740.03|2752.3|2739.3|30
1622770390000|2021-06-04 01:33:10|2752.42|2739.42|2752.92|2739.92|2752.92|2739.92|2752.42|2739.42|21
1622770400000|2021-06-04 01:33:20|2752.7|2739.7|2751.16|2738.16|2752.91|2739.91|2749.59|2736.59|35
1622770410000|2021-06-04 01:33:30|2751.55|2738.55|2751.28|2738.28|2752.83|2739.83|2750.91|2737.91|31
1622770420000|2021-06-04 01:33:40|2751.27|2738.27|2751.25|2738.25|2751.74|2738.74|2750.09|2737.09|35
1622770430000|2021-06-04 01:33:50|2751.29|2738.29|2748.1|2735.1|2751.5|2738.5|2748.1|2735.1|33
1622770440000|2021-06-04 01:34:00|2750.22|2737.22|2745.81|2732.81|2751.5|2738.5|2745.81|2732.81|36
1622770450000|2021-06-04 01:34:10|2746.31|2733.31|2747.86|2734.86|2749.24|2736.24|2745.21|2732.21|36
1622770460000|2021-06-04 01:34:20|2747.98|2734.98|2747.92|2734.92|2748.4|2735.4|2746.66|2733.66|34
1622770470000|2021-06-04 01:34:30|2747.77|2734.77|2748.25|2735.25|2748.37|2735.37|2745.87|2732.87|36
1622770480000|2021-06-04 01:34:40|2748.21|2735.21|2747.22|2734.22|2748.45|2735.45|2746.07|2733.07|33
1622770490000|2021-06-04 01:34:50|2747.15|2734.15|2748.09|2735.09|2748.65|2735.65|2744.86|2731.86|34
1622770500000|2021-06-04 01:35:00|2747.99|2734.99|2746.98|2733.98|2748.41|2735.41|2744.46|2731.46|36
1622770510000|2021-06-04 01:35:10|2746.41|2733.41|2747.04|2734.04|2748.31|2735.31|2743.77|2730.77|32
1622770520000|2021-06-04 01:35:20|2746.96|2733.96|2744.53|2731.53|2747|2734|2743.91|2730.91|36
1622770530000|2021-06-04 01:35:30|2744.05|2731.05|2740.27|2727.27|2745.26|2732.26|2740.27|2727.27|30
1622770540000|2021-06-04 01:35:40|2740.22|2727.22|2736.42|2723.42|2743.05|2730.05|2735.25|2722.25|37
1622770550000|2021-06-04 01:35:50|2736.55|2723.55|2738.3|2725.3|2738.71|2725.71|2736.55|2723.55|35
1622770560000|2021-06-04 01:36:00|2738.99|2725.99|2732.08|2719.08|2738.99|2725.99|2730.84|2717.84|37
1622770570000|2021-06-04 01:36:10|2730.82|2717.82|2730.12|2717.12|2732.75|2719.75|2729.08|2716.08|38
1622770580000|2021-06-04 01:36:20|2730.17|2717.17|2730.28|2717.28|2731.46|2718.46|2728.99|2715.99|37
1622770590000|2021-06-04 01:36:30|2730.34|2717.34|2734.13|2721.13|2734.13|2721.13|2730.14|2717.14|32
1622770600000|2021-06-04 01:36:40|2734.11|2721.11|2734.89|2721.89|2736.67|2723.67|2734.09|2721.09|36
1622770610000|2021-06-04 01:36:50|2734.6|2721.6|2735.54|2722.54|2735.92|2722.92|2732.1|2719.1|31
1622770620000|2021-06-04 01:37:00|2735.6|2722.6|2735.01|2722.01|2736.56|2723.56|2735.01|2722.01|34
1622770630000|2021-06-04 01:37:10|2734.98|2721.98|2734.7|2721.7|2734.98|2721.98|2732.08|2719.08|35
1622770640000|2021-06-04 01:37:20|2734.77|2721.77|2735.79|2722.79|2737.14|2724.14|2734.77|2721.77|38
1622770650000|2021-06-04 01:37:30|2735.8|2722.8|2737.23|2724.23|2737.26|2724.26|2735.05|2722.05|37
1622770660000|2021-06-04 01:37:40|2737.34|2724.34|2738.38|2725.38|2740.15|2727.15|2737.31|2724.31|39
1622770670000|2021-06-04 01:37:50|2738.36|2725.36|2735.44|2722.44|2738.58|2725.58|2735.36|2722.36|33
1622770680000|2021-06-04 01:38:00|2735.6|2722.6|2740.16|2727.16|2740.18|2727.18|2735.6|2722.6|37
1622770690000|2021-06-04 01:38:10|2740.12|2727.12|2739.3|2726.3|2740.12|2727.12|2737.78|2724.78|37
1622770700000|2021-06-04 01:38:20|2739.32|2726.32|2743.23|2730.23|2743.23|2730.23|2739.32|2726.32|32
1622770710000|2021-06-04 01:38:30|2743.4|2730.4|2742.64|2729.64|2743.4|2730.4|2742.05|2729.05|32
1622770720000|2021-06-04 01:38:40|2742.7|2729.7|2742.65|2729.65|2742.99|2729.99|2742.49|2729.49|31
1622770730000|2021-06-04 01:38:50|2742.75|2729.75|2741.2|2728.2|2742.75|2729.75|2738.38|2725.38|33
1622770740000|2021-06-04 01:39:00|2741.14|2728.14|2744.01|2731.01|2744.08|2731.08|2741.12|2728.12|33
1622770750000|2021-06-04 01:39:10|2743.75|2730.75|2746.63|2733.63|2746.7|2733.7|2743.75|2730.75|35
1622770760000|2021-06-04 01:39:20|2746.65|2733.65|2744.79|2731.79|2746.72|2733.72|2744.13|2731.13|32
1622770770000|2021-06-04 01:39:30|2744.89|2731.89|2746.81|2733.81|2747.13|2734.13|2744.89|2731.89|34
1622770780000|2021-06-04 01:39:40|2746.76|2733.76|2744.89|2731.89|2747.85|2734.85|2744.89|2731.89|30
1622770790000|2021-06-04 01:39:50|2744.87|2731.87|2747.5|2734.5|2747.53|2734.53|2744.81|2731.81|26
1622770800000|2021-06-04 01:40:00|2747.58|2734.58|2744.81|2731.81|2747.68|2734.68|2744.81|2731.81|37
1622770810000|2021-06-04 01:40:10|2745.36|2732.36|2744.84|2731.84|2745.83|2732.83|2742.05|2729.05|34
1622770820000|2021-06-04 01:40:20|2743.86|2730.86|2743.99|2730.99|2745.83|2732.83|2743.57|2730.57|25
1622770830000|2021-06-04 01:40:30|2743.97|2730.97|2744.11|2731.11|2745.83|2732.83|2743.01|2730.01|22
1622770840000|2021-06-04 01:40:40|2745.06|2732.06|2744.83|2731.83|2745.24|2732.24|2744.05|2731.05|26
1622770850000|2021-06-04 01:40:50|2745.06|2732.06|2741.63|2728.63|2745.06|2732.06|2741.63|2728.63|32
1622770860000|2021-06-04 01:41:00|2741.99|2728.99|2739.57|2726.57|2741.99|2728.99|2738.17|2725.17|35
1622770870000|2021-06-04 01:41:10|2738.53|2725.53|2739.16|2726.16|2740.87|2727.87|2738.29|2725.29|35
1622770880000|2021-06-04 01:41:20|2739.19|2726.19|2736.63|2723.63|2740.91|2727.91|2736.22|2723.22|34
1622770890000|2021-06-04 01:41:30|2736.11|2723.11|2736|2723|2736.35|2723.35|2735.8|2722.8|32
1622770900000|2021-06-04 01:41:40|2735.89|2722.89|2738.7|2725.7|2739.45|2726.45|2735.3|2722.3|33
1622770910000|2021-06-04 01:41:50|2738.75|2725.75|2740.27|2727.27|2740.27|2727.27|2737.36|2724.36|37
1622770920000|2021-06-04 01:42:00|2740.33|2727.33|2740.34|2727.34|2741.92|2728.92|2740.09|2727.09|38
1622770930000|2021-06-04 01:42:10|2738.82|2725.82|2737.7|2724.7|2739.83|2726.83|2736.46|2723.46|37
1622770940000|2021-06-04 01:42:20|2737.38|2724.38|2738.69|2725.69|2738.69|2725.69|2736.38|2723.38|33
1622770950000|2021-06-04 01:42:30|2739.09|2726.09|2739.86|2726.86|2739.86|2726.86|2737.44|2724.44|39
1622770960000|2021-06-04 01:42:40|2739.83|2726.83|2741.08|2728.08|2741.08|2728.08|2738.02|2725.02|37
1622770970000|2021-06-04 01:42:50|2740.91|2727.91|2741.31|2728.31|2741.4|2728.4|2740.11|2727.11|33
1622770980000|2021-06-04 01:43:00|2741.39|2728.39|2738.51|2725.51|2741.78|2728.78|2738.45|2725.45|32
1622770990000|2021-06-04 01:43:10|2738.66|2725.66|2736.41|2723.41|2738.66|2725.66|2733.97|2720.97|38
1622771000000|2021-06-04 01:43:20|2736.33|2723.33|2738.13|2725.13|2738.56|2725.56|2734.86|2721.86|36
1622771010000|2021-06-04 01:43:30|2738.1|2725.1|2739.35|2726.35|2739.35|2726.35|2736.75|2723.75|38
1622771020000|2021-06-04 01:43:40|2739.67|2726.67|2735.91|2722.91|2739.98|2726.98|2735.91|2722.91|36
1622771030000|2021-06-04 01:43:50|2735.86|2722.86|2737.03|2724.03|2737.23|2724.23|2735.86|2722.86|25
1622771040000|2021-06-04 01:44:00|2736.95|2723.95|2737.06|2724.06|2739.21|2726.21|2736.08|2723.08|36
1622771050000|2021-06-04 01:44:10|2737.03|2724.03|2736.1|2723.1|2737.3|2724.3|2736.1|2723.1|29
1622771060000|2021-06-04 01:44:20|2736.78|2723.78|2738.83|2725.83|2738.83|2725.83|2736.1|2723.1|38
1622771070000|2021-06-04 01:44:30|2738.78|2725.78|2737.75|2724.75|2739.1|2726.1|2736.92|2723.92|37
1622771080000|2021-06-04 01:44:40|2737.72|2724.72|2739.71|2726.71|2740.68|2727.68|2737.44|2724.44|35
1622771090000|2021-06-04 01:44:50|2740.04|2727.04|2739.37|2726.37|2740.31|2727.31|2739.37|2726.37|27
1622771100000|2021-06-04 01:45:00|2739.46|2726.46|2737.54|2724.54|2739.46|2726.46|2737.29|2724.29|35
1622771110000|2021-06-04 01:45:10|2737.48|2724.48|2740.54|2727.54|2740.97|2727.97|2737.41|2724.41|33
1622771120000|2021-06-04 01:45:20|2740.58|2727.58|2741.25|2728.25|2742.1|2729.1|2740.58|2727.58|34
1622771130000|2021-06-04 01:45:30|2741.03|2728.03|2742.03|2729.03|2742.19|2729.19|2741.03|2728.03|35
1622771140000|2021-06-04 01:45:40|2742.14|2729.14|2745.48|2732.48|2745.48|2732.48|2741.92|2728.92|34
1622771150000|2021-06-04 01:45:50|2745.55|2732.55|2745.91|2732.91|2747.14|2734.14|2744.91|2731.91|36
1622771160000|2021-06-04 01:46:00|2746.09|2733.09|2748.01|2735.01|2748.37|2735.37|2746.03|2733.03|33
1622771170000|2021-06-04 01:46:10|2748.93|2735.93|2743.45|2730.45|2748.93|2735.93|2743.45|2730.45|35
1622771180000|2021-06-04 01:46:20|2744.15|2731.15|2744.84|2731.84|2745.61|2732.61|2744.08|2731.08|32
1622771190000|2021-06-04 01:46:30|2744.76|2731.76|2745.13|2732.13|2747.17|2734.17|2743.49|2730.49|38
1622771200000|2021-06-04 01:46:40|2744.96|2731.96|2744.28|2731.28|2745.47|2732.47|2743.94|2730.94|35
1622771210000|2021-06-04 01:46:50|2744.33|2731.33|2741.18|2728.18|2744.33|2731.33|2741.18|2728.18|29
1622771220000|2021-06-04 01:47:00|2741.51|2728.51|2743.78|2730.78|2744.52|2731.52|2740.81|2727.81|36
1622771230000|2021-06-04 01:47:10|2744.11|2731.11|2741.05|2728.05|2745.19|2732.19|2741.05|2728.05|36
1622771240000|2021-06-04 01:47:20|2741.62|2728.62|2739.76|2726.76|2741.62|2728.62|2739.76|2726.76|33
1622771250000|2021-06-04 01:47:30|2739.43|2726.43|2741.94|2728.94|2741.94|2728.94|2738.98|2725.98|36
1622771260000|2021-06-04 01:47:40|2741.96|2728.96|2739.73|2726.73|2742.22|2729.22|2739.18|2726.18|31
1622771270000|2021-06-04 01:47:50|2739.81|2726.81|2737.71|2724.71|2741.34|2728.34|2737.71|2724.71|29
1622771280000|2021-06-04 01:48:00|2738.08|2725.08|2740.33|2727.33|2740.33|2727.33|2737.09|2724.09|28
1622771290000|2021-06-04 01:48:10|2740.39|2727.39|2739.58|2726.58|2741.51|2728.51|2738.9|2725.9|36
1622771300000|2021-06-04 01:48:20|2739.96|2726.96|2737.98|2724.98|2740.28|2727.28|2737.98|2724.98|29
1622771310000|2021-06-04 01:48:30|2738.07|2725.07|2739.53|2726.53|2740.28|2727.28|2737.91|2724.91|29
1622771320000|2021-06-04 01:48:40|2739.27|2726.27|2735.62|2722.62|2739.7|2726.7|2735.62|2722.62|29
1622771330000|2021-06-04 01:48:50|2735.81|2722.81|2736.15|2723.15|2736.67|2723.67|2735.12|2722.12|31
1622771340000|2021-06-04 01:49:00|2736.29|2723.29|2730.77|2717.77|2737.02|2724.02|2730.77|2717.77|32
1622771350000|2021-06-04 01:49:10|2730.55|2717.55|2730.52|2717.52|2731.69|2718.69|2730.5|2717.5|36
1622771360000|2021-06-04 01:49:20|2730.63|2717.63|2733.54|2720.54|2734.17|2721.17|2730.63|2717.63|35
1622771370000|2021-06-04 01:49:30|2732.88|2719.88|2732.41|2719.41|2734.49|2721.49|2732.05|2719.05|36
1622771380000|2021-06-04 01:49:40|2732.3|2719.3|2731.27|2718.27|2732.3|2719.3|2730.45|2717.45|33
1622771390000|2021-06-04 01:49:50|2731.81|2718.81|2729.06|2716.06|2731.94|2718.94|2729.06|2716.06|33
1622771400000|2021-06-04 01:50:00|2729.97|2716.97|2732.13|2719.13|2732.13|2719.13|2729.86|2716.86|34
1622771410000|2021-06-04 01:50:10|2732.09|2719.09|2731.15|2718.15|2732.71|2719.71|2730.3|2717.3|32
1622771420000|2021-06-04 01:50:20|2731.18|2718.18|2729.63|2716.63|2731.32|2718.32|2729.28|2716.28|29
1622771430000|2021-06-04 01:50:30|2730.34|2717.34|2728.75|2715.75|2730.34|2717.34|2728.73|2715.73|30
1622771440000|2021-06-04 01:50:40|2728.67|2715.67|2726.85|2713.85|2728.67|2715.67|2726.84|2713.84|37
1622771450000|2021-06-04 01:50:50|2726.88|2713.88|2724.5|2711.5|2726.88|2713.88|2723.33|2710.33|38
1622771460000|2021-06-04 01:51:00|2724.52|2711.52|2727.75|2714.75|2727.91|2714.91|2724.52|2711.52|36
1622771470000|2021-06-04 01:51:10|2727.78|2714.78|2726.17|2713.17|2729.13|2716.13|2726.17|2713.17|34
1622771480000|2021-06-04 01:51:20|2726.02|2713.02|2729.49|2716.49|2730.73|2717.73|2725.96|2712.96|36
1622771490000|2021-06-04 01:51:30|2729.29|2716.29|2727.73|2714.73|2730.15|2717.15|2727.65|2714.65|36
1622771500000|2021-06-04 01:51:40|2727.87|2714.87|2730.86|2717.86|2730.86|2717.86|2727.87|2714.87|36
1622771510000|2021-06-04 01:51:50|2730.88|2717.88|2730.96|2717.96|2733.77|2720.77|2730.74|2717.74|39
1622771520000|2021-06-04 01:52:00|2731.18|2718.18|2729.57|2716.57|2731.27|2718.27|2729.55|2716.55|32
1622771530000|2021-06-04 01:52:10|2729.69|2716.69|2730.05|2717.05|2731.37|2718.37|2729.69|2716.69|26
1622771540000|2021-06-04 01:52:20|2730.15|2717.15|2732.48|2719.48|2734.21|2721.21|2730.15|2717.15|35
1622771550000|2021-06-04 01:52:30|2732.25|2719.25|2733.28|2720.28|2733.28|2720.28|2730.58|2717.58|34
1622771560000|2021-06-04 01:52:40|2733.3|2720.3|2736.49|2723.49|2736.49|2723.49|2733.3|2720.3|36
1622771570000|2021-06-04 01:52:50|2736.02|2723.02|2734.85|2721.85|2736.05|2723.05|2733.79|2720.79|36
1622771580000|2021-06-04 01:53:00|2735.15|2722.15|2735.76|2722.76|2736.39|2723.39|2735.04|2722.04|32
1622771590000|2021-06-04 01:53:10|2736.2|2723.2|2739.69|2726.69|2739.69|2726.69|2735.9|2722.9|37
1622771600000|2021-06-04 01:53:20|2739.91|2726.91|2739.59|2726.59|2739.91|2726.91|2737.75|2724.75|30
1622771610000|2021-06-04 01:53:30|2739.53|2726.53|2738.98|2725.98|2740.31|2727.31|2738.42|2725.42|36
1622771620000|2021-06-04 01:53:40|2739.4|2726.4|2740.35|2727.35|2741.55|2728.55|2739.09|2726.09|38
1622771630000|2021-06-04 01:53:50|2740.19|2727.19|2737.67|2724.67|2740.32|2727.32|2737.33|2724.33|39
1622771640000|2021-06-04 01:54:00|2737.68|2724.68|2737.01|2724.01|2739.22|2726.22|2736.71|2723.71|35
1622771650000|2021-06-04 01:54:10|2737.58|2724.58|2735.06|2722.06|2737.58|2724.58|2735.06|2722.06|34
1622771660000|2021-06-04 01:54:20|2735.05|2722.05|2737.73|2724.73|2737.9|2724.9|2734.68|2721.68|34
1622771670000|2021-06-04 01:54:30|2737.77|2724.77|2739.67|2726.67|2740.08|2727.08|2737.77|2724.77|34
1622771680000|2021-06-04 01:54:40|2739.65|2726.65|2740.27|2727.27|2742.12|2729.12|2739.55|2726.55|29
1622771690000|2021-06-04 01:54:50|2740.25|2727.25|2739.53|2726.53|2740.25|2727.25|2738.29|2725.29|31
1622771700000|2021-06-04 01:55:00|2739.69|2726.69|2736.91|2723.91|2740.05|2727.05|2736.68|2723.68|36
1622771710000|2021-06-04 01:55:10|2736.86|2723.86|2738.08|2725.08|2738.08|2725.08|2736.74|2723.74|9
1622771720000|2021-06-04 01:55:20|2738.17|2725.17|2736.14|2723.14|2738.17|2725.17|2735.35|2722.35|30
1622771730000|2021-06-04 01:55:30|2735.92|2722.92|2734.78|2721.78|2736.22|2723.22|2733.82|2720.82|32
1622771740000|2021-06-04 01:55:40|2734.86|2721.86|2734.27|2721.27|2736.48|2723.48|2733.43|2720.43|39
1622771750000|2021-06-04 01:55:50|2733.65|2720.65|2734.61|2721.61|2735.15|2722.15|2733.65|2720.65|27
1622771760000|2021-06-04 01:56:00|2735.76|2722.76|2734.64|2721.64|2736.21|2723.21|2734.43|2721.43|34
1622771770000|2021-06-04 01:56:10|2734.58|2721.58|2733.56|2720.56|2734.79|2721.79|2733.56|2720.56|31
1622771780000|2021-06-04 01:56:20|2733.68|2720.68|2733.93|2720.93|2734.14|2721.14|2733.48|2720.48|30
1622771790000|2021-06-04 01:56:30|2734.09|2721.09|2733.54|2720.54|2734.3|2721.3|2733.44|2720.44|35
1622771800000|2021-06-04 01:56:40|2733.53|2720.53|2734.55|2721.55|2734.55|2721.55|2733.32|2720.32|27
1622771810000|2021-06-04 01:56:50|2734.42|2721.42|2732.21|2719.21|2734.42|2721.42|2732.05|2719.05|32
1622771820000|2021-06-04 01:57:00|2732.35|2719.35|2733.77|2720.77|2734.23|2721.23|2731.3|2718.3|26
1622771830000|2021-06-04 01:57:10|2733.72|2720.72|2731.81|2718.81|2733.83|2720.83|2731.81|2718.81|28
1622771840000|2021-06-04 01:57:20|2731.64|2718.64|2734.91|2721.91|2735.65|2722.65|2731.64|2718.64|34
1622771850000|2021-06-04 01:57:30|2734.86|2721.86|2736.63|2723.63|2736.63|2723.63|2733.73|2720.73|29
1622771860000|2021-06-04 01:57:40|2736.78|2723.78|2734.99|2721.99|2737.23|2724.23|2734.44|2721.44|38
1622771870000|2021-06-04 01:57:50|2734.96|2721.96|2735.1|2722.1|2735.36|2722.36|2733.85|2720.85|37
1622771880000|2021-06-04 01:58:00|2735.21|2722.21|2734.06|2721.06|2735.29|2722.29|2733.42|2720.42|35
1622771890000|2021-06-04 01:58:10|2734.63|2721.63|2735.79|2722.79|2735.79|2722.79|2733.4|2720.4|32
1622771900000|2021-06-04 01:58:20|2735.9|2722.9|2735.55|2722.55|2737.05|2724.05|2735.3|2722.3|37
1622771910000|2021-06-04 01:58:30|2735.62|2722.62|2736.58|2723.58|2737.02|2724.02|2734.7|2721.7|36
1622771920000|2021-06-04 01:58:40|2736.64|2723.64|2735.65|2722.65|2736.79|2723.79|2735.12|2722.12|34
1622771930000|2021-06-04 01:58:50|2735.63|2722.63|2736.61|2723.61|2736.68|2723.68|2735.24|2722.24|34
1622771940000|2021-06-04 01:59:00|2736.68|2723.68|2738.95|2725.95|2739.17|2726.17|2736.57|2723.57|29
1622771950000|2021-06-04 01:59:10|2738.94|2725.94|2741.17|2728.17|2741.78|2728.78|2738.59|2725.59|38
1622771960000|2021-06-04 01:59:20|2740.44|2727.44|2741.02|2728.02|2742.88|2729.88|2739.96|2726.96|37
1622771970000|2021-06-04 01:59:30|2740.98|2727.98|2742.53|2729.53|2743.58|2730.58|2740.81|2727.81|36
1622771980000|2021-06-04 01:59:40|2742.62|2729.62|2743.11|2730.11|2743.14|2730.14|2742.54|2729.54|19
1622771990000|2021-06-04 01:59:50|2743.02|2730.02|2744.27|2731.27|2744.27|2731.27|2742.76|2729.76|27
1622772000000|2021-06-04 02:00:00|2744.44|2731.44|2738.91|2725.91|2744.44|2731.44|2738.64|2725.64|34
1622772010000|2021-06-04 02:00:10|2738.9|2725.9|2739.14|2726.14|2739.32|2726.32|2738.32|2725.32|29
1622772020000|2021-06-04 02:00:20|2739.3|2726.3|2738.29|2725.29|2739.33|2726.33|2738.29|2725.29|19
1622772030000|2021-06-04 02:00:30|2738.59|2725.59|2739.32|2726.32|2739.37|2726.37|2738.59|2725.59|26
1622772040000|2021-06-04 02:00:40|2739.67|2726.67|2736.75|2723.75|2739.92|2726.92|2736.27|2723.27|38
1622772050000|2021-06-04 02:00:50|2736.88|2723.88|2735.7|2722.7|2738.64|2725.64|2735.55|2722.55|36
1622772060000|2021-06-04 02:01:00|2736.82|2723.82|2735.23|2722.23|2736.82|2723.82|2735.23|2722.23|33
1622772070000|2021-06-04 02:01:10|2735.61|2722.61|2736.15|2723.15|2737.18|2724.18|2735.61|2722.61|34
1622772080000|2021-06-04 02:01:20|2736.24|2723.24|2736.31|2723.31|2736.98|2723.98|2734.95|2721.95|32
1622772090000|2021-06-04 02:01:30|2736.34|2723.34|2735.05|2722.05|2736.64|2723.64|2734.8|2721.8|34
1622772100000|2021-06-04 02:01:40|2734.98|2721.98|2735.39|2722.39|2735.43|2722.43|2734.95|2721.95|14
1622772110000|2021-06-04 02:01:50|2735.45|2722.45|2735.14|2722.14|2735.7|2722.7|2735.02|2722.02|23
1622772120000|2021-06-04 02:02:00|2735.13|2722.13|2735.39|2722.39|2735.39|2722.39|2734.97|2721.97|20
1622772130000|2021-06-04 02:02:10|2735.36|2722.36|2736.29|2723.29|2736.29|2723.29|2735.36|2722.36|27
1622772140000|2021-06-04 02:02:20|2736.39|2723.39|2735.46|2722.46|2736.57|2723.57|2735.46|2722.46|24
1622772150000|2021-06-04 02:02:30|2735.45|2722.45|2735.04|2722.04|2736.74|2723.74|2735.04|2722.04|35
1622772160000|2021-06-04 02:02:40|2735.29|2722.29|2736.43|2723.43|2736.43|2723.43|2733.68|2720.68|30
1622772170000|2021-06-04 02:02:50|2736.99|2723.99|2738.63|2725.63|2738.78|2725.78|2736.96|2723.96|33
1622772180000|2021-06-04 02:03:00|2738.97|2725.97|2738.99|2725.99|2740.19|2727.19|2738.86|2725.86|32
1622772190000|2021-06-04 02:03:10|2738.81|2725.81|2739.14|2726.14|2739.18|2726.18|2737.31|2724.31|30
1622772200000|2021-06-04 02:03:20|2739.15|2726.15|2738.44|2725.44|2739.86|2726.86|2738.33|2725.33|28
1622772210000|2021-06-04 02:03:30|2738.47|2725.47|2734.12|2721.12|2738.47|2725.47|2733.5|2720.5|25
1622772220000|2021-06-04 02:03:40|2734.2|2721.2|2736.17|2723.17|2736.17|2723.17|2734.18|2721.18|17
1622772230000|2021-06-04 02:03:50|2736.24|2723.24|2735.38|2722.38|2736.75|2723.75|2735.33|2722.33|27
1622772240000|2021-06-04 02:04:00|2734.2|2721.2|2733.93|2720.93|2734.23|2721.23|2732.72|2719.72|19
1622772250000|2021-06-04 02:04:10|2733.95|2720.95|2735.28|2722.28|2735.28|2722.28|2733.95|2720.95|8
1622772260000|2021-06-04 02:04:20|2735.33|2722.33|2734.28|2721.28|2735.59|2722.59|2734.28|2721.28|21
1622772270000|2021-06-04 02:04:30|2734.43|2721.43|2733.53|2720.53|2734.58|2721.58|2733.5|2720.5|23
1622772280000|2021-06-04 02:04:40|2733.48|2720.48|2736.17|2723.17|2736.84|2723.84|2733.48|2720.48|28
1622772290000|2021-06-04 02:04:50|2735.85|2722.85|2733.08|2720.08|2735.86|2722.86|2733.08|2720.08|21
1622772300000|2021-06-04 02:05:00|2733.18|2720.18|2732.33|2719.33|2733.23|2720.23|2732.15|2719.15|9
1622772310000|2021-06-04 02:05:10|2732.35|2719.35|2732.88|2719.88|2732.88|2719.88|2732.2|2719.2|12
1622772320000|2021-06-04 02:05:20|2733.15|2720.15|2734.79|2721.79|2734.79|2721.79|2733.15|2720.15|14
1622772330000|2021-06-04 02:05:30|2734.8|2721.8|2736.27|2723.27|2736.27|2723.27|2734.51|2721.51|19
1622772340000|2021-06-04 02:05:40|2736.17|2723.17|2734.51|2721.51|2736.17|2723.17|2734.51|2721.51|9
1622772350000|2021-06-04 02:05:50|2734.34|2721.34|2736.02|2723.02|2736.02|2723.02|2734.34|2721.34|8
1622772360000|2021-06-04 02:06:00|2735.99|2722.99|2736.7|2723.7|2736.7|2723.7|2735.95|2722.95|14
1622772370000|2021-06-04 02:06:10|2736.63|2723.63|2734.5|2721.5|2736.63|2723.63|2734.5|2721.5|12
1622772380000|2021-06-04 02:06:20|2734.63|2721.63|2734.79|2721.79|2734.94|2721.94|2734.61|2721.61|7
1622772390000|2021-06-04 02:06:30|2735.91|2722.91|2735.97|2722.97|2736|2723|2735.85|2722.85|5
1622772400000|2021-06-04 02:06:40|2735.91|2722.91|2733.63|2720.63|2736.2|2723.2|2733.63|2720.63|19
1622772410000|2021-06-04 02:06:50|2733.58|2720.58|2732.98|2719.98|2733.59|2720.59|2732.5|2719.5|14
1622772420000|2021-06-04 02:07:00|2732.83|2719.83|2732.51|2719.51|2732.83|2719.83|2731.93|2718.93|15
1622772430000|2021-06-04 02:07:10|2731.93|2718.93|2730.83|2717.83|2732.78|2719.78|2730.83|2717.83|24
1622772440000|2021-06-04 02:07:20|2730.88|2717.88|2732.03|2719.03|2732.03|2719.03|2729.99|2716.99|16
1622772450000|2021-06-04 02:07:30|2732.77|2719.77|2731.89|2718.89|2732.77|2719.77|2731.89|2718.89|8
1622772460000|2021-06-04 02:07:40|2731.71|2718.71|2731.02|2718.02|2732.64|2719.64|2730.93|2717.93|8
1622772470000|2021-06-04 02:07:50|2731.04|2718.04|2730.93|2717.93|2731.19|2718.19|2730.93|2717.93|10
1622772480000|2021-06-04 02:08:00|2729.66|2716.66|2730.23|2717.23|2730.23|2717.23|2729.66|2716.66|2
1622772490000|2021-06-04 02:08:10|2729.2|2716.2|2727.83|2714.83|2729.91|2716.91|2727.83|2714.83|3
1622772500000|2021-06-04 02:08:20|2729.31|2716.31|2729.73|2716.73|2729.73|2716.73|2729.31|2716.31|5
1622772510000|2021-06-04 02:08:30|2729.9|2716.9|2728.58|2715.58|2730.11|2717.11|2728.52|2715.52|23
1622772520000|2021-06-04 02:08:40|2728.68|2715.68|2727.93|2714.93|2728.87|2715.87|2727.4|2714.4|19
1622772530000|2021-06-04 02:08:50|2727.98|2714.98|2727.83|2714.83|2728.45|2715.45|2727.78|2714.78|16
1622772540000|2021-06-04 02:09:00|2727.78|2714.78|2727.73|2714.73|2727.78|2714.78|2727.7|2714.7|3
1622772550000|2021-06-04 02:09:10|2727.05|2714.05|2724|2711|2727.05|2714.05|2723.6|2710.6|30
1622772560000|2021-06-04 02:09:20|2724.03|2711.03|2719.41|2706.41|2724.03|2711.03|2718.86|2705.86|32
1622772570000|2021-06-04 02:09:30|2720.07|2707.07|2719.39|2706.39|2721.3|2708.3|2719.25|2706.25|37
1622772580000|2021-06-04 02:09:40|2719.37|2706.37|2719.05|2706.05|2719.6|2706.6|2718.38|2705.38|17
1622772590000|2021-06-04 02:09:50|2719.18|2706.18|2718|2705|2719.23|2706.23|2717.6|2704.6|22
1622772600000|2021-06-04 02:10:00|2717.88|2704.88|2719.09|2706.09|2719.67|2706.67|2717.23|2704.23|25
1622772610000|2021-06-04 02:10:10|2719.02|2706.02|2719.52|2706.52|2719.52|2706.52|2718.16|2705.16|23
1622772620000|2021-06-04 02:10:20|2719.41|2706.41|2722.81|2709.81|2722.82|2709.82|2719.19|2706.19|26
1622772630000|2021-06-04 02:10:30|2722.59|2709.59|2722.58|2709.58|2722.7|2709.7|2720.69|2707.69|31
1622772640000|2021-06-04 02:10:40|2722.65|2709.65|2721.14|2708.14|2722.9|2709.9|2721.02|2708.02|35
1622772650000|2021-06-04 02:10:50|2721.16|2708.16|2723.22|2710.22|2723.25|2710.25|2721.13|2708.13|33
1622772660000|2021-06-04 02:11:00|2723.3|2710.3|2720.64|2707.64|2724.47|2711.47|2720.64|2707.64|35
1622772670000|2021-06-04 02:11:10|2720.95|2707.95|2720.8|2707.8|2721.27|2708.27|2719.96|2706.96|22
1622772680000|2021-06-04 02:11:20|2720.81|2707.81|2719.61|2706.61|2720.81|2707.81|2719.38|2706.38|17
1622772690000|2021-06-04 02:11:30|2719.55|2706.55|2717.25|2704.25|2719.55|2706.55|2717.12|2704.12|18
1622772700000|2021-06-04 02:11:40|2718.04|2705.04|2715.83|2702.83|2719.04|2706.04|2714.8|2701.8|27
1622772710000|2021-06-04 02:11:50|2715.69|2702.69|2713.81|2700.81|2715.81|2702.81|2710.71|2697.71|20
1622772720000|2021-06-04 02:12:00|2710.55|2697.55|2712.39|2699.39|2713.21|2700.21|2710.55|2697.55|22
1622772730000|2021-06-04 02:12:10|2713.09|2700.09|2705.63|2692.63|2713.12|2700.12|2705.48|2692.48|34
1622772740000|2021-06-04 02:12:20|2704.93|2691.93|2698.36|2685.36|2704.93|2691.93|2697.45|2684.45|32
1622772750000|2021-06-04 02:12:30|2698.69|2685.69|2696.13|2683.13|2698.69|2685.69|2693.57|2680.57|33
1622772760000|2021-06-04 02:12:40|2695.86|2682.86|2690.85|2677.85|2695.86|2682.86|2690.25|2677.25|35
1622772770000|2021-06-04 02:12:50|2690.57|2677.57|2696.72|2683.72|2696.74|2683.74|2690.24|2677.24|37
1622772780000|2021-06-04 02:13:00|2696.49|2683.49|2696.8|2683.8|2697.03|2684.03|2695.4|2682.4|37
1622772790000|2021-06-04 02:13:10|2697.14|2684.14|2698.92|2685.92|2699.03|2686.03|2696.71|2683.71|38
1622772800000|2021-06-04 02:13:20|2698.9|2685.9|2699.85|2686.85|2699.85|2686.85|2698.46|2685.46|35
1622772810000|2021-06-04 02:13:30|2699.98|2686.98|2697.65|2684.65|2699.98|2686.98|2697.62|2684.62|34
1622772820000|2021-06-04 02:13:40|2697.71|2684.71|2697.57|2684.57|2697.96|2684.96|2697.16|2684.16|28
1622772830000|2021-06-04 02:13:50|2697.58|2684.58|2700.54|2687.54|2700.54|2687.54|2697.58|2684.58|30
1622772840000|2021-06-04 02:14:00|2700.59|2687.59|2697.44|2684.44|2700.59|2687.59|2697.08|2684.08|35
1622772850000|2021-06-04 02:14:10|2697.5|2684.5|2701.11|2688.11|2701.13|2688.13|2697.5|2684.5|26
1622772860000|2021-06-04 02:14:20|2701.22|2688.22|2702.24|2689.24|2704.3|2691.3|2700.55|2687.55|37
1622772870000|2021-06-04 02:14:30|2702.22|2689.22|2702.27|2689.27|2703.23|2690.23|2701.94|2688.94|33
1622772880000|2021-06-04 02:14:40|2702.09|2689.09|2704.56|2691.56|2704.78|2691.78|2702.07|2689.07|31
1622772890000|2021-06-04 02:14:50|2704.51|2691.51|2704.1|2691.1|2705.39|2692.39|2704.07|2691.07|32
1622772900000|2021-06-04 02:15:00|2704.08|2691.08|2702.3|2689.3|2704.08|2691.08|2698.04|2685.04|38
1622772910000|2021-06-04 02:15:10|2702.36|2689.36|2703.65|2690.65|2705.93|2692.93|2702.25|2689.25|34
1622772920000|2021-06-04 02:15:20|2702.89|2689.89|2703.84|2690.84|2704.87|2691.87|2702.34|2689.34|37
1622772930000|2021-06-04 02:15:30|2703.87|2690.87|2703.04|2690.04|2704.57|2691.57|2702.23|2689.23|38
1622772940000|2021-06-04 02:15:40|2702.9|2689.9|2702.73|2689.73|2703.03|2690.03|2702.04|2689.04|21
1622772950000|2021-06-04 02:15:50|2702.45|2689.45|2702.94|2689.94|2703.25|2690.25|2702.27|2689.27|23
1622772960000|2021-06-04 02:16:00|2703.25|2690.25|2701.55|2688.55|2703.38|2690.38|2699.76|2686.76|31
1622772970000|2021-06-04 02:16:10|2701.53|2688.53|2701.57|2688.57|2702.69|2689.69|2701.35|2688.35|32
1622772980000|2021-06-04 02:16:20|2701.77|2688.77|2702.17|2689.17|2703.05|2690.05|2701.77|2688.77|30
1622772990000|2021-06-04 02:16:30|2701.97|2688.97|2705.61|2692.61|2706.44|2693.44|2701.65|2688.65|35
1622773000000|2021-06-04 02:16:40|2705.48|2692.48|2708.29|2695.29|2709.24|2696.24|2705.48|2692.48|36
1622773010000|2021-06-04 02:16:50|2708.55|2695.55|2708.05|2695.05|2709.12|2696.12|2707.27|2694.27|37
1622773020000|2021-06-04 02:17:00|2707.94|2694.94|2709.85|2696.85|2709.85|2696.85|2707.14|2694.14|35
1622773030000|2021-06-04 02:17:10|2709.86|2696.86|2708.53|2695.53|2710.71|2697.71|2707.98|2694.98|40
1622773040000|2021-06-04 02:17:20|2708.73|2695.73|2709.79|2696.79|2710.74|2697.74|2708.52|2695.52|35
1622773050000|2021-06-04 02:17:30|2710|2697|2709.94|2696.94|2710.31|2697.31|2708.8|2695.8|34
1622773060000|2021-06-04 02:17:40|2709.9|2696.9|2713.97|2700.97|2713.97|2700.97|2709.76|2696.76|36
1622773070000|2021-06-04 02:17:50|2713.62|2700.62|2714.91|2701.91|2715.01|2702.01|2713.17|2700.17|39
1622773080000|2021-06-04 02:18:00|2714.77|2701.77|2715.85|2702.85|2716.05|2703.05|2714.42|2701.42|25
1622773090000|2021-06-04 02:18:10|2716.12|2703.12|2717.61|2704.61|2717.83|2704.83|2716.12|2703.12|32
1622773100000|2021-06-04 02:18:20|2717.63|2704.63|2717.95|2704.95|2719.1|2706.1|2717.61|2704.61|34
1622773110000|2021-06-04 02:18:30|2718.23|2705.23|2719.87|2706.87|2720.85|2707.85|2718.18|2705.18|34
1622773120000|2021-06-04 02:18:40|2719.74|2706.74|2721.22|2708.22|2721.22|2708.22|2719.62|2706.62|30
1622773130000|2021-06-04 02:18:50|2721.23|2708.23|2720.25|2707.25|2721.29|2708.29|2720.1|2707.1|34
1622773140000|2021-06-04 02:19:00|2720.36|2707.36|2722.21|2709.21|2722.21|2709.21|2719.77|2706.77|32
1622773150000|2021-06-04 02:19:10|2722.25|2709.25|2718.95|2705.95|2722.25|2709.25|2718.95|2705.95|38
1622773160000|2021-06-04 02:19:20|2720.58|2707.58|2719.32|2706.32|2720.83|2707.83|2718.85|2705.85|33
1622773170000|2021-06-04 02:19:30|2720.03|2707.03|2716.21|2703.21|2720.25|2707.25|2716.21|2703.21|25
1622773180000|2021-06-04 02:19:40|2716.12|2703.12|2718.86|2705.86|2718.87|2705.87|2713.62|2700.62|37
1622773190000|2021-06-04 02:19:50|2718.96|2705.96|2719.46|2706.46|2719.46|2706.46|2716.83|2703.83|35
1622773200000|2021-06-04 02:20:00|2718.63|2705.63|2719.58|2706.58|2719.58|2706.58|2718.12|2705.12|39
1622773210000|2021-06-04 02:20:10|2719.17|2706.17|2720.18|2707.18|2720.18|2707.18|2717.19|2704.19|32
1622773220000|2021-06-04 02:20:20|2719.88|2706.88|2720.24|2707.24|2720.89|2707.89|2719.84|2706.84|32
1622773230000|2021-06-04 02:20:30|2720.88|2707.88|2722.78|2709.78|2722.91|2709.91|2720.79|2707.79|36
1622773240000|2021-06-04 02:20:40|2722.9|2709.9|2725.52|2712.52|2725.52|2712.52|2722.48|2709.48|35
1622773250000|2021-06-04 02:20:50|2726.05|2713.05|2726.07|2713.07|2726.09|2713.09|2722.61|2709.61|36
1622773260000|2021-06-04 02:21:00|2723.74|2710.74|2723.52|2710.52|2726.77|2713.77|2722.56|2709.56|33
1622773270000|2021-06-04 02:21:10|2723.3|2710.3|2724.07|2711.07|2724.11|2711.11|2722.64|2709.64|35
1622773280000|2021-06-04 02:21:20|2724.05|2711.05|2723.91|2710.91|2724.54|2711.54|2722.7|2709.7|36
1622773290000|2021-06-04 02:21:30|2723.79|2710.79|2723|2710|2723.79|2710.79|2720.94|2707.94|30
1622773300000|2021-06-04 02:21:40|2722.45|2709.45|2722.15|2709.15|2723|2710|2720.56|2707.56|26
1622773310000|2021-06-04 02:21:50|2721.39|2708.39|2720.72|2707.72|2722.43|2709.43|2720.23|2707.23|23
1622773320000|2021-06-04 02:22:00|2720.64|2707.64|2718.79|2705.79|2721.26|2708.26|2718.79|2705.79|25
1622773330000|2021-06-04 02:22:10|2719.28|2706.28|2719.26|2706.26|2721.06|2708.06|2717.41|2704.41|26
1622773340000|2021-06-04 02:22:20|2718.12|2705.12|2718.44|2705.44|2721.06|2708.06|2716.56|2703.56|30
1622773350000|2021-06-04 02:22:30|2718.78|2705.78|2715.38|2702.38|2718.78|2705.78|2714.12|2701.12|33
1622773360000|2021-06-04 02:22:40|2715.31|2702.31|2717.57|2704.57|2717.82|2704.82|2715.31|2702.31|34
1622773370000|2021-06-04 02:22:50|2717.55|2704.55|2719.84|2706.84|2719.84|2706.84|2717.55|2704.55|35
1622773380000|2021-06-04 02:23:00|2719.79|2706.79|2718.82|2705.82|2719.79|2706.79|2717.39|2704.39|36
1622773390000|2021-06-04 02:23:10|2718.98|2705.98|2719.8|2706.8|2719.82|2706.82|2718.85|2705.85|28
1622773400000|2021-06-04 02:23:20|2719.81|2706.81|2720.08|2707.08|2720.21|2707.21|2719.2|2706.2|23
1622773410000|2021-06-04 02:23:30|2719.2|2706.2|2718.39|2705.39|2719.2|2706.2|2717.46|2704.46|26
1622773420000|2021-06-04 02:23:40|2718.44|2705.44|2719.62|2706.62|2719.66|2706.66|2718.44|2705.44|18
1622773430000|2021-06-04 02:23:50|2719.08|2706.08|2716.34|2703.34|2719.4|2706.4|2716.34|2703.34|18
1622773440000|2021-06-04 02:24:00|2715.24|2702.24|2716.7|2703.7|2717.07|2704.07|2715.14|2702.14|25
1622773450000|2021-06-04 02:24:10|2717.35|2704.35|2716.7|2703.7|2718.7|2705.7|2715.66|2702.66|32
1622773460000|2021-06-04 02:24:20|2716.69|2703.69|2717.12|2704.12|2718.6|2705.6|2716.07|2703.07|31
1622773470000|2021-06-04 02:24:30|2717.02|2704.02|2716|2703|2718.87|2705.87|2715.98|2702.98|35
1622773480000|2021-06-04 02:24:40|2716.08|2703.08|2717.34|2704.34|2717.84|2704.84|2715.78|2702.78|35
1622773490000|2021-06-04 02:24:50|2717.71|2704.71|2717.61|2704.61|2717.71|2704.71|2715.42|2702.42|31
1622773500000|2021-06-04 02:25:00|2717.54|2704.54|2720.93|2707.93|2720.96|2707.96|2717.3|2704.3|39
1622773510000|2021-06-04 02:25:10|2720.99|2707.99|2722.42|2709.42|2722.68|2709.68|2720.91|2707.91|36
1622773520000|2021-06-04 02:25:20|2722.72|2709.72|2722.44|2709.44|2722.91|2709.91|2721.56|2708.56|28
1622773530000|2021-06-04 02:25:30|2722.47|2709.47|2721.93|2708.93|2722.68|2709.68|2721.72|2708.72|32
1622773540000|2021-06-04 02:25:40|2721.81|2708.81|2720.39|2707.39|2721.92|2708.92|2719.36|2706.36|33
1622773550000|2021-06-04 02:25:50|2720.03|2707.03|2719.95|2706.95|2720.55|2707.55|2719.18|2706.18|36
1622773560000|2021-06-04 02:26:00|2719.84|2706.84|2721.14|2708.14|2721.41|2708.41|2719.84|2706.84|34
1622773570000|2021-06-04 02:26:10|2721.25|2708.25|2719.9|2706.9|2721.39|2708.39|2719.76|2706.76|27
1622773580000|2021-06-04 02:26:20|2719.76|2706.76|2720.15|2707.15|2721.02|2708.02|2719.03|2706.03|31
1622773590000|2021-06-04 02:26:30|2719.96|2706.96|2720.07|2707.07|2720.86|2707.86|2719.67|2706.67|31
1622773600000|2021-06-04 02:26:40|2719.97|2706.97|2718.9|2705.9|2719.97|2706.97|2718.1|2705.1|27
1622773610000|2021-06-04 02:26:50|2719.41|2706.41|2717.36|2704.36|2719.81|2706.81|2717.36|2704.36|31
1622773620000|2021-06-04 02:27:00|2718.26|2705.26|2716.05|2703.05|2718.26|2705.26|2714.88|2701.88|29
1622773630000|2021-06-04 02:27:10|2715.89|2702.89|2708.76|2695.76|2716.51|2703.51|2708.75|2695.75|32
1622773640000|2021-06-04 02:27:20|2709.75|2696.75|2711.18|2698.18|2712.19|2699.19|2708.93|2695.93|37
1622773650000|2021-06-04 02:27:30|2711.1|2698.1|2710.91|2697.91|2711.63|2698.63|2710.08|2697.08|29
1622773660000|2021-06-04 02:27:40|2711.07|2698.07|2710.46|2697.46|2711.34|2698.34|2710.22|2697.22|29
1622773670000|2021-06-04 02:27:50|2710.76|2697.76|2711.29|2698.29|2711.29|2698.29|2710.32|2697.32|35
1622773680000|2021-06-04 02:28:00|2711.73|2698.73|2711.6|2698.6|2713.42|2700.42|2710.56|2697.56|34
1622773690000|2021-06-04 02:28:10|2711.86|2698.86|2714.13|2701.13|2714.14|2701.14|2711.86|2698.86|37
1622773700000|2021-06-04 02:28:20|2714.16|2701.16|2711.89|2698.89|2714.16|2701.16|2711.6|2698.6|28
1622773710000|2021-06-04 02:28:30|2712.14|2699.14|2711.14|2698.14|2712.37|2699.37|2709.94|2696.94|32
1622773720000|2021-06-04 02:28:40|2711.23|2698.23|2709.7|2696.7|2711.38|2698.38|2709.7|2696.7|20
1622773730000|2021-06-04 02:28:50|2709.55|2696.55|2707.44|2694.44|2709.94|2696.94|2707.43|2694.43|18
1622773740000|2021-06-04 02:29:00|2709.04|2696.04|2710.69|2697.69|2710.74|2697.74|2707.65|2694.65|30
1622773750000|2021-06-04 02:29:10|2710.88|2697.88|2713.23|2700.23|2713.55|2700.55|2710.88|2697.88|38
1622773760000|2021-06-04 02:29:20|2713.16|2700.16|2716.04|2703.04|2716.33|2703.33|2713.15|2700.15|38
1622773770000|2021-06-04 02:29:30|2713.39|2700.39|2718.68|2705.68|2718.71|2705.71|2713.39|2700.39|33
1622773780000|2021-06-04 02:29:40|2719.05|2706.05|2716.99|2703.99|2719.07|2706.07|2715.73|2702.73|35
1622773790000|2021-06-04 02:29:50|2717.42|2704.42|2717.86|2704.86|2718.4|2705.4|2717.37|2704.37|25
1622773800000|2021-06-04 02:30:00|2717.73|2704.73|2717.2|2704.2|2718.15|2705.15|2716.56|2703.56|35
1622773810000|2021-06-04 02:30:10|2717.25|2704.25|2720.89|2707.89|2721.09|2708.09|2717.15|2704.15|34
1622773820000|2021-06-04 02:30:20|2720.95|2707.95|2723.22|2710.22|2723.22|2710.22|2720.95|2707.95|32
1622773830000|2021-06-04 02:30:30|2722.92|2709.92|2722.52|2709.52|2722.92|2709.92|2721.3|2708.3|32
1622773840000|2021-06-04 02:30:40|2721.92|2708.92|2723.17|2710.17|2723.17|2710.17|2721.89|2708.89|29
1622773850000|2021-06-04 02:30:50|2723.69|2710.69|2722.83|2709.83|2724.06|2711.06|2722.79|2709.79|30
1622773860000|2021-06-04 02:31:00|2722.78|2709.78|2723.66|2710.66|2723.84|2710.84|2722.78|2709.78|30
1622773870000|2021-06-04 02:31:10|2724.01|2711.01|2724.54|2711.54|2724.7|2711.7|2724.01|2711.01|25
1622773880000|2021-06-04 02:31:20|2724.63|2711.63|2725.91|2712.91|2726.04|2713.04|2724.62|2711.62|29
1622773890000|2021-06-04 02:31:30|2725.88|2712.88|2727.22|2714.22|2727.24|2714.24|2725.18|2712.18|32
1622773900000|2021-06-04 02:31:40|2727.27|2714.27|2729.68|2716.68|2729.68|2716.68|2727.08|2714.08|33
1622773910000|2021-06-04 02:31:50|2730.13|2717.13|2727.94|2714.94|2730.48|2717.48|2725.87|2712.87|38
1622773920000|2021-06-04 02:32:00|2728.01|2715.01|2727.21|2714.21|2728.41|2715.41|2726.98|2713.98|26
1622773930000|2021-06-04 02:32:10|2727.2|2714.2|2726.77|2713.77|2728.19|2715.19|2726.34|2713.34|35
1622773940000|2021-06-04 02:32:20|2727.16|2714.16|2728.75|2715.75|2728.75|2715.75|2727.06|2714.06|34
1622773950000|2021-06-04 02:32:30|2729.14|2716.14|2730.13|2717.13|2730.63|2717.63|2729.09|2716.09|37
1622773960000|2021-06-04 02:32:40|2730.57|2717.57|2731.9|2718.9|2732.36|2719.36|2730.57|2717.57|35
1622773970000|2021-06-04 02:32:50|2732.09|2719.09|2732.52|2719.52|2732.79|2719.79|2730.81|2717.81|34
1622773980000|2021-06-04 02:33:00|2732.56|2719.56|2729.67|2716.67|2732.56|2719.56|2729.43|2716.43|34
1622773990000|2021-06-04 02:33:10|2729.98|2716.98|2729.3|2716.3|2731.08|2718.08|2728.3|2715.3|28
1622774000000|2021-06-04 02:33:20|2729.31|2716.31|2729.2|2716.2|2729.42|2716.42|2727.22|2714.22|31
1622774010000|2021-06-04 02:33:30|2729.37|2716.37|2727.98|2714.98|2729.37|2716.37|2727.69|2714.69|35
1622774020000|2021-06-04 02:33:40|2727.87|2714.87|2728.95|2715.95|2729.94|2716.94|2727.87|2714.87|27
1622774030000|2021-06-04 02:33:50|2729.13|2716.13|2729.85|2716.85|2729.93|2716.93|2729.13|2716.13|32
1622774040000|2021-06-04 02:34:00|2729.87|2716.87|2728.03|2715.03|2729.87|2716.87|2727.61|2714.61|37
1622774050000|2021-06-04 02:34:10|2728.12|2715.12|2727.96|2714.96|2728.2|2715.2|2726.82|2713.82|25
1622774060000|2021-06-04 02:34:20|2727.97|2714.97|2725.86|2712.86|2727.97|2714.97|2724.32|2711.32|25
1622774070000|2021-06-04 02:34:30|2726.16|2713.16|2727|2714|2727.37|2714.37|2726.16|2713.16|29
1622774080000|2021-06-04 02:34:40|2727.21|2714.21|2726.43|2713.43|2728.59|2715.59|2726.43|2713.43|37
1622774090000|2021-06-04 02:34:50|2726.93|2713.93|2725.4|2712.4|2726.93|2713.93|2725.4|2712.4|27
1622774100000|2021-06-04 02:35:00|2725.8|2712.8|2726.13|2713.13|2726.97|2713.97|2725.45|2712.45|23
1622774110000|2021-06-04 02:35:10|2726.25|2713.25|2727.9|2714.9|2728.65|2715.65|2726.25|2713.25|36
1622774120000|2021-06-04 02:35:20|2727.97|2714.97|2728.19|2715.19|2729.88|2716.88|2727.97|2714.97|36
1622774130000|2021-06-04 02:35:30|2728.15|2715.15|2729.01|2716.01|2729.01|2716.01|2727.48|2714.48|33
1622774140000|2021-06-04 02:35:40|2729.06|2716.06|2730.55|2717.55|2731.06|2718.06|2729.06|2716.06|31
1622774150000|2021-06-04 02:35:50|2730.62|2717.62|2731.67|2718.67|2731.67|2718.67|2730.45|2717.45|27
1622774160000|2021-06-04 02:36:00|2732.05|2719.05|2731.32|2718.32|2732.46|2719.46|2730.85|2717.85|36
1622774170000|2021-06-04 02:36:10|2731.25|2718.25|2731.53|2718.53|2731.57|2718.57|2730.56|2717.56|37
1622774180000|2021-06-04 02:36:20|2731.47|2718.47|2733.76|2720.76|2733.78|2720.78|2731.47|2718.47|35
1622774190000|2021-06-04 02:36:30|2733.36|2720.36|2732.81|2719.81|2733.98|2720.98|2732.5|2719.5|29
1622774200000|2021-06-04 02:36:40|2732.85|2719.85|2731.86|2718.86|2733.09|2720.09|2731.73|2718.73|25
1622774210000|2021-06-04 02:36:50|2731.82|2718.82|2731.45|2718.45|2731.84|2718.84|2730.55|2717.55|29
1622774220000|2021-06-04 02:37:00|2731.33|2718.33|2731.14|2718.14|2731.6|2718.6|2730.46|2717.46|30
1622774230000|2021-06-04 02:37:10|2730.95|2717.95|2731.02|2718.02|2731.33|2718.33|2729.78|2716.78|35
1622774240000|2021-06-04 02:37:20|2730.74|2717.74|2733.38|2720.38|2733.38|2720.38|2730.49|2717.49|34
1622774250000|2021-06-04 02:37:30|2733.07|2720.07|2730.36|2717.36|2733.39|2720.39|2730.25|2717.25|34
1622774260000|2021-06-04 02:37:40|2731.38|2718.38|2733.35|2720.35|2733.5|2720.5|2731.38|2718.38|36
1622774270000|2021-06-04 02:37:50|2733.52|2720.52|2733.38|2720.38|2734.36|2721.36|2732.84|2719.84|31
1622774280000|2021-06-04 02:38:00|2733.41|2720.41|2733.22|2720.22|2734.08|2721.08|2733.02|2720.02|29
1622774290000|2021-06-04 02:38:10|2732.82|2719.82|2730.97|2717.97|2733.13|2720.13|2730.85|2717.85|29
1622774300000|2021-06-04 02:38:20|2730.96|2717.96|2732.31|2719.31|2732.48|2719.48|2730.96|2717.96|30
1622774310000|2021-06-04 02:38:30|2731.9|2718.9|2732.55|2719.55|2732.63|2719.63|2731.9|2718.9|27
1622774320000|2021-06-04 02:38:40|2732.51|2719.51|2732.56|2719.56|2732.67|2719.67|2732.43|2719.43|23
1622774330000|2021-06-04 02:38:50|2732.54|2719.54|2732.51|2719.51|2732.78|2719.78|2732.31|2719.31|28
1622774340000|2021-06-04 02:39:00|2732.54|2719.54|2732.82|2719.82|2732.89|2719.89|2732.42|2719.42|23
1622774350000|2021-06-04 02:39:10|2732.76|2719.76|2733.65|2720.65|2733.66|2720.66|2732.5|2719.5|27
1622774360000|2021-06-04 02:39:20|2733.66|2720.66|2733.25|2720.25|2733.75|2720.75|2732.71|2719.71|29
1622774370000|2021-06-04 02:39:30|2733.2|2720.2|2733.32|2720.32|2733.46|2720.46|2732.7|2719.7|31
1622774380000|2021-06-04 02:39:40|2733.44|2720.44|2733.29|2720.29|2734.38|2721.38|2733.29|2720.29|29
1622774390000|2021-06-04 02:39:50|2733.46|2720.46|2733.34|2720.34|2733.89|2720.89|2732.73|2719.73|28
1622774400000|2021-06-04 02:40:00|2733.47|2720.47|2731.22|2718.22|2733.63|2720.63|2730.94|2717.94|21
1622774410000|2021-06-04 02:40:10|2731.17|2718.17|2730.65|2717.65|2731.2|2718.2|2729.96|2716.96|34
1622774420000|2021-06-04 02:40:20|2730.68|2717.68|2729.71|2716.71|2730.93|2717.93|2729.37|2716.37|30
1622774430000|2021-06-04 02:40:30|2729.85|2716.85|2729.77|2716.77|2729.85|2716.85|2729.22|2716.22|23
1622774440000|2021-06-04 02:40:40|2729.79|2716.79|2731.12|2718.12|2731.12|2718.12|2729.78|2716.78|22
1622774450000|2021-06-04 02:40:50|2731.15|2718.15|2730.52|2717.52|2731.26|2718.26|2730.33|2717.33|34
1622774460000|2021-06-04 02:41:00|2730.54|2717.54|2731.52|2718.52|2733.42|2720.42|2730.51|2717.51|32
1622774470000|2021-06-04 02:41:10|2731.07|2718.07|2732.47|2719.47|2732.47|2719.47|2730.86|2717.86|29
1622774480000|2021-06-04 02:41:20|2732.43|2719.43|2731.27|2718.27|2732.59|2719.59|2731.24|2718.24|25
1622774490000|2021-06-04 02:41:30|2730.81|2717.81|2731.35|2718.35|2732.39|2719.39|2730.51|2717.51|38
1622774500000|2021-06-04 02:41:40|2731.36|2718.36|2731.13|2718.13|2731.36|2718.36|2730.81|2717.81|28
1622774510000|2021-06-04 02:41:50|2731.23|2718.23|2732.93|2719.93|2732.93|2719.93|2731.18|2718.18|33
1622774520000|2021-06-04 02:42:00|2732.67|2719.67|2731.58|2718.58|2732.69|2719.69|2731.46|2718.46|28
1622774530000|2021-06-04 02:42:10|2731.98|2718.98|2732.57|2719.57|2732.57|2719.57|2731.81|2718.81|29
1622774540000|2021-06-04 02:42:20|2732.55|2719.55|2730.79|2717.79|2732.57|2719.57|2730.79|2717.79|26
1622774550000|2021-06-04 02:42:30|2730.99|2717.99|2731.32|2718.32|2731.52|2718.52|2730.77|2717.77|26
1622774560000|2021-06-04 02:42:40|2731.38|2718.38|2731.69|2718.69|2731.97|2718.97|2731.05|2718.05|24
1622774570000|2021-06-04 02:42:50|2731.9|2718.9|2731.17|2718.17|2731.9|2718.9|2731.17|2718.17|17
1622774580000|2021-06-04 02:43:00|2731.2|2718.2|2732.54|2719.54|2732.7|2719.7|2731.14|2718.14|35
1622774590000|2021-06-04 02:43:10|2732.48|2719.48|2732.57|2719.57|2732.74|2719.74|2732.29|2719.29|31
1622774600000|2021-06-04 02:43:20|2732.51|2719.51|2732.59|2719.59|2732.72|2719.72|2732.36|2719.36|19
1622774610000|2021-06-04 02:43:30|2732.55|2719.55|2732.3|2719.3|2732.55|2719.55|2732.05|2719.05|24
1622774620000|2021-06-04 02:43:40|2732.36|2719.36|2731.69|2718.69|2732.41|2719.41|2731.48|2718.48|24
1622774630000|2021-06-04 02:43:50|2731.7|2718.7|2732.81|2719.81|2733.13|2720.13|2731.7|2718.7|32
1622774640000|2021-06-04 02:44:00|2733.12|2720.12|2732.71|2719.71|2733.12|2720.12|2732.37|2719.37|22
1622774650000|2021-06-04 02:44:10|2732.38|2719.38|2732.6|2719.6|2732.73|2719.73|2732.06|2719.06|30
1622774660000|2021-06-04 02:44:20|2732.62|2719.62|2732.36|2719.36|2732.7|2719.7|2732.36|2719.36|22
1622774670000|2021-06-04 02:44:30|2732.24|2719.24|2732.82|2719.82|2733.25|2720.25|2732.21|2719.21|21
1622774680000|2021-06-04 02:44:40|2732.73|2719.73|2733.38|2720.38|2733.38|2720.38|2732.58|2719.58|18
1622774690000|2021-06-04 02:44:50|2733.43|2720.43|2733.13|2720.13|2733.59|2720.59|2732.65|2719.65|28
1622774700000|2021-06-04 02:45:00|2733.06|2720.06|2730.75|2717.75|2733.09|2720.09|2730.75|2717.75|27
1622774710000|2021-06-04 02:45:10|2730.73|2717.73|2730.71|2717.71|2731.74|2718.74|2730.71|2717.71|34
1622774720000|2021-06-04 02:45:20|2730.81|2717.81|2730.52|2717.52|2730.84|2717.84|2730|2717|22
1622774730000|2021-06-04 02:45:30|2731.08|2718.08|2730.01|2717.01|2731.08|2718.08|2729.77|2716.77|15
1622774740000|2021-06-04 02:45:40|2729.93|2716.93|2728.96|2715.96|2729.93|2716.93|2728.69|2715.69|19
1622774750000|2021-06-04 02:45:50|2728.92|2715.92|2729.25|2716.25|2729.25|2716.25|2728.63|2715.63|17
1622774760000|2021-06-04 02:46:00|2729.11|2716.11|2727.24|2714.24|2729.11|2716.11|2727.24|2714.24|18
1622774770000|2021-06-04 02:46:10|2727.46|2714.46|2725.83|2712.83|2727.49|2714.49|2725.83|2712.83|17
1622774780000|2021-06-04 02:46:20|2726.05|2713.05|2724.61|2711.61|2726.05|2713.05|2724.61|2711.61|29
1622774790000|2021-06-04 02:46:30|2724.57|2711.57|2725.2|2712.2|2725.39|2712.39|2723.7|2710.7|31
1622774800000|2021-06-04 02:46:40|2724.82|2711.82|2724.04|2711.04|2724.84|2711.84|2723.79|2710.79|36
1622774810000|2021-06-04 02:46:50|2724.09|2711.09|2723.63|2710.63|2724.12|2711.12|2723|2710|33
1622774820000|2021-06-04 02:47:00|2723.48|2710.48|2725.74|2712.74|2725.74|2712.74|2722.79|2709.79|32
1622774830000|2021-06-04 02:47:10|2725.58|2712.58|2726.62|2713.62|2726.68|2713.68|2725.58|2712.58|31
1622774840000|2021-06-04 02:47:20|2726.63|2713.63|2727.13|2714.13|2727.38|2714.38|2725.98|2712.98|22
1622774850000|2021-06-04 02:47:30|2727.23|2714.23|2728.78|2715.78|2730.11|2717.11|2726.88|2713.88|31
1622774860000|2021-06-04 02:47:40|2728.74|2715.74|2729.04|2716.04|2729.39|2716.39|2728.48|2715.48|29
1622774870000|2021-06-04 02:47:50|2729.79|2716.79|2731.53|2718.53|2731.89|2718.89|2729.09|2716.09|31
1622774880000|2021-06-04 02:48:00|2731.49|2718.49|2732.56|2719.56|2732.76|2719.76|2731.4|2718.4|31
1622774890000|2021-06-04 02:48:10|2732.37|2719.37|2732.9|2719.9|2733.51|2720.51|2732.31|2719.31|34
1622774900000|2021-06-04 02:48:20|2733.09|2720.09|2733.73|2720.73|2733.86|2720.86|2732.98|2719.98|27
1622774910000|2021-06-04 02:48:30|2733.96|2720.96|2734.67|2721.67|2734.67|2721.67|2733.73|2720.73|26
1622774920000|2021-06-04 02:48:40|2734.84|2721.84|2735.38|2722.38|2735.38|2722.38|2734.72|2721.72|26
1622774930000|2021-06-04 02:48:50|2735.42|2722.42|2738.29|2725.29|2738.74|2725.74|2735.42|2722.42|34
1622774940000|2021-06-04 02:49:00|2738.36|2725.36|2736.34|2723.34|2738.57|2725.57|2736.34|2723.34|33
1622774950000|2021-06-04 02:49:10|2736.24|2723.24|2735.86|2722.86|2736.29|2723.29|2734.77|2721.77|27
1622774960000|2021-06-04 02:49:20|2735.98|2722.98|2737.15|2724.15|2737.51|2724.51|2735.69|2722.69|29
1622774970000|2021-06-04 02:49:30|2737.2|2724.2|2738.73|2725.73|2738.81|2725.81|2737.09|2724.09|27
1622774980000|2021-06-04 02:49:40|2738.74|2725.74|2738.86|2725.86|2738.95|2725.95|2738.53|2725.53|17
1622774990000|2021-06-04 02:49:50|2738.91|2725.91|2738.43|2725.43|2739.04|2726.04|2738.43|2725.43|21
1622775000000|2021-06-04 02:50:00|2738.61|2725.61|2738.34|2725.34|2738.98|2725.98|2737.79|2724.79|20
1622775010000|2021-06-04 02:50:10|2738.18|2725.18|2739.26|2726.26|2739.26|2726.26|2738.02|2725.02|30
1622775020000|2021-06-04 02:50:20|2739.29|2726.29|2740.16|2727.16|2740.22|2727.22|2738.78|2725.78|32
1622775030000|2021-06-04 02:50:30|2740|2727|2740.97|2727.97|2741.06|2728.06|2739.53|2726.53|31
1622775040000|2021-06-04 02:50:40|2740.92|2727.92|2741.53|2728.53|2741.53|2728.53|2740.83|2727.83|26
1622775050000|2021-06-04 02:50:50|2741.51|2728.51|2742.34|2729.34|2742.79|2729.79|2741.37|2728.37|28
1622775060000|2021-06-04 02:51:00|2742.23|2729.23|2740.87|2727.87|2742.53|2729.53|2740.87|2727.87|22
1622775070000|2021-06-04 02:51:10|2740.8|2727.8|2741.09|2728.09|2741.39|2728.39|2740.8|2727.8|22
1622775080000|2021-06-04 02:51:20|2740.74|2727.74|2741.76|2728.76|2741.76|2728.76|2740.74|2727.74|23
1622775090000|2021-06-04 02:51:30|2741.89|2728.89|2742.95|2729.95|2743.24|2730.24|2741.89|2728.89|26
1622775100000|2021-06-04 02:51:40|2741.99|2728.99|2741.7|2728.7|2742.2|2729.2|2741.41|2728.41|23
1622775110000|2021-06-04 02:51:50|2741.71|2728.71|2741.47|2728.47|2742.15|2729.15|2740.91|2727.91|32
1622775120000|2021-06-04 02:52:00|2741.5|2728.5|2740.83|2727.83|2741.59|2728.59|2740.15|2727.15|34
1622775130000|2021-06-04 02:52:10|2740.72|2727.72|2739.3|2726.3|2740.72|2727.72|2738.71|2725.71|30
1622775140000|2021-06-04 02:52:20|2739.31|2726.31|2738.75|2725.75|2739.31|2726.31|2738.75|2725.75|24
1622775150000|2021-06-04 02:52:30|2738.67|2725.67|2738.84|2725.84|2739.48|2726.48|2738.67|2725.67|25
1622775160000|2021-06-04 02:52:40|2738.83|2725.83|2738.91|2725.91|2739.96|2726.96|2738.83|2725.83|31
1622775170000|2021-06-04 02:52:50|2738.85|2725.85|2739.3|2726.3|2739.52|2726.52|2738.85|2725.85|21
1622775180000|2021-06-04 02:53:00|2739.34|2726.34|2739.37|2726.37|2739.44|2726.44|2739.21|2726.21|15
1622775190000|2021-06-04 02:53:10|2739.39|2726.39|2739.15|2726.15|2739.39|2726.39|2738.92|2725.92|12
1622775200000|2021-06-04 02:53:20|2739.24|2726.24|2740.13|2727.13|2741.53|2728.53|2739.24|2726.24|32
1622775210000|2021-06-04 02:53:30|2740.53|2727.53|2739.9|2726.9|2740.77|2727.77|2739.46|2726.46|29
1622775220000|2021-06-04 02:53:40|2739.97|2726.97|2741|2728|2741.13|2728.13|2739.97|2726.97|29
1622775230000|2021-06-04 02:53:50|2741.09|2728.09|2740.35|2727.35|2741.54|2728.54|2740.21|2727.21|27
1622775240000|2021-06-04 02:54:00|2740.37|2727.37|2740.61|2727.61|2740.73|2727.73|2739.77|2726.77|28
1622775250000|2021-06-04 02:54:10|2740.6|2727.6|2741.25|2728.25|2741.39|2728.39|2740.6|2727.6|28
1622775260000|2021-06-04 02:54:20|2741.23|2728.23|2741.74|2728.74|2741.76|2728.76|2740.92|2727.92|18
1622775270000|2021-06-04 02:54:30|2741.4|2728.4|2741.96|2728.96|2741.96|2728.96|2741.22|2728.22|16
1622775280000|2021-06-04 02:54:40|2742.01|2729.01|2741.86|2728.86|2742.01|2729.01|2741.18|2728.18|18
1622775290000|2021-06-04 02:54:50|2742|2729|2742.36|2729.36|2742.91|2729.91|2742|2729|31
1622775300000|2021-06-04 02:55:00|2742.25|2729.25|2742.27|2729.27|2742.5|2729.5|2742.21|2729.21|26
1622775310000|2021-06-04 02:55:10|2742.28|2729.28|2741.43|2728.43|2742.28|2729.28|2741.41|2728.41|24
1622775320000|2021-06-04 02:55:20|2741.68|2728.68|2739.76|2726.76|2741.68|2728.68|2739.76|2726.76|25
1622775330000|2021-06-04 02:55:30|2739.51|2726.51|2741.81|2728.81|2741.81|2728.81|2739.44|2726.44|26
1622775340000|2021-06-04 02:55:40|2741.82|2728.82|2741.19|2728.19|2741.82|2728.82|2740.66|2727.66|24
1622775350000|2021-06-04 02:55:50|2741.06|2728.06|2740.21|2727.21|2741.09|2728.09|2740.21|2727.21|21
1622775360000|2021-06-04 02:56:00|2740.4|2727.4|2740.1|2727.1|2740.58|2727.58|2739.51|2726.51|17
1622775370000|2021-06-04 02:56:10|2740.23|2727.23|2741.81|2728.81|2741.81|2728.81|2740.09|2727.09|19
1622775380000|2021-06-04 02:56:20|2741.72|2728.72|2741.13|2728.13|2741.82|2728.82|2740.89|2727.89|23
1622775390000|2021-06-04 02:56:30|2741.05|2728.05|2741.1|2728.1|2741.16|2728.16|2739.97|2726.97|27
1622775400000|2021-06-04 02:56:40|2741.13|2728.13|2740.54|2727.54|2741.13|2728.13|2740.44|2727.44|25
1622775410000|2021-06-04 02:56:50|2740.58|2727.58|2740.4|2727.4|2741.12|2728.12|2740.15|2727.15|30
1622775420000|2021-06-04 02:57:00|2740.46|2727.46|2739.85|2726.85|2740.46|2727.46|2739.85|2726.85|16
1622775430000|2021-06-04 02:57:10|2739.78|2726.78|2740.57|2727.57|2740.57|2727.57|2739.78|2726.78|21
1622775440000|2021-06-04 02:57:20|2740.6|2727.6|2740.31|2727.31|2740.78|2727.78|2740.07|2727.07|16
1622775450000|2021-06-04 02:57:30|2740.29|2727.29|2740.57|2727.57|2740.57|2727.57|2740.29|2727.29|9
1622775460000|2021-06-04 02:57:40|2740.22|2727.22|2740.15|2727.15|2740.31|2727.31|2740.07|2727.07|12
1622775470000|2021-06-04 02:57:50|2740.18|2727.18|2740|2727|2740.4|2727.4|2739.82|2726.82|15
1622775480000|2021-06-04 02:58:00|2740.03|2727.03|2739.88|2726.88|2740.03|2727.03|2739.68|2726.68|15
1622775490000|2021-06-04 02:58:10|2739.94|2726.94|2738.79|2725.79|2739.94|2726.94|2738.28|2725.28|28
1622775500000|2021-06-04 02:58:20|2738.86|2725.86|2740.37|2727.37|2740.37|2727.37|2738.73|2725.73|26
1622775510000|2021-06-04 02:58:30|2740.36|2727.36|2739.9|2726.9|2740.61|2727.61|2739.81|2726.81|19
1622775520000|2021-06-04 02:58:40|2739.72|2726.72|2740.47|2727.47|2740.59|2727.59|2738.47|2725.47|27
1622775530000|2021-06-04 02:58:50|2740.46|2727.46|2740.18|2727.18|2740.46|2727.46|2739.93|2726.93|19
1622775540000|2021-06-04 02:59:00|2740.2|2727.2|2738.88|2725.88|2740.2|2727.2|2738.88|2725.88|19
1622775550000|2021-06-04 02:59:10|2739|2726|2739.11|2726.11|2739.7|2726.7|2739|2726|14
1622775560000|2021-06-04 02:59:20|2739.14|2726.14|2739.42|2726.42|2739.42|2726.42|2738.87|2725.87|14
1622775570000|2021-06-04 02:59:30|2739.38|2726.38|2740.03|2727.03|2740.03|2727.03|2739.38|2726.38|15
1622775580000|2021-06-04 02:59:40|2739.87|2726.87|2741.22|2728.22|2741.33|2728.33|2739.87|2726.87|17
1622775590000|2021-06-04 02:59:50|2741.19|2728.19|2741.23|2728.23|2741.23|2728.23|2741.1|2728.1|6
1622775600000|2021-06-04 03:00:00|2741.19|2728.19|2743.31|2730.31|2743.34|2730.34|2740.82|2727.82|32
1622775610000|2021-06-04 03:00:10|2743.09|2730.09|2744.37|2731.37|2745.15|2732.15|2743.09|2730.09|30
1622775620000|2021-06-04 03:00:20|2744.35|2731.35|2746.07|2733.07|2746.07|2733.07|2744.29|2731.29|32
1622775630000|2021-06-04 03:00:30|2745.79|2732.79|2745.77|2732.77|2746.91|2733.91|2745.77|2732.77|24
1622775640000|2021-06-04 03:00:40|2746|2733|2745.84|2732.84|2746.57|2733.57|2745.38|2732.38|27
1622775650000|2021-06-04 03:00:50|2745.59|2732.59|2744.58|2731.58|2745.59|2732.59|2743.29|2730.29|28
1622775660000|2021-06-04 03:01:00|2744.29|2731.29|2742.65|2729.65|2744.29|2731.29|2742.13|2729.13|20
1622775670000|2021-06-04 03:01:10|2742.95|2729.95|2740.58|2727.58|2742.95|2729.95|2739.44|2726.44|26
1622775680000|2021-06-04 03:01:20|2740.37|2727.37|2739.87|2726.87|2740.37|2727.37|2739.5|2726.5|23
1622775690000|2021-06-04 03:01:30|2739.68|2726.68|2738.93|2725.93|2739.85|2726.85|2738.48|2725.48|13
1622775700000|2021-06-04 03:01:40|2738.43|2725.43|2739.55|2726.55|2739.71|2726.71|2738.43|2725.43|14
1622775710000|2021-06-04 03:01:50|2739.56|2726.56|2738.97|2725.97|2739.57|2726.57|2738.97|2725.97|10
1622775720000|2021-06-04 03:02:00|2739.29|2726.29|2737.99|2724.99|2739.29|2726.29|2737.85|2724.85|21
1622775730000|2021-06-04 03:02:10|2737.83|2724.83|2734.18|2721.18|2737.83|2724.83|2734.18|2721.18|26
1622775740000|2021-06-04 03:02:20|2734.25|2721.25|2735.05|2722.05|2735.05|2722.05|2733.6|2720.6|28
1622775750000|2021-06-04 03:02:30|2734.87|2721.87|2734.84|2721.84|2735.43|2722.43|2733.13|2720.13|27
1622775760000|2021-06-04 03:02:40|2734.93|2721.93|2735.22|2722.22|2735.22|2722.22|2734.45|2721.45|30
1622775770000|2021-06-04 03:02:50|2735.37|2722.37|2734.82|2721.82|2735.74|2722.74|2734.77|2721.77|29
1622775780000|2021-06-04 03:03:00|2734.8|2721.8|2735.49|2722.49|2735.49|2722.49|2734.44|2721.44|21
1622775790000|2021-06-04 03:03:10|2735.33|2722.33|2735.63|2722.63|2735.63|2722.63|2734.36|2721.36|23
1622775800000|2021-06-04 03:03:20|2735.64|2722.64|2735.65|2722.65|2735.65|2722.65|2734.85|2721.85|20
1622775810000|2021-06-04 03:03:30|2735.77|2722.77|2735.43|2722.43|2735.79|2722.79|2734.94|2721.94|19
1622775820000|2021-06-04 03:03:40|2735.63|2722.63|2734.64|2721.64|2735.63|2722.63|2734.64|2721.64|22
1622775830000|2021-06-04 03:03:50|2734.44|2721.44|2733|2720|2734.44|2721.44|2732.51|2719.51|29
1622775840000|2021-06-04 03:04:00|2733.01|2720.01|2732.44|2719.44|2733.48|2720.48|2731.23|2718.23|28
1622775850000|2021-06-04 03:04:10|2732.2|2719.2|2731.61|2718.61|2732.47|2719.47|2730.94|2717.94|22
1622775860000|2021-06-04 03:04:20|2731.72|2718.72|2730.81|2717.81|2732.08|2719.08|2729.84|2716.84|32
1622775870000|2021-06-04 03:04:30|2730.83|2717.83|2732.04|2719.04|2732.08|2719.08|2729.96|2716.96|26
1622775880000|2021-06-04 03:04:40|2731.87|2718.87|2731|2718|2732.09|2719.09|2729.8|2716.8|24
1622775890000|2021-06-04 03:04:50|2731.02|2718.02|2733.27|2720.27|2734.3|2721.3|2731|2718|28
1622775900000|2021-06-04 03:05:00|2733.29|2720.29|2731.1|2718.1|2733.76|2720.76|2730.38|2717.38|29
1622775910000|2021-06-04 03:05:10|2731.09|2718.09|2731.01|2718.01|2731.18|2718.18|2730.79|2717.79|11
1622775920000|2021-06-04 03:05:20|2731.02|2718.02|2730.64|2717.64|2731.02|2718.02|2730.61|2717.61|10
1622775930000|2021-06-04 03:05:30|2730.58|2717.58|2729.35|2716.35|2730.9|2717.9|2729.35|2716.35|19
1622775940000|2021-06-04 03:05:40|2729.28|2716.28|2727.7|2714.7|2730.7|2717.7|2727.62|2714.62|19
1622775950000|2021-06-04 03:05:50|2728.07|2715.07|2728.35|2715.35|2728.99|2715.99|2728.07|2715.07|20
1622775960000|2021-06-04 03:06:00|2728.37|2715.37|2729.5|2716.5|2729.81|2716.81|2728.29|2715.29|28
1622775970000|2021-06-04 03:06:10|2729.51|2716.51|2728.82|2715.82|2729.51|2716.51|2728.82|2715.82|24
1622775980000|2021-06-04 03:06:20|2728.88|2715.88|2729.48|2716.48|2729.52|2716.52|2728.71|2715.71|21
1622775990000|2021-06-04 03:06:30|2729.44|2716.44|2729.24|2716.24|2729.44|2716.44|2729|2716|23
1622776000000|2021-06-04 03:06:40|2729.29|2716.29|2729.55|2716.55|2729.57|2716.57|2729.04|2716.04|25
1622776010000|2021-06-04 03:06:50|2730.23|2717.23|2730.81|2717.81|2730.85|2717.85|2729.99|2716.99|20
1622776020000|2021-06-04 03:07:00|2730.74|2717.74|2729.9|2716.9|2730.74|2717.74|2729.41|2716.41|14
1622776030000|2021-06-04 03:07:10|2729.95|2716.95|2729.81|2716.81|2730.03|2717.03|2729.71|2716.71|11
1622776040000|2021-06-04 03:07:20|2729.56|2716.56|2729.6|2716.6|2729.82|2716.82|2728.62|2715.62|27
1622776050000|2021-06-04 03:07:30|2729.62|2716.62|2728.99|2715.99|2729.75|2716.75|2728.7|2715.7|30
1622776060000|2021-06-04 03:07:40|2728.72|2715.72|2726.39|2713.39|2728.72|2715.72|2725.59|2712.59|34
1622776070000|2021-06-04 03:07:50|2726.38|2713.38|2728.15|2715.15|2728.15|2715.15|2726.38|2713.38|22
1622776080000|2021-06-04 03:08:00|2728.28|2715.28|2729.19|2716.19|2729.58|2716.58|2728.1|2715.1|26
1622776090000|2021-06-04 03:08:10|2729.18|2716.18|2730.58|2717.58|2731.02|2718.02|2729.18|2716.18|27
1622776100000|2021-06-04 03:08:20|2730.82|2717.82|2730|2717|2731.71|2718.71|2729.9|2716.9|32
1622776110000|2021-06-04 03:08:30|2729.94|2716.94|2730.33|2717.33|2731.7|2718.7|2729.83|2716.83|34
1622776120000|2021-06-04 03:08:40|2730.05|2717.05|2730.08|2717.08|2730.69|2717.69|2729.76|2716.76|35
1622776130000|2021-06-04 03:08:50|2730.58|2717.58|2730.01|2717.01|2730.58|2717.58|2728.88|2715.88|30
1622776140000|2021-06-04 03:09:00|2729.99|2716.99|2728.81|2715.81|2729.99|2716.99|2728.11|2715.11|27
1622776150000|2021-06-04 03:09:10|2728.78|2715.78|2728.43|2715.43|2729.04|2716.04|2728.42|2715.42|21
1622776160000|2021-06-04 03:09:20|2728.7|2715.7|2729.34|2716.34|2729.34|2716.34|2728.41|2715.41|20
1622776170000|2021-06-04 03:09:30|2729.32|2716.32|2728.37|2715.37|2729.34|2716.34|2728.08|2715.08|15
1622776180000|2021-06-04 03:09:40|2728.38|2715.38|2730.37|2717.37|2730.37|2717.37|2728.38|2715.38|31
1622776190000|2021-06-04 03:09:50|2730.36|2717.36|2731.29|2718.29|2731.45|2718.45|2730.03|2717.03|37
1622776200000|2021-06-04 03:10:00|2731.44|2718.44|2733.97|2720.97|2733.97|2720.97|2731.38|2718.38|33
1622776210000|2021-06-04 03:10:10|2734.03|2721.03|2735.97|2722.97|2736.1|2723.1|2733.22|2720.22|34
1622776220000|2021-06-04 03:10:20|2735.67|2722.67|2734.84|2721.84|2736.06|2723.06|2733.68|2720.68|33
1622776230000|2021-06-04 03:10:30|2734.65|2721.65|2734.26|2721.26|2735.12|2722.12|2733.46|2720.46|26
1622776240000|2021-06-04 03:10:40|2734.13|2721.13|2734.66|2721.66|2734.97|2721.97|2733.8|2720.8|28
1622776250000|2021-06-04 03:10:50|2734.63|2721.63|2735.83|2722.83|2735.83|2722.83|2734.51|2721.51|36
1622776260000|2021-06-04 03:11:00|2736.18|2723.18|2733.62|2720.62|2736.18|2723.18|2732.51|2719.51|33
1622776270000|2021-06-04 03:11:10|2733.95|2720.95|2732.67|2719.67|2734.56|2721.56|2731.5|2718.5|34
1622776280000|2021-06-04 03:11:20|2732.53|2719.53|2731.42|2718.42|2732.53|2719.53|2731.15|2718.15|27
1622776290000|2021-06-04 03:11:30|2731.41|2718.41|2731.46|2718.46|2733.26|2720.26|2730.75|2717.75|31
1622776300000|2021-06-04 03:11:40|2731.24|2718.24|2731.09|2718.09|2731.45|2718.45|2730.37|2717.37|20
1622776310000|2021-06-04 03:11:50|2730.83|2717.83|2730.45|2717.45|2731.96|2718.96|2729.94|2716.94|18
1622776320000|2021-06-04 03:12:00|2730.6|2717.6|2727.34|2714.34|2731.44|2718.44|2727.34|2714.34|21
1622776330000|2021-06-04 03:12:10|2728|2715|2730.24|2717.24|2731.25|2718.25|2728|2715|14
1622776340000|2021-06-04 03:12:20|2730.38|2717.38|2728.89|2715.89|2731.25|2718.25|2728.37|2715.37|24
1622776350000|2021-06-04 03:12:30|2728.82|2715.82|2728.09|2715.09|2728.86|2715.86|2728.09|2715.09|24
1622776360000|2021-06-04 03:12:40|2728.14|2715.14|2729.11|2716.11|2729.14|2716.14|2728.09|2715.09|21
1622776370000|2021-06-04 03:12:50|2729.14|2716.14|2729.05|2716.05|2729.14|2716.14|2728.26|2715.26|26
1622776380000|2021-06-04 03:13:00|2729.18|2716.18|2730.25|2717.25|2730.41|2717.41|2729.18|2716.18|24
1622776390000|2021-06-04 03:13:10|2730.23|2717.23|2731.23|2718.23|2731.34|2718.34|2730.23|2717.23|21
1622776400000|2021-06-04 03:13:20|2731.25|2718.25|2731.06|2718.06|2732.15|2719.15|2731.06|2718.06|28
1622776410000|2021-06-04 03:13:30|2731.04|2718.04|2730.63|2717.63|2731.46|2718.46|2730.4|2717.4|21
1622776420000|2021-06-04 03:13:40|2730.73|2717.73|2729.52|2716.52|2730.82|2717.82|2729.52|2716.52|26
1622776430000|2021-06-04 03:13:50|2730.08|2717.08|2729.21|2716.21|2730.08|2717.08|2729.13|2716.13|12
1622776440000|2021-06-04 03:14:00|2729.35|2716.35|2728.22|2715.22|2729.35|2716.35|2727.78|2714.78|18
1622776450000|2021-06-04 03:14:10|2728.21|2715.21|2727.39|2714.39|2728.24|2715.24|2727.03|2714.03|22
1622776460000|2021-06-04 03:14:20|2727.3|2714.3|2728.91|2715.91|2729.1|2716.1|2727.3|2714.3|28
1622776470000|2021-06-04 03:14:30|2728.92|2715.92|2729.4|2716.4|2730.2|2717.2|2728.65|2715.65|31
1622776480000|2021-06-04 03:14:40|2729.33|2716.33|2728.94|2715.94|2729.64|2716.64|2728.94|2715.94|15
1622776490000|2021-06-04 03:14:50|2729.43|2716.43|2731.34|2718.34|2731.65|2718.65|2729.43|2716.43|24
1622776500000|2021-06-04 03:15:00|2731.32|2718.32|2730.42|2717.42|2731.32|2718.32|2730.12|2717.12|27
1622776510000|2021-06-04 03:15:10|2730.68|2717.68|2729.56|2716.56|2730.68|2717.68|2729.55|2716.55|16
1622776520000|2021-06-04 03:15:20|2729.39|2716.39|2729.13|2716.13|2729.9|2716.9|2728.46|2715.46|20
1622776530000|2021-06-04 03:15:30|2729.15|2716.15|2727.71|2714.71|2729.15|2716.15|2727.71|2714.71|14
1622776540000|2021-06-04 03:15:40|2727.9|2714.9|2727.94|2714.94|2728.6|2715.6|2727.02|2714.02|27
1622776550000|2021-06-04 03:15:50|2727.74|2714.74|2727.81|2714.81|2728.01|2715.01|2727.53|2714.53|22
1622776560000|2021-06-04 03:16:00|2727.65|2714.65|2728.77|2715.77|2729.14|2716.14|2727.61|2714.61|28
1622776570000|2021-06-04 03:16:10|2728.72|2715.72|2728.89|2715.89|2729.15|2716.15|2728.56|2715.56|21
1622776580000|2021-06-04 03:16:20|2729.18|2716.18|2730.46|2717.46|2730.51|2717.51|2729.18|2716.18|32
1622776590000|2021-06-04 03:16:30|2730.6|2717.6|2731.66|2718.66|2731.66|2718.66|2730.14|2717.14|30
1622776600000|2021-06-04 03:16:40|2731.62|2718.62|2729.97|2716.97|2731.62|2718.62|2729.97|2716.97|21
1622776610000|2021-06-04 03:16:50|2730.97|2717.97|2729.94|2716.94|2731.17|2718.17|2729.94|2716.94|21
1622776620000|2021-06-04 03:17:00|2729.78|2716.78|2730.38|2717.38|2730.82|2717.82|2729.78|2716.78|19
1622776630000|2021-06-04 03:17:10|2730.15|2717.15|2729.61|2716.61|2730.15|2717.15|2729.55|2716.55|25
1622776640000|2021-06-04 03:17:20|2729.59|2716.59|2729.91|2716.91|2730.08|2717.08|2729.32|2716.32|24
1622776650000|2021-06-04 03:17:30|2729.58|2716.58|2729.39|2716.39|2729.81|2716.81|2729.18|2716.18|14
1622776660000|2021-06-04 03:17:40|2729.18|2716.18|2729.39|2716.39|2729.39|2716.39|2728.92|2715.92|25
1622776670000|2021-06-04 03:17:50|2729.55|2716.55|2731.82|2718.82|2731.98|2718.98|2729.55|2716.55|31
1622776680000|2021-06-04 03:18:00|2731.92|2718.92|2732.96|2719.96|2733.09|2720.09|2731.92|2718.92|27
1622776690000|2021-06-04 03:18:10|2732.99|2719.99|2734.4|2721.4|2734.4|2721.4|2732.99|2719.99|31
1622776700000|2021-06-04 03:18:20|2734.37|2721.37|2733.97|2720.97|2734.43|2721.43|2733.22|2720.22|27
1622776710000|2021-06-04 03:18:30|2733.9|2720.9|2735.09|2722.09|2735.09|2722.09|2733.57|2720.57|25
1622776720000|2021-06-04 03:18:40|2735.13|2722.13|2735.58|2722.58|2735.69|2722.69|2734.86|2721.86|20
1622776730000|2021-06-04 03:18:50|2735.57|2722.57|2736.65|2723.65|2736.9|2723.9|2735.56|2722.56|30
1622776740000|2021-06-04 03:19:00|2737.14|2724.14|2735.42|2722.42|2737.35|2724.35|2735.27|2722.27|30
1622776750000|2021-06-04 03:19:10|2735.46|2722.46|2733.81|2720.81|2735.48|2722.48|2733.63|2720.63|33
1622776760000|2021-06-04 03:19:20|2734.02|2721.02|2735.79|2722.79|2735.85|2722.85|2733.94|2720.94|34
1622776770000|2021-06-04 03:19:30|2735.77|2722.77|2736.16|2723.16|2736.6|2723.6|2735.76|2722.76|27
1622776780000|2021-06-04 03:19:40|2736.34|2723.34|2735.9|2722.9|2736.74|2723.74|2735.14|2722.14|26
1622776790000|2021-06-04 03:19:50|2736.2|2723.2|2737.37|2724.37|2737.43|2724.43|2736.2|2723.2|26
1622776800000|2021-06-04 03:20:00|2737.28|2724.28|2737.23|2724.23|2737.28|2724.28|2736.48|2723.48|30
1622776810000|2021-06-04 03:20:10|2737.21|2724.21|2737.46|2724.46|2737.61|2724.61|2737.01|2724.01|28
1622776820000|2021-06-04 03:20:20|2737.49|2724.49|2739.98|2726.98|2739.98|2726.98|2737.49|2724.49|30
1622776830000|2021-06-04 03:20:30|2740|2727|2739.4|2726.4|2740.98|2727.98|2738.53|2725.53|32
1622776840000|2021-06-04 03:20:40|2739.61|2726.61|2739.84|2726.84|2739.84|2726.84|2738.84|2725.84|35
1622776850000|2021-06-04 03:20:50|2739.83|2726.83|2740.26|2727.26|2740.26|2727.26|2739.08|2726.08|34
1622776860000|2021-06-04 03:21:00|2740.2|2727.2|2738.87|2725.87|2740.58|2727.58|2738.71|2725.71|32
1622776870000|2021-06-04 03:21:10|2738.92|2725.92|2737.83|2724.83|2738.99|2725.99|2737.58|2724.58|26
1622776880000|2021-06-04 03:21:20|2737.84|2724.84|2738.46|2725.46|2739.2|2726.2|2737.75|2724.75|21
1622776890000|2021-06-04 03:21:30|2738.39|2725.39|2739.1|2726.1|2739.1|2726.1|2737.88|2724.88|15
1622776900000|2021-06-04 03:21:40|2738.44|2725.44|2739.56|2726.56|2739.56|2726.56|2738.14|2725.14|21
1622776910000|2021-06-04 03:21:50|2739.31|2726.31|2738.5|2725.5|2739.32|2726.32|2738.5|2725.5|11
1622776920000|2021-06-04 03:22:00|2738.74|2725.74|2739.84|2726.84|2740.4|2727.4|2738.74|2725.74|29
1622776930000|2021-06-04 03:22:10|2739.79|2726.79|2739.74|2726.74|2740.1|2727.1|2739.24|2726.24|27
1622776940000|2021-06-04 03:22:20|2739.44|2726.44|2739.99|2726.99|2740.21|2727.21|2739.36|2726.36|24
1622776950000|2021-06-04 03:22:30|2739.57|2726.57|2739.63|2726.63|2739.93|2726.93|2739.44|2726.44|27
1622776960000|2021-06-04 03:22:40|2739.6|2726.6|2739.29|2726.29|2739.74|2726.74|2738.6|2725.6|26
1622776970000|2021-06-04 03:22:50|2739.38|2726.38|2739.54|2726.54|2739.91|2726.91|2739.18|2726.18|20
1622776980000|2021-06-04 03:23:00|2739.58|2726.58|2739.79|2726.79|2739.99|2726.99|2739.58|2726.58|18
1622776990000|2021-06-04 03:23:10|2739.94|2726.94|2738.36|2725.36|2739.94|2726.94|2737.99|2724.99|10
1622777000000|2021-06-04 03:23:20|2738.23|2725.23|2739.92|2726.92|2740.08|2727.08|2738.23|2725.23|15
1622777010000|2021-06-04 03:23:30|2739.99|2726.99|2740.72|2727.72|2740.72|2727.72|2739.83|2726.83|21
1622777020000|2021-06-04 03:23:40|2740.76|2727.76|2742.15|2729.15|2742.15|2729.15|2740.76|2727.76|28
1622777030000|2021-06-04 03:23:50|2742.2|2729.2|2743.32|2730.32|2743.54|2730.54|2742.16|2729.16|18
1622777040000|2021-06-04 03:24:00|2743.52|2730.52|2741.88|2728.88|2743.52|2730.52|2741.74|2728.74|30
1622777050000|2021-06-04 03:24:10|2741.74|2728.74|2740.67|2727.67|2742.09|2729.09|2739.93|2726.93|35
1622777060000|2021-06-04 03:24:20|2740.64|2727.64|2742.33|2729.33|2742.61|2729.61|2740.64|2727.64|31
1622777070000|2021-06-04 03:24:30|2742.28|2729.28|2743.75|2730.75|2743.75|2730.75|2741.92|2728.92|29
1622777080000|2021-06-04 03:24:40|2743.77|2730.77|2742.42|2729.42|2743.83|2730.83|2741.93|2728.93|30
1622777090000|2021-06-04 03:24:50|2742.55|2729.55|2742.1|2729.1|2742.87|2729.87|2742.03|2729.03|25
1622777100000|2021-06-04 03:25:00|2742.12|2729.12|2742.54|2729.54|2742.6|2729.6|2741.63|2728.63|28
1622777110000|2021-06-04 03:25:10|2742.52|2729.52|2743.47|2730.47|2743.64|2730.64|2742.52|2729.52|31
1622777120000|2021-06-04 03:25:20|2743.59|2730.59|2744.45|2731.45|2744.58|2731.58|2742.97|2729.97|27
1622777130000|2021-06-04 03:25:30|2744.59|2731.59|2747.86|2734.86|2748.4|2735.4|2744.59|2731.59|38
1622777140000|2021-06-04 03:25:40|2747.7|2734.7|2747.34|2734.34|2748.11|2735.11|2747.07|2734.07|31
1622777150000|2021-06-04 03:25:50|2747.58|2734.58|2748.33|2735.33|2748.5|2735.5|2747.3|2734.3|26
1622777160000|2021-06-04 03:26:00|2748.68|2735.68|2747.6|2734.6|2748.68|2735.68|2746.57|2733.57|22
1622777170000|2021-06-04 03:26:10|2747.63|2734.63|2748.73|2735.73|2748.84|2735.84|2747.4|2734.4|19
1622777180000|2021-06-04 03:26:20|2748.83|2735.83|2750.87|2737.87|2750.87|2737.87|2748.83|2735.83|31
1622777190000|2021-06-04 03:26:30|2750.89|2737.89|2751.02|2738.02|2751.93|2738.93|2750.57|2737.57|33
1622777200000|2021-06-04 03:26:40|2750.89|2737.89|2753.09|2740.09|2753.09|2740.09|2750.62|2737.62|35
1622777210000|2021-06-04 03:26:50|2752.98|2739.98|2756.37|2743.37|2756.88|2743.88|2752.98|2739.98|36
1622777220000|2021-06-04 03:27:00|2755.7|2742.7|2759.86|2746.86|2762.89|2749.89|2755.7|2742.7|38
1622777230000|2021-06-04 03:27:10|2760.03|2747.03|2762.13|2749.13|2762.61|2749.61|2759.34|2746.34|38
1622777240000|2021-06-04 03:27:20|2762.12|2749.12|2763.34|2750.34|2763.34|2750.34|2762.12|2749.12|28
1622777250000|2021-06-04 03:27:30|2763.27|2750.27|2763.11|2750.11|2763.44|2750.44|2762.28|2749.28|27
1622777260000|2021-06-04 03:27:40|2763.25|2750.25|2763.61|2750.61|2763.91|2750.91|2763.04|2750.04|23
1622777270000|2021-06-04 03:27:50|2763.42|2750.42|2764.26|2751.26|2764.27|2751.27|2762.3|2749.3|26
1622777280000|2021-06-04 03:28:00|2764.35|2751.35|2764.66|2751.66|2764.77|2751.77|2763.45|2750.45|31
1622777290000|2021-06-04 03:28:10|2764.49|2751.49|2762.48|2749.48|2764.73|2751.73|2762.46|2749.46|31
1622777300000|2021-06-04 03:28:20|2762.59|2749.59|2761.33|2748.33|2762.88|2749.88|2760.94|2747.94|17
1622777310000|2021-06-04 03:28:30|2761.35|2748.35|2760.75|2747.75|2761.35|2748.35|2759.77|2746.77|25
1622777320000|2021-06-04 03:28:40|2760.76|2747.76|2760.13|2747.13|2760.78|2747.78|2759.12|2746.12|27
1622777330000|2021-06-04 03:28:50|2760.16|2747.16|2759.7|2746.7|2760.16|2747.16|2758.83|2745.83|30
1622777340000|2021-06-04 03:29:00|2759.59|2746.59|2759.25|2746.25|2760.85|2747.85|2759.07|2746.07|35
1622777350000|2021-06-04 03:29:10|2759.39|2746.39|2761.63|2748.63|2761.63|2748.63|2758.17|2745.17|32
1622777360000|2021-06-04 03:29:20|2761.41|2748.41|2762.02|2749.02|2762.15|2749.15|2761.17|2748.17|29
1622777370000|2021-06-04 03:29:30|2762.06|2749.06|2762.29|2749.29|2762.4|2749.4|2761.56|2748.56|35
1622777380000|2021-06-04 03:29:40|2762.21|2749.21|2762.32|2749.32|2762.32|2749.32|2761.73|2748.73|24
1622777390000|2021-06-04 03:29:50|2762.24|2749.24|2763.9|2750.9|2764.1|2751.1|2762.24|2749.24|31
1622777400000|2021-06-04 03:30:00|2764.01|2751.01|2763.67|2750.67|2764.32|2751.32|2762.94|2749.94|34
1622777410000|2021-06-04 03:30:10|2763.22|2750.22|2761.66|2748.66|2763.46|2750.46|2761.66|2748.66|31
1622777420000|2021-06-04 03:30:20|2761.77|2748.77|2760.98|2747.98|2761.77|2748.77|2759.63|2746.63|19
1622777430000|2021-06-04 03:30:30|2761|2748|2759.75|2746.75|2761.03|2748.03|2759.32|2746.32|28
1622777440000|2021-06-04 03:30:40|2759.89|2746.89|2760.38|2747.38|2760.47|2747.47|2759.41|2746.41|25
1622777450000|2021-06-04 03:30:50|2760.25|2747.25|2762.25|2749.25|2762.37|2749.37|2760.18|2747.18|30
1622777460000|2021-06-04 03:31:00|2762.4|2749.4|2765.81|2752.81|2765.81|2752.81|2762.3|2749.3|33
1622777470000|2021-06-04 03:31:10|2765.55|2752.55|2767.34|2754.34|2767.44|2754.44|2765.55|2752.55|32
1622777480000|2021-06-04 03:31:20|2767.35|2754.35|2768.59|2755.59|2769.33|2756.33|2766.62|2753.62|37
1622777490000|2021-06-04 03:31:30|2768.21|2755.21|2770.16|2757.16|2770.16|2757.16|2768.11|2755.11|24
1622777500000|2021-06-04 03:31:40|2770.05|2757.05|2769.56|2756.56|2770.15|2757.15|2768.83|2755.83|38
1622777510000|2021-06-04 03:31:50|2769.61|2756.61|2769.98|2756.98|2770.51|2757.51|2769.24|2756.24|34
1622777520000|2021-06-04 03:32:00|2769.92|2756.92|2770.4|2757.4|2770.9|2757.9|2769.71|2756.71|30
1622777530000|2021-06-04 03:32:10|2770.77|2757.77|2771.06|2758.06|2771.57|2758.57|2770.7|2757.7|35
1622777540000|2021-06-04 03:32:20|2771.11|2758.11|2770.35|2757.35|2772.38|2759.38|2770.29|2757.29|34
1622777550000|2021-06-04 03:32:30|2770.28|2757.28|2769.81|2756.81|2770.28|2757.28|2769.24|2756.24|30
1622777560000|2021-06-04 03:32:40|2769.72|2756.72|2770.18|2757.18|2770.57|2757.57|2769.04|2756.04|32
1622777570000|2021-06-04 03:32:50|2770.22|2757.22|2769.99|2756.99|2770.22|2757.22|2769.33|2756.33|33
1622777580000|2021-06-04 03:33:00|2770.02|2757.02|2769.04|2756.04|2770.06|2757.06|2768.62|2755.62|24
1622777590000|2021-06-04 03:33:10|2769.07|2756.07|2770.01|2757.01|2770.09|2757.09|2769.03|2756.03|22
1622777600000|2021-06-04 03:33:20|2770.05|2757.05|2769.85|2756.85|2770.5|2757.5|2769.66|2756.66|27
1622777610000|2021-06-04 03:33:30|2769.94|2756.94|2768.52|2755.52|2770.5|2757.5|2767.76|2754.76|34
1622777620000|2021-06-04 03:33:40|2768.8|2755.8|2767.12|2754.12|2768.8|2755.8|2767.1|2754.1|26
1622777630000|2021-06-04 03:33:50|2767.28|2754.28|2768.99|2755.99|2769.09|2756.09|2767.28|2754.28|29
1622777640000|2021-06-04 03:34:00|2769.08|2756.08|2771.3|2758.3|2771.7|2758.7|2768.99|2755.99|32
1622777650000|2021-06-04 03:34:10|2771.37|2758.37|2769.43|2756.43|2772.48|2759.48|2769.33|2756.33|30
1622777660000|2021-06-04 03:34:20|2769.26|2756.26|2768.55|2755.55|2769.33|2756.33|2768.52|2755.52|23
1622777670000|2021-06-04 03:34:30|2768.54|2755.54|2767.18|2754.18|2768.8|2755.8|2767.12|2754.12|26
1622777680000|2021-06-04 03:34:40|2767.01|2754.01|2766.01|2753.01|2767.91|2754.91|2765.46|2752.46|31
1622777690000|2021-06-04 03:34:50|2765.97|2752.97|2766.42|2753.42|2766.42|2753.42|2765.17|2752.17|26
1622777700000|2021-06-04 03:35:00|2766.27|2753.27|2766.17|2753.17|2766.53|2753.53|2765.29|2752.29|25
1622777710000|2021-06-04 03:35:10|2765.94|2752.94|2766.83|2753.83|2767.64|2754.64|2765.94|2752.94|33
1622777720000|2021-06-04 03:35:20|2766.54|2753.54|2766.61|2753.61|2766.91|2753.91|2766.27|2753.27|23
1622777730000|2021-06-04 03:35:30|2766.63|2753.63|2765.98|2752.98|2766.96|2753.96|2765.98|2752.98|17
1622777740000|2021-06-04 03:35:40|2766|2753|2764.25|2751.25|2766|2753|2764.25|2751.25|32
1622777750000|2021-06-04 03:35:50|2764.28|2751.28|2764.15|2751.15|2764.39|2751.39|2763.93|2750.93|26
1622777760000|2021-06-04 03:36:00|2764.05|2751.05|2764.02|2751.02|2764.17|2751.17|2764.02|2751.02|11
1622777770000|2021-06-04 03:36:10|2763.99|2750.99|2763.68|2750.68|2764.16|2751.16|2762.7|2749.7|34
1622777780000|2021-06-04 03:36:20|2763.73|2750.73|2765.3|2752.3|2765.46|2752.46|2763.68|2750.68|32
1622777790000|2021-06-04 03:36:30|2765.28|2752.28|2765.39|2752.39|2765.74|2752.74|2765.24|2752.24|26
1622777800000|2021-06-04 03:36:40|2765.18|2752.18|2765.11|2752.11|2766.23|2753.23|2764.54|2751.54|34
1622777810000|2021-06-04 03:36:50|2765.22|2752.22|2764.9|2751.9|2765.47|2752.47|2764.49|2751.49|31
1622777820000|2021-06-04 03:37:00|2764.91|2751.91|2763.36|2750.36|2764.91|2751.91|2763.21|2750.21|28
1622777830000|2021-06-04 03:37:10|2763.37|2750.37|2763.17|2750.17|2763.8|2750.8|2762.51|2749.51|35
1622777840000|2021-06-04 03:37:20|2763.36|2750.36|2763.58|2750.58|2763.58|2750.58|2763.08|2750.08|20
1622777850000|2021-06-04 03:37:30|2763.12|2750.12|2764.09|2751.09|2764.32|2751.32|2763.12|2750.12|18
1622777860000|2021-06-04 03:37:40|2763.91|2750.91|2763.05|2750.05|2764.03|2751.03|2762.56|2749.56|25
1622777870000|2021-06-04 03:37:50|2763.08|2750.08|2763.11|2750.11|2763.28|2750.28|2762.98|2749.98|26
1622777880000|2021-06-04 03:38:00|2763.02|2750.02|2760.06|2747.06|2763.15|2750.15|2758.8|2745.8|23
1622777890000|2021-06-04 03:38:10|2760.03|2747.03|2759.65|2746.65|2760.03|2747.03|2758.66|2745.66|37
1622777900000|2021-06-04 03:38:20|2759.53|2746.53|2758.81|2745.81|2760.11|2747.11|2758.15|2745.15|31
1622777910000|2021-06-04 03:38:30|2758.8|2745.8|2758.73|2745.73|2758.98|2745.98|2758.08|2745.08|26
1622777920000|2021-06-04 03:38:40|2758.6|2745.6|2758.59|2745.59|2758.73|2745.73|2758.44|2745.44|8
1622777930000|2021-06-04 03:38:50|2758.36|2745.36|2758.14|2745.14|2758.73|2745.73|2757.2|2744.2|23
1622777940000|2021-06-04 03:39:00|2758.13|2745.13|2758.13|2745.13|2758.28|2745.28|2757.33|2744.33|25
1622777950000|2021-06-04 03:39:10|2758.11|2745.11|2758.12|2745.12|2758.28|2745.28|2757.91|2744.91|18
1622777960000|2021-06-04 03:39:20|2758.16|2745.16|2757.36|2744.36|2758.56|2745.56|2757.04|2744.04|24
1622777970000|2021-06-04 03:39:30|2757.27|2744.27|2758.99|2745.99|2759.02|2746.02|2757.27|2744.27|26
1622777980000|2021-06-04 03:39:40|2758.94|2745.94|2758.91|2745.91|2758.98|2745.98|2758.6|2745.6|25
1622777990000|2021-06-04 03:39:50|2758.92|2745.92|2760.87|2747.87|2760.87|2747.87|2758.47|2745.47|34
1622778000000|2021-06-04 03:40:00|2760.93|2747.93|2763.61|2750.61|2764.28|2751.28|2760.61|2747.61|35
1622778010000|2021-06-04 03:40:10|2763.38|2750.38|2763.14|2750.14|2763.85|2750.85|2762.31|2749.31|36
1622778020000|2021-06-04 03:40:20|2763.5|2750.5|2760.48|2747.48|2763.59|2750.59|2760.48|2747.48|28
1622778030000|2021-06-04 03:40:30|2760.41|2747.41|2761.9|2748.9|2761.9|2748.9|2759.96|2746.96|10
1622778040000|2021-06-04 03:40:40|2761.69|2748.69|2762.27|2749.27|2762.42|2749.42|2760.65|2747.65|15
1622778050000|2021-06-04 03:40:50|2762.01|2749.01|2761.91|2748.91|2762.36|2749.36|2761.64|2748.64|22
1622778060000|2021-06-04 03:41:00|2761.95|2748.95|2762.42|2749.42|2762.78|2749.78|2761.22|2748.22|21
1622778070000|2021-06-04 03:41:10|2762.34|2749.34|2761.61|2748.61|2762.46|2749.46|2760.62|2747.62|19
1622778080000|2021-06-04 03:41:20|2761.68|2748.68|2761.96|2748.96|2761.96|2748.96|2761.62|2748.62|16
1622778090000|2021-06-04 03:41:30|2761.93|2748.93|2762.33|2749.33|2762.67|2749.67|2761.91|2748.91|23
1622778100000|2021-06-04 03:41:40|2762.32|2749.32|2761.99|2748.99|2762.5|2749.5|2761.39|2748.39|17
1622778110000|2021-06-04 03:41:50|2761.86|2748.86|2761.21|2748.21|2762.8|2749.8|2761.15|2748.15|6
1622778120000|2021-06-04 03:42:00|2761.13|2748.13|2761.11|2748.11|2762.8|2749.8|2761.1|2748.1|8
1622778130000|2021-06-04 03:42:10|2759.85|2746.85|2760.79|2747.79|2761.64|2748.64|2759.69|2746.69|25
1622778140000|2021-06-04 03:42:20|2760.62|2747.62|2760.6|2747.6|2760.71|2747.71|2759.78|2746.78|20
1622778150000|2021-06-04 03:42:30|2759.92|2746.92|2760.35|2747.35|2760.76|2747.76|2759.92|2746.92|22
1622778160000|2021-06-04 03:42:40|2760.36|2747.36|2759.28|2746.28|2760.36|2747.36|2758.76|2745.76|26
1622778170000|2021-06-04 03:42:50|2759.35|2746.35|2759|2746|2759.35|2746.35|2758.58|2745.58|21
1622778180000|2021-06-04 03:43:00|2759.05|2746.05|2758.51|2745.51|2759.18|2746.18|2757.75|2744.75|24
1622778190000|2021-06-04 03:43:10|2758.37|2745.37|2758.35|2745.35|2758.68|2745.68|2756.96|2743.96|26
1622778200000|2021-06-04 03:43:20|2757.5|2744.5|2759.02|2746.02|2759.08|2746.08|2757.25|2744.25|19
1622778210000|2021-06-04 03:43:30|2759.04|2746.04|2757.96|2744.96|2759.19|2746.19|2757.76|2744.76|26
1622778220000|2021-06-04 03:43:40|2757.67|2744.67|2758.35|2745.35|2758.35|2745.35|2757.11|2744.11|20
1622778230000|2021-06-04 03:43:50|2757.82|2744.82|2757.99|2744.99|2758.6|2745.6|2757.01|2744.01|21
1622778240000|2021-06-04 03:44:00|2757.96|2744.96|2757.86|2744.86|2758.22|2745.22|2757.64|2744.64|13
1622778250000|2021-06-04 03:44:10|2758.16|2745.16|2759.33|2746.33|2759.33|2746.33|2758.02|2745.02|23
1622778260000|2021-06-04 03:44:20|2759.1|2746.1|2758.9|2745.9|2759.25|2746.25|2758.63|2745.63|14
1622778270000|2021-06-04 03:44:30|2759.25|2746.25|2759.23|2746.23|2759.33|2746.33|2758.89|2745.89|14
1622778280000|2021-06-04 03:44:40|2759.25|2746.25|2758.67|2745.67|2759.97|2746.97|2758.67|2745.67|9
1622778290000|2021-06-04 03:44:50|2758.41|2745.41|2757.98|2744.98|2758.65|2745.65|2757.98|2744.98|8
1622778300000|2021-06-04 03:45:00|2757.91|2744.91|2759.1|2746.1|2759.1|2746.1|2756.19|2743.19|4
1622778310000|2021-06-04 03:45:10|2756.33|2743.33|2759.1|2746.1|2759.1|2746.1|2753.77|2740.77|10
1622778320000|2021-06-04 03:45:20|2758.16|2745.16|2759.1|2746.1|2759.1|2746.1|2758.16|2745.16|2
1622778330000|2021-06-04 03:45:30|2754.75|2741.75|2757.4|2744.4|2759.1|2746.1|2754.75|2741.75|14
1622778340000|2021-06-04 03:45:40|2757.33|2744.33|2756.17|2743.17|2757.33|2744.33|2755.9|2742.9|13
1622778350000|2021-06-04 03:45:50|2756.12|2743.12|2755.27|2742.27|2756.13|2743.13|2754.79|2741.79|21
1622778360000|2021-06-04 03:46:00|2755.29|2742.29|2754.69|2741.69|2755.3|2742.3|2754.48|2741.48|8
1622778370000|2021-06-04 03:46:10|2754.85|2741.85|2754.16|2741.16|2755.08|2742.08|2753.7|2740.7|19
1622778380000|2021-06-04 03:46:20|2754.14|2741.14|2756.1|2743.1|2756.1|2743.1|2754.08|2741.08|20
1622778390000|2021-06-04 03:46:30|2756.18|2743.18|2756.27|2743.27|2756.48|2743.48|2756.03|2743.03|11
1622778400000|2021-06-04 03:46:40|2756.5|2743.5|2757.74|2744.74|2758.05|2745.05|2756.5|2743.5|15
1622778410000|2021-06-04 03:46:50|2757.82|2744.82|2757.68|2744.68|2758.72|2745.72|2757.6|2744.6|13
1622778420000|2021-06-04 03:47:00|2757.66|2744.66|2756.76|2743.76|2757.92|2744.92|2756.38|2743.38|19
1622778430000|2021-06-04 03:47:10|2756.61|2743.61|2756.24|2743.24|2756.84|2743.84|2756.24|2743.24|14
1622778440000|2021-06-04 03:47:20|2756.2|2743.2|2755.03|2742.03|2756.2|2743.2|2755.03|2742.03|6
1622778450000|2021-06-04 03:47:30|2755.25|2742.25|2754.58|2741.58|2756.26|2743.26|2754.58|2741.58|19
1622778460000|2021-06-04 03:47:40|2754.59|2741.59|2755.68|2742.68|2755.69|2742.69|2753.55|2740.55|26
1622778470000|2021-06-04 03:47:50|2755.9|2742.9|2754.84|2741.84|2756|2743|2754.63|2741.63|30
1622778480000|2021-06-04 03:48:00|2754.62|2741.62|2757.88|2744.88|2757.96|2744.96|2754.53|2741.53|37
1622778490000|2021-06-04 03:48:10|2757.81|2744.81|2756.55|2743.55|2758.4|2745.4|2756.45|2743.45|27
1622778500000|2021-06-04 03:48:20|2756.73|2743.73|2756.84|2743.84|2756.94|2743.94|2756.73|2743.73|18
1622778510000|2021-06-04 03:48:30|2756.94|2743.94|2757.15|2744.15|2757.72|2744.72|2756.61|2743.61|17
1622778520000|2021-06-04 03:48:40|2757.18|2744.18|2758.27|2745.27|2758.58|2745.58|2757.18|2744.18|15
1622778530000|2021-06-04 03:48:50|2758.38|2745.38|2756.85|2743.85|2758.57|2745.57|2756.85|2743.85|17
1622778540000|2021-06-04 03:49:00|2756.84|2743.84|2757.08|2744.08|2757.35|2744.35|2756.69|2743.69|18
1622778550000|2021-06-04 03:49:10|2757.09|2744.09|2757.47|2744.47|2758.36|2745.36|2757.08|2744.08|21
1622778560000|2021-06-04 03:49:20|2757.06|2744.06|2756.24|2743.24|2757.11|2744.11|2755.72|2742.72|34
1622778570000|2021-06-04 03:49:30|2756.22|2743.22|2755.71|2742.71|2756.4|2743.4|2755.71|2742.71|17
1622778580000|2021-06-04 03:49:40|2755.63|2742.63|2755.65|2742.65|2755.71|2742.71|2755.5|2742.5|18
1622778590000|2021-06-04 03:49:50|2755.9|2742.9|2756.22|2743.22|2756.22|2743.22|2754.88|2741.88|20
1622778600000|2021-06-04 03:50:00|2756.25|2743.25|2755.9|2742.9|2757.24|2744.24|2755.9|2742.9|33
1622778610000|2021-06-04 03:50:10|2755.91|2742.91|2758.16|2745.16|2758.24|2745.24|2755.91|2742.91|24
1622778620000|2021-06-04 03:50:20|2758.26|2745.26|2756.35|2743.35|2758.26|2745.26|2756.16|2743.16|27
1622778630000|2021-06-04 03:50:30|2756.56|2743.56|2756.34|2743.34|2756.56|2743.56|2756.34|2743.34|14
1622778640000|2021-06-04 03:50:40|2756.35|2743.35|2756.34|2743.34|2756.35|2743.35|2756.33|2743.33|13
1622778650000|2021-06-04 03:50:50|2756.35|2743.35|2756.34|2743.34|2756.35|2743.35|2756.34|2743.34|2
1622778660000|2021-06-04 03:51:00|2756.35|2743.35|2756.35|2743.35|2756.49|2743.49|2756.23|2743.23|12
1622778670000|2021-06-04 03:51:10|2756.27|2743.27|2756.27|2743.27|2756.27|2743.27|2756.27|2743.27|1
1622778680000|2021-06-04 03:51:20|2756.28|2743.28|2756.45|2743.45|2756.48|2743.48|2756.28|2743.28|9
1622778690000|2021-06-04 03:51:30|2756.3|2743.3|2756.36|2743.36|2756.41|2743.41|2756.29|2743.29|7
1622778700000|2021-06-04 03:51:40|2756.42|2743.42|2756.91|2743.91|2757.05|2744.05|2756.42|2743.42|12
1622778710000|2021-06-04 03:51:50|2757.03|2744.03|2756.58|2743.58|2757.12|2744.12|2756.15|2743.15|19
1622778720000|2021-06-04 03:52:00|2756.88|2743.88|2756.18|2743.18|2756.88|2743.88|2756.18|2743.18|9
1622778730000|2021-06-04 03:52:10|2756.4|2743.4|2756.4|2743.4|2756.4|2743.4|2756.14|2743.14|5
1622778740000|2021-06-04 03:52:20|2756.53|2743.53|2756.66|2743.66|2756.92|2743.92|2756.41|2743.41|14
1622778750000|2021-06-04 03:52:30|2756.71|2743.71|2756.68|2743.68|2756.71|2743.71|2756.53|2743.53|5
1622778760000|2021-06-04 03:52:40|2756.53|2743.53|2756.4|2743.4|2756.53|2743.53|2756.07|2743.07|4
1622778780000|2021-06-04 03:53:00|2755.55|2742.55|2755.29|2742.29|2755.96|2742.96|2755.29|2742.29|14
1622778790000|2021-06-04 03:53:10|2755.19|2742.19|2755.23|2742.23|2756.56|2743.56|2755.08|2742.08|28
1622778800000|2021-06-04 03:53:20|2755.13|2742.13|2756.44|2743.44|2756.45|2743.45|2755.13|2742.13|22
1622778810000|2021-06-04 03:53:30|2756.4|2743.4|2755.74|2742.74|2756.4|2743.4|2755.1|2742.1|31
1622778820000|2021-06-04 03:53:40|2755.72|2742.72|2754.67|2741.67|2755.72|2742.72|2754.67|2741.67|12
1622778830000|2021-06-04 03:53:50|2755.03|2742.03|2756.31|2743.31|2756.68|2743.68|2755.03|2742.03|22
1622778840000|2021-06-04 03:54:00|2756.46|2743.46|2755.59|2742.59|2756.73|2743.73|2755.59|2742.59|14
1622778850000|2021-06-04 03:54:10|2755.55|2742.55|2755.56|2742.56|2755.64|2742.64|2755.55|2742.55|9
1622778860000|2021-06-04 03:54:20|2755.45|2742.45|2754.54|2741.54|2755.45|2742.45|2754.22|2741.22|17
1622778870000|2021-06-04 03:54:30|2754.13|2741.13|2754.23|2741.23|2754.54|2741.54|2754.13|2741.13|7
1622778880000|2021-06-04 03:54:40|2754.13|2741.13|2753.7|2740.7|2754.13|2741.13|2753.7|2740.7|6
1622778890000|2021-06-04 03:54:50|2754.61|2741.61|2755.06|2742.06|2755.13|2742.13|2754.61|2741.61|17
1622778900000|2021-06-04 03:55:00|2754.99|2741.99|2754.44|2741.44|2754.99|2741.99|2754.44|2741.44|16
1622778910000|2021-06-04 03:55:10|2754.39|2741.39|2754.67|2741.67|2754.74|2741.74|2754.21|2741.21|11
1622778920000|2021-06-04 03:55:20|2754.7|2741.7|2755.38|2742.38|2755.48|2742.48|2754.52|2741.52|20
1622778930000|2021-06-04 03:55:30|2755.05|2742.05|2754.54|2741.54|2755.27|2742.27|2754.41|2741.41|14
1622778940000|2021-06-04 03:55:40|2754.16|2741.16|2754.16|2741.16|2754.48|2741.48|2753.96|2740.96|17
1622778950000|2021-06-04 03:55:50|2753.98|2740.98|2753.61|2740.61|2754.26|2741.26|2753.6|2740.6|26
1622778960000|2021-06-04 03:56:00|2753.73|2740.73|2753.5|2740.5|2754.06|2741.06|2753.44|2740.44|14
1622778970000|2021-06-04 03:56:10|2753.51|2740.51|2754.27|2741.27|2754.27|2741.27|2753.51|2740.51|18
1622778980000|2021-06-04 03:56:20|2754.14|2741.14|2754.87|2741.87|2754.87|2741.87|2753.85|2740.85|13
1622778990000|2021-06-04 03:56:30|2754.88|2741.88|2754.25|2741.25|2754.88|2741.88|2753.92|2740.92|19
1622779000000|2021-06-04 03:56:40|2754.35|2741.35|2754.17|2741.17|2754.53|2741.53|2754.14|2741.14|22
1622779010000|2021-06-04 03:56:50|2754.19|2741.19|2754.74|2741.74|2755.19|2742.19|2754.19|2741.19|19
1622779020000|2021-06-04 03:57:00|2754.38|2741.38|2754.17|2741.17|2754.42|2741.42|2753.93|2740.93|21
1622779030000|2021-06-04 03:57:10|2754.84|2741.84|2754.23|2741.23|2754.84|2741.84|2754.15|2741.15|14
1622779040000|2021-06-04 03:57:20|2754.16|2741.16|2754.12|2741.12|2754.5|2741.5|2753.7|2740.7|26
1622779050000|2021-06-04 03:57:30|2753.86|2740.86|2753.77|2740.77|2754.62|2741.62|2753.67|2740.67|29
1622779060000|2021-06-04 03:57:40|2753.95|2740.95|2754.58|2741.58|2754.59|2741.59|2753.75|2740.75|22
1622779070000|2021-06-04 03:57:50|2754.59|2741.59|2755.6|2742.6|2755.74|2742.74|2754.35|2741.35|30
1622779080000|2021-06-04 03:58:00|2755.52|2742.52|2754.99|2741.99|2755.6|2742.6|2753.91|2740.91|29
1622779090000|2021-06-04 03:58:10|2755.06|2742.06|2755.32|2742.32|2755.5|2742.5|2755.01|2742.01|16
1622779100000|2021-06-04 03:58:20|2755.27|2742.27|2757.6|2744.6|2757.6|2744.6|2755.27|2742.27|25
1622779110000|2021-06-04 03:58:30|2757.66|2744.66|2759.56|2746.56|2760.02|2747.02|2757.43|2744.43|26
1622779120000|2021-06-04 03:58:40|2758.71|2745.71|2758.2|2745.2|2760.05|2747.05|2758.2|2745.2|26
1622779130000|2021-06-04 03:58:50|2758.46|2745.46|2759.27|2746.27|2760.55|2747.55|2758.36|2745.36|15
1622779140000|2021-06-04 03:59:00|2759.64|2746.64|2761.51|2748.51|2761.52|2748.52|2759.58|2746.58|31
1622779150000|2021-06-04 03:59:10|2761.73|2748.73|2764.05|2751.05|2764.05|2751.05|2761.62|2748.62|30
1622779160000|2021-06-04 03:59:20|2764.25|2751.25|2764.27|2751.27|2764.65|2751.65|2764.07|2751.07|29
1622779170000|2021-06-04 03:59:30|2764.3|2751.3|2762.54|2749.54|2764.69|2751.69|2762.54|2749.54|34
1622779180000|2021-06-04 03:59:40|2762.42|2749.42|2761.63|2748.63|2762.47|2749.47|2761.15|2748.15|25
1622779190000|2021-06-04 03:59:50|2761.64|2748.64|2760.43|2747.43|2762.28|2749.28|2760.32|2747.32|19
1622779200000|2021-06-04 04:00:00|2760.55|2747.55|2759.67|2746.67|2760.55|2747.55|2758.82|2745.82|19
1622779210000|2021-06-04 04:00:10|2759.24|2746.24|2757.57|2744.57|2760.17|2747.17|2757.57|2744.57|21
1622779220000|2021-06-04 04:00:20|2757|2744|2756.85|2743.85|2759.5|2746.5|2756.59|2743.59|12
1622779230000|2021-06-04 04:00:30|2756.7|2743.7|2756.15|2743.15|2759.36|2746.36|2755.86|2742.86|11
1622779240000|2021-06-04 04:00:40|2756.83|2743.83|2756.54|2743.54|2756.83|2743.83|2753.63|2740.63|32
1622779250000|2021-06-04 04:00:50|2756.13|2743.13|2755.07|2742.07|2756.13|2743.13|2754.94|2741.94|19
1622779260000|2021-06-04 04:01:00|2755.01|2742.01|2755.64|2742.64|2756.51|2743.51|2755.01|2742.01|32
1622779270000|2021-06-04 04:01:10|2755.61|2742.61|2757.07|2744.07|2757.65|2744.65|2755.56|2742.56|26
1622779280000|2021-06-04 04:01:20|2757.02|2744.02|2756.61|2743.61|2757.5|2744.5|2756.61|2743.61|28
1622779290000|2021-06-04 04:01:30|2756.48|2743.48|2755.85|2742.85|2756.61|2743.61|2755.28|2742.28|29
1622779300000|2021-06-04 04:01:40|2755.71|2742.71|2755.36|2742.36|2755.71|2742.71|2754.86|2741.86|16
1622779310000|2021-06-04 04:01:50|2755.15|2742.15|2753.97|2740.97|2755.26|2742.26|2752.9|2739.9|32
1622779320000|2021-06-04 04:02:00|2753.98|2740.98|2754.75|2741.75|2755.25|2742.25|2753.98|2740.98|21
1622779330000|2021-06-04 04:02:10|2755|2742|2755.46|2742.46|2755.78|2742.78|2754.82|2741.82|17
1622779340000|2021-06-04 04:02:20|2753.18|2740.18|2752.73|2739.73|2753.21|2740.21|2752.73|2739.73|7
1622779350000|2021-06-04 04:02:30|2752.55|2739.55|2752.69|2739.69|2752.73|2739.73|2752.51|2739.51|5
1622779360000|2021-06-04 04:02:40|2752.65|2739.65|2751.81|2738.81|2753.12|2740.12|2751.81|2738.81|13
1622779370000|2021-06-04 04:02:50|2753.19|2740.19|2752.3|2739.3|2753.23|2740.23|2751.58|2738.58|18
1622779380000|2021-06-04 04:03:00|2752.11|2739.11|2752.15|2739.15|2752.28|2739.28|2752.05|2739.05|13
1622779390000|2021-06-04 04:03:10|2752.16|2739.16|2753.38|2740.38|2753.4|2740.4|2751.99|2738.99|13
1622779400000|2021-06-04 04:03:20|2753.15|2740.15|2752.28|2739.28|2753.46|2740.46|2752.22|2739.22|25
1622779410000|2021-06-04 04:03:30|2752.16|2739.16|2755.87|2742.87|2756.06|2743.06|2751.89|2738.89|31
1622779420000|2021-06-04 04:03:40|2755.85|2742.85|2755.14|2742.14|2755.85|2742.85|2754.8|2741.8|30
1622779430000|2021-06-04 04:03:50|2754.8|2741.8|2754.33|2741.33|2754.97|2741.97|2754.05|2741.05|28
1622779440000|2021-06-04 04:04:00|2754.3|2741.3|2754.73|2741.73|2755.73|2742.73|2754.3|2741.3|20
1622779450000|2021-06-04 04:04:10|2754.46|2741.46|2756.74|2743.74|2756.78|2743.78|2754.46|2741.46|27
1622779460000|2021-06-04 04:04:20|2756.79|2743.79|2756.14|2743.14|2757.25|2744.25|2755.93|2742.93|18
1622779470000|2021-06-04 04:04:30|2756.03|2743.03|2758.05|2745.05|2758.05|2745.05|2755.77|2742.77|24
1622779480000|2021-06-04 04:04:40|2758.06|2745.06|2758.01|2745.01|2758.13|2745.13|2756.98|2743.98|35
1622779490000|2021-06-04 04:04:50|2758.22|2745.22|2758.18|2745.18|2758.23|2745.23|2757.7|2744.7|15
1622779500000|2021-06-04 04:05:00|2757.9|2744.9|2757.72|2744.72|2758.66|2745.66|2757.26|2744.26|31
1622779510000|2021-06-04 04:05:10|2757.68|2744.68|2756.27|2743.27|2758.25|2745.25|2756.27|2743.27|20
1622779520000|2021-06-04 04:05:20|2756.04|2743.04|2756.03|2743.03|2757.6|2744.6|2756.03|2743.03|29
1622779530000|2021-06-04 04:05:30|2756.06|2743.06|2757.74|2744.74|2757.79|2744.79|2756.02|2743.02|21
1622779540000|2021-06-04 04:05:40|2757.81|2744.81|2757.69|2744.69|2757.82|2744.82|2757.23|2744.23|22
1622779550000|2021-06-04 04:05:50|2757.67|2744.67|2757.42|2744.42|2757.72|2744.72|2757.31|2744.31|11
1622779560000|2021-06-04 04:06:00|2757.44|2744.44|2757.32|2744.32|2757.65|2744.65|2757.32|2744.32|13
1622779570000|2021-06-04 04:06:10|2757.36|2744.36|2757.33|2744.33|2757.48|2744.48|2757.31|2744.31|14
1622779580000|2021-06-04 04:06:20|2757.45|2744.45|2759.2|2746.2|2759.23|2746.23|2757.34|2744.34|16
1622779590000|2021-06-04 04:06:30|2759.64|2746.64|2761.7|2748.7|2762.6|2749.6|2759.64|2746.64|23
1622779600000|2021-06-04 04:06:40|2761.65|2748.65|2761.33|2748.33|2762.5|2749.5|2761.17|2748.17|23
1622779610000|2021-06-04 04:06:50|2761.34|2748.34|2765.64|2752.64|2765.72|2752.72|2761.34|2748.34|31
1622779620000|2021-06-04 04:07:00|2765.67|2752.67|2768.2|2755.2|2768.39|2755.39|2765.59|2752.59|33
1622779630000|2021-06-04 04:07:10|2768.19|2755.19|2768.23|2755.23|2769.29|2756.29|2767.53|2754.53|30
1622779640000|2021-06-04 04:07:20|2768.29|2755.29|2770.24|2757.24|2770.46|2757.46|2767.97|2754.97|29
1622779650000|2021-06-04 04:07:30|2770.26|2757.26|2770.03|2757.03|2770.31|2757.31|2769.59|2756.59|20
1622779660000|2021-06-04 04:07:40|2770.01|2757.01|2769.69|2756.69|2770.38|2757.38|2769.59|2756.59|14
1622779670000|2021-06-04 04:07:50|2769.53|2756.53|2766.39|2753.39|2769.62|2756.62|2765.23|2752.23|31
1622779680000|2021-06-04 04:08:00|2767.16|2754.16|2765.65|2752.65|2767.19|2754.19|2765.65|2752.65|29
1622779690000|2021-06-04 04:08:10|2765.32|2752.32|2764.15|2751.15|2765.53|2752.53|2762.84|2749.84|33
1622779700000|2021-06-04 04:08:20|2763.7|2750.7|2763.54|2750.54|2763.85|2750.85|2763.17|2750.17|20
1622779710000|2021-06-04 04:08:30|2763.6|2750.6|2763.28|2750.28|2764.44|2751.44|2763.28|2750.28|23
1622779720000|2021-06-04 04:08:40|2763.25|2750.25|2763.04|2750.04|2763.51|2750.51|2762.64|2749.64|21
1622779730000|2021-06-04 04:08:50|2762.99|2749.99|2761.63|2748.63|2762.99|2749.99|2761.58|2748.58|19
1622779740000|2021-06-04 04:09:00|2761.27|2748.27|2763.65|2750.65|2763.65|2750.65|2761.27|2748.27|15
1622779750000|2021-06-04 04:09:10|2763.66|2750.66|2764.01|2751.01|2764.47|2751.47|2763.66|2750.66|24
1622779760000|2021-06-04 04:09:20|2764.38|2751.38|2766.5|2753.5|2766.5|2753.5|2764.11|2751.11|22
1622779770000|2021-06-04 04:09:30|2766.49|2753.49|2766.46|2753.46|2767.13|2754.13|2766.27|2753.27|13
1622779780000|2021-06-04 04:09:40|2766.58|2753.58|2767.75|2754.75|2767.75|2754.75|2766.15|2753.15|28
1622779790000|2021-06-04 04:09:50|2767.47|2754.47|2767.62|2754.62|2768.29|2755.29|2766.68|2753.68|27
1622779800000|2021-06-04 04:10:00|2767.41|2754.41|2766.17|2753.17|2768|2755|2766.17|2753.17|28
1622779810000|2021-06-04 04:10:10|2766.23|2753.23|2766.1|2753.1|2766.24|2753.24|2765.79|2752.79|12
1622779820000|2021-06-04 04:10:20|2765.5|2752.5|2766.58|2753.58|2766.73|2753.73|2765.5|2752.5|16
1622779830000|2021-06-04 04:10:30|2765.98|2752.98|2766.58|2753.58|2767.16|2754.16|2765.98|2752.98|23
1622779840000|2021-06-04 04:10:40|2766.56|2753.56|2767.2|2754.2|2767.65|2754.65|2766.42|2753.42|16
1622779850000|2021-06-04 04:10:50|2767.06|2754.06|2764.91|2751.91|2767.06|2754.06|2764.91|2751.91|10
1622779860000|2021-06-04 04:11:00|2765.52|2752.52|2763.36|2750.36|2766.32|2753.32|2763.36|2750.36|12
1622779870000|2021-06-04 04:11:10|2763.23|2750.23|2762.39|2749.39|2765.28|2752.28|2762.36|2749.36|12
1622779880000|2021-06-04 04:11:20|2762.25|2749.25|2765.94|2752.94|2765.94|2752.94|2761.89|2748.89|12
1622779890000|2021-06-04 04:11:30|2764.65|2751.65|2764.29|2751.29|2765.75|2752.75|2764.29|2751.29|13
1622779900000|2021-06-04 04:11:40|2765.28|2752.28|2764.78|2751.78|2765.28|2752.28|2763.49|2750.49|21
1622779910000|2021-06-04 04:11:50|2764.82|2751.82|2764.62|2751.62|2764.82|2751.82|2764.36|2751.36|21
1622779920000|2021-06-04 04:12:00|2764.23|2751.23|2763.7|2750.7|2764.49|2751.49|2763.31|2750.31|16
1622779930000|2021-06-04 04:12:10|2763.67|2750.67|2763.12|2750.12|2763.7|2750.7|2763.05|2750.05|11
1622779940000|2021-06-04 04:12:20|2763.05|2750.05|2765.24|2752.24|2765.24|2752.24|2763.05|2750.05|19
1622779950000|2021-06-04 04:12:30|2765.39|2752.39|2765.29|2752.29|2765.39|2752.39|2765.19|2752.19|14
1622779960000|2021-06-04 04:12:40|2765.28|2752.28|2766.02|2753.02|2766.04|2753.04|2765.21|2752.21|26
1622779970000|2021-06-04 04:12:50|2765.88|2752.88|2765.65|2752.65|2766.02|2753.02|2765.65|2752.65|10
1622779980000|2021-06-04 04:13:00|2766.08|2753.08|2765|2752|2766.08|2753.08|2764.61|2751.61|14
1622779990000|2021-06-04 04:13:10|2764.99|2751.99|2765.7|2752.7|2765.7|2752.7|2764.96|2751.96|11
1622780000000|2021-06-04 04:13:20|2765.84|2752.84|2766.93|2753.93|2766.93|2753.93|2765.84|2752.84|26
1622780010000|2021-06-04 04:13:30|2766.99|2753.99|2767.04|2754.04|2767.26|2754.26|2766.98|2753.98|17
1622780020000|2021-06-04 04:13:40|2767.06|2754.06|2767.52|2754.52|2768.43|2755.43|2767.05|2754.05|24
1622780030000|2021-06-04 04:13:50|2767.41|2754.41|2766.94|2753.94|2767.41|2754.41|2766.84|2753.84|23
1622780040000|2021-06-04 04:14:00|2767.07|2754.07|2768.64|2755.64|2768.69|2755.69|2767.07|2754.07|22
1622780050000|2021-06-04 04:14:10|2768.61|2755.61|2768.64|2755.64|2768.95|2755.95|2768.04|2755.04|24
1622780060000|2021-06-04 04:14:20|2768.3|2755.3|2769.22|2756.22|2769.22|2756.22|2768.3|2755.3|17
1622780070000|2021-06-04 04:14:30|2769.11|2756.11|2769.28|2756.28|2769.52|2756.52|2768.88|2755.88|21
1622780080000|2021-06-04 04:14:40|2769.3|2756.3|2770.36|2757.36|2770.43|2757.43|2769.3|2756.3|15
1622780090000|2021-06-04 04:14:50|2770.21|2757.21|2768.75|2755.75|2770.21|2757.21|2768.62|2755.62|29
1622780100000|2021-06-04 04:15:00|2768.95|2755.95|2768.97|2755.97|2769.62|2756.62|2768.64|2755.64|21
1622780110000|2021-06-04 04:15:10|2769|2756|2767.83|2754.83|2769|2756|2767.72|2754.72|24
1622780120000|2021-06-04 04:15:20|2768.07|2755.07|2767.96|2754.96|2768.7|2755.7|2767.96|2754.96|20
1622780130000|2021-06-04 04:15:30|2768.66|2755.66|2768.78|2755.78|2769.26|2756.26|2767.96|2754.96|32
1622780140000|2021-06-04 04:15:40|2768.62|2755.62|2768.26|2755.26|2768.89|2755.89|2768.1|2755.1|30
1622780150000|2021-06-04 04:15:50|2768.29|2755.29|2768.23|2755.23|2768.65|2755.65|2768.19|2755.19|15
1622780160000|2021-06-04 04:16:00|2768|2755|2763.51|2750.51|2768|2755|2763.51|2750.51|35
1622780170000|2021-06-04 04:16:10|2764.72|2751.72|2764.96|2751.96|2765.08|2752.08|2764.72|2751.72|19
1622780180000|2021-06-04 04:16:20|2764.95|2751.95|2764.92|2751.92|2765.1|2752.1|2764.81|2751.81|11
1622780190000|2021-06-04 04:16:30|2765.27|2752.27|2764.44|2751.44|2765.27|2752.27|2764.3|2751.3|18
1622780200000|2021-06-04 04:16:40|2764.78|2751.78|2762.98|2749.98|2765.53|2752.53|2762.76|2749.76|17
1622780210000|2021-06-04 04:16:50|2762.94|2749.94|2762.91|2749.91|2762.98|2749.98|2762.44|2749.44|15
1622780220000|2021-06-04 04:17:00|2762.42|2749.42|2761.96|2748.96|2762.99|2749.99|2761.7|2748.7|15
1622780230000|2021-06-04 04:17:10|2763.81|2750.81|2759.43|2746.43|2763.81|2750.81|2758.4|2745.4|15
1622780240000|2021-06-04 04:17:20|2759.49|2746.49|2757.68|2744.68|2759.6|2746.6|2757.6|2744.6|22
1622780250000|2021-06-04 04:17:30|2757.63|2744.63|2759.36|2746.36|2759.55|2746.55|2757.18|2744.18|18
1622780260000|2021-06-04 04:17:40|2759.24|2746.24|2758.49|2745.49|2759.24|2746.24|2758.15|2745.15|25
1622780270000|2021-06-04 04:17:50|2758.03|2745.03|2754.38|2741.38|2758.2|2745.2|2753|2740|40
1622780280000|2021-06-04 04:18:00|2754.37|2741.37|2754.66|2741.66|2754.91|2741.91|2753.36|2740.36|35
1622780290000|2021-06-04 04:18:10|2754.88|2741.88|2753.92|2740.92|2755.7|2742.7|2753.85|2740.85|33
1622780300000|2021-06-04 04:18:20|2754.1|2741.1|2750.82|2737.82|2754.1|2741.1|2750.57|2737.57|27
1622780310000|2021-06-04 04:18:30|2750.01|2737.01|2749.9|2736.9|2752.01|2739.01|2749.37|2736.37|31
1622780320000|2021-06-04 04:18:40|2749|2736|2742.27|2729.27|2749|2736|2740.35|2727.35|34
1622780330000|2021-06-04 04:18:50|2741.77|2728.77|2741.49|2728.49|2742.49|2729.49|2740.15|2727.15|28
1622780340000|2021-06-04 04:19:00|2741.44|2728.44|2740.36|2727.36|2741.44|2728.44|2739.77|2726.77|32
1622780350000|2021-06-04 04:19:10|2740.33|2727.33|2743.87|2730.87|2743.87|2730.87|2740.18|2727.18|35
1622780360000|2021-06-04 04:19:20|2744.03|2731.03|2745.95|2732.95|2745.95|2732.95|2744|2731|33
1622780370000|2021-06-04 04:19:30|2745.74|2732.74|2747.05|2734.05|2747.07|2734.07|2745.02|2732.02|33
1622780380000|2021-06-04 04:19:40|2747.41|2734.41|2747.63|2734.63|2748.78|2735.78|2746.64|2733.64|36
1622780390000|2021-06-04 04:19:50|2747.59|2734.59|2744.91|2731.91|2747.59|2734.59|2744.38|2731.38|29
1622780400000|2021-06-04 04:20:00|2745.07|2732.07|2746.16|2733.16|2746.4|2733.4|2744.8|2731.8|32
1622780410000|2021-06-04 04:20:10|2746.68|2733.68|2747.7|2734.7|2747.72|2734.72|2746.42|2733.42|35
1622780420000|2021-06-04 04:20:20|2747.55|2734.55|2747.46|2734.46|2747.6|2734.6|2746.93|2733.93|27
1622780430000|2021-06-04 04:20:30|2747.48|2734.48|2747.83|2734.83|2747.86|2734.86|2747.25|2734.25|26
1622780440000|2021-06-04 04:20:40|2747.76|2734.76|2748|2735|2748.02|2735.02|2747.36|2734.36|24
1622780450000|2021-06-04 04:20:50|2747.98|2734.98|2747.99|2734.99|2748.3|2735.3|2747.81|2734.81|24
1622780460000|2021-06-04 04:21:00|2747.97|2734.97|2748.16|2735.16|2748.16|2735.16|2747.86|2734.86|19
1622780470000|2021-06-04 04:21:10|2748.52|2735.52|2749.43|2736.43|2749.47|2736.47|2748.52|2735.52|31
1622780480000|2021-06-04 04:21:20|2749.42|2736.42|2747.83|2734.83|2749.42|2736.42|2747.83|2734.83|34
1622780490000|2021-06-04 04:21:30|2747.71|2734.71|2745.5|2732.5|2747.86|2734.86|2744.01|2731.01|23
1622780500000|2021-06-04 04:21:40|2745.64|2732.64|2741.93|2728.93|2745.75|2732.75|2741.79|2728.79|19
1622780510000|2021-06-04 04:21:50|2741.72|2728.72|2741.16|2728.16|2741.87|2728.87|2741.16|2728.16|10
1622780520000|2021-06-04 04:22:00|2741.33|2728.33|2739.87|2726.87|2741.72|2728.72|2739.87|2726.87|29
1622780530000|2021-06-04 04:22:10|2740.42|2727.42|2736|2723|2740.42|2727.42|2735.69|2722.69|37
1622780540000|2021-06-04 04:22:20|2735.85|2722.85|2735.7|2722.7|2736.23|2723.23|2735.45|2722.45|25
1622780550000|2021-06-04 04:22:30|2735.75|2722.75|2737.82|2724.82|2737.9|2724.9|2735.61|2722.61|26
1622780560000|2021-06-04 04:22:40|2737.89|2724.89|2736.13|2723.13|2737.89|2724.89|2735.91|2722.91|29
1622780570000|2021-06-04 04:22:50|2736.28|2723.28|2735.96|2722.96|2736.29|2723.29|2735.82|2722.82|20
1622780580000|2021-06-04 04:23:00|2735.9|2722.9|2736.12|2723.12|2736.39|2723.39|2735.9|2722.9|24
1622780590000|2021-06-04 04:23:10|2736.21|2723.21|2735.38|2722.38|2736.38|2723.38|2735.38|2722.38|24
1622780600000|2021-06-04 04:23:20|2735.99|2722.99|2736.01|2723.01|2736.1|2723.1|2735.64|2722.64|15
1622780610000|2021-06-04 04:23:30|2735.71|2722.71|2737.14|2724.14|2737.2|2724.2|2734.82|2721.82|33
1622780620000|2021-06-04 04:23:40|2737.12|2724.12|2737.66|2724.66|2737.74|2724.74|2736.68|2723.68|20
1622780630000|2021-06-04 04:23:50|2737.89|2724.89|2739.11|2726.11|2739.58|2726.58|2737.89|2724.89|34
1622780640000|2021-06-04 04:24:00|2739.25|2726.25|2738|2725|2739.36|2726.36|2737.9|2724.9|30
1622780650000|2021-06-04 04:24:10|2737.72|2724.72|2738.88|2725.88|2738.97|2725.97|2736.91|2723.91|26
1622780660000|2021-06-04 04:24:20|2738.84|2725.84|2740.36|2727.36|2740.36|2727.36|2738.8|2725.8|33
1622780670000|2021-06-04 04:24:30|2740.26|2727.26|2740.8|2727.8|2740.8|2727.8|2740.26|2727.26|15
1622780680000|2021-06-04 04:24:40|2740.85|2727.85|2740.77|2727.77|2740.91|2727.91|2740.16|2727.16|27
1622780690000|2021-06-04 04:24:50|2739.69|2726.69|2739.11|2726.11|2739.69|2726.69|2738.82|2725.82|14
1622780700000|2021-06-04 04:25:00|2738.92|2725.92|2739.76|2726.76|2739.96|2726.96|2738.5|2725.5|22
1622780710000|2021-06-04 04:25:10|2739.75|2726.75|2738.45|2725.45|2739.82|2726.82|2737.1|2724.1|26
1622780720000|2021-06-04 04:25:20|2737.05|2724.05|2738.58|2725.58|2738.69|2725.69|2737.05|2724.05|23
1622780730000|2021-06-04 04:25:30|2738.56|2725.56|2738.06|2725.06|2738.56|2725.56|2738.06|2725.06|21
1622780740000|2021-06-04 04:25:40|2738.07|2725.07|2738.11|2725.11|2738.32|2725.32|2738.05|2725.05|13
1622780750000|2021-06-04 04:25:50|2738.04|2725.04|2738.54|2725.54|2738.71|2725.71|2738.03|2725.03|9
1622780760000|2021-06-04 04:26:00|2738.91|2725.91|2739.36|2726.36|2740.48|2727.48|2738.91|2725.91|34
1622780770000|2021-06-04 04:26:10|2739.47|2726.47|2740.45|2727.45|2740.47|2727.47|2739.43|2726.43|32
1622780780000|2021-06-04 04:26:20|2740.47|2727.47|2741.67|2728.67|2742.62|2729.62|2740.47|2727.47|32
1622780790000|2021-06-04 04:26:30|2741.71|2728.71|2742.39|2729.39|2743.61|2730.61|2741.71|2728.71|32
1622780800000|2021-06-04 04:26:40|2742.47|2729.47|2742.59|2729.59|2742.89|2729.89|2741.98|2728.98|30
1622780810000|2021-06-04 04:26:50|2742.54|2729.54|2742.09|2729.09|2742.58|2729.58|2741.95|2728.95|27
1622780820000|2021-06-04 04:27:00|2742.17|2729.17|2742.82|2729.82|2742.83|2729.83|2742.17|2729.17|21
1622780830000|2021-06-04 04:27:10|2742.81|2729.81|2739.84|2726.84|2742.81|2729.81|2739.69|2726.69|25
1622780840000|2021-06-04 04:27:20|2739.85|2726.85|2741.14|2728.14|2741.14|2728.14|2739.3|2726.3|25
1622780850000|2021-06-04 04:27:30|2740.7|2727.7|2739.9|2726.9|2741.08|2728.08|2739.71|2726.71|29
1622780860000|2021-06-04 04:27:40|2739.87|2726.87|2740.67|2727.67|2740.67|2727.67|2739.6|2726.6|26
1622780870000|2021-06-04 04:27:50|2740.91|2727.91|2741.49|2728.49|2741.89|2728.89|2740.91|2727.91|23
1622780880000|2021-06-04 04:28:00|2741.39|2728.39|2742.62|2729.62|2742.62|2729.62|2741.39|2728.39|25
1622780890000|2021-06-04 04:28:10|2742.65|2729.65|2742.48|2729.48|2742.65|2729.65|2742.06|2729.06|25
1622780900000|2021-06-04 04:28:20|2742.44|2729.44|2743.83|2730.83|2743.83|2730.83|2742.41|2729.41|32
1622780910000|2021-06-04 04:28:30|2743.82|2730.82|2744.31|2731.31|2744.32|2731.32|2743.56|2730.56|28
1622780920000|2021-06-04 04:28:40|2744.33|2731.33|2744.25|2731.25|2744.33|2731.33|2744.13|2731.13|12
1622780930000|2021-06-04 04:28:50|2744.31|2731.31|2744.5|2731.5|2744.87|2731.87|2744.31|2731.31|21
1622780940000|2021-06-04 04:29:00|2744.55|2731.55|2747.5|2734.5|2747.5|2734.5|2744.55|2731.55|30
1622780950000|2021-06-04 04:29:10|2747.32|2734.32|2743.22|2730.22|2747.32|2734.32|2743.22|2730.22|33
1622780960000|2021-06-04 04:29:20|2743.01|2730.01|2744.6|2731.6|2745.57|2732.57|2743.01|2730.01|34
1622780970000|2021-06-04 04:29:30|2745.4|2732.4|2745.13|2732.13|2745.53|2732.53|2745.09|2732.09|22
1622780980000|2021-06-04 04:29:40|2745.06|2732.06|2745.32|2732.32|2745.48|2732.48|2745.05|2732.05|16
1622780990000|2021-06-04 04:29:50|2745.35|2732.35|2745.53|2732.53|2745.59|2732.59|2745.06|2732.06|27
1622781000000|2021-06-04 04:30:00|2745.58|2732.58|2741.97|2728.97|2745.58|2732.58|2740.84|2727.84|33
1622781010000|2021-06-04 04:30:10|2742.1|2729.1|2744.58|2731.58|2744.67|2731.67|2742.08|2729.08|35
1622781020000|2021-06-04 04:30:20|2744.64|2731.64|2747.05|2734.05|2747.26|2734.26|2744.64|2731.64|26
1622781030000|2021-06-04 04:30:30|2747.14|2734.14|2748.11|2735.11|2748.11|2735.11|2747.14|2734.14|24
1622781040000|2021-06-04 04:30:40|2748.28|2735.28|2749.7|2736.7|2749.71|2736.71|2748.09|2735.09|27
1622781050000|2021-06-04 04:30:50|2749.81|2736.81|2749.63|2736.63|2749.97|2736.97|2749.63|2736.63|21
1622781060000|2021-06-04 04:31:00|2749.64|2736.64|2750.06|2737.06|2750.06|2737.06|2749.32|2736.32|19
1622781070000|2021-06-04 04:31:10|2750.1|2737.1|2750.95|2737.95|2751.04|2738.04|2750.1|2737.1|14
1622781080000|2021-06-04 04:31:20|2750.93|2737.93|2750.69|2737.69|2750.96|2737.96|2750.55|2737.55|19
1622781090000|2021-06-04 04:31:30|2750.78|2737.78|2750.42|2737.42|2750.78|2737.78|2750.07|2737.07|15
1622781100000|2021-06-04 04:31:40|2750.4|2737.4|2750.83|2737.83|2750.88|2737.88|2749.98|2736.98|19
1622781110000|2021-06-04 04:31:50|2750.81|2737.81|2751.2|2738.2|2751.2|2738.2|2750.81|2737.81|12
1622781120000|2021-06-04 04:32:00|2750.93|2737.93|2749.11|2736.11|2750.93|2737.93|2749.11|2736.11|23
1622781130000|2021-06-04 04:32:10|2749.18|2736.18|2749.25|2736.25|2749.55|2736.55|2747.93|2734.93|27
1622781140000|2021-06-04 04:32:20|2749.09|2736.09|2748.99|2735.99|2749.19|2736.19|2748.94|2735.94|16
1622781150000|2021-06-04 04:32:30|2749.06|2736.06|2747.42|2734.42|2749.06|2736.06|2747.42|2734.42|20
1622781160000|2021-06-04 04:32:40|2747.39|2734.39|2748.85|2735.85|2749.09|2736.09|2747.39|2734.39|29
1622781170000|2021-06-04 04:32:50|2748.27|2735.27|2750.04|2737.04|2750.55|2737.55|2747.92|2734.92|35
1622781180000|2021-06-04 04:33:00|2750.31|2737.31|2748.96|2735.96|2750.31|2737.31|2748|2735|38
1622781190000|2021-06-04 04:33:10|2748.91|2735.91|2750.33|2737.33|2750.73|2737.73|2748.91|2735.91|35
1622781200000|2021-06-04 04:33:20|2750.38|2737.38|2750.42|2737.42|2750.65|2737.65|2750.13|2737.13|21
1622781210000|2021-06-04 04:33:30|2750.43|2737.43|2751.56|2738.56|2751.56|2738.56|2750.43|2737.43|12
1622781220000|2021-06-04 04:33:40|2751.68|2738.68|2752.98|2739.98|2752.98|2739.98|2751.68|2738.68|18
1622781230000|2021-06-04 04:33:50|2753.34|2740.34|2751.96|2738.96|2753.7|2740.7|2751.88|2738.88|32
1622781240000|2021-06-04 04:34:00|2751.97|2738.97|2752.69|2739.69|2753.06|2740.06|2750.99|2737.99|23
1622781250000|2021-06-04 04:34:10|2752.43|2739.43|2752.55|2739.55|2752.67|2739.67|2752.34|2739.34|12
1622781260000|2021-06-04 04:34:20|2753.47|2740.47|2752.57|2739.57|2753.74|2740.74|2752.4|2739.4|16
1622781270000|2021-06-04 04:34:30|2752.16|2739.16|2752.15|2739.15|2752.28|2739.28|2751.23|2738.23|14
1622781280000|2021-06-04 04:34:40|2752.4|2739.4|2752.48|2739.48|2752.79|2739.79|2751.84|2738.84|16
1622781290000|2021-06-04 04:34:50|2752.75|2739.75|2753.73|2740.73|2754.25|2741.25|2752.71|2739.71|25
1622781300000|2021-06-04 04:35:00|2753.57|2740.57|2754.37|2741.37|2754.56|2741.56|2753.25|2740.25|25
1622781310000|2021-06-04 04:35:10|2754.3|2741.3|2754.73|2741.73|2754.73|2741.73|2754.16|2741.16|21
1622781320000|2021-06-04 04:35:20|2754.61|2741.61|2753.18|2740.18|2754.61|2741.61|2752.83|2739.83|20
1622781330000|2021-06-04 04:35:30|2753.53|2740.53|2752.16|2739.16|2753.53|2740.53|2752.14|2739.14|11
1622781340000|2021-06-04 04:35:40|2752|2739|2752.85|2739.85|2752.85|2739.85|2751.87|2738.87|8
1622781350000|2021-06-04 04:35:50|2753.03|2740.03|2753.14|2740.14|2753.9|2740.9|2752.55|2739.55|18
1622781360000|2021-06-04 04:36:00|2753.01|2740.01|2752.02|2739.02|2753.08|2740.08|2751.94|2738.94|7
1622781370000|2021-06-04 04:36:10|2752.04|2739.04|2751.33|2738.33|2752.33|2739.33|2750.58|2737.58|27
1622781380000|2021-06-04 04:36:20|2751.31|2738.31|2748.95|2735.95|2751.31|2738.31|2748.65|2735.65|30
1622781390000|2021-06-04 04:36:30|2748.94|2735.94|2750.24|2737.24|2750.34|2737.34|2748.45|2735.45|30
1622781400000|2021-06-04 04:36:40|2750.33|2737.33|2750.32|2737.32|2750.53|2737.53|2749.99|2736.99|23
1622781410000|2021-06-04 04:36:50|2750.34|2737.34|2750.27|2737.27|2751.15|2738.15|2750.27|2737.27|19
1622781420000|2021-06-04 04:37:00|2750.67|2737.67|2749.98|2736.98|2750.67|2737.67|2749.13|2736.13|20
1622781430000|2021-06-04 04:37:10|2750.15|2737.15|2749.59|2736.59|2750.72|2737.72|2749.59|2736.59|16
1622781440000|2021-06-04 04:37:20|2749.41|2736.41|2748.67|2735.67|2749.45|2736.45|2748.67|2735.67|16
1622781450000|2021-06-04 04:37:30|2748.5|2735.5|2747.81|2734.81|2748.62|2735.62|2747.81|2734.81|15
1622781460000|2021-06-04 04:37:40|2748.05|2735.05|2745.77|2732.77|2748.05|2735.05|2745.63|2732.63|20
1622781470000|2021-06-04 04:37:50|2745.75|2732.75|2745.5|2732.5|2745.91|2732.91|2744.18|2731.18|26
1622781480000|2021-06-04 04:38:00|2745.31|2732.31|2746.77|2733.77|2747.24|2734.24|2745.27|2732.27|30
1622781490000|2021-06-04 04:38:10|2746.75|2733.75|2746.77|2733.77|2747.34|2734.34|2746.63|2733.63|24
1622781500000|2021-06-04 04:38:20|2746.82|2733.82|2747.89|2734.89|2748.08|2735.08|2746.82|2733.82|17
1622781510000|2021-06-04 04:38:30|2748.12|2735.12|2747.17|2734.17|2748.14|2735.14|2746.9|2733.9|26
1622781520000|2021-06-04 04:38:40|2746.84|2733.84|2746.41|2733.41|2746.84|2733.84|2745.36|2732.36|15
1622781530000|2021-06-04 04:38:50|2746.34|2733.34|2746.46|2733.46|2746.95|2733.95|2745.78|2732.78|13
1622781540000|2021-06-04 04:39:00|2746.23|2733.23|2744.54|2731.54|2746.23|2733.23|2744.54|2731.54|16
1622781550000|2021-06-04 04:39:10|2744.55|2731.55|2747.14|2734.14|2747.14|2734.14|2744.53|2731.53|20
1622781560000|2021-06-04 04:39:20|2747.16|2734.16|2745.17|2732.17|2747.16|2734.16|2744.27|2731.27|19
1622781570000|2021-06-04 04:39:30|2745.21|2732.21|2746.01|2733.01|2746.2|2733.2|2745.21|2732.21|11
1622781580000|2021-06-04 04:39:40|2746.13|2733.13|2747.14|2734.14|2747.24|2734.24|2746.1|2733.1|18
1622781590000|2021-06-04 04:39:50|2747.11|2734.11|2748|2735|2748.39|2735.39|2746.95|2733.95|14
1622781600000|2021-06-04 04:40:00|2747.87|2734.87|2746.28|2733.28|2747.87|2734.87|2746.28|2733.28|17
1622781610000|2021-06-04 04:40:10|2746.22|2733.22|2746.46|2733.46|2746.46|2733.46|2746.21|2733.21|8
1622781620000|2021-06-04 04:40:20|2746.59|2733.59|2746.2|2733.2|2746.59|2733.59|2746.2|2733.2|11
1622781630000|2021-06-04 04:40:30|2746.22|2733.22|2742.68|2729.68|2746.23|2733.23|2742.32|2729.32|13
1622781640000|2021-06-04 04:40:40|2743.03|2730.03|2742.11|2729.11|2743.61|2730.61|2742.11|2729.11|27
1622781650000|2021-06-04 04:40:50|2742.12|2729.12|2741.62|2728.62|2742.22|2729.22|2740.28|2727.28|35
1622781660000|2021-06-04 04:41:00|2741.49|2728.49|2740.31|2727.31|2741.49|2728.49|2738.78|2725.78|25
1622781670000|2021-06-04 04:41:10|2740.78|2727.78|2739.1|2726.1|2740.78|2727.78|2739.1|2726.1|30
1622781680000|2021-06-04 04:41:20|2739.28|2726.28|2737.9|2724.9|2739.28|2726.28|2737.75|2724.75|20
1622781690000|2021-06-04 04:41:30|2737.96|2724.96|2739.46|2726.46|2739.52|2726.52|2737.96|2724.96|28
1622781700000|2021-06-04 04:41:40|2739.32|2726.32|2741|2728|2741|2728|2739.31|2726.31|31
1622781710000|2021-06-04 04:41:50|2741.23|2728.23|2741.2|2728.2|2741.52|2728.52|2741.2|2728.2|20
1622781720000|2021-06-04 04:42:00|2741.17|2728.17|2739.92|2726.92|2741.18|2728.18|2739.5|2726.5|33
1622781730000|2021-06-04 04:42:10|2740.42|2727.42|2742.74|2729.74|2742.74|2729.74|2740.23|2727.23|34
1622781740000|2021-06-04 04:42:20|2742.76|2729.76|2745.38|2732.38|2745.67|2732.67|2742.51|2729.51|17
1622781750000|2021-06-04 04:42:30|2745.62|2732.62|2743.04|2730.04|2745.77|2732.77|2743.04|2730.04|18
1622781760000|2021-06-04 04:42:40|2742.41|2729.41|2742.72|2729.72|2743.65|2730.65|2742.41|2729.41|15
1622781770000|2021-06-04 04:42:50|2742.98|2729.98|2742.98|2729.98|2742.98|2729.98|2742.98|2729.98|1
1622781780000|2021-06-04 04:43:00|2742.17|2729.17|2741.13|2728.13|2743.21|2730.21|2739.92|2726.92|15
1622781790000|2021-06-04 04:43:10|2741.02|2728.02|2739.8|2726.8|2741.13|2728.13|2739.74|2726.74|22
1622781800000|2021-06-04 04:43:20|2739.92|2726.92|2740.17|2727.17|2740.17|2727.17|2739.6|2726.6|15
1622781810000|2021-06-04 04:43:30|2740.13|2727.13|2738.5|2725.5|2740.13|2727.13|2737.68|2724.68|32
1622781820000|2021-06-04 04:43:40|2738.49|2725.49|2736.64|2723.64|2738.49|2725.49|2736.64|2723.64|32
1622781830000|2021-06-04 04:43:50|2736.55|2723.55|2737.28|2724.28|2737.31|2724.31|2735.99|2722.99|26
1622781840000|2021-06-04 04:44:00|2737.34|2724.34|2735.59|2722.59|2737.97|2724.97|2735.59|2722.59|32
1622781850000|2021-06-04 04:44:10|2735.55|2722.55|2735.18|2722.18|2735.89|2722.89|2734.75|2721.75|22
1622781860000|2021-06-04 04:44:20|2734.67|2721.67|2734.94|2721.94|2735.25|2722.25|2734.67|2721.67|14
1622781870000|2021-06-04 04:44:30|2736.35|2723.35|2734.73|2721.73|2736.35|2723.35|2733.43|2720.43|19
1622781880000|2021-06-04 04:44:40|2735.13|2722.13|2735.17|2722.17|2736.16|2723.16|2732.94|2719.94|18
1622781890000|2021-06-04 04:44:50|2734.73|2721.73|2733.66|2720.66|2735.37|2722.37|2733.31|2720.31|21
1622781900000|2021-06-04 04:45:00|2733.92|2720.92|2735.92|2722.92|2735.92|2722.92|2733.82|2720.82|27
1622781910000|2021-06-04 04:45:10|2735.63|2722.63|2737|2724|2738.09|2725.09|2735.57|2722.57|36
1622781920000|2021-06-04 04:45:20|2736.92|2723.92|2736.83|2723.83|2736.92|2723.92|2735.51|2722.51|35
1622781930000|2021-06-04 04:45:30|2736.8|2723.8|2738.19|2725.19|2738.19|2725.19|2736.78|2723.78|28
1622781940000|2021-06-04 04:45:40|2738.17|2725.17|2737.54|2724.54|2738.58|2725.58|2737.4|2724.4|29
1622781950000|2021-06-04 04:45:50|2737.39|2724.39|2738.56|2725.56|2739.17|2726.17|2737.39|2724.39|25
1622781960000|2021-06-04 04:46:00|2738.5|2725.5|2740.13|2727.13|2740.13|2727.13|2738.5|2725.5|27
1622781970000|2021-06-04 04:46:10|2740.08|2727.08|2742.27|2729.27|2742.67|2729.67|2739.98|2726.98|30
1622781980000|2021-06-04 04:46:20|2741.94|2728.94|2741.9|2728.9|2741.95|2728.95|2741.38|2728.38|22
1622781990000|2021-06-04 04:46:30|2741.92|2728.92|2741.39|2728.39|2741.97|2728.97|2739.24|2726.24|35
1622782000000|2021-06-04 04:46:40|2741.12|2728.12|2741.81|2728.81|2741.81|2728.81|2741.11|2728.11|22
1622782010000|2021-06-04 04:46:50|2741.8|2728.8|2742|2729|2742.09|2729.09|2741.05|2728.05|31
1622782020000|2021-06-04 04:47:00|2741.94|2728.94|2743.1|2730.1|2743.26|2730.26|2741.94|2728.94|23
1622782030000|2021-06-04 04:47:10|2743.17|2730.17|2741.91|2728.91|2743.65|2730.65|2741.91|2728.91|17
1622782040000|2021-06-04 04:47:20|2742.15|2729.15|2742.3|2729.3|2742.51|2729.51|2742.15|2729.15|11
1622782050000|2021-06-04 04:47:30|2742.38|2729.38|2743.7|2730.7|2743.7|2730.7|2742.38|2729.38|11
1622782060000|2021-06-04 04:47:40|2743.74|2730.74|2742.45|2729.45|2743.85|2730.85|2742.45|2729.45|15
1622782070000|2021-06-04 04:47:50|2742.41|2729.41|2741.47|2728.47|2742.41|2729.41|2741.47|2728.47|14
1622782080000|2021-06-04 04:48:00|2741.45|2728.45|2741.37|2728.37|2741.45|2728.45|2741.19|2728.19|10
1622782090000|2021-06-04 04:48:10|2741.2|2728.2|2738.58|2725.58|2741.31|2728.31|2738.58|2725.58|20
1622782100000|2021-06-04 04:48:20|2737.8|2724.8|2737.95|2724.95|2738.23|2725.23|2737.52|2724.52|26
1622782110000|2021-06-04 04:48:30|2738.19|2725.19|2737.82|2724.82|2739.56|2726.56|2737.4|2724.4|29
1622782120000|2021-06-04 04:48:40|2737.92|2724.92|2736.85|2723.85|2738.09|2725.09|2735.97|2722.97|28
1622782130000|2021-06-04 04:48:50|2736.77|2723.77|2735.92|2722.92|2736.77|2723.77|2734.67|2721.67|27
1622782140000|2021-06-04 04:49:00|2736.14|2723.14|2736.66|2723.66|2736.75|2723.75|2735.62|2722.62|23
1622782150000|2021-06-04 04:49:10|2736.63|2723.63|2735.31|2722.31|2736.63|2723.63|2733.78|2720.78|30
1622782160000|2021-06-04 04:49:20|2735.54|2722.54|2734.9|2721.9|2736.17|2723.17|2734.81|2721.81|34
1622782170000|2021-06-04 04:49:30|2735.14|2722.14|2734.14|2721.14|2735.29|2722.29|2733.94|2720.94|28
1622782180000|2021-06-04 04:49:40|2734.16|2721.16|2733.68|2720.68|2734.8|2721.8|2733.68|2720.68|16
1622782190000|2021-06-04 04:49:50|2733.84|2720.84|2733.83|2720.83|2734.41|2721.41|2733.67|2720.67|13
1622782200000|2021-06-04 04:50:00|2734|2721|2733.86|2720.86|2734|2721|2733.72|2720.72|12
1622782210000|2021-06-04 04:50:10|2733.84|2720.84|2734.73|2721.73|2734.77|2721.77|2733.84|2720.84|19
1622782220000|2021-06-04 04:50:20|2734.67|2721.67|2734.18|2721.18|2734.78|2721.78|2734.18|2721.18|16
1622782230000|2021-06-04 04:50:30|2734.39|2721.39|2733.85|2720.85|2734.56|2721.56|2733.62|2720.62|27
1622782240000|2021-06-04 04:50:40|2733.99|2720.99|2732.95|2719.95|2734.01|2721.01|2732.71|2719.71|17
1622782250000|2021-06-04 04:50:50|2732.97|2719.97|2732.58|2719.58|2732.97|2719.97|2732.11|2719.11|22
1622782260000|2021-06-04 04:51:00|2732.67|2719.67|2735.69|2722.69|2735.75|2722.75|2732.64|2719.64|27
1622782270000|2021-06-04 04:51:10|2735.47|2722.47|2733.28|2720.28|2735.47|2722.47|2733.28|2720.28|26
1622782280000|2021-06-04 04:51:20|2733.24|2720.24|2732.4|2719.4|2733.48|2720.48|2732.4|2719.4|21
1622782290000|2021-06-04 04:51:30|2732.43|2719.43|2731.92|2718.92|2732.43|2719.43|2731.81|2718.81|21
1622782300000|2021-06-04 04:51:40|2731.82|2718.82|2732.09|2719.09|2732.53|2719.53|2731.76|2718.76|12
1622782310000|2021-06-04 04:51:50|2731.96|2718.96|2731.45|2718.45|2732.17|2719.17|2730.34|2717.34|26
1622782320000|2021-06-04 04:52:00|2731.42|2718.42|2729.79|2716.79|2731.93|2718.93|2729.19|2716.19|30
1622782330000|2021-06-04 04:52:10|2728.72|2715.72|2727.49|2714.49|2728.72|2715.72|2724.56|2711.56|33
1622782340000|2021-06-04 04:52:20|2727.56|2714.56|2726.16|2713.16|2728.78|2715.78|2725.91|2712.91|32
1622782350000|2021-06-04 04:52:30|2726.1|2713.1|2726.34|2713.34|2726.71|2713.71|2725.79|2712.79|32
1622782360000|2021-06-04 04:52:40|2726.38|2713.38|2726.79|2713.79|2726.85|2713.85|2726.09|2713.09|31
1622782370000|2021-06-04 04:52:50|2726.8|2713.8|2725.91|2712.91|2727.11|2714.11|2725.87|2712.87|20
1622782380000|2021-06-04 04:53:00|2725.84|2712.84|2726.65|2713.65|2726.93|2713.93|2725.84|2712.84|17
1622782390000|2021-06-04 04:53:10|2726.29|2713.29|2727.74|2714.74|2727.74|2714.74|2726.22|2713.22|20
1622782400000|2021-06-04 04:53:20|2727.75|2714.75|2726.4|2713.4|2727.77|2714.77|2724.79|2711.79|17
1622782410000|2021-06-04 04:53:30|2726.39|2713.39|2727.08|2714.08|2727.08|2714.08|2725.94|2712.94|17
1622782420000|2021-06-04 04:53:40|2726.89|2713.89|2727.27|2714.27|2727.27|2714.27|2726.55|2713.55|16
1622782430000|2021-06-04 04:53:50|2727.18|2714.18|2729.61|2716.61|2729.62|2716.62|2727.18|2714.18|24
1622782440000|2021-06-04 04:54:00|2729.44|2716.44|2729.51|2716.51|2730.18|2717.18|2729.09|2716.09|29
1622782450000|2021-06-04 04:54:10|2729.41|2716.41|2728.19|2715.19|2729.41|2716.41|2726.71|2713.71|33
1622782460000|2021-06-04 04:54:20|2727.95|2714.95|2727.28|2714.28|2728.14|2715.14|2726.23|2713.23|26
1622782470000|2021-06-04 04:54:30|2727.48|2714.48|2727.87|2714.87|2728.04|2715.04|2726.1|2713.1|34
1622782480000|2021-06-04 04:54:40|2727.71|2714.71|2728.41|2715.41|2728.5|2715.5|2727.05|2714.05|31
1622782490000|2021-06-04 04:54:50|2728.43|2715.43|2727.09|2714.09|2728.45|2715.45|2726.06|2713.06|23
1622782500000|2021-06-04 04:55:00|2727.41|2714.41|2728.29|2715.29|2728.32|2715.32|2727.29|2714.29|27
1622782510000|2021-06-04 04:55:10|2728.32|2715.32|2729.49|2716.49|2729.49|2716.49|2728.25|2715.25|25
1622782520000|2021-06-04 04:55:20|2729.47|2716.47|2730.39|2717.39|2730.76|2717.76|2729.47|2716.47|25
1622782530000|2021-06-04 04:55:30|2730.5|2717.5|2731.42|2718.42|2733.11|2720.11|2729.73|2716.73|33
1622782540000|2021-06-04 04:55:40|2731.61|2718.61|2729.51|2716.51|2732.2|2719.2|2728.62|2715.62|33
1622782550000|2021-06-04 04:55:50|2729.48|2716.48|2731.06|2718.06|2731.28|2718.28|2729.31|2716.31|22
1622782560000|2021-06-04 04:56:00|2731.05|2718.05|2731.8|2718.8|2732.36|2719.36|2731.05|2718.05|31
1622782570000|2021-06-04 04:56:10|2731.96|2718.96|2733.51|2720.51|2733.52|2720.52|2731.95|2718.95|25
1622782580000|2021-06-04 04:56:20|2733.66|2720.66|2733.48|2720.48|2734.21|2721.21|2733.38|2720.38|25
1622782590000|2021-06-04 04:56:30|2733.55|2720.55|2734.36|2721.36|2734.5|2721.5|2733.5|2720.5|21
1622782600000|2021-06-04 04:56:40|2734.41|2721.41|2733.66|2720.66|2734.48|2721.48|2733.46|2720.46|29
1622782610000|2021-06-04 04:56:50|2733.69|2720.69|2733.84|2720.84|2734.03|2721.03|2733.43|2720.43|19
1622782620000|2021-06-04 04:57:00|2733.92|2720.92|2733.57|2720.57|2733.92|2720.92|2733.54|2720.54|13
1622782630000|2021-06-04 04:57:10|2733.56|2720.56|2730.91|2717.91|2733.76|2720.76|2730.91|2717.91|22
1622782640000|2021-06-04 04:57:20|2730.93|2717.93|2730.02|2717.02|2731.43|2718.43|2729.99|2716.99|21
1622782650000|2021-06-04 04:57:30|2730.14|2717.14|2732.25|2719.25|2732.25|2719.25|2729.68|2716.68|36
1622782660000|2021-06-04 04:57:40|2732.02|2719.02|2731.41|2718.41|2732.4|2719.4|2731.32|2718.32|19
1622782670000|2021-06-04 04:57:50|2731.21|2718.21|2731.84|2718.84|2732.51|2719.51|2731.21|2718.21|11
1622782680000|2021-06-04 04:58:00|2731.85|2718.85|2734.57|2721.57|2734.79|2721.79|2731.85|2718.85|26
1622782690000|2021-06-04 04:58:10|2734.56|2721.56|2734.65|2721.65|2734.75|2721.75|2734.52|2721.52|19
1622782700000|2021-06-04 04:58:20|2734.69|2721.69|2734.83|2721.83|2735.22|2722.22|2734.69|2721.69|16
1622782710000|2021-06-04 04:58:30|2734.8|2721.8|2734.85|2721.85|2734.96|2721.96|2733.98|2720.98|25
1622782720000|2021-06-04 04:58:40|2734.75|2721.75|2734.86|2721.86|2734.86|2721.86|2734.01|2721.01|19
1622782730000|2021-06-04 04:58:50|2734.82|2721.82|2734.97|2721.97|2734.97|2721.97|2734.23|2721.23|22
1622782740000|2021-06-04 04:59:00|2734.95|2721.95|2734.87|2721.87|2734.95|2721.95|2734.84|2721.84|10
1622782750000|2021-06-04 04:59:10|2734.83|2721.83|2732.49|2719.49|2734.83|2721.83|2731.88|2718.88|21
1622782760000|2021-06-04 04:59:20|2732.41|2719.41|2732.13|2719.13|2732.61|2719.61|2732.09|2719.09|19
1622782770000|2021-06-04 04:59:30|2731.17|2718.17|2729.02|2716.02|2731.88|2718.88|2728.68|2715.68|34
1622782780000|2021-06-04 04:59:40|2729.04|2716.04|2729.06|2716.06|2729.2|2716.2|2728.49|2715.49|20
1622782790000|2021-06-04 04:59:50|2729.02|2716.02|2728.08|2715.08|2729.02|2716.02|2726.51|2713.51|23
1622782800000|2021-06-04 05:00:00|2727.93|2714.93|2727.53|2714.53|2728.18|2715.18|2726.57|2713.57|31
1622782810000|2021-06-04 05:00:10|2727.44|2714.44|2728.88|2715.88|2729.42|2716.42|2727.44|2714.44|34
1622782820000|2021-06-04 05:00:20|2728.9|2715.9|2729.47|2716.47|2729.47|2716.47|2728.77|2715.77|26
1622782830000|2021-06-04 05:00:30|2729.52|2716.52|2730.78|2717.78|2730.78|2717.78|2729.47|2716.47|22
1622782840000|2021-06-04 05:00:40|2730.79|2717.79|2732|2719|2732.55|2719.55|2730.79|2717.79|31
1622782850000|2021-06-04 05:00:50|2732.01|2719.01|2733.89|2720.89|2734.02|2721.02|2732.01|2719.01|28
1622782860000|2021-06-04 05:01:00|2733.9|2720.9|2734.54|2721.54|2734.6|2721.6|2733.38|2720.38|28
1622782870000|2021-06-04 05:01:10|2734.55|2721.55|2735.05|2722.05|2735.26|2722.26|2734.55|2721.55|17
1622782880000|2021-06-04 05:01:20|2735.07|2722.07|2734.85|2721.85|2735.11|2722.11|2734.68|2721.68|15
1622782890000|2021-06-04 05:01:30|2734.87|2721.87|2735.06|2722.06|2735.06|2722.06|2734.86|2721.86|15
1622782900000|2021-06-04 05:01:40|2735.08|2722.08|2735.3|2722.3|2735.33|2722.33|2734.89|2721.89|22
1622782910000|2021-06-04 05:01:50|2734.7|2721.7|2738.11|2725.11|2738.11|2725.11|2734.67|2721.67|29
1622782920000|2021-06-04 05:02:00|2738.28|2725.28|2739.32|2726.32|2739.32|2726.32|2737.98|2724.98|30
1622782930000|2021-06-04 05:02:10|2739.36|2726.36|2739.87|2726.87|2740.8|2727.8|2739.36|2726.36|19
1622782940000|2021-06-04 05:02:20|2739.86|2726.86|2740.38|2727.38|2740.47|2727.47|2739.86|2726.86|30
1622782950000|2021-06-04 05:02:30|2740.36|2727.36|2740.56|2727.56|2740.58|2727.58|2739.52|2726.52|32
1622782960000|2021-06-04 05:02:40|2740.51|2727.51|2740.9|2727.9|2740.9|2727.9|2740.44|2727.44|23
1622782970000|2021-06-04 05:02:50|2741.07|2728.07|2742.87|2729.87|2742.87|2729.87|2740.7|2727.7|23
1622782980000|2021-06-04 05:03:00|2742.83|2729.83|2742.76|2729.76|2743.04|2730.04|2742.43|2729.43|24
1622782990000|2021-06-04 05:03:10|2742.71|2729.71|2742.09|2729.09|2742.99|2729.99|2741.92|2728.92|16
1622783000000|2021-06-04 05:03:20|2742.05|2729.05|2741.63|2728.63|2742.27|2729.27|2740.61|2727.61|20
1622783010000|2021-06-04 05:03:30|2741.61|2728.61|2739.25|2726.25|2741.61|2728.61|2739.25|2726.25|17
1622783020000|2021-06-04 05:03:40|2739.3|2726.3|2739.58|2726.58|2740.13|2727.13|2739.14|2726.14|15
1622783030000|2021-06-04 05:03:50|2739.43|2726.43|2739|2726|2739.73|2726.73|2738.83|2725.83|9
1622783040000|2021-06-04 05:04:00|2738.9|2725.9|2737.26|2724.26|2739.21|2726.21|2735.96|2722.96|21
1622783050000|2021-06-04 05:04:10|2737.23|2724.23|2737.17|2724.17|2737.26|2724.26|2735.96|2722.96|29
1622783060000|2021-06-04 05:04:20|2737.38|2724.38|2738.23|2725.23|2738.23|2725.23|2736.3|2723.3|19
1622783070000|2021-06-04 05:04:30|2738.22|2725.22|2739.52|2726.52|2739.52|2726.52|2737.69|2724.69|13
1622783080000|2021-06-04 05:04:40|2739.59|2726.59|2740.38|2727.38|2740.38|2727.38|2739.46|2726.46|19
1622783090000|2021-06-04 05:04:50|2740.36|2727.36|2740.61|2727.61|2740.63|2727.63|2739.87|2726.87|22
1622783100000|2021-06-04 05:05:00|2740.6|2727.6|2740.13|2727.13|2741.24|2728.24|2739.88|2726.88|26
1622783110000|2021-06-04 05:05:10|2740.12|2727.12|2740.47|2727.47|2740.78|2727.78|2739.76|2726.76|26
1622783120000|2021-06-04 05:05:20|2740.45|2727.45|2741.25|2728.25|2741.42|2728.42|2739.91|2726.91|24
1622783130000|2021-06-04 05:05:30|2741.28|2728.28|2741.18|2728.18|2741.45|2728.45|2741.15|2728.15|18
1622783140000|2021-06-04 05:05:40|2741.19|2728.19|2740.89|2727.89|2741.29|2728.29|2740.87|2727.87|13
1622783150000|2021-06-04 05:05:50|2740.88|2727.88|2739.39|2726.39|2740.88|2727.88|2739.09|2726.09|25
1622783160000|2021-06-04 05:06:00|2739.32|2726.32|2737.5|2724.5|2739.32|2726.32|2736.34|2723.34|26
1622783170000|2021-06-04 05:06:10|2737.48|2724.48|2735.89|2722.89|2737.64|2724.64|2735.79|2722.79|29
1622783180000|2021-06-04 05:06:20|2735.85|2722.85|2734.82|2721.82|2735.96|2722.96|2734.54|2721.54|26
1622783190000|2021-06-04 05:06:30|2734.8|2721.8|2733.49|2720.49|2735.09|2722.09|2733.13|2720.13|30
1622783200000|2021-06-04 05:06:40|2733.48|2720.48|2730.85|2717.85|2734.47|2721.47|2730.84|2717.84|30
1622783210000|2021-06-04 05:06:50|2730.9|2717.9|2730.45|2717.45|2730.94|2717.94|2730.17|2717.17|27
1622783220000|2021-06-04 05:07:00|2730.14|2717.14|2730.04|2717.04|2730.64|2717.64|2729.03|2716.03|27
1622783230000|2021-06-04 05:07:10|2730.03|2717.03|2729.58|2716.58|2730.03|2717.03|2729.55|2716.55|20
1622783240000|2021-06-04 05:07:20|2729.35|2716.35|2727.89|2714.89|2729.35|2716.35|2727.45|2714.45|32
1622783250000|2021-06-04 05:07:30|2728.23|2715.23|2727.38|2714.38|2728.28|2715.28|2727.3|2714.3|30
1622783260000|2021-06-04 05:07:40|2727.45|2714.45|2729.82|2716.82|2730.1|2717.1|2727.45|2714.45|37
1622783270000|2021-06-04 05:07:50|2729.8|2716.8|2728.25|2715.25|2729.8|2716.8|2727.89|2714.89|29
1622783280000|2021-06-04 05:08:00|2728.23|2715.23|2726.8|2713.8|2728.34|2715.34|2726.8|2713.8|30
1622783290000|2021-06-04 05:08:10|2725.56|2712.56|2724.27|2711.27|2726.79|2713.79|2724.27|2711.27|30
1622783300000|2021-06-04 05:08:20|2725.59|2712.59|2724.4|2711.4|2725.89|2712.89|2722.83|2709.83|36
1622783310000|2021-06-04 05:08:30|2724.43|2711.43|2724.06|2711.06|2726.09|2713.09|2724.02|2711.02|33
1622783320000|2021-06-04 05:08:40|2724.02|2711.02|2723.6|2710.6|2724.11|2711.11|2723.5|2710.5|29
1622783330000|2021-06-04 05:08:50|2723.76|2710.76|2723.71|2710.71|2724.01|2711.01|2723.55|2710.55|18
1622783340000|2021-06-04 05:09:00|2723.88|2710.88|2722.24|2709.24|2723.98|2710.98|2721.6|2708.6|18
1622783350000|2021-06-04 05:09:10|2721.6|2708.6|2719.76|2706.76|2721.6|2708.6|2719.76|2706.76|19
1622783360000|2021-06-04 05:09:20|2719.63|2706.63|2716.47|2703.47|2720.07|2707.07|2716.47|2703.47|28
1622783370000|2021-06-04 05:09:30|2716.8|2703.8|2714.82|2701.82|2716.8|2703.8|2714.56|2701.56|24
1622783380000|2021-06-04 05:09:40|2715.37|2702.37|2714.98|2701.98|2715.49|2702.49|2714.74|2701.74|21
1622783390000|2021-06-04 05:09:50|2714.79|2701.79|2716.36|2703.36|2716.36|2703.36|2714.36|2701.36|30
1622783400000|2021-06-04 05:10:00|2716.47|2703.47|2719.28|2706.28|2719.28|2706.28|2716.15|2703.15|36
1622783410000|2021-06-04 05:10:10|2720.12|2707.12|2720.89|2707.89|2721.34|2708.34|2719.61|2706.61|27
1622783420000|2021-06-04 05:10:20|2720.36|2707.36|2719.89|2706.89|2720.99|2707.99|2719.69|2706.69|21
1622783430000|2021-06-04 05:10:30|2719.96|2706.96|2718.01|2705.01|2719.96|2706.96|2718.01|2705.01|18
1622783440000|2021-06-04 05:10:40|2717.96|2704.96|2717.01|2704.01|2717.96|2704.96|2716.46|2703.46|22
1622783450000|2021-06-04 05:10:50|2716.47|2703.47|2716.8|2703.8|2718.14|2705.14|2716.22|2703.22|12
1622783460000|2021-06-04 05:11:00|2716.31|2703.31|2715.8|2702.8|2717.3|2704.3|2715.74|2702.74|15
1622783470000|2021-06-04 05:11:10|2715.05|2702.05|2710.21|2697.21|2716.17|2703.17|2710.21|2697.21|19
1622783480000|2021-06-04 05:11:20|2710.24|2697.24|2706.98|2693.98|2710.24|2697.24|2705.89|2692.89|36
1622783490000|2021-06-04 05:11:30|2706.92|2693.92|2710.07|2697.07|2711.32|2698.32|2706.92|2693.92|32
1622783500000|2021-06-04 05:11:40|2709.92|2696.92|2708.06|2695.06|2709.92|2696.92|2707.6|2694.6|25
1622783510000|2021-06-04 05:11:50|2709.29|2696.29|2707.33|2694.33|2709.44|2696.44|2705.88|2692.88|25
1622783520000|2021-06-04 05:12:00|2707.27|2694.27|2707.72|2694.72|2709.23|2696.23|2707.27|2694.27|29
1622783530000|2021-06-04 05:12:10|2707.66|2694.66|2709.33|2696.33|2709.37|2696.37|2707.64|2694.64|19
1622783540000|2021-06-04 05:12:20|2709.13|2696.13|2709.31|2696.31|2709.52|2696.52|2708.76|2695.76|34
1622783550000|2021-06-04 05:12:30|2709.29|2696.29|2708.15|2695.15|2710.49|2697.49|2707.72|2694.72|39
1622783560000|2021-06-04 05:12:40|2708.29|2695.29|2704.78|2691.78|2708.29|2695.29|2702.92|2689.92|36
1622783570000|2021-06-04 05:12:50|2704.54|2691.54|2703.45|2690.45|2704.54|2691.54|2701.14|2688.14|37
1622783580000|2021-06-04 05:13:00|2703.3|2690.3|2705.52|2692.52|2707.72|2694.72|2703.3|2690.3|37
1622783590000|2021-06-04 05:13:10|2705.44|2692.44|2706.6|2693.6|2706.6|2693.6|2704.55|2691.55|30
1622783600000|2021-06-04 05:13:20|2706.41|2693.41|2708.5|2695.5|2708.5|2695.5|2705.54|2692.54|36
1622783610000|2021-06-04 05:13:30|2708.43|2695.43|2707.25|2694.25|2708.43|2695.43|2706.6|2693.6|27
1622783620000|2021-06-04 05:13:40|2707.14|2694.14|2703.51|2690.51|2707.14|2694.14|2703.51|2690.51|36
1622783630000|2021-06-04 05:13:50|2703.5|2690.5|2704.23|2691.23|2704.23|2691.23|2702.38|2689.38|32
1622783640000|2021-06-04 05:14:00|2703.86|2690.86|2703.52|2690.52|2704.23|2691.23|2702.52|2689.52|18
1622783650000|2021-06-04 05:14:10|2703.06|2690.06|2702.93|2689.93|2704.23|2691.23|2702.55|2689.55|12
1622783660000|2021-06-04 05:14:20|2704.23|2691.23|2702.34|2689.34|2704.23|2691.23|2691.99|2678.99|28
1622783670000|2021-06-04 05:14:30|2702.31|2689.31|2699.49|2686.49|2704.23|2691.23|2696.97|2683.97|23
1622783680000|2021-06-04 05:14:40|2698.53|2685.53|2696.96|2683.96|2702.78|2689.78|2692.69|2679.69|30
1622783690000|2021-06-04 05:14:50|2698.31|2685.31|2696.44|2683.44|2698.31|2685.31|2694|2681|34
1622783700000|2021-06-04 05:15:00|2696.49|2683.49|2695.23|2682.23|2697.92|2684.92|2694.55|2681.55|34
1622783710000|2021-06-04 05:15:10|2695.14|2682.14|2698.11|2685.11|2698.3|2685.3|2694.3|2681.3|35
1622783720000|2021-06-04 05:15:20|2698.01|2685.01|2695.41|2682.41|2698.05|2685.05|2695.07|2682.07|31
1622783730000|2021-06-04 05:15:30|2695.47|2682.47|2694.82|2681.82|2697.26|2684.26|2694.8|2681.8|28
1622783740000|2021-06-04 05:15:40|2694.86|2681.86|2695.08|2682.08|2695.76|2682.76|2693.76|2680.76|32
1622783750000|2021-06-04 05:15:50|2695.02|2682.02|2694.79|2681.79|2695.02|2682.02|2691.22|2678.22|33
1622783760000|2021-06-04 05:16:00|2694.66|2681.66|2692.88|2679.88|2694.66|2681.66|2692.41|2679.41|34
1622783770000|2021-06-04 05:16:10|2692.3|2679.3|2688.77|2675.77|2693.27|2680.27|2688.77|2675.77|35
1622783780000|2021-06-04 05:16:20|2689.06|2676.06|2691.44|2678.44|2691.65|2678.65|2686.63|2673.63|33
1622783790000|2021-06-04 05:16:30|2691.26|2678.26|2693.82|2680.82|2693.93|2680.93|2689.97|2676.97|35
1622783800000|2021-06-04 05:16:40|2693.83|2680.83|2694.4|2681.4|2695.77|2682.77|2693.78|2680.78|39
1622783810000|2021-06-04 05:16:50|2694.46|2681.46|2694.35|2681.35|2695.26|2682.26|2694.26|2681.26|32
1622783820000|2021-06-04 05:17:00|2694.14|2681.14|2698.65|2685.65|2698.94|2685.94|2694.14|2681.14|38
1622783830000|2021-06-04 05:17:10|2698.69|2685.69|2700.84|2687.84|2700.91|2687.91|2698.36|2685.36|32
1622783840000|2021-06-04 05:17:20|2700.76|2687.76|2706.48|2693.48|2707.59|2694.59|2699.75|2686.75|30
1622783850000|2021-06-04 05:17:30|2706.43|2693.43|2704.65|2691.65|2706.45|2693.45|2702.89|2689.89|36
1622783860000|2021-06-04 05:17:40|2704.79|2691.79|2703.66|2690.66|2705.34|2692.34|2703.62|2690.62|31
1622783870000|2021-06-04 05:17:50|2704.42|2691.42|2700.41|2687.41|2704.42|2691.42|2698.95|2685.95|36
1622783880000|2021-06-04 05:18:00|2700.42|2687.42|2703.68|2690.68|2703.91|2690.91|2700.34|2687.34|37
1622783890000|2021-06-04 05:18:10|2703.77|2690.77|2704.87|2691.87|2705.41|2692.41|2703.17|2690.17|35
1622783900000|2021-06-04 05:18:20|2704.91|2691.91|2704.88|2691.88|2705.62|2692.62|2703.88|2690.88|37
1622783910000|2021-06-04 05:18:30|2704.85|2691.85|2706.72|2693.72|2706.77|2693.77|2703.94|2690.94|32
1622783920000|2021-06-04 05:18:40|2706.58|2693.58|2705.18|2692.18|2706.65|2693.65|2704.23|2691.23|26
1622783930000|2021-06-04 05:18:50|2705.48|2692.48|2706.51|2693.51|2706.65|2693.65|2705.46|2692.46|22
1622783940000|2021-06-04 05:19:00|2706.41|2693.41|2707.5|2694.5|2707.5|2694.5|2706.2|2693.2|25
1622783950000|2021-06-04 05:19:10|2707.49|2694.49|2704.42|2691.42|2707.49|2694.49|2704.2|2691.2|27
1622783960000|2021-06-04 05:19:20|2704.16|2691.16|2700.79|2687.79|2704.16|2691.16|2700.41|2687.41|31
1622783970000|2021-06-04 05:19:30|2700.76|2687.76|2700.7|2687.7|2701.57|2688.57|2699.15|2686.15|35
1622783980000|2021-06-04 05:19:40|2700.77|2687.77|2704.92|2691.92|2704.92|2691.92|2700.75|2687.75|29
1622783990000|2021-06-04 05:19:50|2704.93|2691.93|2703.47|2690.47|2705.25|2692.25|2702.83|2689.83|24
1622784000000|2021-06-04 05:20:00|2703.54|2690.54|2707.17|2694.17|2707.58|2694.58|2703.54|2690.54|31
1622784010000|2021-06-04 05:20:10|2707.19|2694.19|2706.15|2693.15|2707.26|2694.26|2705.65|2692.65|25
1622784020000|2021-06-04 05:20:20|2706.06|2693.06|2706.78|2693.78|2707.11|2694.11|2705.61|2692.61|22
1622784030000|2021-06-04 05:20:30|2706.69|2693.69|2707.85|2694.85|2707.85|2694.85|2706.54|2693.54|29
1622784040000|2021-06-04 05:20:40|2707.84|2694.84|2709.53|2696.53|2709.78|2696.78|2707.66|2694.66|34
1622784050000|2021-06-04 05:20:50|2709.93|2696.93|2710.27|2697.27|2710.49|2697.49|2709.36|2696.36|32
1622784060000|2021-06-04 05:21:00|2710.05|2697.05|2707.07|2694.07|2711.87|2698.87|2706.84|2693.84|36
1622784070000|2021-06-04 05:21:10|2707.06|2694.06|2705.53|2692.53|2707.06|2694.06|2704.64|2691.64|29
1622784080000|2021-06-04 05:21:20|2705.42|2692.42|2707.31|2694.31|2707.31|2694.31|2704.58|2691.58|32
1622784090000|2021-06-04 05:21:30|2707.09|2694.09|2707.15|2694.15|2709.36|2696.36|2706.53|2693.53|31
1622784100000|2021-06-04 05:21:40|2707.12|2694.12|2706.99|2693.99|2707.56|2694.56|2706.55|2693.55|24
1622784110000|2021-06-04 05:21:50|2706.95|2693.95|2708.68|2695.68|2709.4|2696.4|2706.94|2693.94|26
1622784120000|2021-06-04 05:22:00|2708.78|2695.78|2708.6|2695.6|2709.13|2696.13|2707.05|2694.05|34
1622784130000|2021-06-04 05:22:10|2708.62|2695.62|2709.62|2696.62|2710.01|2697.01|2708.61|2695.61|26
1622784140000|2021-06-04 05:22:20|2709.66|2696.66|2708.7|2695.7|2710.89|2697.89|2707.86|2694.86|35
1622784150000|2021-06-04 05:22:30|2708.65|2695.65|2706.9|2693.9|2708.69|2695.69|2706.51|2693.51|17
1622784160000|2021-06-04 05:22:40|2706.97|2693.97|2705.25|2692.25|2707.08|2694.08|2704.33|2691.33|28
1622784170000|2021-06-04 05:22:50|2705.28|2692.28|2703.11|2690.11|2705.6|2692.6|2702.03|2689.03|30
1622784180000|2021-06-04 05:23:00|2703.08|2690.08|2705.23|2692.23|2705.86|2692.86|2703.08|2690.08|30
1622784190000|2021-06-04 05:23:10|2704.63|2691.63|2704.34|2691.34|2705.15|2692.15|2703.88|2690.88|25
1622784200000|2021-06-04 05:23:20|2703.96|2690.96|2702.28|2689.28|2704.23|2691.23|2701.86|2688.86|21
1622784210000|2021-06-04 05:23:30|2701.78|2688.78|2703.61|2690.61|2703.61|2690.61|2699.65|2686.65|17
1622784220000|2021-06-04 05:23:40|2705.13|2692.13|2704.72|2691.72|2705.13|2692.13|2703.58|2690.58|27
1622784230000|2021-06-04 05:23:50|2704.77|2691.77|2703.78|2690.78|2704.78|2691.78|2703.78|2690.78|21
1622784240000|2021-06-04 05:24:00|2703.95|2690.95|2704.59|2691.59|2705.58|2692.58|2703.94|2690.94|29
1622784250000|2021-06-04 05:24:10|2704.57|2691.57|2703.89|2690.89|2704.57|2691.57|2702.78|2689.78|29
1622784260000|2021-06-04 05:24:20|2703.98|2690.98|2704.44|2691.44|2704.56|2691.56|2703.71|2690.71|28
1622784270000|2021-06-04 05:24:30|2704.43|2691.43|2701.39|2688.39|2704.43|2691.43|2700.96|2687.96|30
1622784280000|2021-06-04 05:24:40|2700.51|2687.51|2701.77|2688.77|2702.17|2689.17|2700.51|2687.51|31
1622784290000|2021-06-04 05:24:50|2701.81|2688.81|2701.52|2688.52|2702.2|2689.2|2701.14|2688.14|27
1622784300000|2021-06-04 05:25:00|2701.66|2688.66|2702.31|2689.31|2702.81|2689.81|2701.6|2688.6|26
1622784310000|2021-06-04 05:25:10|2702.27|2689.27|2702.95|2689.95|2703.41|2690.41|2701.43|2688.43|27
1622784320000|2021-06-04 05:25:20|2702.9|2689.9|2700.26|2687.26|2703.35|2690.35|2700.26|2687.26|35
1622784330000|2021-06-04 05:25:30|2700.27|2687.27|2697.4|2684.4|2700.27|2687.27|2696.23|2683.23|36
1622784340000|2021-06-04 05:25:40|2697.35|2684.35|2692.63|2679.63|2697.35|2684.35|2692.1|2679.1|32
1622784350000|2021-06-04 05:25:50|2692.6|2679.6|2690.71|2677.71|2692.6|2679.6|2690.48|2677.48|27
1622784360000|2021-06-04 05:26:00|2691.06|2678.06|2693.04|2680.04|2693.04|2680.04|2689.98|2676.98|19
1622784370000|2021-06-04 05:26:10|2693.18|2680.18|2694.77|2681.77|2695.2|2682.2|2693.04|2680.04|34
1622784380000|2021-06-04 05:26:20|2694.35|2681.35|2692.11|2679.11|2696.04|2683.04|2692.11|2679.11|30
1622784390000|2021-06-04 05:26:30|2693.59|2680.59|2693.24|2680.24|2693.69|2680.69|2691.84|2678.84|20
1622784400000|2021-06-04 05:26:40|2692.89|2679.89|2693.02|2680.02|2694.65|2681.65|2691.71|2678.71|26
1622784410000|2021-06-04 05:26:50|2693.01|2680.01|2692.93|2679.93|2693.08|2680.08|2690.42|2677.42|32
1622784420000|2021-06-04 05:27:00|2692.98|2679.98|2691.77|2678.77|2692.98|2679.98|2691.71|2678.71|34
1622784430000|2021-06-04 05:27:10|2691.95|2678.95|2694.11|2681.11|2695.6|2682.6|2691.82|2678.82|32
1622784440000|2021-06-04 05:27:20|2695.01|2682.01|2691.81|2678.81|2695.01|2682.01|2691.18|2678.18|28
1622784450000|2021-06-04 05:27:30|2692|2679|2693.7|2680.7|2693.82|2680.82|2691.96|2678.96|22
1622784460000|2021-06-04 05:27:40|2694.23|2681.23|2694.42|2681.42|2694.78|2681.78|2694.01|2681.01|25
1622784470000|2021-06-04 05:27:50|2694.41|2681.41|2695.14|2682.14|2695.16|2682.16|2694.21|2681.21|30
1622784480000|2021-06-04 05:28:00|2695.12|2682.12|2695.45|2682.45|2696.15|2683.15|2694.67|2681.67|31
1622784490000|2021-06-04 05:28:10|2695.47|2682.47|2697.5|2684.5|2697.58|2684.58|2695.47|2682.47|36
1622784500000|2021-06-04 05:28:20|2697.43|2684.43|2696.69|2683.69|2698.12|2685.12|2696.47|2683.47|28
1622784510000|2021-06-04 05:28:30|2696.71|2683.71|2697.76|2684.76|2698.36|2685.36|2696.33|2683.33|28
1622784520000|2021-06-04 05:28:40|2697.71|2684.71|2698.41|2685.41|2698.68|2685.68|2697.66|2684.66|30
1622784530000|2021-06-04 05:28:50|2698.38|2685.38|2699.11|2686.11|2699.56|2686.56|2698.33|2685.33|31
1622784540000|2021-06-04 05:29:00|2698.99|2685.99|2701.07|2688.07|2701.07|2688.07|2698.99|2685.99|34
1622784550000|2021-06-04 05:29:10|2701.04|2688.04|2701.3|2688.3|2702.37|2689.37|2700.61|2687.61|30
1622784560000|2021-06-04 05:29:20|2701.5|2688.5|2701.34|2688.34|2702.83|2689.83|2701.23|2688.23|33
1622784570000|2021-06-04 05:29:30|2701.46|2688.46|2699.9|2686.9|2701.46|2688.46|2699.1|2686.1|25
1622784580000|2021-06-04 05:29:40|2699.85|2686.85|2701.61|2688.61|2701.61|2688.61|2699.85|2686.85|37
1622784590000|2021-06-04 05:29:50|2701.63|2688.63|2700.66|2687.66|2701.87|2688.87|2700.55|2687.55|30
1622784600000|2021-06-04 05:30:00|2700.53|2687.53|2700.76|2687.76|2701.12|2688.12|2700.53|2687.53|18
1622784610000|2021-06-04 05:30:10|2700.7|2687.7|2698.45|2685.45|2701.15|2688.15|2698.34|2685.34|21
1622784620000|2021-06-04 05:30:20|2697.82|2684.82|2699.68|2686.68|2700.45|2687.45|2697.35|2684.35|21
1622784630000|2021-06-04 05:30:30|2700.17|2687.17|2698.23|2685.23|2700.27|2687.27|2697.85|2684.85|16
1622784640000|2021-06-04 05:30:40|2698.1|2685.1|2696.19|2683.19|2698.1|2685.1|2695.65|2682.65|18
1622784650000|2021-06-04 05:30:50|2696.35|2683.35|2697.1|2684.1|2697.1|2684.1|2696.09|2683.09|26
1622784660000|2021-06-04 05:31:00|2697.14|2684.14|2700.5|2687.5|2700.5|2687.5|2696.98|2683.98|37
1622784670000|2021-06-04 05:31:10|2700.56|2687.56|2701.14|2688.14|2702.08|2689.08|2699.86|2686.86|34
1622784680000|2021-06-04 05:31:20|2701.17|2688.17|2701.42|2688.42|2701.51|2688.51|2700.22|2687.22|25
1622784690000|2021-06-04 05:31:30|2701.39|2688.39|2701.36|2688.36|2701.5|2688.5|2700.91|2687.91|15
1622784700000|2021-06-04 05:31:40|2701.49|2688.49|2704.85|2691.85|2705.36|2692.36|2701.49|2688.49|33
1622784710000|2021-06-04 05:31:50|2705.33|2692.33|2705.59|2692.59|2706.12|2693.12|2705.19|2692.19|25
1622784720000|2021-06-04 05:32:00|2705.52|2692.52|2705.27|2692.27|2706.38|2693.38|2705.07|2692.07|20
1622784730000|2021-06-04 05:32:10|2705.28|2692.28|2703.89|2690.89|2705.46|2692.46|2703.89|2690.89|25
1622784740000|2021-06-04 05:32:20|2704.06|2691.06|2704.65|2691.65|2704.77|2691.77|2703.81|2690.81|13
1622784750000|2021-06-04 05:32:30|2704.66|2691.66|2705.64|2692.64|2705.78|2692.78|2704.46|2691.46|20
1622784760000|2021-06-04 05:32:40|2705.52|2692.52|2705.95|2692.95|2705.95|2692.95|2703.05|2690.05|24
1622784770000|2021-06-04 05:32:50|2705.97|2692.97|2706.49|2693.49|2706.56|2693.56|2705.67|2692.67|21
1622784780000|2021-06-04 05:33:00|2706.1|2693.1|2700.89|2687.89|2706.1|2693.1|2700.88|2687.88|35
1622784790000|2021-06-04 05:33:10|2700.87|2687.87|2699.24|2686.24|2701.13|2688.13|2697.96|2684.96|38
1622784800000|2021-06-04 05:33:20|2699.35|2686.35|2697.14|2684.14|2699.42|2686.42|2697.14|2684.14|39
1622784810000|2021-06-04 05:33:30|2697.09|2684.09|2701.1|2688.1|2701.1|2688.1|2696.31|2683.31|35
1622784820000|2021-06-04 05:33:40|2701.14|2688.14|2700.37|2687.37|2701.4|2688.4|2699.98|2686.98|31
1622784830000|2021-06-04 05:33:50|2700.15|2687.15|2699.31|2686.31|2700.15|2687.15|2698.73|2685.73|19
1622784840000|2021-06-04 05:34:00|2699.3|2686.3|2699.3|2686.3|2699.97|2686.97|2699|2686|25
1622784850000|2021-06-04 05:34:10|2699.41|2686.41|2697.32|2684.32|2699.41|2686.41|2697.32|2684.32|25
1622784860000|2021-06-04 05:34:20|2697.31|2684.31|2695.29|2682.29|2697.32|2684.32|2695.12|2682.12|26
1622784870000|2021-06-04 05:34:30|2695.28|2682.28|2694.77|2681.77|2695.58|2682.58|2694.75|2681.75|28
1622784880000|2021-06-04 05:34:40|2694.76|2681.76|2694.37|2681.37|2694.88|2681.88|2693.25|2680.25|31
1622784890000|2021-06-04 05:34:50|2694.1|2681.1|2689.72|2676.72|2694.2|2681.2|2689.32|2676.32|30
1622784900000|2021-06-04 05:35:00|2690.51|2677.51|2692.75|2679.75|2692.83|2679.83|2690.51|2677.51|33
1622784910000|2021-06-04 05:35:10|2692.7|2679.7|2692.86|2679.86|2692.93|2679.93|2692.48|2679.48|28
1622784920000|2021-06-04 05:35:20|2692.85|2679.85|2693.12|2680.12|2694.08|2681.08|2692.26|2679.26|37
1622784930000|2021-06-04 05:35:30|2693.28|2680.28|2692.26|2679.26|2694.06|2681.06|2692.07|2679.07|36
1622784940000|2021-06-04 05:35:40|2692.31|2679.31|2692.12|2679.12|2692.93|2679.93|2688.29|2675.29|26
1622784950000|2021-06-04 05:35:50|2690.18|2677.18|2688.08|2675.08|2692.06|2679.06|2682.06|2669.06|25
1622784960000|2021-06-04 05:36:00|2681.53|2668.53|2677.58|2664.58|2688.08|2675.08|2677.58|2664.58|27
1622784970000|2021-06-04 05:36:10|2676.57|2663.57|2678.16|2665.16|2678.38|2665.38|2676.22|2663.22|39
1622784980000|2021-06-04 05:36:20|2678.15|2665.15|2677.03|2664.03|2678.35|2665.35|2676.54|2663.54|33
1622784990000|2021-06-04 05:36:30|2676.84|2663.84|2675.69|2662.69|2676.95|2663.95|2674.3|2661.3|34
1622785000000|2021-06-04 05:36:40|2675.7|2662.7|2676.3|2663.3|2676.33|2663.33|2675.48|2662.48|11
1622785010000|2021-06-04 05:36:50|2676.08|2663.08|2673.58|2660.58|2676.08|2663.08|2670.43|2657.43|34
1622785020000|2021-06-04 05:37:00|2673.5|2660.5|2666.32|2653.32|2674.38|2661.38|2666.09|2653.09|37
1622785030000|2021-06-04 05:37:10|2666.42|2653.42|2663.89|2650.89|2668.73|2655.73|2663.89|2650.89|39
1622785040000|2021-06-04 05:37:20|2662.71|2649.71|2661.3|2648.3|2663.85|2650.85|2659.13|2646.13|36
1622785050000|2021-06-04 05:37:30|2662.52|2649.52|2664.96|2651.96|2664.96|2651.96|2662.48|2649.48|31
1622785060000|2021-06-04 05:37:40|2664.95|2651.95|2665.53|2652.53|2665.53|2652.53|2662.33|2649.33|30
1622785070000|2021-06-04 05:37:50|2665.47|2652.47|2666.48|2653.48|2667.29|2654.29|2664.57|2651.57|36
1622785080000|2021-06-04 05:38:00|2666.06|2653.06|2669.85|2656.85|2670.56|2657.56|2665.7|2652.7|34
1622785090000|2021-06-04 05:38:10|2669.67|2656.67|2671.43|2658.43|2671.84|2658.84|2667.76|2654.76|37
1622785100000|2021-06-04 05:38:20|2671.38|2658.38|2672.55|2659.55|2672.65|2659.65|2670.89|2657.89|31
1622785110000|2021-06-04 05:38:30|2672.56|2659.56|2674.35|2661.35|2674.35|2661.35|2671.68|2658.68|32
1622785120000|2021-06-04 05:38:40|2674.68|2661.68|2673.26|2660.26|2674.83|2661.83|2671.74|2658.74|34
1622785130000|2021-06-04 05:38:50|2673.54|2660.54|2674.24|2661.24|2674.28|2661.28|2672.63|2659.63|36
1622785140000|2021-06-04 05:39:00|2674.73|2661.73|2672.19|2659.19|2675.79|2662.79|2671.91|2658.91|31
1622785150000|2021-06-04 05:39:10|2672.17|2659.17|2674.35|2661.35|2676.17|2663.17|2672.02|2659.02|32
1622785160000|2021-06-04 05:39:20|2674.07|2661.07|2675.33|2662.33|2675.97|2662.97|2674.07|2661.07|28
1622785170000|2021-06-04 05:39:30|2675.38|2662.38|2676.19|2663.19|2676.28|2663.28|2675.22|2662.22|22
1622785180000|2021-06-04 05:39:40|2676.17|2663.17|2675.08|2662.08|2676.17|2663.17|2672.76|2659.76|36
1622785190000|2021-06-04 05:39:50|2675.2|2662.2|2674.91|2661.91|2675.72|2662.72|2674.78|2661.78|31
1622785200000|2021-06-04 05:40:00|2674.59|2661.59|2673.24|2660.24|2675.16|2662.16|2673.24|2660.24|33
1622785210000|2021-06-04 05:40:10|2673.22|2660.22|2666.81|2653.81|2673.22|2660.22|2666.81|2653.81|36
1622785220000|2021-06-04 05:40:20|2666.89|2653.89|2667.5|2654.5|2668.43|2655.43|2666.22|2653.22|32
1622785230000|2021-06-04 05:40:30|2667.37|2654.37|2669.75|2656.75|2670.55|2657.55|2667.24|2654.24|31
1622785240000|2021-06-04 05:40:40|2669.31|2656.31|2670.47|2657.47|2670.55|2657.55|2667.13|2654.13|17
1622785250000|2021-06-04 05:40:50|2670.65|2657.65|2672.66|2659.66|2672.66|2659.66|2669.43|2656.43|26
1622785260000|2021-06-04 05:41:00|2672.6|2659.6|2674.99|2661.99|2676.19|2663.19|2672.53|2659.53|29
1622785270000|2021-06-04 05:41:10|2675.04|2662.04|2670.57|2657.57|2676.52|2663.52|2670.57|2657.57|35
1622785280000|2021-06-04 05:41:20|2670.6|2657.6|2669.86|2656.86|2670.76|2657.76|2668.6|2655.6|34
1622785290000|2021-06-04 05:41:30|2669.46|2656.46|2663.45|2650.45|2669.46|2656.46|2663.45|2650.45|32
1622785300000|2021-06-04 05:41:40|2663.22|2650.22|2662.11|2649.11|2663.74|2650.74|2661.94|2648.94|36
1622785310000|2021-06-04 05:41:50|2662.06|2649.06|2663.38|2650.38|2663.56|2650.56|2661.96|2648.96|36
1622785320000|2021-06-04 05:42:00|2663.25|2650.25|2659.48|2646.48|2663.27|2650.27|2659.03|2646.03|37
1622785330000|2021-06-04 05:42:10|2659.32|2646.32|2657.46|2644.46|2659.38|2646.38|2653.74|2640.74|38
1622785340000|2021-06-04 05:42:20|2657.63|2644.63|2655.95|2642.95|2658.17|2645.17|2655.52|2642.52|37
1622785350000|2021-06-04 05:42:30|2656.59|2643.59|2657.84|2644.84|2660.31|2647.31|2656.48|2643.48|38
1622785360000|2021-06-04 05:42:40|2657.85|2644.85|2664.5|2651.5|2665.56|2652.56|2657.64|2644.64|39
1622785370000|2021-06-04 05:42:50|2664.99|2651.99|2668.38|2655.38|2669.36|2656.36|2664.99|2651.99|38
1622785380000|2021-06-04 05:43:00|2668.47|2655.47|2667.03|2654.03|2668.47|2655.47|2666.68|2653.68|40
1622785390000|2021-06-04 05:43:10|2665.71|2652.71|2665.84|2652.84|2666.14|2653.14|2661.85|2648.85|36
1622785400000|2021-06-04 05:43:20|2665.36|2652.36|2668.37|2655.37|2668.75|2655.75|2665.36|2652.36|33
1622785410000|2021-06-04 05:43:30|2668.29|2655.29|2661.22|2648.22|2668.29|2655.29|2661.22|2648.22|36
1622785420000|2021-06-04 05:43:40|2660.95|2647.95|2659.49|2646.49|2660.99|2647.99|2657|2644|39
1622785430000|2021-06-04 05:43:50|2659.5|2646.5|2654.94|2641.94|2660.01|2647.01|2654.25|2641.25|35
1622785440000|2021-06-04 05:44:00|2655.03|2642.03|2654.02|2641.02|2655.22|2642.22|2654.02|2641.02|27
1622785450000|2021-06-04 05:44:10|2654.33|2641.33|2655.44|2642.44|2659.23|2646.23|2654.25|2641.25|34
1622785460000|2021-06-04 05:44:20|2655.15|2642.15|2657.12|2644.12|2657.15|2644.15|2655.13|2642.13|28
1622785470000|2021-06-04 05:44:30|2657.08|2644.08|2656.51|2643.51|2657.1|2644.1|2656.06|2643.06|34
1622785480000|2021-06-04 05:44:40|2656.65|2643.65|2662.94|2649.94|2664.37|2651.37|2656.65|2643.65|37
1622785490000|2021-06-04 05:44:50|2663.64|2650.64|2666.78|2653.78|2667.68|2654.68|2663.2|2650.2|38
1622785500000|2021-06-04 05:45:00|2666.44|2653.44|2665.78|2652.78|2666.79|2653.79|2663.86|2650.86|38
1622785510000|2021-06-04 05:45:10|2665.69|2652.69|2662.84|2649.84|2665.69|2652.69|2662.18|2649.18|31
1622785520000|2021-06-04 05:45:20|2662.51|2649.51|2661.39|2648.39|2662.51|2649.51|2660.69|2647.69|24
1622785530000|2021-06-04 05:45:30|2661.57|2648.57|2660.85|2647.85|2661.98|2648.98|2660.64|2647.64|25
1622785540000|2021-06-04 05:45:40|2660.66|2647.66|2660.04|2647.04|2661.3|2648.3|2659.66|2646.66|18
1622785550000|2021-06-04 05:45:50|2660.11|2647.11|2663.83|2650.83|2665.74|2652.74|2660.11|2647.11|37
1622785560000|2021-06-04 05:46:00|2664.09|2651.09|2670.15|2657.15|2670.23|2657.23|2663.93|2650.93|37
1622785570000|2021-06-04 05:46:10|2669.9|2656.9|2666.09|2653.09|2670.61|2657.61|2665.74|2652.74|37
1622785580000|2021-06-04 05:46:20|2666.78|2653.78|2662.82|2649.82|2666.78|2653.78|2662.81|2649.81|38
1622785590000|2021-06-04 05:46:30|2662.81|2649.81|2662.88|2649.88|2663.31|2650.31|2662.59|2649.59|18
1622785600000|2021-06-04 05:46:40|2663.23|2650.23|2664.49|2651.49|2667.14|2654.14|2662.93|2649.93|34
1622785610000|2021-06-04 05:46:50|2664.72|2651.72|2670.35|2657.35|2670.35|2657.35|2664.72|2651.72|34
1622785620000|2021-06-04 05:47:00|2670.41|2657.41|2671.54|2658.54|2672.72|2659.72|2670.35|2657.35|36
1622785630000|2021-06-04 05:47:10|2671.46|2658.46|2674.26|2661.26|2674.26|2661.26|2671.14|2658.14|35
1622785640000|2021-06-04 05:47:20|2674.49|2661.49|2674.66|2661.66|2674.83|2661.83|2674.08|2661.08|32
1622785650000|2021-06-04 05:47:30|2674.65|2661.65|2672.96|2659.96|2674.84|2661.84|2672.09|2659.09|36
1622785660000|2021-06-04 05:47:40|2672.98|2659.98|2671.12|2658.12|2673.25|2660.25|2671.12|2658.12|35
1622785670000|2021-06-04 05:47:50|2671.75|2658.75|2674.84|2661.84|2674.91|2661.91|2670.73|2657.73|35
1622785680000|2021-06-04 05:48:00|2675|2662|2676.12|2663.12|2676.36|2663.36|2673.84|2660.84|34
1622785690000|2021-06-04 05:48:10|2676.15|2663.15|2675.93|2662.93|2676.79|2663.79|2675.64|2662.64|28
1622785700000|2021-06-04 05:48:20|2675.29|2662.29|2676.09|2663.09|2676.17|2663.17|2675.21|2662.21|27
1622785710000|2021-06-04 05:48:30|2676.03|2663.03|2672.86|2659.86|2676.03|2663.03|2670.75|2657.75|36
1622785720000|2021-06-04 05:48:40|2673.19|2660.19|2673.92|2660.92|2675.13|2662.13|2672.4|2659.4|37
1622785730000|2021-06-04 05:48:50|2673.8|2660.8|2674.21|2661.21|2675.66|2662.66|2673.73|2660.73|33
1622785740000|2021-06-04 05:49:00|2674.23|2661.23|2674.67|2661.67|2675.18|2662.18|2673.56|2660.56|29
1622785750000|2021-06-04 05:49:10|2674.68|2661.68|2673.39|2660.39|2674.68|2661.68|2668.6|2655.6|36
1622785760000|2021-06-04 05:49:20|2673.25|2660.25|2671.98|2658.98|2673.72|2660.72|2670.72|2657.72|29
1622785770000|2021-06-04 05:49:30|2671.96|2658.96|2672.62|2659.62|2673.41|2660.41|2671.2|2658.2|29
1622785780000|2021-06-04 05:49:40|2673.95|2660.95|2672.73|2659.73|2674.87|2661.87|2670.88|2657.88|22
1622785790000|2021-06-04 05:49:50|2673.19|2660.19|2671.91|2658.91|2674.09|2661.09|2671.73|2658.73|32
1622785800000|2021-06-04 05:50:00|2671.84|2658.84|2674.67|2661.67|2675.4|2662.4|2671.14|2658.14|37
1622785810000|2021-06-04 05:50:10|2674.65|2661.65|2673.04|2660.04|2675.87|2662.87|2673.04|2660.04|35
1622785820000|2021-06-04 05:50:20|2673.13|2660.13|2672.56|2659.56|2674.6|2661.6|2671.87|2658.87|32
1622785830000|2021-06-04 05:50:30|2672.79|2659.79|2670.22|2657.22|2672.79|2659.79|2669.52|2656.52|32
1622785840000|2021-06-04 05:50:40|2670.57|2657.57|2669.95|2656.95|2671.02|2658.02|2669.35|2656.35|23
1622785850000|2021-06-04 05:50:50|2670.32|2657.32|2667.67|2654.67|2670.52|2657.52|2667.67|2654.67|26
1622785860000|2021-06-04 05:51:00|2667.58|2654.58|2666.45|2653.45|2669.66|2656.66|2665.94|2652.94|26
1622785870000|2021-06-04 05:51:10|2665.85|2652.85|2662.65|2649.65|2666.48|2653.48|2662.35|2649.35|33
1622785880000|2021-06-04 05:51:20|2663.12|2650.12|2661.67|2648.67|2663.48|2650.48|2661.18|2648.18|31
1622785890000|2021-06-04 05:51:30|2661.64|2648.64|2662.74|2649.74|2662.84|2649.84|2661.5|2648.5|24
1622785900000|2021-06-04 05:51:40|2662.28|2649.28|2661.94|2648.94|2663.07|2650.07|2661.68|2648.68|21
1622785910000|2021-06-04 05:51:50|2661.92|2648.92|2664.92|2651.92|2665.35|2652.35|2661.92|2648.92|28
1622785920000|2021-06-04 05:52:00|2664.59|2651.59|2666.29|2653.29|2666.29|2653.29|2664.59|2651.59|23
1622785930000|2021-06-04 05:52:10|2665.91|2652.91|2669.23|2656.23|2669.5|2656.5|2665.91|2652.91|35
1622785940000|2021-06-04 05:52:20|2669.21|2656.21|2670.22|2657.22|2670.22|2657.22|2669.21|2656.21|14
1622785950000|2021-06-04 05:52:30|2671.03|2658.03|2666.11|2653.11|2671.96|2658.96|2666.11|2653.11|38
1622785960000|2021-06-04 05:52:40|2666.06|2653.06|2670.48|2657.48|2670.51|2657.51|2666.06|2653.06|30
1622785970000|2021-06-04 05:52:50|2670.53|2657.53|2671.74|2658.74|2672.93|2659.93|2670.46|2657.46|28
1622785980000|2021-06-04 05:53:00|2671.75|2658.75|2669.69|2656.69|2671.75|2658.75|2668.51|2655.51|35
1622785990000|2021-06-04 05:53:10|2670.23|2657.23|2671.92|2658.92|2672.92|2659.92|2670.23|2657.23|31
1622786000000|2021-06-04 05:53:20|2672.03|2659.03|2671.62|2658.62|2672.15|2659.15|2670.53|2657.53|24
1622786010000|2021-06-04 05:53:30|2671.54|2658.54|2671.51|2658.51|2672.15|2659.15|2669.83|2656.83|35
1622786020000|2021-06-04 05:53:40|2671.77|2658.77|2671.81|2658.81|2672.11|2659.11|2670.19|2657.19|36
1622786030000|2021-06-04 05:53:50|2671.75|2658.75|2671.5|2658.5|2672.41|2659.41|2671.4|2658.4|34
1622786040000|2021-06-04 05:54:00|2671.35|2658.35|2673.72|2660.72|2674.01|2661.01|2670.84|2657.84|33
1622786050000|2021-06-04 05:54:10|2673.46|2660.46|2673.7|2660.7|2673.83|2660.83|2672.89|2659.89|29
1622786060000|2021-06-04 05:54:20|2673.6|2660.6|2674.26|2661.26|2674.84|2661.84|2673.58|2660.58|25
1622786070000|2021-06-04 05:54:30|2674.42|2661.42|2674.16|2661.16|2674.98|2661.98|2673.94|2660.94|32
1622786080000|2021-06-04 05:54:40|2674.17|2661.17|2674.94|2661.94|2675.15|2662.15|2674.17|2661.17|30
1622786090000|2021-06-04 05:54:50|2675.07|2662.07|2676.19|2663.19|2676.19|2663.19|2674.94|2661.94|32
1622786100000|2021-06-04 05:55:00|2675.93|2662.93|2674.05|2661.05|2677.35|2664.35|2674.05|2661.05|30
1622786110000|2021-06-04 05:55:10|2673.98|2660.98|2675.16|2662.16|2675.37|2662.37|2673.96|2660.96|23
1622786120000|2021-06-04 05:55:20|2675.19|2662.19|2674.81|2661.81|2675.38|2662.38|2674.59|2661.59|23
1622786130000|2021-06-04 05:55:30|2674.67|2661.67|2674.38|2661.38|2675.15|2662.15|2674.38|2661.38|33
1622786140000|2021-06-04 05:55:40|2674.26|2661.26|2674.38|2661.38|2674.57|2661.57|2674.18|2661.18|24
1622786150000|2021-06-04 05:55:50|2674.44|2661.44|2673.17|2660.17|2674.45|2661.45|2673.17|2660.17|25
1622786160000|2021-06-04 05:56:00|2673.23|2660.23|2672.01|2659.01|2676.38|2663.38|2672.01|2659.01|38
1622786170000|2021-06-04 05:56:10|2672.65|2659.65|2668.82|2655.82|2672.97|2659.97|2668.82|2655.82|31
1622786180000|2021-06-04 05:56:20|2668.9|2655.9|2669.87|2656.87|2671.08|2658.08|2668.25|2655.25|30
1622786190000|2021-06-04 05:56:30|2669.86|2656.86|2667.61|2654.61|2670.6|2657.6|2667.46|2654.46|26
1622786200000|2021-06-04 05:56:40|2667.57|2654.57|2666.35|2653.35|2667.57|2654.57|2666.35|2653.35|11
1622786210000|2021-06-04 05:56:50|2666.07|2653.07|2666.03|2653.03|2666.6|2653.6|2665.93|2652.93|19
1622786220000|2021-06-04 05:57:00|2666.13|2653.13|2671.28|2658.28|2671.41|2658.41|2666.13|2653.13|37
1622786230000|2021-06-04 05:57:10|2671.23|2658.23|2671.72|2658.72|2671.89|2658.89|2669.58|2656.58|37
1622786240000|2021-06-04 05:57:20|2671.65|2658.65|2670.39|2657.39|2671.65|2658.65|2670.3|2657.3|30
1622786250000|2021-06-04 05:57:30|2670.45|2657.45|2668.47|2655.47|2670.45|2657.45|2667.63|2654.63|27
1622786260000|2021-06-04 05:57:40|2668.72|2655.72|2670.91|2657.91|2671|2658|2668.72|2655.72|34
1622786270000|2021-06-04 05:57:50|2670.94|2657.94|2671.32|2658.32|2671.58|2658.58|2670.46|2657.46|30
1622786280000|2021-06-04 05:58:00|2671.33|2658.33|2672.17|2659.17|2672.52|2659.52|2671.25|2658.25|34
1622786290000|2021-06-04 05:58:10|2672.15|2659.15|2673.5|2660.5|2673.59|2660.59|2671.74|2658.74|31
1622786300000|2021-06-04 05:58:20|2672.97|2659.97|2671.63|2658.63|2674.24|2661.24|2671.57|2658.57|27
1622786310000|2021-06-04 05:58:30|2671.42|2658.42|2672.02|2659.02|2672.12|2659.12|2669.57|2656.57|27
1622786320000|2021-06-04 05:58:40|2672.05|2659.05|2671.12|2658.12|2672.05|2659.05|2668.12|2655.12|31
1622786330000|2021-06-04 05:58:50|2671.14|2658.14|2669.63|2656.63|2671.14|2658.14|2668.9|2655.9|23
1622786340000|2021-06-04 05:59:00|2669.41|2656.41|2669.43|2656.43|2669.76|2656.76|2669.22|2656.22|26
1622786350000|2021-06-04 05:59:10|2669.42|2656.42|2669.14|2656.14|2669.42|2656.42|2668.46|2655.46|25
1622786360000|2021-06-04 05:59:20|2669.15|2656.15|2666.11|2653.11|2669.15|2656.15|2665.88|2652.88|23
1622786370000|2021-06-04 05:59:30|2665.8|2652.8|2664.24|2651.24|2666.09|2653.09|2663.88|2650.88|29
1622786380000|2021-06-04 05:59:40|2663.85|2650.85|2663.99|2650.99|2664.51|2651.51|2663.63|2650.63|22
1622786390000|2021-06-04 05:59:50|2663.98|2650.98|2663.73|2650.73|2663.98|2650.98|2661.16|2648.16|35
1622786400000|2021-06-04 06:00:00|2663.25|2650.25|2660.83|2647.83|2663.25|2650.25|2660.37|2647.37|37
1622786410000|2021-06-04 06:00:10|2660.82|2647.82|2661.26|2648.26|2661.93|2648.93|2659.33|2646.33|36
1622786420000|2021-06-04 06:00:20|2661.17|2648.17|2664.84|2651.84|2665.17|2652.17|2661.17|2648.17|34
1622786430000|2021-06-04 06:00:30|2665.07|2652.07|2666.82|2653.82|2667.78|2654.78|2665.07|2652.07|35
1622786440000|2021-06-04 06:00:40|2666.37|2653.37|2668.93|2655.93|2668.93|2655.93|2665.94|2652.94|34
1622786450000|2021-06-04 06:00:50|2667.4|2654.4|2668.22|2655.22|2672.03|2659.03|2663.74|2650.74|34
1622786460000|2021-06-04 06:01:00|2668.21|2655.21|2674.6|2661.6|2675.06|2662.06|2668.21|2655.21|33
1622786470000|2021-06-04 06:01:10|2674.54|2661.54|2675.33|2662.33|2675.35|2662.35|2674.34|2661.34|36
1622786480000|2021-06-04 06:01:20|2675.32|2662.32|2676.82|2663.82|2676.82|2663.82|2675.08|2662.08|38
1622786490000|2021-06-04 06:01:30|2676.75|2663.75|2676.62|2663.62|2678.1|2665.1|2676.3|2663.3|38
1622786500000|2021-06-04 06:01:40|2676.78|2663.78|2675|2662|2677.71|2664.71|2674.85|2661.85|30
1622786510000|2021-06-04 06:01:50|2674.85|2661.85|2674.78|2661.78|2675.67|2662.67|2673.21|2660.21|16
1622786520000|2021-06-04 06:02:00|2674.58|2661.58|2673.92|2660.92|2675.47|2662.47|2670.47|2657.47|24
1622786530000|2021-06-04 06:02:10|2671.95|2658.95|2670.98|2657.98|2675.56|2662.56|2670.98|2657.98|16
1622786540000|2021-06-04 06:02:20|2670.34|2657.34|2673.25|2660.25|2675.5|2662.5|2669.45|2656.45|18
1622786550000|2021-06-04 06:02:30|2673.3|2660.3|2675.35|2662.35|2675.82|2662.82|2673.3|2660.3|29
1622786560000|2021-06-04 06:02:40|2675.36|2662.36|2675.07|2662.07|2676.27|2663.27|2674.36|2661.36|36
1622786570000|2021-06-04 06:02:50|2675.58|2662.58|2675.51|2662.51|2675.68|2662.68|2673.78|2660.78|31
1622786580000|2021-06-04 06:03:00|2675.76|2662.76|2674.55|2661.55|2676.05|2663.05|2674.48|2661.48|33
1622786590000|2021-06-04 06:03:10|2674.36|2661.36|2672.24|2659.24|2674.58|2661.58|2672.24|2659.24|34
1622786600000|2021-06-04 06:03:20|2672.5|2659.5|2672.57|2659.57|2672.77|2659.77|2671.11|2658.11|33
1622786610000|2021-06-04 06:03:30|2672.6|2659.6|2671.54|2658.54|2672.76|2659.76|2671.22|2658.22|33
1622786620000|2021-06-04 06:03:40|2671.7|2658.7|2674.31|2661.31|2674.33|2661.33|2671.56|2658.56|36
1622786630000|2021-06-04 06:03:50|2674.29|2661.29|2674.77|2661.77|2675.99|2662.99|2674.29|2661.29|24
1622786640000|2021-06-04 06:04:00|2675.05|2662.05|2675.73|2662.73|2675.77|2662.77|2674.32|2661.32|26
1622786650000|2021-06-04 06:04:10|2675.72|2662.72|2675.2|2662.2|2676|2663|2675.2|2662.2|14
1622786660000|2021-06-04 06:04:20|2674.75|2661.75|2676.31|2663.31|2676.74|2663.74|2674.74|2661.74|32
1622786670000|2021-06-04 06:04:30|2676.41|2663.41|2675.75|2662.75|2676.84|2663.84|2675.32|2662.32|35
1622786680000|2021-06-04 06:04:40|2675.77|2662.77|2676.32|2663.32|2677.05|2664.05|2675.59|2662.59|30
1622786690000|2021-06-04 06:04:50|2676.31|2663.31|2676.77|2663.77|2676.77|2663.77|2675.92|2662.92|29
1622786700000|2021-06-04 06:05:00|2676.82|2663.82|2676.52|2663.52|2676.82|2663.82|2676.01|2663.01|31
1622786710000|2021-06-04 06:05:10|2676.64|2663.64|2679.65|2666.65|2679.79|2666.79|2676.52|2663.52|37
1622786720000|2021-06-04 06:05:20|2679.66|2666.66|2683|2670|2684.08|2671.08|2679.66|2666.66|35
1622786730000|2021-06-04 06:05:30|2683.63|2670.63|2682.72|2669.72|2684.45|2671.45|2682.72|2669.72|16
1622786740000|2021-06-04 06:05:40|2683.15|2670.15|2680.15|2667.15|2683.26|2670.26|2679.23|2666.23|18
1622786750000|2021-06-04 06:05:50|2679.64|2666.64|2680.85|2667.85|2680.85|2667.85|2679.26|2666.26|14
1622786760000|2021-06-04 06:06:00|2681.14|2668.14|2682.58|2669.58|2682.59|2669.59|2681.14|2668.14|17
1622786770000|2021-06-04 06:06:10|2682.6|2669.6|2686.36|2673.36|2686.79|2673.79|2682.6|2669.6|30
1622786780000|2021-06-04 06:06:20|2686.07|2673.07|2685.53|2672.53|2686.33|2673.33|2685.06|2672.06|28
1622786790000|2021-06-04 06:06:30|2684.34|2671.34|2684|2671|2685.35|2672.35|2683.62|2670.62|33
1622786800000|2021-06-04 06:06:40|2684.06|2671.06|2685.6|2672.6|2685.68|2672.68|2684.05|2671.05|31
1622786810000|2021-06-04 06:06:50|2684.99|2671.99|2685.03|2672.03|2685.11|2672.11|2684.75|2671.75|15
1622786820000|2021-06-04 06:07:00|2684.74|2671.74|2685.03|2672.03|2685.03|2672.03|2683.92|2670.92|13
1622786830000|2021-06-04 06:07:10|2684.27|2671.27|2685.03|2672.03|2685.03|2672.03|2684.02|2671.02|12
1622786840000|2021-06-04 06:07:20|2683.87|2670.87|2683.65|2670.65|2685.03|2672.03|2683.65|2670.65|6
1622786850000|2021-06-04 06:07:30|2685.03|2672.03|2683.48|2670.48|2685.03|2672.03|2679.97|2666.97|15
1622786860000|2021-06-04 06:07:40|2682.94|2669.94|2680.53|2667.53|2683.48|2670.48|2680.53|2667.53|8
1622786870000|2021-06-04 06:07:50|2680.46|2667.46|2681.58|2668.58|2681.92|2668.92|2680.14|2667.14|21
1622786880000|2021-06-04 06:08:00|2682.17|2669.17|2681.87|2668.87|2683.98|2670.98|2681.87|2668.87|24
1622786890000|2021-06-04 06:08:10|2682.28|2669.28|2679.69|2666.69|2682.28|2669.28|2679.59|2666.59|24
1622786900000|2021-06-04 06:08:20|2679.67|2666.67|2679.49|2666.49|2680.28|2667.28|2679.49|2666.49|30
1622786910000|2021-06-04 06:08:30|2679.51|2666.51|2678.76|2665.76|2679.51|2666.51|2677.92|2664.92|26
1622786920000|2021-06-04 06:08:40|2678.57|2665.57|2680.56|2667.56|2680.91|2667.91|2678.35|2665.35|29
1622786930000|2021-06-04 06:08:50|2680.52|2667.52|2679.04|2666.04|2680.92|2667.92|2678.78|2665.78|25
1622786940000|2021-06-04 06:09:00|2679.01|2666.01|2678.77|2665.77|2679.16|2666.16|2678.61|2665.61|19
1622786950000|2021-06-04 06:09:10|2678.85|2665.85|2679.6|2666.6|2680.11|2667.11|2678.85|2665.85|21
1622786960000|2021-06-04 06:09:20|2678.97|2665.97|2678.82|2665.82|2680.08|2667.08|2678.68|2665.68|17
1622786970000|2021-06-04 06:09:30|2678.79|2665.79|2678.82|2665.82|2679.65|2666.65|2678.68|2665.68|12
1622786980000|2021-06-04 06:09:40|2678.66|2665.66|2678.82|2665.82|2679.33|2666.33|2678.3|2665.3|18
1622786990000|2021-06-04 06:09:50|2678.65|2665.65|2678.82|2665.82|2678.82|2665.82|2678.44|2665.44|4
1622787000000|2021-06-04 06:10:00|2678.49|2665.49|2678.82|2665.82|2678.82|2665.82|2677.53|2664.53|3
1622787010000|2021-06-04 06:10:10|2677.97|2664.97|2677.69|2664.69|2678.82|2665.82|2677.03|2664.03|21
1622787020000|2021-06-04 06:10:20|2677.72|2664.72|2676.85|2663.85|2677.74|2664.74|2676.8|2663.8|23
1622787030000|2021-06-04 06:10:30|2676.88|2663.88|2676.3|2663.3|2676.9|2663.9|2675.99|2662.99|21
1622787040000|2021-06-04 06:10:40|2676.33|2663.33|2679.58|2666.58|2679.74|2666.74|2676.33|2663.33|36
1622787050000|2021-06-04 06:10:50|2679.52|2666.52|2679.22|2666.22|2680.32|2667.32|2678.8|2665.8|21
1622787060000|2021-06-04 06:11:00|2679.32|2666.32|2676.93|2663.93|2679.32|2666.32|2676.87|2663.87|27
1622787070000|2021-06-04 06:11:10|2677.17|2664.17|2676.09|2663.09|2677.2|2664.2|2675.93|2662.93|21
1622787080000|2021-06-04 06:11:20|2676.15|2663.15|2676.68|2663.68|2676.68|2663.68|2676.15|2663.15|22
1622787090000|2021-06-04 06:11:30|2676.76|2663.76|2677.51|2664.51|2678.57|2665.57|2676.62|2663.62|19
1622787100000|2021-06-04 06:11:40|2676.68|2663.68|2676.12|2663.12|2676.68|2663.68|2676.03|2663.03|9
1622787110000|2021-06-04 06:11:50|2676.68|2663.68|2676.68|2663.68|2676.68|2663.68|2675.63|2662.63|7
1622787120000|2021-06-04 06:12:00|2675.64|2662.64|2676.68|2663.68|2676.68|2663.68|2675.63|2662.63|3
1622787130000|2021-06-04 06:12:10|2675.29|2662.29|2671.22|2658.22|2676.68|2663.68|2671.14|2658.14|5
1622787140000|2021-06-04 06:12:20|2671.25|2658.25|2671.66|2658.66|2672.26|2659.26|2671.08|2658.08|20
1622787150000|2021-06-04 06:12:30|2671.71|2658.71|2672.78|2659.78|2673.13|2660.13|2671.56|2658.56|31
1622787160000|2021-06-04 06:12:40|2672.75|2659.75|2671.14|2658.14|2674.22|2661.22|2671.1|2658.1|28
1622787170000|2021-06-04 06:12:50|2671.08|2658.08|2673.07|2660.07|2673.07|2660.07|2671.08|2658.08|26
1622787180000|2021-06-04 06:13:00|2673.09|2660.09|2672.77|2659.77|2675.31|2662.31|2672.77|2659.77|17
1622787190000|2021-06-04 06:13:10|2671.93|2658.93|2671.15|2658.15|2673.12|2660.12|2670.86|2657.86|25
1622787200000|2021-06-04 06:13:20|2671.16|2658.16|2671.07|2658.07|2671.33|2658.33|2670.86|2657.86|23
1622787210000|2021-06-04 06:13:30|2671.1|2658.1|2671.24|2658.24|2672.23|2659.23|2671.1|2658.1|19
1622787220000|2021-06-04 06:13:40|2671.3|2658.3|2671.3|2658.3|2671.3|2658.3|2671.11|2658.11|7
1622787230000|2021-06-04 06:13:50|2671.4|2658.4|2670.19|2657.19|2671.4|2658.4|2670.19|2657.19|16
1622787240000|2021-06-04 06:14:00|2670.63|2657.63|2669.78|2656.78|2671.3|2658.3|2669.78|2656.78|15
1622787250000|2021-06-04 06:14:10|2669.45|2656.45|2669.56|2656.56|2671.3|2658.3|2669.28|2656.28|12
1622787260000|2021-06-04 06:14:20|2667.6|2654.6|2666.51|2653.51|2671.3|2658.3|2666.22|2653.22|12
1622787270000|2021-06-04 06:14:30|2666.22|2653.22|2668.03|2655.03|2668.35|2655.35|2665.98|2652.98|19
1622787280000|2021-06-04 06:14:40|2668.51|2655.51|2668.13|2655.13|2669.41|2656.41|2667.99|2654.99|28
1622787290000|2021-06-04 06:14:50|2667.91|2654.91|2667.44|2654.44|2667.93|2654.93|2667.38|2654.38|13
1622787300000|2021-06-04 06:15:00|2667.5|2654.5|2668.18|2655.18|2668.48|2655.48|2667.38|2654.38|19
1622787310000|2021-06-04 06:15:10|2668.33|2655.33|2669.04|2656.04|2669.23|2656.23|2668.24|2655.24|13
1622787320000|2021-06-04 06:15:20|2669.49|2656.49|2669.37|2656.37|2670.86|2657.86|2669.31|2656.31|18
1622787330000|2021-06-04 06:15:30|2669.47|2656.47|2673.21|2660.21|2673.21|2660.21|2669.47|2656.47|16
1622787340000|2021-06-04 06:15:40|2673.26|2660.26|2675.81|2662.81|2675.81|2662.81|2673.12|2660.12|15
1622787350000|2021-06-04 06:15:50|2676.35|2663.35|2676.57|2663.57|2677.3|2664.3|2676.01|2663.01|25
1622787360000|2021-06-04 06:16:00|2676.54|2663.54|2676.74|2663.74|2676.77|2663.77|2676.51|2663.51|17
1622787370000|2021-06-04 06:16:10|2676.75|2663.75|2677.03|2664.03|2677.12|2664.12|2676.75|2663.75|10
1622787380000|2021-06-04 06:16:20|2677.12|2664.12|2676.7|2663.7|2677.49|2664.49|2676.68|2663.68|12
1622787390000|2021-06-04 06:16:30|2676.68|2663.68|2676.76|2663.76|2676.82|2663.82|2676.68|2663.68|5
1622787400000|2021-06-04 06:16:40|2676.75|2663.75|2676.69|2663.69|2676.85|2663.85|2676.69|2663.69|6
1622787410000|2021-06-04 06:16:50|2676.68|2663.68|2676.5|2663.5|2676.68|2663.68|2675.58|2662.58|11
1622787420000|2021-06-04 06:17:00|2674.28|2661.28|2674.46|2661.46|2674.66|2661.66|2674.28|2661.28|13
1622787430000|2021-06-04 06:17:10|2674.51|2661.51|2673.08|2660.08|2675.18|2662.18|2673.08|2660.08|27
1622787440000|2021-06-04 06:17:20|2673.05|2660.05|2671.6|2658.6|2673.15|2660.15|2671.6|2658.6|24
1622787450000|2021-06-04 06:17:30|2671.48|2658.48|2670.89|2657.89|2671.48|2658.48|2670.89|2657.89|24
1622787460000|2021-06-04 06:17:40|2670.46|2657.46|2670.66|2657.66|2670.77|2657.77|2669.87|2656.87|27
1622787470000|2021-06-04 06:17:50|2670.62|2657.62|2670|2657|2670.62|2657.62|2669.95|2656.95|22
1622787480000|2021-06-04 06:18:00|2669.95|2656.95|2671.41|2658.41|2672.18|2659.18|2669.85|2656.85|26
1622787490000|2021-06-04 06:18:10|2671.4|2658.4|2670.08|2657.08|2671.56|2658.56|2670.07|2657.07|25
1622787500000|2021-06-04 06:18:20|2670.03|2657.03|2669.98|2656.98|2670.1|2657.1|2669.79|2656.79|17
1622787510000|2021-06-04 06:18:30|2669.94|2656.94|2668.94|2655.94|2669.94|2656.94|2667.78|2654.78|19
1622787520000|2021-06-04 06:18:40|2668.96|2655.96|2669.82|2656.82|2670.1|2657.1|2668.96|2655.96|11
1622787530000|2021-06-04 06:18:50|2670.05|2657.05|2669.39|2656.39|2670.15|2657.15|2669.39|2656.39|9
1622787540000|2021-06-04 06:19:00|2669.26|2656.26|2671.48|2658.48|2671.48|2658.48|2669.26|2656.26|12
1622787550000|2021-06-04 06:19:10|2671.6|2658.6|2671.25|2658.25|2672.68|2659.68|2671.25|2658.25|23
1622787560000|2021-06-04 06:19:20|2671.29|2658.29|2670.02|2657.02|2671.44|2658.44|2669.71|2656.71|17
1622787570000|2021-06-04 06:19:30|2670.04|2657.04|2669.05|2656.05|2670.37|2657.37|2669.05|2656.05|8
1622787580000|2021-06-04 06:19:40|2669.22|2656.22|2670.08|2657.08|2670.58|2657.58|2669.02|2656.02|14
1622787590000|2021-06-04 06:19:50|2669.95|2656.95|2672.42|2659.42|2672.42|2659.42|2669.93|2656.93|25
1622787600000|2021-06-04 06:20:00|2672.24|2659.24|2672.89|2659.89|2672.94|2659.94|2671.75|2658.75|15
1622787610000|2021-06-04 06:20:10|2673.06|2660.06|2673.47|2660.47|2673.48|2660.48|2673.06|2660.06|11
1622787620000|2021-06-04 06:20:20|2673.37|2660.37|2673.04|2660.04|2673.5|2660.5|2672.95|2659.95|10
1622787630000|2021-06-04 06:20:30|2673.14|2660.14|2672.51|2659.51|2673.14|2660.14|2671.91|2658.91|13
1622787640000|2021-06-04 06:20:40|2672.3|2659.3|2673.5|2660.5|2673.61|2660.61|2672.16|2659.16|11
1622787650000|2021-06-04 06:20:50|2673.54|2660.54|2673.81|2660.81|2673.81|2660.81|2673.43|2660.43|15
1622787660000|2021-06-04 06:21:00|2673.66|2660.66|2674.54|2661.54|2674.72|2661.72|2673.66|2660.66|17
1622787670000|2021-06-04 06:21:10|2674.39|2661.39|2673.83|2660.83|2674.39|2661.39|2673.83|2660.83|14
1622787680000|2021-06-04 06:21:20|2673.79|2660.79|2672.43|2659.43|2673.79|2660.79|2672.2|2659.2|23
1622787690000|2021-06-04 06:21:30|2672.38|2659.38|2671.23|2658.23|2672.68|2659.68|2671.09|2658.09|27
1622787700000|2021-06-04 06:21:40|2671.13|2658.13|2671.1|2658.1|2671.83|2658.83|2671.02|2658.02|25
1622787710000|2021-06-04 06:21:50|2671.15|2658.15|2669.75|2656.75|2671.18|2658.18|2669.55|2656.55|26
1622787720000|2021-06-04 06:22:00|2669.78|2656.78|2669.71|2656.71|2669.8|2656.8|2669.49|2656.49|28
1622787730000|2021-06-04 06:22:10|2669.73|2656.73|2672.08|2659.08|2672.1|2659.1|2669.53|2656.53|20
1622787740000|2021-06-04 06:22:20|2671.66|2658.66|2672.65|2659.65|2673.16|2660.16|2671.66|2658.66|33
1622787750000|2021-06-04 06:22:30|2672.57|2659.57|2672.73|2659.73|2673.05|2660.05|2672.34|2659.34|31
1622787760000|2021-06-04 06:22:40|2672.74|2659.74|2673.14|2660.14|2673.14|2660.14|2672.7|2659.7|19
1622787770000|2021-06-04 06:22:50|2672.97|2659.97|2674.58|2661.58|2675.19|2662.19|2672.93|2659.93|19
1622787780000|2021-06-04 06:23:00|2674.78|2661.78|2675.14|2662.14|2675.37|2662.37|2674.78|2661.78|14
1622787790000|2021-06-04 06:23:10|2675.11|2662.11|2675.52|2662.52|2675.52|2662.52|2674.63|2661.63|19
1622787800000|2021-06-04 06:23:20|2675.6|2662.6|2677.22|2664.22|2677.22|2664.22|2675.56|2662.56|27
1622787810000|2021-06-04 06:23:30|2677.19|2664.19|2678.34|2665.34|2678.34|2665.34|2677.18|2664.18|20
1622787820000|2021-06-04 06:23:40|2678.4|2665.4|2676.77|2663.77|2678.4|2665.4|2676.59|2663.59|31
1622787830000|2021-06-04 06:23:50|2676.8|2663.8|2678.49|2665.49|2678.49|2665.49|2676.8|2663.8|13
1622787840000|2021-06-04 06:24:00|2678.59|2665.59|2676.34|2663.34|2678.63|2665.63|2676.34|2663.34|10
1622787850000|2021-06-04 06:24:10|2676.19|2663.19|2677.73|2664.73|2678.14|2665.14|2676.08|2663.08|19
1622787860000|2021-06-04 06:24:20|2676.5|2663.5|2674.22|2661.22|2677.62|2664.62|2674.03|2661.03|10
1622787870000|2021-06-04 06:24:30|2674.14|2661.14|2676|2663|2676|2663|2674.14|2661.14|12
1622787880000|2021-06-04 06:24:40|2675.92|2662.92|2673.95|2660.95|2676.45|2663.45|2673.95|2660.95|12
1622787890000|2021-06-04 06:24:50|2674.3|2661.3|2677.15|2664.15|2677.47|2664.47|2674.3|2661.3|24
1622787900000|2021-06-04 06:25:00|2677.12|2664.12|2675.64|2662.64|2677.38|2664.38|2675.64|2662.64|20
1622787910000|2021-06-04 06:25:10|2675.74|2662.74|2674.51|2661.51|2675.86|2662.86|2674.51|2661.51|31
1622787920000|2021-06-04 06:25:20|2674.1|2661.1|2672.35|2659.35|2674.13|2661.13|2672.33|2659.33|19
1622787930000|2021-06-04 06:25:30|2672.5|2659.5|2673.15|2660.15|2673.77|2660.77|2672.5|2659.5|20
1622787940000|2021-06-04 06:25:40|2673.1|2660.1|2672.4|2659.4|2673.18|2660.18|2672.4|2659.4|14
1622787950000|2021-06-04 06:25:50|2673.45|2660.45|2674|2661|2674.35|2661.35|2673.45|2660.45|30
1622787960000|2021-06-04 06:26:00|2674.08|2661.08|2672.77|2659.77|2674.09|2661.09|2672.7|2659.7|24
1622787970000|2021-06-04 06:26:10|2672.71|2659.71|2671.53|2658.53|2672.77|2659.77|2671.53|2658.53|18
1622787980000|2021-06-04 06:26:20|2671.55|2658.55|2671.32|2658.32|2671.58|2658.58|2671.32|2658.32|12
1622787990000|2021-06-04 06:26:30|2671.35|2658.35|2671.35|2658.35|2672.1|2659.1|2671.25|2658.25|14
1622788000000|2021-06-04 06:26:40|2671.22|2658.22|2671.32|2658.32|2671.32|2658.32|2670.86|2657.86|12
1622788010000|2021-06-04 06:26:50|2671.34|2658.34|2671.3|2658.3|2671.37|2658.37|2671.07|2658.07|14
1622788020000|2021-06-04 06:27:00|2671.32|2658.32|2671.87|2658.87|2671.89|2658.89|2671.16|2658.16|13
1622788030000|2021-06-04 06:27:10|2671.82|2658.82|2673.25|2660.25|2673.25|2660.25|2671.82|2658.82|9
1622788040000|2021-06-04 06:27:20|2673.06|2660.06|2673.11|2660.11|2673.13|2660.13|2672.53|2659.53|21
1622788050000|2021-06-04 06:27:30|2673.06|2660.06|2673.83|2660.83|2673.83|2660.83|2673.04|2660.04|8
1622788060000|2021-06-04 06:27:40|2674.12|2661.12|2672.93|2659.93|2674.53|2661.53|2672.58|2659.58|34
1622788070000|2021-06-04 06:27:50|2673.07|2660.07|2672.58|2659.58|2673.72|2660.72|2672.58|2659.58|31
1622788080000|2021-06-04 06:28:00|2672.55|2659.55|2671.29|2658.29|2672.55|2659.55|2671.28|2658.28|17
1622788090000|2021-06-04 06:28:10|2671.31|2658.31|2671.08|2658.08|2671.35|2658.35|2671.03|2658.03|15
1622788100000|2021-06-04 06:28:20|2671.14|2658.14|2671.28|2658.28|2672.22|2659.22|2671.14|2658.14|10
1622788110000|2021-06-04 06:28:30|2671.13|2658.13|2669.05|2656.05|2671.13|2658.13|2669.05|2656.05|17
1622788120000|2021-06-04 06:28:40|2669|2656|2668.38|2655.38|2669|2656|2668.28|2655.28|11
1622788130000|2021-06-04 06:28:50|2668.36|2655.36|2668.28|2655.28|2668.38|2655.38|2668.1|2655.1|6
1622788140000|2021-06-04 06:29:00|2668.16|2655.16|2669.5|2656.5|2669.5|2656.5|2668.11|2655.11|13
1622788150000|2021-06-04 06:29:10|2669.54|2656.54|2668.28|2655.28|2669.54|2656.54|2668.19|2655.19|18
1622788160000|2021-06-04 06:29:20|2668.05|2655.05|2667.8|2654.8|2668.05|2655.05|2667.78|2654.78|5
1622788170000|2021-06-04 06:29:30|2667.77|2654.77|2667.72|2654.72|2668.01|2655.01|2667.66|2654.66|9
1622788180000|2021-06-04 06:29:40|2667.51|2654.51|2666.73|2653.73|2667.51|2654.51|2666.73|2653.73|8
1622788190000|2021-06-04 06:29:50|2666.5|2653.5|2664.38|2651.38|2666.5|2653.5|2664.38|2651.38|25
1622788200000|2021-06-04 06:30:00|2664.35|2651.35|2662.15|2649.15|2664.35|2651.35|2662.11|2649.11|21
1622788210000|2021-06-04 06:30:10|2662.2|2649.2|2661.43|2648.43|2662.57|2649.57|2661.43|2648.43|28
1622788220000|2021-06-04 06:30:20|2661.55|2648.55|2660.05|2647.05|2661.55|2648.55|2659.61|2646.61|23
1622788230000|2021-06-04 06:30:30|2659.78|2646.78|2657.94|2644.94|2659.78|2646.78|2657.73|2644.73|25
1622788240000|2021-06-04 06:30:40|2657.95|2644.95|2654.91|2641.91|2657.95|2644.95|2654.57|2641.57|23
1622788250000|2021-06-04 06:30:50|2654.95|2641.95|2656.14|2643.14|2656.62|2643.62|2654.69|2641.69|27
1622788260000|2021-06-04 06:31:00|2655.99|2642.99|2642.38|2629.38|2656.16|2643.16|2642.38|2629.38|33
1622788270000|2021-06-04 06:31:10|2642.4|2629.4|2642.39|2629.39|2642.4|2629.4|2640.09|2627.09|19
1622788280000|2021-06-04 06:31:20|2644.64|2631.64|2645.24|2632.24|2646.97|2633.97|2644.04|2631.04|10
1622788290000|2021-06-04 06:31:30|2644.89|2631.89|2643.33|2630.33|2644.89|2631.89|2642.32|2629.32|13
1622788300000|2021-06-04 06:31:40|2643.31|2630.31|2644.81|2631.81|2644.81|2631.81|2643.31|2630.31|13
1622788310000|2021-06-04 06:31:50|2644.85|2631.85|2645.49|2632.49|2645.96|2632.96|2644.15|2631.15|16
1622788320000|2021-06-04 06:32:00|2645.45|2632.45|2645.57|2632.57|2646.67|2633.67|2645.3|2632.3|12
1622788330000|2021-06-04 06:32:10|2645.41|2632.41|2650.73|2637.73|2651.43|2638.43|2645.41|2632.41|25
1622788340000|2021-06-04 06:32:20|2650.72|2637.72|2648.16|2635.16|2650.72|2637.72|2648.16|2635.16|19
1622788350000|2021-06-04 06:32:30|2647.95|2634.95|2647.7|2634.7|2649.22|2636.22|2647.56|2634.56|26
1622788360000|2021-06-04 06:32:40|2647.45|2634.45|2652.21|2639.21|2652.21|2639.21|2647.45|2634.45|24
1622788370000|2021-06-04 06:32:50|2652.12|2639.12|2653.73|2640.73|2653.76|2640.76|2652.12|2639.12|30
1622788380000|2021-06-04 06:33:00|2653.69|2640.69|2656.33|2643.33|2656.52|2643.52|2653.69|2640.69|24
1622788390000|2021-06-04 06:33:10|2656.34|2643.34|2655.53|2642.53|2656.84|2643.84|2655.34|2642.34|28
1622788400000|2021-06-04 06:33:20|2655.37|2642.37|2654.3|2641.3|2655.53|2642.53|2653.55|2640.55|11
1622788410000|2021-06-04 06:33:30|2654.52|2641.52|2652.93|2639.93|2654.52|2641.52|2652.76|2639.76|13
1622788420000|2021-06-04 06:33:40|2653.17|2640.17|2653.89|2640.89|2654.03|2641.03|2652.78|2639.78|13
1622788430000|2021-06-04 06:33:50|2653.55|2640.55|2653.19|2640.19|2653.89|2640.89|2652.96|2639.96|14
1622788440000|2021-06-04 06:34:00|2653.89|2640.89|2651.57|2638.57|2653.89|2640.89|2651.57|2638.57|16
1622788450000|2021-06-04 06:34:10|2651.7|2638.7|2645.68|2632.68|2653.89|2640.89|2645.35|2632.35|25
1622788460000|2021-06-04 06:34:20|2645.7|2632.7|2644.33|2631.33|2645.75|2632.75|2643.25|2630.25|28
1622788470000|2021-06-04 06:34:30|2644.25|2631.25|2643.96|2630.96|2644.25|2631.25|2642.38|2629.38|22
1622788480000|2021-06-04 06:34:40|2645.18|2632.18|2645.41|2632.41|2646.05|2633.05|2644.48|2631.48|27
1622788490000|2021-06-04 06:34:50|2645.33|2632.33|2647.12|2634.12|2647.52|2634.52|2644.5|2631.5|23
1622788500000|2021-06-04 06:35:00|2647.83|2634.83|2651.95|2638.95|2651.96|2638.96|2647.83|2634.83|30
1622788510000|2021-06-04 06:35:10|2651.72|2638.72|2651.82|2638.82|2653.57|2640.57|2651.61|2638.61|27
1622788520000|2021-06-04 06:35:20|2651.8|2638.8|2652.56|2639.56|2653.1|2640.1|2650.83|2637.83|31
1622788530000|2021-06-04 06:35:30|2652.7|2639.7|2651.57|2638.57|2652.72|2639.72|2651.27|2638.27|28
1622788540000|2021-06-04 06:35:40|2652.14|2639.14|2649.88|2636.88|2652.29|2639.29|2649.86|2636.86|24
1622788550000|2021-06-04 06:35:50|2649.98|2636.98|2651.74|2638.74|2652.07|2639.07|2649.98|2636.98|28
1622788560000|2021-06-04 06:36:00|2651.86|2638.86|2653.75|2640.75|2653.75|2640.75|2651.5|2638.5|17
1622788570000|2021-06-04 06:36:10|2653.78|2640.78|2653.99|2640.99|2654.14|2641.14|2652.93|2639.93|15
1622788580000|2021-06-04 06:36:20|2653.6|2640.6|2653.65|2640.65|2655.46|2642.46|2653.05|2640.05|29
1622788590000|2021-06-04 06:36:30|2653.64|2640.64|2653.35|2640.35|2653.9|2640.9|2651.96|2638.96|29
1622788600000|2021-06-04 06:36:40|2653.27|2640.27|2653|2640|2653.37|2640.37|2652.15|2639.15|19
1622788610000|2021-06-04 06:36:50|2653.06|2640.06|2654.99|2641.99|2654.99|2641.99|2653.06|2640.06|14
1622788620000|2021-06-04 06:37:00|2655.05|2642.05|2654.62|2641.62|2655.05|2642.05|2653.37|2640.37|13
1622788630000|2021-06-04 06:37:10|2654.71|2641.71|2655.06|2642.06|2655.06|2642.06|2654.62|2641.62|11
1622788640000|2021-06-04 06:37:20|2655.05|2642.05|2656.34|2643.34|2656.34|2643.34|2654.9|2641.9|15
1622788650000|2021-06-04 06:37:30|2656.46|2643.46|2655.72|2642.72|2656.46|2643.46|2655.55|2642.55|10
1622788660000|2021-06-04 06:37:40|2655.98|2642.98|2658.35|2645.35|2658.35|2645.35|2655.98|2642.98|13
1622788670000|2021-06-04 06:37:50|2658.62|2645.62|2659.88|2646.88|2660.23|2647.23|2658.61|2645.61|16
1622788680000|2021-06-04 06:38:00|2659.76|2646.76|2661|2648|2661.31|2648.31|2659.71|2646.71|19
1622788690000|2021-06-04 06:38:10|2660.74|2647.74|2660.98|2647.98|2661.16|2648.16|2660.65|2647.65|13
1622788700000|2021-06-04 06:38:20|2660.94|2647.94|2658.11|2645.11|2660.94|2647.94|2658.11|2645.11|29
1622788710000|2021-06-04 06:38:30|2658.15|2645.15|2660.76|2647.76|2661.2|2648.2|2658.12|2645.12|37
1622788720000|2021-06-04 06:38:40|2660.72|2647.72|2661.66|2648.66|2661.66|2648.66|2660.64|2647.64|18
1622788730000|2021-06-04 06:38:50|2661.95|2648.95|2665.4|2652.4|2665.4|2652.4|2661.77|2648.77|21
1622788740000|2021-06-04 06:39:00|2665.32|2652.32|2664.5|2651.5|2665.32|2652.32|2663.25|2650.25|13
1622788750000|2021-06-04 06:39:10|2664.47|2651.47|2662.54|2649.54|2664.47|2651.47|2661.63|2648.63|11
1622788760000|2021-06-04 06:39:20|2664.16|2651.16|2664.33|2651.33|2664.42|2651.42|2664.16|2651.16|7
1622788770000|2021-06-04 06:39:30|2663.3|2650.3|2665.77|2652.77|2665.79|2652.79|2662.8|2649.8|9
1622788780000|2021-06-04 06:39:40|2665.79|2652.79|2666.17|2653.17|2666.17|2653.17|2665.64|2652.64|12
1622788790000|2021-06-04 06:39:50|2666.18|2653.18|2666.07|2653.07|2666.63|2653.63|2665.99|2652.99|16
1622788800000|2021-06-04 06:40:00|2666.12|2653.12|2663.75|2650.75|2666.16|2653.16|2663.13|2650.13|23
1622788810000|2021-06-04 06:40:10|2663.72|2650.72|2662.33|2649.33|2663.72|2650.72|2662.19|2649.19|30
1622788820000|2021-06-04 06:40:20|2661.23|2648.23|2661.09|2648.09|2661.89|2648.89|2660.82|2647.82|30
1622788830000|2021-06-04 06:40:30|2660.97|2647.97|2659.78|2646.78|2661.38|2648.38|2659.65|2646.65|36
1622788840000|2021-06-04 06:40:40|2659.79|2646.79|2660.21|2647.21|2660.24|2647.24|2659.15|2646.15|28
1622788850000|2021-06-04 06:40:50|2660.28|2647.28|2659.83|2646.83|2660.28|2647.28|2659.71|2646.71|22
1622788860000|2021-06-04 06:41:00|2660.35|2647.35|2657.66|2644.66|2660.95|2647.95|2657.59|2644.59|28
1622788870000|2021-06-04 06:41:10|2657.8|2644.8|2659.96|2646.96|2660.07|2647.07|2657.8|2644.8|19
1622788880000|2021-06-04 06:41:20|2660.06|2647.06|2660.43|2647.43|2660.43|2647.43|2660.01|2647.01|21
1622788890000|2021-06-04 06:41:30|2660.83|2647.83|2660.77|2647.77|2661.61|2648.61|2660.55|2647.55|13
1622788900000|2021-06-04 06:41:40|2660.61|2647.61|2660.16|2647.16|2660.72|2647.72|2660.16|2647.16|12
1622788910000|2021-06-04 06:41:50|2660.14|2647.14|2658.56|2645.56|2660.14|2647.14|2658.48|2645.48|16
1622788920000|2021-06-04 06:42:00|2658.58|2645.58|2658.7|2645.7|2658.7|2645.7|2658.49|2645.49|7
1622788930000|2021-06-04 06:42:10|2658.49|2645.49|2658.94|2645.94|2659.46|2646.46|2658.49|2645.49|16
1622788940000|2021-06-04 06:42:20|2658.48|2645.48|2655.86|2642.86|2658.48|2645.48|2655.86|2642.86|18
1622788950000|2021-06-04 06:42:30|2655.82|2642.82|2654.56|2641.56|2655.85|2642.85|2653.53|2640.53|28
1622788960000|2021-06-04 06:42:40|2654.85|2641.85|2655.89|2642.89|2656.16|2643.16|2654.85|2641.85|33
1622788970000|2021-06-04 06:42:50|2656.17|2643.17|2656.76|2643.76|2657.23|2644.23|2656.17|2643.17|25
1622788980000|2021-06-04 06:43:00|2657.32|2644.32|2655.78|2642.78|2657.51|2644.51|2655.57|2642.57|22
1622788990000|2021-06-04 06:43:10|2655.5|2642.5|2654.17|2641.17|2655.59|2642.59|2654.17|2641.17|16
1622789000000|2021-06-04 06:43:20|2654.16|2641.16|2654.3|2641.3|2654.43|2641.43|2653.86|2640.86|14
1622789010000|2021-06-04 06:43:30|2654.29|2641.29|2654.29|2641.29|2654.29|2641.29|2653.86|2640.86|15
1622789020000|2021-06-04 06:43:40|2654.27|2641.27|2653.41|2640.41|2654.51|2641.51|2653.41|2640.41|14
1622789030000|2021-06-04 06:43:50|2652.48|2639.48|2651.52|2638.52|2652.49|2639.49|2651.16|2638.16|15
1622789040000|2021-06-04 06:44:00|2651.31|2638.31|2652.7|2639.7|2652.72|2639.72|2650.89|2637.89|25
1622789050000|2021-06-04 06:44:10|2652.73|2639.73|2651.94|2638.94|2653.93|2640.93|2651.46|2638.46|27
1622789060000|2021-06-04 06:44:20|2651.91|2638.91|2650.6|2637.6|2652.01|2639.01|2650.52|2637.52|33
1622789070000|2021-06-04 06:44:30|2650.81|2637.81|2649.64|2636.64|2650.82|2637.82|2649.64|2636.64|15
1622789080000|2021-06-04 06:44:40|2649.62|2636.62|2648.36|2635.36|2649.62|2636.62|2646.41|2633.41|29
1622789090000|2021-06-04 06:44:50|2648.33|2635.33|2647.57|2634.57|2649.18|2636.18|2647.57|2634.57|30
1622789100000|2021-06-04 06:45:00|2647.58|2634.58|2651.82|2638.82|2651.82|2638.82|2647.22|2634.22|32
1622789110000|2021-06-04 06:45:10|2651.85|2638.85|2650.79|2637.79|2653.44|2640.44|2650.79|2637.79|21
1622789120000|2021-06-04 06:45:20|2650.82|2637.82|2651.1|2638.1|2651.27|2638.27|2650.59|2637.59|15
1622789130000|2021-06-04 06:45:30|2651.18|2638.18|2649.63|2636.63|2651.18|2638.18|2649.32|2636.32|11
1622789140000|2021-06-04 06:45:40|2649.3|2636.3|2648.72|2635.72|2649.99|2636.99|2647.46|2634.46|15
1622789150000|2021-06-04 06:45:50|2649.99|2636.99|2649.99|2636.99|2649.99|2636.99|2648.63|2635.63|7
1622789160000|2021-06-04 06:46:00|2648.72|2635.72|2648.9|2635.9|2649.99|2636.99|2648.72|2635.72|3
1622789170000|2021-06-04 06:46:10|2649.99|2636.99|2644.42|2631.42|2649.99|2636.99|2643.75|2630.75|14
1622789180000|2021-06-04 06:46:20|2645.24|2632.24|2643.73|2630.73|2645.24|2632.24|2643.6|2630.6|13
1622789190000|2021-06-04 06:46:30|2643.66|2630.66|2642.92|2629.92|2643.73|2630.73|2642.24|2629.24|15
1622789200000|2021-06-04 06:46:40|2642.9|2629.9|2643.73|2630.73|2643.73|2630.73|2642.45|2629.45|14
1622789210000|2021-06-04 06:46:50|2643.92|2630.92|2642.93|2629.93|2643.95|2630.95|2642.93|2629.93|13
1622789220000|2021-06-04 06:47:00|2642.6|2629.6|2643.11|2630.11|2643.11|2630.11|2641.99|2628.99|14
1622789230000|2021-06-04 06:47:10|2643.15|2630.15|2645.58|2632.58|2645.65|2632.65|2642.94|2629.94|27
1622789240000|2021-06-04 06:47:20|2645.93|2632.93|2642.8|2629.8|2645.96|2632.96|2642.77|2629.77|31
1622789250000|2021-06-04 06:47:30|2642.51|2629.51|2640.62|2627.62|2642.51|2629.51|2640.62|2627.62|14
1622789260000|2021-06-04 06:47:40|2640.38|2627.38|2631.79|2618.79|2640.38|2627.38|2631.79|2618.79|34
1622789270000|2021-06-04 06:47:50|2632.88|2619.88|2637.92|2624.92|2638.43|2625.43|2632.88|2619.88|25
1622789280000|2021-06-04 06:48:00|2637.34|2624.34|2633.74|2620.74|2637.34|2624.34|2633.26|2620.26|28
1622789290000|2021-06-04 06:48:10|2633.47|2620.47|2631.24|2618.24|2633.76|2620.76|2631.24|2618.24|13
1622789300000|2021-06-04 06:48:20|2630.51|2617.51|2630.26|2617.26|2630.51|2617.51|2626.54|2613.54|22
1622789310000|2021-06-04 06:48:30|2629.61|2616.61|2630.72|2617.72|2631.56|2618.56|2627.88|2614.88|15
1622789320000|2021-06-04 06:48:40|2630.21|2617.21|2631.16|2618.16|2631.22|2618.22|2628.44|2615.44|15
1622789330000|2021-06-04 06:48:50|2630.75|2617.75|2630.28|2617.28|2631.01|2618.01|2629.04|2616.04|16
1622789340000|2021-06-04 06:49:00|2630.71|2617.71|2628.4|2615.4|2630.78|2617.78|2628.4|2615.4|21
1622789350000|2021-06-04 06:49:10|2628.51|2615.51|2626.24|2613.24|2628.51|2615.51|2626.24|2613.24|29
1622789360000|2021-06-04 06:49:20|2626.27|2613.27|2622.95|2609.95|2626.27|2613.27|2622.19|2609.19|30
1622789370000|2021-06-04 06:49:30|2623.13|2610.13|2621.68|2608.68|2623.17|2610.17|2621.68|2608.68|28
1622789380000|2021-06-04 06:49:40|2621.61|2608.61|2620.15|2607.15|2621.61|2608.61|2618.51|2605.51|34
1622789390000|2021-06-04 06:49:50|2620.16|2607.16|2620.27|2607.27|2622.09|2609.09|2619.55|2606.55|34
1622789400000|2021-06-04 06:50:00|2620.36|2607.36|2623.42|2610.42|2624.52|2611.52|2620.36|2607.36|32
1622789410000|2021-06-04 06:50:10|2624.43|2611.43|2628.86|2615.86|2630.31|2617.31|2624.43|2611.43|25
1622789420000|2021-06-04 06:50:20|2626.95|2613.95|2627.39|2614.39|2628.93|2615.93|2625.71|2612.71|28
1622789430000|2021-06-04 06:50:30|2627.48|2614.48|2628.42|2615.42|2629.19|2616.19|2627.18|2614.18|27
1622789440000|2021-06-04 06:50:40|2628.13|2615.13|2627.98|2614.98|2629.13|2616.13|2626.88|2613.88|29
1622789450000|2021-06-04 06:50:50|2627.32|2614.32|2629.26|2616.26|2630.35|2617.35|2627.32|2614.32|33
1622789460000|2021-06-04 06:51:00|2629.19|2616.19|2630.04|2617.04|2630.04|2617.04|2627.86|2614.86|31
1622789470000|2021-06-04 06:51:10|2630.29|2617.29|2631.17|2618.17|2632.25|2619.25|2630.27|2617.27|29
1622789480000|2021-06-04 06:51:20|2630.51|2617.51|2628.23|2615.23|2630.51|2617.51|2627.83|2614.83|19
1622789490000|2021-06-04 06:51:30|2628.09|2615.09|2627.93|2614.93|2628.09|2615.09|2625.9|2612.9|18
1622789500000|2021-06-04 06:51:40|2628.05|2615.05|2629.28|2616.28|2629.28|2616.28|2626.94|2613.94|15
1622789510000|2021-06-04 06:51:50|2629.5|2616.5|2630.61|2617.61|2630.61|2617.61|2628.35|2615.35|13
1622789520000|2021-06-04 06:52:00|2630.28|2617.28|2630.5|2617.5|2630.5|2617.5|2627.46|2614.46|24
1622789530000|2021-06-04 06:52:10|2630.23|2617.23|2629.19|2616.19|2631|2618|2628.35|2615.35|15
1622789540000|2021-06-04 06:52:20|2628.87|2615.87|2627.48|2614.48|2628.87|2615.87|2627.19|2614.19|25
1622789550000|2021-06-04 06:52:30|2627.58|2614.58|2628.35|2615.35|2631|2618|2627.4|2614.4|19
1622789560000|2021-06-04 06:52:40|2630.08|2617.08|2629.98|2616.98|2630.69|2617.69|2628.35|2615.35|21
1622789570000|2021-06-04 06:52:50|2629.97|2616.97|2631.23|2618.23|2631.23|2618.23|2629.96|2616.96|21
1622789580000|2021-06-04 06:53:00|2631.28|2618.28|2631.37|2618.37|2632.48|2619.48|2630.5|2617.5|16
1622789590000|2021-06-04 06:53:10|2630.8|2617.8|2627.99|2614.99|2630.8|2617.8|2626.33|2613.33|24
1622789600000|2021-06-04 06:53:20|2628.19|2615.19|2629.02|2616.02|2629.14|2616.14|2627.48|2614.48|26
1622789610000|2021-06-04 06:53:30|2628.89|2615.89|2631.35|2618.35|2631.35|2618.35|2628.89|2615.89|30
1622789620000|2021-06-04 06:53:40|2631.43|2618.43|2629.67|2616.67|2631.79|2618.79|2629.42|2616.42|30
1622789630000|2021-06-04 06:53:50|2629.63|2616.63|2629.92|2616.92|2629.92|2616.92|2628.88|2615.88|20
1622789640000|2021-06-04 06:54:00|2630.06|2617.06|2626.93|2613.93|2630.06|2617.06|2624.73|2611.73|27
1622789650000|2021-06-04 06:54:10|2622.9|2609.9|2624.16|2611.16|2624.46|2611.46|2622.9|2609.9|14
1622789660000|2021-06-04 06:54:20|2624.17|2611.17|2624|2611|2624.95|2611.95|2623.9|2610.9|18
1622789670000|2021-06-04 06:54:30|2624.23|2611.23|2624.3|2611.3|2624.75|2611.75|2623.18|2610.18|19
1622789680000|2021-06-04 06:54:40|2624.43|2611.43|2622.71|2609.71|2624.72|2611.72|2622.4|2609.4|24
1622789690000|2021-06-04 06:54:50|2622.65|2609.65|2623.73|2610.73|2624.43|2611.43|2622.65|2609.65|14
1622789700000|2021-06-04 06:55:00|2623.83|2610.83|2628.37|2615.37|2628.37|2615.37|2623.83|2610.83|27
1622789710000|2021-06-04 06:55:10|2628.38|2615.38|2628.66|2615.66|2629.05|2616.05|2627.84|2614.84|15
1622789720000|2021-06-04 06:55:20|2628.99|2615.99|2628.55|2615.55|2629.1|2616.1|2628.43|2615.43|11
1622789730000|2021-06-04 06:55:30|2628.66|2615.66|2628.55|2615.55|2628.99|2615.99|2628.46|2615.46|8
1622789740000|2021-06-04 06:55:40|2630.59|2617.59|2632.73|2619.73|2632.73|2619.73|2628.55|2615.55|14
1622789750000|2021-06-04 06:55:50|2632.98|2619.98|2634.26|2621.26|2634.26|2621.26|2628.55|2615.55|8
1622789760000|2021-06-04 06:56:00|2634.32|2621.32|2634.42|2621.42|2634.5|2621.5|2633.43|2620.43|27
1622789770000|2021-06-04 06:56:10|2634.46|2621.46|2635.03|2622.03|2635.04|2622.04|2634.19|2621.19|17
1622789780000|2021-06-04 06:56:20|2635.02|2622.02|2635.52|2622.52|2635.61|2622.61|2633.62|2620.62|31
1622789790000|2021-06-04 06:56:30|2635.34|2622.34|2634.62|2621.62|2636.4|2623.4|2634.54|2621.54|25
1622789800000|2021-06-04 06:56:40|2634.6|2621.6|2636.45|2623.45|2636.45|2623.45|2634.6|2621.6|9
1622789810000|2021-06-04 06:56:50|2636.43|2623.43|2637.62|2624.62|2637.75|2624.75|2636.43|2623.43|24
1622789820000|2021-06-04 06:57:00|2637.56|2624.56|2633.64|2620.64|2637.81|2624.81|2632.89|2619.89|32
1622789830000|2021-06-04 06:57:10|2633.82|2620.82|2632.64|2619.64|2635.05|2622.05|2632.64|2619.64|25
1622789840000|2021-06-04 06:57:20|2632.6|2619.6|2632.46|2619.46|2633.66|2620.66|2631.97|2618.97|29
1622789850000|2021-06-04 06:57:30|2633.35|2620.35|2633.19|2620.19|2633.84|2620.84|2632.52|2619.52|25
1622789860000|2021-06-04 06:57:40|2633.18|2620.18|2634.15|2621.15|2634.26|2621.26|2632.95|2619.95|24
1622789870000|2021-06-04 06:57:50|2634.01|2621.01|2632.2|2619.2|2634.16|2621.16|2632.2|2619.2|25
1622789880000|2021-06-04 06:58:00|2632.05|2619.05|2633.11|2620.11|2634.97|2621.97|2631.84|2618.84|28
1622789890000|2021-06-04 06:58:10|2633.13|2620.13|2632.83|2619.83|2633.33|2620.33|2632.81|2619.81|19
1622789900000|2021-06-04 06:58:20|2632.77|2619.77|2632.1|2619.1|2632.77|2619.77|2631.55|2618.55|16
1622789910000|2021-06-04 06:58:30|2632.69|2619.69|2632.39|2619.39|2633.98|2620.98|2632.13|2619.13|32
1622789920000|2021-06-04 06:58:40|2632.49|2619.49|2631.96|2618.96|2632.56|2619.56|2631.51|2618.51|24
1622789930000|2021-06-04 06:58:50|2632.02|2619.02|2631.78|2618.78|2632.11|2619.11|2631.78|2618.78|9
1622789940000|2021-06-04 06:59:00|2631.84|2618.84|2631.85|2618.85|2632.74|2619.74|2631.66|2618.66|17
1622789950000|2021-06-04 06:59:10|2631.76|2618.76|2631.97|2618.97|2631.97|2618.97|2631.72|2618.72|8
1622789960000|2021-06-04 06:59:20|2632.14|2619.14|2632.71|2619.71|2633.92|2620.92|2631.97|2618.97|19
1622789970000|2021-06-04 06:59:30|2632.57|2619.57|2632.12|2619.12|2632.63|2619.63|2632.01|2619.01|17
1622789980000|2021-06-04 06:59:40|2632.08|2619.08|2632.21|2619.21|2632.93|2619.93|2632.08|2619.08|16
1622789990000|2021-06-04 06:59:50|2632.38|2619.38|2633.4|2620.4|2633.4|2620.4|2632.38|2619.38|24
1622790000000|2021-06-04 07:00:00|2633.47|2620.47|2631.92|2618.92|2633.89|2620.89|2631.92|2618.92|27
1622790010000|2021-06-04 07:00:10|2631.9|2618.9|2631.76|2618.76|2632.92|2619.92|2631.6|2618.6|29
1622790020000|2021-06-04 07:00:20|2631.75|2618.75|2631.6|2618.6|2631.75|2618.75|2631.56|2618.56|18
1622790030000|2021-06-04 07:00:30|2631.3|2618.3|2630.58|2617.58|2631.58|2618.58|2630.53|2617.53|20
1622790040000|2021-06-04 07:00:40|2630.53|2617.53|2625.7|2612.7|2630.53|2617.53|2625.7|2612.7|24
1622790050000|2021-06-04 07:00:50|2625.78|2612.78|2625.43|2612.43|2625.95|2612.95|2623.36|2610.36|13
1622790060000|2021-06-04 07:01:00|2625.17|2612.17|2625.95|2612.95|2627.73|2614.73|2625.17|2612.17|17
1622790070000|2021-06-04 07:01:10|2625.41|2612.41|2624.17|2611.17|2625.41|2612.41|2624.17|2611.17|15
1622790080000|2021-06-04 07:01:20|2624.23|2611.23|2623.76|2610.76|2624.23|2611.23|2623.76|2610.76|19
1622790090000|2021-06-04 07:01:30|2624.23|2611.23|2623.4|2610.4|2624.23|2611.23|2623.4|2610.4|12
1622790100000|2021-06-04 07:01:40|2623.27|2610.27|2618.28|2605.28|2623.8|2610.8|2618.28|2605.28|16
1622790110000|2021-06-04 07:01:50|2618.29|2605.29|2618.52|2605.52|2618.52|2605.52|2618.27|2605.27|4
1622790120000|2021-06-04 07:02:00|2618.29|2605.29|2621.07|2608.07|2621.07|2608.07|2618.25|2605.25|12
1622790130000|2021-06-04 07:02:10|2619.86|2606.86|2618.3|2605.3|2619.86|2606.86|2618.25|2605.25|12
1622790140000|2021-06-04 07:02:20|2618.52|2605.52|2619.73|2606.73|2619.73|2606.73|2617.6|2604.6|17
1622790150000|2021-06-04 07:02:30|2619.61|2606.61|2617.93|2604.93|2619.61|2606.61|2617.34|2604.34|31
1622790160000|2021-06-04 07:02:40|2617.94|2604.94|2616.73|2603.73|2617.94|2604.94|2616.68|2603.68|21
1622790170000|2021-06-04 07:02:50|2616.75|2603.75|2616.18|2603.18|2616.75|2603.75|2616.18|2603.18|15
1622790180000|2021-06-04 07:03:00|2616.69|2603.69|2616.15|2603.15|2617.5|2604.5|2616.15|2603.15|13
1622790190000|2021-06-04 07:03:10|2616.24|2603.24|2612.7|2599.7|2616.24|2603.24|2612.7|2599.7|17
1622790200000|2021-06-04 07:03:20|2613.51|2600.51|2612.37|2599.37|2613.51|2600.51|2612.37|2599.37|11
1622790210000|2021-06-04 07:03:30|2613.51|2600.51|2612.77|2599.77|2613.51|2600.51|2612.19|2599.19|12
1622790220000|2021-06-04 07:03:40|2612.32|2599.32|2613.51|2600.51|2613.51|2600.51|2612.32|2599.32|14
1622790230000|2021-06-04 07:03:50|2608.97|2595.97|2607|2594|2608.97|2595.97|2604.69|2591.69|22
1622790240000|2021-06-04 07:04:00|2606.6|2593.6|2609.94|2596.94|2609.95|2596.95|2606.6|2593.6|32
1622790250000|2021-06-04 07:04:10|2609.9|2596.9|2611.84|2598.84|2615.11|2602.11|2609.1|2596.1|28
1622790260000|2021-06-04 07:04:20|2611.77|2598.77|2612.89|2599.89|2613.06|2600.06|2609.74|2596.74|13
1622790270000|2021-06-04 07:04:30|2612.92|2599.92|2611.15|2598.15|2612.92|2599.92|2610.08|2597.08|21
1622790280000|2021-06-04 07:04:40|2611.13|2598.13|2608.81|2595.81|2611.13|2598.13|2608.81|2595.81|24
1622790290000|2021-06-04 07:04:50|2608.8|2595.8|2607.85|2594.85|2608.8|2595.8|2607.23|2594.23|15
1622790300000|2021-06-04 07:05:00|2607.75|2594.75|2607.51|2594.51|2607.75|2594.75|2606.34|2593.34|20
1622790310000|2021-06-04 07:05:10|2606.85|2593.85|2601.55|2588.55|2607.51|2594.51|2601.55|2588.55|27
1622790320000|2021-06-04 07:05:20|2601.44|2588.44|2600.28|2587.28|2601.52|2588.52|2599.42|2586.42|38
1622790330000|2021-06-04 07:05:30|2600.32|2587.32|2600.4|2587.4|2601.51|2588.51|2600.26|2587.26|30
1622790340000|2021-06-04 07:05:40|2600.7|2587.7|2602.65|2589.65|2602.7|2589.7|2600.19|2587.19|31
1622790350000|2021-06-04 07:05:50|2602.67|2589.67|2606.39|2593.39|2607.38|2594.38|2602.47|2589.47|34
1622790360000|2021-06-04 07:06:00|2606.82|2593.82|2606.34|2593.34|2606.82|2593.82|2605.54|2592.54|27
1622790370000|2021-06-04 07:06:10|2606.54|2593.54|2610.74|2597.74|2611.74|2598.74|2606.54|2593.54|22
1622790380000|2021-06-04 07:06:20|2610.37|2597.37|2615.28|2602.28|2616.27|2603.27|2610.37|2597.37|16
1622790390000|2021-06-04 07:06:30|2615.17|2602.17|2616.27|2603.27|2616.74|2603.74|2613.96|2600.96|18
1622790400000|2021-06-04 07:06:40|2616.22|2603.22|2617.33|2604.33|2617.34|2604.34|2615.98|2602.98|9
1622790410000|2021-06-04 07:06:50|2618.02|2605.02|2618.53|2605.53|2618.86|2605.86|2618.02|2605.02|12
1622790420000|2021-06-04 07:07:00|2618.61|2605.61|2618.73|2605.73|2618.81|2605.81|2618.53|2605.53|8
1622790430000|2021-06-04 07:07:10|2618.53|2605.53|2624.59|2611.59|2624.59|2611.59|2618.53|2605.53|21
1622790440000|2021-06-04 07:07:20|2624.65|2611.65|2626.73|2613.73|2626.73|2613.73|2623.91|2610.91|20
1622790450000|2021-06-04 07:07:30|2626.88|2613.88|2630.31|2617.31|2630.31|2617.31|2626.88|2613.88|19
1622790460000|2021-06-04 07:07:40|2629.77|2616.77|2625.39|2612.39|2630.38|2617.38|2625.34|2612.34|16
1622790470000|2021-06-04 07:07:50|2624.49|2611.49|2628.8|2615.8|2628.8|2615.8|2623.52|2610.52|26
1622790480000|2021-06-04 07:08:00|2629.33|2616.33|2629.29|2616.29|2629.33|2616.33|2627.19|2614.19|26
1622790490000|2021-06-04 07:08:10|2629.38|2616.38|2627.68|2614.68|2630|2617|2627.68|2614.68|30
1622790500000|2021-06-04 07:08:20|2627.65|2614.65|2629.31|2616.31|2629.45|2616.45|2627.54|2614.54|28
1622790510000|2021-06-04 07:08:30|2629.29|2616.29|2625.27|2612.27|2629.57|2616.57|2624.45|2611.45|31
1622790520000|2021-06-04 07:08:40|2625.26|2612.26|2627.2|2614.2|2627.2|2614.2|2624.44|2611.44|29
1622790530000|2021-06-04 07:08:50|2627.88|2614.88|2625.67|2612.67|2627.94|2614.94|2625.36|2612.36|23
1622790540000|2021-06-04 07:09:00|2626.56|2613.56|2629.23|2616.23|2629.64|2616.64|2626.37|2613.37|31
1622790550000|2021-06-04 07:09:10|2629.06|2616.06|2626.71|2613.71|2629.19|2616.19|2626.71|2613.71|26
1622790560000|2021-06-04 07:09:20|2626.62|2613.62|2621.2|2608.2|2626.62|2613.62|2621.2|2608.2|27
1622790570000|2021-06-04 07:09:30|2621.23|2608.23|2622.21|2609.21|2624.11|2611.11|2621.17|2608.17|31
1622790580000|2021-06-04 07:09:40|2622.29|2609.29|2621.99|2608.99|2622.64|2609.64|2620.77|2607.77|34
1622790590000|2021-06-04 07:09:50|2621.54|2608.54|2620.31|2607.31|2622.15|2609.15|2619.76|2606.76|32
1622790600000|2021-06-04 07:10:00|2620.21|2607.21|2623.55|2610.55|2623.83|2610.83|2620.16|2607.16|34
1622790610000|2021-06-04 07:10:10|2623.52|2610.52|2625.98|2612.98|2626.33|2613.33|2623.52|2610.52|25
1622790620000|2021-06-04 07:10:20|2625.94|2612.94|2626.91|2613.91|2627.14|2614.14|2624.66|2611.66|18
1622790630000|2021-06-04 07:10:30|2625.24|2612.24|2625.76|2612.76|2628.02|2615.02|2624.77|2611.77|15
1622790640000|2021-06-04 07:10:40|2626.14|2613.14|2623.78|2610.78|2626.56|2613.56|2623.78|2610.78|17
1622790650000|2021-06-04 07:10:50|2623.8|2610.8|2626.34|2613.34|2626.41|2613.41|2623.8|2610.8|20
1622790660000|2021-06-04 07:11:00|2626.38|2613.38|2628.21|2615.21|2628.21|2615.21|2626.15|2613.15|18
1622790670000|2021-06-04 07:11:10|2628.57|2615.57|2627.05|2614.05|2629.13|2616.13|2627|2614|26
1622790680000|2021-06-04 07:11:20|2627.06|2614.06|2628.69|2615.69|2629.09|2616.09|2627|2614|25
1622790690000|2021-06-04 07:11:30|2629.08|2616.08|2629.24|2616.24|2629.34|2616.34|2629.08|2616.08|26
1622790700000|2021-06-04 07:11:40|2629.39|2616.39|2626.66|2613.66|2629.55|2616.55|2626.53|2613.53|34
1622790710000|2021-06-04 07:11:50|2626.67|2613.67|2629.3|2616.3|2629.59|2616.59|2626.63|2613.63|22
1622790720000|2021-06-04 07:12:00|2629.37|2616.37|2628.64|2615.64|2629.87|2616.87|2628.64|2615.64|16
1622790730000|2021-06-04 07:12:10|2628.6|2615.6|2628.91|2615.91|2629.76|2616.76|2627.06|2614.06|33
1622790740000|2021-06-04 07:12:20|2628.72|2615.72|2627.83|2614.83|2629.25|2616.25|2627.83|2614.83|29
1622790750000|2021-06-04 07:12:30|2627.68|2614.68|2624.99|2611.99|2627.74|2614.74|2624.93|2611.93|34
1622790760000|2021-06-04 07:12:40|2624.88|2611.88|2624.58|2611.58|2624.88|2611.88|2623.85|2610.85|22
1622790770000|2021-06-04 07:12:50|2624.57|2611.57|2624.44|2611.44|2624.75|2611.75|2623.45|2610.45|26
1622790780000|2021-06-04 07:13:00|2624.46|2611.46|2624.29|2611.29|2625.41|2612.41|2624.29|2611.29|25
1622790790000|2021-06-04 07:13:10|2624.22|2611.22|2622.37|2609.37|2624.22|2611.22|2622.37|2609.37|24
1622790800000|2021-06-04 07:13:20|2622.39|2609.39|2622.77|2609.77|2624.02|2611.02|2622.09|2609.09|27
1622790810000|2021-06-04 07:13:30|2622.78|2609.78|2619.08|2606.08|2622.78|2609.78|2619.08|2606.08|27
1622790820000|2021-06-04 07:13:40|2619.1|2606.1|2619.87|2606.87|2619.87|2606.87|2618.52|2605.52|21
1622790830000|2021-06-04 07:13:50|2619.81|2606.81|2617.8|2604.8|2619.86|2606.86|2617.69|2604.69|25
1622790840000|2021-06-04 07:14:00|2617.72|2604.72|2621.77|2608.77|2621.77|2608.77|2616.99|2603.99|25
1622790850000|2021-06-04 07:14:10|2620.94|2607.94|2619.73|2606.73|2621.55|2608.55|2619.29|2606.29|22
1622790860000|2021-06-04 07:14:20|2619.59|2606.59|2618.62|2605.62|2619.59|2606.59|2617.39|2604.39|16
1622790870000|2021-06-04 07:14:30|2618.65|2605.65|2618.43|2605.43|2619.26|2606.26|2617.84|2604.84|29
1622790880000|2021-06-04 07:14:40|2618.41|2605.41|2618.32|2605.32|2618.57|2605.57|2618.31|2605.31|13
1622790890000|2021-06-04 07:14:50|2618.22|2605.22|2619.21|2606.21|2619.54|2606.54|2617.89|2604.89|19
1622790900000|2021-06-04 07:15:00|2619.15|2606.15|2620.33|2607.33|2620.39|2607.39|2619.15|2606.15|13
1622790910000|2021-06-04 07:15:10|2620.35|2607.35|2618.05|2605.05|2620.35|2607.35|2618.05|2605.05|17
1622790920000|2021-06-04 07:15:20|2618.03|2605.03|2616.6|2603.6|2618.5|2605.5|2616.26|2603.26|18
1622790930000|2021-06-04 07:15:30|2616.47|2603.47|2616.45|2603.45|2618.5|2605.5|2614.8|2601.8|17
1622790940000|2021-06-04 07:15:40|2610.88|2597.88|2612.84|2599.84|2614.01|2601.01|2610.74|2597.74|33
1622790950000|2021-06-04 07:15:50|2612.43|2599.43|2611.67|2598.67|2612.43|2599.43|2611.25|2598.25|30
1622790960000|2021-06-04 07:16:00|2611.69|2598.69|2611.98|2598.98|2613.83|2600.83|2610.96|2597.96|27
1622790970000|2021-06-04 07:16:10|2611.88|2598.88|2608.97|2595.97|2612.25|2599.25|2607.84|2594.84|25
1622790980000|2021-06-04 07:16:20|2608.9|2595.9|2606.54|2593.54|2608.9|2595.9|2606.54|2593.54|19
1622790990000|2021-06-04 07:16:30|2606.88|2593.88|2606.52|2593.52|2608.09|2595.09|2606.43|2593.43|31
1622791000000|2021-06-04 07:16:40|2606.17|2593.17|2605.42|2592.42|2606.49|2593.49|2605.18|2592.18|26
1622791010000|2021-06-04 07:16:50|2605.41|2592.41|2604.11|2591.11|2605.44|2592.44|2604|2591|35
1622791020000|2021-06-04 07:17:00|2603.97|2590.97|2608.8|2595.8|2608.8|2595.8|2603.67|2590.67|28
1622791030000|2021-06-04 07:17:10|2608.68|2595.68|2603.73|2590.73|2608.68|2595.68|2603.73|2590.73|25
1622791040000|2021-06-04 07:17:20|2604.14|2591.14|2606.65|2593.65|2606.74|2593.74|2603.48|2590.48|33
1622791050000|2021-06-04 07:17:30|2606.62|2593.62|2605.46|2592.46|2606.62|2593.62|2605.05|2592.05|23
1622791060000|2021-06-04 07:17:40|2605.52|2592.52|2607.93|2594.93|2608.99|2595.99|2605.52|2592.52|26
1622791070000|2021-06-04 07:17:50|2607.55|2594.55|2606.43|2593.43|2607.55|2594.55|2606.43|2593.43|24
1622791080000|2021-06-04 07:18:00|2606.76|2593.76|2603.96|2590.96|2606.8|2593.8|2603.41|2590.41|29
1622791090000|2021-06-04 07:18:10|2603.91|2590.91|2603.31|2590.31|2606.29|2593.29|2603.31|2590.31|34
1622791100000|2021-06-04 07:18:20|2603.24|2590.24|2599.7|2586.7|2603.24|2590.24|2599.46|2586.46|32
1622791110000|2021-06-04 07:18:30|2599.61|2586.61|2595.78|2582.78|2599.61|2586.61|2594.7|2581.7|34
1622791120000|2021-06-04 07:18:40|2595.75|2582.75|2600.86|2587.86|2600.92|2587.92|2595.75|2582.75|30
1622791130000|2021-06-04 07:18:50|2600.88|2587.88|2599.53|2586.53|2600.88|2587.88|2598.24|2585.24|32
1622791140000|2021-06-04 07:19:00|2599.55|2586.55|2603.75|2590.75|2603.75|2590.75|2599.18|2586.18|27
1622791150000|2021-06-04 07:19:10|2603.66|2590.66|2603.42|2590.42|2605.58|2592.58|2602.45|2589.45|33
1622791160000|2021-06-04 07:19:20|2603.05|2590.05|2599.53|2586.53|2603.39|2590.39|2599.15|2586.15|30
1622791170000|2021-06-04 07:19:30|2599.47|2586.47|2598.05|2585.05|2599.48|2586.48|2597.96|2584.96|26
1622791180000|2021-06-04 07:19:40|2598.08|2585.08|2598.09|2585.09|2598.53|2585.53|2598.01|2585.01|15
1622791190000|2021-06-04 07:19:50|2598.23|2585.23|2598.46|2585.46|2598.47|2585.47|2598.23|2585.23|12
1622791200000|2021-06-04 07:20:00|2598.4|2585.4|2599.34|2586.34|2599.57|2586.57|2596.9|2583.9|19
1622791210000|2021-06-04 07:20:10|2599.73|2586.73|2599.08|2586.08|2599.73|2586.73|2598.34|2585.34|16
1622791220000|2021-06-04 07:20:20|2599.11|2586.11|2600.38|2587.38|2600.38|2587.38|2598.42|2585.42|19
1622791230000|2021-06-04 07:20:30|2601.34|2588.34|2603.86|2590.86|2604.44|2591.44|2600.52|2587.52|21
1622791240000|2021-06-04 07:20:40|2604.26|2591.26|2604.01|2591.01|2604.4|2591.4|2603.69|2590.69|22
1622791250000|2021-06-04 07:20:50|2604.38|2591.38|2605.42|2592.42|2605.96|2592.96|2604.38|2591.38|29
1622791260000|2021-06-04 07:21:00|2605.7|2592.7|2606.49|2593.49|2606.49|2593.49|2605|2592|24
1622791270000|2021-06-04 07:21:10|2606.65|2593.65|2611.11|2598.11|2611.11|2598.11|2606.38|2593.38|20
1622791280000|2021-06-04 07:21:20|2610.31|2597.31|2610.9|2597.9|2611.6|2598.6|2609.31|2596.31|21
1622791290000|2021-06-04 07:21:30|2610.28|2597.28|2611.24|2598.24|2611.63|2598.63|2609.81|2596.81|13
1622791300000|2021-06-04 07:21:40|2611.35|2598.35|2608.75|2595.75|2611.49|2598.49|2608.4|2595.4|17
1622791310000|2021-06-04 07:21:50|2608.82|2595.82|2609.27|2596.27|2609.27|2596.27|2607.24|2594.24|18
1622791320000|2021-06-04 07:22:00|2609.29|2596.29|2603.19|2590.19|2609.29|2596.29|2603|2590|25
1622791330000|2021-06-04 07:22:10|2603.84|2590.84|2603.14|2590.14|2604.31|2591.31|2603.11|2590.11|27
1622791340000|2021-06-04 07:22:20|2603.17|2590.17|2600.35|2587.35|2603.21|2590.21|2600.35|2587.35|27
1622791350000|2021-06-04 07:22:30|2599.96|2586.96|2599.6|2586.6|2600.41|2587.41|2598.93|2585.93|29
1622791360000|2021-06-04 07:22:40|2599.74|2586.74|2600.12|2587.12|2600.37|2587.37|2599.26|2586.26|27
1622791370000|2021-06-04 07:22:50|2600.17|2587.17|2602.06|2589.06|2603.14|2590.14|2600.17|2587.17|24
1622791380000|2021-06-04 07:23:00|2601.82|2588.82|2604.78|2591.78|2604.86|2591.86|2601.18|2588.18|16
1622791390000|2021-06-04 07:23:10|2605.67|2592.67|2607.07|2594.07|2607.68|2594.68|2605.67|2592.67|13
1622791400000|2021-06-04 07:23:20|2607.36|2594.36|2607.15|2594.15|2608.51|2595.51|2607.15|2594.15|18
1622791410000|2021-06-04 07:23:30|2606.77|2593.77|2606.15|2593.15|2606.89|2593.89|2606.15|2593.15|14
1622791420000|2021-06-04 07:23:40|2606.25|2593.25|2608.8|2595.8|2608.8|2595.8|2606.25|2593.25|19
1622791430000|2021-06-04 07:23:50|2608.92|2595.92|2609.97|2596.97|2610.77|2597.77|2608.92|2595.92|19
1622791440000|2021-06-04 07:24:00|2609.93|2596.93|2611.03|2598.03|2611.03|2598.03|2609.66|2596.66|13
1622791450000|2021-06-04 07:24:10|2611.12|2598.12|2614.81|2601.81|2614.81|2601.81|2611.12|2598.12|16
1622791460000|2021-06-04 07:24:20|2614.03|2601.03|2612.89|2599.89|2614.03|2601.03|2612.2|2599.2|14
1622791470000|2021-06-04 07:24:30|2613.04|2600.04|2612.63|2599.63|2613.04|2600.04|2611.07|2598.07|19
1622791480000|2021-06-04 07:24:40|2612.57|2599.57|2612.97|2599.97|2613.11|2600.11|2612.49|2599.49|17
1622791490000|2021-06-04 07:24:50|2613|2600|2613.5|2600.5|2613.8|2600.8|2613|2600|11
1622791500000|2021-06-04 07:25:00|2612.96|2599.96|2612.23|2599.23|2613.08|2600.08|2612|2599|15
1622791510000|2021-06-04 07:25:10|2612.17|2599.17|2612.98|2599.98|2613.05|2600.05|2611.03|2598.03|15
1622791520000|2021-06-04 07:25:20|2613.05|2600.05|2614.66|2601.66|2614.79|2601.79|2612.84|2599.84|27
1622791530000|2021-06-04 07:25:30|2616.62|2603.62|2617.01|2604.01|2618.18|2605.18|2616.05|2603.05|15
1622791540000|2021-06-04 07:25:40|2616.87|2603.87|2616.7|2603.7|2616.9|2603.9|2613.65|2600.65|24
1622791550000|2021-06-04 07:25:50|2616.72|2603.72|2617.2|2604.2|2617.22|2604.22|2616.3|2603.3|18
1622791560000|2021-06-04 07:26:00|2617.17|2604.17|2616.84|2603.84|2617.22|2604.22|2616.12|2603.12|8
1622791570000|2021-06-04 07:26:10|2616.93|2603.93|2615.66|2602.66|2617.45|2604.45|2615.4|2602.4|19
1622791580000|2021-06-04 07:26:20|2615.91|2602.91|2612.51|2599.51|2615.94|2602.94|2612.48|2599.48|26
1622791590000|2021-06-04 07:26:30|2612.6|2599.6|2611.04|2598.04|2612.82|2599.82|2611.04|2598.04|18
1622791600000|2021-06-04 07:26:40|2611.11|2598.11|2613.35|2600.35|2613.35|2600.35|2610.84|2597.84|17
1622791610000|2021-06-04 07:26:50|2612.99|2599.99|2613.67|2600.67|2613.76|2600.76|2612.39|2599.39|10
1622791620000|2021-06-04 07:27:00|2614.06|2601.06|2617.3|2604.3|2617.45|2604.45|2614.06|2601.06|26
1622791630000|2021-06-04 07:27:10|2617.13|2604.13|2617.8|2604.8|2617.99|2604.99|2617.02|2604.02|15
1622791640000|2021-06-04 07:27:20|2617.45|2604.45|2615.95|2602.95|2617.9|2604.9|2615.91|2602.91|22
1622791650000|2021-06-04 07:27:30|2615.96|2602.96|2617.79|2604.79|2617.92|2604.92|2615.71|2602.71|28
1622791660000|2021-06-04 07:27:40|2617.72|2604.72|2620.21|2607.21|2620.21|2607.21|2617.49|2604.49|25
1622791670000|2021-06-04 07:27:50|2620.28|2607.28|2624.57|2611.57|2624.57|2611.57|2620.28|2607.28|26
1622791680000|2021-06-04 07:28:00|2624.6|2611.6|2623.2|2610.2|2624.93|2611.93|2621.33|2608.33|30
1622791690000|2021-06-04 07:28:10|2623.11|2610.11|2620.71|2607.71|2623.18|2610.18|2620.27|2607.27|28
1622791700000|2021-06-04 07:28:20|2620.84|2607.84|2619.39|2606.39|2620.84|2607.84|2619.23|2606.23|30
1622791710000|2021-06-04 07:28:30|2619.4|2606.4|2621.74|2608.74|2621.74|2608.74|2619.35|2606.35|25
1622791720000|2021-06-04 07:28:40|2621.45|2608.45|2623.1|2610.1|2623.1|2610.1|2621.45|2608.45|26
1622791730000|2021-06-04 07:28:50|2623.06|2610.06|2624.79|2611.79|2625|2612|2622.8|2609.8|25
1622791740000|2021-06-04 07:29:00|2624.72|2611.72|2627.28|2614.28|2627.34|2614.34|2624.72|2611.72|20
1622791750000|2021-06-04 07:29:10|2627.33|2614.33|2627.2|2614.2|2627.88|2614.88|2625.41|2612.41|24
1622791760000|2021-06-04 07:29:20|2627.3|2614.3|2630.44|2617.44|2630.44|2617.44|2627.29|2614.29|24
1622791770000|2021-06-04 07:29:30|2630.67|2617.67|2632.08|2619.08|2632.47|2619.47|2630.52|2617.52|29
1622791780000|2021-06-04 07:29:40|2631.58|2618.58|2629.91|2616.91|2632.03|2619.03|2629.66|2616.66|28
1622791790000|2021-06-04 07:29:50|2629.89|2616.89|2628.71|2615.71|2629.9|2616.9|2628.62|2615.62|28
1622791800000|2021-06-04 07:30:00|2628.89|2615.89|2624.98|2611.98|2628.89|2615.89|2624.63|2611.63|32
1622791810000|2021-06-04 07:30:10|2624.91|2611.91|2627.03|2614.03|2627.13|2614.13|2623.95|2610.95|32
1622791820000|2021-06-04 07:30:20|2628.23|2615.23|2627.91|2614.91|2628.99|2615.99|2627.91|2614.91|13
1622791830000|2021-06-04 07:30:30|2627.98|2614.98|2628.12|2615.12|2628.13|2615.13|2627.49|2614.49|12
1622791840000|2021-06-04 07:30:40|2627.97|2614.97|2628.73|2615.73|2629.35|2616.35|2627.23|2614.23|22
1622791850000|2021-06-04 07:30:50|2628.87|2615.87|2629.32|2616.32|2629.32|2616.32|2628.5|2615.5|14
1622791860000|2021-06-04 07:31:00|2629.33|2616.33|2628.47|2615.47|2629.33|2616.33|2628.47|2615.47|11
1622791870000|2021-06-04 07:31:10|2628.5|2615.5|2626.17|2613.17|2628.7|2615.7|2626.14|2613.14|17
1622791880000|2021-06-04 07:31:20|2626.14|2613.14|2625.93|2612.93|2626.39|2613.39|2625.77|2612.77|27
1622791890000|2021-06-04 07:31:30|2625.71|2612.71|2623.32|2610.32|2625.71|2612.71|2623.31|2610.31|20
1622791900000|2021-06-04 07:31:40|2623.45|2610.45|2626.76|2613.76|2626.76|2613.76|2623.45|2610.45|21
1622791910000|2021-06-04 07:31:50|2626.41|2613.41|2624.83|2611.83|2626.49|2613.49|2624.83|2611.83|27
1622791920000|2021-06-04 07:32:00|2624.85|2611.85|2628.02|2615.02|2628.14|2615.14|2624.85|2611.85|26
1622791930000|2021-06-04 07:32:10|2628.16|2615.16|2627.95|2614.95|2629.09|2616.09|2627.95|2614.95|21
1622791940000|2021-06-04 07:32:20|2627.97|2614.97|2628.65|2615.65|2628.76|2615.76|2627.97|2614.97|22
1622791950000|2021-06-04 07:32:30|2628.66|2615.66|2631.04|2618.04|2631.16|2618.16|2628.62|2615.62|18
1622791960000|2021-06-04 07:32:40|2631.1|2618.1|2633.36|2620.36|2633.44|2620.44|2631.06|2618.06|18
1622791970000|2021-06-04 07:32:50|2633.57|2620.57|2636.33|2623.33|2636.48|2623.48|2633.57|2620.57|26
1622791980000|2021-06-04 07:33:00|2636.23|2623.23|2636.13|2623.13|2636.46|2623.46|2635.46|2622.46|33
1622791990000|2021-06-04 07:33:10|2636.65|2623.65|2636.72|2623.72|2637.22|2624.22|2633.07|2620.07|26
1622792000000|2021-06-04 07:33:20|2636.97|2623.97|2636.43|2623.43|2637.09|2624.09|2636.18|2623.18|13
1622792010000|2021-06-04 07:33:30|2636.48|2623.48|2637.21|2624.21|2637.96|2624.96|2636.48|2623.48|15
1622792020000|2021-06-04 07:33:40|2637.2|2624.2|2635.79|2622.79|2637.8|2624.8|2635.79|2622.79|19
1622792030000|2021-06-04 07:33:50|2635.46|2622.46|2635.81|2622.81|2636.28|2623.28|2634.87|2621.87|29
1622792040000|2021-06-04 07:34:00|2635.79|2622.79|2636.93|2623.93|2636.94|2623.94|2634.87|2621.87|35
1622792050000|2021-06-04 07:34:10|2636.96|2623.96|2634.7|2621.7|2636.98|2623.98|2634.6|2621.6|32
1622792060000|2021-06-04 07:34:20|2634.68|2621.68|2633.07|2620.07|2634.68|2621.68|2632.64|2619.64|26
1622792070000|2021-06-04 07:34:30|2633.16|2620.16|2635.24|2622.24|2635.24|2622.24|2632.82|2619.82|16
1622792080000|2021-06-04 07:34:40|2634.14|2621.14|2635.07|2622.07|2635.07|2622.07|2633.86|2620.86|10
1622792090000|2021-06-04 07:34:50|2634.91|2621.91|2635.57|2622.57|2635.73|2622.73|2634.91|2621.91|13
1622792100000|2021-06-04 07:35:00|2635.62|2622.62|2634.29|2621.29|2635.62|2622.62|2634.29|2621.29|14
1622792110000|2021-06-04 07:35:10|2634.04|2621.04|2632.93|2619.93|2634.23|2621.23|2632.63|2619.63|13
1622792120000|2021-06-04 07:35:20|2633.21|2620.21|2632.96|2619.96|2633.56|2620.56|2632.67|2619.67|19
1622792130000|2021-06-04 07:35:30|2632.97|2619.97|2632.77|2619.77|2633.13|2620.13|2632.57|2619.57|18
1622792140000|2021-06-04 07:35:40|2632.73|2619.73|2631.96|2618.96|2632.95|2619.95|2631.96|2618.96|19
1622792150000|2021-06-04 07:35:50|2632.04|2619.04|2631.75|2618.75|2632.07|2619.07|2631.08|2618.08|27
1622792160000|2021-06-04 07:36:00|2631.93|2618.93|2631.42|2618.42|2632.69|2619.69|2631.42|2618.42|22
1622792170000|2021-06-04 07:36:10|2631.29|2618.29|2631.18|2618.18|2631.29|2618.29|2630.64|2617.64|31
1622792180000|2021-06-04 07:36:20|2631.24|2618.24|2631.87|2618.87|2632.49|2619.49|2631.23|2618.23|24
1622792190000|2021-06-04 07:36:30|2631.5|2618.5|2632.59|2619.59|2633.38|2620.38|2631.08|2618.08|30
1622792200000|2021-06-04 07:36:40|2632.69|2619.69|2633.61|2620.61|2634.22|2621.22|2632.28|2619.28|21
1622792210000|2021-06-04 07:36:50|2633.6|2620.6|2633.85|2620.85|2634.17|2621.17|2633.41|2620.41|15
1622792220000|2021-06-04 07:37:00|2634|2621|2633.32|2620.32|2634|2621|2633.32|2620.32|11
1622792230000|2021-06-04 07:37:10|2633.64|2620.64|2633.66|2620.66|2633.66|2620.66|2633.32|2620.32|7
1622792240000|2021-06-04 07:37:20|2633.69|2620.69|2633.19|2620.19|2633.69|2620.69|2632.9|2619.9|8
1622792250000|2021-06-04 07:37:30|2633.21|2620.21|2634|2621|2634|2621|2633.03|2620.03|11
1622792260000|2021-06-04 07:37:40|2634.25|2621.25|2634.66|2621.66|2634.95|2621.95|2634.25|2621.25|6
1622792270000|2021-06-04 07:37:50|2634.73|2621.73|2632.53|2619.53|2634.73|2621.73|2632.48|2619.48|25
1622792280000|2021-06-04 07:38:00|2632.54|2619.54|2634|2621|2634.07|2621.07|2631.84|2618.84|36
1622792290000|2021-06-04 07:38:10|2634.01|2621.01|2634.59|2621.59|2634.69|2621.69|2633.23|2620.23|23
1622792300000|2021-06-04 07:38:20|2634.57|2621.57|2637.16|2624.16|2638.2|2625.2|2634.57|2621.57|27
1622792310000|2021-06-04 07:38:30|2636.77|2623.77|2637.46|2624.46|2637.51|2624.51|2636.77|2623.77|24
1622792320000|2021-06-04 07:38:40|2637.4|2624.4|2640.16|2627.16|2640.16|2627.16|2637.4|2624.4|25
1622792330000|2021-06-04 07:38:50|2639.96|2626.96|2640.74|2627.74|2641.26|2628.26|2639.96|2626.96|26
1622792340000|2021-06-04 07:39:00|2640.67|2627.67|2640.74|2627.74|2640.74|2627.74|2638.98|2625.98|28
1622792350000|2021-06-04 07:39:10|2640.77|2627.77|2640.15|2627.15|2641.04|2628.04|2640.15|2627.15|18
1622792360000|2021-06-04 07:39:20|2640.26|2627.26|2639.81|2626.81|2640.73|2627.73|2639.81|2626.81|17
1622792370000|2021-06-04 07:39:30|2639.73|2626.73|2639.93|2626.93|2640.24|2627.24|2639.73|2626.73|14
1622792380000|2021-06-04 07:39:40|2639.83|2626.83|2639.9|2626.9|2640.11|2627.11|2639.61|2626.61|11
1622792390000|2021-06-04 07:39:50|2639.99|2626.99|2640.24|2627.24|2640.51|2627.51|2639.61|2626.61|17
1622792400000|2021-06-04 07:40:00|2640.31|2627.31|2640.4|2627.4|2640.48|2627.48|2639.91|2626.91|12
1622792410000|2021-06-04 07:40:10|2640.45|2627.45|2642.05|2629.05|2642.11|2629.11|2640.27|2627.27|21
1622792420000|2021-06-04 07:40:20|2642.26|2629.26|2643.1|2630.1|2643.7|2630.7|2642.26|2629.26|24
1622792430000|2021-06-04 07:40:30|2643.44|2630.44|2644.72|2631.72|2644.72|2631.72|2643.22|2630.22|22
1622792440000|2021-06-04 07:40:40|2644.91|2631.91|2644.55|2631.55|2645.6|2632.6|2644.45|2631.45|23
1622792450000|2021-06-04 07:40:50|2644.59|2631.59|2644.73|2631.73|2644.76|2631.76|2643.99|2630.99|20
1622792460000|2021-06-04 07:41:00|2644.59|2631.59|2645.36|2632.36|2645.36|2632.36|2644.56|2631.56|22
1622792470000|2021-06-04 07:41:10|2645.26|2632.26|2643.46|2630.46|2645.43|2632.43|2642.82|2629.82|27
1622792480000|2021-06-04 07:41:20|2643.37|2630.37|2641.54|2628.54|2643.83|2630.83|2641.48|2628.48|29
1622792490000|2021-06-04 07:41:30|2641.36|2628.36|2642.89|2629.89|2643.49|2630.49|2641.36|2628.36|26
1622792500000|2021-06-04 07:41:40|2642.62|2629.62|2641.66|2628.66|2642.63|2629.63|2641.45|2628.45|26
1622792510000|2021-06-04 07:41:50|2641.69|2628.69|2642.19|2629.19|2642.98|2629.98|2641.69|2628.69|35
1622792520000|2021-06-04 07:42:00|2642.22|2629.22|2642.21|2629.21|2642.22|2629.22|2641.83|2628.83|15
1622792530000|2021-06-04 07:42:10|2642.18|2629.18|2644.04|2631.04|2644.04|2631.04|2642.15|2629.15|14
1622792540000|2021-06-04 07:42:20|2643.54|2630.54|2642.17|2629.17|2643.54|2630.54|2642.16|2629.16|12
1622792550000|2021-06-04 07:42:30|2642.3|2629.3|2641.93|2628.93|2642.3|2629.3|2641.93|2628.93|10
1622792560000|2021-06-04 07:42:40|2641.9|2628.9|2642.02|2629.02|2642.58|2629.58|2641.82|2628.82|14
1622792570000|2021-06-04 07:42:50|2641.93|2628.93|2641.43|2628.43|2642.13|2629.13|2641.42|2628.42|11
1622792580000|2021-06-04 07:43:00|2641.52|2628.52|2641.41|2628.41|2641.76|2628.76|2640.57|2627.57|18
1622792590000|2021-06-04 07:43:10|2641.47|2628.47|2643.4|2630.4|2643.6|2630.6|2641.31|2628.31|26
1622792600000|2021-06-04 07:43:20|2643.42|2630.42|2644|2631|2645.63|2632.63|2643.42|2630.42|15
1622792610000|2021-06-04 07:43:30|2644.68|2631.68|2644.78|2631.78|2645.4|2632.4|2644.68|2631.68|28
1622792620000|2021-06-04 07:43:40|2644.44|2631.44|2642.85|2629.85|2644.44|2631.44|2642.85|2629.85|16
1622792630000|2021-06-04 07:43:50|2642.6|2629.6|2642.39|2629.39|2642.82|2629.82|2642.22|2629.22|13
1622792640000|2021-06-04 07:44:00|2642.62|2629.62|2644.06|2631.06|2644.19|2631.19|2642.62|2629.62|12
1622792650000|2021-06-04 07:44:10|2643.97|2630.97|2641.31|2628.31|2643.97|2630.97|2641.17|2628.17|20
1622792660000|2021-06-04 07:44:20|2640.85|2627.85|2640.96|2627.96|2641.76|2628.76|2640.34|2627.34|20
1622792670000|2021-06-04 07:44:30|2640.87|2627.87|2639.72|2626.72|2640.87|2627.87|2639.56|2626.56|18
1622792680000|2021-06-04 07:44:40|2639.62|2626.62|2639.59|2626.59|2640.05|2627.05|2638.48|2625.48|27
1622792690000|2021-06-04 07:44:50|2639.43|2626.43|2638.75|2625.75|2639.43|2626.43|2638.63|2625.63|17
1622792700000|2021-06-04 07:45:00|2638.81|2625.81|2640.08|2627.08|2640.08|2627.08|2638.35|2625.35|20
1622792710000|2021-06-04 07:45:10|2640.04|2627.04|2641.71|2628.71|2642.08|2629.08|2640.04|2627.04|24
1622792720000|2021-06-04 07:45:20|2641.57|2628.57|2645.68|2632.68|2645.68|2632.68|2641.57|2628.57|24
1622792730000|2021-06-04 07:45:30|2645.85|2632.85|2647.89|2634.89|2648.11|2635.11|2645.85|2632.85|18
1622792740000|2021-06-04 07:45:40|2648.02|2635.02|2645.57|2632.57|2648.55|2635.55|2645.55|2632.55|23
1622792750000|2021-06-04 07:45:50|2645.67|2632.67|2645.81|2632.81|2646.53|2633.53|2645.55|2632.55|25
1622792760000|2021-06-04 07:46:00|2645.77|2632.77|2645.99|2632.99|2647.05|2634.05|2645.77|2632.77|30
1622792770000|2021-06-04 07:46:10|2646.16|2633.16|2645.95|2632.95|2646.23|2633.23|2645.8|2632.8|13
1622792780000|2021-06-04 07:46:20|2646.18|2633.18|2644.92|2631.92|2646.18|2633.18|2643.47|2630.47|21
1622792790000|2021-06-04 07:46:30|2644.44|2631.44|2645.26|2632.26|2645.26|2632.26|2644.44|2631.44|11
1622792800000|2021-06-04 07:46:40|2645.25|2632.25|2645.76|2632.76|2645.94|2632.94|2645.25|2632.25|20
1622792810000|2021-06-04 07:46:50|2645.75|2632.75|2644.67|2631.67|2645.75|2632.75|2644.67|2631.67|23
1622792820000|2021-06-04 07:47:00|2644.38|2631.38|2645.09|2632.09|2645.17|2632.17|2643.68|2630.68|17
1622792830000|2021-06-04 07:47:10|2645|2632|2644.85|2631.85|2645.06|2632.06|2644.8|2631.8|12
1622792840000|2021-06-04 07:47:20|2644.67|2631.67|2645.72|2632.72|2646.26|2633.26|2644.67|2631.67|12
1622792850000|2021-06-04 07:47:30|2646.11|2633.11|2646.5|2633.5|2646.6|2633.6|2645.28|2632.28|16
1622792860000|2021-06-04 07:47:40|2646.59|2633.59|2646.72|2633.72|2646.95|2633.95|2646.52|2633.52|11
1622792870000|2021-06-04 07:47:50|2646.88|2633.88|2645.75|2632.75|2647.62|2634.62|2645.73|2632.73|23
1622792880000|2021-06-04 07:48:00|2646.12|2633.12|2645.79|2632.79|2646.32|2633.32|2645.72|2632.72|8
1622792890000|2021-06-04 07:48:10|2645.72|2632.72|2644.65|2631.65|2645.73|2632.73|2644.41|2631.41|22
1622792900000|2021-06-04 07:48:20|2644.74|2631.74|2645.28|2632.28|2645.49|2632.49|2644.74|2631.74|13
1622792910000|2021-06-04 07:48:30|2645.26|2632.26|2646.39|2633.39|2646.39|2633.39|2644.91|2631.91|13
1622792920000|2021-06-04 07:48:40|2645.8|2632.8|2644.89|2631.89|2645.8|2632.8|2644.82|2631.82|11
1622792930000|2021-06-04 07:48:50|2645.21|2632.21|2646.08|2633.08|2646.08|2633.08|2645.17|2632.17|13
1622792940000|2021-06-04 07:49:00|2646.22|2633.22|2646.65|2633.65|2647.11|2634.11|2646.22|2633.22|13
1622792950000|2021-06-04 07:49:10|2646.7|2633.7|2646.21|2633.21|2646.7|2633.7|2645.97|2632.97|8
1622792960000|2021-06-04 07:49:20|2646.42|2633.42|2649.42|2636.42|2649.74|2636.74|2646.42|2633.42|19
1622792970000|2021-06-04 07:49:30|2649.49|2636.49|2648.51|2635.51|2649.49|2636.49|2646.79|2633.79|32
1622792980000|2021-06-04 07:49:40|2648.5|2635.5|2649.52|2636.52|2649.77|2636.77|2648.3|2635.3|18
1622792990000|2021-06-04 07:49:50|2649.42|2636.42|2650.32|2637.32|2650.32|2637.32|2649.18|2636.18|22
1622793000000|2021-06-04 07:50:00|2650.03|2637.03|2648.22|2635.22|2650.04|2637.04|2647.87|2634.87|28
1622793010000|2021-06-04 07:50:10|2648.25|2635.25|2647.82|2634.82|2648.3|2635.3|2647.43|2634.43|20
1622793020000|2021-06-04 07:50:20|2647.95|2634.95|2648.01|2635.01|2648.23|2635.23|2647.94|2634.94|9
1622793030000|2021-06-04 07:50:30|2647.24|2634.24|2647.7|2634.7|2648.45|2635.45|2647.23|2634.23|16
1622793040000|2021-06-04 07:50:40|2646.96|2633.96|2646.83|2633.83|2647.21|2634.21|2646.83|2633.83|14
1622793050000|2021-06-04 07:50:50|2647.01|2634.01|2647.26|2634.26|2648.66|2635.66|2647|2634|19
1622793060000|2021-06-04 07:51:00|2647.24|2634.24|2645.46|2632.46|2647.4|2634.4|2645.44|2632.44|22
1622793070000|2021-06-04 07:51:10|2645.39|2632.39|2644.47|2631.47|2645.78|2632.78|2644.47|2631.47|20
1622793080000|2021-06-04 07:51:20|2644.56|2631.56|2643.09|2630.09|2645.08|2632.08|2642.83|2629.83|16
1622793090000|2021-06-04 07:51:30|2643.2|2630.2|2642.7|2629.7|2643.84|2630.84|2642.7|2629.7|13
1622793100000|2021-06-04 07:51:40|2642.86|2629.86|2644.04|2631.04|2644.23|2631.23|2642.86|2629.86|10
1622793110000|2021-06-04 07:51:50|2644.05|2631.05|2643.7|2630.7|2644.05|2631.05|2643.68|2630.68|7
1622793120000|2021-06-04 07:52:00|2643.67|2630.67|2643.02|2630.02|2644.06|2631.06|2643.02|2630.02|14
1622793130000|2021-06-04 07:52:10|2643.01|2630.01|2640.89|2627.89|2644.06|2631.06|2640.66|2627.66|25
1622793140000|2021-06-04 07:52:20|2640.96|2627.96|2639.07|2626.07|2640.96|2627.96|2639.07|2626.07|18
1622793150000|2021-06-04 07:52:30|2639.06|2626.06|2636.98|2623.98|2639.72|2626.72|2636.98|2623.98|18
1622793160000|2021-06-04 07:52:40|2637.23|2624.23|2636.03|2623.03|2637.28|2624.28|2636.03|2623.03|21
1622793170000|2021-06-04 07:52:50|2636.02|2623.02|2631.83|2618.83|2636.02|2623.02|2631.72|2618.72|22
1622793180000|2021-06-04 07:53:00|2631.92|2618.92|2632.86|2619.86|2632.86|2619.86|2630.33|2617.33|23
1622793190000|2021-06-04 07:53:10|2632.78|2619.78|2634.6|2621.6|2634.8|2621.8|2632.78|2619.78|13
1622793200000|2021-06-04 07:53:20|2634.51|2621.51|2635.74|2622.74|2635.74|2622.74|2634.24|2621.24|17
1622793210000|2021-06-04 07:53:30|2635.33|2622.33|2634.2|2621.2|2635.62|2622.62|2634.15|2621.15|18
1622793220000|2021-06-04 07:53:40|2634.19|2621.19|2633.64|2620.64|2634.19|2621.19|2632.97|2619.97|22
1622793230000|2021-06-04 07:53:50|2632.85|2619.85|2634.53|2621.53|2634.56|2621.56|2632.85|2619.85|14
1622793240000|2021-06-04 07:54:00|2634.55|2621.55|2636.76|2623.76|2636.76|2623.76|2634.55|2621.55|19
1622793250000|2021-06-04 07:54:10|2636.74|2623.74|2635.67|2622.67|2636.82|2623.82|2635.66|2622.66|23
1622793260000|2021-06-04 07:54:20|2635.69|2622.69|2634.15|2621.15|2635.71|2622.71|2634.15|2621.15|15
1622793270000|2021-06-04 07:54:30|2634.56|2621.56|2634.56|2621.56|2634.56|2621.56|2634.56|2621.56|1
1622793280000|2021-06-04 07:54:40|2634.53|2621.53|2634.76|2621.76|2634.76|2621.76|2633.28|2620.28|20
1622793290000|2021-06-04 07:54:50|2635|2622|2635.93|2622.93|2635.93|2622.93|2635|2622|15
1622793300000|2021-06-04 07:55:00|2635.99|2622.99|2634.29|2621.29|2635.99|2622.99|2634.29|2621.29|15
1622793310000|2021-06-04 07:55:10|2634.32|2621.32|2634.5|2621.5|2636.27|2623.27|2634.18|2621.18|17
1622793320000|2021-06-04 07:55:20|2634.73|2621.73|2634.58|2621.58|2634.91|2621.91|2634.47|2621.47|9
1622793330000|2021-06-04 07:55:30|2634.46|2621.46|2632.42|2619.42|2634.46|2621.46|2632.24|2619.24|24
1622793340000|2021-06-04 07:55:40|2632.45|2619.45|2630.22|2617.22|2633.39|2620.39|2630.22|2617.22|27
1622793350000|2021-06-04 07:55:50|2630.28|2617.28|2629.39|2616.39|2630.28|2617.28|2629.39|2616.39|13
1622793360000|2021-06-04 07:56:00|2629.44|2616.44|2629.86|2616.86|2630.15|2617.15|2629.32|2616.32|26
1622793370000|2021-06-04 07:56:10|2629.9|2616.9|2629.14|2616.14|2630.14|2617.14|2629|2616|18
1622793380000|2021-06-04 07:56:20|2629.11|2616.11|2623.39|2610.39|2629.11|2616.11|2623.39|2610.39|26
1622793390000|2021-06-04 07:56:30|2623.33|2610.33|2625.61|2612.61|2625.85|2612.85|2621.58|2608.58|28
1622793400000|2021-06-04 07:56:40|2625.6|2612.6|2623.49|2610.49|2625.77|2612.77|2623.49|2610.49|26
1622793410000|2021-06-04 07:56:50|2623.43|2610.43|2624.1|2611.1|2624.1|2611.1|2623.41|2610.41|14
1622793420000|2021-06-04 07:57:00|2624.75|2611.75|2622.29|2609.29|2624.92|2611.92|2622.29|2609.29|30
1622793430000|2021-06-04 07:57:10|2622.27|2609.27|2621.69|2608.69|2622.27|2609.27|2620.12|2607.12|27
1622793440000|2021-06-04 07:57:20|2621.59|2608.59|2622.01|2609.01|2622.01|2609.01|2621.33|2608.33|21
1622793450000|2021-06-04 07:57:30|2622.06|2609.06|2622.49|2609.49|2623.86|2610.86|2621.91|2608.91|25
1622793460000|2021-06-04 07:57:40|2622.54|2609.54|2622.83|2609.83|2624.04|2611.04|2622.54|2609.54|23
1622793470000|2021-06-04 07:57:50|2622.82|2609.82|2624.53|2611.53|2624.53|2611.53|2622.8|2609.8|25
1622793480000|2021-06-04 07:58:00|2624.54|2611.54|2627.53|2614.53|2627.53|2614.53|2624.44|2611.44|23
1622793490000|2021-06-04 07:58:10|2627.99|2614.99|2626.26|2613.26|2628.25|2615.25|2626.26|2613.26|12
1622793500000|2021-06-04 07:58:20|2626.19|2613.19|2624.97|2611.97|2626.68|2613.68|2624.97|2611.97|10
1622793510000|2021-06-04 07:58:30|2625.06|2612.06|2624.87|2611.87|2625.21|2612.21|2623.66|2610.66|17
1622793520000|2021-06-04 07:58:40|2625.06|2612.06|2624.82|2611.82|2625.36|2612.36|2624.4|2611.4|14
1622793530000|2021-06-04 07:58:50|2624.7|2611.7|2624.78|2611.78|2625.76|2612.76|2623.75|2610.75|29
1622793540000|2021-06-04 07:59:00|2624.84|2611.84|2625.06|2612.06|2626.58|2613.58|2624.8|2611.8|18
1622793550000|2021-06-04 07:59:10|2625|2612|2625.55|2612.55|2627.18|2614.18|2625|2612|19
1622793560000|2021-06-04 07:59:20|2625.68|2612.68|2624.44|2611.44|2625.68|2612.68|2624.42|2611.42|19
1622793570000|2021-06-04 07:59:30|2624.81|2611.81|2624.83|2611.83|2624.83|2611.83|2624.05|2611.05|21
1622793580000|2021-06-04 07:59:40|2624.76|2611.76|2627.46|2614.46|2627.46|2614.46|2624.25|2611.25|17
1622793590000|2021-06-04 07:59:50|2627.53|2614.53|2625.63|2612.63|2627.81|2614.81|2625.42|2612.42|28
1622793600000|2021-06-04 08:00:00|2626.14|2613.14|2626.08|2613.08|2626.26|2613.26|2625.57|2612.57|18
1622793610000|2021-06-04 08:00:10|2625.73|2612.73|2626.08|2613.08|2626.08|2613.08|2624.38|2611.38|20
1622793620000|2021-06-04 08:00:20|2624.57|2611.57|2624.71|2611.71|2626.08|2613.08|2624.16|2611.16|14
1622793630000|2021-06-04 08:00:30|2626.08|2613.08|2620.17|2607.17|2626.08|2613.08|2620.17|2607.17|6
1622793640000|2021-06-04 08:00:40|2619.6|2606.6|2616.85|2603.85|2619.69|2606.69|2616.85|2603.85|14
1622793650000|2021-06-04 08:00:50|2617.16|2604.16|2615.68|2602.68|2617.16|2604.16|2614.82|2601.82|29
1622793660000|2021-06-04 08:01:00|2615.7|2602.7|2616.3|2603.3|2616.4|2603.4|2615.63|2602.63|16
1622793670000|2021-06-04 08:01:10|2616.33|2603.33|2618.2|2605.2|2618.21|2605.21|2616.33|2603.33|22
1622793680000|2021-06-04 08:01:20|2617.41|2604.41|2616.48|2603.48|2617.88|2604.88|2616.47|2603.47|21
1622793690000|2021-06-04 08:01:30|2616.45|2603.45|2616.3|2603.3|2617.09|2604.09|2616.3|2603.3|13
1622793700000|2021-06-04 08:01:40|2616.25|2603.25|2614.62|2601.62|2616.25|2603.25|2614.58|2601.58|19
1622793710000|2021-06-04 08:01:50|2614.61|2601.61|2614.16|2601.16|2614.61|2601.61|2613.28|2600.28|17
1622793720000|2021-06-04 08:02:00|2614.23|2601.23|2611.33|2598.33|2614.56|2601.56|2611.33|2598.33|22
1622793730000|2021-06-04 08:02:10|2611.15|2598.15|2604.43|2591.43|2611.15|2598.15|2604.36|2591.36|24
1622793740000|2021-06-04 08:02:20|2604.48|2591.48|2600.56|2587.56|2604.48|2591.48|2600.56|2587.56|32
1622793750000|2021-06-04 08:02:30|2600.48|2587.48|2597.58|2584.58|2600.68|2587.68|2595.75|2582.75|37
1622793760000|2021-06-04 08:02:40|2597.13|2584.13|2603.7|2590.7|2603.7|2590.7|2596.38|2583.38|36
1622793770000|2021-06-04 08:02:50|2604.2|2591.2|2604.26|2591.26|2605.73|2592.73|2603.54|2590.54|33
1622793780000|2021-06-04 08:03:00|2604.22|2591.22|2601.04|2588.04|2604.37|2591.37|2599.51|2586.51|32
1622793790000|2021-06-04 08:03:10|2601.05|2588.05|2603.41|2590.41|2603.88|2590.88|2601.05|2588.05|24
1622793800000|2021-06-04 08:03:20|2603.05|2590.05|2606.94|2593.94|2607.19|2594.19|2603.05|2590.05|35
1622793810000|2021-06-04 08:03:30|2606.72|2593.72|2611.06|2598.06|2611.31|2598.31|2606.72|2593.72|29
1622793820000|2021-06-04 08:03:40|2611.07|2598.07|2608.23|2595.23|2611.39|2598.39|2605.86|2592.86|24
1622793830000|2021-06-04 08:03:50|2608.43|2595.43|2609.23|2596.23|2609.23|2596.23|2608.27|2595.27|13
1622793840000|2021-06-04 08:04:00|2608.83|2595.83|2609.76|2596.76|2609.76|2596.76|2608.83|2595.83|8
1622793850000|2021-06-04 08:04:10|2609.75|2596.75|2612.34|2599.34|2612.98|2599.98|2609.75|2596.75|15
1622793860000|2021-06-04 08:04:20|2613.52|2600.52|2613.73|2600.73|2614.09|2601.09|2612.34|2599.34|15
1622793870000|2021-06-04 08:04:30|2614.12|2601.12|2616.91|2603.91|2616.91|2603.91|2613.68|2600.68|18
1622793880000|2021-06-04 08:04:40|2616.52|2603.52|2616.16|2603.16|2618.36|2605.36|2616.08|2603.08|26
1622793890000|2021-06-04 08:04:50|2616.28|2603.28|2617.86|2604.86|2618.14|2605.14|2616.28|2603.28|17
1622793900000|2021-06-04 08:05:00|2617.96|2604.96|2622.26|2609.26|2622.26|2609.26|2617.96|2604.96|23
1622793910000|2021-06-04 08:05:10|2622.22|2609.22|2623.68|2610.68|2623.79|2610.79|2622.22|2609.22|22
1622793920000|2021-06-04 08:05:20|2623.66|2610.66|2618.87|2605.87|2623.66|2610.66|2618.87|2605.87|33
1622793930000|2021-06-04 08:05:30|2618.76|2605.76|2620.32|2607.32|2620.5|2607.5|2616.58|2603.58|31
1622793940000|2021-06-04 08:05:40|2620.4|2607.4|2619.67|2606.67|2620.75|2607.75|2619.67|2606.67|26
1622793950000|2021-06-04 08:05:50|2619.87|2606.87|2619.91|2606.91|2620.03|2607.03|2617.23|2604.23|30
1622793960000|2021-06-04 08:06:00|2619.95|2606.95|2622.63|2609.63|2623.29|2610.29|2619.95|2606.95|24
1622793970000|2021-06-04 08:06:10|2622.48|2609.48|2620.89|2607.89|2622.48|2609.48|2619.07|2606.07|24
1622793980000|2021-06-04 08:06:20|2620.98|2607.98|2621.55|2608.55|2623.14|2610.14|2620.94|2607.94|20
1622793990000|2021-06-04 08:06:30|2621.54|2608.54|2622.49|2609.49|2622.7|2609.7|2621.5|2608.5|17
1622794000000|2021-06-04 08:06:40|2622.47|2609.47|2621.51|2608.51|2622.47|2609.47|2621.51|2608.51|9
1622794010000|2021-06-04 08:06:50|2621.62|2608.62|2621.49|2608.49|2621.62|2608.62|2620.66|2607.66|16
1622794020000|2021-06-04 08:07:00|2621.38|2608.38|2618.46|2605.46|2621.41|2608.41|2618.32|2605.32|22
1622794030000|2021-06-04 08:07:10|2618.5|2605.5|2620.15|2607.15|2621.35|2608.35|2618.5|2605.5|22
1622794040000|2021-06-04 08:07:20|2619.9|2606.9|2620.63|2607.63|2620.66|2607.66|2619.36|2606.36|14
1622794050000|2021-06-04 08:07:30|2620.66|2607.66|2621.28|2608.28|2621.46|2608.46|2620.66|2607.66|21
1622794060000|2021-06-04 08:07:40|2621.3|2608.3|2622.76|2609.76|2622.78|2609.78|2621.27|2608.27|23
1622794070000|2021-06-04 08:07:50|2622.77|2609.77|2626.24|2613.24|2626.66|2613.66|2622.77|2609.77|30
1622794080000|2021-06-04 08:08:00|2626.3|2613.3|2626.99|2613.99|2628.61|2615.61|2626.3|2613.3|21
1622794090000|2021-06-04 08:08:10|2627.07|2614.07|2632.91|2619.91|2632.91|2619.91|2627.07|2614.07|28
1622794100000|2021-06-04 08:08:20|2633.11|2620.11|2634.57|2621.57|2634.61|2621.61|2633.11|2620.11|21
1622794110000|2021-06-04 08:08:30|2635.99|2622.99|2635.03|2622.03|2636.06|2623.06|2634.75|2621.75|28
1622794120000|2021-06-04 08:08:40|2634.83|2621.83|2634.61|2621.61|2634.83|2621.83|2632.89|2619.89|25
1622794130000|2021-06-04 08:08:50|2634.86|2621.86|2636.07|2623.07|2636.08|2623.08|2634.74|2621.74|24
1622794140000|2021-06-04 08:09:00|2636.06|2623.06|2636.43|2623.43|2636.46|2623.46|2635.85|2622.85|24
1622794150000|2021-06-04 08:09:10|2636.45|2623.45|2636.87|2623.87|2637.07|2624.07|2636.45|2623.45|23
1622794160000|2021-06-04 08:09:20|2636.57|2623.57|2636.65|2623.65|2636.98|2623.98|2636.15|2623.15|24
1622794170000|2021-06-04 08:09:30|2636.68|2623.68|2636.33|2623.33|2636.7|2623.7|2635.77|2622.77|14
1622794180000|2021-06-04 08:09:40|2636.53|2623.53|2635.87|2622.87|2636.6|2623.6|2635.87|2622.87|13
1622794190000|2021-06-04 08:09:50|2635.84|2622.84|2636.94|2623.94|2636.94|2623.94|2635.84|2622.84|12
1622794200000|2021-06-04 08:10:00|2636.83|2623.83|2639.01|2626.01|2639.01|2626.01|2636.83|2623.83|16
1622794210000|2021-06-04 08:10:10|2638.88|2625.88|2639|2626|2639.13|2626.13|2638.67|2625.67|13
1622794220000|2021-06-04 08:10:20|2638.93|2625.93|2638.43|2625.43|2639.16|2626.16|2638.3|2625.3|23
1622794230000|2021-06-04 08:10:30|2638.4|2625.4|2636.92|2623.92|2638.61|2625.61|2636.92|2623.92|23
1622794240000|2021-06-04 08:10:40|2636.97|2623.97|2638.08|2625.08|2638.91|2625.91|2636.97|2623.97|22
1622794250000|2021-06-04 08:10:50|2637.83|2624.83|2636.6|2623.6|2637.87|2624.87|2636.6|2623.6|19
1622794260000|2021-06-04 08:11:00|2636.58|2623.58|2633.95|2620.95|2636.58|2623.58|2633.95|2620.95|26
1622794270000|2021-06-04 08:11:10|2633.92|2620.92|2632.57|2619.57|2633.92|2620.92|2631.3|2618.3|28
1622794280000|2021-06-04 08:11:20|2633.09|2620.09|2635.29|2622.29|2635.7|2622.7|2632.94|2619.94|25
1622794290000|2021-06-04 08:11:30|2635.26|2622.26|2635.58|2622.58|2635.82|2622.82|2635.09|2622.09|26
1622794300000|2021-06-04 08:11:40|2635.56|2622.56|2635.7|2622.7|2635.7|2622.7|2635.05|2622.05|13
1622794310000|2021-06-04 08:11:50|2635.85|2622.85|2635.74|2622.74|2636.68|2623.68|2635.74|2622.74|15
1622794320000|2021-06-04 08:12:00|2635.93|2622.93|2635.49|2622.49|2636.18|2623.18|2635.49|2622.49|9
1622794330000|2021-06-04 08:12:10|2635.5|2622.5|2635.72|2622.72|2636.01|2623.01|2635.5|2622.5|10
1622794340000|2021-06-04 08:12:20|2635.84|2622.84|2631.85|2618.85|2635.84|2622.84|2631.15|2618.15|19
1622794350000|2021-06-04 08:12:30|2631.94|2618.94|2633.39|2620.39|2633.39|2620.39|2631.77|2618.77|8
1622794360000|2021-06-04 08:12:40|2631.63|2618.63|2630.74|2617.74|2632.01|2619.01|2630.49|2617.49|26
1622794370000|2021-06-04 08:12:50|2630.2|2617.2|2630.26|2617.26|2630.87|2617.87|2629.53|2616.53|20
1622794380000|2021-06-04 08:13:00|2629.56|2616.56|2631.69|2618.69|2631.69|2618.69|2628.81|2615.81|22
1622794390000|2021-06-04 08:13:10|2632.1|2619.1|2631.04|2618.04|2632.1|2619.1|2631.04|2618.04|17
1622794400000|2021-06-04 08:13:20|2631.1|2618.1|2630.47|2617.47|2631.18|2618.18|2630.41|2617.41|14
1622794410000|2021-06-04 08:13:30|2629.98|2616.98|2629.63|2616.63|2630.55|2617.55|2629.56|2616.56|17
1622794420000|2021-06-04 08:13:40|2629.33|2616.33|2626.36|2613.36|2629.52|2616.52|2626.36|2613.36|10
1622794430000|2021-06-04 08:13:50|2626.34|2613.34|2625.96|2612.96|2626.57|2613.57|2624.68|2611.68|10
1622794440000|2021-06-04 08:14:00|2626.05|2613.05|2624.8|2611.8|2627.34|2614.34|2624.7|2611.7|12
1622794450000|2021-06-04 08:14:10|2624.42|2611.42|2623.28|2610.28|2624.8|2611.8|2623.04|2610.04|24
1622794460000|2021-06-04 08:14:20|2623.34|2610.34|2624.39|2611.39|2624.65|2611.65|2623.1|2610.1|23
1622794470000|2021-06-04 08:14:30|2624.18|2611.18|2623.37|2610.37|2624.37|2611.37|2622.75|2609.75|25
1622794480000|2021-06-04 08:14:40|2623.45|2610.45|2627.45|2614.45|2627.45|2614.45|2623.33|2610.33|24
1622794490000|2021-06-04 08:14:50|2627.33|2614.33|2629.76|2616.76|2630.01|2617.01|2627.33|2614.33|31
1622794500000|2021-06-04 08:15:00|2629.69|2616.69|2632.89|2619.89|2633.15|2620.15|2629.68|2616.68|28
1622794510000|2021-06-04 08:15:10|2632.88|2619.88|2630.76|2617.76|2633.82|2620.82|2630.76|2617.76|30
1622794520000|2021-06-04 08:15:20|2631.35|2618.35|2630.45|2617.45|2631.99|2618.99|2630.42|2617.42|26
1622794530000|2021-06-04 08:15:30|2630.47|2617.47|2631.88|2618.88|2631.94|2618.94|2630.46|2617.46|22
1622794540000|2021-06-04 08:15:40|2631.94|2618.94|2630.2|2617.2|2632.09|2619.09|2629.99|2616.99|21
1622794550000|2021-06-04 08:15:50|2630.18|2617.18|2629.22|2616.22|2630.39|2617.39|2629.03|2616.03|18
1622794560000|2021-06-04 08:16:00|2628.65|2615.65|2628.68|2615.68|2628.68|2615.68|2627.28|2614.28|16
1622794570000|2021-06-04 08:16:10|2628.23|2615.23|2628.25|2615.25|2628.68|2615.68|2627.34|2614.34|11
1622794580000|2021-06-04 08:16:20|2627.82|2614.82|2627.24|2614.24|2628.24|2615.24|2625.98|2612.98|12
1622794590000|2021-06-04 08:16:30|2625.71|2612.71|2627.24|2614.24|2627.24|2614.24|2625.71|2612.71|6
1622794600000|2021-06-04 08:16:40|2625.4|2612.4|2626.17|2613.17|2627.24|2614.24|2625.4|2612.4|11
1622794610000|2021-06-04 08:16:50|2626.08|2613.08|2622.53|2609.53|2627.24|2614.24|2622.4|2609.4|9
1622794620000|2021-06-04 08:17:00|2622.34|2609.34|2619.89|2606.89|2622.34|2609.34|2619.89|2606.89|17
1622794630000|2021-06-04 08:17:10|2619.88|2606.88|2620.8|2607.8|2621.15|2608.15|2618.12|2605.12|21
1622794640000|2021-06-04 08:17:20|2620.59|2607.59|2620.77|2607.77|2620.99|2607.99|2619.08|2606.08|30
1622794650000|2021-06-04 08:17:30|2620.93|2607.93|2620.3|2607.3|2621.47|2608.47|2620.3|2607.3|26
1622794660000|2021-06-04 08:17:40|2620.27|2607.27|2620.16|2607.16|2621|2608|2620.16|2607.16|25
1622794670000|2021-06-04 08:17:50|2620.09|2607.09|2619.67|2606.67|2620.36|2607.36|2619.63|2606.63|19
1622794680000|2021-06-04 08:18:00|2619.69|2606.69|2620.91|2607.91|2621.21|2608.21|2619.67|2606.67|24
1622794690000|2021-06-04 08:18:10|2620.95|2607.95|2620.82|2607.82|2621.14|2608.14|2620.78|2607.78|30
1622794700000|2021-06-04 08:18:20|2620.54|2607.54|2618.84|2605.84|2620.66|2607.66|2618.84|2605.84|31
1622794710000|2021-06-04 08:18:30|2618.85|2605.85|2620.59|2607.59|2621.09|2608.09|2618.85|2605.85|26
1622794720000|2021-06-04 08:18:40|2620.58|2607.58|2620.68|2607.68|2620.68|2607.68|2620.36|2607.36|20
1622794730000|2021-06-04 08:18:50|2621.52|2608.52|2625.43|2612.43|2625.92|2612.92|2621.36|2608.36|33
1622794740000|2021-06-04 08:19:00|2625.54|2612.54|2624.75|2611.75|2625.76|2612.76|2624.21|2611.21|23
1622794750000|2021-06-04 08:19:10|2624.73|2611.73|2622.95|2609.95|2624.73|2611.73|2622.95|2609.95|15
1622794760000|2021-06-04 08:19:20|2622.76|2609.76|2621.95|2608.95|2622.84|2609.84|2621.95|2608.95|7
1622794770000|2021-06-04 08:19:30|2622.22|2609.22|2620.64|2607.64|2622.61|2609.61|2620.64|2607.64|9
1622794780000|2021-06-04 08:19:40|2620.62|2607.62|2620.55|2607.55|2620.85|2607.85|2620.55|2607.55|9
1622794790000|2021-06-04 08:19:50|2620.85|2607.85|2623|2610|2623.95|2610.95|2620.57|2607.57|15
1622794800000|2021-06-04 08:20:00|2623.14|2610.14|2624.97|2611.97|2625.23|2612.23|2623.14|2610.14|13
1622794810000|2021-06-04 08:20:10|2626.39|2613.39|2630.19|2617.19|2630.69|2617.69|2624.75|2611.75|18
1622794820000|2021-06-04 08:20:20|2630.21|2617.21|2629.09|2616.09|2630.27|2617.27|2629.09|2616.09|17
1622794830000|2021-06-04 08:20:30|2629.03|2616.03|2630.05|2617.05|2630.21|2617.21|2628.32|2615.32|15
1622794840000|2021-06-04 08:20:40|2629.82|2616.82|2628.73|2615.73|2629.94|2616.94|2628.71|2615.71|15
1622794850000|2021-06-04 08:20:50|2628.13|2615.13|2630.75|2617.75|2630.75|2617.75|2628.08|2615.08|20
1622794860000|2021-06-04 08:21:00|2630.91|2617.91|2634.1|2621.1|2635.8|2622.8|2630.91|2617.91|29
1622794870000|2021-06-04 08:21:10|2634.07|2621.07|2634.23|2621.23|2635.86|2622.86|2634.07|2621.07|24
1622794880000|2021-06-04 08:21:20|2634.12|2621.12|2632.3|2619.3|2634.12|2621.12|2631.4|2618.4|29
1622794890000|2021-06-04 08:21:30|2632.28|2619.28|2632.28|2619.28|2632.38|2619.38|2631.31|2618.31|25
1622794900000|2021-06-04 08:21:40|2631.89|2618.89|2634.16|2621.16|2634.16|2621.16|2631.89|2618.89|22
1622794910000|2021-06-04 08:21:50|2634.17|2621.17|2634.6|2621.6|2634.69|2621.69|2633.29|2620.29|26
1622794920000|2021-06-04 08:22:00|2634.89|2621.89|2634.53|2621.53|2634.89|2621.89|2633.61|2620.61|23
1622794930000|2021-06-04 08:22:10|2634.85|2621.85|2635.16|2622.16|2635.42|2622.42|2634.64|2621.64|23
1622794940000|2021-06-04 08:22:20|2635.18|2622.18|2637.14|2624.14|2637.4|2624.4|2635.18|2622.18|26
1622794950000|2021-06-04 08:22:30|2637.13|2624.13|2638.14|2625.14|2638.14|2625.14|2637|2624|27
1622794960000|2021-06-04 08:22:40|2638.16|2625.16|2640.34|2627.34|2640.4|2627.4|2638.15|2625.15|23
1622794970000|2021-06-04 08:22:50|2640.58|2627.58|2640.55|2627.55|2641.54|2628.54|2640.55|2627.55|25
1622794980000|2021-06-04 08:23:00|2639.81|2626.81|2640.14|2627.14|2640.55|2627.55|2639.25|2626.25|29
1622794990000|2021-06-04 08:23:10|2640.01|2627.01|2637.59|2624.59|2640.01|2627.01|2637.45|2624.45|23
1622795000000|2021-06-04 08:23:20|2636.62|2623.62|2636.82|2623.82|2637.06|2624.06|2635.83|2622.83|27
1622795010000|2021-06-04 08:23:30|2636.86|2623.86|2638.38|2625.38|2638.41|2625.41|2636.83|2623.83|14
1622795020000|2021-06-04 08:23:40|2638.36|2625.36|2638.43|2625.43|2638.97|2625.97|2638.36|2625.36|15
1622795030000|2021-06-04 08:23:50|2638.6|2625.6|2638.76|2625.76|2638.87|2625.87|2638.6|2625.6|10
1622795040000|2021-06-04 08:24:00|2638.98|2625.98|2638.91|2625.91|2638.98|2625.98|2638.86|2625.86|7
1622795050000|2021-06-04 08:24:10|2638.97|2625.97|2640.34|2627.34|2640.34|2627.34|2638.92|2625.92|9
1622795060000|2021-06-04 08:24:20|2640.39|2627.39|2640.55|2627.55|2640.7|2627.7|2640.01|2627.01|11
1622795070000|2021-06-04 08:24:30|2640.65|2627.65|2640.69|2627.69|2640.99|2627.99|2640.64|2627.64|16
1622795080000|2021-06-04 08:24:40|2640.81|2627.81|2640.04|2627.04|2640.81|2627.81|2640.04|2627.04|17
1622795090000|2021-06-04 08:24:50|2639.67|2626.67|2637.49|2624.49|2639.67|2626.67|2636.76|2623.76|22
1622795100000|2021-06-04 08:25:00|2637.54|2624.54|2634.38|2621.38|2637.67|2624.67|2634.32|2621.32|23
1622795110000|2021-06-04 08:25:10|2634.52|2621.52|2631.97|2618.97|2634.52|2621.52|2631.91|2618.91|16
1622795120000|2021-06-04 08:25:20|2632.27|2619.27|2631.51|2618.51|2633.57|2620.57|2631.51|2618.51|17
1622795130000|2021-06-04 08:25:30|2631.28|2618.28|2631.65|2618.65|2632.07|2619.07|2630.97|2617.97|11
1622795140000|2021-06-04 08:25:40|2631.5|2618.5|2634.13|2621.13|2634.73|2621.73|2631.5|2618.5|20
1622795150000|2021-06-04 08:25:50|2634.05|2621.05|2631.44|2618.44|2634.05|2621.05|2631.44|2618.44|20
1622795160000|2021-06-04 08:26:00|2631.65|2618.65|2633.49|2620.49|2633.49|2620.49|2631.44|2618.44|23
1622795170000|2021-06-04 08:26:10|2633.87|2620.87|2636.76|2623.76|2636.76|2623.76|2633.87|2620.87|34
1622795180000|2021-06-04 08:26:20|2637.04|2624.04|2638.88|2625.88|2639.2|2626.2|2636.98|2623.98|17
1622795190000|2021-06-04 08:26:30|2639.35|2626.35|2639.72|2626.72|2640.24|2627.24|2639.35|2626.35|30
1622795200000|2021-06-04 08:26:40|2639.94|2626.94|2639.78|2626.78|2640.85|2627.85|2639.72|2626.72|12
1622795210000|2021-06-04 08:26:50|2639.71|2626.71|2640.18|2627.18|2640.18|2627.18|2639.6|2626.6|27
1622795220000|2021-06-04 08:27:00|2640.26|2627.26|2642.55|2629.55|2642.55|2629.55|2640.26|2627.26|25
1622795230000|2021-06-04 08:27:10|2642.53|2629.53|2642.17|2629.17|2643.43|2630.43|2642.07|2629.07|30
1622795240000|2021-06-04 08:27:20|2642.18|2629.18|2643.05|2630.05|2643.52|2630.52|2642.18|2629.18|14
1622795250000|2021-06-04 08:27:30|2643.13|2630.13|2643.65|2630.65|2643.65|2630.65|2643.07|2630.07|14
1622795260000|2021-06-04 08:27:40|2643.7|2630.7|2643.67|2630.67|2643.77|2630.77|2643.26|2630.26|9
1622795270000|2021-06-04 08:27:50|2643.73|2630.73|2642.71|2629.71|2643.88|2630.88|2642.66|2629.66|15
1622795280000|2021-06-04 08:28:00|2642.98|2629.98|2642.1|2629.1|2643.62|2630.62|2642|2629|15
1622795290000|2021-06-04 08:28:10|2642.02|2629.02|2641.88|2628.88|2642.2|2629.2|2641.39|2628.39|14
1622795300000|2021-06-04 08:28:20|2642.08|2629.08|2641.93|2628.93|2642.09|2629.09|2641.62|2628.62|28
1622795310000|2021-06-04 08:28:30|2641.9|2628.9|2642.69|2629.69|2642.69|2629.69|2641.88|2628.88|15
1622795320000|2021-06-04 08:28:40|2642.47|2629.47|2641.68|2628.68|2642.5|2629.5|2641.33|2628.33|29
1622795330000|2021-06-04 08:28:50|2641.86|2628.86|2643.07|2630.07|2643.35|2630.35|2641.86|2628.86|19
1622795340000|2021-06-04 08:29:00|2643.26|2630.26|2641.7|2628.7|2643.26|2630.26|2641.61|2628.61|22
1622795350000|2021-06-04 08:29:10|2641.71|2628.71|2640.18|2627.18|2641.71|2628.71|2640.15|2627.15|17
1622795360000|2021-06-04 08:29:20|2640.24|2627.24|2642.48|2629.48|2642.49|2629.49|2640.24|2627.24|29
1622795370000|2021-06-04 08:29:30|2642.59|2629.59|2642.94|2629.94|2643.03|2630.03|2642.57|2629.57|14
1622795380000|2021-06-04 08:29:40|2643.01|2630.01|2643.79|2630.79|2643.79|2630.79|2643.01|2630.01|18
1622795390000|2021-06-04 08:29:50|2643.95|2630.95|2646.16|2633.16|2646.16|2633.16|2643.95|2630.95|22
1622795400000|2021-06-04 08:30:00|2646.62|2633.62|2645.32|2632.32|2647.41|2634.41|2645.32|2632.32|34
1622795410000|2021-06-04 08:30:10|2645.38|2632.38|2643.11|2630.11|2645.42|2632.42|2643.08|2630.08|24
1622795420000|2021-06-04 08:30:20|2643.16|2630.16|2643.78|2630.78|2644.05|2631.05|2643.16|2630.16|20
1622795430000|2021-06-04 08:30:30|2643.63|2630.63|2646.1|2633.1|2646.1|2633.1|2643.63|2630.63|22
1622795440000|2021-06-04 08:30:40|2646.16|2633.16|2647.02|2634.02|2647.15|2634.15|2646.07|2633.07|26
1622795450000|2021-06-04 08:30:50|2646.85|2633.85|2648.33|2635.33|2648.4|2635.4|2646.83|2633.83|27
1622795460000|2021-06-04 08:31:00|2648.83|2635.83|2649.92|2636.92|2649.92|2636.92|2648.33|2635.33|26
1622795470000|2021-06-04 08:31:10|2650.24|2637.24|2648.45|2635.45|2650.24|2637.24|2648.21|2635.21|23
1622795480000|2021-06-04 08:31:20|2648.58|2635.58|2646.05|2633.05|2648.58|2635.58|2646.05|2633.05|28
1622795490000|2021-06-04 08:31:30|2646.13|2633.13|2645.66|2632.66|2646.13|2633.13|2645.41|2632.41|10
1622795500000|2021-06-04 08:31:40|2645.55|2632.55|2645.13|2632.13|2646.54|2633.54|2645.13|2632.13|16
1622795510000|2021-06-04 08:31:50|2645.19|2632.19|2642.62|2629.62|2645.19|2632.19|2642.56|2629.56|18
1622795520000|2021-06-04 08:32:00|2642.64|2629.64|2642.94|2629.94|2643.11|2630.11|2642.64|2629.64|23
1622795530000|2021-06-04 08:32:10|2642.96|2629.96|2640.18|2627.18|2642.96|2629.96|2639.95|2626.95|25
1622795540000|2021-06-04 08:32:20|2640.14|2627.14|2640.62|2627.62|2641.53|2628.53|2640.06|2627.06|18
1622795550000|2021-06-04 08:32:30|2640.79|2627.79|2640.57|2627.57|2641.67|2628.67|2640.34|2627.34|21
1622795560000|2021-06-04 08:32:40|2641.23|2628.23|2641.87|2628.87|2642.13|2629.13|2640.9|2627.9|17
1622795570000|2021-06-04 08:32:50|2641.91|2628.91|2641.01|2628.01|2642.1|2629.1|2640.59|2627.59|16
1622795580000|2021-06-04 08:33:00|2640.94|2627.94|2640.21|2627.21|2640.96|2627.96|2640.11|2627.11|10
1622795590000|2021-06-04 08:33:10|2639.83|2626.83|2640.46|2627.46|2641.2|2628.2|2639.83|2626.83|20
1622795600000|2021-06-04 08:33:20|2640.35|2627.35|2640.44|2627.44|2640.71|2627.71|2640.13|2627.13|12
1622795610000|2021-06-04 08:33:30|2640.54|2627.54|2641.6|2628.6|2641.6|2628.6|2640.54|2627.54|11
1622795620000|2021-06-04 08:33:40|2641.79|2628.79|2641.66|2628.66|2641.79|2628.79|2641.5|2628.5|11
1622795630000|2021-06-04 08:33:50|2641.51|2628.51|2640.7|2627.7|2641.56|2628.56|2640.7|2627.7|14
1622795640000|2021-06-04 08:34:00|2640.63|2627.63|2642.75|2629.75|2642.75|2629.75|2640.63|2627.63|24
1622795650000|2021-06-04 08:34:10|2642.79|2629.79|2645.6|2632.6|2645.81|2632.81|2642.77|2629.77|27
1622795660000|2021-06-04 08:34:20|2644.9|2631.9|2643.67|2630.67|2644.9|2631.9|2643.52|2630.52|22
1622795670000|2021-06-04 08:34:30|2643.53|2630.53|2644.52|2631.52|2644.6|2631.6|2643.51|2630.51|15
1622795680000|2021-06-04 08:34:40|2643.96|2630.96|2643.27|2630.27|2644.2|2631.2|2642.69|2629.69|25
1622795690000|2021-06-04 08:34:50|2643.26|2630.26|2642.04|2629.04|2643.48|2630.48|2642.04|2629.04|24
1622795700000|2021-06-04 08:35:00|2641.85|2628.85|2641.28|2628.28|2642.3|2629.3|2641.28|2628.28|23
1622795710000|2021-06-04 08:35:10|2641.25|2628.25|2640.92|2627.92|2641.38|2628.38|2640.61|2627.61|21
1622795720000|2021-06-04 08:35:20|2640.95|2627.95|2636.08|2623.08|2640.96|2627.96|2635.7|2622.7|27
1622795730000|2021-06-04 08:35:30|2636.41|2623.41|2634.1|2621.1|2636.44|2623.44|2634.1|2621.1|19
1622795740000|2021-06-04 08:35:40|2634.15|2621.15|2634.8|2621.8|2636.07|2623.07|2634.03|2621.03|34
1622795750000|2021-06-04 08:35:50|2635.26|2622.26|2635.93|2622.93|2635.97|2622.97|2635.16|2622.16|26
1622795760000|2021-06-04 08:36:00|2635.96|2622.96|2634.3|2621.3|2635.96|2622.96|2634.25|2621.25|16
1622795770000|2021-06-04 08:36:10|2634.22|2621.22|2632.48|2619.48|2634.3|2621.3|2632.43|2619.43|14
1622795780000|2021-06-04 08:36:20|2632.65|2619.65|2634.55|2621.55|2634.58|2621.58|2632.65|2619.65|26
1622795790000|2021-06-04 08:36:30|2634.62|2621.62|2635.24|2622.24|2635.73|2622.73|2634.62|2621.62|15
1622795800000|2021-06-04 08:36:40|2635.21|2622.21|2635.52|2622.52|2635.72|2622.72|2635.21|2622.21|15
1622795810000|2021-06-04 08:36:50|2635.71|2622.71|2635.63|2622.63|2635.72|2622.72|2635.02|2622.02|19
1622795820000|2021-06-04 08:37:00|2635.11|2622.11|2634.55|2621.55|2635.11|2622.11|2634.17|2621.17|6
1622795830000|2021-06-04 08:37:10|2634.54|2621.54|2635.52|2622.52|2635.72|2622.72|2634.54|2621.54|11
1622795840000|2021-06-04 08:37:20|2635.58|2622.58|2635.88|2622.88|2637.68|2624.68|2635.58|2622.58|17
1622795850000|2021-06-04 08:37:30|2635.97|2622.97|2635.6|2622.6|2637.3|2624.3|2635.45|2622.45|20
1622795860000|2021-06-04 08:37:40|2635.57|2622.57|2633.67|2620.67|2635.57|2622.57|2633.6|2620.6|22
1622795870000|2021-06-04 08:37:50|2633.52|2620.52|2633.03|2620.03|2633.72|2620.72|2632.95|2619.95|18
1622795880000|2021-06-04 08:38:00|2633.05|2620.05|2632.02|2619.02|2634.55|2621.55|2632.02|2619.02|23
1622795890000|2021-06-04 08:38:10|2631.83|2618.83|2630.77|2617.77|2631.83|2618.83|2630.4|2617.4|15
1622795900000|2021-06-04 08:38:20|2630.83|2617.83|2631.06|2618.06|2631.06|2618.06|2629.94|2616.94|23
1622795910000|2021-06-04 08:38:30|2630.99|2617.99|2631.74|2618.74|2632.38|2619.38|2630.69|2617.69|31
1622795920000|2021-06-04 08:38:40|2631.34|2618.34|2630.78|2617.78|2631.83|2618.83|2630.57|2617.57|30
1622795930000|2021-06-04 08:38:50|2630.32|2617.32|2631.16|2618.16|2631.44|2618.44|2630.32|2617.32|19
1622795940000|2021-06-04 08:39:00|2631.14|2618.14|2628.62|2615.62|2631.15|2618.15|2628.62|2615.62|31
1622795950000|2021-06-04 08:39:10|2628.74|2615.74|2628.95|2615.95|2629.08|2616.08|2628.74|2615.74|17
1622795960000|2021-06-04 08:39:20|2628.8|2615.8|2627.65|2614.65|2629.3|2616.3|2627.65|2614.65|25
1622795970000|2021-06-04 08:39:30|2627.74|2614.74|2627.9|2614.9|2628.28|2615.28|2626.99|2613.99|21
1622795980000|2021-06-04 08:39:40|2627.95|2614.95|2628.63|2615.63|2628.75|2615.75|2627.85|2614.85|21
1622795990000|2021-06-04 08:39:50|2628.54|2615.54|2631.95|2618.95|2633.55|2620.55|2628.54|2615.54|23
1622796000000|2021-06-04 08:40:00|2631.77|2618.77|2635.96|2622.96|2636.47|2623.47|2631.77|2618.77|30
1622796010000|2021-06-04 08:40:10|2635.85|2622.85|2638.78|2625.78|2638.92|2625.92|2635.08|2622.08|27
1622796020000|2021-06-04 08:40:20|2639.05|2626.05|2637.19|2624.19|2639.43|2626.43|2637.19|2624.19|31
1622796030000|2021-06-04 08:40:30|2636.14|2623.14|2636.09|2623.09|2637.39|2624.39|2636.09|2623.09|26
1622796040000|2021-06-04 08:40:40|2636|2623|2636.62|2623.62|2636.79|2623.79|2634.84|2621.84|30
1622796050000|2021-06-04 08:40:50|2636.61|2623.61|2636.24|2623.24|2636.98|2623.98|2636.24|2623.24|22
1622796060000|2021-06-04 08:41:00|2636.49|2623.49|2636.9|2623.9|2636.9|2623.9|2636.49|2623.49|25
1622796070000|2021-06-04 08:41:10|2636.77|2623.77|2636.96|2623.96|2636.96|2623.96|2636.32|2623.32|20
1622796080000|2021-06-04 08:41:20|2637.27|2624.27|2637.84|2624.84|2638.01|2625.01|2636.75|2623.75|30
1622796090000|2021-06-04 08:41:30|2637.69|2624.69|2638.59|2625.59|2638.59|2625.59|2637.45|2624.45|12
1622796100000|2021-06-04 08:41:40|2638.51|2625.51|2638.58|2625.58|2638.69|2625.69|2638.49|2625.49|9
1622796110000|2021-06-04 08:41:50|2638.59|2625.59|2638.63|2625.63|2638.79|2625.79|2638.58|2625.58|14
1622796120000|2021-06-04 08:42:00|2638.6|2625.6|2638.61|2625.61|2638.61|2625.61|2638.6|2625.6|2
1622796130000|2021-06-04 08:42:10|2638.64|2625.64|2639.18|2626.18|2639.19|2626.19|2638.64|2625.64|9
1622796140000|2021-06-04 08:42:20|2639.12|2626.12|2640.01|2627.01|2640.2|2627.2|2639.08|2626.08|17
1622796150000|2021-06-04 08:42:30|2640.03|2627.03|2639.59|2626.59|2640.63|2627.63|2639.43|2626.43|16
1622796160000|2021-06-04 08:42:40|2639.54|2626.54|2637.22|2624.22|2639.54|2626.54|2637.22|2624.22|18
1622796170000|2021-06-04 08:42:50|2637.1|2624.1|2637.12|2624.12|2637.12|2624.12|2636.53|2623.53|22
1622796180000|2021-06-04 08:43:00|2637.17|2624.17|2638.85|2625.85|2638.85|2625.85|2637.04|2624.04|22
1622796190000|2021-06-04 08:43:10|2638.7|2625.7|2638.23|2625.23|2638.75|2625.75|2638.23|2625.23|22
1622796200000|2021-06-04 08:43:20|2638.3|2625.3|2640.5|2627.5|2640.54|2627.54|2638.24|2625.24|23
1622796210000|2021-06-04 08:43:30|2640.09|2627.09|2639.64|2626.64|2640.45|2627.45|2638.93|2625.93|18
1622796220000|2021-06-04 08:43:40|2639.8|2626.8|2640.51|2627.51|2640.64|2627.64|2639.8|2626.8|9
1622796230000|2021-06-04 08:43:50|2640.48|2627.48|2640.14|2627.14|2640.48|2627.48|2640.13|2627.13|6
1622796240000|2021-06-04 08:44:00|2640.05|2627.05|2640.25|2627.25|2640.51|2627.51|2640.05|2627.05|5
1622796250000|2021-06-04 08:44:10|2640.37|2627.37|2642.66|2629.66|2642.66|2629.66|2640.37|2627.37|21
1622796260000|2021-06-04 08:44:20|2642.64|2629.64|2641.6|2628.6|2642.64|2629.64|2640.98|2627.98|14
1622796270000|2021-06-04 08:44:30|2641.64|2628.64|2643.09|2630.09|2643.09|2630.09|2641.59|2628.59|13
1622796280000|2021-06-04 08:44:40|2642.99|2629.99|2642.68|2629.68|2643.23|2630.23|2642.6|2629.6|21
1622796290000|2021-06-04 08:44:50|2642.73|2629.73|2643.57|2630.57|2643.57|2630.57|2642.73|2629.73|17
1622796300000|2021-06-04 08:45:00|2643.3|2630.3|2642.12|2629.12|2643.3|2630.3|2641.73|2628.73|8
1622796310000|2021-06-04 08:45:10|2641.92|2628.92|2642.51|2629.51|2642.51|2629.51|2641.92|2628.92|11
1622796320000|2021-06-04 08:45:20|2642.15|2629.15|2642.51|2629.51|2642.51|2629.51|2642.15|2629.15|2
1622796330000|2021-06-04 08:45:30|2642.26|2629.26|2642.84|2629.84|2643.13|2630.13|2642.26|2629.26|12
1622796340000|2021-06-04 08:45:40|2642.51|2629.51|2643.12|2630.12|2643.13|2630.13|2642.51|2629.51|10
1622796350000|2021-06-04 08:45:50|2643.35|2630.35|2643|2630|2643.55|2630.55|2642.51|2629.51|15
1622796360000|2021-06-04 08:46:00|2642.85|2629.85|2643.64|2630.64|2643.65|2630.65|2642.51|2629.51|13
1622796370000|2021-06-04 08:46:10|2643.87|2630.87|2644.85|2631.85|2644.85|2631.85|2643.87|2630.87|15
1622796380000|2021-06-04 08:46:20|2644.34|2631.34|2644.71|2631.71|2644.71|2631.71|2642.85|2629.85|12
1622796390000|2021-06-04 08:46:30|2644.41|2631.41|2645.1|2632.1|2645.13|2632.13|2644.41|2631.41|13
1622796400000|2021-06-04 08:46:40|2645.13|2632.13|2644.71|2631.71|2645.13|2632.13|2644.58|2631.58|4
1622796410000|2021-06-04 08:46:50|2644.57|2631.57|2644.71|2631.71|2644.71|2631.71|2644.55|2631.55|7
1622796420000|2021-06-04 08:47:00|2645.41|2632.41|2644.47|2631.47|2645.41|2632.41|2644.47|2631.47|3
1622796430000|2021-06-04 08:47:10|2643.51|2630.51|2643.51|2630.51|2643.51|2630.51|2643.51|2630.51|1
1622796440000|2021-06-04 08:47:20|2640.25|2627.25|2641.4|2628.4|2641.4|2628.4|2640.18|2627.18|15
1622796450000|2021-06-04 08:47:30|2641.36|2628.36|2641.83|2628.83|2641.96|2628.96|2641.36|2628.36|13
1622796460000|2021-06-04 08:47:40|2641.23|2628.23|2640.13|2627.13|2641.28|2628.28|2640.13|2627.13|13
1622796470000|2021-06-04 08:47:50|2640.08|2627.08|2638.83|2625.83|2640.08|2627.08|2638.5|2625.5|21
1622796480000|2021-06-04 08:48:00|2638.98|2625.98|2638.98|2625.98|2638.98|2625.98|2638.98|2625.98|1
1622796510000|2021-06-04 08:48:30|2638.79|2625.79|2638.79|2625.79|2638.79|2625.79|2638.03|2625.03|3
1622796520000|2021-06-04 08:48:40|2638.52|2625.52|2638.67|2625.67|2638.67|2625.67|2638.02|2625.02|6
1622796530000|2021-06-04 08:48:50|2638.65|2625.65|2638.98|2625.98|2639.01|2626.01|2638.65|2625.65|3
1622796540000|2021-06-04 08:49:00|2639.01|2626.01|2639.07|2626.07|2639.09|2626.09|2638.98|2625.98|14
1622796550000|2021-06-04 08:49:10|2639.09|2626.09|2637.25|2624.25|2639.09|2626.09|2637.05|2624.05|13
1622796560000|2021-06-04 08:49:20|2637.35|2624.35|2636.35|2623.35|2637.48|2624.48|2636.23|2623.23|22
1622796580000|2021-06-04 08:49:40|2636.33|2623.33|2636.18|2623.18|2636.33|2623.33|2636.05|2623.05|4
1622796590000|2021-06-04 08:49:50|2635.96|2622.96|2636.18|2623.18|2636.18|2623.18|2635.96|2622.96|4
1622796610000|2021-06-04 08:50:10|2633.51|2620.51|2633.51|2620.51|2633.51|2620.51|2633.51|2620.51|1
1622796620000|2021-06-04 08:50:20|2633.09|2620.09|2633.51|2620.51|2633.51|2620.51|2633.08|2620.08|4
1622796630000|2021-06-04 08:50:30|2633.17|2620.17|2633.51|2620.51|2633.51|2620.51|2633.08|2620.08|4
1622796640000|2021-06-04 08:50:40|2633.75|2620.75|2634.72|2621.72|2634.79|2621.79|2633.7|2620.7|14
1622796650000|2021-06-04 08:50:50|2634.63|2621.63|2635.74|2622.74|2636.94|2623.94|2634.63|2621.63|26
1622796660000|2021-06-04 08:51:00|2635.73|2622.73|2635.42|2622.42|2636.97|2623.97|2635.41|2622.41|23
1622796670000|2021-06-04 08:51:10|2635.47|2622.47|2635.32|2622.32|2635.47|2622.47|2634.48|2621.48|22
1622796680000|2021-06-04 08:51:20|2635.28|2622.28|2635.56|2622.56|2635.66|2622.66|2635.28|2622.28|17
1622796690000|2021-06-04 08:51:30|2635.57|2622.57|2635.24|2622.24|2635.57|2622.57|2635.24|2622.24|12
1622796700000|2021-06-04 08:51:40|2635.88|2622.88|2635.91|2622.91|2635.91|2622.91|2635.87|2622.87|3
1622796710000|2021-06-04 08:51:50|2635.87|2622.87|2635.34|2622.34|2636.64|2623.64|2635.29|2622.29|22
1622796720000|2021-06-04 08:52:00|2635.32|2622.32|2635.22|2622.22|2635.32|2622.32|2635.22|2622.22|8
1622796730000|2021-06-04 08:52:10|2634.75|2621.75|2634.54|2621.54|2634.75|2621.75|2634.54|2621.54|2
1622796740000|2021-06-04 08:52:20|2633.84|2620.84|2631.93|2618.93|2633.84|2620.84|2631.93|2618.93|11
1622796750000|2021-06-04 08:52:30|2631.85|2618.85|2633.79|2620.79|2633.83|2620.83|2631.75|2618.75|20
1622796760000|2021-06-04 08:52:40|2633.74|2620.74|2632.88|2619.88|2633.74|2620.74|2632.78|2619.78|18
1622796770000|2021-06-04 08:52:50|2632.98|2619.98|2631.75|2618.75|2633.23|2620.23|2631.75|2618.75|15
1622796780000|2021-06-04 08:53:00|2631.93|2618.93|2630.65|2617.65|2631.93|2618.93|2630.65|2617.65|17
1622796790000|2021-06-04 08:53:10|2630.53|2617.53|2629.28|2616.28|2630.53|2617.53|2629.15|2616.15|14
1622796810000|2021-06-04 08:53:30|2629.36|2616.36|2630.09|2617.09|2630.29|2617.29|2629.36|2616.36|4
1622796820000|2021-06-04 08:53:40|2629.71|2616.71|2631.16|2618.16|2631.16|2618.16|2629.71|2616.71|9
1622796830000|2021-06-04 08:53:50|2631.77|2618.77|2632.89|2619.89|2633.26|2620.26|2631.77|2618.77|11
1622796840000|2021-06-04 08:54:00|2633.08|2620.08|2636.51|2623.51|2636.51|2623.51|2633.08|2620.08|13
1622796850000|2021-06-04 08:54:10|2636.54|2623.54|2639.08|2626.08|2639.11|2626.11|2636.54|2623.54|13
1622796860000|2021-06-04 08:54:20|2639.06|2626.06|2637.08|2624.08|2639.06|2626.06|2636.86|2623.86|24
1622796870000|2021-06-04 08:54:30|2637.1|2624.1|2636.46|2623.46|2637.24|2624.24|2636.11|2623.11|24
1622796880000|2021-06-04 08:54:40|2636.51|2623.51|2636.33|2623.33|2637.46|2624.46|2636.33|2623.33|15
1622796890000|2021-06-04 08:54:50|2636.41|2623.41|2636.87|2623.87|2636.87|2623.87|2635.88|2622.88|10
1622796900000|2021-06-04 08:55:00|2635.43|2622.43|2636.87|2623.87|2636.87|2623.87|2634.65|2621.65|10
1622796910000|2021-06-04 08:55:10|2635.81|2622.81|2634.58|2621.58|2636.87|2623.87|2633.28|2620.28|8
1622796920000|2021-06-04 08:55:20|2636.87|2623.87|2630.59|2617.59|2636.87|2623.87|2630.59|2617.59|16
1622796930000|2021-06-04 08:55:30|2630.69|2617.69|2631.78|2618.78|2631.89|2618.89|2630.57|2617.57|7
1622796940000|2021-06-04 08:55:40|2631.89|2618.89|2631.03|2618.03|2632.46|2619.46|2631.03|2618.03|7
1622796960000|2021-06-04 08:56:00|2631.13|2618.13|2631.03|2618.03|2631.13|2618.13|2631.03|2618.03|2
1622796980000|2021-06-04 08:56:20|2630.66|2617.66|2631.03|2618.03|2631.03|2618.03|2630.66|2617.66|2
1622797000000|2021-06-04 08:56:40|2629.93|2616.93|2630.01|2617.01|2630.01|2617.01|2629.85|2616.85|5
1622797010000|2021-06-04 08:56:50|2629.92|2616.92|2632.98|2619.98|2632.98|2619.98|2629.92|2616.92|15
1622797020000|2021-06-04 08:57:00|2632.96|2619.96|2632.9|2619.9|2633.4|2620.4|2632.47|2619.47|10
1622797030000|2021-06-04 08:57:10|2632.89|2619.89|2631.95|2618.95|2632.99|2619.99|2631.66|2618.66|14
1622797040000|2021-06-04 08:57:20|2631.92|2618.92|2631.7|2618.7|2631.95|2618.95|2631.69|2618.69|17
1622797050000|2021-06-04 08:57:30|2631.52|2618.52|2633.04|2620.04|2633.05|2620.05|2631.51|2618.51|18
1622797060000|2021-06-04 08:57:40|2633.01|2620.01|2633.33|2620.33|2633.89|2620.89|2633.01|2620.01|19
1622797070000|2021-06-04 08:57:50|2633.28|2620.28|2635.65|2622.65|2635.65|2622.65|2633.26|2620.26|20
1622797080000|2021-06-04 08:58:00|2635.64|2622.64|2634.11|2621.11|2635.64|2622.64|2633.99|2620.99|24
1622797090000|2021-06-04 08:58:10|2634.16|2621.16|2633.05|2620.05|2634.16|2621.16|2633.05|2620.05|12
1622797100000|2021-06-04 08:58:20|2632.58|2619.58|2632.2|2619.2|2632.58|2619.58|2632.2|2619.2|5
1622797110000|2021-06-04 08:58:30|2632.52|2619.52|2632.2|2619.2|2632.52|2619.52|2632.2|2619.2|2
1622797130000|2021-06-04 08:58:50|2629.92|2616.92|2629.92|2616.92|2629.92|2616.92|2629.92|2616.92|1
1622797160000|2021-06-04 08:59:20|2629.81|2616.81|2631.65|2618.65|2632.32|2619.32|2629.81|2616.81|24
1622797170000|2021-06-04 08:59:30|2631.64|2618.64|2628.3|2615.3|2631.64|2618.64|2628.25|2615.25|24
1622797180000|2021-06-04 08:59:40|2628.28|2615.28|2628.49|2615.49|2628.87|2615.87|2627.82|2614.82|17
1622797190000|2021-06-04 08:59:50|2628.58|2615.58|2629.92|2616.92|2630.52|2617.52|2628.58|2615.58|29
1622797200000|2021-06-04 09:00:00|2630.1|2617.1|2627.77|2614.77|2630.36|2617.36|2627.77|2614.77|22
1622797210000|2021-06-04 09:00:10|2627.56|2614.56|2623.23|2610.23|2627.93|2614.93|2623.1|2610.1|10
1622797220000|2021-06-04 09:00:20|2623.24|2610.24|2624.94|2611.94|2625.01|2612.01|2623.13|2610.13|23
1622797230000|2021-06-04 09:00:30|2624.99|2611.99|2625.31|2612.31|2625.31|2612.31|2624.66|2611.66|14
1622797240000|2021-06-04 09:00:40|2625.32|2612.32|2626.43|2613.43|2626.91|2613.91|2625.08|2612.08|26
1622797250000|2021-06-04 09:00:50|2626.14|2613.14|2625.03|2612.03|2626.15|2613.15|2625.03|2612.03|14
1622797260000|2021-06-04 09:01:00|2624.9|2611.9|2622.08|2609.08|2624.9|2611.9|2622.08|2609.08|19
1622797270000|2021-06-04 09:01:10|2622.3|2609.3|2620.18|2607.18|2622.3|2609.3|2619.7|2606.7|15
1622797280000|2021-06-04 09:01:20|2620.13|2607.13|2613.94|2600.94|2620.13|2607.13|2613.18|2600.18|23
1622797290000|2021-06-04 09:01:30|2613.97|2600.97|2617.24|2604.24|2617.6|2604.6|2613.92|2600.92|14
1622797300000|2021-06-04 09:01:40|2617.21|2604.21|2616.57|2603.57|2619.36|2606.36|2616.49|2603.49|28
1622797310000|2021-06-04 09:01:50|2616.58|2603.58|2619.21|2606.21|2619.21|2606.21|2616.58|2603.58|27
1622797320000|2021-06-04 09:02:00|2619.41|2606.41|2621.59|2608.59|2622.04|2609.04|2619.41|2606.41|24
1622797330000|2021-06-04 09:02:10|2621.88|2608.88|2619.47|2606.47|2621.99|2608.99|2619.47|2606.47|23
1622797340000|2021-06-04 09:02:20|2619.6|2606.6|2616.88|2603.88|2619.6|2606.6|2616.88|2603.88|11
1622797350000|2021-06-04 09:02:30|2616.99|2603.99|2614.52|2601.52|2616.99|2603.99|2614.08|2601.08|21
1622797360000|2021-06-04 09:02:40|2614.54|2601.54|2616.35|2603.35|2616.99|2603.99|2614.48|2601.48|27
1622797370000|2021-06-04 09:02:50|2616.4|2603.4|2613.46|2600.46|2616.71|2603.71|2613.45|2600.45|28
1622797380000|2021-06-04 09:03:00|2613.45|2600.45|2615.84|2602.84|2616.1|2603.1|2613.05|2600.05|29
1622797390000|2021-06-04 09:03:10|2615.65|2602.65|2616.1|2603.1|2616.52|2603.52|2615.03|2602.03|24
1622797400000|2021-06-04 09:03:20|2616.02|2603.02|2615.08|2602.08|2616.3|2603.3|2614.76|2601.76|13
1622797410000|2021-06-04 09:03:30|2614.76|2601.76|2615.08|2602.08|2615.08|2602.08|2611.83|2598.83|21
1622797420000|2021-06-04 09:03:40|2613.57|2600.57|2614.3|2601.3|2615.08|2602.08|2613.46|2600.46|12
1622797430000|2021-06-04 09:03:50|2615.08|2602.08|2613.5|2600.5|2615.08|2602.08|2613.34|2600.34|10
1622797440000|2021-06-04 09:04:00|2615.08|2602.08|2614.76|2601.76|2615.08|2602.08|2613.42|2600.42|13
1622797450000|2021-06-04 09:04:10|2614.45|2601.45|2611.41|2598.41|2615.08|2602.08|2610.65|2597.65|23
1622797460000|2021-06-04 09:04:20|2611.48|2598.48|2611.42|2598.42|2611.59|2598.59|2611.02|2598.02|23
1622797470000|2021-06-04 09:04:30|2611.04|2598.04|2610.45|2597.45|2611.04|2598.04|2609.43|2596.43|27
1622797480000|2021-06-04 09:04:40|2610.47|2597.47|2611.68|2598.68|2611.75|2598.75|2610.44|2597.44|32
1622797490000|2021-06-04 09:04:50|2611.54|2598.54|2613.7|2600.7|2613.92|2600.92|2611.54|2598.54|25
1622797500000|2021-06-04 09:05:00|2613.68|2600.68|2614.93|2601.93|2614.93|2601.93|2613.65|2600.65|22
1622797510000|2021-06-04 09:05:10|2614.88|2601.88|2614.66|2601.66|2615.23|2602.23|2613.61|2600.61|18
1622797520000|2021-06-04 09:05:20|2614.87|2601.87|2615.23|2602.23|2615.23|2602.23|2614.56|2601.56|11
1622797530000|2021-06-04 09:05:30|2615.24|2602.24|2615.98|2602.98|2615.98|2602.98|2615.04|2602.04|11
1622797540000|2021-06-04 09:05:40|2615.96|2602.96|2614.42|2601.42|2616.13|2603.13|2614.12|2601.12|17
1622797550000|2021-06-04 09:05:50|2614.55|2601.55|2615.12|2602.12|2615.12|2602.12|2614.49|2601.49|12
1622797560000|2021-06-04 09:06:00|2615.05|2602.05|2616.05|2603.05|2616.08|2603.08|2614.86|2601.86|13
1622797570000|2021-06-04 09:06:10|2616.06|2603.06|2615.85|2602.85|2616.09|2603.09|2615.85|2602.85|12
1622797580000|2021-06-04 09:06:20|2615.88|2602.88|2616.81|2603.81|2617|2604|2615.88|2602.88|12
1622797590000|2021-06-04 09:06:30|2617.02|2604.02|2616.05|2603.05|2617.42|2604.42|2616.05|2603.05|25
1622797600000|2021-06-04 09:06:40|2616.04|2603.04|2615.3|2602.3|2616.04|2603.04|2615.07|2602.07|17
1622797610000|2021-06-04 09:06:50|2615.2|2602.2|2611.99|2598.99|2615.74|2602.74|2611.99|2598.99|25
1622797620000|2021-06-04 09:07:00|2612.03|2599.03|2611.95|2598.95|2612.03|2599.03|2611.67|2598.67|11
1622797630000|2021-06-04 09:07:10|2611.92|2598.92|2612.85|2599.85|2612.85|2599.85|2611.83|2598.83|16
1622797640000|2021-06-04 09:07:20|2612.9|2599.9|2614.5|2601.5|2615.05|2602.05|2612.9|2599.9|28
1622797650000|2021-06-04 09:07:30|2614.55|2601.55|2614.69|2601.69|2614.7|2601.7|2614.11|2601.11|21
1622797660000|2021-06-04 09:07:40|2614.66|2601.66|2613.01|2600.01|2614.66|2601.66|2612.95|2599.95|15
1622797670000|2021-06-04 09:07:50|2613.03|2600.03|2612.1|2599.1|2613.5|2600.5|2612.1|2599.1|27
1622797680000|2021-06-04 09:08:00|2612.12|2599.12|2608.08|2595.08|2612.12|2599.12|2607.9|2594.9|28
1622797690000|2021-06-04 09:08:10|2608.02|2595.02|2602.6|2589.6|2608.56|2595.56|2602.46|2589.46|23
1622797700000|2021-06-04 09:08:20|2602.05|2589.05|2606.51|2593.51|2606.53|2593.53|2602.05|2589.05|24
1622797710000|2021-06-04 09:08:30|2607.16|2594.16|2611.02|2598.02|2611.43|2598.43|2607.16|2594.16|32
1622797720000|2021-06-04 09:08:40|2612.13|2599.13|2615.4|2602.4|2616.31|2603.31|2611.24|2598.24|20
1622797730000|2021-06-04 09:08:50|2615.73|2602.73|2618|2605|2618.43|2605.43|2615.73|2602.73|19
1622797740000|2021-06-04 09:09:00|2618.01|2605.01|2623.48|2610.48|2624.39|2611.39|2618.01|2605.01|20
1622797750000|2021-06-04 09:09:10|2623.46|2610.46|2622.16|2609.16|2623.63|2610.63|2621.83|2608.83|21
1622797760000|2021-06-04 09:09:20|2622.28|2609.28|2622.24|2609.24|2622.61|2609.61|2620.51|2607.51|10
1622797770000|2021-06-04 09:09:30|2622.32|2609.32|2623.08|2610.08|2623.08|2610.08|2621.5|2608.5|16
1622797780000|2021-06-04 09:09:40|2622.9|2609.9|2621.28|2608.28|2623.32|2610.32|2621.09|2608.09|24
1622797790000|2021-06-04 09:09:50|2619.24|2606.24|2620.06|2607.06|2620.06|2607.06|2618.25|2605.25|18
1622797800000|2021-06-04 09:10:00|2620.27|2607.27|2622.31|2609.31|2622.5|2609.5|2620.16|2607.16|25
1622797810000|2021-06-04 09:10:10|2622.3|2609.3|2623.52|2610.52|2623.52|2610.52|2622.2|2609.2|27
1622797820000|2021-06-04 09:10:20|2623.47|2610.47|2624.22|2611.22|2624.22|2611.22|2623.34|2610.34|33
1622797830000|2021-06-04 09:10:30|2623.82|2610.82|2625|2612|2625|2612|2623.62|2610.62|17
1622797840000|2021-06-04 09:10:40|2624.9|2611.9|2625.26|2612.26|2625.76|2612.76|2624.42|2611.42|17
1622797850000|2021-06-04 09:10:50|2625.25|2612.25|2629.61|2616.61|2629.62|2616.62|2625.25|2612.25|27
1622797860000|2021-06-04 09:11:00|2629.62|2616.62|2629.04|2616.04|2630|2617|2628.02|2615.02|21
1622797870000|2021-06-04 09:11:10|2629.05|2616.05|2629.38|2616.38|2629.8|2616.8|2629.04|2616.04|25
1622797880000|2021-06-04 09:11:20|2629.24|2616.24|2630.25|2617.25|2630.25|2617.25|2629.17|2616.17|13
1622797890000|2021-06-04 09:11:30|2630.61|2617.61|2630.52|2617.52|2630.67|2617.67|2629.39|2616.39|12
1622797900000|2021-06-04 09:11:40|2630.39|2617.39|2630.63|2617.63|2630.63|2617.63|2630.15|2617.15|14
1622797910000|2021-06-04 09:11:50|2630.67|2617.67|2631.03|2618.03|2631.03|2618.03|2630.67|2617.67|5
1622797920000|2021-06-04 09:12:00|2631.02|2618.02|2627.63|2614.63|2631.02|2618.02|2627.6|2614.6|13
1622797930000|2021-06-04 09:12:10|2627.53|2614.53|2625.64|2612.64|2627.53|2614.53|2623.66|2610.66|28
1622797940000|2021-06-04 09:12:20|2625.63|2612.63|2622.6|2609.6|2625.63|2612.63|2622.6|2609.6|19
1622797950000|2021-06-04 09:12:30|2622.61|2609.61|2622.9|2609.9|2623|2610|2622.61|2609.61|10
1622797960000|2021-06-04 09:12:40|2622.88|2609.88|2622.7|2609.7|2622.88|2609.88|2622.68|2609.68|8
1622797970000|2021-06-04 09:12:50|2622.42|2609.42|2622.7|2609.7|2622.7|2609.7|2621.9|2608.9|9
1622797980000|2021-06-04 09:13:00|2620.87|2607.87|2622.06|2609.06|2622.39|2609.39|2620.14|2607.14|16
1622797990000|2021-06-04 09:13:10|2622.35|2609.35|2621.5|2608.5|2622.7|2609.7|2621.5|2608.5|5
1622798000000|2021-06-04 09:13:20|2621.88|2608.88|2622.07|2609.07|2622.07|2609.07|2621.32|2608.32|19
1622798010000|2021-06-04 09:13:30|2622.02|2609.02|2624.57|2611.57|2625.05|2612.05|2622.02|2609.02|25
1622798020000|2021-06-04 09:13:40|2624.55|2611.55|2624.59|2611.59|2625.65|2612.65|2624.43|2611.43|25
1622798030000|2021-06-04 09:13:50|2624.61|2611.61|2623.51|2610.51|2624.61|2611.61|2623.44|2610.44|12
1622798040000|2021-06-04 09:14:00|2624.9|2611.9|2625.83|2612.83|2626.6|2613.6|2624.9|2611.9|25
1622798050000|2021-06-04 09:14:10|2626.04|2613.04|2625.4|2612.4|2626.42|2613.42|2625.4|2612.4|7
1622798060000|2021-06-04 09:14:20|2625.42|2612.42|2620.95|2607.95|2625.42|2612.42|2620.95|2607.95|26
1622798070000|2021-06-04 09:14:30|2620.5|2607.5|2622.24|2609.24|2623.02|2610.02|2620.14|2607.14|28
1622798080000|2021-06-04 09:14:40|2622.07|2609.07|2621.23|2608.23|2622.1|2609.1|2621.16|2608.16|22
1622798090000|2021-06-04 09:14:50|2621.16|2608.16|2621.38|2608.38|2623.15|2610.15|2621.16|2608.16|20
1622798100000|2021-06-04 09:15:00|2620.83|2607.83|2616.53|2603.53|2620.85|2607.85|2616.45|2603.45|29
1622798110000|2021-06-04 09:15:10|2616.48|2603.48|2619.54|2606.54|2619.63|2606.63|2616.48|2603.48|24
1622798120000|2021-06-04 09:15:20|2619.33|2606.33|2617.6|2604.6|2619.33|2606.33|2617.6|2604.6|20
1622798130000|2021-06-04 09:15:30|2617.65|2604.65|2616.33|2603.33|2617.68|2604.68|2616.33|2603.33|17
1622798140000|2021-06-04 09:15:40|2616.31|2603.31|2614.93|2601.93|2616.31|2603.31|2614.93|2601.93|15
1622798150000|2021-06-04 09:15:50|2615.48|2602.48|2614.38|2601.38|2615.5|2602.5|2614.35|2601.35|13
1622798160000|2021-06-04 09:16:00|2614.43|2601.43|2617.16|2604.16|2617.76|2604.76|2614.43|2601.43|18
1622798170000|2021-06-04 09:16:10|2617.31|2604.31|2616.76|2603.76|2617.31|2604.31|2615.28|2602.28|29
1622798180000|2021-06-04 09:16:20|2616.73|2603.73|2616.24|2603.24|2616.73|2603.73|2615.85|2602.85|19
1622798190000|2021-06-04 09:16:30|2616.31|2603.31|2616.88|2603.88|2617.08|2604.08|2616.27|2603.27|17
1622798200000|2021-06-04 09:16:40|2617|2604|2621.2|2608.2|2621.2|2608.2|2616.78|2603.78|28
1622798210000|2021-06-04 09:16:50|2621.26|2608.26|2621.5|2608.5|2621.62|2608.62|2621.23|2608.23|17
1622798220000|2021-06-04 09:17:00|2621|2608|2621.57|2608.57|2621.57|2608.57|2620.27|2607.27|24
1622798230000|2021-06-04 09:17:10|2621.51|2608.51|2623.49|2610.49|2624.75|2611.75|2621.51|2608.51|14
1622798240000|2021-06-04 09:17:20|2623.79|2610.79|2622.55|2609.55|2623.79|2610.79|2622.19|2609.19|15
1622798250000|2021-06-04 09:17:30|2622.43|2609.43|2623.75|2610.75|2623.75|2610.75|2622.43|2609.43|11
1622798260000|2021-06-04 09:17:40|2623.74|2610.74|2624.61|2611.61|2624.65|2611.65|2623.74|2610.74|8
1622798270000|2021-06-04 09:17:50|2624.62|2611.62|2622.79|2609.79|2624.62|2611.62|2622.13|2609.13|11
1622798280000|2021-06-04 09:18:00|2623.58|2610.58|2625.05|2612.05|2626.16|2613.16|2623.58|2610.58|21
1622798290000|2021-06-04 09:18:10|2624.97|2611.97|2624.64|2611.64|2625.21|2612.21|2624.23|2611.23|23
1622798300000|2021-06-04 09:18:20|2624.65|2611.65|2625.4|2612.4|2625.51|2612.51|2624.63|2611.63|12
1622798310000|2021-06-04 09:18:30|2625.36|2612.36|2625.2|2612.2|2625.37|2612.37|2624.7|2611.7|16
1622798320000|2021-06-04 09:18:40|2625.38|2612.38|2625.54|2612.54|2625.74|2612.74|2625.36|2612.36|12
1622798330000|2021-06-04 09:18:50|2625.53|2612.53|2625.62|2612.62|2625.83|2612.83|2625.39|2612.39|16
1622798340000|2021-06-04 09:19:00|2625.66|2612.66|2625.33|2612.33|2626.32|2613.32|2625.21|2612.21|12
1622798350000|2021-06-04 09:19:10|2625.15|2612.15|2625.33|2612.33|2625.33|2612.33|2625.15|2612.15|3
1622798360000|2021-06-04 09:19:20|2625.66|2612.66|2627.96|2614.96|2628.11|2615.11|2625.66|2612.66|22
1622798370000|2021-06-04 09:19:30|2628.03|2615.03|2627.36|2614.36|2628.5|2615.5|2627.36|2614.36|18
1622798380000|2021-06-04 09:19:40|2627.25|2614.25|2627.22|2614.22|2627.42|2614.42|2626.96|2613.96|18
1622798390000|2021-06-04 09:19:50|2627.16|2614.16|2625.93|2612.93|2627.22|2614.22|2625|2612|20
1622798400000|2021-06-04 09:20:00|2625.98|2612.98|2628.38|2615.38|2628.38|2615.38|2625.85|2612.85|18
1622798410000|2021-06-04 09:20:10|2628.85|2615.85|2628.37|2615.37|2628.85|2615.85|2628.26|2615.26|14
1622798420000|2021-06-04 09:20:20|2628.3|2615.3|2628.95|2615.95|2628.96|2615.96|2628.26|2615.26|9
1622798430000|2021-06-04 09:20:30|2628.93|2615.93|2629.37|2616.37|2629.37|2616.37|2628.92|2615.92|10
1622798440000|2021-06-04 09:20:40|2629.47|2616.47|2629.86|2616.86|2631.49|2618.49|2629.47|2616.47|17
1622798450000|2021-06-04 09:20:50|2630.87|2617.87|2633.2|2620.2|2633.2|2620.2|2630.49|2617.49|16
1622798460000|2021-06-04 09:21:00|2633.22|2620.22|2633.34|2620.34|2633.38|2620.38|2632.01|2619.01|14
1622798470000|2021-06-04 09:21:10|2633.33|2620.33|2634.36|2621.36|2634.7|2621.7|2633.33|2620.33|19
1622798480000|2021-06-04 09:21:20|2634.38|2621.38|2635.73|2622.73|2635.73|2622.73|2633.23|2620.23|21
1622798490000|2021-06-04 09:21:30|2635.82|2622.82|2634.83|2621.83|2636.04|2623.04|2634.53|2621.53|19
1622798500000|2021-06-04 09:21:40|2634.78|2621.78|2634|2621|2634.78|2621.78|2633.15|2620.15|24
1622798510000|2021-06-04 09:21:50|2634.17|2621.17|2635.62|2622.62|2635.7|2622.7|2634.17|2621.17|17
1622798520000|2021-06-04 09:22:00|2635.7|2622.7|2635.76|2622.76|2635.76|2622.76|2635.38|2622.38|8
1622798530000|2021-06-04 09:22:10|2635.69|2622.69|2635.71|2622.71|2635.71|2622.71|2634.1|2621.1|15
1622798540000|2021-06-04 09:22:20|2635.61|2622.61|2637.54|2624.54|2637.54|2624.54|2635.61|2622.61|24
1622798550000|2021-06-04 09:22:30|2637.81|2624.81|2638.09|2625.09|2638.09|2625.09|2637.21|2624.21|20
1622798560000|2021-06-04 09:22:40|2638.51|2625.51|2637.8|2624.8|2638.51|2625.51|2637.8|2624.8|17
1622798570000|2021-06-04 09:22:50|2637.74|2624.74|2636.48|2623.48|2637.74|2624.74|2636.48|2623.48|18
1622798580000|2021-06-04 09:23:00|2636.33|2623.33|2635.01|2622.01|2636.33|2623.33|2635.01|2622.01|23
1622798590000|2021-06-04 09:23:10|2634.47|2621.47|2634.57|2621.57|2635.06|2622.06|2634.05|2621.05|17
1622798600000|2021-06-04 09:23:20|2634.6|2621.6|2635.23|2622.23|2635.38|2622.38|2634.13|2621.13|34
1622798610000|2021-06-04 09:23:30|2635.22|2622.22|2636.5|2623.5|2636.53|2623.53|2635.22|2622.22|26
1622798620000|2021-06-04 09:23:40|2636.65|2623.65|2640.32|2627.32|2640.32|2627.32|2636.39|2623.39|20
1622798630000|2021-06-04 09:23:50|2640.33|2627.33|2640.04|2627.04|2641.09|2628.09|2639.51|2626.51|24
1622798640000|2021-06-04 09:24:00|2639.99|2626.99|2640.94|2627.94|2641.41|2628.41|2639.97|2626.97|27
1622798650000|2021-06-04 09:24:10|2640.99|2627.99|2641.14|2628.14|2641.55|2628.55|2640.93|2627.93|15
1622798660000|2021-06-04 09:24:20|2641.25|2628.25|2639.16|2626.16|2642.49|2629.49|2639.16|2626.16|25
1622798670000|2021-06-04 09:24:30|2638.73|2625.73|2638.7|2625.7|2638.73|2625.73|2638.63|2625.63|6
1622798680000|2021-06-04 09:24:40|2637.98|2624.98|2638.37|2625.37|2638.7|2625.7|2637.98|2624.98|13
1622798690000|2021-06-04 09:24:50|2638.25|2625.25|2637.6|2624.6|2638.66|2625.66|2637.6|2624.6|10
1622798700000|2021-06-04 09:25:00|2637.79|2624.79|2637.31|2624.31|2638.06|2625.06|2637.31|2624.31|5
1622798710000|2021-06-04 09:25:10|2637.27|2624.27|2636.98|2623.98|2637.8|2624.8|2636.98|2623.98|10
1622798720000|2021-06-04 09:25:20|2637.8|2624.8|2640.31|2627.31|2640.31|2627.31|2637.75|2624.75|16
1622798730000|2021-06-04 09:25:30|2639.91|2626.91|2641.98|2628.98|2642.64|2629.64|2639.91|2626.91|19
1622798740000|2021-06-04 09:25:40|2642.1|2629.1|2642.52|2629.52|2642.62|2629.62|2641.89|2628.89|14
1622798750000|2021-06-04 09:25:50|2642.29|2629.29|2641.32|2628.32|2642.64|2629.64|2641.01|2628.01|16
1622798760000|2021-06-04 09:26:00|2641.05|2628.05|2641.05|2628.05|2641.23|2628.23|2640.63|2627.63|12
1622798770000|2021-06-04 09:26:10|2640.77|2627.77|2641.05|2628.05|2641.05|2628.05|2640.77|2627.77|6
1622798780000|2021-06-04 09:26:20|2640.69|2627.69|2641.05|2628.05|2641.05|2628.05|2640.43|2627.43|12
1622798790000|2021-06-04 09:26:30|2639.2|2626.2|2639.94|2626.94|2640.1|2627.1|2639.2|2626.2|14
1622798800000|2021-06-04 09:26:40|2640.24|2627.24|2640.68|2627.68|2641.14|2628.14|2640.24|2627.24|18
1622798810000|2021-06-04 09:26:50|2641.11|2628.11|2640.72|2627.72|2641.33|2628.33|2640.72|2627.72|11
1622798820000|2021-06-04 09:27:00|2640.7|2627.7|2639.19|2626.19|2641.39|2628.39|2639.19|2626.19|13
1622798830000|2021-06-04 09:27:10|2639.26|2626.26|2639.26|2626.26|2639.26|2626.26|2639.11|2626.11|11
1622798840000|2021-06-04 09:27:20|2639.15|2626.15|2640.6|2627.6|2640.6|2627.6|2639.15|2626.15|11
1622798850000|2021-06-04 09:27:30|2640.65|2627.65|2640.06|2627.06|2641.01|2628.01|2639.57|2626.57|14
1622798860000|2021-06-04 09:27:40|2640.22|2627.22|2637.16|2624.16|2640.22|2627.22|2636.49|2623.49|19
1622798870000|2021-06-04 09:27:50|2637.13|2624.13|2635.52|2622.52|2637.14|2624.14|2635.5|2622.5|21
1622798880000|2021-06-04 09:28:00|2635.61|2622.61|2634.27|2621.27|2636.41|2623.41|2634.25|2621.25|20
1622798890000|2021-06-04 09:28:10|2634.28|2621.28|2635.47|2622.47|2635.47|2622.47|2634.28|2621.28|5
1622798900000|2021-06-04 09:28:20|2635.53|2622.53|2637.16|2624.16|2637.16|2624.16|2635.31|2622.31|23
1622798910000|2021-06-04 09:28:30|2637.63|2624.63|2637.16|2624.16|2638.43|2625.43|2637.16|2624.16|23
1622798920000|2021-06-04 09:28:40|2637.01|2624.01|2635.97|2622.97|2637.13|2624.13|2635.94|2622.94|19
1622798930000|2021-06-04 09:28:50|2635.81|2622.81|2635.86|2622.86|2635.97|2622.97|2635.66|2622.66|13
1622798940000|2021-06-04 09:29:00|2635.84|2622.84|2635.99|2622.99|2636.08|2623.08|2635.18|2622.18|14
1622798950000|2021-06-04 09:29:10|2636.09|2623.09|2635.97|2622.97|2636.36|2623.36|2635.97|2622.97|13
1622798960000|2021-06-04 09:29:20|2635.63|2622.63|2635.88|2622.88|2635.97|2622.97|2635.63|2622.63|5
1622798970000|2021-06-04 09:29:30|2635.95|2622.95|2636.12|2623.12|2636.66|2623.66|2635.95|2622.95|21
1622798980000|2021-06-04 09:29:40|2636.22|2623.22|2635.12|2622.12|2636.22|2623.22|2635.09|2622.09|12
1622798990000|2021-06-04 09:29:50|2635.25|2622.25|2634.18|2621.18|2635.4|2622.4|2633.96|2620.96|25
1622799000000|2021-06-04 09:30:00|2634.13|2621.13|2635.57|2622.57|2636.48|2623.48|2634.13|2621.13|21
1622799010000|2021-06-04 09:30:10|2635.56|2622.56|2635.57|2622.57|2636.06|2623.06|2635.52|2622.52|15
1622799020000|2021-06-04 09:30:20|2635.58|2622.58|2635.52|2622.52|2635.8|2622.8|2635.51|2622.51|14
1622799030000|2021-06-04 09:30:30|2635.5|2622.5|2635.46|2622.46|2635.5|2622.5|2635.36|2622.36|6
1622799050000|2021-06-04 09:30:50|2633.8|2620.8|2632.73|2619.73|2633.8|2620.8|2632.73|2619.73|2
1622799060000|2021-06-04 09:31:00|2633.04|2620.04|2633.56|2620.56|2633.76|2620.76|2633.04|2620.04|8
1622799070000|2021-06-04 09:31:10|2633.25|2620.25|2632.59|2619.59|2633.25|2620.25|2632.59|2619.59|4
1622799080000|2021-06-04 09:31:20|2632.28|2619.28|2631.72|2618.72|2632.28|2619.28|2631.72|2618.72|4
1622799090000|2021-06-04 09:31:30|2631.44|2618.44|2626.3|2613.3|2631.44|2618.44|2626.3|2613.3|14
1622799100000|2021-06-04 09:31:40|2626.18|2613.18|2627.28|2614.28|2627.28|2614.28|2625.73|2612.73|26
1622799110000|2021-06-04 09:31:50|2627.35|2614.35|2624.25|2611.25|2627.35|2614.35|2624.18|2611.18|24
1622799120000|2021-06-04 09:32:00|2624.35|2611.35|2626.61|2613.61|2626.68|2613.68|2624.35|2611.35|24
1622799130000|2021-06-04 09:32:10|2626.63|2613.63|2626.79|2613.79|2627.94|2614.94|2626.15|2613.15|32
1622799140000|2021-06-04 09:32:20|2627.04|2614.04|2626.66|2613.66|2627.48|2614.48|2626.06|2613.06|31
1622799150000|2021-06-04 09:32:30|2626.77|2613.77|2622.97|2609.97|2626.77|2613.77|2622.97|2609.97|30
1622799160000|2021-06-04 09:32:40|2622.93|2609.93|2621.08|2608.08|2624.05|2611.05|2621.08|2608.08|20
1622799170000|2021-06-04 09:32:50|2620.96|2607.96|2623.4|2610.4|2623.4|2610.4|2620.96|2607.96|20
1622799180000|2021-06-04 09:33:00|2623.08|2610.08|2625.86|2612.86|2626.1|2613.1|2623.08|2610.08|19
1622799190000|2021-06-04 09:33:10|2625.93|2612.93|2627.18|2614.18|2627.18|2614.18|2625.93|2612.93|20
1622799200000|2021-06-04 09:33:20|2627.1|2614.1|2629.66|2616.66|2630.11|2617.11|2627.07|2614.07|26
1622799210000|2021-06-04 09:33:30|2629.75|2616.75|2631.61|2618.61|2631.65|2618.65|2629.35|2616.35|22
1622799220000|2021-06-04 09:33:40|2631.45|2618.45|2631.89|2618.89|2632.07|2619.07|2631.45|2618.45|14
1622799230000|2021-06-04 09:33:50|2631.77|2618.77|2634.95|2621.95|2634.95|2621.95|2631.72|2618.72|12
1622799240000|2021-06-04 09:34:00|2635.62|2622.62|2636.53|2623.53|2636.6|2623.6|2633.77|2620.77|22
1622799250000|2021-06-04 09:34:10|2636.7|2623.7|2640.93|2627.93|2641.05|2628.05|2636.7|2623.7|27
1622799260000|2021-06-04 09:34:20|2640.88|2627.88|2642.89|2629.89|2644.91|2631.91|2640.88|2627.88|34
1622799270000|2021-06-04 09:34:30|2641.59|2628.59|2643.25|2630.25|2643.6|2630.6|2641.5|2628.5|28
1622799280000|2021-06-04 09:34:40|2643.18|2630.18|2644.55|2631.55|2644.74|2631.74|2642.44|2629.44|30
1622799290000|2021-06-04 09:34:50|2644.67|2631.67|2644.81|2631.81|2645.58|2632.58|2644.11|2631.11|33
1622799300000|2021-06-04 09:35:00|2645.12|2632.12|2643.94|2630.94|2645.12|2632.12|2642.74|2629.74|24
1622799310000|2021-06-04 09:35:10|2643.32|2630.32|2640.13|2627.13|2643.32|2630.32|2640.13|2627.13|27
1622799320000|2021-06-04 09:35:20|2640.18|2627.18|2641.06|2628.06|2641.24|2628.24|2640.08|2627.08|27
1622799330000|2021-06-04 09:35:30|2641.1|2628.1|2642.77|2629.77|2642.77|2629.77|2641.1|2628.1|14
1622799340000|2021-06-04 09:35:40|2642.74|2629.74|2641.48|2628.48|2642.79|2629.79|2641.48|2628.48|32
1622799350000|2021-06-04 09:35:50|2641.43|2628.43|2641.3|2628.3|2641.51|2628.51|2640.15|2627.15|26
1622799360000|2021-06-04 09:36:00|2641.35|2628.35|2637.95|2624.95|2641.35|2628.35|2637.9|2624.9|20
1622799370000|2021-06-04 09:36:10|2638.16|2625.16|2639.52|2626.52|2639.52|2626.52|2637.93|2624.93|11
1622799380000|2021-06-04 09:36:20|2639.37|2626.37|2639.25|2626.25|2639.71|2626.71|2638.74|2625.74|17
1622799390000|2021-06-04 09:36:30|2639.58|2626.58|2640.08|2627.08|2640.17|2627.17|2639.09|2626.09|18
1622799400000|2021-06-04 09:36:40|2639.33|2626.33|2640.43|2627.43|2640.46|2627.46|2639.33|2626.33|9
1622799410000|2021-06-04 09:36:50|2640.45|2627.45|2640.49|2627.49|2640.54|2627.54|2640.35|2627.35|8
1622799420000|2021-06-04 09:37:00|2640.54|2627.54|2641.41|2628.41|2641.41|2628.41|2640.54|2627.54|14
1622799430000|2021-06-04 09:37:10|2642.62|2629.62|2642.02|2629.02|2642.62|2629.62|2640.92|2627.92|20
1622799440000|2021-06-04 09:37:20|2642.14|2629.14|2641.91|2628.91|2642.21|2629.21|2641.86|2628.86|20
1622799450000|2021-06-04 09:37:30|2641.87|2628.87|2643.57|2630.57|2643.67|2630.67|2641.87|2628.87|18
1622799460000|2021-06-04 09:37:40|2643.59|2630.59|2643.68|2630.68|2644.22|2631.22|2642.88|2629.88|19
1622799470000|2021-06-04 09:37:50|2643.71|2630.71|2643.11|2630.11|2643.82|2630.82|2642.55|2629.55|14
1622799480000|2021-06-04 09:38:00|2643.28|2630.28|2643.87|2630.87|2643.87|2630.87|2643.17|2630.17|13
1622799490000|2021-06-04 09:38:10|2643.54|2630.54|2643.9|2630.9|2643.9|2630.9|2642.87|2629.87|15
1622799500000|2021-06-04 09:38:20|2643.86|2630.86|2644.87|2631.87|2645.35|2632.35|2643.86|2630.86|18
1622799510000|2021-06-04 09:38:30|2644.88|2631.88|2644.83|2631.83|2645|2632|2644.26|2631.26|11
1622799520000|2021-06-04 09:38:40|2644.63|2631.63|2644.18|2631.18|2644.95|2631.95|2644.18|2631.18|11
1622799530000|2021-06-04 09:38:50|2644.1|2631.1|2643.93|2630.93|2644.18|2631.18|2643.84|2630.84|12
1622799540000|2021-06-04 09:39:00|2644.18|2631.18|2645.28|2632.28|2645.28|2632.28|2644.18|2631.18|17
1622799550000|2021-06-04 09:39:10|2645.29|2632.29|2648.74|2635.74|2648.78|2635.78|2645.29|2632.29|18
1622799560000|2021-06-04 09:39:20|2648.73|2635.73|2645.8|2632.8|2648.73|2635.73|2645.8|2632.8|20
1622799570000|2021-06-04 09:39:30|2645.21|2632.21|2645.13|2632.13|2645.39|2632.39|2644.76|2631.76|28
1622799580000|2021-06-04 09:39:40|2645.23|2632.23|2646.69|2633.69|2646.89|2633.89|2645.21|2632.21|28
1622799590000|2021-06-04 09:39:50|2646.74|2633.74|2647.1|2634.1|2647.22|2634.22|2646.15|2633.15|23
1622799600000|2021-06-04 09:40:00|2647.84|2634.84|2646.4|2633.4|2648.35|2635.35|2645.95|2632.95|22
1622799610000|2021-06-04 09:40:10|2646.45|2633.45|2648.13|2635.13|2648.13|2635.13|2646.03|2633.03|22
1622799620000|2021-06-04 09:40:20|2648.1|2635.1|2647.27|2634.27|2648.38|2635.38|2647.26|2634.26|20
1622799630000|2021-06-04 09:40:30|2647.26|2634.26|2646.08|2633.08|2647.41|2634.41|2646.08|2633.08|16
1622799640000|2021-06-04 09:40:40|2646.48|2633.48|2644.72|2631.72|2646.53|2633.53|2644.48|2631.48|17
1622799650000|2021-06-04 09:40:50|2644.74|2631.74|2643.08|2630.08|2644.78|2631.78|2643.08|2630.08|25
1622799660000|2021-06-04 09:41:00|2643.09|2630.09|2643.14|2630.14|2643.26|2630.26|2643.07|2630.07|21
1622799670000|2021-06-04 09:41:10|2643.15|2630.15|2643.37|2630.37|2645.22|2632.22|2643.15|2630.15|23
1622799680000|2021-06-04 09:41:20|2643.27|2630.27|2642.82|2629.82|2643.43|2630.43|2642.82|2629.82|14
1622799690000|2021-06-04 09:41:30|2643.07|2630.07|2642.29|2629.29|2643.43|2630.43|2642.29|2629.29|10
1622799700000|2021-06-04 09:41:40|2642.36|2629.36|2642.66|2629.66|2643.37|2630.37|2641.87|2628.87|14
1622799710000|2021-06-04 09:41:50|2643.06|2630.06|2641.16|2628.16|2643.06|2630.06|2641.16|2628.16|15
1622799720000|2021-06-04 09:42:00|2641.17|2628.17|2641.2|2628.2|2641.35|2628.35|2641.17|2628.17|8
1622799730000|2021-06-04 09:42:10|2641.35|2628.35|2642.63|2629.63|2642.64|2629.64|2641.35|2628.35|9
1622799740000|2021-06-04 09:42:20|2642.66|2629.66|2641.73|2628.73|2642.76|2629.76|2641.32|2628.32|23
1622799750000|2021-06-04 09:42:30|2641.7|2628.7|2641.35|2628.35|2641.93|2628.93|2641.09|2628.09|25
1622799760000|2021-06-04 09:42:40|2641.12|2628.12|2641.43|2628.43|2641.98|2628.98|2641.12|2628.12|25
1622799770000|2021-06-04 09:42:50|2640.65|2627.65|2641.19|2628.19|2641.22|2628.22|2640.35|2627.35|25
1622799780000|2021-06-04 09:43:00|2641.13|2628.13|2640.33|2627.33|2641.13|2628.13|2639.91|2626.91|29
1622799790000|2021-06-04 09:43:10|2640.11|2627.11|2640.65|2627.65|2641.57|2628.57|2640.11|2627.11|26
1622799800000|2021-06-04 09:43:20|2640.66|2627.66|2642.64|2629.64|2643.51|2630.51|2640.66|2627.66|32
1622799810000|2021-06-04 09:43:30|2642.83|2629.83|2644.11|2631.11|2644.12|2631.12|2642.83|2629.83|21
1622799820000|2021-06-04 09:43:40|2643.93|2630.93|2644.52|2631.52|2644.84|2631.84|2643.48|2630.48|22
1622799830000|2021-06-04 09:43:50|2644.35|2631.35|2644.39|2631.39|2644.57|2631.57|2643.66|2630.66|29
1622799840000|2021-06-04 09:44:00|2644.48|2631.48|2643.33|2630.33|2644.48|2631.48|2643.05|2630.05|20
1622799850000|2021-06-04 09:44:10|2643.63|2630.63|2645.5|2632.5|2645.53|2632.53|2643.62|2630.62|22
1622799860000|2021-06-04 09:44:20|2645.08|2632.08|2646.41|2633.41|2646.63|2633.63|2645.08|2632.08|20
1622799870000|2021-06-04 09:44:30|2646.44|2633.44|2645.31|2632.31|2646.44|2633.44|2645.04|2632.04|22
1622799880000|2021-06-04 09:44:40|2645.35|2632.35|2647.05|2634.05|2647.12|2634.12|2645.35|2632.35|23
1622799890000|2021-06-04 09:44:50|2646.86|2633.86|2648.08|2635.08|2648.35|2635.35|2646.43|2633.43|25
1622799900000|2021-06-04 09:45:00|2648.4|2635.4|2646.11|2633.11|2648.4|2635.4|2646.11|2633.11|24
1622799910000|2021-06-04 09:45:10|2646.18|2633.18|2646.71|2633.71|2647|2634|2646.16|2633.16|19
1622799920000|2021-06-04 09:45:20|2646.38|2633.38|2644.58|2631.58|2646.38|2633.38|2644.27|2631.27|24
1622799930000|2021-06-04 09:45:30|2644.51|2631.51|2643.43|2630.43|2644.58|2631.58|2643|2630|30
1622799940000|2021-06-04 09:45:40|2643.4|2630.4|2644.4|2631.4|2644.43|2631.43|2643.34|2630.34|24
1622799950000|2021-06-04 09:45:50|2644.43|2631.43|2644.18|2631.18|2645.53|2632.53|2644.18|2631.18|22
1622799960000|2021-06-04 09:46:00|2644.43|2631.43|2644.73|2631.73|2644.73|2631.73|2643.7|2630.7|25
1622799970000|2021-06-04 09:46:10|2644.67|2631.67|2644.14|2631.14|2644.67|2631.67|2643.86|2630.86|18
1622799980000|2021-06-04 09:46:20|2644.5|2631.5|2643.13|2630.13|2644.5|2631.5|2643.11|2630.11|12
1622799990000|2021-06-04 09:46:30|2643.18|2630.18|2641.21|2628.21|2643.18|2630.18|2641.16|2628.16|11
1622800000000|2021-06-04 09:46:40|2641.01|2628.01|2641|2628|2641.06|2628.06|2640.99|2627.99|5
1622800010000|2021-06-04 09:46:50|2640.89|2627.89|2641|2628|2641.05|2628.05|2640.89|2627.89|10
1622800020000|2021-06-04 09:47:00|2640.8|2627.8|2640.66|2627.66|2640.8|2627.8|2640.45|2627.45|4
1622800030000|2021-06-04 09:47:10|2640.27|2627.27|2641.44|2628.44|2641.48|2628.48|2640.27|2627.27|13
1622800040000|2021-06-04 09:47:20|2641.46|2628.46|2640.89|2627.89|2641.54|2628.54|2640.89|2627.89|9
1622800050000|2021-06-04 09:47:30|2640.91|2627.91|2640.76|2627.76|2641.43|2628.43|2640.33|2627.33|19
1622800060000|2021-06-04 09:47:40|2640.64|2627.64|2639.15|2626.15|2640.76|2627.76|2639|2626|14
1622800070000|2021-06-04 09:47:50|2639.01|2626.01|2640.02|2627.02|2640.3|2627.3|2639.01|2626.01|9
1622800080000|2021-06-04 09:48:00|2639.9|2626.9|2641.16|2628.16|2641.26|2628.26|2639.9|2626.9|10
1622800090000|2021-06-04 09:48:10|2641.11|2628.11|2641.12|2628.12|2641.61|2628.61|2641.11|2628.11|14
1622800100000|2021-06-04 09:48:20|2640.81|2627.81|2641.61|2628.61|2641.61|2628.61|2640.8|2627.8|9
1622800110000|2021-06-04 09:48:30|2641.7|2628.7|2642.47|2629.47|2642.5|2629.5|2641.7|2628.7|7
1622800120000|2021-06-04 09:48:40|2641.89|2628.89|2642.7|2629.7|2644.06|2631.06|2641.89|2628.89|26
1622800130000|2021-06-04 09:48:50|2642.76|2629.76|2643.15|2630.15|2644.21|2631.21|2642.76|2629.76|29
1622800140000|2021-06-04 09:49:00|2643.16|2630.16|2641.99|2628.99|2643.16|2630.16|2641.53|2628.53|29
1622800150000|2021-06-04 09:49:10|2642.15|2629.15|2642.68|2629.68|2643.11|2630.11|2641.96|2628.96|26
1622800160000|2021-06-04 09:49:20|2642.7|2629.7|2643.8|2630.8|2643.8|2630.8|2642.58|2629.58|15
1622800170000|2021-06-04 09:49:30|2643.81|2630.81|2644.46|2631.46|2644.46|2631.46|2643.7|2630.7|15
1622800180000|2021-06-04 09:49:40|2644.5|2631.5|2643.81|2630.81|2644.5|2631.5|2643.81|2630.81|10
1622800190000|2021-06-04 09:49:50|2643.97|2630.97|2643.63|2630.63|2643.98|2630.98|2643.63|2630.63|12
1622800200000|2021-06-04 09:50:00|2643.98|2630.98|2645.42|2632.42|2645.98|2632.98|2643.98|2630.98|15
1622800210000|2021-06-04 09:50:10|2645.61|2632.61|2643.69|2630.69|2645.81|2632.81|2643.69|2630.69|12
1622800220000|2021-06-04 09:50:20|2643.56|2630.56|2643.18|2630.18|2644.55|2631.55|2643|2630|13
1622800230000|2021-06-04 09:50:30|2643|2630|2645.81|2632.81|2645.81|2632.81|2642.83|2629.83|32
1622800240000|2021-06-04 09:50:40|2645.89|2632.89|2645.1|2632.1|2645.94|2632.94|2645.08|2632.08|22
1622800250000|2021-06-04 09:50:50|2644.87|2631.87|2643.54|2630.54|2644.9|2631.9|2643.19|2630.19|26
1622800260000|2021-06-04 09:51:00|2643.27|2630.27|2643.45|2630.45|2643.56|2630.56|2643.07|2630.07|12
1622800270000|2021-06-04 09:51:10|2643.38|2630.38|2644.08|2631.08|2644.08|2631.08|2642.55|2629.55|18
1622800280000|2021-06-04 09:51:20|2644.07|2631.07|2642.93|2629.93|2644.08|2631.08|2642.93|2629.93|21
1622800290000|2021-06-04 09:51:30|2642.7|2629.7|2640.98|2627.98|2642.94|2629.94|2640.98|2627.98|18
1622800300000|2021-06-04 09:51:40|2640.5|2627.5|2642.2|2629.2|2642.66|2629.66|2640.22|2627.22|32
1622800310000|2021-06-04 09:51:50|2642.18|2629.18|2643.87|2630.87|2644.77|2631.77|2642.18|2629.18|34
1622800320000|2021-06-04 09:52:00|2643.94|2630.94|2645.6|2632.6|2646.02|2633.02|2643.94|2630.94|30
1622800330000|2021-06-04 09:52:10|2645.78|2632.78|2647.82|2634.82|2647.85|2634.85|2645.64|2632.64|24
1622800340000|2021-06-04 09:52:20|2647.68|2634.68|2647.6|2634.6|2647.68|2634.68|2646.31|2633.31|24
1622800350000|2021-06-04 09:52:30|2647.69|2634.69|2647.27|2634.27|2647.97|2634.97|2646.69|2633.69|22
1622800360000|2021-06-04 09:52:40|2647.09|2634.09|2647.26|2634.26|2647.84|2634.84|2646.5|2633.5|23
1622800370000|2021-06-04 09:52:50|2647.15|2634.15|2647.26|2634.26|2647.34|2634.34|2647.15|2634.15|17
1622800380000|2021-06-04 09:53:00|2647.09|2634.09|2646.01|2633.01|2647.09|2634.09|2645.97|2632.97|4
1622800390000|2021-06-04 09:53:10|2645.41|2632.41|2644.3|2631.3|2645.41|2632.41|2644.2|2631.2|5
1622800400000|2021-06-04 09:53:20|2644.16|2631.16|2644.52|2631.52|2644.66|2631.66|2644.05|2631.05|9
1622800410000|2021-06-04 09:53:30|2644.18|2631.18|2644.09|2631.09|2644.18|2631.18|2644.09|2631.09|2
1622800420000|2021-06-04 09:53:40|2643.98|2630.98|2643.86|2630.86|2644.18|2631.18|2643.86|2630.86|5
1622800430000|2021-06-04 09:53:50|2643.8|2630.8|2643.61|2630.61|2643.8|2630.8|2642.99|2629.99|7
1622800440000|2021-06-04 09:54:00|2643.64|2630.64|2645.63|2632.63|2645.67|2632.67|2643.64|2630.64|18
1622800450000|2021-06-04 09:54:10|2645.67|2632.67|2645.29|2632.29|2645.75|2632.75|2645.2|2632.2|18
1622800460000|2021-06-04 09:54:20|2645.27|2632.27|2646.58|2633.58|2646.63|2633.63|2645.27|2632.27|19
1622800470000|2021-06-04 09:54:30|2646.73|2633.73|2647.82|2634.82|2648.48|2635.48|2646.27|2633.27|28
1622800480000|2021-06-04 09:54:40|2647.12|2634.12|2649.95|2636.95|2650.96|2637.96|2647.12|2634.12|26
1622800490000|2021-06-04 09:54:50|2649.94|2636.94|2651.35|2638.35|2651.72|2638.72|2649.94|2636.94|24
1622800500000|2021-06-04 09:55:00|2651.33|2638.33|2654.58|2641.58|2655.03|2642.03|2651.26|2638.26|16
1622800510000|2021-06-04 09:55:10|2654.76|2641.76|2654.36|2641.36|2655.5|2642.5|2654.36|2641.36|12
1622800520000|2021-06-04 09:55:20|2654.33|2641.33|2651.79|2638.79|2654.33|2641.33|2651.79|2638.79|12
1622800530000|2021-06-04 09:55:30|2652.25|2639.25|2651.87|2638.87|2652.25|2639.25|2651.7|2638.7|9
1622800540000|2021-06-04 09:55:40|2651.84|2638.84|2651.88|2638.88|2653.16|2640.16|2651.84|2638.84|10
1622800550000|2021-06-04 09:55:50|2653.7|2640.7|2653.49|2640.49|2654.05|2641.05|2653.33|2640.33|20
1622800560000|2021-06-04 09:56:00|2653.44|2640.44|2651.87|2638.87|2653.44|2640.44|2651.08|2638.08|24
1622800570000|2021-06-04 09:56:10|2651.89|2638.89|2650.51|2637.51|2651.89|2638.89|2650.51|2637.51|20
1622800580000|2021-06-04 09:56:20|2650.47|2637.47|2650.08|2637.08|2650.64|2637.64|2649.75|2636.75|18
1622800590000|2021-06-04 09:56:30|2649.9|2636.9|2652.11|2639.11|2652.11|2639.11|2649.9|2636.9|7
1622800600000|2021-06-04 09:56:40|2651.91|2638.91|2653.41|2640.41|2653.44|2640.44|2651.91|2638.91|25
1622800610000|2021-06-04 09:56:50|2653.38|2640.38|2653.1|2640.1|2653.7|2640.7|2653.05|2640.05|12
1622800620000|2021-06-04 09:57:00|2653.05|2640.05|2652.26|2639.26|2653.05|2640.05|2652.11|2639.11|25
1622800630000|2021-06-04 09:57:10|2652.2|2639.2|2651.27|2638.27|2652.26|2639.26|2650.73|2637.73|21
1622800640000|2021-06-04 09:57:20|2651.28|2638.28|2651.96|2638.96|2652.32|2639.32|2650.9|2637.9|16
1622800650000|2021-06-04 09:57:30|2652.13|2639.13|2651.25|2638.25|2652.94|2639.94|2651.25|2638.25|17
1622800660000|2021-06-04 09:57:40|2651.12|2638.12|2651.25|2638.25|2651.25|2638.25|2651.12|2638.12|2
1622800670000|2021-06-04 09:57:50|2650.36|2637.36|2650.36|2637.36|2650.36|2637.36|2650.36|2637.36|1
1622800680000|2021-06-04 09:58:00|2650.53|2637.53|2650.86|2637.86|2651.39|2638.39|2650.53|2637.53|11
1622800690000|2021-06-04 09:58:10|2650.81|2637.81|2650.19|2637.19|2650.81|2637.81|2650.16|2637.16|19
1622800700000|2021-06-04 09:58:20|2650.31|2637.31|2650.95|2637.95|2650.95|2637.95|2649.95|2636.95|21
1622800710000|2021-06-04 09:58:30|2650.96|2637.96|2651.16|2638.16|2651.59|2638.59|2650.96|2637.96|21
1622800720000|2021-06-04 09:58:40|2651.31|2638.31|2651.16|2638.16|2651.31|2638.31|2651.13|2638.13|7
1622800730000|2021-06-04 09:58:50|2651.18|2638.18|2652.14|2639.14|2652.54|2639.54|2651.18|2638.18|12
1622800740000|2021-06-04 09:59:00|2651.56|2638.56|2651.13|2638.13|2651.56|2638.56|2651.06|2638.06|5
1622800760000|2021-06-04 09:59:20|2651.82|2638.82|2654.34|2641.34|2654.34|2641.34|2651.82|2638.82|19
1622800770000|2021-06-04 09:59:30|2654.41|2641.41|2655.16|2642.16|2655.23|2642.23|2653.83|2640.83|13
1622800780000|2021-06-04 09:59:40|2655.2|2642.2|2655.48|2642.48|2655.48|2642.48|2654.49|2641.49|17
1622800790000|2021-06-04 09:59:50|2655.49|2642.49|2658.71|2645.71|2658.71|2645.71|2655.49|2642.49|24
1622800800000|2021-06-04 10:00:00|2659.12|2646.12|2660.05|2647.05|2660.05|2647.05|2657.34|2644.34|27
1622800810000|2021-06-04 10:00:10|2660.04|2647.04|2658.73|2645.73|2660.26|2647.26|2658.66|2645.66|20
1622800820000|2021-06-04 10:00:20|2658.74|2645.74|2660.21|2647.21|2660.73|2647.73|2658.74|2645.74|25
1622800830000|2021-06-04 10:00:30|2660.15|2647.15|2659.3|2646.3|2660.47|2647.47|2658.8|2645.8|26
1622800840000|2021-06-04 10:00:40|2659.16|2646.16|2656.13|2643.13|2659.16|2646.16|2656.13|2643.13|23
1622800850000|2021-06-04 10:00:50|2656.83|2643.83|2655.83|2642.83|2656.93|2643.93|2655.83|2642.83|18
1622800860000|2021-06-04 10:01:00|2654.73|2641.73|2653.18|2640.18|2654.73|2641.73|2652.53|2639.53|21
1622800870000|2021-06-04 10:01:10|2653.23|2640.23|2652.68|2639.68|2653.98|2640.98|2652.53|2639.53|7
1622800880000|2021-06-04 10:01:20|2651.64|2638.64|2651.64|2638.64|2651.64|2638.64|2651.64|2638.64|1
1622800890000|2021-06-04 10:01:30|2651.6|2638.6|2652.55|2639.55|2652.6|2639.6|2651.6|2638.6|9
1622800900000|2021-06-04 10:01:40|2652.26|2639.26|2652.56|2639.56|2652.66|2639.66|2652.24|2639.24|16
1622800910000|2021-06-04 10:01:50|2652.55|2639.55|2652.68|2639.68|2652.97|2639.97|2652.48|2639.48|12
1622800920000|2021-06-04 10:02:00|2652.64|2639.64|2652.28|2639.28|2652.68|2639.68|2652.11|2639.11|16
1622800930000|2021-06-04 10:02:10|2652.43|2639.43|2652.57|2639.57|2652.82|2639.82|2652.27|2639.27|12
1622800940000|2021-06-04 10:02:20|2652.44|2639.44|2653.18|2640.18|2653.18|2640.18|2652.42|2639.42|17
1622800950000|2021-06-04 10:02:30|2653.25|2640.25|2653.79|2640.79|2653.79|2640.79|2653.25|2640.25|9
1622800960000|2021-06-04 10:02:40|2653.77|2640.77|2653.91|2640.91|2653.91|2640.91|2653.77|2640.77|4
1622800970000|2021-06-04 10:02:50|2653.54|2640.54|2652.98|2639.98|2653.54|2640.54|2652.89|2639.89|17
1622800980000|2021-06-04 10:03:00|2652.96|2639.96|2654.15|2641.15|2655.32|2642.32|2652.81|2639.81|26
1622800990000|2021-06-04 10:03:10|2654.46|2641.46|2654.55|2641.55|2655.54|2642.54|2654.46|2641.46|15
1622801000000|2021-06-04 10:03:20|2654.68|2641.68|2653.86|2640.86|2655.1|2642.1|2653.66|2640.66|27
1622801010000|2021-06-04 10:03:30|2653.9|2640.9|2655.12|2642.12|2655.12|2642.12|2653.77|2640.77|23
1622801020000|2021-06-04 10:03:40|2655.25|2642.25|2655.92|2642.92|2656|2643|2655.06|2642.06|13
1622801030000|2021-06-04 10:03:50|2655.82|2642.82|2656.63|2643.63|2656.75|2643.75|2655.26|2642.26|35
1622801040000|2021-06-04 10:04:00|2656.64|2643.64|2656.3|2643.3|2656.91|2643.91|2655.4|2642.4|26
1622801050000|2021-06-04 10:04:10|2656.28|2643.28|2656.38|2643.38|2656.6|2643.6|2655.56|2642.56|18
1622801060000|2021-06-04 10:04:20|2656.37|2643.37|2656.76|2643.76|2656.76|2643.76|2655.77|2642.77|22
1622801070000|2021-06-04 10:04:30|2656.83|2643.83|2657.28|2644.28|2657.28|2644.28|2656.68|2643.68|14
1622801080000|2021-06-04 10:04:40|2657.24|2644.24|2658.65|2645.65|2659.41|2646.41|2656.66|2643.66|22
1622801090000|2021-06-04 10:04:50|2659.23|2646.23|2658.18|2645.18|2659.66|2646.66|2658.14|2645.14|14
1622801100000|2021-06-04 10:05:00|2657.43|2644.43|2658.05|2645.05|2658.05|2645.05|2656.93|2643.93|11
1622801110000|2021-06-04 10:05:10|2656.83|2643.83|2656.61|2643.61|2656.83|2643.83|2656.61|2643.61|2
1622801120000|2021-06-04 10:05:20|2656.83|2643.83|2657.73|2644.73|2657.73|2644.73|2656.72|2643.72|11
1622801130000|2021-06-04 10:05:30|2657.54|2644.54|2657.73|2644.73|2657.73|2644.73|2657.54|2644.54|2
1622801140000|2021-06-04 10:05:40|2657.48|2644.48|2657.73|2644.73|2657.73|2644.73|2657.48|2644.48|2
1622801150000|2021-06-04 10:05:50|2657.51|2644.51|2656.53|2643.53|2657.51|2644.51|2656.31|2643.31|17
1622801160000|2021-06-04 10:06:00|2656.58|2643.58|2655.28|2642.28|2656.58|2643.58|2655.15|2642.15|25
1622801170000|2021-06-04 10:06:10|2655|2642|2655.01|2642.01|2655.01|2642.01|2653.65|2640.65|22
1622801180000|2021-06-04 10:06:20|2654.95|2641.95|2653.2|2640.2|2655.03|2642.03|2652.17|2639.17|25
1622801190000|2021-06-04 10:06:30|2653.25|2640.25|2652.47|2639.47|2653.25|2640.25|2652.36|2639.36|21
1622801200000|2021-06-04 10:06:40|2652.55|2639.55|2655.77|2642.77|2656.74|2643.74|2652.55|2639.55|31
1622801210000|2021-06-04 10:06:50|2655.25|2642.25|2656.69|2643.69|2656.69|2643.69|2655.25|2642.25|21
1622801220000|2021-06-04 10:07:00|2655.95|2642.95|2656.21|2643.21|2656.62|2643.62|2655.81|2642.81|19
1622801230000|2021-06-04 10:07:10|2656.45|2643.45|2655.88|2642.88|2656.45|2643.45|2655.85|2642.85|15
1622801240000|2021-06-04 10:07:20|2656.08|2643.08|2657.54|2644.54|2659.12|2646.12|2656.08|2643.08|30
1622801250000|2021-06-04 10:07:30|2657.51|2644.51|2657.5|2644.5|2657.63|2644.63|2656.42|2643.42|35
1622801260000|2021-06-04 10:07:40|2657.65|2644.65|2657.24|2644.24|2658.04|2645.04|2657.11|2644.11|21
1622801270000|2021-06-04 10:07:50|2657.2|2644.2|2659.02|2646.02|2659.02|2646.02|2657.17|2644.17|18
1622801280000|2021-06-04 10:08:00|2659.33|2646.33|2657.14|2644.14|2659.33|2646.33|2657.02|2644.02|12
1622801290000|2021-06-04 10:08:10|2656.82|2643.82|2656.59|2643.59|2657.27|2644.27|2656.36|2643.36|10
1622801300000|2021-06-04 10:08:20|2657.75|2644.75|2658.66|2645.66|2658.66|2645.66|2656.41|2643.41|14
1622801310000|2021-06-04 10:08:30|2658.73|2645.73|2658.94|2645.94|2659.32|2646.32|2658.48|2645.48|14
1622801320000|2021-06-04 10:08:40|2658.99|2645.99|2660.18|2647.18|2660.57|2647.57|2658.99|2645.99|22
1622801330000|2021-06-04 10:08:50|2660.25|2647.25|2659.92|2646.92|2660.25|2647.25|2659.73|2646.73|17
1622801340000|2021-06-04 10:09:00|2659.98|2646.98|2661.37|2648.37|2661.51|2648.51|2659.59|2646.59|23
1622801350000|2021-06-04 10:09:10|2661.36|2648.36|2661.57|2648.57|2661.88|2648.88|2661.36|2648.36|21
1622801360000|2021-06-04 10:09:20|2661.56|2648.56|2661.52|2648.52|2662.6|2649.6|2660.93|2647.93|30
1622801370000|2021-06-04 10:09:30|2661.58|2648.58|2662.27|2649.27|2662.53|2649.53|2661.57|2648.57|21
1622801380000|2021-06-04 10:09:40|2662.25|2649.25|2662.37|2649.37|2664.02|2651.02|2661.77|2648.77|30
1622801390000|2021-06-04 10:09:50|2662.29|2649.29|2663.66|2650.66|2663.79|2650.79|2662.2|2649.2|22
1622801400000|2021-06-04 10:10:00|2663.31|2650.31|2662.62|2649.62|2663.36|2650.36|2662.54|2649.54|15
1622801410000|2021-06-04 10:10:10|2662.19|2649.19|2661.8|2648.8|2662.67|2649.67|2661.8|2648.8|17
1622801420000|2021-06-04 10:10:20|2661.55|2648.55|2661.8|2648.8|2661.8|2648.8|2661.46|2648.46|10
1622801430000|2021-06-04 10:10:30|2661.92|2648.92|2662.67|2649.67|2662.67|2649.67|2661.92|2648.92|10
1622801440000|2021-06-04 10:10:40|2662.6|2649.6|2663.16|2650.16|2663.58|2650.58|2662.4|2649.4|14
1622801450000|2021-06-04 10:10:50|2663.47|2650.47|2665.45|2652.45|2665.45|2652.45|2663.47|2650.47|26
1622801460000|2021-06-04 10:11:00|2665.41|2652.41|2665.31|2652.31|2665.92|2652.92|2665.25|2652.25|30
1622801470000|2021-06-04 10:11:10|2665.38|2652.38|2666|2653|2666|2653|2665.38|2652.38|20
1622801480000|2021-06-04 10:11:20|2665.69|2652.69|2665.33|2652.33|2665.92|2652.92|2665.3|2652.3|8
1622801490000|2021-06-04 10:11:30|2665.25|2652.25|2665.74|2652.74|2665.76|2652.76|2665.25|2652.25|7
1622801500000|2021-06-04 10:11:40|2665.5|2652.5|2665.85|2652.85|2666.38|2653.38|2665.5|2652.5|14
1622801510000|2021-06-04 10:11:50|2665.79|2652.79|2665.71|2652.71|2666.21|2653.21|2665.71|2652.71|14
1622801520000|2021-06-04 10:12:00|2665.67|2652.67|2666.2|2653.2|2666.62|2653.62|2665.33|2652.33|16
1622801530000|2021-06-04 10:12:10|2666.31|2653.31|2666.98|2653.98|2667.52|2654.52|2666.31|2653.31|14
1622801540000|2021-06-04 10:12:20|2666.88|2653.88|2668.94|2655.94|2668.94|2655.94|2666.66|2653.66|26
1622801550000|2021-06-04 10:12:30|2669.24|2656.24|2668.66|2655.66|2670.14|2657.14|2668.24|2655.24|26
1622801560000|2021-06-04 10:12:40|2668.8|2655.8|2668.28|2655.28|2668.88|2655.88|2667.87|2654.87|31
1622801570000|2021-06-04 10:12:50|2668.29|2655.29|2667.55|2654.55|2668.73|2655.73|2667.28|2654.28|26
1622801580000|2021-06-04 10:13:00|2667.92|2654.92|2667.64|2654.64|2668.02|2655.02|2666.73|2653.73|24
1622801590000|2021-06-04 10:13:10|2667.61|2654.61|2668.16|2655.16|2668.16|2655.16|2666.6|2653.6|27
1622801600000|2021-06-04 10:13:20|2668.14|2655.14|2667.89|2654.89|2668.21|2655.21|2667.18|2654.18|30
1622801610000|2021-06-04 10:13:30|2667.87|2654.87|2668.36|2655.36|2668.36|2655.36|2667.42|2654.42|18
1622801620000|2021-06-04 10:13:40|2668.34|2655.34|2668.5|2655.5|2668.54|2655.54|2667.81|2654.81|18
1622801630000|2021-06-04 10:13:50|2668.48|2655.48|2669.3|2656.3|2669.52|2656.52|2668.45|2655.45|16
1622801640000|2021-06-04 10:14:00|2669.1|2656.1|2668.89|2655.89|2669.1|2656.1|2668.35|2655.35|17
1622801650000|2021-06-04 10:14:10|2669|2656|2670.12|2657.12|2670.4|2657.4|2668.97|2655.97|20
1622801660000|2021-06-04 10:14:20|2670.36|2657.36|2671.42|2658.42|2671.98|2658.98|2670.25|2657.25|23
1622801670000|2021-06-04 10:14:30|2670.77|2657.77|2670.85|2657.85|2671.44|2658.44|2670.59|2657.59|27
1622801680000|2021-06-04 10:14:40|2670.86|2657.86|2671.8|2658.8|2671.97|2658.97|2670.84|2657.84|26
1622801690000|2021-06-04 10:14:50|2671.83|2658.83|2672.7|2659.7|2672.88|2659.88|2671.74|2658.74|26
1622801700000|2021-06-04 10:15:00|2672.63|2659.63|2670.8|2657.8|2672.89|2659.89|2670.67|2657.67|28
1622801710000|2021-06-04 10:15:10|2670.71|2657.71|2667.7|2654.7|2670.71|2657.71|2667.7|2654.7|21
1622801720000|2021-06-04 10:15:20|2667.73|2654.73|2667.23|2654.23|2668.42|2655.42|2667.01|2654.01|23
1622801730000|2021-06-04 10:15:30|2666.66|2653.66|2667.1|2654.1|2667.71|2654.71|2666.63|2653.63|20
1622801740000|2021-06-04 10:15:40|2666.98|2653.98|2666.68|2653.68|2667.18|2654.18|2666.53|2653.53|18
1622801750000|2021-06-04 10:15:50|2666.73|2653.73|2666.73|2653.73|2666.73|2653.73|2666.65|2653.65|6
1622801760000|2021-06-04 10:16:00|2666.82|2653.82|2664.75|2651.75|2667.4|2654.4|2664.75|2651.75|18
1622801770000|2021-06-04 10:16:10|2665.13|2652.13|2663.43|2650.43|2665.28|2652.28|2663.08|2650.08|28
1622801780000|2021-06-04 10:16:20|2663.31|2650.31|2661.98|2648.98|2663.35|2650.35|2661.98|2648.98|21
1622801790000|2021-06-04 10:16:30|2662.03|2649.03|2661.18|2648.18|2662.03|2649.03|2661.1|2648.1|12
1622801800000|2021-06-04 10:16:40|2660.4|2647.4|2660.43|2647.43|2661.1|2648.1|2660.3|2647.3|12
1622801810000|2021-06-04 10:16:50|2660.48|2647.48|2663.04|2650.04|2663.15|2650.15|2660.48|2647.48|25
1622801820000|2021-06-04 10:17:00|2663.02|2650.02|2663.08|2650.08|2663.08|2650.08|2662.61|2649.61|16
1622801830000|2021-06-04 10:17:10|2663.06|2650.06|2662.6|2649.6|2663.46|2650.46|2662.6|2649.6|21
1622801840000|2021-06-04 10:17:20|2662.65|2649.65|2662.77|2649.77|2662.77|2649.77|2662.65|2649.65|12
1622801850000|2021-06-04 10:17:30|2662.55|2649.55|2661.45|2648.45|2662.55|2649.55|2661.44|2648.44|13
1622801870000|2021-06-04 10:17:50|2661.55|2648.55|2662.19|2649.19|2662.22|2649.22|2661.55|2648.55|9
1622801880000|2021-06-04 10:18:00|2662.35|2649.35|2661.12|2648.12|2662.35|2649.35|2660.99|2647.99|19
1622801890000|2021-06-04 10:18:10|2661.19|2648.19|2660.86|2647.86|2661.24|2648.24|2660.48|2647.48|21
1622801900000|2021-06-04 10:18:20|2660.49|2647.49|2660.73|2647.73|2660.75|2647.75|2660.49|2647.49|9
1622801910000|2021-06-04 10:18:30|2661.12|2648.12|2661.29|2648.29|2661.34|2648.34|2661.08|2648.08|10
1622801920000|2021-06-04 10:18:40|2661.25|2648.25|2662.25|2649.25|2662.25|2649.25|2661.24|2648.24|18
1622801930000|2021-06-04 10:18:50|2662.4|2649.4|2663.24|2650.24|2663.27|2650.27|2662.4|2649.4|13
1622801940000|2021-06-04 10:19:00|2663.25|2650.25|2662.21|2649.21|2663.72|2650.72|2661.8|2648.8|17
1622801950000|2021-06-04 10:19:10|2662.06|2649.06|2662.31|2649.31|2662.34|2649.34|2662.06|2649.06|7
1622801960000|2021-06-04 10:19:20|2662.34|2649.34|2662.53|2649.53|2662.53|2649.53|2662.29|2649.29|9
1622801970000|2021-06-04 10:19:30|2662.73|2649.73|2662.43|2649.43|2663.02|2650.02|2662.43|2649.43|11
1622801980000|2021-06-04 10:19:40|2662.51|2649.51|2662.35|2649.35|2662.51|2649.51|2662.35|2649.35|4
1622801990000|2021-06-04 10:19:50|2662.41|2649.41|2662.37|2649.37|2662.66|2649.66|2662.24|2649.24|15
1622802000000|2021-06-04 10:20:00|2662.41|2649.41|2660.38|2647.38|2662.41|2649.41|2660.09|2647.09|16
1622802010000|2021-06-04 10:20:10|2660.18|2647.18|2655.58|2642.58|2660.18|2647.18|2655.58|2642.58|19
1622802020000|2021-06-04 10:20:20|2655.7|2642.7|2656.88|2643.88|2656.88|2643.88|2655.68|2642.68|23
1622802030000|2021-06-04 10:20:30|2656.86|2643.86|2657.55|2644.55|2657.91|2644.91|2656.82|2643.82|19
1622802040000|2021-06-04 10:20:40|2657.84|2644.84|2658.18|2645.18|2658.26|2645.26|2657.84|2644.84|9
1622802050000|2021-06-04 10:20:50|2658.08|2645.08|2657.66|2644.66|2658.08|2645.08|2657.66|2644.66|5
1622802060000|2021-06-04 10:21:00|2656.89|2643.89|2653.88|2640.88|2657.66|2644.66|2653.88|2640.88|4
1622802070000|2021-06-04 10:21:10|2654.21|2641.21|2653.72|2640.72|2654.21|2641.21|2653.13|2640.13|6
1622802080000|2021-06-04 10:21:20|2653.55|2640.55|2653.24|2640.24|2653.72|2640.72|2653.24|2640.24|6
1622802090000|2021-06-04 10:21:30|2653.23|2640.23|2653.17|2640.17|2653.23|2640.23|2653.17|2640.17|2
1622802100000|2021-06-04 10:21:40|2652.91|2639.91|2653.17|2640.17|2653.17|2640.17|2652.7|2639.7|12
1622802110000|2021-06-04 10:21:50|2654.32|2641.32|2654.23|2641.23|2654.32|2641.32|2653.86|2640.86|18
1622802120000|2021-06-04 10:22:00|2654.39|2641.39|2654.74|2641.74|2656.37|2643.37|2654.32|2641.32|30
1622802130000|2021-06-04 10:22:10|2654.49|2641.49|2653.71|2640.71|2654.49|2641.49|2652.66|2639.66|24
1622802140000|2021-06-04 10:22:20|2653.61|2640.61|2652.72|2639.72|2653.61|2640.61|2652.34|2639.34|16
1622802150000|2021-06-04 10:22:30|2652.65|2639.65|2653.34|2640.34|2653.35|2640.35|2652.53|2639.53|16
1622802160000|2021-06-04 10:22:40|2653.35|2640.35|2653.43|2640.43|2653.56|2640.56|2653.23|2640.23|21
1622802170000|2021-06-04 10:22:50|2653.53|2640.53|2654.33|2641.33|2654.99|2641.99|2653.53|2640.53|19
1622802180000|2021-06-04 10:23:00|2654.25|2641.25|2653.61|2640.61|2654.25|2641.25|2653.51|2640.51|18
1622802190000|2021-06-04 10:23:10|2653.64|2640.64|2653.59|2640.59|2653.64|2640.64|2653.59|2640.59|4
1622802200000|2021-06-04 10:23:20|2653.5|2640.5|2652.9|2639.9|2653.66|2640.66|2652.65|2639.65|8
1622802210000|2021-06-04 10:23:30|2652.88|2639.88|2653.79|2640.79|2653.79|2640.79|2652.73|2639.73|11
1622802220000|2021-06-04 10:23:40|2654.03|2641.03|2653|2640|2654.03|2641.03|2652.87|2639.87|13
1622802230000|2021-06-04 10:23:50|2652.98|2639.98|2652.95|2639.95|2653.03|2640.03|2652.58|2639.58|13
1622802240000|2021-06-04 10:24:00|2652.98|2639.98|2652.95|2639.95|2653|2640|2652.88|2639.88|6
1622802250000|2021-06-04 10:24:10|2652.88|2639.88|2652.63|2639.63|2652.88|2639.88|2652.63|2639.63|4
1622802260000|2021-06-04 10:24:20|2652.5|2639.5|2652.88|2639.88|2652.99|2639.99|2651.45|2638.45|23
1622802270000|2021-06-04 10:24:30|2652.75|2639.75|2653.76|2640.76|2653.8|2640.8|2652.68|2639.68|11
1622802280000|2021-06-04 10:24:40|2653.79|2640.79|2653.64|2640.64|2653.95|2640.95|2653.64|2640.64|9
1622802290000|2021-06-04 10:24:50|2653.22|2640.22|2654.49|2641.49|2654.49|2641.49|2652.9|2639.9|16
1622802300000|2021-06-04 10:25:00|2654.61|2641.61|2654.26|2641.26|2654.61|2641.61|2653.82|2640.82|13
1622802310000|2021-06-04 10:25:10|2654.2|2641.2|2653.16|2640.16|2654.21|2641.21|2653.16|2640.16|12
1622802320000|2021-06-04 10:25:20|2652.84|2639.84|2652.83|2639.83|2652.84|2639.84|2652.64|2639.64|15
1622802330000|2021-06-04 10:25:30|2652.81|2639.81|2652.65|2639.65|2652.86|2639.86|2652.59|2639.59|13
1622802340000|2021-06-04 10:25:40|2652.55|2639.55|2651.76|2638.76|2652.65|2639.65|2651.73|2638.73|11
1622802350000|2021-06-04 10:25:50|2651.75|2638.75|2650.87|2637.87|2652|2639|2650.87|2637.87|10
1622802360000|2021-06-04 10:26:00|2650.59|2637.59|2651.14|2638.14|2651.14|2638.14|2650.59|2637.59|7
1622802370000|2021-06-04 10:26:10|2651.02|2638.02|2651.14|2638.14|2651.14|2638.14|2650.76|2637.76|11
1622802380000|2021-06-04 10:26:20|2650.81|2637.81|2651.14|2638.14|2651.14|2638.14|2650.8|2637.8|5
1622802390000|2021-06-04 10:26:30|2650.78|2637.78|2650.39|2637.39|2651.14|2638.14|2650.39|2637.39|5
1622802400000|2021-06-04 10:26:40|2651.14|2638.14|2648.89|2635.89|2651.14|2638.14|2645.29|2632.29|22
1622802410000|2021-06-04 10:26:50|2648.75|2635.75|2650.18|2637.18|2650.18|2637.18|2648.69|2635.69|20
1622802420000|2021-06-04 10:27:00|2650.17|2637.17|2646.93|2633.93|2650.18|2637.18|2646.93|2633.93|22
1622802430000|2021-06-04 10:27:10|2646.89|2633.89|2645.6|2632.6|2646.89|2633.89|2645.13|2632.13|30
1622802440000|2021-06-04 10:27:20|2645.67|2632.67|2647.58|2634.58|2647.59|2634.59|2644.52|2631.52|30
1622802450000|2021-06-04 10:27:30|2647.8|2634.8|2646.74|2633.74|2648.02|2635.02|2646.41|2633.41|20
1622802460000|2021-06-04 10:27:40|2646.96|2633.96|2647.58|2634.58|2647.63|2634.63|2646.51|2633.51|21
1622802470000|2021-06-04 10:27:50|2647.57|2634.57|2648.81|2635.81|2648.9|2635.9|2647.51|2634.51|18
1622802480000|2021-06-04 10:28:00|2648.79|2635.79|2647.86|2634.86|2649.06|2636.06|2647.85|2634.85|25
1622802490000|2021-06-04 10:28:10|2647.99|2634.99|2646|2633|2647.99|2634.99|2646|2633|15
1622802500000|2021-06-04 10:28:20|2646.05|2633.05|2646.05|2633.05|2646.05|2633.05|2645.87|2632.87|3
1622802510000|2021-06-04 10:28:30|2645.86|2632.86|2646.02|2633.02|2646.19|2633.19|2644.37|2631.37|19
1622802520000|2021-06-04 10:28:40|2645.98|2632.98|2646.68|2633.68|2646.69|2633.69|2645.84|2632.84|23
1622802530000|2021-06-04 10:28:50|2646.69|2633.69|2646.08|2633.08|2646.69|2633.69|2645.96|2632.96|14
1622802540000|2021-06-04 10:29:00|2646.05|2633.05|2643.73|2630.73|2646.05|2633.05|2643.13|2630.13|13
1622802550000|2021-06-04 10:29:10|2643.02|2630.02|2643.29|2630.29|2643.73|2630.73|2643.02|2630.02|7
1622802560000|2021-06-04 10:29:20|2643.2|2630.2|2642.9|2629.9|2643.41|2630.41|2642.34|2629.34|27
1622802570000|2021-06-04 10:29:30|2642.84|2629.84|2643.13|2630.13|2643.22|2630.22|2642.82|2629.82|17
1622802580000|2021-06-04 10:29:40|2643.85|2630.85|2643.5|2630.5|2643.95|2630.95|2643.5|2630.5|19
1622802590000|2021-06-04 10:29:50|2643.71|2630.71|2644.01|2631.01|2644.01|2631.01|2643.5|2630.5|15
1622802600000|2021-06-04 10:30:00|2643.99|2630.99|2646.58|2633.58|2646.69|2633.69|2643.44|2630.44|23
1622802610000|2021-06-04 10:30:10|2646.89|2633.89|2647.86|2634.86|2647.95|2634.95|2646.89|2633.89|22
1622802620000|2021-06-04 10:30:20|2647.84|2634.84|2646.05|2633.05|2647.84|2634.84|2645.99|2632.99|17
1622802630000|2021-06-04 10:30:30|2646.13|2633.13|2644.1|2631.1|2646.13|2633.13|2644.1|2631.1|13
1622802640000|2021-06-04 10:30:40|2644.15|2631.15|2641.64|2628.64|2644.15|2631.15|2641.38|2628.38|20
1622802650000|2021-06-04 10:30:50|2641.77|2628.77|2641.98|2628.98|2642.55|2629.55|2641.68|2628.68|29
1622802660000|2021-06-04 10:31:00|2641.94|2628.94|2643.8|2630.8|2644.13|2631.13|2641.93|2628.93|24
1622802670000|2021-06-04 10:31:10|2643.82|2630.82|2645.61|2632.61|2645.61|2632.61|2643.54|2630.54|17
1622802680000|2021-06-04 10:31:20|2645.49|2632.49|2646.41|2633.41|2647.37|2634.37|2645.18|2632.18|28
1622802690000|2021-06-04 10:31:30|2646.27|2633.27|2647.19|2634.19|2647.29|2634.29|2646.27|2633.27|13
1622802700000|2021-06-04 10:31:40|2646.87|2633.87|2647.6|2634.6|2647.62|2634.62|2646.72|2633.72|12
1622802710000|2021-06-04 10:31:50|2647.57|2634.57|2648.1|2635.1|2648.1|2635.1|2647.49|2634.49|12
1622802720000|2021-06-04 10:32:00|2647.78|2634.78|2649.21|2636.21|2649.21|2636.21|2647.78|2634.78|16
1622802730000|2021-06-04 10:32:10|2649|2636|2650.99|2637.99|2650.99|2637.99|2648.59|2635.59|15
1622802740000|2021-06-04 10:32:20|2651|2638|2651.34|2638.34|2651.34|2638.34|2650.37|2637.37|13
1622802750000|2021-06-04 10:32:30|2650.99|2637.99|2650.34|2637.34|2650.99|2637.99|2649.66|2636.66|17
1622802760000|2021-06-04 10:32:40|2650.35|2637.35|2651.12|2638.12|2651.18|2638.18|2650.35|2637.35|9
1622802770000|2021-06-04 10:32:50|2651.14|2638.14|2651.41|2638.41|2651.55|2638.55|2651.14|2638.14|15
1622802780000|2021-06-04 10:33:00|2650.89|2637.89|2648.58|2635.58|2650.95|2637.95|2648.58|2635.58|12
1622802790000|2021-06-04 10:33:10|2648.47|2635.47|2646.2|2633.2|2648.47|2635.47|2646.2|2633.2|13
1622802800000|2021-06-04 10:33:20|2646.51|2633.51|2646.3|2633.3|2646.51|2633.51|2645.89|2632.89|15
1622802810000|2021-06-04 10:33:30|2646.34|2633.34|2647.61|2634.61|2647.63|2634.63|2645.82|2632.82|10
1622802820000|2021-06-04 10:33:40|2647.51|2634.51|2647.25|2634.25|2647.51|2634.51|2646.53|2633.53|9
1622802830000|2021-06-04 10:33:50|2646.86|2633.86|2646.93|2633.93|2647.59|2634.59|2646.64|2633.64|8
1622802840000|2021-06-04 10:34:00|2646.03|2633.03|2650.71|2637.71|2650.71|2637.71|2646.03|2633.03|18
1622802850000|2021-06-04 10:34:10|2650.73|2637.73|2648.69|2635.69|2650.91|2637.91|2648.69|2635.69|25
1622802860000|2021-06-04 10:34:20|2648.64|2635.64|2649.49|2636.49|2650.2|2637.2|2648.61|2635.61|24
1622802870000|2021-06-04 10:34:30|2649.39|2636.39|2648.64|2635.64|2649.39|2636.39|2648.59|2635.59|20
1622802880000|2021-06-04 10:34:40|2648.62|2635.62|2647.94|2634.94|2648.66|2635.66|2647.88|2634.88|24
1622802890000|2021-06-04 10:34:50|2647.98|2634.98|2645.18|2632.18|2647.98|2634.98|2645.13|2632.13|25
1622802900000|2021-06-04 10:35:00|2645.15|2632.15|2644.95|2631.95|2645.15|2632.15|2644.83|2631.83|6
1622802910000|2021-06-04 10:35:10|2643.9|2630.9|2642.09|2629.09|2643.9|2630.9|2642|2629|21
1622802920000|2021-06-04 10:35:20|2642.25|2629.25|2643.38|2630.38|2643.38|2630.38|2642.1|2629.1|23
1622802930000|2021-06-04 10:35:30|2643.42|2630.42|2642.6|2629.6|2643.56|2630.56|2642.37|2629.37|19
1622802940000|2021-06-04 10:35:40|2642.52|2629.52|2642.1|2629.1|2642.63|2629.63|2642.1|2629.1|19
1622802950000|2021-06-04 10:35:50|2642.03|2629.03|2640.02|2627.02|2642.03|2629.03|2640.02|2627.02|26
1622802960000|2021-06-04 10:36:00|2640.29|2627.29|2637.17|2624.17|2640.34|2627.34|2637.09|2624.09|24
1622802970000|2021-06-04 10:36:10|2636.97|2623.97|2637.28|2624.28|2637.33|2624.33|2636.97|2623.97|18
1622802980000|2021-06-04 10:36:20|2637.27|2624.27|2637.27|2624.27|2637.34|2624.34|2637.22|2624.22|13
1622802990000|2021-06-04 10:36:30|2637.31|2624.31|2638.05|2625.05|2638.36|2625.36|2637.25|2624.25|16
1622803000000|2021-06-04 10:36:40|2638.72|2625.72|2640.85|2627.85|2640.98|2627.98|2638.72|2625.72|16
1622803010000|2021-06-04 10:36:50|2641.41|2628.41|2640.67|2627.67|2641.56|2628.56|2639.7|2626.7|11
1622803020000|2021-06-04 10:37:00|2640.07|2627.07|2640.36|2627.36|2640.62|2627.62|2639.2|2626.2|24
1622803030000|2021-06-04 10:37:10|2640.25|2627.25|2636.81|2623.81|2640.43|2627.43|2636.81|2623.81|26
1622803040000|2021-06-04 10:37:20|2636.99|2623.99|2636.52|2623.52|2637.01|2624.01|2636.52|2623.52|9
1622803050000|2021-06-04 10:37:30|2636.53|2623.53|2638.37|2625.37|2638.37|2625.37|2636.53|2623.53|18
1622803060000|2021-06-04 10:37:40|2638.67|2625.67|2639.46|2626.46|2639.92|2626.92|2638.67|2625.67|17
1622803070000|2021-06-04 10:37:50|2639.47|2626.47|2640.81|2627.81|2640.88|2627.88|2639.07|2626.07|11
1622803080000|2021-06-04 10:38:00|2641.21|2628.21|2643.2|2630.2|2643.63|2630.63|2640.38|2627.38|14
1622803090000|2021-06-04 10:38:10|2642.58|2629.58|2644.03|2631.03|2644.03|2631.03|2642.2|2629.2|17
1622803100000|2021-06-04 10:38:20|2644.63|2631.63|2645.96|2632.96|2646.22|2633.22|2644.54|2631.54|23
1622803110000|2021-06-04 10:38:30|2645.62|2632.62|2645.19|2632.19|2645.62|2632.62|2645.07|2632.07|11
1622803120000|2021-06-04 10:38:40|2645.23|2632.23|2646.03|2633.03|2646.32|2633.32|2645.23|2632.23|13
1622803130000|2021-06-04 10:38:50|2646.05|2633.05|2646.35|2633.35|2646.35|2633.35|2645.99|2632.99|19
1622803140000|2021-06-04 10:39:00|2646.36|2633.36|2646.1|2633.1|2646.37|2633.37|2645.33|2632.33|12
1622803150000|2021-06-04 10:39:10|2646.05|2633.05|2646.49|2633.49|2646.49|2633.49|2645.48|2632.48|15
1622803160000|2021-06-04 10:39:20|2646.68|2633.68|2646.25|2633.25|2646.68|2633.68|2645.99|2632.99|14
1622803170000|2021-06-04 10:39:30|2646.49|2633.49|2646.1|2633.1|2646.49|2633.49|2645.58|2632.58|13
1622803180000|2021-06-04 10:39:40|2646.14|2633.14|2647.31|2634.31|2647.53|2634.53|2646.14|2633.14|9
1622803190000|2021-06-04 10:39:50|2647.32|2634.32|2648.76|2635.76|2649.65|2636.65|2647.32|2634.32|19
1622803200000|2021-06-04 10:40:00|2649.09|2636.09|2647.84|2634.84|2649.27|2636.27|2647.39|2634.39|10
1622803210000|2021-06-04 10:40:10|2647.97|2634.97|2649.54|2636.54|2649.54|2636.54|2647.97|2634.97|9
1622803220000|2021-06-04 10:40:20|2649.4|2636.4|2646.36|2633.36|2649.4|2636.4|2646.19|2633.19|22
1622803230000|2021-06-04 10:40:30|2646.25|2633.25|2647.4|2634.4|2647.75|2634.75|2645.96|2632.96|11
1622803240000|2021-06-04 10:40:40|2647.39|2634.39|2644.64|2631.64|2647.39|2634.39|2644.64|2631.64|18
1622803250000|2021-06-04 10:40:50|2644.77|2631.77|2643.52|2630.52|2644.85|2631.85|2643.46|2630.46|15
1622803260000|2021-06-04 10:41:00|2643.58|2630.58|2644.55|2631.55|2644.55|2631.55|2643.3|2630.3|16
1622803270000|2021-06-04 10:41:10|2644.53|2631.53|2645.07|2632.07|2646.45|2633.45|2644.39|2631.39|31
1622803280000|2021-06-04 10:41:20|2645.72|2632.72|2644.61|2631.61|2645.83|2632.83|2644.47|2631.47|20
1622803290000|2021-06-04 10:41:30|2644.58|2631.58|2644.88|2631.88|2644.88|2631.88|2644.57|2631.57|10
1622803300000|2021-06-04 10:41:40|2644.84|2631.84|2644|2631|2644.92|2631.92|2643.8|2630.8|16
1622803310000|2021-06-04 10:41:50|2644.05|2631.05|2645.2|2632.2|2645.35|2632.35|2644.05|2631.05|21
1622803320000|2021-06-04 10:42:00|2644.84|2631.84|2643.48|2630.48|2644.84|2631.84|2643.48|2630.48|17
1622803330000|2021-06-04 10:42:10|2643.26|2630.26|2643.37|2630.37|2643.5|2630.5|2643.13|2630.13|12
1622803340000|2021-06-04 10:42:20|2643.43|2630.43|2643.27|2630.27|2643.5|2630.5|2643.27|2630.27|9
1622803350000|2021-06-04 10:42:30|2643.5|2630.5|2641.19|2628.19|2643.5|2630.5|2641.19|2628.19|4
1622803360000|2021-06-04 10:42:40|2640.25|2627.25|2640.43|2627.43|2640.6|2627.6|2640.25|2627.25|4
1622803370000|2021-06-04 10:42:50|2640.4|2627.4|2640.25|2627.25|2640.43|2627.43|2640.14|2627.14|7
1622803380000|2021-06-04 10:43:00|2640.16|2627.16|2642.96|2629.96|2642.96|2629.96|2640.16|2627.16|12
1622803390000|2021-06-04 10:43:10|2643.22|2630.22|2643.73|2630.73|2643.76|2630.76|2642.83|2629.83|11
1622803400000|2021-06-04 10:43:20|2643.83|2630.83|2644.56|2631.56|2645.19|2632.19|2643.8|2630.8|23
1622803410000|2021-06-04 10:43:30|2644.57|2631.57|2644.9|2631.9|2645.39|2632.39|2644.51|2631.51|22
1622803420000|2021-06-04 10:43:40|2644.92|2631.92|2645.59|2632.59|2645.59|2632.59|2644.91|2631.91|10
1622803430000|2021-06-04 10:43:50|2645.57|2632.57|2644.98|2631.98|2645.57|2632.57|2644.86|2631.86|11
1622803440000|2021-06-04 10:44:00|2644.96|2631.96|2645.58|2632.58|2645.67|2632.67|2644.96|2631.96|19
1622803450000|2021-06-04 10:44:10|2645.59|2632.59|2644.98|2631.98|2645.59|2632.59|2644.98|2631.98|16
1622803460000|2021-06-04 10:44:20|2645.1|2632.1|2645.02|2632.02|2645.1|2632.1|2644.95|2631.95|6
1622803470000|2021-06-04 10:44:30|2645.09|2632.09|2644.42|2631.42|2645.31|2632.31|2644.42|2631.42|16
1622803480000|2021-06-04 10:44:40|2644.05|2631.05|2642.75|2629.75|2644.34|2631.34|2642.62|2629.62|12
1622803490000|2021-06-04 10:44:50|2642.76|2629.76|2644.93|2631.93|2645.45|2632.45|2642.71|2629.71|18
1622803500000|2021-06-04 10:45:00|2644.68|2631.68|2648.1|2635.1|2648.1|2635.1|2644.56|2631.56|22
1622803510000|2021-06-04 10:45:10|2648.19|2635.19|2649.85|2636.85|2649.85|2636.85|2647.47|2634.47|20
1622803520000|2021-06-04 10:45:20|2649.44|2636.44|2649.6|2636.6|2649.76|2636.76|2648.45|2635.45|20
1622803530000|2021-06-04 10:45:30|2649.8|2636.8|2647.29|2634.29|2649.8|2636.8|2647.29|2634.29|11
1622803540000|2021-06-04 10:45:40|2647.33|2634.33|2647.5|2634.5|2647.5|2634.5|2647.3|2634.3|7
1622803550000|2021-06-04 10:45:50|2648.3|2635.3|2648.9|2635.9|2649.2|2636.2|2648.3|2635.3|22
1622803560000|2021-06-04 10:46:00|2648.18|2635.18|2648.85|2635.85|2649|2636|2648.18|2635.18|13
1622803570000|2021-06-04 10:46:10|2648.9|2635.9|2648.85|2635.85|2648.9|2635.9|2648.78|2635.78|7
1622803580000|2021-06-04 10:46:20|2648.9|2635.9|2648.64|2635.64|2649.06|2636.06|2648.21|2635.21|19
1622803590000|2021-06-04 10:46:30|2648.7|2635.7|2649.47|2636.47|2649.79|2636.79|2648.7|2635.7|21
1622803600000|2021-06-04 10:46:40|2649.45|2636.45|2648.17|2635.17|2649.57|2636.57|2648.17|2635.17|19
1622803610000|2021-06-04 10:46:50|2648.27|2635.27|2648.09|2635.09|2648.43|2635.43|2647.76|2634.76|17
1622803620000|2021-06-04 10:47:00|2647.77|2634.77|2646.48|2633.48|2648.08|2635.08|2646.48|2633.48|6
1622803630000|2021-06-04 10:47:10|2646.43|2633.43|2643.93|2630.93|2646.45|2633.45|2643.75|2630.75|29
1622803640000|2021-06-04 10:47:20|2643.84|2630.84|2641.91|2628.91|2643.93|2630.93|2641.89|2628.89|21
1622803650000|2021-06-04 10:47:30|2642.19|2629.19|2642.78|2629.78|2642.79|2629.79|2642.17|2629.17|14
1622803660000|2021-06-04 10:47:40|2642.64|2629.64|2642.7|2629.7|2642.79|2629.79|2642.58|2629.58|9
1622803670000|2021-06-04 10:47:50|2642.73|2629.73|2642.08|2629.08|2642.79|2629.79|2642.08|2629.08|18
1622803680000|2021-06-04 10:48:00|2641.93|2628.93|2644.01|2631.01|2644.07|2631.07|2641.76|2628.76|14
1622803690000|2021-06-04 10:48:10|2643.58|2630.58|2641.98|2628.98|2643.58|2630.58|2641.98|2628.98|9
1622803700000|2021-06-04 10:48:20|2642.1|2629.1|2643.13|2630.13|2643.25|2630.25|2642.1|2629.1|14
1622803710000|2021-06-04 10:48:30|2643.32|2630.32|2644.91|2631.91|2645.42|2632.42|2643.32|2630.32|17
1622803720000|2021-06-04 10:48:40|2644.98|2631.98|2645.63|2632.63|2646.55|2633.55|2644.06|2631.06|25
1622803730000|2021-06-04 10:48:50|2646.47|2633.47|2645.28|2632.28|2647.13|2634.13|2645.25|2632.25|30
1622803740000|2021-06-04 10:49:00|2645.23|2632.23|2645.03|2632.03|2645.23|2632.23|2644.63|2631.63|16
1622803750000|2021-06-04 10:49:10|2645.08|2632.08|2644.48|2631.48|2645.25|2632.25|2644.15|2631.15|15
1622803760000|2021-06-04 10:49:20|2644.45|2631.45|2644.11|2631.11|2644.45|2631.45|2644.06|2631.06|11
1622803770000|2021-06-04 10:49:30|2643.18|2630.18|2642.69|2629.69|2643.2|2630.2|2642.69|2629.69|6
1622803780000|2021-06-04 10:49:40|2643|2630|2642.43|2629.43|2643|2630|2642.13|2629.13|11
1622803790000|2021-06-04 10:49:50|2642.29|2629.29|2640.46|2627.46|2642.29|2629.29|2640.46|2627.46|10
1622803800000|2021-06-04 10:50:00|2640.52|2627.52|2640.52|2627.52|2640.52|2627.52|2640.2|2627.2|5
1622803810000|2021-06-04 10:50:10|2640.25|2627.25|2637.48|2624.48|2640.52|2627.52|2637.14|2624.14|11
1622803820000|2021-06-04 10:50:20|2637.13|2624.13|2636.41|2623.41|2637.13|2624.13|2636.2|2623.2|13
1622803830000|2021-06-04 10:50:30|2636.45|2623.45|2636.05|2623.05|2636.52|2623.52|2635.67|2622.67|13
1622803840000|2021-06-04 10:50:40|2636|2623|2636.69|2623.69|2636.72|2623.72|2635.84|2622.84|16
1622803850000|2021-06-04 10:50:50|2636.46|2623.46|2638.98|2625.98|2639.31|2626.31|2636.45|2623.45|26
1622803860000|2021-06-04 10:51:00|2639.18|2626.18|2638.34|2625.34|2639.51|2626.51|2637.54|2624.54|16
1622803870000|2021-06-04 10:51:10|2638.35|2625.35|2640.5|2627.5|2640.69|2627.69|2638.25|2625.25|24
1622803880000|2021-06-04 10:51:20|2640.05|2627.05|2640.42|2627.42|2640.42|2627.42|2639.38|2626.38|16
1622803890000|2021-06-04 10:51:30|2640.32|2627.32|2640.32|2627.32|2640.48|2627.48|2639.9|2626.9|13
1622803900000|2021-06-04 10:51:40|2640.1|2627.1|2640.29|2627.29|2640.3|2627.3|2639.93|2626.93|10
1622803910000|2021-06-04 10:51:50|2640.4|2627.4|2641.29|2628.29|2643|2630|2640.4|2627.4|29
1622803920000|2021-06-04 10:52:00|2641.39|2628.39|2640.18|2627.18|2641.47|2628.47|2640.18|2627.18|15
1622803930000|2021-06-04 10:52:10|2639.92|2626.92|2640.23|2627.23|2640.28|2627.28|2639.92|2626.92|6
1622803940000|2021-06-04 10:52:20|2640.05|2627.05|2636.23|2623.23|2640.23|2627.23|2636.23|2623.23|14
1622803950000|2021-06-04 10:52:30|2636.54|2623.54|2636.92|2623.92|2637.44|2624.44|2636.54|2623.54|13
1622803960000|2021-06-04 10:52:40|2636.9|2623.9|2636.06|2623.06|2636.96|2623.96|2636.02|2623.02|9
1622803970000|2021-06-04 10:52:50|2636.03|2623.03|2636.28|2623.28|2636.36|2623.36|2636.03|2623.03|10
1622803980000|2021-06-04 10:53:00|2635.25|2622.25|2636.1|2623.1|2636.1|2623.1|2635.25|2622.25|7
1622803990000|2021-06-04 10:53:10|2636.35|2623.35|2634.81|2621.81|2636.45|2623.45|2634.81|2621.81|15
1622804000000|2021-06-04 10:53:20|2634.82|2621.82|2632.28|2619.28|2634.83|2621.83|2630.14|2617.14|29
1622804010000|2021-06-04 10:53:30|2632.27|2619.27|2633.53|2620.53|2634.79|2621.79|2632.27|2619.27|30
1622804020000|2021-06-04 10:53:40|2633.59|2620.59|2631.9|2618.9|2634.49|2621.49|2631.87|2618.87|23
1622804030000|2021-06-04 10:53:50|2631.73|2618.73|2631.35|2618.35|2631.73|2618.73|2631.08|2618.08|18
1622804040000|2021-06-04 10:54:00|2631.72|2618.72|2634.87|2621.87|2634.89|2621.89|2631.72|2618.72|30
1622804050000|2021-06-04 10:54:10|2635.59|2622.59|2636.48|2623.48|2636.48|2623.48|2635.32|2622.32|21
1622804060000|2021-06-04 10:54:20|2636.5|2623.5|2636.03|2623.03|2636.68|2623.68|2636.03|2623.03|24
1622804070000|2021-06-04 10:54:30|2635.98|2622.98|2634.61|2621.61|2635.98|2622.98|2634.36|2621.36|32
1622804080000|2021-06-04 10:54:40|2634.65|2621.65|2636.03|2623.03|2636.09|2623.09|2634.52|2621.52|21
1622804090000|2021-06-04 10:54:50|2635.98|2622.98|2635.63|2622.63|2636.79|2623.79|2635.63|2622.63|20
1622804100000|2021-06-04 10:55:00|2635.72|2622.72|2636.93|2623.93|2636.93|2623.93|2635.56|2622.56|11
1622804110000|2021-06-04 10:55:10|2637.09|2624.09|2635.55|2622.55|2637.09|2624.09|2635.54|2622.54|15
1622804120000|2021-06-04 10:55:20|2635.65|2622.65|2636.97|2623.97|2637.05|2624.05|2635.63|2622.63|15
1622804130000|2021-06-04 10:55:30|2637.01|2624.01|2635.98|2622.98|2637.09|2624.09|2635.85|2622.85|15
1622804140000|2021-06-04 10:55:40|2636.06|2623.06|2636.78|2623.78|2636.78|2623.78|2636.03|2623.03|12
1622804150000|2021-06-04 10:55:50|2636.88|2623.88|2638.08|2625.08|2638.08|2625.08|2636.88|2623.88|12
1622804160000|2021-06-04 10:56:00|2638.12|2625.12|2638.07|2625.07|2640.47|2627.47|2637.87|2624.87|15
1622804170000|2021-06-04 10:56:10|2637.87|2624.87|2639.59|2626.59|2639.59|2626.59|2637.87|2624.87|19
1622804180000|2021-06-04 10:56:20|2639.08|2626.08|2639.64|2626.64|2639.64|2626.64|2638.2|2625.2|12
1622804190000|2021-06-04 10:56:30|2639.66|2626.66|2638.1|2625.1|2639.66|2626.66|2637.11|2624.11|15
1622804200000|2021-06-04 10:56:40|2638.15|2625.15|2638.1|2625.1|2638.57|2625.57|2637.55|2624.55|25
1622804210000|2021-06-04 10:56:50|2638.08|2625.08|2636|2623|2638.08|2625.08|2636|2623|23
1622804220000|2021-06-04 10:57:00|2635.93|2622.93|2637.87|2624.87|2638|2625|2635.93|2622.93|21
1622804230000|2021-06-04 10:57:10|2637.78|2624.78|2635.73|2622.73|2637.89|2624.89|2635.73|2622.73|23
1622804240000|2021-06-04 10:57:20|2635.64|2622.64|2633.87|2620.87|2635.64|2622.64|2633.77|2620.77|13
1622804250000|2021-06-04 10:57:30|2633.91|2620.91|2635.48|2622.48|2635.52|2622.52|2633.87|2620.87|25
1622804260000|2021-06-04 10:57:40|2635.43|2622.43|2634.25|2621.25|2635.72|2622.72|2633.99|2620.99|23
1622804270000|2021-06-04 10:57:50|2634.21|2621.21|2634.81|2621.81|2634.81|2621.81|2634.21|2621.21|18
1622804280000|2021-06-04 10:58:00|2634.83|2621.83|2635.05|2622.05|2635.05|2622.05|2634.58|2621.58|9
1622804290000|2021-06-04 10:58:10|2635.95|2622.95|2634.09|2621.09|2636.09|2623.09|2633.99|2620.99|22
1622804300000|2021-06-04 10:58:20|2634.19|2621.19|2630.6|2617.6|2634.26|2621.26|2630.52|2617.52|28
1622804310000|2021-06-04 10:58:30|2630.58|2617.58|2630.44|2617.44|2630.58|2617.58|2630.44|2617.44|13
1622804320000|2021-06-04 10:58:40|2630.45|2617.45|2630.73|2617.73|2630.81|2617.81|2630.45|2617.45|15
1622804330000|2021-06-04 10:58:50|2630.79|2617.79|2630.76|2617.76|2630.8|2617.8|2630.71|2617.71|6
1622804340000|2021-06-04 10:59:00|2630.75|2617.75|2630.79|2617.79|2631.11|2618.11|2630.73|2617.73|15
1622804350000|2021-06-04 10:59:10|2630.8|2617.8|2632.12|2619.12|2632.12|2619.12|2630.8|2617.8|9
1622804360000|2021-06-04 10:59:20|2631.97|2618.97|2631.99|2618.99|2631.99|2618.99|2631.86|2618.86|8
1622804370000|2021-06-04 10:59:30|2631.9|2618.9|2631.81|2618.81|2632.4|2619.4|2631.52|2618.52|14
1622804380000|2021-06-04 10:59:40|2631.98|2618.98|2631.52|2618.52|2632.78|2619.78|2631.52|2618.52|23
1622804390000|2021-06-04 10:59:50|2631.73|2618.73|2629.9|2616.9|2631.73|2618.73|2629.89|2616.89|10
1622804400000|2021-06-04 11:00:00|2629.88|2616.88|2630.27|2617.27|2630.27|2617.27|2629.78|2616.78|11
1622804410000|2021-06-04 11:00:10|2630.3|2617.3|2631.11|2618.11|2631.13|2618.13|2630.3|2617.3|10
1622804420000|2021-06-04 11:00:20|2631.26|2618.26|2630.09|2617.09|2631.56|2618.56|2629.92|2616.92|19
1622804430000|2021-06-04 11:00:30|2630.17|2617.17|2632.09|2619.09|2632.09|2619.09|2630.17|2617.17|12
1622804440000|2021-06-04 11:00:40|2631.91|2618.91|2634.07|2621.07|2634.38|2621.38|2631.87|2618.87|14
1622804450000|2021-06-04 11:00:50|2634.25|2621.25|2632.74|2619.74|2634.35|2621.35|2632.51|2619.51|13
1622804460000|2021-06-04 11:01:00|2632.51|2619.51|2632.36|2619.36|2633.25|2620.25|2632.36|2619.36|16
1622804470000|2021-06-04 11:01:10|2632.42|2619.42|2629.76|2616.76|2632.42|2619.42|2629.76|2616.76|16
1622804480000|2021-06-04 11:01:20|2628.99|2615.99|2628.46|2615.46|2628.99|2615.99|2628.34|2615.34|15
1622804490000|2021-06-04 11:01:30|2628.44|2615.44|2629.38|2616.38|2630.15|2617.15|2628.35|2615.35|28
1622804500000|2021-06-04 11:01:40|2629.35|2616.35|2625.53|2612.53|2629.4|2616.4|2625.53|2612.53|24
1622804510000|2021-06-04 11:01:50|2625.65|2612.65|2625.74|2612.74|2626.32|2613.32|2625.4|2612.4|16
1622804520000|2021-06-04 11:02:00|2625.69|2612.69|2628|2615|2628.49|2615.49|2625.69|2612.69|23
1622804530000|2021-06-04 11:02:10|2628.05|2615.05|2624.5|2611.5|2628.05|2615.05|2623.98|2610.98|21
1622804540000|2021-06-04 11:02:20|2624.21|2611.21|2624.34|2611.34|2624.5|2611.5|2624|2611|10
1622804550000|2021-06-04 11:02:30|2624.35|2611.35|2624.93|2611.93|2625.04|2612.04|2624.35|2611.35|13
1622804560000|2021-06-04 11:02:40|2625.51|2612.51|2625.42|2612.42|2626.06|2613.06|2625.36|2612.36|12
1622804570000|2021-06-04 11:02:50|2625.54|2612.54|2626.63|2613.63|2626.63|2613.63|2625.54|2612.54|10
1622804580000|2021-06-04 11:03:00|2626.77|2613.77|2626.57|2613.57|2627.01|2614.01|2626.51|2613.51|10
1622804590000|2021-06-04 11:03:10|2626.63|2613.63|2627.43|2614.43|2627.44|2614.44|2626.48|2613.48|11
1622804600000|2021-06-04 11:03:20|2627.42|2614.42|2630.23|2617.23|2630.23|2617.23|2627.42|2614.42|24
1622804610000|2021-06-04 11:03:30|2630.36|2617.36|2629.02|2616.02|2631.47|2618.47|2628.73|2615.73|33
1622804620000|2021-06-04 11:03:40|2629.03|2616.03|2630.58|2617.58|2630.58|2617.58|2629.03|2616.03|17
1622804630000|2021-06-04 11:03:50|2630.4|2617.4|2630.62|2617.62|2631.57|2618.57|2630.4|2617.4|17
1622804640000|2021-06-04 11:04:00|2630.7|2617.7|2628.5|2615.5|2631.65|2618.65|2628.5|2615.5|29
1622804650000|2021-06-04 11:04:10|2628.15|2615.15|2629.09|2616.09|2629.11|2616.11|2627.5|2614.5|30
1622804660000|2021-06-04 11:04:20|2628.83|2615.83|2630.57|2617.57|2631.12|2618.12|2628.83|2615.83|24
1622804670000|2021-06-04 11:04:30|2630.53|2617.53|2632.23|2619.23|2632.23|2619.23|2629.34|2616.34|28
1622804680000|2021-06-04 11:04:40|2632.73|2619.73|2632.35|2619.35|2633.29|2620.29|2631.87|2618.87|18
1622804690000|2021-06-04 11:04:50|2632.73|2619.73|2633.85|2620.85|2634.02|2621.02|2632.51|2619.51|27
1622804700000|2021-06-04 11:05:00|2633.67|2620.67|2635.32|2622.32|2635.37|2622.37|2633.5|2620.5|23
1622804710000|2021-06-04 11:05:10|2635.28|2622.28|2636.88|2623.88|2636.88|2623.88|2635.24|2622.24|18
1622804720000|2021-06-04 11:05:20|2636.86|2623.86|2632.84|2619.84|2636.86|2623.86|2632.84|2619.84|29
1622804730000|2021-06-04 11:05:30|2632.77|2619.77|2632.43|2619.43|2632.77|2619.77|2632.17|2619.17|26
1622804740000|2021-06-04 11:05:40|2632.45|2619.45|2632.56|2619.56|2632.62|2619.62|2631.76|2618.76|18
1622804750000|2021-06-04 11:05:50|2632.55|2619.55|2634.49|2621.49|2634.49|2621.49|2631.8|2618.8|22
1622804760000|2021-06-04 11:06:00|2634.56|2621.56|2632.43|2619.43|2634.89|2621.89|2632.39|2619.39|20
1622804770000|2021-06-04 11:06:10|2632.65|2619.65|2631.31|2618.31|2632.65|2619.65|2631.11|2618.11|13
1622804780000|2021-06-04 11:06:20|2631.21|2618.21|2632.72|2619.72|2632.72|2619.72|2631.21|2618.21|14
1622804790000|2021-06-04 11:06:30|2632.48|2619.48|2632.9|2619.9|2632.9|2619.9|2631.74|2618.74|24
1622804800000|2021-06-04 11:06:40|2632.75|2619.75|2632.93|2619.93|2634.11|2621.11|2632.62|2619.62|24
1622804810000|2021-06-04 11:06:50|2632.89|2619.89|2633.25|2620.25|2633.27|2620.27|2632.47|2619.47|16
1622804820000|2021-06-04 11:07:00|2633.27|2620.27|2634.53|2621.53|2634.82|2621.82|2633.27|2620.27|16
1622804830000|2021-06-04 11:07:10|2634.85|2621.85|2635.34|2622.34|2635.36|2622.36|2634.85|2621.85|12
1622804840000|2021-06-04 11:07:20|2635.3|2622.3|2637.2|2624.2|2637.2|2624.2|2635.15|2622.15|11
1622804850000|2021-06-04 11:07:30|2637.24|2624.24|2637.26|2624.26|2637.29|2624.29|2637.07|2624.07|8
1622804860000|2021-06-04 11:07:40|2637.25|2624.25|2637.88|2624.88|2638.47|2625.47|2636.7|2623.7|14
1622804870000|2021-06-04 11:07:50|2638.37|2625.37|2640.84|2627.84|2640.84|2627.84|2637.93|2624.93|11
1622804880000|2021-06-04 11:08:00|2640.98|2627.98|2645.52|2632.52|2645.52|2632.52|2640.64|2627.64|19
1622804890000|2021-06-04 11:08:10|2645.48|2632.48|2644.17|2631.17|2646.43|2633.43|2643.13|2630.13|19
1622804900000|2021-06-04 11:08:20|2644.15|2631.15|2643.78|2630.78|2644.15|2631.15|2643.4|2630.4|32
1622804910000|2021-06-04 11:08:30|2643.76|2630.76|2641.9|2628.9|2643.76|2630.76|2641.51|2628.51|31
1622804920000|2021-06-04 11:08:40|2641.65|2628.65|2641.76|2628.76|2642.04|2629.04|2640.8|2627.8|24
1622804930000|2021-06-04 11:08:50|2641.77|2628.77|2642.56|2629.56|2644.08|2631.08|2641.77|2628.77|27
1622804940000|2021-06-04 11:09:00|2642.46|2629.46|2645.48|2632.48|2645.51|2632.51|2642.43|2629.43|30
1622804950000|2021-06-04 11:09:10|2645.38|2632.38|2645.3|2632.3|2645.38|2632.38|2644.86|2631.86|9
1622804960000|2021-06-04 11:09:20|2645.34|2632.34|2644.85|2631.85|2645.34|2632.34|2644.13|2631.13|23
1622804970000|2021-06-04 11:09:30|2644.88|2631.88|2644.68|2631.68|2645.3|2632.3|2644.68|2631.68|27
1622804980000|2021-06-04 11:09:40|2645|2632|2644.65|2631.65|2645|2632|2644.6|2631.6|10
1622804990000|2021-06-04 11:09:50|2644.07|2631.07|2644.03|2631.03|2644.65|2631.65|2644.03|2631.03|10
1622805000000|2021-06-04 11:10:00|2644.07|2631.07|2644.65|2631.65|2644.65|2631.65|2644.03|2631.03|3
1622805010000|2021-06-04 11:10:10|2641.86|2628.86|2643.18|2630.18|2643.18|2630.18|2641.86|2628.86|4
1622805020000|2021-06-04 11:10:20|2642.1|2629.1|2642.2|2629.2|2643.18|2630.18|2642.1|2629.1|8
1622805030000|2021-06-04 11:10:30|2643.18|2630.18|2642.46|2629.46|2643.18|2630.18|2642.1|2629.1|10
1622805040000|2021-06-04 11:10:40|2641.63|2628.63|2640.6|2627.6|2641.63|2628.63|2640.15|2627.15|23
1622805050000|2021-06-04 11:10:50|2640.57|2627.57|2639.8|2626.8|2640.57|2627.57|2639.73|2626.73|19
1622805060000|2021-06-04 11:11:00|2639.68|2626.68|2641.45|2628.45|2641.46|2628.46|2639.68|2626.68|30
1622805070000|2021-06-04 11:11:10|2641.6|2628.6|2642.97|2629.97|2643.48|2630.48|2641.6|2628.6|22
1622805080000|2021-06-04 11:11:20|2642.99|2629.99|2643.58|2630.58|2644.06|2631.06|2642.35|2629.35|27
1622805090000|2021-06-04 11:11:30|2643.98|2630.98|2644.67|2631.67|2644.67|2631.67|2643.98|2630.98|21
1622805100000|2021-06-04 11:11:40|2644.59|2631.59|2644.37|2631.37|2644.68|2631.68|2644.37|2631.37|6
1622805110000|2021-06-04 11:11:50|2645.39|2632.39|2645.17|2632.17|2645.74|2632.74|2645.17|2632.17|7
1622805120000|2021-06-04 11:12:00|2645.15|2632.15|2642.48|2629.48|2645.2|2632.2|2642.48|2629.48|25
1622805130000|2021-06-04 11:12:10|2642.37|2629.37|2642.93|2629.93|2642.93|2629.93|2641.2|2628.2|23
1622805140000|2021-06-04 11:12:20|2642.9|2629.9|2641.28|2628.28|2642.9|2629.9|2641.03|2628.03|29
1622805150000|2021-06-04 11:12:30|2641.31|2628.31|2641.28|2628.28|2641.34|2628.34|2641.18|2628.18|18
1622805160000|2021-06-04 11:12:40|2641.34|2628.34|2641.04|2628.04|2641.39|2628.39|2640.1|2627.1|24
1622805170000|2021-06-04 11:12:50|2641.11|2628.11|2641.09|2628.09|2641.36|2628.36|2639.93|2626.93|25
1622805180000|2021-06-04 11:13:00|2641.18|2628.18|2640.52|2627.52|2642.66|2629.66|2640.52|2627.52|26
1622805190000|2021-06-04 11:13:10|2640.53|2627.53|2639.93|2626.93|2640.56|2627.56|2639.22|2626.22|26
1622805200000|2021-06-04 11:13:20|2640.01|2627.01|2640.97|2627.97|2640.98|2627.98|2640.01|2627.01|9
1622805210000|2021-06-04 11:13:30|2640.81|2627.81|2641.21|2628.21|2641.21|2628.21|2639.9|2626.9|18
1622805220000|2021-06-04 11:13:40|2641.2|2628.2|2641.52|2628.52|2643.21|2630.21|2641.2|2628.2|32
1622805230000|2021-06-04 11:13:50|2641.5|2628.5|2640.39|2627.39|2641.5|2628.5|2640.13|2627.13|21
1622805240000|2021-06-04 11:14:00|2640.35|2627.35|2638.63|2625.63|2640.35|2627.35|2638.63|2625.63|20
1622805250000|2021-06-04 11:14:10|2638.66|2625.66|2638.41|2625.41|2639.53|2626.53|2638.23|2625.23|14
1622805260000|2021-06-04 11:14:20|2638.45|2625.45|2639.23|2626.23|2639.23|2626.23|2638.27|2625.27|8
1622805270000|2021-06-04 11:14:30|2639.44|2626.44|2640.1|2627.1|2640.1|2627.1|2639.44|2626.44|5
1622805280000|2021-06-04 11:14:40|2640.04|2627.04|2638.89|2625.89|2640.04|2627.04|2638.62|2625.62|10
1622805290000|2021-06-04 11:14:50|2638.77|2625.77|2639.38|2626.38|2639.41|2626.41|2638.06|2625.06|13
1622805300000|2021-06-04 11:15:00|2639.39|2626.39|2640.57|2627.57|2640.62|2627.62|2639.39|2626.39|11
1622805310000|2021-06-04 11:15:10|2640.55|2627.55|2641.6|2628.6|2642.94|2629.94|2640.15|2627.15|25
1622805320000|2021-06-04 11:15:20|2641.54|2628.54|2641.37|2628.37|2641.59|2628.59|2641.29|2628.29|21
1622805330000|2021-06-04 11:15:30|2641.43|2628.43|2641.21|2628.21|2641.86|2628.86|2641|2628|21
1622805340000|2021-06-04 11:15:40|2641.2|2628.2|2641.5|2628.5|2641.99|2628.99|2641.2|2628.2|19
1622805350000|2021-06-04 11:15:50|2641.46|2628.46|2641.83|2628.83|2641.92|2628.92|2641.46|2628.46|8
1622805360000|2021-06-04 11:16:00|2641.81|2628.81|2641.67|2628.67|2641.81|2628.81|2640.28|2627.28|15
1622805370000|2021-06-04 11:16:10|2641.24|2628.24|2641.21|2628.21|2641.67|2628.67|2640.46|2627.46|13
1622805380000|2021-06-04 11:16:20|2641.38|2628.38|2640.61|2627.61|2641.67|2628.67|2640.27|2627.27|11
1622805390000|2021-06-04 11:16:30|2640.68|2627.68|2636.73|2623.73|2641.67|2628.67|2636.7|2623.7|13
1622805400000|2021-06-04 11:16:40|2636.97|2623.97|2635.83|2622.83|2637.02|2624.02|2635.83|2622.83|19
1622805410000|2021-06-04 11:16:50|2635.89|2622.89|2635.94|2622.94|2636.73|2623.73|2635.89|2622.89|19
1622805420000|2021-06-04 11:17:00|2635.84|2622.84|2635.63|2622.63|2635.87|2622.87|2634.84|2621.84|20
1622805430000|2021-06-04 11:17:10|2635.67|2622.67|2637.93|2624.93|2637.93|2624.93|2635.67|2622.67|27
1622805440000|2021-06-04 11:17:20|2637.92|2624.92|2635.96|2622.96|2637.92|2624.92|2635.96|2622.96|13
1622805450000|2021-06-04 11:17:30|2635.94|2622.94|2637.86|2624.86|2637.86|2624.86|2635.94|2622.94|16
1622805460000|2021-06-04 11:17:40|2637.81|2624.81|2635.86|2622.86|2637.81|2624.81|2635.86|2622.86|26
1622805470000|2021-06-04 11:17:50|2635.9|2622.9|2634.33|2621.33|2635.9|2622.9|2634.33|2621.33|26
1622805480000|2021-06-04 11:18:00|2634.25|2621.25|2631.69|2618.69|2634.25|2621.25|2631.69|2618.69|21
1622805490000|2021-06-04 11:18:10|2631.71|2618.71|2631.71|2618.71|2631.82|2618.82|2631.06|2618.06|35
1622805500000|2021-06-04 11:18:20|2631.73|2618.73|2633.31|2620.31|2633.37|2620.37|2630.57|2617.57|32
1622805510000|2021-06-04 11:18:30|2633.28|2620.28|2632.49|2619.49|2633.28|2620.28|2631.48|2618.48|30
1622805520000|2021-06-04 11:18:40|2632.56|2619.56|2633.28|2620.28|2633.28|2620.28|2632.56|2619.56|19
1622805530000|2021-06-04 11:18:50|2633.45|2620.45|2632.87|2619.87|2634.04|2621.04|2632.25|2619.25|23
1622805540000|2021-06-04 11:19:00|2632.53|2619.53|2631.48|2618.48|2632.55|2619.55|2631.43|2618.43|21
1622805550000|2021-06-04 11:19:10|2631.5|2618.5|2630.61|2617.61|2631.63|2618.63|2630.28|2617.28|17
1622805560000|2021-06-04 11:19:20|2630.66|2617.66|2631.32|2618.32|2631.38|2618.38|2630.61|2617.61|17
1622805570000|2021-06-04 11:19:30|2631.3|2618.3|2631.14|2618.14|2632.83|2619.83|2631.14|2618.14|28
1622805580000|2021-06-04 11:19:40|2631.1|2618.1|2630.77|2617.77|2631.32|2618.32|2630.08|2617.08|26
1622805590000|2021-06-04 11:19:50|2630.74|2617.74|2629.69|2616.69|2630.88|2617.88|2628.36|2615.36|32
1622805600000|2021-06-04 11:20:00|2629.72|2616.72|2628.28|2615.28|2629.88|2616.88|2628.15|2615.15|26
1622805610000|2021-06-04 11:20:10|2628.36|2615.36|2628.22|2615.22|2628.46|2615.46|2628.21|2615.21|13
1622805620000|2021-06-04 11:20:20|2628.24|2615.24|2628.7|2615.7|2629.89|2616.89|2628.24|2615.24|26
1622805630000|2021-06-04 11:20:30|2628.98|2615.98|2629.91|2616.91|2629.91|2616.91|2628.98|2615.98|8
1622805640000|2021-06-04 11:20:40|2629.92|2616.92|2631.05|2618.05|2631.05|2618.05|2629.92|2616.92|27
1622805650000|2021-06-04 11:20:50|2631.59|2618.59|2632.63|2619.63|2632.63|2619.63|2631.41|2618.41|31
1622805660000|2021-06-04 11:21:00|2632.61|2619.61|2634.86|2621.86|2635.14|2622.14|2632.56|2619.56|22
1622805670000|2021-06-04 11:21:10|2635.36|2622.36|2634.69|2621.69|2635.53|2622.53|2634.69|2621.69|27
1622805680000|2021-06-04 11:21:20|2634.64|2621.64|2635.3|2622.3|2635.53|2622.53|2633.95|2620.95|13
1622805690000|2021-06-04 11:21:30|2635.23|2622.23|2635.28|2622.28|2635.91|2622.91|2634.82|2621.82|20
1622805700000|2021-06-04 11:21:40|2635.4|2622.4|2635.58|2622.58|2635.58|2622.58|2635.4|2622.4|11
1622805710000|2021-06-04 11:21:50|2635.56|2622.56|2635.62|2622.62|2635.64|2622.64|2635.36|2622.36|8
1622805720000|2021-06-04 11:22:00|2635.58|2622.58|2634.3|2621.3|2635.58|2622.58|2634.3|2621.3|14
1622805730000|2021-06-04 11:22:10|2634.39|2621.39|2635.47|2622.47|2635.47|2622.47|2634.39|2621.39|17
1622805740000|2021-06-04 11:22:20|2635.3|2622.3|2633.89|2620.89|2635.3|2622.3|2633.66|2620.66|19
1622805750000|2021-06-04 11:22:30|2634.03|2621.03|2635.63|2622.63|2635.64|2622.64|2634.03|2621.03|19
1622805760000|2021-06-04 11:22:40|2635.62|2622.62|2636.42|2623.42|2636.51|2623.51|2635.17|2622.17|16
1622805770000|2021-06-04 11:22:50|2636.49|2623.49|2636.55|2623.55|2636.65|2623.65|2636.42|2623.42|12
1622805780000|2021-06-04 11:23:00|2636.53|2623.53|2634.91|2621.91|2636.53|2623.53|2634.64|2621.64|26
1622805790000|2021-06-04 11:23:10|2634.93|2621.93|2633.82|2620.82|2635.07|2622.07|2633.45|2620.45|25
1622805800000|2021-06-04 11:23:20|2633.87|2620.87|2633.68|2620.68|2633.88|2620.88|2633.68|2620.68|14
1622805810000|2021-06-04 11:23:30|2633.64|2620.64|2631.79|2618.79|2633.68|2620.68|2631.79|2618.79|20
1622805820000|2021-06-04 11:23:40|2631.32|2618.32|2631.19|2618.19|2631.69|2618.69|2630.93|2617.93|31
1622805830000|2021-06-04 11:23:50|2631.27|2618.27|2631.79|2618.79|2631.79|2618.79|2630.84|2617.84|18
1622805840000|2021-06-04 11:24:00|2631.91|2618.91|2631.23|2618.23|2631.91|2618.91|2630.77|2617.77|12
1622805850000|2021-06-04 11:24:10|2631.25|2618.25|2631.53|2618.53|2631.69|2618.69|2631.12|2618.12|13
1622805860000|2021-06-04 11:24:20|2631.4|2618.4|2631.84|2618.84|2631.84|2618.84|2631.4|2618.4|5
1622805870000|2021-06-04 11:24:30|2631.83|2618.83|2631.48|2618.48|2631.83|2618.83|2631.12|2618.12|14
1622805880000|2021-06-04 11:24:40|2631.25|2618.25|2631.28|2618.28|2631.48|2618.48|2630.62|2617.62|14
1622805890000|2021-06-04 11:24:50|2631.33|2618.33|2633.15|2620.15|2633.16|2620.16|2631.33|2618.33|21
1622805900000|2021-06-04 11:25:00|2633.2|2620.2|2635.02|2622.02|2635.05|2622.05|2632.49|2619.49|31
1622805910000|2021-06-04 11:25:10|2634.42|2621.42|2634.77|2621.77|2635.16|2622.16|2634.11|2621.11|14
1622805920000|2021-06-04 11:25:20|2634.83|2621.83|2635.01|2622.01|2635.17|2622.17|2634.83|2621.83|13
1622805930000|2021-06-04 11:25:30|2635.19|2622.19|2638.03|2625.03|2638.03|2625.03|2633.95|2620.95|19
1622805940000|2021-06-04 11:25:40|2638.04|2625.04|2638.28|2625.28|2638.41|2625.41|2636.53|2623.53|24
1622805950000|2021-06-04 11:25:50|2638.27|2625.27|2639.09|2626.09|2639.31|2626.31|2637.73|2624.73|16
1622805960000|2021-06-04 11:26:00|2639.1|2626.1|2640.87|2627.87|2641.39|2628.39|2639.1|2626.1|21
1622805970000|2021-06-04 11:26:10|2640.99|2627.99|2641.62|2628.62|2641.69|2628.69|2640.99|2627.99|25
1622805980000|2021-06-04 11:26:20|2641.55|2628.55|2639.98|2626.98|2641.76|2628.76|2639.98|2626.98|20
1622805990000|2021-06-04 11:26:30|2639.9|2626.9|2640.05|2627.05|2640.14|2627.14|2639.5|2626.5|15
1622806000000|2021-06-04 11:26:40|2640.02|2627.02|2638.45|2625.45|2640.1|2627.1|2638.45|2625.45|20
1622806010000|2021-06-04 11:26:50|2638.18|2625.18|2639.5|2626.5|2639.7|2626.7|2638.18|2625.18|16
1622806020000|2021-06-04 11:27:00|2639.07|2626.07|2640.39|2627.39|2640.56|2627.56|2639.07|2626.07|20
1622806030000|2021-06-04 11:27:10|2640.56|2627.56|2641.18|2628.18|2641.18|2628.18|2640.56|2627.56|13
1622806040000|2021-06-04 11:27:20|2641.07|2628.07|2640.31|2627.31|2641.07|2628.07|2640.24|2627.24|27
1622806050000|2021-06-04 11:27:30|2640.33|2627.33|2638.4|2625.4|2640.51|2627.51|2638.4|2625.4|21
1622806060000|2021-06-04 11:27:40|2638.5|2625.5|2637.67|2624.67|2638.53|2625.53|2637.46|2624.46|22
1622806070000|2021-06-04 11:27:50|2637.71|2624.71|2638.04|2625.04|2638.05|2625.05|2637.71|2624.71|15
1622806080000|2021-06-04 11:28:00|2638.05|2625.05|2637.31|2624.31|2638.08|2625.08|2637.31|2624.31|6
1622806090000|2021-06-04 11:28:10|2637.32|2624.32|2634.95|2621.95|2637.63|2624.63|2634.73|2621.73|15
1622806100000|2021-06-04 11:28:20|2634.74|2621.74|2635.62|2622.62|2635.62|2622.62|2634.74|2621.74|16
1622806110000|2021-06-04 11:28:30|2635.53|2622.53|2636.03|2623.03|2636.03|2623.03|2635.53|2622.53|12
1622806120000|2021-06-04 11:28:40|2635.84|2622.84|2636.47|2623.47|2636.47|2623.47|2635.84|2622.84|3
1622806130000|2021-06-04 11:28:50|2636.5|2623.5|2636.24|2623.24|2636.66|2623.66|2636.02|2623.02|9
1622806140000|2021-06-04 11:29:00|2636.5|2623.5|2636.31|2623.31|2637.05|2624.05|2635.74|2622.74|23
1622806150000|2021-06-04 11:29:10|2636.35|2623.35|2637.42|2624.42|2637.42|2624.42|2636.28|2623.28|11
1622806160000|2021-06-04 11:29:20|2637.59|2624.59|2638.79|2625.79|2639.16|2626.16|2637.59|2624.59|18
1622806170000|2021-06-04 11:29:30|2638.73|2625.73|2639.14|2626.14|2639.18|2626.18|2638.73|2625.73|15
1622806180000|2021-06-04 11:29:40|2639.16|2626.16|2639.54|2626.54|2640.41|2627.41|2639.05|2626.05|17
1622806190000|2021-06-04 11:29:50|2639.35|2626.35|2639.24|2626.24|2639.51|2626.51|2638.54|2625.54|16
1622806200000|2021-06-04 11:30:00|2639.14|2626.14|2636.23|2623.23|2639.35|2626.35|2636.2|2623.2|32
1622806210000|2021-06-04 11:30:10|2636.2|2623.2|2634.32|2621.32|2636.2|2623.2|2634.26|2621.26|25
1622806220000|2021-06-04 11:30:20|2634.34|2621.34|2632.28|2619.28|2634.37|2621.37|2632.15|2619.15|29
1622806230000|2021-06-04 11:30:30|2632.18|2619.18|2631.84|2618.84|2632.18|2619.18|2630.49|2617.49|29
1622806240000|2021-06-04 11:30:40|2632.44|2619.44|2630|2617|2632.44|2619.44|2630|2617|28
1622806250000|2021-06-04 11:30:50|2630.12|2617.12|2629.7|2616.7|2630.24|2617.24|2629.66|2616.66|21
1622806260000|2021-06-04 11:31:00|2629.66|2616.66|2630.6|2617.6|2630.66|2617.66|2629.66|2616.66|18
1622806270000|2021-06-04 11:31:10|2630.67|2617.67|2629.78|2616.78|2631.08|2618.08|2629.58|2616.58|27
1622806280000|2021-06-04 11:31:20|2628.75|2615.75|2630.16|2617.16|2630.16|2617.16|2627.95|2614.95|24
1622806290000|2021-06-04 11:31:30|2630.21|2617.21|2630.85|2617.85|2631.17|2618.17|2630.02|2617.02|24
1622806300000|2021-06-04 11:31:40|2630.86|2617.86|2631.73|2618.73|2632.45|2619.45|2630.32|2617.32|20
1622806310000|2021-06-04 11:31:50|2631.74|2618.74|2631.75|2618.75|2632.03|2619.03|2631.21|2618.21|18
1622806320000|2021-06-04 11:32:00|2631.72|2618.72|2632.82|2619.82|2633.07|2620.07|2631.72|2618.72|14
1622806330000|2021-06-04 11:32:10|2634.07|2621.07|2634.03|2621.03|2634.1|2621.1|2633.07|2620.07|13
1622806340000|2021-06-04 11:32:20|2634|2621|2634.1|2621.1|2634.31|2621.31|2634|2621|9
1622806350000|2021-06-04 11:32:30|2634.21|2621.21|2634.24|2621.24|2634.45|2621.45|2634.19|2621.19|8
1622806360000|2021-06-04 11:32:40|2634.11|2621.11|2634.35|2621.35|2634.47|2621.47|2634.11|2621.11|10
1622806370000|2021-06-04 11:32:50|2634.38|2621.38|2635.71|2622.71|2635.71|2622.71|2634.36|2621.36|8
1622806380000|2021-06-04 11:33:00|2635.7|2622.7|2634.72|2621.72|2635.7|2622.7|2634.54|2621.54|25
1622806390000|2021-06-04 11:33:10|2634.69|2621.69|2635.58|2622.58|2635.58|2622.58|2634.65|2621.65|18
1622806400000|2021-06-04 11:33:20|2635.37|2622.37|2636.28|2623.28|2636.37|2623.37|2635.37|2622.37|7
1622806410000|2021-06-04 11:33:30|2636.31|2623.31|2635.96|2622.96|2636.53|2623.53|2635.96|2622.96|18
1622806420000|2021-06-04 11:33:40|2635.98|2622.98|2635.38|2622.38|2636.1|2623.1|2635.38|2622.38|13
1622806430000|2021-06-04 11:33:50|2635.39|2622.39|2636.34|2623.34|2636.39|2623.39|2635.34|2622.34|16
1622806440000|2021-06-04 11:34:00|2636.29|2623.29|2634.98|2621.98|2636.86|2623.86|2634.98|2621.98|20
1622806450000|2021-06-04 11:34:10|2635.09|2622.09|2634.88|2621.88|2635.33|2622.33|2634.8|2621.8|16
1622806460000|2021-06-04 11:34:20|2634.97|2621.97|2634.88|2621.88|2635.17|2622.17|2633.99|2620.99|14
1622806470000|2021-06-04 11:34:30|2633.94|2620.94|2634.88|2621.88|2634.88|2621.88|2633.11|2620.11|12
1622806480000|2021-06-04 11:34:40|2633.28|2620.28|2632.39|2619.39|2634.88|2621.88|2631.43|2618.43|13
1622806490000|2021-06-04 11:34:50|2632.46|2619.46|2632.77|2619.77|2632.77|2619.77|2632.02|2619.02|24
1622806500000|2021-06-04 11:35:00|2632.84|2619.84|2631.8|2618.8|2633.34|2620.34|2631.6|2618.6|28
1622806510000|2021-06-04 11:35:10|2631.88|2618.88|2632.47|2619.47|2632.58|2619.58|2631.88|2618.88|13
1622806520000|2021-06-04 11:35:20|2632.43|2619.43|2631.55|2618.55|2632.43|2619.43|2631.55|2618.55|14
1622806530000|2021-06-04 11:35:30|2631.57|2618.57|2630.38|2617.38|2631.57|2618.57|2630.32|2617.32|27
1622806540000|2021-06-04 11:35:40|2630.45|2617.45|2631.12|2618.12|2632.39|2619.39|2630.45|2617.45|26
1622806550000|2021-06-04 11:35:50|2631.07|2618.07|2631.99|2618.99|2632.03|2619.03|2630.9|2617.9|26
1622806560000|2021-06-04 11:36:00|2632.06|2619.06|2632.03|2619.03|2632.06|2619.06|2631.87|2618.87|18
1622806570000|2021-06-04 11:36:10|2632.09|2619.09|2633.32|2620.32|2633.32|2620.32|2632.08|2619.08|22
1622806580000|2021-06-04 11:36:20|2633.29|2620.29|2631.15|2618.15|2633.37|2620.37|2631.15|2618.15|26
1622806590000|2021-06-04 11:36:30|2631.08|2618.08|2631.24|2618.24|2632.37|2619.37|2630.97|2617.97|29
1622806600000|2021-06-04 11:36:40|2631.18|2618.18|2630.2|2617.2|2631.51|2618.51|2630.01|2617.01|32
1622806610000|2021-06-04 11:36:50|2630.1|2617.1|2628.29|2615.29|2630.1|2617.1|2626.8|2613.8|31
1622806620000|2021-06-04 11:37:00|2628.3|2615.3|2629.64|2616.64|2629.99|2616.99|2628.28|2615.28|34
1622806630000|2021-06-04 11:37:10|2629|2616|2630.64|2617.64|2631.03|2618.03|2629|2616|24
1622806640000|2021-06-04 11:37:20|2630.57|2617.57|2630.29|2617.29|2630.69|2617.69|2630.29|2617.29|15
1622806650000|2021-06-04 11:37:30|2630.38|2617.38|2630.42|2617.42|2630.43|2617.43|2630.38|2617.38|7
1622806660000|2021-06-04 11:37:40|2630.41|2617.41|2631.59|2618.59|2631.61|2618.61|2630.41|2617.41|9
1622806670000|2021-06-04 11:37:50|2632.23|2619.23|2632.92|2619.92|2632.95|2619.95|2632.23|2619.23|16
1622806680000|2021-06-04 11:38:00|2632.88|2619.88|2633.13|2620.13|2633.13|2620.13|2632.88|2619.88|9
1622806690000|2021-06-04 11:38:10|2633.17|2620.17|2633.29|2620.29|2633.29|2620.29|2633.05|2620.05|9
1622806700000|2021-06-04 11:38:20|2633.18|2620.18|2635.29|2622.29|2635.29|2622.29|2633.18|2620.18|8
1622806710000|2021-06-04 11:38:30|2635.17|2622.17|2634.23|2621.23|2635.17|2622.17|2633.99|2620.99|19
1622806720000|2021-06-04 11:38:40|2634.17|2621.17|2632.82|2619.82|2634.45|2621.45|2632.82|2619.82|20
1622806730000|2021-06-04 11:38:50|2632.84|2619.84|2631.84|2618.84|2632.91|2619.91|2631.67|2618.67|23
1622806740000|2021-06-04 11:39:00|2631.88|2618.88|2630.53|2617.53|2631.88|2618.88|2630.49|2617.49|26
1622806750000|2021-06-04 11:39:10|2630.71|2617.71|2629.39|2616.39|2631.04|2618.04|2629.39|2616.39|29
1622806760000|2021-06-04 11:39:20|2629.4|2616.4|2629.92|2616.92|2630.18|2617.18|2629.38|2616.38|17
1622806770000|2021-06-04 11:39:30|2629.93|2616.93|2629.15|2616.15|2629.93|2616.93|2629.15|2616.15|21
1622806780000|2021-06-04 11:39:40|2629.2|2616.2|2628.96|2615.96|2629.21|2616.21|2628.95|2615.95|10
1622806790000|2021-06-04 11:39:50|2629.01|2616.01|2629.02|2616.02|2629.71|2616.71|2628.97|2615.97|18
1622806800000|2021-06-04 11:40:00|2628.89|2615.89|2629.58|2616.58|2629.58|2616.58|2628.3|2615.3|11
1622806810000|2021-06-04 11:40:10|2629.64|2616.64|2629.28|2616.28|2629.84|2616.84|2628.69|2615.69|20
1622806820000|2021-06-04 11:40:20|2628.47|2615.47|2628.33|2615.33|2628.47|2615.47|2627.3|2614.3|13
1622806830000|2021-06-04 11:40:30|2628.39|2615.39|2628.25|2615.25|2628.69|2615.69|2628.05|2615.05|11
1622806840000|2021-06-04 11:40:40|2628.22|2615.22|2627.91|2614.91|2629.06|2616.06|2627.91|2614.91|24
1622806850000|2021-06-04 11:40:50|2627.61|2614.61|2627.37|2614.37|2627.69|2614.69|2626.63|2613.63|27
1622806860000|2021-06-04 11:41:00|2627.24|2614.24|2627.14|2614.14|2627.93|2614.93|2627.08|2614.08|23
1622806870000|2021-06-04 11:41:10|2627.27|2614.27|2627.13|2614.13|2627.27|2614.27|2626.61|2613.61|16
1622806880000|2021-06-04 11:41:20|2627.15|2614.15|2627.47|2614.47|2627.52|2614.52|2627.15|2614.15|13
1622806890000|2021-06-04 11:41:30|2627.3|2614.3|2627.27|2614.27|2627.33|2614.33|2627.05|2614.05|12
1622806900000|2021-06-04 11:41:40|2627.09|2614.09|2627.21|2614.21|2627.25|2614.25|2627.07|2614.07|11
1622806910000|2021-06-04 11:41:50|2627.2|2614.2|2627.01|2614.01|2627.25|2614.25|2627.01|2614.01|11
1622806920000|2021-06-04 11:42:00|2627.07|2614.07|2627.13|2614.13|2627.25|2614.25|2627.07|2614.07|11
1622806930000|2021-06-04 11:42:10|2626.8|2613.8|2626.68|2613.68|2627.13|2614.13|2626.5|2613.5|6
1622806940000|2021-06-04 11:42:20|2626.65|2613.65|2623.43|2610.43|2626.65|2613.65|2623.43|2610.43|27
1622806950000|2021-06-04 11:42:30|2623.48|2610.48|2620.8|2607.8|2623.5|2610.5|2620.76|2607.76|31
1622806960000|2021-06-04 11:42:40|2619.83|2606.83|2622.78|2609.78|2622.87|2609.87|2619.5|2606.5|35
1622806970000|2021-06-04 11:42:50|2622.6|2609.6|2625.22|2612.22|2625.22|2612.22|2622.42|2609.42|22
1622806980000|2021-06-04 11:43:00|2624.71|2611.71|2624.06|2611.06|2624.71|2611.71|2624|2611|14
1622806990000|2021-06-04 11:43:10|2624.18|2611.18|2623.92|2610.92|2624.78|2611.78|2623.92|2610.92|11
1622807000000|2021-06-04 11:43:20|2623.91|2610.91|2622.26|2609.26|2623.91|2610.91|2622.26|2609.26|10
1622807010000|2021-06-04 11:43:30|2622.53|2609.53|2621.55|2608.55|2622.53|2609.53|2621.04|2608.04|16
1622807020000|2021-06-04 11:43:40|2621.79|2608.79|2622.5|2609.5|2622.5|2609.5|2621.79|2608.79|13
1622807030000|2021-06-04 11:43:50|2622.88|2609.88|2624.62|2611.62|2624.62|2611.62|2622.88|2609.88|17
1622807040000|2021-06-04 11:44:00|2624.56|2611.56|2622.37|2609.37|2624.68|2611.68|2622.33|2609.33|20
1622807050000|2021-06-04 11:44:10|2622.31|2609.31|2621.98|2608.98|2623.15|2610.15|2621.82|2608.82|19
1622807060000|2021-06-04 11:44:20|2621.96|2608.96|2621.41|2608.41|2622.05|2609.05|2621.03|2608.03|20
1622807070000|2021-06-04 11:44:30|2622.37|2609.37|2619.2|2606.2|2622.37|2609.37|2619.2|2606.2|17
1622807080000|2021-06-04 11:44:40|2619.17|2606.17|2620.03|2607.03|2620.66|2607.66|2618.77|2605.77|25
1622807090000|2021-06-04 11:44:50|2620.69|2607.69|2620.19|2607.19|2620.81|2607.81|2619.5|2606.5|27
1622807100000|2021-06-04 11:45:00|2620.3|2607.3|2621.98|2608.98|2621.98|2608.98|2620.3|2607.3|12
1622807110000|2021-06-04 11:45:10|2621.97|2608.97|2620.89|2607.89|2621.98|2608.98|2620.89|2607.89|9
1622807120000|2021-06-04 11:45:20|2621.06|2608.06|2621.23|2608.23|2621.55|2608.55|2621.06|2608.06|9
1622807130000|2021-06-04 11:45:30|2621.18|2608.18|2623.39|2610.39|2623.39|2610.39|2621.14|2608.14|9
1622807140000|2021-06-04 11:45:40|2623.4|2610.4|2623.77|2610.77|2624.02|2611.02|2623.4|2610.4|11
1622807150000|2021-06-04 11:45:50|2623.84|2610.84|2625.3|2612.3|2625.31|2612.31|2623.8|2610.8|11
1622807160000|2021-06-04 11:46:00|2625.22|2612.22|2627.57|2614.57|2627.57|2614.57|2625.22|2612.22|28
1622807170000|2021-06-04 11:46:10|2627.6|2614.6|2625.51|2612.51|2628.19|2615.19|2625.46|2612.46|29
1622807180000|2021-06-04 11:46:20|2625.33|2612.33|2622.11|2609.11|2625.37|2612.37|2621.9|2608.9|29
1622807190000|2021-06-04 11:46:30|2622.09|2609.09|2623.97|2610.97|2624.16|2611.16|2622.09|2609.09|30
1622807200000|2021-06-04 11:46:40|2624.02|2611.02|2625.17|2612.17|2625.17|2612.17|2623.81|2610.81|25
1622807210000|2021-06-04 11:46:50|2625.15|2612.15|2625.5|2612.5|2625.66|2612.66|2624.97|2611.97|21
1622807220000|2021-06-04 11:47:00|2625.43|2612.43|2625.23|2612.23|2625.43|2612.43|2625.1|2612.1|9
1622807230000|2021-06-04 11:47:10|2625.32|2612.32|2625.66|2612.66|2625.67|2612.67|2624.91|2611.91|21
1622807240000|2021-06-04 11:47:20|2625.79|2612.79|2623.67|2610.67|2625.79|2612.79|2623.67|2610.67|23
1622807250000|2021-06-04 11:47:30|2623.72|2610.72|2623.65|2610.65|2623.87|2610.87|2623.64|2610.64|13
1622807260000|2021-06-04 11:47:40|2623.66|2610.66|2624.07|2611.07|2624.07|2611.07|2623.64|2610.64|22
1622807270000|2021-06-04 11:47:50|2624.03|2611.03|2624.69|2611.69|2625.18|2612.18|2624.03|2611.03|21
1622807280000|2021-06-04 11:48:00|2624.66|2611.66|2626.59|2613.59|2627.09|2614.09|2623.86|2610.86|25
1622807290000|2021-06-04 11:48:10|2626.6|2613.6|2628.63|2615.63|2628.63|2615.63|2626.58|2613.58|28
1622807300000|2021-06-04 11:48:20|2628.58|2615.58|2628.89|2615.89|2629.16|2616.16|2627.96|2614.96|18
1622807310000|2021-06-04 11:48:30|2628.91|2615.91|2630.01|2617.01|2630.19|2617.19|2628.91|2615.91|16
1622807320000|2021-06-04 11:48:40|2630.12|2617.12|2630.52|2617.52|2631.06|2618.06|2630.09|2617.09|16
1622807330000|2021-06-04 11:48:50|2630.22|2617.22|2630.17|2617.17|2630.24|2617.24|2629.1|2616.1|23
1622807340000|2021-06-04 11:49:00|2630.13|2617.13|2630.59|2617.59|2630.68|2617.68|2630.13|2617.13|17
1622807350000|2021-06-04 11:49:10|2630.72|2617.72|2630.74|2617.74|2630.74|2617.74|2630.31|2617.31|18
1622807360000|2021-06-04 11:49:20|2630.99|2617.99|2631.86|2618.86|2632.11|2619.11|2630.99|2617.99|11
1622807370000|2021-06-04 11:49:30|2632.45|2619.45|2632.39|2619.39|2632.46|2619.46|2632.21|2619.21|15
1622807380000|2021-06-04 11:49:40|2632.4|2619.4|2633.03|2620.03|2633.56|2620.56|2632.4|2619.4|16
1622807390000|2021-06-04 11:49:50|2633.01|2620.01|2631.9|2618.9|2633.01|2620.01|2631.68|2618.68|15
1622807400000|2021-06-04 11:50:00|2631.79|2618.79|2631.48|2618.48|2631.79|2618.79|2631.36|2618.36|8
1622807410000|2021-06-04 11:50:10|2631.79|2618.79|2630.05|2617.05|2631.79|2618.79|2630.05|2617.05|15
1622807420000|2021-06-04 11:50:20|2629.98|2616.98|2629.43|2616.43|2630.64|2617.64|2629.43|2616.43|10
1622807430000|2021-06-04 11:50:30|2629.34|2616.34|2629.86|2616.86|2629.86|2616.86|2628.81|2615.81|15
1622807440000|2021-06-04 11:50:40|2629.73|2616.73|2629.86|2616.86|2629.86|2616.86|2629.73|2616.73|2
1622807450000|2021-06-04 11:50:50|2629.56|2616.56|2629.31|2616.31|2629.86|2616.86|2628.06|2615.06|26
1622807460000|2021-06-04 11:51:00|2629.4|2616.4|2630.6|2617.6|2630.63|2617.63|2629.39|2616.39|20
1622807470000|2021-06-04 11:51:10|2630.67|2617.67|2630.59|2617.59|2631.47|2618.47|2630.48|2617.48|20
1622807480000|2021-06-04 11:51:20|2630.63|2617.63|2631.24|2618.24|2631.32|2618.32|2630.63|2617.63|25
1622807490000|2021-06-04 11:51:30|2631.07|2618.07|2631.11|2618.11|2631.11|2618.11|2630.63|2617.63|28
1622807500000|2021-06-04 11:51:40|2631.16|2618.16|2631.01|2618.01|2631.35|2618.35|2631.01|2618.01|12
1622807510000|2021-06-04 11:51:50|2630.95|2617.95|2630.37|2617.37|2630.95|2617.95|2630.37|2617.37|22
1622807520000|2021-06-04 11:52:00|2630.43|2617.43|2630.44|2617.44|2631.13|2618.13|2629.88|2616.88|27
1622807530000|2021-06-04 11:52:10|2630.45|2617.45|2631.05|2618.05|2631.07|2618.07|2630.45|2617.45|16
1622807540000|2021-06-04 11:52:20|2631.04|2618.04|2631.23|2618.23|2631.32|2618.32|2630.97|2617.97|17
1622807550000|2021-06-04 11:52:30|2631.19|2618.19|2631.21|2618.21|2631.24|2618.24|2630.67|2617.67|15
1622807560000|2021-06-04 11:52:40|2631.23|2618.23|2631.14|2618.14|2631.32|2618.32|2631.14|2618.14|12
1622807570000|2021-06-04 11:52:50|2630.32|2617.32|2630.35|2617.35|2630.62|2617.62|2630.32|2617.32|16
1622807580000|2021-06-04 11:53:00|2630.32|2617.32|2628.21|2615.21|2630.32|2617.32|2627.93|2614.93|25
1622807590000|2021-06-04 11:53:10|2628.18|2615.18|2631.36|2618.36|2631.36|2618.36|2628.18|2615.18|32
1622807600000|2021-06-04 11:53:20|2631.02|2618.02|2631.05|2618.05|2631.16|2618.16|2630.9|2617.9|5
1622807610000|2021-06-04 11:53:30|2631.11|2618.11|2631.02|2618.02|2631.28|2618.28|2630.99|2617.99|9
1622807620000|2021-06-04 11:53:40|2630.92|2617.92|2631.35|2618.35|2631.56|2618.56|2630.92|2617.92|14
1622807630000|2021-06-04 11:53:50|2631.36|2618.36|2628.33|2615.33|2631.36|2618.36|2628.33|2615.33|23
1622807640000|2021-06-04 11:54:00|2628.25|2615.25|2626.18|2613.18|2628.25|2615.25|2626.03|2613.03|15
1622807650000|2021-06-04 11:54:10|2626.91|2613.91|2627.16|2614.16|2627.59|2614.59|2626.91|2613.91|22
1622807660000|2021-06-04 11:54:20|2627.23|2614.23|2628.48|2615.48|2628.48|2615.48|2627.23|2614.23|18
1622807670000|2021-06-04 11:54:30|2628.54|2615.54|2628.48|2615.48|2628.58|2615.58|2628.48|2615.48|5
1622807680000|2021-06-04 11:54:40|2628.52|2615.52|2629.5|2616.5|2629.53|2616.53|2628.52|2615.52|16
1622807690000|2021-06-04 11:54:50|2629.57|2616.57|2629.25|2616.25|2629.91|2616.91|2629.25|2616.25|13
1622807700000|2021-06-04 11:55:00|2628.51|2615.51|2629.08|2616.08|2629.11|2616.11|2628.51|2615.51|18
1622807710000|2021-06-04 11:55:10|2629.07|2616.07|2631.01|2618.01|2631.37|2618.37|2629.07|2616.07|12
1622807720000|2021-06-04 11:55:20|2631.06|2618.06|2631.46|2618.46|2631.46|2618.46|2631.06|2618.06|3
1622807730000|2021-06-04 11:55:30|2631.37|2618.37|2630.53|2617.53|2632.34|2619.34|2630.48|2617.48|30
1622807740000|2021-06-04 11:55:40|2630.5|2617.5|2628.78|2615.78|2630.5|2617.5|2628.62|2615.62|18
1622807750000|2021-06-04 11:55:50|2628.73|2615.73|2628|2615|2628.78|2615.78|2627.62|2614.62|14
1622807760000|2021-06-04 11:56:00|2628.03|2615.03|2628.34|2615.34|2628.37|2615.37|2627.91|2614.91|10
1622807770000|2021-06-04 11:56:10|2628.39|2615.39|2628.64|2615.64|2628.78|2615.78|2628.39|2615.39|8
1622807780000|2021-06-04 11:56:20|2628.44|2615.44|2628.46|2615.46|2628.46|2615.46|2628.31|2615.31|4
1622807790000|2021-06-04 11:56:30|2628.75|2615.75|2625.98|2612.98|2628.75|2615.75|2625.98|2612.98|16
1622807800000|2021-06-04 11:56:40|2627.03|2614.03|2625.93|2612.93|2627.03|2614.03|2625.87|2612.87|16
1622807810000|2021-06-04 11:56:50|2625.46|2612.46|2626.84|2613.84|2627.03|2614.03|2625.46|2612.46|18
1622807820000|2021-06-04 11:57:00|2626.88|2613.88|2627.23|2614.23|2627.47|2614.47|2626.87|2613.87|10
1622807830000|2021-06-04 11:57:10|2627.1|2614.1|2627.2|2614.2|2627.2|2614.2|2627.1|2614.1|9
1622807840000|2021-06-04 11:57:20|2626.96|2613.96|2626.98|2613.98|2627.22|2614.22|2626.87|2613.87|13
1622807850000|2021-06-04 11:57:30|2626.99|2613.99|2627.74|2614.74|2627.89|2614.89|2626.99|2613.99|9
1622807860000|2021-06-04 11:57:40|2627.63|2614.63|2626.9|2613.9|2627.78|2614.78|2626.34|2613.34|17
1622807870000|2021-06-04 11:57:50|2626.65|2613.65|2625.31|2612.31|2626.65|2613.65|2625.12|2612.12|10
1622807880000|2021-06-04 11:58:00|2625.26|2612.26|2626.28|2613.28|2626.35|2613.35|2624.22|2611.22|21
1622807890000|2021-06-04 11:58:10|2626.1|2613.1|2625.53|2612.53|2626.83|2613.83|2625.53|2612.53|16
1622807900000|2021-06-04 11:58:20|2625.48|2612.48|2628.18|2615.18|2628.46|2615.46|2625.48|2612.48|26
1622807910000|2021-06-04 11:58:30|2628.48|2615.48|2628.19|2615.19|2628.51|2615.51|2627.83|2614.83|16
1622807920000|2021-06-04 11:58:40|2628.32|2615.32|2629.98|2616.98|2630.09|2617.09|2628.32|2615.32|22
1622807930000|2021-06-04 11:58:50|2629.05|2616.05|2628.86|2615.86|2629.05|2616.05|2626.86|2613.86|28
1622807940000|2021-06-04 11:59:00|2628.84|2615.84|2629.62|2616.62|2629.67|2616.67|2628.79|2615.79|17
1622807950000|2021-06-04 11:59:10|2629.6|2616.6|2630.61|2617.61|2631.22|2618.22|2629.56|2616.56|27
1622807960000|2021-06-04 11:59:20|2630.52|2617.52|2631.03|2618.03|2631.03|2618.03|2630.52|2617.52|5
1622807970000|2021-06-04 11:59:30|2631.04|2618.04|2631|2618|2631.04|2618.04|2630.66|2617.66|4
1622807980000|2021-06-04 11:59:40|2631.14|2618.14|2630.67|2617.67|2631.26|2618.26|2630.66|2617.66|10
1622807990000|2021-06-04 11:59:50|2630.49|2617.49|2631.59|2618.59|2631.59|2618.59|2630.24|2617.24|16
1622808000000|2021-06-04 12:00:00|2631.62|2618.62|2629.77|2616.77|2631.62|2618.62|2629.1|2616.1|20
1622808010000|2021-06-04 12:00:10|2629.8|2616.8|2627.6|2614.6|2630.38|2617.38|2625.68|2612.68|11
1622808020000|2021-06-04 12:00:20|2626.21|2613.21|2622.49|2609.49|2627.6|2614.6|2622.47|2609.47|8
1622808030000|2021-06-04 12:00:30|2622.48|2609.48|2618.42|2605.42|2622.48|2609.48|2618.42|2605.42|13
1622808040000|2021-06-04 12:00:40|2618|2605|2616.58|2603.58|2618|2605|2615.72|2602.72|18
1622808060000|2021-06-04 12:01:00|2616.17|2603.17|2616.58|2603.58|2617.08|2604.08|2615.83|2602.83|19
1622808070000|2021-06-04 12:01:10|2617.03|2604.03|2617.35|2604.35|2617.64|2604.64|2616.29|2603.29|26
1622808080000|2021-06-04 12:01:20|2617.36|2604.36|2617.33|2604.33|2618.45|2605.45|2616.42|2603.42|25
1622808090000|2021-06-04 12:01:30|2617.04|2604.04|2615.36|2602.36|2617.04|2604.04|2615.34|2602.34|32
1622808100000|2021-06-04 12:01:40|2615.41|2602.41|2614.91|2601.91|2616.08|2603.08|2614.53|2601.53|30
1622808110000|2021-06-04 12:01:50|2614.78|2601.78|2615.81|2602.81|2616.04|2603.04|2614.78|2601.78|26
1622808120000|2021-06-04 12:02:00|2615.77|2602.77|2611.69|2598.69|2616.61|2603.61|2611.69|2598.69|29
1622808130000|2021-06-04 12:02:10|2611.68|2598.68|2610.56|2597.56|2611.68|2598.68|2608.63|2595.63|30
1622808140000|2021-06-04 12:02:20|2610.77|2597.77|2611.73|2598.73|2612.66|2599.66|2610.77|2597.77|30
1622808150000|2021-06-04 12:02:30|2611.46|2598.46|2610.24|2597.24|2612|2599|2609.55|2596.55|27
1622808160000|2021-06-04 12:02:40|2610.37|2597.37|2611.57|2598.57|2611.92|2598.92|2610.34|2597.34|20
1622808170000|2021-06-04 12:02:50|2611.43|2598.43|2612.37|2599.37|2612.43|2599.43|2611.43|2598.43|10
1622808180000|2021-06-04 12:03:00|2612.31|2599.31|2611.13|2598.13|2612.31|2599.31|2610.95|2597.95|12
1622808190000|2021-06-04 12:03:10|2611.22|2598.22|2610.95|2597.95|2611.42|2598.42|2610.7|2597.7|10
1622808200000|2021-06-04 12:03:20|2610.93|2597.93|2610.93|2597.93|2610.93|2597.93|2610.34|2597.34|18
1622808210000|2021-06-04 12:03:30|2610.58|2597.58|2610.68|2597.68|2610.93|2597.93|2610.44|2597.44|12
1622808220000|2021-06-04 12:03:40|2610.31|2597.31|2607.73|2594.73|2610.31|2597.31|2607.47|2594.47|16
1622808230000|2021-06-04 12:03:50|2607.47|2594.47|2606.15|2593.15|2607.48|2594.48|2606.15|2593.15|18
1622808240000|2021-06-04 12:04:00|2604.59|2591.59|2603.46|2590.46|2604.9|2591.9|2603.29|2590.29|28
1622808250000|2021-06-04 12:04:10|2603.81|2590.81|2604.2|2591.2|2604.81|2591.81|2603.45|2590.45|27
1622808260000|2021-06-04 12:04:20|2604.11|2591.11|2601.7|2588.7|2604.11|2591.11|2599.59|2586.59|25
1622808270000|2021-06-04 12:04:30|2601.79|2588.79|2600.32|2587.32|2603.38|2590.38|2600.32|2587.32|24
1622808280000|2021-06-04 12:04:40|2600.48|2587.48|2598.38|2585.38|2601.6|2588.6|2598.04|2585.04|22
1622808290000|2021-06-04 12:04:50|2598.35|2585.35|2591.24|2578.24|2598.35|2585.35|2591.22|2578.22|23
1622808300000|2021-06-04 12:05:00|2591.39|2578.39|2588.13|2575.13|2591.39|2578.39|2588.13|2575.13|15
1622808310000|2021-06-04 12:05:10|2578.89|2565.89|2578.29|2565.29|2578.89|2565.89|2578.29|2565.29|3
1622808320000|2021-06-04 12:05:20|2578.32|2565.32|2587.01|2574.01|2587.01|2574.01|2578.32|2565.32|6
1622808330000|2021-06-04 12:05:30|2582.66|2569.66|2578.26|2565.26|2582.66|2569.66|2577.76|2564.76|5
1622808340000|2021-06-04 12:05:40|2579.39|2566.39|2578.63|2565.63|2580.41|2567.41|2578.63|2565.63|14
1622808350000|2021-06-04 12:05:50|2578.42|2565.42|2579.63|2566.63|2580.47|2567.47|2578.42|2565.42|14
1622808360000|2021-06-04 12:06:00|2579.66|2566.66|2581.09|2568.09|2581.09|2568.09|2579.23|2566.23|21
1622808370000|2021-06-04 12:06:10|2581.04|2568.04|2580.58|2567.58|2581.1|2568.1|2580.27|2567.27|24
1622808380000|2021-06-04 12:06:20|2580.72|2567.72|2582.27|2569.27|2582.27|2569.27|2580.66|2567.66|16
1622808390000|2021-06-04 12:06:30|2581.83|2568.83|2582.3|2569.3|2585.01|2572.01|2581.83|2568.83|20
1622808400000|2021-06-04 12:06:40|2581.81|2568.81|2579.83|2566.83|2581.97|2568.97|2579.73|2566.73|10
1622808410000|2021-06-04 12:06:50|2579.73|2566.73|2579.73|2566.73|2579.73|2566.73|2579.2|2566.2|9
1622808420000|2021-06-04 12:07:00|2577.16|2564.16|2577.23|2564.23|2580.01|2567.01|2575|2562|23
1622808430000|2021-06-04 12:07:10|2576.59|2563.59|2564.36|2551.36|2576.59|2563.59|2564.36|2551.36|29
1622808440000|2021-06-04 12:07:20|2561.98|2548.98|2562.82|2549.82|2563.36|2550.36|2558.68|2545.68|33
1622808450000|2021-06-04 12:07:30|2563.08|2550.08|2565.8|2552.8|2565.92|2552.92|2562.82|2549.82|32
1622808460000|2021-06-04 12:07:40|2565.81|2552.81|2567.18|2554.18|2567.56|2554.56|2565.19|2552.19|29
1622808470000|2021-06-04 12:07:50|2566.78|2553.78|2564.54|2551.54|2567.39|2554.39|2564.02|2551.02|28
1622808480000|2021-06-04 12:08:00|2564.67|2551.67|2569.85|2556.85|2570.73|2557.73|2564.67|2551.67|23
1622808490000|2021-06-04 12:08:10|2569.52|2556.52|2567.5|2554.5|2570.65|2557.65|2567.5|2554.5|20
1622808500000|2021-06-04 12:08:20|2566.43|2553.43|2570.32|2557.32|2571.08|2558.08|2566.43|2553.43|23
1622808510000|2021-06-04 12:08:30|2570.11|2557.11|2570.85|2557.85|2572.15|2559.15|2569.64|2556.64|24
1622808520000|2021-06-04 12:08:40|2571.21|2558.21|2575.42|2562.42|2575.42|2562.42|2571.21|2558.21|30
1622808530000|2021-06-04 12:08:50|2575.95|2562.95|2571.56|2558.56|2576.63|2563.63|2571.56|2558.56|27
1622808540000|2021-06-04 12:09:00|2571.48|2558.48|2570.53|2557.53|2571.93|2558.93|2570.53|2557.53|26
1622808550000|2021-06-04 12:09:10|2570.84|2557.84|2569.9|2556.9|2570.84|2557.84|2569.33|2556.33|28
1622808560000|2021-06-04 12:09:20|2569.93|2556.93|2571.03|2558.03|2571.03|2558.03|2569.24|2556.24|28
1622808570000|2021-06-04 12:09:30|2571.02|2558.02|2569.25|2556.25|2571.71|2558.71|2569.19|2556.19|20
1622808580000|2021-06-04 12:09:40|2569.2|2556.2|2570.25|2557.25|2570.8|2557.8|2569.2|2556.2|13
1622808590000|2021-06-04 12:09:50|2570.8|2557.8|2571.63|2558.63|2571.87|2558.87|2565.85|2552.85|22
1622808600000|2021-06-04 12:10:00|2571.42|2558.42|2573.28|2560.28|2574.75|2561.75|2571.15|2558.15|28
1622808610000|2021-06-04 12:10:10|2573.66|2560.66|2576.46|2563.46|2577.84|2564.84|2573.66|2560.66|32
1622808620000|2021-06-04 12:10:20|2577.47|2564.47|2572|2559|2577.92|2564.92|2571.99|2558.99|30
1622808630000|2021-06-04 12:10:30|2571.99|2558.99|2565.46|2552.46|2572.09|2559.09|2565.17|2552.17|29
1622808640000|2021-06-04 12:10:40|2565.93|2552.93|2567.69|2554.69|2568.38|2555.38|2565.93|2552.93|19
1622808650000|2021-06-04 12:10:50|2567.68|2554.68|2564.95|2551.95|2569.02|2556.02|2564.77|2551.77|23
1622808660000|2021-06-04 12:11:00|2564.88|2551.88|2571.37|2558.37|2571.37|2558.37|2564.68|2551.68|25
1622808670000|2021-06-04 12:11:10|2571.17|2558.17|2571.82|2558.82|2572.31|2559.31|2569.17|2556.17|28
1622808680000|2021-06-04 12:11:20|2571.75|2558.75|2573.98|2560.98|2574.96|2561.96|2571.75|2558.75|29
1622808690000|2021-06-04 12:11:30|2573.76|2560.76|2574.02|2561.02|2575.75|2562.75|2573.18|2560.18|23
1622808700000|2021-06-04 12:11:40|2574.22|2561.22|2576.73|2563.73|2576.83|2563.83|2574|2561|20
1622808710000|2021-06-04 12:11:50|2577.29|2564.29|2576.04|2563.04|2578.6|2565.6|2576.04|2563.04|28
1622808720000|2021-06-04 12:12:00|2575.53|2562.53|2580.02|2567.02|2580.02|2567.02|2574.16|2561.16|27
1622808730000|2021-06-04 12:12:10|2580.59|2567.59|2579.7|2566.7|2580.71|2567.71|2579.69|2566.69|22
1622808740000|2021-06-04 12:12:20|2579.67|2566.67|2578.8|2565.8|2580.27|2567.27|2578.8|2565.8|19
1622808750000|2021-06-04 12:12:30|2577.92|2564.92|2579.37|2566.37|2580.11|2567.11|2577.64|2564.64|27
1622808760000|2021-06-04 12:12:40|2579.25|2566.25|2577.02|2564.02|2579.47|2566.47|2576.25|2563.25|22
1622808770000|2021-06-04 12:12:50|2577.44|2564.44|2577.66|2564.66|2577.66|2564.66|2576.83|2563.83|14
1622808780000|2021-06-04 12:13:00|2576.66|2563.66|2576.21|2563.21|2577.66|2564.66|2575.99|2562.99|15
1622808790000|2021-06-04 12:13:10|2576.39|2563.39|2574.11|2561.11|2577.87|2564.87|2574.11|2561.11|29
1622808800000|2021-06-04 12:13:20|2573.85|2560.85|2567.68|2554.68|2573.85|2560.85|2567.68|2554.68|26
1622808810000|2021-06-04 12:13:30|2568.05|2555.05|2570.57|2557.57|2571.15|2558.15|2567.79|2554.79|31
1622808820000|2021-06-04 12:13:40|2570.62|2557.62|2571|2558|2571|2558|2568.5|2555.5|30
1622808830000|2021-06-04 12:13:50|2570.99|2557.99|2575.25|2562.25|2575.25|2562.25|2570.97|2557.97|26
1622808840000|2021-06-04 12:14:00|2574.83|2561.83|2574.23|2561.23|2575.01|2562.01|2572.68|2559.68|24
1622808850000|2021-06-04 12:14:10|2574.18|2561.18|2572.95|2559.95|2574.18|2561.18|2572|2559|21
1622808860000|2021-06-04 12:14:20|2572.91|2559.91|2573.48|2560.48|2573.93|2560.93|2572.91|2559.91|16
1622808870000|2021-06-04 12:14:30|2573.36|2560.36|2573.68|2560.68|2573.85|2560.85|2573.2|2560.2|10
1622808880000|2021-06-04 12:14:40|2573.74|2560.74|2574.8|2561.8|2575.16|2562.16|2573.37|2560.37|20
1622808890000|2021-06-04 12:14:50|2575.52|2562.52|2576.36|2563.36|2576.36|2563.36|2575.52|2562.52|19
1622808900000|2021-06-04 12:15:00|2576.84|2563.84|2577.68|2564.68|2577.83|2564.83|2576.78|2563.78|14
1622808910000|2021-06-04 12:15:10|2577.73|2564.73|2579.12|2566.12|2579.96|2566.96|2577.73|2564.73|16
1622808920000|2021-06-04 12:15:20|2577.73|2564.73|2573.44|2560.44|2579.13|2566.13|2572.94|2559.94|29
1622808930000|2021-06-04 12:15:30|2573.64|2560.64|2573.95|2560.95|2574.36|2561.36|2573.13|2560.13|34
1622808940000|2021-06-04 12:15:40|2573.61|2560.61|2572.05|2559.05|2573.61|2560.61|2571.9|2558.9|27
1622808950000|2021-06-04 12:15:50|2571.96|2558.96|2568.97|2555.97|2572.09|2559.09|2568.74|2555.74|25
1622808960000|2021-06-04 12:16:00|2568.78|2555.78|2569.19|2556.19|2569.19|2556.19|2568.03|2555.03|14
1622808970000|2021-06-04 12:16:10|2569.07|2556.07|2570.01|2557.01|2570.36|2557.36|2569.07|2556.07|19
1622808980000|2021-06-04 12:16:20|2570.02|2557.02|2570.25|2557.25|2571.95|2558.95|2570|2557|24
1622808990000|2021-06-04 12:16:30|2570.36|2557.36|2571.43|2558.43|2571.57|2558.57|2570.15|2557.15|16
1622809000000|2021-06-04 12:16:40|2571.15|2558.15|2571.22|2558.22|2571.33|2558.33|2570.71|2557.71|16
1622809010000|2021-06-04 12:16:50|2571.24|2558.24|2573.49|2560.49|2574.41|2561.41|2571.24|2558.24|19
1622809020000|2021-06-04 12:17:00|2574.16|2561.16|2574.9|2561.9|2574.9|2561.9|2572.75|2559.75|21
1622809030000|2021-06-04 12:17:10|2575.16|2562.16|2575.39|2562.39|2575.48|2562.48|2573.62|2560.62|16
1622809040000|2021-06-04 12:17:20|2575.43|2562.43|2576.91|2563.91|2576.91|2563.91|2574.75|2561.75|13
1622809050000|2021-06-04 12:17:30|2576.9|2563.9|2575.44|2562.44|2576.92|2563.92|2574.45|2561.45|17
1622809060000|2021-06-04 12:17:40|2574.69|2561.69|2573.17|2560.17|2575.11|2562.11|2573.07|2560.07|10
1622809070000|2021-06-04 12:17:50|2572.77|2559.77|2576.82|2563.82|2576.85|2563.85|2572.77|2559.77|16
1622809080000|2021-06-04 12:18:00|2576.7|2563.7|2578.07|2565.07|2578.9|2565.9|2576.4|2563.4|21
1622809090000|2021-06-04 12:18:10|2577.74|2564.74|2577.76|2564.76|2578.09|2565.09|2577.43|2564.43|21
1622809100000|2021-06-04 12:18:20|2577.48|2564.48|2578.92|2565.92|2578.98|2565.98|2577.48|2564.48|25
1622809110000|2021-06-04 12:18:30|2579.17|2566.17|2579.88|2566.88|2579.89|2566.89|2578.35|2565.35|22
1622809120000|2021-06-04 12:18:40|2579.96|2566.96|2581.37|2568.37|2581.37|2568.37|2579.9|2566.9|13
1622809130000|2021-06-04 12:18:50|2581.26|2568.26|2580.93|2567.93|2582.03|2569.03|2580.83|2567.83|22
1622809140000|2021-06-04 12:19:00|2580.83|2567.83|2581.03|2568.03|2581.03|2568.03|2580.27|2567.27|19
1622809150000|2021-06-04 12:19:10|2581.27|2568.27|2581.18|2568.18|2582.86|2569.86|2580.84|2567.84|22
1622809160000|2021-06-04 12:19:20|2581.03|2568.03|2579.88|2566.88|2581.71|2568.71|2579.86|2566.86|26
1622809170000|2021-06-04 12:19:30|2579.83|2566.83|2580.19|2567.19|2581.14|2568.14|2579.22|2566.22|21
1622809180000|2021-06-04 12:19:40|2580.26|2567.26|2581.59|2568.59|2581.78|2568.78|2580.26|2567.26|22
1622809190000|2021-06-04 12:19:50|2581.3|2568.3|2581.59|2568.59|2582.7|2569.7|2581.3|2568.3|20
1622809200000|2021-06-04 12:20:00|2581.85|2568.85|2580.1|2567.1|2581.85|2568.85|2579.53|2566.53|24
1622809210000|2021-06-04 12:20:10|2580.08|2567.08|2580.03|2567.03|2580.08|2567.08|2577.9|2564.9|22
1622809220000|2021-06-04 12:20:20|2580.2|2567.2|2582.61|2569.61|2582.65|2569.65|2580.03|2567.03|23
1622809230000|2021-06-04 12:20:30|2582.66|2569.66|2583.47|2570.47|2583.47|2570.47|2582.66|2569.66|16
1622809240000|2021-06-04 12:20:40|2582.71|2569.71|2585.67|2572.67|2585.85|2572.85|2582.71|2569.71|23
1622809250000|2021-06-04 12:20:50|2585.98|2572.98|2587.5|2574.5|2587.9|2574.9|2584.93|2571.93|24
1622809260000|2021-06-04 12:21:00|2587.37|2574.37|2585.95|2572.95|2587.37|2574.37|2584.72|2571.72|21
1622809270000|2021-06-04 12:21:10|2586.17|2573.17|2584.1|2571.1|2586.17|2573.17|2583.76|2570.76|16
1622809280000|2021-06-04 12:21:20|2584.23|2571.23|2582.68|2569.68|2584.23|2571.23|2582.68|2569.68|6
1622809290000|2021-06-04 12:21:30|2584.18|2571.18|2586.02|2573.02|2586.02|2573.02|2584.09|2571.09|12
1622809300000|2021-06-04 12:21:40|2585.71|2572.71|2585.81|2572.81|2586.23|2573.23|2584.74|2571.74|12
1622809310000|2021-06-04 12:21:50|2585.31|2572.31|2585.53|2572.53|2585.78|2572.78|2585.31|2572.31|7
1622809320000|2021-06-04 12:22:00|2585.58|2572.58|2585.06|2572.06|2586.55|2573.55|2585.06|2572.06|13
1622809330000|2021-06-04 12:22:10|2585.75|2572.75|2585.08|2572.08|2585.87|2572.87|2583.75|2570.75|16
1622809340000|2021-06-04 12:22:20|2585.23|2572.23|2586.95|2573.95|2586.97|2573.97|2585.19|2572.19|25
1622809350000|2021-06-04 12:22:30|2586.78|2573.78|2588.44|2575.44|2588.69|2575.69|2586.64|2573.64|19
1622809360000|2021-06-04 12:22:40|2588.68|2575.68|2586.95|2573.95|2588.68|2575.68|2586.95|2573.95|15
1622809370000|2021-06-04 12:22:50|2586.89|2573.89|2587.33|2574.33|2587.44|2574.44|2586.89|2573.89|18
1622809380000|2021-06-04 12:23:00|2587.37|2574.37|2587.26|2574.26|2587.4|2574.4|2587.26|2574.26|7
1622809390000|2021-06-04 12:23:10|2587.14|2574.14|2586.48|2573.48|2587.26|2574.26|2586.48|2573.48|12
1622809400000|2021-06-04 12:23:20|2587.26|2574.26|2587.26|2574.26|2587.26|2574.26|2587.26|2574.26|1
1622809410000|2021-06-04 12:23:30|2586.05|2573.05|2587.26|2574.26|2587.26|2574.26|2586.05|2573.05|4
1622809420000|2021-06-04 12:23:40|2581.64|2568.64|2581.51|2568.51|2581.64|2568.64|2581.51|2568.51|2
1622809430000|2021-06-04 12:23:50|2582.6|2569.6|2581.92|2568.92|2582.6|2569.6|2581.92|2568.92|2
1622809440000|2021-06-04 12:24:00|2582.03|2569.03|2580.18|2567.18|2582.18|2569.18|2580.15|2567.15|18
1622809450000|2021-06-04 12:24:10|2580.25|2567.25|2581.47|2568.47|2581.47|2568.47|2578.75|2565.75|23
1622809460000|2021-06-04 12:24:20|2581.54|2568.54|2577.55|2564.55|2581.56|2568.56|2577.43|2564.43|27
1622809470000|2021-06-04 12:24:30|2577.19|2564.19|2574.49|2561.49|2577.19|2564.19|2574.25|2561.25|25
1622809480000|2021-06-04 12:24:40|2574.47|2561.47|2574.43|2561.43|2577.23|2564.23|2574.43|2561.43|31
1622809490000|2021-06-04 12:24:50|2574.4|2561.4|2575.14|2562.14|2575.53|2562.53|2574.38|2561.38|12
1622809500000|2021-06-04 12:25:00|2575.64|2562.64|2576.37|2563.37|2577.05|2564.05|2575.62|2562.62|14
1622809510000|2021-06-04 12:25:10|2576.39|2563.39|2577.29|2564.29|2577.65|2564.65|2576.37|2563.37|14
1622809520000|2021-06-04 12:25:20|2577.4|2564.4|2579.49|2566.49|2579.5|2566.5|2577.12|2564.12|12
1622809530000|2021-06-04 12:25:30|2579.57|2566.57|2579.89|2566.89|2579.89|2566.89|2578.75|2565.75|21
1622809540000|2021-06-04 12:25:40|2579.98|2566.98|2580.16|2567.16|2580.22|2567.22|2579.46|2566.46|15
1622809550000|2021-06-04 12:25:50|2580.26|2567.26|2581.31|2568.31|2582.81|2569.81|2580.26|2567.26|18
1622809560000|2021-06-04 12:26:00|2581.08|2568.08|2581.56|2568.56|2581.56|2568.56|2580.16|2567.16|20
1622809570000|2021-06-04 12:26:10|2581.65|2568.65|2583.49|2570.49|2583.49|2570.49|2581.65|2568.65|18
1622809580000|2021-06-04 12:26:20|2583.51|2570.51|2580.03|2567.03|2583.93|2570.93|2580.03|2567.03|13
1622809590000|2021-06-04 12:26:30|2579.97|2566.97|2580.37|2567.37|2580.88|2567.88|2579.72|2566.72|11
1622809600000|2021-06-04 12:26:40|2580.06|2567.06|2580.44|2567.44|2580.44|2567.44|2579|2566|20
1622809610000|2021-06-04 12:26:50|2580.45|2567.45|2579.91|2566.91|2580.46|2567.46|2579.26|2566.26|13
1622809620000|2021-06-04 12:27:00|2580.35|2567.35|2578.3|2565.3|2580.99|2567.99|2578.28|2565.28|14
1622809630000|2021-06-04 12:27:10|2578.38|2565.38|2579.91|2566.91|2579.94|2566.94|2578.38|2565.38|12
1622809640000|2021-06-04 12:27:20|2579.96|2566.96|2579.93|2566.93|2580.5|2567.5|2579.43|2566.43|25
1622809650000|2021-06-04 12:27:30|2580.01|2567.01|2577.25|2564.25|2580.01|2567.01|2577.25|2564.25|22
1622809660000|2021-06-04 12:27:40|2576.36|2563.36|2576.93|2563.93|2577.55|2564.55|2576.36|2563.36|12
1622809670000|2021-06-04 12:27:50|2576.87|2563.87|2573.23|2560.23|2576.93|2563.93|2572.43|2559.43|19
1622809680000|2021-06-04 12:28:00|2572.93|2559.93|2569.53|2556.53|2572.93|2559.93|2569.53|2556.53|13
1622809690000|2021-06-04 12:28:10|2569.27|2556.27|2570.77|2557.77|2572.5|2559.5|2569.27|2556.27|23
1622809700000|2021-06-04 12:28:20|2571.04|2558.04|2573.11|2560.11|2573.27|2560.27|2570.35|2557.35|23
1622809710000|2021-06-04 12:28:30|2572.65|2559.65|2570.55|2557.55|2574.49|2561.49|2570.55|2557.55|21
1622809720000|2021-06-04 12:28:40|2571.14|2558.14|2574.32|2561.32|2574.33|2561.33|2570.58|2557.58|13
1622809730000|2021-06-04 12:28:50|2574.34|2561.34|2573.86|2560.86|2574.7|2561.7|2573.51|2560.51|18
1622809740000|2021-06-04 12:29:00|2573.26|2560.26|2573.86|2560.86|2573.86|2560.86|2573.26|2560.26|6
1622809750000|2021-06-04 12:29:10|2573.46|2560.46|2576.92|2563.92|2576.92|2563.92|2573.46|2560.46|19
1622809760000|2021-06-04 12:29:20|2576.22|2563.22|2574.94|2561.94|2576.24|2563.24|2574.94|2561.94|11
1622809770000|2021-06-04 12:29:30|2574.92|2561.92|2573.8|2560.8|2574.94|2561.94|2573.8|2560.8|14
1622809780000|2021-06-04 12:29:40|2573.78|2560.78|2573.3|2560.3|2573.8|2560.8|2573.3|2560.3|9
1622809790000|2021-06-04 12:29:50|2573.31|2560.31|2572.32|2559.32|2573.44|2560.44|2572.32|2559.32|23
1622809800000|2021-06-04 12:30:00|2572.49|2559.49|2574.94|2561.94|2575.12|2562.12|2571.75|2558.75|31
1622809810000|2021-06-04 12:30:10|2575.12|2562.12|2576|2563|2576|2563|2574.51|2561.51|29
1622809820000|2021-06-04 12:30:20|2576.02|2563.02|2579.08|2566.08|2579.22|2566.22|2576.02|2563.02|29
1622809830000|2021-06-04 12:30:30|2579.1|2566.1|2579.33|2566.33|2579.43|2566.43|2578.69|2565.69|24
1622809840000|2021-06-04 12:30:40|2579.34|2566.34|2579.3|2566.3|2579.52|2566.52|2579.1|2566.1|22
1622809850000|2021-06-04 12:30:50|2579.44|2566.44|2583.49|2570.49|2583.59|2570.59|2579.22|2566.22|32
1622809860000|2021-06-04 12:31:00|2583.79|2570.79|2584.08|2571.08|2584.08|2571.08|2583.41|2570.41|32
1622809870000|2021-06-04 12:31:10|2584.12|2571.12|2585.15|2572.15|2585.97|2572.97|2584.12|2571.12|33
1622809880000|2021-06-04 12:31:20|2585.09|2572.09|2583.79|2570.79|2585.49|2572.49|2583.79|2570.79|33
1622809890000|2021-06-04 12:31:30|2583.59|2570.59|2584.76|2571.76|2584.77|2571.77|2582.16|2569.16|29
1622809900000|2021-06-04 12:31:40|2584.63|2571.63|2584.52|2571.52|2584.8|2571.8|2583.82|2570.82|30
1622809910000|2021-06-04 12:31:50|2584.72|2571.72|2585.14|2572.14|2585.14|2572.14|2584.68|2571.68|22
1622809920000|2021-06-04 12:32:00|2584.86|2571.86|2585.59|2572.59|2586.35|2573.35|2584.7|2571.7|33
1622809930000|2021-06-04 12:32:10|2585.54|2572.54|2587.9|2574.9|2587.9|2574.9|2585.54|2572.54|36
1622809940000|2021-06-04 12:32:20|2588.13|2575.13|2588.57|2575.57|2589.1|2576.1|2588.03|2575.03|23
1622809950000|2021-06-04 12:32:30|2588.53|2575.53|2589.5|2576.5|2589.91|2576.91|2588.53|2575.53|26
1622809960000|2021-06-04 12:32:40|2589.51|2576.51|2589.43|2576.43|2590.21|2577.21|2589.34|2576.34|25
1622809970000|2021-06-04 12:32:50|2589.45|2576.45|2591.02|2578.02|2592.89|2579.89|2589.45|2576.45|30
1622809980000|2021-06-04 12:33:00|2591.07|2578.07|2590.71|2577.71|2591.15|2578.15|2587.95|2574.95|29
1622809990000|2021-06-04 12:33:10|2590.86|2577.86|2592.15|2579.15|2593.2|2580.2|2590.86|2577.86|25
1622810000000|2021-06-04 12:33:20|2591.69|2578.69|2592.59|2579.59|2592.83|2579.83|2591.69|2578.69|12
1622810010000|2021-06-04 12:33:30|2591.74|2578.74|2592.73|2579.73|2592.73|2579.73|2590.95|2577.95|27
1622810020000|2021-06-04 12:33:40|2592.75|2579.75|2592.38|2579.38|2592.77|2579.77|2591.94|2578.94|15
1622810030000|2021-06-04 12:33:50|2592.43|2579.43|2593.53|2580.53|2594.04|2581.04|2591.66|2578.66|21
1622810040000|2021-06-04 12:34:00|2593.5|2580.5|2594.29|2581.29|2594.79|2581.79|2592.95|2579.95|18
1622810050000|2021-06-04 12:34:10|2594.75|2581.75|2595.32|2582.32|2595.63|2582.63|2594.44|2581.44|13
1622810060000|2021-06-04 12:34:20|2595.29|2582.29|2596.99|2583.99|2597.22|2584.22|2594.96|2581.96|20
1622810070000|2021-06-04 12:34:30|2596.11|2583.11|2596.95|2583.95|2596.95|2583.95|2595.34|2582.34|12
1622810080000|2021-06-04 12:34:40|2596.79|2583.79|2598.2|2585.2|2598.34|2585.34|2596.74|2583.74|21
1622810090000|2021-06-04 12:34:50|2598.04|2585.04|2597.65|2584.65|2598.34|2585.34|2597.44|2584.44|24
1622810100000|2021-06-04 12:35:00|2597.51|2584.51|2596.96|2583.96|2597.51|2584.51|2596.33|2583.33|26
1622810110000|2021-06-04 12:35:10|2596.9|2583.9|2594.83|2581.83|2597.54|2584.54|2594.53|2581.53|20
1622810120000|2021-06-04 12:35:20|2594.73|2581.73|2594.85|2581.85|2594.88|2581.88|2594.73|2581.73|10
1622810130000|2021-06-04 12:35:30|2594.8|2581.8|2594.11|2581.11|2594.8|2581.8|2593.91|2580.91|5
1622810140000|2021-06-04 12:35:40|2593.85|2580.85|2593.85|2580.85|2593.85|2580.85|2593.85|2580.85|1
1622810150000|2021-06-04 12:35:50|2594.02|2581.02|2593.67|2580.67|2594.22|2581.22|2593.61|2580.61|11
1622810160000|2021-06-04 12:36:00|2594.2|2581.2|2594.82|2581.82|2595.32|2582.32|2594.2|2581.2|12
1622810170000|2021-06-04 12:36:10|2594.81|2581.81|2594.78|2581.78|2594.91|2581.91|2594.77|2581.77|11
1622810180000|2021-06-04 12:36:20|2594.47|2581.47|2592.97|2579.97|2594.47|2581.47|2592.97|2579.97|22
1622810190000|2021-06-04 12:36:30|2593.02|2580.02|2590.54|2577.54|2593.07|2580.07|2590.54|2577.54|19
1622810200000|2021-06-04 12:36:40|2590.58|2577.58|2591.93|2578.93|2591.93|2578.93|2589.66|2576.66|13
1622810210000|2021-06-04 12:36:50|2591.92|2578.92|2591.18|2578.18|2591.94|2578.94|2591.18|2578.18|24
1622810220000|2021-06-04 12:37:00|2591.3|2578.3|2593.87|2580.87|2593.87|2580.87|2591.14|2578.14|24
1622810230000|2021-06-04 12:37:10|2594.03|2581.03|2595.04|2582.04|2595.98|2582.98|2594.03|2581.03|32
1622810240000|2021-06-04 12:37:20|2595.02|2582.02|2597.01|2584.01|2597.15|2584.15|2594.93|2581.93|29
1622810250000|2021-06-04 12:37:30|2597.11|2584.11|2597.17|2584.17|2597.74|2584.74|2596.44|2583.44|17
1622810260000|2021-06-04 12:37:40|2597.2|2584.2|2598.03|2585.03|2598.03|2585.03|2596.44|2583.44|21
1622810270000|2021-06-04 12:37:50|2598.07|2585.07|2597.94|2584.94|2598.36|2585.36|2597.58|2584.58|14
1622810280000|2021-06-04 12:38:00|2598.05|2585.05|2598.33|2585.33|2598.55|2585.55|2597.6|2584.6|27
1622810290000|2021-06-04 12:38:10|2598.4|2585.4|2598.35|2585.35|2598.44|2585.44|2597.82|2584.82|17
1622810300000|2021-06-04 12:38:20|2598.38|2585.38|2595.69|2582.69|2598.4|2585.4|2595.65|2582.65|19
1622810310000|2021-06-04 12:38:30|2595.75|2582.75|2597.88|2584.88|2597.91|2584.91|2595.75|2582.75|19
1622810320000|2021-06-04 12:38:40|2597.75|2584.75|2599.07|2586.07|2599.19|2586.19|2597.27|2584.27|25
1622810330000|2021-06-04 12:38:50|2599.2|2586.2|2600.47|2587.47|2600.69|2587.69|2598.65|2585.65|16
1622810340000|2021-06-04 12:39:00|2599.89|2586.89|2605.74|2592.74|2606.21|2593.21|2599.89|2586.89|29
1622810350000|2021-06-04 12:39:10|2606.21|2593.21|2609.88|2596.88|2610.01|2597.01|2606.21|2593.21|28
1622810360000|2021-06-04 12:39:20|2609.85|2596.85|2611.91|2598.91|2613.07|2600.07|2609.85|2596.85|16
1622810370000|2021-06-04 12:39:30|2611.79|2598.79|2610.74|2597.74|2611.79|2598.79|2608.07|2595.07|12
1622810380000|2021-06-04 12:39:40|2611.44|2598.44|2614.25|2601.25|2614.38|2601.38|2611.44|2598.44|11
1622810390000|2021-06-04 12:39:50|2614.52|2601.52|2621.76|2608.76|2621.76|2608.76|2614.46|2601.46|15
1622810400000|2021-06-04 12:40:00|2621.75|2608.75|2623.11|2610.11|2624.18|2611.18|2621.75|2608.75|22
1622810410000|2021-06-04 12:40:10|2623.05|2610.05|2623.11|2610.11|2623.51|2610.51|2621.45|2608.45|21
1622810420000|2021-06-04 12:40:20|2623.05|2610.05|2621.2|2608.2|2623.05|2610.05|2617.62|2604.62|35
1622810430000|2021-06-04 12:40:30|2620.47|2607.47|2622.36|2609.36|2622.36|2609.36|2619.56|2606.56|29
1622810440000|2021-06-04 12:40:40|2621.2|2608.2|2622.14|2609.14|2623.02|2610.02|2620.9|2607.9|27
1622810450000|2021-06-04 12:40:50|2622.18|2609.18|2626.72|2613.72|2626.72|2613.72|2622.18|2609.18|30
1622810460000|2021-06-04 12:41:00|2627.89|2614.89|2634.9|2621.9|2634.9|2621.9|2626.97|2613.97|30
1622810470000|2021-06-04 12:41:10|2635.17|2622.17|2631.93|2618.93|2635.72|2622.72|2630.84|2617.84|25
1622810480000|2021-06-04 12:41:20|2631.56|2618.56|2633.31|2620.31|2633.55|2620.55|2631.56|2618.56|26
1622810490000|2021-06-04 12:41:30|2632.71|2619.71|2635.44|2622.44|2635.5|2622.5|2632.67|2619.67|25
1622810500000|2021-06-04 12:41:40|2634.99|2621.99|2637.01|2624.01|2637.01|2624.01|2634.05|2621.05|22
1622810510000|2021-06-04 12:41:50|2636.06|2623.06|2635.21|2622.21|2638.11|2625.11|2635.21|2622.21|28
1622810520000|2021-06-04 12:42:00|2635.2|2622.2|2634.16|2621.16|2635.32|2622.32|2632.67|2619.67|30
1622810530000|2021-06-04 12:42:10|2634.18|2621.18|2625.42|2612.42|2634.18|2621.18|2625.42|2612.42|27
1622810540000|2021-06-04 12:42:20|2625.46|2612.46|2624.78|2611.78|2627.66|2614.66|2624.57|2611.57|29
1622810550000|2021-06-04 12:42:30|2624.91|2611.91|2627.03|2614.03|2627.37|2614.37|2624.57|2611.57|28
1622810560000|2021-06-04 12:42:40|2627.07|2614.07|2628.5|2615.5|2628.5|2615.5|2627|2614|27
1622810570000|2021-06-04 12:42:50|2628.63|2615.63|2628.78|2615.78|2629.93|2616.93|2628.63|2615.63|20
1622810580000|2021-06-04 12:43:00|2628.48|2615.48|2632.81|2619.81|2632.81|2619.81|2628.44|2615.44|23
1622810590000|2021-06-04 12:43:10|2632.89|2619.89|2633.85|2620.85|2634.63|2621.63|2632.48|2619.48|32
1622810600000|2021-06-04 12:43:20|2633.95|2620.95|2632.88|2619.88|2633.95|2620.95|2631.6|2618.6|29
1622810610000|2021-06-04 12:43:30|2633.23|2620.23|2633.31|2620.31|2634.07|2621.07|2631.78|2618.78|31
1622810620000|2021-06-04 12:43:40|2632.99|2619.99|2632.8|2619.8|2633.52|2620.52|2632.11|2619.11|26
1622810630000|2021-06-04 12:43:50|2632.75|2619.75|2632.71|2619.71|2632.77|2619.77|2631.84|2618.84|28
1622810640000|2021-06-04 12:44:00|2632.72|2619.72|2630.53|2617.53|2632.77|2619.77|2628.98|2615.98|18
1622810650000|2021-06-04 12:44:10|2630.66|2617.66|2630.4|2617.4|2631.56|2618.56|2629|2616|11
1622810660000|2021-06-04 12:44:20|2630.12|2617.12|2629.56|2616.56|2630.58|2617.58|2629.53|2616.53|9
1622810670000|2021-06-04 12:44:30|2629.34|2616.34|2630.02|2617.02|2630.02|2617.02|2629.25|2616.25|10
1622810680000|2021-06-04 12:44:40|2630.13|2617.13|2630.36|2617.36|2630.56|2617.56|2629.04|2616.04|21
1622810690000|2021-06-04 12:44:50|2630.89|2617.89|2633.23|2620.23|2633.3|2620.3|2630.81|2617.81|13
1622810700000|2021-06-04 12:45:00|2632.88|2619.88|2637.65|2624.65|2637.65|2624.65|2632.88|2619.88|15
1622810710000|2021-06-04 12:45:10|2637.44|2624.44|2635.26|2622.26|2637.44|2624.44|2632.65|2619.65|27
1622810720000|2021-06-04 12:45:20|2635.31|2622.31|2637.3|2624.3|2638.22|2625.22|2635.31|2622.31|31
1622810730000|2021-06-04 12:45:30|2637.81|2624.81|2644.65|2631.65|2644.65|2631.65|2637.81|2624.81|29
1622810740000|2021-06-04 12:45:40|2643.94|2630.94|2647.34|2634.34|2647.69|2634.69|2643.73|2630.73|28
1622810750000|2021-06-04 12:45:50|2647.51|2634.51|2648.72|2635.72|2650.15|2637.15|2647.51|2634.51|33
1622810760000|2021-06-04 12:46:00|2648.78|2635.78|2649.05|2636.05|2649.05|2636.05|2647.29|2634.29|21
1622810770000|2021-06-04 12:46:10|2648.85|2635.85|2651.21|2638.21|2651.37|2638.37|2648.84|2635.84|28
1622810780000|2021-06-04 12:46:20|2651.79|2638.79|2650.33|2637.33|2653.17|2640.17|2650.33|2637.33|30
1622810790000|2021-06-04 12:46:30|2649.91|2636.91|2652.75|2639.75|2652.85|2639.85|2649.23|2636.23|24
1622810800000|2021-06-04 12:46:40|2652.79|2639.79|2653.57|2640.57|2654.36|2641.36|2652.79|2639.79|20
1622810810000|2021-06-04 12:46:50|2653.54|2640.54|2649.87|2636.87|2653.91|2640.91|2649.84|2636.84|22
1622810820000|2021-06-04 12:47:00|2651.15|2638.15|2653.87|2640.87|2654.58|2641.58|2651.15|2638.15|25
1622810830000|2021-06-04 12:47:10|2653.94|2640.94|2655.59|2642.59|2655.59|2642.59|2653.94|2640.94|20
1622810840000|2021-06-04 12:47:20|2656|2643|2655.46|2642.46|2656.75|2643.75|2655.11|2642.11|30
1622810850000|2021-06-04 12:47:30|2655.41|2642.41|2655.07|2642.07|2655.41|2642.41|2650.1|2637.1|31
1622810860000|2021-06-04 12:47:40|2655.01|2642.01|2654.95|2641.95|2655.77|2642.77|2654.52|2641.52|26
1622810870000|2021-06-04 12:47:50|2654.19|2641.19|2656.78|2643.78|2656.78|2643.78|2654.08|2641.08|22
1622810880000|2021-06-04 12:48:00|2657.06|2644.06|2653.65|2640.65|2657.47|2644.47|2653.15|2640.15|20
1622810890000|2021-06-04 12:48:10|2653.69|2640.69|2654.52|2641.52|2656.45|2643.45|2653.15|2640.15|22
1622810900000|2021-06-04 12:48:20|2654.47|2641.47|2655.12|2642.12|2656.52|2643.52|2653.89|2640.89|28
1622810910000|2021-06-04 12:48:30|2654.7|2641.7|2649.13|2636.13|2654.7|2641.7|2647.17|2634.17|33
1622810920000|2021-06-04 12:48:40|2649.03|2636.03|2652.43|2639.43|2653.36|2640.36|2649.03|2636.03|25
1622810930000|2021-06-04 12:48:50|2653.15|2640.15|2652.8|2639.8|2653.54|2640.54|2652.8|2639.8|25
1622810940000|2021-06-04 12:49:00|2652.78|2639.78|2653.03|2640.03|2653.92|2640.92|2652.71|2639.71|26
1622810950000|2021-06-04 12:49:10|2652.58|2639.58|2652.23|2639.23|2653.12|2640.12|2650.16|2637.16|34
1622810960000|2021-06-04 12:49:20|2652.32|2639.32|2648.82|2635.82|2652.32|2639.32|2648.82|2635.82|24
1622810970000|2021-06-04 12:49:30|2649.3|2636.3|2649.56|2636.56|2650.85|2637.85|2648.23|2635.23|21
1622810980000|2021-06-04 12:49:40|2649.74|2636.74|2650.8|2637.8|2651.2|2638.2|2649.74|2636.74|25
1622810990000|2021-06-04 12:49:50|2650.76|2637.76|2652.32|2639.32|2652.46|2639.46|2650.61|2637.61|16
1622811000000|2021-06-04 12:50:00|2652.16|2639.16|2648.88|2635.88|2652.19|2639.19|2648.6|2635.6|16
1622811010000|2021-06-04 12:50:10|2648.99|2635.99|2648.88|2635.88|2649.55|2636.55|2648.47|2635.47|17
1622811020000|2021-06-04 12:50:20|2648.41|2635.41|2648.88|2635.88|2648.88|2635.88|2648.41|2635.41|5
1622811030000|2021-06-04 12:50:30|2648.82|2635.82|2648.88|2635.88|2648.88|2635.88|2648.82|2635.82|2
1622811040000|2021-06-04 12:50:40|2647.81|2634.81|2648.54|2635.54|2648.54|2635.54|2647.78|2634.78|5
1622811050000|2021-06-04 12:50:50|2648.6|2635.6|2650.71|2637.71|2650.96|2637.96|2648.58|2635.58|24
1622811060000|2021-06-04 12:51:00|2650.89|2637.89|2654.96|2641.96|2654.97|2641.97|2650.89|2637.89|19
1622811070000|2021-06-04 12:51:10|2654.91|2641.91|2655.77|2642.77|2655.77|2642.77|2653.6|2640.6|23
1622811080000|2021-06-04 12:51:20|2655.93|2642.93|2656.35|2643.35|2656.59|2643.59|2653.45|2640.45|22
1622811090000|2021-06-04 12:51:30|2656.59|2643.59|2655.3|2642.3|2656.93|2643.93|2654.87|2641.87|24
1622811100000|2021-06-04 12:51:40|2654.19|2641.19|2656.51|2643.51|2656.75|2643.75|2653.39|2640.39|16
1622811110000|2021-06-04 12:51:50|2656.84|2643.84|2657.89|2644.89|2658.18|2645.18|2656.66|2643.66|20
1622811120000|2021-06-04 12:52:00|2658|2645|2656.53|2643.53|2658|2645|2654.94|2641.94|17
1622811130000|2021-06-04 12:52:10|2656.05|2643.05|2656.83|2643.83|2657.7|2644.7|2656.05|2643.05|12
1622811140000|2021-06-04 12:52:20|2657.14|2644.14|2658.5|2645.5|2658.93|2645.93|2657.12|2644.12|12
1622811150000|2021-06-04 12:52:30|2658.62|2645.62|2660.74|2647.74|2660.74|2647.74|2658.37|2645.37|20
1622811160000|2021-06-04 12:52:40|2660.78|2647.78|2660.37|2647.37|2662.22|2649.22|2660.37|2647.37|29
1622811170000|2021-06-04 12:52:50|2661.02|2648.02|2664.06|2651.06|2664.11|2651.11|2660.82|2647.82|31
1622811180000|2021-06-04 12:53:00|2663.99|2650.99|2660.42|2647.42|2664|2651|2660.42|2647.42|25
1622811190000|2021-06-04 12:53:10|2659.84|2646.84|2657.66|2644.66|2659.84|2646.84|2657.66|2644.66|13
1622811200000|2021-06-04 12:53:20|2658.04|2645.04|2657.87|2644.87|2658.14|2645.14|2657.33|2644.33|6
1622811210000|2021-06-04 12:53:30|2657.66|2644.66|2657.83|2644.83|2658.64|2645.64|2657.33|2644.33|6
1622811220000|2021-06-04 12:53:40|2657.54|2644.54|2657.73|2644.73|2658.8|2645.8|2657.37|2644.37|9
1622811230000|2021-06-04 12:53:50|2657.99|2644.99|2657.74|2644.74|2658.43|2645.43|2657.64|2644.64|7
1622811240000|2021-06-04 12:54:00|2657.33|2644.33|2655.72|2642.72|2657.33|2644.33|2655.72|2642.72|6
1622811250000|2021-06-04 12:54:10|2655.58|2642.58|2655.81|2642.81|2656.32|2643.32|2655.57|2642.57|8
1622811260000|2021-06-04 12:54:20|2655.78|2642.78|2654.9|2641.9|2656.43|2643.43|2654.9|2641.9|25
1622811270000|2021-06-04 12:54:30|2654.85|2641.85|2653.7|2640.7|2655.16|2642.16|2652.53|2639.53|25
1622811280000|2021-06-04 12:54:40|2653.35|2640.35|2655.08|2642.08|2655.73|2642.73|2653.28|2640.28|26
1622811290000|2021-06-04 12:54:50|2655.05|2642.05|2656.67|2643.67|2657.15|2644.15|2654.63|2641.63|19
1622811300000|2021-06-04 12:55:00|2657.21|2644.21|2655.57|2642.57|2658.32|2645.32|2655.17|2642.17|28
1622811310000|2021-06-04 12:55:10|2655.59|2642.59|2656.14|2643.14|2656.14|2643.14|2654.58|2641.58|22
1622811320000|2021-06-04 12:55:20|2656.18|2643.18|2655.53|2642.53|2656.18|2643.18|2653.33|2640.33|25
1622811330000|2021-06-04 12:55:30|2655.5|2642.5|2655.75|2642.75|2656.2|2643.2|2655.5|2642.5|15
1622811340000|2021-06-04 12:55:40|2655.99|2642.99|2652.63|2639.63|2655.99|2642.99|2652.6|2639.6|21
1622811350000|2021-06-04 12:55:50|2652.68|2639.68|2652.23|2639.23|2652.68|2639.68|2651.1|2638.1|21
1622811360000|2021-06-04 12:56:00|2652.24|2639.24|2651.24|2638.24|2652.29|2639.29|2650.57|2637.57|18
1622811370000|2021-06-04 12:56:10|2651.44|2638.44|2649.72|2636.72|2651.44|2638.44|2648.98|2635.98|14
1622811380000|2021-06-04 12:56:20|2649.38|2636.38|2649.38|2636.38|2649.38|2636.38|2649|2636|6
1622811390000|2021-06-04 12:56:30|2649.19|2636.19|2647.02|2634.02|2649.38|2636.38|2645.45|2632.45|8
1622811400000|2021-06-04 12:56:40|2647.03|2634.03|2647.32|2634.32|2649.01|2636.01|2647.03|2634.03|13
1622811410000|2021-06-04 12:56:50|2647.74|2634.74|2647.03|2634.03|2647.74|2634.74|2646.89|2633.89|7
1622811420000|2021-06-04 12:57:00|2647.16|2634.16|2648.69|2635.69|2648.69|2635.69|2647.16|2634.16|7
1622811430000|2021-06-04 12:57:10|2649.12|2636.12|2648.73|2635.73|2650.25|2637.25|2648.46|2635.46|26
1622811440000|2021-06-04 12:57:20|2648.75|2635.75|2649.92|2636.92|2649.92|2636.92|2648.68|2635.68|17
1622811450000|2021-06-04 12:57:30|2649.86|2636.86|2651.7|2638.7|2652.39|2639.39|2649.86|2636.86|20
1622811460000|2021-06-04 12:57:40|2651.35|2638.35|2648.63|2635.63|2651.38|2638.38|2648.63|2635.63|9
1622811470000|2021-06-04 12:57:50|2648.73|2635.73|2649.82|2636.82|2649.84|2636.84|2648.7|2635.7|26
1622811480000|2021-06-04 12:58:00|2649.84|2636.84|2650.2|2637.2|2651.24|2638.24|2649.83|2636.83|21
1622811490000|2021-06-04 12:58:10|2651.03|2638.03|2651.53|2638.53|2651.53|2638.53|2650.13|2637.13|5
1622811500000|2021-06-04 12:58:20|2651.55|2638.55|2653.2|2640.2|2653.29|2640.29|2651.53|2638.53|17
1622811510000|2021-06-04 12:58:30|2653.29|2640.29|2652.73|2639.73|2654.31|2641.31|2652.73|2639.73|13
1622811520000|2021-06-04 12:58:40|2653.03|2640.03|2651.63|2638.63|2653.21|2640.21|2651.53|2638.53|12
1622811530000|2021-06-04 12:58:50|2651.57|2638.57|2651.57|2638.57|2651.57|2638.57|2651.4|2638.4|10
1622811540000|2021-06-04 12:59:00|2651.53|2638.53|2649.38|2636.38|2651.53|2638.53|2649.2|2636.2|12
1622811550000|2021-06-04 12:59:10|2649.3|2636.3|2646.6|2633.6|2649.68|2636.68|2646.54|2633.54|22
1622811560000|2021-06-04 12:59:20|2648.51|2635.51|2644.73|2631.73|2648.51|2635.51|2644.73|2631.73|18
1622811570000|2021-06-04 12:59:30|2645.98|2632.98|2650.22|2637.22|2650.22|2637.22|2645.65|2632.65|32
1622811580000|2021-06-04 12:59:40|2650.21|2637.21|2650.62|2637.62|2651.26|2638.26|2649.07|2636.07|32
1622811590000|2021-06-04 12:59:50|2650.37|2637.37|2650.31|2637.31|2650.37|2637.37|2649.96|2636.96|15
1622811600000|2021-06-04 13:00:00|2650.32|2637.32|2651.68|2638.68|2653.14|2640.14|2650.32|2637.32|18
1622811610000|2021-06-04 13:00:10|2651.89|2638.89|2654.99|2641.99|2657.49|2644.49|2651.6|2638.6|14
1622811620000|2021-06-04 13:00:20|2655.45|2642.45|2653.55|2640.55|2655.45|2642.45|2653.55|2640.55|15
1622811630000|2021-06-04 13:00:30|2653.27|2640.27|2653.2|2640.2|2654.76|2641.76|2652.95|2639.95|12
1622811640000|2021-06-04 13:00:40|2651.69|2638.69|2650.03|2637.03|2651.69|2638.69|2649.94|2636.94|7
1622811650000|2021-06-04 13:00:50|2648.63|2635.63|2649.74|2636.74|2650.05|2637.05|2648.63|2635.63|12
1622811660000|2021-06-04 13:01:00|2649.8|2636.8|2650.35|2637.35|2650.78|2637.78|2649.58|2636.58|22
1622811670000|2021-06-04 13:01:10|2650.23|2637.23|2648.22|2635.22|2650.3|2637.3|2647.56|2634.56|24
1622811680000|2021-06-04 13:01:20|2648.73|2635.73|2650.16|2637.16|2650.18|2637.18|2648.38|2635.38|28
1622811690000|2021-06-04 13:01:30|2650.18|2637.18|2651.14|2638.14|2651.4|2638.4|2650.18|2637.18|27
1622811700000|2021-06-04 13:01:40|2651.56|2638.56|2650.15|2637.15|2651.72|2638.72|2650.15|2637.15|18
1622811710000|2021-06-04 13:01:50|2650.18|2637.18|2650.32|2637.32|2650.32|2637.32|2649.25|2636.25|16
1622811720000|2021-06-04 13:02:00|2650.34|2637.34|2653.73|2640.73|2654.59|2641.59|2650.34|2637.34|24
1622811730000|2021-06-04 13:02:10|2653.38|2640.38|2652.39|2639.39|2653.52|2640.52|2652.35|2639.35|15
1622811740000|2021-06-04 13:02:20|2652.43|2639.43|2651.24|2638.24|2652.76|2639.76|2650.73|2637.73|24
1622811750000|2021-06-04 13:02:30|2651.18|2638.18|2651.05|2638.05|2652.09|2639.09|2651.05|2638.05|18
1622811760000|2021-06-04 13:02:40|2649.95|2636.95|2651.9|2638.9|2651.97|2638.97|2649.95|2636.95|22
1622811770000|2021-06-04 13:02:50|2651.87|2638.87|2651.39|2638.39|2651.87|2638.87|2651.39|2638.39|4
1622811780000|2021-06-04 13:03:00|2651.42|2638.42|2651.85|2638.85|2651.87|2638.87|2651.42|2638.42|10
1622811790000|2021-06-04 13:03:10|2651.86|2638.86|2651.8|2638.8|2651.96|2638.96|2651.8|2638.8|13
1622811800000|2021-06-04 13:03:20|2651.83|2638.83|2651.8|2638.8|2651.83|2638.83|2651.8|2638.8|2
1622811810000|2021-06-04 13:03:30|2651.78|2638.78|2651.9|2638.9|2651.97|2638.97|2651.74|2638.74|6
1622811820000|2021-06-04 13:03:40|2651.85|2638.85|2653.09|2640.09|2653.35|2640.35|2651.85|2638.85|13
1622811830000|2021-06-04 13:03:50|2653.03|2640.03|2652.41|2639.41|2653.16|2640.16|2652.23|2639.23|14
1622811840000|2021-06-04 13:04:00|2652.25|2639.25|2650.43|2637.43|2652.27|2639.27|2650.43|2637.43|23
1622811850000|2021-06-04 13:04:10|2650.42|2637.42|2651.05|2638.05|2651.4|2638.4|2650.42|2637.42|24
1622811860000|2021-06-04 13:04:20|2650.97|2637.97|2648.35|2635.35|2650.97|2637.97|2647.72|2634.72|17
1622811870000|2021-06-04 13:04:30|2648.32|2635.32|2648.25|2635.25|2648.41|2635.41|2647.48|2634.48|9
1622811880000|2021-06-04 13:04:40|2648.03|2635.03|2646.78|2633.78|2648.03|2635.03|2646.55|2633.55|13
1622811890000|2021-06-04 13:04:50|2646.68|2633.68|2645.6|2632.6|2646.68|2633.68|2644.38|2631.38|29
1622811900000|2021-06-04 13:05:00|2645.61|2632.61|2647.35|2634.35|2648.53|2635.53|2645.61|2632.61|18
1622811910000|2021-06-04 13:05:10|2647.28|2634.28|2645.98|2632.98|2647.64|2634.64|2645.98|2632.98|25
1622811920000|2021-06-04 13:05:20|2646.03|2633.03|2646.68|2633.68|2646.77|2633.77|2645.55|2632.55|16
1622811930000|2021-06-04 13:05:30|2646.69|2633.69|2644.18|2631.18|2646.83|2633.83|2644.1|2631.1|20
1622811940000|2021-06-04 13:05:40|2644.5|2631.5|2646.62|2633.62|2646.62|2633.62|2644.18|2631.18|20
1622811950000|2021-06-04 13:05:50|2646.5|2633.5|2644.38|2631.38|2646.55|2633.55|2644.22|2631.22|19
1622811960000|2021-06-04 13:06:00|2644.7|2631.7|2641.77|2628.77|2644.95|2631.95|2641.77|2628.77|10
1622811980000|2021-06-04 13:06:20|2642.55|2629.55|2641.77|2628.77|2642.55|2629.55|2641.56|2628.56|4
1622812000000|2021-06-04 13:06:40|2640.56|2627.56|2641.77|2628.77|2641.77|2628.77|2640.56|2627.56|7
1622812010000|2021-06-04 13:06:50|2641.35|2628.35|2641.77|2628.77|2641.77|2628.77|2641.35|2628.35|2
1622812020000|2021-06-04 13:07:00|2639.73|2626.73|2641.8|2628.8|2641.8|2628.8|2638.38|2625.38|23
1622812030000|2021-06-04 13:07:10|2641.72|2628.72|2643.07|2630.07|2643.36|2630.36|2641.72|2628.72|21
1622812040000|2021-06-04 13:07:20|2643.06|2630.06|2644.41|2631.41|2644.41|2631.41|2643.06|2630.06|13
1622812050000|2021-06-04 13:07:30|2644.45|2631.45|2642.68|2629.68|2644.72|2631.72|2642.68|2629.68|19
1622812060000|2021-06-04 13:07:40|2642.65|2629.65|2641.23|2628.23|2642.65|2629.65|2640.45|2627.45|11
1622812070000|2021-06-04 13:07:50|2641.45|2628.45|2640.43|2627.43|2642.47|2629.47|2640.38|2627.38|15
1622812080000|2021-06-04 13:08:00|2640.45|2627.45|2642.08|2629.08|2642.17|2629.17|2640.37|2627.37|11
1622812090000|2021-06-04 13:08:10|2642.19|2629.19|2644.8|2631.8|2644.8|2631.8|2642.19|2629.19|16
1622812100000|2021-06-04 13:08:20|2645|2632|2644.65|2631.65|2645.91|2632.91|2643.64|2630.64|18
1622812110000|2021-06-04 13:08:30|2644.48|2631.48|2646.19|2633.19|2646.33|2633.33|2644.48|2631.48|16
1622812120000|2021-06-04 13:08:40|2645.72|2632.72|2645.03|2632.03|2645.99|2632.99|2645.03|2632.03|17
1622812130000|2021-06-04 13:08:50|2645.02|2632.02|2646.64|2633.64|2646.87|2633.87|2645.02|2632.02|18
1622812140000|2021-06-04 13:09:00|2646.61|2633.61|2648.35|2635.35|2648.35|2635.35|2646.52|2633.52|16
1622812150000|2021-06-04 13:09:10|2648.41|2635.41|2647.91|2634.91|2648.69|2635.69|2647.7|2634.7|14
1622812160000|2021-06-04 13:09:20|2648.59|2635.59|2650.51|2637.51|2650.74|2637.74|2648.28|2635.28|14
1622812170000|2021-06-04 13:09:30|2650.85|2637.85|2650.29|2637.29|2650.93|2637.93|2649.32|2636.32|15
1622812180000|2021-06-04 13:09:40|2650.58|2637.58|2647.48|2634.48|2650.58|2637.58|2647.48|2634.48|11
1622812190000|2021-06-04 13:09:50|2647.33|2634.33|2649.71|2636.71|2649.86|2636.86|2647.12|2634.12|10
1622812200000|2021-06-04 13:10:00|2650.78|2637.78|2652.75|2639.75|2652.76|2639.76|2650.78|2637.78|23
1622812210000|2021-06-04 13:10:10|2652.79|2639.79|2652.8|2639.8|2655.33|2642.33|2652.79|2639.79|31
1622812220000|2021-06-04 13:10:20|2652.76|2639.76|2648.28|2635.28|2652.86|2639.86|2648.2|2635.2|31
1622812230000|2021-06-04 13:10:30|2648.2|2635.2|2649.46|2636.46|2649.94|2636.94|2648.15|2635.15|16
1622812240000|2021-06-04 13:10:40|2649.41|2636.41|2648.36|2635.36|2649.41|2636.41|2648.35|2635.35|14
1622812250000|2021-06-04 13:10:50|2648.14|2635.14|2647.87|2634.87|2648.14|2635.14|2646.82|2633.82|23
1622812260000|2021-06-04 13:11:00|2647.82|2634.82|2646.05|2633.05|2647.88|2634.88|2646.05|2633.05|23
1622812270000|2021-06-04 13:11:10|2646.1|2633.1|2647.33|2634.33|2647.33|2634.33|2645.05|2632.05|22
1622812280000|2021-06-04 13:11:20|2647.25|2634.25|2648.28|2635.28|2648.28|2635.28|2647.25|2634.25|12
1622812290000|2021-06-04 13:11:30|2648.02|2635.02|2647.71|2634.71|2648.21|2635.21|2647.55|2634.55|13
1622812300000|2021-06-04 13:11:40|2648.19|2635.19|2647.69|2634.69|2648.39|2635.39|2647.69|2634.69|13
1622812310000|2021-06-04 13:11:50|2647.65|2634.65|2648.88|2635.88|2648.97|2635.97|2647.63|2634.63|16
1622812320000|2021-06-04 13:12:00|2649.07|2636.07|2649.71|2636.71|2650.82|2637.82|2648.87|2635.87|14
1622812330000|2021-06-04 13:12:10|2649.92|2636.92|2648.91|2635.91|2649.92|2636.92|2648.91|2635.91|8
1622812340000|2021-06-04 13:12:20|2648.74|2635.74|2648.05|2635.05|2649.13|2636.13|2647.55|2634.55|18
1622812350000|2021-06-04 13:12:30|2647.75|2634.75|2646.93|2633.93|2648.35|2635.35|2646.78|2633.78|24
1622812360000|2021-06-04 13:12:40|2647|2634|2648.33|2635.33|2648.6|2635.6|2647|2634|20
1622812370000|2021-06-04 13:12:50|2648.2|2635.2|2649.19|2636.19|2649.23|2636.23|2647.38|2634.38|19
1622812380000|2021-06-04 13:13:00|2649.24|2636.24|2648.25|2635.25|2649.8|2636.8|2648.25|2635.25|13
1622812390000|2021-06-04 13:13:10|2648.48|2635.48|2649.61|2636.61|2649.61|2636.61|2647.47|2634.47|21
1622812400000|2021-06-04 13:13:20|2649.88|2636.88|2650.49|2637.49|2651.25|2638.25|2649.88|2636.88|20
1622812410000|2021-06-04 13:13:30|2650.61|2637.61|2652.67|2639.67|2652.67|2639.67|2650.37|2637.37|28
1622812420000|2021-06-04 13:13:40|2652.7|2639.7|2652.61|2639.61|2653.16|2640.16|2651.82|2638.82|18
1622812430000|2021-06-04 13:13:50|2653.98|2640.98|2652.58|2639.58|2653.99|2640.99|2652.38|2639.38|26
1622812440000|2021-06-04 13:14:00|2652.53|2639.53|2654.03|2641.03|2655.26|2642.26|2652.53|2639.53|19
1622812450000|2021-06-04 13:14:10|2654.01|2641.01|2653.4|2640.4|2654.17|2641.17|2652.75|2639.75|23
1622812460000|2021-06-04 13:14:20|2653.43|2640.43|2653.28|2640.28|2653.48|2640.48|2653.23|2640.23|10
1622812470000|2021-06-04 13:14:30|2653.35|2640.35|2654.54|2641.54|2654.54|2641.54|2653.35|2640.35|20
1622812480000|2021-06-04 13:14:40|2654.56|2641.56|2655.05|2642.05|2655.27|2642.27|2654.56|2641.56|20
1622812490000|2021-06-04 13:14:50|2655.25|2642.25|2655.59|2642.59|2655.59|2642.59|2655.05|2642.05|11
1622812500000|2021-06-04 13:15:00|2655.48|2642.48|2655.17|2642.17|2655.48|2642.48|2654.6|2641.6|7
1622812520000|2021-06-04 13:15:20|2654.99|2641.99|2653.51|2640.51|2654.99|2641.99|2653.51|2640.51|2
1622812530000|2021-06-04 13:15:30|2651.72|2638.72|2651.26|2638.26|2651.72|2638.72|2650.99|2637.99|5
1622812540000|2021-06-04 13:15:40|2652.1|2639.1|2651.68|2638.68|2652.1|2639.1|2651.68|2638.68|2
1622812550000|2021-06-04 13:15:50|2651.52|2638.52|2651.52|2638.52|2651.52|2638.52|2651.52|2638.52|1
1622812560000|2021-06-04 13:16:00|2649.95|2636.95|2647.73|2634.73|2650.23|2637.23|2647.73|2634.73|15
1622812570000|2021-06-04 13:16:10|2647.75|2634.75|2647|2634|2648.1|2635.1|2646.6|2633.6|15
1622812580000|2021-06-04 13:16:20|2646.15|2633.15|2647.5|2634.5|2647.5|2634.5|2646.08|2633.08|9
1622812590000|2021-06-04 13:16:30|2647.63|2634.63|2647.52|2634.52|2647.75|2634.75|2645.93|2632.93|20
1622812600000|2021-06-04 13:16:40|2647.57|2634.57|2646.43|2633.43|2647.57|2634.57|2646.43|2633.43|13
1622812610000|2021-06-04 13:16:50|2646.45|2633.45|2646.01|2633.01|2646.5|2633.5|2645.5|2632.5|24
1622812620000|2021-06-04 13:17:00|2646.03|2633.03|2647.77|2634.77|2647.98|2634.98|2646.03|2633.03|27
1622812630000|2021-06-04 13:17:10|2648.35|2635.35|2648.08|2635.08|2649.2|2636.2|2647.74|2634.74|25
1622812640000|2021-06-04 13:17:20|2648.2|2635.2|2648.08|2635.08|2648.2|2635.2|2646.73|2633.73|12
1622812650000|2021-06-04 13:17:30|2647.91|2634.91|2646.28|2633.28|2647.91|2634.91|2646.23|2633.23|21
1622812660000|2021-06-04 13:17:40|2646.33|2633.33|2648.48|2635.48|2648.61|2635.61|2646.33|2633.33|18
1622812670000|2021-06-04 13:17:50|2648.9|2635.9|2648.79|2635.79|2650.42|2637.42|2648.79|2635.79|29
1622812680000|2021-06-04 13:18:00|2648.76|2635.76|2649.82|2636.82|2649.82|2636.82|2648.73|2635.73|20
1622812690000|2021-06-04 13:18:10|2649.81|2636.81|2651.21|2638.21|2652.8|2639.8|2649.81|2636.81|28
1622812700000|2021-06-04 13:18:20|2651.34|2638.34|2651.47|2638.47|2651.49|2638.49|2651.34|2638.34|5
1622812710000|2021-06-04 13:18:30|2651.39|2638.39|2651.39|2638.39|2651.39|2638.39|2651.13|2638.13|4
1622812720000|2021-06-04 13:18:40|2651.27|2638.27|2651.27|2638.27|2651.39|2638.39|2651.27|2638.27|3
1622812750000|2021-06-04 13:19:10|2649.51|2636.51|2649.51|2636.51|2649.51|2636.51|2649.51|2636.51|1
1622812760000|2021-06-04 13:19:20|2649.46|2636.46|2649.72|2636.72|2650.07|2637.07|2649.25|2636.25|16
1622812770000|2021-06-04 13:19:30|2649.74|2636.74|2650.6|2637.6|2650.95|2637.95|2649.51|2636.51|10
1622812780000|2021-06-04 13:19:40|2649.95|2636.95|2648.98|2635.98|2649.95|2636.95|2648.6|2635.6|12
1622812790000|2021-06-04 13:19:50|2648.96|2635.96|2649.73|2636.73|2649.73|2636.73|2648.88|2635.88|12
1622812800000|2021-06-04 13:20:00|2649.78|2636.78|2650.49|2637.49|2650.56|2637.56|2649.78|2636.78|8
1622812810000|2021-06-04 13:20:10|2650.44|2637.44|2649.22|2636.22|2650.44|2637.44|2649.18|2636.18|7
1622812820000|2021-06-04 13:20:20|2649.26|2636.26|2649.28|2636.28|2649.69|2636.69|2649.26|2636.26|12
1622812830000|2021-06-04 13:20:30|2649.23|2636.23|2647.83|2634.83|2649.34|2636.34|2647.6|2634.6|17
1622812840000|2021-06-04 13:20:40|2647.88|2634.88|2647.85|2634.85|2647.88|2634.88|2647.85|2634.85|2
1622812850000|2021-06-04 13:20:50|2647.68|2634.68|2648.3|2635.3|2648.85|2635.85|2647.58|2634.58|10
1622812860000|2021-06-04 13:21:00|2647.6|2634.6|2647.43|2634.43|2648.05|2635.05|2647.43|2634.43|14
1622812870000|2021-06-04 13:21:10|2646.93|2633.93|2647.03|2634.03|2647.43|2634.43|2645.28|2632.28|19
1622812880000|2021-06-04 13:21:20|2646.55|2633.55|2648.53|2635.53|2648.53|2635.53|2646.53|2633.53|11
1622812890000|2021-06-04 13:21:30|2648.44|2635.44|2646.65|2633.65|2648.44|2635.44|2646.45|2633.45|21
1622812900000|2021-06-04 13:21:40|2647.13|2634.13|2646.88|2633.88|2647.13|2634.13|2646.88|2633.88|11
1622812910000|2021-06-04 13:21:50|2646.86|2633.86|2645.88|2632.88|2646.86|2633.86|2645.88|2632.88|5
1622812920000|2021-06-04 13:22:00|2646.01|2633.01|2649.5|2636.5|2649.5|2636.5|2646.01|2633.01|22
1622812930000|2021-06-04 13:22:10|2649.93|2636.93|2654.07|2641.07|2654.07|2641.07|2649.5|2636.5|23
1622812940000|2021-06-04 13:22:20|2654.34|2641.34|2658.06|2645.06|2658.06|2645.06|2654.11|2641.11|26
1622812950000|2021-06-04 13:22:30|2658.15|2645.15|2654.44|2641.44|2658.24|2645.24|2654.38|2641.38|31
1622812960000|2021-06-04 13:22:40|2654.24|2641.24|2656.48|2643.48|2657.17|2644.17|2653.94|2640.94|18
1622812970000|2021-06-04 13:22:50|2656.96|2643.96|2658.82|2645.82|2658.82|2645.82|2656.96|2643.96|15
1622812980000|2021-06-04 13:23:00|2658.83|2645.83|2658.39|2645.39|2658.87|2645.87|2657.58|2644.58|21
1622812990000|2021-06-04 13:23:10|2658.42|2645.42|2659.07|2646.07|2659.22|2646.22|2657.95|2644.95|17
1622813000000|2021-06-04 13:23:20|2658.92|2645.92|2661.21|2648.21|2661.21|2648.21|2658.92|2645.92|19
1622813010000|2021-06-04 13:23:30|2661.28|2648.28|2662.97|2649.97|2663.04|2650.04|2660.69|2647.69|17
1622813020000|2021-06-04 13:23:40|2664.09|2651.09|2664.04|2651.04|2664.09|2651.09|2661.93|2648.93|19
1622813030000|2021-06-04 13:23:50|2663.96|2650.96|2662.81|2649.81|2665.12|2652.12|2662.5|2649.5|14
1622813040000|2021-06-04 13:24:00|2665.06|2652.06|2665.83|2652.83|2666.16|2653.16|2662.58|2649.58|15
1622813050000|2021-06-04 13:24:10|2665.92|2652.92|2664.48|2651.48|2666.22|2653.22|2662.77|2649.77|14
1622813060000|2021-06-04 13:24:20|2664.4|2651.4|2665.5|2652.5|2666.93|2653.93|2664.4|2651.4|12
1622813070000|2021-06-04 13:24:30|2665.65|2652.65|2665.5|2652.5|2665.77|2652.77|2665.5|2652.5|4
1622813080000|2021-06-04 13:24:40|2665.83|2652.83|2667.61|2654.61|2667.61|2654.61|2665.83|2652.83|9
1622813090000|2021-06-04 13:24:50|2667.65|2654.65|2669.46|2656.46|2669.68|2656.68|2667.65|2654.65|17
1622813100000|2021-06-04 13:25:00|2668.92|2655.92|2677.2|2664.2|2677.2|2664.2|2668.56|2655.56|15
1622813110000|2021-06-04 13:25:10|2677.81|2664.81|2675.14|2662.14|2679.88|2666.88|2675.14|2662.14|22
1622813120000|2021-06-04 13:25:20|2675.08|2662.08|2674.58|2661.58|2675.08|2662.08|2672.25|2659.25|22
1622813130000|2021-06-04 13:25:30|2674.72|2661.72|2673.39|2660.39|2675.09|2662.09|2673.39|2660.39|12
1622813140000|2021-06-04 13:25:40|2674.08|2661.08|2673.58|2660.58|2674.08|2661.08|2671.95|2658.95|20
1622813150000|2021-06-04 13:25:50|2673.72|2660.72|2671.33|2658.33|2673.72|2660.72|2671.33|2658.33|18
1622813160000|2021-06-04 13:26:00|2669.34|2656.34|2668.33|2655.33|2669.35|2656.35|2668.33|2655.33|6
1622813170000|2021-06-04 13:26:10|2668.16|2655.16|2666.95|2653.95|2668.33|2655.33|2666.93|2653.93|6
1622813180000|2021-06-04 13:26:20|2666.93|2653.93|2667.03|2654.03|2667.58|2654.58|2666.88|2653.88|18
1622813190000|2021-06-04 13:26:30|2667.53|2654.53|2668.88|2655.88|2669.5|2656.5|2667.53|2654.53|15
1622813200000|2021-06-04 13:26:40|2669.48|2656.48|2669.05|2656.05|2669.48|2656.48|2668.86|2655.86|15
1622813210000|2021-06-04 13:26:50|2668.85|2655.85|2668.68|2655.68|2668.85|2655.85|2668.61|2655.61|9
1622813230000|2021-06-04 13:27:10|2667.92|2654.92|2668.68|2655.68|2668.68|2655.68|2667.92|2654.92|2
1622813240000|2021-06-04 13:27:20|2666.74|2653.74|2666.58|2653.58|2666.74|2653.74|2666.58|2653.58|3
1622813250000|2021-06-04 13:27:30|2666.61|2653.61|2665.49|2652.49|2666.61|2653.61|2665.49|2652.49|2
1622813270000|2021-06-04 13:27:50|2664.48|2651.48|2664.75|2651.75|2664.75|2651.75|2664.35|2651.35|11
1622813280000|2021-06-04 13:28:00|2665.42|2652.42|2666.11|2653.11|2667.15|2654.15|2665.32|2652.32|20
1622813290000|2021-06-04 13:28:10|2666.12|2653.12|2666.28|2653.28|2667.28|2654.28|2666.07|2653.07|14
1622813300000|2021-06-04 13:28:20|2665.18|2652.18|2665.98|2652.98|2665.98|2652.98|2665.18|2652.18|16
1622813310000|2021-06-04 13:28:30|2666.48|2653.48|2667.85|2654.85|2667.92|2654.92|2666.25|2653.25|20
1622813320000|2021-06-04 13:28:40|2667.9|2654.9|2668.7|2655.7|2668.85|2655.85|2667.9|2654.9|19
1622813330000|2021-06-04 13:28:50|2668.64|2655.64|2667.82|2654.82|2668.76|2655.76|2667.82|2654.82|8
1622813340000|2021-06-04 13:29:00|2667.73|2654.73|2665.73|2652.73|2667.73|2654.73|2665.53|2652.53|17
1622813350000|2021-06-04 13:29:10|2665.78|2652.78|2665.5|2652.5|2666.14|2653.14|2665.48|2652.48|18
1622813360000|2021-06-04 13:29:20|2665.58|2652.58|2665.78|2652.78|2665.78|2652.78|2665.58|2652.58|2
1622813380000|2021-06-04 13:29:40|2665.76|2652.76|2665.73|2652.73|2665.76|2652.76|2665.71|2652.71|5
1622813390000|2021-06-04 13:29:50|2665.83|2652.83|2666.1|2653.1|2666.65|2653.65|2665.83|2652.83|12
1622813400000|2021-06-04 13:30:00|2666.15|2653.15|2668.16|2655.16|2668.16|2655.16|2666.15|2653.15|11
1622813410000|2021-06-04 13:30:10|2667.6|2654.6|2665.83|2652.83|2667.6|2654.6|2665.74|2652.74|15
1622813420000|2021-06-04 13:30:20|2665.78|2652.78|2664.97|2651.97|2665.78|2652.78|2664.88|2651.88|6
1622813430000|2021-06-04 13:30:30|2664.99|2651.99|2661.63|2648.63|2664.99|2651.99|2661.63|2648.63|10
1622813440000|2021-06-04 13:30:40|2661.23|2648.23|2662.55|2649.55|2662.68|2649.68|2661.05|2648.05|17
1622813450000|2021-06-04 13:30:50|2663|2650|2659.6|2646.6|2663.13|2650.13|2659.6|2646.6|18
1622813460000|2021-06-04 13:31:00|2659.58|2646.58|2659.45|2646.45|2659.58|2646.58|2658.6|2645.6|16
1622813470000|2021-06-04 13:31:10|2659.4|2646.4|2662.03|2649.03|2662.03|2649.03|2659.4|2646.4|9
1622813480000|2021-06-04 13:31:20|2662.25|2649.25|2659.93|2646.93|2662.25|2649.25|2659.93|2646.93|16
1622813490000|2021-06-04 13:31:30|2659.05|2646.05|2659.75|2646.75|2659.96|2646.96|2659.05|2646.05|18
1622813500000|2021-06-04 13:31:40|2659.8|2646.8|2658.53|2645.53|2660.45|2647.45|2658.53|2645.53|16
1622813510000|2021-06-04 13:31:50|2658.48|2645.48|2657.25|2644.25|2658.7|2645.7|2656.95|2643.95|16
1622813520000|2021-06-04 13:32:00|2657.15|2644.15|2662.11|2649.11|2662.11|2649.11|2657.15|2644.15|18
1622813530000|2021-06-04 13:32:10|2662.06|2649.06|2662.01|2649.01|2662.63|2649.63|2661.4|2648.4|23
1622813540000|2021-06-04 13:32:20|2661.3|2648.3|2661.53|2648.53|2661.57|2648.57|2660.83|2647.83|24
1622813550000|2021-06-04 13:32:30|2661.58|2648.58|2659.68|2646.68|2661.83|2648.83|2659.6|2646.6|11
1622813560000|2021-06-04 13:32:40|2659.43|2646.43|2658.5|2645.5|2659.85|2646.85|2658.4|2645.4|21
1622813570000|2021-06-04 13:32:50|2658.49|2645.49|2658.35|2645.35|2658.56|2645.56|2658.08|2645.08|15
1622813580000|2021-06-04 13:33:00|2658.28|2645.28|2658.88|2645.88|2658.88|2645.88|2657.25|2644.25|22
1622813590000|2021-06-04 13:33:10|2659.15|2646.15|2658.68|2645.68|2659.15|2646.15|2658.68|2645.68|18
1622813600000|2021-06-04 13:33:20|2658.62|2645.62|2657.88|2644.88|2659.33|2646.33|2657.88|2644.88|13
1622813610000|2021-06-04 13:33:30|2657.43|2644.43|2659.11|2646.11|2659.11|2646.11|2657.23|2644.23|11
1622813620000|2021-06-04 13:33:40|2659.15|2646.15|2659.11|2646.11|2659.89|2646.89|2658.85|2645.85|21
1622813630000|2021-06-04 13:33:50|2659|2646|2658.6|2645.6|2659|2646|2658.27|2645.27|6
1622813640000|2021-06-04 13:34:00|2658.44|2645.44|2661.41|2648.41|2661.41|2648.41|2658.44|2645.44|18
1622813650000|2021-06-04 13:34:10|2661.63|2648.63|2661.57|2648.57|2662.04|2649.04|2660.99|2647.99|22
1622813660000|2021-06-04 13:34:20|2661.58|2648.58|2665.71|2652.71|2665.77|2652.77|2661.57|2648.57|19
1622813670000|2021-06-04 13:34:30|2665.64|2652.64|2664.16|2651.16|2665.69|2652.69|2663.71|2650.71|21
1622813680000|2021-06-04 13:34:40|2664.2|2651.2|2662.63|2649.63|2664.43|2651.43|2662.1|2649.1|19
1622813690000|2021-06-04 13:34:50|2662.6|2649.6|2662.42|2649.42|2662.6|2649.6|2660.9|2647.9|20
1622813700000|2021-06-04 13:35:00|2662.48|2649.48|2660.95|2647.95|2662.71|2649.71|2660.93|2647.93|17
1622813710000|2021-06-04 13:35:10|2661|2648|2661.69|2648.69|2661.78|2648.78|2661|2648|11
1622813720000|2021-06-04 13:35:20|2661.57|2648.57|2662.04|2649.04|2662.18|2649.18|2660.25|2647.25|21
1622813730000|2021-06-04 13:35:30|2662.05|2649.05|2662.76|2649.76|2662.8|2649.8|2662|2649|17
1622813740000|2021-06-04 13:35:40|2662.8|2649.8|2663.7|2650.7|2664.05|2651.05|2662.8|2649.8|18
1622813750000|2021-06-04 13:35:50|2663.58|2650.58|2662.72|2649.72|2663.58|2650.58|2662.51|2649.51|19
1622813760000|2021-06-04 13:36:00|2662.51|2649.51|2662.6|2649.6|2662.67|2649.67|2662.51|2649.51|12
1622813770000|2021-06-04 13:36:10|2662.51|2649.51|2662.66|2649.66|2662.68|2649.68|2662.51|2649.51|7
1622813780000|2021-06-04 13:36:20|2662.7|2649.7|2662.81|2649.81|2662.82|2649.82|2662.68|2649.68|9
1622813790000|2021-06-04 13:36:30|2662.96|2649.96|2663|2650|2663.8|2650.8|2662.96|2649.96|17
1622813800000|2021-06-04 13:36:40|2662.96|2649.96|2662.92|2649.92|2663|2650|2662.75|2649.75|12
1622813810000|2021-06-04 13:36:50|2662.81|2649.81|2662.75|2649.75|2662.82|2649.82|2662.75|2649.75|3
1622813820000|2021-06-04 13:37:00|2660.85|2647.85|2661.68|2648.68|2662.35|2649.35|2660.85|2647.85|13
1622813830000|2021-06-04 13:37:10|2661.63|2648.63|2661.98|2648.98|2662.03|2649.03|2661.63|2648.63|8
1622813840000|2021-06-04 13:37:20|2661.83|2648.83|2661.28|2648.28|2661.98|2648.98|2661.25|2648.25|16
1622813850000|2021-06-04 13:37:30|2661.32|2648.32|2663.13|2650.13|2664.08|2651.08|2661.32|2648.32|21
1622813860000|2021-06-04 13:37:40|2663.1|2650.1|2662.07|2649.07|2663.1|2650.1|2661.99|2648.99|19
1622813870000|2021-06-04 13:37:50|2662.06|2649.06|2662.03|2649.03|2662.07|2649.07|2662.03|2649.03|5
1622813880000|2021-06-04 13:38:00|2662.04|2649.04|2663.48|2650.48|2663.51|2650.51|2662.03|2649.03|17
1622813890000|2021-06-04 13:38:10|2663.3|2650.3|2663.66|2650.66|2663.75|2650.75|2663.29|2650.29|16
1622813900000|2021-06-04 13:38:20|2663.67|2650.67|2663.9|2650.9|2665.69|2652.69|2663.55|2650.55|17
1622813910000|2021-06-04 13:38:30|2663.97|2650.97|2664.6|2651.6|2664.65|2651.65|2663.9|2650.9|16
1622813920000|2021-06-04 13:38:40|2664.69|2651.69|2665.11|2652.11|2665.11|2652.11|2664.64|2651.64|12
1622813930000|2021-06-04 13:38:50|2665.09|2652.09|2665.9|2652.9|2665.9|2652.9|2665.09|2652.09|10
1622813940000|2021-06-04 13:39:00|2665.88|2652.88|2665.52|2652.52|2665.93|2652.93|2665.28|2652.28|13
1622813950000|2021-06-04 13:39:10|2665.42|2652.42|2665.19|2652.19|2665.65|2652.65|2665.11|2652.11|16
1622813960000|2021-06-04 13:39:20|2665.09|2652.09|2665.08|2652.08|2665.11|2652.11|2665.06|2652.06|7
1622813970000|2021-06-04 13:39:30|2665.06|2652.06|2666.21|2653.21|2666.78|2653.78|2665.06|2652.06|16
1622813980000|2021-06-04 13:39:40|2666.2|2653.2|2663.93|2650.93|2666.2|2653.2|2663.73|2650.73|15
1622813990000|2021-06-04 13:39:50|2664.6|2651.6|2665.67|2652.67|2665.67|2652.67|2663.83|2650.83|25
1622814000000|2021-06-04 13:40:00|2665.86|2652.86|2665.1|2652.1|2666.17|2653.17|2664.24|2651.24|21
1622814010000|2021-06-04 13:40:10|2664.99|2651.99|2664.1|2651.1|2664.99|2651.99|2663.88|2650.88|18
1622814020000|2021-06-04 13:40:20|2664.05|2651.05|2665.83|2652.83|2665.88|2652.88|2664.05|2651.05|24
1622814030000|2021-06-04 13:40:30|2665.75|2652.75|2664.56|2651.56|2665.75|2652.75|2664.28|2651.28|14
1622814040000|2021-06-04 13:40:40|2664.57|2651.57|2664.83|2651.83|2665.04|2652.04|2664.57|2651.57|11
1622814050000|2021-06-04 13:40:50|2664.76|2651.76|2664.75|2651.75|2664.93|2651.93|2664.75|2651.75|9
1622814060000|2021-06-04 13:41:00|2664.64|2651.64|2664.75|2651.75|2664.75|2651.75|2664.64|2651.64|2
1622814070000|2021-06-04 13:41:10|2664.64|2651.64|2663.33|2650.33|2665.02|2652.02|2663|2650|9
1622814080000|2021-06-04 13:41:20|2663.18|2650.18|2662.24|2649.24|2663.34|2650.34|2662.24|2649.24|13
1622814090000|2021-06-04 13:41:30|2662.18|2649.18|2664.67|2651.67|2664.68|2651.68|2662.18|2649.18|22
1622814100000|2021-06-04 13:41:40|2664.63|2651.63|2663.66|2650.66|2664.75|2651.75|2663.32|2650.32|11
1622814110000|2021-06-04 13:41:50|2662.71|2649.71|2664.09|2651.09|2664.67|2651.67|2662.68|2649.68|14
1622814120000|2021-06-04 13:42:00|2663.97|2650.97|2664.69|2651.69|2664.77|2651.77|2663.97|2650.97|21
1622814130000|2021-06-04 13:42:10|2664.67|2651.67|2664.58|2651.58|2665.74|2652.74|2664.58|2651.58|17
1622814140000|2021-06-04 13:42:20|2664.51|2651.51|2665.1|2652.1|2665.1|2652.1|2664.51|2651.51|3
1622814150000|2021-06-04 13:42:30|2664.92|2651.92|2664.74|2651.74|2665.1|2652.1|2664.74|2651.74|4
1622814190000|2021-06-04 13:43:10|2663.83|2650.83|2664.69|2651.69|2664.71|2651.71|2663.83|2650.83|7
1622814200000|2021-06-04 13:43:20|2664.7|2651.7|2664.88|2651.88|2664.88|2651.88|2664.44|2651.44|11
1622814210000|2021-06-04 13:43:30|2664.87|2651.87|2664.96|2651.96|2665.06|2652.06|2664.74|2651.74|9
1622814220000|2021-06-04 13:43:40|2664.92|2651.92|2665.45|2652.45|2665.48|2652.48|2664.88|2651.88|7
1622814230000|2021-06-04 13:43:50|2664.51|2651.51|2664.62|2651.62|2664.64|2651.64|2664.51|2651.51|5
1622814240000|2021-06-04 13:44:00|2664.51|2651.51|2664.62|2651.62|2664.62|2651.62|2664.51|2651.51|4
1622814250000|2021-06-04 13:44:10|2664.59|2651.59|2664.51|2651.51|2664.59|2651.59|2663.82|2650.82|6
1622814270000|2021-06-04 13:44:30|2664.57|2651.57|2663.03|2650.03|2664.59|2651.59|2662.93|2649.93|8
1622814280000|2021-06-04 13:44:40|2663.42|2650.42|2662.28|2649.28|2664.35|2651.35|2662.18|2649.18|18
1622814290000|2021-06-04 13:44:50|2662.25|2649.25|2662.38|2649.38|2662.38|2649.38|2662.25|2649.25|3
1622814300000|2021-06-04 13:45:00|2662.23|2649.23|2663.55|2650.55|2663.73|2650.73|2662.18|2649.18|13
1622814310000|2021-06-04 13:45:10|2663.57|2650.57|2664.83|2651.83|2664.83|2651.83|2663.57|2650.57|15
1622814320000|2021-06-04 13:45:20|2664.68|2651.68|2665.11|2652.11|2665.11|2652.11|2664.39|2651.39|19
1622814330000|2021-06-04 13:45:30|2665.26|2652.26|2667.12|2654.12|2667.12|2654.12|2665.15|2652.15|9
1622814340000|2021-06-04 13:45:40|2667.27|2654.27|2666.77|2653.77|2667.45|2654.45|2666.62|2653.62|16
1622814350000|2021-06-04 13:45:50|2666.8|2653.8|2665.59|2652.59|2666.82|2653.82|2665.5|2652.5|11
1622814360000|2021-06-04 13:46:00|2665.6|2652.6|2668.27|2655.27|2668.27|2655.27|2665.59|2652.59|14
1622814370000|2021-06-04 13:46:10|2668.31|2655.31|2667.71|2654.71|2668.5|2655.5|2667.58|2654.58|16
1622814380000|2021-06-04 13:46:20|2667.88|2654.88|2667.26|2654.26|2667.88|2654.88|2666.97|2653.97|12
1622814390000|2021-06-04 13:46:30|2667.23|2654.23|2665.53|2652.53|2667.23|2654.23|2665.38|2652.38|14
1622814400000|2021-06-04 13:46:40|2664.9|2651.9|2663.85|2650.85|2665.08|2652.08|2663.85|2650.85|13
1622814410000|2021-06-04 13:46:50|2663.03|2650.03|2663.27|2650.27|2663.63|2650.63|2662.35|2649.35|15
1622814420000|2021-06-04 13:47:00|2663.18|2650.18|2659.93|2646.93|2663.18|2650.18|2659.93|2646.93|11
1622814430000|2021-06-04 13:47:10|2659.7|2646.7|2659.58|2646.58|2660.65|2647.65|2659.58|2646.58|14
1622814440000|2021-06-04 13:47:20|2658.98|2645.98|2655.78|2642.78|2658.98|2645.98|2655.23|2642.23|14
1622814450000|2021-06-04 13:47:30|2654.98|2641.98|2655.06|2642.06|2655.32|2642.32|2653.43|2640.43|19
1622814460000|2021-06-04 13:47:40|2655.07|2642.07|2653.35|2640.35|2655.09|2642.09|2653.29|2640.29|11
1622814470000|2021-06-04 13:47:50|2653.08|2640.08|2652.73|2639.73|2654.81|2641.81|2652.55|2639.55|18
1622814480000|2021-06-04 13:48:00|2653|2640|2655.27|2642.27|2655.27|2642.27|2653|2640|16
1622814490000|2021-06-04 13:48:10|2655.56|2642.56|2654.64|2641.64|2655.98|2642.98|2654.22|2641.22|22
1622814500000|2021-06-04 13:48:20|2654.61|2641.61|2654.53|2641.53|2654.65|2641.65|2654.53|2641.53|8
1622814510000|2021-06-04 13:48:30|2654.44|2641.44|2654.53|2641.53|2654.55|2641.55|2654.44|2641.44|3
1622814520000|2021-06-04 13:48:40|2654.61|2641.61|2654.53|2641.53|2654.61|2641.61|2654.03|2641.03|13
1622814530000|2021-06-04 13:48:50|2654.41|2641.41|2654.13|2641.13|2654.49|2641.49|2654.13|2641.13|8
1622814540000|2021-06-04 13:49:00|2653.88|2640.88|2654.38|2641.38|2654.48|2641.48|2653.37|2640.37|19
1622814550000|2021-06-04 13:49:10|2654.48|2641.48|2656.1|2643.1|2656.1|2643.1|2654.38|2641.38|21
1622814560000|2021-06-04 13:49:20|2655.84|2642.84|2656.5|2643.5|2657.01|2644.01|2655.84|2642.84|21
1622814570000|2021-06-04 13:49:30|2656.69|2643.69|2656.85|2643.85|2657.11|2644.11|2656.36|2643.36|16
1622814580000|2021-06-04 13:49:40|2657.16|2644.16|2657.36|2644.36|2657.99|2644.99|2657.16|2644.16|8
1622814590000|2021-06-04 13:49:50|2657.29|2644.29|2657.4|2644.4|2657.43|2644.43|2656.94|2643.94|15
1622814600000|2021-06-04 13:50:00|2657.47|2644.47|2657.26|2644.26|2657.47|2644.47|2657.09|2644.09|7
1622814610000|2021-06-04 13:50:10|2657.25|2644.25|2656.99|2643.99|2657.25|2644.25|2656.7|2643.7|7
1622814620000|2021-06-04 13:50:20|2657.24|2644.24|2658.7|2645.7|2658.7|2645.7|2657.09|2644.09|15
1622814630000|2021-06-04 13:50:30|2658.58|2645.58|2657.81|2644.81|2658.61|2645.61|2657.81|2644.81|12
1622814640000|2021-06-04 13:50:40|2657.16|2644.16|2657.16|2644.16|2657.16|2644.16|2657.16|2644.16|1
1622814650000|2021-06-04 13:50:50|2656.58|2643.58|2654.46|2641.46|2656.58|2643.58|2653.2|2640.2|23
1622814660000|2021-06-04 13:51:00|2654.52|2641.52|2653.04|2640.04|2654.52|2641.52|2652.6|2639.6|30
1622814670000|2021-06-04 13:51:10|2652.74|2639.74|2650.85|2637.85|2652.85|2639.85|2650.65|2637.65|24
1622814680000|2021-06-04 13:51:20|2651.28|2638.28|2652.6|2639.6|2652.69|2639.69|2649.83|2636.83|26
1622814690000|2021-06-04 13:51:30|2652.55|2639.55|2652.32|2639.32|2652.56|2639.56|2652.07|2639.07|15
1622814700000|2021-06-04 13:51:40|2652.34|2639.34|2652.53|2639.53|2653.41|2640.41|2652.34|2639.34|22
1622814710000|2021-06-04 13:51:50|2652.48|2639.48|2651.94|2638.94|2652.51|2639.51|2651.9|2638.9|16
1622814720000|2021-06-04 13:52:00|2652.06|2639.06|2652.31|2639.31|2653.2|2640.2|2651.28|2638.28|16
1622814730000|2021-06-04 13:52:10|2652.59|2639.59|2653.11|2640.11|2653.23|2640.23|2652.39|2639.39|13
1622814740000|2021-06-04 13:52:20|2653.65|2640.65|2653.33|2640.33|2654.22|2641.22|2653.33|2640.33|12
1622814750000|2021-06-04 13:52:30|2653.53|2640.53|2653.69|2640.69|2653.94|2640.94|2653.29|2640.29|13
1622814760000|2021-06-04 13:52:40|2653.7|2640.7|2653.53|2640.53|2653.74|2640.74|2653.51|2640.51|9
1622814770000|2021-06-04 13:52:50|2653.37|2640.37|2653.97|2640.97|2654|2641|2652.77|2639.77|14
1622814780000|2021-06-04 13:53:00|2653.95|2640.95|2656.58|2643.58|2656.64|2643.64|2653.95|2640.95|24
1622814790000|2021-06-04 13:53:10|2656.53|2643.53|2657.09|2644.09|2657.09|2644.09|2656.3|2643.3|6
1622814800000|2021-06-04 13:53:20|2656.99|2643.99|2657.49|2644.49|2657.79|2644.79|2656.82|2643.82|9
1622814860000|2021-06-04 13:54:20|2653.74|2640.74|2654.89|2641.89|2654.92|2641.92|2653.74|2640.74|8
1622814870000|2021-06-04 13:54:30|2654.63|2641.63|2655.11|2642.11|2655.14|2642.14|2654.44|2641.44|14
1622814880000|2021-06-04 13:54:40|2655.18|2642.18|2654.55|2641.55|2655.66|2642.66|2654.23|2641.23|26
1622814890000|2021-06-04 13:54:50|2653.33|2640.33|2654.82|2641.82|2654.87|2641.87|2653.33|2640.33|13
1622814900000|2021-06-04 13:55:00|2654.85|2641.85|2655.3|2642.3|2655.3|2642.3|2654.85|2641.85|9
1622814910000|2021-06-04 13:55:10|2655.6|2642.6|2656.66|2643.66|2657.34|2644.34|2655.56|2642.56|19
1622814920000|2021-06-04 13:55:20|2656.21|2643.21|2657.67|2644.67|2657.67|2644.67|2655.83|2642.83|16
1622814930000|2021-06-04 13:55:30|2657.65|2644.65|2656.88|2643.88|2657.92|2644.92|2656.66|2643.66|7
1622814940000|2021-06-04 13:55:40|2656.96|2643.96|2657.91|2644.91|2657.91|2644.91|2656.92|2643.92|13
1622814950000|2021-06-04 13:55:50|2658.04|2645.04|2657.05|2644.05|2658.41|2645.41|2657.05|2644.05|17
1622814960000|2021-06-04 13:56:00|2656.95|2643.95|2656.86|2643.86|2656.95|2643.95|2656.68|2643.68|12
1622814970000|2021-06-04 13:56:10|2656.54|2643.54|2657.19|2644.19|2657.22|2644.22|2655.68|2642.68|25
1622814980000|2021-06-04 13:56:20|2657.18|2644.18|2657.6|2644.6|2658.21|2645.21|2657.05|2644.05|20
1622814990000|2021-06-04 13:56:30|2657.65|2644.65|2658.32|2645.32|2658.33|2645.33|2657.65|2644.65|6
1622815000000|2021-06-04 13:56:40|2658.3|2645.3|2658.3|2645.3|2658.33|2645.33|2658.29|2645.29|8
1622815010000|2021-06-04 13:56:50|2658.32|2645.32|2658.6|2645.6|2658.63|2645.63|2658.32|2645.32|9
1622815020000|2021-06-04 13:57:00|2658.52|2645.52|2658.15|2645.15|2658.7|2645.7|2658|2645|9
1622815040000|2021-06-04 13:57:20|2656.74|2643.74|2656.74|2643.74|2656.74|2643.74|2656.74|2643.74|1
1622815050000|2021-06-04 13:57:30|2657.28|2644.28|2656.44|2643.44|2657.28|2644.28|2656.44|2643.44|6
1622815060000|2021-06-04 13:57:40|2653.5|2640.5|2656.44|2643.44|2656.44|2643.44|2653.5|2640.5|2
1622815070000|2021-06-04 13:57:50|2652.75|2639.75|2656.44|2643.44|2656.44|2643.44|2652.75|2639.75|6
1622815080000|2021-06-04 13:58:00|2656.64|2643.64|2656.35|2643.35|2656.64|2643.64|2656.35|2643.35|4
1622815090000|2021-06-04 13:58:10|2656.39|2643.39|2657.29|2644.29|2658.25|2645.25|2656.39|2643.39|21
1622815100000|2021-06-04 13:58:20|2657.2|2644.2|2657.05|2644.05|2658.25|2645.25|2657.05|2644.05|16
1622815110000|2021-06-04 13:58:30|2657.17|2644.17|2658.54|2645.54|2658.54|2645.54|2657.17|2644.17|6
1622815120000|2021-06-04 13:58:40|2658.77|2645.77|2658.61|2645.61|2659.1|2646.1|2658.61|2645.61|5
1622815130000|2021-06-04 13:58:50|2658.54|2645.54|2658.54|2645.54|2658.54|2645.54|2658.54|2645.54|1
1622815140000|2021-06-04 13:59:00|2658.58|2645.58|2658.73|2645.73|2658.73|2645.73|2658.58|2645.58|4
1622815150000|2021-06-04 13:59:10|2658.61|2645.61|2658.95|2645.95|2659.08|2646.08|2658.61|2645.61|11
1622815160000|2021-06-04 13:59:20|2658.98|2645.98|2659.34|2646.34|2659.34|2646.34|2658.73|2645.73|13
1622815170000|2021-06-04 13:59:30|2659.17|2646.17|2659.15|2646.15|2659.25|2646.25|2658.84|2645.84|9
1622815180000|2021-06-04 13:59:40|2659.34|2646.34|2659.94|2646.94|2659.94|2646.94|2659.25|2646.25|13
1622815190000|2021-06-04 13:59:50|2659.96|2646.96|2661.24|2648.24|2661.26|2648.26|2659.47|2646.47|11
1622815200000|2021-06-04 14:00:00|2661.5|2648.5|2662.91|2649.91|2663.12|2650.12|2661.46|2648.46|16
1622815210000|2021-06-04 14:00:10|2662.8|2649.8|2661.06|2648.06|2662.8|2649.8|2661|2648|17
1622815220000|2021-06-04 14:00:20|2661.03|2648.03|2662.35|2649.35|2662.35|2649.35|2661.03|2648.03|22
1622815230000|2021-06-04 14:00:30|2662.32|2649.32|2662.08|2649.08|2662.49|2649.49|2661.33|2648.33|15
1622815240000|2021-06-04 14:00:40|2662.1|2649.1|2663.66|2650.66|2663.67|2650.67|2662.08|2649.08|16
1622815250000|2021-06-04 14:00:50|2663.69|2650.69|2664.73|2651.73|2664.81|2651.81|2663.56|2650.56|17
1622815260000|2021-06-04 14:01:00|2664.81|2651.81|2664.54|2651.54|2665.33|2652.33|2663.03|2650.03|26
1622815270000|2021-06-04 14:01:10|2664.5|2651.5|2664.05|2651.05|2664.87|2651.87|2663.79|2650.79|21
1622815280000|2021-06-04 14:01:20|2664.2|2651.2|2663.68|2650.68|2664.38|2651.38|2663.65|2650.65|7
1622815290000|2021-06-04 14:01:30|2664.13|2651.13|2662.33|2649.33|2664.13|2651.13|2662.12|2649.12|7
1622815300000|2021-06-04 14:01:40|2661.68|2648.68|2660.85|2647.85|2661.68|2648.68|2660.29|2647.29|23
1622815310000|2021-06-04 14:01:50|2660.92|2647.92|2660.26|2647.26|2660.92|2647.92|2660.26|2647.26|10
1622815320000|2021-06-04 14:02:00|2659.93|2646.93|2659.93|2646.93|2659.93|2646.93|2659.39|2646.39|5
1622815330000|2021-06-04 14:02:10|2659.92|2646.92|2656.69|2643.69|2659.92|2646.92|2656.69|2643.69|4
1622815340000|2021-06-04 14:02:20|2656.52|2643.52|2656.52|2643.52|2656.52|2643.52|2656.52|2643.52|1
1622815350000|2021-06-04 14:02:30|2656.3|2643.3|2656.21|2643.21|2656.93|2643.93|2656.21|2643.21|4
1622815360000|2021-06-04 14:02:40|2655.8|2642.8|2655.5|2642.5|2656.4|2643.4|2655.25|2642.25|18
1622815370000|2021-06-04 14:02:50|2655.53|2642.53|2655.85|2642.85|2656.51|2643.51|2654.58|2641.58|19
1622815380000|2021-06-04 14:03:00|2653.96|2640.96|2655.85|2642.85|2655.85|2642.85|2653.96|2640.96|4
1622815390000|2021-06-04 14:03:10|2654.47|2641.47|2655.85|2642.85|2655.85|2642.85|2654.36|2641.36|3
1622815400000|2021-06-04 14:03:20|2649.37|2636.37|2646.92|2633.92|2649.37|2636.37|2646.57|2633.57|5
1622815410000|2021-06-04 14:03:30|2645.64|2632.64|2645.64|2632.64|2645.64|2632.64|2645.64|2632.64|1
1622815420000|2021-06-04 14:03:40|2645.32|2632.32|2646.92|2633.92|2646.92|2633.92|2645.32|2632.32|2
1622815430000|2021-06-04 14:03:50|2641.35|2628.35|2642.23|2629.23|2642.33|2629.33|2640.8|2627.8|14
1622815440000|2021-06-04 14:04:00|2642.11|2629.11|2644.88|2631.88|2645.06|2632.06|2642.11|2629.11|22
1622815450000|2021-06-04 14:04:10|2645.23|2632.23|2647.18|2634.18|2647.71|2634.71|2645.23|2632.23|25
1622815460000|2021-06-04 14:04:20|2647.22|2634.22|2647.03|2634.03|2647.26|2634.26|2646.22|2633.22|18
1622815470000|2021-06-04 14:04:30|2646.84|2633.84|2648.9|2635.9|2648.9|2635.9|2646.76|2633.76|26
1622815480000|2021-06-04 14:04:40|2649.25|2636.25|2647.3|2634.3|2649.25|2636.25|2646.75|2633.75|26
1622815490000|2021-06-04 14:04:50|2646.62|2633.62|2645.18|2632.18|2647.11|2634.11|2645.13|2632.13|21
1622815500000|2021-06-04 14:05:00|2645.26|2632.26|2647.17|2634.17|2647.17|2634.17|2645.18|2632.18|23
1622815510000|2021-06-04 14:05:10|2647.66|2634.66|2648.62|2635.62|2648.63|2635.63|2647.66|2634.66|14
1622815520000|2021-06-04 14:05:20|2648.63|2635.63|2649.4|2636.4|2649.47|2636.47|2648.49|2635.49|17
1622815530000|2021-06-04 14:05:30|2649.42|2636.42|2650.4|2637.4|2650.7|2637.7|2649.42|2636.42|25
1622815540000|2021-06-04 14:05:40|2650.5|2637.5|2650.98|2637.98|2651.64|2638.64|2650.3|2637.3|16
1622815550000|2021-06-04 14:05:50|2650.35|2637.35|2650.48|2637.48|2650.6|2637.6|2648.75|2635.75|23
1622815560000|2021-06-04 14:06:00|2650.53|2637.53|2649.53|2636.53|2650.53|2637.53|2649.2|2636.2|17
1622815570000|2021-06-04 14:06:10|2649.63|2636.63|2653.11|2640.11|2653.11|2640.11|2649.63|2636.63|34
1622815580000|2021-06-04 14:06:20|2653.32|2640.32|2650.08|2637.08|2653.45|2640.45|2649.64|2636.64|31
1622815590000|2021-06-04 14:06:30|2649.93|2636.93|2651.33|2638.33|2651.37|2638.37|2649.85|2636.85|20
1622815600000|2021-06-04 14:06:40|2651.51|2638.51|2651.86|2638.86|2652.14|2639.14|2651.12|2638.12|25
1622815610000|2021-06-04 14:06:50|2652|2639|2652.09|2639.09|2652.41|2639.41|2651.84|2638.84|20
1622815620000|2021-06-04 14:07:00|2652.15|2639.15|2653.35|2640.35|2653.39|2640.39|2652.11|2639.11|10
1622815630000|2021-06-04 14:07:10|2653.36|2640.36|2651.88|2638.88|2653.51|2640.51|2651.88|2638.88|15
1622815640000|2021-06-04 14:07:20|2651.05|2638.05|2648.33|2635.33|2651.13|2638.13|2648.23|2635.23|20
1622815650000|2021-06-04 14:07:30|2647.68|2634.68|2649.63|2636.63|2649.63|2636.63|2647.53|2634.53|30
1622815660000|2021-06-04 14:07:40|2649.5|2636.5|2650.81|2637.81|2651.38|2638.38|2649.5|2636.5|15
1622815670000|2021-06-04 14:07:50|2650.96|2637.96|2648.88|2635.88|2651.03|2638.03|2648.75|2635.75|23
1622815680000|2021-06-04 14:08:00|2648.85|2635.85|2649.01|2636.01|2649.26|2636.26|2647.79|2634.79|22
1622815690000|2021-06-04 14:08:10|2648.98|2635.98|2647.73|2634.73|2648.98|2635.98|2647.73|2634.73|7
1622815700000|2021-06-04 14:08:20|2647.98|2634.98|2649.02|2636.02|2649.09|2636.09|2647.98|2634.98|17
1622815710000|2021-06-04 14:08:30|2649.57|2636.57|2649.63|2636.63|2649.63|2636.63|2649.52|2636.52|11
1622815720000|2021-06-04 14:08:40|2649.7|2636.7|2650.44|2637.44|2650.62|2637.62|2649.67|2636.67|18
1622815730000|2021-06-04 14:08:50|2650.13|2637.13|2649.91|2636.91|2650.13|2637.13|2649.22|2636.22|4
1622815740000|2021-06-04 14:09:00|2649.92|2636.92|2650.82|2637.82|2650.82|2637.82|2649.52|2636.52|13
1622815750000|2021-06-04 14:09:10|2650.95|2637.95|2650.46|2637.46|2651.13|2638.13|2650.46|2637.46|10
1622815760000|2021-06-04 14:09:20|2650.14|2637.14|2650.46|2637.46|2650.46|2637.46|2649.63|2636.63|8
1622815770000|2021-06-04 14:09:30|2649.41|2636.41|2650.46|2637.46|2650.46|2637.46|2649.31|2636.31|4
1622815780000|2021-06-04 14:09:40|2649.31|2636.31|2646.38|2633.38|2650.46|2637.46|2646.38|2633.38|3
1622815790000|2021-06-04 14:09:50|2645.78|2632.78|2642.73|2629.73|2645.93|2632.93|2642.73|2629.73|22
1622815800000|2021-06-04 14:10:00|2642.57|2629.57|2643.59|2630.59|2643.82|2630.82|2641.79|2628.79|32
1622815810000|2021-06-04 14:10:10|2643.43|2630.43|2643.18|2630.18|2644.91|2631.91|2643.18|2630.18|19
1622815820000|2021-06-04 14:10:20|2643.17|2630.17|2639.96|2626.96|2643.25|2630.25|2639.96|2626.96|27
1622815830000|2021-06-04 14:10:30|2640.09|2627.09|2636.49|2623.49|2640.09|2627.09|2635.02|2622.02|35
1622815840000|2021-06-04 14:10:40|2636.48|2623.48|2635.64|2622.64|2636.57|2623.57|2635.56|2622.56|27
1622815850000|2021-06-04 14:10:50|2635.72|2622.72|2638.11|2625.11|2638.11|2625.11|2635.72|2622.72|29
1622815860000|2021-06-04 14:11:00|2638.39|2625.39|2635.73|2622.73|2638.65|2625.65|2635.3|2622.3|31
1622815870000|2021-06-04 14:11:10|2635.43|2622.43|2632.88|2619.88|2635.43|2622.43|2632.86|2619.86|21
1622815880000|2021-06-04 14:11:20|2632.91|2619.91|2634.2|2621.2|2634.63|2621.63|2632.91|2619.91|21
1622815890000|2021-06-04 14:11:30|2634.05|2621.05|2635.38|2622.38|2635.38|2622.38|2634|2621|28
1622815900000|2021-06-04 14:11:40|2635.43|2622.43|2633.22|2620.22|2635.49|2622.49|2633.11|2620.11|22
1622815910000|2021-06-04 14:11:50|2633.18|2620.18|2630.64|2617.64|2633.18|2620.18|2628.8|2615.8|21
1622815920000|2021-06-04 14:12:00|2630.61|2617.61|2630.21|2617.21|2632.35|2619.35|2630.21|2617.21|10
1622815930000|2021-06-04 14:12:10|2630.51|2617.51|2630.04|2617.04|2631.83|2618.83|2629.9|2616.9|10
1622815940000|2021-06-04 14:12:20|2629.18|2616.18|2628.77|2615.77|2629.54|2616.54|2628.57|2615.57|20
1622815950000|2021-06-04 14:12:30|2628.74|2615.74|2628.79|2615.79|2628.95|2615.95|2628.53|2615.53|10
1622815960000|2021-06-04 14:12:40|2628.81|2615.81|2628.57|2615.57|2629.07|2616.07|2628.57|2615.57|12
1622815970000|2021-06-04 14:12:50|2628.49|2615.49|2629.28|2616.28|2629.28|2616.28|2627.85|2614.85|26
1622815980000|2021-06-04 14:13:00|2629.44|2616.44|2633.69|2620.69|2633.77|2620.77|2629.38|2616.38|31
1622815990000|2021-06-04 14:13:10|2633.43|2620.43|2631.49|2618.49|2633.43|2620.43|2631.06|2618.06|27
1622816000000|2021-06-04 14:13:20|2631.57|2618.57|2629.73|2616.73|2631.81|2618.81|2629.4|2616.4|25
1622816010000|2021-06-04 14:13:30|2629.8|2616.8|2631.91|2618.91|2631.92|2618.92|2629.8|2616.8|21
1622816020000|2021-06-04 14:13:40|2631.85|2618.85|2627.56|2614.56|2631.9|2618.9|2627.43|2614.43|25
1622816030000|2021-06-04 14:13:50|2627.96|2614.96|2628.17|2615.17|2628.29|2615.29|2627.52|2614.52|16
1622816040000|2021-06-04 14:14:00|2627.88|2614.88|2626.76|2613.76|2628.33|2615.33|2626.76|2613.76|12
1622816050000|2021-06-04 14:14:10|2627.12|2614.12|2624.65|2611.65|2627.12|2614.12|2624.49|2611.49|23
1622816060000|2021-06-04 14:14:20|2624.6|2611.6|2623.01|2610.01|2624.6|2611.6|2621.47|2608.47|22
1622816070000|2021-06-04 14:14:30|2622.17|2609.17|2619.93|2606.93|2622.18|2609.18|2619.63|2606.63|26
1622816080000|2021-06-04 14:14:40|2620.2|2607.2|2621.91|2608.91|2621.91|2608.91|2619.86|2606.86|26
1622816090000|2021-06-04 14:14:50|2621.84|2608.84|2621.37|2608.37|2623.24|2610.24|2620.79|2607.79|21
1622816100000|2021-06-04 14:15:00|2621.32|2608.32|2625.03|2612.03|2625.45|2612.45|2621.31|2608.31|27
1622816110000|2021-06-04 14:15:10|2624.99|2611.99|2627.13|2614.13|2627.79|2614.79|2624.99|2611.99|19
1622816120000|2021-06-04 14:15:20|2627.06|2614.06|2627.25|2614.25|2627.25|2614.25|2626.83|2613.83|23
1622816130000|2021-06-04 14:15:30|2627.45|2614.45|2627.9|2614.9|2627.9|2614.9|2627.44|2614.44|22
1622816140000|2021-06-04 14:15:40|2627.82|2614.82|2628.02|2615.02|2628.93|2615.93|2627.82|2614.82|14
1622816150000|2021-06-04 14:15:50|2628.16|2615.16|2624.44|2611.44|2628.16|2615.16|2624.3|2611.3|28
1622816160000|2021-06-04 14:16:00|2624.37|2611.37|2618.94|2605.94|2624.37|2611.37|2618.55|2605.55|31
1622816170000|2021-06-04 14:16:10|2618.96|2605.96|2614.05|2601.05|2618.96|2605.96|2612.09|2599.09|35
1622816180000|2021-06-04 14:16:20|2613.98|2600.98|2615.1|2602.1|2615.1|2602.1|2613.86|2600.86|25
1622816190000|2021-06-04 14:16:30|2615.18|2602.18|2617.83|2604.83|2617.83|2604.83|2615.18|2602.18|20
1622816200000|2021-06-04 14:16:40|2617.75|2604.75|2616.89|2603.89|2618.5|2605.5|2616.89|2603.89|15
1622816210000|2021-06-04 14:16:50|2617.05|2604.05|2617.58|2604.58|2617.58|2604.58|2617.05|2604.05|13
1622816220000|2021-06-04 14:17:00|2618.25|2605.25|2621.97|2608.97|2622.02|2609.02|2617.45|2604.45|11
1622816230000|2021-06-04 14:17:10|2622.22|2609.22|2622.83|2609.83|2622.97|2609.97|2622.22|2609.22|10
1622816240000|2021-06-04 14:17:20|2622.25|2609.25|2620.08|2607.08|2622.26|2609.26|2617.85|2604.85|17
1622816250000|2021-06-04 14:17:30|2619.45|2606.45|2621.65|2608.65|2621.74|2608.74|2619.45|2606.45|22
1622816260000|2021-06-04 14:17:40|2621.74|2608.74|2624.33|2611.33|2624.33|2611.33|2621.74|2608.74|22
1622816270000|2021-06-04 14:17:50|2624.53|2611.53|2625.74|2612.74|2625.74|2612.74|2623.46|2610.46|28
1622816280000|2021-06-04 14:18:00|2625.95|2612.95|2628.35|2615.35|2629.54|2616.54|2625.95|2612.95|29
1622816290000|2021-06-04 14:18:10|2627.3|2614.3|2625.98|2612.98|2627.84|2614.84|2625.59|2612.59|25
1622816300000|2021-06-04 14:18:20|2625.95|2612.95|2629.3|2616.3|2629.3|2616.3|2625.95|2612.95|22
1622816310000|2021-06-04 14:18:30|2629.44|2616.44|2629.72|2616.72|2629.72|2616.72|2628.85|2615.85|11
1622816320000|2021-06-04 14:18:40|2629.92|2616.92|2631.33|2618.33|2631.33|2618.33|2629.9|2616.9|12
1622816330000|2021-06-04 14:18:50|2631.31|2618.31|2629.58|2616.58|2631.31|2618.31|2629.5|2616.5|11
1622816340000|2021-06-04 14:19:00|2629.39|2616.39|2629.33|2616.33|2629.58|2616.58|2629.05|2616.05|10
1622816350000|2021-06-04 14:19:10|2629.15|2616.15|2630.79|2617.79|2630.79|2617.79|2629.15|2616.15|18
1622816360000|2021-06-04 14:19:20|2630.69|2617.69|2632.27|2619.27|2632.41|2619.41|2630.69|2617.69|16
1622816370000|2021-06-04 14:19:30|2632.26|2619.26|2632.96|2619.96|2633.49|2620.49|2632.26|2619.26|19
1622816380000|2021-06-04 14:19:40|2632.89|2619.89|2631.81|2618.81|2635.11|2622.11|2631.81|2618.81|27
1622816390000|2021-06-04 14:19:50|2632.33|2619.33|2632.53|2619.53|2633.78|2620.78|2632.33|2619.33|26
1622816400000|2021-06-04 14:20:00|2632.91|2619.91|2634.46|2621.46|2634.46|2621.46|2632.79|2619.79|26
1622816410000|2021-06-04 14:20:10|2634.82|2621.82|2633.24|2620.24|2635.65|2622.65|2633.24|2620.24|20
1622816420000|2021-06-04 14:20:20|2633.21|2620.21|2633.14|2620.14|2633.84|2620.84|2633.1|2620.1|29
1622816430000|2021-06-04 14:20:30|2632.8|2619.8|2631.81|2618.81|2632.8|2619.8|2630.63|2617.63|29
1622816440000|2021-06-04 14:20:40|2632.15|2619.15|2632.65|2619.65|2633.15|2620.15|2632.15|2619.15|20
1622816450000|2021-06-04 14:20:50|2632.48|2619.48|2633.73|2620.73|2633.88|2620.88|2632.43|2619.43|13
1622816460000|2021-06-04 14:21:00|2633.72|2620.72|2631.95|2618.95|2633.72|2620.72|2631.95|2618.95|14
1622816470000|2021-06-04 14:21:10|2631.94|2618.94|2633.5|2620.5|2633.67|2620.67|2631.75|2618.75|11
1622816480000|2021-06-04 14:21:20|2633.57|2620.57|2634.54|2621.54|2634.73|2621.73|2633.31|2620.31|12
1622816490000|2021-06-04 14:21:30|2634.57|2621.57|2633.89|2620.89|2634.57|2621.57|2633.25|2620.25|11
1622816500000|2021-06-04 14:21:40|2634.26|2621.26|2635.31|2622.31|2635.31|2622.31|2634.12|2621.12|15
1622816510000|2021-06-04 14:21:50|2635.58|2622.58|2633.55|2620.55|2635.62|2622.62|2633.55|2620.55|10
1622816520000|2021-06-04 14:22:00|2633.66|2620.66|2632.9|2619.9|2634.01|2621.01|2632.35|2619.35|16
1622816530000|2021-06-04 14:22:10|2632.38|2619.38|2632.74|2619.74|2632.74|2619.74|2631.85|2618.85|18
1622816540000|2021-06-04 14:22:20|2632.88|2619.88|2630.2|2617.2|2632.88|2619.88|2630.2|2617.2|27
1622816550000|2021-06-04 14:22:30|2630.25|2617.25|2628.98|2615.98|2630.35|2617.35|2628.98|2615.98|13
1622816560000|2021-06-04 14:22:40|2628.93|2615.93|2629.39|2616.39|2629.47|2616.47|2627.78|2614.78|23
1622816570000|2021-06-04 14:22:50|2629.34|2616.34|2631.7|2618.7|2631.75|2618.75|2629.34|2616.34|17
1622816580000|2021-06-04 14:23:00|2631.64|2618.64|2629.55|2616.55|2631.7|2618.7|2628.68|2615.68|28
1622816590000|2021-06-04 14:23:10|2629.59|2616.59|2628.37|2615.37|2629.63|2616.63|2628.24|2615.24|30
1622816600000|2021-06-04 14:23:20|2628.35|2615.35|2627.75|2614.75|2628.35|2615.35|2627.23|2614.23|21
1622816610000|2021-06-04 14:23:30|2627.73|2614.73|2630.85|2617.85|2631.11|2618.11|2627.69|2614.69|26
1622816620000|2021-06-04 14:23:40|2631.38|2618.38|2633.49|2620.49|2633.49|2620.49|2630.9|2617.9|25
1622816630000|2021-06-04 14:23:50|2633.54|2620.54|2634.9|2621.9|2634.9|2621.9|2633.54|2620.54|16
1622816640000|2021-06-04 14:24:00|2634.55|2621.55|2633.99|2620.99|2634.96|2621.96|2633.99|2620.99|20
1622816650000|2021-06-04 14:24:10|2634.03|2621.03|2632.7|2619.7|2634.03|2621.03|2632.51|2619.51|18
1622816660000|2021-06-04 14:24:20|2632.91|2619.91|2636.01|2623.01|2636.01|2623.01|2632.91|2619.91|29
1622816670000|2021-06-04 14:24:30|2635.75|2622.75|2635.33|2622.33|2635.75|2622.75|2634.93|2621.93|18
1622816680000|2021-06-04 14:24:40|2635.35|2622.35|2637.12|2624.12|2637.12|2624.12|2635.08|2622.08|21
1622816690000|2021-06-04 14:24:50|2637.22|2624.22|2635.46|2622.46|2638.37|2625.37|2635.31|2622.31|28
1622816700000|2021-06-04 14:25:00|2635.31|2622.31|2632.09|2619.09|2635.31|2622.31|2632.09|2619.09|22
1622816710000|2021-06-04 14:25:10|2632.07|2619.07|2627.26|2614.26|2632.07|2619.07|2627.26|2614.26|32
1622816720000|2021-06-04 14:25:20|2627.2|2614.2|2626.02|2613.02|2627.2|2614.2|2625.9|2612.9|15
1622816730000|2021-06-04 14:25:30|2626.04|2613.04|2625.9|2612.9|2626.13|2613.13|2625.11|2612.11|16
1622816740000|2021-06-04 14:25:40|2625.05|2612.05|2625.44|2612.44|2625.44|2612.44|2625.05|2612.05|6
1622816750000|2021-06-04 14:25:50|2625.39|2612.39|2624.1|2611.1|2625.9|2612.9|2624.1|2611.1|10
1622816760000|2021-06-04 14:26:00|2624.11|2611.11|2626.76|2613.76|2627.34|2614.34|2624.11|2611.11|18
1622816770000|2021-06-04 14:26:10|2626.75|2613.75|2628.14|2615.14|2628.31|2615.31|2626.75|2613.75|12
1622816780000|2021-06-04 14:26:20|2628.32|2615.32|2630.88|2617.88|2630.88|2617.88|2628.32|2615.32|16
1622816790000|2021-06-04 14:26:30|2630.99|2617.99|2631.14|2618.14|2634.22|2621.22|2630.99|2617.99|29
1622816800000|2021-06-04 14:26:40|2631.25|2618.25|2632.78|2619.78|2633.08|2620.08|2631.25|2618.25|23
1622816810000|2021-06-04 14:26:50|2633.67|2620.67|2632.63|2619.63|2633.67|2620.67|2632.63|2619.63|28
1622816820000|2021-06-04 14:27:00|2632.49|2619.49|2629.46|2616.46|2632.8|2619.8|2629.46|2616.46|28
1622816830000|2021-06-04 14:27:10|2629.48|2616.48|2628.34|2615.34|2629.48|2616.48|2627.97|2614.97|14
1622816840000|2021-06-04 14:27:20|2628.38|2615.38|2630.88|2617.88|2630.88|2617.88|2628.38|2615.38|17
1622816850000|2021-06-04 14:27:30|2630.83|2617.83|2631.74|2618.74|2631.74|2618.74|2630.83|2617.83|16
1622816860000|2021-06-04 14:27:40|2631.92|2618.92|2633.52|2620.52|2633.52|2620.52|2631.92|2618.92|14
1622816870000|2021-06-04 14:27:50|2633.2|2620.2|2632.71|2619.71|2634.14|2621.14|2632.71|2619.71|21
1622816880000|2021-06-04 14:28:00|2633.23|2620.23|2631.62|2618.62|2633.34|2620.34|2631.62|2618.62|10
1622816890000|2021-06-04 14:28:10|2631.68|2618.68|2631.48|2618.48|2631.68|2618.68|2631.43|2618.43|14
1622816900000|2021-06-04 14:28:20|2631.68|2618.68|2631.83|2618.83|2631.83|2618.83|2631.27|2618.27|11
1622816910000|2021-06-04 14:28:30|2631.77|2618.77|2631.75|2618.75|2631.99|2618.99|2631.75|2618.75|6
1622816920000|2021-06-04 14:28:40|2631.6|2618.6|2631.75|2618.75|2632.16|2619.16|2631.6|2618.6|10
1622816930000|2021-06-04 14:28:50|2631.46|2618.46|2632.61|2619.61|2632.73|2619.73|2631.46|2618.46|11
1622816940000|2021-06-04 14:29:00|2632.38|2619.38|2630.96|2617.96|2632.38|2619.38|2630.83|2617.83|25
1622816950000|2021-06-04 14:29:10|2630.8|2617.8|2630.81|2617.81|2631.13|2618.13|2629.78|2616.78|17
1622816960000|2021-06-04 14:29:20|2630.88|2617.88|2630.1|2617.1|2631.18|2618.18|2630.1|2617.1|15
1622816970000|2021-06-04 14:29:30|2630.13|2617.13|2630.95|2617.95|2631.76|2618.76|2630.13|2617.13|32
1622816980000|2021-06-04 14:29:40|2630.94|2617.94|2629.55|2616.55|2630.94|2617.94|2629.55|2616.55|19
1622816990000|2021-06-04 14:29:50|2629.5|2616.5|2630.91|2617.91|2631.15|2618.15|2629.23|2616.23|21
1622817000000|2021-06-04 14:30:00|2630.89|2617.89|2627.88|2614.88|2630.95|2617.95|2626.55|2613.55|30
1622817010000|2021-06-04 14:30:10|2627.9|2614.9|2631.13|2618.13|2631.13|2618.13|2627.81|2614.81|28
1622817020000|2021-06-04 14:30:20|2631.12|2618.12|2629.16|2616.16|2631.12|2618.12|2629.16|2616.16|28
1622817030000|2021-06-04 14:30:30|2629.21|2616.21|2630.04|2617.04|2630.96|2617.96|2629.21|2616.21|19
1622817040000|2021-06-04 14:30:40|2629.69|2616.69|2630.12|2617.12|2630.17|2617.17|2629.69|2616.69|14
1622817050000|2021-06-04 14:30:50|2629.98|2616.98|2629.76|2616.76|2630.13|2617.13|2629.7|2616.7|15
1622817060000|2021-06-04 14:31:00|2629.77|2616.77|2631.64|2618.64|2631.64|2618.64|2629.77|2616.77|16
1622817070000|2021-06-04 14:31:10|2632.02|2619.02|2632.91|2619.91|2634.12|2621.12|2632.02|2619.02|18
1622817080000|2021-06-04 14:31:20|2632.9|2619.9|2635.04|2622.04|2635.37|2622.37|2631.68|2618.68|25
1622817090000|2021-06-04 14:31:30|2634.15|2621.15|2636.17|2623.17|2636.17|2623.17|2633.98|2620.98|21
1622817100000|2021-06-04 14:31:40|2636.3|2623.3|2634.96|2621.96|2636.42|2623.42|2634.96|2621.96|11
1622817110000|2021-06-04 14:31:50|2635.58|2622.58|2634.99|2621.99|2636.28|2623.28|2634.99|2621.99|15
1622817120000|2021-06-04 14:32:00|2635.09|2622.09|2636.3|2623.3|2636.3|2623.3|2634.35|2621.35|17
1622817130000|2021-06-04 14:32:10|2636.27|2623.27|2637.62|2624.62|2637.62|2624.62|2636.22|2623.22|15
1622817140000|2021-06-04 14:32:20|2637.75|2624.75|2639.1|2626.1|2639.62|2626.62|2637.65|2624.65|32
1622817150000|2021-06-04 14:32:30|2638.65|2625.65|2641.48|2628.48|2641.88|2628.88|2638.65|2625.65|27
1622817160000|2021-06-04 14:32:40|2641.45|2628.45|2639.23|2626.23|2641.45|2628.45|2639.19|2626.19|26
1622817170000|2021-06-04 14:32:50|2639.28|2626.28|2639.85|2626.85|2639.96|2626.96|2638.67|2625.67|23
1622817180000|2021-06-04 14:33:00|2640.17|2627.17|2638.73|2625.73|2640.19|2627.19|2638.63|2625.63|23
1622817190000|2021-06-04 14:33:10|2638.75|2625.75|2638.59|2625.59|2638.88|2625.88|2637.48|2624.48|27
1622817200000|2021-06-04 14:33:20|2638.83|2625.83|2640.52|2627.52|2640.69|2627.69|2638.83|2625.83|15
1622817210000|2021-06-04 14:33:30|2640.59|2627.59|2642.96|2629.96|2642.96|2629.96|2640.54|2627.54|14
1622817220000|2021-06-04 14:33:40|2642.78|2629.78|2642.57|2629.57|2642.78|2629.78|2641.48|2628.48|12
1622817230000|2021-06-04 14:33:50|2642.54|2629.54|2644.09|2631.09|2645.22|2632.22|2642.08|2629.08|14
1622817240000|2021-06-04 14:34:00|2644.01|2631.01|2644.97|2631.97|2644.97|2631.97|2642.69|2629.69|12
1622817250000|2021-06-04 14:34:10|2644.85|2631.85|2642.53|2629.53|2644.85|2631.85|2642.08|2629.08|13
1622817260000|2021-06-04 14:34:20|2642.09|2629.09|2643.36|2630.36|2643.37|2630.37|2642.04|2629.04|21
1622817270000|2021-06-04 14:34:30|2643.34|2630.34|2644.57|2631.57|2645.46|2632.46|2643.34|2630.34|28
1622817280000|2021-06-04 14:34:40|2644.61|2631.61|2643.54|2630.54|2644.7|2631.7|2643.27|2630.27|24
1622817290000|2021-06-04 14:34:50|2643.55|2630.55|2643.92|2630.92|2644.44|2631.44|2642.46|2629.46|24
1622817300000|2021-06-04 14:35:00|2643.97|2630.97|2640.86|2627.86|2643.98|2630.98|2640.84|2627.84|24
1622817310000|2021-06-04 14:35:10|2640.89|2627.89|2639.2|2626.2|2641|2628|2638.89|2625.89|23
1622817320000|2021-06-04 14:35:20|2639.32|2626.32|2638.18|2625.18|2640.78|2627.78|2638.18|2625.18|31
1622817330000|2021-06-04 14:35:30|2638.2|2625.2|2638.05|2625.05|2638.34|2625.34|2636.63|2623.63|26
1622817340000|2021-06-04 14:35:40|2637.98|2624.98|2638|2625|2638.74|2625.74|2637.69|2624.69|24
1622817350000|2021-06-04 14:35:50|2637.98|2624.98|2635.75|2622.75|2637.98|2624.98|2635.75|2622.75|25
1622817360000|2021-06-04 14:36:00|2635.95|2622.95|2636.66|2623.66|2636.66|2623.66|2635.79|2622.79|10
1622817370000|2021-06-04 14:36:10|2636.68|2623.68|2639.86|2626.86|2639.88|2626.88|2636.68|2623.68|26
1622817380000|2021-06-04 14:36:20|2639.61|2626.61|2638.16|2625.16|2639.73|2626.73|2638.16|2625.16|17
1622817390000|2021-06-04 14:36:30|2638.19|2625.19|2637.15|2624.15|2638.49|2625.49|2637.15|2624.15|18
1622817400000|2021-06-04 14:36:40|2637.28|2624.28|2634.08|2621.08|2637.28|2624.28|2633.97|2620.97|21
1622817410000|2021-06-04 14:36:50|2634.03|2621.03|2633.1|2620.1|2634.03|2621.03|2632.6|2619.6|25
1622817420000|2021-06-04 14:37:00|2633.3|2620.3|2634.12|2621.12|2634.41|2621.41|2633.3|2620.3|14
1622817430000|2021-06-04 14:37:10|2633.37|2620.37|2635|2622|2635.07|2622.07|2633.22|2620.22|16
1622817440000|2021-06-04 14:37:20|2634.9|2621.9|2634.64|2621.64|2635.12|2622.12|2634.64|2621.64|11
1622817450000|2021-06-04 14:37:30|2634.7|2621.7|2635.67|2622.67|2635.87|2622.87|2634.7|2621.7|13
1622817460000|2021-06-04 14:37:40|2635.87|2622.87|2635.83|2622.83|2636.09|2623.09|2635.07|2622.07|13
1622817470000|2021-06-04 14:37:50|2635.86|2622.86|2635.81|2622.81|2636.62|2623.62|2634.96|2621.96|14
1622817480000|2021-06-04 14:38:00|2635.6|2622.6|2634.09|2621.09|2635.6|2622.6|2634.09|2621.09|23
1622817490000|2021-06-04 14:38:10|2634.1|2621.1|2633.02|2620.02|2634.4|2621.4|2633.02|2620.02|16
1622817500000|2021-06-04 14:38:20|2633.03|2620.03|2631.27|2618.27|2633.03|2620.03|2631.27|2618.27|21
1622817510000|2021-06-04 14:38:30|2631.34|2618.34|2631.88|2618.88|2632.95|2619.95|2631.34|2618.34|13
1622817520000|2021-06-04 14:38:40|2631.87|2618.87|2632.31|2619.31|2632.32|2619.32|2631.59|2618.59|17
1622817530000|2021-06-04 14:38:50|2632.48|2619.48|2632.33|2619.33|2632.48|2619.48|2632.33|2619.33|14
1622817540000|2021-06-04 14:39:00|2632.32|2619.32|2633.88|2620.88|2634.34|2621.34|2632.28|2619.28|13
1622817550000|2021-06-04 14:39:10|2633.89|2620.89|2634.56|2621.56|2634.69|2621.69|2633.87|2620.87|9
1622817560000|2021-06-04 14:39:20|2634.51|2621.51|2635.02|2622.02|2635.27|2622.27|2634.51|2621.51|8
1622817570000|2021-06-04 14:39:30|2634.55|2621.55|2634.7|2621.7|2635.57|2622.57|2634.35|2621.35|18
1622817580000|2021-06-04 14:39:40|2634.35|2621.35|2634.75|2621.75|2634.75|2621.75|2634.19|2621.19|11
1622817590000|2021-06-04 14:39:50|2634.86|2621.86|2634.38|2621.38|2635|2622|2634.32|2621.32|11
1622817600000|2021-06-04 14:40:00|2634.67|2621.67|2632.5|2619.5|2634.67|2621.67|2632.45|2619.45|17
1622817610000|2021-06-04 14:40:10|2632.67|2619.67|2634.03|2621.03|2634.03|2621.03|2632.45|2619.45|16
1622817620000|2021-06-04 14:40:20|2634.12|2621.12|2633.85|2620.85|2634.12|2621.12|2633.64|2620.64|12
1622817630000|2021-06-04 14:40:30|2633.96|2620.96|2634.43|2621.43|2634.43|2621.43|2633.91|2620.91|7
1622817640000|2021-06-04 14:40:40|2633.52|2620.52|2632.13|2619.13|2633.52|2620.52|2632.08|2619.08|24
1622817650000|2021-06-04 14:40:50|2632.03|2619.03|2632.78|2619.78|2632.87|2619.87|2631.33|2618.33|19
1622817660000|2021-06-04 14:41:00|2632.79|2619.79|2635.59|2622.59|2635.59|2622.59|2632.79|2619.79|18
1622817670000|2021-06-04 14:41:10|2635.14|2622.14|2635.59|2622.59|2635.59|2622.59|2634.05|2621.05|23
1622817680000|2021-06-04 14:41:20|2635.57|2622.57|2636.48|2623.48|2637.04|2624.04|2635.33|2622.33|15
1622817690000|2021-06-04 14:41:30|2636.81|2623.81|2636.31|2623.31|2636.98|2623.98|2636.11|2623.11|17
1622817700000|2021-06-04 14:41:40|2636.22|2623.22|2636.55|2623.55|2636.81|2623.81|2636.18|2623.18|16
1622817710000|2021-06-04 14:41:50|2637.78|2624.78|2638.66|2625.66|2639.37|2626.37|2637.78|2624.78|20
1622817720000|2021-06-04 14:42:00|2638.94|2625.94|2638.51|2625.51|2639.32|2626.32|2638.51|2625.51|17
1622817730000|2021-06-04 14:42:10|2638.5|2625.5|2637.4|2624.4|2638.66|2625.66|2637.39|2624.39|9
1622817740000|2021-06-04 14:42:20|2637.5|2624.5|2639.06|2626.06|2639.35|2626.35|2637.5|2624.5|22
1622817750000|2021-06-04 14:42:30|2639.14|2626.14|2640.13|2627.13|2640.13|2627.13|2639.14|2626.14|16
1622817760000|2021-06-04 14:42:40|2639.96|2626.96|2639.55|2626.55|2641.19|2628.19|2639.55|2626.55|15
1622817770000|2021-06-04 14:42:50|2640.87|2627.87|2641.9|2628.9|2641.92|2628.92|2640.87|2627.87|23
1622817780000|2021-06-04 14:43:00|2641.88|2628.88|2640.9|2627.9|2641.88|2628.88|2640.9|2627.9|21
1622817790000|2021-06-04 14:43:10|2640.95|2627.95|2643.04|2630.04|2643.29|2630.29|2640.9|2627.9|21
1622817800000|2021-06-04 14:43:20|2643.12|2630.12|2643.46|2630.46|2643.69|2630.69|2643.12|2630.12|14
1622817810000|2021-06-04 14:43:30|2643.52|2630.52|2642.68|2629.68|2644.04|2631.04|2642.6|2629.6|11
1622817820000|2021-06-04 14:43:40|2642.23|2629.23|2642.68|2629.68|2642.68|2629.68|2642.15|2629.15|11
1622817830000|2021-06-04 14:43:50|2641.46|2628.46|2642.68|2629.68|2642.68|2629.68|2641.11|2628.11|7
1622817840000|2021-06-04 14:44:00|2641.92|2628.92|2642.41|2629.41|2642.45|2629.45|2641.92|2628.92|21
1622817850000|2021-06-04 14:44:10|2642.53|2629.53|2643.63|2630.63|2643.63|2630.63|2642.53|2629.53|12
1622817860000|2021-06-04 14:44:20|2643.6|2630.6|2644.3|2631.3|2644.3|2631.3|2643.52|2630.52|12
1622817870000|2021-06-04 14:44:30|2644.57|2631.57|2643.31|2630.31|2644.65|2631.65|2643.31|2630.31|17
1622817880000|2021-06-04 14:44:40|2643.69|2630.69|2643.35|2630.35|2644.04|2631.04|2643|2630|27
1622817890000|2021-06-04 14:44:50|2643.2|2630.2|2644.23|2631.23|2644.23|2631.23|2642.82|2629.82|11
1622817900000|2021-06-04 14:45:00|2644.42|2631.42|2642.95|2629.95|2644.42|2631.42|2642.89|2629.89|12
1622817910000|2021-06-04 14:45:10|2642.8|2629.8|2642.93|2629.93|2642.93|2629.93|2642.69|2629.69|4
1622817920000|2021-06-04 14:45:20|2642.28|2629.28|2642.93|2629.93|2642.93|2629.93|2642.11|2629.11|4
1622817930000|2021-06-04 14:45:30|2641.99|2628.99|2642.17|2629.17|2642.93|2629.93|2640.69|2627.69|11
1622817940000|2021-06-04 14:45:40|2642.93|2629.93|2642.93|2629.93|2642.93|2629.93|2642.93|2629.93|1
1622817950000|2021-06-04 14:45:50|2640.34|2627.34|2638.8|2625.8|2640.88|2627.88|2638.8|2625.8|12
1622817960000|2021-06-04 14:46:00|2639.45|2626.45|2638.55|2625.55|2639.45|2626.45|2638.48|2625.48|5
1622817970000|2021-06-04 14:46:10|2638.58|2625.58|2640.46|2627.46|2640.46|2627.46|2638.47|2625.47|17
1622817980000|2021-06-04 14:46:20|2640.23|2627.23|2640.46|2627.46|2640.62|2627.62|2640.05|2627.05|9
1622817990000|2021-06-04 14:46:30|2640.48|2627.48|2641.19|2628.19|2641.2|2628.2|2639.52|2626.52|11
1622818000000|2021-06-04 14:46:40|2640.48|2627.48|2642.01|2629.01|2642.07|2629.07|2640.15|2627.15|12
1622818010000|2021-06-04 14:46:50|2642.08|2629.08|2640.46|2627.46|2642.46|2629.46|2640.36|2627.36|13
1622818020000|2021-06-04 14:47:00|2641.85|2628.85|2643.61|2630.61|2643.69|2630.69|2641.85|2628.85|18
1622818030000|2021-06-04 14:47:10|2643.87|2630.87|2642.92|2629.92|2643.94|2630.94|2642.86|2629.86|19
1622818040000|2021-06-04 14:47:20|2643.39|2630.39|2643.03|2630.03|2643.56|2630.56|2642.92|2629.92|19
1622818050000|2021-06-04 14:47:30|2643.08|2630.08|2643.87|2630.87|2644.04|2631.04|2643.03|2630.03|21
1622818060000|2021-06-04 14:47:40|2643.69|2630.69|2643.83|2630.83|2643.84|2630.84|2643.69|2630.69|3
1622818070000|2021-06-04 14:47:50|2643.84|2630.84|2644.13|2631.13|2645.01|2632.01|2643.84|2630.84|22
1622818080000|2021-06-04 14:48:00|2644.1|2631.1|2645.4|2632.4|2645.67|2632.67|2643.99|2630.99|18
1622818090000|2021-06-04 14:48:10|2644.55|2631.55|2643.13|2630.13|2644.57|2631.57|2643.13|2630.13|16
1622818100000|2021-06-04 14:48:20|2643.4|2630.4|2644.32|2631.32|2644.32|2631.32|2643.4|2630.4|16
1622818110000|2021-06-04 14:48:30|2644.16|2631.16|2644.97|2631.97|2645.03|2632.03|2644.16|2631.16|21
1622818120000|2021-06-04 14:48:40|2645.17|2632.17|2645.38|2632.38|2646.84|2633.84|2645.17|2632.17|25
1622818130000|2021-06-04 14:48:50|2645.21|2632.21|2646.99|2633.99|2646.99|2633.99|2644.62|2631.62|20
1622818140000|2021-06-04 14:49:00|2646.88|2633.88|2649.97|2636.97|2652.21|2639.21|2646.88|2633.88|26
1622818150000|2021-06-04 14:49:10|2650.43|2637.43|2646.45|2633.45|2650.43|2637.43|2646.43|2633.43|23
1622818160000|2021-06-04 14:49:20|2645.8|2632.8|2645.78|2632.78|2648.14|2635.14|2645.51|2632.51|18
1622818170000|2021-06-04 14:49:30|2645.14|2632.14|2646.31|2633.31|2646.31|2633.31|2644.5|2631.5|13
1622818180000|2021-06-04 14:49:40|2646.39|2633.39|2646.44|2633.44|2647.57|2634.57|2646.39|2633.39|16
1622818190000|2021-06-04 14:49:50|2646.53|2633.53|2647.54|2634.54|2647.54|2634.54|2646.45|2633.45|8
1622818200000|2021-06-04 14:50:00|2647.42|2634.42|2648.32|2635.32|2648.54|2635.54|2647.32|2634.32|14
1622818210000|2021-06-04 14:50:10|2648.46|2635.46|2649.85|2636.85|2649.85|2636.85|2648.44|2635.44|13
1622818220000|2021-06-04 14:50:20|2649.22|2636.22|2650.65|2637.65|2650.65|2637.65|2649.22|2636.22|13
1622818230000|2021-06-04 14:50:30|2649.6|2636.6|2648.9|2635.9|2649.85|2636.85|2647.95|2634.95|28
1622818240000|2021-06-04 14:50:40|2649|2636|2650.09|2637.09|2650.16|2637.16|2648.81|2635.81|11
1622818250000|2021-06-04 14:50:50|2650.03|2637.03|2650|2637|2650.17|2637.17|2649.35|2636.35|15
1622818260000|2021-06-04 14:51:00|2650.17|2637.17|2651.26|2638.26|2653.84|2640.84|2650.17|2637.17|17
1622818270000|2021-06-04 14:51:10|2651.35|2638.35|2651.73|2638.73|2652.86|2639.86|2651.35|2638.35|12
1622818280000|2021-06-04 14:51:20|2651.61|2638.61|2656.35|2643.35|2656.35|2643.35|2651.61|2638.61|17
1622818290000|2021-06-04 14:51:30|2656.57|2643.57|2657.35|2644.35|2657.38|2644.38|2656.29|2643.29|12
1622818300000|2021-06-04 14:51:40|2657.37|2644.37|2654.51|2641.51|2657.37|2644.37|2654.2|2641.2|29
1622818310000|2021-06-04 14:51:50|2654.53|2641.53|2656.31|2643.31|2656.35|2643.35|2654.53|2641.53|25
1622818320000|2021-06-04 14:52:00|2656.59|2643.59|2657.08|2644.08|2657.3|2644.3|2656.25|2643.25|25
1622818330000|2021-06-04 14:52:10|2657.18|2644.18|2658.01|2645.01|2658.84|2645.84|2657.18|2644.18|22
1622818340000|2021-06-04 14:52:20|2657.5|2644.5|2657.37|2644.37|2658.18|2645.18|2656.78|2643.78|24
1622818350000|2021-06-04 14:52:30|2657.4|2644.4|2658.16|2645.16|2658.16|2645.16|2657.35|2644.35|16
1622818360000|2021-06-04 14:52:40|2658.21|2645.21|2657.8|2644.8|2658.38|2645.38|2657.56|2644.56|20
1622818370000|2021-06-04 14:52:50|2657.6|2644.6|2654.28|2641.28|2657.85|2644.85|2654.08|2641.08|24
1622818380000|2021-06-04 14:53:00|2654.98|2641.98|2655.68|2642.68|2655.81|2642.81|2654.98|2641.98|16
1622818390000|2021-06-04 14:53:10|2655.63|2642.63|2657.11|2644.11|2657.14|2644.14|2655.59|2642.59|21
1622818400000|2021-06-04 14:53:20|2657.06|2644.06|2656.13|2643.13|2657.11|2644.11|2655.98|2642.98|15
1622818410000|2021-06-04 14:53:30|2656.26|2643.26|2657.09|2644.09|2657.13|2644.13|2656.26|2643.26|16
1622818420000|2021-06-04 14:53:40|2656.95|2643.95|2657.69|2644.69|2657.69|2644.69|2656.95|2643.95|4
1622818430000|2021-06-04 14:53:50|2657.68|2644.68|2657.79|2644.79|2658.41|2645.41|2657.68|2644.68|17
1622818440000|2021-06-04 14:54:00|2657.85|2644.85|2659|2646|2659|2646|2657.85|2644.85|12
1622818450000|2021-06-04 14:54:10|2659.17|2646.17|2659.29|2646.29|2660.26|2647.26|2658.75|2645.75|23
1622818460000|2021-06-04 14:54:20|2659.04|2646.04|2660.84|2647.84|2662.56|2649.56|2659.04|2646.04|35
1622818470000|2021-06-04 14:54:30|2660.52|2647.52|2659|2646|2660.52|2647.52|2658.98|2645.98|12
1622818480000|2021-06-04 14:54:40|2658.95|2645.95|2660.07|2647.07|2661.72|2648.72|2658.38|2645.38|28
1622818490000|2021-06-04 14:54:50|2659.79|2646.79|2658.1|2645.1|2660.02|2647.02|2658.1|2645.1|16
1622818500000|2021-06-04 14:55:00|2657.75|2644.75|2657.58|2644.58|2657.75|2644.75|2657.58|2644.58|2
1622818510000|2021-06-04 14:55:10|2656.93|2643.93|2656.22|2643.22|2656.93|2643.93|2655|2642|25
1622818520000|2021-06-04 14:55:20|2656.28|2643.28|2655.55|2642.55|2656.63|2643.63|2655.55|2642.55|14
1622818530000|2021-06-04 14:55:30|2655.13|2642.13|2654.88|2641.88|2655.13|2642.13|2654.88|2641.88|2
1622818540000|2021-06-04 14:55:40|2654.9|2641.9|2655.08|2642.08|2655.08|2642.08|2654.84|2641.84|3
1622818550000|2021-06-04 14:55:50|2655.85|2642.85|2656.63|2643.63|2657.3|2644.3|2655.85|2642.85|25
1622818560000|2021-06-04 14:56:00|2655.65|2642.65|2656.1|2643.1|2656.1|2643.1|2655|2642|18
1622818570000|2021-06-04 14:56:10|2656.08|2643.08|2654.88|2641.88|2656.08|2643.08|2654.88|2641.88|3
1622818580000|2021-06-04 14:56:20|2653.28|2640.28|2652.55|2639.55|2653.28|2640.28|2652.13|2639.13|14
1622818590000|2021-06-04 14:56:30|2652.58|2639.58|2652.33|2639.33|2653.58|2640.58|2652.33|2639.33|20
1622818600000|2021-06-04 14:56:40|2652.42|2639.42|2651.5|2638.5|2652.42|2639.42|2650.63|2637.63|22
1622818610000|2021-06-04 14:56:50|2651.53|2638.53|2652.33|2639.33|2652.57|2639.57|2651.37|2638.37|9
1622818620000|2021-06-04 14:57:00|2652.32|2639.32|2649.38|2636.38|2652.47|2639.47|2649.38|2636.38|23
1622818630000|2021-06-04 14:57:10|2649.43|2636.43|2651.02|2638.02|2651.02|2638.02|2649.03|2636.03|16
1622818640000|2021-06-04 14:57:20|2651.05|2638.05|2650.7|2637.7|2651.28|2638.28|2649.25|2636.25|21
1622818650000|2021-06-04 14:57:30|2650.91|2637.91|2650.86|2637.86|2651.11|2638.11|2650.86|2637.86|10
1622818660000|2021-06-04 14:57:40|2650.99|2637.99|2651.4|2638.4|2651.75|2638.75|2650.3|2637.3|21
1622818670000|2021-06-04 14:57:50|2651.55|2638.55|2652.86|2639.86|2653.6|2640.6|2651.23|2638.23|20
1622818680000|2021-06-04 14:58:00|2652.91|2639.91|2654|2641|2654.55|2641.55|2652.9|2639.9|24
1622818690000|2021-06-04 14:58:10|2654.41|2641.41|2652.83|2639.83|2654.41|2641.41|2652.63|2639.63|16
1622818700000|2021-06-04 14:58:20|2652.76|2639.76|2652.6|2639.6|2652.76|2639.76|2652.18|2639.18|13
1622818710000|2021-06-04 14:58:30|2652.63|2639.63|2652.21|2639.21|2652.63|2639.63|2651.78|2638.78|15
1622818720000|2021-06-04 14:58:40|2652.2|2639.2|2651.28|2638.28|2652.2|2639.2|2650.9|2637.9|9
1622818730000|2021-06-04 14:58:50|2651.32|2638.32|2652.29|2639.29|2652.29|2639.29|2651.32|2638.32|19
1622818740000|2021-06-04 14:59:00|2652.19|2639.19|2654.33|2641.33|2654.33|2641.33|2652.19|2639.19|13
1622818750000|2021-06-04 14:59:10|2653.64|2640.64|2654.41|2641.41|2654.91|2641.91|2652.73|2639.73|22
1622818760000|2021-06-04 14:59:20|2654.37|2641.37|2654.21|2641.21|2654.66|2641.66|2653.52|2640.52|19
1622818770000|2021-06-04 14:59:30|2654.22|2641.22|2653.45|2640.45|2654.39|2641.39|2653.44|2640.44|16
1622818780000|2021-06-04 14:59:40|2653.5|2640.5|2652.08|2639.08|2653.62|2640.62|2651.75|2638.75|23
1622818790000|2021-06-04 14:59:50|2651.45|2638.45|2652.9|2639.9|2652.9|2639.9|2651.45|2638.45|12
1622818800000|2021-06-04 15:00:00|2652.88|2639.88|2653.7|2640.7|2653.87|2640.87|2652.88|2639.88|11
1622818810000|2021-06-04 15:00:10|2653.25|2640.25|2652.9|2639.9|2653.33|2640.33|2652.9|2639.9|10
1622818820000|2021-06-04 15:00:20|2652.13|2639.13|2652.81|2639.81|2652.81|2639.81|2652.13|2639.13|10
1622818830000|2021-06-04 15:00:30|2652.73|2639.73|2653.55|2640.55|2653.6|2640.6|2652.73|2639.73|5
1622818840000|2021-06-04 15:00:40|2653.56|2640.56|2652.63|2639.63|2653.56|2640.56|2652.63|2639.63|10
1622818850000|2021-06-04 15:00:50|2652.8|2639.8|2653.98|2640.98|2653.98|2640.98|2652.7|2639.7|7
1622818860000|2021-06-04 15:01:00|2653.99|2640.99|2654.13|2641.13|2654.22|2641.22|2653.98|2640.98|11
1622818870000|2021-06-04 15:01:10|2654.28|2641.28|2654.21|2641.21|2654.36|2641.36|2653.73|2640.73|23
1622818880000|2021-06-04 15:01:20|2654.26|2641.26|2653.46|2640.46|2654.26|2641.26|2653.26|2640.26|20
1622818890000|2021-06-04 15:01:30|2653.65|2640.65|2653.92|2640.92|2653.95|2640.95|2653.65|2640.65|10
1622818900000|2021-06-04 15:01:40|2653.8|2640.8|2653.9|2640.9|2653.98|2640.98|2653.43|2640.43|13
1622818910000|2021-06-04 15:01:50|2654.06|2641.06|2653.48|2640.48|2654.06|2641.06|2653.4|2640.4|9
1622818920000|2021-06-04 15:02:00|2653.63|2640.63|2654.18|2641.18|2654.18|2641.18|2653.63|2640.63|13
1622818930000|2021-06-04 15:02:10|2654.17|2641.17|2656.16|2643.16|2656.21|2643.21|2654.17|2641.17|21
1622818940000|2021-06-04 15:02:20|2655.73|2642.73|2659.28|2646.28|2659.28|2646.28|2654.96|2641.96|19
1622818950000|2021-06-04 15:02:30|2659.38|2646.38|2660.85|2647.85|2660.85|2647.85|2659.34|2646.34|22
1622818960000|2021-06-04 15:02:40|2660.3|2647.3|2658.86|2645.86|2660.3|2647.3|2658.71|2645.71|21
1622818970000|2021-06-04 15:02:50|2659.49|2646.49|2658.97|2645.97|2659.49|2646.49|2658.87|2645.87|9
1622818980000|2021-06-04 15:03:00|2658.58|2645.58|2655.93|2642.93|2658.58|2645.58|2655.58|2642.58|14
1622818990000|2021-06-04 15:03:10|2655.75|2642.75|2655.8|2642.8|2657.09|2644.09|2654.45|2641.45|11
1622819000000|2021-06-04 15:03:20|2655.83|2642.83|2658.71|2645.71|2658.83|2645.83|2655.83|2642.83|15
1622819010000|2021-06-04 15:03:30|2658.25|2645.25|2662.02|2649.02|2662.24|2649.24|2658.19|2645.19|21
1622819020000|2021-06-04 15:03:40|2661.73|2648.73|2660.73|2647.73|2662|2649|2660.73|2647.73|17
1622819030000|2021-06-04 15:03:50|2660.18|2647.18|2660.75|2647.75|2660.75|2647.75|2660.18|2647.18|2
1622819040000|2021-06-04 15:04:00|2659.79|2646.79|2660.75|2647.75|2660.75|2647.75|2659.79|2646.79|5
1622819060000|2021-06-04 15:04:20|2660.72|2647.72|2660.75|2647.75|2660.75|2647.75|2660.72|2647.72|3
1622819080000|2021-06-04 15:04:40|2658.1|2645.1|2659.09|2646.09|2659.63|2646.63|2658.1|2645.1|15
1622819090000|2021-06-04 15:04:50|2659.14|2646.14|2659.62|2646.62|2659.62|2646.62|2659.14|2646.14|8
1622819100000|2021-06-04 15:05:00|2659.66|2646.66|2659.07|2646.07|2659.89|2646.89|2659.06|2646.06|15
1622819110000|2021-06-04 15:05:10|2659.03|2646.03|2657.5|2644.5|2659.03|2646.03|2657.18|2644.18|11
1622819120000|2021-06-04 15:05:20|2657.53|2644.53|2657.83|2644.83|2657.83|2644.83|2657.53|2644.53|10
1622819130000|2021-06-04 15:05:30|2657.63|2644.63|2656.58|2643.58|2657.63|2644.63|2656.58|2643.58|11
1622819140000|2021-06-04 15:05:40|2656.6|2643.6|2657.78|2644.78|2657.83|2644.83|2655.48|2642.48|12
1622819150000|2021-06-04 15:05:50|2657.73|2644.73|2658.03|2645.03|2658.58|2645.58|2657.73|2644.73|7
1622819160000|2021-06-04 15:06:00|2657.91|2644.91|2659.11|2646.11|2659.11|2646.11|2657.38|2644.38|24
1622819170000|2021-06-04 15:06:10|2658.87|2645.87|2658.37|2645.37|2658.87|2645.87|2658.33|2645.33|13
1622819180000|2021-06-04 15:06:20|2657.85|2644.85|2657.84|2644.84|2657.85|2644.85|2657.38|2644.38|12
1622819190000|2021-06-04 15:06:30|2657.98|2644.98|2658.39|2645.39|2659.58|2646.58|2657.98|2644.98|21
1622819200000|2021-06-04 15:06:40|2658.46|2645.46|2658.19|2645.19|2658.47|2645.47|2657.89|2644.89|10
1622819210000|2021-06-04 15:06:50|2657.96|2644.96|2656.68|2643.68|2657.96|2644.96|2656.59|2643.59|14
1622819220000|2021-06-04 15:07:00|2656.18|2643.18|2656.85|2643.85|2657.44|2644.44|2656.08|2643.08|23
1622819230000|2021-06-04 15:07:10|2656.87|2643.87|2657.9|2644.9|2657.9|2644.9|2656.87|2643.87|8
1622819240000|2021-06-04 15:07:20|2657.84|2644.84|2656.18|2643.18|2657.84|2644.84|2656.18|2643.18|10
1622819250000|2021-06-04 15:07:30|2655.98|2642.98|2655.88|2642.88|2657.17|2644.17|2655.88|2642.88|10
1622819260000|2021-06-04 15:07:40|2656.21|2643.21|2656.99|2643.99|2657.06|2644.06|2656.21|2643.21|6
1622819270000|2021-06-04 15:07:50|2656.98|2643.98|2656.96|2643.96|2657|2644|2656.93|2643.93|11
1622819280000|2021-06-04 15:08:00|2656.93|2643.93|2656.96|2643.96|2656.96|2643.96|2656.93|2643.93|10
1622819290000|2021-06-04 15:08:10|2656.94|2643.94|2656.93|2643.93|2656.96|2643.96|2656.93|2643.93|3
1622819330000|2021-06-04 15:08:50|2649.11|2636.11|2648.29|2635.29|2649.11|2636.11|2648.29|2635.29|7
1622819340000|2021-06-04 15:09:00|2648.31|2635.31|2644.73|2631.73|2648.74|2635.74|2644.73|2631.73|17
1622819350000|2021-06-04 15:09:10|2644.75|2631.75|2643.69|2630.69|2644.75|2631.75|2642.63|2629.63|28
1622819360000|2021-06-04 15:09:20|2643.62|2630.62|2644.79|2631.79|2645.82|2632.82|2643.61|2630.61|15
1622819370000|2021-06-04 15:09:30|2644.59|2631.59|2644.25|2631.25|2645.6|2632.6|2644.25|2631.25|23
1622819380000|2021-06-04 15:09:40|2645.49|2632.49|2644.83|2631.83|2645.49|2632.49|2644.37|2631.37|21
1622819390000|2021-06-04 15:09:50|2644.53|2631.53|2644.81|2631.81|2645.28|2632.28|2644.43|2631.43|17
1622819400000|2021-06-04 15:10:00|2644.79|2631.79|2645.66|2632.66|2645.66|2632.66|2644.36|2631.36|20
1622819410000|2021-06-04 15:10:10|2644.84|2631.84|2649.03|2636.03|2649.03|2636.03|2644.84|2631.84|25
1622819420000|2021-06-04 15:10:20|2649.29|2636.29|2649.74|2636.74|2650.49|2637.49|2648.96|2635.96|24
1622819430000|2021-06-04 15:10:30|2649.67|2636.67|2649.14|2636.14|2649.84|2636.84|2648.96|2635.96|15
1622819440000|2021-06-04 15:10:40|2649.11|2636.11|2645.7|2632.7|2649.11|2636.11|2645.7|2632.7|18
1622819450000|2021-06-04 15:10:50|2645.78|2632.78|2645.53|2632.53|2646.48|2633.48|2645.53|2632.53|11
1622819460000|2021-06-04 15:11:00|2644.65|2631.65|2648.48|2635.48|2648.48|2635.48|2643.6|2630.6|28
1622819470000|2021-06-04 15:11:10|2649.05|2636.05|2649.27|2636.27|2649.42|2636.42|2648.93|2635.93|18
1622819480000|2021-06-04 15:11:20|2649.07|2636.07|2647.88|2634.88|2649.2|2636.2|2647.63|2634.63|11
1622819490000|2021-06-04 15:11:30|2647.89|2634.89|2648.97|2635.97|2649.05|2636.05|2647.89|2634.89|15
1622819500000|2021-06-04 15:11:40|2649.04|2636.04|2648.38|2635.38|2649.18|2636.18|2648.37|2635.37|14
1622819510000|2021-06-04 15:11:50|2648.65|2635.65|2648.65|2635.65|2648.67|2635.67|2648.65|2635.65|3
1622819520000|2021-06-04 15:12:00|2648.72|2635.72|2648.7|2635.7|2648.75|2635.75|2648.7|2635.7|9
1622819530000|2021-06-04 15:12:10|2648.69|2635.69|2648.33|2635.33|2648.69|2635.69|2648.33|2635.33|6
1622819540000|2021-06-04 15:12:20|2648.49|2635.49|2649.65|2636.65|2649.68|2636.68|2648.49|2635.49|13
1622819550000|2021-06-04 15:12:30|2649.64|2636.64|2650.15|2637.15|2650.41|2637.41|2649.59|2636.59|14
1622819560000|2021-06-04 15:12:40|2650.16|2637.16|2648.97|2635.97|2650.52|2637.52|2648.94|2635.94|17
1622819570000|2021-06-04 15:12:50|2649.52|2636.52|2649.29|2636.29|2649.52|2636.52|2649.15|2636.15|7
1622819580000|2021-06-04 15:13:00|2649.35|2636.35|2649.58|2636.58|2649.58|2636.58|2649.35|2636.35|5
1622819590000|2021-06-04 15:13:10|2650.29|2637.29|2650.42|2637.42|2650.62|2637.62|2650.29|2637.29|7
1622819600000|2021-06-04 15:13:20|2650.41|2637.41|2649.01|2636.01|2650.45|2637.45|2648.98|2635.98|13
1622819610000|2021-06-04 15:13:30|2649.02|2636.02|2649.02|2636.02|2649.03|2636.03|2649.02|2636.02|3
1622819620000|2021-06-04 15:13:40|2648.99|2635.99|2648.85|2635.85|2649|2636|2648.84|2635.84|6
1622819630000|2021-06-04 15:13:50|2648.84|2635.84|2648.85|2635.85|2648.85|2635.85|2648.84|2635.84|2
1622819640000|2021-06-04 15:14:00|2648.84|2635.84|2648.85|2635.85|2648.85|2635.85|2648.46|2635.46|13
1622819650000|2021-06-04 15:14:10|2648.86|2635.86|2649.96|2636.96|2650.15|2637.15|2648.85|2635.85|16
1622819660000|2021-06-04 15:14:20|2649.65|2636.65|2649.04|2636.04|2649.79|2636.79|2648.98|2635.98|15
1622819670000|2021-06-04 15:14:30|2649.06|2636.06|2650.35|2637.35|2650.59|2637.59|2649.06|2636.06|14
1622819680000|2021-06-04 15:14:40|2649.75|2636.75|2651.31|2638.31|2651.31|2638.31|2649.14|2636.14|13
1622819690000|2021-06-04 15:14:50|2651.29|2638.29|2652.4|2639.4|2652.4|2639.4|2651.29|2638.29|8
1622819700000|2021-06-04 15:15:00|2652.33|2639.33|2653.67|2640.67|2654.34|2641.34|2652.04|2639.04|24
1622819710000|2021-06-04 15:15:10|2653.63|2640.63|2655.04|2642.04|2655.36|2642.36|2653.51|2640.51|29
1622819720000|2021-06-04 15:15:20|2655.34|2642.34|2658.05|2645.05|2658.05|2645.05|2655.34|2642.34|26
1622819730000|2021-06-04 15:15:30|2658.04|2645.04|2658.42|2645.42|2658.46|2645.46|2657.74|2644.74|25
1622819740000|2021-06-04 15:15:40|2658.97|2645.97|2657.73|2644.73|2659.23|2646.23|2657.73|2644.73|14
1622819750000|2021-06-04 15:15:50|2656.94|2643.94|2657.67|2644.67|2657.67|2644.67|2656.94|2643.94|8
1622819760000|2021-06-04 15:16:00|2657.27|2644.27|2655.12|2642.12|2657.27|2644.27|2655.08|2642.08|7
1622819770000|2021-06-04 15:16:10|2655.21|2642.21|2654.67|2641.67|2655.34|2642.34|2654.67|2641.67|3
1622819780000|2021-06-04 15:16:20|2654.53|2641.53|2656.63|2643.63|2656.63|2643.63|2654.38|2641.38|7
1622819790000|2021-06-04 15:16:30|2656.52|2643.52|2656.89|2643.89|2656.89|2643.89|2656.27|2643.27|7
1622819800000|2021-06-04 15:16:40|2657.04|2644.04|2656.83|2643.83|2657.08|2644.08|2656.83|2643.83|5
1622819810000|2021-06-04 15:16:50|2656.86|2643.86|2656.52|2643.52|2656.86|2643.86|2656.52|2643.52|7
1622819820000|2021-06-04 15:17:00|2656.03|2643.03|2656.03|2643.03|2656.03|2643.03|2656.03|2643.03|1
1622819830000|2021-06-04 15:17:10|2656.13|2643.13|2657.02|2644.02|2657.23|2644.23|2656.13|2643.13|13
1622819840000|2021-06-04 15:17:20|2657.24|2644.24|2655.68|2642.68|2657.31|2644.31|2655.68|2642.68|19
1622819850000|2021-06-04 15:17:30|2655.63|2642.63|2656.55|2643.55|2656.55|2643.55|2655.63|2642.63|21
1622819860000|2021-06-04 15:17:40|2657.43|2644.43|2656.22|2643.22|2657.62|2644.62|2656.12|2643.12|15
1622819870000|2021-06-04 15:17:50|2656.23|2643.23|2655.94|2642.94|2656.23|2643.23|2655.93|2642.93|6
1622819880000|2021-06-04 15:18:00|2656.28|2643.28|2656.42|2643.42|2656.42|2643.42|2656.18|2643.18|8
1622819890000|2021-06-04 15:18:10|2656.56|2643.56|2656.25|2643.25|2656.7|2643.7|2656.25|2643.25|11
1622819900000|2021-06-04 15:18:20|2656.23|2643.23|2656.76|2643.76|2656.85|2643.85|2656.01|2643.01|14
1622819910000|2021-06-04 15:18:30|2656.79|2643.79|2657.16|2644.16|2657.16|2644.16|2656.76|2643.76|12
1622819920000|2021-06-04 15:18:40|2657.17|2644.17|2658.63|2645.63|2658.82|2645.82|2656.75|2643.75|21
1622819930000|2021-06-04 15:18:50|2658.58|2645.58|2658|2645|2658.58|2645.58|2657.23|2644.23|11
1622819940000|2021-06-04 15:19:00|2658.1|2645.1|2657.28|2644.28|2658.1|2645.1|2657.28|2644.28|5
1622819950000|2021-06-04 15:19:10|2656.59|2643.59|2653.73|2640.73|2656.59|2643.59|2653.73|2640.73|10
1622819960000|2021-06-04 15:19:20|2653.2|2640.2|2652.48|2639.48|2654.18|2641.18|2652.42|2639.42|26
1622819970000|2021-06-04 15:19:30|2651.85|2638.85|2652.13|2639.13|2652.18|2639.18|2651.7|2638.7|8
1622819980000|2021-06-04 15:19:40|2652.75|2639.75|2652.3|2639.3|2653.43|2640.43|2651.25|2638.25|20
1622819990000|2021-06-04 15:19:50|2652.31|2639.31|2650.45|2637.45|2652.31|2639.31|2650.43|2637.43|12
1622820000000|2021-06-04 15:20:00|2650.33|2637.33|2650.9|2637.9|2650.9|2637.9|2650.19|2637.19|11
1622820010000|2021-06-04 15:20:10|2650.89|2637.89|2650.59|2637.59|2651.72|2638.72|2650.59|2637.59|20
1622820020000|2021-06-04 15:20:20|2650.41|2637.41|2651.26|2638.26|2651.6|2638.6|2650.26|2637.26|17
1622820030000|2021-06-04 15:20:30|2651.25|2638.25|2653.37|2640.37|2653.37|2640.37|2650.87|2637.87|18
1622820040000|2021-06-04 15:20:40|2653.17|2640.17|2651.99|2638.99|2653.17|2640.17|2651.57|2638.57|18
1622820050000|2021-06-04 15:20:50|2652.14|2639.14|2652.93|2639.93|2653.16|2640.16|2651.7|2638.7|10
1622820060000|2021-06-04 15:21:00|2653.08|2640.08|2653.5|2640.5|2653.8|2640.8|2653.08|2640.08|12
1622820070000|2021-06-04 15:21:10|2653.75|2640.75|2654.69|2641.69|2655.31|2642.31|2653.66|2640.66|22
1622820080000|2021-06-04 15:21:20|2654.49|2641.49|2654.76|2641.76|2654.76|2641.76|2654.41|2641.41|19
1622820090000|2021-06-04 15:21:30|2654.74|2641.74|2654.72|2641.72|2654.74|2641.74|2654.6|2641.6|9
1622820100000|2021-06-04 15:21:40|2654.6|2641.6|2654.49|2641.49|2654.61|2641.61|2654.39|2641.39|6
1622820110000|2021-06-04 15:21:50|2654.08|2641.08|2654.69|2641.69|2654.69|2641.69|2654.08|2641.08|9
1622820120000|2021-06-04 15:22:00|2654.46|2641.46|2654.49|2641.49|2654.61|2641.61|2654.24|2641.24|6
1622820150000|2021-06-04 15:22:30|2654.61|2641.61|2654.26|2641.26|2654.61|2641.61|2653.83|2640.83|15
1622820160000|2021-06-04 15:22:40|2654.6|2641.6|2655.68|2642.68|2656.58|2643.58|2654.38|2641.38|17
1622820170000|2021-06-04 15:22:50|2655.4|2642.4|2655.99|2642.99|2655.99|2642.99|2654.6|2641.6|21
1622820180000|2021-06-04 15:23:00|2655.96|2642.96|2656.8|2643.8|2656.8|2643.8|2655.52|2642.52|14
1622820190000|2021-06-04 15:23:10|2656.81|2643.81|2656.09|2643.09|2656.81|2643.81|2655.86|2642.86|15
1622820200000|2021-06-04 15:23:20|2656.08|2643.08|2656.16|2643.16|2656.16|2643.16|2655.56|2642.56|20
1622820210000|2021-06-04 15:23:30|2656.05|2643.05|2656.17|2643.17|2656.63|2643.63|2655.96|2642.96|17
1622820220000|2021-06-04 15:23:40|2657.6|2644.6|2656.52|2643.52|2658.38|2645.38|2656.03|2643.03|28
1622820230000|2021-06-04 15:23:50|2656.03|2643.03|2657.14|2644.14|2657.14|2644.14|2655.96|2642.96|16
1622820240000|2021-06-04 15:24:00|2655.73|2642.73|2655.98|2642.98|2656.45|2643.45|2655.73|2642.73|12
1622820250000|2021-06-04 15:24:10|2655.25|2642.25|2655.78|2642.78|2655.78|2642.78|2654.03|2641.03|22
1622820260000|2021-06-04 15:24:20|2655.8|2642.8|2656.08|2643.08|2656.53|2643.53|2655.67|2642.67|11
1622820270000|2021-06-04 15:24:30|2656.63|2643.63|2657.76|2644.76|2657.8|2644.8|2656.48|2643.48|17
1622820280000|2021-06-04 15:24:40|2657.75|2644.75|2658.59|2645.59|2659.08|2646.08|2657.44|2644.44|25
1622820290000|2021-06-04 15:24:50|2658.57|2645.57|2659.54|2646.54|2659.55|2646.55|2658.18|2645.18|16
1622820300000|2021-06-04 15:25:00|2659.48|2646.48|2660.04|2647.04|2660.34|2647.34|2659.28|2646.28|27
1622820310000|2021-06-04 15:25:10|2660.33|2647.33|2659.64|2646.64|2660.34|2647.34|2658.85|2645.85|20
1622820320000|2021-06-04 15:25:20|2659.66|2646.66|2659.32|2646.32|2660.07|2647.07|2658.98|2645.98|25
1622820330000|2021-06-04 15:25:30|2658.03|2645.03|2658|2645|2658.24|2645.24|2657.59|2644.59|16
1622820340000|2021-06-04 15:25:40|2658.32|2645.32|2658.36|2645.36|2658.61|2645.61|2658.27|2645.27|11
1622820350000|2021-06-04 15:25:50|2658.46|2645.46|2658.36|2645.36|2658.46|2645.46|2658.36|2645.36|2
1622820360000|2021-06-04 15:26:00|2657.65|2644.65|2657.34|2644.34|2657.88|2644.88|2656.31|2643.31|25
1622820370000|2021-06-04 15:26:10|2656.89|2643.89|2656.6|2643.6|2657.32|2644.32|2656.58|2643.58|11
1622820380000|2021-06-04 15:26:20|2656.62|2643.62|2656.62|2643.62|2656.62|2643.62|2656.61|2643.61|3
1622820390000|2021-06-04 15:26:30|2656.66|2643.66|2656.62|2643.62|2656.7|2643.7|2656.52|2643.52|10
1622820400000|2021-06-04 15:26:40|2656.61|2643.61|2656.61|2643.61|2656.62|2643.62|2656.61|2643.61|3
1622820410000|2021-06-04 15:26:50|2656.62|2643.62|2656.66|2643.66|2656.66|2643.66|2656.61|2643.61|5
1622820420000|2021-06-04 15:27:00|2656.63|2643.63|2655.64|2642.64|2656.66|2643.66|2655.64|2642.64|5
1622820430000|2021-06-04 15:27:10|2654.08|2641.08|2654.03|2641.03|2654.08|2641.08|2653.98|2640.98|6
1622820440000|2021-06-04 15:27:20|2654.08|2641.08|2655.86|2642.86|2655.87|2642.87|2653.53|2640.53|24
1622820450000|2021-06-04 15:27:30|2655.76|2642.76|2654.43|2641.43|2655.86|2642.86|2654.3|2641.3|12
1622820460000|2021-06-04 15:27:40|2654.48|2641.48|2655.08|2642.08|2655.35|2642.35|2654.48|2641.48|10
1622820470000|2021-06-04 15:27:50|2655|2642|2655.18|2642.18|2655.18|2642.18|2655|2642|3
1622820480000|2021-06-04 15:28:00|2655.21|2642.21|2657.28|2644.28|2657.92|2644.92|2655.21|2642.21|24
1622820490000|2021-06-04 15:28:10|2657.31|2644.31|2657.25|2644.25|2657.98|2644.98|2656.73|2643.73|24
1622820500000|2021-06-04 15:28:20|2656.74|2643.74|2657.12|2644.12|2657.12|2644.12|2656.37|2643.37|21
1622820510000|2021-06-04 15:28:30|2657.63|2644.63|2656.83|2643.83|2657.63|2644.63|2656.68|2643.68|14
1622820520000|2021-06-04 15:28:40|2656.82|2643.82|2657.32|2644.32|2657.35|2644.35|2656.82|2643.82|16
1622820530000|2021-06-04 15:28:50|2656.88|2643.88|2656.88|2643.88|2657.35|2644.35|2656.88|2643.88|16
1622820540000|2021-06-04 15:29:00|2657.03|2644.03|2657.15|2644.15|2657.74|2644.74|2656.88|2643.88|15
1622820550000|2021-06-04 15:29:10|2657.14|2644.14|2656.78|2643.78|2657.14|2644.14|2656.76|2643.76|7
1622820560000|2021-06-04 15:29:20|2656.79|2643.79|2656.88|2643.88|2657.02|2644.02|2656.24|2643.24|8
1622820570000|2021-06-04 15:29:30|2656.96|2643.96|2657.07|2644.07|2657.07|2644.07|2656.94|2643.94|11
1622820580000|2021-06-04 15:29:40|2657.08|2644.08|2657.52|2644.52|2657.77|2644.77|2657.03|2644.03|12
1622820590000|2021-06-04 15:29:50|2657.63|2644.63|2658.49|2645.49|2659.24|2646.24|2657.22|2644.22|20
1622820600000|2021-06-04 15:30:00|2658.66|2645.66|2656.99|2643.99|2658.73|2645.73|2656.79|2643.79|17
1622820610000|2021-06-04 15:30:10|2656.76|2643.76|2658.06|2645.06|2658.06|2645.06|2656.76|2643.76|8
1622820640000|2021-06-04 15:30:40|2657.4|2644.4|2657.7|2644.7|2658.06|2645.06|2657.4|2644.4|14
1622820650000|2021-06-04 15:30:50|2657.69|2644.69|2657.96|2644.96|2657.96|2644.96|2657.69|2644.69|2
1622820660000|2021-06-04 15:31:00|2657.97|2644.97|2658|2645|2659.34|2646.34|2657.72|2644.72|17
1622820670000|2021-06-04 15:31:10|2659.01|2646.01|2658.76|2645.76|2659.41|2646.41|2658.19|2645.19|29
1622820680000|2021-06-04 15:31:20|2658.78|2645.78|2659.32|2646.32|2659.44|2646.44|2657.96|2644.96|27
1622820690000|2021-06-04 15:31:30|2659.6|2646.6|2660.67|2647.67|2660.67|2647.67|2659.12|2646.12|28
1622820700000|2021-06-04 15:31:40|2660.65|2647.65|2661.71|2648.71|2662|2649|2660.65|2647.65|29
1622820710000|2021-06-04 15:31:50|2661.76|2648.76|2660.78|2647.78|2663.07|2650.07|2660.7|2647.7|30
1622820720000|2021-06-04 15:32:00|2660.75|2647.75|2660.87|2647.87|2661.14|2648.14|2660.4|2647.4|27
1622820730000|2021-06-04 15:32:10|2660.93|2647.93|2661.38|2648.38|2661.8|2648.8|2660.9|2647.9|21
1622820740000|2021-06-04 15:32:20|2661.59|2648.59|2661.53|2648.53|2661.84|2648.84|2661.44|2648.44|26
1622820750000|2021-06-04 15:32:30|2661.42|2648.42|2660.48|2647.48|2661.42|2648.42|2660.48|2647.48|2
1622820760000|2021-06-04 15:32:40|2658.93|2645.93|2659.58|2646.58|2659.58|2646.58|2658.93|2645.93|5
1622820770000|2021-06-04 15:32:50|2659.4|2646.4|2660.05|2647.05|2660.38|2647.38|2659.4|2646.4|14
1622820780000|2021-06-04 15:33:00|2660.08|2647.08|2660.05|2647.05|2660.09|2647.09|2660.05|2647.05|3
1622820840000|2021-06-04 15:34:00|2660.03|2647.03|2656.83|2643.83|2660.08|2647.08|2656.57|2643.57|20
1622820850000|2021-06-04 15:34:10|2656.72|2643.72|2656.88|2643.88|2657.18|2644.18|2656.65|2643.65|17
1622820860000|2021-06-04 15:34:20|2656.94|2643.94|2656.08|2643.08|2657.22|2644.22|2655.93|2642.93|19
1622820870000|2021-06-04 15:34:30|2656.1|2643.1|2656.23|2643.23|2656.23|2643.23|2655.95|2642.95|12
1622820880000|2021-06-04 15:34:40|2655.9|2642.9|2655.9|2642.9|2655.9|2642.9|2655.9|2642.9|1
1622820890000|2021-06-04 15:34:50|2655.83|2642.83|2655.9|2642.9|2656.88|2643.88|2655.81|2642.81|13
1622820900000|2021-06-04 15:35:00|2655.93|2642.93|2656.39|2643.39|2656.39|2643.39|2655.85|2642.85|5
1622820910000|2021-06-04 15:35:10|2656.41|2643.41|2655.9|2642.9|2656.56|2643.56|2655.9|2642.9|15
1622820920000|2021-06-04 15:35:20|2655.92|2642.92|2655.95|2642.95|2655.95|2642.95|2655.85|2642.85|8
1622820930000|2021-06-04 15:35:30|2655.94|2642.94|2655.64|2642.64|2655.94|2642.94|2655.64|2642.64|5
1622820940000|2021-06-04 15:35:40|2655.94|2642.94|2656.56|2643.56|2656.58|2643.58|2655.49|2642.49|22
1622820950000|2021-06-04 15:35:50|2656.26|2643.26|2656.16|2643.16|2656.27|2643.27|2655.96|2642.96|16
1622820960000|2021-06-04 15:36:00|2655.97|2642.97|2655.63|2642.63|2655.97|2642.97|2655.22|2642.22|10
1622820970000|2021-06-04 15:36:10|2655.53|2642.53|2655.55|2642.55|2655.55|2642.55|2655.53|2642.53|2
1622820980000|2021-06-04 15:36:20|2655.35|2642.35|2653.3|2640.3|2655.35|2642.35|2652.65|2639.65|17
1622820990000|2021-06-04 15:36:30|2653.58|2640.58|2651.3|2638.3|2653.58|2640.58|2651.3|2638.3|17
1622821000000|2021-06-04 15:36:40|2651.34|2638.34|2651.37|2638.37|2651.37|2638.37|2651.2|2638.2|7
1622821010000|2021-06-04 15:36:50|2651.34|2638.34|2651.34|2638.34|2651.34|2638.34|2651.34|2638.34|1
1622821020000|2021-06-04 15:37:00|2651.3|2638.3|2651.34|2638.34|2651.39|2638.39|2651.3|2638.3|4
1622821030000|2021-06-04 15:37:10|2651.32|2638.32|2652.59|2639.59|2652.66|2639.66|2651.32|2638.32|15
1622821040000|2021-06-04 15:37:20|2651.78|2638.78|2651.5|2638.5|2651.92|2638.92|2651.39|2638.39|14
1622821050000|2021-06-04 15:37:30|2651.53|2638.53|2652.65|2639.65|2652.89|2639.89|2651.49|2638.49|15
1622821060000|2021-06-04 15:37:40|2652.51|2639.51|2653.5|2640.5|2653.5|2640.5|2652.51|2639.51|4
1622821070000|2021-06-04 15:37:50|2653.8|2640.8|2654.83|2641.83|2654.85|2641.85|2653.17|2640.17|21
1622821080000|2021-06-04 15:38:00|2654.63|2641.63|2654.32|2641.32|2654.63|2641.63|2653.54|2640.54|18
1622821090000|2021-06-04 15:38:10|2654.35|2641.35|2654.89|2641.89|2654.89|2641.89|2654.35|2641.35|11
1622821100000|2021-06-04 15:38:20|2654.8|2641.8|2655.65|2642.65|2656.36|2643.36|2654.78|2641.78|15
1622821110000|2021-06-04 15:38:30|2655.85|2642.85|2657.32|2644.32|2657.81|2644.81|2655.76|2642.76|13
1622821120000|2021-06-04 15:38:40|2657.29|2644.29|2657.42|2644.42|2657.46|2644.46|2656.78|2643.78|9
1622821130000|2021-06-04 15:38:50|2657.59|2644.59|2657.84|2644.84|2658.24|2645.24|2657.38|2644.38|10
1622821140000|2021-06-04 15:39:00|2657.86|2644.86|2658.35|2645.35|2658.97|2645.97|2657.69|2644.69|14
1622821150000|2021-06-04 15:39:10|2657.69|2644.69|2657.71|2644.71|2657.99|2644.99|2657.59|2644.59|9
1622821160000|2021-06-04 15:39:20|2657.64|2644.64|2659.65|2646.65|2659.65|2646.65|2657.64|2644.64|11
1622821170000|2021-06-04 15:39:30|2659.86|2646.86|2661.75|2648.75|2661.75|2648.75|2659.58|2646.58|20
1622821180000|2021-06-04 15:39:40|2661.56|2648.56|2662.95|2649.95|2663.14|2650.14|2661.56|2648.56|20
1622821190000|2021-06-04 15:39:50|2662.83|2649.83|2661.51|2648.51|2662.83|2649.83|2661.05|2648.05|21
1622821200000|2021-06-04 15:40:00|2660.97|2647.97|2661.92|2648.92|2662.32|2649.32|2660.97|2647.97|21
1622821210000|2021-06-04 15:40:10|2661.84|2648.84|2661.86|2648.86|2662.02|2649.02|2661.83|2648.83|12
1622821220000|2021-06-04 15:40:20|2661.9|2648.9|2661.39|2648.39|2663.24|2650.24|2661.28|2648.28|25
1622821230000|2021-06-04 15:40:30|2661.38|2648.38|2662.41|2649.41|2662.41|2649.41|2661|2648|23
1622821240000|2021-06-04 15:40:40|2662.36|2649.36|2662.32|2649.32|2663.08|2650.08|2662.16|2649.16|23
1622821250000|2021-06-04 15:40:50|2662.42|2649.42|2662.05|2649.05|2662.8|2649.8|2661.85|2648.85|12
1622821260000|2021-06-04 15:41:00|2662.48|2649.48|2664.58|2651.58|2665.58|2652.58|2662.48|2649.48|22
1622821270000|2021-06-04 15:41:10|2664.81|2651.81|2665.63|2652.63|2666.17|2653.17|2664.81|2651.81|22
1622821280000|2021-06-04 15:41:20|2665.6|2652.6|2666.89|2653.89|2666.89|2653.89|2665.27|2652.27|29
1622821290000|2021-06-04 15:41:30|2667.09|2654.09|2665.24|2652.24|2667.53|2654.53|2664.81|2651.81|28
1622821300000|2021-06-04 15:41:40|2665.34|2652.34|2665.83|2652.83|2666.62|2653.62|2665.22|2652.22|23
1622821310000|2021-06-04 15:41:50|2665.86|2652.86|2666.69|2653.69|2666.85|2653.85|2665.86|2652.86|21
1622821320000|2021-06-04 15:42:00|2666.89|2653.89|2665.88|2652.88|2667.59|2654.59|2665.88|2652.88|18
1622821330000|2021-06-04 15:42:10|2666.5|2653.5|2664.58|2651.58|2666.5|2653.5|2664.55|2651.55|18
1622821340000|2021-06-04 15:42:20|2664.63|2651.63|2664.83|2651.83|2664.83|2651.83|2664.53|2651.53|6
1622821350000|2021-06-04 15:42:30|2664.55|2651.55|2665.95|2652.95|2666|2653|2664.38|2651.38|13
1622821360000|2021-06-04 15:42:40|2665.94|2652.94|2665.87|2652.87|2667.26|2654.26|2665.83|2652.83|22
1622821370000|2021-06-04 15:42:50|2665.89|2652.89|2665.96|2652.96|2666|2653|2665.88|2652.88|16
1622821380000|2021-06-04 15:43:00|2665.93|2652.93|2664.89|2651.89|2665.93|2652.93|2663.68|2650.68|9
1622821390000|2021-06-04 15:43:10|2665.48|2652.48|2664.78|2651.78|2666.19|2653.19|2664.43|2651.43|20
1622821400000|2021-06-04 15:43:20|2664.65|2651.65|2663.23|2650.23|2664.78|2651.78|2663.23|2650.23|7
1622821410000|2021-06-04 15:43:30|2663.3|2650.3|2662.36|2649.36|2663.71|2650.71|2661.8|2648.8|19
1622821420000|2021-06-04 15:43:40|2662.18|2649.18|2662.18|2649.18|2662.58|2649.58|2662.18|2649.18|3
1622821430000|2021-06-04 15:43:50|2662.53|2649.53|2663.18|2650.18|2663.54|2650.54|2662.53|2649.53|8
1622821440000|2021-06-04 15:44:00|2662.7|2649.7|2662.23|2649.23|2662.7|2649.7|2662.2|2649.2|6
1622821460000|2021-06-04 15:44:20|2662.87|2649.87|2663.67|2650.67|2663.67|2650.67|2662.59|2649.59|12
1622821470000|2021-06-04 15:44:30|2663.49|2650.49|2663.63|2650.63|2664.59|2651.59|2663.45|2650.45|13
1622821480000|2021-06-04 15:44:40|2663.68|2650.68|2664.58|2651.58|2664.68|2651.68|2663.54|2650.54|14
1622821490000|2021-06-04 15:44:50|2664.54|2651.54|2665.61|2652.61|2665.61|2652.61|2664.5|2651.5|11
1622821500000|2021-06-04 15:45:00|2665.63|2652.63|2664.91|2651.91|2665.8|2652.8|2664.8|2651.8|16
1622821510000|2021-06-04 15:45:10|2664.51|2651.51|2666.48|2653.48|2666.48|2653.48|2664.38|2651.38|9
1622821520000|2021-06-04 15:45:20|2666.59|2653.59|2666.98|2653.98|2667.43|2654.43|2666.56|2653.56|18
1622821530000|2021-06-04 15:45:30|2666.83|2653.83|2666.1|2653.1|2666.98|2653.98|2665.85|2652.85|13
1622821540000|2021-06-04 15:45:40|2666.13|2653.13|2666.13|2653.13|2666.25|2653.25|2665.83|2652.83|18
1622821550000|2021-06-04 15:45:50|2666.2|2653.2|2666.15|2653.15|2666.2|2653.2|2666.15|2653.15|2
1622821560000|2021-06-04 15:46:00|2666.18|2653.18|2666.19|2653.19|2666.19|2653.19|2666.17|2653.17|5
1622821570000|2021-06-04 15:46:10|2666.15|2653.15|2666.15|2653.15|2666.19|2653.19|2666.15|2653.15|3
1622821580000|2021-06-04 15:46:20|2666.19|2653.19|2666.2|2653.2|2666.2|2653.2|2666.18|2653.18|7
1622821590000|2021-06-04 15:46:30|2666.21|2653.21|2666.25|2653.25|2666.4|2653.4|2666.2|2653.2|8
1622821600000|2021-06-04 15:46:40|2666.22|2653.22|2666.24|2653.24|2666.28|2653.28|2666.21|2653.21|7
1622821610000|2021-06-04 15:46:50|2666.7|2653.7|2666.32|2653.32|2666.7|2653.7|2666.14|2653.14|14
1622821620000|2021-06-04 15:47:00|2666.57|2653.57|2667.37|2654.37|2667.37|2654.37|2666.32|2653.32|9
1622821630000|2021-06-04 15:47:10|2667.45|2654.45|2666.28|2653.28|2667.55|2654.55|2666.28|2653.28|15
1622821640000|2021-06-04 15:47:20|2665.39|2652.39|2663.47|2650.47|2665.4|2652.4|2663.47|2650.47|18
1622821650000|2021-06-04 15:47:30|2663.55|2650.55|2662.89|2649.89|2663.55|2650.55|2662.61|2649.61|23
1622821660000|2021-06-04 15:47:40|2662.87|2649.87|2662.78|2649.78|2662.88|2649.88|2662.73|2649.73|12
1622821670000|2021-06-04 15:47:50|2662.77|2649.77|2662.63|2649.63|2662.77|2649.77|2661.71|2648.71|14
1622821680000|2021-06-04 15:48:00|2662.65|2649.65|2664.12|2651.12|2664.95|2651.95|2662.65|2649.65|25
1622821690000|2021-06-04 15:48:10|2664.4|2651.4|2664.01|2651.01|2664.43|2651.43|2663.43|2650.43|15
1622821700000|2021-06-04 15:48:20|2664.68|2651.68|2664.87|2651.87|2664.87|2651.87|2663.97|2650.97|16
1622821710000|2021-06-04 15:48:30|2664.85|2651.85|2664.45|2651.45|2664.85|2651.85|2664.32|2651.32|8
1622821720000|2021-06-04 15:48:40|2664.68|2651.68|2666.95|2653.95|2667.38|2654.38|2664.68|2651.68|33
1622821730000|2021-06-04 15:48:50|2666.94|2653.94|2665.76|2652.76|2666.95|2653.95|2665.23|2652.23|18
1622821740000|2021-06-04 15:49:00|2665.63|2652.63|2662.88|2649.88|2665.63|2652.63|2662.88|2649.88|20
1622821750000|2021-06-04 15:49:10|2662.93|2649.93|2662.43|2649.43|2664.6|2651.6|2662.43|2649.43|12
1622821770000|2021-06-04 15:49:30|2661.8|2648.8|2662.43|2649.43|2662.43|2649.43|2661.8|2648.8|2
1622821780000|2021-06-04 15:49:40|2661.85|2648.85|2661.63|2648.63|2662.03|2649.03|2661.5|2648.5|7
1622821790000|2021-06-04 15:49:50|2661.95|2648.95|2663.13|2650.13|2663.78|2650.78|2661.95|2648.95|11
1622821800000|2021-06-04 15:50:00|2663.22|2650.22|2663.96|2650.96|2663.96|2650.96|2663.02|2650.02|23
1622821810000|2021-06-04 15:50:10|2663.95|2650.95|2664.01|2651.01|2664.01|2651.01|2663.95|2650.95|2
1622821820000|2021-06-04 15:50:20|2663.81|2650.81|2664.34|2651.34|2664.42|2651.42|2663.8|2650.8|11
1622821830000|2021-06-04 15:50:30|2664.49|2651.49|2665.21|2652.21|2665.5|2652.5|2664.48|2651.48|16
1622821840000|2021-06-04 15:50:40|2665.19|2652.19|2665.66|2652.66|2665.66|2652.66|2665.19|2652.19|15
1622821850000|2021-06-04 15:50:50|2665.65|2652.65|2665.64|2652.64|2665.66|2652.66|2665.58|2652.58|7
1622821860000|2021-06-04 15:51:00|2665.59|2652.59|2665.02|2652.02|2665.66|2652.66|2664.88|2651.88|8
1622821870000|2021-06-04 15:51:10|2665.04|2652.04|2664.72|2651.72|2665.2|2652.2|2664.72|2651.72|3
1622821880000|2021-06-04 15:51:20|2664.81|2651.81|2664.69|2651.69|2665.39|2652.39|2664.57|2651.57|7
1622821890000|2021-06-04 15:51:30|2664.57|2651.57|2665.46|2652.46|2665.46|2652.46|2664.57|2651.57|9
1622821900000|2021-06-04 15:51:40|2665.38|2652.38|2664.23|2651.23|2665.38|2652.38|2664.23|2651.23|5
1622821910000|2021-06-04 15:51:50|2664.38|2651.38|2664.28|2651.28|2665.16|2652.16|2664.26|2651.26|16
1622821920000|2021-06-04 15:52:00|2664.3|2651.3|2666.92|2653.92|2667.06|2654.06|2664.28|2651.28|22
1622821930000|2021-06-04 15:52:10|2666.4|2653.4|2667.96|2654.96|2668.08|2655.08|2666.01|2653.01|25
1622821940000|2021-06-04 15:52:20|2668.08|2655.08|2668.08|2655.08|2668.19|2655.19|2668.07|2655.07|24
1622821950000|2021-06-04 15:52:30|2668.12|2655.12|2668.3|2655.3|2668.62|2655.62|2667.99|2654.99|14
1622821960000|2021-06-04 15:52:40|2668.29|2655.29|2668.38|2655.38|2668.44|2655.44|2668.27|2655.27|13
1622821970000|2021-06-04 15:52:50|2668.41|2655.41|2670.3|2657.3|2670.3|2657.3|2668.41|2655.41|28
1622821980000|2021-06-04 15:53:00|2669|2656|2668.83|2655.83|2669.32|2656.32|2668.83|2655.83|16
1622821990000|2021-06-04 15:53:10|2668.78|2655.78|2668.98|2655.98|2669.58|2656.58|2668.23|2655.23|13
1622822000000|2021-06-04 15:53:20|2668.95|2655.95|2668.56|2655.56|2668.95|2655.95|2668.38|2655.38|9
1622822010000|2021-06-04 15:53:30|2668.58|2655.58|2669.73|2656.73|2670.54|2657.54|2668.58|2655.58|18
1622822020000|2021-06-04 15:53:40|2669.78|2656.78|2669.28|2656.28|2669.83|2656.83|2668.4|2655.4|18
1622822030000|2021-06-04 15:53:50|2669.35|2656.35|2669.48|2656.48|2669.87|2656.87|2669.25|2656.25|17
1622822040000|2021-06-04 15:54:00|2669.08|2656.08|2670.2|2657.2|2670.31|2657.31|2669.08|2656.08|11
1622822050000|2021-06-04 15:54:10|2670.21|2657.21|2669.71|2656.71|2671.02|2658.02|2669.26|2656.26|15
1622822060000|2021-06-04 15:54:20|2669.78|2656.78|2669.38|2656.38|2670.68|2657.68|2669.35|2656.35|22
1622822070000|2021-06-04 15:54:30|2669.35|2656.35|2670.86|2657.86|2671.19|2658.19|2669.35|2656.35|16
1622822080000|2021-06-04 15:54:40|2671.02|2658.02|2671.22|2658.22|2671.22|2658.22|2670.84|2657.84|7
1622822090000|2021-06-04 15:54:50|2671.21|2658.21|2672.03|2659.03|2672.17|2659.17|2671.21|2658.21|20
1622822100000|2021-06-04 15:55:00|2671.35|2658.35|2670.48|2657.48|2671.45|2658.45|2669.53|2656.53|21
1622822110000|2021-06-04 15:55:10|2669.58|2656.58|2668.95|2655.95|2670.13|2657.13|2668.95|2655.95|7
1622822120000|2021-06-04 15:55:20|2669.03|2656.03|2668.13|2655.13|2669.95|2656.95|2668|2655|20
1622822130000|2021-06-04 15:55:30|2669.03|2656.03|2668.33|2655.33|2669.15|2656.15|2668.33|2655.33|5
1622822140000|2021-06-04 15:55:40|2669.32|2656.32|2669.75|2656.75|2670.05|2657.05|2668.33|2655.33|13
1622822150000|2021-06-04 15:55:50|2668.93|2655.93|2668.93|2655.93|2669.07|2656.07|2668.93|2655.93|4
1622822160000|2021-06-04 15:56:00|2667.93|2654.93|2670.13|2657.13|2670.13|2657.13|2667.45|2654.45|21
1622822170000|2021-06-04 15:56:10|2670.07|2657.07|2669.06|2656.06|2670.07|2657.07|2669.06|2656.06|3
1622822180000|2021-06-04 15:56:20|2669.16|2656.16|2669.08|2656.08|2669.16|2656.16|2669.08|2656.08|2
1622822190000|2021-06-04 15:56:30|2669.16|2656.16|2670.28|2657.28|2670.42|2657.42|2669.16|2656.16|26
1622822200000|2021-06-04 15:56:40|2669.74|2656.74|2669.59|2656.59|2669.85|2656.85|2669.41|2656.41|18
1622822210000|2021-06-04 15:56:50|2669.69|2656.69|2669.69|2656.69|2669.74|2656.74|2669.67|2656.67|9
1622822220000|2021-06-04 15:57:00|2669.71|2656.71|2670.18|2657.18|2670.18|2657.18|2669.69|2656.69|7
1622822230000|2021-06-04 15:57:10|2669.71|2656.71|2669.71|2656.71|2669.71|2656.71|2669.7|2656.7|3
1622822240000|2021-06-04 15:57:20|2669.7|2656.7|2669.71|2656.71|2669.92|2656.92|2669.7|2656.7|8
1622822250000|2021-06-04 15:57:30|2669.7|2656.7|2669.7|2656.7|2669.71|2656.71|2669.69|2656.69|5
1622822260000|2021-06-04 15:57:40|2669.69|2656.69|2669.73|2656.73|2669.73|2656.73|2669.69|2656.69|2
1622822270000|2021-06-04 15:57:50|2668.43|2655.43|2668.6|2655.6|2668.6|2655.6|2668.43|2655.43|6
1622822280000|2021-06-04 15:58:00|2668.55|2655.55|2669.63|2656.63|2670.49|2657.49|2667.23|2654.23|20
1622822290000|2021-06-04 15:58:10|2669.7|2656.7|2670.48|2657.48|2670.73|2657.73|2669.7|2656.7|15
1622822300000|2021-06-04 15:58:20|2670.23|2657.23|2669.98|2656.98|2670.25|2657.25|2669.98|2656.98|5
1622822310000|2021-06-04 15:58:30|2670.03|2657.03|2670.49|2657.49|2671.01|2658.01|2670.03|2657.03|11
1622822320000|2021-06-04 15:58:40|2670.57|2657.57|2670.84|2657.84|2670.84|2657.84|2670.56|2657.56|7
1622822370000|2021-06-04 15:59:30|2670.18|2657.18|2670.18|2657.18|2670.18|2657.18|2670.18|2657.18|1
1622822380000|2021-06-04 15:59:40|2668.29|2655.29|2668.29|2655.29|2668.29|2655.29|2668.29|2655.29|1
1622822390000|2021-06-04 15:59:50|2668.15|2655.15|2667.15|2654.15|2668.36|2655.36|2667.15|2654.15|10
1622822400000|2021-06-04 16:00:00|2667.25|2654.25|2665.35|2652.35|2667.25|2654.25|2665.35|2652.35|11
1622822410000|2021-06-04 16:00:10|2665.5|2652.5|2664.99|2651.99|2665.5|2652.5|2662.42|2649.42|20
1622822420000|2021-06-04 16:00:20|2664.47|2651.47|2661.85|2648.85|2664.47|2651.47|2661.14|2648.14|15
1622822430000|2021-06-04 16:00:30|2661.97|2648.97|2661.33|2648.33|2661.97|2648.97|2661.33|2648.33|5
1622822440000|2021-06-04 16:00:40|2661.36|2648.36|2661.38|2648.38|2661.45|2648.45|2661.34|2648.34|8
1622822450000|2021-06-04 16:00:50|2661.39|2648.39|2661.04|2648.04|2662.32|2649.32|2661.04|2648.04|18
1622822460000|2021-06-04 16:01:00|2661.31|2648.31|2662.91|2649.91|2663.2|2650.2|2661.31|2648.31|18
1622822470000|2021-06-04 16:01:10|2662.81|2649.81|2662.37|2649.37|2663|2650|2662.28|2649.28|16
1622822480000|2021-06-04 16:01:20|2662.62|2649.62|2662.19|2649.19|2663.36|2650.36|2662.08|2649.08|15
1622822490000|2021-06-04 16:01:30|2662.51|2649.51|2662.42|2649.42|2662.51|2649.51|2662.16|2649.16|6
1622822500000|2021-06-04 16:01:40|2662.41|2649.41|2662.61|2649.61|2662.63|2649.63|2661.6|2648.6|19
1622822510000|2021-06-04 16:01:50|2662.64|2649.64|2663.23|2650.23|2663.59|2650.59|2662.57|2649.57|22
1622822520000|2021-06-04 16:02:00|2663.24|2650.24|2662.59|2649.59|2663.38|2650.38|2661.53|2648.53|27
1622822530000|2021-06-04 16:02:10|2662.82|2649.82|2662.91|2649.91|2664.82|2651.82|2662.67|2649.67|31
1622822540000|2021-06-04 16:02:20|2663.05|2650.05|2663.33|2650.33|2663.92|2650.92|2663.05|2650.05|21
1622822550000|2021-06-04 16:02:30|2662.95|2649.95|2662.74|2649.74|2663.05|2650.05|2662.74|2649.74|7
1622822560000|2021-06-04 16:02:40|2662.56|2649.56|2663.03|2650.03|2663.13|2650.13|2662.25|2649.25|10
1622822570000|2021-06-04 16:02:50|2663.13|2650.13|2662.56|2649.56|2663.13|2650.13|2662.56|2649.56|4
1622822580000|2021-06-04 16:03:00|2662.77|2649.77|2662.94|2649.94|2662.94|2649.94|2662.56|2649.56|8
1622822590000|2021-06-04 16:03:10|2662.99|2649.99|2663.32|2650.32|2663.48|2650.48|2662.77|2649.77|15
1622822600000|2021-06-04 16:03:20|2663.22|2650.22|2663.38|2650.38|2664.53|2651.53|2663.22|2650.22|17
1622822610000|2021-06-04 16:03:30|2663.48|2650.48|2662.65|2649.65|2663.48|2650.48|2662.56|2649.56|14
1622822620000|2021-06-04 16:03:40|2662.78|2649.78|2664.01|2651.01|2664.05|2651.05|2662.78|2649.78|22
1622822630000|2021-06-04 16:03:50|2664.03|2651.03|2664.03|2651.03|2664.03|2651.03|2664.03|2651.03|1
1622822640000|2021-06-04 16:04:00|2664.07|2651.07|2664.36|2651.36|2664.36|2651.36|2663.05|2650.05|20
1622822650000|2021-06-04 16:04:10|2664.35|2651.35|2665.14|2652.14|2665.18|2652.18|2664.35|2651.35|19
1622822660000|2021-06-04 16:04:20|2665.17|2652.17|2665.51|2652.51|2665.81|2652.81|2665.17|2652.17|18
1622822670000|2021-06-04 16:04:30|2664.98|2651.98|2666.09|2653.09|2666.09|2653.09|2664.84|2651.84|17
1622822680000|2021-06-04 16:04:40|2666.31|2653.31|2667.52|2654.52|2668.44|2655.44|2666.1|2653.1|12
1622822690000|2021-06-04 16:04:50|2667.36|2654.36|2669.47|2656.47|2670.03|2657.03|2667.36|2654.36|16
1622822700000|2021-06-04 16:05:00|2670.04|2657.04|2667.26|2654.26|2670.14|2657.14|2667.25|2654.25|16
1622822710000|2021-06-04 16:05:10|2667.08|2654.08|2672.58|2659.58|2672.7|2659.7|2667.08|2654.08|28
1622822720000|2021-06-04 16:05:20|2671.83|2658.83|2671.78|2658.78|2671.83|2658.83|2670.93|2657.93|18
1622822730000|2021-06-04 16:05:30|2671.82|2658.82|2673.1|2660.1|2673.1|2660.1|2671.82|2658.82|15
1622822740000|2021-06-04 16:05:40|2673.17|2660.17|2674.17|2661.17|2674.2|2661.2|2672.96|2659.96|17
1622822750000|2021-06-04 16:05:50|2674.39|2661.39|2673.85|2660.85|2674.39|2661.39|2673.49|2660.49|15
1622822760000|2021-06-04 16:06:00|2673.9|2660.9|2673.56|2660.56|2674.13|2661.13|2673.56|2660.56|13
1622822770000|2021-06-04 16:06:10|2673.72|2660.72|2672.91|2659.91|2673.96|2660.96|2672.91|2659.91|22
1622822780000|2021-06-04 16:06:20|2672.88|2659.88|2673.56|2660.56|2673.77|2660.77|2672.88|2659.88|16
1622822790000|2021-06-04 16:06:30|2673.52|2660.52|2672.4|2659.4|2673.67|2660.67|2672.4|2659.4|10
1622822800000|2021-06-04 16:06:40|2672.35|2659.35|2672.75|2659.75|2673.23|2660.23|2672.35|2659.35|21
1622822810000|2021-06-04 16:06:50|2672.7|2659.7|2672.38|2659.38|2672.73|2659.73|2672.38|2659.38|15
1622822820000|2021-06-04 16:07:00|2672.43|2659.43|2674.95|2661.95|2674.95|2661.95|2672.43|2659.43|22
1622822830000|2021-06-04 16:07:10|2674.65|2661.65|2675.27|2662.27|2675.3|2662.3|2674.65|2661.65|18
1622822840000|2021-06-04 16:07:20|2675.39|2662.39|2675.84|2662.84|2676.1|2663.1|2675.33|2662.33|18
1622822850000|2021-06-04 16:07:30|2675.89|2662.89|2677.23|2664.23|2677.23|2664.23|2675.87|2662.87|15
1622822860000|2021-06-04 16:07:40|2677.29|2664.29|2678.15|2665.15|2679.27|2666.27|2677.2|2664.2|17
1622822870000|2021-06-04 16:07:50|2678.5|2665.5|2676.72|2663.72|2678.5|2665.5|2676.72|2663.72|9
1622822880000|2021-06-04 16:08:00|2676.8|2663.8|2679.2|2666.2|2679.2|2666.2|2676.72|2663.72|16
1622822890000|2021-06-04 16:08:10|2679.12|2666.12|2680.54|2667.54|2683.37|2670.37|2678.83|2665.83|20
1622822900000|2021-06-04 16:08:20|2680.72|2667.72|2679.76|2666.76|2680.72|2667.72|2679.03|2666.03|12
1622822910000|2021-06-04 16:08:30|2679.84|2666.84|2680.23|2667.23|2680.23|2667.23|2679.03|2666.03|18
1622822920000|2021-06-04 16:08:40|2680.75|2667.75|2682.84|2669.84|2682.84|2669.84|2680.75|2667.75|19
1622822930000|2021-06-04 16:08:50|2682.88|2669.88|2683.52|2670.52|2683.57|2670.57|2682.87|2669.87|19
1622822940000|2021-06-04 16:09:00|2683.57|2670.57|2683.41|2670.41|2683.57|2670.57|2682.6|2669.6|20
1622822950000|2021-06-04 16:09:10|2683.36|2670.36|2684.34|2671.34|2684.42|2671.42|2683.32|2670.32|20
1622822960000|2021-06-04 16:09:20|2683.78|2670.78|2685.27|2672.27|2685.43|2672.43|2683.78|2670.78|11
1622822970000|2021-06-04 16:09:30|2684.99|2671.99|2685.38|2672.38|2685.72|2672.72|2684.4|2671.4|18
1622822980000|2021-06-04 16:09:40|2685.37|2672.37|2685.58|2672.58|2685.67|2672.67|2684.6|2671.6|19
1622822990000|2021-06-04 16:09:50|2685.76|2672.76|2686.6|2673.6|2687.12|2674.12|2685.68|2672.68|16
1622823000000|2021-06-04 16:10:00|2686.52|2673.52|2685.55|2672.55|2688.22|2675.22|2685.55|2672.55|12
1622823010000|2021-06-04 16:10:10|2685.5|2672.5|2685.55|2672.55|2686.01|2673.01|2685.49|2672.49|7
1622823030000|2021-06-04 16:10:30|2684.13|2671.13|2683.53|2670.53|2684.55|2671.55|2683.15|2670.15|16
1622823040000|2021-06-04 16:10:40|2683.48|2670.48|2682.03|2669.03|2683.48|2670.48|2682.03|2669.03|9
1622823050000|2021-06-04 16:10:50|2682.53|2669.53|2683.78|2670.78|2684.55|2671.55|2682.53|2669.53|12
1622823060000|2021-06-04 16:11:00|2683.89|2670.89|2686.68|2673.68|2686.68|2673.68|2683.89|2670.89|28
1622823070000|2021-06-04 16:11:10|2686.65|2673.65|2686.19|2673.19|2686.65|2673.65|2686.13|2673.13|11
1622823080000|2021-06-04 16:11:20|2686.33|2673.33|2687.3|2674.3|2687.43|2674.43|2686.31|2673.31|19
1622823090000|2021-06-04 16:11:30|2687.38|2674.38|2687|2674|2687.38|2674.38|2686.33|2673.33|10
1622823100000|2021-06-04 16:11:40|2687.06|2674.06|2686.89|2673.89|2687.31|2674.31|2686.18|2673.18|15
1622823110000|2021-06-04 16:11:50|2686.18|2673.18|2686.24|2673.24|2687.07|2674.07|2686.18|2673.18|6
1622823120000|2021-06-04 16:12:00|2686.44|2673.44|2687.97|2674.97|2687.97|2674.97|2686.42|2673.42|14
1622823130000|2021-06-04 16:12:10|2687.91|2674.91|2687.22|2674.22|2687.91|2674.91|2687.22|2674.22|14
1622823140000|2021-06-04 16:12:20|2686.71|2673.71|2686.13|2673.13|2687.2|2674.2|2686.13|2673.13|21
1622823150000|2021-06-04 16:12:30|2685.78|2672.78|2685.75|2672.75|2685.78|2672.78|2683.65|2670.65|16
1622823160000|2021-06-04 16:12:40|2685.9|2672.9|2686.56|2673.56|2686.8|2673.8|2685.9|2672.9|22
1622823170000|2021-06-04 16:12:50|2686.57|2673.57|2684.78|2671.78|2686.88|2673.88|2684.75|2671.75|19
1622823180000|2021-06-04 16:13:00|2684.93|2671.93|2687.24|2674.24|2687.67|2674.67|2684.93|2671.93|24
1622823190000|2021-06-04 16:13:10|2687.22|2674.22|2685.85|2672.85|2687.22|2674.22|2685.63|2672.63|21
1622823200000|2021-06-04 16:13:20|2685.65|2672.65|2685.85|2672.85|2686.31|2673.31|2685.63|2672.63|12
1622823210000|2021-06-04 16:13:30|2685.83|2672.83|2686.74|2673.74|2686.92|2673.92|2685.83|2672.83|15
1622823220000|2021-06-04 16:13:40|2686.52|2673.52|2685.53|2672.53|2687.42|2674.42|2685.43|2672.43|24
1622823230000|2021-06-04 16:13:50|2686.1|2673.1|2684.65|2671.65|2686.1|2673.1|2684.13|2671.13|5
1622823240000|2021-06-04 16:14:00|2684.68|2671.68|2684.23|2671.23|2684.91|2671.91|2684.23|2671.23|8
1622823250000|2021-06-04 16:14:10|2684.38|2671.38|2683.2|2670.2|2684.49|2671.49|2682.93|2669.93|15
1622823260000|2021-06-04 16:14:20|2683.23|2670.23|2683.86|2670.86|2683.86|2670.86|2682.88|2669.88|18
1622823270000|2021-06-04 16:14:30|2683.82|2670.82|2684.75|2671.75|2684.83|2671.83|2683.82|2670.82|17
1622823280000|2021-06-04 16:14:40|2684.76|2671.76|2685.61|2672.61|2685.61|2672.61|2684.71|2671.71|14
1622823290000|2021-06-04 16:14:50|2685.57|2672.57|2687.09|2674.09|2687.09|2674.09|2685.57|2672.57|13
1622823300000|2021-06-04 16:15:00|2687.14|2674.14|2688.94|2675.94|2689.28|2676.28|2686.97|2673.97|22
1622823310000|2021-06-04 16:15:10|2688.92|2675.92|2689.73|2676.73|2689.81|2676.81|2688.92|2675.92|17
1622823320000|2021-06-04 16:15:20|2689.72|2676.72|2688.27|2675.27|2689.72|2676.72|2687.92|2674.92|15
1622823330000|2021-06-04 16:15:30|2687.92|2674.92|2688.04|2675.04|2688.66|2675.66|2687.29|2674.29|23
1622823340000|2021-06-04 16:15:40|2687.92|2674.92|2686.6|2673.6|2688.04|2675.04|2686.6|2673.6|7
1622823350000|2021-06-04 16:15:50|2686.73|2673.73|2686.43|2673.43|2687|2674|2686.43|2673.43|5
1622823360000|2021-06-04 16:16:00|2686.94|2673.94|2687.58|2674.58|2687.58|2674.58|2686.92|2673.92|11
1622823370000|2021-06-04 16:16:10|2687.59|2674.59|2687.61|2674.61|2687.66|2674.66|2687.51|2674.51|8
1622823380000|2021-06-04 16:16:20|2687.26|2674.26|2686.46|2673.46|2687.4|2674.4|2686.45|2673.45|24
1622823390000|2021-06-04 16:16:30|2686.44|2673.44|2686.44|2673.44|2686.44|2673.44|2686.44|2673.44|1
1622823400000|2021-06-04 16:16:40|2686.43|2673.43|2684.28|2671.28|2686.44|2673.44|2683.63|2670.63|10
1622823410000|2021-06-04 16:16:50|2684.98|2671.98|2684.08|2671.08|2684.98|2671.98|2682.9|2669.9|20
1622823420000|2021-06-04 16:17:00|2683.43|2670.43|2684.73|2671.73|2684.73|2671.73|2683.43|2670.43|13
1622823430000|2021-06-04 16:17:10|2684.28|2671.28|2683.08|2670.08|2684.91|2671.91|2682.65|2669.65|21
1622823440000|2021-06-04 16:17:20|2682.48|2669.48|2682.2|2669.2|2683.15|2670.15|2682.08|2669.08|21
1622823450000|2021-06-04 16:17:30|2682.48|2669.48|2682.03|2669.03|2682.48|2669.48|2682.03|2669.03|14
1622823460000|2021-06-04 16:17:40|2680.48|2667.48|2679.13|2666.13|2680.5|2667.5|2679.13|2666.13|20
1622823470000|2021-06-04 16:17:50|2678.9|2665.9|2678.03|2665.03|2678.9|2665.9|2677.58|2664.58|22
1622823480000|2021-06-04 16:18:00|2677.73|2664.73|2678.51|2665.51|2678.51|2665.51|2676.68|2663.68|17
1622823490000|2021-06-04 16:18:10|2678.18|2665.18|2679.58|2666.58|2680.3|2667.3|2678.18|2665.18|22
1622823500000|2021-06-04 16:18:20|2679.56|2666.56|2679.37|2666.37|2679.56|2666.56|2678.82|2665.82|19
1622823510000|2021-06-04 16:18:30|2678.93|2665.93|2678.65|2665.65|2679.37|2666.37|2677.98|2664.98|10
1622823520000|2021-06-04 16:18:40|2678.68|2665.68|2676.93|2663.93|2678.93|2665.93|2676.65|2663.65|21
1622823530000|2021-06-04 16:18:50|2676.88|2663.88|2676.72|2663.72|2676.99|2663.99|2676.55|2663.55|13
1622823540000|2021-06-04 16:19:00|2676.75|2663.75|2678.53|2665.53|2678.78|2665.78|2676.57|2663.57|25
1622823550000|2021-06-04 16:19:10|2678.54|2665.54|2678.57|2665.57|2678.6|2665.6|2678.24|2665.24|19
1622823560000|2021-06-04 16:19:20|2678.55|2665.55|2680.71|2667.71|2680.71|2667.71|2678.53|2665.53|16
1622823570000|2021-06-04 16:19:30|2680.75|2667.75|2678.53|2665.53|2680.75|2667.75|2678.53|2665.53|14
1622823580000|2021-06-04 16:19:40|2678.58|2665.58|2677.84|2664.84|2678.85|2665.85|2677.82|2664.82|22
1622823590000|2021-06-04 16:19:50|2677.79|2664.79|2677.68|2664.68|2678.61|2665.61|2677.5|2664.5|18
1622823600000|2021-06-04 16:20:00|2678.36|2665.36|2676.93|2663.93|2678.36|2665.36|2676.4|2663.4|13
1622823610000|2021-06-04 16:20:10|2677.43|2664.43|2674.61|2661.61|2677.43|2664.43|2674.38|2661.38|28
1622823620000|2021-06-04 16:20:20|2674.52|2661.52|2673.43|2660.43|2674.53|2661.53|2673.03|2660.03|17
1622823630000|2021-06-04 16:20:30|2673.48|2660.48|2671.73|2658.73|2673.48|2660.48|2671.48|2658.48|12
1622823640000|2021-06-04 16:20:40|2671.7|2658.7|2672.05|2659.05|2672.5|2659.5|2671.4|2658.4|27
1622823650000|2021-06-04 16:20:50|2672.1|2659.1|2670.7|2657.7|2672.48|2659.48|2669.93|2656.93|18
1622823660000|2021-06-04 16:21:00|2669.93|2656.93|2672.7|2659.7|2672.71|2659.71|2669.85|2656.85|23
1622823670000|2021-06-04 16:21:10|2672.78|2659.78|2674.65|2661.65|2674.68|2661.68|2672.61|2659.61|27
1622823680000|2021-06-04 16:21:20|2674.22|2661.22|2673.18|2660.18|2674.42|2661.42|2672.27|2659.27|34
1622823690000|2021-06-04 16:21:30|2673.16|2660.16|2674.39|2661.39|2674.39|2661.39|2672.73|2659.73|22
1622823700000|2021-06-04 16:21:40|2674.44|2661.44|2673.82|2660.82|2674.87|2661.87|2673.28|2660.28|17
1622823710000|2021-06-04 16:21:50|2673.85|2660.85|2674.34|2661.34|2674.51|2661.51|2673.63|2660.63|22
1622823720000|2021-06-04 16:22:00|2674.52|2661.52|2675.53|2662.53|2675.53|2662.53|2674.5|2661.5|17
1622823730000|2021-06-04 16:22:10|2675.73|2662.73|2674.55|2661.55|2675.73|2662.73|2673.95|2660.95|15
1622823740000|2021-06-04 16:22:20|2674.53|2661.53|2673.2|2660.2|2674.85|2661.85|2672.83|2659.83|20
1622823750000|2021-06-04 16:22:30|2673.03|2660.03|2674.64|2661.64|2674.64|2661.64|2673.03|2660.03|14
1622823760000|2021-06-04 16:22:40|2674.72|2661.72|2675.43|2662.43|2675.45|2662.45|2674.72|2661.72|11
1622823770000|2021-06-04 16:22:50|2674.99|2661.99|2674.96|2661.96|2675.11|2662.11|2674.96|2661.96|4
1622823780000|2021-06-04 16:23:00|2675.09|2662.09|2675.51|2662.51|2675.53|2662.53|2675.09|2662.09|11
1622823790000|2021-06-04 16:23:10|2675.63|2662.63|2676.61|2663.61|2676.61|2663.61|2675.45|2662.45|16
1622823800000|2021-06-04 16:23:20|2676.69|2663.69|2676.61|2663.61|2677.46|2664.46|2676.6|2663.6|16
1622823810000|2021-06-04 16:23:30|2677.39|2664.39|2676.74|2663.74|2677.8|2664.8|2675.8|2662.8|11
1622823820000|2021-06-04 16:23:40|2677.04|2664.04|2678.72|2665.72|2678.72|2665.72|2676.65|2663.65|12
1622823830000|2021-06-04 16:23:50|2678.61|2665.61|2677.08|2664.08|2678.71|2665.71|2677.08|2664.08|10
1622823840000|2021-06-04 16:24:00|2677.15|2664.15|2677.73|2664.73|2678.16|2665.16|2677.15|2664.15|11
1622823850000|2021-06-04 16:24:10|2678.16|2665.16|2679.97|2666.97|2679.97|2666.97|2678.16|2665.16|21
1622823860000|2021-06-04 16:24:20|2679.93|2666.93|2679.68|2666.68|2679.93|2666.93|2679.68|2666.68|12
1622823880000|2021-06-04 16:24:40|2679.72|2666.72|2679.71|2666.71|2679.76|2666.76|2679.56|2666.56|4
1622823890000|2021-06-04 16:24:50|2679.72|2666.72|2679.68|2666.68|2679.76|2666.76|2679.68|2666.68|5
1622823910000|2021-06-04 16:25:10|2677.03|2664.03|2678.07|2665.07|2678.4|2665.4|2677.03|2664.03|11
1622823920000|2021-06-04 16:25:20|2678.01|2665.01|2678.79|2665.79|2678.79|2665.79|2677.79|2664.79|18
1622823930000|2021-06-04 16:25:30|2679.14|2666.14|2680.02|2667.02|2680.02|2667.02|2678.39|2665.39|13
1622823940000|2021-06-04 16:25:40|2679.71|2666.71|2680.02|2667.02|2680.08|2667.08|2679.71|2666.71|8
1622823950000|2021-06-04 16:25:50|2679.7|2666.7|2680.28|2667.28|2680.3|2667.3|2679.61|2666.61|9
1622823960000|2021-06-04 16:26:00|2679.99|2666.99|2679.92|2666.92|2680.18|2667.18|2678.2|2665.2|10
1622823970000|2021-06-04 16:26:10|2679.93|2666.93|2680.03|2667.03|2680.3|2667.3|2677.95|2664.95|17
1622823980000|2021-06-04 16:26:20|2680.48|2667.48|2680.05|2667.05|2680.48|2667.48|2679.95|2666.95|13
1622823990000|2021-06-04 16:26:30|2680.09|2667.09|2680.09|2667.09|2680.09|2667.09|2680.07|2667.07|5
1622824020000|2021-06-04 16:27:00|2679.86|2666.86|2680.05|2667.05|2680.05|2667.05|2679.86|2666.86|2
1622824040000|2021-06-04 16:27:20|2677.93|2664.93|2678.48|2665.48|2678.5|2665.5|2677.93|2664.93|4
1622824050000|2021-06-04 16:27:30|2678.5|2665.5|2680.04|2667.04|2680.04|2667.04|2678.48|2665.48|15
1622824060000|2021-06-04 16:27:40|2680.06|2667.06|2679.4|2666.4|2680.06|2667.06|2678.53|2665.53|17
1622824070000|2021-06-04 16:27:50|2678.58|2665.58|2678.91|2665.91|2678.91|2665.91|2678.58|2665.58|12
1622824080000|2021-06-04 16:28:00|2678.88|2665.88|2680.52|2667.52|2680.52|2667.52|2678.86|2665.86|18
1622824090000|2021-06-04 16:28:10|2680.7|2667.7|2681.76|2668.76|2681.76|2668.76|2680.7|2667.7|6
1622824100000|2021-06-04 16:28:20|2681.75|2668.75|2681.68|2668.68|2681.75|2668.75|2681.68|2668.68|4
1622824110000|2021-06-04 16:28:30|2681.71|2668.71|2681.74|2668.74|2681.75|2668.75|2681.71|2668.71|8
1622824120000|2021-06-04 16:28:40|2681.73|2668.73|2681.74|2668.74|2681.74|2668.74|2681.7|2668.7|6
1622824130000|2021-06-04 16:28:50|2681.73|2668.73|2681.68|2668.68|2681.74|2668.74|2681.68|2668.68|5
1622824140000|2021-06-04 16:29:00|2681.71|2668.71|2681.92|2668.92|2681.92|2668.92|2681.71|2668.71|2
1622824150000|2021-06-04 16:29:10|2681.97|2668.97|2683.29|2670.29|2683.29|2670.29|2681.85|2668.85|22
1622824160000|2021-06-04 16:29:20|2682.13|2669.13|2682.85|2669.85|2683.55|2670.55|2682.13|2669.13|17
1622824190000|2021-06-04 16:29:50|2682.13|2669.13|2682.97|2669.97|2682.97|2669.97|2682.13|2669.13|6
1622824200000|2021-06-04 16:30:00|2682.95|2669.95|2682.93|2669.93|2683.08|2670.08|2682.93|2669.93|8
1622824210000|2021-06-04 16:30:10|2682.92|2669.92|2682.85|2669.85|2682.92|2669.92|2682.28|2669.28|9
1622824220000|2021-06-04 16:30:20|2682.89|2669.89|2683.79|2670.79|2683.82|2670.82|2682.63|2669.63|15
1622824230000|2021-06-04 16:30:30|2683.84|2670.84|2682.35|2669.35|2683.84|2670.84|2682.03|2669.03|9
1622824240000|2021-06-04 16:30:40|2682.38|2669.38|2683.43|2670.43|2683.68|2670.68|2682.38|2669.38|19
1622824250000|2021-06-04 16:30:50|2682.63|2669.63|2682.01|2669.01|2682.63|2669.63|2680.93|2667.93|30
1622824260000|2021-06-04 16:31:00|2681.94|2668.94|2682.8|2669.8|2682.8|2669.8|2681.93|2668.93|10
1622824270000|2021-06-04 16:31:10|2682.77|2669.77|2681.45|2668.45|2682.8|2669.8|2681.4|2668.4|9
1622824280000|2021-06-04 16:31:20|2681.43|2668.43|2681.18|2668.18|2681.43|2668.43|2681.18|2668.18|3
1622824290000|2021-06-04 16:31:30|2680.94|2667.94|2679.4|2666.4|2681.18|2668.18|2679.4|2666.4|20
1622824300000|2021-06-04 16:31:40|2679.38|2666.38|2678.02|2665.02|2679.38|2666.38|2678|2665|19
1622824310000|2021-06-04 16:31:50|2677.97|2664.97|2678.41|2665.41|2678.74|2665.74|2677.12|2664.12|23
1622824320000|2021-06-04 16:32:00|2678.42|2665.42|2677.08|2664.08|2678.47|2665.47|2677.08|2664.08|21
1622824330000|2021-06-04 16:32:10|2676.35|2663.35|2674.43|2661.43|2676.6|2663.6|2674.43|2661.43|13
1622824340000|2021-06-04 16:32:20|2675.08|2662.08|2674.43|2661.43|2675.1|2662.1|2674.43|2661.43|12
1622824350000|2021-06-04 16:32:30|2674.73|2661.73|2675.85|2662.85|2675.85|2662.85|2674.63|2661.63|21
1622824360000|2021-06-04 16:32:40|2676|2663|2676|2663|2677.03|2664.03|2675.7|2662.7|19
1622824370000|2021-06-04 16:32:50|2676.13|2663.13|2677.35|2664.35|2677.75|2664.75|2676.13|2663.13|15
1622824380000|2021-06-04 16:33:00|2677.31|2664.31|2678.51|2665.51|2678.69|2665.69|2677.31|2664.31|13
1622824390000|2021-06-04 16:33:10|2678.49|2665.49|2678.4|2665.4|2678.69|2665.69|2678.39|2665.39|9
1622824400000|2021-06-04 16:33:20|2678.28|2665.28|2678.23|2665.23|2678.43|2665.43|2678.23|2665.23|7
1622824410000|2021-06-04 16:33:30|2678.45|2665.45|2678.18|2665.18|2678.45|2665.45|2678.18|2665.18|5
1622824420000|2021-06-04 16:33:40|2677.06|2664.06|2676.58|2663.58|2677.06|2664.06|2676.58|2663.58|2
1622824440000|2021-06-04 16:34:00|2674.99|2661.99|2674.99|2661.99|2674.99|2661.99|2674.99|2661.99|1
1622824480000|2021-06-04 16:34:40|2673.33|2660.33|2673.33|2660.33|2673.33|2660.33|2673.33|2660.33|1
1622824490000|2021-06-04 16:34:50|2674.07|2661.07|2674.92|2661.92|2675.02|2662.02|2674.07|2661.07|11
1622824500000|2021-06-04 16:35:00|2674.59|2661.59|2676.25|2663.25|2676.3|2663.3|2674.59|2661.59|20
1622824510000|2021-06-04 16:35:10|2676.31|2663.31|2676.35|2663.35|2676.35|2663.35|2676.3|2663.3|5
1622824520000|2021-06-04 16:35:20|2676.36|2663.36|2674.58|2661.58|2676.63|2663.63|2674.58|2661.58|12
1622824530000|2021-06-04 16:35:30|2674.6|2661.6|2674.02|2661.02|2674.68|2661.68|2674.02|2661.02|9
1622824540000|2021-06-04 16:35:40|2674.06|2661.06|2672.66|2659.66|2674.06|2661.06|2672.66|2659.66|18
1622824550000|2021-06-04 16:35:50|2673.5|2660.5|2672.42|2659.42|2673.5|2660.5|2672.42|2659.42|10
1622824560000|2021-06-04 16:36:00|2672.43|2659.43|2670.45|2657.45|2672.43|2659.43|2670.33|2657.33|11
1622824570000|2021-06-04 16:36:10|2669.2|2656.2|2667.98|2654.98|2669.35|2656.35|2667.52|2654.52|23
1622824580000|2021-06-04 16:36:20|2668|2655|2669.05|2656.05|2669.53|2656.53|2667.98|2654.98|21
1622824590000|2021-06-04 16:36:30|2669.15|2656.15|2668.63|2655.63|2669.28|2656.28|2668.08|2655.08|17
1622824600000|2021-06-04 16:36:40|2669.35|2656.35|2669.68|2656.68|2669.9|2656.9|2668.59|2655.59|12
1622824610000|2021-06-04 16:36:50|2669.93|2656.93|2668.14|2655.14|2669.93|2656.93|2667.45|2654.45|16
1622824620000|2021-06-04 16:37:00|2667.78|2654.78|2666.68|2653.68|2668.16|2655.16|2666.68|2653.68|9
1622824630000|2021-06-04 16:37:10|2666.17|2653.17|2667.41|2654.41|2667.41|2654.41|2666.17|2653.17|9
1622824640000|2021-06-04 16:37:20|2667.39|2654.39|2668.91|2655.91|2668.93|2655.93|2667.39|2654.39|18
1622824650000|2021-06-04 16:37:30|2668.87|2655.87|2669.32|2656.32|2670.07|2657.07|2668.34|2655.34|14
1622824660000|2021-06-04 16:37:40|2669.31|2656.31|2668.79|2655.79|2669.41|2656.41|2668.79|2655.79|12
1622824670000|2021-06-04 16:37:50|2668.94|2655.94|2668.48|2655.48|2669.49|2656.49|2668.48|2655.48|14
1622824680000|2021-06-04 16:38:00|2668.93|2655.93|2670.28|2657.28|2670.28|2657.28|2668.63|2655.63|19
1622824690000|2021-06-04 16:38:10|2670.29|2657.29|2670.66|2657.66|2671.69|2658.69|2669.91|2656.91|24
1622824700000|2021-06-04 16:38:20|2670.71|2657.71|2671|2658|2671.44|2658.44|2669.91|2656.91|21
1622824710000|2021-06-04 16:38:30|2671.1|2658.1|2671.45|2658.45|2671.98|2658.98|2670.97|2657.97|20
1622824720000|2021-06-04 16:38:40|2671.46|2658.46|2670.74|2657.74|2671.85|2658.85|2670.65|2657.65|17
1622824730000|2021-06-04 16:38:50|2670.71|2657.71|2670.77|2657.77|2670.85|2657.85|2670.26|2657.26|14
1622824740000|2021-06-04 16:39:00|2670.61|2657.61|2673.9|2660.9|2673.95|2660.95|2670.61|2657.61|19
1622824750000|2021-06-04 16:39:10|2673.35|2660.35|2675.06|2662.06|2675.06|2662.06|2672.86|2659.86|21
1622824760000|2021-06-04 16:39:20|2674.91|2661.91|2674.37|2661.37|2674.93|2661.93|2674.37|2661.37|7
1622824770000|2021-06-04 16:39:30|2674.23|2661.23|2674.57|2661.57|2674.57|2661.57|2674.23|2661.23|3
1622824780000|2021-06-04 16:39:40|2674.37|2661.37|2674.37|2661.37|2674.37|2661.37|2674.37|2661.37|1
1622824810000|2021-06-04 16:40:10|2674.25|2661.25|2675.01|2662.01|2675.02|2662.02|2674.25|2661.25|8
1622824820000|2021-06-04 16:40:20|2675.02|2662.02|2675.47|2662.47|2675.51|2662.51|2675.02|2662.02|7
1622824830000|2021-06-04 16:40:30|2675.62|2662.62|2676.16|2663.16|2676.19|2663.19|2675.57|2662.57|8
1622824840000|2021-06-04 16:40:40|2676.19|2663.19|2675.26|2662.26|2676.19|2663.19|2675.26|2662.26|8
1622824850000|2021-06-04 16:40:50|2675.31|2662.31|2673.58|2660.58|2675.31|2662.31|2673.58|2660.58|16
1622824860000|2021-06-04 16:41:00|2673.03|2660.03|2674.6|2661.6|2674.6|2661.6|2673.03|2660.03|19
1622824870000|2021-06-04 16:41:10|2674.67|2661.67|2675.05|2662.05|2675.05|2662.05|2674.55|2661.55|12
1622824880000|2021-06-04 16:41:20|2675.11|2662.11|2675.05|2662.05|2675.14|2662.14|2675.05|2662.05|3
1622824890000|2021-06-04 16:41:30|2674.73|2661.73|2674|2661|2674.88|2661.88|2673.5|2660.5|10
1622824900000|2021-06-04 16:41:40|2674.1|2661.1|2674.63|2661.63|2674.63|2661.63|2673.03|2660.03|14
1622824910000|2021-06-04 16:41:50|2674.7|2661.7|2675.01|2662.01|2675.32|2662.32|2674.44|2661.44|15
1622824920000|2021-06-04 16:42:00|2675.24|2662.24|2674.03|2661.03|2675.24|2662.24|2674.03|2661.03|16
1622824930000|2021-06-04 16:42:10|2674.25|2661.25|2676.02|2663.02|2677.62|2664.62|2674.08|2661.08|25
1622824940000|2021-06-04 16:42:20|2677.04|2664.04|2676.91|2663.91|2677.25|2664.25|2676.48|2663.48|14
1622824950000|2021-06-04 16:42:30|2676.93|2663.93|2677.1|2664.1|2677.68|2664.68|2676.69|2663.69|17
1622824960000|2021-06-04 16:42:40|2676.75|2663.75|2677.36|2664.36|2677.56|2664.56|2676.21|2663.21|9
1622824970000|2021-06-04 16:42:50|2677.56|2664.56|2678.06|2665.06|2678.06|2665.06|2677.36|2664.36|5
1622824980000|2021-06-04 16:43:00|2678.09|2665.09|2678.14|2665.14|2678.28|2665.28|2677.66|2664.66|5
1622824990000|2021-06-04 16:43:10|2678.22|2665.22|2678.29|2665.29|2678.31|2665.31|2678.22|2665.22|6
1622825000000|2021-06-04 16:43:20|2678.31|2665.31|2678.31|2665.31|2678.31|2665.31|2678.31|2665.31|1
1622825010000|2021-06-04 16:43:30|2678.29|2665.29|2678.14|2665.14|2678.29|2665.29|2678.14|2665.14|3
1622825020000|2021-06-04 16:43:40|2678.24|2665.24|2678.14|2665.14|2678.28|2665.28|2678.14|2665.14|6
1622825040000|2021-06-04 16:44:00|2677.28|2664.28|2677.27|2664.27|2677.28|2664.28|2677.27|2664.27|2
1622825050000|2021-06-04 16:44:10|2677.29|2664.29|2677.28|2664.28|2677.38|2664.38|2677.28|2664.28|3
1622825060000|2021-06-04 16:44:20|2677.32|2664.32|2677.38|2664.38|2677.43|2664.43|2677.32|2664.32|6
1622825070000|2021-06-04 16:44:30|2677.32|2664.32|2677.28|2664.28|2677.33|2664.33|2677.28|2664.28|3
1622825100000|2021-06-04 16:45:00|2677.03|2664.03|2674.98|2661.98|2677.28|2664.28|2674.98|2661.98|3
1622825110000|2021-06-04 16:45:10|2674.6|2661.6|2673.3|2660.3|2674.8|2661.8|2672.53|2659.53|11
1622825120000|2021-06-04 16:45:20|2673.95|2660.95|2673.98|2660.98|2674.03|2661.03|2673.95|2660.95|3
1622825130000|2021-06-04 16:45:30|2673.4|2660.4|2673.98|2660.98|2673.98|2660.98|2673.4|2660.4|2
1622825140000|2021-06-04 16:45:40|2673.28|2660.28|2673.98|2660.98|2673.98|2660.98|2673.28|2660.28|2
1622825150000|2021-06-04 16:45:50|2673.28|2660.28|2673.28|2660.28|2673.28|2660.28|2673.28|2660.28|1
1622825160000|2021-06-04 16:46:00|2673.18|2660.18|2673.18|2660.18|2673.18|2660.18|2673.18|2660.18|1
1622825170000|2021-06-04 16:46:10|2673.03|2660.03|2673.34|2660.34|2673.36|2660.36|2673.03|2660.03|7
1622825180000|2021-06-04 16:46:20|2673.42|2660.42|2672.76|2659.76|2673.42|2660.42|2672.76|2659.76|13
1622825190000|2021-06-04 16:46:30|2672.78|2659.78|2672.75|2659.75|2672.78|2659.78|2672.75|2659.75|2
1622825200000|2021-06-04 16:46:40|2672.76|2659.76|2671.33|2658.33|2672.76|2659.76|2671.33|2658.33|13
1622825210000|2021-06-04 16:46:50|2670.8|2657.8|2671.48|2658.48|2672.13|2659.13|2670.74|2657.74|14
1622825220000|2021-06-04 16:47:00|2671.53|2658.53|2672.31|2659.31|2672.31|2659.31|2671.53|2658.53|5
1622825230000|2021-06-04 16:47:10|2672.3|2659.3|2672.98|2659.98|2672.98|2659.98|2672.27|2659.27|22
1622825240000|2021-06-04 16:47:20|2672.89|2659.89|2672.89|2659.89|2672.92|2659.92|2672.89|2659.89|4
1622825250000|2021-06-04 16:47:30|2672.9|2659.9|2673.18|2660.18|2673.31|2660.31|2672.9|2659.9|5
1622825260000|2021-06-04 16:47:40|2673.43|2660.43|2672.71|2659.71|2673.43|2660.43|2672.7|2659.7|11
1622825270000|2021-06-04 16:47:50|2672.74|2659.74|2672.4|2659.4|2672.74|2659.74|2672.1|2659.1|9
1622825280000|2021-06-04 16:48:00|2672.55|2659.55|2671.43|2658.43|2672.6|2659.6|2671.43|2658.43|8
1622825290000|2021-06-04 16:48:10|2671.85|2658.85|2672.11|2659.11|2672.11|2659.11|2671.78|2658.78|7
1622825300000|2021-06-04 16:48:20|2672.13|2659.13|2671.05|2658.05|2672.14|2659.14|2670.75|2657.75|17
1622825310000|2021-06-04 16:48:30|2670.95|2657.95|2669.73|2656.73|2671.08|2658.08|2669.73|2656.73|11
1622825320000|2021-06-04 16:48:40|2670.25|2657.25|2671.33|2658.33|2671.33|2658.33|2670.25|2657.25|12
1622825330000|2021-06-04 16:48:50|2671.73|2658.73|2670.4|2657.4|2671.73|2658.73|2670.4|2657.4|10
1622825340000|2021-06-04 16:49:00|2670.48|2657.48|2670.54|2657.54|2670.76|2657.76|2669.9|2656.9|17
1622825350000|2021-06-04 16:49:10|2670.59|2657.59|2667.68|2654.68|2670.59|2657.59|2667.65|2654.65|15
1622825360000|2021-06-04 16:49:20|2668.03|2655.03|2668.35|2655.35|2668.35|2655.35|2668.03|2655.03|10
1622825370000|2021-06-04 16:49:30|2668.38|2655.38|2670.38|2657.38|2670.66|2657.66|2668.38|2655.38|18
1622825380000|2021-06-04 16:49:40|2670.51|2657.51|2670.21|2657.21|2670.51|2657.51|2670.21|2657.21|3
1622825410000|2021-06-04 16:50:10|2669.65|2656.65|2670.54|2657.54|2670.57|2657.57|2669.65|2656.65|8
1622825420000|2021-06-04 16:50:20|2670.42|2657.42|2670.38|2657.38|2670.68|2657.68|2670.38|2657.38|5
1622825430000|2021-06-04 16:50:30|2670.51|2657.51|2669.09|2656.09|2670.53|2657.53|2669.09|2656.09|10
1622825440000|2021-06-04 16:50:40|2669.03|2656.03|2669.32|2656.32|2669.32|2656.32|2668.68|2655.68|9
1622825450000|2021-06-04 16:50:50|2669.49|2656.49|2670.27|2657.27|2670.27|2657.27|2669.28|2656.28|7
1622825460000|2021-06-04 16:51:00|2670.26|2657.26|2670.27|2657.27|2670.27|2657.27|2670.26|2657.26|2
1622825470000|2021-06-04 16:51:10|2670.3|2657.3|2670.27|2657.27|2670.3|2657.3|2670.27|2657.27|2
1622825480000|2021-06-04 16:51:20|2670.32|2657.32|2670.27|2657.27|2670.32|2657.32|2670.14|2657.14|4
1622825490000|2021-06-04 16:51:30|2670.38|2657.38|2670.38|2657.38|2670.38|2657.38|2670.38|2657.38|1
1622825520000|2021-06-04 16:52:00|2665.93|2652.93|2664.52|2651.52|2665.93|2652.93|2664.15|2651.15|16
1622825530000|2021-06-04 16:52:10|2664.53|2651.53|2664.87|2651.87|2665.17|2652.17|2664.52|2651.52|15
1622825540000|2021-06-04 16:52:20|2664.71|2651.71|2662.53|2649.53|2664.71|2651.71|2662.48|2649.48|13
1622825550000|2021-06-04 16:52:30|2662.48|2649.48|2662.65|2649.65|2663.2|2650.2|2662.48|2649.48|17
1622825560000|2021-06-04 16:52:40|2663.35|2650.35|2663.2|2650.2|2663.35|2650.35|2663.03|2650.03|12
1622825570000|2021-06-04 16:52:50|2663.48|2650.48|2663.35|2650.35|2663.89|2650.89|2663.35|2650.35|5
1622825580000|2021-06-04 16:53:00|2664.24|2651.24|2664.96|2651.96|2665.23|2652.23|2664.24|2651.24|14
1622825590000|2021-06-04 16:53:10|2665.15|2652.15|2666.67|2653.67|2666.67|2653.67|2665.14|2652.14|13
1622825600000|2021-06-04 16:53:20|2666.38|2653.38|2665.66|2652.66|2666.41|2653.41|2665.66|2652.66|8
1622825610000|2021-06-04 16:53:30|2665.58|2652.58|2668.27|2655.27|2668.27|2655.27|2665.41|2652.41|14
1622825620000|2021-06-04 16:53:40|2668.25|2655.25|2668.76|2655.76|2669.6|2656.6|2667.41|2654.41|20
1622825630000|2021-06-04 16:53:50|2668.49|2655.49|2669.47|2656.47|2670.21|2657.21|2668.49|2655.49|18
1622825640000|2021-06-04 16:54:00|2669.56|2656.56|2668.18|2655.18|2669.56|2656.56|2668.15|2655.15|23
1622825650000|2021-06-04 16:54:10|2668.2|2655.2|2669.19|2656.19|2669.2|2656.2|2668.2|2655.2|16
1622825660000|2021-06-04 16:54:20|2669.29|2656.29|2669.18|2656.18|2669.6|2656.6|2669.03|2656.03|8
1622825670000|2021-06-04 16:54:30|2669.21|2656.21|2668.18|2655.18|2669.21|2656.21|2668.18|2655.18|10
1622825680000|2021-06-04 16:54:40|2668.2|2655.2|2667.06|2654.06|2668.28|2655.28|2667.01|2654.01|12
1622825690000|2021-06-04 16:54:50|2667.18|2654.18|2667.45|2654.45|2667.45|2654.45|2667.18|2654.18|8
1622825700000|2021-06-04 16:55:00|2667.53|2654.53|2670.19|2657.19|2670.19|2657.19|2667.45|2654.45|23
1622825710000|2021-06-04 16:55:10|2670.12|2657.12|2670.18|2657.18|2670.43|2657.43|2669.5|2656.5|13
1622825720000|2021-06-04 16:55:20|2670.12|2657.12|2670.6|2657.6|2670.6|2657.6|2670.1|2657.1|12
1622825730000|2021-06-04 16:55:30|2670.48|2657.48|2670.31|2657.31|2670.51|2657.51|2670.31|2657.31|8
1622825740000|2021-06-04 16:55:40|2670.47|2657.47|2671.35|2658.35|2671.48|2658.48|2670.47|2657.47|11
1622825750000|2021-06-04 16:55:50|2671.34|2658.34|2671.12|2658.12|2671.97|2658.97|2670.31|2657.31|23
1622825760000|2021-06-04 16:56:00|2671.22|2658.22|2671.28|2658.28|2671.7|2658.7|2670.31|2657.31|18
1622825770000|2021-06-04 16:56:10|2670.96|2657.96|2671.54|2658.54|2671.86|2658.86|2670.96|2657.96|13
1622825780000|2021-06-04 16:56:20|2672.64|2659.64|2672.73|2659.73|2672.75|2659.75|2672.31|2659.31|6
1622825790000|2021-06-04 16:56:30|2672.22|2659.22|2672.61|2659.61|2673.83|2660.83|2671.75|2658.75|13
1622825800000|2021-06-04 16:56:40|2672.8|2659.8|2671.7|2658.7|2672.91|2659.91|2671.59|2658.59|15
1622825810000|2021-06-04 16:56:50|2671.66|2658.66|2672.8|2659.8|2672.8|2659.8|2671.59|2658.59|8
1622825820000|2021-06-04 16:57:00|2672.59|2659.59|2673.69|2660.69|2673.75|2660.75|2671.85|2658.85|14
1622825830000|2021-06-04 16:57:10|2673.4|2660.4|2673.43|2660.43|2673.74|2660.74|2673.27|2660.27|7
1622825840000|2021-06-04 16:57:20|2672.65|2659.65|2672.03|2659.03|2672.65|2659.65|2671.33|2658.33|14
1622825850000|2021-06-04 16:57:30|2671.66|2658.66|2671.38|2658.38|2671.66|2658.66|2671.38|2658.38|3
1622825860000|2021-06-04 16:57:40|2671.35|2658.35|2671.9|2658.9|2671.9|2658.9|2670.88|2657.88|13
1622825870000|2021-06-04 16:57:50|2671.7|2658.7|2671.63|2658.63|2671.9|2658.9|2671.63|2658.63|17
1622825880000|2021-06-04 16:58:00|2671.13|2658.13|2670.3|2657.3|2671.13|2658.13|2670.25|2657.25|5
1622825890000|2021-06-04 16:58:10|2669.05|2656.05|2671.03|2658.03|2671.03|2658.03|2668.95|2655.95|16
1622825900000|2021-06-04 16:58:20|2671.06|2658.06|2671.24|2658.24|2671.24|2658.24|2671.06|2658.06|7
1622825910000|2021-06-04 16:58:30|2671.25|2658.25|2671.24|2658.24|2671.26|2658.26|2671.23|2658.23|5
1622825920000|2021-06-04 16:58:40|2671.34|2658.34|2671.25|2658.25|2671.39|2658.39|2671.23|2658.23|6
1622825930000|2021-06-04 16:58:50|2671.23|2658.23|2671.18|2658.18|2671.23|2658.23|2671.18|2658.18|2
1622825960000|2021-06-04 16:59:20|2670.18|2657.18|2670.18|2657.18|2670.18|2657.18|2670.18|2657.18|1
1622825970000|2021-06-04 16:59:30|2670.35|2657.35|2671.94|2658.94|2671.94|2658.94|2670.35|2657.35|12
1622825980000|2021-06-04 16:59:40|2671.91|2658.91|2671.75|2658.75|2671.91|2658.91|2671.75|2658.75|4
1622825990000|2021-06-04 16:59:50|2671.74|2658.74|2671.58|2658.58|2671.74|2658.74|2671.58|2658.58|6
1622826000000|2021-06-04 17:00:00|2671.5|2658.5|2670.23|2657.23|2671.5|2658.5|2670.23|2657.23|10
1622826010000|2021-06-04 17:00:10|2670.11|2657.11|2669.7|2656.7|2670.23|2657.23|2669.4|2656.4|7
1622826020000|2021-06-04 17:00:20|2669.73|2656.73|2670.55|2657.55|2670.55|2657.55|2669.73|2656.73|4
1622826030000|2021-06-04 17:00:30|2670.6|2657.6|2669.68|2656.68|2671.72|2658.72|2669.38|2656.38|26
1622826040000|2021-06-04 17:00:40|2669.71|2656.71|2669.68|2656.68|2669.72|2656.72|2669.68|2656.68|5
1622826080000|2021-06-04 17:01:20|2667.62|2654.62|2667.62|2654.62|2667.62|2654.62|2667.62|2654.62|1
1622826090000|2021-06-04 17:01:30|2666.47|2653.47|2666.47|2653.47|2666.47|2653.47|2666.47|2653.47|1
1622826100000|2021-06-04 17:01:40|2666.26|2653.26|2665.56|2652.56|2666.26|2653.26|2665.05|2652.05|21
1622826110000|2021-06-04 17:01:50|2665.53|2652.53|2665.53|2652.53|2665.55|2652.55|2665.45|2652.45|8
1622826120000|2021-06-04 17:02:00|2665.5|2652.5|2665.9|2652.9|2665.9|2652.9|2665.48|2652.48|14
1622826130000|2021-06-04 17:02:10|2665.87|2652.87|2665.88|2652.88|2665.94|2652.94|2665.84|2652.84|7
1622826140000|2021-06-04 17:02:20|2665.73|2652.73|2665.3|2652.3|2665.73|2652.73|2665.18|2652.18|17
1622826150000|2021-06-04 17:02:30|2665.34|2652.34|2665.48|2652.48|2665.56|2652.56|2665.34|2652.34|7
1622826160000|2021-06-04 17:02:40|2665.18|2652.18|2664.88|2651.88|2665.18|2652.18|2664.88|2651.88|2
1622826170000|2021-06-04 17:02:50|2664.08|2651.08|2664.43|2651.43|2664.53|2651.53|2664.08|2651.08|9
1622826180000|2021-06-04 17:03:00|2664.48|2651.48|2660.6|2647.6|2664.48|2651.48|2660.6|2647.6|21
1622826190000|2021-06-04 17:03:10|2660.38|2647.38|2661.33|2648.33|2661.33|2648.33|2659.23|2646.23|18
1622826200000|2021-06-04 17:03:20|2661.46|2648.46|2662.55|2649.55|2663.55|2650.55|2661.46|2648.46|13
1622826210000|2021-06-04 17:03:30|2662.48|2649.48|2662.58|2649.58|2662.58|2649.58|2662.48|2649.48|5
1622826220000|2021-06-04 17:03:40|2662.53|2649.53|2662.53|2649.53|2662.68|2649.68|2662.53|2649.53|10
1622826230000|2021-06-04 17:03:50|2662.32|2649.32|2662.32|2649.32|2662.32|2649.32|2662.32|2649.32|1
1622826240000|2021-06-04 17:04:00|2662.46|2649.46|2664.54|2651.54|2664.95|2651.95|2662.36|2649.36|15
1622826250000|2021-06-04 17:04:10|2665.4|2652.4|2666.76|2653.76|2666.98|2653.98|2665.4|2652.4|11
1622826260000|2021-06-04 17:04:20|2666.73|2653.73|2666.83|2653.83|2667.24|2654.24|2666.72|2653.72|8
1622826270000|2021-06-04 17:04:30|2666.45|2653.45|2667.53|2654.53|2667.53|2654.53|2665.71|2652.71|21
1622826280000|2021-06-04 17:04:40|2667.52|2654.52|2668.12|2655.12|2668.77|2655.77|2667.52|2654.52|18
1622826290000|2021-06-04 17:04:50|2668.06|2655.06|2668.01|2655.01|2668.06|2655.06|2667.62|2654.62|15
1622826300000|2021-06-04 17:05:00|2667.96|2654.96|2667.1|2654.1|2668.01|2655.01|2667.1|2654.1|18
1622826310000|2021-06-04 17:05:10|2667.15|2654.15|2669.88|2656.88|2669.88|2656.88|2667.15|2654.15|17
1622826320000|2021-06-04 17:05:20|2670.31|2657.31|2669.5|2656.5|2671.05|2658.05|2669.5|2656.5|16
1622826330000|2021-06-04 17:05:30|2669.93|2656.93|2670.3|2657.3|2670.94|2657.94|2669.93|2656.93|12
1622826340000|2021-06-04 17:05:40|2670.95|2657.95|2671.03|2658.03|2672.29|2659.29|2670.7|2657.7|24
1622826350000|2021-06-04 17:05:50|2671.25|2658.25|2673.12|2660.12|2673.19|2660.19|2671.25|2658.25|17
1622826360000|2021-06-04 17:06:00|2673.13|2660.13|2673.78|2660.78|2674.6|2661.6|2672.86|2659.86|11
1622826370000|2021-06-04 17:06:10|2674.35|2661.35|2674.79|2661.79|2675.24|2662.24|2673.78|2660.78|16
1622826380000|2021-06-04 17:06:20|2675.14|2662.14|2674.8|2661.8|2676.71|2663.71|2674.35|2661.35|18
1622826390000|2021-06-04 17:06:30|2675.16|2662.16|2675.34|2662.34|2675.34|2662.34|2674.11|2661.11|22
1622826400000|2021-06-04 17:06:40|2675|2662|2675.56|2662.56|2675.93|2662.93|2674.88|2661.88|16
1622826410000|2021-06-04 17:06:50|2675.73|2662.73|2676.29|2663.29|2677.25|2664.25|2675.73|2662.73|16
1622826420000|2021-06-04 17:07:00|2676.48|2663.48|2680.57|2667.57|2681.1|2668.1|2676.02|2663.02|24
1622826430000|2021-06-04 17:07:10|2681|2668|2680.1|2667.1|2681|2668|2679.89|2666.89|28
1622826440000|2021-06-04 17:07:20|2679.81|2666.81|2678.61|2665.61|2679.81|2666.81|2677.7|2664.7|26
1622826450000|2021-06-04 17:07:30|2678.78|2665.78|2679.78|2666.78|2679.82|2666.82|2678.78|2665.78|15
1622826460000|2021-06-04 17:07:40|2679.75|2666.75|2680.83|2667.83|2681.22|2668.22|2679.75|2666.75|19
1622826470000|2021-06-04 17:07:50|2680.99|2667.99|2682.03|2669.03|2682.03|2669.03|2680.99|2667.99|13
1622826480000|2021-06-04 17:08:00|2682.01|2669.01|2681.88|2668.88|2682.03|2669.03|2681.37|2668.37|17
1622826490000|2021-06-04 17:08:10|2681.9|2668.9|2682.91|2669.91|2683.3|2670.3|2681.37|2668.37|12
1622826500000|2021-06-04 17:08:20|2682.46|2669.46|2679.28|2666.28|2682.46|2669.46|2678.53|2665.53|28
1622826510000|2021-06-04 17:08:30|2679.18|2666.18|2679.94|2666.94|2680|2667|2678.96|2665.96|12
1622826520000|2021-06-04 17:08:40|2680.48|2667.48|2681.51|2668.51|2681.63|2668.63|2680.3|2667.3|18
1622826530000|2021-06-04 17:08:50|2681.88|2668.88|2681.14|2668.14|2681.97|2668.97|2680.42|2667.42|11
1622826540000|2021-06-04 17:09:00|2681.8|2668.8|2681.42|2668.42|2681.91|2668.91|2680.86|2667.86|17
1622826550000|2021-06-04 17:09:10|2682.3|2669.3|2682.13|2669.13|2683.03|2670.03|2681.97|2668.97|18
1622826560000|2021-06-04 17:09:20|2682|2669|2682.2|2669.2|2682.38|2669.38|2681.56|2668.56|14
1622826570000|2021-06-04 17:09:30|2683.49|2670.49|2682.13|2669.13|2683.87|2670.87|2682.13|2669.13|18
1622826580000|2021-06-04 17:09:40|2681.38|2668.38|2680.68|2667.68|2681.63|2668.63|2680.4|2667.4|19
1622826590000|2021-06-04 17:09:50|2680.8|2667.8|2681.6|2668.6|2681.73|2668.73|2680.8|2667.8|12
1622826610000|2021-06-04 17:10:10|2679.59|2666.59|2680.26|2667.26|2680.26|2667.26|2679.59|2666.59|2
1622826620000|2021-06-04 17:10:20|2679.07|2666.07|2678.99|2665.99|2679.07|2666.07|2678.99|2665.99|3
1622826630000|2021-06-04 17:10:30|2679.17|2666.17|2681.37|2668.37|2681.37|2668.37|2679.17|2666.17|5
1622826640000|2021-06-04 17:10:40|2681.36|2668.36|2681.05|2668.05|2681.36|2668.36|2681|2668|4
1622826650000|2021-06-04 17:10:50|2680.98|2667.98|2680.52|2667.52|2681.06|2668.06|2680.52|2667.52|4
1622826660000|2021-06-04 17:11:00|2679.78|2666.78|2680.63|2667.63|2680.68|2667.68|2679.5|2666.5|10
1622826670000|2021-06-04 17:11:10|2680.65|2667.65|2681.25|2668.25|2681.47|2668.47|2680.65|2667.65|13
1622826680000|2021-06-04 17:11:20|2681.44|2668.44|2680.03|2667.03|2681.44|2668.44|2679.9|2666.9|11
1622826690000|2021-06-04 17:11:30|2680.91|2667.91|2680.95|2667.95|2680.96|2667.96|2680.91|2667.91|3
1622826700000|2021-06-04 17:11:40|2680.96|2667.96|2680.96|2667.96|2680.96|2667.96|2680.96|2667.96|1
1622826710000|2021-06-04 17:11:50|2680.95|2667.95|2680.97|2667.97|2680.97|2667.97|2680.94|2667.94|3
1622826720000|2021-06-04 17:12:00|2680.81|2667.81|2680.7|2667.7|2680.81|2667.81|2680.4|2667.4|4
1622826730000|2021-06-04 17:12:10|2679.29|2666.29|2680.7|2667.7|2680.7|2667.7|2679.29|2666.29|2
1622826740000|2021-06-04 17:12:20|2680.87|2667.87|2680.88|2667.88|2680.91|2667.91|2680.85|2667.85|11
1622826750000|2021-06-04 17:12:30|2680.87|2667.87|2680.82|2667.82|2681.05|2668.05|2680.01|2667.01|19
1622826760000|2021-06-04 17:12:40|2681.11|2668.11|2681.06|2668.06|2681.17|2668.17|2681.06|2668.06|5
1622826770000|2021-06-04 17:12:50|2681.09|2668.09|2680.53|2667.53|2681.09|2668.09|2680.14|2667.14|10
1622826780000|2021-06-04 17:13:00|2680.82|2667.82|2681.95|2668.95|2682.2|2669.2|2680.67|2667.67|18
1622826790000|2021-06-04 17:13:10|2681.86|2668.86|2681.45|2668.45|2681.86|2668.86|2681.06|2668.06|12
1622826800000|2021-06-04 17:13:20|2681.5|2668.5|2681.2|2668.2|2681.5|2668.5|2681.2|2668.2|6
1622826810000|2021-06-04 17:13:30|2681.34|2668.34|2681.06|2668.06|2681.34|2668.34|2680.96|2667.96|5
1622826820000|2021-06-04 17:13:40|2681.21|2668.21|2681.87|2668.87|2681.97|2668.97|2681.21|2668.21|9
1622826830000|2021-06-04 17:13:50|2681.97|2668.97|2683.16|2670.16|2683.16|2670.16|2681.94|2668.94|10
1622826840000|2021-06-04 17:14:00|2683.2|2670.2|2682.03|2669.03|2683.23|2670.23|2682.03|2669.03|7
1622826850000|2021-06-04 17:14:10|2682.13|2669.13|2681.61|2668.61|2682.37|2669.37|2681.61|2668.61|5
1622826860000|2021-06-04 17:14:20|2681.77|2668.77|2681.99|2668.99|2681.99|2668.99|2681.77|2668.77|5
1622826870000|2021-06-04 17:14:30|2681.95|2668.95|2681.95|2668.95|2681.95|2668.95|2681.95|2668.95|1
1622826880000|2021-06-04 17:14:40|2681.92|2668.92|2681.61|2668.61|2681.92|2668.92|2681.61|2668.61|4
1622826890000|2021-06-04 17:14:50|2681.52|2668.52|2681.9|2668.9|2681.9|2668.9|2681.52|2668.52|2
1622826900000|2021-06-04 17:15:00|2681.62|2668.62|2681.07|2668.07|2681.99|2668.99|2681.07|2668.07|5
1622826910000|2021-06-04 17:15:10|2680.61|2667.61|2679.55|2666.55|2680.61|2667.61|2679.45|2666.45|17
1622826920000|2021-06-04 17:15:20|2679.53|2666.53|2678.58|2665.58|2679.53|2666.53|2678.53|2665.53|6
1622826930000|2021-06-04 17:15:30|2678.63|2665.63|2680.38|2667.38|2680.38|2667.38|2678.58|2665.58|11
1622826940000|2021-06-04 17:15:40|2680.31|2667.31|2679.55|2666.55|2680.94|2667.94|2679.55|2666.55|8
1622826950000|2021-06-04 17:15:50|2679.23|2666.23|2679.23|2666.23|2679.23|2666.23|2679.23|2666.23|1
1622826960000|2021-06-04 17:16:00|2678.15|2665.15|2678.75|2665.75|2678.75|2665.75|2678.15|2665.15|9
1622826970000|2021-06-04 17:16:10|2678.73|2665.73|2679.9|2666.9|2679.9|2666.9|2678.73|2665.73|9
1622826980000|2021-06-04 17:16:20|2679.83|2666.83|2678.43|2665.43|2679.97|2666.97|2678.37|2665.37|10
1622826990000|2021-06-04 17:16:30|2678.42|2665.42|2677.48|2664.48|2678.42|2665.42|2677.48|2664.48|5
1622827000000|2021-06-04 17:16:40|2678.13|2665.13|2678.78|2665.78|2678.78|2665.78|2678.13|2665.13|6
1622827010000|2021-06-04 17:16:50|2678.85|2665.85|2677.63|2664.63|2678.85|2665.85|2677.6|2664.6|6
1622827020000|2021-06-04 17:17:00|2677.85|2664.85|2679|2666|2679.13|2666.13|2677.85|2664.85|8
1622827030000|2021-06-04 17:17:10|2679.05|2666.05|2677.38|2664.38|2679.23|2666.23|2677.33|2664.33|13
1622827040000|2021-06-04 17:17:20|2677.41|2664.41|2678.6|2665.6|2678.64|2665.64|2677.28|2664.28|16
1622827050000|2021-06-04 17:17:30|2678.61|2665.61|2679.74|2666.74|2680.3|2667.3|2678.61|2665.61|17
1622827060000|2021-06-04 17:17:40|2679.27|2666.27|2680.22|2667.22|2680.25|2667.25|2679.15|2666.15|8
1622827070000|2021-06-04 17:17:50|2680.19|2667.19|2680.31|2667.31|2680.35|2667.35|2680.13|2667.13|13
1622827080000|2021-06-04 17:18:00|2680.28|2667.28|2681.01|2668.01|2681.01|2668.01|2680.28|2667.28|11
1622827090000|2021-06-04 17:18:10|2681|2668|2680.98|2667.98|2681.78|2668.78|2680.84|2667.84|15
1622827100000|2021-06-04 17:18:20|2682.51|2669.51|2683.73|2670.73|2684.27|2671.27|2681.68|2668.68|9
1622827110000|2021-06-04 17:18:30|2683.84|2670.84|2684.22|2671.22|2684.22|2671.22|2682.99|2669.99|9
1622827120000|2021-06-04 17:18:40|2684.03|2671.03|2684.22|2671.22|2684.34|2671.34|2682.99|2669.99|10
1622827130000|2021-06-04 17:18:50|2684.03|2671.03|2684.22|2671.22|2684.22|2671.22|2683.15|2670.15|5
1622827140000|2021-06-04 17:19:00|2684.07|2671.07|2684.04|2671.04|2684.74|2671.74|2683.81|2670.81|14
1622827150000|2021-06-04 17:19:10|2683.81|2670.81|2682.99|2669.99|2684.22|2671.22|2682.99|2669.99|4
1622827170000|2021-06-04 17:19:30|2683.81|2670.81|2684.23|2671.23|2684.23|2671.23|2682.99|2669.99|3
1622827180000|2021-06-04 17:19:40|2682.7|2669.7|2682.26|2669.26|2683.12|2670.12|2682.26|2669.26|7
1622827190000|2021-06-04 17:19:50|2682.66|2669.66|2682.9|2669.9|2682.9|2669.9|2682.66|2669.66|3
1622827200000|2021-06-04 17:20:00|2682.8|2669.8|2682.26|2669.26|2683.25|2670.25|2682.26|2669.26|9
1622827220000|2021-06-04 17:20:20|2681.22|2668.22|2682.12|2669.12|2682.12|2669.12|2681.22|2668.22|2
1622827230000|2021-06-04 17:20:30|2682.31|2669.31|2684.65|2671.65|2684.65|2671.65|2682.31|2669.31|17
1622827240000|2021-06-04 17:20:40|2684.66|2671.66|2684.96|2671.96|2685.59|2672.59|2684.66|2671.66|17
1622827250000|2021-06-04 17:20:50|2686.25|2673.25|2686.41|2673.41|2686.57|2673.57|2686.06|2673.06|12
1622827260000|2021-06-04 17:21:00|2686.65|2673.65|2686.44|2673.44|2687.05|2674.05|2686.44|2673.44|16
1622827270000|2021-06-04 17:21:10|2685.87|2672.87|2685.49|2672.49|2685.87|2672.87|2685.49|2672.49|2
1622827280000|2021-06-04 17:21:20|2686.07|2673.07|2686.17|2673.17|2686.32|2673.32|2686.03|2673.03|11
1622827290000|2021-06-04 17:21:30|2686.08|2673.08|2686.3|2673.3|2686.4|2673.4|2686.08|2673.08|7
1622827300000|2021-06-04 17:21:40|2685.63|2672.63|2685.91|2672.91|2686.02|2673.02|2685.63|2672.63|8
1622827310000|2021-06-04 17:21:50|2685.79|2672.79|2685.95|2672.95|2685.95|2672.95|2685.79|2672.79|2
1622827320000|2021-06-04 17:22:00|2685.82|2672.82|2685.72|2672.72|2685.82|2672.82|2685.72|2672.72|2
1622827350000|2021-06-04 17:22:30|2683.55|2670.55|2683.55|2670.55|2683.55|2670.55|2683.55|2670.55|1
1622827360000|2021-06-04 17:22:40|2683.4|2670.4|2683.23|2670.23|2683.4|2670.4|2683.23|2670.23|6
1622827370000|2021-06-04 17:22:50|2682.15|2669.15|2683.28|2670.28|2683.28|2670.28|2682.15|2669.15|15
1622827380000|2021-06-04 17:23:00|2683.31|2670.31|2683.65|2670.65|2684.25|2671.25|2683.31|2670.31|8
1622827390000|2021-06-04 17:23:10|2683.4|2670.4|2684.26|2671.26|2684.75|2671.75|2683.4|2670.4|9
1622827400000|2021-06-04 17:23:20|2683.4|2670.4|2683.91|2670.91|2683.91|2670.91|2683.4|2670.4|4
1622827410000|2021-06-04 17:23:30|2683.89|2670.89|2684.69|2671.69|2685.2|2672.2|2683.89|2670.89|16
1622827420000|2021-06-04 17:23:40|2685.33|2672.33|2685.89|2672.89|2686.27|2673.27|2685.33|2672.33|16
1622827430000|2021-06-04 17:23:50|2685.84|2672.84|2686.77|2673.77|2686.8|2673.8|2685.84|2672.84|13
1622827440000|2021-06-04 17:24:00|2686.31|2673.31|2693.34|2680.34|2693.45|2680.45|2686.31|2673.31|25
1622827450000|2021-06-04 17:24:10|2693.61|2680.61|2693.13|2680.13|2693.61|2680.61|2690.52|2677.52|17
1622827460000|2021-06-04 17:24:20|2693.03|2680.03|2693.51|2680.51|2693.51|2680.51|2691.76|2678.76|14
1622827470000|2021-06-04 17:24:30|2693.84|2680.84|2698.01|2685.01|2699|2686|2693.84|2680.84|22
1622827480000|2021-06-04 17:24:40|2698.07|2685.07|2696.98|2683.98|2698.07|2685.07|2696.64|2683.64|18
1622827490000|2021-06-04 17:24:50|2696.89|2683.89|2701.36|2688.36|2701.8|2688.8|2696.89|2683.89|23
1622827500000|2021-06-04 17:25:00|2701.12|2688.12|2699.69|2686.69|2701.69|2688.69|2699.69|2686.69|22
1622827510000|2021-06-04 17:25:10|2699.52|2686.52|2698.27|2685.27|2699.54|2686.54|2698.26|2685.26|11
1622827520000|2021-06-04 17:25:20|2698.3|2685.3|2700.05|2687.05|2700.05|2687.05|2698.13|2685.13|13
1622827530000|2021-06-04 17:25:30|2700|2687|2701.08|2688.08|2701.19|2688.19|2699.73|2686.73|18
1622827540000|2021-06-04 17:25:40|2700.78|2687.78|2701.9|2688.9|2702.8|2689.8|2700.53|2687.53|21
1622827550000|2021-06-04 17:25:50|2701.93|2688.93|2701.19|2688.19|2701.93|2688.93|2700.5|2687.5|12
1622827560000|2021-06-04 17:26:00|2700.87|2687.87|2701.47|2688.47|2701.99|2688.99|2700.14|2687.14|11
1622827570000|2021-06-04 17:26:10|2701.76|2688.76|2703.83|2690.83|2703.86|2690.86|2701.76|2688.76|16
1622827580000|2021-06-04 17:26:20|2703.57|2690.57|2706.58|2693.58|2708.59|2695.59|2703.57|2690.57|18
1622827590000|2021-06-04 17:26:30|2705.94|2692.94|2707.04|2694.04|2708.53|2695.53|2705.32|2692.32|24
1622827600000|2021-06-04 17:26:40|2706.29|2693.29|2708.01|2695.01|2708.15|2695.15|2705.49|2692.49|20
1622827610000|2021-06-04 17:26:50|2707.96|2694.96|2706.25|2693.25|2707.96|2694.96|2706.2|2693.2|16
1622827620000|2021-06-04 17:27:00|2706.18|2693.18|2706.85|2693.85|2706.88|2693.88|2706.1|2693.1|8
1622827630000|2021-06-04 17:27:10|2706.82|2693.82|2707.67|2694.67|2707.67|2694.67|2706.82|2693.82|7
1622827640000|2021-06-04 17:27:20|2708.16|2695.16|2709.73|2696.73|2709.97|2696.97|2708.08|2695.08|16
1622827650000|2021-06-04 17:27:30|2708.75|2695.75|2708.86|2695.86|2710.36|2697.36|2708.75|2695.75|14
1622827660000|2021-06-04 17:27:40|2708.75|2695.75|2710.36|2697.36|2710.66|2697.66|2708.75|2695.75|19
1622827670000|2021-06-04 17:27:50|2709.35|2696.35|2711.58|2698.58|2711.67|2698.67|2709.11|2696.11|20
1622827680000|2021-06-04 17:28:00|2711.67|2698.67|2710.55|2697.55|2712.24|2699.24|2710.5|2697.5|14
1622827700000|2021-06-04 17:28:20|2710.62|2697.62|2711.82|2698.82|2711.82|2698.82|2710.62|2697.62|12
1622827710000|2021-06-04 17:28:30|2712.04|2699.04|2710.55|2697.55|2712.09|2699.09|2710.55|2697.55|10
1622827720000|2021-06-04 17:28:40|2710.9|2697.9|2710.79|2697.79|2711.97|2698.97|2710.55|2697.55|10
1622827730000|2021-06-04 17:28:50|2710.55|2697.55|2710.55|2697.55|2710.55|2697.55|2710.55|2697.55|1
1622827740000|2021-06-04 17:29:00|2710.36|2697.36|2710.55|2697.55|2710.55|2697.55|2710.36|2697.36|2
1622827750000|2021-06-04 17:29:10|2710.58|2697.58|2710.36|2697.36|2710.6|2697.6|2710.36|2697.36|9
1622827760000|2021-06-04 17:29:20|2710.26|2697.26|2708.94|2695.94|2710.26|2697.26|2708.94|2695.94|10
1622827770000|2021-06-04 17:29:30|2708.63|2695.63|2708.68|2695.68|2708.75|2695.75|2706.99|2693.99|21
1622827780000|2021-06-04 17:29:40|2708.66|2695.66|2708.8|2695.8|2709.05|2696.05|2708.66|2695.66|5
1622827790000|2021-06-04 17:29:50|2708.78|2695.78|2708.63|2695.63|2708.78|2695.78|2708.58|2695.58|3
1622827800000|2021-06-04 17:30:00|2708.74|2695.74|2709.86|2696.86|2712.19|2699.19|2708.74|2695.74|20
1622827810000|2021-06-04 17:30:10|2710.01|2697.01|2711.48|2698.48|2711.72|2698.72|2710.01|2697.01|10
1622827820000|2021-06-04 17:30:20|2711.26|2698.26|2715.98|2702.98|2715.98|2702.98|2711.26|2698.26|14
1622827830000|2021-06-04 17:30:30|2715.74|2702.74|2717.44|2704.44|2717.81|2704.81|2715.6|2702.6|16
1622827840000|2021-06-04 17:30:40|2717.81|2704.81|2720.09|2707.09|2720.09|2707.09|2717.6|2704.6|11
1622827850000|2021-06-04 17:30:50|2720.04|2707.04|2716.89|2703.89|2720.04|2707.04|2716.81|2703.81|17
1622827860000|2021-06-04 17:31:00|2716.81|2703.81|2717.78|2704.78|2717.78|2704.78|2714.93|2701.93|24
1622827870000|2021-06-04 17:31:10|2717.98|2704.98|2717.94|2704.94|2718.61|2705.61|2717.94|2704.94|23
1622827880000|2021-06-04 17:31:20|2718.36|2705.36|2717.02|2704.02|2718.36|2705.36|2717.02|2704.02|11
1622827890000|2021-06-04 17:31:30|2717.07|2704.07|2717.8|2704.8|2717.8|2704.8|2717.02|2704.02|28
1622827900000|2021-06-04 17:31:40|2717.81|2704.81|2717.81|2704.81|2717.88|2704.88|2717.48|2704.48|14
1622827910000|2021-06-04 17:31:50|2717.73|2704.73|2717.73|2704.73|2717.73|2704.73|2717.73|2704.73|1
1622827920000|2021-06-04 17:32:00|2717.76|2704.76|2716.65|2703.65|2717.98|2704.98|2716.55|2703.55|13
1622827930000|2021-06-04 17:32:10|2716.53|2703.53|2716.25|2703.25|2716.53|2703.53|2716.25|2703.25|5
1622827940000|2021-06-04 17:32:20|2714.7|2701.7|2715.13|2702.13|2715.13|2702.13|2714.18|2701.18|11
1622827950000|2021-06-04 17:32:30|2714.65|2701.65|2715.35|2702.35|2715.39|2702.39|2714.23|2701.23|13
1622827960000|2021-06-04 17:32:40|2715.71|2702.71|2716.08|2703.08|2716.08|2703.08|2715.49|2702.49|9
1622827970000|2021-06-04 17:32:50|2716.43|2703.43|2716.12|2703.12|2716.43|2703.43|2716.12|2703.12|3
1622827980000|2021-06-04 17:33:00|2715.98|2702.98|2715.79|2702.79|2715.98|2702.98|2715.79|2702.79|2
1622827990000|2021-06-04 17:33:10|2715.71|2702.71|2714.93|2701.93|2715.71|2702.71|2714.93|2701.93|2
1622828000000|2021-06-04 17:33:20|2715.15|2702.15|2715.11|2702.11|2715.15|2702.15|2715.11|2702.11|2
1622828010000|2021-06-04 17:33:30|2714.9|2701.9|2714.53|2701.53|2714.9|2701.9|2714.53|2701.53|4
1622828020000|2021-06-04 17:33:40|2713.9|2700.9|2713.9|2700.9|2713.9|2700.9|2713.9|2700.9|1
1622828030000|2021-06-04 17:33:50|2714.7|2701.7|2716.63|2703.63|2716.63|2703.63|2714.7|2701.7|7
1622828040000|2021-06-04 17:34:00|2717.19|2704.19|2715.31|2702.31|2717.61|2704.61|2715.31|2702.31|19
1622828050000|2021-06-04 17:34:10|2715.29|2702.29|2716.81|2703.81|2716.85|2703.85|2714.73|2701.73|13
1622828060000|2021-06-04 17:34:20|2716.51|2703.51|2715.87|2702.87|2716.53|2703.53|2715.87|2702.87|9
1622828070000|2021-06-04 17:34:30|2715.89|2702.89|2715.76|2702.76|2715.89|2702.89|2715.76|2702.76|4
1622828080000|2021-06-04 17:34:40|2715.86|2702.86|2715.92|2702.92|2716.42|2703.42|2715.76|2702.76|11
1622828090000|2021-06-04 17:34:50|2715.82|2702.82|2716.87|2703.87|2716.87|2703.87|2715.82|2702.82|4
1622828100000|2021-06-04 17:35:00|2716.7|2703.7|2716.23|2703.23|2716.7|2703.7|2716.23|2703.23|6
1622828110000|2021-06-04 17:35:10|2716.25|2703.25|2716.23|2703.23|2716.25|2703.25|2716.23|2703.23|2
1622828120000|2021-06-04 17:35:20|2716.25|2703.25|2716.63|2703.63|2716.74|2703.74|2716.11|2703.11|11
1622828130000|2021-06-04 17:35:30|2715.47|2702.47|2715.32|2702.32|2715.47|2702.47|2715.32|2702.32|2
1622828140000|2021-06-04 17:35:40|2714.77|2701.77|2714.77|2701.77|2714.77|2701.77|2714.77|2701.77|1
1622828160000|2021-06-04 17:36:00|2715.04|2702.04|2715.6|2702.6|2715.84|2702.84|2715.04|2702.04|11
1622828170000|2021-06-04 17:36:10|2715.45|2702.45|2714.77|2701.77|2715.57|2702.57|2714.77|2701.77|7
1622828180000|2021-06-04 17:36:20|2714.69|2701.69|2714.69|2701.69|2714.69|2701.69|2714.69|2701.69|1
1622828190000|2021-06-04 17:36:30|2715|2702|2714.35|2701.35|2715|2702|2714.28|2701.28|8
1622828200000|2021-06-04 17:36:40|2714.4|2701.4|2714.08|2701.08|2714.4|2701.4|2714.08|2701.08|6
1622828210000|2021-06-04 17:36:50|2713.11|2700.11|2711.75|2698.75|2713.11|2700.11|2711.73|2698.73|14
1622828220000|2021-06-04 17:37:00|2711.73|2698.73|2708.87|2695.87|2711.73|2698.73|2708.87|2695.87|16
1622828230000|2021-06-04 17:37:10|2708.83|2695.83|2709.98|2696.98|2710.27|2697.27|2708.75|2695.75|16
1622828240000|2021-06-04 17:37:20|2710.03|2697.03|2712.54|2699.54|2712.93|2699.93|2710.03|2697.03|25
1622828250000|2021-06-04 17:37:30|2712.81|2699.81|2712.22|2699.22|2712.81|2699.81|2712.22|2699.22|17
1622828260000|2021-06-04 17:37:40|2712.43|2699.43|2712.41|2699.41|2712.43|2699.43|2712.31|2699.31|6
1622828270000|2021-06-04 17:37:50|2712.38|2699.38|2712.64|2699.64|2712.7|2699.7|2712.31|2699.31|24
1622828280000|2021-06-04 17:38:00|2712.63|2699.63|2712.63|2699.63|2712.64|2699.64|2712.31|2699.31|7
1622828290000|2021-06-04 17:38:10|2712.31|2699.31|2713.01|2700.01|2713.59|2700.59|2712.31|2699.31|12
1622828300000|2021-06-04 17:38:20|2712.86|2699.86|2712.04|2699.04|2713.13|2700.13|2712.04|2699.04|16
1622828310000|2021-06-04 17:38:30|2712.06|2699.06|2711.38|2698.38|2712.06|2699.06|2711.13|2698.13|13
1622828320000|2021-06-04 17:38:40|2711.24|2698.24|2711.17|2698.17|2711.24|2698.24|2711.12|2698.12|8
1622828330000|2021-06-04 17:38:50|2711.13|2698.13|2710.09|2697.09|2711.84|2698.84|2710.06|2697.06|15
1622828340000|2021-06-04 17:39:00|2710.1|2697.1|2711.98|2698.98|2711.98|2698.98|2709.89|2696.89|10
1622828350000|2021-06-04 17:39:10|2711.97|2698.97|2711.41|2698.41|2711.97|2698.97|2711.21|2698.21|4
1622828360000|2021-06-04 17:39:20|2711.44|2698.44|2712.27|2699.27|2712.27|2699.27|2711.32|2698.32|9
1622828370000|2021-06-04 17:39:30|2712.87|2699.87|2711.42|2698.42|2712.95|2699.95|2711.3|2698.3|8
1622828380000|2021-06-04 17:39:40|2711.53|2698.53|2714.04|2701.04|2715.65|2702.65|2711.53|2698.53|18
1622828390000|2021-06-04 17:39:50|2713.73|2700.73|2713.73|2700.73|2714.86|2701.86|2713.47|2700.47|10
1622828400000|2021-06-04 17:40:00|2713.26|2700.26|2713.39|2700.39|2713.39|2700.39|2713.26|2700.26|3
1622828410000|2021-06-04 17:40:10|2713.51|2700.51|2713.73|2700.73|2714.74|2701.74|2713.49|2700.49|10
1622828420000|2021-06-04 17:40:20|2713.77|2700.77|2715.38|2702.38|2715.5|2702.5|2713.77|2700.77|17
1622828430000|2021-06-04 17:40:30|2715.26|2702.26|2713.73|2700.73|2715.3|2702.3|2713.73|2700.73|17
1622828440000|2021-06-04 17:40:40|2714.13|2701.13|2715.3|2702.3|2715.33|2702.33|2713.73|2700.73|8
1622828450000|2021-06-04 17:40:50|2714.76|2701.76|2714.99|2701.99|2715.18|2702.18|2714.76|2701.76|6
1622828470000|2021-06-04 17:41:10|2712.85|2699.85|2712.63|2699.63|2712.85|2699.85|2712.63|2699.63|2
1622828480000|2021-06-04 17:41:20|2713.25|2700.25|2712.54|2699.54|2713.25|2700.25|2712.17|2699.17|4
1622828490000|2021-06-04 17:41:30|2712.77|2699.77|2711.98|2698.98|2713.5|2700.5|2711.98|2698.98|17
1622828500000|2021-06-04 17:41:40|2711.88|2698.88|2711.88|2698.88|2711.88|2698.88|2711.88|2698.88|1
1622828510000|2021-06-04 17:41:50|2711.35|2698.35|2710.68|2697.68|2711.35|2698.35|2710.68|2697.68|6
1622828520000|2021-06-04 17:42:00|2711.15|2698.15|2712.45|2699.45|2712.83|2699.83|2711.15|2698.15|17
1622828530000|2021-06-04 17:42:10|2712.53|2699.53|2713.62|2700.62|2713.62|2700.62|2712.5|2699.5|9
1622828540000|2021-06-04 17:42:20|2713.79|2700.79|2714.41|2701.41|2714.86|2701.86|2713.62|2700.62|18
1622828550000|2021-06-04 17:42:30|2713.82|2700.82|2715.01|2702.01|2715.01|2702.01|2713.82|2700.82|8
1622828560000|2021-06-04 17:42:40|2714.99|2701.99|2714.45|2701.45|2714.99|2701.99|2714.32|2701.32|12
1622828570000|2021-06-04 17:42:50|2714.48|2701.48|2714.5|2701.5|2714.5|2701.5|2714.48|2701.48|2
1622828580000|2021-06-04 17:43:00|2714.53|2701.53|2714.2|2701.2|2714.53|2701.53|2713.8|2700.8|10
1622828590000|2021-06-04 17:43:10|2712.68|2699.68|2714|2701|2714|2701|2711.53|2698.53|17
1622828600000|2021-06-04 17:43:20|2713.95|2700.95|2713.9|2700.9|2713.95|2700.95|2713.9|2700.9|2
1622828610000|2021-06-04 17:43:30|2713.8|2700.8|2714.69|2701.69|2714.69|2701.69|2713.8|2700.8|5
1622828620000|2021-06-04 17:43:40|2714.51|2701.51|2712.84|2699.84|2714.51|2701.51|2712.74|2699.74|9
1622828630000|2021-06-04 17:43:50|2712.91|2699.91|2711.88|2698.88|2712.91|2699.91|2711.74|2698.74|10
1622828640000|2021-06-04 17:44:00|2711.97|2698.97|2712.62|2699.62|2712.64|2699.64|2711.91|2698.91|9
1622828650000|2021-06-04 17:44:10|2712.16|2699.16|2712.19|2699.19|2712.19|2699.19|2712|2699|10
1622828660000|2021-06-04 17:44:20|2712.09|2699.09|2712.09|2699.09|2712.09|2699.09|2711.95|2698.95|14
1622828670000|2021-06-04 17:44:30|2712.5|2699.5|2712.48|2699.48|2712.64|2699.64|2712.25|2699.25|10
1622828680000|2021-06-04 17:44:40|2712.4|2699.4|2712.62|2699.62|2712.64|2699.64|2712.09|2699.09|10
1622828690000|2021-06-04 17:44:50|2712.64|2699.64|2712.89|2699.89|2712.95|2699.95|2712.06|2699.06|9
1622828700000|2021-06-04 17:45:00|2712.75|2699.75|2713.27|2700.27|2714.13|2701.13|2712.75|2699.75|15
1622828710000|2021-06-04 17:45:10|2713.18|2700.18|2712.82|2699.82|2714.62|2701.62|2712|2699|22
1622828720000|2021-06-04 17:45:20|2712.75|2699.75|2713.13|2700.13|2713.13|2700.13|2712.75|2699.75|2
1622828780000|2021-06-04 17:46:20|2706.51|2693.51|2705.92|2692.92|2706.51|2693.51|2705.92|2692.92|2
1622828790000|2021-06-04 17:46:30|2706.37|2693.37|2706.37|2693.37|2706.37|2693.37|2706.37|2693.37|1
1622828800000|2021-06-04 17:46:40|2706.46|2693.46|2707.41|2694.41|2707.67|2694.67|2705.92|2692.92|12
1622828810000|2021-06-04 17:46:50|2707.7|2694.7|2705.92|2692.92|2707.7|2694.7|2705.92|2692.92|18
1622828840000|2021-06-04 17:47:20|2704.36|2691.36|2704.36|2691.36|2704.36|2691.36|2704.36|2691.36|1
1622828850000|2021-06-04 17:47:30|2704.55|2691.55|2704.36|2691.36|2705.6|2692.6|2704.36|2691.36|20
1622828860000|2021-06-04 17:47:40|2704.87|2691.87|2704.26|2691.26|2704.87|2691.87|2704.2|2691.2|19
1622828870000|2021-06-04 17:47:50|2704.19|2691.19|2702.35|2689.35|2704.2|2691.2|2701.2|2688.2|13
1622828880000|2021-06-04 17:48:00|2702.55|2689.55|2703.93|2690.93|2704.3|2691.3|2702.55|2689.55|18
1622828890000|2021-06-04 17:48:10|2704.36|2691.36|2703.34|2690.34|2704.79|2691.79|2703.33|2690.33|24
1622828900000|2021-06-04 17:48:20|2703.28|2690.28|2704.45|2691.45|2704.45|2691.45|2703.28|2690.28|11
1622828910000|2021-06-04 17:48:30|2704.78|2691.78|2705.08|2692.08|2705.98|2692.98|2704.72|2691.72|14
1622828920000|2021-06-04 17:48:40|2704.95|2691.95|2705.77|2692.77|2705.77|2692.77|2704.95|2691.95|9
1622828930000|2021-06-04 17:48:50|2705.66|2692.66|2706.19|2693.19|2706.19|2693.19|2705.66|2692.66|10
1622828940000|2021-06-04 17:49:00|2705.46|2692.46|2704.3|2691.3|2705.46|2692.46|2704.1|2691.1|8
1622828950000|2021-06-04 17:49:10|2704.33|2691.33|2706|2693|2706|2693|2704.23|2691.23|13
1622828960000|2021-06-04 17:49:20|2705.9|2692.9|2705.67|2692.67|2706.01|2693.01|2705.63|2692.63|8
1622828970000|2021-06-04 17:49:30|2705.66|2692.66|2706.34|2693.34|2706.34|2693.34|2705.66|2692.66|19
1622828980000|2021-06-04 17:49:40|2706.33|2693.33|2707.55|2694.55|2707.55|2694.55|2706.33|2693.33|11
1622828990000|2021-06-04 17:49:50|2707.49|2694.49|2706.19|2693.19|2707.58|2694.58|2706.19|2693.19|7
1622829000000|2021-06-04 17:50:00|2706.33|2693.33|2705.31|2692.31|2706.39|2693.39|2705.31|2692.31|10
1622829010000|2021-06-04 17:50:10|2705.35|2692.35|2705.77|2692.77|2705.82|2692.82|2705.34|2692.34|18
1622829020000|2021-06-04 17:50:20|2705.42|2692.42|2704.53|2691.53|2705.5|2692.5|2704.16|2691.16|11
1622829030000|2021-06-04 17:50:30|2704.5|2691.5|2704.9|2691.9|2704.9|2691.9|2704.5|2691.5|7
1622829040000|2021-06-04 17:50:40|2704.93|2691.93|2704.99|2691.99|2704.99|2691.99|2704.93|2691.93|6
1622829050000|2021-06-04 17:50:50|2704.98|2691.98|2704.9|2691.9|2704.98|2691.98|2704.9|2691.9|5
1622829080000|2021-06-04 17:51:20|2703.11|2690.11|2704.53|2691.53|2704.53|2691.53|2703.11|2690.11|8
1622829090000|2021-06-04 17:51:30|2704.56|2691.56|2704.5|2691.5|2704.68|2691.68|2704.5|2691.5|7
1622829100000|2021-06-04 17:51:40|2704.74|2691.74|2704.61|2691.61|2704.74|2691.74|2704.5|2691.5|5
1622829110000|2021-06-04 17:51:50|2704.63|2691.63|2704.61|2691.61|2704.72|2691.72|2704.61|2691.61|5
1622829120000|2021-06-04 17:52:00|2704.63|2691.63|2702.95|2689.95|2704.63|2691.63|2702.95|2689.95|4
1622829130000|2021-06-04 17:52:10|2703.07|2690.07|2702.95|2689.95|2703.26|2690.26|2702.95|2689.95|14
1622829140000|2021-06-04 17:52:20|2703.22|2690.22|2704.54|2691.54|2704.54|2691.54|2703.22|2690.22|17
1622829150000|2021-06-04 17:52:30|2704.71|2691.71|2704.6|2691.6|2706.02|2693.02|2704.17|2691.17|13
1622829160000|2021-06-04 17:52:40|2704.54|2691.54|2706.69|2693.69|2706.77|2693.77|2704.54|2691.54|10
1622829170000|2021-06-04 17:52:50|2706.66|2693.66|2706.18|2693.18|2706.66|2693.66|2705.16|2692.16|18
1622829180000|2021-06-04 17:53:00|2706.63|2693.63|2705.63|2692.63|2706.63|2693.63|2705.63|2692.63|8
1622829190000|2021-06-04 17:53:10|2705.08|2692.08|2705.93|2692.93|2706.17|2693.17|2704.68|2691.68|13
1622829200000|2021-06-04 17:53:20|2706.27|2693.27|2705.5|2692.5|2706.61|2693.61|2705.48|2692.48|8
1622829210000|2021-06-04 17:53:30|2705.65|2692.65|2704.68|2691.68|2706.05|2693.05|2704.68|2691.68|8
1622829220000|2021-06-04 17:53:40|2705.28|2692.28|2704.77|2691.77|2705.33|2692.33|2704.77|2691.77|15
1622829230000|2021-06-04 17:53:50|2706.08|2693.08|2706.04|2693.04|2706.21|2693.21|2706.04|2693.04|9
1622829240000|2021-06-04 17:54:00|2705.81|2692.81|2705.33|2692.33|2705.81|2692.81|2705.26|2692.26|6
1622829250000|2021-06-04 17:54:10|2705.42|2692.42|2704.8|2691.8|2705.42|2692.42|2704.61|2691.61|8
1622829260000|2021-06-04 17:54:20|2704.9|2691.9|2706.8|2693.8|2706.8|2693.8|2704.8|2691.8|14
1622829270000|2021-06-04 17:54:30|2706.9|2693.9|2707.45|2694.45|2707.45|2694.45|2706.88|2693.88|11
1622829280000|2021-06-04 17:54:40|2707.44|2694.44|2707.27|2694.27|2707.45|2694.45|2707.27|2694.27|6
1622829290000|2021-06-04 17:54:50|2707.31|2694.31|2706.52|2693.52|2707.31|2694.31|2706.52|2693.52|4
1622829320000|2021-06-04 17:55:20|2704.18|2691.18|2704.13|2691.13|2704.18|2691.18|2704.13|2691.13|2
1622829330000|2021-06-04 17:55:30|2704.15|2691.15|2704|2691|2704.2|2691.2|2704|2691|7
1622829350000|2021-06-04 17:55:50|2704.03|2691.03|2704.03|2691.03|2704.03|2691.03|2704.02|2691.02|5
1622829380000|2021-06-04 17:56:20|2704|2691|2704.03|2691.03|2704.03|2691.03|2704|2691|4
1622829390000|2021-06-04 17:56:30|2704.08|2691.08|2704.69|2691.69|2704.69|2691.69|2704.08|2691.08|5
1622829400000|2021-06-04 17:56:40|2704.49|2691.49|2704.18|2691.18|2704.49|2691.49|2704.18|2691.18|8
1622829410000|2021-06-04 17:56:50|2704.3|2691.3|2704.48|2691.48|2704.54|2691.54|2704.3|2691.3|8
1622829420000|2021-06-04 17:57:00|2705.72|2692.72|2704.78|2691.78|2705.72|2692.72|2704.78|2691.78|8
1622829430000|2021-06-04 17:57:10|2703.81|2690.81|2703.23|2690.23|2704.78|2691.78|2703.23|2690.23|6
1622829440000|2021-06-04 17:57:20|2703.53|2690.53|2703.6|2690.6|2703.6|2690.6|2703.53|2690.53|2
1622829450000|2021-06-04 17:57:30|2703.7|2690.7|2704.03|2691.03|2704.03|2691.03|2703.7|2690.7|5
1622829460000|2021-06-04 17:57:40|2704|2691|2704|2691|2704|2691|2704|2691|1
1622829470000|2021-06-04 17:57:50|2704.03|2691.03|2702.73|2689.73|2704.2|2691.2|2702.73|2689.73|11
1622829480000|2021-06-04 17:58:00|2702.12|2689.12|2700.58|2687.58|2702.12|2689.12|2700.45|2687.45|11
1622829490000|2021-06-04 17:58:10|2700.55|2687.55|2699.98|2686.98|2700.55|2687.55|2699.4|2686.4|16
1622829500000|2021-06-04 17:58:20|2700|2687|2701.67|2688.67|2701.67|2688.67|2700|2687|20
1622829510000|2021-06-04 17:58:30|2701.7|2688.7|2703.44|2690.44|2703.44|2690.44|2701.7|2688.7|18
1622829520000|2021-06-04 17:58:40|2703.39|2690.39|2703.2|2690.2|2703.39|2690.39|2702.2|2689.2|14
1622829530000|2021-06-04 17:58:50|2703.17|2690.17|2703.77|2690.77|2703.84|2690.84|2703.17|2690.17|14
1622829540000|2021-06-04 17:59:00|2703.8|2690.8|2703.35|2690.35|2703.8|2690.8|2703.34|2690.34|10
1622829550000|2021-06-04 17:59:10|2703.34|2690.34|2701.93|2688.93|2703.34|2690.34|2701.9|2688.9|17
1622829570000|2021-06-04 17:59:30|2701.55|2688.55|2700.45|2687.45|2701.58|2688.58|2700.13|2687.13|9
1622829580000|2021-06-04 17:59:40|2700.53|2687.53|2698.28|2685.28|2700.58|2687.58|2698.2|2685.2|22
1622829590000|2021-06-04 17:59:50|2698.38|2685.38|2698.93|2685.93|2698.97|2685.97|2698.38|2685.38|10
1622829600000|2021-06-04 18:00:00|2698.94|2685.94|2701.96|2688.96|2702.56|2689.56|2698.91|2685.91|20
1622829610000|2021-06-04 18:00:10|2701.87|2688.87|2700.75|2687.75|2701.87|2688.87|2700.5|2687.5|20
1622829620000|2021-06-04 18:00:20|2700.95|2687.95|2700.94|2687.94|2700.95|2687.95|2700.65|2687.65|13
1622829630000|2021-06-04 18:00:30|2701.11|2688.11|2703.14|2690.14|2703.14|2690.14|2701.11|2688.11|15
1622829640000|2021-06-04 18:00:40|2703.2|2690.2|2704.76|2691.76|2704.82|2691.82|2703.2|2690.2|13
1622829650000|2021-06-04 18:00:50|2704.81|2691.81|2704.27|2691.27|2704.94|2691.94|2704.27|2691.27|11
1622829660000|2021-06-04 18:01:00|2704.79|2691.79|2704.72|2691.72|2704.95|2691.95|2703.9|2690.9|17
1622829670000|2021-06-04 18:01:10|2704.71|2691.71|2703.67|2690.67|2704.87|2691.87|2703.66|2690.66|12
1622829680000|2021-06-04 18:01:20|2703.66|2690.66|2702.03|2689.03|2703.66|2690.66|2702.01|2689.01|10
1622829690000|2021-06-04 18:01:30|2702.28|2689.28|2701.43|2688.43|2702.28|2689.28|2701|2688|13
1622829700000|2021-06-04 18:01:40|2701.7|2688.7|2702.05|2689.05|2702.05|2689.05|2701.55|2688.55|15
1622829710000|2021-06-04 18:01:50|2702.08|2689.08|2702.72|2689.72|2702.72|2689.72|2702.08|2689.08|4
1622829720000|2021-06-04 18:02:00|2702.4|2689.4|2701.95|2688.95|2702.4|2689.4|2701.95|2688.95|11
1622829730000|2021-06-04 18:02:10|2701.97|2688.97|2701.79|2688.79|2701.97|2688.97|2701.3|2688.3|6
1622829740000|2021-06-04 18:02:20|2701.03|2688.03|2701.62|2688.62|2701.62|2688.62|2701.03|2688.03|2
1622829750000|2021-06-04 18:02:30|2701.71|2688.71|2699.82|2686.82|2701.71|2688.71|2699.82|2686.82|3
1622829760000|2021-06-04 18:02:40|2699.5|2686.5|2699.41|2686.41|2699.5|2686.5|2699.41|2686.41|2
1622829770000|2021-06-04 18:02:50|2699.57|2686.57|2697.2|2684.2|2699.57|2686.57|2696.23|2683.23|22
1622829780000|2021-06-04 18:03:00|2697.12|2684.12|2696.83|2683.83|2697.12|2684.12|2696.83|2683.83|8
1622829790000|2021-06-04 18:03:10|2695.38|2682.38|2695.99|2682.99|2695.99|2682.99|2694.24|2681.24|20
1622829800000|2021-06-04 18:03:20|2696|2683|2698.08|2685.08|2698.08|2685.08|2695.92|2682.92|23
1622829810000|2021-06-04 18:03:30|2697.88|2684.88|2696.46|2683.46|2698.13|2685.13|2696.46|2683.46|25
1622829820000|2021-06-04 18:03:40|2696.61|2683.61|2696.55|2683.55|2696.84|2683.84|2696.14|2683.14|13
1622829830000|2021-06-04 18:03:50|2696.61|2683.61|2695.18|2682.18|2696.98|2683.98|2695.18|2682.18|16
1622829840000|2021-06-04 18:04:00|2695.25|2682.25|2695.43|2682.43|2695.43|2682.43|2693.83|2680.83|21
1622829850000|2021-06-04 18:04:10|2695.4|2682.4|2694.68|2681.68|2695.4|2682.4|2694.63|2681.63|20
1622829860000|2021-06-04 18:04:20|2694.63|2681.63|2692.9|2679.9|2694.63|2681.63|2692.25|2679.25|9
1622829870000|2021-06-04 18:04:30|2693.18|2680.18|2695.31|2682.31|2695.31|2682.31|2693.18|2680.18|15
1622829880000|2021-06-04 18:04:40|2695.5|2682.5|2695.78|2682.78|2695.81|2682.81|2695.5|2682.5|12
1622829890000|2021-06-04 18:04:50|2695.66|2682.66|2695.1|2682.1|2695.66|2682.66|2694.32|2681.32|24
1622829900000|2021-06-04 18:05:00|2695.26|2682.26|2697.52|2684.52|2697.54|2684.54|2695.1|2682.1|21
1622829910000|2021-06-04 18:05:10|2697.29|2684.29|2697.18|2684.18|2698.72|2685.72|2697.06|2684.06|29
1622829920000|2021-06-04 18:05:20|2697.13|2684.13|2697.18|2684.18|2697.18|2684.18|2697.13|2684.13|2
1622829930000|2021-06-04 18:05:30|2697.51|2684.51|2697.33|2684.33|2697.95|2684.95|2697.03|2684.03|12
1622829940000|2021-06-04 18:05:40|2697.01|2684.01|2695.23|2682.23|2697.01|2684.01|2695.23|2682.23|7
1622829950000|2021-06-04 18:05:50|2693.88|2680.88|2694.83|2681.83|2694.9|2681.9|2693.88|2680.88|8
1622829970000|2021-06-04 18:06:10|2693.95|2680.95|2693.3|2680.3|2693.95|2680.95|2692.65|2679.65|8
1622829980000|2021-06-04 18:06:20|2693.48|2680.48|2693.03|2680.03|2694.63|2681.63|2693.03|2680.03|13
1622829990000|2021-06-04 18:06:30|2693.05|2680.05|2692.98|2679.98|2693.05|2680.05|2692.98|2679.98|2
1622830000000|2021-06-04 18:06:40|2692.71|2679.71|2692.71|2679.71|2692.71|2679.71|2692.71|2679.71|1
1622830010000|2021-06-04 18:06:50|2692.79|2679.79|2692.65|2679.65|2692.79|2679.79|2692.65|2679.65|3
1622830020000|2021-06-04 18:07:00|2692.57|2679.57|2692.18|2679.18|2692.57|2679.57|2692.18|2679.18|2
1622830030000|2021-06-04 18:07:10|2692.1|2679.1|2690.51|2677.51|2692.1|2679.1|2690.51|2677.51|2
1622830050000|2021-06-04 18:07:30|2688.93|2675.93|2688.93|2675.93|2688.93|2675.93|2688.93|2675.93|1
1622830060000|2021-06-04 18:07:40|2689.65|2676.65|2690.74|2677.74|2690.75|2677.75|2689.18|2676.18|20
1622830070000|2021-06-04 18:07:50|2690.72|2677.72|2691.34|2678.34|2691.74|2678.74|2690.32|2677.32|24
1622830080000|2021-06-04 18:08:00|2691.3|2678.3|2690.33|2677.33|2691.65|2678.65|2690.15|2677.15|25
1622830090000|2021-06-04 18:08:10|2690.35|2677.35|2690.35|2677.35|2690.35|2677.35|2690.35|2677.35|1
1622830100000|2021-06-04 18:08:20|2689.19|2676.19|2689.43|2676.43|2689.43|2676.43|2688.8|2675.8|5
1622830110000|2021-06-04 18:08:30|2688.77|2675.77|2689.14|2676.14|2689.14|2676.14|2688.77|2675.77|2
1622830120000|2021-06-04 18:08:40|2689.21|2676.21|2688.85|2675.85|2689.21|2676.21|2688.85|2675.85|2
1622830130000|2021-06-04 18:08:50|2688.83|2675.83|2688.91|2675.91|2688.91|2675.91|2688.78|2675.78|4
1622830140000|2021-06-04 18:09:00|2688.77|2675.77|2688.61|2675.61|2688.97|2675.97|2687.43|2674.43|16
1622830150000|2021-06-04 18:09:10|2686.63|2673.63|2688.02|2675.02|2688.02|2675.02|2686.6|2673.6|16
1622830160000|2021-06-04 18:09:20|2687.98|2674.98|2688.02|2675.02|2688.02|2675.02|2687.8|2674.8|8
1622830170000|2021-06-04 18:09:30|2687.98|2674.98|2688.11|2675.11|2688.81|2675.81|2687.98|2674.98|17
1622830180000|2021-06-04 18:09:40|2688.08|2675.08|2688.33|2675.33|2688.48|2675.48|2687.53|2674.53|11
1622830190000|2021-06-04 18:09:50|2688.66|2675.66|2688.03|2675.03|2688.66|2675.66|2687.7|2674.7|12
1622830200000|2021-06-04 18:10:00|2688.06|2675.06|2689.77|2676.77|2689.95|2676.95|2688.06|2675.06|20
1622830210000|2021-06-04 18:10:10|2690.3|2677.3|2691.47|2678.47|2691.7|2678.7|2689.75|2676.75|27
1622830220000|2021-06-04 18:10:20|2691.68|2678.68|2690.89|2677.89|2691.83|2678.83|2690.4|2677.4|11
1622830230000|2021-06-04 18:10:30|2690.88|2677.88|2689.88|2676.88|2691.07|2678.07|2689.6|2676.6|20
1622830240000|2021-06-04 18:10:40|2689.96|2676.96|2691.88|2678.88|2692.12|2679.12|2689.96|2676.96|19
1622830250000|2021-06-04 18:10:50|2692.13|2679.13|2692.19|2679.19|2692.51|2679.51|2691.88|2678.88|21
1622830260000|2021-06-04 18:11:00|2692.04|2679.04|2691.88|2678.88|2692.04|2679.04|2691.88|2678.88|12
1622830270000|2021-06-04 18:11:10|2692.02|2679.02|2691.75|2678.75|2692.08|2679.08|2691.75|2678.75|13
1622830280000|2021-06-04 18:11:20|2691.7|2678.7|2691.81|2678.81|2691.81|2678.81|2691.65|2678.65|8
1622830290000|2021-06-04 18:11:30|2692.01|2679.01|2691.75|2678.75|2692.1|2679.1|2691.75|2678.75|6
1622830300000|2021-06-04 18:11:40|2691.7|2678.7|2691.97|2678.97|2692.42|2679.42|2691.7|2678.7|16
1622830310000|2021-06-04 18:11:50|2691.82|2678.82|2691.78|2678.78|2691.82|2678.82|2691.78|2678.78|2
1622830330000|2021-06-04 18:12:10|2691.82|2678.82|2691.78|2678.78|2691.93|2678.93|2691.78|2678.78|6
1622830340000|2021-06-04 18:12:20|2690.73|2677.73|2690.03|2677.03|2690.73|2677.73|2689.85|2676.85|8
1622830350000|2021-06-04 18:12:30|2689.08|2676.08|2689.28|2676.28|2689.73|2676.73|2689.03|2676.03|15
1622830360000|2021-06-04 18:12:40|2689.23|2676.23|2689.64|2676.64|2689.69|2676.69|2689.23|2676.23|5
1622830370000|2021-06-04 18:12:50|2689.69|2676.69|2689.57|2676.57|2689.69|2676.69|2689.4|2676.4|14
1622830380000|2021-06-04 18:13:00|2689.56|2676.56|2689.64|2676.64|2689.66|2676.66|2689.56|2676.56|15
1622830390000|2021-06-04 18:13:10|2689.66|2676.66|2690.77|2677.77|2691.03|2678.03|2689.64|2676.64|14
1622830400000|2021-06-04 18:13:20|2690.89|2677.89|2689.87|2676.87|2690.89|2677.89|2689.8|2676.8|14
1622830410000|2021-06-04 18:13:30|2689.67|2676.67|2691.08|2678.08|2691.1|2678.1|2689.67|2676.67|16
1622830420000|2021-06-04 18:13:40|2691.07|2678.07|2691.07|2678.07|2691.07|2678.07|2691.05|2678.05|3
1622830430000|2021-06-04 18:13:50|2690.9|2677.9|2690.44|2677.44|2690.9|2677.9|2690.36|2677.36|9
1622830440000|2021-06-04 18:14:00|2690.59|2677.59|2689.71|2676.71|2690.65|2677.65|2689.7|2676.7|6
1622830450000|2021-06-04 18:14:10|2689.54|2676.54|2690.17|2677.17|2690.19|2677.19|2688.9|2675.9|15
1622830460000|2021-06-04 18:14:20|2690.3|2677.3|2689.18|2676.18|2690.33|2677.33|2689.18|2676.18|9
1622830470000|2021-06-04 18:14:30|2689.1|2676.1|2690.41|2677.41|2690.42|2677.42|2689.1|2676.1|9
1622830480000|2021-06-04 18:14:40|2690.39|2677.39|2690.38|2677.38|2690.39|2677.39|2690.38|2677.38|2
1622830490000|2021-06-04 18:14:50|2690.35|2677.35|2688.33|2675.33|2690.35|2677.35|2688.33|2675.33|14
1622830500000|2021-06-04 18:15:00|2688.03|2675.03|2688.02|2675.02|2688.08|2675.08|2687.75|2674.75|15
1622830510000|2021-06-04 18:15:10|2688.04|2675.04|2688.95|2675.95|2688.95|2675.95|2688.04|2675.04|18
1622830520000|2021-06-04 18:15:20|2689.27|2676.27|2691.29|2678.29|2691.29|2678.29|2689.27|2676.27|22
1622830530000|2021-06-04 18:15:30|2691.19|2678.19|2691.86|2678.86|2691.86|2678.86|2690.91|2677.91|6
1622830540000|2021-06-04 18:15:40|2690.78|2677.78|2691.02|2678.02|2691.04|2678.04|2690.56|2677.56|11
1622830550000|2021-06-04 18:15:50|2691|2678|2690.43|2677.43|2691|2678|2690.08|2677.08|12
1622830560000|2021-06-04 18:16:00|2690.5|2677.5|2692.56|2679.56|2692.92|2679.92|2690.45|2677.45|17
1622830570000|2021-06-04 18:16:10|2692.89|2679.89|2691.25|2678.25|2693.01|2680.01|2691.25|2678.25|20
1622830580000|2021-06-04 18:16:20|2691.2|2678.2|2692.06|2679.06|2692.06|2679.06|2691.2|2678.2|21
1622830590000|2021-06-04 18:16:30|2692.47|2679.47|2692.53|2679.53|2692.53|2679.53|2692.24|2679.24|15
1622830600000|2021-06-04 18:16:40|2692.67|2679.67|2692.88|2679.88|2692.88|2679.88|2692.62|2679.62|6
1622830610000|2021-06-04 18:16:50|2692.86|2679.86|2693.93|2680.93|2693.93|2680.93|2692.86|2679.86|9
1622830620000|2021-06-04 18:17:00|2694.93|2681.93|2694.55|2681.55|2696.98|2683.98|2694.55|2681.55|10
1622830630000|2021-06-04 18:17:10|2694.76|2681.76|2694.66|2681.66|2695.63|2682.63|2694.56|2681.56|13
1622830640000|2021-06-04 18:17:20|2695.29|2682.29|2693.43|2680.43|2695.47|2682.47|2693.22|2680.22|10
1622830650000|2021-06-04 18:17:30|2693.76|2680.76|2695.73|2682.73|2695.73|2682.73|2693.12|2680.12|6
1622830660000|2021-06-04 18:17:40|2695.68|2682.68|2695.6|2682.6|2695.73|2682.73|2695.6|2682.6|4
1622830670000|2021-06-04 18:17:50|2695.61|2682.61|2695.62|2682.62|2695.62|2682.62|2695.61|2682.61|2
1622830680000|2021-06-04 18:18:00|2695.66|2682.66|2696.39|2683.39|2696.39|2683.39|2695.6|2682.6|9
1622830690000|2021-06-04 18:18:10|2696.73|2683.73|2696.29|2683.29|2696.96|2683.96|2696.29|2683.29|7
1622830700000|2021-06-04 18:18:20|2696.35|2683.35|2695.6|2682.6|2696.92|2683.92|2695.6|2682.6|6
1622830710000|2021-06-04 18:18:30|2695.64|2682.64|2695.63|2682.63|2695.64|2682.64|2695.63|2682.63|2
1622830720000|2021-06-04 18:18:40|2695.64|2682.64|2696.26|2683.26|2696.26|2683.26|2695.64|2682.64|2
1622830730000|2021-06-04 18:18:50|2696.25|2683.25|2696.82|2683.82|2696.82|2683.82|2696.25|2683.25|4
1622830740000|2021-06-04 18:19:00|2697.4|2684.4|2697.48|2684.48|2697.48|2684.48|2697.23|2684.23|8
1622830750000|2021-06-04 18:19:10|2697.23|2684.23|2697.23|2684.23|2697.51|2684.51|2697.23|2684.23|4
1622830760000|2021-06-04 18:19:20|2696.77|2683.77|2696.65|2683.65|2697.1|2684.1|2696.65|2683.65|9
1622830770000|2021-06-04 18:19:30|2696.63|2683.63|2695.68|2682.68|2696.63|2683.63|2694.52|2681.52|9
1622830780000|2021-06-04 18:19:40|2696.23|2683.23|2696.53|2683.53|2696.55|2683.55|2696.23|2683.23|3
1622830790000|2021-06-04 18:19:50|2696.58|2683.58|2696.73|2683.73|2696.78|2683.78|2696.58|2683.58|6
1622830800000|2021-06-04 18:20:00|2696.66|2683.66|2696.69|2683.69|2696.69|2683.69|2696.57|2683.57|11
1622830810000|2021-06-04 18:20:10|2696.73|2683.73|2696.64|2683.64|2696.73|2683.73|2696.64|2683.64|7
1622830820000|2021-06-04 18:20:20|2696.63|2683.63|2696.63|2683.63|2696.63|2683.63|2696.63|2683.63|1
1622830830000|2021-06-04 18:20:30|2696.64|2683.64|2696.73|2683.73|2696.73|2683.73|2696.63|2683.63|4
1622830840000|2021-06-04 18:20:40|2696.8|2683.8|2696.91|2683.91|2696.91|2683.91|2696.8|2683.8|4
1622830850000|2021-06-04 18:20:50|2696.85|2683.85|2698.05|2685.05|2698.05|2685.05|2696.85|2683.85|3
1622830860000|2021-06-04 18:21:00|2697.94|2684.94|2697.42|2684.42|2697.94|2684.94|2697.26|2684.26|3
1622830870000|2021-06-04 18:21:10|2697.48|2684.48|2697.42|2684.42|2697.48|2684.48|2697.42|2684.42|2
1622830880000|2021-06-04 18:21:20|2697.48|2684.48|2697.48|2684.48|2697.48|2684.48|2697.42|2684.42|3
1622830890000|2021-06-04 18:21:30|2697.42|2684.42|2697.91|2684.91|2697.93|2684.93|2697.42|2684.42|9
1622830900000|2021-06-04 18:21:40|2697.88|2684.88|2697.79|2684.79|2697.94|2684.94|2697.42|2684.42|8
1622830910000|2021-06-04 18:21:50|2698.08|2685.08|2699.31|2686.31|2699.31|2686.31|2698.08|2685.08|14
1622830920000|2021-06-04 18:22:00|2699.36|2686.36|2700.21|2687.21|2701.1|2688.1|2699.36|2686.36|21
1622830930000|2021-06-04 18:22:10|2700.18|2687.18|2700.08|2687.08|2700.18|2687.18|2700.04|2687.04|5
1622830960000|2021-06-04 18:22:40|2700.13|2687.13|2700.16|2687.16|2700.18|2687.18|2700.13|2687.13|5
1622830970000|2021-06-04 18:22:50|2700.2|2687.2|2700.17|2687.17|2700.2|2687.2|2700.17|2687.17|2
1622830980000|2021-06-04 18:23:00|2700.21|2687.21|2700.87|2687.87|2700.87|2687.87|2700.21|2687.21|8
1622830990000|2021-06-04 18:23:10|2700.68|2687.68|2700.87|2687.87|2700.87|2687.87|2700.37|2687.37|11
1622831000000|2021-06-04 18:23:20|2701.12|2688.12|2700.87|2687.87|2701.34|2688.34|2700.87|2687.87|12
1622831010000|2021-06-04 18:23:30|2701.34|2688.34|2701.42|2688.42|2701.47|2688.47|2700.87|2687.87|16
1622831020000|2021-06-04 18:23:40|2700.93|2687.93|2700.93|2687.93|2700.93|2687.93|2700.93|2687.93|1
1622831030000|2021-06-04 18:23:50|2700.98|2687.98|2701.55|2688.55|2701.55|2688.55|2700.93|2687.93|7
1622831050000|2021-06-04 18:24:10|2701.62|2688.62|2701.62|2688.62|2701.65|2688.65|2701.6|2688.6|5
1622831060000|2021-06-04 18:24:20|2701.6|2688.6|2701.53|2688.53|2701.6|2688.6|2701.53|2688.53|2
1622831070000|2021-06-04 18:24:30|2701.56|2688.56|2701.56|2688.56|2701.56|2688.56|2701.56|2688.56|1
1622831080000|2021-06-04 18:24:40|2701.62|2688.62|2701.6|2688.6|2701.65|2688.65|2701.6|2688.6|8
1622831090000|2021-06-04 18:24:50|2701.53|2688.53|2701.23|2688.23|2701.58|2688.58|2701.21|2688.21|6
1622831100000|2021-06-04 18:25:00|2701.2|2688.2|2701.36|2688.36|2701.53|2688.53|2700.88|2687.88|15
1622831110000|2021-06-04 18:25:10|2701.49|2688.49|2702.5|2689.5|2702.8|2689.8|2701.49|2688.49|15
1622831120000|2021-06-04 18:25:20|2702.78|2689.78|2702.5|2689.5|2702.78|2689.78|2702.5|2689.5|2
1622831130000|2021-06-04 18:25:30|2703.44|2690.44|2704.54|2691.54|2705.49|2692.49|2703.33|2690.33|23
1622831140000|2021-06-04 18:25:40|2704.67|2691.67|2704.64|2691.64|2704.67|2691.67|2702.5|2689.5|26
1622831150000|2021-06-04 18:25:50|2704.6|2691.6|2704.29|2691.29|2704.82|2691.82|2704.13|2691.13|18
1622831160000|2021-06-04 18:26:00|2704.41|2691.41|2704.75|2691.75|2705.02|2692.02|2704.29|2691.29|13
1622831170000|2021-06-04 18:26:10|2704.7|2691.7|2703.32|2690.32|2704.7|2691.7|2703.31|2690.31|17
1622831180000|2021-06-04 18:26:20|2703.25|2690.25|2703.38|2690.38|2703.38|2690.38|2703.08|2690.08|10
1622831190000|2021-06-04 18:26:30|2703.8|2690.8|2704.09|2691.09|2704.95|2691.95|2703.8|2690.8|29
1622831200000|2021-06-04 18:26:40|2704.14|2691.14|2704.36|2691.36|2704.37|2691.37|2704.14|2691.14|9
1622831210000|2021-06-04 18:26:50|2704.37|2691.37|2705.06|2692.06|2705.12|2692.12|2704.37|2691.37|17
1622831220000|2021-06-04 18:27:00|2705.02|2692.02|2704.03|2691.03|2705.02|2692.02|2704.03|2691.03|16
1622831230000|2021-06-04 18:27:10|2703.92|2690.92|2705.47|2692.47|2705.47|2692.47|2703.88|2690.88|24
1622831240000|2021-06-04 18:27:20|2705.52|2692.52|2705.73|2692.73|2705.81|2692.81|2705.52|2692.52|8
1622831250000|2021-06-04 18:27:30|2705.81|2692.81|2705.72|2692.72|2705.81|2692.81|2705.72|2692.72|10
1622831260000|2021-06-04 18:27:40|2705.8|2692.8|2705.83|2692.83|2705.83|2692.83|2705.72|2692.72|11
1622831270000|2021-06-04 18:27:50|2705.63|2692.63|2707.49|2694.49|2707.49|2694.49|2705.63|2692.63|24
1622831280000|2021-06-04 18:28:00|2707.45|2694.45|2706.44|2693.44|2707.45|2694.45|2706.3|2693.3|15
1622831290000|2021-06-04 18:28:10|2706.42|2693.42|2706.3|2693.3|2706.42|2693.42|2706.3|2693.3|8
1622831300000|2021-06-04 18:28:20|2706.39|2693.39|2706.07|2693.07|2706.43|2693.43|2706.03|2693.03|12
1622831310000|2021-06-04 18:28:30|2706.19|2693.19|2706.76|2693.76|2706.76|2693.76|2706.19|2693.19|13
1622831320000|2021-06-04 18:28:40|2706.79|2693.79|2706.24|2693.24|2706.79|2693.79|2706.24|2693.24|12
1622831330000|2021-06-04 18:28:50|2706.34|2693.34|2706.23|2693.23|2706.34|2693.34|2706.14|2693.14|3
1622831340000|2021-06-04 18:29:00|2706.24|2693.24|2707.35|2694.35|2707.85|2694.85|2706.14|2693.14|16
1622831350000|2021-06-04 18:29:10|2706.34|2693.34|2706.14|2693.14|2707.14|2694.14|2706.14|2693.14|8
1622831360000|2021-06-04 18:29:20|2706.22|2693.22|2707.49|2694.49|2707.49|2694.49|2706.22|2693.22|4
1622831370000|2021-06-04 18:29:30|2706.23|2693.23|2706.23|2693.23|2706.23|2693.23|2706.23|2693.23|1
1622831400000|2021-06-04 18:30:00|2706.5|2693.5|2706.96|2693.96|2706.96|2693.96|2706.5|2693.5|2
1622831410000|2021-06-04 18:30:10|2707.01|2694.01|2706.79|2693.79|2707.08|2694.08|2706.79|2693.79|3
1622831420000|2021-06-04 18:30:20|2706.75|2693.75|2706.68|2693.68|2706.75|2693.75|2706.5|2693.5|8
1622831430000|2021-06-04 18:30:30|2706.5|2693.5|2707.03|2694.03|2707.04|2694.04|2706.5|2693.5|12
1622831440000|2021-06-04 18:30:40|2706.73|2693.73|2706.56|2693.56|2706.73|2693.73|2706.5|2693.5|5
1622831450000|2021-06-04 18:30:50|2706.03|2693.03|2707.04|2694.04|2707.08|2694.08|2705.85|2692.85|20
1622831460000|2021-06-04 18:31:00|2707.21|2694.21|2707.31|2694.31|2707.37|2694.37|2707.21|2694.21|10
1622831470000|2021-06-04 18:31:10|2707.37|2694.37|2707.33|2694.33|2707.4|2694.4|2707.24|2694.24|14
1622831480000|2021-06-04 18:31:20|2707.32|2694.32|2707.76|2694.76|2708.12|2695.12|2707.24|2694.24|19
1622831490000|2021-06-04 18:31:30|2707.67|2694.67|2709.24|2696.24|2709.96|2696.96|2707.67|2694.67|16
1622831500000|2021-06-04 18:31:40|2709.81|2696.81|2709.45|2696.45|2709.81|2696.81|2708.93|2695.93|19
1622831510000|2021-06-04 18:31:50|2709.39|2696.39|2709.61|2696.61|2710.21|2697.21|2709.39|2696.39|22
1622831520000|2021-06-04 18:32:00|2709.7|2696.7|2709.61|2696.61|2709.8|2696.8|2709|2696|26
1622831530000|2021-06-04 18:32:10|2709.12|2696.12|2709.35|2696.35|2709.35|2696.35|2709|2696|7
1622831540000|2021-06-04 18:32:20|2708.98|2695.98|2707.68|2694.68|2708.98|2695.98|2707.55|2694.55|23
1622831550000|2021-06-04 18:32:30|2707.7|2694.7|2707.96|2694.96|2707.96|2694.96|2707.68|2694.68|13
1622831560000|2021-06-04 18:32:40|2707.93|2694.93|2705.44|2692.44|2707.93|2694.93|2705.39|2692.39|18
1622831570000|2021-06-04 18:32:50|2705.59|2692.59|2705.45|2692.45|2705.94|2692.94|2705.44|2692.44|13
1622831580000|2021-06-04 18:33:00|2705.03|2692.03|2705.03|2692.03|2705.03|2692.03|2704.4|2691.4|4
1622831590000|2021-06-04 18:33:10|2703.14|2690.14|2701.51|2688.51|2705.03|2692.03|2701.51|2688.51|5
1622831610000|2021-06-04 18:33:30|2701.96|2688.96|2701.51|2688.51|2701.96|2688.96|2701.51|2688.51|2
1622831620000|2021-06-04 18:33:40|2700.49|2687.49|2699.53|2686.53|2700.93|2687.93|2699.4|2686.4|11
1622831630000|2021-06-04 18:33:50|2699.55|2686.55|2697.78|2684.78|2699.75|2686.75|2697.28|2684.28|16
1622831640000|2021-06-04 18:34:00|2696.4|2683.4|2698.75|2685.75|2698.88|2685.88|2696.4|2683.4|26
1622831650000|2021-06-04 18:34:10|2698.88|2685.88|2699.8|2686.8|2700.16|2687.16|2698.88|2685.88|22
1622831660000|2021-06-04 18:34:20|2699.7|2686.7|2699.45|2686.45|2699.7|2686.7|2698.94|2685.94|17
1622831670000|2021-06-04 18:34:30|2699.44|2686.44|2700.95|2687.95|2701.73|2688.73|2699.44|2686.44|19
1622831680000|2021-06-04 18:34:40|2700.12|2687.12|2699.3|2686.3|2701.2|2688.2|2699.26|2686.26|9
1622831690000|2021-06-04 18:34:50|2699.14|2686.14|2699.14|2686.14|2699.14|2686.14|2699.14|2686.14|1
1622831700000|2021-06-04 18:35:00|2699.12|2686.12|2699.14|2686.14|2699.29|2686.29|2699.12|2686.12|3
1622831710000|2021-06-04 18:35:10|2699.36|2686.36|2700.13|2687.13|2700.13|2687.13|2699.36|2686.36|14
1622831720000|2021-06-04 18:35:20|2700.14|2687.14|2700.68|2687.68|2701.01|2688.01|2700.14|2687.14|6
1622831740000|2021-06-04 18:35:40|2701.21|2688.21|2700.68|2687.68|2702.34|2689.34|2700.68|2687.68|11
1622831750000|2021-06-04 18:35:50|2701.58|2688.58|2701.62|2688.62|2701.68|2688.68|2700.68|2687.68|12
1622831760000|2021-06-04 18:36:00|2700.68|2687.68|2702.88|2689.88|2702.9|2689.9|2700.68|2687.68|17
1622831770000|2021-06-04 18:36:10|2702.85|2689.85|2701.22|2688.22|2702.89|2689.89|2701.22|2688.22|16
1622831780000|2021-06-04 18:36:20|2700.68|2687.68|2702.67|2689.67|2702.71|2689.71|2700.68|2687.68|7
1622831790000|2021-06-04 18:36:30|2702.69|2689.69|2702.75|2689.75|2702.95|2689.95|2702.66|2689.66|12
1622831800000|2021-06-04 18:36:40|2702.23|2689.23|2702.45|2689.45|2702.45|2689.45|2702.23|2689.23|2
1622831810000|2021-06-04 18:36:50|2702.23|2689.23|2703.66|2690.66|2703.7|2690.7|2702.23|2689.23|15
1622831820000|2021-06-04 18:37:00|2703.82|2690.82|2703.75|2690.75|2703.97|2690.97|2703.71|2690.71|12
1622831830000|2021-06-04 18:37:10|2704.15|2691.15|2705.68|2692.68|2705.68|2692.68|2703.72|2690.72|9
1622831840000|2021-06-04 18:37:20|2704.08|2691.08|2703.75|2690.75|2704.9|2691.9|2703.75|2690.75|11
1622831850000|2021-06-04 18:37:30|2704.16|2691.16|2704.27|2691.27|2704.87|2691.87|2704.16|2691.16|15
1622831860000|2021-06-04 18:37:40|2704.2|2691.2|2703.61|2690.61|2704.2|2691.2|2703.36|2690.36|8
1622831870000|2021-06-04 18:37:50|2703.58|2690.58|2701.98|2688.98|2703.58|2690.58|2701.93|2688.93|11
1622831880000|2021-06-04 18:38:00|2702.6|2689.6|2702.48|2689.48|2703|2690|2701.98|2688.98|14
1622831900000|2021-06-04 18:38:20|2703.37|2690.37|2704.09|2691.09|2704.28|2691.28|2703.37|2690.37|16
1622831910000|2021-06-04 18:38:30|2703.09|2690.09|2702.38|2689.38|2703.55|2690.55|2702.38|2689.38|10
1622831920000|2021-06-04 18:38:40|2702.78|2689.78|2703.46|2690.46|2703.46|2690.46|2702.73|2689.73|5
1622831930000|2021-06-04 18:38:50|2703.36|2690.36|2705.45|2692.45|2705.51|2692.51|2703.16|2690.16|19
1622831940000|2021-06-04 18:39:00|2705.35|2692.35|2705.35|2692.35|2705.53|2692.53|2705.33|2692.33|5
1622831950000|2021-06-04 18:39:10|2705.5|2692.5|2705.51|2692.51|2705.51|2692.51|2705.5|2692.5|2
1622831960000|2021-06-04 18:39:20|2705.83|2692.83|2705.51|2692.51|2706.45|2693.45|2705.51|2692.51|14
1622831970000|2021-06-04 18:39:30|2706.09|2693.09|2705.96|2692.96|2706.25|2693.25|2705.96|2692.96|7
1622831980000|2021-06-04 18:39:40|2705.77|2692.77|2705.77|2692.77|2705.77|2692.77|2705.77|2692.77|1
1622831990000|2021-06-04 18:39:50|2706.13|2693.13|2705.71|2692.71|2706.13|2693.13|2705.71|2692.71|5
1622832000000|2021-06-04 18:40:00|2705.68|2692.68|2705.31|2692.31|2705.68|2692.68|2705.31|2692.31|2
1622832010000|2021-06-04 18:40:10|2705.5|2692.5|2707.02|2694.02|2707.31|2694.31|2705.5|2692.5|16
1622832020000|2021-06-04 18:40:20|2706.6|2693.6|2706.03|2693.03|2708.06|2695.06|2706.03|2693.03|21
1622832030000|2021-06-04 18:40:30|2707.07|2694.07|2707.04|2694.04|2707.46|2694.46|2705.95|2692.95|21
1622832040000|2021-06-04 18:40:40|2707.27|2694.27|2710.03|2697.03|2710.04|2697.04|2707.27|2694.27|8
1622832050000|2021-06-04 18:40:50|2710.04|2697.04|2708.71|2695.71|2710.04|2697.04|2708.7|2695.7|11
1622832060000|2021-06-04 18:41:00|2708.86|2695.86|2709.37|2696.37|2709.46|2696.46|2708.82|2695.82|8
1622832070000|2021-06-04 18:41:10|2709.5|2696.5|2711.29|2698.29|2711.36|2698.36|2709.37|2696.37|9
1622832080000|2021-06-04 18:41:20|2711.37|2698.37|2711.34|2698.34|2711.55|2698.55|2711.31|2698.31|7
1622832090000|2021-06-04 18:41:30|2711.1|2698.1|2711.42|2698.42|2711.42|2698.42|2711.1|2698.1|9
1622832100000|2021-06-04 18:41:40|2711.4|2698.4|2711.42|2698.42|2711.42|2698.42|2711.4|2698.4|2
1622832120000|2021-06-04 18:42:00|2709.48|2696.48|2709.48|2696.48|2709.48|2696.48|2709.48|2696.48|1
1622832130000|2021-06-04 18:42:10|2709.84|2696.84|2709.84|2696.84|2709.84|2696.84|2709.84|2696.84|1
1622832150000|2021-06-04 18:42:30|2710.22|2697.22|2710.2|2697.2|2710.22|2697.22|2709.84|2696.84|5
1622832160000|2021-06-04 18:42:40|2710.53|2697.53|2712.3|2699.3|2712.98|2699.98|2709.92|2696.92|22
1622832170000|2021-06-04 18:42:50|2711.97|2698.97|2712.06|2699.06|2712.26|2699.26|2711.97|2698.97|15
1622832180000|2021-06-04 18:43:00|2712.77|2699.77|2711.96|2698.96|2712.77|2699.77|2711.96|2698.96|9
1622832190000|2021-06-04 18:43:10|2710.81|2697.81|2710.23|2697.23|2710.81|2697.81|2710.23|2697.23|8
1622832200000|2021-06-04 18:43:20|2710.21|2697.21|2709.72|2696.72|2710.21|2697.21|2709.63|2696.63|15
1622832210000|2021-06-04 18:43:30|2709.99|2696.99|2709.86|2696.86|2710.42|2697.42|2709.83|2696.83|14
1622832220000|2021-06-04 18:43:40|2709.91|2696.91|2707.53|2694.53|2709.91|2696.91|2707.53|2694.53|13
1622832230000|2021-06-04 18:43:50|2708.25|2695.25|2708.88|2695.88|2708.88|2695.88|2708.2|2695.2|9
1622832240000|2021-06-04 18:44:00|2708.9|2695.9|2708.08|2695.08|2708.9|2695.9|2707.75|2694.75|15
1622832250000|2021-06-04 18:44:10|2708.13|2695.13|2708.33|2695.33|2708.33|2695.33|2708.13|2695.13|5
1622832280000|2021-06-04 18:44:40|2707.4|2694.4|2707.4|2694.4|2707.4|2694.4|2707.4|2694.4|1
1622832310000|2021-06-04 18:45:10|2707.53|2694.53|2707.15|2694.15|2707.67|2694.67|2707.15|2694.15|7
1622832320000|2021-06-04 18:45:20|2707.04|2694.04|2706.47|2693.47|2707.04|2694.04|2706.13|2693.13|19
1622832330000|2021-06-04 18:45:30|2706.51|2693.51|2706.51|2693.51|2706.51|2693.51|2706.51|2693.51|1
1622832350000|2021-06-04 18:45:50|2706.52|2693.52|2706.69|2693.69|2706.8|2693.8|2706.52|2693.52|7
1622832360000|2021-06-04 18:46:00|2706.66|2693.66|2706.86|2693.86|2707.1|2694.1|2706.66|2693.66|13
1622832370000|2021-06-04 18:46:10|2707.13|2694.13|2707.13|2694.13|2707.13|2694.13|2707.13|2694.13|1
1622832380000|2021-06-04 18:46:20|2707.78|2694.78|2707.78|2694.78|2707.78|2694.78|2707.78|2694.78|1
1622832390000|2021-06-04 18:46:30|2708.03|2695.03|2709.52|2696.52|2709.53|2696.53|2707.56|2694.56|7
1622832400000|2021-06-04 18:46:40|2709.57|2696.57|2709.91|2696.91|2709.91|2696.91|2709.57|2696.57|11
1622832410000|2021-06-04 18:46:50|2710.18|2697.18|2711.01|2698.01|2711.01|2698.01|2709.98|2696.98|8
1622832420000|2021-06-04 18:47:00|2710.92|2697.92|2711.47|2698.47|2711.54|2698.54|2710.83|2697.83|11
1622832430000|2021-06-04 18:47:10|2711.3|2698.3|2711.56|2698.56|2711.58|2698.58|2710.72|2697.72|12
1622832440000|2021-06-04 18:47:20|2711.42|2698.42|2712.67|2699.67|2712.67|2699.67|2711.42|2698.42|11
1622832450000|2021-06-04 18:47:30|2712.56|2699.56|2714.36|2701.36|2714.36|2701.36|2712.55|2699.55|7
1622832460000|2021-06-04 18:47:40|2714.31|2701.31|2715.03|2702.03|2715.03|2702.03|2714.31|2701.31|10
1622832470000|2021-06-04 18:47:50|2714.92|2701.92|2714.72|2701.72|2714.92|2701.92|2714.72|2701.72|8
1622832480000|2021-06-04 18:48:00|2714.58|2701.58|2714.58|2701.58|2714.58|2701.58|2714.58|2701.58|1
1622832510000|2021-06-04 18:48:30|2713.2|2700.2|2713.2|2700.2|2713.2|2700.2|2713.2|2700.2|1
1622832520000|2021-06-04 18:48:40|2712.75|2699.75|2712.4|2699.4|2712.83|2699.83|2712.25|2699.25|9
1622832530000|2021-06-04 18:48:50|2712.45|2699.45|2711.18|2698.18|2712.45|2699.45|2710.88|2697.88|11
1622832540000|2021-06-04 18:49:00|2711.21|2698.21|2711.21|2698.21|2711.21|2698.21|2711.21|2698.21|1
1622832550000|2021-06-04 18:49:10|2711.18|2698.18|2711.18|2698.18|2711.21|2698.21|2711.18|2698.18|3
1622832560000|2021-06-04 18:49:20|2711.21|2698.21|2711.18|2698.18|2711.24|2698.24|2711.18|2698.18|13
1622832570000|2021-06-04 18:49:30|2711.25|2698.25|2711.18|2698.18|2711.25|2698.25|2711.18|2698.18|13
1622832580000|2021-06-04 18:49:40|2711.21|2698.21|2711.21|2698.21|2711.25|2698.25|2711.18|2698.18|4
1622832590000|2021-06-04 18:49:50|2711.18|2698.18|2711.05|2698.05|2711.18|2698.18|2711|2698|3
1622832600000|2021-06-04 18:50:00|2711.28|2698.28|2712.11|2699.11|2712.11|2699.11|2711.28|2698.28|18
1622832610000|2021-06-04 18:50:10|2712.1|2699.1|2710.23|2697.23|2712.37|2699.37|2710.18|2697.18|15
1622832620000|2021-06-04 18:50:20|2710.28|2697.28|2710.43|2697.43|2710.43|2697.43|2710.28|2697.28|4
1622832630000|2021-06-04 18:50:30|2710.4|2697.4|2710.43|2697.43|2710.43|2697.43|2710.4|2697.4|4
1622832650000|2021-06-04 18:50:50|2708.75|2695.75|2708.25|2695.25|2708.75|2695.75|2708.25|2695.25|2
1622832670000|2021-06-04 18:51:10|2707.93|2694.93|2707.9|2694.9|2707.93|2694.93|2707.9|2694.9|2
1622832680000|2021-06-04 18:51:20|2706.66|2693.66|2706.51|2693.51|2706.66|2693.66|2706.51|2693.51|2
1622832690000|2021-06-04 18:51:30|2708.12|2695.12|2708.12|2695.12|2709.12|2696.12|2708.12|2695.12|5
1622832710000|2021-06-04 18:51:50|2708.34|2695.34|2710.39|2697.39|2710.73|2697.73|2708.01|2695.01|22
1622832720000|2021-06-04 18:52:00|2710.34|2697.34|2710.76|2697.76|2710.76|2697.76|2710.25|2697.25|13
1622832730000|2021-06-04 18:52:10|2710.73|2697.73|2710.95|2697.95|2711.44|2698.44|2710.47|2697.47|14
1622832740000|2021-06-04 18:52:20|2710.47|2697.47|2711.78|2698.78|2712.16|2699.16|2710.47|2697.47|20
1622832750000|2021-06-04 18:52:30|2711.73|2698.73|2712.44|2699.44|2712.44|2699.44|2711.5|2698.5|12
1622832760000|2021-06-04 18:52:40|2711.63|2698.63|2712.4|2699.4|2712.41|2699.41|2711.46|2698.46|5
1622832770000|2021-06-04 18:52:50|2713.44|2700.44|2713.44|2700.44|2713.45|2700.45|2713.44|2700.44|3
1622832780000|2021-06-04 18:53:00|2713.43|2700.43|2713.41|2700.41|2713.59|2700.59|2713.41|2700.41|11
1622832790000|2021-06-04 18:53:10|2713.35|2700.35|2713.35|2700.35|2713.35|2700.35|2713.35|2700.35|1
1622832810000|2021-06-04 18:53:30|2712.26|2699.26|2711.93|2698.93|2712.26|2699.26|2711.93|2698.93|2
1622832820000|2021-06-04 18:53:40|2710.28|2697.28|2710.8|2697.8|2710.88|2697.88|2710.28|2697.28|10
1622832830000|2021-06-04 18:53:50|2710.95|2697.95|2711.33|2698.33|2711.54|2698.54|2710.95|2697.95|10
1622832840000|2021-06-04 18:54:00|2710.48|2697.48|2710.33|2697.33|2710.53|2697.53|2710.33|2697.33|3
1622832850000|2021-06-04 18:54:10|2710.83|2697.83|2710.87|2697.87|2710.9|2697.9|2710.83|2697.83|6
1622832860000|2021-06-04 18:54:20|2710.92|2697.92|2710.83|2697.83|2710.92|2697.92|2710.83|2697.83|5
1622832880000|2021-06-04 18:54:40|2710.91|2697.91|2710.86|2697.86|2710.91|2697.91|2710.86|2697.86|2
1622832890000|2021-06-04 18:54:50|2710.9|2697.9|2711.73|2698.73|2711.73|2698.73|2710.86|2697.86|9
1622832900000|2021-06-04 18:55:00|2710.87|2697.87|2710.83|2697.83|2710.87|2697.87|2710.41|2697.41|4
1622832910000|2021-06-04 18:55:10|2710.86|2697.86|2711.1|2698.1|2711.33|2698.33|2710.86|2697.86|15
1622832920000|2021-06-04 18:55:20|2711.16|2698.16|2711.93|2698.93|2712.05|2699.05|2711.1|2698.1|11
1622832930000|2021-06-04 18:55:30|2712.11|2699.11|2713.3|2700.3|2713.35|2700.35|2711.93|2698.93|14
1622832940000|2021-06-04 18:55:40|2713.47|2700.47|2712.32|2699.32|2713.79|2700.79|2712.27|2699.27|17
1622832950000|2021-06-04 18:55:50|2712.25|2699.25|2712.28|2699.28|2712.3|2699.3|2712.2|2699.2|7
1622832960000|2021-06-04 18:56:00|2712.35|2699.35|2713.85|2700.85|2713.85|2700.85|2712.35|2699.35|12
1622832970000|2021-06-04 18:56:10|2713.84|2700.84|2713.54|2700.54|2713.84|2700.84|2713.28|2700.28|11
1622832980000|2021-06-04 18:56:20|2713.59|2700.59|2713.19|2700.19|2713.68|2700.68|2712.66|2699.66|20
1622832990000|2021-06-04 18:56:30|2713.35|2700.35|2712.43|2699.43|2713.48|2700.48|2712.43|2699.43|16
1622833000000|2021-06-04 18:56:40|2712.5|2699.5|2711.7|2698.7|2713.03|2700.03|2711.7|2698.7|16
1622833010000|2021-06-04 18:56:50|2711.65|2698.65|2711.9|2698.9|2711.9|2698.9|2711.65|2698.65|8
1622833020000|2021-06-04 18:57:00|2711.85|2698.85|2713.21|2700.21|2713.3|2700.3|2711.85|2698.85|23
1622833030000|2021-06-04 18:57:10|2713.17|2700.17|2711.38|2698.38|2713.17|2700.17|2711.38|2698.38|4
1622833040000|2021-06-04 18:57:20|2712.03|2699.03|2710.63|2697.63|2712.05|2699.05|2710.58|2697.58|11
1622833050000|2021-06-04 18:57:30|2710.78|2697.78|2710.58|2697.58|2710.93|2697.93|2710.38|2697.38|15
1622833060000|2021-06-04 18:57:40|2711.28|2698.28|2711.83|2698.83|2711.83|2698.83|2711.28|2698.28|11
1622833090000|2021-06-04 18:58:10|2712.25|2699.25|2712.46|2699.46|2712.46|2699.46|2712.25|2699.25|5
1622833100000|2021-06-04 18:58:20|2712.57|2699.57|2714.59|2701.59|2714.59|2701.59|2712.57|2699.57|11
1622833110000|2021-06-04 18:58:30|2714.57|2701.57|2714.31|2701.31|2714.57|2701.57|2714.31|2701.31|3
1622833120000|2021-06-04 18:58:40|2713.49|2700.49|2714.06|2701.06|2714.06|2701.06|2713.49|2700.49|3
1622833130000|2021-06-04 18:58:50|2714.24|2701.24|2714.18|2701.18|2714.24|2701.24|2714.18|2701.18|2
1622833140000|2021-06-04 18:59:00|2714.24|2701.24|2714.28|2701.28|2714.29|2701.29|2714.24|2701.24|6
1622833150000|2021-06-04 18:59:10|2714.29|2701.29|2714.27|2701.27|2714.29|2701.29|2714.27|2701.27|3
1622833160000|2021-06-04 18:59:20|2714.28|2701.28|2712.39|2699.39|2714.28|2701.28|2712.39|2699.39|4
1622833170000|2021-06-04 18:59:30|2711.95|2698.95|2711.78|2698.78|2711.95|2698.95|2711.78|2698.78|5
1622833180000|2021-06-04 18:59:40|2711.03|2698.03|2711.72|2698.72|2711.72|2698.72|2711.03|2698.03|18
1622833190000|2021-06-04 18:59:50|2711.71|2698.71|2711.17|2698.17|2711.71|2698.71|2710.83|2697.83|9
1622833200000|2021-06-04 19:00:00|2711.16|2698.16|2712.69|2699.69|2712.75|2699.75|2710.93|2697.93|21
1622833210000|2021-06-04 19:00:10|2712.66|2699.66|2714.67|2701.67|2714.67|2701.67|2712.66|2699.66|10
1622833220000|2021-06-04 19:00:20|2714.03|2701.03|2715.04|2702.04|2715.04|2702.04|2713.8|2700.8|6
1622833230000|2021-06-04 19:00:30|2715.09|2702.09|2714.26|2701.26|2715.22|2702.22|2714.07|2701.07|12
1622833240000|2021-06-04 19:00:40|2714.27|2701.27|2715.01|2702.01|2715.2|2702.2|2714.27|2701.27|10
1622833250000|2021-06-04 19:00:50|2714.9|2701.9|2715.4|2702.4|2715.64|2702.64|2714.89|2701.89|10
1622833260000|2021-06-04 19:01:00|2715.48|2702.48|2715.28|2702.28|2716.46|2703.46|2715.28|2702.28|13
1622833270000|2021-06-04 19:01:10|2715.64|2702.64|2718.85|2705.85|2718.85|2705.85|2715.64|2702.64|22
1622833280000|2021-06-04 19:01:20|2718.27|2705.27|2718.45|2705.45|2719.8|2706.8|2718.05|2705.05|21
1622833290000|2021-06-04 19:01:30|2718.4|2705.4|2718.35|2705.35|2718.45|2705.45|2718.35|2705.35|14
1622833300000|2021-06-04 19:01:40|2717.21|2704.21|2716|2703|2717.21|2704.21|2716|2703|19
1622833310000|2021-06-04 19:01:50|2716.03|2703.03|2716.22|2703.22|2716.24|2703.24|2715.91|2702.91|11
1622833320000|2021-06-04 19:02:00|2716.53|2703.53|2715.96|2702.96|2716.53|2703.53|2715.74|2702.74|14
1622833330000|2021-06-04 19:02:10|2715.87|2702.87|2713.6|2700.6|2715.87|2702.87|2713.6|2700.6|19
1622833340000|2021-06-04 19:02:20|2713.33|2700.33|2711.3|2698.3|2713.33|2700.33|2710.8|2697.8|25
1622833350000|2021-06-04 19:02:30|2711.4|2698.4|2711.18|2698.18|2711.53|2698.53|2711.13|2698.13|13
1622833360000|2021-06-04 19:02:40|2710.23|2697.23|2707.48|2694.48|2710.28|2697.28|2707.1|2694.1|25
1622833370000|2021-06-04 19:02:50|2707.18|2694.18|2707.02|2694.02|2707.18|2694.18|2706.29|2693.29|10
1622833380000|2021-06-04 19:03:00|2706.72|2693.72|2708.84|2695.84|2708.84|2695.84|2706.72|2693.72|18
1622833390000|2021-06-04 19:03:10|2708.03|2695.03|2707.02|2694.02|2708.4|2695.4|2707.01|2694.01|23
1622833400000|2021-06-04 19:03:20|2707.03|2694.03|2707.05|2694.05|2707.06|2694.06|2706.87|2693.87|6
1622833410000|2021-06-04 19:03:30|2707.06|2694.06|2705.8|2692.8|2707.06|2694.06|2705.8|2692.8|9
1622833420000|2021-06-04 19:03:40|2704.78|2691.78|2704.65|2691.65|2705.5|2692.5|2704.65|2691.65|13
1622833430000|2021-06-04 19:03:50|2704.63|2691.63|2704.68|2691.68|2704.68|2691.68|2704.63|2691.63|3
1622833440000|2021-06-04 19:04:00|2704.6|2691.6|2703.7|2690.7|2704.68|2691.68|2702.53|2689.53|13
1622833450000|2021-06-04 19:04:10|2703.68|2690.68|2702.48|2689.48|2703.69|2690.69|2702.48|2689.48|16
1622833460000|2021-06-04 19:04:20|2702.09|2689.09|2702.23|2689.23|2703.13|2690.13|2702.08|2689.08|13
1622833470000|2021-06-04 19:04:30|2702.28|2689.28|2703.24|2690.24|2703.24|2690.24|2702.28|2689.28|14
1622833480000|2021-06-04 19:04:40|2703.44|2690.44|2705.17|2692.17|2705.22|2692.22|2703.44|2690.44|17
1622833490000|2021-06-04 19:04:50|2704.82|2691.82|2702.98|2689.98|2704.82|2691.82|2702.98|2689.98|14
1622833500000|2021-06-04 19:05:00|2702.37|2689.37|2704.38|2691.38|2704.38|2691.38|2702.33|2689.33|18
1622833510000|2021-06-04 19:05:10|2705.26|2692.26|2704.82|2691.82|2705.44|2692.44|2704.82|2691.82|19
1622833520000|2021-06-04 19:05:20|2704.8|2691.8|2705.25|2692.25|2705.58|2692.58|2704.25|2691.25|21
1622833530000|2021-06-04 19:05:30|2705.23|2692.23|2705.2|2692.2|2705.71|2692.71|2705.12|2692.12|22
1622833540000|2021-06-04 19:05:40|2705.19|2692.19|2705.42|2692.42|2705.48|2692.48|2704.79|2691.79|15
1622833550000|2021-06-04 19:05:50|2705|2692|2708.17|2695.17|2709.07|2696.07|2705|2692|25
1622833560000|2021-06-04 19:06:00|2708.15|2695.15|2708.47|2695.47|2709.12|2696.12|2707.27|2694.27|23
1622833570000|2021-06-04 19:06:10|2708.2|2695.2|2707.27|2694.27|2708.68|2695.68|2707.27|2694.27|12
1622833580000|2021-06-04 19:06:20|2707.8|2694.8|2707.47|2694.47|2708.29|2695.29|2707.2|2694.2|21
1622833590000|2021-06-04 19:06:30|2707.53|2694.53|2708.25|2695.25|2708.25|2695.25|2707.44|2694.44|13
1622833600000|2021-06-04 19:06:40|2708.68|2695.68|2708.58|2695.58|2708.68|2695.68|2708.58|2695.58|9
1622833610000|2021-06-04 19:06:50|2708.56|2695.56|2708.93|2695.93|2708.98|2695.98|2708.24|2695.24|15
1622833620000|2021-06-04 19:07:00|2708.73|2695.73|2704.83|2691.83|2708.81|2695.81|2704.13|2691.13|19
1622833630000|2021-06-04 19:07:10|2704.88|2691.88|2708.01|2695.01|2708.01|2695.01|2704.88|2691.88|13
1622833640000|2021-06-04 19:07:20|2708.06|2695.06|2705.35|2692.35|2708.07|2695.07|2705.35|2692.35|19
1622833650000|2021-06-04 19:07:30|2705.83|2692.83|2706.7|2693.7|2706.75|2693.75|2705.83|2692.83|14
1622833660000|2021-06-04 19:07:40|2706.72|2693.72|2706.49|2693.49|2706.72|2693.72|2706.3|2693.3|13
1622833670000|2021-06-04 19:07:50|2706.47|2693.47|2707.76|2694.76|2707.76|2694.76|2706.33|2693.33|8
1622833680000|2021-06-04 19:08:00|2708.18|2695.18|2710.19|2697.19|2710.21|2697.21|2708.18|2695.18|11
1622833690000|2021-06-04 19:08:10|2708.33|2695.33|2709.8|2696.8|2710.22|2697.22|2708.18|2695.18|26
1622833700000|2021-06-04 19:08:20|2709.75|2696.75|2708.74|2695.74|2709.75|2696.75|2708.74|2695.74|12
1622833710000|2021-06-04 19:08:30|2708.52|2695.52|2709.12|2696.12|2709.12|2696.12|2708.18|2695.18|9
1622833720000|2021-06-04 19:08:40|2709.09|2696.09|2708.2|2695.2|2709.35|2696.35|2708.18|2695.18|11
1622833730000|2021-06-04 19:08:50|2708.21|2695.21|2708.21|2695.21|2708.21|2695.21|2708.21|2695.21|1
1622833740000|2021-06-04 19:09:00|2708.63|2695.63|2708.63|2695.63|2708.63|2695.63|2708.63|2695.63|1
1622833760000|2021-06-04 19:09:20|2708.67|2695.67|2708.74|2695.74|2708.74|2695.74|2708.63|2695.63|6
1622833770000|2021-06-04 19:09:30|2708.72|2695.72|2708.91|2695.91|2708.91|2695.91|2708.71|2695.71|6
1622833780000|2021-06-04 19:09:40|2709.13|2696.13|2708.71|2695.71|2709.13|2696.13|2708.66|2695.66|10
1622833790000|2021-06-04 19:09:50|2708.92|2695.92|2708.92|2695.92|2708.92|2695.92|2708.92|2695.92|1
1622833810000|2021-06-04 19:10:10|2709.27|2696.27|2709.42|2696.42|2709.42|2696.42|2709.27|2696.27|7
1622833820000|2021-06-04 19:10:20|2709.49|2696.49|2710.16|2697.16|2710.16|2697.16|2709.39|2696.39|8
1622833830000|2021-06-04 19:10:30|2710.34|2697.34|2709.31|2696.31|2710.34|2697.34|2709.31|2696.31|8
1622833840000|2021-06-04 19:10:40|2709.43|2696.43|2709.37|2696.37|2709.53|2696.53|2709.23|2696.23|6
1622833850000|2021-06-04 19:10:50|2709.23|2696.23|2708.85|2695.85|2709.55|2696.55|2708.85|2695.85|6
1622833860000|2021-06-04 19:11:00|2708.83|2695.83|2707.65|2694.65|2708.83|2695.83|2707.58|2694.58|9
1622833870000|2021-06-04 19:11:10|2707.63|2694.63|2706.5|2693.5|2708.88|2695.88|2706.43|2693.43|22
1622833880000|2021-06-04 19:11:20|2706.55|2693.55|2704.88|2691.88|2706.55|2693.55|2704.88|2691.88|11
1622833890000|2021-06-04 19:11:30|2705.08|2692.08|2705.85|2692.85|2705.85|2692.85|2704.7|2691.7|11
1622833900000|2021-06-04 19:11:40|2705.88|2692.88|2705.73|2692.73|2705.88|2692.88|2705.7|2692.7|9
1622833910000|2021-06-04 19:11:50|2705.68|2692.68|2705.03|2692.03|2705.68|2692.68|2704.8|2691.8|7
1622833940000|2021-06-04 19:12:20|2705.19|2692.19|2705.65|2692.65|2705.65|2692.65|2705.04|2692.04|14
1622833950000|2021-06-04 19:12:30|2705.67|2692.67|2705.75|2692.75|2705.87|2692.87|2705.67|2692.67|6
1622833960000|2021-06-04 19:12:40|2705.76|2692.76|2706.44|2693.44|2706.44|2693.44|2705.76|2692.76|4
1622833970000|2021-06-04 19:12:50|2706.45|2693.45|2706.48|2693.48|2706.52|2693.52|2706.45|2693.45|3
1622833980000|2021-06-04 19:13:00|2706.46|2693.46|2708.33|2695.33|2708.33|2695.33|2706.41|2693.41|15
1622833990000|2021-06-04 19:13:10|2708.26|2695.26|2708.18|2695.18|2708.26|2695.26|2707.6|2694.6|13
1622834000000|2021-06-04 19:13:20|2708.26|2695.26|2708.26|2695.26|2708.59|2695.59|2708.26|2695.26|9
1622834010000|2021-06-04 19:13:30|2708.4|2695.4|2708.18|2695.18|2708.4|2695.4|2708.18|2695.18|5
1622834020000|2021-06-04 19:13:40|2708.01|2695.01|2707.03|2694.03|2708.01|2695.01|2706.93|2693.93|11
1622834030000|2021-06-04 19:13:50|2706.65|2693.65|2706.03|2693.03|2706.65|2693.65|2705.68|2692.68|14
1622834040000|2021-06-04 19:14:00|2706.3|2693.3|2706.03|2693.03|2706.3|2693.3|2706.03|2693.03|4
1622834060000|2021-06-04 19:14:20|2706.05|2693.05|2706.08|2693.08|2706.08|2693.08|2706.05|2693.05|2
1622834070000|2021-06-04 19:14:30|2706.05|2693.05|2706.09|2693.09|2706.09|2693.09|2706.05|2693.05|3
1622834080000|2021-06-04 19:14:40|2706.08|2693.08|2706.12|2693.12|2706.12|2693.12|2706.08|2693.08|4
1622834090000|2021-06-04 19:14:50|2706.11|2693.11|2706.14|2693.14|2706.2|2693.2|2706.11|2693.11|10
1622834100000|2021-06-04 19:15:00|2706.66|2693.66|2707.58|2694.58|2707.58|2694.58|2706.41|2693.41|13
1622834110000|2021-06-04 19:15:10|2707.51|2694.51|2709.33|2696.33|2709.45|2696.45|2707.02|2694.02|17
1622834120000|2021-06-04 19:15:20|2709.05|2696.05|2709.31|2696.31|2710.2|2697.2|2708.64|2695.64|27
1622834130000|2021-06-04 19:15:30|2709.23|2696.23|2709.08|2696.08|2709.51|2696.51|2709.08|2696.08|13
1622834140000|2021-06-04 19:15:40|2709.1|2696.1|2709.16|2696.16|2709.16|2696.16|2709.1|2696.1|3
1622834150000|2021-06-04 19:15:50|2708.91|2695.91|2707.63|2694.63|2708.91|2695.91|2707.63|2694.63|3
1622834160000|2021-06-04 19:16:00|2707.65|2694.65|2707.23|2694.23|2707.65|2694.65|2707.23|2694.23|2
1622834200000|2021-06-04 19:16:40|2707.42|2694.42|2706.51|2693.51|2707.42|2694.42|2706.51|2693.51|3
1622834240000|2021-06-04 19:17:20|2702.75|2689.75|2702.75|2689.75|2702.75|2689.75|2702.75|2689.75|1
1622834250000|2021-06-04 19:17:30|2700.75|2687.75|2700.75|2687.75|2700.75|2687.75|2700.75|2687.75|1
1622834260000|2021-06-04 19:17:40|2700.95|2687.95|2702.59|2689.59|2702.59|2689.59|2700.95|2687.95|22
1622834270000|2021-06-04 19:17:50|2702.67|2689.67|2703.06|2690.06|2703.4|2690.4|2702.64|2689.64|12
1622834280000|2021-06-04 19:18:00|2703.04|2690.04|2702.05|2689.05|2703.04|2690.04|2702.03|2689.03|9
1622834290000|2021-06-04 19:18:10|2702.08|2689.08|2703.14|2690.14|2703.14|2690.14|2702.08|2689.08|7
1622834300000|2021-06-04 19:18:20|2703.12|2690.12|2703.42|2690.42|2703.74|2690.74|2703.12|2690.12|16
1622834310000|2021-06-04 19:18:30|2703.23|2690.23|2702.42|2689.42|2703.23|2690.23|2702.42|2689.42|8
1622834320000|2021-06-04 19:18:40|2702.4|2689.4|2701.91|2688.91|2702.4|2689.4|2701.91|2688.91|4
1622834330000|2021-06-04 19:18:50|2701.88|2688.88|2699.73|2686.73|2701.88|2688.88|2699.73|2686.73|8
1622834340000|2021-06-04 19:19:00|2700.38|2687.38|2701.3|2688.3|2701.3|2688.3|2700.33|2687.33|24
1622834350000|2021-06-04 19:19:10|2701.35|2688.35|2700.12|2687.12|2701.92|2688.92|2699.96|2686.96|19
1622834360000|2021-06-04 19:19:20|2700.15|2687.15|2700.77|2687.77|2700.78|2687.78|2700.15|2687.15|6
1622834370000|2021-06-04 19:19:30|2700.8|2687.8|2699.31|2686.31|2701.09|2688.09|2698.99|2685.99|18
1622834380000|2021-06-04 19:19:40|2699.19|2686.19|2699.31|2686.31|2699.4|2686.4|2699.19|2686.19|8
1622834400000|2021-06-04 19:20:00|2699.4|2686.4|2699.31|2686.31|2699.4|2686.4|2697.9|2684.9|4
1622834410000|2021-06-04 19:20:10|2696.7|2683.7|2699.31|2686.31|2699.31|2686.31|2696.7|2683.7|2
1622834430000|2021-06-04 19:20:30|2695.64|2682.64|2695.66|2682.66|2695.66|2682.66|2695.64|2682.64|3
1622834440000|2021-06-04 19:20:40|2695.3|2682.3|2694.91|2681.91|2695.3|2682.3|2694.91|2681.91|5
1622834450000|2021-06-04 19:20:50|2695.13|2682.13|2695.11|2682.11|2695.13|2682.13|2694.91|2681.91|5
1622834460000|2021-06-04 19:21:00|2694.91|2681.91|2694.91|2681.91|2695.17|2682.17|2694.91|2681.91|10
1622834480000|2021-06-04 19:21:20|2694.95|2681.95|2694.91|2681.91|2695|2682|2694.81|2681.81|10
1622834490000|2021-06-04 19:21:30|2695.03|2682.03|2694.91|2681.91|2695.03|2682.03|2694.91|2681.91|2
1622834500000|2021-06-04 19:21:40|2695.59|2682.59|2697.25|2684.25|2697.49|2684.49|2695.59|2682.59|18
1622834510000|2021-06-04 19:21:50|2697.28|2684.28|2697.26|2684.26|2697.3|2684.3|2697.26|2684.26|6
1622834520000|2021-06-04 19:22:00|2698.15|2685.15|2700.19|2687.19|2700.19|2687.19|2697.93|2684.93|16
1622834530000|2021-06-04 19:22:10|2700.22|2687.22|2699.69|2686.69|2700.43|2687.43|2698.83|2685.83|19
1622834540000|2021-06-04 19:22:20|2699.65|2686.65|2698.33|2685.33|2699.87|2686.87|2698.33|2685.33|22
1622834550000|2021-06-04 19:22:30|2697.1|2684.1|2696.98|2683.98|2697.1|2684.1|2696.2|2683.2|10
1622834560000|2021-06-04 19:22:40|2697.34|2684.34|2696.79|2683.79|2697.35|2684.35|2696.13|2683.13|23
1622834570000|2021-06-04 19:22:50|2696.74|2683.74|2696.53|2683.53|2696.74|2683.74|2696.53|2683.53|13
1622834580000|2021-06-04 19:23:00|2696.57|2683.57|2697.06|2684.06|2697.35|2684.35|2696.57|2683.57|16
1622834590000|2021-06-04 19:23:10|2697.2|2684.2|2694.98|2681.98|2697.2|2684.2|2694.85|2681.85|18
1622834600000|2021-06-04 19:23:20|2694.9|2681.9|2695.4|2682.4|2695.41|2682.41|2694.83|2681.83|13
1622834610000|2021-06-04 19:23:30|2695.29|2682.29|2694.38|2681.38|2695.29|2682.29|2694.38|2681.38|7
1622834620000|2021-06-04 19:23:40|2694.05|2681.05|2694.18|2681.18|2694.18|2681.18|2694.02|2681.02|3
1622834630000|2021-06-04 19:23:50|2694.45|2681.45|2694.02|2681.02|2694.8|2681.8|2693.94|2680.94|20
1622834640000|2021-06-04 19:24:00|2694.03|2681.03|2695.91|2682.91|2695.96|2682.96|2694.03|2681.03|12
1622834650000|2021-06-04 19:24:10|2695.93|2682.93|2695.94|2682.94|2696.12|2683.12|2695.8|2682.8|19
1622834660000|2021-06-04 19:24:20|2695.96|2682.96|2695.89|2682.89|2696.07|2683.07|2695.76|2682.76|20
1622834670000|2021-06-04 19:24:30|2695.8|2682.8|2694.33|2681.33|2695.88|2682.88|2694.33|2681.33|16
1622834680000|2021-06-04 19:24:40|2694.58|2681.58|2696.01|2683.01|2696.01|2683.01|2694.42|2681.42|18
1622834690000|2021-06-04 19:24:50|2696.18|2683.18|2694.83|2681.83|2696.18|2683.18|2694.33|2681.33|18
1622834700000|2021-06-04 19:25:00|2694.62|2681.62|2696.21|2683.21|2696.52|2683.52|2694.62|2681.62|21
1622834710000|2021-06-04 19:25:10|2696.51|2683.51|2696.9|2683.9|2697.69|2684.69|2696.45|2683.45|14
1622834720000|2021-06-04 19:25:20|2697.01|2684.01|2696.83|2683.83|2697.03|2684.03|2696.1|2683.1|12
1622834730000|2021-06-04 19:25:30|2696.9|2683.9|2696|2683|2696.98|2683.98|2696|2683|11
1622834740000|2021-06-04 19:25:40|2695.98|2682.98|2696.9|2683.9|2696.9|2683.9|2695.98|2682.98|12
1622834750000|2021-06-04 19:25:50|2697.06|2684.06|2697.23|2684.23|2697.81|2684.81|2697.06|2684.06|11
1622834760000|2021-06-04 19:26:00|2697.6|2684.6|2700.85|2687.85|2700.85|2687.85|2697.6|2684.6|13
1622834770000|2021-06-04 19:26:10|2700.79|2687.79|2700.55|2687.55|2701.05|2688.05|2700.25|2687.25|22
1622834780000|2021-06-04 19:26:20|2700.3|2687.3|2699.55|2686.55|2700.71|2687.71|2699.55|2686.55|12
1622834790000|2021-06-04 19:26:30|2699.86|2686.86|2699.67|2686.67|2699.86|2686.86|2699.29|2686.29|11
1622834800000|2021-06-04 19:26:40|2699.6|2686.6|2699.97|2686.97|2699.97|2686.97|2699.6|2686.6|2
1622834810000|2021-06-04 19:26:50|2700|2687|2699.97|2686.97|2700|2687|2699.97|2686.97|2
1622834820000|2021-06-04 19:27:00|2699.96|2686.96|2699.95|2686.95|2699.97|2686.97|2699.81|2686.81|6
1622834830000|2021-06-04 19:27:10|2699.97|2686.97|2700|2687|2700.02|2687.02|2699.97|2686.97|4
1622834840000|2021-06-04 19:27:20|2699.98|2686.98|2699.93|2686.93|2699.98|2686.98|2699.93|2686.93|4
1622834850000|2021-06-04 19:27:30|2699.99|2686.99|2699.99|2686.99|2699.99|2686.99|2699.99|2686.99|1
1622834860000|2021-06-04 19:27:40|2700.75|2687.75|2700.55|2687.55|2701.08|2688.08|2700.47|2687.47|20
1622834870000|2021-06-04 19:27:50|2700.53|2687.53|2700.48|2687.48|2700.53|2687.53|2700.48|2687.48|2
1622834880000|2021-06-04 19:28:00|2699.8|2686.8|2700.04|2687.04|2700.04|2687.04|2699.54|2686.54|10
1622834890000|2021-06-04 19:28:10|2700.06|2687.06|2700.07|2687.07|2700.07|2687.07|2700.06|2687.06|6
1622834900000|2021-06-04 19:28:20|2700.06|2687.06|2700.16|2687.16|2700.18|2687.18|2700.06|2687.06|7
1622834910000|2021-06-04 19:28:30|2700.2|2687.2|2700.13|2687.13|2700.95|2687.95|2700.13|2687.13|8
1622834920000|2021-06-04 19:28:40|2700.14|2687.14|2700.32|2687.32|2700.36|2687.36|2700.14|2687.14|8
1622834930000|2021-06-04 19:28:50|2700.75|2687.75|2700.3|2687.3|2700.79|2687.79|2700.21|2687.21|10
1622834940000|2021-06-04 19:29:00|2700.28|2687.28|2701.03|2688.03|2701.03|2688.03|2700.28|2687.28|8
1622834950000|2021-06-04 19:29:10|2701.5|2688.5|2701.5|2688.5|2702.75|2689.75|2701.5|2688.5|6
1622834960000|2021-06-04 19:29:20|2702.41|2689.41|2701.5|2688.5|2702.41|2689.41|2701.5|2688.5|9
1622834970000|2021-06-04 19:29:30|2701.68|2688.68|2701.39|2688.39|2701.68|2688.68|2700.97|2687.97|15
1622834980000|2021-06-04 19:29:40|2701.41|2688.41|2702.31|2689.31|2702.33|2689.33|2701.22|2688.22|16
1622834990000|2021-06-04 19:29:50|2702.48|2689.48|2701.75|2688.75|2702.48|2689.48|2701.75|2688.75|5
1622835000000|2021-06-04 19:30:00|2702.26|2689.26|2703.07|2690.07|2703.07|2690.07|2702.26|2689.26|12
1622835010000|2021-06-04 19:30:10|2703.12|2690.12|2703.84|2690.84|2704.2|2691.2|2703.12|2690.12|12
1622835020000|2021-06-04 19:30:20|2703.79|2690.79|2703.9|2690.9|2704.01|2691.01|2703.58|2690.58|10
1622835030000|2021-06-04 19:30:30|2704.03|2691.03|2704.4|2691.4|2707.09|2694.09|2704.03|2691.03|12
1622835040000|2021-06-04 19:30:40|2703.99|2690.99|2706.57|2693.57|2706.6|2693.6|2703.83|2690.83|10
1622835050000|2021-06-04 19:30:50|2706.56|2693.56|2705.19|2692.19|2706.56|2693.56|2705.08|2692.08|14
1622835060000|2021-06-04 19:31:00|2705.05|2692.05|2705.38|2692.38|2705.38|2692.38|2705.03|2692.03|15
1622835070000|2021-06-04 19:31:10|2705.82|2692.82|2705.74|2692.74|2705.86|2692.86|2705.28|2692.28|14
1622835080000|2021-06-04 19:31:20|2705.73|2692.73|2706.12|2693.12|2706.12|2693.12|2705.6|2692.6|14
1622835090000|2021-06-04 19:31:30|2706.24|2693.24|2706.54|2693.54|2706.58|2693.58|2705.6|2692.6|8
1622835100000|2021-06-04 19:31:40|2706.5|2693.5|2705.46|2692.46|2706.5|2693.5|2705.3|2692.3|20
1622835110000|2021-06-04 19:31:50|2705.49|2692.49|2703.73|2690.73|2705.5|2692.5|2703.73|2690.73|14
1622835120000|2021-06-04 19:32:00|2703.16|2690.16|2702.95|2689.95|2703.18|2690.18|2702.88|2689.88|13
1622835130000|2021-06-04 19:32:10|2702.93|2689.93|2701.4|2688.4|2702.93|2689.93|2701.35|2688.35|19
1622835140000|2021-06-04 19:32:20|2701.33|2688.33|2699.08|2686.08|2701.53|2688.53|2699.08|2686.08|26
1622835150000|2021-06-04 19:32:30|2699|2686|2697.35|2684.35|2699|2686|2697.35|2684.35|17
1622835160000|2021-06-04 19:32:40|2697.4|2684.4|2695.95|2682.95|2697.4|2684.4|2695.6|2682.6|32
1622835170000|2021-06-04 19:32:50|2695.92|2682.92|2697.86|2684.86|2697.9|2684.9|2695.9|2682.9|18
1622835180000|2021-06-04 19:33:00|2697.79|2684.79|2697.08|2684.08|2697.8|2684.8|2696.3|2683.3|27
1622835190000|2021-06-04 19:33:10|2697.14|2684.14|2697.43|2684.43|2697.57|2684.57|2697.14|2684.14|13
1622835200000|2021-06-04 19:33:20|2697.42|2684.42|2697.23|2684.23|2697.44|2684.44|2697.06|2684.06|7
1622835210000|2021-06-04 19:33:30|2697.38|2684.38|2698.47|2685.47|2698.47|2685.47|2697.06|2684.06|13
1622835220000|2021-06-04 19:33:40|2698.46|2685.46|2698.22|2685.22|2698.72|2685.72|2698.22|2685.22|8
1622835230000|2021-06-04 19:33:50|2698.67|2685.67|2700.94|2687.94|2701.35|2688.35|2698.66|2685.66|19
1622835240000|2021-06-04 19:34:00|2700.81|2687.81|2698.88|2685.88|2700.81|2687.81|2698.88|2685.88|18
1622835250000|2021-06-04 19:34:10|2698.65|2685.65|2698.35|2685.35|2698.65|2685.65|2698.35|2685.35|6
1622835260000|2021-06-04 19:34:20|2697.68|2684.68|2697.8|2684.8|2697.8|2684.8|2697.4|2684.4|13
1622835270000|2021-06-04 19:34:30|2697.85|2684.85|2697.87|2684.87|2699.11|2686.11|2697.85|2684.85|7
1622835280000|2021-06-04 19:34:40|2698.75|2685.75|2698|2685|2699.24|2686.24|2698|2685|16
1622835290000|2021-06-04 19:34:50|2697.93|2684.93|2697.72|2684.72|2698.03|2685.03|2697.51|2684.51|10
1622835300000|2021-06-04 19:35:00|2697.56|2684.56|2697.69|2684.69|2697.69|2684.69|2697.56|2684.56|5
1622835310000|2021-06-04 19:35:10|2697.84|2684.84|2698.71|2685.71|2698.71|2685.71|2697.84|2684.84|11
1622835320000|2021-06-04 19:35:20|2699.67|2686.67|2699.81|2686.81|2699.89|2686.89|2699.67|2686.67|8
1622835330000|2021-06-04 19:35:30|2699.78|2686.78|2699.86|2686.86|2699.86|2686.86|2699.78|2686.78|3
1622835340000|2021-06-04 19:35:40|2699.81|2686.81|2699.78|2686.78|2699.86|2686.86|2699.78|2686.78|4
1622835380000|2021-06-04 19:36:20|2698.33|2685.33|2698.33|2685.33|2698.33|2685.33|2698.33|2685.33|1
1622835390000|2021-06-04 19:36:30|2697.76|2684.76|2697.97|2684.97|2697.97|2684.97|2697.76|2684.76|2
1622835400000|2021-06-04 19:36:40|2697.53|2684.53|2697.03|2684.03|2697.56|2684.56|2697.03|2684.03|4
1622835410000|2021-06-04 19:36:50|2697.19|2684.19|2697.62|2684.62|2697.64|2684.64|2697.03|2684.03|6
1622835420000|2021-06-04 19:37:00|2697.77|2684.77|2698.86|2685.86|2698.86|2685.86|2697.75|2684.75|16
1622835430000|2021-06-04 19:37:10|2699.27|2686.27|2698.91|2685.91|2699.35|2686.35|2698.91|2685.91|4
1622835440000|2021-06-04 19:37:20|2699.12|2686.12|2697.68|2684.68|2699.12|2686.12|2697.6|2684.6|17
1622835450000|2021-06-04 19:37:30|2697.73|2684.73|2696.8|2683.8|2697.88|2684.88|2696.8|2683.8|11
1622835460000|2021-06-04 19:37:40|2696.85|2683.85|2698.23|2685.23|2698.34|2685.34|2695.5|2682.5|24
1622835470000|2021-06-04 19:37:50|2697.32|2684.32|2697.43|2684.43|2697.43|2684.43|2697.32|2684.32|3
1622835480000|2021-06-04 19:38:00|2697.4|2684.4|2697.4|2684.4|2697.52|2684.52|2697.4|2684.4|4
1622835490000|2021-06-04 19:38:10|2697.36|2684.36|2696.09|2683.09|2697.36|2684.36|2695.75|2682.75|20
1622835500000|2021-06-04 19:38:20|2696.42|2683.42|2697.2|2684.2|2697.25|2684.25|2696.42|2683.42|17
1622835510000|2021-06-04 19:38:30|2697.19|2684.19|2696.32|2683.32|2697.19|2684.19|2696.32|2683.32|10
1622835520000|2021-06-04 19:38:40|2695.71|2682.71|2696.82|2683.82|2696.82|2683.82|2695.71|2682.71|6
1622835530000|2021-06-04 19:38:50|2696.87|2683.87|2696.89|2683.89|2696.92|2683.92|2696.87|2683.87|10
1622835540000|2021-06-04 19:39:00|2696.87|2683.87|2696.74|2683.74|2696.88|2683.88|2696.74|2683.74|3
1622835550000|2021-06-04 19:39:10|2695.47|2682.47|2696.74|2683.74|2696.74|2683.74|2695.44|2682.44|4
1622835570000|2021-06-04 19:39:30|2694.65|2681.65|2694.55|2681.55|2694.68|2681.68|2694.55|2681.55|4
1622835580000|2021-06-04 19:39:40|2694.6|2681.6|2693.05|2680.05|2694.6|2681.6|2693.05|2680.05|23
1622835590000|2021-06-04 19:39:50|2693.08|2680.08|2692.99|2679.99|2693.08|2680.08|2692.86|2679.86|13
1622835600000|2021-06-04 19:40:00|2693|2680|2694.96|2681.96|2695.25|2682.25|2693|2680|24
1622835610000|2021-06-04 19:40:10|2694.89|2681.89|2694.82|2681.82|2695.02|2682.02|2694.39|2681.39|13
1622835620000|2021-06-04 19:40:20|2694.9|2681.9|2697.47|2684.47|2697.47|2684.47|2694.61|2681.61|11
1622835630000|2021-06-04 19:40:30|2697.55|2684.55|2696.79|2683.79|2697.86|2684.86|2696.69|2683.69|18
1622835640000|2021-06-04 19:40:40|2696.93|2683.93|2696.24|2683.24|2696.93|2683.93|2696.04|2683.04|11
1622835650000|2021-06-04 19:40:50|2696.15|2683.15|2698.21|2685.21|2698.21|2685.21|2696.15|2683.15|16
1622835670000|2021-06-04 19:41:10|2698.19|2685.19|2697.96|2684.96|2698.21|2685.21|2697.94|2684.94|9
1622835690000|2021-06-04 19:41:30|2697.97|2684.97|2697.59|2684.59|2697.97|2684.97|2697.35|2684.35|6
1622835700000|2021-06-04 19:41:40|2697.73|2684.73|2697.73|2684.73|2697.75|2684.75|2697.71|2684.71|4
1622835710000|2021-06-04 19:41:50|2697.55|2684.55|2697.34|2684.34|2697.55|2684.55|2697.34|2684.34|3
1622835730000|2021-06-04 19:42:10|2697.43|2684.43|2697.49|2684.49|2697.49|2684.49|2697.43|2684.43|3
1622835740000|2021-06-04 19:42:20|2697.47|2684.47|2697.34|2684.34|2697.47|2684.47|2697.34|2684.34|2
1622835750000|2021-06-04 19:42:30|2696.33|2683.33|2695.81|2682.81|2696.33|2683.33|2695.81|2682.81|4
1622835760000|2021-06-04 19:42:40|2695.84|2682.84|2693.35|2680.35|2695.84|2682.84|2693.35|2680.35|13
1622835770000|2021-06-04 19:42:50|2692.28|2679.28|2688.19|2675.19|2692.28|2679.28|2686.62|2673.62|28
1622835780000|2021-06-04 19:43:00|2688.24|2675.24|2689.72|2676.72|2689.72|2676.72|2688.24|2675.24|24
1622835790000|2021-06-04 19:43:10|2689.82|2676.82|2689.99|2676.99|2690.04|2677.04|2689.51|2676.51|20
1622835800000|2021-06-04 19:43:20|2689.63|2676.63|2687.85|2674.85|2689.91|2676.91|2687.55|2674.55|23
1622835810000|2021-06-04 19:43:30|2687.88|2674.88|2687.15|2674.15|2687.95|2674.95|2687.1|2674.1|17
1622835820000|2021-06-04 19:43:40|2687.18|2674.18|2688.47|2675.47|2688.52|2675.52|2687.15|2674.15|22
1622835830000|2021-06-04 19:43:50|2688.46|2675.46|2687.03|2674.03|2688.46|2675.46|2686.98|2673.98|17
1622835840000|2021-06-04 19:44:00|2687.1|2674.1|2688.5|2675.5|2688.5|2675.5|2687.1|2674.1|17
1622835850000|2021-06-04 19:44:10|2688.67|2675.67|2689.1|2676.1|2689.92|2676.92|2688.67|2675.67|18
1622835860000|2021-06-04 19:44:20|2689.07|2676.07|2690.52|2677.52|2690.52|2677.52|2689.07|2676.07|14
1622835870000|2021-06-04 19:44:30|2690.01|2677.01|2690.54|2677.54|2691.12|2678.12|2690.01|2677.01|16
1622835880000|2021-06-04 19:44:40|2690.51|2677.51|2689.17|2676.17|2690.67|2677.67|2689.17|2676.17|14
1622835890000|2021-06-04 19:44:50|2688.94|2675.94|2688.98|2675.98|2688.98|2675.98|2688.89|2675.89|5
1622835900000|2021-06-04 19:45:00|2689.13|2676.13|2688.98|2675.98|2690.25|2677.25|2688.93|2675.93|12
1622835910000|2021-06-04 19:45:10|2689|2676|2689.83|2676.83|2690.18|2677.18|2689|2676|16
1622835920000|2021-06-04 19:45:20|2691.18|2678.18|2690.65|2677.65|2691.18|2678.18|2689.6|2676.6|21
1622835930000|2021-06-04 19:45:30|2690.63|2677.63|2690.89|2677.89|2691.54|2678.54|2690.63|2677.63|22
1622835940000|2021-06-04 19:45:40|2691.09|2678.09|2692.05|2679.05|2692.08|2679.08|2690.97|2677.97|11
1622835950000|2021-06-04 19:45:50|2692.06|2679.06|2692.06|2679.06|2692.06|2679.06|2692.03|2679.03|3
1622835960000|2021-06-04 19:46:00|2692.03|2679.03|2692|2679|2692.03|2679.03|2692|2679|2
1622835970000|2021-06-04 19:46:10|2691.55|2678.55|2692.05|2679.05|2692.06|2679.06|2691.55|2678.55|7
1622835980000|2021-06-04 19:46:20|2692.06|2679.06|2693.66|2680.66|2693.66|2680.66|2692.06|2679.06|15
1622835990000|2021-06-04 19:46:30|2694.08|2681.08|2694.56|2681.56|2694.56|2681.56|2692.12|2679.12|10
1622836000000|2021-06-04 19:46:40|2694.59|2681.59|2695.2|2682.2|2695.61|2682.61|2694.59|2681.59|7
1622836010000|2021-06-04 19:46:50|2695.72|2682.72|2695.77|2682.77|2695.77|2682.77|2695.61|2682.61|4
1622836020000|2021-06-04 19:47:00|2696.2|2683.2|2696.35|2683.35|2696.79|2683.79|2696.2|2683.2|7
1622836030000|2021-06-04 19:47:10|2695.77|2682.77|2694.58|2681.58|2696.27|2683.27|2694.58|2681.58|15
1622836040000|2021-06-04 19:47:20|2694.63|2681.63|2695.93|2682.93|2696.13|2683.13|2694.63|2681.63|10
1622836050000|2021-06-04 19:47:30|2694.98|2681.98|2694.35|2681.35|2694.98|2681.98|2694.3|2681.3|8
1622836060000|2021-06-04 19:47:40|2694.3|2681.3|2694.2|2681.2|2694.3|2681.3|2693.75|2680.75|4
1622836070000|2021-06-04 19:47:50|2693.8|2680.8|2693.43|2680.43|2693.88|2680.88|2693.43|2680.43|8
1622836080000|2021-06-04 19:48:00|2694.63|2681.63|2694.44|2681.44|2694.63|2681.63|2694.33|2681.33|8
1622836090000|2021-06-04 19:48:10|2694.67|2681.67|2693.43|2680.43|2695.19|2682.19|2693.43|2680.43|6
1622836130000|2021-06-04 19:48:50|2693.61|2680.61|2692.79|2679.79|2694.9|2681.9|2692.79|2679.79|9
1622836140000|2021-06-04 19:49:00|2691.83|2678.83|2693|2680|2693|2680|2690.78|2677.78|33
1622836150000|2021-06-04 19:49:10|2692.89|2679.89|2689.7|2676.7|2692.89|2679.89|2689.5|2676.5|19
1622836160000|2021-06-04 19:49:20|2688.18|2675.18|2687.88|2674.88|2688.35|2675.35|2687.83|2674.83|12
1622836170000|2021-06-04 19:49:30|2687.58|2674.58|2687.56|2674.56|2687.81|2674.81|2687.24|2674.24|13
1622836180000|2021-06-04 19:49:40|2687.59|2674.59|2686.68|2673.68|2687.59|2674.59|2686.68|2673.68|18
1622836200000|2021-06-04 19:50:00|2686.58|2673.58|2683.13|2670.13|2686.58|2673.58|2682.96|2669.96|19
1622836220000|2021-06-04 19:50:20|2682.6|2669.6|2682.82|2669.82|2683.13|2670.13|2682.6|2669.6|6
1622836230000|2021-06-04 19:50:30|2683.13|2670.13|2683.13|2670.13|2683.13|2670.13|2682.66|2669.66|8
1622836240000|2021-06-04 19:50:40|2682.39|2669.39|2683.13|2670.13|2683.13|2670.13|2682.14|2669.14|3
1622836250000|2021-06-04 19:50:50|2682.99|2669.99|2683.13|2670.13|2683.13|2670.13|2682.99|2669.99|2
1622836260000|2021-06-04 19:51:00|2682.69|2669.69|2679.46|2666.46|2683.13|2670.13|2679.46|2666.46|4
1622836270000|2021-06-04 19:51:10|2679.49|2666.49|2682.63|2669.63|2682.63|2669.63|2679.49|2666.49|27
1622836280000|2021-06-04 19:51:20|2683.12|2670.12|2683.45|2670.45|2683.57|2670.57|2683.12|2670.12|20
1622836290000|2021-06-04 19:51:30|2683.43|2670.43|2681.36|2668.36|2683.43|2670.43|2681.27|2668.27|22
1622836300000|2021-06-04 19:51:40|2680.67|2667.67|2681.22|2668.22|2681.22|2668.22|2680.26|2667.26|20
1622836310000|2021-06-04 19:51:50|2681.05|2668.05|2680.49|2667.49|2681.61|2668.61|2680.45|2667.45|23
1622836320000|2021-06-04 19:52:00|2680.51|2667.51|2680.57|2667.57|2680.58|2667.58|2680.51|2667.51|5
1622836330000|2021-06-04 19:52:10|2680.58|2667.58|2680.92|2667.92|2682.01|2669.01|2680.48|2667.48|10
1622836340000|2021-06-04 19:52:20|2680.48|2667.48|2681.74|2668.74|2681.94|2668.94|2680.48|2667.48|11
1622836350000|2021-06-04 19:52:30|2681.93|2668.93|2682.19|2669.19|2682.83|2669.83|2681.93|2668.93|9
1622836360000|2021-06-04 19:52:40|2681.42|2668.42|2681.9|2668.9|2681.9|2668.9|2681.42|2668.42|8
1622836370000|2021-06-04 19:52:50|2681.83|2668.83|2680.78|2667.78|2681.83|2668.83|2680.48|2667.48|5
1622836380000|2021-06-04 19:53:00|2680.75|2667.75|2681.13|2668.13|2681.33|2668.33|2680.75|2667.75|12
1622836390000|2021-06-04 19:53:10|2681.14|2668.14|2681.26|2668.26|2681.26|2668.26|2681.13|2668.13|7
1622836400000|2021-06-04 19:53:20|2681.15|2668.15|2681.52|2668.52|2681.73|2668.73|2681.15|2668.15|6
1622836410000|2021-06-04 19:53:30|2681.14|2668.14|2681.66|2668.66|2681.66|2668.66|2681.14|2668.14|5
1622836420000|2021-06-04 19:53:40|2681.63|2668.63|2681.94|2668.94|2682|2669|2681.63|2668.63|12
1622836430000|2021-06-04 19:53:50|2681.93|2668.93|2682.01|2669.01|2682.41|2669.41|2681.83|2668.83|18
1622836440000|2021-06-04 19:54:00|2681.83|2668.83|2681.83|2668.83|2682.45|2669.45|2681.83|2668.83|9
1622836460000|2021-06-04 19:54:20|2682.3|2669.3|2683.1|2670.1|2683.1|2670.1|2682.13|2669.13|13
1622836470000|2021-06-04 19:54:30|2683.11|2670.11|2683.73|2670.73|2683.73|2670.73|2683.02|2670.02|4
1622836480000|2021-06-04 19:54:40|2683.75|2670.75|2684.09|2671.09|2684.09|2671.09|2683.75|2670.75|6
1622836490000|2021-06-04 19:54:50|2684.17|2671.17|2683.45|2670.45|2684.17|2671.17|2683.45|2670.45|14
1622836500000|2021-06-04 19:55:00|2683.43|2670.43|2684.08|2671.08|2684.09|2671.09|2683.43|2670.43|14
1622836510000|2021-06-04 19:55:10|2684.1|2671.1|2684.7|2671.7|2684.7|2671.7|2684.09|2671.09|5
1622836520000|2021-06-04 19:55:20|2684.77|2671.77|2683.83|2670.83|2684.77|2671.77|2683.83|2670.83|13
1622836530000|2021-06-04 19:55:30|2683.87|2670.87|2686.4|2673.4|2686.4|2673.4|2683.87|2670.87|14
1622836540000|2021-06-04 19:55:40|2686.6|2673.6|2686.36|2673.36|2686.61|2673.61|2686.22|2673.22|11
1622836550000|2021-06-04 19:55:50|2686.59|2673.59|2687.29|2674.29|2687.34|2674.34|2686.59|2673.59|20
1622836560000|2021-06-04 19:56:00|2687.3|2674.3|2687.67|2674.67|2687.67|2674.67|2686.5|2673.5|25
1622836570000|2021-06-04 19:56:10|2688|2675|2688.55|2675.55|2688.55|2675.55|2687.95|2674.95|11
1622836580000|2021-06-04 19:56:20|2688.5|2675.5|2690.72|2677.72|2690.84|2677.84|2688.5|2675.5|27
1622836590000|2021-06-04 19:56:30|2690.67|2677.67|2689.63|2676.63|2690.72|2677.72|2689.53|2676.53|23
1622836600000|2021-06-04 19:56:40|2689.6|2676.6|2690.06|2677.06|2690.06|2677.06|2689.54|2676.54|9
1622836610000|2021-06-04 19:56:50|2690.03|2677.03|2688.58|2675.58|2690.03|2677.03|2688.58|2675.58|12
1622836620000|2021-06-04 19:57:00|2688.56|2675.56|2689.58|2676.58|2689.6|2676.6|2688.56|2675.56|19
1622836630000|2021-06-04 19:57:10|2689.55|2676.55|2691.51|2678.51|2691.51|2678.51|2689.25|2676.25|19
1622836640000|2021-06-04 19:57:20|2691.76|2678.76|2691.59|2678.59|2692.45|2679.45|2691.24|2678.24|23
1622836650000|2021-06-04 19:57:30|2691.41|2678.41|2691.37|2678.37|2691.57|2678.57|2691.33|2678.33|12
1622836660000|2021-06-04 19:57:40|2690.33|2677.33|2690.45|2677.45|2690.8|2677.8|2690.03|2677.03|17
1622836670000|2021-06-04 19:57:50|2690.4|2677.4|2690.97|2677.97|2690.97|2677.97|2690.4|2677.4|11
1622836680000|2021-06-04 19:58:00|2691.07|2678.07|2691.54|2678.54|2691.54|2678.54|2690.76|2677.76|5
1622836690000|2021-06-04 19:58:10|2691.62|2678.62|2691.81|2678.81|2691.84|2678.84|2691.57|2678.57|10
1622836700000|2021-06-04 19:58:20|2691.77|2678.77|2691.75|2678.75|2691.77|2678.77|2691.73|2678.73|5
1622836710000|2021-06-04 19:58:30|2691.77|2678.77|2691.73|2678.73|2691.77|2678.77|2691.73|2678.73|2
1622836720000|2021-06-04 19:58:40|2691.84|2678.84|2691.84|2678.84|2691.84|2678.84|2691.84|2678.84|1
1622836730000|2021-06-04 19:58:50|2691.86|2678.86|2691.96|2678.96|2691.96|2678.96|2691.86|2678.86|3
1622836740000|2021-06-04 19:59:00|2692.03|2679.03|2694.07|2681.07|2694.07|2681.07|2691.85|2678.85|15
1622836750000|2021-06-04 19:59:10|2694.49|2681.49|2694.31|2681.31|2694.9|2681.9|2693.99|2680.99|24
1622836760000|2021-06-04 19:59:20|2694.39|2681.39|2694.4|2681.4|2694.47|2681.47|2694.38|2681.38|6
1622836770000|2021-06-04 19:59:30|2694.39|2681.39|2694.4|2681.4|2694.4|2681.4|2694.39|2681.39|2
1622836790000|2021-06-04 19:59:50|2693.59|2680.59|2691.73|2678.73|2693.59|2680.59|2691.73|2678.73|2
1622836800000|2021-06-04 20:00:00|2691.37|2678.37|2691.56|2678.56|2691.76|2678.76|2691.37|2678.37|7
1622836810000|2021-06-04 20:00:10|2692.22|2679.22|2692.65|2679.65|2693.11|2680.11|2691.73|2678.73|11
1622836820000|2021-06-04 20:00:20|2691.73|2678.73|2693.6|2680.6|2693.7|2680.7|2691.73|2678.73|16
1622836830000|2021-06-04 20:00:30|2693.62|2680.62|2693.03|2680.03|2693.8|2680.8|2692.82|2679.82|17
1622836840000|2021-06-04 20:00:40|2692.5|2679.5|2692.84|2679.84|2693.3|2680.3|2692.5|2679.5|15
1622836850000|2021-06-04 20:00:50|2693.19|2680.19|2694.5|2681.5|2694.55|2681.55|2693.19|2680.19|15
1622836860000|2021-06-04 20:01:00|2694.38|2681.38|2696.69|2683.69|2696.69|2683.69|2693.72|2680.72|17
1622836870000|2021-06-04 20:01:10|2696.37|2683.37|2697.77|2684.77|2698.21|2685.21|2696.37|2683.37|24
1622836880000|2021-06-04 20:01:20|2697.83|2684.83|2694.78|2681.78|2697.83|2684.83|2694.7|2681.7|29
1622836890000|2021-06-04 20:01:30|2694.8|2681.8|2696.57|2683.57|2696.57|2683.57|2694.73|2681.73|29
1622836900000|2021-06-04 20:01:40|2696.75|2683.75|2695.08|2682.08|2696.9|2683.9|2695.03|2682.03|27
1622836910000|2021-06-04 20:01:50|2696.9|2683.9|2696|2683|2696.93|2683.93|2696|2683|3
1622836920000|2021-06-04 20:02:00|2697.64|2684.64|2697.64|2684.64|2697.64|2684.64|2695.3|2682.3|10
1622836930000|2021-06-04 20:02:10|2696.84|2683.84|2696.51|2683.51|2696.84|2683.84|2695.08|2682.08|14
1622836940000|2021-06-04 20:02:20|2696.58|2683.58|2697.24|2684.24|2697.35|2684.35|2696.43|2683.43|15
1622836950000|2021-06-04 20:02:30|2697.38|2684.38|2697.91|2684.91|2697.91|2684.91|2697.38|2684.38|8
1622836960000|2021-06-04 20:02:40|2698.03|2685.03|2697.89|2684.89|2698.69|2685.69|2697.89|2684.89|7
1622836970000|2021-06-04 20:02:50|2697.69|2684.69|2698.84|2685.84|2698.96|2685.96|2697.4|2684.4|12
1622836980000|2021-06-04 20:03:00|2698.74|2685.74|2698.13|2685.13|2698.74|2685.74|2698.08|2685.08|13
1622836990000|2021-06-04 20:03:10|2698.12|2685.12|2701.27|2688.27|2701.64|2688.64|2698.12|2685.12|24
1622837000000|2021-06-04 20:03:20|2702.22|2689.22|2700|2687|2702.22|2689.22|2699.71|2686.71|26
1622837010000|2021-06-04 20:03:30|2700.05|2687.05|2700.01|2687.01|2700.05|2687.05|2700|2687|5
1622837020000|2021-06-04 20:03:40|2700|2687|2700.02|2687.02|2700.12|2687.12|2700|2687|7
1622837030000|2021-06-04 20:03:50|2700.03|2687.03|2699.98|2686.98|2700.03|2687.03|2699.98|2686.98|4
1622837040000|2021-06-04 20:04:00|2700.03|2687.03|2700.03|2687.03|2700.5|2687.5|2700.02|2687.02|12
1622837060000|2021-06-04 20:04:20|2700.02|2687.02|2700.03|2687.03|2700.05|2687.05|2699.98|2686.98|8
1622837070000|2021-06-04 20:04:30|2700.02|2687.02|2701.44|2688.44|2701.44|2688.44|2700.02|2687.02|12
1622837080000|2021-06-04 20:04:40|2701.42|2688.42|2701.3|2688.3|2701.42|2688.42|2701.3|2688.3|6
1622837110000|2021-06-04 20:05:10|2698.51|2685.51|2698.51|2685.51|2698.51|2685.51|2698.51|2685.51|1
1622837120000|2021-06-04 20:05:20|2698.29|2685.29|2698.64|2685.64|2698.64|2685.64|2698.29|2685.29|3
1622837130000|2021-06-04 20:05:30|2699.79|2686.79|2699.33|2686.33|2699.79|2686.79|2699.25|2686.25|12
1622837140000|2021-06-04 20:05:40|2699.23|2686.23|2698.43|2685.43|2699.23|2686.23|2698.43|2685.43|6
1622837150000|2021-06-04 20:05:50|2698.47|2685.47|2699.12|2686.12|2699.12|2686.12|2698.47|2685.47|15
1622837160000|2021-06-04 20:06:00|2699.18|2686.18|2700.28|2687.28|2700.28|2687.28|2699.02|2686.02|10
1622837170000|2021-06-04 20:06:10|2700.34|2687.34|2700.27|2687.27|2700.83|2687.83|2699.08|2686.08|12
1622837180000|2021-06-04 20:06:20|2700.3|2687.3|2700.15|2687.15|2700.3|2687.3|2699.96|2686.96|6
1622837190000|2021-06-04 20:06:30|2700.23|2687.23|2700.98|2687.98|2701.08|2688.08|2700.19|2687.19|13
1622837200000|2021-06-04 20:06:40|2700.97|2687.97|2701.77|2688.77|2702.29|2689.29|2700.97|2687.97|18
1622837210000|2021-06-04 20:06:50|2701.79|2688.79|2701.73|2688.73|2702.7|2689.7|2701.51|2688.51|22
1622837220000|2021-06-04 20:07:00|2702.17|2689.17|2702.74|2689.74|2703.38|2690.38|2701.72|2688.72|12
1622837230000|2021-06-04 20:07:10|2701.47|2688.47|2702.11|2689.11|2702.48|2689.48|2701.47|2688.47|16
1622837240000|2021-06-04 20:07:20|2702.12|2689.12|2700.6|2687.6|2702.12|2689.12|2700.6|2687.6|18
1622837250000|2021-06-04 20:07:30|2701.38|2688.38|2699.1|2686.1|2701.38|2688.38|2698.9|2685.9|14
1622837260000|2021-06-04 20:07:40|2699.18|2686.18|2698.94|2685.94|2699.23|2686.23|2698.89|2685.89|15
1622837270000|2021-06-04 20:07:50|2698.71|2685.71|2696.23|2683.23|2698.71|2685.71|2696.03|2683.03|23
1622837280000|2021-06-04 20:08:00|2696.18|2683.18|2698.06|2685.06|2698.06|2685.06|2696.15|2683.15|22
1622837290000|2021-06-04 20:08:10|2698.22|2685.22|2699.16|2686.16|2699.54|2686.54|2698.22|2685.22|25
1622837300000|2021-06-04 20:08:20|2699.36|2686.36|2699.46|2686.46|2699.46|2686.46|2699.36|2686.36|7
1622837310000|2021-06-04 20:08:30|2699.45|2686.45|2698.56|2685.56|2699.45|2686.45|2698.29|2685.29|16
1622837320000|2021-06-04 20:08:40|2698.53|2685.53|2698.7|2685.7|2699.36|2686.36|2698.53|2685.53|12
1622837330000|2021-06-04 20:08:50|2698.87|2685.87|2700.09|2687.09|2700.09|2687.09|2698.87|2685.87|12
1622837340000|2021-06-04 20:09:00|2700.04|2687.04|2698.06|2685.06|2700.09|2687.09|2697.91|2684.91|18
1622837350000|2021-06-04 20:09:10|2698.16|2685.16|2698.94|2685.94|2699.44|2686.44|2698.09|2685.09|23
1622837360000|2021-06-04 20:09:20|2698.41|2685.41|2697.08|2684.08|2698.9|2685.9|2697.08|2684.08|12
1622837370000|2021-06-04 20:09:30|2697.03|2684.03|2697.53|2684.53|2697.55|2684.55|2697.03|2684.03|7
1622837380000|2021-06-04 20:09:40|2697.48|2684.48|2697.41|2684.41|2697.5|2684.5|2697.35|2684.35|13
1622837390000|2021-06-04 20:09:50|2696.46|2683.46|2694.48|2681.48|2696.5|2683.5|2694.48|2681.48|21
1622837400000|2021-06-04 20:10:00|2694.53|2681.53|2692.82|2679.82|2694.58|2681.58|2692.81|2679.81|11
1622837410000|2021-06-04 20:10:10|2692.81|2679.81|2693.73|2680.73|2694.6|2681.6|2692.81|2679.81|13
1622837420000|2021-06-04 20:10:20|2693.66|2680.66|2694.45|2681.45|2694.6|2681.6|2693.66|2680.66|7
1622837430000|2021-06-04 20:10:30|2694.37|2681.37|2695.26|2682.26|2695.49|2682.49|2694.37|2681.37|15
1622837440000|2021-06-04 20:10:40|2695.49|2682.49|2694.94|2681.94|2695.51|2682.51|2694.84|2681.84|6
1622837450000|2021-06-04 20:10:50|2694.85|2681.85|2696.07|2683.07|2696.12|2683.12|2694.85|2681.85|10
1622837460000|2021-06-04 20:11:00|2696.22|2683.22|2697.57|2684.57|2697.66|2684.66|2696.19|2683.19|15
1622837470000|2021-06-04 20:11:10|2697.87|2684.87|2699.32|2686.32|2699.34|2686.34|2697.87|2684.87|14
1622837480000|2021-06-04 20:11:20|2699.55|2686.55|2699.09|2686.09|2699.55|2686.55|2698.95|2685.95|12
1622837490000|2021-06-04 20:11:30|2698.75|2685.75|2699.18|2686.18|2699.18|2686.18|2698.3|2685.3|14
1622837500000|2021-06-04 20:11:40|2699.2|2686.2|2699.08|2686.08|2699.4|2686.4|2698.53|2685.53|18
1622837510000|2021-06-04 20:11:50|2698.72|2685.72|2698|2685|2699.08|2686.08|2698|2685|7
1622837520000|2021-06-04 20:12:00|2697.52|2684.52|2697.44|2684.44|2698|2685|2697.44|2684.44|3
1622837530000|2021-06-04 20:12:10|2698.04|2685.04|2697.86|2684.86|2698.04|2685.04|2697.84|2684.84|13
1622837540000|2021-06-04 20:12:20|2697.87|2684.87|2698.01|2685.01|2698.01|2685.01|2697.84|2684.84|12
1622837550000|2021-06-04 20:12:30|2697.89|2684.89|2697.52|2684.52|2697.89|2684.89|2697.52|2684.52|4
1622837560000|2021-06-04 20:12:40|2696.55|2683.55|2696.55|2683.55|2696.58|2683.58|2696.55|2683.55|3
1622837570000|2021-06-04 20:12:50|2696.58|2683.58|2696.61|2683.61|2696.66|2683.66|2696.55|2683.55|12
1622837580000|2021-06-04 20:13:00|2696.94|2683.94|2697.88|2684.88|2697.95|2684.95|2696.94|2683.94|20
1622837590000|2021-06-04 20:13:10|2698.61|2685.61|2698|2685|2698.81|2685.81|2697.89|2684.89|17
1622837600000|2021-06-04 20:13:20|2697.56|2684.56|2696.7|2683.7|2697.57|2684.57|2696.4|2683.4|21
1622837610000|2021-06-04 20:13:30|2697.22|2684.22|2697.84|2684.84|2698.18|2685.18|2697.22|2684.22|16
1622837620000|2021-06-04 20:13:40|2697.9|2684.9|2697.55|2684.55|2697.91|2684.91|2697.53|2684.53|18
1622837630000|2021-06-04 20:13:50|2697.53|2684.53|2697.55|2684.55|2697.58|2684.58|2697.53|2684.53|11
1622837640000|2021-06-04 20:14:00|2697.57|2684.57|2698.48|2685.48|2698.56|2685.56|2697.57|2684.57|13
1622837650000|2021-06-04 20:14:10|2698.26|2685.26|2697.99|2684.99|2698.29|2685.29|2697.99|2684.99|10
1622837660000|2021-06-04 20:14:20|2697.87|2684.87|2698.14|2685.14|2698.25|2685.25|2697.81|2684.81|18
1622837670000|2021-06-04 20:14:30|2698.11|2685.11|2698.67|2685.67|2698.67|2685.67|2698.11|2685.11|8
1622837680000|2021-06-04 20:14:40|2698.65|2685.65|2698.93|2685.93|2698.93|2685.93|2697.91|2684.91|30
1622837690000|2021-06-04 20:14:50|2698.83|2685.83|2697.75|2684.75|2698.83|2685.83|2697.75|2684.75|7
1622837700000|2021-06-04 20:15:00|2698.4|2685.4|2699.19|2686.19|2699.42|2686.42|2698.4|2685.4|19
1622837710000|2021-06-04 20:15:10|2699.27|2686.27|2699.2|2686.2|2699.29|2686.29|2699.1|2686.1|10
1622837720000|2021-06-04 20:15:20|2699.24|2686.24|2700.15|2687.15|2700.43|2687.43|2699.24|2686.24|8
1622837730000|2021-06-04 20:15:30|2700.1|2687.1|2700.97|2687.97|2700.97|2687.97|2700.06|2687.06|15
1622837740000|2021-06-04 20:15:40|2700.96|2687.96|2700.13|2687.13|2701.39|2688.39|2700.13|2687.13|12
1622837750000|2021-06-04 20:15:50|2701.09|2688.09|2701.18|2688.18|2701.35|2688.35|2699.63|2686.63|19
1622837760000|2021-06-04 20:16:00|2701.17|2688.17|2701.84|2688.84|2702.29|2689.29|2701.17|2688.17|24
1622837770000|2021-06-04 20:16:10|2702.06|2689.06|2700.69|2687.69|2702.06|2689.06|2700.69|2687.69|23
1622837780000|2021-06-04 20:16:20|2700.78|2687.78|2700.73|2687.73|2700.78|2687.78|2700.65|2687.65|8
1622837790000|2021-06-04 20:16:30|2700.81|2687.81|2700.66|2687.66|2701.46|2688.46|2700.49|2687.49|19
1622837800000|2021-06-04 20:16:40|2700.64|2687.64|2698.95|2685.95|2700.66|2687.66|2698.88|2685.88|21
1622837810000|2021-06-04 20:16:50|2698.98|2685.98|2698.98|2685.98|2698.98|2685.98|2698.98|2685.98|1
1622837820000|2021-06-04 20:17:00|2699.02|2686.02|2699.02|2686.02|2699.02|2686.02|2699.02|2686.02|1
1622837830000|2021-06-04 20:17:10|2699.43|2686.43|2698.8|2685.8|2700.22|2687.22|2698.8|2685.8|18
1622837840000|2021-06-04 20:17:20|2698.78|2685.78|2697.67|2684.67|2698.8|2685.8|2697.08|2684.08|20
1622837850000|2021-06-04 20:17:30|2697.83|2684.83|2698.13|2685.13|2698.13|2685.13|2697.67|2684.67|11
1622837860000|2021-06-04 20:17:40|2698.25|2685.25|2698.6|2685.6|2698.62|2685.62|2698.1|2685.1|9
1622837870000|2021-06-04 20:17:50|2698.62|2685.62|2698.37|2685.37|2699.92|2686.92|2698.37|2685.37|20
1622837880000|2021-06-04 20:18:00|2698.29|2685.29|2698.22|2685.22|2698.29|2685.29|2698.12|2685.12|13
1622837890000|2021-06-04 20:18:10|2698.2|2685.2|2698.07|2685.07|2698.22|2685.22|2697.51|2684.51|14
1622837900000|2021-06-04 20:18:20|2698.08|2685.08|2698.09|2685.09|2698.09|2685.09|2698.07|2685.07|4
1622837910000|2021-06-04 20:18:30|2698.11|2685.11|2698.1|2685.1|2698.13|2685.13|2698.09|2685.09|11
1622837920000|2021-06-04 20:18:40|2698.09|2685.09|2698.04|2685.04|2698.09|2685.09|2698.04|2685.04|5
1622837930000|2021-06-04 20:18:50|2698.29|2685.29|2698.42|2685.42|2698.65|2685.65|2698.24|2685.24|8
1622837940000|2021-06-04 20:19:00|2698.41|2685.41|2698.13|2685.13|2698.41|2685.41|2698.04|2685.04|8
1622837950000|2021-06-04 20:19:10|2698.15|2685.15|2699.93|2686.93|2699.93|2686.93|2698.15|2685.15|22
1622837960000|2021-06-04 20:19:20|2699.98|2686.98|2700.98|2687.98|2701.03|2688.03|2699.98|2686.98|19
1622837970000|2021-06-04 20:19:30|2701.11|2688.11|2700.95|2687.95|2701.2|2688.2|2700.6|2687.6|14
1622837980000|2021-06-04 20:19:40|2700.91|2687.91|2699.33|2686.33|2700.91|2687.91|2698.82|2685.82|21
1622837990000|2021-06-04 20:19:50|2700.27|2687.27|2700.87|2687.87|2700.87|2687.87|2700.27|2687.27|7
1622838000000|2021-06-04 20:20:00|2700.9|2687.9|2701.94|2688.94|2701.95|2688.95|2700.9|2687.9|10
1622838010000|2021-06-04 20:20:10|2701.98|2688.98|2701.99|2688.99|2701.99|2688.99|2701.96|2688.96|3
1622838020000|2021-06-04 20:20:20|2702.24|2689.24|2701.91|2688.91|2702.27|2689.27|2701.91|2688.91|3
1622838030000|2021-06-04 20:20:30|2701.78|2688.78|2701.54|2688.54|2703.03|2690.03|2700.87|2687.87|28
1622838040000|2021-06-04 20:20:40|2701.66|2688.66|2701.07|2688.07|2701.79|2688.79|2700.88|2687.88|21
1622838050000|2021-06-04 20:20:50|2701.03|2688.03|2701.51|2688.51|2701.56|2688.56|2700.72|2687.72|19
1622838060000|2021-06-04 20:21:00|2701.41|2688.41|2700.45|2687.45|2701.41|2688.41|2700.45|2687.45|13
1622838070000|2021-06-04 20:21:10|2700.43|2687.43|2699.9|2686.9|2700.43|2687.43|2699.78|2686.78|23
1622838080000|2021-06-04 20:21:20|2699.95|2686.95|2699.98|2686.98|2699.98|2686.98|2699.95|2686.95|2
1622838090000|2021-06-04 20:21:30|2699.7|2686.7|2699.34|2686.34|2699.98|2686.98|2699.25|2686.25|4
1622838100000|2021-06-04 20:21:40|2698.68|2685.68|2699.23|2686.23|2699.5|2686.5|2698.68|2685.68|11
1622838110000|2021-06-04 20:21:50|2698.65|2685.65|2698.65|2685.65|2698.65|2685.65|2698.65|2685.65|1
1622838120000|2021-06-04 20:22:00|2698.6|2685.6|2699.68|2686.68|2699.96|2686.96|2698.6|2685.6|16
1622838130000|2021-06-04 20:22:10|2699.6|2686.6|2698.2|2685.2|2699.6|2686.6|2698.15|2685.15|17
1622838140000|2021-06-04 20:22:20|2698.03|2685.03|2699.91|2686.91|2699.91|2686.91|2698.03|2685.03|16
1622838150000|2021-06-04 20:22:30|2699.79|2686.79|2699.63|2686.63|2699.79|2686.79|2699.63|2686.63|3
1622838160000|2021-06-04 20:22:40|2699.67|2686.67|2699.67|2686.67|2699.67|2686.67|2699.63|2686.63|3
1622838170000|2021-06-04 20:22:50|2699.9|2686.9|2699.9|2686.9|2699.97|2686.97|2699.86|2686.86|7
1622838180000|2021-06-04 20:23:00|2699.94|2686.94|2700.81|2687.81|2700.81|2687.81|2699.93|2686.93|16
1622838190000|2021-06-04 20:23:10|2701.22|2688.22|2701.55|2688.55|2701.79|2688.79|2701.22|2688.22|11
1622838200000|2021-06-04 20:23:20|2702.4|2689.4|2702.21|2689.21|2702.4|2689.4|2702.21|2689.21|5
1622838210000|2021-06-04 20:23:30|2702.1|2689.1|2702.47|2689.47|2702.47|2689.47|2702.1|2689.1|7
1622838220000|2021-06-04 20:23:40|2702.63|2689.63|2702.67|2689.67|2702.67|2689.67|2702.49|2689.49|7
1622838230000|2021-06-04 20:23:50|2702.57|2689.57|2702.58|2689.58|2702.59|2689.59|2702.23|2689.23|12
1622838240000|2021-06-04 20:24:00|2702.57|2689.57|2703.98|2690.98|2704.1|2691.1|2702.57|2689.57|15
1622838250000|2021-06-04 20:24:10|2704|2691|2704.45|2691.45|2704.81|2691.81|2703.66|2690.66|8
1622838260000|2021-06-04 20:24:20|2702.85|2689.85|2704.05|2691.05|2705.03|2692.03|2702.85|2689.85|7
1622838270000|2021-06-04 20:24:30|2704.17|2691.17|2705.78|2692.78|2705.78|2692.78|2704.05|2691.05|12
1622838280000|2021-06-04 20:24:40|2705.81|2692.81|2705.89|2692.89|2705.89|2692.89|2705.78|2692.78|7
1622838290000|2021-06-04 20:24:50|2706.03|2693.03|2705.99|2692.99|2706.03|2693.03|2705.99|2692.99|2
1622838300000|2021-06-04 20:25:00|2706.38|2693.38|2706.49|2693.49|2706.73|2693.73|2706.38|2693.38|5
1622838310000|2021-06-04 20:25:10|2706.43|2693.43|2706.36|2693.36|2706.57|2693.57|2706.23|2693.23|11
1622838320000|2021-06-04 20:25:20|2706.33|2693.33|2705.63|2692.63|2706.35|2693.35|2705.43|2692.43|6
1622838330000|2021-06-04 20:25:30|2705.76|2692.76|2706.41|2693.41|2706.42|2693.42|2705.56|2692.56|8
1622838340000|2021-06-04 20:25:40|2706.43|2693.43|2706.47|2693.47|2706.64|2693.64|2706.3|2693.3|12
1622838350000|2021-06-04 20:25:50|2706.48|2693.48|2706.35|2693.35|2706.48|2693.48|2706.35|2693.35|2
1622838360000|2021-06-04 20:26:00|2706.58|2693.58|2706.52|2693.52|2706.58|2693.58|2706.35|2693.35|5
1622838370000|2021-06-04 20:26:10|2706.62|2693.62|2706.46|2693.46|2706.7|2693.7|2706.35|2693.35|10
1622838380000|2021-06-04 20:26:20|2706.47|2693.47|2706.55|2693.55|2706.55|2693.55|2706.47|2693.47|2
1622838390000|2021-06-04 20:26:30|2706.47|2693.47|2706.35|2693.35|2706.47|2693.47|2706.35|2693.35|6
1622838400000|2021-06-04 20:26:40|2705.03|2692.03|2705.03|2692.03|2705.03|2692.03|2705.03|2692.03|1
1622838410000|2021-06-04 20:26:50|2705.12|2692.12|2705.34|2692.34|2705.34|2692.34|2705.12|2692.12|2
1622838420000|2021-06-04 20:27:00|2705.57|2692.57|2705.03|2692.03|2706.05|2693.05|2705.03|2692.03|9
1622838430000|2021-06-04 20:27:10|2703.3|2690.3|2702.78|2689.78|2703.58|2690.58|2702.68|2689.68|10
1622838440000|2021-06-04 20:27:20|2702.58|2689.58|2704.87|2691.87|2704.87|2691.87|2702.58|2689.58|21
1622838450000|2021-06-04 20:27:30|2704.9|2691.9|2705.2|2692.2|2705.22|2692.22|2704.87|2691.87|8
1622838460000|2021-06-04 20:27:40|2705.04|2692.04|2705.6|2692.6|2705.6|2692.6|2704.87|2691.87|17
1622838470000|2021-06-04 20:27:50|2705.75|2692.75|2707.27|2694.27|2707.41|2694.41|2705.5|2692.5|24
1622838480000|2021-06-04 20:28:00|2707.37|2694.37|2708.92|2695.92|2710.08|2697.08|2707.37|2694.37|19
1622838490000|2021-06-04 20:28:10|2709.04|2696.04|2708.23|2695.23|2709.04|2696.04|2708.17|2695.17|12
1622838500000|2021-06-04 20:28:20|2708.13|2695.13|2708.87|2695.87|2709.02|2696.02|2707.98|2694.98|8
1622838510000|2021-06-04 20:28:30|2708.82|2695.82|2709.78|2696.78|2709.78|2696.78|2708.23|2695.23|18
1622838520000|2021-06-04 20:28:40|2710.04|2697.04|2709.21|2696.21|2710.05|2697.05|2708.98|2695.98|9
1622838530000|2021-06-04 20:28:50|2709.22|2696.22|2711.07|2698.07|2711.07|2698.07|2708.55|2695.55|17
1622838540000|2021-06-04 20:29:00|2711.12|2698.12|2709.93|2696.93|2711.12|2698.12|2709.93|2696.93|30
1622838550000|2021-06-04 20:29:10|2709.8|2696.8|2710.25|2697.25|2710.25|2697.25|2709.51|2696.51|17
1622838560000|2021-06-04 20:29:20|2710.21|2697.21|2709.44|2696.44|2710.21|2697.21|2709.44|2696.44|8
1622838570000|2021-06-04 20:29:30|2709.76|2696.76|2709.62|2696.62|2709.86|2696.86|2709.62|2696.62|6
1622838580000|2021-06-04 20:29:40|2709.64|2696.64|2709.97|2696.97|2709.97|2696.97|2709.62|2696.62|6
1622838590000|2021-06-04 20:29:50|2710.06|2697.06|2710.28|2697.28|2710.28|2697.28|2710.06|2697.06|8
1622838600000|2021-06-04 20:30:00|2710.35|2697.35|2711.76|2698.76|2712.02|2699.02|2710.27|2697.27|17
1622838610000|2021-06-04 20:30:10|2711.8|2698.8|2713.13|2700.13|2713.15|2700.15|2711.8|2698.8|11
1622838620000|2021-06-04 20:30:20|2712.37|2699.37|2714.11|2701.11|2714.43|2701.43|2712.03|2699.03|22
1622838630000|2021-06-04 20:30:30|2714.04|2701.04|2714.19|2701.19|2714.66|2701.66|2713.43|2700.43|24
1622838640000|2021-06-04 20:30:40|2714.08|2701.08|2714.51|2701.51|2714.54|2701.54|2713.94|2700.94|7
1622838650000|2021-06-04 20:30:50|2713.75|2700.75|2712.74|2699.74|2714.19|2701.19|2712.74|2699.74|25
1622838660000|2021-06-04 20:31:00|2712.7|2699.7|2715.13|2702.13|2715.47|2702.47|2712.08|2699.08|28
1622838670000|2021-06-04 20:31:10|2715.29|2702.29|2716.71|2703.71|2716.71|2703.71|2714.51|2701.51|18
1622838680000|2021-06-04 20:31:20|2716.06|2703.06|2717.28|2704.28|2717.68|2704.68|2716.06|2703.06|6
1622838690000|2021-06-04 20:31:30|2717.19|2704.19|2717.19|2704.19|2717.26|2704.26|2717.19|2704.19|3
1622838710000|2021-06-04 20:31:50|2718.13|2705.13|2717.54|2704.54|2718.13|2705.13|2717.44|2704.44|7
1622838720000|2021-06-04 20:32:00|2717.32|2704.32|2717.15|2704.15|2717.44|2704.44|2717.15|2704.15|3
1622838730000|2021-06-04 20:32:10|2717.51|2704.51|2717.41|2704.41|2717.69|2704.69|2717.39|2704.39|8
1622838740000|2021-06-04 20:32:20|2717.57|2704.57|2716.68|2703.68|2718.1|2705.1|2716.68|2703.68|19
1622838760000|2021-06-04 20:32:40|2714.91|2701.91|2713.02|2700.02|2714.91|2701.91|2713.02|2700.02|9
1622838770000|2021-06-04 20:32:50|2712.73|2699.73|2712.43|2699.43|2712.73|2699.73|2712.33|2699.33|16
1622838780000|2021-06-04 20:33:00|2712.45|2699.45|2713.98|2700.98|2713.98|2700.98|2712.43|2699.43|12
1622838790000|2021-06-04 20:33:10|2713.92|2700.92|2714.31|2701.31|2714.56|2701.56|2713.86|2700.86|10
1622838800000|2021-06-04 20:33:20|2714.33|2701.33|2714.82|2701.82|2715.37|2702.37|2714.33|2701.33|14
1622838810000|2021-06-04 20:33:30|2714.76|2701.76|2715.06|2702.06|2715.06|2702.06|2714.4|2701.4|6
1622838820000|2021-06-04 20:33:40|2715.36|2702.36|2714.98|2701.98|2715.44|2702.44|2714.98|2701.98|10
1622838830000|2021-06-04 20:33:50|2714.74|2701.74|2714.02|2701.02|2715.58|2702.58|2713.98|2700.98|5
1622838840000|2021-06-04 20:34:00|2715.1|2702.1|2715.2|2702.2|2715.22|2702.22|2713.98|2700.98|13
1622838850000|2021-06-04 20:34:10|2715.24|2702.24|2715.17|2702.17|2715.32|2702.32|2715.17|2702.17|10
1622838860000|2021-06-04 20:34:20|2714.95|2701.95|2714.95|2701.95|2714.95|2701.95|2714.95|2701.95|1
1622838870000|2021-06-04 20:34:30|2714.34|2701.34|2714.34|2701.34|2714.34|2701.34|2714.34|2701.34|1
1622838880000|2021-06-04 20:34:40|2713.32|2700.32|2713.32|2700.32|2713.32|2700.32|2713.32|2700.32|1
1622838900000|2021-06-04 20:35:00|2713.42|2700.42|2713.52|2700.52|2713.52|2700.52|2713.39|2700.39|5
1622838910000|2021-06-04 20:35:10|2713.64|2700.64|2713.04|2700.04|2713.64|2700.64|2712.66|2699.66|16
1622838920000|2021-06-04 20:35:20|2713.01|2700.01|2709.88|2696.88|2713.01|2700.01|2709.5|2696.5|22
1622838930000|2021-06-04 20:35:30|2710.45|2697.45|2709.3|2696.3|2710.45|2697.45|2709.13|2696.13|20
1622838940000|2021-06-04 20:35:40|2709.33|2696.33|2709.5|2696.5|2709.5|2696.5|2708.45|2695.45|16
1622838950000|2021-06-04 20:35:50|2709.65|2696.65|2708.63|2695.63|2709.68|2696.68|2708.63|2695.63|19
1622838960000|2021-06-04 20:36:00|2705.71|2692.71|2706.33|2693.33|2706.33|2693.33|2705.33|2692.33|14
1622838970000|2021-06-04 20:36:10|2706.02|2693.02|2706.82|2693.82|2706.82|2693.82|2706.01|2693.01|12
1622838980000|2021-06-04 20:36:20|2706.84|2693.84|2707.18|2694.18|2707.83|2694.83|2706.84|2693.84|23
1622838990000|2021-06-04 20:36:30|2707.14|2694.14|2707.11|2694.11|2707.15|2694.15|2706.92|2693.92|6
1622839010000|2021-06-04 20:36:50|2707.24|2694.24|2707.8|2694.8|2707.86|2694.86|2707.24|2694.24|7
1622839020000|2021-06-04 20:37:00|2707.91|2694.91|2707.27|2694.27|2707.91|2694.91|2707.27|2694.27|6
1622839030000|2021-06-04 20:37:10|2706.61|2693.61|2706.63|2693.63|2706.63|2693.63|2706.61|2693.61|2
1622839040000|2021-06-04 20:37:20|2706.54|2693.54|2705.33|2692.33|2706.54|2693.54|2705.33|2692.33|2
1622839050000|2021-06-04 20:37:30|2704.53|2691.53|2704.23|2691.23|2704.63|2691.63|2704.23|2691.23|8
1622839060000|2021-06-04 20:37:40|2703.61|2690.61|2704.52|2691.52|2704.72|2691.72|2703.57|2690.57|14
1622937600000|2021-06-06 00:00:00|2635.71|2622.71|2634.38|2621.38|2635.77|2622.77|2634.38|2621.38|28
1622937610000|2021-06-06 00:00:10|2634.36|2621.36|2631.03|2618.03|2634.36|2621.36|2630.55|2617.55|36
1622937620000|2021-06-06 00:00:20|2631.01|2618.01|2632.38|2619.38|2632.56|2619.56|2630.99|2617.99|30
1622937630000|2021-06-06 00:00:30|2632.73|2619.73|2634.2|2621.2|2634.2|2621.2|2632.19|2619.19|35
1622937640000|2021-06-06 00:00:40|2634.23|2621.23|2637.22|2624.22|2637.32|2624.32|2633.82|2620.82|32
1622937650000|2021-06-06 00:00:50|2637.68|2624.68|2638.33|2625.33|2638.33|2625.33|2637.29|2624.29|27
1622937660000|2021-06-06 00:01:00|2638.63|2625.63|2639.96|2626.96|2639.99|2626.99|2638.63|2625.63|23
1622937670000|2021-06-06 00:01:10|2639.75|2626.75|2639.39|2626.39|2639.75|2626.75|2639.28|2626.28|32
1622937680000|2021-06-06 00:01:20|2639.44|2626.44|2639.55|2626.55|2639.84|2626.84|2639.32|2626.32|24
1622937690000|2021-06-06 00:01:30|2639.58|2626.58|2639.46|2626.46|2639.76|2626.76|2639.17|2626.17|23
1622937700000|2021-06-06 00:01:40|2639.43|2626.43|2639.74|2626.74|2639.74|2626.74|2639.12|2626.12|23
1622937710000|2021-06-06 00:01:50|2639.79|2626.79|2639.38|2626.38|2639.88|2626.88|2639.38|2626.38|23
1622937720000|2021-06-06 00:02:00|2639.33|2626.33|2639.48|2626.48|2640.9|2627.9|2639.16|2626.16|37
1622937730000|2021-06-06 00:02:10|2639.38|2626.38|2638.37|2625.37|2639.41|2626.41|2638.04|2625.04|33
1622937740000|2021-06-06 00:02:20|2638.35|2625.35|2635.28|2622.28|2638.65|2625.65|2635.28|2622.28|37
1622937750000|2021-06-06 00:02:30|2634.86|2621.86|2633.92|2620.92|2635.26|2622.26|2633.17|2620.17|35
1622937760000|2021-06-06 00:02:40|2633.87|2620.87|2631.44|2618.44|2633.95|2620.95|2630.67|2617.67|38
1622937770000|2021-06-06 00:02:50|2632.11|2619.11|2634.74|2621.74|2634.74|2621.74|2631.62|2618.62|39
1622937780000|2021-06-06 00:03:00|2634.71|2621.71|2634.9|2621.9|2635.67|2622.67|2633.79|2620.79|36
1622937790000|2021-06-06 00:03:10|2635.23|2622.23|2634.09|2621.09|2636.1|2623.1|2634.09|2621.09|36
1622937800000|2021-06-06 00:03:20|2634.08|2621.08|2633.29|2620.29|2634.23|2621.23|2632.88|2619.88|39
1622937810000|2021-06-06 00:03:30|2633.51|2620.51|2632.43|2619.43|2633.72|2620.72|2632.23|2619.23|37
1622937820000|2021-06-06 00:03:40|2632.61|2619.61|2631.72|2618.72|2633.8|2620.8|2631.25|2618.25|35
1622937830000|2021-06-06 00:03:50|2631.79|2618.79|2632.01|2619.01|2632.11|2619.11|2630.55|2617.55|35
1622937840000|2021-06-06 00:04:00|2631.75|2618.75|2630.49|2617.49|2631.98|2618.98|2630.33|2617.33|31
1622937850000|2021-06-06 00:04:10|2630.48|2617.48|2629.89|2616.89|2630.48|2617.48|2629.42|2616.42|23
1622937860000|2021-06-06 00:04:20|2629.88|2616.88|2629.9|2616.9|2630.05|2617.05|2629.82|2616.82|19
1622937870000|2021-06-06 00:04:30|2629.97|2616.97|2628.74|2615.74|2629.98|2616.98|2628.67|2615.67|19
1622937880000|2021-06-06 00:04:40|2628.69|2615.69|2625.65|2612.65|2628.73|2615.73|2625.51|2612.51|31
1622937890000|2021-06-06 00:04:50|2625.67|2612.67|2626.68|2613.68|2627.44|2614.44|2625.63|2612.63|38
1622937900000|2021-06-06 00:05:00|2626.7|2613.7|2626.35|2613.35|2626.79|2613.79|2626.27|2613.27|37
1622937910000|2021-06-06 00:05:10|2626.32|2613.32|2627.19|2614.19|2627.19|2614.19|2625.75|2612.75|31
1622937920000|2021-06-06 00:05:20|2627.06|2614.06|2631.1|2618.1|2631.1|2618.1|2627.06|2614.06|36
1622937930000|2021-06-06 00:05:30|2631.28|2618.28|2631.5|2618.5|2633.36|2620.36|2631.28|2618.28|35
1622937940000|2021-06-06 00:05:40|2631.53|2618.53|2631.1|2618.1|2631.53|2618.53|2629.49|2616.49|36
1622937950000|2021-06-06 00:05:50|2631.09|2618.09|2630.25|2617.25|2631.09|2618.09|2629.92|2616.92|37
1622937960000|2021-06-06 00:06:00|2630.36|2617.36|2630.73|2617.73|2631.6|2618.6|2630.29|2617.29|34
1622937970000|2021-06-06 00:06:10|2631|2618|2630.17|2617.17|2631.26|2618.26|2630.12|2617.12|35
1622937980000|2021-06-06 00:06:20|2630.04|2617.04|2630.29|2617.29|2630.61|2617.61|2629.93|2616.93|20
1622937990000|2021-06-06 00:06:30|2630.11|2617.11|2628.15|2615.15|2630.23|2617.23|2628.09|2615.09|26
1622938000000|2021-06-06 00:06:40|2627.91|2614.91|2629.56|2616.56|2629.63|2616.63|2627.4|2614.4|28
1622938010000|2021-06-06 00:06:50|2629.59|2616.59|2629.19|2616.19|2629.59|2616.59|2628.15|2615.15|33
1622938020000|2021-06-06 00:07:00|2629.22|2616.22|2630.43|2617.43|2630.68|2617.68|2629.21|2616.21|35
1622938030000|2021-06-06 00:07:10|2630.19|2617.19|2628.18|2615.18|2630.19|2617.19|2628.09|2615.09|36
1622938040000|2021-06-06 00:07:20|2628.23|2615.23|2627.87|2614.87|2628.43|2615.43|2627.69|2614.69|29
1622938050000|2021-06-06 00:07:30|2627.88|2614.88|2627.78|2614.78|2628.05|2615.05|2627.7|2614.7|26
1622938060000|2021-06-06 00:07:40|2627.68|2614.68|2629.07|2616.07|2629.18|2616.18|2627.57|2614.57|37
1622938070000|2021-06-06 00:07:50|2629.02|2616.02|2629.36|2616.36|2629.39|2616.39|2629.02|2616.02|29
1622938080000|2021-06-06 00:08:00|2629.44|2616.44|2629.23|2616.23|2629.68|2616.68|2629.22|2616.22|23
1622938090000|2021-06-06 00:08:10|2629.22|2616.22|2629.67|2616.67|2629.97|2616.97|2629.22|2616.22|22
1622938100000|2021-06-06 00:08:20|2629.45|2616.45|2629.69|2616.69|2629.69|2616.69|2628.43|2615.43|33
1622938110000|2021-06-06 00:08:30|2629.52|2616.52|2629.95|2616.95|2629.96|2616.96|2629.26|2616.26|32
1622938120000|2021-06-06 00:08:40|2629.92|2616.92|2628.27|2615.27|2630|2617|2628.27|2615.27|35
1622938130000|2021-06-06 00:08:50|2628.41|2615.41|2628.2|2615.2|2628.96|2615.96|2628.17|2615.17|35
1622938140000|2021-06-06 00:09:00|2628.13|2615.13|2629.93|2616.93|2630.04|2617.04|2627.77|2614.77|37
1622938150000|2021-06-06 00:09:10|2629.91|2616.91|2628.81|2615.81|2629.92|2616.92|2628.6|2615.6|33
1622938160000|2021-06-06 00:09:20|2628.82|2615.82|2629.8|2616.8|2629.82|2616.82|2628.82|2615.82|34
1622938170000|2021-06-06 00:09:30|2629.79|2616.79|2628.79|2615.79|2629.79|2616.79|2628.77|2615.77|30
1622938180000|2021-06-06 00:09:40|2628.81|2615.81|2628.57|2615.57|2628.81|2615.81|2628.43|2615.43|15
1622938190000|2021-06-06 00:09:50|2628.55|2615.55|2628.37|2615.37|2628.77|2615.77|2628.37|2615.37|18
1622938200000|2021-06-06 00:10:00|2628.51|2615.51|2627.31|2614.31|2628.67|2615.67|2627.19|2614.19|19
1622938210000|2021-06-06 00:10:10|2627.52|2614.52|2628.39|2615.39|2629.65|2616.65|2627.52|2614.52|33
1622938220000|2021-06-06 00:10:20|2628.38|2615.38|2628.4|2615.4|2629.14|2616.14|2628.31|2615.31|32
1622938230000|2021-06-06 00:10:30|2628.38|2615.38|2628.62|2615.62|2628.63|2615.63|2628.11|2615.11|29
1622938240000|2021-06-06 00:10:40|2628.58|2615.58|2628.19|2615.19|2628.65|2615.65|2628.19|2615.19|33
1622938250000|2021-06-06 00:10:50|2628.1|2615.1|2628.59|2615.59|2628.59|2615.59|2628.1|2615.1|29
1622938260000|2021-06-06 00:11:00|2628.53|2615.53|2627.62|2614.62|2628.57|2615.57|2627.62|2614.62|27
1622938270000|2021-06-06 00:11:10|2627.46|2614.46|2626.87|2613.87|2627.46|2614.46|2626.87|2613.87|34
1622938280000|2021-06-06 00:11:20|2627.01|2614.01|2625.84|2612.84|2627.01|2614.01|2625.84|2612.84|34
1622938290000|2021-06-06 00:11:30|2625.87|2612.87|2625.9|2612.9|2625.9|2612.9|2625.61|2612.61|14
1622938300000|2021-06-06 00:11:40|2625.74|2612.74|2626.17|2613.17|2626.42|2613.42|2625.74|2612.74|21
1622938310000|2021-06-06 00:11:50|2626|2613|2625.67|2612.67|2626.13|2613.13|2625.67|2612.67|22
1622938320000|2021-06-06 00:12:00|2625.68|2612.68|2625.74|2612.74|2625.89|2612.89|2625.65|2612.65|15
1622938330000|2021-06-06 00:12:10|2625.71|2612.71|2624.51|2611.51|2625.72|2612.72|2623.2|2610.2|25
1622938340000|2021-06-06 00:12:20|2624.46|2611.46|2624.73|2611.73|2625.22|2612.22|2624.4|2611.4|29
1622938350000|2021-06-06 00:12:30|2624.67|2611.67|2623.09|2610.09|2624.71|2611.71|2623.07|2610.07|33
1622938360000|2021-06-06 00:12:40|2623.17|2610.17|2623.17|2610.17|2623.19|2610.19|2623.06|2610.06|17
1622938370000|2021-06-06 00:12:50|2623.21|2610.21|2623.09|2610.09|2623.56|2610.56|2623.09|2610.09|26
1622938380000|2021-06-06 00:13:00|2623.13|2610.13|2625.16|2612.16|2625.35|2612.35|2623.1|2610.1|34
1622938390000|2021-06-06 00:13:10|2625.2|2612.2|2624.04|2611.04|2625.2|2612.2|2623.81|2610.81|30
1622938400000|2021-06-06 00:13:20|2624.03|2611.03|2624.79|2611.79|2624.84|2611.84|2623.87|2610.87|22
1622938410000|2021-06-06 00:13:30|2624.76|2611.76|2624.17|2611.17|2624.79|2611.79|2624.16|2611.16|23
1622938420000|2021-06-06 00:13:40|2624.18|2611.18|2624.2|2611.2|2624.4|2611.4|2624.01|2611.01|18
1622938430000|2021-06-06 00:13:50|2624.17|2611.17|2623.61|2610.61|2624.17|2611.17|2623.61|2610.61|15
1622938440000|2021-06-06 00:14:00|2623.77|2610.77|2623.61|2610.61|2623.78|2610.78|2623.59|2610.59|19
1622938450000|2021-06-06 00:14:10|2623.59|2610.59|2624.25|2611.25|2624.25|2611.25|2623.59|2610.59|18
1622938460000|2021-06-06 00:14:20|2624.26|2611.26|2624.89|2611.89|2625.3|2612.3|2624.2|2611.2|27
1622938470000|2021-06-06 00:14:30|2624.82|2611.82|2622.94|2609.94|2624.82|2611.82|2622.94|2609.94|28
1622938480000|2021-06-06 00:14:40|2622.97|2609.97|2622.84|2609.84|2623.08|2610.08|2622.79|2609.79|17
1622938490000|2021-06-06 00:14:50|2622.8|2609.8|2622.57|2609.57|2623.02|2610.02|2622.53|2609.53|22
1622938500000|2021-06-06 00:15:00|2622.54|2609.54|2623.61|2610.61|2623.61|2610.61|2622.36|2609.36|31
1622938510000|2021-06-06 00:15:10|2623.66|2610.66|2624.19|2611.19|2624.43|2611.43|2623.49|2610.49|29
1622938520000|2021-06-06 00:15:20|2624.11|2611.11|2623.96|2610.96|2625.24|2612.24|2623.72|2610.72|33
1622938530000|2021-06-06 00:15:30|2623.97|2610.97|2625.23|2612.23|2625.23|2612.23|2623.75|2610.75|37
1622938540000|2021-06-06 00:15:40|2625.74|2612.74|2625.36|2612.36|2625.8|2612.8|2624.88|2611.88|33
1622938550000|2021-06-06 00:15:50|2625.38|2612.38|2624.54|2611.54|2625.38|2612.38|2624.54|2611.54|22
1622938560000|2021-06-06 00:16:00|2624.52|2611.52|2624.42|2611.42|2624.89|2611.89|2624.27|2611.27|21
1622938570000|2021-06-06 00:16:10|2624.47|2611.47|2624.18|2611.18|2624.61|2611.61|2624.13|2611.13|19
1622938580000|2021-06-06 00:16:20|2624.12|2611.12|2626.3|2613.3|2626.3|2613.3|2624.1|2611.1|30
1622938590000|2021-06-06 00:16:30|2626.44|2613.44|2625.9|2612.9|2626.53|2613.53|2625.84|2612.84|26
1622938600000|2021-06-06 00:16:40|2626.04|2613.04|2626.59|2613.59|2626.68|2613.68|2625.8|2612.8|17
1622938610000|2021-06-06 00:16:50|2626.58|2613.58|2628.67|2615.67|2628.67|2615.67|2626.58|2613.58|21
1622938620000|2021-06-06 00:17:00|2628.64|2615.64|2630.22|2617.22|2630.22|2617.22|2628.64|2615.64|28
1622938630000|2021-06-06 00:17:10|2630.27|2617.27|2631.31|2618.31|2631.4|2618.4|2630.27|2617.27|34
1622938640000|2021-06-06 00:17:20|2631.42|2618.42|2634.32|2621.32|2634.33|2621.33|2631.42|2618.42|32
1622938650000|2021-06-06 00:17:30|2633.94|2620.94|2634.44|2621.44|2634.91|2621.91|2633.83|2620.83|35
1622938660000|2021-06-06 00:17:40|2634.59|2621.59|2634.08|2621.08|2634.78|2621.78|2634.08|2621.08|28
1622938670000|2021-06-06 00:17:50|2634.1|2621.1|2633.67|2620.67|2634.37|2621.37|2633.43|2620.43|31
1622938680000|2021-06-06 00:18:00|2633.76|2620.76|2634.44|2621.44|2634.46|2621.46|2633.64|2620.64|27
1622938690000|2021-06-06 00:18:10|2635.17|2622.17|2634.94|2621.94|2635.73|2622.73|2634.94|2621.94|35
1622938700000|2021-06-06 00:18:20|2634.82|2621.82|2634.1|2621.1|2634.82|2621.82|2634.01|2621.01|31
1622938710000|2021-06-06 00:18:30|2634.09|2621.09|2633.52|2620.52|2634.13|2621.13|2633.36|2620.36|29
1622938720000|2021-06-06 00:18:40|2633.37|2620.37|2632.32|2619.32|2633.7|2620.7|2632.22|2619.22|23
1622938730000|2021-06-06 00:18:50|2632.84|2619.84|2632.37|2619.37|2633.51|2620.51|2632.25|2619.25|20
1622938740000|2021-06-06 00:19:00|2632.44|2619.44|2633.06|2620.06|2633.66|2620.66|2631.99|2618.99|30
1622938750000|2021-06-06 00:19:10|2633.05|2620.05|2632.56|2619.56|2633.26|2620.26|2632.56|2619.56|26
1622938760000|2021-06-06 00:19:20|2632.35|2619.35|2634.23|2621.23|2634.4|2621.4|2632|2619|33
1622938770000|2021-06-06 00:19:30|2634.05|2621.05|2632.53|2619.53|2634.05|2621.05|2632.34|2619.34|27
1622938780000|2021-06-06 00:19:40|2632.31|2619.31|2632.72|2619.72|2632.72|2619.72|2631.18|2618.18|26
1622938790000|2021-06-06 00:19:50|2632.71|2619.71|2630.57|2617.57|2632.75|2619.75|2630.3|2617.3|32
1622938800000|2021-06-06 00:20:00|2630.55|2617.55|2631.48|2618.48|2631.63|2618.63|2629.68|2616.68|38
1622938810000|2021-06-06 00:20:10|2631.32|2618.32|2631.73|2618.73|2631.89|2618.89|2631.24|2618.24|32
1622938820000|2021-06-06 00:20:20|2631.44|2618.44|2630.5|2617.5|2631.82|2618.82|2630.46|2617.46|36
1622938830000|2021-06-06 00:20:30|2630.44|2617.44|2630.52|2617.52|2630.58|2617.58|2630.12|2617.12|27
1622938840000|2021-06-06 00:20:40|2630.51|2617.51|2629.67|2616.67|2630.62|2617.62|2629.23|2616.23|30
1622938850000|2021-06-06 00:20:50|2629.75|2616.75|2631.12|2618.12|2631.19|2618.19|2629.75|2616.75|37
1622938860000|2021-06-06 00:21:00|2631.04|2618.04|2630.9|2617.9|2631.14|2618.14|2630.65|2617.65|25
1622938870000|2021-06-06 00:21:10|2630.98|2617.98|2630.43|2617.43|2630.98|2617.98|2630.33|2617.33|25
1622938880000|2021-06-06 00:21:20|2630.47|2617.47|2630.33|2617.33|2630.47|2617.47|2630.22|2617.22|19
1622938890000|2021-06-06 00:21:30|2630.45|2617.45|2629.95|2616.95|2630.45|2617.45|2629.93|2616.93|15
1622938900000|2021-06-06 00:21:40|2630.01|2617.01|2629.72|2616.72|2630.12|2617.12|2629.68|2616.68|18
1622938910000|2021-06-06 00:21:50|2629.93|2616.93|2629.63|2616.63|2629.93|2616.93|2629.42|2616.42|25
1622938920000|2021-06-06 00:22:00|2629.57|2616.57|2626.6|2613.6|2629.57|2616.57|2626.32|2613.32|28
1622938930000|2021-06-06 00:22:10|2626.57|2613.57|2628.87|2615.87|2629.01|2616.01|2626.45|2613.45|31
1622938940000|2021-06-06 00:22:20|2628.74|2615.74|2627.5|2614.5|2628.79|2615.79|2627.07|2614.07|29
1622938950000|2021-06-06 00:22:30|2627.55|2614.55|2628.52|2615.52|2628.95|2615.95|2627.55|2614.55|38
1622938960000|2021-06-06 00:22:40|2628.54|2615.54|2627.31|2614.31|2628.81|2615.81|2627.16|2614.16|33
1622938970000|2021-06-06 00:22:50|2627.33|2614.33|2626.86|2613.86|2627.84|2614.84|2626.84|2613.84|28
1622938980000|2021-06-06 00:23:00|2626.89|2613.89|2627.37|2614.37|2627.37|2614.37|2626.72|2613.72|15
1622938990000|2021-06-06 00:23:10|2628.04|2615.04|2630.79|2617.79|2630.99|2617.99|2628.04|2615.04|38
1622939000000|2021-06-06 00:23:20|2630.87|2617.87|2630.68|2617.68|2631.33|2618.33|2630.68|2617.68|33
1622939010000|2021-06-06 00:23:30|2630.66|2617.66|2630.88|2617.88|2631.13|2618.13|2630.52|2617.52|19
1622939020000|2021-06-06 00:23:40|2630.9|2617.9|2629.29|2616.29|2630.94|2617.94|2629.02|2616.02|29
1622939030000|2021-06-06 00:23:50|2629.19|2616.19|2628.99|2615.99|2629.27|2616.27|2628.75|2615.75|35
1622939040000|2021-06-06 00:24:00|2628.96|2615.96|2627.64|2614.64|2628.96|2615.96|2627.39|2614.39|29
1622939050000|2021-06-06 00:24:10|2627.59|2614.59|2627.46|2614.46|2627.78|2614.78|2626.71|2613.71|35
1622939060000|2021-06-06 00:24:20|2627.45|2614.45|2628.9|2615.9|2629.42|2616.42|2627.45|2614.45|39
1622939070000|2021-06-06 00:24:30|2628.93|2615.93|2627.21|2614.21|2628.93|2615.93|2627.06|2614.06|32
1622939080000|2021-06-06 00:24:40|2627.22|2614.22|2627.41|2614.41|2627.5|2614.5|2627.22|2614.22|32
1622939090000|2021-06-06 00:24:50|2627.42|2614.42|2627.42|2614.42|2627.5|2614.5|2627.34|2614.34|38
1622939100000|2021-06-06 00:25:00|2627.43|2614.43|2627.11|2614.11|2627.43|2614.43|2627.11|2614.11|27
1622939110000|2021-06-06 00:25:10|2627.06|2614.06|2628.33|2615.33|2629.98|2616.98|2627.06|2614.06|29
1622939120000|2021-06-06 00:25:20|2628.24|2615.24|2630.32|2617.32|2630.32|2617.32|2628|2615|33
1622939130000|2021-06-06 00:25:30|2630.34|2617.34|2630.85|2617.85|2630.9|2617.9|2629.94|2616.94|34
1622939140000|2021-06-06 00:25:40|2630.45|2617.45|2630.58|2617.58|2630.8|2617.8|2630.26|2617.26|27
1622939150000|2021-06-06 00:25:50|2630.6|2617.6|2630.69|2617.69|2630.72|2617.72|2630.56|2617.56|21
1622939160000|2021-06-06 00:26:00|2630.79|2617.79|2630.84|2617.84|2630.87|2617.87|2630.55|2617.55|35
1622939170000|2021-06-06 00:26:10|2631.03|2618.03|2632.08|2619.08|2632.95|2619.95|2631.03|2618.03|37
1622939180000|2021-06-06 00:26:20|2632.04|2619.04|2633.77|2620.77|2635.34|2622.34|2632.04|2619.04|39
1622939190000|2021-06-06 00:26:30|2633.76|2620.76|2635.23|2622.23|2635.28|2622.28|2633.4|2620.4|34
1622939200000|2021-06-06 00:26:40|2635.04|2622.04|2636.36|2623.36|2637.15|2624.15|2634.68|2621.68|38
1622939210000|2021-06-06 00:26:50|2636.48|2623.48|2639.64|2626.64|2640.11|2627.11|2636.48|2623.48|40
1622939220000|2021-06-06 00:27:00|2639.63|2626.63|2637.03|2624.03|2639.7|2626.7|2637.03|2624.03|38
1622939230000|2021-06-06 00:27:10|2636.96|2623.96|2637|2624|2637.24|2624.24|2635.88|2622.88|35
1622939240000|2021-06-06 00:27:20|2636.94|2623.94|2636.82|2623.82|2637.44|2624.44|2636.01|2623.01|35
1622939250000|2021-06-06 00:27:30|2637.3|2624.3|2637.81|2624.81|2637.81|2624.81|2636.74|2623.74|36
1622939260000|2021-06-06 00:27:40|2637.9|2624.9|2637.83|2624.83|2638.06|2625.06|2637.25|2624.25|31
1622939270000|2021-06-06 00:27:50|2637.98|2624.98|2637.99|2624.99|2638.02|2625.02|2637.55|2624.55|18
1622939280000|2021-06-06 00:28:00|2638.08|2625.08|2636.49|2623.49|2638.17|2625.17|2636.49|2623.49|27
1622939290000|2021-06-06 00:28:10|2636.46|2623.46|2638.4|2625.4|2638.4|2625.4|2636.14|2623.14|31
1622939300000|2021-06-06 00:28:20|2638.5|2625.5|2639.13|2626.13|2639.34|2626.34|2638.5|2625.5|34
1622939310000|2021-06-06 00:28:30|2639.11|2626.11|2641.1|2628.1|2641.1|2628.1|2638.9|2625.9|31
1622939320000|2021-06-06 00:28:40|2641.08|2628.08|2643.59|2630.59|2643.59|2630.59|2639.99|2626.99|38
1622939330000|2021-06-06 00:28:50|2643.75|2630.75|2645.1|2632.1|2645.49|2632.49|2643.75|2630.75|37
1622939340000|2021-06-06 00:29:00|2645.16|2632.16|2642.63|2629.63|2646.14|2633.14|2642.63|2629.63|39
1622939350000|2021-06-06 00:29:10|2642.62|2629.62|2642.65|2629.65|2643.56|2630.56|2640.82|2627.82|39
1622939360000|2021-06-06 00:29:20|2642.89|2629.89|2641.41|2628.41|2643.67|2630.67|2640.64|2627.64|37
1622939370000|2021-06-06 00:29:30|2642.08|2629.08|2642.92|2629.92|2643.14|2630.14|2641.87|2628.87|36
1622939380000|2021-06-06 00:29:40|2643.26|2630.26|2641.69|2628.69|2644.37|2631.37|2641.69|2628.69|40
1622939390000|2021-06-06 00:29:50|2641.71|2628.71|2642.78|2629.78|2643.48|2630.48|2641.71|2628.71|36
1622939400000|2021-06-06 00:30:00|2642.84|2629.84|2641.43|2628.43|2643.09|2630.09|2640.57|2627.57|37
1622939410000|2021-06-06 00:30:10|2641.49|2628.49|2639.69|2626.69|2641.49|2628.49|2638.96|2625.96|35
1622939420000|2021-06-06 00:30:20|2640.05|2627.05|2639.22|2626.22|2640.32|2627.32|2638.84|2625.84|35
1622939430000|2021-06-06 00:30:30|2638.89|2625.89|2639.06|2626.06|2639.17|2626.17|2637.23|2624.23|36
1622939440000|2021-06-06 00:30:40|2639|2626|2638.9|2625.9|2640.45|2627.45|2638.9|2625.9|35
1622939450000|2021-06-06 00:30:50|2638.84|2625.84|2639.04|2626.04|2639.11|2626.11|2638.27|2625.27|31
1622939460000|2021-06-06 00:31:00|2639.11|2626.11|2638.27|2625.27|2639.22|2626.22|2638.27|2625.27|29
1622939470000|2021-06-06 00:31:10|2638.26|2625.26|2638.78|2625.78|2638.83|2625.83|2637.62|2624.62|34
1622939480000|2021-06-06 00:31:20|2638.79|2625.79|2638.84|2625.84|2638.89|2625.89|2638.58|2625.58|28
1622939490000|2021-06-06 00:31:30|2638.76|2625.76|2638.05|2625.05|2638.78|2625.78|2638.05|2625.05|33
1622939500000|2021-06-06 00:31:40|2638.04|2625.04|2637.96|2624.96|2638.25|2625.25|2637.96|2624.96|15
1622939510000|2021-06-06 00:31:50|2637.98|2624.98|2636.89|2623.89|2638.1|2625.1|2636.89|2623.89|26
1622939520000|2021-06-06 00:32:00|2636.86|2623.86|2638.99|2625.99|2639.01|2626.01|2636.66|2623.66|35
1622939530000|2021-06-06 00:32:10|2639.04|2626.04|2638.12|2625.12|2639.31|2626.31|2638.1|2625.1|32
1622939540000|2021-06-06 00:32:20|2637.86|2624.86|2637.68|2624.68|2638.25|2625.25|2637.5|2624.5|30
1622939550000|2021-06-06 00:32:30|2637.67|2624.67|2637.96|2624.96|2638.02|2625.02|2637.56|2624.56|22
1622939560000|2021-06-06 00:32:40|2638.02|2625.02|2636.09|2623.09|2638.33|2625.33|2636.03|2623.03|31
1622939570000|2021-06-06 00:32:50|2636.02|2623.02|2635.26|2622.26|2636.84|2623.84|2635.26|2622.26|35
1622939580000|2021-06-06 00:33:00|2635.18|2622.18|2637.13|2624.13|2637.81|2624.81|2634.99|2621.99|33
1622939590000|2021-06-06 00:33:10|2637.05|2624.05|2636.06|2623.06|2637.05|2624.05|2636.06|2623.06|30
1622939600000|2021-06-06 00:33:20|2636.05|2623.05|2637.07|2624.07|2637.08|2624.08|2635.81|2622.81|31
1622939610000|2021-06-06 00:33:30|2637.15|2624.15|2638.93|2625.93|2639.33|2626.33|2637.05|2624.05|30
1622939620000|2021-06-06 00:33:40|2638.69|2625.69|2637.97|2624.97|2638.9|2625.9|2637.97|2624.97|37
1622939630000|2021-06-06 00:33:50|2637.99|2624.99|2639.04|2626.04|2639.04|2626.04|2637.63|2624.63|35
1622939640000|2021-06-06 00:34:00|2638.93|2625.93|2638.37|2625.37|2638.95|2625.95|2638.34|2625.34|23
1622939650000|2021-06-06 00:34:10|2638.35|2625.35|2638.38|2625.38|2638.44|2625.44|2637.94|2624.94|22
1622939660000|2021-06-06 00:34:20|2638.34|2625.34|2637.78|2624.78|2638.34|2625.34|2637.78|2624.78|21
1622939670000|2021-06-06 00:34:30|2637.86|2624.86|2638.86|2625.86|2638.86|2625.86|2637.75|2624.75|25
1622939680000|2021-06-06 00:34:40|2638.96|2625.96|2638.26|2625.26|2639.03|2626.03|2638.16|2625.16|28
1622939690000|2021-06-06 00:34:50|2638.27|2625.27|2639.4|2626.4|2639.58|2626.58|2638.27|2625.27|26
1622939700000|2021-06-06 00:35:00|2639.46|2626.46|2638.61|2625.61|2639.97|2626.97|2638.61|2625.61|27
1622939710000|2021-06-06 00:35:10|2638.59|2625.59|2638.37|2625.37|2638.59|2625.59|2638.27|2625.27|24
1622939720000|2021-06-06 00:35:20|2638.4|2625.4|2638.65|2625.65|2639.22|2626.22|2638.32|2625.32|28
1622939730000|2021-06-06 00:35:30|2638.52|2625.52|2640.16|2627.16|2640.16|2627.16|2638.46|2625.46|24
1622939740000|2021-06-06 00:35:40|2640.14|2627.14|2638.31|2625.31|2640.14|2627.14|2638.31|2625.31|32
1622939750000|2021-06-06 00:35:50|2638.3|2625.3|2638.59|2625.59|2638.68|2625.68|2638.3|2625.3|21
1622939760000|2021-06-06 00:36:00|2638.55|2625.55|2638.27|2625.27|2638.55|2625.55|2638.24|2625.24|9
1622939770000|2021-06-06 00:36:10|2638.26|2625.26|2637.4|2624.4|2638.28|2625.28|2637.4|2624.4|19
1622939780000|2021-06-06 00:36:20|2637.09|2624.09|2638.39|2625.39|2638.46|2625.46|2636.79|2623.79|20
1622939790000|2021-06-06 00:36:30|2638.7|2625.7|2638.24|2625.24|2638.8|2625.8|2638.24|2625.24|32
1622939800000|2021-06-06 00:36:40|2638.21|2625.21|2638.29|2625.29|2638.29|2625.29|2637.29|2624.29|33
1622939810000|2021-06-06 00:36:50|2638.22|2625.22|2638.22|2625.22|2638.22|2625.22|2637.73|2624.73|25
1622939820000|2021-06-06 00:37:00|2638.16|2625.16|2638.48|2625.48|2638.6|2625.6|2637.82|2624.82|24
1622939830000|2021-06-06 00:37:10|2639.31|2626.31|2639.92|2626.92|2640.41|2627.41|2639.21|2626.21|38
1622939840000|2021-06-06 00:37:20|2640.02|2627.02|2639.77|2626.77|2640.02|2627.02|2639.61|2626.61|22
1622939850000|2021-06-06 00:37:30|2639.72|2626.72|2638.97|2625.97|2639.79|2626.79|2638.97|2625.97|25
1622939860000|2021-06-06 00:37:40|2639.52|2626.52|2640.42|2627.42|2640.51|2627.51|2639.39|2626.39|34
1622939870000|2021-06-06 00:37:50|2640.41|2627.41|2640.12|2627.12|2640.68|2627.68|2640.12|2627.12|28
1622939880000|2021-06-06 00:38:00|2640.1|2627.1|2639.04|2626.04|2640.16|2627.16|2639.04|2626.04|32
1622939890000|2021-06-06 00:38:10|2639.07|2626.07|2639.49|2626.49|2640.41|2627.41|2638.74|2625.74|34
1622939900000|2021-06-06 00:38:20|2639.39|2626.39|2639.88|2626.88|2640.38|2627.38|2639.39|2626.39|35
1622939910000|2021-06-06 00:38:30|2639.83|2626.83|2639.42|2626.42|2639.93|2626.93|2639.36|2626.36|28
1622939920000|2021-06-06 00:38:40|2639.47|2626.47|2638.75|2625.75|2639.47|2626.47|2638.71|2625.71|28
1622939930000|2021-06-06 00:38:50|2638.58|2625.58|2638.17|2625.17|2638.86|2625.86|2638.14|2625.14|33
1622939940000|2021-06-06 00:39:00|2638.53|2625.53|2640.33|2627.33|2640.33|2627.33|2638.12|2625.12|35
1622939950000|2021-06-06 00:39:10|2640.76|2627.76|2643.04|2630.04|2643.09|2630.09|2640.76|2627.76|37
1622939960000|2021-06-06 00:39:20|2643.37|2630.37|2643.97|2630.97|2644.99|2631.99|2643.37|2630.37|37
1622939970000|2021-06-06 00:39:30|2643.95|2630.95|2644.58|2631.58|2644.58|2631.58|2642.94|2629.94|35
1622939980000|2021-06-06 00:39:40|2644.75|2631.75|2644.1|2631.1|2644.75|2631.75|2644.1|2631.1|35
1622939990000|2021-06-06 00:39:50|2643.95|2630.95|2644.7|2631.7|2645.06|2632.06|2643.3|2630.3|40
1622940000000|2021-06-06 00:40:00|2644.76|2631.76|2642.34|2629.34|2644.83|2631.83|2642.34|2629.34|32
1622940010000|2021-06-06 00:40:10|2642.38|2629.38|2643.29|2630.29|2643.49|2630.49|2642.04|2629.04|38
1622940020000|2021-06-06 00:40:20|2643.3|2630.3|2640.96|2627.96|2643.44|2630.44|2640.25|2627.25|34
1622940030000|2021-06-06 00:40:30|2640.79|2627.79|2640.2|2627.2|2640.79|2627.79|2640.2|2627.2|35
1622940040000|2021-06-06 00:40:40|2640.24|2627.24|2640.18|2627.18|2640.47|2627.47|2640.11|2627.11|27
1622940050000|2021-06-06 00:40:50|2640.15|2627.15|2640.32|2627.32|2640.45|2627.45|2640.14|2627.14|26
1622940060000|2021-06-06 00:41:00|2640.69|2627.69|2640.27|2627.27|2640.69|2627.69|2640.13|2627.13|30
1622940070000|2021-06-06 00:41:10|2640.21|2627.21|2640.27|2627.27|2640.3|2627.3|2639.95|2626.95|28
1622940080000|2021-06-06 00:41:20|2640.23|2627.23|2639.12|2626.12|2640.5|2627.5|2638.96|2625.96|30
1622940090000|2021-06-06 00:41:30|2639.14|2626.14|2640.42|2627.42|2640.95|2627.95|2639.14|2626.14|28
1622940100000|2021-06-06 00:41:40|2640.48|2627.48|2640.84|2627.84|2641.64|2628.64|2640.48|2627.48|37
1622940110000|2021-06-06 00:41:50|2640.89|2627.89|2640.12|2627.12|2640.89|2627.89|2639.88|2626.88|31
1622940120000|2021-06-06 00:42:00|2640.27|2627.27|2638.88|2625.88|2640.27|2627.27|2638.88|2625.88|28
1622940130000|2021-06-06 00:42:10|2638.91|2625.91|2640.24|2627.24|2640.24|2627.24|2638.86|2625.86|24
1622940140000|2021-06-06 00:42:20|2640.23|2627.23|2640.43|2627.43|2640.46|2627.46|2640|2627|29
1622940150000|2021-06-06 00:42:30|2640.44|2627.44|2639.15|2626.15|2640.47|2627.47|2639.15|2626.15|27
1622940160000|2021-06-06 00:42:40|2639.37|2626.37|2639.4|2626.4|2639.8|2626.8|2639.15|2626.15|28
1622940170000|2021-06-06 00:42:50|2639.38|2626.38|2639.4|2626.4|2639.59|2626.59|2639.14|2626.14|24
1622940180000|2021-06-06 00:43:00|2639.34|2626.34|2638.82|2625.82|2639.43|2626.43|2638.6|2625.6|28
1622940190000|2021-06-06 00:43:10|2638.81|2625.81|2640.18|2627.18|2640.56|2627.56|2638.68|2625.68|29
1622940200000|2021-06-06 00:43:20|2640.2|2627.2|2639.85|2626.85|2640.2|2627.2|2639.85|2626.85|32
1622940210000|2021-06-06 00:43:30|2639.84|2626.84|2639.55|2626.55|2640.12|2627.12|2639.47|2626.47|31
1622940220000|2021-06-06 00:43:40|2639.56|2626.56|2641.05|2628.05|2641.06|2628.06|2639.52|2626.52|37
1622940230000|2021-06-06 00:43:50|2640.74|2627.74|2640.89|2627.89|2640.89|2627.89|2640.04|2627.04|36
1622940240000|2021-06-06 00:44:00|2640.96|2627.96|2640.29|2627.29|2640.96|2627.96|2640.24|2627.24|36
1622940250000|2021-06-06 00:44:10|2640.35|2627.35|2640.45|2627.45|2640.66|2627.66|2640.06|2627.06|32
1622940260000|2021-06-06 00:44:20|2640.32|2627.32|2640.25|2627.25|2640.51|2627.51|2640.25|2627.25|26
1622940270000|2021-06-06 00:44:30|2640.2|2627.2|2640.2|2627.2|2640.29|2627.29|2640.17|2627.17|13
1622940280000|2021-06-06 00:44:40|2640.17|2627.17|2639.22|2626.22|2640.17|2627.17|2639.03|2626.03|22
1622940290000|2021-06-06 00:44:50|2639.03|2626.03|2639.14|2626.14|2639.37|2626.37|2639.03|2626.03|25
1622940300000|2021-06-06 00:45:00|2639.2|2626.2|2638.39|2625.39|2639.35|2626.35|2638.39|2625.39|36
1622940310000|2021-06-06 00:45:10|2638.38|2625.38|2637.79|2624.79|2638.51|2625.51|2637.61|2624.61|21
1622940320000|2021-06-06 00:45:20|2637.78|2624.78|2640.4|2627.4|2640.81|2627.81|2637.63|2624.63|36
1622940330000|2021-06-06 00:45:30|2640.29|2627.29|2639.59|2626.59|2640.29|2627.29|2639.41|2626.41|29
1622940340000|2021-06-06 00:45:40|2639.56|2626.56|2639.33|2626.33|2639.65|2626.65|2639.26|2626.26|31
1622940350000|2021-06-06 00:45:50|2639.16|2626.16|2638.66|2625.66|2639.19|2626.19|2638.63|2625.63|30
1622940360000|2021-06-06 00:46:00|2638.87|2625.87|2637.79|2624.79|2639.05|2626.05|2637.72|2624.72|29
1622940370000|2021-06-06 00:46:10|2637.7|2624.7|2638.46|2625.46|2638.55|2625.55|2637.34|2624.34|31
1622940380000|2021-06-06 00:46:20|2638.42|2625.42|2638.57|2625.57|2638.9|2625.9|2638.27|2625.27|26
1622940390000|2021-06-06 00:46:30|2638.65|2625.65|2637.05|2624.05|2638.79|2625.79|2637.05|2624.05|34
1622940400000|2021-06-06 00:46:40|2637.08|2624.08|2635.75|2622.75|2637.34|2624.34|2635.75|2622.75|35
1622940410000|2021-06-06 00:46:50|2635.62|2622.62|2635.89|2622.89|2635.92|2622.92|2635.35|2622.35|27
1622940420000|2021-06-06 00:47:00|2635.93|2622.93|2632.76|2619.76|2635.96|2622.96|2632.76|2619.76|35
1622940430000|2021-06-06 00:47:10|2632.68|2619.68|2630.76|2617.76|2632.68|2619.68|2630.73|2617.73|32
1622940440000|2021-06-06 00:47:20|2630.77|2617.77|2632.37|2619.37|2632.52|2619.52|2630.77|2617.77|38
1622940450000|2021-06-06 00:47:30|2632.36|2619.36|2633.91|2620.91|2633.91|2620.91|2632.16|2619.16|31
1622940460000|2021-06-06 00:47:40|2633.62|2620.62|2633.75|2620.75|2633.95|2620.95|2633.47|2620.47|34
1622940470000|2021-06-06 00:47:50|2633.79|2620.79|2636.6|2623.6|2636.97|2623.97|2633.75|2620.75|35
1622940480000|2021-06-06 00:48:00|2636.74|2623.74|2636.87|2623.87|2637.34|2624.34|2636.74|2623.74|36
1622940490000|2021-06-06 00:48:10|2637.48|2624.48|2636.54|2623.54|2637.48|2624.48|2636.32|2623.32|37
1622940500000|2021-06-06 00:48:20|2636.58|2623.58|2636.91|2623.91|2637.75|2624.75|2635.54|2622.54|40
1622940510000|2021-06-06 00:48:30|2635.82|2622.82|2636.53|2623.53|2636.58|2623.58|2635.63|2622.63|38
1622940520000|2021-06-06 00:48:40|2636.51|2623.51|2636.53|2623.53|2636.74|2623.74|2636.41|2623.41|37
1622940530000|2021-06-06 00:48:50|2636.44|2623.44|2634.92|2621.92|2636.44|2623.44|2634.91|2621.91|28
1622940540000|2021-06-06 00:49:00|2635.18|2622.18|2634.81|2621.81|2636.49|2623.49|2634.57|2621.57|36
1622940550000|2021-06-06 00:49:10|2634.79|2621.79|2634.36|2621.36|2634.79|2621.79|2634.14|2621.14|30
1622940560000|2021-06-06 00:49:20|2634.48|2621.48|2634.34|2621.34|2634.48|2621.48|2634.24|2621.24|20
1622940570000|2021-06-06 00:49:30|2634.31|2621.31|2635.87|2622.87|2636.05|2623.05|2634.31|2621.31|31
1622940580000|2021-06-06 00:49:40|2635.93|2622.93|2637.13|2624.13|2638.08|2625.08|2635.69|2622.69|37
1622940590000|2021-06-06 00:49:50|2637.2|2624.2|2638.27|2625.27|2638.8|2625.8|2637.12|2624.12|37
1622940600000|2021-06-06 00:50:00|2638.26|2625.26|2637.99|2624.99|2638.4|2625.4|2637.81|2624.81|33
1622940610000|2021-06-06 00:50:10|2638|2625|2636.5|2623.5|2638.24|2625.24|2636.5|2623.5|31
1622940620000|2021-06-06 00:50:20|2637.01|2624.01|2636.39|2623.39|2637.17|2624.17|2635.55|2622.55|32
1622940630000|2021-06-06 00:50:30|2636.98|2623.98|2636.85|2623.85|2637.12|2624.12|2636.39|2623.39|29
1622940640000|2021-06-06 00:50:40|2636.68|2623.68|2636.47|2623.47|2636.85|2623.85|2636.37|2623.37|15
1622940650000|2021-06-06 00:50:50|2636.54|2623.54|2635.83|2622.83|2636.61|2623.61|2635.79|2622.79|27
1622940660000|2021-06-06 00:51:00|2635.76|2622.76|2634.63|2621.63|2636.33|2623.33|2634.63|2621.63|31
1622940670000|2021-06-06 00:51:10|2634.65|2621.65|2634.66|2621.66|2634.85|2621.85|2634.18|2621.18|26
1622940680000|2021-06-06 00:51:20|2634.64|2621.64|2632.85|2619.85|2634.67|2621.67|2632.85|2619.85|31
1622940690000|2021-06-06 00:51:30|2632.96|2619.96|2634.15|2621.15|2634.28|2621.28|2632.8|2619.8|34
1622940700000|2021-06-06 00:51:40|2634.17|2621.17|2634.1|2621.1|2635.21|2622.21|2634.05|2621.05|35
1622940710000|2021-06-06 00:51:50|2634|2621|2634.41|2621.41|2634.55|2621.55|2633.83|2620.83|34
1622940720000|2021-06-06 00:52:00|2634.58|2621.58|2634.46|2621.46|2634.91|2621.91|2633.99|2620.99|32
1622940730000|2021-06-06 00:52:10|2634.47|2621.47|2632.93|2619.93|2634.47|2621.47|2632.9|2619.9|31
1622940740000|2021-06-06 00:52:20|2632.96|2619.96|2632.65|2619.65|2633.03|2620.03|2632.64|2619.64|23
1622940750000|2021-06-06 00:52:30|2632.73|2619.73|2632.18|2619.18|2632.73|2619.73|2631.78|2618.78|27
1622940760000|2021-06-06 00:52:40|2632.19|2619.19|2631.35|2618.35|2632.19|2619.19|2630.51|2617.51|22
1622940770000|2021-06-06 00:52:50|2631.33|2618.33|2631.85|2618.85|2632.31|2619.31|2630.95|2617.95|38
1622940780000|2021-06-06 00:53:00|2631.86|2618.86|2631.67|2618.67|2632.29|2619.29|2631.41|2618.41|35
1622940790000|2021-06-06 00:53:10|2631.57|2618.57|2633.12|2620.12|2633.18|2620.18|2631.57|2618.57|31
1622940800000|2021-06-06 00:53:20|2633.29|2620.29|2633.17|2620.17|2634.92|2621.92|2632.69|2619.69|30
1622940810000|2021-06-06 00:53:30|2633.06|2620.06|2632.27|2619.27|2633.07|2620.07|2632.14|2619.14|27
1622940820000|2021-06-06 00:53:40|2632.14|2619.14|2633.45|2620.45|2633.56|2620.56|2632.14|2619.14|35
1622940830000|2021-06-06 00:53:50|2633.38|2620.38|2632.7|2619.7|2633.68|2620.68|2632.67|2619.67|30
1622940840000|2021-06-06 00:54:00|2632.87|2619.87|2633.23|2620.23|2633.51|2620.51|2632.75|2619.75|24
1622940850000|2021-06-06 00:54:10|2633.25|2620.25|2632.86|2619.86|2634.42|2621.42|2632.86|2619.86|31
1622940860000|2021-06-06 00:54:20|2632.85|2619.85|2632.59|2619.59|2633.14|2620.14|2632.53|2619.53|30
1622940870000|2021-06-06 00:54:30|2632.61|2619.61|2632.3|2619.3|2632.61|2619.61|2631.33|2618.33|29
1622940880000|2021-06-06 00:54:40|2632.48|2619.48|2631.01|2618.01|2632.7|2619.7|2630.36|2617.36|36
1622940890000|2021-06-06 00:54:50|2631.35|2618.35|2632.43|2619.43|2633.31|2620.31|2631.35|2618.35|37
1622940900000|2021-06-06 00:55:00|2632.44|2619.44|2633.92|2620.92|2634.37|2621.37|2632.42|2619.42|38
1622940910000|2021-06-06 00:55:10|2633.81|2620.81|2634.54|2621.54|2634.64|2621.64|2633.6|2620.6|35
1622940920000|2021-06-06 00:55:20|2634.55|2621.55|2636.71|2623.71|2636.92|2623.92|2634.55|2621.55|37
1622940930000|2021-06-06 00:55:30|2636.56|2623.56|2636.57|2623.57|2636.64|2623.64|2635.27|2622.27|35
1622940940000|2021-06-06 00:55:40|2636.58|2623.58|2636.3|2623.3|2637.53|2624.53|2636.27|2623.27|34
1622940950000|2021-06-06 00:55:50|2636.36|2623.36|2636.38|2623.38|2636.84|2623.84|2636.16|2623.16|29
1622940960000|2021-06-06 00:56:00|2636.34|2623.34|2634.91|2621.91|2636.34|2623.34|2634.47|2621.47|32
1622940970000|2021-06-06 00:56:10|2634.67|2621.67|2635.69|2622.69|2635.79|2622.79|2634.53|2621.53|29
1622940980000|2021-06-06 00:56:20|2635.64|2622.64|2634.58|2621.58|2636.09|2623.09|2634.34|2621.34|38
1622940990000|2021-06-06 00:56:30|2634.74|2621.74|2635.02|2622.02|2635.02|2622.02|2633.72|2620.72|40
1622941000000|2021-06-06 00:56:40|2635.01|2622.01|2636.8|2623.8|2637.55|2624.55|2635.01|2622.01|36
1622941010000|2021-06-06 00:56:50|2636.85|2623.85|2636.73|2623.73|2637.18|2624.18|2636.55|2623.55|37
1622941020000|2021-06-06 00:57:00|2636.64|2623.64|2636.6|2623.6|2637.07|2624.07|2636.32|2623.32|29
1622941030000|2021-06-06 00:57:10|2636.73|2623.73|2636.88|2623.88|2636.88|2623.88|2636.7|2623.7|14
1622941040000|2021-06-06 00:57:20|2636.86|2623.86|2636.65|2623.65|2637.06|2624.06|2636.59|2623.59|25
1622941050000|2021-06-06 00:57:30|2636.63|2623.63|2636.23|2623.23|2636.63|2623.63|2636.2|2623.2|33
1622941060000|2021-06-06 00:57:40|2636.16|2623.16|2635.87|2622.87|2636.18|2623.18|2635.56|2622.56|30
1622941070000|2021-06-06 00:57:50|2636.07|2623.07|2636.71|2623.71|2637.07|2624.07|2636.07|2623.07|30
1622941080000|2021-06-06 00:58:00|2636.7|2623.7|2638.57|2625.57|2639.13|2626.13|2636.7|2623.7|28
1622941090000|2021-06-06 00:58:10|2638.41|2625.41|2637.75|2624.75|2638.79|2625.79|2637.43|2624.43|36
1622941100000|2021-06-06 00:58:20|2637.88|2624.88|2638.33|2625.33|2638.33|2625.33|2637.87|2624.87|35
1622941110000|2021-06-06 00:58:30|2638.24|2625.24|2636.64|2623.64|2638.29|2625.29|2636.64|2623.64|34
1622941120000|2021-06-06 00:58:40|2636.62|2623.62|2635.81|2622.81|2636.81|2623.81|2635.8|2622.8|30
1622941130000|2021-06-06 00:58:50|2635.8|2622.8|2637.24|2624.24|2637.41|2624.41|2635.8|2622.8|20
1622941140000|2021-06-06 00:59:00|2637.17|2624.17|2636.14|2623.14|2637.17|2624.17|2636.14|2623.14|27
1622941150000|2021-06-06 00:59:10|2636.13|2623.13|2635.57|2622.57|2636.13|2623.13|2635.56|2622.56|25
1622941160000|2021-06-06 00:59:20|2635.56|2622.56|2636.97|2623.97|2636.97|2623.97|2635.53|2622.53|28
1622941170000|2021-06-06 00:59:30|2637.08|2624.08|2637.24|2624.24|2637.54|2624.54|2636.51|2623.51|34
1622941180000|2021-06-06 00:59:40|2637.15|2624.15|2637.57|2624.57|2637.7|2624.7|2636.8|2623.8|34
1622941190000|2021-06-06 00:59:50|2637.55|2624.55|2636.92|2623.92|2637.62|2624.62|2636.75|2623.75|27
1622941200000|2021-06-06 01:00:00|2636.96|2623.96|2639.15|2626.15|2639.24|2626.24|2636.96|2623.96|35
1622941210000|2021-06-06 01:00:10|2639.09|2626.09|2639.67|2626.67|2640.12|2627.12|2639.09|2626.09|36
1622941220000|2021-06-06 01:00:20|2639.74|2626.74|2641.85|2628.85|2641.96|2628.96|2639.74|2626.74|38
1622941230000|2021-06-06 01:00:30|2641.88|2628.88|2642.09|2629.09|2642.18|2629.18|2641.88|2628.88|29
1622941240000|2021-06-06 01:00:40|2642.05|2629.05|2642.34|2629.34|2642.4|2629.4|2641.99|2628.99|33
1622941250000|2021-06-06 01:00:50|2642.37|2629.37|2642.52|2629.52|2642.56|2629.56|2642.35|2629.35|19
1622941260000|2021-06-06 01:01:00|2642.82|2629.82|2644.14|2631.14|2645.59|2632.59|2642.82|2629.82|38
1622941270000|2021-06-06 01:01:10|2644.12|2631.12|2644.13|2631.13|2644.81|2631.81|2643.41|2630.41|31
1622941280000|2021-06-06 01:01:20|2644.19|2631.19|2644.85|2631.85|2644.95|2631.95|2644.19|2631.19|30
1622941290000|2021-06-06 01:01:30|2644.82|2631.82|2650|2637|2650.26|2637.26|2644.82|2631.82|37
1622941300000|2021-06-06 01:01:40|2650.54|2637.54|2648.42|2635.42|2650.9|2637.9|2647.54|2634.54|37
1622941310000|2021-06-06 01:01:50|2648.44|2635.44|2648.87|2635.87|2649.4|2636.4|2647.76|2634.76|38
1622941320000|2021-06-06 01:02:00|2648.78|2635.78|2647.3|2634.3|2649.4|2636.4|2647.3|2634.3|38
1622941330000|2021-06-06 01:02:10|2647.26|2634.26|2646.01|2633.01|2647.26|2634.26|2646.01|2633.01|35
1622941340000|2021-06-06 01:02:20|2645.88|2632.88|2644.79|2631.79|2646.26|2633.26|2644.07|2631.07|35
1622941350000|2021-06-06 01:02:30|2645.06|2632.06|2644.23|2631.23|2645.17|2632.17|2644.06|2631.06|38
1622941360000|2021-06-06 01:02:40|2644.24|2631.24|2644.53|2631.53|2644.6|2631.6|2644.24|2631.24|33
1622941370000|2021-06-06 01:02:50|2644.55|2631.55|2644.63|2631.63|2644.99|2631.99|2644.55|2631.55|29
1622941380000|2021-06-06 01:03:00|2644.71|2631.71|2647.44|2634.44|2647.44|2634.44|2644.57|2631.57|38
1622941390000|2021-06-06 01:03:10|2647.45|2634.45|2645.45|2632.45|2647.63|2634.63|2645.37|2632.37|30
1622941400000|2021-06-06 01:03:20|2645.48|2632.48|2646.24|2633.24|2646.34|2633.34|2645.34|2632.34|31
1622941410000|2021-06-06 01:03:30|2646.27|2633.27|2646.58|2633.58|2647.07|2634.07|2646.19|2633.19|29
1622941420000|2021-06-06 01:03:40|2646.85|2633.85|2646.43|2633.43|2647.73|2634.73|2646.19|2633.19|36
1622941430000|2021-06-06 01:03:50|2646.4|2633.4|2646.05|2633.05|2646.44|2633.44|2645.85|2632.85|32
1622941440000|2021-06-06 01:04:00|2646.11|2633.11|2644.44|2631.44|2646.33|2633.33|2644.37|2631.37|35
1622941450000|2021-06-06 01:04:10|2644.45|2631.45|2643.93|2630.93|2644.65|2631.65|2643.9|2630.9|32
1622941460000|2021-06-06 01:04:20|2643.91|2630.91|2644.1|2631.1|2644.47|2631.47|2643.26|2630.26|34
1622941470000|2021-06-06 01:04:30|2644.03|2631.03|2643.31|2630.31|2644.04|2631.04|2643.24|2630.24|32
1622941480000|2021-06-06 01:04:40|2643.38|2630.38|2642.59|2629.59|2643.55|2630.55|2642.59|2629.59|23
1622941490000|2021-06-06 01:04:50|2642.57|2629.57|2641.97|2628.97|2642.66|2629.66|2641.88|2628.88|22
1622941500000|2021-06-06 01:05:00|2642.05|2629.05|2643.21|2630.21|2643.21|2630.21|2641.53|2628.53|31
1622941510000|2021-06-06 01:05:10|2643.07|2630.07|2642.56|2629.56|2644.25|2631.25|2642.56|2629.56|33
1622941520000|2021-06-06 01:05:20|2642.54|2629.54|2643.48|2630.48|2643.64|2630.64|2642.42|2629.42|34
1622941530000|2021-06-06 01:05:30|2643.5|2630.5|2643.45|2630.45|2643.95|2630.95|2643.07|2630.07|30
1622941540000|2021-06-06 01:05:40|2643.43|2630.43|2644.75|2631.75|2644.75|2631.75|2643.43|2630.43|27
1622941550000|2021-06-06 01:05:50|2644.98|2631.98|2644.47|2631.47|2645.25|2632.25|2644.21|2631.21|28
1622941560000|2021-06-06 01:06:00|2644.14|2631.14|2646.16|2633.16|2646.16|2633.16|2644.14|2631.14|28
1622941570000|2021-06-06 01:06:10|2646.24|2633.24|2647.26|2634.26|2647.26|2634.26|2646.24|2633.24|36
1622941580000|2021-06-06 01:06:20|2647.28|2634.28|2646.72|2633.72|2647.57|2634.57|2646.57|2633.57|31
1622941590000|2021-06-06 01:06:30|2647.01|2634.01|2646.58|2633.58|2647.56|2634.56|2646.51|2633.51|39
1622941600000|2021-06-06 01:06:40|2646.69|2633.69|2648.54|2635.54|2648.71|2635.71|2646.62|2633.62|36
1622941610000|2021-06-06 01:06:50|2648.61|2635.61|2648.54|2635.54|2648.72|2635.72|2648.29|2635.29|31
1622941620000|2021-06-06 01:07:00|2648.56|2635.56|2648.83|2635.83|2648.83|2635.83|2648.48|2635.48|31
1622941630000|2021-06-06 01:07:10|2648.67|2635.67|2648.55|2635.55|2649.23|2636.23|2648.18|2635.18|38
1622941640000|2021-06-06 01:07:20|2648.57|2635.57|2648.73|2635.73|2648.87|2635.87|2648.4|2635.4|32
1622941650000|2021-06-06 01:07:30|2648.79|2635.79|2648.99|2635.99|2649.02|2636.02|2648.54|2635.54|25
1622941660000|2021-06-06 01:07:40|2648.92|2635.92|2649.24|2636.24|2649.45|2636.45|2648.92|2635.92|28
1622941670000|2021-06-06 01:07:50|2649.27|2636.27|2650.26|2637.26|2650.26|2637.26|2649.27|2636.27|23
1622941680000|2021-06-06 01:08:00|2650.32|2637.32|2647.19|2634.19|2650.32|2637.32|2647.11|2634.11|36
1622941690000|2021-06-06 01:08:10|2647.2|2634.2|2648.48|2635.48|2648.48|2635.48|2647.19|2634.19|29
1622941700000|2021-06-06 01:08:20|2648.54|2635.54|2646.73|2633.73|2648.61|2635.61|2646.46|2633.46|31
1622941710000|2021-06-06 01:08:30|2646.89|2633.89|2646.81|2633.81|2647.59|2634.59|2646.46|2633.46|35
1622941720000|2021-06-06 01:08:40|2646.8|2633.8|2647.15|2634.15|2647.17|2634.17|2646.63|2633.63|29
1622941730000|2021-06-06 01:08:50|2647.14|2634.14|2646.96|2633.96|2647.23|2634.23|2646.45|2633.45|30
1622941740000|2021-06-06 01:09:00|2646.98|2633.98|2646.74|2633.74|2647|2634|2646.55|2633.55|32
1622941750000|2021-06-06 01:09:10|2646.66|2633.66|2646.36|2633.36|2646.92|2633.92|2646.36|2633.36|28
1622941760000|2021-06-06 01:09:20|2646.37|2633.37|2646.1|2633.1|2646.54|2633.54|2644.98|2631.98|34
1622941770000|2021-06-06 01:09:30|2645.83|2632.83|2646.17|2633.17|2646.27|2633.27|2645.83|2632.83|35
1622941780000|2021-06-06 01:09:40|2646.24|2633.24|2646.12|2633.12|2646.43|2633.43|2645.89|2632.89|27
1622941790000|2021-06-06 01:09:50|2646.05|2633.05|2645.12|2632.12|2646.12|2633.12|2644.77|2631.77|36
1622941800000|2021-06-06 01:10:00|2645.16|2632.16|2646.61|2633.61|2646.63|2633.63|2644.9|2631.9|27
1622941810000|2021-06-06 01:10:10|2646.66|2633.66|2646.81|2633.81|2647.08|2634.08|2646.39|2633.39|33
1622941820000|2021-06-06 01:10:20|2646.84|2633.84|2646.83|2633.83|2646.97|2633.97|2646.76|2633.76|22
1622941830000|2021-06-06 01:10:30|2646.87|2633.87|2646.63|2633.63|2646.87|2633.87|2646.22|2633.22|35
1622941840000|2021-06-06 01:10:40|2646.72|2633.72|2647.64|2634.64|2647.9|2634.9|2646.72|2633.72|32
1622941850000|2021-06-06 01:10:50|2647.9|2634.9|2649.43|2636.43|2650.19|2637.19|2647.9|2634.9|37
1622941860000|2021-06-06 01:11:00|2649.52|2636.52|2650.92|2637.92|2651.02|2638.02|2648.62|2635.62|39
1622941870000|2021-06-06 01:11:10|2651.03|2638.03|2649.82|2636.82|2651.05|2638.05|2649.82|2636.82|37
1622941880000|2021-06-06 01:11:20|2649.92|2636.92|2648.75|2635.75|2649.96|2636.96|2648.59|2635.59|39
1622941890000|2021-06-06 01:11:30|2648.74|2635.74|2648.3|2635.3|2648.74|2635.74|2647.99|2634.99|29
1622941900000|2021-06-06 01:11:40|2648.4|2635.4|2648.88|2635.88|2649.02|2636.02|2648.24|2635.24|32
1622941910000|2021-06-06 01:11:50|2648.82|2635.82|2649.91|2636.91|2649.91|2636.91|2648.71|2635.71|37
1622941920000|2021-06-06 01:12:00|2650.05|2637.05|2649.18|2636.18|2650.13|2637.13|2648.69|2635.69|36
1622941930000|2021-06-06 01:12:10|2649.19|2636.19|2650.37|2637.37|2650.38|2637.38|2649.19|2636.19|34
1622941940000|2021-06-06 01:12:20|2650.17|2637.17|2649.88|2636.88|2650.36|2637.36|2648.86|2635.86|39
1622941950000|2021-06-06 01:12:30|2649.79|2636.79|2650.83|2637.83|2651.25|2638.25|2649.77|2636.77|37
1622941960000|2021-06-06 01:12:40|2650.87|2637.87|2650.66|2637.66|2650.96|2637.96|2649.63|2636.63|36
1622941970000|2021-06-06 01:12:50|2650.67|2637.67|2651.77|2638.77|2651.92|2638.92|2650.67|2637.67|33
1622941980000|2021-06-06 01:13:00|2651.79|2638.79|2652.62|2639.62|2652.62|2639.62|2651.79|2638.79|24
1622941990000|2021-06-06 01:13:10|2652.65|2639.65|2652.76|2639.76|2654.4|2641.4|2652.65|2639.65|37
1622942000000|2021-06-06 01:13:20|2652.81|2639.81|2652.19|2639.19|2653.05|2640.05|2652.11|2639.11|32
1622942010000|2021-06-06 01:13:30|2652.07|2639.07|2651.13|2638.13|2652.07|2639.07|2650.53|2637.53|36
1622942020000|2021-06-06 01:13:40|2651.25|2638.25|2652.52|2639.52|2652.52|2639.52|2651.25|2638.25|37
1622942030000|2021-06-06 01:13:50|2652.51|2639.51|2651.08|2638.08|2652.51|2639.51|2651|2638|29
1622942040000|2021-06-06 01:14:00|2651.1|2638.1|2652.79|2639.79|2653.07|2640.07|2651.01|2638.01|32
1622942050000|2021-06-06 01:14:10|2652.61|2639.61|2651.52|2638.52|2652.63|2639.63|2651.31|2638.31|33
1622942060000|2021-06-06 01:14:20|2651.35|2638.35|2651.58|2638.58|2651.84|2638.84|2651.35|2638.35|30
1622942070000|2021-06-06 01:14:30|2651.59|2638.59|2650.99|2637.99|2651.91|2638.91|2650.79|2637.79|28
1622942080000|2021-06-06 01:14:40|2650.98|2637.98|2649.75|2636.75|2650.98|2637.98|2649.46|2636.46|28
1622942090000|2021-06-06 01:14:50|2649.66|2636.66|2651.93|2638.93|2652.01|2639.01|2649.66|2636.66|35
1622942100000|2021-06-06 01:15:00|2651.96|2638.96|2650.99|2637.99|2651.97|2638.97|2650.85|2637.85|36
1622942110000|2021-06-06 01:15:10|2650.95|2637.95|2650.13|2637.13|2650.95|2637.95|2649.98|2636.98|38
1622942120000|2021-06-06 01:15:20|2650.16|2637.16|2650.36|2637.36|2650.52|2637.52|2650.05|2637.05|30
1622942130000|2021-06-06 01:15:30|2650.34|2637.34|2650.16|2637.16|2650.36|2637.36|2650.16|2637.16|18
1622942140000|2021-06-06 01:15:40|2650.15|2637.15|2649.92|2636.92|2650.2|2637.2|2649.92|2636.92|27
1622942150000|2021-06-06 01:15:50|2649.91|2636.91|2650.22|2637.22|2650.39|2637.39|2649.3|2636.3|30
1622942160000|2021-06-06 01:16:00|2650.18|2637.18|2650.18|2637.18|2650.31|2637.31|2649.59|2636.59|29
1622942170000|2021-06-06 01:16:10|2650.11|2637.11|2649.94|2636.94|2650.11|2637.11|2649.67|2636.67|28
1622942180000|2021-06-06 01:16:20|2649.95|2636.95|2649.97|2636.97|2650.13|2637.13|2649.63|2636.63|31
1622942190000|2021-06-06 01:16:30|2649.83|2636.83|2649.56|2636.56|2649.85|2636.85|2648.62|2635.62|37
1622942200000|2021-06-06 01:16:40|2649.51|2636.51|2648.66|2635.66|2649.51|2636.51|2648.58|2635.58|25
1622942210000|2021-06-06 01:16:50|2648.75|2635.75|2648.51|2635.51|2648.77|2635.77|2648.51|2635.51|18
1622942220000|2021-06-06 01:17:00|2648.49|2635.49|2649.86|2636.86|2650.08|2637.08|2648.23|2635.23|29
1622942230000|2021-06-06 01:17:10|2649.87|2636.87|2650.04|2637.04|2650.04|2637.04|2649.76|2636.76|18
1622942240000|2021-06-06 01:17:20|2650.09|2637.09|2651.06|2638.06|2651.23|2638.23|2650.09|2637.09|28
1622942250000|2021-06-06 01:17:30|2651.08|2638.08|2653.41|2640.41|2654.87|2641.87|2651.08|2638.08|38
1622942260000|2021-06-06 01:17:40|2653.37|2640.37|2656.03|2643.03|2656.11|2643.11|2651.58|2638.58|32
1622942270000|2021-06-06 01:17:50|2656.04|2643.04|2658.99|2645.99|2660.6|2647.6|2656.04|2643.04|39
1622942280000|2021-06-06 01:18:00|2659.17|2646.17|2659.56|2646.56|2659.75|2646.75|2658.76|2645.76|38
1622942290000|2021-06-06 01:18:10|2659.63|2646.63|2660.82|2647.82|2661.09|2648.09|2658.89|2645.89|35
1622942300000|2021-06-06 01:18:20|2660.69|2647.69|2661.74|2648.74|2661.79|2648.79|2660.68|2647.68|32
1622942310000|2021-06-06 01:18:30|2661.6|2648.6|2661.29|2648.29|2662.23|2649.23|2661.29|2648.29|37
1622942320000|2021-06-06 01:18:40|2661.35|2648.35|2661.49|2648.49|2662.18|2649.18|2661.35|2648.35|39
1622942330000|2021-06-06 01:18:50|2661.4|2648.4|2661.25|2648.25|2661.62|2648.62|2660.97|2647.97|31
1622942340000|2021-06-06 01:19:00|2661.26|2648.26|2661.98|2648.98|2662.08|2649.08|2661.22|2648.22|27
1622942350000|2021-06-06 01:19:10|2661.96|2648.96|2662.42|2649.42|2662.59|2649.59|2661.96|2648.96|37
1622942360000|2021-06-06 01:19:20|2662.41|2649.41|2663.1|2650.1|2663.77|2650.77|2662.16|2649.16|37
1622942370000|2021-06-06 01:19:30|2663.03|2650.03|2664.35|2651.35|2664.35|2651.35|2663.03|2650.03|37
1622942380000|2021-06-06 01:19:40|2664.4|2651.4|2666.19|2653.19|2666.19|2653.19|2664.4|2651.4|35
1622942390000|2021-06-06 01:19:50|2667.29|2654.29|2672.83|2659.83|2674.76|2661.76|2667.29|2654.29|40
1622942400000|2021-06-06 01:20:00|2672.61|2659.61|2671.27|2658.27|2673.67|2660.67|2671.15|2658.15|37
1622942410000|2021-06-06 01:20:10|2671.31|2658.31|2670.44|2657.44|2671.53|2658.53|2669.65|2656.65|37
1622942420000|2021-06-06 01:20:20|2670.06|2657.06|2669.17|2656.17|2670.65|2657.65|2669.17|2656.17|35
1622942430000|2021-06-06 01:20:30|2669.15|2656.15|2670.85|2657.85|2671.74|2658.74|2669.01|2656.01|39
1622942440000|2021-06-06 01:20:40|2671.18|2658.18|2670.81|2657.81|2671.42|2658.42|2670.37|2657.37|38
1622942450000|2021-06-06 01:20:50|2670.76|2657.76|2673.81|2660.81|2673.81|2660.81|2670.74|2657.74|37
1622942460000|2021-06-06 01:21:00|2673.82|2660.82|2673.61|2660.61|2674.57|2661.57|2673.53|2660.53|34
1622942470000|2021-06-06 01:21:10|2673.3|2660.3|2672.29|2659.29|2673.3|2660.3|2672.2|2659.2|34
1622942480000|2021-06-06 01:21:20|2671.79|2658.79|2670.98|2657.98|2671.79|2658.79|2670.96|2657.96|35
1622942490000|2021-06-06 01:21:30|2671.06|2658.06|2672.47|2659.47|2672.62|2659.62|2671.06|2658.06|34
1622942500000|2021-06-06 01:21:40|2672.6|2659.6|2672.49|2659.49|2673.11|2660.11|2672.47|2659.47|37
1622942510000|2021-06-06 01:21:50|2672.43|2659.43|2672.87|2659.87|2672.97|2659.97|2672.24|2659.24|30
1622942520000|2021-06-06 01:22:00|2672.76|2659.76|2671.89|2658.89|2672.76|2659.76|2671.77|2658.77|33
1622942530000|2021-06-06 01:22:10|2671.91|2658.91|2672.6|2659.6|2672.85|2659.85|2671.83|2658.83|33
1622942540000|2021-06-06 01:22:20|2672.67|2659.67|2672.51|2659.51|2674.03|2661.03|2672.01|2659.01|36
1622942550000|2021-06-06 01:22:30|2672.83|2659.83|2672.84|2659.84|2673.18|2660.18|2672|2659|38
1622942560000|2021-06-06 01:22:40|2672.95|2659.95|2673.56|2660.56|2673.56|2660.56|2671.75|2658.75|34
1622942570000|2021-06-06 01:22:50|2673.62|2660.62|2673.99|2660.99|2673.99|2660.99|2673.14|2660.14|39
1622942580000|2021-06-06 01:23:00|2674.15|2661.15|2674.52|2661.52|2674.52|2661.52|2673.55|2660.55|37
1622942590000|2021-06-06 01:23:10|2674.63|2661.63|2682.09|2669.09|2682.09|2669.09|2674.53|2661.53|38
1622942600000|2021-06-06 01:23:20|2682.08|2669.08|2678.38|2665.38|2682.1|2669.1|2677.55|2664.55|39
1622942610000|2021-06-06 01:23:30|2678.98|2665.98|2680.7|2667.7|2680.71|2667.71|2678.85|2665.85|39
1622942620000|2021-06-06 01:23:40|2680.66|2667.66|2683.8|2670.8|2683.89|2670.89|2678.31|2665.31|40
1622942630000|2021-06-06 01:23:50|2683.52|2670.52|2682.88|2669.88|2683.52|2670.52|2681.09|2668.09|40
1622942640000|2021-06-06 01:24:00|2682.87|2669.87|2680.34|2667.34|2683.09|2670.09|2680.14|2667.14|37
1622942650000|2021-06-06 01:24:10|2680.3|2667.3|2678.54|2665.54|2680.3|2667.3|2678.41|2665.41|40
1622942660000|2021-06-06 01:24:20|2678.49|2665.49|2680.66|2667.66|2680.95|2667.95|2678.49|2665.49|38
1622942670000|2021-06-06 01:24:30|2680.71|2667.71|2681.82|2668.82|2681.98|2668.98|2680.58|2667.58|37
1622942680000|2021-06-06 01:24:40|2682.12|2669.12|2679.92|2666.92|2682.12|2669.12|2679.88|2666.88|35
1622942690000|2021-06-06 01:24:50|2679.93|2666.93|2680.51|2667.51|2680.86|2667.86|2679.93|2666.93|32
1622942700000|2021-06-06 01:25:00|2680.3|2667.3|2678.82|2665.82|2680.3|2667.3|2678.82|2665.82|35
1622942710000|2021-06-06 01:25:10|2678.75|2665.75|2678.43|2665.43|2678.75|2665.75|2678.28|2665.28|29
1622942720000|2021-06-06 01:25:20|2678.59|2665.59|2677.87|2664.87|2678.69|2665.69|2677.1|2664.1|34
1622942730000|2021-06-06 01:25:30|2677.79|2664.79|2676.81|2663.81|2677.8|2664.8|2676.48|2663.48|33
1622942740000|2021-06-06 01:25:40|2676.88|2663.88|2675|2662|2676.88|2663.88|2675|2662|36
1622942750000|2021-06-06 01:25:50|2674.99|2661.99|2674.69|2661.69|2675.3|2662.3|2674.54|2661.54|25
1622942760000|2021-06-06 01:26:00|2674.48|2661.48|2675.44|2662.44|2675.84|2662.84|2674.36|2661.36|30
1622942770000|2021-06-06 01:26:10|2675.43|2662.43|2675.03|2662.03|2676.75|2663.75|2674.59|2661.59|37
1622942780000|2021-06-06 01:26:20|2675.12|2662.12|2675.99|2662.99|2676.38|2663.38|2675.12|2662.12|38
1622942790000|2021-06-06 01:26:30|2675.87|2662.87|2674.4|2661.4|2675.87|2662.87|2674.35|2661.35|29
1622942800000|2021-06-06 01:26:40|2674.41|2661.41|2674.22|2661.22|2674.51|2661.51|2674.14|2661.14|34
1622942810000|2021-06-06 01:26:50|2674.2|2661.2|2672.93|2659.93|2674.2|2661.2|2672.42|2659.42|31
1622942820000|2021-06-06 01:27:00|2672.91|2659.91|2673.11|2660.11|2673.38|2660.38|2672.54|2659.54|33
1622942830000|2021-06-06 01:27:10|2673.12|2660.12|2674.17|2661.17|2674.2|2661.2|2672.91|2659.91|35
1622942840000|2021-06-06 01:27:20|2674.21|2661.21|2674.37|2661.37|2674.98|2661.98|2673.5|2660.5|36
1622942850000|2021-06-06 01:27:30|2674.32|2661.32|2673.84|2660.84|2674.77|2661.77|2673.73|2660.73|34
1622942860000|2021-06-06 01:27:40|2673.87|2660.87|2673.21|2660.21|2673.98|2660.98|2672.54|2659.54|34
1622942870000|2021-06-06 01:27:50|2673.22|2660.22|2672.7|2659.7|2673.22|2660.22|2672.7|2659.7|31
1622942880000|2021-06-06 01:28:00|2672.55|2659.55|2670.96|2657.96|2672.69|2659.69|2670.74|2657.74|33
1622942890000|2021-06-06 01:28:10|2671.04|2658.04|2671.93|2658.93|2672.22|2659.22|2671.04|2658.04|36
1622942900000|2021-06-06 01:28:20|2671.98|2658.98|2672.21|2659.21|2672.69|2659.69|2671.92|2658.92|32
1622942910000|2021-06-06 01:28:30|2672.31|2659.31|2672.44|2659.44|2672.44|2659.44|2672.01|2659.01|33
1622942920000|2021-06-06 01:28:40|2672.46|2659.46|2672.39|2659.39|2672.83|2659.83|2671.7|2658.7|32
1622942930000|2021-06-06 01:28:50|2672.43|2659.43|2672.78|2659.78|2672.78|2659.78|2672.32|2659.32|37
1622942940000|2021-06-06 01:29:00|2672.73|2659.73|2672.95|2659.95|2673.67|2660.67|2672.7|2659.7|29
1622942950000|2021-06-06 01:29:10|2673.09|2660.09|2672.89|2659.89|2673.2|2660.2|2672.8|2659.8|27
1622942960000|2021-06-06 01:29:20|2672.94|2659.94|2672.71|2659.71|2673.11|2660.11|2672.7|2659.7|31
1622942970000|2021-06-06 01:29:30|2672.79|2659.79|2673.52|2660.52|2673.62|2660.62|2672.75|2659.75|27
1622942980000|2021-06-06 01:29:40|2673.57|2660.57|2673.28|2660.28|2673.93|2660.93|2672.75|2659.75|36
1622942990000|2021-06-06 01:29:50|2673.51|2660.51|2673.44|2660.44|2673.7|2660.7|2673.39|2660.39|24
1622943000000|2021-06-06 01:30:00|2673.45|2660.45|2672.76|2659.76|2673.74|2660.74|2672.76|2659.76|29
1622943010000|2021-06-06 01:30:10|2672.75|2659.75|2671.49|2658.49|2672.75|2659.75|2671.48|2658.48|20
1622943020000|2021-06-06 01:30:20|2671.47|2658.47|2671.08|2658.08|2671.5|2658.5|2670.04|2657.04|31
1622943030000|2021-06-06 01:30:30|2671.06|2658.06|2671.19|2658.19|2671.58|2658.58|2669.87|2656.87|37
1622943040000|2021-06-06 01:30:40|2670.94|2657.94|2669.94|2656.94|2671.28|2658.28|2669.36|2656.36|38
1622943050000|2021-06-06 01:30:50|2669.57|2656.57|2668.55|2655.55|2671.05|2658.05|2668.44|2655.44|39
1622943060000|2021-06-06 01:31:00|2668.51|2655.51|2675.16|2662.16|2675.3|2662.3|2668.39|2655.39|39
1622943070000|2021-06-06 01:31:10|2675.37|2662.37|2674.04|2661.04|2675.83|2662.83|2672.95|2659.95|40
1622943080000|2021-06-06 01:31:20|2674.06|2661.06|2672.87|2659.87|2674.06|2661.06|2672.53|2659.53|39
1622943090000|2021-06-06 01:31:30|2673.06|2660.06|2674.67|2661.67|2674.76|2661.76|2673.06|2660.06|39
1622943100000|2021-06-06 01:31:40|2674.61|2661.61|2674.95|2661.95|2675.34|2662.34|2674.17|2661.17|40
1622943110000|2021-06-06 01:31:50|2674.71|2661.71|2673.15|2660.15|2674.71|2661.71|2673.15|2660.15|35
1622943120000|2021-06-06 01:32:00|2672.52|2659.52|2670.92|2657.92|2672.85|2659.85|2670.92|2657.92|38
1622943130000|2021-06-06 01:32:10|2670.91|2657.91|2671.68|2658.68|2672.12|2659.12|2670.71|2657.71|36
1622943140000|2021-06-06 01:32:20|2671.77|2658.77|2671.59|2658.59|2672.07|2659.07|2670.97|2657.97|36
1622943150000|2021-06-06 01:32:30|2671.66|2658.66|2671.29|2658.29|2671.68|2658.68|2670.99|2657.99|30
1622943160000|2021-06-06 01:32:40|2671.27|2658.27|2670.87|2657.87|2671.31|2658.31|2669.92|2656.92|35
1622943170000|2021-06-06 01:32:50|2671.02|2658.02|2671.63|2658.63|2672.31|2659.31|2671.02|2658.02|34
1622943180000|2021-06-06 01:33:00|2671.73|2658.73|2671.2|2658.2|2671.73|2658.73|2671.13|2658.13|31
1622943190000|2021-06-06 01:33:10|2671.08|2658.08|2670.92|2657.92|2671.14|2658.14|2670.78|2657.78|21
1622943200000|2021-06-06 01:33:20|2670.97|2657.97|2669.75|2656.75|2671.09|2658.09|2669.75|2656.75|28
1622943210000|2021-06-06 01:33:30|2669.89|2656.89|2670.49|2657.49|2671.07|2658.07|2669.82|2656.82|30
1622943220000|2021-06-06 01:33:40|2670.5|2657.5|2670.98|2657.98|2671.05|2658.05|2670.5|2657.5|28
1622943230000|2021-06-06 01:33:50|2670.99|2657.99|2670.1|2657.1|2671.08|2658.08|2670.1|2657.1|22
1622943240000|2021-06-06 01:34:00|2670.07|2657.07|2669.95|2656.95|2670.74|2657.74|2669.88|2656.88|32
1622943250000|2021-06-06 01:34:10|2669.93|2656.93|2671.22|2658.22|2671.22|2658.22|2669.89|2656.89|22
1622943260000|2021-06-06 01:34:20|2671.16|2658.16|2670.39|2657.39|2671.16|2658.16|2669.96|2656.96|36
1622943270000|2021-06-06 01:34:30|2670.41|2657.41|2669.89|2656.89|2670.52|2657.52|2669.84|2656.84|33
1622943280000|2021-06-06 01:34:40|2669.93|2656.93|2670.88|2657.88|2671.41|2658.41|2669.71|2656.71|23
1622943290000|2021-06-06 01:34:50|2670.92|2657.92|2671.58|2658.58|2671.58|2658.58|2670.9|2657.9|18
1622943300000|2021-06-06 01:35:00|2671.56|2658.56|2672.9|2659.9|2672.9|2659.9|2671.45|2658.45|32
1622943310000|2021-06-06 01:35:10|2672.95|2659.95|2674.9|2661.9|2675.31|2662.31|2672.95|2659.95|38
1622943320000|2021-06-06 01:35:20|2675.14|2662.14|2676.12|2663.12|2676.49|2663.49|2675.14|2662.14|33
1622943330000|2021-06-06 01:35:30|2676.19|2663.19|2676.73|2663.73|2676.73|2663.73|2674.52|2661.52|35
1622943340000|2021-06-06 01:35:40|2677.07|2664.07|2676.34|2663.34|2677.07|2664.07|2675.57|2662.57|37
1622943350000|2021-06-06 01:35:50|2676.26|2663.26|2676.27|2663.27|2676.52|2663.52|2676.18|2663.18|33
1622943360000|2021-06-06 01:36:00|2676.28|2663.28|2675.06|2662.06|2676.29|2663.29|2675.06|2662.06|35
1622943370000|2021-06-06 01:36:10|2674.79|2661.79|2675.44|2662.44|2675.66|2662.66|2673.78|2660.78|38
1622943380000|2021-06-06 01:36:20|2675.38|2662.38|2674.94|2661.94|2675.78|2662.78|2674.94|2661.94|34
1622943390000|2021-06-06 01:36:30|2674.95|2661.95|2674.11|2661.11|2674.98|2661.98|2674.11|2661.11|37
1622943400000|2021-06-06 01:36:40|2674.22|2661.22|2674.96|2661.96|2674.96|2661.96|2673.49|2660.49|37
1622943410000|2021-06-06 01:36:50|2674.94|2661.94|2674.56|2661.56|2674.94|2661.94|2674.55|2661.55|33
1622943420000|2021-06-06 01:37:00|2674.52|2661.52|2674.49|2661.49|2674.52|2661.52|2674.39|2661.39|14
1622943430000|2021-06-06 01:37:10|2674.42|2661.42|2674.52|2661.52|2675.28|2662.28|2674.16|2661.16|33
1622943440000|2021-06-06 01:37:20|2674.53|2661.53|2673.8|2660.8|2674.56|2661.56|2673.54|2660.54|23
1622943450000|2021-06-06 01:37:30|2673.74|2660.74|2673.01|2660.01|2673.74|2660.74|2673.01|2660.01|32
1622943460000|2021-06-06 01:37:40|2672.93|2659.93|2674.22|2661.22|2674.54|2661.54|2672.93|2659.93|27
1622943470000|2021-06-06 01:37:50|2674.18|2661.18|2672.82|2659.82|2674.36|2661.36|2672.72|2659.72|34
1622943480000|2021-06-06 01:38:00|2672.84|2659.84|2673.68|2660.68|2673.79|2660.79|2672.76|2659.76|36
1622943490000|2021-06-06 01:38:10|2673.7|2660.7|2675.04|2662.04|2675.04|2662.04|2673.36|2660.36|38
1622943500000|2021-06-06 01:38:20|2675.05|2662.05|2675.62|2662.62|2676.97|2663.97|2675.05|2662.05|40
1622943510000|2021-06-06 01:38:30|2675.61|2662.61|2674.49|2661.49|2676.02|2663.02|2674.49|2661.49|35
1622943520000|2021-06-06 01:38:40|2674.42|2661.42|2673.58|2660.58|2674.68|2661.68|2673.43|2660.43|34
1622943530000|2021-06-06 01:38:50|2673.75|2660.75|2675.14|2662.14|2675.14|2662.14|2673.74|2660.74|31
1622943540000|2021-06-06 01:39:00|2674.83|2661.83|2674.33|2661.33|2674.83|2661.83|2674.25|2661.25|34
1622943550000|2021-06-06 01:39:10|2674.28|2661.28|2673.2|2660.2|2674.28|2661.28|2673.13|2660.13|25
1622943560000|2021-06-06 01:39:20|2673|2660|2672.46|2659.46|2673.13|2660.13|2672.34|2659.34|30
1622943570000|2021-06-06 01:39:30|2672.49|2659.49|2672.48|2659.48|2672.68|2659.68|2672.37|2659.37|26
1622943580000|2021-06-06 01:39:40|2672.46|2659.46|2672.09|2659.09|2672.48|2659.48|2672.06|2659.06|24
1622943590000|2021-06-06 01:39:50|2672.01|2659.01|2671.29|2658.29|2672.11|2659.11|2671.29|2658.29|32
1622943600000|2021-06-06 01:40:00|2671.23|2658.23|2670.81|2657.81|2671.23|2658.23|2670.81|2657.81|24
1622943610000|2021-06-06 01:40:10|2670.85|2657.85|2670.6|2657.6|2670.87|2657.87|2670.47|2657.47|22
1622943620000|2021-06-06 01:40:20|2670.49|2657.49|2672.11|2659.11|2672.14|2659.14|2670.21|2657.21|39
1622943630000|2021-06-06 01:40:30|2672.22|2659.22|2671.57|2658.57|2672.22|2659.22|2671.19|2658.19|32
1622943640000|2021-06-06 01:40:40|2671.61|2658.61|2671.58|2658.58|2671.7|2658.7|2671.44|2658.44|37
1622943650000|2021-06-06 01:40:50|2671.6|2658.6|2671.47|2658.47|2671.69|2658.69|2671.38|2658.38|33
1622943660000|2021-06-06 01:41:00|2671.46|2658.46|2670.99|2657.99|2671.46|2658.46|2670.02|2657.02|36
1622943670000|2021-06-06 01:41:10|2670.98|2657.98|2670.07|2657.07|2670.98|2657.98|2670.07|2657.07|38
1622943680000|2021-06-06 01:41:20|2670.11|2657.11|2669.91|2656.91|2670.14|2657.14|2669.91|2656.91|32
1622943690000|2021-06-06 01:41:30|2669.88|2656.88|2669.62|2656.62|2669.88|2656.88|2669.39|2656.39|33
1622943700000|2021-06-06 01:41:40|2669.67|2656.67|2668.99|2655.99|2669.67|2656.67|2668.58|2655.58|25
1622943710000|2021-06-06 01:41:50|2669.13|2656.13|2669.1|2656.1|2669.47|2656.47|2669.07|2656.07|33
1622943720000|2021-06-06 01:42:00|2669.09|2656.09|2669.89|2656.89|2671.07|2658.07|2668.26|2655.26|39
1622943730000|2021-06-06 01:42:10|2669.65|2656.65|2671.33|2658.33|2671.61|2658.61|2669.25|2656.25|36
1622943740000|2021-06-06 01:42:20|2671.71|2658.71|2672.46|2659.46|2672.62|2659.62|2671.71|2658.71|36
1622943750000|2021-06-06 01:42:30|2672.44|2659.44|2671.42|2658.42|2672.54|2659.54|2671.24|2658.24|30
1622943760000|2021-06-06 01:42:40|2671.34|2658.34|2671.38|2658.38|2671.54|2658.54|2671.19|2658.19|33
1622943770000|2021-06-06 01:42:50|2671.39|2658.39|2671.26|2658.26|2671.44|2658.44|2671.22|2658.22|32
1622943780000|2021-06-06 01:43:00|2671.28|2658.28|2672.46|2659.46|2672.73|2659.73|2671.18|2658.18|31
1622943790000|2021-06-06 01:43:10|2672.43|2659.43|2673.06|2660.06|2674.56|2661.56|2672.32|2659.32|37
1622943800000|2021-06-06 01:43:20|2673.05|2660.05|2671.67|2658.67|2673.14|2660.14|2671.67|2658.67|32
1622943810000|2021-06-06 01:43:30|2671.39|2658.39|2670.92|2657.92|2671.48|2658.48|2670.92|2657.92|33
1622943820000|2021-06-06 01:43:40|2670.91|2657.91|2670.37|2657.37|2671.01|2658.01|2670.27|2657.27|31
1622943830000|2021-06-06 01:43:50|2670.36|2657.36|2670.87|2657.87|2671.16|2658.16|2670.35|2657.35|36
1622943840000|2021-06-06 01:44:00|2670.89|2657.89|2670.72|2657.72|2670.9|2657.9|2670.48|2657.48|36
1622943850000|2021-06-06 01:44:10|2670.76|2657.76|2670.85|2657.85|2670.88|2657.88|2670.59|2657.59|31
1622943860000|2021-06-06 01:44:20|2670.83|2657.83|2671.13|2658.13|2671.2|2658.2|2670.78|2657.78|34
1622943870000|2021-06-06 01:44:30|2670.93|2657.93|2670.55|2657.55|2670.98|2657.98|2670.07|2657.07|24
1622943880000|2021-06-06 01:44:40|2670.51|2657.51|2671.34|2658.34|2672.42|2659.42|2670.32|2657.32|36
1622943890000|2021-06-06 01:44:50|2670.96|2657.96|2672.99|2659.99|2673.38|2660.38|2670.85|2657.85|36
1622943900000|2021-06-06 01:45:00|2672.94|2659.94|2671.44|2658.44|2673.19|2660.19|2671.32|2658.32|38
1622943910000|2021-06-06 01:45:10|2671.47|2658.47|2671.77|2658.77|2672.01|2659.01|2671.05|2658.05|35
1622943920000|2021-06-06 01:45:20|2671.73|2658.73|2673.53|2660.53|2674.49|2661.49|2671.73|2658.73|38
1622943930000|2021-06-06 01:45:30|2673.77|2660.77|2674.98|2661.98|2675|2662|2672.92|2659.92|38
1622943940000|2021-06-06 01:45:40|2674.94|2661.94|2673.91|2660.91|2675.04|2662.04|2673.8|2660.8|36
1622943950000|2021-06-06 01:45:50|2673.92|2660.92|2673.09|2660.09|2673.92|2660.92|2672.93|2659.93|36
1622943960000|2021-06-06 01:46:00|2673.04|2660.04|2673.11|2660.11|2673.19|2660.19|2672.9|2659.9|27
1622943970000|2021-06-06 01:46:10|2673.04|2660.04|2675.17|2662.17|2676.49|2663.49|2672.97|2659.97|39
1622943980000|2021-06-06 01:46:20|2675.13|2662.13|2675.43|2662.43|2675.75|2662.75|2674.7|2661.7|34
1622943990000|2021-06-06 01:46:30|2675.73|2662.73|2675.82|2662.82|2676.18|2663.18|2675.11|2662.11|39
1622944000000|2021-06-06 01:46:40|2675.81|2662.81|2675.64|2662.64|2676.17|2663.17|2675.64|2662.64|33
1622944010000|2021-06-06 01:46:50|2675.69|2662.69|2674.58|2661.58|2675.94|2662.94|2674.51|2661.51|37
1622944020000|2021-06-06 01:47:00|2674.3|2661.3|2675.15|2662.15|2675.18|2662.18|2674.11|2661.11|35
1622944030000|2021-06-06 01:47:10|2675.12|2662.12|2674.26|2661.26|2675.12|2662.12|2674.22|2661.22|29
1622944040000|2021-06-06 01:47:20|2674.24|2661.24|2674.4|2661.4|2674.71|2661.71|2674.21|2661.21|32
1622944050000|2021-06-06 01:47:30|2674.36|2661.36|2674.27|2661.27|2674.47|2661.47|2674.17|2661.17|26
1622944060000|2021-06-06 01:47:40|2674.25|2661.25|2674.21|2661.21|2674.27|2661.27|2673.81|2660.81|25
1622944070000|2021-06-06 01:47:50|2674.27|2661.27|2673.99|2660.99|2674.27|2661.27|2673.96|2660.96|23
1622944080000|2021-06-06 01:48:00|2673.9|2660.9|2675.65|2662.65|2675.65|2662.65|2673.25|2660.25|29
1622944090000|2021-06-06 01:48:10|2675.61|2662.61|2676.15|2663.15|2676.15|2663.15|2674.99|2661.99|36
1622944100000|2021-06-06 01:48:20|2676.12|2663.12|2676.69|2663.69|2676.69|2663.69|2676.01|2663.01|36
1622944110000|2021-06-06 01:48:30|2676.57|2663.57|2675.88|2662.88|2677.06|2664.06|2675.7|2662.7|32
1622944120000|2021-06-06 01:48:40|2675.91|2662.91|2675.59|2662.59|2675.92|2662.92|2675.33|2662.33|29
1622944130000|2021-06-06 01:48:50|2675.57|2662.57|2675.51|2662.51|2675.57|2662.57|2675.23|2662.23|32
1622944140000|2021-06-06 01:49:00|2675.47|2662.47|2675.52|2662.52|2675.61|2662.61|2675.4|2662.4|22
1622944150000|2021-06-06 01:49:10|2675.57|2662.57|2675.46|2662.46|2675.57|2662.57|2675.13|2662.13|21
1622944160000|2021-06-06 01:49:20|2675.37|2662.37|2675.3|2662.3|2675.44|2662.44|2675.08|2662.08|21
1622944170000|2021-06-06 01:49:30|2675.29|2662.29|2675.17|2662.17|2675.38|2662.38|2675.17|2662.17|21
1622944180000|2021-06-06 01:49:40|2675.22|2662.22|2674.76|2661.76|2675.38|2662.38|2674.6|2661.6|27
1622944190000|2021-06-06 01:49:50|2674.81|2661.81|2674.77|2661.77|2674.81|2661.81|2674.6|2661.6|26
1622944200000|2021-06-06 01:50:00|2674.81|2661.81|2676.55|2663.55|2677.04|2664.04|2674.81|2661.81|38
1622944210000|2021-06-06 01:50:10|2676.29|2663.29|2676.7|2663.7|2676.98|2663.98|2676.29|2663.29|33
1622944220000|2021-06-06 01:50:20|2676.74|2663.74|2676.14|2663.14|2676.83|2663.83|2676.14|2663.14|27
1622944230000|2021-06-06 01:50:30|2676.06|2663.06|2675.99|2662.99|2676.15|2663.15|2675.93|2662.93|20
1622944240000|2021-06-06 01:50:40|2676|2663|2676.46|2663.46|2676.61|2663.61|2676|2663|31
1622944250000|2021-06-06 01:50:50|2676.52|2663.52|2676.47|2663.47|2676.68|2663.68|2676.47|2663.47|24
1622944260000|2021-06-06 01:51:00|2676.41|2663.41|2676.21|2663.21|2676.41|2663.41|2675.9|2662.9|30
1622944270000|2021-06-06 01:51:10|2676.05|2663.05|2674.14|2661.14|2676.05|2663.05|2674.12|2661.12|35
1622944280000|2021-06-06 01:51:20|2674.15|2661.15|2675.26|2662.26|2675.61|2662.61|2673.94|2660.94|34
1622944290000|2021-06-06 01:51:30|2675.25|2662.25|2674.56|2661.56|2675.28|2662.28|2674.55|2661.55|31
1622944300000|2021-06-06 01:51:40|2674.55|2661.55|2674.68|2661.68|2674.68|2661.68|2674.54|2661.54|22
1622944310000|2021-06-06 01:51:50|2674.62|2661.62|2674.65|2661.65|2674.74|2661.74|2674.56|2661.56|24
1622944320000|2021-06-06 01:52:00|2674.64|2661.64|2674.71|2661.71|2675.67|2662.67|2674.52|2661.52|35
1622944330000|2021-06-06 01:52:10|2674.73|2661.73|2675.36|2662.36|2675.38|2662.38|2674.64|2661.64|28
1622944340000|2021-06-06 01:52:20|2675.37|2662.37|2676.08|2663.08|2676.13|2663.13|2675.34|2662.34|29
1622944350000|2021-06-06 01:52:30|2676.16|2663.16|2674.8|2661.8|2676.29|2663.29|2674.79|2661.79|37
1622944360000|2021-06-06 01:52:40|2674.82|2661.82|2674.65|2661.65|2674.84|2661.84|2674.58|2661.58|30
1622944370000|2021-06-06 01:52:50|2674.74|2661.74|2674.38|2661.38|2674.77|2661.77|2674.38|2661.38|27
1622944380000|2021-06-06 01:53:00|2674.32|2661.32|2675.64|2662.64|2675.92|2662.92|2674.07|2661.07|37
1622944390000|2021-06-06 01:53:10|2675.72|2662.72|2676.07|2663.07|2676.16|2663.16|2675.69|2662.69|29
1622944400000|2021-06-06 01:53:20|2676.02|2663.02|2676.24|2663.24|2677.44|2664.44|2675.95|2662.95|35
1622944410000|2021-06-06 01:53:30|2676.3|2663.3|2676.19|2663.19|2676.5|2663.5|2675.99|2662.99|31
1622944420000|2021-06-06 01:53:40|2676.28|2663.28|2675.45|2662.45|2676.32|2663.32|2675.29|2662.29|35
1622944430000|2021-06-06 01:53:50|2675.51|2662.51|2676.65|2663.65|2676.73|2663.73|2675.45|2662.45|35
1622944440000|2021-06-06 01:54:00|2676.55|2663.55|2676.46|2663.46|2676.81|2663.81|2676.2|2663.2|39
1622944450000|2021-06-06 01:54:10|2676.39|2663.39|2676.88|2663.88|2677.13|2664.13|2676.13|2663.13|37
1622944460000|2021-06-06 01:54:20|2676.92|2663.92|2677.47|2664.47|2677.51|2664.51|2676.92|2663.92|36
1622944470000|2021-06-06 01:54:30|2677.38|2664.38|2677.38|2664.38|2677.52|2664.52|2677.27|2664.27|33
1622944480000|2021-06-06 01:54:40|2677.43|2664.43|2679.16|2666.16|2679.18|2666.18|2677.35|2664.35|31
1622944490000|2021-06-06 01:54:50|2679.18|2666.18|2679.23|2666.23|2679.26|2666.26|2678.46|2665.46|24
1622944500000|2021-06-06 01:55:00|2679.27|2666.27|2679.46|2666.46|2679.46|2666.46|2679.27|2666.27|18
1622944510000|2021-06-06 01:55:10|2679.37|2666.37|2680.37|2667.37|2680.37|2667.37|2679.34|2666.34|28
1622944520000|2021-06-06 01:55:20|2680.32|2667.32|2678.87|2665.87|2680.32|2667.32|2678.44|2665.44|36
1622944530000|2021-06-06 01:55:30|2678.88|2665.88|2678.83|2665.83|2679.06|2666.06|2678.79|2665.79|27
1622944540000|2021-06-06 01:55:40|2678.84|2665.84|2678.56|2665.56|2678.9|2665.9|2678.26|2665.26|37
1622944550000|2021-06-06 01:55:50|2678.55|2665.55|2677.69|2664.69|2678.55|2665.55|2677.67|2664.67|36
1622944560000|2021-06-06 01:56:00|2677.6|2664.6|2678.46|2665.46|2678.48|2665.48|2677.21|2664.21|33
1622944570000|2021-06-06 01:56:10|2678.38|2665.38|2679.11|2666.11|2679.7|2666.7|2678.36|2665.36|37
1622944580000|2021-06-06 01:56:20|2679.09|2666.09|2678.92|2665.92|2679.23|2666.23|2678.87|2665.87|35
1622944590000|2021-06-06 01:56:30|2678.98|2665.98|2678.07|2665.07|2679.53|2666.53|2678.06|2665.06|34
1622944600000|2021-06-06 01:56:40|2677.87|2664.87|2677.91|2664.91|2678.08|2665.08|2677.79|2664.79|32
1622944610000|2021-06-06 01:56:50|2677.93|2664.93|2678.01|2665.01|2678.19|2665.19|2677.77|2664.77|33
1622944620000|2021-06-06 01:57:00|2678.03|2665.03|2677.89|2664.89|2678.14|2665.14|2677.59|2664.59|32
1622944630000|2021-06-06 01:57:10|2678.23|2665.23|2678.8|2665.8|2678.84|2665.84|2678.23|2665.23|34
1622944640000|2021-06-06 01:57:20|2678.77|2665.77|2678.84|2665.84|2678.85|2665.85|2678.64|2665.64|34
1622944650000|2021-06-06 01:57:30|2678.75|2665.75|2678.73|2665.73|2678.81|2665.81|2678.66|2665.66|27
1622944660000|2021-06-06 01:57:40|2678.75|2665.75|2678.79|2665.79|2678.82|2665.82|2678.58|2665.58|18
1622944670000|2021-06-06 01:57:50|2678.89|2665.89|2678.97|2665.97|2678.97|2665.97|2678.77|2665.77|21
1622944680000|2021-06-06 01:58:00|2679.05|2666.05|2678.88|2665.88|2679.25|2666.25|2678.88|2665.88|30
1622944690000|2021-06-06 01:58:10|2678.76|2665.76|2679.31|2666.31|2679.31|2666.31|2677.97|2664.97|35
1622944700000|2021-06-06 01:58:20|2679.28|2666.28|2680.2|2667.2|2680.26|2667.26|2679.28|2666.28|35
1622944710000|2021-06-06 01:58:30|2680.22|2667.22|2680.09|2667.09|2680.28|2667.28|2680|2667|28
1622944720000|2021-06-06 01:58:40|2680.1|2667.1|2680.19|2667.19|2680.4|2667.4|2680.09|2667.09|35
1622944730000|2021-06-06 01:58:50|2680.18|2667.18|2680.26|2667.26|2680.33|2667.33|2680.13|2667.13|32
1622944740000|2021-06-06 01:59:00|2680.23|2667.23|2682.62|2669.62|2682.77|2669.77|2680.23|2667.23|37
1622944750000|2021-06-06 01:59:10|2682.61|2669.61|2683.2|2670.2|2683.27|2670.27|2682.61|2669.61|35
1622944760000|2021-06-06 01:59:20|2683.11|2670.11|2685.44|2672.44|2686.02|2673.02|2683.11|2670.11|37
1622944770000|2021-06-06 01:59:30|2685.46|2672.46|2685.97|2672.97|2686.79|2673.79|2684.76|2671.76|36
1622944780000|2021-06-06 01:59:40|2685.88|2672.88|2689.52|2676.52|2689.61|2676.61|2685.18|2672.18|39
1622944790000|2021-06-06 01:59:50|2689.48|2676.48|2692.93|2679.93|2693.35|2680.35|2689.48|2676.48|39
1622944800000|2021-06-06 02:00:00|2692.76|2679.76|2691.54|2678.54|2692.83|2679.83|2691.09|2678.09|35
1622944810000|2021-06-06 02:00:10|2691.27|2678.27|2689.81|2676.81|2691.31|2678.31|2689.78|2676.78|37
1622944820000|2021-06-06 02:00:20|2689.82|2676.82|2689.82|2676.82|2692|2679|2689.67|2676.67|37
1622944830000|2021-06-06 02:00:30|2689.84|2676.84|2689.19|2676.19|2691.05|2678.05|2689.14|2676.14|37
1622944840000|2021-06-06 02:00:40|2689.21|2676.21|2690.38|2677.38|2690.38|2677.38|2688.93|2675.93|36
1622944850000|2021-06-06 02:00:50|2690.42|2677.42|2691.08|2678.08|2691.58|2678.58|2690.31|2677.31|35
1622944860000|2021-06-06 02:01:00|2691.14|2678.14|2690.06|2677.06|2691.64|2678.64|2690.06|2677.06|39
1622944870000|2021-06-06 02:01:10|2690.13|2677.13|2688.49|2675.49|2690.13|2677.13|2688.49|2675.49|36
1622944880000|2021-06-06 02:01:20|2688.07|2675.07|2688.05|2675.05|2688.74|2675.74|2687.21|2674.21|39
1622944890000|2021-06-06 02:01:30|2687.55|2674.55|2686.24|2673.24|2687.55|2674.55|2685.79|2672.79|34
1622944900000|2021-06-06 02:01:40|2686.9|2673.9|2686.3|2673.3|2687.02|2674.02|2686.22|2673.22|35
1622944910000|2021-06-06 02:01:50|2686.29|2673.29|2685.66|2672.66|2686.29|2673.29|2685.66|2672.66|29
1622944920000|2021-06-06 02:02:00|2685.7|2672.7|2685.99|2672.99|2686.04|2673.04|2685.35|2672.35|30
1622944930000|2021-06-06 02:02:10|2686|2673|2685.06|2672.06|2686.09|2673.09|2685.06|2672.06|21
1622944940000|2021-06-06 02:02:20|2685.08|2672.08|2684.91|2671.91|2685.11|2672.11|2684.83|2671.83|32
1622944950000|2021-06-06 02:02:30|2684.94|2671.94|2685.06|2672.06|2685.66|2672.66|2684.94|2671.94|29
1622944960000|2021-06-06 02:02:40|2685.01|2672.01|2684.99|2671.99|2686.97|2673.97|2684.61|2671.61|37
1622944970000|2021-06-06 02:02:50|2684.93|2671.93|2685.41|2672.41|2685.51|2672.51|2684.81|2671.81|24
1622944980000|2021-06-06 02:03:00|2685.4|2672.4|2684.03|2671.03|2685.45|2672.45|2683.96|2670.96|24
1622944990000|2021-06-06 02:03:10|2684.08|2671.08|2681.72|2668.72|2684.09|2671.09|2681.66|2668.66|37
1622945000000|2021-06-06 02:03:20|2682.07|2669.07|2681.14|2668.14|2682.47|2669.47|2681.1|2668.1|35
1622945010000|2021-06-06 02:03:30|2681.17|2668.17|2680.88|2667.88|2681.64|2668.64|2680.84|2667.84|30
1622945020000|2021-06-06 02:03:40|2680.8|2667.8|2680.87|2667.87|2680.88|2667.88|2680.8|2667.8|15
1622945030000|2021-06-06 02:03:50|2680.88|2667.88|2680.31|2667.31|2680.89|2667.89|2680.31|2667.31|7
1622945040000|2021-06-06 02:04:00|2680.16|2667.16|2679.32|2666.32|2680.2|2667.2|2678.79|2665.79|32
1622945050000|2021-06-06 02:04:10|2679.28|2666.28|2676.55|2663.55|2679.53|2666.53|2676.34|2663.34|35
1622945060000|2021-06-06 02:04:20|2676.38|2663.38|2675.83|2662.83|2676.47|2663.47|2675.71|2662.71|31
1622945070000|2021-06-06 02:04:30|2675.9|2662.9|2677.94|2664.94|2678.82|2665.82|2675.9|2662.9|37
1622945080000|2021-06-06 02:04:40|2677.54|2664.54|2678.64|2665.64|2678.82|2665.82|2677.08|2664.08|34
1622945090000|2021-06-06 02:04:50|2678.72|2665.72|2679.83|2666.83|2679.83|2666.83|2678.72|2665.72|31
1622945100000|2021-06-06 02:05:00|2680.11|2667.11|2678.91|2665.91|2680.11|2667.11|2678.77|2665.77|33
1622945110000|2021-06-06 02:05:10|2678.93|2665.93|2679.61|2666.61|2679.67|2666.67|2678.84|2665.84|27
1622945120000|2021-06-06 02:05:20|2679.64|2666.64|2680.41|2667.41|2680.41|2667.41|2679.58|2666.58|25
1622945130000|2021-06-06 02:05:30|2680.47|2667.47|2680.64|2667.64|2680.76|2667.76|2680.34|2667.34|32
1622945140000|2021-06-06 02:05:40|2681.1|2668.1|2680.78|2667.78|2681.1|2668.1|2679.84|2666.84|35
1622945150000|2021-06-06 02:05:50|2680.6|2667.6|2680|2667|2680.6|2667.6|2679.6|2666.6|35
1622945160000|2021-06-06 02:06:00|2679.93|2666.93|2680.11|2667.11|2680.11|2667.11|2679.65|2666.65|31
1622945170000|2021-06-06 02:06:10|2680.08|2667.08|2679.7|2666.7|2680.12|2667.12|2679.65|2666.65|34
1622945180000|2021-06-06 02:06:20|2679.75|2666.75|2679.74|2666.74|2679.88|2666.88|2679.62|2666.62|31
1622945190000|2021-06-06 02:06:30|2679.76|2666.76|2681.26|2668.26|2681.26|2668.26|2679.63|2666.63|27
1622945200000|2021-06-06 02:06:40|2681.48|2668.48|2682.75|2669.75|2682.75|2669.75|2681.48|2668.48|26
1622945210000|2021-06-06 02:06:50|2682.86|2669.86|2682.5|2669.5|2683.38|2670.38|2682.5|2669.5|33
1622945220000|2021-06-06 02:07:00|2682.49|2669.49|2683.26|2670.26|2683.5|2670.5|2682.49|2669.49|37
1622945230000|2021-06-06 02:07:10|2683.32|2670.32|2682.62|2669.62|2683.4|2670.4|2682.59|2669.59|29
1622945240000|2021-06-06 02:07:20|2682.63|2669.63|2682.72|2669.72|2682.78|2669.78|2682.55|2669.55|25
1622945250000|2021-06-06 02:07:30|2682.7|2669.7|2685.75|2672.75|2686.78|2673.78|2682.7|2669.7|34
1622945260000|2021-06-06 02:07:40|2685.87|2672.87|2687.53|2674.53|2687.61|2674.61|2685.67|2672.67|37
1622945270000|2021-06-06 02:07:50|2687.46|2674.46|2687.42|2674.42|2687.9|2674.9|2687.17|2674.17|33
1622945280000|2021-06-06 02:08:00|2687.38|2674.38|2687.83|2674.83|2687.83|2674.83|2686.47|2673.47|30
1622945290000|2021-06-06 02:08:10|2687.98|2674.98|2687.89|2674.89|2688.58|2675.58|2687.82|2674.82|34
1622945300000|2021-06-06 02:08:20|2687.76|2674.76|2687.87|2674.87|2688.42|2675.42|2687.57|2674.57|36
1622945310000|2021-06-06 02:08:30|2687.9|2674.9|2686.44|2673.44|2687.9|2674.9|2686.44|2673.44|32
1622945320000|2021-06-06 02:08:40|2686.57|2673.57|2686.19|2673.19|2687.23|2674.23|2686.1|2673.1|34
1622945330000|2021-06-06 02:08:50|2685.99|2672.99|2685.82|2672.82|2686.3|2673.3|2685.82|2672.82|35
1622945340000|2021-06-06 02:09:00|2686.09|2673.09|2684.85|2671.85|2686.09|2673.09|2684.55|2671.55|37
1622945350000|2021-06-06 02:09:10|2684.91|2671.91|2686.79|2673.79|2686.79|2673.79|2684.5|2671.5|31
1622945360000|2021-06-06 02:09:20|2686.78|2673.78|2686.13|2673.13|2686.78|2673.78|2686.13|2673.13|27
1622945370000|2021-06-06 02:09:30|2686.14|2673.14|2686.69|2673.69|2686.77|2673.77|2686.03|2673.03|25
1622945380000|2021-06-06 02:09:40|2686.74|2673.74|2687.05|2674.05|2687.11|2674.11|2686.4|2673.4|25
1622945390000|2021-06-06 02:09:50|2687.02|2674.02|2686.51|2673.51|2687.63|2674.63|2686.5|2673.5|34
1622945400000|2021-06-06 02:10:00|2686.5|2673.5|2686.66|2673.66|2687.17|2674.17|2686.31|2673.31|40
1622945410000|2021-06-06 02:10:10|2686.8|2673.8|2686.59|2673.59|2686.8|2673.8|2686.4|2673.4|37
1622945420000|2021-06-06 02:10:20|2686.61|2673.61|2686.5|2673.5|2686.61|2673.61|2686.4|2673.4|19
1622945430000|2021-06-06 02:10:30|2686.46|2673.46|2686.77|2673.77|2687.06|2674.06|2686.41|2673.41|28
1622945440000|2021-06-06 02:10:40|2686.83|2673.83|2686.62|2673.62|2687.25|2674.25|2686.58|2673.58|27
1622945450000|2021-06-06 02:10:50|2686.65|2673.65|2687.04|2674.04|2687.04|2674.04|2686.3|2673.3|29
1622945460000|2021-06-06 02:11:00|2687.03|2674.03|2686.55|2673.55|2687.44|2674.44|2686.55|2673.55|32
1622945470000|2021-06-06 02:11:10|2686.39|2673.39|2686.68|2673.68|2686.68|2673.68|2686.33|2673.33|22
1622945480000|2021-06-06 02:11:20|2686.67|2673.67|2686.95|2673.95|2686.98|2673.98|2686.45|2673.45|33
1622945490000|2021-06-06 02:11:30|2686.93|2673.93|2685.18|2672.18|2686.94|2673.94|2684.69|2671.69|29
1622945500000|2021-06-06 02:11:40|2685.3|2672.3|2687.19|2674.19|2687.66|2674.66|2685.3|2672.3|37
1622945510000|2021-06-06 02:11:50|2687.18|2674.18|2687.24|2674.24|2687.28|2674.28|2687.07|2674.07|30
1622945520000|2021-06-06 02:12:00|2687.14|2674.14|2691.27|2678.27|2691.67|2678.67|2687.14|2674.14|33
1622945530000|2021-06-06 02:12:10|2691.21|2678.21|2689.8|2676.8|2691.73|2678.73|2689.51|2676.51|38
1622945540000|2021-06-06 02:12:20|2689.89|2676.89|2688.78|2675.78|2690.14|2677.14|2688.55|2675.55|32
1622945550000|2021-06-06 02:12:30|2688.83|2675.83|2688.37|2675.37|2689.18|2676.18|2688.35|2675.35|38
1622945560000|2021-06-06 02:12:40|2688.41|2675.41|2690.11|2677.11|2690.34|2677.34|2688.41|2675.41|35
1622945570000|2021-06-06 02:12:50|2690.08|2677.08|2692.5|2679.5|2692.52|2679.52|2689.99|2676.99|36
1622945580000|2021-06-06 02:13:00|2692.65|2679.65|2692.38|2679.38|2692.78|2679.78|2690.48|2677.48|36
1622945590000|2021-06-06 02:13:10|2692.44|2679.44|2692.46|2679.46|2692.84|2679.84|2692.24|2679.24|35
1622945600000|2021-06-06 02:13:20|2692.65|2679.65|2692.32|2679.32|2692.78|2679.78|2692.24|2679.24|34
1622945610000|2021-06-06 02:13:30|2692.24|2679.24|2692.22|2679.22|2692.37|2679.37|2691.35|2678.35|34
1622945620000|2021-06-06 02:13:40|2692.34|2679.34|2692.43|2679.43|2692.58|2679.58|2692.24|2679.24|35
1622945630000|2021-06-06 02:13:50|2692.26|2679.26|2692.08|2679.08|2692.5|2679.5|2692.02|2679.02|37
1622945640000|2021-06-06 02:14:00|2691.93|2678.93|2691.76|2678.76|2692.28|2679.28|2689.54|2676.54|40
1622945650000|2021-06-06 02:14:10|2691.56|2678.56|2693.58|2680.58|2694.07|2681.07|2691.52|2678.52|39
1622945660000|2021-06-06 02:14:20|2693.86|2680.86|2695.18|2682.18|2695.18|2682.18|2693.86|2680.86|34
1622945670000|2021-06-06 02:14:30|2695.14|2682.14|2694.21|2681.21|2695.42|2682.42|2694.06|2681.06|38
1622945680000|2021-06-06 02:14:40|2693.97|2680.97|2696.43|2683.43|2696.43|2683.43|2693.95|2680.95|36
1622945690000|2021-06-06 02:14:50|2696.6|2683.6|2698.01|2685.01|2698.27|2685.27|2696.59|2683.59|33
1622945700000|2021-06-06 02:15:00|2698.2|2685.2|2698.76|2685.76|2700.31|2687.31|2698.06|2685.06|38
1622945710000|2021-06-06 02:15:10|2698.73|2685.73|2699.15|2686.15|2699.51|2686.51|2697.76|2684.76|40
1622945720000|2021-06-06 02:15:20|2699.08|2686.08|2698.98|2685.98|2699.08|2686.08|2697.55|2684.55|39
1622945730000|2021-06-06 02:15:30|2699.14|2686.14|2698.02|2685.02|2699.22|2686.22|2697.98|2684.98|38
1622945740000|2021-06-06 02:15:40|2698|2685|2696.28|2683.28|2698|2685|2695.94|2682.94|37
1622945750000|2021-06-06 02:15:50|2696.05|2683.05|2696.55|2683.55|2696.55|2683.55|2695.84|2682.84|39
1622945760000|2021-06-06 02:16:00|2696.58|2683.58|2695.8|2682.8|2696.98|2683.98|2695.73|2682.73|35
1622945770000|2021-06-06 02:16:10|2695.79|2682.79|2695.13|2682.13|2696.6|2683.6|2695.13|2682.13|33
1622945780000|2021-06-06 02:16:20|2695.12|2682.12|2693.94|2680.94|2695.15|2682.15|2693.6|2680.6|37
1622945790000|2021-06-06 02:16:30|2693.92|2680.92|2695.18|2682.18|2695.54|2682.54|2693.92|2680.92|36
1622945800000|2021-06-06 02:16:40|2695.07|2682.07|2693.59|2680.59|2695.07|2682.07|2693.19|2680.19|29
1622945810000|2021-06-06 02:16:50|2693.47|2680.47|2693.86|2680.86|2693.89|2680.89|2693.42|2680.42|27
1622945820000|2021-06-06 02:17:00|2693.89|2680.89|2693.58|2680.58|2693.89|2680.89|2693.17|2680.17|33
1622945830000|2021-06-06 02:17:10|2693.62|2680.62|2693.66|2680.66|2693.75|2680.75|2693.51|2680.51|35
1622945840000|2021-06-06 02:17:20|2693.72|2680.72|2693.51|2680.51|2693.73|2680.73|2693.33|2680.33|34
1622945850000|2021-06-06 02:17:30|2693.56|2680.56|2694.19|2681.19|2694.74|2681.74|2693.56|2680.56|35
1622945860000|2021-06-06 02:17:40|2694.06|2681.06|2693.96|2680.96|2694.34|2681.34|2693.68|2680.68|38
1622945870000|2021-06-06 02:17:50|2694.03|2681.03|2693.84|2680.84|2694.14|2681.14|2693.7|2680.7|28
1622945880000|2021-06-06 02:18:00|2693.8|2680.8|2693.78|2680.78|2693.86|2680.86|2693.67|2680.67|24
1622945890000|2021-06-06 02:18:10|2693.67|2680.67|2691.71|2678.71|2693.76|2680.76|2691.71|2678.71|35
1622945900000|2021-06-06 02:18:20|2691.72|2678.72|2691.82|2678.82|2691.82|2678.82|2691.4|2678.4|30
1622945910000|2021-06-06 02:18:30|2691.68|2678.68|2691.68|2678.68|2691.87|2678.87|2691.46|2678.46|35
1622945920000|2021-06-06 02:18:40|2691.73|2678.73|2692.65|2679.65|2692.75|2679.75|2691.21|2678.21|33
1622945930000|2021-06-06 02:18:50|2692.47|2679.47|2692.78|2679.78|2694.5|2681.5|2692.47|2679.47|34
1622945940000|2021-06-06 02:19:00|2692.77|2679.77|2693.6|2680.6|2693.6|2680.6|2692.69|2679.69|25
1622945950000|2021-06-06 02:19:10|2693.58|2680.58|2692.06|2679.06|2693.58|2680.58|2692.06|2679.06|31
1622945960000|2021-06-06 02:19:20|2692.05|2679.05|2692.06|2679.06|2692.54|2679.54|2690.3|2677.3|32
1622945970000|2021-06-06 02:19:30|2692.18|2679.18|2691.96|2678.96|2692.25|2679.25|2691.81|2678.81|31
1622945980000|2021-06-06 02:19:40|2691.94|2678.94|2691.29|2678.29|2691.94|2678.94|2691.04|2678.04|27
1622945990000|2021-06-06 02:19:50|2691.34|2678.34|2694.85|2681.85|2695.32|2682.32|2691.34|2678.34|39
1622946000000|2021-06-06 02:20:00|2694.8|2681.8|2695.13|2682.13|2695.36|2682.36|2694|2681|37
1622946010000|2021-06-06 02:20:10|2695.17|2682.17|2694.17|2681.17|2695.23|2682.23|2693.97|2680.97|34
1622946020000|2021-06-06 02:20:20|2694.14|2681.14|2694.06|2681.06|2694.22|2681.22|2693.98|2680.98|34
1622946030000|2021-06-06 02:20:30|2693.89|2680.89|2693.96|2680.96|2693.96|2680.96|2693.54|2680.54|35
1622946040000|2021-06-06 02:20:40|2693.95|2680.95|2695.16|2682.16|2695.46|2682.46|2693.95|2680.95|35
1622946050000|2021-06-06 02:20:50|2695.13|2682.13|2694.98|2681.98|2695.15|2682.15|2694.64|2681.64|30
1622946060000|2021-06-06 02:21:00|2695|2682|2694.01|2681.01|2695|2682|2693.7|2680.7|35
1622946070000|2021-06-06 02:21:10|2694.02|2681.02|2692.88|2679.88|2694.05|2681.05|2692.88|2679.88|34
1622946080000|2021-06-06 02:21:20|2692.86|2679.86|2691.89|2678.89|2692.86|2679.86|2691.89|2678.89|31
1622946090000|2021-06-06 02:21:30|2691.87|2678.87|2693.31|2680.31|2693.34|2680.34|2691.86|2678.86|32
1622946100000|2021-06-06 02:21:40|2693.29|2680.29|2692.55|2679.55|2693.29|2680.29|2692.19|2679.19|36
1622946110000|2021-06-06 02:21:50|2692.53|2679.53|2692.64|2679.64|2692.67|2679.67|2692.15|2679.15|26
1622946120000|2021-06-06 02:22:00|2692.57|2679.57|2690.2|2677.2|2692.57|2679.57|2690.14|2677.14|37
1622946130000|2021-06-06 02:22:10|2690.22|2677.22|2689.82|2676.82|2690.28|2677.28|2689.46|2676.46|23
1622946140000|2021-06-06 02:22:20|2690.15|2677.15|2689.52|2676.52|2690.82|2677.82|2689.14|2676.14|35
1622946150000|2021-06-06 02:22:30|2689.54|2676.54|2689.99|2676.99|2690.83|2677.83|2689.36|2676.36|34
1622946160000|2021-06-06 02:22:40|2689.81|2676.81|2689.13|2676.13|2689.81|2676.81|2689.01|2676.01|27
1622946170000|2021-06-06 02:22:50|2689.19|2676.19|2689.5|2676.5|2689.55|2676.55|2688.36|2675.36|36
1622946180000|2021-06-06 02:23:00|2689.41|2676.41|2689.22|2676.22|2689.41|2676.41|2688.91|2675.91|39
1622946190000|2021-06-06 02:23:10|2689.29|2676.29|2689.61|2676.61|2690.3|2677.3|2689.07|2676.07|34
1622946200000|2021-06-06 02:23:20|2689.58|2676.58|2689.35|2676.35|2689.75|2676.75|2689.34|2676.34|34
1622946210000|2021-06-06 02:23:30|2689.34|2676.34|2689.32|2676.32|2689.54|2676.54|2689.17|2676.17|35
1622946220000|2021-06-06 02:23:40|2689.34|2676.34|2689.1|2676.1|2689.4|2676.4|2688.78|2675.78|35
1622946230000|2021-06-06 02:23:50|2689.07|2676.07|2688.75|2675.75|2689.11|2676.11|2688.75|2675.75|26
1622946240000|2021-06-06 02:24:00|2688.73|2675.73|2686.43|2673.43|2688.96|2675.96|2686.43|2673.43|29
1622946250000|2021-06-06 02:24:10|2685.95|2672.95|2685.52|2672.52|2686.88|2673.88|2685.39|2672.39|36
1622946260000|2021-06-06 02:24:20|2685.49|2672.49|2685.67|2672.67|2685.67|2672.67|2684.48|2671.48|33
1622946270000|2021-06-06 02:24:30|2685.61|2672.61|2684.12|2671.12|2686.22|2673.22|2684.12|2671.12|38
1622946280000|2021-06-06 02:24:40|2684.42|2671.42|2685.26|2672.26|2685.6|2672.6|2683.92|2670.92|33
1622946290000|2021-06-06 02:24:50|2685.25|2672.25|2684.65|2671.65|2685.66|2672.66|2684.63|2671.63|39
1622946300000|2021-06-06 02:25:00|2684.47|2671.47|2685.33|2672.33|2686.03|2673.03|2684.19|2671.19|38
1622946310000|2021-06-06 02:25:10|2685.28|2672.28|2685.95|2672.95|2686.61|2673.61|2685.2|2672.2|37
1622946320000|2021-06-06 02:25:20|2685.92|2672.92|2685.75|2672.75|2686.54|2673.54|2685.56|2672.56|34
1622946330000|2021-06-06 02:25:30|2685.76|2672.76|2685.94|2672.94|2686.05|2673.05|2685.11|2672.11|36
1622946340000|2021-06-06 02:25:40|2685.88|2672.88|2685.48|2672.48|2685.88|2672.88|2685.25|2672.25|33
1622946350000|2021-06-06 02:25:50|2685.61|2672.61|2684.08|2671.08|2685.61|2672.61|2683.86|2670.86|34
1622946360000|2021-06-06 02:26:00|2684.09|2671.09|2684.53|2671.53|2685.17|2672.17|2683.99|2670.99|29
1622946370000|2021-06-06 02:26:10|2684.51|2671.51|2685.6|2672.6|2685.6|2672.6|2684.29|2671.29|33
1622946380000|2021-06-06 02:26:20|2685.54|2672.54|2685.67|2672.67|2685.96|2672.96|2685.25|2672.25|37
1622946390000|2021-06-06 02:26:30|2685.72|2672.72|2685.04|2672.04|2685.72|2672.72|2685.01|2672.01|36
1622946400000|2021-06-06 02:26:40|2684.89|2671.89|2684.78|2671.78|2684.95|2671.95|2684.59|2671.59|27
1622946410000|2021-06-06 02:26:50|2684.81|2671.81|2684.49|2671.49|2684.84|2671.84|2684.35|2671.35|31
1622946420000|2021-06-06 02:27:00|2684.54|2671.54|2685.45|2672.45|2685.45|2672.45|2684.28|2671.28|38
1622946430000|2021-06-06 02:27:10|2685.34|2672.34|2685.82|2672.82|2686.49|2673.49|2685.33|2672.33|36
1622946440000|2021-06-06 02:27:20|2685.86|2672.86|2685.94|2672.94|2686.08|2673.08|2685.78|2672.78|27
1622946450000|2021-06-06 02:27:30|2686.05|2673.05|2687.46|2674.46|2687.46|2674.46|2685.9|2672.9|31
1622946460000|2021-06-06 02:27:40|2687.52|2674.52|2686.13|2673.13|2687.52|2674.52|2685.92|2672.92|37
1622946470000|2021-06-06 02:27:50|2686.11|2673.11|2686.03|2673.03|2686.15|2673.15|2685.8|2672.8|30
1622946480000|2021-06-06 02:28:00|2686.08|2673.08|2686.19|2673.19|2686.2|2673.2|2685.98|2672.98|34
1622946490000|2021-06-06 02:28:10|2686.21|2673.21|2686.86|2673.86|2687.1|2674.1|2686.18|2673.18|34
1622946500000|2021-06-06 02:28:20|2686.92|2673.92|2687.31|2674.31|2687.36|2674.36|2686.88|2673.88|29
1622946510000|2021-06-06 02:28:30|2687.37|2674.37|2687.68|2674.68|2687.69|2674.69|2687.3|2674.3|35
1622946520000|2021-06-06 02:28:40|2687.85|2674.85|2688.61|2675.61|2688.61|2675.61|2687.85|2674.85|31
1622946530000|2021-06-06 02:28:50|2688.64|2675.64|2688.27|2675.27|2688.85|2675.85|2688.27|2675.27|30
1622946540000|2021-06-06 02:29:00|2688.25|2675.25|2687.45|2674.45|2688.25|2675.25|2687.31|2674.31|33
1622946550000|2021-06-06 02:29:10|2687.53|2674.53|2687.68|2674.68|2687.75|2674.75|2687.26|2674.26|37
1622946560000|2021-06-06 02:29:20|2687.63|2674.63|2687.19|2674.19|2687.64|2674.64|2687.12|2674.12|31
1622946570000|2021-06-06 02:29:30|2687.3|2674.3|2686.1|2673.1|2687.43|2674.43|2686.1|2673.1|37
1622946580000|2021-06-06 02:29:40|2686.09|2673.09|2684.93|2671.93|2686.13|2673.13|2684.42|2671.42|34
1622946590000|2021-06-06 02:29:50|2684.91|2671.91|2684.43|2671.43|2685.29|2672.29|2684.42|2671.42|38
1622946600000|2021-06-06 02:30:00|2684.31|2671.31|2685.78|2672.78|2685.85|2672.85|2684.31|2671.31|37
1622946610000|2021-06-06 02:30:10|2685.83|2672.83|2686.6|2673.6|2686.79|2673.79|2685.79|2672.79|32
1622946620000|2021-06-06 02:30:20|2686.48|2673.48|2686.74|2673.74|2686.96|2673.96|2686.43|2673.43|32
1622946630000|2021-06-06 02:30:30|2686.82|2673.82|2687.55|2674.55|2687.55|2674.55|2686.81|2673.81|25
1622946640000|2021-06-06 02:30:40|2687.59|2674.59|2687.58|2674.58|2687.64|2674.64|2687.56|2674.56|15
1622946650000|2021-06-06 02:30:50|2687.56|2674.56|2687.21|2674.21|2687.69|2674.69|2687.01|2674.01|29
1622946660000|2021-06-06 02:31:00|2687.36|2674.36|2689.44|2676.44|2689.59|2676.59|2687.13|2674.13|35
1622946670000|2021-06-06 02:31:10|2689.42|2676.42|2690.31|2677.31|2690.33|2677.33|2688.62|2675.62|39
1622946680000|2021-06-06 02:31:20|2690.3|2677.3|2689.79|2676.79|2690.67|2677.67|2689.55|2676.55|39
1622946690000|2021-06-06 02:31:30|2689.77|2676.77|2690.76|2677.76|2690.76|2677.76|2689.77|2676.77|31
1622946700000|2021-06-06 02:31:40|2690.8|2677.8|2691.37|2678.37|2691.37|2678.37|2690.8|2677.8|36
1622946710000|2021-06-06 02:31:50|2691.32|2678.32|2691.81|2678.81|2691.9|2678.9|2691.27|2678.27|33
1622946720000|2021-06-06 02:32:00|2691.79|2678.79|2691.09|2678.09|2691.81|2678.81|2689.46|2676.46|36
1622946730000|2021-06-06 02:32:10|2691.12|2678.12|2690.93|2677.93|2691.12|2678.12|2690.64|2677.64|31
1622946740000|2021-06-06 02:32:20|2690.94|2677.94|2691.14|2678.14|2691.18|2678.18|2690.92|2677.92|22
1622946750000|2021-06-06 02:32:30|2691.12|2678.12|2691.36|2678.36|2691.36|2678.36|2691.04|2678.04|25
1622946760000|2021-06-06 02:32:40|2691.35|2678.35|2690.93|2677.93|2691.37|2678.37|2690.83|2677.83|24
1622946770000|2021-06-06 02:32:50|2690.85|2677.85|2691.38|2678.38|2691.38|2678.38|2690.81|2677.81|27
1622946780000|2021-06-06 02:33:00|2691.37|2678.37|2692.89|2679.89|2693.69|2680.69|2691.3|2678.3|27
1622946790000|2021-06-06 02:33:10|2692.67|2679.67|2693.55|2680.55|2693.55|2680.55|2692.67|2679.67|30
1622946800000|2021-06-06 02:33:20|2693.87|2680.87|2694.64|2681.64|2694.8|2681.8|2693.87|2680.87|20
1622946810000|2021-06-06 02:33:30|2694.61|2681.61|2694.61|2681.61|2694.73|2681.73|2694.35|2681.35|28
1622946820000|2021-06-06 02:33:40|2694.62|2681.62|2694.87|2681.87|2695.09|2682.09|2694.59|2681.59|27
1622946830000|2021-06-06 02:33:50|2694.91|2681.91|2694.89|2681.89|2695|2682|2694.85|2681.85|16
1622946840000|2021-06-06 02:34:00|2694.87|2681.87|2692.15|2679.15|2694.87|2681.87|2692.05|2679.05|31
1622946850000|2021-06-06 02:34:10|2692.19|2679.19|2693.11|2680.11|2693.35|2680.35|2691.91|2678.91|36
1622946860000|2021-06-06 02:34:20|2693.12|2680.12|2692.58|2679.58|2693.54|2680.54|2692.58|2679.58|32
1622946870000|2021-06-06 02:34:30|2692.54|2679.54|2691.88|2678.88|2692.54|2679.54|2691.83|2678.83|37
1622946880000|2021-06-06 02:34:40|2691.81|2678.81|2691.95|2678.95|2691.96|2678.96|2691.61|2678.61|33
1622946890000|2021-06-06 02:34:50|2691.96|2678.96|2692.63|2679.63|2693.68|2680.68|2691.86|2678.86|36
1622946900000|2021-06-06 02:35:00|2692.74|2679.74|2692.51|2679.51|2692.74|2679.74|2691.9|2678.9|36
1622946910000|2021-06-06 02:35:10|2692.63|2679.63|2693.69|2680.69|2693.69|2680.69|2692.63|2679.63|33
1622946920000|2021-06-06 02:35:20|2693.71|2680.71|2693.81|2680.81|2693.97|2680.97|2693.71|2680.71|31
1622946930000|2021-06-06 02:35:30|2693.77|2680.77|2693.84|2680.84|2693.84|2680.84|2693.09|2680.09|34
1622946940000|2021-06-06 02:35:40|2693.8|2680.8|2693.86|2680.86|2694.18|2681.18|2693.32|2680.32|37
1622946950000|2021-06-06 02:35:50|2693.77|2680.77|2693.36|2680.36|2694.1|2681.1|2693.24|2680.24|33
1622946960000|2021-06-06 02:36:00|2693.2|2680.2|2692.58|2679.58|2693.2|2680.2|2692.5|2679.5|36
1622946970000|2021-06-06 02:36:10|2692.68|2679.68|2693.26|2680.26|2693.62|2680.62|2692.68|2679.68|34
1622946980000|2021-06-06 02:36:20|2693.27|2680.27|2692.49|2679.49|2693.49|2680.49|2692.2|2679.2|37
1622946990000|2021-06-06 02:36:30|2692.47|2679.47|2692.48|2679.48|2692.79|2679.79|2692.46|2679.46|35
1622947000000|2021-06-06 02:36:40|2692.47|2679.47|2690.6|2677.6|2692.56|2679.56|2690.27|2677.27|35
1622947010000|2021-06-06 02:36:50|2691.31|2678.31|2690.94|2677.94|2691.41|2678.41|2690.56|2677.56|37
1622947020000|2021-06-06 02:37:00|2690.86|2677.86|2690.88|2677.88|2691.28|2678.28|2690.6|2677.6|28
1622947030000|2021-06-06 02:37:10|2690.94|2677.94|2689.91|2676.91|2690.99|2677.99|2689.91|2676.91|32
1622947040000|2021-06-06 02:37:20|2689.89|2676.89|2689.42|2676.42|2689.97|2676.97|2689.23|2676.23|31
1622947050000|2021-06-06 02:37:30|2689.27|2676.27|2689.11|2676.11|2689.68|2676.68|2689.11|2676.11|34
1622947060000|2021-06-06 02:37:40|2689.08|2676.08|2687.24|2674.24|2689.21|2676.21|2687.21|2674.21|36
1622947070000|2021-06-06 02:37:50|2687.16|2674.16|2687.32|2674.32|2687.37|2674.37|2686.53|2673.53|35
1622947080000|2021-06-06 02:38:00|2687.15|2674.15|2688.84|2675.84|2688.87|2675.87|2686.68|2673.68|35
1622947090000|2021-06-06 02:38:10|2688.91|2675.91|2687.97|2674.97|2689.1|2676.1|2687.95|2674.95|30
1622947100000|2021-06-06 02:38:20|2687.98|2674.98|2688.84|2675.84|2688.97|2675.97|2687.25|2674.25|37
1622947110000|2021-06-06 02:38:30|2688.83|2675.83|2688.91|2675.91|2688.99|2675.99|2688.78|2675.78|30
1622947120000|2021-06-06 02:38:40|2688.96|2675.96|2688.95|2675.95|2689.01|2676.01|2688.84|2675.84|27
1622947130000|2021-06-06 02:38:50|2689|2676|2689.27|2676.27|2691.59|2678.59|2688.98|2675.98|38
1622947140000|2021-06-06 02:39:00|2689.26|2676.26|2689.36|2676.36|2689.47|2676.47|2689.11|2676.11|32
1622947150000|2021-06-06 02:39:10|2689.65|2676.65|2689.76|2676.76|2690.95|2677.95|2689.62|2676.62|40
1622947160000|2021-06-06 02:39:20|2689.73|2676.73|2691.21|2678.21|2691.4|2678.4|2689.71|2676.71|34
1622947170000|2021-06-06 02:39:30|2691.4|2678.4|2689.92|2676.92|2692.13|2679.13|2689.9|2676.9|34
1622947180000|2021-06-06 02:39:40|2690|2677|2689.71|2676.71|2690.15|2677.15|2689.44|2676.44|31
1622947190000|2021-06-06 02:39:50|2689.65|2676.65|2690.23|2677.23|2690.39|2677.39|2689.65|2676.65|29
1622947200000|2021-06-06 02:40:00|2690.21|2677.21|2691|2678|2691.17|2678.17|2690.21|2677.21|29
1622947210000|2021-06-06 02:40:10|2690.94|2677.94|2690.07|2677.07|2691.01|2678.01|2689.69|2676.69|32
1622947220000|2021-06-06 02:40:20|2690.05|2677.05|2689.99|2676.99|2690.24|2677.24|2689.99|2676.99|21
1622947230000|2021-06-06 02:40:30|2689.98|2676.98|2688.37|2675.37|2689.98|2676.98|2688.37|2675.37|30
1622947240000|2021-06-06 02:40:40|2688.44|2675.44|2687.95|2674.95|2688.75|2675.75|2687.63|2674.63|37
1622947250000|2021-06-06 02:40:50|2687.99|2674.99|2687.81|2674.81|2688.04|2675.04|2687.57|2674.57|36
1622947260000|2021-06-06 02:41:00|2687.79|2674.79|2688.56|2675.56|2688.65|2675.65|2687.63|2674.63|37
1622947270000|2021-06-06 02:41:10|2688.62|2675.62|2687.17|2674.17|2688.62|2675.62|2687.16|2674.16|34
1622947280000|2021-06-06 02:41:20|2687.16|2674.16|2685.9|2672.9|2687.23|2674.23|2685.79|2672.79|34
1622947290000|2021-06-06 02:41:30|2685.75|2672.75|2687.4|2674.4|2687.4|2674.4|2685.75|2672.75|37
1622947300000|2021-06-06 02:41:40|2687.47|2674.47|2687.56|2674.56|2687.56|2674.56|2687.29|2674.29|27
1622947310000|2021-06-06 02:41:50|2687.48|2674.48|2686.6|2673.6|2687.56|2674.56|2686.47|2673.47|32
1622947320000|2021-06-06 02:42:00|2686.66|2673.66|2686.83|2673.83|2687.35|2674.35|2686.57|2673.57|31
1622947330000|2021-06-06 02:42:10|2686.81|2673.81|2685.84|2672.84|2686.9|2673.9|2685.64|2672.64|35
1622947340000|2021-06-06 02:42:20|2685.86|2672.86|2686.63|2673.63|2686.79|2673.79|2685.6|2672.6|34
1622947350000|2021-06-06 02:42:30|2686.57|2673.57|2687.31|2674.31|2687.31|2674.31|2686.43|2673.43|33
1622947360000|2021-06-06 02:42:40|2687.33|2674.33|2688.24|2675.24|2688.24|2675.24|2687.31|2674.31|32
1622947370000|2021-06-06 02:42:50|2688.06|2675.06|2687.93|2674.93|2688.59|2675.59|2687.92|2674.92|36
1622947380000|2021-06-06 02:43:00|2687.94|2674.94|2689.26|2676.26|2690.84|2677.84|2687.94|2674.94|32
1622947390000|2021-06-06 02:43:10|2689.31|2676.31|2690.72|2677.72|2690.75|2677.75|2689.24|2676.24|38
1622947400000|2021-06-06 02:43:20|2690.74|2677.74|2690.84|2677.84|2690.87|2677.87|2690.72|2677.72|26
1622947410000|2021-06-06 02:43:30|2690.82|2677.82|2691.89|2678.89|2692.02|2679.02|2690.7|2677.7|36
1622947420000|2021-06-06 02:43:40|2691.88|2678.88|2692.67|2679.67|2692.78|2679.78|2691.87|2678.87|31
1622947430000|2021-06-06 02:43:50|2692.65|2679.65|2690.59|2677.59|2692.65|2679.65|2690.59|2677.59|35
1622947440000|2021-06-06 02:44:00|2690.62|2677.62|2691.09|2678.09|2691.22|2678.22|2690.47|2677.47|28
1622947450000|2021-06-06 02:44:10|2691.15|2678.15|2691.17|2678.17|2691.56|2678.56|2691.15|2678.15|32
1622947460000|2021-06-06 02:44:20|2691.15|2678.15|2690.97|2677.97|2691.15|2678.15|2690.77|2677.77|34
1622947470000|2021-06-06 02:44:30|2690.95|2677.95|2689.86|2676.86|2690.98|2677.98|2689.74|2676.74|34
1622947480000|2021-06-06 02:44:40|2690.04|2677.04|2688.9|2675.9|2690.12|2677.12|2688.9|2675.9|34
1622947490000|2021-06-06 02:44:50|2688.63|2675.63|2687.93|2674.93|2688.63|2675.63|2687.82|2674.82|38
1622947500000|2021-06-06 02:45:00|2687.91|2674.91|2687.54|2674.54|2688.04|2675.04|2687.31|2674.31|35
1622947510000|2021-06-06 02:45:10|2687.57|2674.57|2689.08|2676.08|2689.11|2676.11|2687.57|2674.57|34
1622947520000|2021-06-06 02:45:20|2689.2|2676.2|2689.77|2676.77|2689.78|2676.78|2688.47|2675.47|31
1622947530000|2021-06-06 02:45:30|2689.74|2676.74|2690.42|2677.42|2690.57|2677.57|2689.74|2676.74|28
1622947540000|2021-06-06 02:45:40|2690.34|2677.34|2690.74|2677.74|2690.8|2677.8|2690.34|2677.34|21
1622947550000|2021-06-06 02:45:50|2690.61|2677.61|2690|2677|2690.78|2677.78|2689.89|2676.89|34
1622947560000|2021-06-06 02:46:00|2690.04|2677.04|2692.72|2679.72|2692.9|2679.9|2690|2677|33
1622947570000|2021-06-06 02:46:10|2692.79|2679.79|2693.78|2680.78|2693.78|2680.78|2691.91|2678.91|34
1622947580000|2021-06-06 02:46:20|2693.59|2680.59|2693.78|2680.78|2693.78|2680.78|2692.78|2679.78|31
1622947590000|2021-06-06 02:46:30|2693.9|2680.9|2693.42|2680.42|2693.94|2680.94|2692.93|2679.93|35
1622947600000|2021-06-06 02:46:40|2693.35|2680.35|2692.73|2679.73|2693.35|2680.35|2692.65|2679.65|31
1622947610000|2021-06-06 02:46:50|2692.58|2679.58|2693.18|2680.18|2693.37|2680.37|2692.19|2679.19|31
1622947620000|2021-06-06 02:47:00|2693.02|2680.02|2692.6|2679.6|2693.2|2680.2|2692.54|2679.54|30
1622947630000|2021-06-06 02:47:10|2692.56|2679.56|2693.6|2680.6|2694.57|2681.57|2692.56|2679.56|34
1622947640000|2021-06-06 02:47:20|2693.61|2680.61|2693.53|2680.53|2693.79|2680.79|2693.42|2680.42|35
1622947650000|2021-06-06 02:47:30|2693.73|2680.73|2695.76|2682.76|2697.08|2684.08|2693.49|2680.49|39
1622947660000|2021-06-06 02:47:40|2695.81|2682.81|2695.35|2682.35|2695.81|2682.81|2695.15|2682.15|39
1622947670000|2021-06-06 02:47:50|2695.67|2682.67|2694.97|2681.97|2695.67|2682.67|2694.95|2681.95|37
1622947680000|2021-06-06 02:48:00|2695.05|2682.05|2693.28|2680.28|2695.2|2682.2|2693.28|2680.28|39
1622947690000|2021-06-06 02:48:10|2693.25|2680.25|2692.71|2679.71|2693.31|2680.31|2692.38|2679.38|34
1622947700000|2021-06-06 02:48:20|2692.62|2679.62|2692.71|2679.71|2693.65|2680.65|2692.45|2679.45|37
1622947710000|2021-06-06 02:48:30|2692.72|2679.72|2691.75|2678.75|2692.72|2679.72|2691.27|2678.27|31
1622947720000|2021-06-06 02:48:40|2691.79|2678.79|2692.5|2679.5|2692.55|2679.55|2691.79|2678.79|36
1622947730000|2021-06-06 02:48:50|2692.61|2679.61|2693.59|2680.59|2693.86|2680.86|2692.6|2679.6|33
1622947740000|2021-06-06 02:49:00|2693.31|2680.31|2692.77|2679.77|2693.31|2680.31|2692.64|2679.64|38
1622947750000|2021-06-06 02:49:10|2693|2680|2693.78|2680.78|2693.81|2680.81|2693|2680|38
1622947760000|2021-06-06 02:49:20|2693.79|2680.79|2693.95|2680.95|2694.71|2681.71|2693.79|2680.79|38
1622947770000|2021-06-06 02:49:30|2694.02|2681.02|2693.86|2680.86|2694.27|2681.27|2693.77|2680.77|35
1622947780000|2021-06-06 02:49:40|2693.43|2680.43|2693.32|2680.32|2693.43|2680.43|2692.95|2679.95|34
1622947790000|2021-06-06 02:49:50|2693.17|2680.17|2692.83|2679.83|2693.32|2680.32|2692.42|2679.42|32
1622947800000|2021-06-06 02:50:00|2692.77|2679.77|2691.66|2678.66|2692.77|2679.77|2691.55|2678.55|32
1622947810000|2021-06-06 02:50:10|2691.8|2678.8|2692.25|2679.25|2692.51|2679.51|2691.66|2678.66|33
1622947820000|2021-06-06 02:50:20|2692.3|2679.3|2690.73|2677.73|2692.3|2679.3|2690.56|2677.56|32
1622947830000|2021-06-06 02:50:30|2690.74|2677.74|2690.56|2677.56|2690.79|2677.79|2690.46|2677.46|22
1622947840000|2021-06-06 02:50:40|2690.61|2677.61|2691.62|2678.62|2691.82|2678.82|2690.6|2677.6|36
1622947850000|2021-06-06 02:50:50|2691.54|2678.54|2691.47|2678.47|2691.61|2678.61|2691.05|2678.05|35
1622947860000|2021-06-06 02:51:00|2691.59|2678.59|2691.83|2678.83|2692.07|2679.07|2691.59|2678.59|36
1622947870000|2021-06-06 02:51:10|2691.81|2678.81|2691.96|2678.96|2692.1|2679.1|2691.62|2678.62|29
1622947880000|2021-06-06 02:51:20|2692.01|2679.01|2693.05|2680.05|2693.36|2680.36|2691.92|2678.92|39
1622947890000|2021-06-06 02:51:30|2693.23|2680.23|2693.21|2680.21|2693.29|2680.29|2692.96|2679.96|33
1622947900000|2021-06-06 02:51:40|2693.15|2680.15|2693.09|2680.09|2693.26|2680.26|2693.01|2680.01|31
1622947910000|2021-06-06 02:51:50|2693.11|2680.11|2694.01|2681.01|2694.08|2681.08|2693.04|2680.04|35
1622947920000|2021-06-06 02:52:00|2694.05|2681.05|2693.63|2680.63|2694.19|2681.19|2693.51|2680.51|29
1622947930000|2021-06-06 02:52:10|2693.69|2680.69|2692.77|2679.77|2693.74|2680.74|2692.77|2679.77|31
1622947940000|2021-06-06 02:52:20|2692.61|2679.61|2692.74|2679.74|2692.94|2679.94|2692.48|2679.48|35
1622947950000|2021-06-06 02:52:30|2692.8|2679.8|2692.97|2679.97|2693.08|2680.08|2692.72|2679.72|32
1622947960000|2021-06-06 02:52:40|2692.99|2679.99|2693.44|2680.44|2693.92|2680.92|2692.99|2679.99|36
1622947970000|2021-06-06 02:52:50|2693.39|2680.39|2692.29|2679.29|2693.39|2680.39|2691.79|2678.79|30
1622947980000|2021-06-06 02:53:00|2692.44|2679.44|2692.52|2679.52|2692.78|2679.78|2692.31|2679.31|39
1622947990000|2021-06-06 02:53:10|2692.55|2679.55|2691.78|2678.78|2692.92|2679.92|2691.78|2678.78|33
1622948000000|2021-06-06 02:53:20|2691.76|2678.76|2692.11|2679.11|2692.85|2679.85|2691.74|2678.74|38
1622948010000|2021-06-06 02:53:30|2692.21|2679.21|2692.04|2679.04|2692.46|2679.46|2692.04|2679.04|38
1622948020000|2021-06-06 02:53:40|2692.06|2679.06|2691.41|2678.41|2692.15|2679.15|2691.36|2678.36|33
1622948030000|2021-06-06 02:53:50|2691.46|2678.46|2691.87|2678.87|2692.23|2679.23|2691.45|2678.45|31
1622948040000|2021-06-06 02:54:00|2691.89|2678.89|2691.8|2678.8|2692.03|2679.03|2691.71|2678.71|34
1622948050000|2021-06-06 02:54:10|2691.79|2678.79|2691.65|2678.65|2691.79|2678.79|2691.62|2678.62|19
1622948060000|2021-06-06 02:54:20|2692.07|2679.07|2691.24|2678.24|2692.56|2679.56|2691.24|2678.24|34
1622948070000|2021-06-06 02:54:30|2691.05|2678.05|2689.19|2676.19|2691.06|2678.06|2689.19|2676.19|37
1622948080000|2021-06-06 02:54:40|2689.1|2676.1|2690.02|2677.02|2690.32|2677.32|2688.81|2675.81|38
1622948090000|2021-06-06 02:54:50|2689.76|2676.76|2689.95|2676.95|2690.13|2677.13|2689.68|2676.68|38
1622948100000|2021-06-06 02:55:00|2689.9|2676.9|2689.93|2676.93|2690.3|2677.3|2689.55|2676.55|37
1622948110000|2021-06-06 02:55:10|2689.94|2676.94|2687.99|2674.99|2690.02|2677.02|2687.97|2674.97|35
1622948120000|2021-06-06 02:55:20|2688.01|2675.01|2687.2|2674.2|2688.01|2675.01|2687.2|2674.2|33
1622948130000|2021-06-06 02:55:30|2687.26|2674.26|2687.17|2674.17|2687.26|2674.26|2686.98|2673.98|33
1622948140000|2021-06-06 02:55:40|2687.04|2674.04|2686.68|2673.68|2687.05|2674.05|2685.67|2672.67|36
1622948150000|2021-06-06 02:55:50|2686.64|2673.64|2686.54|2673.54|2686.64|2673.64|2686.02|2673.02|36
1622948160000|2021-06-06 02:56:00|2686.53|2673.53|2685.35|2672.35|2686.53|2673.53|2684.91|2671.91|36
1622948170000|2021-06-06 02:56:10|2685.39|2672.39|2685.64|2672.64|2685.75|2672.75|2685.17|2672.17|39
1622948180000|2021-06-06 02:56:20|2685.56|2672.56|2687.37|2674.37|2687.43|2674.43|2685.56|2672.56|38
1622948190000|2021-06-06 02:56:30|2687.26|2674.26|2687.38|2674.38|2687.46|2674.46|2687.19|2674.19|30
1622948200000|2021-06-06 02:56:40|2687.29|2674.29|2687.6|2674.6|2687.76|2674.76|2687.23|2674.23|35
1622948210000|2021-06-06 02:56:50|2687.64|2674.64|2687.62|2674.62|2687.75|2674.75|2687.6|2674.6|28
1622948220000|2021-06-06 02:57:00|2687.5|2674.5|2688.57|2675.57|2689.2|2676.2|2687.44|2674.44|38
1622948230000|2021-06-06 02:57:10|2688.44|2675.44|2687.67|2674.67|2688.49|2675.49|2687.54|2674.54|34
1622948240000|2021-06-06 02:57:20|2687.58|2674.58|2688.11|2675.11|2688.51|2675.51|2687.58|2674.58|32
1622948250000|2021-06-06 02:57:30|2688.08|2675.08|2688.63|2675.63|2688.78|2675.78|2687.88|2674.88|34
1622948260000|2021-06-06 02:57:40|2688.58|2675.58|2688.46|2675.46|2688.67|2675.67|2688.43|2675.43|35
1622948270000|2021-06-06 02:57:50|2688.41|2675.41|2688.66|2675.66|2688.7|2675.7|2688.38|2675.38|29
1622948280000|2021-06-06 02:58:00|2688.61|2675.61|2690.65|2677.65|2690.71|2677.71|2688.6|2675.6|32
1622948290000|2021-06-06 02:58:10|2690.4|2677.4|2691.85|2678.85|2691.96|2678.96|2690.14|2677.14|33
1622948300000|2021-06-06 02:58:20|2691.48|2678.48|2690.93|2677.93|2691.98|2678.98|2690.93|2677.93|32
1622948310000|2021-06-06 02:58:30|2691.01|2678.01|2691.13|2678.13|2691.18|2678.18|2691.01|2678.01|19
1622948320000|2021-06-06 02:58:40|2691.06|2678.06|2690.94|2677.94|2691.2|2678.2|2689.97|2676.97|32
1622948330000|2021-06-06 02:58:50|2690.95|2677.95|2691.27|2678.27|2691.66|2678.66|2690.95|2677.95|30
1622948340000|2021-06-06 02:59:00|2691.22|2678.22|2690.58|2677.58|2691.27|2678.27|2690.48|2677.48|35
1622948350000|2021-06-06 02:59:10|2690.57|2677.57|2689.19|2676.19|2690.57|2677.57|2689.19|2676.19|36
1622948360000|2021-06-06 02:59:20|2688.85|2675.85|2690.23|2677.23|2690.23|2677.23|2688.85|2675.85|33
1622948370000|2021-06-06 02:59:30|2690.22|2677.22|2690.29|2677.29|2690.86|2677.86|2690.09|2677.09|39
1622948380000|2021-06-06 02:59:40|2690.27|2677.27|2690.64|2677.64|2690.76|2677.76|2690.25|2677.25|36
1622948390000|2021-06-06 02:59:50|2690.63|2677.63|2689.37|2676.37|2690.78|2677.78|2689.37|2676.37|26
1622948400000|2021-06-06 03:00:00|2689.48|2676.48|2693.57|2680.57|2694.39|2681.39|2689.48|2676.48|40
1622948410000|2021-06-06 03:00:10|2693.45|2680.45|2693.85|2680.85|2694.36|2681.36|2693.43|2680.43|37
1622948420000|2021-06-06 03:00:20|2693.9|2680.9|2695.19|2682.19|2695.74|2682.74|2693.9|2680.9|29
1622948430000|2021-06-06 03:00:30|2695.52|2682.52|2696.46|2683.46|2696.62|2683.62|2695.52|2682.52|38
1622948440000|2021-06-06 03:00:40|2696.56|2683.56|2696.52|2683.52|2696.64|2683.64|2696.32|2683.32|31
1622948450000|2021-06-06 03:00:50|2696.51|2683.51|2695.55|2682.55|2697.49|2684.49|2695.29|2682.29|33
1622948460000|2021-06-06 03:01:00|2695.62|2682.62|2694.9|2681.9|2695.62|2682.62|2694.9|2681.9|33
1622948470000|2021-06-06 03:01:10|2694.94|2681.94|2696.54|2683.54|2697.08|2684.08|2694.94|2681.94|37
1622948480000|2021-06-06 03:01:20|2696.53|2683.53|2695.89|2682.89|2696.9|2683.9|2695.89|2682.89|38
1622948490000|2021-06-06 03:01:30|2695.86|2682.86|2696.57|2683.57|2696.76|2683.76|2695.86|2682.86|33
1622948500000|2021-06-06 03:01:40|2696.6|2683.6|2696.13|2683.13|2697.26|2684.26|2696.13|2683.13|25
1622948510000|2021-06-06 03:01:50|2696.28|2683.28|2697.2|2684.2|2697.23|2684.23|2696.24|2683.24|27
1622948520000|2021-06-06 03:02:00|2697.19|2684.19|2697.06|2684.06|2697.26|2684.26|2696.7|2683.7|29
1622948530000|2021-06-06 03:02:10|2696.95|2683.95|2696.82|2683.82|2696.99|2683.99|2696.7|2683.7|27
1622948540000|2021-06-06 03:02:20|2696.89|2683.89|2697.15|2684.15|2697.15|2684.15|2696.72|2683.72|18
1622948550000|2021-06-06 03:02:30|2697.12|2684.12|2696.31|2683.31|2697.15|2684.15|2696.23|2683.23|26
1622948560000|2021-06-06 03:02:40|2696.32|2683.32|2695.61|2682.61|2696.32|2683.32|2695.41|2682.41|29
1622948570000|2021-06-06 03:02:50|2695.59|2682.59|2696.78|2683.78|2696.81|2683.81|2695.57|2682.57|32
1622948580000|2021-06-06 03:03:00|2696.81|2683.81|2695.75|2682.75|2697.01|2684.01|2695.75|2682.75|31
1622948590000|2021-06-06 03:03:10|2695.8|2682.8|2695.61|2682.61|2695.8|2682.8|2694.82|2681.82|34
1622948600000|2021-06-06 03:03:20|2695.59|2682.59|2695.41|2682.41|2695.59|2682.59|2695.26|2682.26|22
1622948610000|2021-06-06 03:03:30|2695.43|2682.43|2695.26|2682.26|2695.47|2682.47|2695.07|2682.07|20
1622948620000|2021-06-06 03:03:40|2695.18|2682.18|2695.23|2682.23|2695.34|2682.34|2695.08|2682.08|13
1622948630000|2021-06-06 03:03:50|2695.22|2682.22|2695.49|2682.49|2695.6|2682.6|2695.05|2682.05|22
1622948640000|2021-06-06 03:04:00|2695.5|2682.5|2695.33|2682.33|2695.52|2682.52|2694.51|2681.51|33
1622948650000|2021-06-06 03:04:10|2695.46|2682.46|2694.96|2681.96|2695.55|2682.55|2694.96|2681.96|35
1622948660000|2021-06-06 03:04:20|2695.08|2682.08|2696.19|2683.19|2696.22|2683.22|2695.04|2682.04|32
1622948670000|2021-06-06 03:04:30|2696.08|2683.08|2695.74|2682.74|2696.23|2683.23|2695.42|2682.42|34
1622948680000|2021-06-06 03:04:40|2695.79|2682.79|2695.75|2682.75|2695.83|2682.83|2695.29|2682.29|34
1622948690000|2021-06-06 03:04:50|2695.92|2682.92|2694.78|2681.78|2696.19|2683.19|2694.76|2681.76|34
1622948700000|2021-06-06 03:05:00|2694.79|2681.79|2694.83|2681.83|2695.25|2682.25|2694.74|2681.74|34
1622948710000|2021-06-06 03:05:10|2694.94|2681.94|2694.89|2681.89|2695.23|2682.23|2694.66|2681.66|25
1622948720000|2021-06-06 03:05:20|2694.81|2681.81|2694.9|2681.9|2695.09|2682.09|2694.81|2681.81|28
1622948730000|2021-06-06 03:05:30|2694.98|2681.98|2694.54|2681.54|2694.99|2681.99|2694.39|2681.39|33
1622948740000|2021-06-06 03:05:40|2694.51|2681.51|2694.5|2681.5|2694.7|2681.7|2694.34|2681.34|35
1622948750000|2021-06-06 03:05:50|2694.44|2681.44|2694.17|2681.17|2694.7|2681.7|2694.11|2681.11|32
1622948760000|2021-06-06 03:06:00|2694.15|2681.15|2695.89|2682.89|2695.89|2682.89|2694.02|2681.02|26
1622948770000|2021-06-06 03:06:10|2695.91|2682.91|2695.86|2682.86|2696.11|2683.11|2695.6|2682.6|35
1622948780000|2021-06-06 03:06:20|2695.88|2682.88|2695.92|2682.92|2695.94|2682.94|2695.75|2682.75|27
1622948790000|2021-06-06 03:06:30|2695.94|2682.94|2695.85|2682.85|2696.03|2683.03|2695.68|2682.68|35
1622948800000|2021-06-06 03:06:40|2695.9|2682.9|2695.84|2682.84|2695.95|2682.95|2695.58|2682.58|29
1622948810000|2021-06-06 03:06:50|2695.85|2682.85|2695.87|2682.87|2695.9|2682.9|2695.61|2682.61|31
1622948820000|2021-06-06 03:07:00|2695.85|2682.85|2697.03|2684.03|2697.15|2684.15|2695.78|2682.78|31
1622948830000|2021-06-06 03:07:10|2697.08|2684.08|2696.26|2683.26|2697.08|2684.08|2696.26|2683.26|26
1622948840000|2021-06-06 03:07:20|2696.31|2683.31|2695.13|2682.13|2696.31|2683.31|2695.12|2682.12|25
1622948850000|2021-06-06 03:07:30|2695.09|2682.09|2695.16|2682.16|2695.3|2682.3|2695.07|2682.07|27
1622948860000|2021-06-06 03:07:40|2695.15|2682.15|2695.13|2682.13|2695.28|2682.28|2695.01|2682.01|28
1622948870000|2021-06-06 03:07:50|2695.15|2682.15|2694.53|2681.53|2695.2|2682.2|2694.4|2681.4|28
1622948880000|2021-06-06 03:08:00|2694.48|2681.48|2693.82|2680.82|2694.61|2681.61|2693.78|2680.78|36
1622948890000|2021-06-06 03:08:10|2693.9|2680.9|2693.97|2680.97|2694.05|2681.05|2692.76|2679.76|36
1622948900000|2021-06-06 03:08:20|2694.01|2681.01|2694.15|2681.15|2694.16|2681.16|2693.97|2680.97|25
1622948910000|2021-06-06 03:08:30|2694.09|2681.09|2695.59|2682.59|2695.94|2682.94|2693.95|2680.95|33
1622948920000|2021-06-06 03:08:40|2695.58|2682.58|2694.86|2681.86|2695.58|2682.58|2694.84|2681.84|36
1622948930000|2021-06-06 03:08:50|2694.85|2681.85|2694.8|2681.8|2694.88|2681.88|2694.67|2681.67|28
1622948940000|2021-06-06 03:09:00|2694.69|2681.69|2694.68|2681.68|2694.77|2681.77|2694.23|2681.23|36
1622948950000|2021-06-06 03:09:10|2694.66|2681.66|2695.3|2682.3|2695.44|2682.44|2694.45|2681.45|35
1622948960000|2021-06-06 03:09:20|2695.35|2682.35|2695.34|2682.34|2695.37|2682.37|2695.25|2682.25|20
1622948970000|2021-06-06 03:09:30|2695.17|2682.17|2694.93|2681.93|2695.23|2682.23|2694.84|2681.84|32
1622948980000|2021-06-06 03:09:40|2694.89|2681.89|2694.82|2681.82|2694.95|2681.95|2694.78|2681.78|25
1622948990000|2021-06-06 03:09:50|2694.81|2681.81|2694.06|2681.06|2694.97|2681.97|2694.06|2681.06|33
1622949000000|2021-06-06 03:10:00|2694.07|2681.07|2694.23|2681.23|2694.45|2681.45|2694.06|2681.06|30
1622949010000|2021-06-06 03:10:10|2694.26|2681.26|2694.82|2681.82|2695.07|2682.07|2694.26|2681.26|32
1622949020000|2021-06-06 03:10:20|2694.84|2681.84|2694.57|2681.57|2694.93|2681.93|2694.17|2681.17|37
1622949030000|2021-06-06 03:10:30|2694.54|2681.54|2694.63|2681.63|2694.64|2681.64|2694.35|2681.35|31
1622949040000|2021-06-06 03:10:40|2694.64|2681.64|2694.56|2681.56|2694.81|2681.81|2694.52|2681.52|33
1622949050000|2021-06-06 03:10:50|2694.57|2681.57|2695.22|2682.22|2695.24|2682.24|2694.57|2681.57|29
1622949060000|2021-06-06 03:11:00|2695.19|2682.19|2696.9|2683.9|2697.15|2684.15|2695.18|2682.18|27
1622949070000|2021-06-06 03:11:10|2696.76|2683.76|2695.72|2682.72|2696.88|2683.88|2695.6|2682.6|37
1622949080000|2021-06-06 03:11:20|2695.73|2682.73|2696.61|2683.61|2697.23|2684.23|2695.68|2682.68|35
1622949090000|2021-06-06 03:11:30|2697.07|2684.07|2696.46|2683.46|2697.07|2684.07|2695.86|2682.86|38
1622949100000|2021-06-06 03:11:40|2696.45|2683.45|2696.92|2683.92|2696.92|2683.92|2696.04|2683.04|39
1622949110000|2021-06-06 03:11:50|2696.91|2683.91|2696.38|2683.38|2696.91|2683.91|2696.28|2683.28|36
1622949120000|2021-06-06 03:12:00|2696.37|2683.37|2696.08|2683.08|2696.37|2683.37|2695.54|2682.54|33
1622949130000|2021-06-06 03:12:10|2696.07|2683.07|2694.93|2681.93|2696.35|2683.35|2694.9|2681.9|33
1622949140000|2021-06-06 03:12:20|2694.9|2681.9|2694.97|2681.97|2695.02|2682.02|2694.85|2681.85|29
1622949150000|2021-06-06 03:12:30|2695.03|2682.03|2695.13|2682.13|2695.47|2682.47|2694.98|2681.98|31
1622949160000|2021-06-06 03:12:40|2695.17|2682.17|2695.04|2682.04|2695.2|2682.2|2694.89|2681.89|23
1622949170000|2021-06-06 03:12:50|2695.02|2682.02|2694.33|2681.33|2695.09|2682.09|2694.33|2681.33|25
1622949180000|2021-06-06 03:13:00|2694.4|2681.4|2692.97|2679.97|2694.4|2681.4|2692.78|2679.78|34
1622949190000|2021-06-06 03:13:10|2693.02|2680.02|2693.62|2680.62|2694.1|2681.1|2693.02|2680.02|35
1622949200000|2021-06-06 03:13:20|2693.63|2680.63|2692.73|2679.73|2693.83|2680.83|2692.37|2679.37|39
1622949210000|2021-06-06 03:13:30|2692.83|2679.83|2692.68|2679.68|2692.96|2679.96|2692.6|2679.6|33
1622949220000|2021-06-06 03:13:40|2692.69|2679.69|2692.02|2679.02|2692.72|2679.72|2691.99|2678.99|33
1622949230000|2021-06-06 03:13:50|2692.03|2679.03|2691.71|2678.71|2692.42|2679.42|2691.24|2678.24|39
1622949240000|2021-06-06 03:14:00|2691.43|2678.43|2690.88|2677.88|2691.59|2678.59|2690.78|2677.78|33
1622949250000|2021-06-06 03:14:10|2690.87|2677.87|2689.43|2676.43|2690.87|2677.87|2689.43|2676.43|37
1622949260000|2021-06-06 03:14:20|2689.47|2676.47|2690.31|2677.31|2690.75|2677.75|2689.35|2676.35|34
1622949270000|2021-06-06 03:14:30|2689.96|2676.96|2690.34|2677.34|2690.76|2677.76|2689.93|2676.93|34
1622949280000|2021-06-06 03:14:40|2690.32|2677.32|2690.16|2677.16|2690.32|2677.32|2690.07|2677.07|30
1622949290000|2021-06-06 03:14:50|2690.14|2677.14|2689.9|2676.9|2690.19|2677.19|2689.9|2676.9|24
1622949300000|2021-06-06 03:15:00|2689.87|2676.87|2691.81|2678.81|2692.07|2679.07|2689.83|2676.83|36
1622949310000|2021-06-06 03:15:10|2691.92|2678.92|2692.41|2679.41|2692.48|2679.48|2691.67|2678.67|31
1622949320000|2021-06-06 03:15:20|2692.48|2679.48|2692.78|2679.78|2692.78|2679.78|2692.48|2679.48|24
1622949330000|2021-06-06 03:15:30|2692.76|2679.76|2692.85|2679.85|2692.92|2679.92|2692.68|2679.68|32
1622949340000|2021-06-06 03:15:40|2692.84|2679.84|2693.7|2680.7|2693.8|2680.8|2692.76|2679.76|28
1622949350000|2021-06-06 03:15:50|2693.71|2680.71|2692.6|2679.6|2693.71|2680.71|2692.47|2679.47|24
1622949360000|2021-06-06 03:16:00|2692.57|2679.57|2692.58|2679.58|2692.86|2679.86|2692.53|2679.53|27
1622949370000|2021-06-06 03:16:10|2692.57|2679.57|2692.45|2679.45|2692.69|2679.69|2692.45|2679.45|16
1622949380000|2021-06-06 03:16:20|2692.5|2679.5|2690.92|2677.92|2692.66|2679.66|2690.9|2677.9|36
1622949390000|2021-06-06 03:16:30|2691.06|2678.06|2691.5|2678.5|2691.69|2678.69|2691.05|2678.05|36
1622949400000|2021-06-06 03:16:40|2691.59|2678.59|2691.42|2678.42|2691.7|2678.7|2691.4|2678.4|26
1622949410000|2021-06-06 03:16:50|2691.39|2678.39|2691.31|2678.31|2691.43|2678.43|2691.26|2678.26|23
1622949420000|2021-06-06 03:17:00|2691.34|2678.34|2690.89|2677.89|2691.39|2678.39|2690.21|2677.21|34
1622949430000|2021-06-06 03:17:10|2690.87|2677.87|2690.43|2677.43|2690.95|2677.95|2690.09|2677.09|28
1622949440000|2021-06-06 03:17:20|2690.28|2677.28|2689.29|2676.29|2690.28|2677.28|2688.66|2675.66|35
1622949450000|2021-06-06 03:17:30|2688.98|2675.98|2688.84|2675.84|2689.17|2676.17|2688.56|2675.56|34
1622949460000|2021-06-06 03:17:40|2688.83|2675.83|2686.34|2673.34|2688.83|2675.83|2686.34|2673.34|38
1622949470000|2021-06-06 03:17:50|2686.29|2673.29|2684.94|2671.94|2686.3|2673.3|2684.68|2671.68|37
1622949480000|2021-06-06 03:18:00|2684.95|2671.95|2679.21|2666.21|2685.21|2672.21|2678.98|2665.98|39
1622949490000|2021-06-06 03:18:10|2679.17|2666.17|2677.38|2664.38|2679.37|2666.37|2676.7|2663.7|35
1622949500000|2021-06-06 03:18:20|2677.39|2664.39|2676.96|2663.96|2677.39|2664.39|2676.74|2663.74|36
1622949510000|2021-06-06 03:18:30|2676.91|2663.91|2677.97|2664.97|2677.98|2664.98|2676.8|2663.8|36
1622949520000|2021-06-06 03:18:40|2677.98|2664.98|2678.06|2665.06|2678.82|2665.82|2677.02|2664.02|37
1622949530000|2021-06-06 03:18:50|2677.57|2664.57|2676.15|2663.15|2677.57|2664.57|2675.99|2662.99|38
1622949540000|2021-06-06 03:19:00|2676.29|2663.29|2676.69|2663.69|2676.75|2663.75|2675.51|2662.51|40
1622949550000|2021-06-06 03:19:10|2676.93|2663.93|2676.42|2663.42|2677.19|2664.19|2675.88|2662.88|34
1622949560000|2021-06-06 03:19:20|2676.43|2663.43|2676.3|2663.3|2677.59|2664.59|2676.3|2663.3|37
1622949570000|2021-06-06 03:19:30|2676.29|2663.29|2674.7|2661.7|2676.55|2663.55|2674.66|2661.66|36
1622949580000|2021-06-06 03:19:40|2674.9|2661.9|2672.33|2659.33|2675.04|2662.04|2671.69|2658.69|38
1622949590000|2021-06-06 03:19:50|2671.98|2658.98|2669.77|2656.77|2672.46|2659.46|2669.77|2656.77|39
1622949600000|2021-06-06 03:20:00|2670.23|2657.23|2673.26|2660.26|2673.26|2660.26|2669.36|2656.36|40
1622949610000|2021-06-06 03:20:10|2673.32|2660.32|2673.97|2660.97|2673.99|2660.99|2673.04|2660.04|36
1622949620000|2021-06-06 03:20:20|2673.98|2660.98|2674.27|2661.27|2675.23|2662.23|2673.98|2660.98|37
1622949630000|2021-06-06 03:20:30|2674.3|2661.3|2674.09|2661.09|2674.38|2661.38|2673.58|2660.58|33
1622949640000|2021-06-06 03:20:40|2674.04|2661.04|2675.13|2662.13|2675.24|2662.24|2674.04|2661.04|32
1622949650000|2021-06-06 03:20:50|2675.11|2662.11|2675.66|2662.66|2675.79|2662.79|2675.01|2662.01|30
1622949660000|2021-06-06 03:21:00|2675.51|2662.51|2676.56|2663.56|2676.59|2663.59|2675.43|2662.43|27
1622949670000|2021-06-06 03:21:10|2676.58|2663.58|2677.4|2664.4|2677.41|2664.41|2676.5|2663.5|35
1622949680000|2021-06-06 03:21:20|2677.57|2664.57|2678.39|2665.39|2678.58|2665.58|2677.48|2664.48|31
1622949690000|2021-06-06 03:21:30|2678.29|2665.29|2678.65|2665.65|2678.83|2665.83|2678.29|2665.29|26
1622949700000|2021-06-06 03:21:40|2678.69|2665.69|2679.98|2666.98|2680.08|2667.08|2678.66|2665.66|31
1622949710000|2021-06-06 03:21:50|2679.77|2666.77|2679.82|2666.82|2680.04|2667.04|2679.01|2666.01|34
1622949720000|2021-06-06 03:22:00|2679.87|2666.87|2680.09|2667.09|2680.34|2667.34|2679.85|2666.85|31
1622949730000|2021-06-06 03:22:10|2680.48|2667.48|2680.48|2667.48|2680.72|2667.72|2680.29|2667.29|34
1622949740000|2021-06-06 03:22:20|2680.39|2667.39|2680.5|2667.5|2680.64|2667.64|2680.39|2667.39|31
1622949750000|2021-06-06 03:22:30|2680.51|2667.51|2679.12|2666.12|2680.58|2667.58|2679.04|2666.04|36
1622949760000|2021-06-06 03:22:40|2679.1|2666.1|2680.22|2667.22|2680.5|2667.5|2679.1|2666.1|29
1622949770000|2021-06-06 03:22:50|2680.19|2667.19|2680.37|2667.37|2680.37|2667.37|2679.85|2666.85|31
1622949780000|2021-06-06 03:23:00|2680.42|2667.42|2682.11|2669.11|2682.13|2669.13|2680.35|2667.35|24
1622949790000|2021-06-06 03:23:10|2682.13|2669.13|2681.82|2668.82|2682.51|2669.51|2681.82|2668.82|32
1622949800000|2021-06-06 03:23:20|2681.71|2668.71|2682.4|2669.4|2682.53|2669.53|2681.71|2668.71|34
1622949810000|2021-06-06 03:23:30|2682.53|2669.53|2683.5|2670.5|2683.61|2670.61|2682.46|2669.46|37
1622949820000|2021-06-06 03:23:40|2683.48|2670.48|2681.86|2668.86|2683.48|2670.48|2681.67|2668.67|37
1622949830000|2021-06-06 03:23:50|2681.8|2668.8|2681.67|2668.67|2681.83|2668.83|2681.67|2668.67|20
1622949840000|2021-06-06 03:24:00|2681.66|2668.66|2680.66|2667.66|2681.77|2668.77|2680.42|2667.42|35
1622949850000|2021-06-06 03:24:10|2680.6|2667.6|2677.17|2664.17|2680.76|2667.76|2677.17|2664.17|36
1622949860000|2021-06-06 03:24:20|2677.16|2664.16|2676.68|2663.68|2677.5|2664.5|2676.46|2663.46|32
1622949870000|2021-06-06 03:24:30|2676.73|2663.73|2678.25|2665.25|2678.39|2665.39|2676.49|2663.49|30
1622949880000|2021-06-06 03:24:40|2678.19|2665.19|2677.1|2664.1|2679.21|2666.21|2677.1|2664.1|31
1622949890000|2021-06-06 03:24:50|2677|2664|2676.5|2663.5|2677|2664|2676.42|2663.42|31
1622949900000|2021-06-06 03:25:00|2676.35|2663.35|2677.91|2664.91|2678.06|2665.06|2676.16|2663.16|38
1622949910000|2021-06-06 03:25:10|2677.87|2664.87|2679.56|2666.56|2679.56|2666.56|2677.87|2664.87|35
1622949920000|2021-06-06 03:25:20|2679.49|2666.49|2675.18|2662.18|2679.49|2666.49|2674.72|2661.72|39
1622949930000|2021-06-06 03:25:30|2675.2|2662.2|2676.84|2663.84|2676.93|2663.93|2675.2|2662.2|39
1622949940000|2021-06-06 03:25:40|2676.81|2663.81|2677.76|2664.76|2678.22|2665.22|2676.76|2663.76|37
1622949950000|2021-06-06 03:25:50|2677.75|2664.75|2678.94|2665.94|2679.36|2666.36|2677.75|2664.75|36
1622949960000|2021-06-06 03:26:00|2678.83|2665.83|2679.33|2666.33|2679.69|2666.69|2678.77|2665.77|36
1622949970000|2021-06-06 03:26:10|2679.38|2666.38|2679.12|2666.12|2679.52|2666.52|2679.12|2666.12|35
1622949980000|2021-06-06 03:26:20|2679.11|2666.11|2679.11|2666.11|2679.23|2666.23|2678.98|2665.98|26
1622949990000|2021-06-06 03:26:30|2679.08|2666.08|2679.49|2666.49|2679.57|2666.57|2679.07|2666.07|26
1622950000000|2021-06-06 03:26:40|2679.47|2666.47|2679.29|2666.29|2679.5|2666.5|2679.29|2666.29|14
1622950010000|2021-06-06 03:26:50|2679.31|2666.31|2680.01|2667.01|2680.33|2667.33|2679.27|2666.27|29
1622950020000|2021-06-06 03:27:00|2680.03|2667.03|2680.42|2667.42|2680.42|2667.42|2679.92|2666.92|33
1622950030000|2021-06-06 03:27:10|2680.58|2667.58|2680.92|2667.92|2681.54|2668.54|2680.47|2667.47|33
1622950040000|2021-06-06 03:27:20|2680.94|2667.94|2681.58|2668.58|2681.84|2668.84|2680.88|2667.88|29
1622950050000|2021-06-06 03:27:30|2681.57|2668.57|2681.95|2668.95|2681.95|2668.95|2681.42|2668.42|38
1622950060000|2021-06-06 03:27:40|2681.89|2668.89|2680.89|2667.89|2681.98|2668.98|2680.85|2667.85|22
1622950070000|2021-06-06 03:27:50|2680.82|2667.82|2681.34|2668.34|2681.35|2668.35|2680.82|2667.82|26
1622950080000|2021-06-06 03:28:00|2681.36|2668.36|2681.57|2668.57|2681.6|2668.6|2681.36|2668.36|38
1622950090000|2021-06-06 03:28:10|2681.48|2668.48|2681.46|2668.46|2681.56|2668.56|2681.22|2668.22|36
1622950100000|2021-06-06 03:28:20|2681.5|2668.5|2681.12|2668.12|2681.54|2668.54|2681.12|2668.12|28
1622950110000|2021-06-06 03:28:30|2681|2668|2679.52|2666.52|2681|2668|2679.48|2666.48|29
1622950120000|2021-06-06 03:28:40|2679.57|2666.57|2679.78|2666.78|2679.83|2666.83|2679.55|2666.55|26
1622950130000|2021-06-06 03:28:50|2679.79|2666.79|2680.45|2667.45|2680.55|2667.55|2679.67|2666.67|33
1622950140000|2021-06-06 03:29:00|2680.43|2667.43|2681.32|2668.32|2681.62|2668.62|2680.42|2667.42|30
1622950150000|2021-06-06 03:29:10|2681.12|2668.12|2681.24|2668.24|2681.32|2668.32|2681.01|2668.01|33
1622950160000|2021-06-06 03:29:20|2681.22|2668.22|2681.02|2668.02|2681.24|2668.24|2680.82|2667.82|27
1622950170000|2021-06-06 03:29:30|2681.03|2668.03|2681.2|2668.2|2681.21|2668.21|2680.83|2667.83|26
1622950180000|2021-06-06 03:29:40|2681.17|2668.17|2681.16|2668.16|2681.28|2668.28|2681.14|2668.14|28
1622950190000|2021-06-06 03:29:50|2681.21|2668.21|2680.58|2667.58|2681.28|2668.28|2680.58|2667.58|29
1622950200000|2021-06-06 03:30:00|2680.6|2667.6|2681.41|2668.41|2681.5|2668.5|2680.6|2667.6|30
1622950210000|2021-06-06 03:30:10|2681.45|2668.45|2682.64|2669.64|2682.64|2669.64|2681.38|2668.38|25
1622950220000|2021-06-06 03:30:20|2682.63|2669.63|2682.92|2669.92|2683.08|2670.08|2682.43|2669.43|29
1622950230000|2021-06-06 03:30:30|2683|2670|2683.39|2670.39|2683.54|2670.54|2683|2670|30
1622950240000|2021-06-06 03:30:40|2683.42|2670.42|2684.05|2671.05|2684.19|2671.19|2683.42|2670.42|30
1622950250000|2021-06-06 03:30:50|2684.06|2671.06|2685.54|2672.54|2685.59|2672.59|2684.05|2671.05|37
1622950260000|2021-06-06 03:31:00|2685.59|2672.59|2685.64|2672.64|2685.86|2672.86|2685.43|2672.43|34
1622950270000|2021-06-06 03:31:10|2685.67|2672.67|2685.1|2672.1|2685.67|2672.67|2685.1|2672.1|32
1622950280000|2021-06-06 03:31:20|2685.08|2672.08|2684.42|2671.42|2685.11|2672.11|2684.23|2671.23|34
1622950290000|2021-06-06 03:31:30|2684.37|2671.37|2683.81|2670.81|2684.47|2671.47|2683.75|2670.75|31
1622950300000|2021-06-06 03:31:40|2683.82|2670.82|2683.79|2670.79|2683.85|2670.85|2683.76|2670.76|24
1622950310000|2021-06-06 03:31:50|2683.83|2670.83|2682.27|2669.27|2683.97|2670.97|2682.27|2669.27|31
1622950320000|2021-06-06 03:32:00|2682.3|2669.3|2684.33|2671.33|2684.33|2671.33|2682.26|2669.26|35
1622950330000|2021-06-06 03:32:10|2684.36|2671.36|2684.73|2671.73|2684.87|2671.87|2684.33|2671.33|32
1622950340000|2021-06-06 03:32:20|2684.77|2671.77|2685.05|2672.05|2685.09|2672.09|2684.77|2671.77|25
1622950350000|2021-06-06 03:32:30|2685.04|2672.04|2685.36|2672.36|2685.58|2672.58|2685.02|2672.02|27
1622950360000|2021-06-06 03:32:40|2685.38|2672.38|2684.68|2671.68|2685.38|2672.38|2684.67|2671.67|23
1622950370000|2021-06-06 03:32:50|2684.69|2671.69|2684.4|2671.4|2684.69|2671.69|2684.12|2671.12|36
1622950380000|2021-06-06 03:33:00|2684.35|2671.35|2685.51|2672.51|2685.51|2672.51|2684.34|2671.34|37
1622950390000|2021-06-06 03:33:10|2685.46|2672.46|2685.53|2672.53|2685.64|2672.64|2684.59|2671.59|38
1622950400000|2021-06-06 03:33:20|2685.7|2672.7|2685.41|2672.41|2685.84|2672.84|2685.36|2672.36|37
1622950410000|2021-06-06 03:33:30|2685.4|2672.4|2686.11|2673.11|2686.28|2673.28|2685.4|2672.4|34
1622950420000|2021-06-06 03:33:40|2686.05|2673.05|2685.72|2672.72|2686.15|2673.15|2685.68|2672.68|36
1622950430000|2021-06-06 03:33:50|2685.54|2672.54|2685.8|2672.8|2685.8|2672.8|2685.49|2672.49|26
1622950440000|2021-06-06 03:34:00|2685.82|2672.82|2687.65|2674.65|2687.65|2674.65|2685.8|2672.8|37
1622950450000|2021-06-06 03:34:10|2687.63|2674.63|2687.87|2674.87|2687.91|2674.91|2687.63|2674.63|23
1622950460000|2021-06-06 03:34:20|2687.86|2674.86|2687.29|2674.29|2688.61|2675.61|2686.78|2673.78|37
1622950470000|2021-06-06 03:34:30|2687.21|2674.21|2687.09|2674.09|2687.65|2674.65|2687.03|2674.03|28
1622950480000|2021-06-06 03:34:40|2687.08|2674.08|2687.14|2674.14|2687.33|2674.33|2687.05|2674.05|23
1622950490000|2021-06-06 03:34:50|2687.08|2674.08|2686.36|2673.36|2687.08|2674.08|2686.29|2673.29|29
1622950500000|2021-06-06 03:35:00|2686.32|2673.32|2687.14|2674.14|2687.15|2674.15|2686.29|2673.29|29
1622950510000|2021-06-06 03:35:10|2687.17|2674.17|2684.24|2671.24|2687.51|2674.51|2684.24|2671.24|33
1622950520000|2021-06-06 03:35:20|2685.04|2672.04|2685.68|2672.68|2686.11|2673.11|2684.94|2671.94|39
1622950530000|2021-06-06 03:35:30|2685.66|2672.66|2686.18|2673.18|2686.32|2673.32|2685.64|2672.64|29
1622950540000|2021-06-06 03:35:40|2686.26|2673.26|2684.65|2671.65|2686.37|2673.37|2684.56|2671.56|29
1622950550000|2021-06-06 03:35:50|2684.55|2671.55|2684.34|2671.34|2684.58|2671.58|2684.22|2671.22|31
1622950560000|2021-06-06 03:36:00|2683.89|2670.89|2683.96|2670.96|2684.17|2671.17|2683.89|2670.89|14
1622950570000|2021-06-06 03:36:10|2683.99|2670.99|2684.47|2671.47|2684.54|2671.54|2683.97|2670.97|25
1622950580000|2021-06-06 03:36:20|2684.48|2671.48|2684.17|2671.17|2686.49|2673.49|2684.17|2671.17|33
1622950590000|2021-06-06 03:36:30|2683.99|2670.99|2684.63|2671.63|2684.66|2671.66|2683.79|2670.79|29
1622950600000|2021-06-06 03:36:40|2684.66|2671.66|2683.91|2670.91|2684.66|2671.66|2683.91|2670.91|29
1622950610000|2021-06-06 03:36:50|2683.92|2670.92|2684.55|2671.55|2684.66|2671.66|2683.92|2670.92|32
1622950620000|2021-06-06 03:37:00|2684.59|2671.59|2684.86|2671.86|2684.92|2671.92|2684.49|2671.49|30
1622950630000|2021-06-06 03:37:10|2684.83|2671.83|2683.72|2670.72|2684.87|2671.87|2683.72|2670.72|33
1622950640000|2021-06-06 03:37:20|2683.71|2670.71|2683.52|2670.52|2683.72|2670.72|2683.49|2670.49|22
1622950650000|2021-06-06 03:37:30|2683.31|2670.31|2683.02|2670.02|2683.31|2670.31|2682.72|2669.72|32
1622950660000|2021-06-06 03:37:40|2682.9|2669.9|2681.83|2668.83|2682.97|2669.97|2680.47|2667.47|36
1622950670000|2021-06-06 03:37:50|2681.9|2668.9|2681.27|2668.27|2681.94|2668.94|2681.1|2668.1|33
1622950680000|2021-06-06 03:38:00|2681.09|2668.09|2680.34|2667.34|2681.27|2668.27|2680.34|2667.34|25
1622950690000|2021-06-06 03:38:10|2679.78|2666.78|2677.16|2664.16|2679.85|2666.85|2677.16|2664.16|40
1622950700000|2021-06-06 03:38:20|2677.14|2664.14|2676.2|2663.2|2677.14|2664.14|2675.82|2662.82|36
1622950710000|2021-06-06 03:38:30|2676.22|2663.22|2675.62|2662.62|2676.27|2663.27|2675.61|2662.61|35
1622950720000|2021-06-06 03:38:40|2675.67|2662.67|2672.91|2659.91|2675.68|2662.68|2672.91|2659.91|38
1622950730000|2021-06-06 03:38:50|2672.75|2659.75|2673.14|2660.14|2673.95|2660.95|2672.6|2659.6|37
1622950740000|2021-06-06 03:39:00|2673.11|2660.11|2674.84|2661.84|2674.96|2661.96|2673.11|2660.11|35
1622950750000|2021-06-06 03:39:10|2674.67|2661.67|2674.42|2661.42|2674.74|2661.74|2674.12|2661.12|38
1622950760000|2021-06-06 03:39:20|2674.37|2661.37|2673.26|2660.26|2674.51|2661.51|2673.23|2660.23|33
1622950770000|2021-06-06 03:39:30|2673.3|2660.3|2672.49|2659.49|2673.31|2660.31|2672.19|2659.19|36
1622950780000|2021-06-06 03:39:40|2672.48|2659.48|2675.83|2662.83|2676|2663|2671.75|2658.75|38
1622950790000|2021-06-06 03:39:50|2676.02|2663.02|2674.32|2661.32|2676.25|2663.25|2673.87|2660.87|39
1622950800000|2021-06-06 03:40:00|2674.28|2661.28|2675.88|2662.88|2675.88|2662.88|2673.85|2660.85|40
1622950810000|2021-06-06 03:40:10|2675.78|2662.78|2675.68|2662.68|2675.82|2662.82|2675.47|2662.47|29
1622950820000|2021-06-06 03:40:20|2675.71|2662.71|2676.84|2663.84|2676.98|2663.98|2675.6|2662.6|36
1622950830000|2021-06-06 03:40:30|2676.86|2663.86|2676.72|2663.72|2677.44|2664.44|2676.7|2663.7|36
1622950840000|2021-06-06 03:40:40|2676.77|2663.77|2676.48|2663.48|2676.99|2663.99|2675.22|2662.22|40
1622950850000|2021-06-06 03:40:50|2676.47|2663.47|2678.76|2665.76|2678.76|2665.76|2676.47|2663.47|37
1622950860000|2021-06-06 03:41:00|2678.81|2665.81|2681.11|2668.11|2681.13|2668.13|2678.81|2665.81|37
1622950870000|2021-06-06 03:41:10|2681.1|2668.1|2681.12|2668.12|2681.15|2668.15|2680.9|2667.9|23
1622950880000|2021-06-06 03:41:20|2681.09|2668.09|2681.62|2668.62|2681.62|2668.62|2681.06|2668.06|30
1622950890000|2021-06-06 03:41:30|2681.6|2668.6|2680.47|2667.47|2681.6|2668.6|2680.41|2667.41|26
1622950900000|2021-06-06 03:41:40|2680.48|2667.48|2681.08|2668.08|2681.27|2668.27|2680.48|2667.48|31
1622950910000|2021-06-06 03:41:50|2681.11|2668.11|2681.14|2668.14|2681.44|2668.44|2681.03|2668.03|28
1622950920000|2021-06-06 03:42:00|2681.2|2668.2|2681.29|2668.29|2681.32|2668.32|2681.06|2668.06|29
1622950930000|2021-06-06 03:42:10|2681.31|2668.31|2681.64|2668.64|2681.77|2668.77|2681.29|2668.29|27
1622950940000|2021-06-06 03:42:20|2682.16|2669.16|2681.33|2668.33|2682.3|2669.3|2681.28|2668.28|28
1622950950000|2021-06-06 03:42:30|2681.32|2668.32|2682.11|2669.11|2682.19|2669.19|2681.24|2668.24|29
1622950960000|2021-06-06 03:42:40|2682.13|2669.13|2682.07|2669.07|2682.31|2669.31|2681.93|2668.93|27
1622950970000|2021-06-06 03:42:50|2682.05|2669.05|2682.55|2669.55|2682.55|2669.55|2682.05|2669.05|29
1622950980000|2021-06-06 03:43:00|2682.56|2669.56|2682.55|2669.55|2682.57|2669.57|2682.13|2669.13|29
1622950990000|2021-06-06 03:43:10|2682.5|2669.5|2682.92|2669.92|2682.93|2669.93|2682.44|2669.44|21
1622951000000|2021-06-06 03:43:20|2683|2670|2683.16|2670.16|2683.19|2670.19|2682.62|2669.62|21
1622951010000|2021-06-06 03:43:30|2682.99|2669.99|2682.37|2669.37|2683.02|2670.02|2682.23|2669.23|21
1622951020000|2021-06-06 03:43:40|2682.6|2669.6|2683.38|2670.38|2683.38|2670.38|2682.6|2669.6|25
1622951030000|2021-06-06 03:43:50|2683.37|2670.37|2683.74|2670.74|2683.74|2670.74|2683.37|2670.37|28
1622951040000|2021-06-06 03:44:00|2683.82|2670.82|2684.22|2671.22|2684.27|2671.27|2683.58|2670.58|31
1622951050000|2021-06-06 03:44:10|2684.35|2671.35|2682.34|2669.34|2684.36|2671.36|2682.34|2669.34|35
1622951060000|2021-06-06 03:44:20|2682.28|2669.28|2682|2669|2682.38|2669.38|2681.94|2668.94|21
1622951070000|2021-06-06 03:44:30|2682.05|2669.05|2682.19|2669.19|2682.35|2669.35|2681.97|2668.97|24
1622951080000|2021-06-06 03:44:40|2682.2|2669.2|2680.99|2667.99|2682.45|2669.45|2680.89|2667.89|30
1622951090000|2021-06-06 03:44:50|2680.98|2667.98|2680.25|2667.25|2680.98|2667.98|2680.13|2667.13|35
1622951100000|2021-06-06 03:45:00|2680.26|2667.26|2681.69|2668.69|2681.69|2668.69|2680.17|2667.17|34
1622951110000|2021-06-06 03:45:10|2681.71|2668.71|2682.12|2669.12|2682.12|2669.12|2681.71|2668.71|30
1622951120000|2021-06-06 03:45:20|2682.33|2669.33|2682.58|2669.58|2682.79|2669.79|2682.31|2669.31|32
1622951130000|2021-06-06 03:45:30|2682.67|2669.67|2682.33|2669.33|2682.67|2669.67|2682.01|2669.01|34
1622951140000|2021-06-06 03:45:40|2682.35|2669.35|2683.26|2670.26|2683.28|2670.28|2682.27|2669.27|35
1622951150000|2021-06-06 03:45:50|2683.25|2670.25|2683.62|2670.62|2683.65|2670.65|2683.25|2670.25|24
1622951160000|2021-06-06 03:46:00|2683.64|2670.64|2682.72|2669.72|2683.65|2670.65|2682.63|2669.63|25
1622951170000|2021-06-06 03:46:10|2682.76|2669.76|2683.55|2670.55|2683.56|2670.56|2682.47|2669.47|27
1622951180000|2021-06-06 03:46:20|2683.52|2670.52|2683.32|2670.32|2683.61|2670.61|2683.06|2670.06|33
1622951190000|2021-06-06 03:46:30|2683.33|2670.33|2683.31|2670.31|2683.36|2670.36|2683.2|2670.2|31
1622951200000|2021-06-06 03:46:40|2683.33|2670.33|2683.72|2670.72|2684.26|2671.26|2683.28|2670.28|33
1622951210000|2021-06-06 03:46:50|2683.85|2670.85|2684.45|2671.45|2684.47|2671.47|2683.68|2670.68|34
1622951220000|2021-06-06 03:47:00|2684.44|2671.44|2685.13|2672.13|2685.13|2672.13|2684.33|2671.33|31
1622951230000|2021-06-06 03:47:10|2685.32|2672.32|2683.73|2670.73|2685.37|2672.37|2683.73|2670.73|33
1622951240000|2021-06-06 03:47:20|2683.75|2670.75|2683.8|2670.8|2684.08|2671.08|2683.73|2670.73|33
1622951250000|2021-06-06 03:47:30|2684.16|2671.16|2684.2|2671.2|2684.34|2671.34|2684.05|2671.05|32
1622951260000|2021-06-06 03:47:40|2684.18|2671.18|2684.18|2671.18|2684.2|2671.2|2684.01|2671.01|25
1622951270000|2021-06-06 03:47:50|2684.2|2671.2|2683.16|2670.16|2684.43|2671.43|2683.15|2670.15|30
1622951280000|2021-06-06 03:48:00|2683.05|2670.05|2683.25|2670.25|2683.25|2670.25|2683|2670|24
1622951290000|2021-06-06 03:48:10|2683.26|2670.26|2683.37|2670.37|2683.38|2670.38|2683.19|2670.19|15
1622951300000|2021-06-06 03:48:20|2683.39|2670.39|2683.42|2670.42|2683.49|2670.49|2683.37|2670.37|15
1622951310000|2021-06-06 03:48:30|2683.41|2670.41|2682.06|2669.06|2683.58|2670.58|2682.04|2669.04|27
1622951320000|2021-06-06 03:48:40|2682.05|2669.05|2681.35|2668.35|2682.05|2669.05|2681.18|2668.18|27
1622951330000|2021-06-06 03:48:50|2681.53|2668.53|2683|2670|2683|2670|2681.48|2668.48|36
1622951340000|2021-06-06 03:49:00|2682.99|2669.99|2681.3|2668.3|2683|2670|2681.06|2668.06|32
1622951350000|2021-06-06 03:49:10|2681.21|2668.21|2681.16|2668.16|2681.38|2668.38|2681.06|2668.06|31
1622951360000|2021-06-06 03:49:20|2681.18|2668.18|2682.07|2669.07|2682.1|2669.1|2681.1|2668.1|24
1622951370000|2021-06-06 03:49:30|2682.01|2669.01|2682.05|2669.05|2682.38|2669.38|2681.95|2668.95|33
1622951380000|2021-06-06 03:49:40|2682.06|2669.06|2682.94|2669.94|2682.94|2669.94|2682.05|2669.05|27
1622951390000|2021-06-06 03:49:50|2682.88|2669.88|2682.04|2669.04|2683.03|2670.03|2682.04|2669.04|31
1622951400000|2021-06-06 03:50:00|2681.9|2668.9|2681.19|2668.19|2681.96|2668.96|2681.19|2668.19|27
1622951410000|2021-06-06 03:50:10|2681.23|2668.23|2680.48|2667.48|2681.23|2668.23|2680.48|2667.48|30
1622951420000|2021-06-06 03:50:20|2680.39|2667.39|2679.8|2666.8|2680.39|2667.39|2679.78|2666.78|25
1622951430000|2021-06-06 03:50:30|2679.78|2666.78|2677.94|2664.94|2680.01|2667.01|2677.92|2664.92|35
1622951440000|2021-06-06 03:50:40|2677.9|2664.9|2679.4|2666.4|2679.48|2666.48|2677.9|2664.9|34
1622951450000|2021-06-06 03:50:50|2679.45|2666.45|2679.29|2666.29|2679.45|2666.45|2679.26|2666.26|26
1622951460000|2021-06-06 03:51:00|2679.3|2666.3|2678.4|2665.4|2679.31|2666.31|2678.39|2665.39|28
1622951470000|2021-06-06 03:51:10|2678.39|2665.39|2676.62|2663.62|2678.4|2665.4|2676.62|2663.62|26
1622951480000|2021-06-06 03:51:20|2676.68|2663.68|2677.63|2664.63|2678.06|2665.06|2676.59|2663.59|35
1622951490000|2021-06-06 03:51:30|2677.5|2664.5|2676.15|2663.15|2677.5|2664.5|2676.07|2663.07|37
1622951500000|2021-06-06 03:51:40|2676.16|2663.16|2676.15|2663.15|2676.24|2663.24|2675.92|2662.92|25
1622951510000|2021-06-06 03:51:50|2676.21|2663.21|2676.88|2663.88|2676.93|2663.93|2675.85|2662.85|33
1622951520000|2021-06-06 03:52:00|2676.87|2663.87|2677.39|2664.39|2677.81|2664.81|2676.82|2663.82|34
1622951530000|2021-06-06 03:52:10|2677.17|2664.17|2676.84|2663.84|2677.17|2664.17|2676.72|2663.72|27
1622951540000|2021-06-06 03:52:20|2676.83|2663.83|2676.78|2663.78|2677.13|2664.13|2676.65|2663.65|27
1622951550000|2021-06-06 03:52:30|2676.72|2663.72|2677.54|2664.54|2677.61|2664.61|2676.4|2663.4|32
1622951560000|2021-06-06 03:52:40|2677.55|2664.55|2677.9|2664.9|2677.9|2664.9|2677.32|2664.32|33
1622951570000|2021-06-06 03:52:50|2677.77|2664.77|2678.01|2665.01|2678.15|2665.15|2677.77|2664.77|38
1622951580000|2021-06-06 03:53:00|2678|2665|2680.48|2667.48|2680.69|2667.69|2678|2665|30
1622951590000|2021-06-06 03:53:10|2680.53|2667.53|2680.61|2667.61|2680.87|2667.87|2680.41|2667.41|31
1622951600000|2021-06-06 03:53:20|2680.63|2667.63|2680.75|2667.75|2680.81|2667.81|2680.34|2667.34|29
1622951610000|2021-06-06 03:53:30|2680.74|2667.74|2681.44|2668.44|2681.44|2668.44|2680.74|2667.74|29
1622951620000|2021-06-06 03:53:40|2681.41|2668.41|2681.18|2668.18|2681.41|2668.41|2681.09|2668.09|25
1622951630000|2021-06-06 03:53:50|2681.02|2668.02|2680.02|2667.02|2681.21|2668.21|2679.94|2666.94|32
1622951640000|2021-06-06 03:54:00|2679.92|2666.92|2679.06|2666.06|2679.92|2666.92|2679.05|2666.05|28
1622951650000|2021-06-06 03:54:10|2679.04|2666.04|2678|2665|2679.8|2666.8|2678|2665|34
1622951660000|2021-06-06 03:54:20|2677.98|2664.98|2677.78|2664.78|2678.07|2665.07|2677.75|2664.75|33
1622951670000|2021-06-06 03:54:30|2677.73|2664.73|2677.67|2664.67|2677.73|2664.73|2677.02|2664.02|29
1622951680000|2021-06-06 03:54:40|2677.61|2664.61|2677.98|2664.98|2677.98|2664.98|2677.17|2664.17|30
1622951690000|2021-06-06 03:54:50|2677.96|2664.96|2677.5|2664.5|2678.07|2665.07|2677.5|2664.5|32
1622951700000|2021-06-06 03:55:00|2677.51|2664.51|2677.92|2664.92|2678.04|2665.04|2677.44|2664.44|32
1622951710000|2021-06-06 03:55:10|2677.77|2664.77|2678.85|2665.85|2678.94|2665.94|2677.77|2664.77|31
1622951720000|2021-06-06 03:55:20|2678.83|2665.83|2678.77|2665.77|2679.3|2666.3|2678.77|2665.77|27
1622951730000|2021-06-06 03:55:30|2678.76|2665.76|2678.92|2665.92|2679.03|2666.03|2678.69|2665.69|30
1622951740000|2021-06-06 03:55:40|2678.93|2665.93|2680.46|2667.46|2680.61|2667.61|2678.93|2665.93|27
1622951750000|2021-06-06 03:55:50|2680.42|2667.42|2680.22|2667.22|2680.48|2667.48|2680.11|2667.11|28
1622951760000|2021-06-06 03:56:00|2680.19|2667.19|2681.37|2668.37|2681.62|2668.62|2680.02|2667.02|32
1622951770000|2021-06-06 03:56:10|2681.36|2668.36|2682.68|2669.68|2682.68|2669.68|2681.26|2668.26|35
1622951780000|2021-06-06 03:56:20|2682.67|2669.67|2681.85|2668.85|2682.93|2669.93|2681.85|2668.85|30
1622951790000|2021-06-06 03:56:30|2681.86|2668.86|2682.02|2669.02|2682.18|2669.18|2681.79|2668.79|29
1622951800000|2021-06-06 03:56:40|2682|2669|2682.27|2669.27|2682.75|2669.75|2681.92|2668.92|33
1622951810000|2021-06-06 03:56:50|2682.38|2669.38|2682.29|2669.29|2682.55|2669.55|2682.2|2669.2|26
1622951820000|2021-06-06 03:57:00|2682.25|2669.25|2682.14|2669.14|2682.41|2669.41|2682.03|2669.03|36
1622951830000|2021-06-06 03:57:10|2682.18|2669.18|2683.15|2670.15|2683.16|2670.16|2682.18|2669.18|32
1622951840000|2021-06-06 03:57:20|2683.17|2670.17|2682.97|2669.97|2683.22|2670.22|2682.9|2669.9|31
1622951850000|2021-06-06 03:57:30|2682.99|2669.99|2681.3|2668.3|2683.07|2670.07|2681.27|2668.27|30
1622951860000|2021-06-06 03:57:40|2681.28|2668.28|2682.33|2669.33|2682.41|2669.41|2681.28|2668.28|39
1622951870000|2021-06-06 03:57:50|2682.32|2669.32|2682.81|2669.81|2683.26|2670.26|2682.32|2669.32|28
1622951880000|2021-06-06 03:58:00|2682.93|2669.93|2683.09|2670.09|2683.09|2670.09|2682.73|2669.73|29
1622951890000|2021-06-06 03:58:10|2683|2670|2682.49|2669.49|2683.26|2670.26|2682.47|2669.47|31
1622951900000|2021-06-06 03:58:20|2682.52|2669.52|2682.62|2669.62|2682.64|2669.64|2682.41|2669.41|27
1622951910000|2021-06-06 03:58:30|2682.59|2669.59|2681.9|2668.9|2682.74|2669.74|2681.79|2668.79|27
1622951920000|2021-06-06 03:58:40|2681.95|2668.95|2681.88|2668.88|2681.98|2668.98|2681.86|2668.86|28
1622951930000|2021-06-06 03:58:50|2681.86|2668.86|2681.76|2668.76|2681.9|2668.9|2681.76|2668.76|23
1622951940000|2021-06-06 03:59:00|2681.82|2668.82|2681.75|2668.75|2681.85|2668.85|2680.13|2667.13|36
1622951950000|2021-06-06 03:59:10|2681.26|2668.26|2682.46|2669.46|2682.52|2669.52|2681.26|2668.26|31
1622951960000|2021-06-06 03:59:20|2682.5|2669.5|2682.08|2669.08|2682.61|2669.61|2682.08|2669.08|25
1622951970000|2021-06-06 03:59:30|2682.16|2669.16|2682.47|2669.47|2682.53|2669.53|2682|2669|24
1622951980000|2021-06-06 03:59:40|2682.48|2669.48|2682.78|2669.78|2683.01|2670.01|2682.29|2669.29|35
1622951990000|2021-06-06 03:59:50|2682.76|2669.76|2682.46|2669.46|2682.87|2669.87|2682.46|2669.46|28
1622952000000|2021-06-06 04:00:00|2682.44|2669.44|2686.06|2673.06|2686.07|2673.07|2682.06|2669.06|37
1622952010000|2021-06-06 04:00:10|2685.99|2672.99|2689.36|2676.36|2690.47|2677.47|2685.98|2672.98|35
1622952020000|2021-06-06 04:00:20|2689.41|2676.41|2688.55|2675.55|2689.41|2676.41|2688.3|2675.3|36
1622952030000|2021-06-06 04:00:30|2688.34|2675.34|2689.57|2676.57|2689.62|2676.62|2688.23|2675.23|33
1622952040000|2021-06-06 04:00:40|2689.64|2676.64|2690.04|2677.04|2690.27|2677.27|2689.49|2676.49|32
1622952050000|2021-06-06 04:00:50|2690.03|2677.03|2690.36|2677.36|2690.36|2677.36|2689.69|2676.69|34
1622952060000|2021-06-06 04:01:00|2690.35|2677.35|2692.76|2679.76|2692.95|2679.95|2690.28|2677.28|36
1622952070000|2021-06-06 04:01:10|2692.75|2679.75|2692.08|2679.08|2693.03|2680.03|2692.08|2679.08|37
1622952080000|2021-06-06 04:01:20|2692|2679|2691.28|2678.28|2692|2679|2691.15|2678.15|36
1622952090000|2021-06-06 04:01:30|2691.29|2678.29|2691.85|2678.85|2692.51|2679.51|2691.29|2678.29|37
1622952100000|2021-06-06 04:01:40|2691.81|2678.81|2691.54|2678.54|2691.9|2678.9|2691.54|2678.54|22
1622952110000|2021-06-06 04:01:50|2692.36|2679.36|2693.73|2680.73|2693.73|2680.73|2692.32|2679.32|27
1622952120000|2021-06-06 04:02:00|2693.63|2680.63|2693.81|2680.81|2694.07|2681.07|2693.36|2680.36|38
1622952130000|2021-06-06 04:02:10|2693.73|2680.73|2693.69|2680.69|2694.21|2681.21|2693.59|2680.59|35
1622952140000|2021-06-06 04:02:20|2693.65|2680.65|2693.48|2680.48|2693.93|2680.93|2693.12|2680.12|39
1622952150000|2021-06-06 04:02:30|2693.45|2680.45|2693.1|2680.1|2693.45|2680.45|2693.02|2680.02|26
1622952160000|2021-06-06 04:02:40|2693.11|2680.11|2693.44|2680.44|2693.44|2680.44|2693.04|2680.04|29
1622952170000|2021-06-06 04:02:50|2693.32|2680.32|2692.95|2679.95|2693.32|2680.32|2692.93|2679.93|34
1622952180000|2021-06-06 04:03:00|2692.93|2679.93|2692.15|2679.15|2692.93|2679.93|2691.94|2678.94|28
1622952190000|2021-06-06 04:03:10|2692.04|2679.04|2692.22|2679.22|2692.87|2679.87|2691.88|2678.88|34
1622952200000|2021-06-06 04:03:20|2691.96|2678.96|2692.32|2679.32|2692.33|2679.33|2691.76|2678.76|32
1622952210000|2021-06-06 04:03:30|2692.39|2679.39|2692.1|2679.1|2692.8|2679.8|2692.1|2679.1|29
1622952220000|2021-06-06 04:03:40|2692.03|2679.03|2692.38|2679.38|2692.4|2679.4|2692.03|2679.03|34
1622952230000|2021-06-06 04:03:50|2692.31|2679.31|2692.62|2679.62|2692.77|2679.77|2692.25|2679.25|30
1622952240000|2021-06-06 04:04:00|2692.56|2679.56|2690.66|2677.66|2692.69|2679.69|2690.41|2677.41|39
1622952250000|2021-06-06 04:04:10|2690.61|2677.61|2690.64|2677.64|2691.02|2678.02|2690.61|2677.61|30
1622952260000|2021-06-06 04:04:20|2690.81|2677.81|2690.87|2677.87|2690.92|2677.92|2690.66|2677.66|26
1622952270000|2021-06-06 04:04:30|2690.89|2677.89|2691.08|2678.08|2691.31|2678.31|2690.81|2677.81|26
1622952280000|2021-06-06 04:04:40|2690.9|2677.9|2690.86|2677.86|2690.95|2677.95|2690.75|2677.75|28
1622952290000|2021-06-06 04:04:50|2690.85|2677.85|2690.59|2677.59|2690.87|2677.87|2690.52|2677.52|28
1622952300000|2021-06-06 04:05:00|2690.63|2677.63|2690.79|2677.79|2690.87|2677.87|2690.41|2677.41|33
1622952310000|2021-06-06 04:05:10|2690.8|2677.8|2691.06|2678.06|2691.47|2678.47|2690.75|2677.75|27
1622952320000|2021-06-06 04:05:20|2691.27|2678.27|2690.46|2677.46|2691.29|2678.29|2690.41|2677.41|30
1622952330000|2021-06-06 04:05:30|2690.42|2677.42|2689.61|2676.61|2690.45|2677.45|2689.09|2676.09|34
1622952340000|2021-06-06 04:05:40|2689.6|2676.6|2688.77|2675.77|2689.6|2676.6|2688.77|2675.77|28
1622952350000|2021-06-06 04:05:50|2688.83|2675.83|2688.84|2675.84|2688.95|2675.95|2688.71|2675.71|33
1622952360000|2021-06-06 04:06:00|2688.8|2675.8|2689.55|2676.55|2689.63|2676.63|2688.8|2675.8|33
1622952370000|2021-06-06 04:06:10|2689.57|2676.57|2689.52|2676.52|2689.89|2676.89|2689.47|2676.47|34
1622952380000|2021-06-06 04:06:20|2689.5|2676.5|2689.77|2676.77|2689.77|2676.77|2689.5|2676.5|17
1622952390000|2021-06-06 04:06:30|2689.78|2676.78|2689.49|2676.49|2689.78|2676.78|2689.49|2676.49|34
1622952400000|2021-06-06 04:06:40|2689.47|2676.47|2689.6|2676.6|2689.62|2676.62|2689.28|2676.28|34
1622952410000|2021-06-06 04:06:50|2689.59|2676.59|2687.09|2674.09|2689.59|2676.59|2687.06|2674.06|29
1622952420000|2021-06-06 04:07:00|2687.1|2674.1|2686.99|2673.99|2687.91|2674.91|2686.78|2673.78|37
1622952430000|2021-06-06 04:07:10|2686.96|2673.96|2687.79|2674.79|2688.01|2675.01|2686.71|2673.71|37
1622952440000|2021-06-06 04:07:20|2687.82|2674.82|2687.6|2674.6|2687.82|2674.82|2686.97|2673.97|36
1622952450000|2021-06-06 04:07:30|2687.59|2674.59|2686.22|2673.22|2687.76|2674.76|2686.22|2673.22|33
1622952460000|2021-06-06 04:07:40|2686.19|2673.19|2686.77|2673.77|2686.77|2673.77|2686.06|2673.06|38
1622952470000|2021-06-06 04:07:50|2686.83|2673.83|2686.19|2673.19|2686.83|2673.83|2686.1|2673.1|36
1622952480000|2021-06-06 04:08:00|2686.14|2673.14|2688.48|2675.48|2688.48|2675.48|2686.14|2673.14|32
1622952490000|2021-06-06 04:08:10|2688.63|2675.63|2687.76|2674.76|2688.89|2675.89|2687.73|2674.73|37
1622952500000|2021-06-06 04:08:20|2687.82|2674.82|2687.55|2674.55|2687.9|2674.9|2687.33|2674.33|28
1622952510000|2021-06-06 04:08:30|2687.52|2674.52|2686.03|2673.03|2687.52|2674.52|2685.71|2672.71|34
1622952520000|2021-06-06 04:08:40|2686.02|2673.02|2685.97|2672.97|2686.16|2673.16|2685.91|2672.91|27
1622952530000|2021-06-06 04:08:50|2685.96|2672.96|2686.02|2673.02|2686.32|2673.32|2685.89|2672.89|26
1622952540000|2021-06-06 04:09:00|2686.12|2673.12|2685.19|2672.19|2686.12|2673.12|2685.07|2672.07|31
1622952550000|2021-06-06 04:09:10|2685.2|2672.2|2684.19|2671.19|2685.42|2672.42|2684.17|2671.17|29
1622952560000|2021-06-06 04:09:20|2684.23|2671.23|2683.93|2670.93|2684.27|2671.27|2683.66|2670.66|32
1622952570000|2021-06-06 04:09:30|2683.91|2670.91|2684.18|2671.18|2684.36|2671.36|2683.82|2670.82|37
1622952580000|2021-06-06 04:09:40|2684.12|2671.12|2683.75|2670.75|2684.13|2671.13|2683.58|2670.58|27
1622952590000|2021-06-06 04:09:50|2683.64|2670.64|2683.5|2670.5|2684.52|2671.52|2682.86|2669.86|34
1622952600000|2021-06-06 04:10:00|2683.48|2670.48|2683.97|2670.97|2684.02|2671.02|2683.41|2670.41|33
1622952610000|2021-06-06 04:10:10|2683.92|2670.92|2684.45|2671.45|2684.73|2671.73|2683.92|2670.92|25
1622952620000|2021-06-06 04:10:20|2684.53|2671.53|2685.34|2672.34|2685.67|2672.67|2684.53|2671.53|37
1622952630000|2021-06-06 04:10:30|2685.35|2672.35|2686.12|2673.12|2686.14|2673.14|2685.07|2672.07|36
1622952640000|2021-06-06 04:10:40|2686.24|2673.24|2686.31|2673.31|2686.56|2673.56|2686.09|2673.09|30
1622952650000|2021-06-06 04:10:50|2686.3|2673.3|2685.27|2672.27|2686.45|2673.45|2685.17|2672.17|32
1622952660000|2021-06-06 04:11:00|2685.32|2672.32|2685.02|2672.02|2685.34|2672.34|2684.89|2671.89|27
1622952670000|2021-06-06 04:11:10|2685.05|2672.05|2685.45|2672.45|2685.46|2672.46|2685.05|2672.05|29
1622952680000|2021-06-06 04:11:20|2685.46|2672.46|2685.47|2672.47|2685.47|2672.47|2685.31|2672.31|18
1622952690000|2021-06-06 04:11:30|2685.5|2672.5|2685.7|2672.7|2686.47|2673.47|2685.5|2672.5|36
1622952700000|2021-06-06 04:11:40|2685.6|2672.6|2685.78|2672.78|2686.19|2673.19|2685.56|2672.56|33
1622952710000|2021-06-06 04:11:50|2685.77|2672.77|2685.75|2672.75|2685.82|2672.82|2685.74|2672.74|27
1622952720000|2021-06-06 04:12:00|2685.72|2672.72|2685.49|2672.49|2685.76|2672.76|2685.46|2672.46|25
1622952730000|2021-06-06 04:12:10|2685.48|2672.48|2684.26|2671.26|2685.49|2672.49|2684.19|2671.19|29
1622952740000|2021-06-06 04:12:20|2684.23|2671.23|2684.18|2671.18|2684.82|2671.82|2684.08|2671.08|26
1622952750000|2021-06-06 04:12:30|2684.1|2671.1|2684.82|2671.82|2684.87|2671.87|2684.09|2671.09|16
1622952760000|2021-06-06 04:12:40|2684.83|2671.83|2682.76|2669.76|2684.86|2671.86|2682.76|2669.76|34
1622952770000|2021-06-06 04:12:50|2683.07|2670.07|2682.36|2669.36|2683.07|2670.07|2682.15|2669.15|33
1622952780000|2021-06-06 04:13:00|2682.35|2669.35|2684.23|2671.23|2684.25|2671.25|2682.27|2669.27|38
1622952790000|2021-06-06 04:13:10|2684.18|2671.18|2682.83|2669.83|2684.18|2671.18|2682.67|2669.67|35
1622952800000|2021-06-06 04:13:20|2683.04|2670.04|2682.91|2669.91|2683.09|2670.09|2682.56|2669.56|36
1622952810000|2021-06-06 04:13:30|2683.07|2670.07|2682.8|2669.8|2683.13|2670.13|2682.79|2669.79|33
1622952820000|2021-06-06 04:13:40|2682.85|2669.85|2683.19|2670.19|2683.44|2670.44|2682.03|2669.03|35
1622952830000|2021-06-06 04:13:50|2683.13|2670.13|2682.96|2669.96|2683.24|2670.24|2682.54|2669.54|36
1622952840000|2021-06-06 04:14:00|2682.97|2669.97|2682.94|2669.94|2683.14|2670.14|2682.84|2669.84|30
1622952850000|2021-06-06 04:14:10|2682.93|2669.93|2682.96|2669.96|2683.07|2670.07|2682.87|2669.87|32
1622952860000|2021-06-06 04:14:20|2683|2670|2682.2|2669.2|2683.52|2670.52|2682.11|2669.11|37
1622952870000|2021-06-06 04:14:30|2682.24|2669.24|2682.5|2669.5|2682.83|2669.83|2682.23|2669.23|34
1622952880000|2021-06-06 04:14:40|2682.55|2669.55|2681.89|2668.89|2682.58|2669.58|2681.45|2668.45|29
1622952890000|2021-06-06 04:14:50|2681.91|2668.91|2679.89|2666.89|2681.91|2668.91|2679.8|2666.8|35
1622952900000|2021-06-06 04:15:00|2679.93|2666.93|2680.66|2667.66|2680.73|2667.73|2679.82|2666.82|34
1622952910000|2021-06-06 04:15:10|2680.71|2667.71|2680.3|2667.3|2680.71|2667.71|2680.24|2667.24|34
1622952920000|2021-06-06 04:15:20|2680.32|2667.32|2680.9|2667.9|2681.05|2668.05|2680.32|2667.32|35
1622952930000|2021-06-06 04:15:30|2680.92|2667.92|2681.27|2668.27|2681.72|2668.72|2680.9|2667.9|32
1622952940000|2021-06-06 04:15:40|2681.16|2668.16|2681.19|2668.19|2681.54|2668.54|2681.01|2668.01|32
1622952950000|2021-06-06 04:15:50|2681.16|2668.16|2681.36|2668.36|2681.56|2668.56|2681.16|2668.16|31
1622952960000|2021-06-06 04:16:00|2681.32|2668.32|2682.54|2669.54|2682.54|2669.54|2681.32|2668.32|26
1622952970000|2021-06-06 04:16:10|2682.58|2669.58|2683.25|2670.25|2683.96|2670.96|2682.53|2669.53|34
1622952980000|2021-06-06 04:16:20|2683.32|2670.32|2684.91|2671.91|2685.18|2672.18|2683.32|2670.32|36
1622952990000|2021-06-06 04:16:30|2684.9|2671.9|2684.6|2671.6|2685.05|2672.05|2684.17|2671.17|38
1622953000000|2021-06-06 04:16:40|2684.57|2671.57|2684.02|2671.02|2684.63|2671.63|2683.48|2670.48|39
1622953010000|2021-06-06 04:16:50|2684.07|2671.07|2684.57|2671.57|2684.99|2671.99|2684.05|2671.05|34
1622953020000|2021-06-06 04:17:00|2684.58|2671.58|2685.55|2672.55|2685.71|2672.71|2684.5|2671.5|37
1622953030000|2021-06-06 04:17:10|2685.58|2672.58|2686.4|2673.4|2686.53|2673.53|2685.54|2672.54|28
1622953040000|2021-06-06 04:17:20|2687.05|2674.05|2687.43|2674.43|2688.38|2675.38|2687.05|2674.05|37
1622953050000|2021-06-06 04:17:30|2687.22|2674.22|2686.67|2673.67|2687.22|2674.22|2686.61|2673.61|32
1622953060000|2021-06-06 04:17:40|2686.69|2673.69|2686.68|2673.68|2686.77|2673.77|2686.55|2673.55|30
1622953070000|2021-06-06 04:17:50|2686.72|2673.72|2685.78|2672.78|2686.8|2673.8|2685.76|2672.76|35
1622953080000|2021-06-06 04:18:00|2685.82|2672.82|2686.62|2673.62|2686.93|2673.93|2685.74|2672.74|29
1622953090000|2021-06-06 04:18:10|2686.73|2673.73|2684.67|2671.67|2686.73|2673.73|2684.67|2671.67|33
1622953100000|2021-06-06 04:18:20|2684.85|2671.85|2685.01|2672.01|2685.17|2672.17|2684.67|2671.67|30
1622953110000|2021-06-06 04:18:30|2684.98|2671.98|2684.54|2671.54|2685.01|2672.01|2684.54|2671.54|28
1622953120000|2021-06-06 04:18:40|2684.5|2671.5|2684.39|2671.39|2684.51|2671.51|2683.55|2670.55|37
1622953130000|2021-06-06 04:18:50|2684.37|2671.37|2685.28|2672.28|2685.48|2672.48|2684.33|2671.33|32
1622953140000|2021-06-06 04:19:00|2685.34|2672.34|2687|2674|2687.06|2674.06|2685.3|2672.3|36
1622953150000|2021-06-06 04:19:10|2686.97|2673.97|2687.78|2674.78|2688.09|2675.09|2686.81|2673.81|29
1622953160000|2021-06-06 04:19:20|2687.82|2674.82|2688.01|2675.01|2688.01|2675.01|2687.49|2674.49|35
1622953170000|2021-06-06 04:19:30|2687.99|2674.99|2687.59|2674.59|2688.12|2675.12|2687.45|2674.45|29
1622953180000|2021-06-06 04:19:40|2687.57|2674.57|2686.43|2673.43|2687.64|2674.64|2686.43|2673.43|32
1622953190000|2021-06-06 04:19:50|2686.56|2673.56|2687.12|2674.12|2687.2|2674.2|2686.46|2673.46|26
1622953200000|2021-06-06 04:20:00|2687.16|2674.16|2687.59|2674.59|2687.76|2674.76|2686.97|2673.97|27
1622953210000|2021-06-06 04:20:10|2687.56|2674.56|2687.08|2674.08|2687.96|2674.96|2686.99|2673.99|30
1622953220000|2021-06-06 04:20:20|2687|2674|2687.58|2674.58|2687.79|2674.79|2686.93|2673.93|33
1622953230000|2021-06-06 04:20:30|2687.61|2674.61|2686.76|2673.76|2687.74|2674.74|2686.76|2673.76|28
1622953240000|2021-06-06 04:20:40|2686.85|2673.85|2686.84|2673.84|2687.19|2674.19|2686.75|2673.75|20
1622953250000|2021-06-06 04:20:50|2686.74|2673.74|2686.92|2673.92|2686.94|2673.94|2686.74|2673.74|25
1622953260000|2021-06-06 04:21:00|2686.97|2673.97|2687.44|2674.44|2688.29|2675.29|2686.97|2673.97|34
1622953270000|2021-06-06 04:21:10|2687.45|2674.45|2687.53|2674.53|2687.61|2674.61|2687.41|2674.41|28
1622953280000|2021-06-06 04:21:20|2687.54|2674.54|2687.68|2674.68|2687.78|2674.78|2686.86|2673.86|29
1622953290000|2021-06-06 04:21:30|2687.83|2674.83|2687.86|2674.86|2688.2|2675.2|2687.76|2674.76|27
1622953300000|2021-06-06 04:21:40|2687.87|2674.87|2688.32|2675.32|2688.5|2675.5|2687.87|2674.87|30
1622953310000|2021-06-06 04:21:50|2688.43|2675.43|2688.72|2675.72|2688.96|2675.96|2688.29|2675.29|29
1622953320000|2021-06-06 04:22:00|2688.71|2675.71|2687.9|2674.9|2688.76|2675.76|2687.74|2674.74|28
1622953330000|2021-06-06 04:22:10|2687.88|2674.88|2688.07|2675.07|2688.09|2675.09|2687.79|2674.79|19
1622953340000|2021-06-06 04:22:20|2688.13|2675.13|2688.45|2675.45|2688.7|2675.7|2688.06|2675.06|20
1622953350000|2021-06-06 04:22:30|2688.48|2675.48|2689.07|2676.07|2689.23|2676.23|2688.48|2675.48|16
1622953360000|2021-06-06 04:22:40|2689.25|2676.25|2687.91|2674.91|2689.25|2676.25|2687.91|2674.91|23
1622953370000|2021-06-06 04:22:50|2687.93|2674.93|2687.96|2674.96|2688|2675|2687.9|2674.9|19
1622953380000|2021-06-06 04:23:00|2687.95|2674.95|2688.7|2675.7|2688.83|2675.83|2687.95|2674.95|22
1622953390000|2021-06-06 04:23:10|2688.73|2675.73|2689.01|2676.01|2689.04|2676.04|2688.66|2675.66|17
1622953400000|2021-06-06 04:23:20|2689.13|2676.13|2689.12|2676.12|2689.24|2676.24|2688.98|2675.98|27
1622953410000|2021-06-06 04:23:30|2689.22|2676.22|2689.25|2676.25|2689.25|2676.25|2689.02|2676.02|17
1622953420000|2021-06-06 04:23:40|2689.19|2676.19|2688.9|2675.9|2689.23|2676.23|2688.81|2675.81|16
1622953430000|2021-06-06 04:23:50|2689.03|2676.03|2689.25|2676.25|2689.35|2676.35|2689.03|2676.03|21
1622953440000|2021-06-06 04:24:00|2689.26|2676.26|2688.16|2675.16|2689.34|2676.34|2687.9|2674.9|33
1622953450000|2021-06-06 04:24:10|2688.14|2675.14|2688.06|2675.06|2688.28|2675.28|2687.99|2674.99|20
1622953460000|2021-06-06 04:24:20|2688.1|2675.1|2688.53|2675.53|2688.64|2675.64|2688.02|2675.02|33
1622953470000|2021-06-06 04:24:30|2688.72|2675.72|2688.18|2675.18|2688.72|2675.72|2688.18|2675.18|20
1622953480000|2021-06-06 04:24:40|2688.19|2675.19|2688.34|2675.34|2688.5|2675.5|2688.19|2675.19|20
1622953490000|2021-06-06 04:24:50|2688.32|2675.32|2687.51|2674.51|2688.32|2675.32|2687.29|2674.29|26
1622953500000|2021-06-06 04:25:00|2687.45|2674.45|2687.78|2674.78|2688.08|2675.08|2687.45|2674.45|26
1622953510000|2021-06-06 04:25:10|2687.8|2674.8|2687.53|2674.53|2687.85|2674.85|2687.5|2674.5|15
1622953520000|2021-06-06 04:25:20|2687.49|2674.49|2687.06|2674.06|2687.56|2674.56|2687.06|2674.06|16
1622953530000|2021-06-06 04:25:30|2687.03|2674.03|2686.27|2673.27|2687.06|2674.06|2686.22|2673.22|15
1622953540000|2021-06-06 04:25:40|2686.23|2673.23|2686.09|2673.09|2686.53|2673.53|2686.06|2673.06|21
1622953550000|2021-06-06 04:25:50|2685.67|2672.67|2685.17|2672.17|2685.74|2672.74|2685.17|2672.17|14
1622953560000|2021-06-06 04:26:00|2685.16|2672.16|2686.98|2673.98|2687.89|2674.89|2685.16|2672.16|32
1622953570000|2021-06-06 04:26:10|2687.01|2674.01|2686.22|2673.22|2687.59|2674.59|2686.14|2673.14|34
1622953580000|2021-06-06 04:26:20|2686.26|2673.26|2686.19|2673.19|2686.58|2673.58|2686.14|2673.14|27
1622953590000|2021-06-06 04:26:30|2686.17|2673.17|2686.29|2673.29|2686.34|2673.34|2686.04|2673.04|27
1622953600000|2021-06-06 04:26:40|2686.34|2673.34|2686.32|2673.32|2686.55|2673.55|2686.2|2673.2|14
1622953610000|2021-06-06 04:26:50|2686.34|2673.34|2687.32|2674.32|2687.32|2674.32|2685.95|2672.95|13
1622953620000|2021-06-06 04:27:00|2687.63|2674.63|2686.48|2673.48|2688.21|2675.21|2686.21|2673.21|35
1622953630000|2021-06-06 04:27:10|2686.34|2673.34|2686.34|2673.34|2686.51|2673.51|2686.2|2673.2|33
1622953640000|2021-06-06 04:27:20|2686.31|2673.31|2687.13|2674.13|2687.15|2674.15|2686.26|2673.26|24
1622953650000|2021-06-06 04:27:30|2687.19|2674.19|2685.7|2672.7|2687.19|2674.19|2685.7|2672.7|34
1622953660000|2021-06-06 04:27:40|2685.73|2672.73|2686.15|2673.15|2686.15|2673.15|2685.65|2672.65|22
1622953670000|2021-06-06 04:27:50|2686.14|2673.14|2685.46|2672.46|2686.24|2673.24|2685.46|2672.46|20
1622953680000|2021-06-06 04:28:00|2685.39|2672.39|2685.58|2672.58|2685.6|2672.6|2685.39|2672.39|17
1622953690000|2021-06-06 04:28:10|2685.47|2672.47|2686.71|2673.71|2686.81|2673.81|2685.47|2672.47|31
1622953700000|2021-06-06 04:28:20|2686.7|2673.7|2686.59|2673.59|2686.7|2673.7|2686.57|2673.57|20
1622953710000|2021-06-06 04:28:30|2686.6|2673.6|2685.06|2672.06|2686.6|2673.6|2684.78|2671.78|33
1622953720000|2021-06-06 04:28:40|2684.89|2671.89|2685.13|2672.13|2685.26|2672.26|2684.79|2671.79|27
1622953730000|2021-06-06 04:28:50|2685.14|2672.14|2685|2672|2685.15|2672.15|2684.74|2671.74|27
1622953740000|2021-06-06 04:29:00|2685.01|2672.01|2686.37|2673.37|2687.54|2674.54|2684.77|2671.77|36
1622953750000|2021-06-06 04:29:10|2686.4|2673.4|2685.11|2672.11|2686.45|2673.45|2684.81|2671.81|29
1622953760000|2021-06-06 04:29:20|2685.05|2672.05|2684.7|2671.7|2685.09|2672.09|2684.67|2671.67|25
1622953770000|2021-06-06 04:29:30|2684.69|2671.69|2682.38|2669.38|2684.76|2671.76|2682.37|2669.37|33
1622953780000|2021-06-06 04:29:40|2682.14|2669.14|2682.56|2669.56|2683.52|2670.52|2682.14|2669.14|34
1622953790000|2021-06-06 04:29:50|2682.55|2669.55|2682.4|2669.4|2682.6|2669.6|2682.24|2669.24|33
1622953800000|2021-06-06 04:30:00|2682.41|2669.41|2683.34|2670.34|2684.1|2671.1|2682.28|2669.28|39
1622953810000|2021-06-06 04:30:10|2683.37|2670.37|2682.96|2669.96|2684.4|2671.4|2682.94|2669.94|37
1622953820000|2021-06-06 04:30:20|2682.99|2669.99|2684.43|2671.43|2684.44|2671.44|2682.99|2669.99|35
1622953830000|2021-06-06 04:30:30|2684.48|2671.48|2684.63|2671.63|2684.79|2671.79|2684.48|2671.48|23
1622953840000|2021-06-06 04:30:40|2684.64|2671.64|2685.12|2672.12|2685.15|2672.15|2684.56|2671.56|25
1622953850000|2021-06-06 04:30:50|2685.15|2672.15|2686.47|2673.47|2686.6|2673.6|2685.01|2672.01|27
1622953860000|2021-06-06 04:31:00|2686.59|2673.59|2686.97|2673.97|2686.97|2673.97|2686.08|2673.08|35
1622953870000|2021-06-06 04:31:10|2687.05|2674.05|2687.19|2674.19|2687.37|2674.37|2687.05|2674.05|31
1622953880000|2021-06-06 04:31:20|2687.21|2674.21|2688.04|2675.04|2688.13|2675.13|2687.18|2674.18|28
1622953890000|2021-06-06 04:31:30|2688|2675|2688.03|2675.03|2688.18|2675.18|2687.98|2674.98|25
1622953900000|2021-06-06 04:31:40|2688.02|2675.02|2688.04|2675.04|2688.07|2675.07|2687.79|2674.79|20
1622953910000|2021-06-06 04:31:50|2688.05|2675.05|2687.88|2674.88|2688.07|2675.07|2687.87|2674.87|22
1622953920000|2021-06-06 04:32:00|2687.83|2674.83|2687.06|2674.06|2687.92|2674.92|2686.5|2673.5|26
1622953930000|2021-06-06 04:32:10|2686.82|2673.82|2687.08|2674.08|2687.5|2674.5|2686.81|2673.81|31
1622953940000|2021-06-06 04:32:20|2687.07|2674.07|2685.43|2672.43|2687.07|2674.07|2685.43|2672.43|28
1622953950000|2021-06-06 04:32:30|2685.42|2672.42|2685.45|2672.45|2685.8|2672.8|2685.42|2672.42|25
1622953960000|2021-06-06 04:32:40|2684.93|2671.93|2684.36|2671.36|2684.93|2671.93|2684.36|2671.36|38
1622953970000|2021-06-06 04:32:50|2684.35|2671.35|2685.52|2672.52|2685.6|2672.6|2684.32|2671.32|36
1622953980000|2021-06-06 04:33:00|2685.61|2672.61|2687.1|2674.1|2687.1|2674.1|2685.35|2672.35|31
1622953990000|2021-06-06 04:33:10|2687.67|2674.67|2687.32|2674.32|2687.98|2674.98|2686.88|2673.88|35
1622954000000|2021-06-06 04:33:20|2687.23|2674.23|2687.3|2674.3|2687.47|2674.47|2687.2|2674.2|30
1622954010000|2021-06-06 04:33:30|2687.38|2674.38|2688.11|2675.11|2688.28|2675.28|2687.14|2674.14|30
1622954020000|2021-06-06 04:33:40|2688.18|2675.18|2688.48|2675.48|2688.51|2675.51|2688.17|2675.17|23
1622954030000|2021-06-06 04:33:50|2688.47|2675.47|2687.51|2674.51|2688.47|2675.47|2686.98|2673.98|37
1622954040000|2021-06-06 04:34:00|2687.53|2674.53|2687.46|2674.46|2687.8|2674.8|2687.31|2674.31|32
1622954050000|2021-06-06 04:34:10|2687.52|2674.52|2687.04|2674.04|2687.53|2674.53|2686.95|2673.95|18
1622954060000|2021-06-06 04:34:20|2687.02|2674.02|2687.26|2674.26|2687.33|2674.33|2685.92|2672.92|31
1622954070000|2021-06-06 04:34:30|2687.36|2674.36|2687.49|2674.49|2687.53|2674.53|2687.31|2674.31|25
1622954080000|2021-06-06 04:34:40|2687.46|2674.46|2687.49|2674.49|2687.61|2674.61|2687.4|2674.4|25
1622954090000|2021-06-06 04:34:50|2687.53|2674.53|2688.58|2675.58|2688.67|2675.67|2687.49|2674.49|30
1622954100000|2021-06-06 04:35:00|2688.76|2675.76|2688.32|2675.32|2688.91|2675.91|2688.2|2675.2|32
1622954110000|2021-06-06 04:35:10|2688.36|2675.36|2689.18|2676.18|2689.36|2676.36|2688.35|2675.35|33
1622954120000|2021-06-06 04:35:20|2689.17|2676.17|2689.32|2676.32|2689.39|2676.39|2688.94|2675.94|26
1622954130000|2021-06-06 04:35:30|2689.35|2676.35|2689.27|2676.27|2689.37|2676.37|2689.23|2676.23|30
1622954140000|2021-06-06 04:35:40|2689.28|2676.28|2689.77|2676.77|2690.04|2677.04|2689.22|2676.22|32
1622954150000|2021-06-06 04:35:50|2689.75|2676.75|2690.46|2677.46|2690.48|2677.48|2689.71|2676.71|36
1622954160000|2021-06-06 04:36:00|2690.44|2677.44|2690.38|2677.38|2690.47|2677.47|2690.29|2677.29|23
1622954170000|2021-06-06 04:36:10|2690.45|2677.45|2691.13|2678.13|2691.13|2678.13|2690.45|2677.45|29
1622954180000|2021-06-06 04:36:20|2691.12|2678.12|2692.43|2679.43|2692.43|2679.43|2691.12|2678.12|36
1622954190000|2021-06-06 04:36:30|2692.44|2679.44|2693.45|2680.45|2693.45|2680.45|2692.4|2679.4|31
1622954200000|2021-06-06 04:36:40|2693.39|2680.39|2693.39|2680.39|2693.41|2680.41|2693.37|2680.37|20
1622954210000|2021-06-06 04:36:50|2693.36|2680.36|2691.71|2678.71|2693.36|2680.36|2691.6|2678.6|33
1622954220000|2021-06-06 04:37:00|2691.62|2678.62|2692.39|2679.39|2692.43|2679.43|2691.56|2678.56|28
1622954230000|2021-06-06 04:37:10|2692.43|2679.43|2692.94|2679.94|2693.21|2680.21|2692.43|2679.43|32
1622954240000|2021-06-06 04:37:20|2693|2680|2693.92|2680.92|2694.06|2681.06|2692.93|2679.93|32
1622954250000|2021-06-06 04:37:30|2693.99|2680.99|2695.15|2682.15|2695.24|2682.24|2693.95|2680.95|36
1622954260000|2021-06-06 04:37:40|2695.18|2682.18|2695.33|2682.33|2695.41|2682.41|2695.12|2682.12|31
1622954270000|2021-06-06 04:37:50|2695.32|2682.32|2696.62|2683.62|2696.64|2683.64|2695.31|2682.31|28
1622954280000|2021-06-06 04:38:00|2696.53|2683.53|2695.62|2682.62|2696.75|2683.75|2695.6|2682.6|35
1622954290000|2021-06-06 04:38:10|2695.67|2682.67|2693.94|2680.94|2695.67|2682.67|2693.74|2680.74|31
1622954300000|2021-06-06 04:38:20|2693.96|2680.96|2693.97|2680.97|2693.98|2680.98|2692.93|2679.93|30
1622954310000|2021-06-06 04:38:30|2693.95|2680.95|2692.06|2679.06|2694.14|2681.14|2692.06|2679.06|32
1622954320000|2021-06-06 04:38:40|2692.21|2679.21|2692.49|2679.49|2693.53|2680.53|2692.17|2679.17|36
1622954330000|2021-06-06 04:38:50|2692.37|2679.37|2692.26|2679.26|2692.68|2679.68|2692.26|2679.26|32
1622954340000|2021-06-06 04:39:00|2692.35|2679.35|2693.34|2680.34|2693.94|2680.94|2692.3|2679.3|35
1622954350000|2021-06-06 04:39:10|2693.32|2680.32|2693.59|2680.59|2693.59|2680.59|2693.18|2680.18|37
1622954360000|2021-06-06 04:39:20|2693.6|2680.6|2692.58|2679.58|2693.62|2680.62|2692.47|2679.47|39
1622954370000|2021-06-06 04:39:30|2692.6|2679.6|2692.7|2679.7|2692.8|2679.8|2692.48|2679.48|31
1622954380000|2021-06-06 04:39:40|2692.78|2679.78|2693.28|2680.28|2693.69|2680.69|2692.77|2679.77|37
1622954390000|2021-06-06 04:39:50|2693.37|2680.37|2694.03|2681.03|2694.09|2681.09|2693.33|2680.33|29
1622954400000|2021-06-06 04:40:00|2693.9|2680.9|2691.68|2678.68|2693.9|2680.9|2691.63|2678.63|40
1622954410000|2021-06-06 04:40:10|2691.55|2678.55|2691.48|2678.48|2691.99|2678.99|2691.42|2678.42|37
1622954420000|2021-06-06 04:40:20|2691.56|2678.56|2691.66|2678.66|2691.68|2678.68|2691.45|2678.45|28
1622954430000|2021-06-06 04:40:30|2691.63|2678.63|2691.41|2678.41|2692.32|2679.32|2691.41|2678.41|31
1622954440000|2021-06-06 04:40:40|2691.43|2678.43|2691.45|2678.45|2691.47|2678.47|2691.41|2678.41|15
1622954450000|2021-06-06 04:40:50|2691.43|2678.43|2691.3|2678.3|2691.51|2678.51|2691.13|2678.13|18
1622954460000|2021-06-06 04:41:00|2691.29|2678.29|2692.6|2679.6|2692.8|2679.8|2691.29|2678.29|36
1622954470000|2021-06-06 04:41:10|2692.61|2679.61|2692.72|2679.72|2692.73|2679.73|2692.51|2679.51|25
1622954480000|2021-06-06 04:41:20|2692.66|2679.66|2691.72|2678.72|2692.66|2679.66|2691.43|2678.43|33
1622954490000|2021-06-06 04:41:30|2691.71|2678.71|2691.25|2678.25|2691.84|2678.84|2691.25|2678.25|24
1622954500000|2021-06-06 04:41:40|2691.37|2678.37|2690.8|2677.8|2691.51|2678.51|2690.45|2677.45|32
1622954510000|2021-06-06 04:41:50|2690.91|2677.91|2691.67|2678.67|2691.83|2678.83|2690.91|2677.91|29
1622954520000|2021-06-06 04:42:00|2691.98|2678.98|2692.05|2679.05|2692.05|2679.05|2691.63|2678.63|29
1622954530000|2021-06-06 04:42:10|2692.28|2679.28|2693.17|2680.17|2693.19|2680.19|2692.28|2679.28|25
1622954540000|2021-06-06 04:42:20|2693.19|2680.19|2693.44|2680.44|2693.44|2680.44|2692.92|2679.92|30
1622954550000|2021-06-06 04:42:30|2693.43|2680.43|2693.46|2680.46|2693.6|2680.6|2693.34|2680.34|33
1622954560000|2021-06-06 04:42:40|2693.55|2680.55|2693.29|2680.29|2694.1|2681.1|2693.29|2680.29|29
1622954570000|2021-06-06 04:42:50|2693.33|2680.33|2692.97|2679.97|2693.34|2680.34|2692.66|2679.66|36
1622954580000|2021-06-06 04:43:00|2692.82|2679.82|2693.66|2680.66|2694.14|2681.14|2692.62|2679.62|36
1622954590000|2021-06-06 04:43:10|2693.65|2680.65|2693.02|2680.02|2693.8|2680.8|2693.02|2680.02|34
1622954600000|2021-06-06 04:43:20|2693.06|2680.06|2692.44|2679.44|2693.06|2680.06|2692.01|2679.01|36
1622954610000|2021-06-06 04:43:30|2692.49|2679.49|2692.44|2679.44|2692.6|2679.6|2692.36|2679.36|23
1622954620000|2021-06-06 04:43:40|2692.41|2679.41|2692.98|2679.98|2693.3|2680.3|2692.41|2679.41|38
1622954630000|2021-06-06 04:43:50|2692.86|2679.86|2691.85|2678.85|2692.86|2679.86|2691.82|2678.82|34
1622954640000|2021-06-06 04:44:00|2692.01|2679.01|2693.18|2680.18|2693.18|2680.18|2691.78|2678.78|35
1622954650000|2021-06-06 04:44:10|2693.12|2680.12|2692.94|2679.94|2693.18|2680.18|2692.4|2679.4|30
1622954660000|2021-06-06 04:44:20|2693.19|2680.19|2693.73|2680.73|2693.73|2680.73|2693.14|2680.14|33
1622954670000|2021-06-06 04:44:30|2693.71|2680.71|2692.54|2679.54|2693.87|2680.87|2692.54|2679.54|28
1622954680000|2021-06-06 04:44:40|2692.44|2679.44|2693.33|2680.33|2693.33|2680.33|2692.29|2679.29|36
1622954690000|2021-06-06 04:44:50|2693.38|2680.38|2693.77|2680.77|2693.77|2680.77|2693.28|2680.28|29
1622954700000|2021-06-06 04:45:00|2693.76|2680.76|2693.38|2680.38|2693.96|2680.96|2693.26|2680.26|33
1622954710000|2021-06-06 04:45:10|2693.39|2680.39|2691.91|2678.91|2693.44|2680.44|2691.78|2678.78|34
1622954720000|2021-06-06 04:45:20|2691.9|2678.9|2692.89|2679.89|2692.97|2679.97|2691.9|2678.9|35
1622954730000|2021-06-06 04:45:30|2693.04|2680.04|2693.1|2680.1|2693.36|2680.36|2692.85|2679.85|33
1622954740000|2021-06-06 04:45:40|2692.96|2679.96|2693.45|2680.45|2693.77|2680.77|2692.85|2679.85|25
1622954750000|2021-06-06 04:45:50|2693.55|2680.55|2693.23|2680.23|2693.55|2680.55|2693.19|2680.19|29
1622954760000|2021-06-06 04:46:00|2693.22|2680.22|2694.24|2681.24|2694.24|2681.24|2692.97|2679.97|33
1622954770000|2021-06-06 04:46:10|2694.4|2681.4|2696.23|2683.23|2697.13|2684.13|2694.4|2681.4|37
1622954780000|2021-06-06 04:46:20|2696.02|2683.02|2694.77|2681.77|2696.02|2683.02|2694.48|2681.48|33
1622954790000|2021-06-06 04:46:30|2694.91|2681.91|2693.78|2680.78|2694.91|2681.91|2693.66|2680.66|36
1622954800000|2021-06-06 04:46:40|2693.51|2680.51|2691.95|2678.95|2693.57|2680.57|2691.9|2678.9|34
1622954810000|2021-06-06 04:46:50|2691.97|2678.97|2692.07|2679.07|2692.52|2679.52|2691.97|2678.97|31
1622954820000|2021-06-06 04:47:00|2692.08|2679.08|2692.95|2679.95|2693.24|2680.24|2691.71|2678.71|37
1622954830000|2021-06-06 04:47:10|2692.86|2679.86|2692.05|2679.05|2692.86|2679.86|2692.02|2679.02|34
1622954840000|2021-06-06 04:47:20|2692.04|2679.04|2689.89|2676.89|2692.04|2679.04|2689.77|2676.77|38
1622954850000|2021-06-06 04:47:30|2689.91|2676.91|2690.07|2677.07|2690.14|2677.14|2689.87|2676.87|33
1622954860000|2021-06-06 04:47:40|2690.08|2677.08|2688.78|2675.78|2690.22|2677.22|2688.71|2675.71|31
1622954870000|2021-06-06 04:47:50|2688.87|2675.87|2688.55|2675.55|2689.39|2676.39|2688.55|2675.55|35
1622954880000|2021-06-06 04:48:00|2688.6|2675.6|2690.36|2677.36|2690.36|2677.36|2688.6|2675.6|35
1622954890000|2021-06-06 04:48:10|2690.49|2677.49|2690.42|2677.42|2690.93|2677.93|2689.92|2676.92|36
1622954900000|2021-06-06 04:48:20|2690.39|2677.39|2690.02|2677.02|2690.5|2677.5|2690.02|2677.02|37
1622954910000|2021-06-06 04:48:30|2690.16|2677.16|2690.76|2677.76|2690.76|2677.76|2689.96|2676.96|36
1622954920000|2021-06-06 04:48:40|2690.83|2677.83|2690.94|2677.94|2691.06|2678.06|2690.76|2677.76|29
1622954930000|2021-06-06 04:48:50|2690.96|2677.96|2691.07|2678.07|2691.11|2678.11|2690.7|2677.7|31
1622954940000|2021-06-06 04:49:00|2691.09|2678.09|2691.66|2678.66|2691.69|2678.69|2690.89|2677.89|28
1622954950000|2021-06-06 04:49:10|2691.74|2678.74|2691.87|2678.87|2691.89|2678.89|2691.55|2678.55|29
1622954960000|2021-06-06 04:49:20|2692.03|2679.03|2691.68|2678.68|2692.03|2679.03|2691.63|2678.63|29
1622954970000|2021-06-06 04:49:30|2691.67|2678.67|2691.61|2678.61|2692.25|2679.25|2691.61|2678.61|35
1622954980000|2021-06-06 04:49:40|2691.47|2678.47|2690.96|2677.96|2691.47|2678.47|2690.57|2677.57|37
1622954990000|2021-06-06 04:49:50|2690.92|2677.92|2691.68|2678.68|2691.73|2678.73|2690.92|2677.92|25
1622955000000|2021-06-06 04:50:00|2691.69|2678.69|2691.94|2678.94|2691.94|2678.94|2691.69|2678.69|22
1622955010000|2021-06-06 04:50:10|2691.9|2678.9|2691.7|2678.7|2691.99|2678.99|2691.67|2678.67|29
1622955020000|2021-06-06 04:50:20|2691.67|2678.67|2691.73|2678.73|2692.03|2679.03|2691.67|2678.67|26
1622955030000|2021-06-06 04:50:30|2691.72|2678.72|2690.78|2677.78|2691.72|2678.72|2690.78|2677.78|33
1622955040000|2021-06-06 04:50:40|2690.83|2677.83|2690.53|2677.53|2690.83|2677.83|2690.41|2677.41|16
1622955050000|2021-06-06 04:50:50|2690.5|2677.5|2690.61|2677.61|2690.99|2677.99|2690.32|2677.32|26
1622955060000|2021-06-06 04:51:00|2690.52|2677.52|2691.1|2678.1|2691.19|2678.19|2690.52|2677.52|28
1622955070000|2021-06-06 04:51:10|2691.09|2678.09|2693.11|2680.11|2693.21|2680.21|2691.09|2678.09|35
1622955080000|2021-06-06 04:51:20|2693.04|2680.04|2692.3|2679.3|2693.15|2680.15|2692.15|2679.15|33
1622955090000|2021-06-06 04:51:30|2692.34|2679.34|2691.8|2678.8|2692.4|2679.4|2691.73|2678.73|26
1622955100000|2021-06-06 04:51:40|2691.72|2678.72|2691.73|2678.73|2691.8|2678.8|2691.63|2678.63|24
1622955110000|2021-06-06 04:51:50|2691.66|2678.66|2691.69|2678.69|2691.74|2678.74|2691.6|2678.6|18
1622955120000|2021-06-06 04:52:00|2691.64|2678.64|2690.87|2677.87|2691.69|2678.69|2690.84|2677.84|31
1622955130000|2021-06-06 04:52:10|2690.84|2677.84|2690.7|2677.7|2691.02|2678.02|2690.58|2677.58|28
1622955140000|2021-06-06 04:52:20|2690.63|2677.63|2689.93|2676.93|2690.63|2677.63|2689.65|2676.65|35
1622955150000|2021-06-06 04:52:30|2689.84|2676.84|2690.08|2677.08|2690.28|2677.28|2689.81|2676.81|34
1622955160000|2021-06-06 04:52:40|2689.96|2676.96|2689.79|2676.79|2690|2677|2689.58|2676.58|38
1622955170000|2021-06-06 04:52:50|2689.8|2676.8|2689.54|2676.54|2689.83|2676.83|2689.46|2676.46|29
1622955180000|2021-06-06 04:53:00|2689.53|2676.53|2688.42|2675.42|2689.54|2676.54|2688.35|2675.35|28
1622955190000|2021-06-06 04:53:10|2688.38|2675.38|2688.99|2675.99|2689.02|2676.02|2688.36|2675.36|35
1622955200000|2021-06-06 04:53:20|2689.01|2676.01|2688.35|2675.35|2689.05|2676.05|2688.2|2675.2|20
1622955210000|2021-06-06 04:53:30|2688.31|2675.31|2687.61|2674.61|2688.31|2675.31|2687.27|2674.27|32
1622955220000|2021-06-06 04:53:40|2687.65|2674.65|2688.16|2675.16|2688.23|2675.23|2687.61|2674.61|26
1622955230000|2021-06-06 04:53:50|2688.24|2675.24|2688.91|2675.91|2688.99|2675.99|2688.11|2675.11|32
1622955240000|2021-06-06 04:54:00|2688.92|2675.92|2688.43|2675.43|2688.92|2675.92|2688.42|2675.42|22
1622955250000|2021-06-06 04:54:10|2688.47|2675.47|2689.08|2676.08|2689.23|2676.23|2688.47|2675.47|23
1622955260000|2021-06-06 04:54:20|2689.07|2676.07|2688.7|2675.7|2689.07|2676.07|2688.39|2675.39|32
1622955270000|2021-06-06 04:54:30|2688.8|2675.8|2689.08|2676.08|2689.29|2676.29|2688.66|2675.66|27
1622955280000|2021-06-06 04:54:40|2689.16|2676.16|2689.23|2676.23|2689.35|2676.35|2689.08|2676.08|29
1622955290000|2021-06-06 04:54:50|2689.35|2676.35|2689.1|2676.1|2689.47|2676.47|2689.03|2676.03|30
1622955300000|2021-06-06 04:55:00|2689.18|2676.18|2690.77|2677.77|2691.85|2678.85|2689.18|2676.18|39
1622955310000|2021-06-06 04:55:10|2690.83|2677.83|2690.74|2677.74|2690.89|2677.89|2690.74|2677.74|31
1622955320000|2021-06-06 04:55:20|2690.68|2677.68|2690.64|2677.64|2690.9|2677.9|2690.3|2677.3|26
1622955330000|2021-06-06 04:55:30|2690.49|2677.49|2690.66|2677.66|2691.04|2678.04|2690.49|2677.49|34
1622955340000|2021-06-06 04:55:40|2690.63|2677.63|2690.49|2677.49|2690.86|2677.86|2690.49|2677.49|24
1622955350000|2021-06-06 04:55:50|2690.51|2677.51|2689.19|2676.19|2690.62|2677.62|2689.19|2676.19|33
1622955360000|2021-06-06 04:56:00|2688.92|2675.92|2688.91|2675.91|2689.19|2676.19|2688.89|2675.89|28
1622955370000|2021-06-06 04:56:10|2688.81|2675.81|2688.73|2675.73|2688.91|2675.91|2688.52|2675.52|28
1622955380000|2021-06-06 04:56:20|2688.72|2675.72|2688.24|2675.24|2688.94|2675.94|2688.24|2675.24|20
1622955390000|2021-06-06 04:56:30|2688.35|2675.35|2688.45|2675.45|2688.52|2675.52|2688.07|2675.07|20
1622955400000|2021-06-06 04:56:40|2688.5|2675.5|2689.16|2676.16|2689.25|2676.25|2688.41|2675.41|27
1622955410000|2021-06-06 04:56:50|2689.15|2676.15|2688.38|2675.38|2689.15|2676.15|2688.38|2675.38|26
1622955420000|2021-06-06 04:57:00|2688.29|2675.29|2688.51|2675.51|2688.51|2675.51|2688.28|2675.28|16
1622955430000|2021-06-06 04:57:10|2688.5|2675.5|2688.32|2675.32|2688.54|2675.54|2688.21|2675.21|27
1622955440000|2021-06-06 04:57:20|2688.14|2675.14|2687.93|2674.93|2688.14|2675.14|2687.63|2674.63|23
1622955450000|2021-06-06 04:57:30|2687.96|2674.96|2687.38|2674.38|2687.96|2674.96|2687.24|2674.24|29
1622955460000|2021-06-06 04:57:40|2687.37|2674.37|2687.73|2674.73|2687.75|2674.75|2686.93|2673.93|32
1622955470000|2021-06-06 04:57:50|2687.72|2674.72|2688.87|2675.87|2688.87|2675.87|2687.64|2674.64|25
1622955480000|2021-06-06 04:58:00|2688.84|2675.84|2688.63|2675.63|2689.19|2676.19|2688.34|2675.34|36
1622955490000|2021-06-06 04:58:10|2688.64|2675.64|2689.44|2676.44|2689.44|2676.44|2688.49|2675.49|31
1622955500000|2021-06-06 04:58:20|2689.45|2676.45|2689.79|2676.79|2689.83|2676.83|2689.45|2676.45|36
1622955510000|2021-06-06 04:58:30|2689.82|2676.82|2689.72|2676.72|2689.83|2676.83|2689.65|2676.65|23
1622955520000|2021-06-06 04:58:40|2689.73|2676.73|2689.96|2676.96|2690.17|2677.17|2689.68|2676.68|37
1622955530000|2021-06-06 04:58:50|2689.85|2676.85|2688.95|2675.95|2689.85|2676.85|2688.58|2675.58|31
1622955540000|2021-06-06 04:59:00|2688.57|2675.57|2688.73|2675.73|2689.13|2676.13|2688.57|2675.57|32
1622955550000|2021-06-06 04:59:10|2688.88|2675.88|2688.98|2675.98|2689.11|2676.11|2688.36|2675.36|32
1622955560000|2021-06-06 04:59:20|2688.99|2675.99|2688.92|2675.92|2689.11|2676.11|2688.87|2675.87|34
1622955570000|2021-06-06 04:59:30|2688.9|2675.9|2687.81|2674.81|2688.97|2675.97|2687.57|2674.57|37
1622955580000|2021-06-06 04:59:40|2687.96|2674.96|2687.72|2674.72|2688.01|2675.01|2687.72|2674.72|29
1622955590000|2021-06-06 04:59:50|2687.73|2674.73|2687.68|2674.68|2688.03|2675.03|2687.55|2674.55|26
1622955600000|2021-06-06 05:00:00|2687.69|2674.69|2691.25|2678.25|2691.25|2678.25|2687.69|2674.69|40
1622955610000|2021-06-06 05:00:10|2691.15|2678.15|2691.36|2678.36|2691.44|2678.44|2691.05|2678.05|34
1622955620000|2021-06-06 05:00:20|2691.17|2678.17|2692.74|2679.74|2692.74|2679.74|2691.07|2678.07|36
1622955630000|2021-06-06 05:00:30|2692.73|2679.73|2692.1|2679.1|2692.83|2679.83|2692.09|2679.09|35
1622955640000|2021-06-06 05:00:40|2692.06|2679.06|2692.48|2679.48|2692.65|2679.65|2691.81|2678.81|39
1622955650000|2021-06-06 05:00:50|2692.85|2679.85|2692.63|2679.63|2693.16|2680.16|2692.63|2679.63|28
1622955660000|2021-06-06 05:01:00|2692.46|2679.46|2691.76|2678.76|2692.6|2679.6|2691.76|2678.76|34
1622955670000|2021-06-06 05:01:10|2691.74|2678.74|2692|2679|2692.02|2679.02|2691.64|2678.64|29
1622955680000|2021-06-06 05:01:20|2691.86|2678.86|2691.78|2678.78|2691.88|2678.88|2691.5|2678.5|31
1622955690000|2021-06-06 05:01:30|2691.82|2678.82|2692.06|2679.06|2692.58|2679.58|2691.59|2678.59|28
1622955700000|2021-06-06 05:01:40|2692.24|2679.24|2691.03|2678.03|2692.25|2679.25|2691|2678|35
1622955710000|2021-06-06 05:01:50|2691.09|2678.09|2690.88|2677.88|2691.31|2678.31|2690.86|2677.86|26
1622955720000|2021-06-06 05:02:00|2690.9|2677.9|2691.56|2678.56|2691.56|2678.56|2690.46|2677.46|29
1622955730000|2021-06-06 05:02:10|2691.39|2678.39|2691.22|2678.22|2691.55|2678.55|2691.21|2678.21|17
1622955740000|2021-06-06 05:02:20|2691.25|2678.25|2691.29|2678.29|2691.41|2678.41|2691.21|2678.21|27
1622955750000|2021-06-06 05:02:30|2691.34|2678.34|2691.12|2678.12|2691.36|2678.36|2690.9|2677.9|18
1622955760000|2021-06-06 05:02:40|2691.19|2678.19|2691.18|2678.18|2691.19|2678.19|2691.07|2678.07|25
1622955770000|2021-06-06 05:02:50|2691.14|2678.14|2691.23|2678.23|2691.33|2678.33|2690.56|2677.56|32
1622955780000|2021-06-06 05:03:00|2691.26|2678.26|2691.22|2678.22|2691.59|2678.59|2691.02|2678.02|32
1622955790000|2021-06-06 05:03:10|2691.18|2678.18|2690.88|2677.88|2691.24|2678.24|2690.79|2677.79|34
1622955800000|2021-06-06 05:03:20|2690.97|2677.97|2690.66|2677.66|2690.97|2677.97|2690.66|2677.66|30
1622955810000|2021-06-06 05:03:30|2690.65|2677.65|2689.51|2676.51|2690.65|2677.65|2689.51|2676.51|31
1622955820000|2021-06-06 05:03:40|2689.5|2676.5|2688.73|2675.73|2689.5|2676.5|2688.73|2675.73|28
1622955830000|2021-06-06 05:03:50|2688.83|2675.83|2689.09|2676.09|2689.16|2676.16|2688.83|2675.83|22
1622955840000|2021-06-06 05:04:00|2689.02|2676.02|2689.47|2676.47|2689.7|2676.7|2689|2676|36
1622955850000|2021-06-06 05:04:10|2689.39|2676.39|2689.13|2676.13|2689.71|2676.71|2689.13|2676.13|33
1622955860000|2021-06-06 05:04:20|2689.03|2676.03|2689.39|2676.39|2689.64|2676.64|2689.01|2676.01|32
1622955870000|2021-06-06 05:04:30|2689.41|2676.41|2689.43|2676.43|2689.43|2676.43|2689.36|2676.36|14
1622955880000|2021-06-06 05:04:40|2689.41|2676.41|2689.02|2676.02|2689.56|2676.56|2689.02|2676.02|26
1622955890000|2021-06-06 05:04:50|2688.86|2675.86|2688.47|2675.47|2688.86|2675.86|2688.32|2675.32|33
1622955900000|2021-06-06 05:05:00|2688.46|2675.46|2689.32|2676.32|2690.11|2677.11|2688.24|2675.24|34
1622955910000|2021-06-06 05:05:10|2689.25|2676.25|2688.55|2675.55|2689.33|2676.33|2688.55|2675.55|34
1622955920000|2021-06-06 05:05:20|2688.5|2675.5|2688.34|2675.34|2688.7|2675.7|2688.3|2675.3|28
1622955930000|2021-06-06 05:05:30|2688.23|2675.23|2687.77|2674.77|2688.23|2675.23|2687.63|2674.63|29
1622955940000|2021-06-06 05:05:40|2687.76|2674.76|2685.92|2672.92|2687.76|2674.76|2685.92|2672.92|34
1622955950000|2021-06-06 05:05:50|2685.9|2672.9|2686.16|2673.16|2686.59|2673.59|2685.74|2672.74|39
1622955960000|2021-06-06 05:06:00|2685.69|2672.69|2686.19|2673.19|2686.19|2673.19|2684.94|2671.94|39
1622955970000|2021-06-06 05:06:10|2685.91|2672.91|2685.64|2672.64|2685.98|2672.98|2685.44|2672.44|34
1622955980000|2021-06-06 05:06:20|2685.66|2672.66|2685.56|2672.56|2685.81|2672.81|2685.45|2672.45|32
1622955990000|2021-06-06 05:06:30|2685.63|2672.63|2685.94|2672.94|2685.96|2672.96|2685.53|2672.53|35
1622956000000|2021-06-06 05:06:40|2685.93|2672.93|2685.63|2672.63|2685.93|2672.93|2685.62|2672.62|31
1622956010000|2021-06-06 05:06:50|2685.62|2672.62|2685.21|2672.21|2685.64|2672.64|2685.09|2672.09|26
1622956020000|2021-06-06 05:07:00|2685.15|2672.15|2684.34|2671.34|2685.22|2672.22|2684.3|2671.3|31
1622956030000|2021-06-06 05:07:10|2684.41|2671.41|2684.27|2671.27|2685.02|2672.02|2684.09|2671.09|35
1622956040000|2021-06-06 05:07:20|2684.24|2671.24|2683.92|2670.92|2684.24|2671.24|2683.75|2670.75|33
1622956050000|2021-06-06 05:07:30|2683.95|2670.95|2683.38|2670.38|2684|2671|2683.2|2670.2|35
1622956060000|2021-06-06 05:07:40|2683.34|2670.34|2682.89|2669.89|2683.47|2670.47|2682.89|2669.89|33
1622956070000|2021-06-06 05:07:50|2682.82|2669.82|2683.03|2670.03|2683.09|2670.09|2682.8|2669.8|28
1622956080000|2021-06-06 05:08:00|2682.52|2669.52|2684.18|2671.18|2684.78|2671.78|2682.49|2669.49|38
1622956090000|2021-06-06 05:08:10|2684.06|2671.06|2684.38|2671.38|2684.56|2671.56|2683.73|2670.73|30
1622956100000|2021-06-06 05:08:20|2684.08|2671.08|2684.03|2671.03|2684.29|2671.29|2684.02|2671.02|33
1622956110000|2021-06-06 05:08:30|2683.92|2670.92|2683.85|2670.85|2684.23|2671.23|2683.82|2670.82|30
1622956120000|2021-06-06 05:08:40|2683.81|2670.81|2683.69|2670.69|2683.9|2670.9|2683.53|2670.53|36
1622956130000|2021-06-06 05:08:50|2683.71|2670.71|2683.7|2670.7|2683.71|2670.71|2683.58|2670.58|21
1622956140000|2021-06-06 05:09:00|2683.67|2670.67|2683.65|2670.65|2683.86|2670.86|2683.55|2670.55|27
1622956150000|2021-06-06 05:09:10|2683.62|2670.62|2683.64|2670.64|2683.69|2670.69|2683.55|2670.55|21
1622956160000|2021-06-06 05:09:20|2683.59|2670.59|2682.6|2669.6|2683.64|2670.64|2682.56|2669.56|32
1622956170000|2021-06-06 05:09:30|2682.58|2669.58|2682.72|2669.72|2682.79|2669.79|2682.51|2669.51|21
1622956180000|2021-06-06 05:09:40|2682.71|2669.71|2682.93|2669.93|2682.93|2669.93|2682.68|2669.68|27
1622956190000|2021-06-06 05:09:50|2682.91|2669.91|2682.39|2669.39|2682.91|2669.91|2682.2|2669.2|35
1622956200000|2021-06-06 05:10:00|2682.45|2669.45|2683.95|2670.95|2684.16|2671.16|2682.35|2669.35|36
1622956210000|2021-06-06 05:10:10|2683.76|2670.76|2683.47|2670.47|2683.95|2670.95|2683.47|2670.47|36
1622956220000|2021-06-06 05:10:20|2683.48|2670.48|2684.19|2671.19|2684.21|2671.21|2683.39|2670.39|24
1622956230000|2021-06-06 05:10:30|2684.15|2671.15|2684.16|2671.16|2684.3|2671.3|2684.02|2671.02|31
1622956240000|2021-06-06 05:10:40|2684.18|2671.18|2684.31|2671.31|2684.45|2671.45|2684.11|2671.11|30
1622956250000|2021-06-06 05:10:50|2685.04|2672.04|2685.68|2672.68|2686.36|2673.36|2685.04|2672.04|35
1622956260000|2021-06-06 05:11:00|2685.78|2672.78|2686.48|2673.48|2686.56|2673.56|2685.78|2672.78|32
1622956270000|2021-06-06 05:11:10|2686.5|2673.5|2686.6|2673.6|2686.89|2673.89|2686.48|2673.48|30
1622956280000|2021-06-06 05:11:20|2686.61|2673.61|2686.27|2673.27|2686.79|2673.79|2686.26|2673.26|26
1622956290000|2021-06-06 05:11:30|2686.16|2673.16|2685.78|2672.78|2686.18|2673.18|2685.18|2672.18|26
1622956300000|2021-06-06 05:11:40|2685.77|2672.77|2685.36|2672.36|2686.15|2673.15|2685.23|2672.23|28
1622956310000|2021-06-06 05:11:50|2685.22|2672.22|2684.13|2671.13|2685.33|2672.33|2684.01|2671.01|28
1622956320000|2021-06-06 05:12:00|2684.14|2671.14|2684.42|2671.42|2684.72|2671.72|2684.1|2671.1|34
1622956330000|2021-06-06 05:12:10|2684.51|2671.51|2684.63|2671.63|2685.08|2672.08|2684.28|2671.28|30
1622956340000|2021-06-06 05:12:20|2684.61|2671.61|2684.76|2671.76|2684.83|2671.83|2683.99|2670.99|36
1622956350000|2021-06-06 05:12:30|2684.67|2671.67|2685.09|2672.09|2685.24|2672.24|2684.67|2671.67|36
1622956360000|2021-06-06 05:12:40|2685.06|2672.06|2684.99|2671.99|2685.97|2672.97|2684.87|2671.87|26
1622956370000|2021-06-06 05:12:50|2685.02|2672.02|2684.48|2671.48|2685.05|2672.05|2684.07|2671.07|33
1622956380000|2021-06-06 05:13:00|2684.37|2671.37|2684.39|2671.39|2684.44|2671.44|2684.25|2671.25|27
1622956390000|2021-06-06 05:13:10|2684.41|2671.41|2684.37|2671.37|2685.07|2672.07|2684.37|2671.37|36
1622956400000|2021-06-06 05:13:20|2684.46|2671.46|2684.6|2671.6|2684.64|2671.64|2684.32|2671.32|24
1622956410000|2021-06-06 05:13:30|2684.52|2671.52|2684.61|2671.61|2684.75|2671.75|2684.52|2671.52|27
1622956420000|2021-06-06 05:13:40|2684.6|2671.6|2684.57|2671.57|2684.99|2671.99|2684.38|2671.38|30
1622956430000|2021-06-06 05:13:50|2684.45|2671.45|2683.12|2670.12|2684.45|2671.45|2683.12|2670.12|38
1622956440000|2021-06-06 05:14:00|2683|2670|2683.56|2670.56|2684.37|2671.37|2682.63|2669.63|35
1622956450000|2021-06-06 05:14:10|2683.51|2670.51|2682.89|2669.89|2684.34|2671.34|2682.89|2669.89|38
1622956460000|2021-06-06 05:14:20|2682.93|2669.93|2682.8|2669.8|2682.95|2669.95|2682.75|2669.75|29
1622956470000|2021-06-06 05:14:30|2683.57|2670.57|2681.9|2668.9|2684.15|2671.15|2681.89|2668.89|34
1622956480000|2021-06-06 05:14:40|2681.88|2668.88|2681.64|2668.64|2681.94|2668.94|2681.63|2668.63|28
1622956490000|2021-06-06 05:14:50|2681.62|2668.62|2681.42|2668.42|2681.62|2668.62|2681.42|2668.42|25
1622956500000|2021-06-06 05:15:00|2681.44|2668.44|2681.17|2668.17|2681.44|2668.44|2680.34|2667.34|36
1622956510000|2021-06-06 05:15:10|2681.12|2668.12|2682.67|2669.67|2683.29|2670.29|2681.12|2668.12|35
1622956520000|2021-06-06 05:15:20|2682.66|2669.66|2683.06|2670.06|2683.25|2670.25|2682.51|2669.51|32
1622956530000|2021-06-06 05:15:30|2683.01|2670.01|2683.11|2670.11|2683.25|2670.25|2682.95|2669.95|27
1622956540000|2021-06-06 05:15:40|2683.17|2670.17|2682.93|2669.93|2683.2|2670.2|2682.79|2669.79|27
1622956550000|2021-06-06 05:15:50|2682.94|2669.94|2683.18|2670.18|2683.36|2670.36|2682.89|2669.89|32
1622956560000|2021-06-06 05:16:00|2683.2|2670.2|2683.24|2670.24|2683.31|2670.31|2683.2|2670.2|12
1622956570000|2021-06-06 05:16:10|2683.28|2670.28|2683.87|2670.87|2683.87|2670.87|2683.21|2670.21|23
1622956580000|2021-06-06 05:16:20|2683.82|2670.82|2683.91|2670.91|2684.36|2671.36|2683.65|2670.65|29
1622956590000|2021-06-06 05:16:30|2683.88|2670.88|2683.95|2670.95|2684.33|2671.33|2683.88|2670.88|31
1622956600000|2021-06-06 05:16:40|2683.98|2670.98|2684.55|2671.55|2684.61|2671.61|2683.98|2670.98|33
1622956610000|2021-06-06 05:16:50|2684.61|2671.61|2684.58|2671.58|2685.27|2672.27|2684.54|2671.54|33
1622956620000|2021-06-06 05:17:00|2684.38|2671.38|2684.42|2671.42|2684.49|2671.49|2684.11|2671.11|32
1622956630000|2021-06-06 05:17:10|2684.44|2671.44|2684.83|2671.83|2684.83|2671.83|2684.44|2671.44|28
1622956640000|2021-06-06 05:17:20|2684.72|2671.72|2683.54|2670.54|2684.74|2671.74|2683.5|2670.5|26
1622956650000|2021-06-06 05:17:30|2683.87|2670.87|2683.49|2670.49|2683.96|2670.96|2683.49|2670.49|29
1622956660000|2021-06-06 05:17:40|2683.47|2670.47|2683.46|2670.46|2683.54|2670.54|2683.37|2670.37|10
1622956670000|2021-06-06 05:17:50|2683.68|2670.68|2683.95|2670.95|2684.31|2671.31|2683.68|2670.68|37
1622956680000|2021-06-06 05:18:00|2683.97|2670.97|2684.3|2671.3|2684.58|2671.58|2683.55|2670.55|35
1622956690000|2021-06-06 05:18:10|2684.29|2671.29|2684.39|2671.39|2684.55|2671.55|2684.28|2671.28|29
1622956700000|2021-06-06 05:18:20|2684.51|2671.51|2684.53|2671.53|2684.53|2671.53|2684.21|2671.21|29
1622956710000|2021-06-06 05:18:30|2684.44|2671.44|2684.66|2671.66|2684.79|2671.79|2684.33|2671.33|36
1622956720000|2021-06-06 05:18:40|2684.81|2671.81|2685.02|2672.02|2685.17|2672.17|2684.62|2671.62|32
1622956730000|2021-06-06 05:18:50|2685.05|2672.05|2685.37|2672.37|2685.4|2672.4|2685|2672|31
1622956740000|2021-06-06 05:19:00|2685.46|2672.46|2685.62|2672.62|2685.63|2672.63|2685.35|2672.35|24
1622956750000|2021-06-06 05:19:10|2685.6|2672.6|2685.59|2672.59|2685.66|2672.66|2685.46|2672.46|21
1622956760000|2021-06-06 05:19:20|2685.58|2672.58|2686.76|2673.76|2686.76|2673.76|2685.51|2672.51|25
1622956770000|2021-06-06 05:19:30|2686.74|2673.74|2687.23|2674.23|2687.37|2674.37|2686.56|2673.56|32
1622956780000|2021-06-06 05:19:40|2687.26|2674.26|2685.59|2672.59|2687.37|2674.37|2685.51|2672.51|36
1622956790000|2021-06-06 05:19:50|2685.52|2672.52|2685.4|2672.4|2685.71|2672.71|2685.28|2672.28|30
1622956800000|2021-06-06 05:20:00|2685.71|2672.71|2686.07|2673.07|2686.12|2673.12|2685.55|2672.55|27
1622956810000|2021-06-06 05:20:10|2686.09|2673.09|2687.15|2674.15|2687.15|2674.15|2686.01|2673.01|32
1622956820000|2021-06-06 05:20:20|2687.21|2674.21|2687.99|2674.99|2688.13|2675.13|2687.18|2674.18|32
1622956830000|2021-06-06 05:20:30|2688|2675|2687.35|2674.35|2688.1|2675.1|2687.26|2674.26|31
1622956840000|2021-06-06 05:20:40|2687.4|2674.4|2686.86|2673.86|2687.61|2674.61|2686.76|2673.76|26
1622956850000|2021-06-06 05:20:50|2686.83|2673.83|2687.21|2674.21|2687.31|2674.31|2686.8|2673.8|24
1622956860000|2021-06-06 05:21:00|2687.17|2674.17|2687.8|2674.8|2687.89|2674.89|2687.09|2674.09|26
1622956870000|2021-06-06 05:21:10|2687.87|2674.87|2687.83|2674.83|2687.9|2674.9|2687.67|2674.67|23
1622956880000|2021-06-06 05:21:20|2687.85|2674.85|2687.81|2674.81|2687.91|2674.91|2687.56|2674.56|24
1622956890000|2021-06-06 05:21:30|2687.79|2674.79|2687.93|2674.93|2687.93|2674.93|2687.79|2674.79|15
1622956900000|2021-06-06 05:21:40|2687.97|2674.97|2688.12|2675.12|2688.94|2675.94|2687.93|2674.93|27
1622956910000|2021-06-06 05:21:50|2688.22|2675.22|2688.57|2675.57|2688.71|2675.71|2688.02|2675.02|26
1622956920000|2021-06-06 05:22:00|2688.55|2675.55|2689.19|2676.19|2689.33|2676.33|2688.55|2675.55|29
1622956930000|2021-06-06 05:22:10|2689.18|2676.18|2688.07|2675.07|2689.32|2676.32|2687.6|2674.6|37
1622956940000|2021-06-06 05:22:20|2687.94|2674.94|2687.98|2674.98|2688.07|2675.07|2687.58|2674.58|24
1622956950000|2021-06-06 05:22:30|2688.02|2675.02|2688.25|2675.25|2688.31|2675.31|2687.98|2674.98|29
1622956960000|2021-06-06 05:22:40|2688.22|2675.22|2688.65|2675.65|2689.11|2676.11|2688.09|2675.09|34
1622956970000|2021-06-06 05:22:50|2688.67|2675.67|2689.11|2676.11|2689.2|2676.2|2688.61|2675.61|37
1622956980000|2021-06-06 05:23:00|2689.24|2676.24|2688.81|2675.81|2689.92|2676.92|2688.75|2675.75|34
1622956990000|2021-06-06 05:23:10|2688.82|2675.82|2688.31|2675.31|2688.86|2675.86|2688.31|2675.31|20
1622957000000|2021-06-06 05:23:20|2688.32|2675.32|2688.18|2675.18|2688.47|2675.47|2687.75|2674.75|32
1622957010000|2021-06-06 05:23:30|2688.19|2675.19|2688.47|2675.47|2688.69|2675.69|2688.19|2675.19|27
1622957020000|2021-06-06 05:23:40|2688.5|2675.5|2688.68|2675.68|2688.8|2675.8|2688.35|2675.35|31
1622957030000|2021-06-06 05:23:50|2688.69|2675.69|2689.54|2676.54|2689.93|2676.93|2688.59|2675.59|28
1622957040000|2021-06-06 05:24:00|2689.64|2676.64|2689.48|2676.48|2689.76|2676.76|2689.25|2676.25|29
1622957050000|2021-06-06 05:24:10|2689.54|2676.54|2688.98|2675.98|2689.61|2676.61|2688.97|2675.97|33
1622957060000|2021-06-06 05:24:20|2688.99|2675.99|2689.42|2676.42|2689.66|2676.66|2688.85|2675.85|32
1622957070000|2021-06-06 05:24:30|2689.27|2676.27|2689.37|2676.37|2689.57|2676.57|2689.18|2676.18|18
1622957080000|2021-06-06 05:24:40|2689.23|2676.23|2688.79|2675.79|2689.23|2676.23|2688.45|2675.45|26
1622957090000|2021-06-06 05:24:50|2688.83|2675.83|2689.34|2676.34|2689.55|2676.55|2688.83|2675.83|26
1622957100000|2021-06-06 05:25:00|2689.26|2676.26|2688.3|2675.3|2689.34|2676.34|2688.26|2675.26|33
1622957110000|2021-06-06 05:25:10|2688.41|2675.41|2688.58|2675.58|2688.76|2675.76|2688.41|2675.41|28
1622957120000|2021-06-06 05:25:20|2688.56|2675.56|2689.48|2676.48|2689.56|2676.56|2688.54|2675.54|34
1622957130000|2021-06-06 05:25:30|2689.47|2676.47|2689.05|2676.05|2689.47|2676.47|2688.79|2675.79|31
1622957140000|2021-06-06 05:25:40|2689.09|2676.09|2689.84|2676.84|2689.93|2676.93|2689.09|2676.09|31
1622957150000|2021-06-06 05:25:50|2689.85|2676.85|2690.49|2677.49|2690.49|2677.49|2689.83|2676.83|33
1622957160000|2021-06-06 05:26:00|2690.51|2677.51|2691.36|2678.36|2691.48|2678.48|2690.51|2677.51|31
1622957170000|2021-06-06 05:26:10|2691.31|2678.31|2691.5|2678.5|2691.5|2678.5|2691.31|2678.31|27
1622957180000|2021-06-06 05:26:20|2691.58|2678.58|2692.03|2679.03|2692.04|2679.04|2691.41|2678.41|30
1622957190000|2021-06-06 05:26:30|2692.04|2679.04|2692.37|2679.37|2692.37|2679.37|2691.81|2678.81|22
1622957200000|2021-06-06 05:26:40|2692.53|2679.53|2692.83|2679.83|2692.87|2679.87|2692.53|2679.53|39
1622957210000|2021-06-06 05:26:50|2692.7|2679.7|2692.95|2679.95|2692.98|2679.98|2692.65|2679.65|24
1622957220000|2021-06-06 05:27:00|2692.96|2679.96|2692.82|2679.82|2693.05|2680.05|2692.77|2679.77|17
1622957230000|2021-06-06 05:27:10|2692.8|2679.8|2691.82|2678.82|2693.43|2680.43|2691.74|2678.74|30
1622957240000|2021-06-06 05:27:20|2691.81|2678.81|2692.07|2679.07|2692.19|2679.19|2691.78|2678.78|29
1622957250000|2021-06-06 05:27:30|2692.03|2679.03|2692.24|2679.24|2692.25|2679.25|2692.03|2679.03|25
1622957260000|2021-06-06 05:27:40|2692.23|2679.23|2692.02|2679.02|2692.23|2679.23|2692.02|2679.02|15
1622957270000|2021-06-06 05:27:50|2692.1|2679.1|2692.73|2679.73|2692.86|2679.86|2692.09|2679.09|29
1622957280000|2021-06-06 05:28:00|2692.76|2679.76|2692.53|2679.53|2692.76|2679.76|2692.4|2679.4|23
1622957290000|2021-06-06 05:28:10|2692.62|2679.62|2692.41|2679.41|2692.73|2679.73|2692.4|2679.4|20
1622957300000|2021-06-06 05:28:20|2692.4|2679.4|2692.41|2679.41|2692.53|2679.53|2692.36|2679.36|20
1622957310000|2021-06-06 05:28:30|2692.4|2679.4|2691.5|2678.5|2692.61|2679.61|2691.27|2678.27|34
1622957320000|2021-06-06 05:28:40|2691.54|2678.54|2691.48|2678.48|2691.67|2678.67|2691.48|2678.48|28
1622957330000|2021-06-06 05:28:50|2691.58|2678.58|2691.83|2678.83|2692.77|2679.77|2691.56|2678.56|34
1622957340000|2021-06-06 05:29:00|2691.86|2678.86|2692.61|2679.61|2692.83|2679.83|2691.76|2678.76|35
1622957350000|2021-06-06 05:29:10|2692.66|2679.66|2692.84|2679.84|2692.84|2679.84|2692.63|2679.63|26
1622957360000|2021-06-06 05:29:20|2692.74|2679.74|2692.67|2679.67|2692.86|2679.86|2692.51|2679.51|26
1622957370000|2021-06-06 05:29:30|2692.61|2679.61|2692.48|2679.48|2692.71|2679.71|2692.44|2679.44|27
1622957380000|2021-06-06 05:29:40|2692.56|2679.56|2692.55|2679.55|2692.73|2679.73|2692.42|2679.42|30
1622957390000|2021-06-06 05:29:50|2692.5|2679.5|2692.63|2679.63|2692.72|2679.72|2692.5|2679.5|29
1622957400000|2021-06-06 05:30:00|2692.56|2679.56|2692.41|2679.41|2693.75|2680.75|2692.37|2679.37|36
1622957410000|2021-06-06 05:30:10|2692.39|2679.39|2691.42|2678.42|2692.39|2679.39|2691.32|2678.32|34
1622957420000|2021-06-06 05:30:20|2691.41|2678.41|2689.54|2676.54|2691.42|2678.42|2689.42|2676.42|34
1622957430000|2021-06-06 05:30:30|2689.5|2676.5|2689.37|2676.37|2689.89|2676.89|2689.37|2676.37|28
1622957440000|2021-06-06 05:30:40|2689.4|2676.4|2689.26|2676.26|2689.82|2676.82|2688.84|2675.84|36
1622957450000|2021-06-06 05:30:50|2689.25|2676.25|2689.68|2676.68|2689.77|2676.77|2689.25|2676.25|32
1622957460000|2021-06-06 05:31:00|2689.75|2676.75|2689.31|2676.31|2690.86|2677.86|2689.25|2676.25|38
1622957470000|2021-06-06 05:31:10|2689.4|2676.4|2689.38|2676.38|2689.45|2676.45|2689.21|2676.21|35
1622957480000|2021-06-06 05:31:20|2689.51|2676.51|2688.16|2675.16|2689.53|2676.53|2688.06|2675.06|29
1622957490000|2021-06-06 05:31:30|2688.43|2675.43|2688.19|2675.19|2688.43|2675.43|2687.99|2674.99|18
1622957500000|2021-06-06 05:31:40|2688.26|2675.26|2689.13|2676.13|2689.32|2676.32|2688.22|2675.22|30
1622957510000|2021-06-06 05:31:50|2689.41|2676.41|2689.1|2676.1|2689.45|2676.45|2689.03|2676.03|33
1622957520000|2021-06-06 05:32:00|2689.18|2676.18|2690.16|2677.16|2690.16|2677.16|2689.17|2676.17|24
1622957530000|2021-06-06 05:32:10|2690.23|2677.23|2690.16|2677.16|2691.08|2678.08|2690.04|2677.04|30
1622957540000|2021-06-06 05:32:20|2690.32|2677.32|2690.62|2677.62|2690.69|2677.69|2690.07|2677.07|27
1622957550000|2021-06-06 05:32:30|2690.66|2677.66|2691.94|2678.94|2692.13|2679.13|2690.66|2677.66|30
1622957560000|2021-06-06 05:32:40|2692.08|2679.08|2692.32|2679.32|2692.33|2679.33|2691.94|2678.94|25
1622957570000|2021-06-06 05:32:50|2692.03|2679.03|2691.29|2678.29|2692.03|2679.03|2691.22|2678.22|30
1622957580000|2021-06-06 05:33:00|2691.11|2678.11|2690.85|2677.85|2691.2|2678.2|2690.69|2677.69|32
1622957590000|2021-06-06 05:33:10|2690.82|2677.82|2689.9|2676.9|2690.9|2677.9|2689.84|2676.84|23
1622957600000|2021-06-06 05:33:20|2689.97|2676.97|2690.97|2677.97|2691.05|2678.05|2689.87|2676.87|22
1622957610000|2021-06-06 05:33:30|2690.8|2677.8|2690.16|2677.16|2690.92|2677.92|2690.13|2677.13|29
1622957620000|2021-06-06 05:33:40|2690.15|2677.15|2690.14|2677.14|2690.27|2677.27|2690.02|2677.02|23
1622957630000|2021-06-06 05:33:50|2690.02|2677.02|2690.03|2677.03|2690.04|2677.04|2689.99|2676.99|9
1622957640000|2021-06-06 05:34:00|2690.02|2677.02|2691.37|2678.37|2692.27|2679.27|2690.02|2677.02|17
1622957650000|2021-06-06 05:34:10|2691.2|2678.2|2691.77|2678.77|2691.86|2678.86|2691.05|2678.05|21
1622957660000|2021-06-06 05:34:20|2691.8|2678.8|2691.58|2678.58|2692.66|2679.66|2691.58|2678.58|31
1622957670000|2021-06-06 05:34:30|2691.69|2678.69|2692.61|2679.61|2692.72|2679.72|2691.62|2678.62|31
1622957680000|2021-06-06 05:34:40|2692.6|2679.6|2691.43|2678.43|2692.62|2679.62|2691.29|2678.29|33
1622957690000|2021-06-06 05:34:50|2691.44|2678.44|2691.59|2678.59|2691.6|2678.6|2691.27|2678.27|27
1622957700000|2021-06-06 05:35:00|2691.69|2678.69|2692.45|2679.45|2692.45|2679.45|2691.59|2678.59|26
1622957710000|2021-06-06 05:35:10|2692.47|2679.47|2692.76|2679.76|2692.89|2679.89|2692.47|2679.47|17
1622957720000|2021-06-06 05:35:20|2692.79|2679.79|2693.14|2680.14|2693.22|2680.22|2692.74|2679.74|29
1622957730000|2021-06-06 05:35:30|2693.08|2680.08|2693.79|2680.79|2693.88|2680.88|2693.08|2680.08|31
1622957740000|2021-06-06 05:35:40|2693.75|2680.75|2694|2681|2694.07|2681.07|2693.71|2680.71|22
1622957750000|2021-06-06 05:35:50|2694.01|2681.01|2693.15|2680.15|2694.01|2681.01|2693.03|2680.03|33
1622957760000|2021-06-06 05:36:00|2693.16|2680.16|2693.77|2680.77|2693.78|2680.78|2693.14|2680.14|24
1622957770000|2021-06-06 05:36:10|2693.74|2680.74|2692.34|2679.34|2693.77|2680.77|2692.29|2679.29|27
1622957780000|2021-06-06 05:36:20|2692.27|2679.27|2692.69|2679.69|2693|2680|2692.24|2679.24|26
1622957790000|2021-06-06 05:36:30|2692.74|2679.74|2693.2|2680.2|2693.34|2680.34|2692.6|2679.6|32
1622957800000|2021-06-06 05:36:40|2693.15|2680.15|2693.31|2680.31|2693.35|2680.35|2692.98|2679.98|31
1622957810000|2021-06-06 05:36:50|2693.29|2680.29|2693.52|2680.52|2693.61|2680.61|2693.17|2680.17|27
1622957820000|2021-06-06 05:37:00|2693.33|2680.33|2693.72|2680.72|2694.16|2681.16|2693.31|2680.31|34
1622957830000|2021-06-06 05:37:10|2693.65|2680.65|2693.82|2680.82|2693.91|2680.91|2693.65|2680.65|27
1622957840000|2021-06-06 05:37:20|2693.83|2680.83|2693.24|2680.24|2694.11|2681.11|2693.24|2680.24|30
1622957850000|2021-06-06 05:37:30|2693.39|2680.39|2695|2682|2695.22|2682.22|2693.24|2680.24|36
1622957860000|2021-06-06 05:37:40|2695.12|2682.12|2695.29|2682.29|2695.53|2682.53|2695.12|2682.12|28
1622957870000|2021-06-06 05:37:50|2695.28|2682.28|2695.53|2682.53|2695.72|2682.72|2695.27|2682.27|31
1622957880000|2021-06-06 05:38:00|2695.57|2682.57|2695.62|2682.62|2695.78|2682.78|2695.57|2682.57|23
1622957890000|2021-06-06 05:38:10|2695.58|2682.58|2695.82|2682.82|2695.96|2682.96|2695.58|2682.58|20
1622957900000|2021-06-06 05:38:20|2695.72|2682.72|2695.94|2682.94|2696.19|2683.19|2695.72|2682.72|16
1622957910000|2021-06-06 05:38:30|2695.96|2682.96|2694.61|2681.61|2696.19|2683.19|2694.61|2681.61|22
1622957920000|2021-06-06 05:38:40|2694.74|2681.74|2695.86|2682.86|2695.91|2682.91|2694.74|2681.74|31
1622957930000|2021-06-06 05:38:50|2695.87|2682.87|2696.17|2683.17|2696.18|2683.18|2695.71|2682.71|26
1622957940000|2021-06-06 05:39:00|2696.16|2683.16|2696.82|2683.82|2697.02|2684.02|2696.1|2683.1|23
1622957950000|2021-06-06 05:39:10|2696.83|2683.83|2697.02|2684.02|2697.22|2684.22|2696.83|2683.83|18
1622957960000|2021-06-06 05:39:20|2696.78|2683.78|2697.11|2684.11|2697.22|2684.22|2696.77|2683.77|32
1622957970000|2021-06-06 05:39:30|2697.13|2684.13|2697.62|2684.62|2697.97|2684.97|2696.98|2683.98|34
1622957980000|2021-06-06 05:39:40|2697.49|2684.49|2697.3|2684.3|2697.62|2684.62|2697.3|2684.3|13
1622957990000|2021-06-06 05:39:50|2697.32|2684.32|2697.25|2684.25|2697.44|2684.44|2696.82|2683.82|32
1622958000000|2021-06-06 05:40:00|2697.31|2684.31|2697.35|2684.35|2697.35|2684.35|2696.73|2683.73|34
1622958010000|2021-06-06 05:40:10|2697.46|2684.46|2695.94|2682.94|2697.46|2684.46|2695.94|2682.94|37
1622958020000|2021-06-06 05:40:20|2695.9|2682.9|2696.11|2683.11|2696.78|2683.78|2694.77|2681.77|39
1622958030000|2021-06-06 05:40:30|2696.14|2683.14|2695.76|2682.76|2696.15|2683.15|2695.5|2682.5|36
1622958040000|2021-06-06 05:40:40|2695.73|2682.73|2694.7|2681.7|2695.75|2682.75|2694.59|2681.59|18
1622958050000|2021-06-06 05:40:50|2694.69|2681.69|2694.27|2681.27|2694.78|2681.78|2694.09|2681.09|23
1622958060000|2021-06-06 05:41:00|2694.24|2681.24|2694.85|2681.85|2695.54|2682.54|2694.24|2681.24|27
1622958070000|2021-06-06 05:41:10|2694.8|2681.8|2694.28|2681.28|2694.8|2681.8|2694.28|2681.28|26
1622958080000|2021-06-06 05:41:20|2694.29|2681.29|2694.66|2681.66|2694.84|2681.84|2694.11|2681.11|32
1622958090000|2021-06-06 05:41:30|2694.67|2681.67|2694.58|2681.58|2694.86|2681.86|2694.29|2681.29|31
1622958100000|2021-06-06 05:41:40|2694.56|2681.56|2694.55|2681.55|2694.91|2681.91|2694.54|2681.54|32
1622958110000|2021-06-06 05:41:50|2694.69|2681.69|2693.26|2680.26|2694.74|2681.74|2693.17|2680.17|31
1622958120000|2021-06-06 05:42:00|2693.48|2680.48|2693.27|2680.27|2693.55|2680.55|2693.18|2680.18|24
1622958130000|2021-06-06 05:42:10|2693.26|2680.26|2691.5|2678.5|2693.27|2680.27|2691.48|2678.48|36
1622958140000|2021-06-06 05:42:20|2691.52|2678.52|2691.4|2678.4|2691.52|2678.52|2691|2678|26
1622958150000|2021-06-06 05:42:30|2691.41|2678.41|2691.06|2678.06|2691.41|2678.41|2690.86|2677.86|31
1622958160000|2021-06-06 05:42:40|2691.02|2678.02|2692.03|2679.03|2692.03|2679.03|2691.02|2678.02|31
1622958170000|2021-06-06 05:42:50|2692.06|2679.06|2691.77|2678.77|2692.1|2679.1|2691.61|2678.61|27
1622958180000|2021-06-06 05:43:00|2691.85|2678.85|2691.55|2678.55|2691.98|2678.98|2691.52|2678.52|19
1622958190000|2021-06-06 05:43:10|2691.53|2678.53|2691.73|2678.73|2691.76|2678.76|2691.32|2678.32|21
1622958200000|2021-06-06 05:43:20|2691.7|2678.7|2691.97|2678.97|2692.06|2679.06|2691.37|2678.37|28
1622958210000|2021-06-06 05:43:30|2691.89|2678.89|2691.92|2678.92|2691.94|2678.94|2691.69|2678.69|26
1622958220000|2021-06-06 05:43:40|2691.79|2678.79|2691.75|2678.75|2691.99|2678.99|2691.72|2678.72|22
1622958230000|2021-06-06 05:43:50|2692.01|2679.01|2691.24|2678.24|2692.12|2679.12|2691.24|2678.24|27
1622958240000|2021-06-06 05:44:00|2691.37|2678.37|2691.46|2678.46|2691.6|2678.6|2691.37|2678.37|27
1622958250000|2021-06-06 05:44:10|2691.52|2678.52|2691.53|2678.53|2691.77|2678.77|2691.32|2678.32|32
1622958260000|2021-06-06 05:44:20|2691.51|2678.51|2691.55|2678.55|2691.65|2678.65|2691.28|2678.28|29
1622958270000|2021-06-06 05:44:30|2691.51|2678.51|2691.46|2678.46|2692.17|2679.17|2691.45|2678.45|33
1622958280000|2021-06-06 05:44:40|2691.3|2678.3|2691.13|2678.13|2691.63|2678.63|2691.06|2678.06|26
1622958290000|2021-06-06 05:44:50|2691.16|2678.16|2689.86|2676.86|2691.16|2678.16|2689.58|2676.58|30
1622958300000|2021-06-06 05:45:00|2689.81|2676.81|2691.58|2678.58|2691.69|2678.69|2689.78|2676.78|34
1622958310000|2021-06-06 05:45:10|2691.7|2678.7|2692.74|2679.74|2692.89|2679.89|2691.7|2678.7|29
1622958320000|2021-06-06 05:45:20|2692.73|2679.73|2691.9|2678.9|2692.76|2679.76|2691.9|2678.9|32
1622958330000|2021-06-06 05:45:30|2691.96|2678.96|2692.58|2679.58|2692.59|2679.59|2691.96|2678.96|27
1622958340000|2021-06-06 05:45:40|2692.54|2679.54|2692.48|2679.48|2693.19|2680.19|2692.37|2679.37|28
1622958350000|2021-06-06 05:45:50|2692.31|2679.31|2692.11|2679.11|2692.44|2679.44|2692.01|2679.01|33
1622958360000|2021-06-06 05:46:00|2692.1|2679.1|2692.36|2679.36|2692.44|2679.44|2691.16|2678.16|36
1622958370000|2021-06-06 05:46:10|2692.25|2679.25|2693.7|2680.7|2693.73|2680.73|2692.21|2679.21|37
1622958380000|2021-06-06 05:46:20|2693.69|2680.69|2693.72|2680.72|2693.79|2680.79|2693.69|2680.69|18
1622958390000|2021-06-06 05:46:30|2693.81|2680.81|2693.65|2680.65|2693.86|2680.86|2693.59|2680.59|14
1622958400000|2021-06-06 05:46:40|2693.67|2680.67|2692.83|2679.83|2693.69|2680.69|2692.5|2679.5|37
1622958410000|2021-06-06 05:46:50|2692.75|2679.75|2692.54|2679.54|2692.75|2679.75|2692.23|2679.23|34
1622958420000|2021-06-06 05:47:00|2692.57|2679.57|2692.63|2679.63|2692.63|2679.63|2692.34|2679.34|25
1622958430000|2021-06-06 05:47:10|2692.57|2679.57|2693.1|2680.1|2693.1|2680.1|2692.48|2679.48|19
1622958440000|2021-06-06 05:47:20|2693|2680|2693.15|2680.15|2693.52|2680.52|2693|2680|23
1622958450000|2021-06-06 05:47:30|2693.12|2680.12|2693.28|2680.28|2693.34|2680.34|2693.12|2680.12|13
1622958460000|2021-06-06 05:47:40|2693.29|2680.29|2693.21|2680.21|2693.29|2680.29|2693.17|2680.17|19
1622958470000|2021-06-06 05:47:50|2693.2|2680.2|2693.81|2680.81|2694.06|2681.06|2693.19|2680.19|28
1622958480000|2021-06-06 05:48:00|2693.85|2680.85|2693.4|2680.4|2693.88|2680.88|2693.4|2680.4|24
1622958490000|2021-06-06 05:48:10|2693.3|2680.3|2693.29|2680.29|2693.36|2680.36|2693.06|2680.06|23
1622958500000|2021-06-06 05:48:20|2693.26|2680.26|2693.26|2680.26|2693.37|2680.37|2693.26|2680.26|14
1622958510000|2021-06-06 05:48:30|2693.35|2680.35|2693.23|2680.23|2693.38|2680.38|2693.23|2680.23|18
1622958520000|2021-06-06 05:48:40|2693.26|2680.26|2693.22|2680.22|2693.26|2680.26|2693.1|2680.1|17
1622958530000|2021-06-06 05:48:50|2693.16|2680.16|2693.12|2680.12|2693.22|2680.22|2693.1|2680.1|13
1622958540000|2021-06-06 05:49:00|2693.23|2680.23|2694.38|2681.38|2694.38|2681.38|2693.1|2680.1|31
1622958550000|2021-06-06 05:49:10|2694.37|2681.37|2694.5|2681.5|2694.79|2681.79|2694.12|2681.12|33
1622958560000|2021-06-06 05:49:20|2694.68|2681.68|2694.27|2681.27|2694.68|2681.68|2694.26|2681.26|24
1622958570000|2021-06-06 05:49:30|2694.26|2681.26|2695|2682|2695.22|2682.22|2694.26|2681.26|30
1622958580000|2021-06-06 05:49:40|2694.83|2681.83|2694.82|2681.82|2694.93|2681.93|2694.51|2681.51|31
1622958590000|2021-06-06 05:49:50|2694.77|2681.77|2695.37|2682.37|2695.41|2682.41|2694.65|2681.65|30
1622958600000|2021-06-06 05:50:00|2695.28|2682.28|2693.74|2680.74|2695.28|2682.28|2693.31|2680.31|27
1622958610000|2021-06-06 05:50:10|2693.72|2680.72|2693.14|2680.14|2693.82|2680.82|2693.05|2680.05|35
1622958620000|2021-06-06 05:50:20|2693.11|2680.11|2692.28|2679.28|2693.11|2680.11|2692.18|2679.18|29
1622958630000|2021-06-06 05:50:30|2692.3|2679.3|2692.21|2679.21|2692.31|2679.31|2692.14|2679.14|22
1622958640000|2021-06-06 05:50:40|2692.2|2679.2|2691.84|2678.84|2692.2|2679.2|2690.56|2677.56|31
1622958650000|2021-06-06 05:50:50|2691.83|2678.83|2691.95|2678.95|2692.6|2679.6|2691.66|2678.66|35
1622958660000|2021-06-06 05:51:00|2691.7|2678.7|2692.01|2679.01|2692.01|2679.01|2691.53|2678.53|28
1622958670000|2021-06-06 05:51:10|2691.94|2678.94|2691.97|2678.97|2691.99|2678.99|2691.89|2678.89|25
1622958680000|2021-06-06 05:51:20|2691.93|2678.93|2691.88|2678.88|2691.99|2678.99|2691.87|2678.87|11
1622958690000|2021-06-06 05:51:30|2691.91|2678.91|2691.03|2678.03|2691.91|2678.91|2690.72|2677.72|26
1622958700000|2021-06-06 05:51:40|2691.09|2678.09|2691.38|2678.38|2691.38|2678.38|2691.09|2678.09|22
1622958710000|2021-06-06 05:51:50|2691.36|2678.36|2690.57|2677.57|2691.59|2678.59|2690.57|2677.57|26
1622958720000|2021-06-06 05:52:00|2690.55|2677.55|2692.99|2679.99|2693.15|2680.15|2690.43|2677.43|36
1622958730000|2021-06-06 05:52:10|2692.82|2679.82|2692.91|2679.91|2692.95|2679.95|2692.68|2679.68|31
1622958740000|2021-06-06 05:52:20|2692.89|2679.89|2692.97|2679.97|2692.97|2679.97|2692.76|2679.76|28
1622958750000|2021-06-06 05:52:30|2692.88|2679.88|2692.64|2679.64|2693.12|2680.12|2692.58|2679.58|25
1622958760000|2021-06-06 05:52:40|2692.67|2679.67|2692.14|2679.14|2692.67|2679.67|2692.08|2679.08|27
1622958770000|2021-06-06 05:52:50|2692.17|2679.17|2691.91|2678.91|2692.17|2679.17|2691.91|2678.91|19
1622958780000|2021-06-06 05:53:00|2691.92|2678.92|2693.19|2680.19|2693.25|2680.25|2691.8|2678.8|30
1622958790000|2021-06-06 05:53:10|2693.16|2680.16|2692.29|2679.29|2693.26|2680.26|2692.23|2679.23|31
1622958800000|2021-06-06 05:53:20|2692.3|2679.3|2692.49|2679.49|2692.49|2679.49|2691.99|2678.99|25
1622958810000|2021-06-06 05:53:30|2692.54|2679.54|2692.62|2679.62|2692.66|2679.66|2692.47|2679.47|18
1622958820000|2021-06-06 05:53:40|2692.64|2679.64|2692.01|2679.01|2692.65|2679.65|2691.69|2678.69|27
1622958830000|2021-06-06 05:53:50|2691.98|2678.98|2692.77|2679.77|2692.81|2679.81|2691.96|2678.96|33
1622958840000|2021-06-06 05:54:00|2692.8|2679.8|2693.12|2680.12|2693.61|2680.61|2692.76|2679.76|34
1622958850000|2021-06-06 05:54:10|2693.21|2680.21|2694.07|2681.07|2694.46|2681.46|2693.15|2680.15|36
1622958860000|2021-06-06 05:54:20|2694.05|2681.05|2695.11|2682.11|2695.33|2682.33|2693.98|2680.98|34
1622958870000|2021-06-06 05:54:30|2695.09|2682.09|2695.45|2682.45|2695.45|2682.45|2694.96|2681.96|26
1622958880000|2021-06-06 05:54:40|2695.49|2682.49|2695.36|2682.36|2695.49|2682.49|2695.15|2682.15|25
1622958890000|2021-06-06 05:54:50|2695.3|2682.3|2695.41|2682.41|2695.45|2682.45|2695.24|2682.24|26
1622958900000|2021-06-06 05:55:00|2695.35|2682.35|2695.33|2682.33|2695.5|2682.5|2695.32|2682.32|29
1622958910000|2021-06-06 05:55:10|2695.34|2682.34|2695.35|2682.35|2695.46|2682.46|2695.25|2682.25|26
1622958920000|2021-06-06 05:55:20|2695.44|2682.44|2695.43|2682.43|2695.57|2682.57|2695.38|2682.38|21
1622958930000|2021-06-06 05:55:30|2695.44|2682.44|2695.56|2682.56|2695.74|2682.74|2695.44|2682.44|29
1622958940000|2021-06-06 05:55:40|2695.5|2682.5|2695.46|2682.46|2695.58|2682.58|2695.46|2682.46|23
1622958950000|2021-06-06 05:55:50|2695.45|2682.45|2695.43|2682.43|2695.57|2682.57|2695.41|2682.41|22
1622958960000|2021-06-06 05:56:00|2695.4|2682.4|2694.33|2681.33|2695.4|2682.4|2693.75|2680.75|37
1622958970000|2021-06-06 05:56:10|2694.37|2681.37|2693.64|2680.64|2694.39|2681.39|2693.64|2680.64|25
1622958980000|2021-06-06 05:56:20|2693.63|2680.63|2693|2680|2693.72|2680.72|2692.41|2679.41|32
1622958990000|2021-06-06 05:56:30|2692.93|2679.93|2693.2|2680.2|2693.31|2680.31|2692.79|2679.79|26
1622959000000|2021-06-06 05:56:40|2693.23|2680.23|2693.6|2680.6|2693.64|2680.64|2693.13|2680.13|25
1622959010000|2021-06-06 05:56:50|2693.62|2680.62|2693.32|2680.32|2693.7|2680.7|2693.32|2680.32|22
1622959020000|2021-06-06 05:57:00|2693.31|2680.31|2693.67|2680.67|2693.89|2680.89|2693.31|2680.31|32
1622959030000|2021-06-06 05:57:10|2693.66|2680.66|2694.54|2681.54|2694.54|2681.54|2693.59|2680.59|25
1622959040000|2021-06-06 05:57:20|2694.41|2681.41|2694.67|2681.67|2694.79|2681.79|2694.26|2681.26|26
1622959050000|2021-06-06 05:57:30|2694.56|2681.56|2694.95|2681.95|2695.07|2682.07|2694.56|2681.56|34
1622959060000|2021-06-06 05:57:40|2694.94|2681.94|2694.36|2681.36|2694.94|2681.94|2694.36|2681.36|23
1622959070000|2021-06-06 05:57:50|2694.43|2681.43|2694.33|2681.33|2694.5|2681.5|2694.26|2681.26|16
1622959080000|2021-06-06 05:58:00|2694.54|2681.54|2695.95|2682.95|2696.16|2683.16|2694.54|2681.54|29
1622959090000|2021-06-06 05:58:10|2696.04|2683.04|2696.5|2683.5|2696.51|2683.51|2695.97|2682.97|30
1622959100000|2021-06-06 05:58:20|2696.48|2683.48|2696.65|2683.65|2697.73|2684.73|2696.42|2683.42|36
1622959110000|2021-06-06 05:58:30|2696.74|2683.74|2697.23|2684.23|2697.23|2684.23|2696.74|2683.74|36
1622959120000|2021-06-06 05:58:40|2697.31|2684.31|2698.26|2685.26|2698.26|2685.26|2697.1|2684.1|29
1622959130000|2021-06-06 05:58:50|2698.22|2685.22|2698.71|2685.71|2698.74|2685.74|2698.21|2685.21|32
1622959140000|2021-06-06 05:59:00|2698.75|2685.75|2699.5|2686.5|2699.65|2686.65|2698.38|2685.38|36
1622959150000|2021-06-06 05:59:10|2699.46|2686.46|2701.68|2688.68|2701.68|2688.68|2699.46|2686.46|35
1622959160000|2021-06-06 05:59:20|2701.7|2688.7|2699.88|2686.88|2701.7|2688.7|2699.62|2686.62|37
1622959170000|2021-06-06 05:59:30|2699.83|2686.83|2700.92|2687.92|2701.1|2688.1|2699.79|2686.79|36
1622959180000|2021-06-06 05:59:40|2700.9|2687.9|2702.1|2689.1|2702.29|2689.29|2700.82|2687.82|31
1622959190000|2021-06-06 05:59:50|2702.12|2689.12|2702.64|2689.64|2702.7|2689.7|2702.12|2689.12|35
1622959200000|2021-06-06 06:00:00|2702.62|2689.62|2710.52|2697.52|2710.52|2697.52|2702.16|2689.16|40
1622959210000|2021-06-06 06:00:10|2710.51|2697.51|2713.03|2700.03|2713.03|2700.03|2710.34|2697.34|38
1622959220000|2021-06-06 06:00:20|2713.13|2700.13|2711.91|2698.91|2714.52|2701.52|2711.91|2698.91|38
1622959230000|2021-06-06 06:00:30|2711.42|2698.42|2711.45|2698.45|2711.7|2698.7|2710.07|2697.07|39
1622959240000|2021-06-06 06:00:40|2712.05|2699.05|2715.5|2702.5|2715.51|2702.51|2711.78|2698.78|39
1622959250000|2021-06-06 06:00:50|2715.51|2702.51|2714.84|2701.84|2716.67|2703.67|2714.83|2701.83|34
1622959260000|2021-06-06 06:01:00|2715.06|2702.06|2715.63|2702.63|2715.63|2702.63|2714.03|2701.03|36
1622959270000|2021-06-06 06:01:10|2715.6|2702.6|2713.72|2700.72|2715.6|2702.6|2713.54|2700.54|33
1622959280000|2021-06-06 06:01:20|2713.73|2700.73|2714.73|2701.73|2715.23|2702.23|2713.66|2700.66|39
1622959290000|2021-06-06 06:01:30|2714.84|2701.84|2714.54|2701.54|2715.4|2702.4|2713.98|2700.98|37
1622959300000|2021-06-06 06:01:40|2714.6|2701.6|2714.27|2701.27|2714.81|2701.81|2714.13|2701.13|33
1622959310000|2021-06-06 06:01:50|2714.23|2701.23|2714.31|2701.31|2714.6|2701.6|2713.86|2700.86|28
1622959320000|2021-06-06 06:02:00|2714.29|2701.29|2714.24|2701.24|2714.58|2701.58|2713.22|2700.22|39
1622959330000|2021-06-06 06:02:10|2714.29|2701.29|2714.44|2701.44|2715.3|2702.3|2714.19|2701.19|34
1622959340000|2021-06-06 06:02:20|2714.53|2701.53|2714.55|2701.55|2714.81|2701.81|2714.44|2701.44|25
1622959350000|2021-06-06 06:02:30|2714.54|2701.54|2714.22|2701.22|2714.55|2701.55|2714.06|2701.06|22
1622959360000|2021-06-06 06:02:40|2714.21|2701.21|2713.93|2700.93|2714.54|2701.54|2713.92|2700.92|26
1622959370000|2021-06-06 06:02:50|2713.92|2700.92|2713.41|2700.41|2713.98|2700.98|2713.22|2700.22|33
1622959380000|2021-06-06 06:03:00|2713.37|2700.37|2712.73|2699.73|2713.5|2700.5|2712.63|2699.63|33
1622959390000|2021-06-06 06:03:10|2712.69|2699.69|2712.6|2699.6|2712.77|2699.77|2712.6|2699.6|22
1622959400000|2021-06-06 06:03:20|2712.68|2699.68|2711.05|2698.05|2712.76|2699.76|2711.05|2698.05|31
1622959410000|2021-06-06 06:03:30|2711.03|2698.03|2710.56|2697.56|2711.08|2698.08|2710.23|2697.23|36
1622959420000|2021-06-06 06:03:40|2710.66|2697.66|2711.34|2698.34|2711.34|2698.34|2710.63|2697.63|23
1622959430000|2021-06-06 06:03:50|2711.37|2698.37|2711.98|2698.98|2712.11|2699.11|2711.1|2698.1|30
1622959440000|2021-06-06 06:04:00|2711.99|2698.99|2713.2|2700.2|2713.95|2700.95|2711.93|2698.93|35
1622959450000|2021-06-06 06:04:10|2713.19|2700.19|2712.58|2699.58|2713.9|2700.9|2712.58|2699.58|32
1622959460000|2021-06-06 06:04:20|2712.59|2699.59|2713.26|2700.26|2713.3|2700.3|2712.17|2699.17|28
1622959470000|2021-06-06 06:04:30|2713.27|2700.27|2713.74|2700.74|2713.96|2700.96|2712.32|2699.32|34
1622959480000|2021-06-06 06:04:40|2713.71|2700.71|2714.69|2701.69|2714.7|2701.7|2713.67|2700.67|32
1622959490000|2021-06-06 06:04:50|2714.71|2701.71|2714.81|2701.81|2714.82|2701.82|2714.6|2701.6|33
1622959500000|2021-06-06 06:05:00|2714.76|2701.76|2713.67|2700.67|2714.83|2701.83|2713.63|2700.63|26
1622959510000|2021-06-06 06:05:10|2713.78|2700.78|2712.65|2699.65|2714.08|2701.08|2712.65|2699.65|30
1622959520000|2021-06-06 06:05:20|2712.66|2699.66|2712.95|2699.95|2713.03|2700.03|2712.22|2699.22|32
1622959530000|2021-06-06 06:05:30|2712.9|2699.9|2712.69|2699.69|2713.81|2700.81|2712.6|2699.6|35
1622959540000|2021-06-06 06:05:40|2712.67|2699.67|2712.89|2699.89|2712.95|2699.95|2712.57|2699.57|30
1622959550000|2021-06-06 06:05:50|2712.81|2699.81|2712.06|2699.06|2712.83|2699.83|2712.06|2699.06|18
1622959560000|2021-06-06 06:06:00|2712.02|2699.02|2713.12|2700.12|2713.18|2700.18|2711.96|2698.96|34
1622959570000|2021-06-06 06:06:10|2713.15|2700.15|2712.01|2699.01|2713.36|2700.36|2711.93|2698.93|38
1622959580000|2021-06-06 06:06:20|2711.99|2698.99|2710.06|2697.06|2711.99|2698.99|2710.06|2697.06|26
1622959590000|2021-06-06 06:06:30|2710.01|2697.01|2710.29|2697.29|2710.61|2697.61|2709.93|2696.93|36
1622959600000|2021-06-06 06:06:40|2710.28|2697.28|2709.82|2696.82|2710.44|2697.44|2709.79|2696.79|29
1622959610000|2021-06-06 06:06:50|2709.9|2696.9|2709.64|2696.64|2709.93|2696.93|2709.61|2696.61|23
1622959620000|2021-06-06 06:07:00|2709.67|2696.67|2709.33|2696.33|2710.09|2697.09|2709.33|2696.33|33
1622959630000|2021-06-06 06:07:10|2709.47|2696.47|2709.28|2696.28|2709.55|2696.55|2709.15|2696.15|22
1622959640000|2021-06-06 06:07:20|2709.29|2696.29|2709.31|2696.31|2709.33|2696.33|2709.17|2696.17|20
1622959650000|2021-06-06 06:07:30|2709.28|2696.28|2709.01|2696.01|2709.28|2696.28|2708.55|2695.55|22
1622959660000|2021-06-06 06:07:40|2709.02|2696.02|2708.66|2695.66|2709.06|2696.06|2708.4|2695.4|35
1622959670000|2021-06-06 06:07:50|2708.65|2695.65|2708.38|2695.38|2708.65|2695.65|2708.36|2695.36|28
1622959680000|2021-06-06 06:08:00|2708.39|2695.39|2711.26|2698.26|2711.26|2698.26|2708.34|2695.34|38
1622959690000|2021-06-06 06:08:10|2711.6|2698.6|2710.96|2697.96|2711.63|2698.63|2710.83|2697.83|33
1622959700000|2021-06-06 06:08:20|2710.95|2697.95|2710.39|2697.39|2711.35|2698.35|2710.39|2697.39|36
1622959710000|2021-06-06 06:08:30|2710.48|2697.48|2710.76|2697.76|2710.97|2697.97|2709.96|2696.96|28
1622959720000|2021-06-06 06:08:40|2710.88|2697.88|2710.91|2697.91|2711.11|2698.11|2710.69|2697.69|31
1622959730000|2021-06-06 06:08:50|2710.89|2697.89|2710.61|2697.61|2711.07|2698.07|2710.6|2697.6|30
1622959740000|2021-06-06 06:09:00|2710.64|2697.64|2711.79|2698.79|2711.99|2698.99|2710.64|2697.64|31
1622959750000|2021-06-06 06:09:10|2711.78|2698.78|2711.69|2698.69|2711.86|2698.86|2711.4|2698.4|31
1622959760000|2021-06-06 06:09:20|2711.67|2698.67|2711.51|2698.51|2712.22|2699.22|2711.48|2698.48|31
1622959770000|2021-06-06 06:09:30|2711.47|2698.47|2710.49|2697.49|2711.5|2698.5|2710.47|2697.47|33
1622959780000|2021-06-06 06:09:40|2710.45|2697.45|2710.49|2697.49|2710.59|2697.59|2710.24|2697.24|29
1622959790000|2021-06-06 06:09:50|2710.48|2697.48|2710.41|2697.41|2710.52|2697.52|2710.25|2697.25|33
1622959800000|2021-06-06 06:10:00|2710.4|2697.4|2708.73|2695.73|2710.41|2697.41|2708.57|2695.57|34
1622959810000|2021-06-06 06:10:10|2708.64|2695.64|2708.04|2695.04|2708.64|2695.64|2707.87|2694.87|31
1622959820000|2021-06-06 06:10:20|2708.08|2695.08|2707.5|2694.5|2708.08|2695.08|2707.48|2694.48|30
1622959830000|2021-06-06 06:10:30|2707.49|2694.49|2708.22|2695.22|2708.86|2695.86|2707.49|2694.49|33
1622959840000|2021-06-06 06:10:40|2708.21|2695.21|2707.54|2694.54|2708.58|2695.58|2707.48|2694.48|33
1622959850000|2021-06-06 06:10:50|2707.32|2694.32|2707.62|2694.62|2707.74|2694.74|2707.14|2694.14|34
1622959860000|2021-06-06 06:11:00|2707.61|2694.61|2707.9|2694.9|2707.9|2694.9|2707.39|2694.39|33
1622959870000|2021-06-06 06:11:10|2707.88|2694.88|2707.31|2694.31|2707.96|2694.96|2707.22|2694.22|29
1622959880000|2021-06-06 06:11:20|2707.34|2694.34|2706.95|2693.95|2707.35|2694.35|2706.85|2693.85|25
1622959890000|2021-06-06 06:11:30|2706.98|2693.98|2707.09|2694.09|2707.68|2694.68|2706.76|2693.76|33
1622959900000|2021-06-06 06:11:40|2707.08|2694.08|2706.95|2693.95|2707.43|2694.43|2706.89|2693.89|30
1622959910000|2021-06-06 06:11:50|2706.91|2693.91|2706.97|2693.97|2707.13|2694.13|2706.67|2693.67|26
1622959920000|2021-06-06 06:12:00|2706.95|2693.95|2708.35|2695.35|2708.57|2695.57|2706.92|2693.92|36
1622959930000|2021-06-06 06:12:10|2708.39|2695.39|2708.85|2695.85|2708.96|2695.96|2708.34|2695.34|28
1622959940000|2021-06-06 06:12:20|2708.68|2695.68|2707.81|2694.81|2708.95|2695.95|2707.79|2694.79|28
1622959950000|2021-06-06 06:12:30|2707.85|2694.85|2707.07|2694.07|2707.91|2694.91|2707.03|2694.03|36
1622959960000|2021-06-06 06:12:40|2706.93|2693.93|2705.34|2692.34|2706.93|2693.93|2705.26|2692.26|36
1622959970000|2021-06-06 06:12:50|2705.35|2692.35|2704.69|2691.69|2705.55|2692.55|2704.56|2691.56|34
1622959980000|2021-06-06 06:13:00|2704.84|2691.84|2700.11|2687.11|2704.84|2691.84|2699.2|2686.2|38
1622959990000|2021-06-06 06:13:10|2700.15|2687.15|2698.1|2685.1|2700.15|2687.15|2697.71|2684.71|35
1622960000000|2021-06-06 06:13:20|2697.95|2684.95|2697|2684|2698.97|2685.97|2697|2684|33
1622960010000|2021-06-06 06:13:30|2697.16|2684.16|2696.03|2683.03|2697.47|2684.47|2696.03|2683.03|37
1622960020000|2021-06-06 06:13:40|2696.12|2683.12|2696.58|2683.58|2697.2|2684.2|2695.62|2682.62|37
1622960030000|2021-06-06 06:13:50|2696.71|2683.71|2696.26|2683.26|2697.22|2684.22|2696.15|2683.15|38
1622960040000|2021-06-06 06:14:00|2696.3|2683.3|2697.16|2684.16|2697.52|2684.52|2696.28|2683.28|38
1622960050000|2021-06-06 06:14:10|2697.4|2684.4|2698.62|2685.62|2698.74|2685.74|2697.22|2684.22|34
1622960060000|2021-06-06 06:14:20|2698.6|2685.6|2698.07|2685.07|2699.08|2686.08|2697.92|2684.92|39
1622960070000|2021-06-06 06:14:30|2698.19|2685.19|2697.51|2684.51|2698.71|2685.71|2697.39|2684.39|35
1622960080000|2021-06-06 06:14:40|2697.44|2684.44|2697.18|2684.18|2697.73|2684.73|2697|2684|35
1622960090000|2021-06-06 06:14:50|2697.12|2684.12|2695.89|2682.89|2697.29|2684.29|2695.75|2682.75|37
1622960100000|2021-06-06 06:15:00|2695.85|2682.85|2696.41|2683.41|2696.48|2683.48|2695.8|2682.8|38
1622960110000|2021-06-06 06:15:10|2696.4|2683.4|2695.48|2682.48|2696.4|2683.4|2695.21|2682.21|32
1622960120000|2021-06-06 06:15:20|2695.54|2682.54|2692.49|2679.49|2695.6|2682.6|2692.47|2679.47|36
1622960130000|2021-06-06 06:15:30|2692.43|2679.43|2688.01|2675.01|2692.43|2679.43|2687.95|2674.95|37
1622960140000|2021-06-06 06:15:40|2687.73|2674.73|2687.64|2674.64|2687.75|2674.75|2686.5|2673.5|32
1622960150000|2021-06-06 06:15:50|2687.59|2674.59|2688.54|2675.54|2689.12|2676.12|2687.59|2674.59|36
1622960160000|2021-06-06 06:16:00|2688.72|2675.72|2690.09|2677.09|2690.28|2677.28|2688.72|2675.72|37
1622960170000|2021-06-06 06:16:10|2690.26|2677.26|2689.05|2676.05|2690.53|2677.53|2689.05|2676.05|38
1622960180000|2021-06-06 06:16:20|2689.25|2676.25|2688.52|2675.52|2689.6|2676.6|2688.52|2675.52|34
1622960190000|2021-06-06 06:16:30|2688.55|2675.55|2688|2675|2688.72|2675.72|2687.93|2674.93|30
1622960200000|2021-06-06 06:16:40|2687.92|2674.92|2684.83|2671.83|2688.22|2675.22|2684.65|2671.65|35
1622960210000|2021-06-06 06:16:50|2685.22|2672.22|2684.45|2671.45|2686.2|2673.2|2684.45|2671.45|39
1622960220000|2021-06-06 06:17:00|2684.61|2671.61|2685.36|2672.36|2686.82|2673.82|2684.56|2671.56|39
1622960230000|2021-06-06 06:17:10|2685.39|2672.39|2687.72|2674.72|2687.72|2674.72|2685.39|2672.39|39
1622960240000|2021-06-06 06:17:20|2687.51|2674.51|2687.23|2674.23|2687.51|2674.51|2685.84|2672.84|38
1622960250000|2021-06-06 06:17:30|2687.17|2674.17|2685.07|2672.07|2687.89|2674.89|2685.07|2672.07|39
1622960260000|2021-06-06 06:17:40|2685.05|2672.05|2685.02|2672.02|2685.09|2672.09|2684.14|2671.14|37
1622960270000|2021-06-06 06:17:50|2685.01|2672.01|2685|2672|2685.77|2672.77|2684.38|2671.38|38
1622960280000|2021-06-06 06:18:00|2684.9|2671.9|2684.59|2671.59|2684.93|2671.93|2684.49|2671.49|27
1622960290000|2021-06-06 06:18:10|2684.6|2671.6|2684.51|2671.51|2684.93|2671.93|2684|2671|37
1622960300000|2021-06-06 06:18:20|2684.32|2671.32|2685.22|2672.22|2685.3|2672.3|2684.3|2671.3|34
1622960310000|2021-06-06 06:18:30|2685.2|2672.2|2685.87|2672.87|2685.99|2672.99|2685.18|2672.18|37
1622960320000|2021-06-06 06:18:40|2685.92|2672.92|2684.7|2671.7|2685.94|2672.94|2684.6|2671.6|35
1622960330000|2021-06-06 06:18:50|2684.72|2671.72|2682.91|2669.91|2684.72|2671.72|2682.87|2669.87|37
1622960340000|2021-06-06 06:19:00|2682.94|2669.94|2683.03|2670.03|2683.7|2670.7|2682.88|2669.88|36
1622960350000|2021-06-06 06:19:10|2683|2670|2684.56|2671.56|2684.73|2671.73|2683|2670|36
1622960360000|2021-06-06 06:19:20|2684.63|2671.63|2684.63|2671.63|2684.78|2671.78|2684.22|2671.22|37
1622960370000|2021-06-06 06:19:30|2684.68|2671.68|2684.91|2671.91|2685.72|2672.72|2684.63|2671.63|37
1622960380000|2021-06-06 06:19:40|2684.76|2671.76|2683.86|2670.86|2685.51|2672.51|2683.54|2670.54|38
1622960390000|2021-06-06 06:19:50|2683.74|2670.74|2683.44|2670.44|2683.98|2670.98|2683.34|2670.34|35
1622960400000|2021-06-06 06:20:00|2683.47|2670.47|2684.77|2671.77|2685.15|2672.15|2683.47|2670.47|37
1622960410000|2021-06-06 06:20:10|2684.72|2671.72|2686.49|2673.49|2686.91|2673.91|2684.72|2671.72|38
1622960420000|2021-06-06 06:20:20|2686.46|2673.46|2686.3|2673.3|2686.89|2673.89|2686.14|2673.14|35
1622960430000|2021-06-06 06:20:30|2686.29|2673.29|2686.87|2673.87|2687.12|2674.12|2686.13|2673.13|34
1622960440000|2021-06-06 06:20:40|2686.93|2673.93|2686.62|2673.62|2686.99|2673.99|2686.45|2673.45|37
1622960450000|2021-06-06 06:20:50|2686.75|2673.75|2687.6|2674.6|2687.71|2674.71|2686.59|2673.59|39
1622960460000|2021-06-06 06:21:00|2687.55|2674.55|2689.04|2676.04|2689.24|2676.24|2687.55|2674.55|36
1622960470000|2021-06-06 06:21:10|2689.05|2676.05|2688.92|2675.92|2689.05|2676.05|2688.56|2675.56|33
1622960480000|2021-06-06 06:21:20|2689.01|2676.01|2688.3|2675.3|2689.01|2676.01|2688.3|2675.3|27
1622960490000|2021-06-06 06:21:30|2688.23|2675.23|2687.86|2674.86|2688.23|2675.23|2687.86|2674.86|25
1622960500000|2021-06-06 06:21:40|2687.91|2674.91|2687.56|2674.56|2687.99|2674.99|2687.54|2674.54|24
1622960510000|2021-06-06 06:21:50|2687.57|2674.57|2688.57|2675.57|2689|2676|2687.57|2674.57|28
1622960520000|2021-06-06 06:22:00|2688.84|2675.84|2688.82|2675.82|2688.87|2675.87|2688.18|2675.18|35
1622960530000|2021-06-06 06:22:10|2688.84|2675.84|2688.99|2675.99|2689.08|2676.08|2688.79|2675.79|26
1622960540000|2021-06-06 06:22:20|2688.98|2675.98|2688.98|2675.98|2689.21|2676.21|2688.92|2675.92|30
1622960550000|2021-06-06 06:22:30|2688.93|2675.93|2688.99|2675.99|2689.38|2676.38|2688.93|2675.93|29
1622960560000|2021-06-06 06:22:40|2689.03|2676.03|2688.91|2675.91|2689.03|2676.03|2688.85|2675.85|19
1622960570000|2021-06-06 06:22:50|2688.89|2675.89|2688.5|2675.5|2688.92|2675.92|2688.4|2675.4|18
1622960580000|2021-06-06 06:23:00|2688.52|2675.52|2686.44|2673.44|2688.52|2675.52|2686.07|2673.07|31
1622960590000|2021-06-06 06:23:10|2686.42|2673.42|2684.58|2671.58|2686.42|2673.42|2684.52|2671.52|35
1622960600000|2021-06-06 06:23:20|2684.48|2671.48|2684.17|2671.17|2684.65|2671.65|2684.17|2671.17|34
1622960610000|2021-06-06 06:23:30|2684.02|2671.02|2680.3|2667.3|2684.15|2671.15|2680.3|2667.3|35
1622960620000|2021-06-06 06:23:40|2680.42|2667.42|2680.51|2667.51|2681.52|2668.52|2680.37|2667.37|37
1622960630000|2021-06-06 06:23:50|2680.56|2667.56|2679.44|2666.44|2681.29|2668.29|2679.33|2666.33|37
1622960640000|2021-06-06 06:24:00|2679.55|2666.55|2679.3|2666.3|2680.35|2667.35|2679.21|2666.21|33
1622960650000|2021-06-06 06:24:10|2679.31|2666.31|2678.67|2665.67|2679.73|2666.73|2678.59|2665.59|36
1622960660000|2021-06-06 06:24:20|2678.63|2665.63|2677.43|2664.43|2678.9|2665.9|2677.23|2664.23|36
1622960670000|2021-06-06 06:24:30|2677.48|2664.48|2677.72|2664.72|2678.06|2665.06|2677.05|2664.05|34
1622960680000|2021-06-06 06:24:40|2677.53|2664.53|2675.44|2662.44|2677.53|2664.53|2675.44|2662.44|38
1622960690000|2021-06-06 06:24:50|2675.38|2662.38|2675.45|2662.45|2675.74|2662.74|2675.23|2662.23|39
1622960700000|2021-06-06 06:25:00|2675.4|2662.4|2678.67|2665.67|2678.67|2665.67|2675.33|2662.33|39
1622960710000|2021-06-06 06:25:10|2678.7|2665.7|2677.41|2664.41|2678.7|2665.7|2675.17|2662.17|38
1622960720000|2021-06-06 06:25:20|2677.57|2664.57|2677.24|2664.24|2677.77|2664.77|2676.9|2663.9|37
1622960730000|2021-06-06 06:25:30|2677.19|2664.19|2677.06|2664.06|2677.37|2664.37|2676.93|2663.93|27
1622960740000|2021-06-06 06:25:40|2677.1|2664.1|2677|2664|2677.18|2664.18|2676.98|2663.98|22
1622960750000|2021-06-06 06:25:50|2677.01|2664.01|2677.03|2664.03|2677.13|2664.13|2676.9|2663.9|19
1622960760000|2021-06-06 06:26:00|2677.05|2664.05|2677.45|2664.45|2677.59|2664.59|2677.03|2664.03|17
1622960770000|2021-06-06 06:26:10|2677.42|2664.42|2677.03|2664.03|2677.56|2664.56|2677.03|2664.03|24
1622960780000|2021-06-06 06:26:20|2677.04|2664.04|2677.04|2664.04|2677.11|2664.11|2676.81|2663.81|26
1622960790000|2021-06-06 06:26:30|2676.98|2663.98|2673.3|2660.3|2677.29|2664.29|2673.3|2660.3|36
1622960800000|2021-06-06 06:26:40|2672.94|2659.94|2672.86|2659.86|2673.37|2660.37|2672.39|2659.39|38
1622960810000|2021-06-06 06:26:50|2672.77|2659.77|2673.31|2660.31|2673.64|2660.64|2672.39|2659.39|35
1622960820000|2021-06-06 06:27:00|2673.29|2660.29|2673.55|2660.55|2673.61|2660.61|2673.29|2660.29|33
1622960830000|2021-06-06 06:27:10|2673.92|2660.92|2673.05|2660.05|2674.32|2661.32|2672.91|2659.91|36
1622960840000|2021-06-06 06:27:20|2673.07|2660.07|2673.84|2660.84|2673.98|2660.98|2672.95|2659.95|37
1622960850000|2021-06-06 06:27:30|2673.71|2660.71|2673.98|2660.98|2674.06|2661.06|2673.37|2660.37|31
1622960860000|2021-06-06 06:27:40|2673.95|2660.95|2673.88|2660.88|2674.63|2661.63|2673.69|2660.69|36
1622960870000|2021-06-06 06:27:50|2673.87|2660.87|2675.41|2662.41|2675.41|2662.41|2673.87|2660.87|34
1622960880000|2021-06-06 06:28:00|2675.45|2662.45|2673.47|2660.47|2675.66|2662.66|2673.1|2660.1|38
1622960890000|2021-06-06 06:28:10|2673.46|2660.46|2672.1|2659.1|2673.46|2660.46|2672.1|2659.1|32
1622960900000|2021-06-06 06:28:20|2671.87|2658.87|2670.08|2657.08|2672.17|2659.17|2669.91|2656.91|37
1622960910000|2021-06-06 06:28:30|2670.26|2657.26|2667.06|2654.06|2670.64|2657.64|2665.6|2652.6|37
1622960920000|2021-06-06 06:28:40|2666.9|2653.9|2667.28|2654.28|2667.38|2654.38|2665.07|2652.07|38
1622960930000|2021-06-06 06:28:50|2667.32|2654.32|2663.47|2650.47|2668.24|2655.24|2663.47|2650.47|39
1622960940000|2021-06-06 06:29:00|2663.29|2650.29|2666.19|2653.19|2666.31|2653.31|2663.06|2650.06|37
1622960950000|2021-06-06 06:29:10|2666.17|2653.17|2667.3|2654.3|2667.37|2654.37|2666.12|2653.12|38
1622960960000|2021-06-06 06:29:20|2667.35|2654.35|2667.42|2654.42|2667.58|2654.58|2666.65|2653.65|36
1622960970000|2021-06-06 06:29:30|2667.52|2654.52|2667.66|2654.66|2667.91|2654.91|2667.46|2654.46|34
1622960980000|2021-06-06 06:29:40|2667.52|2654.52|2666.18|2653.18|2667.52|2654.52|2666.03|2653.03|37
1622960990000|2021-06-06 06:29:50|2666.16|2653.16|2667.21|2654.21|2667.58|2654.58|2665.73|2652.73|40
1622961000000|2021-06-06 06:30:00|2667.17|2654.17|2668.08|2655.08|2668.08|2655.08|2666.99|2653.99|38
1622961010000|2021-06-06 06:30:10|2668.1|2655.1|2670.83|2657.83|2670.88|2657.88|2668.1|2655.1|37
1622961020000|2021-06-06 06:30:20|2670.81|2657.81|2671.24|2658.24|2671.35|2658.35|2670.81|2657.81|37
1622961030000|2021-06-06 06:30:30|2671.23|2658.23|2670.43|2657.43|2671.71|2658.71|2670.43|2657.43|37
1622961040000|2021-06-06 06:30:40|2670.41|2657.41|2669.15|2656.15|2670.52|2657.52|2668.87|2655.87|33
1622961050000|2021-06-06 06:30:50|2669.01|2656.01|2669.59|2656.59|2669.96|2656.96|2668.75|2655.75|36
1622961060000|2021-06-06 06:31:00|2669.51|2656.51|2668.8|2655.8|2669.67|2656.67|2668.69|2655.69|34
1622961070000|2021-06-06 06:31:10|2668.73|2655.73|2667.68|2654.68|2668.73|2655.73|2667.68|2654.68|35
1622961080000|2021-06-06 06:31:20|2667.66|2654.66|2665.33|2652.33|2667.83|2654.83|2665.27|2652.27|37
1622961090000|2021-06-06 06:31:30|2665.5|2652.5|2666.63|2653.63|2666.63|2653.63|2665.5|2652.5|38
1622961100000|2021-06-06 06:31:40|2666.58|2653.58|2665.24|2652.24|2666.71|2653.71|2665.24|2652.24|38
1622961110000|2021-06-06 06:31:50|2665.19|2652.19|2664.64|2651.64|2665.51|2652.51|2664.47|2651.47|36
1622961120000|2021-06-06 06:32:00|2664.57|2651.57|2665.1|2652.1|2665.68|2652.68|2664.57|2651.57|36
1622961130000|2021-06-06 06:32:10|2665.25|2652.25|2663.74|2650.74|2665.25|2652.25|2663.69|2650.69|34
1622961140000|2021-06-06 06:32:20|2663.62|2650.62|2661.41|2648.41|2663.62|2650.62|2658.25|2645.25|39
1622961150000|2021-06-06 06:32:30|2661.25|2648.25|2661.34|2648.34|2662.1|2649.1|2661.19|2648.19|38
1622961160000|2021-06-06 06:32:40|2661.57|2648.57|2662.4|2649.4|2662.48|2649.48|2661.33|2648.33|33
1622961170000|2021-06-06 06:32:50|2662.24|2649.24|2661.8|2648.8|2662.24|2649.24|2661.52|2648.52|31
1622961180000|2021-06-06 06:33:00|2661.77|2648.77|2663.27|2650.27|2664.34|2651.34|2661.76|2648.76|36
1622961190000|2021-06-06 06:33:10|2663.63|2650.63|2662.92|2649.92|2664.01|2651.01|2662.86|2649.86|38
1622961200000|2021-06-06 06:33:20|2662.97|2649.97|2663.33|2650.33|2663.86|2650.86|2662.97|2649.97|36
1622961210000|2021-06-06 06:33:30|2663.36|2650.36|2660.86|2647.86|2663.36|2650.36|2660.82|2647.82|34
1622961220000|2021-06-06 06:33:40|2660.78|2647.78|2661.48|2648.48|2661.67|2648.67|2660.19|2647.19|39
1622961230000|2021-06-06 06:33:50|2661.49|2648.49|2662.02|2649.02|2662.67|2649.67|2661.49|2648.49|37
1622961240000|2021-06-06 06:34:00|2662.19|2649.19|2660.29|2647.29|2662.42|2649.42|2660.29|2647.29|31
1622961250000|2021-06-06 06:34:10|2660.52|2647.52|2661.59|2648.59|2661.95|2648.95|2660.52|2647.52|37
1622961260000|2021-06-06 06:34:20|2661.62|2648.62|2661.72|2648.72|2661.72|2648.72|2661.36|2648.36|27
1622961270000|2021-06-06 06:34:30|2661.86|2648.86|2660.74|2647.74|2662.09|2649.09|2660.66|2647.66|39
1622961280000|2021-06-06 06:34:40|2660.58|2647.58|2659.61|2646.61|2660.58|2647.58|2659.59|2646.59|35
1622961290000|2021-06-06 06:34:50|2659.6|2646.6|2660.24|2647.24|2660.52|2647.52|2659.34|2646.34|35
1622961300000|2021-06-06 06:35:00|2660.2|2647.2|2662.78|2649.78|2662.88|2649.88|2660.18|2647.18|33
1622961310000|2021-06-06 06:35:10|2662.87|2649.87|2661.87|2648.87|2663.75|2650.75|2661.78|2648.78|39
1622961320000|2021-06-06 06:35:20|2661.95|2648.95|2662.26|2649.26|2662.44|2649.44|2661.5|2648.5|36
1622961330000|2021-06-06 06:35:30|2662.3|2649.3|2662.54|2649.54|2662.74|2649.74|2662.23|2649.23|31
1622961340000|2021-06-06 06:35:40|2662.61|2649.61|2663.34|2650.34|2663.48|2650.48|2662.59|2649.59|38
1622961350000|2021-06-06 06:35:50|2663.25|2650.25|2663.81|2650.81|2663.81|2650.81|2662.88|2649.88|37
1622961360000|2021-06-06 06:36:00|2664.23|2651.23|2666.28|2653.28|2666.28|2653.28|2664.23|2651.23|31
1622961370000|2021-06-06 06:36:10|2666.25|2653.25|2666.19|2653.19|2666.34|2653.34|2664.89|2651.89|35
1622961380000|2021-06-06 06:36:20|2666.27|2653.27|2665.49|2652.49|2666.3|2653.3|2665.44|2652.44|25
1622961390000|2021-06-06 06:36:30|2665.52|2652.52|2665.62|2652.62|2666.1|2653.1|2665.21|2652.21|35
1622961400000|2021-06-06 06:36:40|2665.64|2652.64|2665.83|2652.83|2666.08|2653.08|2665.64|2652.64|31
1622961410000|2021-06-06 06:36:50|2665.82|2652.82|2665.88|2652.88|2666.12|2653.12|2665.77|2652.77|31
1622961420000|2021-06-06 06:37:00|2665.87|2652.87|2666.81|2653.81|2666.82|2653.82|2665.84|2652.84|24
1622961430000|2021-06-06 06:37:10|2666.88|2653.88|2665.8|2652.8|2666.88|2653.88|2665.73|2652.73|25
1622961440000|2021-06-06 06:37:20|2665.88|2652.88|2664.77|2651.77|2666.4|2653.4|2664.51|2651.51|34
1622961450000|2021-06-06 06:37:30|2664.68|2651.68|2664.09|2651.09|2665|2652|2663.92|2650.92|38
1622961460000|2021-06-06 06:37:40|2664|2651|2663.5|2650.5|2664.01|2651.01|2663.19|2650.19|32
1622961470000|2021-06-06 06:37:50|2663.76|2650.76|2662.59|2649.59|2664.14|2651.14|2662.59|2649.59|31
1622961480000|2021-06-06 06:38:00|2662.44|2649.44|2664.42|2651.42|2665.02|2652.02|2662.21|2649.21|39
1622961490000|2021-06-06 06:38:10|2664.38|2651.38|2665.37|2652.37|2665.37|2652.37|2664.28|2651.28|37
1622961500000|2021-06-06 06:38:20|2665.83|2652.83|2664.99|2651.99|2665.92|2652.92|2664.97|2651.97|37
1622961510000|2021-06-06 06:38:30|2665.29|2652.29|2665.92|2652.92|2666.21|2653.21|2665.24|2652.24|33
1622961520000|2021-06-06 06:38:40|2665.9|2652.9|2665.77|2652.77|2665.9|2652.9|2665.58|2652.58|32
1622961530000|2021-06-06 06:38:50|2665.8|2652.8|2664.5|2651.5|2665.99|2652.99|2664.11|2651.11|32
1622961540000|2021-06-06 06:39:00|2664.47|2651.47|2665.45|2652.45|2665.74|2652.74|2664.46|2651.46|37
1622961550000|2021-06-06 06:39:10|2665.33|2652.33|2665.84|2652.84|2665.88|2652.88|2664.68|2651.68|37
1622961560000|2021-06-06 06:39:20|2665.81|2652.81|2665.04|2652.04|2666.01|2653.01|2665.04|2652.04|34
1622961570000|2021-06-06 06:39:30|2664.97|2651.97|2665.48|2652.48|2665.48|2652.48|2663.61|2650.61|37
1622961580000|2021-06-06 06:39:40|2665.53|2652.53|2665.79|2652.79|2665.79|2652.79|2665.42|2652.42|26
1622961590000|2021-06-06 06:39:50|2665.99|2652.99|2665.49|2652.49|2666.24|2653.24|2665.41|2652.41|34
1622961600000|2021-06-06 06:40:00|2665.89|2652.89|2665.27|2652.27|2666.74|2653.74|2665.02|2652.02|38
1622961610000|2021-06-06 06:40:10|2665.24|2652.24|2664.09|2651.09|2665.24|2652.24|2662.92|2649.92|37
1622961620000|2021-06-06 06:40:20|2663.96|2650.96|2664.91|2651.91|2664.93|2651.93|2663.93|2650.93|36
1622961630000|2021-06-06 06:40:30|2664.94|2651.94|2664.15|2651.15|2664.97|2651.97|2664.07|2651.07|33
1622961640000|2021-06-06 06:40:40|2664.14|2651.14|2665.55|2652.55|2665.58|2652.58|2664.14|2651.14|37
1622961650000|2021-06-06 06:40:50|2665.58|2652.58|2665.65|2652.65|2665.71|2652.71|2665.41|2652.41|34
1622961660000|2021-06-06 06:41:00|2665.62|2652.62|2666.15|2653.15|2666.15|2653.15|2665.11|2652.11|31
1622961670000|2021-06-06 06:41:10|2666.19|2653.19|2664.69|2651.69|2666.3|2653.3|2664.64|2651.64|32
1622961680000|2021-06-06 06:41:20|2664.75|2651.75|2664.7|2651.7|2665.39|2652.39|2664.38|2651.38|30
1622961690000|2021-06-06 06:41:30|2664.74|2651.74|2665|2652|2665.14|2652.14|2664.71|2651.71|33
1622961700000|2021-06-06 06:41:40|2665.01|2652.01|2665.2|2652.2|2665.32|2652.32|2664.92|2651.92|33
1622961710000|2021-06-06 06:41:50|2665.19|2652.19|2665.15|2652.15|2665.19|2652.19|2664.65|2651.65|36
1622961720000|2021-06-06 06:42:00|2665.14|2652.14|2666.79|2653.79|2666.8|2653.8|2665.14|2652.14|27
1622961730000|2021-06-06 06:42:10|2666.8|2653.8|2667.28|2654.28|2667.43|2654.43|2666.8|2653.8|35
1622961740000|2021-06-06 06:42:20|2667.34|2654.34|2669.58|2656.58|2669.58|2656.58|2667.23|2654.23|36
1622961750000|2021-06-06 06:42:30|2669.79|2656.79|2670.68|2657.68|2670.77|2657.77|2669.65|2656.65|35
1622961760000|2021-06-06 06:42:40|2670.69|2657.69|2669.84|2656.84|2670.76|2657.76|2669.24|2656.24|36
1622961770000|2021-06-06 06:42:50|2669.85|2656.85|2670.64|2657.64|2670.64|2657.64|2669.65|2656.65|34
1622961780000|2021-06-06 06:43:00|2670.68|2657.68|2669.53|2656.53|2670.79|2657.79|2669.41|2656.41|35
1622961790000|2021-06-06 06:43:10|2669.55|2656.55|2668.7|2655.7|2669.6|2656.6|2668.41|2655.41|35
1622961800000|2021-06-06 06:43:20|2668.65|2655.65|2669.34|2656.34|2669.34|2656.34|2668.34|2655.34|28
1622961810000|2021-06-06 06:43:30|2669.57|2656.57|2670.14|2657.14|2670.55|2657.55|2669.57|2656.57|36
1622961820000|2021-06-06 06:43:40|2670.4|2657.4|2670.65|2657.65|2670.7|2657.7|2669.78|2656.78|34
1622961830000|2021-06-06 06:43:50|2670.64|2657.64|2671.42|2658.42|2671.42|2658.42|2670.33|2657.33|37
1622961840000|2021-06-06 06:44:00|2671.47|2658.47|2671.69|2658.69|2671.78|2658.78|2671.35|2658.35|34
1622961850000|2021-06-06 06:44:10|2671.55|2658.55|2671.45|2658.45|2671.67|2658.67|2671.19|2658.19|33
1622961860000|2021-06-06 06:44:20|2671.49|2658.49|2671.86|2658.86|2671.87|2658.87|2671.44|2658.44|33
1622961870000|2021-06-06 06:44:30|2671.89|2658.89|2672.85|2659.85|2672.98|2659.98|2671.89|2658.89|28
1622961880000|2021-06-06 06:44:40|2672.99|2659.99|2674.31|2661.31|2674.5|2661.5|2672.99|2659.99|33
1622961890000|2021-06-06 06:44:50|2674.25|2661.25|2675.19|2662.19|2675.3|2662.3|2674.23|2661.23|36
1622961900000|2021-06-06 06:45:00|2675.06|2662.06|2674.53|2661.53|2675.41|2662.41|2674.47|2661.47|35
1622961910000|2021-06-06 06:45:10|2674.54|2661.54|2673.49|2660.49|2674.82|2661.82|2673.49|2660.49|33
1622961920000|2021-06-06 06:45:20|2673.04|2660.04|2671.11|2658.11|2673.04|2660.04|2671.07|2658.07|35
1622961930000|2021-06-06 06:45:30|2671.28|2658.28|2672.27|2659.27|2672.27|2659.27|2671.11|2658.11|33
1622961940000|2021-06-06 06:45:40|2672.31|2659.31|2672.86|2659.86|2673.33|2660.33|2672.29|2659.29|36
1622961950000|2021-06-06 06:45:50|2672.93|2659.93|2673.34|2660.34|2673.38|2660.38|2672.85|2659.85|34
1622961960000|2021-06-06 06:46:00|2673.35|2660.35|2674.21|2661.21|2674.21|2661.21|2673.16|2660.16|29
1622961970000|2021-06-06 06:46:10|2674.2|2661.2|2674.62|2661.62|2674.67|2661.67|2674.2|2661.2|34
1622961980000|2021-06-06 06:46:20|2674.71|2661.71|2674.37|2661.37|2674.86|2661.86|2674.11|2661.11|29
1622961990000|2021-06-06 06:46:30|2674.41|2661.41|2674.5|2661.5|2674.51|2661.51|2674.04|2661.04|33
1622962000000|2021-06-06 06:46:40|2674.51|2661.51|2674.64|2661.64|2674.64|2661.64|2674.46|2661.46|28
1622962010000|2021-06-06 06:46:50|2674.58|2661.58|2674.91|2661.91|2674.91|2661.91|2674.58|2661.58|22
1622962020000|2021-06-06 06:47:00|2674.84|2661.84|2677.12|2664.12|2677.12|2664.12|2674.84|2661.84|29
1622962030000|2021-06-06 06:47:10|2677.06|2664.06|2678.25|2665.25|2678.31|2665.31|2677.05|2664.05|28
1622962040000|2021-06-06 06:47:20|2678.23|2665.23|2678.33|2665.33|2678.46|2665.46|2678.12|2665.12|29
1622962050000|2021-06-06 06:47:30|2678.31|2665.31|2678.11|2665.11|2678.45|2665.45|2677.98|2664.98|31
1622962060000|2021-06-06 06:47:40|2678.06|2665.06|2678.14|2665.14|2678.16|2665.16|2678.06|2665.06|20
1622962070000|2021-06-06 06:47:50|2678.17|2665.17|2678.3|2665.3|2678.35|2665.35|2677.84|2664.84|35
1622962080000|2021-06-06 06:48:00|2678.31|2665.31|2678.47|2665.47|2678.5|2665.5|2678.31|2665.31|17
1622962090000|2021-06-06 06:48:10|2678.5|2665.5|2678.42|2665.42|2678.66|2665.66|2678.08|2665.08|35
1622962100000|2021-06-06 06:48:20|2678.41|2665.41|2677.48|2664.48|2678.41|2665.41|2677.11|2664.11|34
1622962110000|2021-06-06 06:48:30|2677.47|2664.47|2678.79|2665.79|2678.87|2665.87|2677.45|2664.45|36
1622962120000|2021-06-06 06:48:40|2678.66|2665.66|2678.61|2665.61|2678.86|2665.86|2678.54|2665.54|34
1622962130000|2021-06-06 06:48:50|2678.87|2665.87|2679.2|2666.2|2679.28|2666.28|2678.74|2665.74|34
1622962140000|2021-06-06 06:49:00|2679.19|2666.19|2679.83|2666.83|2679.9|2666.9|2679|2666|36
1622962150000|2021-06-06 06:49:10|2679.82|2666.82|2678.13|2665.13|2679.88|2666.88|2678.09|2665.09|36
1622962160000|2021-06-06 06:49:20|2678.06|2665.06|2677.77|2664.77|2678.06|2665.06|2677.63|2664.63|30
1622962170000|2021-06-06 06:49:30|2677.73|2664.73|2677.48|2664.48|2677.82|2664.82|2677.48|2664.48|30
1622962180000|2021-06-06 06:49:40|2677.38|2664.38|2678.09|2665.09|2678.09|2665.09|2677.35|2664.35|34
1622962190000|2021-06-06 06:49:50|2678.07|2665.07|2678.08|2665.08|2678.12|2665.12|2677.77|2664.77|27
1622962200000|2021-06-06 06:50:00|2678.07|2665.07|2677.58|2664.58|2678.11|2665.11|2677.51|2664.51|29
1622962210000|2021-06-06 06:50:10|2677.56|2664.56|2676.92|2663.92|2678|2665|2676.77|2663.77|30
1622962220000|2021-06-06 06:50:20|2676.93|2663.93|2676.99|2663.99|2676.99|2663.99|2676.67|2663.67|33
1622962230000|2021-06-06 06:50:30|2676.97|2663.97|2676.94|2663.94|2677.02|2664.02|2676.9|2663.9|22
1622962240000|2021-06-06 06:50:40|2676.96|2663.96|2675.72|2662.72|2676.96|2663.96|2675.66|2662.66|23
1622962250000|2021-06-06 06:50:50|2675.73|2662.73|2672.46|2659.46|2675.83|2662.83|2672.46|2659.46|39
1622962260000|2021-06-06 06:51:00|2672.91|2659.91|2674.46|2661.46|2674.7|2661.7|2672.91|2659.91|35
1622962270000|2021-06-06 06:51:10|2674.49|2661.49|2675.51|2662.51|2675.61|2662.61|2674.48|2661.48|31
1622962280000|2021-06-06 06:51:20|2675.49|2662.49|2675.41|2662.41|2676|2663|2674.94|2661.94|37
1622962290000|2021-06-06 06:51:30|2675.39|2662.39|2674.43|2661.43|2675.39|2662.39|2674.4|2661.4|37
1622962300000|2021-06-06 06:51:40|2674.41|2661.41|2676.47|2663.47|2676.87|2663.87|2674.37|2661.37|35
1622962310000|2021-06-06 06:51:50|2676.42|2663.42|2676.57|2663.57|2676.61|2663.61|2676.35|2663.35|21
1622962320000|2021-06-06 06:52:00|2676.58|2663.58|2677.48|2664.48|2677.48|2664.48|2676.58|2663.58|29
1622962330000|2021-06-06 06:52:10|2677.47|2664.47|2678.52|2665.52|2678.63|2665.63|2677.25|2664.25|36
1622962340000|2021-06-06 06:52:20|2678.46|2665.46|2677.32|2664.32|2678.46|2665.46|2677.24|2664.24|34
1622962350000|2021-06-06 06:52:30|2677.31|2664.31|2677.12|2664.12|2677.36|2664.36|2676.9|2663.9|34
1622962360000|2021-06-06 06:52:40|2677.13|2664.13|2676.69|2663.69|2677.15|2664.15|2676.67|2663.67|30
1622962370000|2021-06-06 06:52:50|2676.68|2663.68|2677.01|2664.01|2677.15|2664.15|2676.6|2663.6|27
1622962380000|2021-06-06 06:53:00|2676.99|2663.99|2677.51|2664.51|2677.79|2664.79|2676.8|2663.8|33
1622962390000|2021-06-06 06:53:10|2677.5|2664.5|2675.35|2662.35|2677.85|2664.85|2675.32|2662.32|35
1622962400000|2021-06-06 06:53:20|2675.37|2662.37|2675.34|2662.34|2675.45|2662.45|2674.51|2661.51|35
1622962410000|2021-06-06 06:53:30|2675.31|2662.31|2674.12|2661.12|2675.39|2662.39|2674|2661|35
1622962420000|2021-06-06 06:53:40|2674.14|2661.14|2674.53|2661.53|2674.58|2661.58|2673.92|2660.92|30
1622962430000|2021-06-06 06:53:50|2674.55|2661.55|2674.67|2661.67|2675.01|2662.01|2674.53|2661.53|30
1622962440000|2021-06-06 06:54:00|2674.69|2661.69|2674.63|2661.63|2674.69|2661.69|2674.57|2661.57|18
1622962450000|2021-06-06 06:54:10|2674.59|2661.59|2671.25|2658.25|2674.73|2661.73|2671.22|2658.22|35
1622962460000|2021-06-06 06:54:20|2671.3|2658.3|2669.71|2656.71|2672.1|2659.1|2669.71|2656.71|34
1622962470000|2021-06-06 06:54:30|2669.73|2656.73|2668.12|2655.12|2669.81|2656.81|2668.12|2655.12|37
1622962480000|2021-06-06 06:54:40|2668.17|2655.17|2667.38|2654.38|2668.45|2655.45|2667.28|2654.28|35
1622962490000|2021-06-06 06:54:50|2667.44|2654.44|2668.11|2655.11|2668.35|2655.35|2666.95|2653.95|37
1622962500000|2021-06-06 06:55:00|2668.12|2655.12|2669.35|2656.35|2670.24|2657.24|2668.03|2655.03|39
1622962510000|2021-06-06 06:55:10|2669.4|2656.4|2671.45|2658.45|2671.45|2658.45|2669.4|2656.4|37
1622962520000|2021-06-06 06:55:20|2671.71|2658.71|2672.5|2659.5|2672.54|2659.54|2671.71|2658.71|37
1622962530000|2021-06-06 06:55:30|2672.37|2659.37|2672.09|2659.09|2673.1|2660.1|2672.06|2659.06|33
1622962540000|2021-06-06 06:55:40|2672.05|2659.05|2672.24|2659.24|2672.69|2659.69|2672.05|2659.05|34
1622962550000|2021-06-06 06:55:50|2672.18|2659.18|2673|2660|2673.23|2660.23|2672.15|2659.15|34
1622962560000|2021-06-06 06:56:00|2673.05|2660.05|2670.7|2657.7|2673.07|2660.07|2670.39|2657.39|36
1622962570000|2021-06-06 06:56:10|2670.71|2657.71|2669.57|2656.57|2670.81|2657.81|2669.41|2656.41|28
1622962580000|2021-06-06 06:56:20|2669.75|2656.75|2667.94|2654.94|2670.38|2657.38|2667.88|2654.88|39
1622962590000|2021-06-06 06:56:30|2668.13|2655.13|2668.77|2655.77|2668.79|2655.79|2667.77|2654.77|36
1622962600000|2021-06-06 06:56:40|2668.64|2655.64|2668.34|2655.34|2668.74|2655.74|2668.02|2655.02|34
1622962610000|2021-06-06 06:56:50|2668.39|2655.39|2668.28|2655.28|2668.42|2655.42|2668.23|2655.23|22
1622962620000|2021-06-06 06:57:00|2668.27|2655.27|2670.16|2657.16|2670.46|2657.46|2668.27|2655.27|30
1622962630000|2021-06-06 06:57:10|2670.31|2657.31|2671.49|2658.49|2671.83|2658.83|2670.26|2657.26|34
1622962640000|2021-06-06 06:57:20|2670.83|2657.83|2669.08|2656.08|2670.83|2657.83|2668.32|2655.32|33
1622962650000|2021-06-06 06:57:30|2669.04|2656.04|2668.89|2655.89|2669.04|2656.04|2668.65|2655.65|33
1622962660000|2021-06-06 06:57:40|2668.9|2655.9|2670.26|2657.26|2670.38|2657.38|2668.83|2655.83|33
1622962670000|2021-06-06 06:57:50|2670.15|2657.15|2670.45|2657.45|2670.63|2657.63|2669.71|2656.71|38
1622962680000|2021-06-06 06:58:00|2670.44|2657.44|2671.59|2658.59|2671.66|2658.66|2670.44|2657.44|35
1622962690000|2021-06-06 06:58:10|2671.64|2658.64|2673.7|2660.7|2673.75|2660.75|2671.58|2658.58|30
1622962700000|2021-06-06 06:58:20|2673.68|2660.68|2673.63|2660.63|2673.89|2660.89|2673.38|2660.38|35
1622962710000|2021-06-06 06:58:30|2673.86|2660.86|2672.64|2659.64|2674.52|2661.52|2672.64|2659.64|32
1622962720000|2021-06-06 06:58:40|2672.67|2659.67|2672.6|2659.6|2672.79|2659.79|2672.47|2659.47|28
1622962730000|2021-06-06 06:58:50|2672.59|2659.59|2671.75|2658.75|2672.59|2659.59|2671.52|2658.52|28
1622962740000|2021-06-06 06:59:00|2671.7|2658.7|2672.91|2659.91|2672.92|2659.92|2671.67|2658.67|32
1622962750000|2021-06-06 06:59:10|2672.95|2659.95|2673.7|2660.7|2673.7|2660.7|2672.95|2659.95|29
1622962760000|2021-06-06 06:59:20|2673.68|2660.68|2672.87|2659.87|2673.68|2660.68|2672.87|2659.87|34
1622962770000|2021-06-06 06:59:30|2672.96|2659.96|2672.94|2659.94|2673.07|2660.07|2672.78|2659.78|27
1622962780000|2021-06-06 06:59:40|2673.04|2660.04|2673.15|2660.15|2673.15|2660.15|2672.92|2659.92|26
1622962790000|2021-06-06 06:59:50|2673.13|2660.13|2671.73|2658.73|2673.13|2660.13|2671.69|2658.69|20
1622962800000|2021-06-06 07:00:00|2671.71|2658.71|2674.55|2661.55|2674.75|2661.75|2671.71|2658.71|38
1622962810000|2021-06-06 07:00:10|2674.48|2661.48|2675.37|2662.37|2675.37|2662.37|2674.48|2661.48|35
1622962820000|2021-06-06 07:00:20|2675.5|2662.5|2676.25|2663.25|2676.43|2663.43|2675.5|2662.5|28
1622962830000|2021-06-06 07:00:30|2676.3|2663.3|2673.91|2660.91|2676.3|2663.3|2673.91|2660.91|37
1622962840000|2021-06-06 07:00:40|2673.92|2660.92|2674.98|2661.98|2675.09|2662.09|2673.92|2660.92|37
1622962850000|2021-06-06 07:00:50|2674.95|2661.95|2675.27|2662.27|2675.41|2662.41|2674.93|2661.93|32
1622962860000|2021-06-06 07:01:00|2675.28|2662.28|2675.38|2662.38|2675.57|2662.57|2675.14|2662.14|30
1622962870000|2021-06-06 07:01:10|2675.36|2662.36|2675.17|2662.17|2675.78|2662.78|2674.2|2661.2|35
1622962880000|2021-06-06 07:01:20|2675.24|2662.24|2677.14|2664.14|2677.38|2664.38|2674.99|2661.99|26
1622962890000|2021-06-06 07:01:30|2677.09|2664.09|2677.34|2664.34|2677.42|2664.42|2676.76|2663.76|24
1622962900000|2021-06-06 07:01:40|2677.33|2664.33|2676.94|2663.94|2677.33|2664.33|2676.67|2663.67|37
1622962910000|2021-06-06 07:01:50|2676.92|2663.92|2675.71|2662.71|2676.92|2663.92|2675.71|2662.71|32
1622962920000|2021-06-06 07:02:00|2675.75|2662.75|2675.62|2662.62|2675.75|2662.75|2675.36|2662.36|33
1622962930000|2021-06-06 07:02:10|2675.64|2662.64|2675.84|2662.84|2675.97|2662.97|2675.48|2662.48|30
1622962940000|2021-06-06 07:02:20|2675.88|2662.88|2676.71|2663.71|2676.75|2663.75|2675.83|2662.83|35
1622962950000|2021-06-06 07:02:30|2676.69|2663.69|2676.88|2663.88|2677.05|2664.05|2676.49|2663.49|26
1622962960000|2021-06-06 07:02:40|2677.04|2664.04|2678.08|2665.08|2678.08|2665.08|2676.85|2663.85|35
1622962970000|2021-06-06 07:02:50|2678.13|2665.13|2676.81|2663.81|2678.18|2665.18|2676.45|2663.45|38
1622962980000|2021-06-06 07:03:00|2676.8|2663.8|2677.76|2664.76|2677.81|2664.81|2676.79|2663.79|29
1622962990000|2021-06-06 07:03:10|2677.63|2664.63|2677.87|2664.87|2677.87|2664.87|2677.57|2664.57|31
1622963000000|2021-06-06 07:03:20|2677.62|2664.62|2678.28|2665.28|2678.34|2665.34|2677.6|2664.6|35
1622963010000|2021-06-06 07:03:30|2678.35|2665.35|2678.04|2665.04|2678.46|2665.46|2677.78|2664.78|30
1622963020000|2021-06-06 07:03:40|2678.03|2665.03|2678.42|2665.42|2678.47|2665.47|2678.03|2665.03|30
1622963030000|2021-06-06 07:03:50|2678.76|2665.76|2678.59|2665.59|2678.92|2665.92|2678.34|2665.34|25
1622963040000|2021-06-06 07:04:00|2678.6|2665.6|2676.47|2663.47|2678.6|2665.6|2676.2|2663.2|31
1622963050000|2021-06-06 07:04:10|2676.4|2663.4|2676.44|2663.44|2676.82|2663.82|2676.4|2663.4|24
1622963060000|2021-06-06 07:04:20|2676.62|2663.62|2677.5|2664.5|2677.52|2664.52|2676.3|2663.3|34
1622963070000|2021-06-06 07:04:30|2677.53|2664.53|2676.73|2663.73|2677.57|2664.57|2676.64|2663.64|27
1622963080000|2021-06-06 07:04:40|2676.63|2663.63|2677.23|2664.23|2677.23|2664.23|2676.63|2663.63|22
1622963090000|2021-06-06 07:04:50|2677.09|2664.09|2677.32|2664.32|2677.42|2664.42|2676.96|2663.96|24
1622963100000|2021-06-06 07:05:00|2677.12|2664.12|2678.29|2665.29|2678.57|2665.57|2677.08|2664.08|32
1622963110000|2021-06-06 07:05:10|2678.18|2665.18|2677.64|2664.64|2678.2|2665.2|2677.52|2664.52|33
1622963120000|2021-06-06 07:05:20|2677.65|2664.65|2677.67|2664.67|2677.79|2664.79|2677.49|2664.49|26
1622963130000|2021-06-06 07:05:30|2677.68|2664.68|2677.89|2664.89|2677.89|2664.89|2677.4|2664.4|31
1622963140000|2021-06-06 07:05:40|2677.85|2664.85|2678.33|2665.33|2678.34|2665.34|2677.85|2664.85|24
1622963150000|2021-06-06 07:05:50|2678.31|2665.31|2677.53|2664.53|2678.43|2665.43|2677.43|2664.43|36
1622963160000|2021-06-06 07:06:00|2677.41|2664.41|2678|2665|2678.06|2665.06|2677.41|2664.41|26
1622963170000|2021-06-06 07:06:10|2678.03|2665.03|2677.96|2664.96|2678.25|2665.25|2677.95|2664.95|19
1622963180000|2021-06-06 07:06:20|2677.94|2664.94|2678.1|2665.1|2678.11|2665.11|2677.83|2664.83|20
1622963190000|2021-06-06 07:06:30|2678.04|2665.04|2678.01|2665.01|2678.22|2665.22|2678.01|2665.01|23
1622963200000|2021-06-06 07:06:40|2678.02|2665.02|2678.19|2665.19|2678.28|2665.28|2678.01|2665.01|23
1622963210000|2021-06-06 07:06:50|2678.16|2665.16|2678.31|2665.31|2678.32|2665.32|2678.13|2665.13|19
1622963220000|2021-06-06 07:07:00|2678.35|2665.35|2679.73|2666.73|2679.84|2666.84|2678.29|2665.29|33
1622963230000|2021-06-06 07:07:10|2679.67|2666.67|2679.67|2666.67|2679.83|2666.83|2679.64|2666.64|29
1622963240000|2021-06-06 07:07:20|2679.73|2666.73|2679.49|2666.49|2679.76|2666.76|2679.49|2666.49|22
1622963250000|2021-06-06 07:07:30|2679.5|2666.5|2680.35|2667.35|2680.36|2667.36|2679.43|2666.43|25
1622963260000|2021-06-06 07:07:40|2680.44|2667.44|2678.86|2665.86|2680.44|2667.44|2678.52|2665.52|34
1622963270000|2021-06-06 07:07:50|2678.79|2665.79|2678.79|2665.79|2678.96|2665.96|2678.66|2665.66|33
1622963280000|2021-06-06 07:08:00|2678.76|2665.76|2679.11|2666.11|2679.35|2666.35|2678.68|2665.68|33
1622963290000|2021-06-06 07:08:10|2679.22|2666.22|2677.19|2664.19|2679.22|2666.22|2677.07|2664.07|23
1622963300000|2021-06-06 07:08:20|2677.18|2664.18|2676.45|2663.45|2677.74|2664.74|2676.43|2663.43|31
1622963310000|2021-06-06 07:08:30|2676.36|2663.36|2675.73|2662.73|2676.36|2663.36|2675.48|2662.48|31
1622963320000|2021-06-06 07:08:40|2675.75|2662.75|2675.73|2662.73|2675.81|2662.81|2675.69|2662.69|21
1622963330000|2021-06-06 07:08:50|2675.77|2662.77|2677.68|2664.68|2677.68|2664.68|2675.73|2662.73|28
1622963340000|2021-06-06 07:09:00|2677.58|2664.58|2679.15|2666.15|2679.15|2666.15|2677.58|2664.58|32
1622963350000|2021-06-06 07:09:10|2679.09|2666.09|2678.85|2665.85|2679.09|2666.09|2678.52|2665.52|30
1622963360000|2021-06-06 07:09:20|2678.69|2665.69|2677.88|2664.88|2678.69|2665.69|2677.88|2664.88|29
1622963370000|2021-06-06 07:09:30|2677.91|2664.91|2677.17|2664.17|2677.91|2664.91|2677.17|2664.17|32
1622963380000|2021-06-06 07:09:40|2677.16|2664.16|2676.6|2663.6|2677.16|2664.16|2676.42|2663.42|25
1622963390000|2021-06-06 07:09:50|2676.59|2663.59|2676.59|2663.59|2676.71|2663.71|2676.36|2663.36|20
1622963400000|2021-06-06 07:10:00|2676.57|2663.57|2677.54|2664.54|2677.76|2664.76|2676.4|2663.4|25
1622963410000|2021-06-06 07:10:10|2677.41|2664.41|2677.45|2664.45|2677.56|2664.56|2677.4|2664.4|11
1622963420000|2021-06-06 07:10:20|2677.44|2664.44|2677.87|2664.87|2678.03|2665.03|2677.14|2664.14|19
1622963430000|2021-06-06 07:10:30|2677.89|2664.89|2678.41|2665.41|2678.5|2665.5|2677.89|2664.89|27
1622963440000|2021-06-06 07:10:40|2678.43|2665.43|2678.42|2665.42|2678.49|2665.49|2678.24|2665.24|21
1622963450000|2021-06-06 07:10:50|2678.32|2665.32|2678.1|2665.1|2678.46|2665.46|2678.1|2665.1|16
1622963460000|2021-06-06 07:11:00|2678.09|2665.09|2678.83|2665.83|2678.89|2665.89|2678.09|2665.09|23
1622963470000|2021-06-06 07:11:10|2678.86|2665.86|2678.39|2665.39|2678.91|2665.91|2678|2665|31
1622963480000|2021-06-06 07:11:20|2678.43|2665.43|2678.3|2665.3|2678.48|2665.48|2678.01|2665.01|28
1622963490000|2021-06-06 07:11:30|2678.28|2665.28|2677.41|2664.41|2678.46|2665.46|2677.41|2664.41|27
1622963500000|2021-06-06 07:11:40|2677.35|2664.35|2677.67|2664.67|2677.67|2664.67|2676.75|2663.75|28
1622963510000|2021-06-06 07:11:50|2677.87|2664.87|2678.24|2665.24|2678.46|2665.46|2677.87|2664.87|32
1622963520000|2021-06-06 07:12:00|2678.26|2665.26|2679.17|2666.17|2679.31|2666.31|2678.26|2665.26|29
1622963530000|2021-06-06 07:12:10|2679.05|2666.05|2680.19|2667.19|2680.45|2667.45|2678.98|2665.98|24
1622963540000|2021-06-06 07:12:20|2680.25|2667.25|2680.11|2667.11|2680.47|2667.47|2680.08|2667.08|28
1622963550000|2021-06-06 07:12:30|2680.27|2667.27|2680.34|2667.34|2680.34|2667.34|2679.76|2666.76|24
1622963560000|2021-06-06 07:12:40|2680.23|2667.23|2680.67|2667.67|2680.76|2667.76|2680.21|2667.21|32
1622963570000|2021-06-06 07:12:50|2680.68|2667.68|2680.59|2667.59|2681|2668|2680.43|2667.43|34
1622963580000|2021-06-06 07:13:00|2680.6|2667.6|2680.37|2667.37|2680.74|2667.74|2680.24|2667.24|30
1622963590000|2021-06-06 07:13:10|2680.4|2667.4|2680.98|2667.98|2681.01|2668.01|2680.26|2667.26|29
1622963600000|2021-06-06 07:13:20|2681.03|2668.03|2679.92|2666.92|2681.03|2668.03|2679.92|2666.92|33
1622963610000|2021-06-06 07:13:30|2679.93|2666.93|2679.23|2666.23|2679.93|2666.93|2679.23|2666.23|26
1622963620000|2021-06-06 07:13:40|2679.16|2666.16|2679.22|2666.22|2679.28|2666.28|2679.12|2666.12|20
1622963630000|2021-06-06 07:13:50|2679.26|2666.26|2678.99|2665.99|2679.26|2666.26|2678.82|2665.82|22
1622963640000|2021-06-06 07:14:00|2678.96|2665.96|2680.2|2667.2|2680.32|2667.32|2678.96|2665.96|33
1622963650000|2021-06-06 07:14:10|2680.34|2667.34|2679.56|2666.56|2680.44|2667.44|2679.19|2666.19|33
1622963660000|2021-06-06 07:14:20|2679.54|2666.54|2680.03|2667.03|2680.03|2667.03|2679.28|2666.28|33
1622963670000|2021-06-06 07:14:30|2680.02|2667.02|2678.89|2665.89|2680.37|2667.37|2678.89|2665.89|21
1622963680000|2021-06-06 07:14:40|2678.82|2665.82|2678.94|2665.94|2678.99|2665.99|2678.76|2665.76|22
1622963690000|2021-06-06 07:14:50|2678.93|2665.93|2679.33|2666.33|2679.33|2666.33|2678.86|2665.86|21
1622963700000|2021-06-06 07:15:00|2679.26|2666.26|2679.28|2666.28|2679.66|2666.66|2679.23|2666.23|22
1622963710000|2021-06-06 07:15:10|2679.17|2666.17|2679.35|2666.35|2679.49|2666.49|2679.12|2666.12|25
1622963720000|2021-06-06 07:15:20|2679.32|2666.32|2679.7|2666.7|2679.76|2666.76|2679.29|2666.29|30
1622963730000|2021-06-06 07:15:30|2679.74|2666.74|2679.88|2666.88|2679.97|2666.97|2679.73|2666.73|30
1622963740000|2021-06-06 07:15:40|2680.04|2667.04|2680.66|2667.66|2680.7|2667.7|2679.83|2666.83|29
1622963750000|2021-06-06 07:15:50|2680.73|2667.73|2682.31|2669.31|2683.15|2670.15|2680.73|2667.73|28
1622963760000|2021-06-06 07:16:00|2682.29|2669.29|2681.53|2668.53|2682.41|2669.41|2681.49|2668.49|33
1622963770000|2021-06-06 07:16:10|2681.24|2668.24|2681.22|2668.22|2681.43|2668.43|2681.2|2668.2|26
1622963780000|2021-06-06 07:16:20|2681.26|2668.26|2680.95|2667.95|2681.26|2668.26|2680.83|2667.83|19
1622963790000|2021-06-06 07:16:30|2680.94|2667.94|2680.59|2667.59|2680.99|2667.99|2680.59|2667.59|17
1622963800000|2021-06-06 07:16:40|2680.46|2667.46|2681.81|2668.81|2681.95|2668.95|2680.26|2667.26|36
1622963810000|2021-06-06 07:16:50|2681.79|2668.79|2681.48|2668.48|2681.99|2668.99|2681.48|2668.48|29
1622963820000|2021-06-06 07:17:00|2681.67|2668.67|2681.95|2668.95|2682.02|2669.02|2681.67|2668.67|33
1622963830000|2021-06-06 07:17:10|2681.99|2668.99|2683.08|2670.08|2683.22|2670.22|2681.99|2668.99|28
1622963840000|2021-06-06 07:17:20|2683.07|2670.07|2683.43|2670.43|2683.43|2670.43|2682.6|2669.6|34
1622963850000|2021-06-06 07:17:30|2683.42|2670.42|2683.47|2670.47|2683.62|2670.62|2683.34|2670.34|30
1622963860000|2021-06-06 07:17:40|2683.48|2670.48|2683.29|2670.29|2683.49|2670.49|2683.16|2670.16|24
1622963870000|2021-06-06 07:17:50|2683.3|2670.3|2683.29|2670.29|2683.41|2670.41|2683.21|2670.21|34
1622963880000|2021-06-06 07:18:00|2683.28|2670.28|2681.98|2668.98|2683.31|2670.31|2681.73|2668.73|38
1622963890000|2021-06-06 07:18:10|2682.15|2669.15|2682.61|2669.61|2682.74|2669.74|2681.87|2668.87|31
1622963900000|2021-06-06 07:18:20|2682.59|2669.59|2682.79|2669.79|2682.81|2669.81|2682.49|2669.49|33
1622963910000|2021-06-06 07:18:30|2682.83|2669.83|2682.98|2669.98|2683.59|2670.59|2682.79|2669.79|32
1622963920000|2021-06-06 07:18:40|2682.95|2669.95|2683.04|2670.04|2683.04|2670.04|2682.71|2669.71|28
1622963930000|2021-06-06 07:18:50|2683.02|2670.02|2683.97|2670.97|2683.98|2670.98|2683.02|2670.02|26
1622963940000|2021-06-06 07:19:00|2683.96|2670.96|2685.24|2672.24|2685.59|2672.59|2683.96|2670.96|31
1622963950000|2021-06-06 07:19:10|2685.22|2672.22|2685.08|2672.08|2685.28|2672.28|2684.99|2671.99|28
1622963960000|2021-06-06 07:19:20|2685.09|2672.09|2685.15|2672.15|2685.28|2672.28|2685.08|2672.08|25
1622963970000|2021-06-06 07:19:30|2685.12|2672.12|2684.17|2671.17|2685.12|2672.12|2684|2671|35
1622963980000|2021-06-06 07:19:40|2684.19|2671.19|2683.15|2670.15|2684.19|2671.19|2683.15|2670.15|30
1622963990000|2021-06-06 07:19:50|2683.08|2670.08|2683|2670|2683.62|2670.62|2682.76|2669.76|30
1622964000000|2021-06-06 07:20:00|2683.01|2670.01|2683.88|2670.88|2683.89|2670.89|2683.01|2670.01|35
1622964010000|2021-06-06 07:20:10|2683.82|2670.82|2683.31|2670.31|2683.89|2670.89|2683.2|2670.2|32
1622964020000|2021-06-06 07:20:20|2683.29|2670.29|2684.29|2671.29|2684.36|2671.36|2683.25|2670.25|24
1622964030000|2021-06-06 07:20:30|2684.18|2671.18|2683.83|2670.83|2684.18|2671.18|2683.21|2670.21|35
1622964040000|2021-06-06 07:20:40|2684|2671|2684.02|2671.02|2684.02|2671.02|2683.7|2670.7|34
1622964050000|2021-06-06 07:20:50|2683.98|2670.98|2684.35|2671.35|2684.35|2671.35|2683.82|2670.82|29
1622964060000|2021-06-06 07:21:00|2684.43|2671.43|2684.63|2671.63|2684.8|2671.8|2684.29|2671.29|31
1622964070000|2021-06-06 07:21:10|2684.59|2671.59|2684.37|2671.37|2685|2672|2683.94|2670.94|36
1622964080000|2021-06-06 07:21:20|2684.13|2671.13|2684.09|2671.09|2684.7|2671.7|2683.86|2670.86|38
1622964090000|2021-06-06 07:21:30|2684.12|2671.12|2684.13|2671.13|2684.66|2671.66|2683.98|2670.98|38
1622964100000|2021-06-06 07:21:40|2684.06|2671.06|2684.77|2671.77|2684.93|2671.93|2684.06|2671.06|34
1622964110000|2021-06-06 07:21:50|2684.7|2671.7|2684.81|2671.81|2684.85|2671.85|2684.7|2671.7|29
1622964120000|2021-06-06 07:22:00|2684.8|2671.8|2685.46|2672.46|2685.46|2672.46|2684.76|2671.76|34
1622964130000|2021-06-06 07:22:10|2685.36|2672.36|2684.5|2671.5|2685.45|2672.45|2684.43|2671.43|29
1622964140000|2021-06-06 07:22:20|2684.51|2671.51|2683.58|2670.58|2684.51|2671.51|2683.33|2670.33|36
1622964150000|2021-06-06 07:22:30|2683.56|2670.56|2683.33|2670.33|2683.57|2670.57|2683.28|2670.28|35
1622964160000|2021-06-06 07:22:40|2683.4|2670.4|2683.15|2670.15|2683.44|2670.44|2683.11|2670.11|29
1622964170000|2021-06-06 07:22:50|2683.12|2670.12|2684.2|2671.2|2684.25|2671.25|2683.12|2670.12|38
1622964180000|2021-06-06 07:23:00|2683.95|2670.95|2684.81|2671.81|2684.93|2671.93|2683.73|2670.73|35
1622964190000|2021-06-06 07:23:10|2684.95|2671.95|2684.91|2671.91|2685.25|2672.25|2684.63|2671.63|36
1622964200000|2021-06-06 07:23:20|2684.76|2671.76|2684.64|2671.64|2685.56|2672.56|2684.17|2671.17|35
1622964210000|2021-06-06 07:23:30|2684.62|2671.62|2684.64|2671.64|2684.98|2671.98|2684.57|2671.57|33
1622964220000|2021-06-06 07:23:40|2684.68|2671.68|2684.84|2671.84|2684.85|2671.85|2684.68|2671.68|33
1622964230000|2021-06-06 07:23:50|2684.79|2671.79|2685.14|2672.14|2685.18|2672.18|2684.72|2671.72|25
1622964240000|2021-06-06 07:24:00|2685.18|2672.18|2683.91|2670.91|2685.28|2672.28|2683.61|2670.61|33
1622964250000|2021-06-06 07:24:10|2683.9|2670.9|2683.81|2670.81|2683.97|2670.97|2683.75|2670.75|30
1622964260000|2021-06-06 07:24:20|2683.79|2670.79|2682.59|2669.59|2683.98|2670.98|2682.59|2669.59|32
1622964270000|2021-06-06 07:24:30|2682.31|2669.31|2681.91|2668.91|2682.34|2669.34|2681.79|2668.79|36
1622964280000|2021-06-06 07:24:40|2681.85|2668.85|2682.59|2669.59|2682.63|2669.63|2681.71|2668.71|27
1622964290000|2021-06-06 07:24:50|2682.52|2669.52|2682.51|2669.51|2683.39|2670.39|2682.51|2669.51|30
1622964300000|2021-06-06 07:25:00|2682.5|2669.5|2682.48|2669.48|2682.54|2669.54|2682.43|2669.43|31
1622964310000|2021-06-06 07:25:10|2682.47|2669.47|2680.71|2667.71|2682.47|2669.47|2680.71|2667.71|31
1622964320000|2021-06-06 07:25:20|2680.47|2667.47|2680.64|2667.64|2680.95|2667.95|2680.37|2667.37|32
1622964330000|2021-06-06 07:25:30|2680.45|2667.45|2679.76|2666.76|2680.58|2667.58|2679.68|2666.68|30
1622964340000|2021-06-06 07:25:40|2679.74|2666.74|2678.41|2665.41|2679.99|2666.99|2678.33|2665.33|36
1622964350000|2021-06-06 07:25:50|2678.39|2665.39|2677.76|2664.76|2678.39|2665.39|2677.18|2664.18|33
1622964360000|2021-06-06 07:26:00|2677.79|2664.79|2678.32|2665.32|2678.73|2665.73|2677.73|2664.73|28
1622964370000|2021-06-06 07:26:10|2678.35|2665.35|2678.56|2665.56|2679.12|2666.12|2678.02|2665.02|34
1622964380000|2021-06-06 07:26:20|2678.37|2665.37|2678.9|2665.9|2679.27|2666.27|2678.02|2665.02|37
1622964390000|2021-06-06 07:26:30|2678.88|2665.88|2680.67|2667.67|2680.8|2667.8|2678.82|2665.82|35
1622964400000|2021-06-06 07:26:40|2680.69|2667.69|2680.36|2667.36|2680.69|2667.69|2680.11|2667.11|28
1622964410000|2021-06-06 07:26:50|2680.44|2667.44|2679.98|2666.98|2680.62|2667.62|2679.85|2666.85|35
1622964420000|2021-06-06 07:27:00|2679.95|2666.95|2681.61|2668.61|2681.61|2668.61|2679.91|2666.91|35
1622964430000|2021-06-06 07:27:10|2681.48|2668.48|2681.49|2668.49|2681.83|2668.83|2681.42|2668.42|30
1622964440000|2021-06-06 07:27:20|2681.52|2668.52|2682.02|2669.02|2682.05|2669.05|2681.32|2668.32|25
1622964450000|2021-06-06 07:27:30|2681.76|2668.76|2681.3|2668.3|2681.78|2668.78|2681.3|2668.3|31
1622964460000|2021-06-06 07:27:40|2681.2|2668.2|2680.79|2667.79|2681.2|2668.2|2680.48|2667.48|31
1622964470000|2021-06-06 07:27:50|2680.82|2667.82|2679.82|2666.82|2680.82|2667.82|2679.82|2666.82|27
1622964480000|2021-06-06 07:28:00|2679.96|2666.96|2678.97|2665.97|2680.02|2667.02|2678.96|2665.96|30
1622964490000|2021-06-06 07:28:10|2679.03|2666.03|2679.75|2666.75|2679.99|2666.99|2679.03|2666.03|27
1622964500000|2021-06-06 07:28:20|2679.59|2666.59|2678.78|2665.78|2679.82|2666.82|2678.78|2665.78|33
1622964510000|2021-06-06 07:28:30|2678.92|2665.92|2678.45|2665.45|2678.92|2665.92|2678.11|2665.11|24
1622964520000|2021-06-06 07:28:40|2678.55|2665.55|2678.18|2665.18|2678.55|2665.55|2678.18|2665.18|27
1622964530000|2021-06-06 07:28:50|2678.23|2665.23|2678.37|2665.37|2678.67|2665.67|2678.11|2665.11|22
1622964540000|2021-06-06 07:29:00|2678.39|2665.39|2678.64|2665.64|2678.65|2665.65|2678.37|2665.37|25
1622964550000|2021-06-06 07:29:10|2678.71|2665.71|2680.12|2667.12|2680.54|2667.54|2678.59|2665.59|29
1622964560000|2021-06-06 07:29:20|2680.07|2667.07|2679.51|2666.51|2680.22|2667.22|2679.44|2666.44|35
1622964570000|2021-06-06 07:29:30|2679.53|2666.53|2679.62|2666.62|2680.09|2667.09|2679.48|2666.48|33
1622964580000|2021-06-06 07:29:40|2679.74|2666.74|2679.09|2666.09|2679.81|2666.81|2678.68|2665.68|33
1622964590000|2021-06-06 07:29:50|2679.06|2666.06|2680.45|2667.45|2680.69|2667.69|2679.06|2666.06|33
1622964600000|2021-06-06 07:30:00|2680.47|2667.47|2681.76|2668.76|2681.76|2668.76|2680.47|2667.47|31
1622964610000|2021-06-06 07:30:10|2681.87|2668.87|2682.41|2669.41|2682.41|2669.41|2681.84|2668.84|27
1622964620000|2021-06-06 07:30:20|2682.4|2669.4|2682.42|2669.42|2682.45|2669.45|2682.26|2669.26|17
1622964630000|2021-06-06 07:30:30|2682.44|2669.44|2683.1|2670.1|2683.2|2670.2|2682.06|2669.06|29
1622964640000|2021-06-06 07:30:40|2683.08|2670.08|2682.52|2669.52|2683.16|2670.16|2682.45|2669.45|25
1622964650000|2021-06-06 07:30:50|2682.54|2669.54|2683.3|2670.3|2683.53|2670.53|2682.54|2669.54|33
1622964660000|2021-06-06 07:31:00|2683.29|2670.29|2683.27|2670.27|2683.32|2670.32|2683.11|2670.11|31
1622964670000|2021-06-06 07:31:10|2683.24|2670.24|2683.06|2670.06|2683.44|2670.44|2683.06|2670.06|31
1622964680000|2021-06-06 07:31:20|2683.1|2670.1|2682.76|2669.76|2683.24|2670.24|2682.75|2669.75|22
1622964690000|2021-06-06 07:31:30|2682.71|2669.71|2682.58|2669.58|2682.84|2669.84|2682.5|2669.5|27
1622964700000|2021-06-06 07:31:40|2682.51|2669.51|2682.52|2669.52|2682.54|2669.54|2682.46|2669.46|12
1622964710000|2021-06-06 07:31:50|2682.51|2669.51|2682.15|2669.15|2682.53|2669.53|2682.13|2669.13|23
1622964720000|2021-06-06 07:32:00|2682.18|2669.18|2682.83|2669.83|2682.97|2669.97|2682.06|2669.06|32
1622964730000|2021-06-06 07:32:10|2682.78|2669.78|2682.94|2669.94|2682.94|2669.94|2682.56|2669.56|24
1622964740000|2021-06-06 07:32:20|2682.93|2669.93|2681.98|2668.98|2682.93|2669.93|2681.88|2668.88|27
1622964750000|2021-06-06 07:32:30|2682|2669|2681.84|2668.84|2682.25|2669.25|2681.56|2668.56|24
1622964760000|2021-06-06 07:32:40|2681.83|2668.83|2681.11|2668.11|2681.83|2668.83|2681.04|2668.04|23
1622964770000|2021-06-06 07:32:50|2681.07|2668.07|2681.21|2668.21|2681.33|2668.33|2681.07|2668.07|24
1622964780000|2021-06-06 07:33:00|2681.16|2668.16|2682.73|2669.73|2682.9|2669.9|2681.16|2668.16|34
1622964790000|2021-06-06 07:33:10|2682.8|2669.8|2682.51|2669.51|2682.85|2669.85|2682.36|2669.36|28
1622964800000|2021-06-06 07:33:20|2682.55|2669.55|2682.88|2669.88|2683.27|2670.27|2682.55|2669.55|37
1622964810000|2021-06-06 07:33:30|2683.12|2670.12|2684.6|2671.6|2684.6|2671.6|2683.12|2670.12|25
1622964820000|2021-06-06 07:33:40|2684.96|2671.96|2684.61|2671.61|2685.02|2672.02|2684.54|2671.54|32
1622964830000|2021-06-06 07:33:50|2684.76|2671.76|2684.56|2671.56|2684.91|2671.91|2684.18|2671.18|32
1622964840000|2021-06-06 07:34:00|2684.48|2671.48|2684.76|2671.76|2684.84|2671.84|2684.46|2671.46|32
1622964850000|2021-06-06 07:34:10|2684.86|2671.86|2684.5|2671.5|2684.86|2671.86|2684.42|2671.42|18
1622964860000|2021-06-06 07:34:20|2684.42|2671.42|2683.86|2670.86|2684.63|2671.63|2683.68|2670.68|29
1622964870000|2021-06-06 07:34:30|2683.76|2670.76|2684.2|2671.2|2684.3|2671.3|2683.74|2670.74|32
1622964880000|2021-06-06 07:34:40|2684.26|2671.26|2683.28|2670.28|2684.26|2671.26|2683.22|2670.22|28
1622964890000|2021-06-06 07:34:50|2683.29|2670.29|2683.51|2670.51|2683.89|2670.89|2683.23|2670.23|29
1622964900000|2021-06-06 07:35:00|2683.54|2670.54|2684.72|2671.72|2684.76|2671.76|2683.42|2670.42|31
1622964910000|2021-06-06 07:35:10|2684.75|2671.75|2686.11|2673.11|2686.28|2673.28|2684.59|2671.59|26
1622964920000|2021-06-06 07:35:20|2686.1|2673.1|2686.54|2673.54|2686.97|2673.97|2686.04|2673.04|37
1622964930000|2021-06-06 07:35:30|2686.57|2673.57|2686.11|2673.11|2686.57|2673.57|2685.94|2672.94|32
1622964940000|2021-06-06 07:35:40|2686.26|2673.26|2687.1|2674.1|2687.55|2674.55|2686.26|2673.26|34
1622964950000|2021-06-06 07:35:50|2687.15|2674.15|2687.11|2674.11|2687.19|2674.19|2686.98|2673.98|38
1622964960000|2021-06-06 07:36:00|2687.07|2674.07|2686.99|2673.99|2687.51|2674.51|2686.99|2673.99|37
1622964970000|2021-06-06 07:36:10|2686.98|2673.98|2686.65|2673.65|2686.99|2673.99|2686.39|2673.39|33
1622964980000|2021-06-06 07:36:20|2686.67|2673.67|2687.08|2674.08|2687.08|2674.08|2686.52|2673.52|35
1622964990000|2021-06-06 07:36:30|2687.12|2674.12|2687.32|2674.32|2687.45|2674.45|2687|2674|33
1622965000000|2021-06-06 07:36:40|2687.35|2674.35|2687.67|2674.67|2687.82|2674.82|2687.3|2674.3|37
1622965010000|2021-06-06 07:36:50|2687.65|2674.65|2687.47|2674.47|2687.74|2674.74|2687.21|2674.21|34
1622965020000|2021-06-06 07:37:00|2687.45|2674.45|2687.83|2674.83|2687.98|2674.98|2687.45|2674.45|34
1622965030000|2021-06-06 07:37:10|2688|2675|2688.07|2675.07|2688.55|2675.55|2687.81|2674.81|37
1622965040000|2021-06-06 07:37:20|2688.13|2675.13|2689.67|2676.67|2689.67|2676.67|2688.13|2675.13|32
1622965050000|2021-06-06 07:37:30|2689.54|2676.54|2691.16|2678.16|2691.36|2678.36|2689.52|2676.52|39
1622965060000|2021-06-06 07:37:40|2691.2|2678.2|2692.98|2679.98|2693.64|2680.64|2691.08|2678.08|35
1622965070000|2021-06-06 07:37:50|2692.63|2679.63|2693.68|2680.68|2693.88|2680.88|2692.63|2679.63|35
1622965080000|2021-06-06 07:38:00|2694.33|2681.33|2696.44|2683.44|2696.52|2683.52|2694.19|2681.19|32
1622965090000|2021-06-06 07:38:10|2696.45|2683.45|2697.18|2684.18|2697.25|2684.25|2696.26|2683.26|38
1622965100000|2021-06-06 07:38:20|2697.06|2684.06|2696.28|2683.28|2697.22|2684.22|2695.38|2682.38|36
1622965110000|2021-06-06 07:38:30|2696.02|2683.02|2695.84|2682.84|2697.78|2684.78|2695.75|2682.75|36
1622965120000|2021-06-06 07:38:40|2695.44|2682.44|2695.86|2682.86|2696.3|2683.3|2695.44|2682.44|37
1622965130000|2021-06-06 07:38:50|2695.08|2682.08|2695.06|2682.06|2695.54|2682.54|2693.81|2680.81|39
1622965140000|2021-06-06 07:39:00|2695.05|2682.05|2695.09|2682.09|2695.57|2682.57|2694.85|2681.85|37
1622965150000|2021-06-06 07:39:10|2694.9|2681.9|2692.52|2679.52|2694.99|2681.99|2692.47|2679.47|30
1622965160000|2021-06-06 07:39:20|2692.77|2679.77|2693.46|2680.46|2693.61|2680.61|2692.77|2679.77|32
1622965170000|2021-06-06 07:39:30|2693.41|2680.41|2695.13|2682.13|2695.23|2682.23|2692.93|2679.93|37
1622965180000|2021-06-06 07:39:40|2695.09|2682.09|2694.98|2681.98|2695.32|2682.32|2694.91|2681.91|37
1622965190000|2021-06-06 07:39:50|2695.01|2682.01|2695.11|2682.11|2695.49|2682.49|2695|2682|29
1622965200000|2021-06-06 07:40:00|2695.13|2682.13|2695.4|2682.4|2695.55|2682.55|2694.92|2681.92|27
1622965210000|2021-06-06 07:40:10|2695.36|2682.36|2694.11|2681.11|2695.46|2682.46|2694.03|2681.03|33
1622965220000|2021-06-06 07:40:20|2694.23|2681.23|2694.45|2681.45|2694.59|2681.59|2693.74|2680.74|34
1622965230000|2021-06-06 07:40:30|2694.5|2681.5|2694.71|2681.71|2694.87|2681.87|2694.49|2681.49|30
1622965240000|2021-06-06 07:40:40|2694.7|2681.7|2695.53|2682.53|2695.54|2682.54|2694.67|2681.67|33
1622965250000|2021-06-06 07:40:50|2695.56|2682.56|2698.69|2685.69|2698.7|2685.7|2695.56|2682.56|31
1622965260000|2021-06-06 07:41:00|2698.7|2685.7|2699.25|2686.25|2699.31|2686.31|2698.7|2685.7|30
1622965270000|2021-06-06 07:41:10|2699.29|2686.29|2699.05|2686.05|2699.99|2686.99|2699.02|2686.02|35
1622965280000|2021-06-06 07:41:20|2699.09|2686.09|2697.23|2684.23|2699.11|2686.11|2697.09|2684.09|34
1622965290000|2021-06-06 07:41:30|2697.15|2684.15|2696.27|2683.27|2697.15|2684.15|2696.27|2683.27|25
1622965300000|2021-06-06 07:41:40|2696.31|2683.31|2697.22|2684.22|2697.22|2684.22|2696.01|2683.01|31
1622965310000|2021-06-06 07:41:50|2697.2|2684.2|2696.9|2683.9|2697.36|2684.36|2696.41|2683.41|38
1622965320000|2021-06-06 07:42:00|2697.11|2684.11|2696.22|2683.22|2697.11|2684.11|2696.18|2683.18|33
1622965330000|2021-06-06 07:42:10|2696.29|2683.29|2699.57|2686.57|2700.01|2687.01|2696.14|2683.14|38
1622965340000|2021-06-06 07:42:20|2699.7|2686.7|2701.42|2688.42|2701.5|2688.5|2699.3|2686.3|37
1622965350000|2021-06-06 07:42:30|2701.39|2688.39|2701.69|2688.69|2701.74|2688.74|2701.2|2688.2|34
1622965360000|2021-06-06 07:42:40|2701.7|2688.7|2700.33|2687.33|2701.79|2688.79|2699.87|2686.87|36
1622965370000|2021-06-06 07:42:50|2700.34|2687.34|2699.51|2686.51|2700.34|2687.34|2699.3|2686.3|38
1622965380000|2021-06-06 07:43:00|2699.44|2686.44|2700.81|2687.81|2700.86|2687.86|2699.37|2686.37|33
1622965390000|2021-06-06 07:43:10|2700.83|2687.83|2701.05|2688.05|2701.05|2688.05|2700.06|2687.06|34
1622965400000|2021-06-06 07:43:20|2700.98|2687.98|2698.35|2685.35|2700.98|2687.98|2698.31|2685.31|37
1622965410000|2021-06-06 07:43:30|2698.48|2685.48|2698.65|2685.65|2699.3|2686.3|2698.02|2685.02|37
1622965420000|2021-06-06 07:43:40|2698.54|2685.54|2698.41|2685.41|2698.9|2685.9|2698.19|2685.19|32
1622965430000|2021-06-06 07:43:50|2698.27|2685.27|2698.86|2685.86|2698.87|2685.87|2698.24|2685.24|33
1622965440000|2021-06-06 07:44:00|2698.85|2685.85|2699.56|2686.56|2700.69|2687.69|2698.7|2685.7|35
1622965450000|2021-06-06 07:44:10|2699.54|2686.54|2698.97|2685.97|2700.1|2687.1|2698.97|2685.97|36
1622965460000|2021-06-06 07:44:20|2698.66|2685.66|2697.78|2684.78|2698.66|2685.66|2697.69|2684.69|35
1622965470000|2021-06-06 07:44:30|2697.81|2684.81|2697.93|2684.93|2698.04|2685.04|2697.69|2684.69|36
1622965480000|2021-06-06 07:44:40|2697.97|2684.97|2696.95|2683.95|2697.97|2684.97|2696.95|2683.95|32
1622965490000|2021-06-06 07:44:50|2696.9|2683.9|2697.28|2684.28|2697.28|2684.28|2696.87|2683.87|26
1622965500000|2021-06-06 07:45:00|2697.18|2684.18|2698.3|2685.3|2699.01|2686.01|2697.15|2684.15|35
1622965510000|2021-06-06 07:45:10|2698.32|2685.32|2699.52|2686.52|2699.67|2686.67|2698.16|2685.16|39
1622965520000|2021-06-06 07:45:20|2699.54|2686.54|2699.54|2686.54|2699.56|2686.56|2699.28|2686.28|36
1622965530000|2021-06-06 07:45:30|2699.56|2686.56|2697.97|2684.97|2699.56|2686.56|2697.93|2684.93|31
1622965540000|2021-06-06 07:45:40|2698.06|2685.06|2698.3|2685.3|2698.31|2685.31|2698|2685|22
1622965550000|2021-06-06 07:45:50|2698.49|2685.49|2697.86|2684.86|2698.49|2685.49|2697.82|2684.82|26
1622965560000|2021-06-06 07:46:00|2697.79|2684.79|2695.94|2682.94|2697.79|2684.79|2695.89|2682.89|36
1622965570000|2021-06-06 07:46:10|2695.92|2682.92|2694.94|2681.94|2696.33|2683.33|2694.57|2681.57|34
1622965580000|2021-06-06 07:46:20|2694.99|2681.99|2695.75|2682.75|2696.01|2683.01|2694.82|2681.82|37
1622965590000|2021-06-06 07:46:30|2695.8|2682.8|2696.21|2683.21|2696.65|2683.65|2695.8|2682.8|37
1622965600000|2021-06-06 07:46:40|2696.03|2683.03|2696.45|2683.45|2696.85|2683.85|2696|2683|37
1622965610000|2021-06-06 07:46:50|2696.4|2683.4|2697.35|2684.35|2697.61|2684.61|2696.33|2683.33|30
1622965620000|2021-06-06 07:47:00|2697.18|2684.18|2698.8|2685.8|2698.8|2685.8|2696.78|2683.78|37
1622965630000|2021-06-06 07:47:10|2698.86|2685.86|2698.16|2685.16|2698.89|2685.89|2698.01|2685.01|35
1622965640000|2021-06-06 07:47:20|2698.17|2685.17|2697.16|2684.16|2698.57|2685.57|2696.92|2683.92|37
1622965650000|2021-06-06 07:47:30|2697.24|2684.24|2697.11|2684.11|2697.29|2684.29|2696.94|2683.94|34
1622965660000|2021-06-06 07:47:40|2697.21|2684.21|2696.88|2683.88|2697.21|2684.21|2694.94|2681.94|36
1622965670000|2021-06-06 07:47:50|2696.9|2683.9|2696.99|2683.99|2697.09|2684.09|2696.81|2683.81|34
1622965680000|2021-06-06 07:48:00|2697.03|2684.03|2697.73|2684.73|2697.75|2684.75|2697.03|2684.03|30
1622965690000|2021-06-06 07:48:10|2697.75|2684.75|2697.62|2684.62|2697.85|2684.85|2696.68|2683.68|35
1622965700000|2021-06-06 07:48:20|2697.55|2684.55|2697.6|2684.6|2697.78|2684.78|2697.44|2684.44|36
1622965710000|2021-06-06 07:48:30|2697.58|2684.58|2697.44|2684.44|2697.6|2684.6|2697.35|2684.35|29
1622965720000|2021-06-06 07:48:40|2697.42|2684.42|2697.34|2684.34|2697.61|2684.61|2697.31|2684.31|37
1622965730000|2021-06-06 07:48:50|2697.01|2684.01|2697.36|2684.36|2697.56|2684.56|2696.47|2683.47|37
1622965740000|2021-06-06 07:49:00|2697.46|2684.46|2697.47|2684.47|2697.62|2684.62|2697.39|2684.39|34
1622965750000|2021-06-06 07:49:10|2697.39|2684.39|2698.45|2685.45|2698.84|2685.84|2697.05|2684.05|34
1622965760000|2021-06-06 07:49:20|2698.42|2685.42|2699.08|2686.08|2699.16|2686.16|2698.31|2685.31|36
1622965770000|2021-06-06 07:49:30|2699.11|2686.11|2699.15|2686.15|2699.26|2686.26|2698.83|2685.83|31
1622965780000|2021-06-06 07:49:40|2699.14|2686.14|2698.06|2685.06|2699.35|2686.35|2697.92|2684.92|33
1622965790000|2021-06-06 07:49:50|2698.16|2685.16|2699.1|2686.1|2699.1|2686.1|2698.16|2685.16|37
1622965800000|2021-06-06 07:50:00|2699.18|2686.18|2698.65|2685.65|2699.18|2686.18|2698.49|2685.49|32
1622965810000|2021-06-06 07:50:10|2698.66|2685.66|2698.18|2685.18|2698.72|2685.72|2698.03|2685.03|34
1622965820000|2021-06-06 07:50:20|2698.33|2685.33|2697.98|2684.98|2698.34|2685.34|2697.82|2684.82|29
1622965830000|2021-06-06 07:50:30|2697.95|2684.95|2698.26|2685.26|2698.49|2685.49|2697.41|2684.41|35
1622965840000|2021-06-06 07:50:40|2698.27|2685.27|2697.69|2684.69|2698.38|2685.38|2697.66|2684.66|29
1622965850000|2021-06-06 07:50:50|2697.7|2684.7|2697.82|2684.82|2698.2|2685.2|2697.7|2684.7|34
1622965860000|2021-06-06 07:51:00|2697.81|2684.81|2698.68|2685.68|2698.73|2685.73|2697.71|2684.71|35
1622965870000|2021-06-06 07:51:10|2698.69|2685.69|2698.6|2685.6|2698.84|2685.84|2698.57|2685.57|33
1622965880000|2021-06-06 07:51:20|2698.12|2685.12|2697.77|2684.77|2698.12|2685.12|2697.74|2684.74|31
1622965890000|2021-06-06 07:51:30|2697.71|2684.71|2697.14|2684.14|2697.89|2684.89|2697.14|2684.14|28
1622965900000|2021-06-06 07:51:40|2696.82|2683.82|2696.88|2683.88|2697.16|2684.16|2696.4|2683.4|34
1622965910000|2021-06-06 07:51:50|2696.87|2683.87|2696.8|2683.8|2696.98|2683.98|2696.64|2683.64|32
1622965920000|2021-06-06 07:52:00|2696.81|2683.81|2697.84|2684.84|2698.33|2685.33|2696.81|2683.81|36
1622965930000|2021-06-06 07:52:10|2697.81|2684.81|2697.77|2684.77|2698.77|2685.77|2697.71|2684.71|36
1622965940000|2021-06-06 07:52:20|2697.79|2684.79|2698.3|2685.3|2698.32|2685.32|2697.73|2684.73|33
1622965950000|2021-06-06 07:52:30|2698.2|2685.2|2698.09|2685.09|2698.31|2685.31|2697.92|2684.92|30
1622965960000|2021-06-06 07:52:40|2698.1|2685.1|2697.7|2684.7|2698.14|2685.14|2697.42|2684.42|30
1622965970000|2021-06-06 07:52:50|2697.76|2684.76|2696.94|2683.94|2697.94|2684.94|2696.77|2683.77|34
1622965980000|2021-06-06 07:53:00|2696.81|2683.81|2697.17|2684.17|2697.76|2684.76|2696.75|2683.75|33
1622965990000|2021-06-06 07:53:10|2697.24|2684.24|2696.59|2683.59|2697.61|2684.61|2696.56|2683.56|34
1622966000000|2021-06-06 07:53:20|2696.64|2683.64|2696.85|2683.85|2697.18|2684.18|2696.63|2683.63|29
1622966010000|2021-06-06 07:53:30|2696.83|2683.83|2696.6|2683.6|2696.95|2683.95|2696.43|2683.43|37
1622966020000|2021-06-06 07:53:40|2696.59|2683.59|2697.48|2684.48|2697.72|2684.72|2696.59|2683.59|28
1622966030000|2021-06-06 07:53:50|2697.5|2684.5|2697.77|2684.77|2697.93|2684.93|2697.5|2684.5|27
1622966040000|2021-06-06 07:54:00|2697.72|2684.72|2697.42|2684.42|2697.94|2684.94|2697.42|2684.42|37
1622966050000|2021-06-06 07:54:10|2697.44|2684.44|2697.4|2684.4|2697.44|2684.44|2697.32|2684.32|12
1622966060000|2021-06-06 07:54:20|2697.38|2684.38|2696.95|2683.95|2697.38|2684.38|2696.7|2683.7|25
1622966070000|2021-06-06 07:54:30|2697.2|2684.2|2696.8|2683.8|2697.33|2684.33|2696.75|2683.75|29
1622966080000|2021-06-06 07:54:40|2696.74|2683.74|2696.6|2683.6|2696.84|2683.84|2696.6|2683.6|30
1622966090000|2021-06-06 07:54:50|2696.59|2683.59|2696.39|2683.39|2696.76|2683.76|2696.37|2683.37|24
1622966100000|2021-06-06 07:55:00|2696.34|2683.34|2697.47|2684.47|2697.47|2684.47|2696.33|2683.33|35
1622966110000|2021-06-06 07:55:10|2697.5|2684.5|2697.45|2684.45|2697.68|2684.68|2697.36|2684.36|29
1622966120000|2021-06-06 07:55:20|2697.5|2684.5|2697.79|2684.79|2697.93|2684.93|2697.06|2684.06|29
1622966130000|2021-06-06 07:55:30|2697.73|2684.73|2697.41|2684.41|2697.73|2684.73|2697.39|2684.39|31
1622966140000|2021-06-06 07:55:40|2697.43|2684.43|2697.5|2684.5|2697.62|2684.62|2697.43|2684.43|23
1622966150000|2021-06-06 07:55:50|2697.49|2684.49|2697.26|2684.26|2697.51|2684.51|2697.16|2684.16|29
1622966160000|2021-06-06 07:56:00|2697.25|2684.25|2697.48|2684.48|2697.48|2684.48|2697.23|2684.23|24
1622966170000|2021-06-06 07:56:10|2697.72|2684.72|2697.33|2684.33|2697.72|2684.72|2697.21|2684.21|30
1622966180000|2021-06-06 07:56:20|2697.37|2684.37|2697.22|2684.22|2697.45|2684.45|2697.14|2684.14|30
1622966190000|2021-06-06 07:56:30|2697.23|2684.23|2698.17|2685.17|2698.17|2685.17|2696.89|2683.89|34
1622966200000|2021-06-06 07:56:40|2698.19|2685.19|2698.05|2685.05|2698.29|2685.29|2698.05|2685.05|36
1622966210000|2021-06-06 07:56:50|2698.02|2685.02|2698.33|2685.33|2698.41|2685.41|2698.01|2685.01|31
1622966220000|2021-06-06 07:57:00|2698.29|2685.29|2698.24|2685.24|2698.99|2685.99|2697.95|2684.95|37
1622966230000|2021-06-06 07:57:10|2698.31|2685.31|2698.57|2685.57|2698.8|2685.8|2698.31|2685.31|34
1622966240000|2021-06-06 07:57:20|2698.7|2685.7|2697.86|2684.86|2698.7|2685.7|2697.75|2684.75|35
1622966250000|2021-06-06 07:57:30|2697.72|2684.72|2697.94|2684.94|2698.12|2685.12|2697.72|2684.72|29
1622966260000|2021-06-06 07:57:40|2698.08|2685.08|2697.97|2684.97|2698.29|2685.29|2697.84|2684.84|29
1622966270000|2021-06-06 07:57:50|2697.98|2684.98|2697.85|2684.85|2698.17|2685.17|2697.78|2684.78|28
1622966280000|2021-06-06 07:58:00|2697.94|2684.94|2698.7|2685.7|2698.9|2685.9|2697.92|2684.92|35
1622966290000|2021-06-06 07:58:10|2698.87|2685.87|2699.82|2686.82|2699.86|2686.86|2698.87|2685.87|33
1622966300000|2021-06-06 07:58:20|2699.81|2686.81|2699.01|2686.01|2700.06|2687.06|2698.78|2685.78|34
1622966310000|2021-06-06 07:58:30|2698.96|2685.96|2698.71|2685.71|2699.09|2686.09|2698.51|2685.51|32
1622966320000|2021-06-06 07:58:40|2698.7|2685.7|2698.78|2685.78|2698.85|2685.85|2698.57|2685.57|31
1622966330000|2021-06-06 07:58:50|2698.77|2685.77|2698.7|2685.7|2698.78|2685.78|2698.59|2685.59|26
1622966340000|2021-06-06 07:59:00|2698.77|2685.77|2697.25|2684.25|2698.77|2685.77|2697.25|2684.25|23
1622966350000|2021-06-06 07:59:10|2697.22|2684.22|2698.02|2685.02|2698.09|2685.09|2696.81|2683.81|35
1622966360000|2021-06-06 07:59:20|2697.94|2684.94|2697.2|2684.2|2697.94|2684.94|2697.18|2684.18|34
1622966370000|2021-06-06 07:59:30|2697.19|2684.19|2697.05|2684.05|2697.29|2684.29|2697.03|2684.03|19
1622966380000|2021-06-06 07:59:40|2697.04|2684.04|2695.67|2682.67|2697.05|2684.05|2695.62|2682.62|25
1622966390000|2021-06-06 07:59:50|2695.68|2682.68|2697.26|2684.26|2697.35|2684.35|2695.67|2682.67|33
1622966400000|2021-06-06 08:00:00|2697.28|2684.28|2698.6|2685.6|2698.6|2685.6|2697.28|2684.28|33
1622966410000|2021-06-06 08:00:10|2698.63|2685.63|2700.79|2687.79|2700.79|2687.79|2698.63|2685.63|36
1622966420000|2021-06-06 08:00:20|2700.8|2687.8|2701.32|2688.32|2701.32|2688.32|2700.8|2687.8|23
1622966430000|2021-06-06 08:00:30|2701.39|2688.39|2702.14|2689.14|2702.46|2689.46|2701.39|2688.39|28
1622966440000|2021-06-06 08:00:40|2701.96|2688.96|2704.73|2691.73|2704.79|2691.79|2701.96|2688.96|37
1622966450000|2021-06-06 08:00:50|2704.75|2691.75|2704.73|2691.73|2705.07|2692.07|2704.63|2691.63|23
1622966460000|2021-06-06 08:01:00|2704.72|2691.72|2703.9|2690.9|2704.72|2691.72|2703.78|2690.78|22
1622966470000|2021-06-06 08:01:10|2703.91|2690.91|2703.89|2690.89|2704.06|2691.06|2703.86|2690.86|17
1622966480000|2021-06-06 08:01:20|2703.99|2690.99|2704.67|2691.67|2704.69|2691.69|2703.97|2690.97|18
1622966490000|2021-06-06 08:01:30|2704.66|2691.66|2704.78|2691.78|2704.85|2691.85|2704.66|2691.66|18
1622966500000|2021-06-06 08:01:40|2704.77|2691.77|2703.58|2690.58|2704.77|2691.77|2703.58|2690.58|23
1622966510000|2021-06-06 08:01:50|2703.69|2690.69|2703.02|2690.02|2703.69|2690.69|2702.93|2689.93|31
1622966520000|2021-06-06 08:02:00|2703.01|2690.01|2705.34|2692.34|2705.34|2692.34|2702.84|2689.84|32
1622966530000|2021-06-06 08:02:10|2705.77|2692.77|2703.27|2690.27|2705.79|2692.79|2702.86|2689.86|38
1622966540000|2021-06-06 08:02:20|2703.39|2690.39|2705.29|2692.29|2705.29|2692.29|2703.39|2690.39|33
1622966550000|2021-06-06 08:02:30|2705.31|2692.31|2706.97|2693.97|2706.97|2693.97|2705.21|2692.21|35
1622966560000|2021-06-06 08:02:40|2706.96|2693.96|2705.73|2692.73|2706.96|2693.96|2705.37|2692.37|38
1622966570000|2021-06-06 08:02:50|2705.72|2692.72|2704.87|2691.87|2705.74|2692.74|2704.63|2691.63|38
1622966580000|2021-06-06 08:03:00|2704.93|2691.93|2705.05|2692.05|2705.58|2692.58|2704.93|2691.93|36
1622966590000|2021-06-06 08:03:10|2705.06|2692.06|2704.98|2691.98|2705.26|2692.26|2704.87|2691.87|36
1622966600000|2021-06-06 08:03:20|2704.95|2691.95|2704.84|2691.84|2705.86|2692.86|2704.84|2691.84|37
1622966610000|2021-06-06 08:03:30|2704.44|2691.44|2703.63|2690.63|2704.44|2691.44|2703.3|2690.3|37
1622966620000|2021-06-06 08:03:40|2703.49|2690.49|2703.51|2690.51|2703.77|2690.77|2703.42|2690.42|31
1622966630000|2021-06-06 08:03:50|2703.52|2690.52|2704.93|2691.93|2704.95|2691.95|2702.33|2689.33|30
1622966640000|2021-06-06 08:04:00|2704.88|2691.88|2702.99|2689.99|2704.93|2691.93|2702.98|2689.98|32
1622966650000|2021-06-06 08:04:10|2703.01|2690.01|2704.7|2691.7|2704.82|2691.82|2702.93|2689.93|39
1622966660000|2021-06-06 08:04:20|2704.72|2691.72|2704.73|2691.73|2705.84|2692.84|2704.55|2691.55|33
1622966670000|2021-06-06 08:04:30|2704.7|2691.7|2704.32|2691.32|2704.93|2691.93|2704.12|2691.12|38
1622966680000|2021-06-06 08:04:40|2704.34|2691.34|2704.59|2691.59|2705.39|2692.39|2704.24|2691.24|35
1622966690000|2021-06-06 08:04:50|2704.58|2691.58|2704.92|2691.92|2704.92|2691.92|2704.4|2691.4|26
1622966700000|2021-06-06 08:05:00|2704.95|2691.95|2704.52|2691.52|2704.95|2691.95|2703.9|2690.9|32
1622966710000|2021-06-06 08:05:10|2704.54|2691.54|2703.42|2690.42|2705.11|2692.11|2703.37|2690.37|39
1622966720000|2021-06-06 08:05:20|2703.48|2690.48|2706.05|2693.05|2706.05|2693.05|2703.39|2690.39|35
1622966730000|2021-06-06 08:05:30|2706.09|2693.09|2709.14|2696.14|2709.44|2696.44|2706.09|2693.09|37
1622966740000|2021-06-06 08:05:40|2709.12|2696.12|2710.04|2697.04|2710.13|2697.13|2708.38|2695.38|33
1622966750000|2021-06-06 08:05:50|2710.02|2697.02|2709.95|2696.95|2710.02|2697.02|2709.23|2696.23|35
1622966760000|2021-06-06 08:06:00|2709.87|2696.87|2708.59|2695.59|2710.5|2697.5|2708.59|2695.59|35
1622966770000|2021-06-06 08:06:10|2708.56|2695.56|2708.54|2695.54|2708.87|2695.87|2708.1|2695.1|36
1622966780000|2021-06-06 08:06:20|2708.52|2695.52|2707.38|2694.38|2708.55|2695.55|2707.38|2694.38|33
1622966790000|2021-06-06 08:06:30|2707.48|2694.48|2706.87|2693.87|2707.48|2694.48|2706.67|2693.67|35
1622966800000|2021-06-06 08:06:40|2706.9|2693.9|2708.48|2695.48|2708.67|2695.67|2706.84|2693.84|38
1622966810000|2021-06-06 08:06:50|2708.55|2695.55|2709.96|2696.96|2709.96|2696.96|2708.07|2695.07|36
1622966820000|2021-06-06 08:07:00|2709.91|2696.91|2712.15|2699.15|2712.17|2699.17|2709.84|2696.84|36
1622966830000|2021-06-06 08:07:10|2712.22|2699.22|2712.89|2699.89|2713.25|2700.25|2712.13|2699.13|37
1622966840000|2021-06-06 08:07:20|2712.97|2699.97|2712.6|2699.6|2713.36|2700.36|2711.93|2698.93|37
1622966850000|2021-06-06 08:07:30|2712.61|2699.61|2712.3|2699.3|2712.82|2699.82|2712.24|2699.24|37
1622966860000|2021-06-06 08:07:40|2712.23|2699.23|2712.95|2699.95|2713.22|2700.22|2712.23|2699.23|40
1622966870000|2021-06-06 08:07:50|2712.93|2699.93|2712.49|2699.49|2712.93|2699.93|2712.25|2699.25|32
1622966880000|2021-06-06 08:08:00|2712.52|2699.52|2712.42|2699.42|2712.58|2699.58|2712.39|2699.39|30
1622966890000|2021-06-06 08:08:10|2712.45|2699.45|2711.9|2698.9|2712.46|2699.46|2711.58|2698.58|23
1622966900000|2021-06-06 08:08:20|2711.96|2698.96|2711.53|2698.53|2712.03|2699.03|2711.52|2698.52|38
1622966910000|2021-06-06 08:08:30|2711.29|2698.29|2712.6|2699.6|2712.76|2699.76|2710.84|2697.84|38
1622966920000|2021-06-06 08:08:40|2712.58|2699.58|2712.2|2699.2|2712.76|2699.76|2712.03|2699.03|37
1622966930000|2021-06-06 08:08:50|2712.31|2699.31|2712.35|2699.35|2712.39|2699.39|2712.12|2699.12|31
1622966940000|2021-06-06 08:09:00|2712.28|2699.28|2712.88|2699.88|2713.2|2700.2|2712.28|2699.28|31
1622966950000|2021-06-06 08:09:10|2712.78|2699.78|2712.32|2699.32|2712.82|2699.82|2712.32|2699.32|31
1622966960000|2021-06-06 08:09:20|2712.43|2699.43|2711.98|2698.98|2712.47|2699.47|2711.2|2698.2|38
1622966970000|2021-06-06 08:09:30|2712.4|2699.4|2712.95|2699.95|2713.17|2700.17|2712.2|2699.2|37
1622966980000|2021-06-06 08:09:40|2713.01|2700.01|2713.48|2700.48|2713.48|2700.48|2712.88|2699.88|28
1622966990000|2021-06-06 08:09:50|2713.49|2700.49|2715.14|2702.14|2715.17|2702.17|2713.49|2700.49|34
1622967000000|2021-06-06 08:10:00|2715.21|2702.21|2718.81|2705.81|2720.25|2707.25|2715.21|2702.21|38
1622967010000|2021-06-06 08:10:10|2718.66|2705.66|2719.22|2706.22|2719.51|2706.51|2718.41|2705.41|38
1622967020000|2021-06-06 08:10:20|2719.1|2706.1|2716.1|2703.1|2719.1|2706.1|2716.1|2703.1|33
1622967030000|2021-06-06 08:10:30|2716.05|2703.05|2718.29|2705.29|2718.29|2705.29|2715.84|2702.84|39
1622967040000|2021-06-06 08:10:40|2718.17|2705.17|2718.34|2705.34|2718.59|2705.59|2718.17|2705.17|37
1622967050000|2021-06-06 08:10:50|2717.91|2704.91|2718.46|2705.46|2718.98|2705.98|2717.91|2704.91|39
1622967060000|2021-06-06 08:11:00|2718.58|2705.58|2718.71|2705.71|2719.21|2706.21|2718.5|2705.5|35
1622967070000|2021-06-06 08:11:10|2718.73|2705.73|2718.6|2705.6|2718.85|2705.85|2718.55|2705.55|26
1622967080000|2021-06-06 08:11:20|2718.57|2705.57|2719.22|2706.22|2719.23|2706.23|2718.57|2705.57|29
1622967090000|2021-06-06 08:11:30|2719.1|2706.1|2719.12|2706.12|2719.3|2706.3|2718.88|2705.88|27
1622967100000|2021-06-06 08:11:40|2719.08|2706.08|2718.93|2705.93|2719.13|2706.13|2718.93|2705.93|22
1622967110000|2021-06-06 08:11:50|2718.99|2705.99|2719.13|2706.13|2719.27|2706.27|2718.82|2705.82|23
1622967120000|2021-06-06 08:12:00|2719.19|2706.19|2719.63|2706.63|2719.63|2706.63|2718.98|2705.98|30
1622967130000|2021-06-06 08:12:10|2719.67|2706.67|2720.74|2707.74|2720.92|2707.92|2719.67|2706.67|36
1622967140000|2021-06-06 08:12:20|2720.77|2707.77|2721.58|2708.58|2721.96|2708.96|2720.77|2707.77|32
1622967150000|2021-06-06 08:12:30|2721.67|2708.67|2721.43|2708.43|2721.83|2708.83|2720.96|2707.96|39
1622967160000|2021-06-06 08:12:40|2721.47|2708.47|2721.34|2708.34|2722.09|2709.09|2721.31|2708.31|38
1622967170000|2021-06-06 08:12:50|2721.41|2708.41|2721.82|2708.82|2722.03|2709.03|2720.95|2707.95|30
1622967180000|2021-06-06 08:13:00|2721.81|2708.81|2722.48|2709.48|2722.63|2709.63|2721.81|2708.81|34
1622967190000|2021-06-06 08:13:10|2722.53|2709.53|2722.88|2709.88|2723.93|2710.93|2722.43|2709.43|39
1622967200000|2021-06-06 08:13:20|2722.87|2709.87|2721.66|2708.66|2722.91|2709.91|2721.39|2708.39|36
1622967210000|2021-06-06 08:13:30|2721.68|2708.68|2722.75|2709.75|2722.75|2709.75|2721.49|2708.49|37
1622967220000|2021-06-06 08:13:40|2722.71|2709.71|2722.48|2709.48|2722.94|2709.94|2722.46|2709.46|33
1622967230000|2021-06-06 08:13:50|2722.45|2709.45|2721.54|2708.54|2722.47|2709.47|2721.1|2708.1|26
1622967240000|2021-06-06 08:14:00|2721.61|2708.61|2720.14|2707.14|2721.61|2708.61|2719.94|2706.94|31
1622967250000|2021-06-06 08:14:10|2720.25|2707.25|2720.18|2707.18|2720.71|2707.71|2719.95|2706.95|38
1622967260000|2021-06-06 08:14:20|2720.33|2707.33|2720.27|2707.27|2720.44|2707.44|2720.04|2707.04|32
1622967270000|2021-06-06 08:14:30|2720.26|2707.26|2720.11|2707.11|2720.33|2707.33|2720.05|2707.05|31
1622967280000|2021-06-06 08:14:40|2720.01|2707.01|2719.18|2706.18|2720.17|2707.17|2719.14|2706.14|32
1622967290000|2021-06-06 08:14:50|2719.21|2706.21|2718.89|2705.89|2719.27|2706.27|2718.81|2705.81|29
1622967300000|2021-06-06 08:15:00|2719.02|2706.02|2720.07|2707.07|2720.11|2707.11|2718.85|2705.85|24
1622967310000|2021-06-06 08:15:10|2720.1|2707.1|2720.37|2707.37|2720.39|2707.39|2719.85|2706.85|35
1622967320000|2021-06-06 08:15:20|2720.32|2707.32|2721.02|2708.02|2721.02|2708.02|2720.19|2707.19|35
1622967330000|2021-06-06 08:15:30|2720.96|2707.96|2722.3|2709.3|2722.42|2709.42|2720.93|2707.93|40
1622967340000|2021-06-06 08:15:40|2722.29|2709.29|2723.02|2710.02|2723.18|2710.18|2722.28|2709.28|33
1622967350000|2021-06-06 08:15:50|2723.04|2710.04|2726.17|2713.17|2726.26|2713.26|2722.94|2709.94|38
1622967360000|2021-06-06 08:16:00|2726.26|2713.26|2726.41|2713.41|2727.1|2714.1|2726.26|2713.26|38
1622967370000|2021-06-06 08:16:10|2726.63|2713.63|2726.74|2713.74|2726.97|2713.97|2726.54|2713.54|35
1622967380000|2021-06-06 08:16:20|2726.82|2713.82|2727.76|2714.76|2727.76|2714.76|2726.81|2713.81|31
1622967390000|2021-06-06 08:16:30|2727.61|2714.61|2728.25|2715.25|2730.2|2717.2|2727.61|2714.61|40
1622967400000|2021-06-06 08:16:40|2728.13|2715.13|2727.81|2714.81|2728.65|2715.65|2727.75|2714.75|35
1622967410000|2021-06-06 08:16:50|2727.77|2714.77|2728.62|2715.62|2728.77|2715.77|2727.45|2714.45|39
1622967420000|2021-06-06 08:17:00|2728.61|2715.61|2729.59|2716.59|2729.78|2716.78|2728.57|2715.57|37
1622967430000|2021-06-06 08:17:10|2729.58|2716.58|2729.27|2716.27|2729.76|2716.76|2729.27|2716.27|33
1622967440000|2021-06-06 08:17:20|2728.89|2715.89|2728.39|2715.39|2728.91|2715.91|2728.07|2715.07|35
1622967450000|2021-06-06 08:17:30|2728.38|2715.38|2729.15|2716.15|2729.51|2716.51|2728.38|2715.38|32
1622967460000|2021-06-06 08:17:40|2729.09|2716.09|2728.75|2715.75|2729.26|2716.26|2728.75|2715.75|33
1622967470000|2021-06-06 08:17:50|2728.78|2715.78|2728.75|2715.75|2728.85|2715.85|2728.64|2715.64|32
1622967480000|2021-06-06 08:18:00|2728.74|2715.74|2728.44|2715.44|2728.74|2715.74|2728.32|2715.32|34
1622967490000|2021-06-06 08:18:10|2728.36|2715.36|2727.17|2714.17|2728.36|2715.36|2727.17|2714.17|36
1622967500000|2021-06-06 08:18:20|2727.22|2714.22|2728|2715|2728.34|2715.34|2727.22|2714.22|35
1622967510000|2021-06-06 08:18:30|2727.63|2714.63|2726.82|2713.82|2729.1|2716.1|2726.71|2713.71|37
1622967520000|2021-06-06 08:18:40|2726.77|2713.77|2726.93|2713.93|2726.98|2713.98|2726.7|2713.7|36
1622967530000|2021-06-06 08:18:50|2726.88|2713.88|2726.63|2713.63|2727.35|2714.35|2726.63|2713.63|34
1622967540000|2021-06-06 08:19:00|2726.7|2713.7|2726.37|2713.37|2726.79|2713.79|2726.23|2713.23|28
1622967550000|2021-06-06 08:19:10|2726.34|2713.34|2726.26|2713.26|2726.35|2713.35|2726.14|2713.14|16
1622967560000|2021-06-06 08:19:20|2726.14|2713.14|2726.4|2713.4|2726.69|2713.69|2726.12|2713.12|23
1622967570000|2021-06-06 08:19:30|2726.36|2713.36|2726.53|2713.53|2726.77|2713.77|2726.29|2713.29|31
1622967580000|2021-06-06 08:19:40|2726.54|2713.54|2727.12|2714.12|2727.63|2714.63|2726.54|2713.54|37
1622967590000|2021-06-06 08:19:50|2727.01|2714.01|2727.02|2714.02|2727.23|2714.23|2726.83|2713.83|33
1622967600000|2021-06-06 08:20:00|2726.89|2713.89|2726.68|2713.68|2727.68|2714.68|2726.3|2713.3|35
1622967610000|2021-06-06 08:20:10|2726.62|2713.62|2726.57|2713.57|2726.73|2713.73|2726.47|2713.47|37
1622967620000|2021-06-06 08:20:20|2726.58|2713.58|2726.19|2713.19|2726.61|2713.61|2726.19|2713.19|29
1622967630000|2021-06-06 08:20:30|2726.24|2713.24|2727.05|2714.05|2727.16|2714.16|2726.15|2713.15|33
1622967640000|2021-06-06 08:20:40|2727.09|2714.09|2726.17|2713.17|2727.1|2714.1|2726.03|2713.03|17
1622967650000|2021-06-06 08:20:50|2726.2|2713.2|2726.12|2713.12|2726.33|2713.33|2725.8|2712.8|29
1622967660000|2021-06-06 08:21:00|2726.09|2713.09|2726.24|2713.24|2726.31|2713.31|2726.02|2713.02|24
1622967670000|2021-06-06 08:21:10|2726.35|2713.35|2726.55|2713.55|2726.83|2713.83|2726.28|2713.28|24
1622967680000|2021-06-06 08:21:20|2726.51|2713.51|2726.42|2713.42|2726.57|2713.57|2726.17|2713.17|17
1622967690000|2021-06-06 08:21:30|2726.43|2713.43|2726.67|2713.67|2727.2|2714.2|2726.43|2713.43|27
1622967700000|2021-06-06 08:21:40|2726.3|2713.3|2727.06|2714.06|2727.33|2714.33|2726.3|2713.3|28
1622967710000|2021-06-06 08:21:50|2727.04|2714.04|2727.22|2714.22|2727.32|2714.32|2726.78|2713.78|32
1622967720000|2021-06-06 08:22:00|2727.28|2714.28|2726.29|2713.29|2727.28|2714.28|2726.26|2713.26|30
1622967730000|2021-06-06 08:22:10|2726.25|2713.25|2727.14|2714.14|2727.23|2714.23|2725.93|2712.93|35
1622967740000|2021-06-06 08:22:20|2727.12|2714.12|2727.14|2714.14|2727.22|2714.22|2726.97|2713.97|28
1622967750000|2021-06-06 08:22:30|2727.15|2714.15|2726.51|2713.51|2727.15|2714.15|2726.51|2713.51|31
1622967760000|2021-06-06 08:22:40|2726.48|2713.48|2726.11|2713.11|2726.51|2713.51|2726|2713|29
1622967770000|2021-06-06 08:22:50|2726.12|2713.12|2725.9|2712.9|2726.2|2713.2|2725.89|2712.89|26
1622967780000|2021-06-06 08:23:00|2725.94|2712.94|2725.8|2712.8|2726.08|2713.08|2725.65|2712.65|28
1622967790000|2021-06-06 08:23:10|2725.98|2712.98|2724.4|2711.4|2725.98|2712.98|2724.4|2711.4|28
1622967800000|2021-06-06 08:23:20|2724.24|2711.24|2723.97|2710.97|2725.09|2712.09|2723.97|2710.97|36
1622967810000|2021-06-06 08:23:30|2724.14|2711.14|2724.35|2711.35|2724.52|2711.52|2723.61|2710.61|23
1622967820000|2021-06-06 08:23:40|2724.19|2711.19|2723.52|2710.52|2724.37|2711.37|2723.07|2710.07|38
1622967830000|2021-06-06 08:23:50|2723.22|2710.22|2721.32|2708.32|2723.59|2710.59|2721.32|2708.32|39
1622967840000|2021-06-06 08:24:00|2721.5|2708.5|2720.52|2707.52|2721.64|2708.64|2720.37|2707.37|32
1622967850000|2021-06-06 08:24:10|2720.53|2707.53|2720.17|2707.17|2721.63|2708.63|2719.79|2706.79|36
1622967860000|2021-06-06 08:24:20|2720.18|2707.18|2721.64|2708.64|2721.66|2708.66|2720.18|2707.18|35
1622967870000|2021-06-06 08:24:30|2721.63|2708.63|2723.2|2710.2|2723.35|2710.35|2721.63|2708.63|37
1622967880000|2021-06-06 08:24:40|2723.21|2710.21|2722.99|2709.99|2723.23|2710.23|2722.84|2709.84|34
1622967890000|2021-06-06 08:24:50|2722.97|2709.97|2721.82|2708.82|2723.12|2710.12|2721.82|2708.82|32
1622967900000|2021-06-06 08:25:00|2722.08|2709.08|2723.49|2710.49|2724.19|2711.19|2722.08|2709.08|34
1622967910000|2021-06-06 08:25:10|2723.4|2710.4|2722.03|2709.03|2723.46|2710.46|2721.96|2708.96|36
1622967920000|2021-06-06 08:25:20|2722.13|2709.13|2721.8|2708.8|2722.33|2709.33|2721.73|2708.73|30
1622967930000|2021-06-06 08:25:30|2721.75|2708.75|2721.69|2708.69|2722.25|2709.25|2721.66|2708.66|33
1622967940000|2021-06-06 08:25:40|2721.64|2708.64|2721.21|2708.21|2721.64|2708.64|2721.21|2708.21|32
1622967950000|2021-06-06 08:25:50|2721.17|2708.17|2721.02|2708.02|2721.22|2708.22|2721|2708|29
1622967960000|2021-06-06 08:26:00|2720.95|2707.95|2720.54|2707.54|2721.02|2708.02|2720.47|2707.47|33
1622967970000|2021-06-06 08:26:10|2720.6|2707.6|2720.67|2707.67|2720.71|2707.71|2720.49|2707.49|25
1622967980000|2021-06-06 08:26:20|2720.68|2707.68|2721.82|2708.82|2722.23|2709.23|2720.68|2707.68|12
1622967990000|2021-06-06 08:26:30|2721.69|2708.69|2720.92|2707.92|2721.69|2708.69|2720.78|2707.78|32
1622968000000|2021-06-06 08:26:40|2721.13|2708.13|2720.93|2707.93|2721.16|2708.16|2720.86|2707.86|28
1622968010000|2021-06-06 08:26:50|2720.91|2707.91|2720.83|2707.83|2721.04|2708.04|2720.83|2707.83|24
1622968020000|2021-06-06 08:27:00|2720.86|2707.86|2721.03|2708.03|2721.62|2708.62|2720.86|2707.86|32
1622968030000|2021-06-06 08:27:10|2721.1|2708.1|2721.48|2708.48|2721.56|2708.56|2721.05|2708.05|34
1622968040000|2021-06-06 08:27:20|2721.4|2708.4|2721.21|2708.21|2721.45|2708.45|2721.16|2708.16|25
1622968050000|2021-06-06 08:27:30|2721.17|2708.17|2720.28|2707.28|2721.17|2708.17|2720.28|2707.28|29
1622968060000|2021-06-06 08:27:40|2720.27|2707.27|2720.35|2707.35|2720.63|2707.63|2720.23|2707.23|31
1622968070000|2021-06-06 08:27:50|2720.37|2707.37|2719.68|2706.68|2720.47|2707.47|2719.68|2706.68|30
1622968080000|2021-06-06 08:28:00|2719.64|2706.64|2719.13|2706.13|2720|2707|2718.46|2705.46|37
1622968090000|2021-06-06 08:28:10|2719.11|2706.11|2719.26|2706.26|2719.31|2706.31|2718.95|2705.95|32
1622968100000|2021-06-06 08:28:20|2719.25|2706.25|2719.9|2706.9|2720.27|2707.27|2719.24|2706.24|36
1622968110000|2021-06-06 08:28:30|2719.8|2706.8|2721.14|2708.14|2721.32|2708.32|2719.74|2706.74|35
1622968120000|2021-06-06 08:28:40|2721.09|2708.09|2721.02|2708.02|2721.31|2708.31|2720.7|2707.7|37
1622968130000|2021-06-06 08:28:50|2720.94|2707.94|2722.18|2709.18|2723.47|2710.47|2720.94|2707.94|38
1622968140000|2021-06-06 08:29:00|2722.17|2709.17|2722.43|2709.43|2722.43|2709.43|2721.74|2708.74|38
1622968150000|2021-06-06 08:29:10|2722.36|2709.36|2722.16|2709.16|2722.36|2709.36|2722.09|2709.09|33
1622968160000|2021-06-06 08:29:20|2722.25|2709.25|2722.36|2709.36|2722.38|2709.38|2722.19|2709.19|15
1622968170000|2021-06-06 08:29:30|2722.35|2709.35|2721.28|2708.28|2722.35|2709.35|2721.23|2708.23|31
1622968180000|2021-06-06 08:29:40|2721.29|2708.29|2722.01|2709.01|2722.28|2709.28|2721.26|2708.26|35
1622968190000|2021-06-06 08:29:50|2721.95|2708.95|2721.84|2708.84|2722.01|2709.01|2721.73|2708.73|20
1622968200000|2021-06-06 08:30:00|2721.85|2708.85|2723.14|2710.14|2723.65|2710.65|2721.78|2708.78|35
1622968210000|2021-06-06 08:30:10|2723.18|2710.18|2723.33|2710.33|2723.46|2710.46|2723.11|2710.11|33
1622968220000|2021-06-06 08:30:20|2723.44|2710.44|2724.7|2711.7|2724.7|2711.7|2723.44|2710.44|38
1622968230000|2021-06-06 08:30:30|2724.59|2711.59|2723.24|2710.24|2724.71|2711.71|2723.24|2710.24|31
1622968240000|2021-06-06 08:30:40|2722.89|2709.89|2722.45|2709.45|2723.07|2710.07|2722.44|2709.44|33
1622968250000|2021-06-06 08:30:50|2722.44|2709.44|2721.67|2708.67|2722.44|2709.44|2721.27|2708.27|35
1622968260000|2021-06-06 08:31:00|2721.45|2708.45|2721.56|2708.56|2721.9|2708.9|2721.45|2708.45|30
1622968270000|2021-06-06 08:31:10|2721.76|2708.76|2722.81|2709.81|2722.88|2709.88|2721.76|2708.76|28
1622968280000|2021-06-06 08:31:20|2722.86|2709.86|2723.16|2710.16|2723.28|2710.28|2722.68|2709.68|28
1622968290000|2021-06-06 08:31:30|2723.19|2710.19|2724.21|2711.21|2724.5|2711.5|2723.02|2710.02|24
1622968300000|2021-06-06 08:31:40|2724.38|2711.38|2723.34|2710.34|2724.41|2711.41|2723.24|2710.24|33
1622968310000|2021-06-06 08:31:50|2723.28|2710.28|2724.25|2711.25|2724.28|2711.28|2723.22|2710.22|34
1622968320000|2021-06-06 08:32:00|2724.12|2711.12|2724.06|2711.06|2724.33|2711.33|2724.06|2711.06|33
1622968330000|2021-06-06 08:32:10|2724.02|2711.02|2725.81|2712.81|2725.81|2712.81|2724.01|2711.01|39
1622968340000|2021-06-06 08:32:20|2725.91|2712.91|2724.32|2711.32|2725.97|2712.97|2724.2|2711.2|35
1622968350000|2021-06-06 08:32:30|2724.34|2711.34|2724.39|2711.39|2724.84|2711.84|2724.11|2711.11|35
1622968360000|2021-06-06 08:32:40|2724.4|2711.4|2724.69|2711.69|2724.71|2711.71|2724.36|2711.36|28
1622968370000|2021-06-06 08:32:50|2724.7|2711.7|2723.78|2710.78|2724.7|2711.7|2723.52|2710.52|33
1622968380000|2021-06-06 08:33:00|2723.73|2710.73|2724.37|2711.37|2724.37|2711.37|2723.73|2710.73|27
1622968390000|2021-06-06 08:33:10|2724.83|2711.83|2724.69|2711.69|2724.9|2711.9|2724.6|2711.6|29
1622968400000|2021-06-06 08:33:20|2724.7|2711.7|2724.93|2711.93|2725.18|2712.18|2724.67|2711.67|34
1622968410000|2021-06-06 08:33:30|2724.87|2711.87|2725.09|2712.09|2725.1|2712.1|2724.61|2711.61|37
1622968420000|2021-06-06 08:33:40|2725.11|2712.11|2725.36|2712.36|2725.38|2712.38|2725.04|2712.04|31
1622968430000|2021-06-06 08:33:50|2725.35|2712.35|2725.33|2712.33|2725.41|2712.41|2725.12|2712.12|26
1622968440000|2021-06-06 08:34:00|2726.23|2713.23|2725.63|2712.63|2726.28|2713.28|2725.14|2712.14|36
1622968450000|2021-06-06 08:34:10|2725.68|2712.68|2725.59|2712.59|2726.32|2713.32|2725.52|2712.52|38
1622968460000|2021-06-06 08:34:20|2725.6|2712.6|2728.07|2715.07|2728.59|2715.59|2725.59|2712.59|39
1622968470000|2021-06-06 08:34:30|2728.14|2715.14|2728.02|2715.02|2728.49|2715.49|2727.95|2714.95|36
1622968480000|2021-06-06 08:34:40|2728.01|2715.01|2728.23|2715.23|2728.43|2715.43|2727.98|2714.98|36
1622968490000|2021-06-06 08:34:50|2728.24|2715.24|2728.3|2715.3|2728.38|2715.38|2728.13|2715.13|35
1622968500000|2021-06-06 08:35:00|2728.34|2715.34|2728.99|2715.99|2729.42|2716.42|2728.31|2715.31|32
1622968510000|2021-06-06 08:35:10|2729.03|2716.03|2727.97|2714.97|2729.13|2716.13|2727.96|2714.96|38
1622968520000|2021-06-06 08:35:20|2728.34|2715.34|2728.04|2715.04|2728.34|2715.34|2727.86|2714.86|36
1622968530000|2021-06-06 08:35:30|2728.11|2715.11|2727.63|2714.63|2728.19|2715.19|2727.53|2714.53|37
1622968540000|2021-06-06 08:35:40|2727.4|2714.4|2727.62|2714.62|2727.91|2714.91|2726.76|2713.76|35
1622968550000|2021-06-06 08:35:50|2727.5|2714.5|2726.29|2713.29|2727.51|2714.51|2726.24|2713.24|34
1622968560000|2021-06-06 08:36:00|2726.27|2713.27|2726.52|2713.52|2726.7|2713.7|2726.17|2713.17|33
1622968570000|2021-06-06 08:36:10|2726.43|2713.43|2726.36|2713.36|2726.48|2713.48|2726.22|2713.22|35
1622968580000|2021-06-06 08:36:20|2726.33|2713.33|2726.24|2713.24|2726.45|2713.45|2726.06|2713.06|33
1622968590000|2021-06-06 08:36:30|2726.25|2713.25|2725.89|2712.89|2726.26|2713.26|2725.89|2712.89|31
1622968600000|2021-06-06 08:36:40|2725.84|2712.84|2725.12|2712.12|2725.84|2712.84|2725.05|2712.05|30
1622968610000|2021-06-06 08:36:50|2725.13|2712.13|2725.42|2712.42|2725.96|2712.96|2725.07|2712.07|29
1622968620000|2021-06-06 08:37:00|2725.35|2712.35|2725|2712|2725.48|2712.48|2724.93|2711.93|32
1622968630000|2021-06-06 08:37:10|2724.98|2711.98|2724.46|2711.46|2725.06|2712.06|2724.35|2711.35|27
1622968640000|2021-06-06 08:37:20|2724.35|2711.35|2724.51|2711.51|2724.88|2711.88|2724.2|2711.2|28
1622968650000|2021-06-06 08:37:30|2724.43|2711.43|2724.42|2711.42|2725.03|2712.03|2724.42|2711.42|29
1622968660000|2021-06-06 08:37:40|2724.43|2711.43|2723.87|2710.87|2724.48|2711.48|2723.87|2710.87|20
1622968670000|2021-06-06 08:37:50|2724.02|2711.02|2723.78|2710.78|2724.2|2711.2|2723.74|2710.74|17
1622968680000|2021-06-06 08:38:00|2723.64|2710.64|2722.99|2709.99|2723.74|2710.74|2722.99|2709.99|31
1622968690000|2021-06-06 08:38:10|2722.98|2709.98|2723.87|2710.87|2724.01|2711.01|2722.98|2709.98|29
1622968700000|2021-06-06 08:38:20|2723.97|2710.97|2725.36|2712.36|2725.4|2712.4|2723.68|2710.68|39
1622968710000|2021-06-06 08:38:30|2725.28|2712.28|2723.73|2710.73|2725.28|2712.28|2723.73|2710.73|37
1622968720000|2021-06-06 08:38:40|2723.76|2710.76|2723.95|2710.95|2724.06|2711.06|2723.74|2710.74|29
1622968730000|2021-06-06 08:38:50|2723.86|2710.86|2723.63|2710.63|2723.92|2710.92|2723.63|2710.63|27
1622968740000|2021-06-06 08:39:00|2723.73|2710.73|2723.2|2710.2|2723.73|2710.73|2723.07|2710.07|28
1622968750000|2021-06-06 08:39:10|2723.13|2710.13|2722.98|2709.98|2723.22|2710.22|2722.96|2709.96|31
1622968760000|2021-06-06 08:39:20|2722.97|2709.97|2723.97|2710.97|2724.52|2711.52|2722.76|2709.76|36
1622968770000|2021-06-06 08:39:30|2723.96|2710.96|2723.27|2710.27|2724.47|2711.47|2723.27|2710.27|33
1622968780000|2021-06-06 08:39:40|2723.28|2710.28|2723.23|2710.23|2723.57|2710.57|2722.83|2709.83|37
1622968790000|2021-06-06 08:39:50|2723.24|2710.24|2722.79|2709.79|2723.27|2710.27|2722.65|2709.65|34
1622968800000|2021-06-06 08:40:00|2722.73|2709.73|2722.81|2709.81|2723.1|2710.1|2722.63|2709.63|33
1622968810000|2021-06-06 08:40:10|2722.79|2709.79|2722.37|2709.37|2722.79|2709.79|2722.28|2709.28|29
1622968820000|2021-06-06 08:40:20|2722.41|2709.41|2722.24|2709.24|2722.42|2709.42|2722.24|2709.24|30
1622968830000|2021-06-06 08:40:30|2722.28|2709.28|2722.44|2709.44|2722.62|2709.62|2721.3|2708.3|37
1622968840000|2021-06-06 08:40:40|2722.48|2709.48|2722.35|2709.35|2722.56|2709.56|2722.24|2709.24|35
1622968850000|2021-06-06 08:40:50|2722.26|2709.26|2721.98|2708.98|2722.4|2709.4|2721.98|2708.98|31
1622968860000|2021-06-06 08:41:00|2722.01|2709.01|2721.97|2708.97|2722.04|2709.04|2721.93|2708.93|17
1622968870000|2021-06-06 08:41:10|2721.96|2708.96|2721.98|2708.98|2721.98|2708.98|2721.94|2708.94|15
1622968880000|2021-06-06 08:41:20|2721.95|2708.95|2722.6|2709.6|2722.6|2709.6|2721.94|2708.94|16
1622968890000|2021-06-06 08:41:30|2722.59|2709.59|2722.68|2709.68|2723.13|2710.13|2722.59|2709.59|33
1622968900000|2021-06-06 08:41:40|2722.66|2709.66|2722.68|2709.68|2722.77|2709.77|2722.61|2709.61|27
1622968910000|2021-06-06 08:41:50|2722.7|2709.7|2724.6|2711.6|2724.65|2711.65|2722.68|2709.68|28
1622968920000|2021-06-06 08:42:00|2724.51|2711.51|2724.32|2711.32|2725.12|2712.12|2724.32|2711.32|26
1622968930000|2021-06-06 08:42:10|2724.38|2711.38|2723.57|2710.57|2724.43|2711.43|2723.04|2710.04|31
1622968940000|2021-06-06 08:42:20|2723.56|2710.56|2723.19|2710.19|2723.56|2710.56|2723.19|2710.19|25
1622968950000|2021-06-06 08:42:30|2723.06|2710.06|2722.99|2709.99|2723.06|2710.06|2722.78|2709.78|22
1622968960000|2021-06-06 08:42:40|2722.92|2709.92|2722.62|2709.62|2723.02|2710.02|2722.35|2709.35|24
1622968970000|2021-06-06 08:42:50|2722.47|2709.47|2722.05|2709.05|2722.69|2709.69|2722.05|2709.05|26
1622968980000|2021-06-06 08:43:00|2722.23|2709.23|2721.81|2708.81|2722.33|2709.33|2721.81|2708.81|29
1622968990000|2021-06-06 08:43:10|2721.82|2708.82|2721.92|2708.92|2721.98|2708.98|2721.82|2708.82|14
1622969000000|2021-06-06 08:43:20|2721.86|2708.86|2722.36|2709.36|2722.44|2709.44|2721.86|2708.86|23
1622969010000|2021-06-06 08:43:30|2722.37|2709.37|2721.96|2708.96|2722.37|2709.37|2721.96|2708.96|20
1622969020000|2021-06-06 08:43:40|2722.05|2709.05|2721.86|2708.86|2722.05|2709.05|2721.78|2708.78|15
1622969030000|2021-06-06 08:43:50|2721.82|2708.82|2721.48|2708.48|2722.03|2709.03|2721.35|2708.35|16
1622969040000|2021-06-06 08:44:00|2721.44|2708.44|2721.59|2708.59|2721.59|2708.59|2721.44|2708.44|22
1622969050000|2021-06-06 08:44:10|2721.62|2708.62|2720.75|2707.75|2721.62|2708.62|2720.75|2707.75|18
1622969060000|2021-06-06 08:44:20|2720.68|2707.68|2720.26|2707.26|2720.89|2707.89|2720.17|2707.17|36
1622969070000|2021-06-06 08:44:30|2720.25|2707.25|2718.21|2705.21|2720.25|2707.25|2718.13|2705.13|28
1622969080000|2021-06-06 08:44:40|2718.2|2705.2|2718.06|2705.06|2718.31|2705.31|2717.94|2704.94|34
1622969090000|2021-06-06 08:44:50|2718.1|2705.1|2717.68|2704.68|2718.63|2705.63|2717.47|2704.47|31
1622969100000|2021-06-06 08:45:00|2717.47|2704.47|2716.41|2703.41|2718.31|2705.31|2716.41|2703.41|37
1622969110000|2021-06-06 08:45:10|2716.16|2703.16|2713.41|2700.41|2716.62|2703.62|2713.41|2700.41|38
1622969120000|2021-06-06 08:45:20|2713.42|2700.42|2714.63|2701.63|2715.54|2702.54|2713.42|2700.42|39
1622969130000|2021-06-06 08:45:30|2714.67|2701.67|2714.44|2701.44|2714.69|2701.69|2713.84|2700.84|36
1622969140000|2021-06-06 08:45:40|2714.28|2701.28|2714.25|2701.25|2715.14|2702.14|2713.31|2700.31|38
1622969150000|2021-06-06 08:45:50|2714.24|2701.24|2714.18|2701.18|2714.34|2701.34|2714.12|2701.12|38
1622969160000|2021-06-06 08:46:00|2714.17|2701.17|2716.45|2703.45|2716.98|2703.98|2714.17|2701.17|38
1622969170000|2021-06-06 08:46:10|2716.39|2703.39|2715.55|2702.55|2716.49|2703.49|2715.55|2702.55|36
1622969180000|2021-06-06 08:46:20|2715.79|2702.79|2714.96|2701.96|2715.79|2702.79|2714.84|2701.84|37
1622969190000|2021-06-06 08:46:30|2715.02|2702.02|2714.7|2701.7|2715.11|2702.11|2714.7|2701.7|32
1622969200000|2021-06-06 08:46:40|2714.89|2701.89|2714.85|2701.85|2715.56|2702.56|2714.79|2701.79|34
1622969210000|2021-06-06 08:46:50|2714.87|2701.87|2713.73|2700.73|2714.92|2701.92|2713.73|2700.73|28
1622969220000|2021-06-06 08:47:00|2713.77|2700.77|2713.87|2700.87|2713.95|2700.95|2713.73|2700.73|26
1622969230000|2021-06-06 08:47:10|2713.88|2700.88|2713.58|2700.58|2713.88|2700.88|2713.54|2700.54|30
1622969240000|2021-06-06 08:47:20|2713.59|2700.59|2713.27|2700.27|2713.59|2700.59|2712.63|2699.63|31
1622969250000|2021-06-06 08:47:30|2713.28|2700.28|2712.65|2699.65|2713.52|2700.52|2712.65|2699.65|22
1622969260000|2021-06-06 08:47:40|2712.59|2699.59|2711.13|2698.13|2712.6|2699.6|2710.82|2697.82|30
1622969270000|2021-06-06 08:47:50|2711.21|2698.21|2710.69|2697.69|2711.32|2698.32|2709.84|2696.84|33
1622969280000|2021-06-06 08:48:00|2710.8|2697.8|2712.12|2699.12|2712.13|2699.13|2710.66|2697.66|35
1622969290000|2021-06-06 08:48:10|2712.1|2699.1|2710.57|2697.57|2712.17|2699.17|2710.57|2697.57|37
1622969300000|2021-06-06 08:48:20|2710.36|2697.36|2710.42|2697.42|2711.82|2698.82|2710.28|2697.28|36
1622969310000|2021-06-06 08:48:30|2710.34|2697.34|2710.79|2697.79|2711.04|2698.04|2709.97|2696.97|33
1622969320000|2021-06-06 08:48:40|2710.82|2697.82|2710.84|2697.84|2710.84|2697.84|2710.55|2697.55|26
1622969330000|2021-06-06 08:48:50|2710.82|2697.82|2710.58|2697.58|2711.02|2698.02|2710.53|2697.53|26
1622969340000|2021-06-06 08:49:00|2710.65|2697.65|2711.8|2698.8|2712.61|2699.61|2710.65|2697.65|31
1622969350000|2021-06-06 08:49:10|2711.85|2698.85|2713.78|2700.78|2713.78|2700.78|2711.85|2698.85|36
1622969360000|2021-06-06 08:49:20|2713.8|2700.8|2714.61|2701.61|2714.76|2701.76|2713.8|2700.8|36
1622969370000|2021-06-06 08:49:30|2714.62|2701.62|2713.65|2700.65|2714.81|2701.81|2713.57|2700.57|36
1622969380000|2021-06-06 08:49:40|2713.7|2700.7|2713.2|2700.2|2713.7|2700.7|2712.64|2699.64|36
1622969390000|2021-06-06 08:49:50|2713.19|2700.19|2713.33|2700.33|2713.33|2700.33|2712.84|2699.84|33
1622969400000|2021-06-06 08:50:00|2713.4|2700.4|2715.33|2702.33|2715.48|2702.48|2713.39|2700.39|34
1622969410000|2021-06-06 08:50:10|2715.39|2702.39|2715.91|2702.91|2715.92|2702.92|2715.38|2702.38|25
1622969420000|2021-06-06 08:50:20|2715.87|2702.87|2715.99|2702.99|2716.07|2703.07|2715.55|2702.55|31
1622969430000|2021-06-06 08:50:30|2716.06|2703.06|2718.03|2705.03|2718.33|2705.33|2715.98|2702.98|27
1622969440000|2021-06-06 08:50:40|2718.04|2705.04|2718.56|2705.56|2718.65|2705.65|2718.03|2705.03|26
1622969450000|2021-06-06 08:50:50|2718.59|2705.59|2718.8|2705.8|2718.95|2705.95|2718.59|2705.59|28
1622969460000|2021-06-06 08:51:00|2718.77|2705.77|2716.88|2703.88|2718.93|2705.93|2716.78|2703.78|33
1622969470000|2021-06-06 08:51:10|2716.94|2703.94|2716.8|2703.8|2716.95|2703.95|2716.52|2703.52|24
1622969480000|2021-06-06 08:51:20|2716.79|2703.79|2716.8|2703.8|2716.92|2703.92|2716.79|2703.79|6
1622969490000|2021-06-06 08:51:30|2716.85|2703.85|2716.82|2703.82|2716.92|2703.92|2716.81|2703.81|10
1622969500000|2021-06-06 08:51:40|2716.85|2703.85|2716.45|2703.45|2716.85|2703.85|2716.29|2703.29|20
1622969510000|2021-06-06 08:51:50|2716.48|2703.48|2717.83|2704.83|2717.84|2704.84|2716.48|2703.48|30
1622969520000|2021-06-06 08:52:00|2717.85|2704.85|2719.32|2706.32|2719.33|2706.33|2717.85|2704.85|36
1622969530000|2021-06-06 08:52:10|2719.35|2706.35|2720.1|2707.1|2720.1|2707.1|2719.09|2706.09|35
1622969540000|2021-06-06 08:52:20|2720.09|2707.09|2720.2|2707.2|2720.34|2707.34|2719.78|2706.78|40
1622969550000|2021-06-06 08:52:30|2720.19|2707.19|2721.26|2708.26|2721.34|2708.34|2719.91|2706.91|38
1622969560000|2021-06-06 08:52:40|2721.47|2708.47|2721.27|2708.27|2722.3|2709.3|2721.2|2708.2|39
1622969570000|2021-06-06 08:52:50|2721.32|2708.32|2722.64|2709.64|2722.64|2709.64|2721.14|2708.14|36
1622969580000|2021-06-06 08:53:00|2722.75|2709.75|2722.06|2709.06|2722.83|2709.83|2721.86|2708.86|36
1622969590000|2021-06-06 08:53:10|2722.15|2709.15|2723.18|2710.18|2723.39|2710.39|2722.15|2709.15|36
1622969600000|2021-06-06 08:53:20|2723.17|2710.17|2722.59|2709.59|2723.58|2710.58|2722.59|2709.59|36
1622969610000|2021-06-06 08:53:30|2722.63|2709.63|2722.08|2709.08|2722.63|2709.63|2722.08|2709.08|35
1622969620000|2021-06-06 08:53:40|2722.01|2709.01|2722.01|2709.01|2722.36|2709.36|2721.72|2708.72|38
1622969630000|2021-06-06 08:53:50|2722.06|2709.06|2722.27|2709.27|2722.27|2709.27|2721.63|2708.63|31
1622969640000|2021-06-06 08:54:00|2722.2|2709.2|2722.99|2709.99|2723.13|2710.13|2721.88|2708.88|37
1622969650000|2021-06-06 08:54:10|2722.94|2709.94|2723.97|2710.97|2723.97|2710.97|2722.92|2709.92|35
1622969660000|2021-06-06 08:54:20|2723.98|2710.98|2723.83|2710.83|2724.15|2711.15|2723.64|2710.64|28
1622969670000|2021-06-06 08:54:30|2723.72|2710.72|2723.74|2710.74|2723.8|2710.8|2723.59|2710.59|30
1622969680000|2021-06-06 08:54:40|2723.57|2710.57|2723.63|2710.63|2723.78|2710.78|2723.54|2710.54|26
1622969690000|2021-06-06 08:54:50|2723.72|2710.72|2725.46|2712.46|2725.49|2712.49|2723.72|2710.72|35
1622969700000|2021-06-06 08:55:00|2725.83|2712.83|2727.02|2714.02|2727.02|2714.02|2725.83|2712.83|31
1622969710000|2021-06-06 08:55:10|2727.01|2714.01|2727.46|2714.46|2727.46|2714.46|2726.71|2713.71|33
1622969720000|2021-06-06 08:55:20|2727.43|2714.43|2727.36|2714.36|2727.43|2714.43|2726.96|2713.96|33
1622969730000|2021-06-06 08:55:30|2727.3|2714.3|2727.65|2714.65|2727.72|2714.72|2726.19|2713.19|38
1622969740000|2021-06-06 08:55:40|2727.6|2714.6|2729.59|2716.59|2729.59|2716.59|2727.6|2714.6|33
1622969750000|2021-06-06 08:55:50|2729.9|2716.9|2727.89|2714.89|2729.9|2716.9|2727.35|2714.35|37
1622969760000|2021-06-06 08:56:00|2728.04|2715.04|2728.51|2715.51|2729.38|2716.38|2728.03|2715.03|37
1622969770000|2021-06-06 08:56:10|2728.57|2715.57|2728.41|2715.41|2728.8|2715.8|2728.34|2715.34|33
1622969780000|2021-06-06 08:56:20|2728.35|2715.35|2729.37|2716.37|2729.4|2716.4|2728.35|2715.35|34
1622969790000|2021-06-06 08:56:30|2729.35|2716.35|2729.52|2716.52|2729.52|2716.52|2729.29|2716.29|28
1622969800000|2021-06-06 08:56:40|2729.46|2716.46|2730.18|2717.18|2730.18|2717.18|2729.44|2716.44|36
1622969810000|2021-06-06 08:56:50|2730.22|2717.22|2730.29|2717.29|2730.51|2717.51|2729.36|2716.36|37
1622969820000|2021-06-06 08:57:00|2730.3|2717.3|2735.22|2722.22|2735.76|2722.76|2730.3|2717.3|35
1622969830000|2021-06-06 08:57:10|2735.23|2722.23|2736.14|2723.14|2736.14|2723.14|2734.71|2721.71|32
1622969840000|2021-06-06 08:57:20|2736.12|2723.12|2736.17|2723.17|2736.56|2723.56|2736.01|2723.01|35
1622969850000|2021-06-06 08:57:30|2736.36|2723.36|2734.25|2721.25|2736.38|2723.38|2734.25|2721.25|31
1622969860000|2021-06-06 08:57:40|2733.7|2720.7|2733.14|2720.14|2733.8|2720.8|2732.95|2719.95|35
1622969870000|2021-06-06 08:57:50|2733.24|2720.24|2735.21|2722.21|2735.48|2722.48|2732.46|2719.46|37
1622969880000|2021-06-06 08:58:00|2735.37|2722.37|2735.91|2722.91|2735.94|2722.94|2734.85|2721.85|32
1622969890000|2021-06-06 08:58:10|2736.08|2723.08|2736.26|2723.26|2736.33|2723.33|2735.73|2722.73|34
1622969900000|2021-06-06 08:58:20|2736.8|2723.8|2737.51|2724.51|2737.58|2724.58|2736.8|2723.8|36
1622969910000|2021-06-06 08:58:30|2737.78|2724.78|2737.76|2724.76|2737.99|2724.99|2737.44|2724.44|36
1622969920000|2021-06-06 08:58:40|2737.91|2724.91|2741.64|2728.64|2741.64|2728.64|2737.81|2724.81|38
1622969930000|2021-06-06 08:58:50|2741.86|2728.86|2739.87|2726.87|2741.86|2728.86|2739.54|2726.54|38
1622969940000|2021-06-06 08:59:00|2739.86|2726.86|2738.17|2725.17|2740.78|2727.78|2737.42|2724.42|38
1622969950000|2021-06-06 08:59:10|2738.46|2725.46|2739.08|2726.08|2739.29|2726.29|2737.86|2724.86|38
1622969960000|2021-06-06 08:59:20|2739.09|2726.09|2740.14|2727.14|2740.27|2727.27|2739.07|2726.07|35
1622969970000|2021-06-06 08:59:30|2740.17|2727.17|2741.04|2728.04|2741.04|2728.04|2739.57|2726.57|37
1622969980000|2021-06-06 08:59:40|2741.52|2728.52|2740.35|2727.35|2741.7|2728.7|2740.35|2727.35|33
1622969990000|2021-06-06 08:59:50|2740.27|2727.27|2740.43|2727.43|2740.77|2727.77|2740.27|2727.27|28
1622970000000|2021-06-06 09:00:00|2740.44|2727.44|2743.87|2730.87|2744.08|2731.08|2740.44|2727.44|35
1622970010000|2021-06-06 09:00:10|2743.64|2730.64|2744.83|2731.83|2744.84|2731.84|2743.64|2730.64|31
1622970020000|2021-06-06 09:00:20|2744.87|2731.87|2744.1|2731.1|2744.88|2731.88|2743.82|2730.82|35
1622970030000|2021-06-06 09:00:30|2744.04|2731.04|2744.36|2731.36|2744.41|2731.41|2743.26|2730.26|32
1622970040000|2021-06-06 09:00:40|2744.68|2731.68|2745.69|2732.69|2745.97|2732.97|2744.66|2731.66|40
1622970050000|2021-06-06 09:00:50|2746.61|2733.61|2749.29|2736.29|2749.41|2736.41|2746.61|2733.61|40
1622970060000|2021-06-06 09:01:00|2749.07|2736.07|2749.32|2736.32|2749.33|2736.33|2748.59|2735.59|37
1622970070000|2021-06-06 09:01:10|2749.22|2736.22|2750.9|2737.9|2751.64|2738.64|2749.18|2736.18|36
1622970080000|2021-06-06 09:01:20|2750.99|2737.99|2750.36|2737.36|2750.99|2737.99|2750.07|2737.07|36
1622970090000|2021-06-06 09:01:30|2750.42|2737.42|2747.78|2734.78|2750.42|2737.42|2747.5|2734.5|37
1622970100000|2021-06-06 09:01:40|2747.79|2734.79|2749.83|2736.83|2749.83|2736.83|2747.65|2734.65|37
1622970110000|2021-06-06 09:01:50|2749.89|2736.89|2750.56|2737.56|2750.56|2737.56|2749.7|2736.7|32
1622970120000|2021-06-06 09:02:00|2750.57|2737.57|2750.8|2737.8|2750.9|2737.9|2750.57|2737.57|26
1622970130000|2021-06-06 09:02:10|2750.81|2737.81|2751.34|2738.34|2751.49|2738.49|2750.81|2737.81|28
1622970140000|2021-06-06 09:02:20|2751.48|2738.48|2751.09|2738.09|2751.69|2738.69|2750.93|2737.93|28
1622970150000|2021-06-06 09:02:30|2751.1|2738.1|2749.53|2736.53|2751.1|2738.1|2749.36|2736.36|36
1622970160000|2021-06-06 09:02:40|2749.38|2736.38|2750.8|2737.8|2750.84|2737.84|2748.86|2735.86|35
1622970170000|2021-06-06 09:02:50|2750.59|2737.59|2748.97|2735.97|2750.61|2737.61|2748.97|2735.97|35
1622970180000|2021-06-06 09:03:00|2748.98|2735.98|2746.63|2733.63|2749.32|2736.32|2746.63|2733.63|39
1622970190000|2021-06-06 09:03:10|2746.55|2733.55|2746.86|2733.86|2747.16|2734.16|2746.27|2733.27|37
1622970200000|2021-06-06 09:03:20|2746.77|2733.77|2747.49|2734.49|2747.53|2734.53|2746.15|2733.15|34
1622970210000|2021-06-06 09:03:30|2747.48|2734.48|2748.79|2735.79|2749.09|2736.09|2746.98|2733.98|29
1622970220000|2021-06-06 09:03:40|2748.81|2735.81|2748.83|2735.83|2749.11|2736.11|2748.76|2735.76|33
1622970230000|2021-06-06 09:03:50|2748.31|2735.31|2747.8|2734.8|2748.46|2735.46|2747.8|2734.8|38
1622970240000|2021-06-06 09:04:00|2747.65|2734.65|2748.51|2735.51|2748.62|2735.62|2747.21|2734.21|37
1622970250000|2021-06-06 09:04:10|2748.59|2735.59|2750.94|2737.94|2751.07|2738.07|2748.39|2735.39|33
1622970260000|2021-06-06 09:04:20|2750.95|2737.95|2751.13|2738.13|2751.23|2738.23|2750.41|2737.41|38
1622970270000|2021-06-06 09:04:30|2751.21|2738.21|2751.67|2738.67|2751.81|2738.81|2751.12|2738.12|38
1622970280000|2021-06-06 09:04:40|2751.58|2738.58|2751.44|2738.44|2751.77|2738.77|2751.21|2738.21|29
1622970290000|2021-06-06 09:04:50|2751.1|2738.1|2750.64|2737.64|2751.29|2738.29|2750.51|2737.51|27
1622970300000|2021-06-06 09:05:00|2750.67|2737.67|2750.05|2737.05|2750.75|2737.75|2748.98|2735.98|30
1622970310000|2021-06-06 09:05:10|2750|2737|2749.94|2736.94|2750.44|2737.44|2749.67|2736.67|33
1622970320000|2021-06-06 09:05:20|2749.78|2736.78|2749.18|2736.18|2749.8|2736.8|2749.18|2736.18|24
1622970330000|2021-06-06 09:05:30|2749.13|2736.13|2748.25|2735.25|2749.18|2736.18|2748.13|2735.13|35
1622970340000|2021-06-06 09:05:40|2748.32|2735.32|2748.87|2735.87|2749.21|2736.21|2748.27|2735.27|39
1622970350000|2021-06-06 09:05:50|2748.89|2735.89|2748.64|2735.64|2748.91|2735.91|2748.62|2735.62|38
1622970360000|2021-06-06 09:06:00|2748.62|2735.62|2747.19|2734.19|2748.62|2735.62|2747.19|2734.19|33
1622970370000|2021-06-06 09:06:10|2747.17|2734.17|2746.81|2733.81|2747.33|2734.33|2746.73|2733.73|36
1622970380000|2021-06-06 09:06:20|2746.82|2733.82|2746.43|2733.43|2746.87|2733.87|2746.29|2733.29|29
1622970390000|2021-06-06 09:06:30|2746.35|2733.35|2745.9|2732.9|2746.81|2733.81|2745.89|2732.89|32
1622970400000|2021-06-06 09:06:40|2745.92|2732.92|2745.05|2732.05|2746.36|2733.36|2745.05|2732.05|30
1622970410000|2021-06-06 09:06:50|2744.98|2731.98|2744.98|2731.98|2745.11|2732.11|2744.87|2731.87|28
1622970420000|2021-06-06 09:07:00|2745|2732|2744.87|2731.87|2745.01|2732.01|2744.77|2731.77|25
1622970430000|2021-06-06 09:07:10|2744.48|2731.48|2743.88|2730.88|2744.98|2731.98|2743.84|2730.84|36
1622970440000|2021-06-06 09:07:20|2743.94|2730.94|2741.96|2728.96|2744.01|2731.01|2741.96|2728.96|35
1622970450000|2021-06-06 09:07:30|2742.02|2729.02|2741.09|2728.09|2742.06|2729.06|2741.09|2728.09|38
1622970460000|2021-06-06 09:07:40|2741.08|2728.08|2741.08|2728.08|2741.08|2728.08|2739.47|2726.47|38
1622970470000|2021-06-06 09:07:50|2740.96|2727.96|2740.97|2727.97|2741.39|2728.39|2740.84|2727.84|39
1622970480000|2021-06-06 09:08:00|2740.99|2727.99|2740.33|2727.33|2741.2|2728.2|2740.14|2727.14|35
1622970490000|2021-06-06 09:08:10|2740.37|2727.37|2739.59|2726.59|2740.37|2727.37|2739.46|2726.46|38
1622970500000|2021-06-06 09:08:20|2739.62|2726.62|2741.1|2728.1|2741.23|2728.23|2739.62|2726.62|36
1622970510000|2021-06-06 09:08:30|2741.09|2728.09|2743.44|2730.44|2743.74|2730.74|2741.09|2728.09|34
1622970520000|2021-06-06 09:08:40|2743.5|2730.5|2743.42|2730.42|2743.57|2730.57|2742.02|2729.02|36
1622970530000|2021-06-06 09:08:50|2743.45|2730.45|2743.45|2730.45|2743.78|2730.78|2742.58|2729.58|37
1622970540000|2021-06-06 09:09:00|2743.49|2730.49|2743.65|2730.65|2743.73|2730.73|2743.3|2730.3|36
1622970550000|2021-06-06 09:09:10|2743.67|2730.67|2742.78|2729.78|2743.67|2730.67|2742.75|2729.75|33
1622970560000|2021-06-06 09:09:20|2742.66|2729.66|2742.99|2729.99|2742.99|2729.99|2741.66|2728.66|31
1622970570000|2021-06-06 09:09:30|2742.81|2729.81|2743.22|2730.22|2743.56|2730.56|2742.81|2729.81|28
1622970580000|2021-06-06 09:09:40|2743.26|2730.26|2742.94|2729.94|2743.46|2730.46|2742.94|2729.94|32
1622970590000|2021-06-06 09:09:50|2742.96|2729.96|2744.9|2731.9|2744.9|2731.9|2742.81|2729.81|35
1622970600000|2021-06-06 09:10:00|2744.87|2731.87|2743.33|2730.33|2745.02|2732.02|2743.24|2730.24|37
1622970610000|2021-06-06 09:10:10|2743.32|2730.32|2743.29|2730.29|2743.46|2730.46|2743.05|2730.05|34
1622970620000|2021-06-06 09:10:20|2743.65|2730.65|2742.77|2729.77|2743.74|2730.74|2742.48|2729.48|33
1622970630000|2021-06-06 09:10:30|2742.78|2729.78|2741.44|2728.44|2742.78|2729.78|2741.15|2728.15|35
1622970640000|2021-06-06 09:10:40|2741.36|2728.36|2741.24|2728.24|2741.42|2728.42|2740.99|2727.99|33
1622970650000|2021-06-06 09:10:50|2741.19|2728.19|2741.87|2728.87|2742.04|2729.04|2741.19|2728.19|37
1622970660000|2021-06-06 09:11:00|2741.83|2728.83|2741.21|2728.21|2741.83|2728.83|2741.2|2728.2|34
1622970670000|2021-06-06 09:11:10|2741.17|2728.17|2741.32|2728.32|2741.46|2728.46|2740.83|2727.83|30
1622970680000|2021-06-06 09:11:20|2741.2|2728.2|2742.45|2729.45|2742.56|2729.56|2741.12|2728.12|35
1622970690000|2021-06-06 09:11:30|2742.36|2729.36|2742.26|2729.26|2742.58|2729.58|2742.17|2729.17|30
1622970700000|2021-06-06 09:11:40|2742.3|2729.3|2742.48|2729.48|2742.73|2729.73|2742.26|2729.26|31
1622970710000|2021-06-06 09:11:50|2742.34|2729.34|2741.55|2728.55|2742.36|2729.36|2740.92|2727.92|34
1622970720000|2021-06-06 09:12:00|2741.43|2728.43|2741.22|2728.22|2741.69|2728.69|2741.22|2728.22|30
1622970730000|2021-06-06 09:12:10|2741.28|2728.28|2740.77|2727.77|2741.28|2728.28|2740.48|2727.48|39
1622970740000|2021-06-06 09:12:20|2740.26|2727.26|2740.38|2727.38|2740.56|2727.56|2739.84|2726.84|35
1622970750000|2021-06-06 09:12:30|2740.53|2727.53|2740.39|2727.39|2740.88|2727.88|2740.39|2727.39|31
1622970760000|2021-06-06 09:12:40|2740.36|2727.36|2739.32|2726.32|2740.56|2727.56|2739.15|2726.15|36
1622970770000|2021-06-06 09:12:50|2739.35|2726.35|2739.33|2726.33|2739.42|2726.42|2739.31|2726.31|28
1622970780000|2021-06-06 09:13:00|2739.43|2726.43|2736.45|2723.45|2739.43|2726.43|2736.42|2723.42|36
1622970790000|2021-06-06 09:13:10|2736.46|2723.46|2736.95|2723.95|2737.68|2724.68|2736.35|2723.35|36
1622970800000|2021-06-06 09:13:20|2736.96|2723.96|2736.31|2723.31|2737|2724|2735.76|2722.76|36
1622970810000|2021-06-06 09:13:30|2736.14|2723.14|2735.84|2722.84|2736.23|2723.23|2735.84|2722.84|39
1622970820000|2021-06-06 09:13:40|2736.05|2723.05|2735.34|2722.34|2736.05|2723.05|2735.15|2722.15|30
1622970830000|2021-06-06 09:13:50|2735.3|2722.3|2737.49|2724.49|2738.04|2725.04|2735.3|2722.3|36
1622970840000|2021-06-06 09:14:00|2737.38|2724.38|2736.18|2723.18|2737.53|2724.53|2736.18|2723.18|29
1622970850000|2021-06-06 09:14:10|2736.1|2723.1|2735.8|2722.8|2736.59|2723.59|2735.7|2722.7|37
1622970860000|2021-06-06 09:14:20|2735.79|2722.79|2735.97|2722.97|2736.26|2723.26|2735.72|2722.72|30
1622970870000|2021-06-06 09:14:30|2735.96|2722.96|2735.44|2722.44|2736.4|2723.4|2735.41|2722.41|26
1622970880000|2021-06-06 09:14:40|2735.38|2722.38|2735.58|2722.58|2735.78|2722.78|2735.38|2722.38|33
1622970890000|2021-06-06 09:14:50|2735.5|2722.5|2735.47|2722.47|2735.53|2722.53|2735.33|2722.33|23
1622970900000|2021-06-06 09:15:00|2735.45|2722.45|2737.35|2724.35|2737.69|2724.69|2735.22|2722.22|33
1622970910000|2021-06-06 09:15:10|2737.4|2724.4|2740.42|2727.42|2740.55|2727.55|2737.4|2724.4|38
1622970920000|2021-06-06 09:15:20|2740.46|2727.46|2739.81|2726.81|2740.63|2727.63|2739.62|2726.62|37
1622970930000|2021-06-06 09:15:30|2739.83|2726.83|2737.8|2724.8|2739.83|2726.83|2737.75|2724.75|31
1622970940000|2021-06-06 09:15:40|2737.57|2724.57|2738.16|2725.16|2738.42|2725.42|2737.05|2724.05|35
1622970950000|2021-06-06 09:15:50|2737.93|2724.93|2738.77|2725.77|2738.99|2725.99|2737.75|2724.75|34
1622970960000|2021-06-06 09:16:00|2738.69|2725.69|2737.44|2724.44|2738.79|2725.79|2737.37|2724.37|23
1622970970000|2021-06-06 09:16:10|2737.49|2724.49|2737.28|2724.28|2737.6|2724.6|2737.22|2724.22|15
1622970980000|2021-06-06 09:16:20|2737.23|2724.23|2738.8|2725.8|2738.88|2725.88|2737.23|2724.23|35
1622970990000|2021-06-06 09:16:30|2738.78|2725.78|2737.69|2724.69|2738.81|2725.81|2737.69|2724.69|34
1622971000000|2021-06-06 09:16:40|2737.41|2724.41|2736.9|2723.9|2737.41|2724.41|2736.84|2723.84|31
1622971010000|2021-06-06 09:16:50|2736.91|2723.91|2736.02|2723.02|2736.92|2723.92|2736.02|2723.02|30
1622971020000|2021-06-06 09:17:00|2735.95|2722.95|2736.03|2723.03|2736.24|2723.24|2735.95|2722.95|33
1622971030000|2021-06-06 09:17:10|2735.93|2722.93|2736|2723|2736.07|2723.07|2735.75|2722.75|27
1622971040000|2021-06-06 09:17:20|2736.07|2723.07|2736.31|2723.31|2736.68|2723.68|2735.71|2722.71|36
1622971050000|2021-06-06 09:17:30|2736.25|2723.25|2735.98|2722.98|2736.96|2723.96|2735.84|2722.84|32
1622971060000|2021-06-06 09:17:40|2736.05|2723.05|2736.47|2723.47|2736.57|2723.57|2735.83|2722.83|36
1622971070000|2021-06-06 09:17:50|2736.63|2723.63|2737.15|2724.15|2737.15|2724.15|2736.3|2723.3|26
1622971080000|2021-06-06 09:18:00|2737.11|2724.11|2736.27|2723.27|2737.23|2724.23|2736.17|2723.17|33
1622971090000|2021-06-06 09:18:10|2736.29|2723.29|2735.31|2722.31|2736.29|2723.29|2735.24|2722.24|28
1622971100000|2021-06-06 09:18:20|2735.28|2722.28|2735.72|2722.72|2735.72|2722.72|2734.46|2721.46|34
1622971110000|2021-06-06 09:18:30|2735.73|2722.73|2734.82|2721.82|2735.77|2722.77|2734.63|2721.63|29
1622971120000|2021-06-06 09:18:40|2734.88|2721.88|2734.84|2721.84|2735.07|2722.07|2734.84|2721.84|29
1622971130000|2021-06-06 09:18:50|2734.86|2721.86|2734.41|2721.41|2734.87|2721.87|2734.29|2721.29|22
1622971140000|2021-06-06 09:19:00|2734.49|2721.49|2734.35|2721.35|2734.51|2721.51|2734.33|2721.33|32
1622971150000|2021-06-06 09:19:10|2734.3|2721.3|2733.7|2720.7|2734.47|2721.47|2733.62|2720.62|27
1622971160000|2021-06-06 09:19:20|2733.98|2720.98|2733.98|2720.98|2734.04|2721.04|2733.58|2720.58|29
1622971170000|2021-06-06 09:19:30|2733.99|2720.99|2732.93|2719.93|2734.02|2721.02|2732.93|2719.93|30
1622971180000|2021-06-06 09:19:40|2732.92|2719.92|2732.77|2719.77|2732.92|2719.92|2732.73|2719.73|27
1622971190000|2021-06-06 09:19:50|2732.75|2719.75|2732.61|2719.61|2732.8|2719.8|2732.61|2719.61|16
1622971200000|2021-06-06 09:20:00|2732.64|2719.64|2734.58|2721.58|2735.28|2722.28|2732.61|2719.61|31
1622971210000|2021-06-06 09:20:10|2734.56|2721.56|2735.16|2722.16|2735.23|2722.23|2734.55|2721.55|31
1622971220000|2021-06-06 09:20:20|2735.15|2722.15|2734.81|2721.81|2735.24|2722.24|2734.81|2721.81|29
1622971230000|2021-06-06 09:20:30|2734.46|2721.46|2734.32|2721.32|2734.46|2721.46|2733.87|2720.87|36
1622971240000|2021-06-06 09:20:40|2734.36|2721.36|2733.77|2720.77|2734.47|2721.47|2733.54|2720.54|35
1622971250000|2021-06-06 09:20:50|2733.85|2720.85|2733.63|2720.63|2733.85|2720.85|2733.46|2720.46|36
1622971260000|2021-06-06 09:21:00|2733.66|2720.66|2733.53|2720.53|2733.68|2720.68|2733.41|2720.41|29
1622971270000|2021-06-06 09:21:10|2733.69|2720.69|2734.3|2721.3|2734.68|2721.68|2733.69|2720.69|34
1622971280000|2021-06-06 09:21:20|2734.31|2721.31|2734.13|2721.13|2734.37|2721.37|2734.13|2721.13|30
1622971290000|2021-06-06 09:21:30|2734.08|2721.08|2734.12|2721.12|2734.15|2721.15|2733.74|2720.74|37
1622971300000|2021-06-06 09:21:40|2734.11|2721.11|2733.65|2720.65|2734.28|2721.28|2733.63|2720.63|30
1622971310000|2021-06-06 09:21:50|2733.71|2720.71|2733.51|2720.51|2733.72|2720.72|2733.45|2720.45|17
1622971320000|2021-06-06 09:22:00|2733.5|2720.5|2733.1|2720.1|2733.52|2720.52|2732.69|2719.69|22
1622971330000|2021-06-06 09:22:10|2733.15|2720.15|2732.99|2719.99|2733.27|2720.27|2732.85|2719.85|19
1622971340000|2021-06-06 09:22:20|2732.9|2719.9|2733.33|2720.33|2733.72|2720.72|2732.52|2719.52|39
1622971350000|2021-06-06 09:22:30|2733.26|2720.26|2732.98|2719.98|2733.51|2720.51|2732.92|2719.92|33
1622971360000|2021-06-06 09:22:40|2732.97|2719.97|2732.95|2719.95|2733.14|2720.14|2732.91|2719.91|27
1622971370000|2021-06-06 09:22:50|2732.96|2719.96|2733.07|2720.07|2733.18|2720.18|2732.41|2719.41|31
1622971380000|2021-06-06 09:23:00|2733.02|2720.02|2733.47|2720.47|2733.49|2720.49|2732.35|2719.35|34
1622971390000|2021-06-06 09:23:10|2733.3|2720.3|2732.46|2719.46|2733.46|2720.46|2732.46|2719.46|36
1622971400000|2021-06-06 09:23:20|2732.47|2719.47|2732.64|2719.64|2732.79|2719.79|2732.36|2719.36|29
1622971410000|2021-06-06 09:23:30|2732.67|2719.67|2732.65|2719.65|2732.75|2719.75|2732.61|2719.61|22
1622971420000|2021-06-06 09:23:40|2732.64|2719.64|2732|2719|2732.65|2719.65|2731.99|2718.99|21
1622971430000|2021-06-06 09:23:50|2732.01|2719.01|2732.99|2719.99|2732.99|2719.99|2731.98|2718.98|30
1622971440000|2021-06-06 09:24:00|2732.97|2719.97|2732.6|2719.6|2732.97|2719.97|2732.53|2719.53|35
1622971450000|2021-06-06 09:24:10|2732.59|2719.59|2735.64|2722.64|2735.64|2722.64|2732.55|2719.55|29
1622971460000|2021-06-06 09:24:20|2735.85|2722.85|2735.66|2722.66|2736.19|2723.19|2735.59|2722.59|35
1622971470000|2021-06-06 09:24:30|2735.73|2722.73|2735.64|2722.64|2736.66|2723.66|2735.43|2722.43|36
1622971480000|2021-06-06 09:24:40|2735.63|2722.63|2736.4|2723.4|2737.05|2724.05|2735.63|2722.63|38
1622971490000|2021-06-06 09:24:50|2736.43|2723.43|2736|2723|2736.44|2723.44|2736|2723|31
1622971500000|2021-06-06 09:25:00|2735.71|2722.71|2734.84|2721.84|2735.71|2722.71|2734.62|2721.62|32
1622971510000|2021-06-06 09:25:10|2734.77|2721.77|2734.8|2721.8|2734.93|2721.93|2734.66|2721.66|34
1622971520000|2021-06-06 09:25:20|2734.81|2721.81|2734.5|2721.5|2734.83|2721.83|2734.02|2721.02|28
1622971530000|2021-06-06 09:25:30|2734.37|2721.37|2734.96|2721.96|2735.05|2722.05|2734|2721|36
1622971540000|2021-06-06 09:25:40|2735.27|2722.27|2733.21|2720.21|2735.44|2722.44|2733.15|2720.15|38
1622971550000|2021-06-06 09:25:50|2733.19|2720.19|2733.09|2720.09|2734.19|2721.19|2733.09|2720.09|39
1622971560000|2021-06-06 09:26:00|2733.06|2720.06|2733.65|2720.65|2734.25|2721.25|2733.06|2720.06|36
1622971570000|2021-06-06 09:26:10|2733.63|2720.63|2732.92|2719.92|2733.68|2720.68|2732.92|2719.92|36
1622971580000|2021-06-06 09:26:20|2732.99|2719.99|2733.31|2720.31|2733.68|2720.68|2732.91|2719.91|36
1622971590000|2021-06-06 09:26:30|2733.32|2720.32|2733.36|2720.36|2733.46|2720.46|2732.96|2719.96|33
1622971600000|2021-06-06 09:26:40|2733.37|2720.37|2734.33|2721.33|2734.34|2721.34|2733.32|2720.32|38
1622971610000|2021-06-06 09:26:50|2734.34|2721.34|2734.63|2721.63|2734.63|2721.63|2733.84|2720.84|33
1622971620000|2021-06-06 09:27:00|2734.83|2721.83|2733.92|2720.92|2734.95|2721.95|2733.92|2720.92|27
1622971630000|2021-06-06 09:27:10|2733.9|2720.9|2734.35|2721.35|2734.43|2721.43|2733.9|2720.9|24
1622971640000|2021-06-06 09:27:20|2734.27|2721.27|2733.76|2720.76|2734.4|2721.4|2733.3|2720.3|38
1622971650000|2021-06-06 09:27:30|2733.63|2720.63|2733.28|2720.28|2733.9|2720.9|2733.28|2720.28|25
1622971660000|2021-06-06 09:27:40|2733.49|2720.49|2733.62|2720.62|2733.78|2720.78|2733.42|2720.42|33
1622971670000|2021-06-06 09:27:50|2733.65|2720.65|2733.54|2720.54|2733.77|2720.77|2733.41|2720.41|31
1622971680000|2021-06-06 09:28:00|2733.61|2720.61|2732.39|2719.39|2733.66|2720.66|2732.35|2719.35|30
1622971690000|2021-06-06 09:28:10|2732.47|2719.47|2732.99|2719.99|2732.99|2719.99|2732.23|2719.23|30
1622971700000|2021-06-06 09:28:20|2732.87|2719.87|2732.52|2719.52|2733|2720|2732.51|2719.51|31
1622971710000|2021-06-06 09:28:30|2732.51|2719.51|2732.08|2719.08|2732.67|2719.67|2732.08|2719.08|35
1622971720000|2021-06-06 09:28:40|2731.92|2718.92|2732.02|2719.02|2732.08|2719.08|2731.67|2718.67|22
1622971730000|2021-06-06 09:28:50|2731.97|2718.97|2732.18|2719.18|2732.4|2719.4|2731.96|2718.96|35
1622971740000|2021-06-06 09:29:00|2732.26|2719.26|2732.13|2719.13|2732.32|2719.32|2732.13|2719.13|28
1622971750000|2021-06-06 09:29:10|2732.09|2719.09|2733.17|2720.17|2733.31|2720.31|2731.98|2718.98|27
1622971760000|2021-06-06 09:29:20|2733.13|2720.13|2734.21|2721.21|2734.43|2721.43|2733.06|2720.06|36
1622971770000|2021-06-06 09:29:30|2734.2|2721.2|2734.8|2721.8|2734.8|2721.8|2734.2|2721.2|36
1622971780000|2021-06-06 09:29:40|2734.84|2721.84|2734.6|2721.6|2735.09|2722.09|2734.55|2721.55|38
1622971790000|2021-06-06 09:29:50|2734.63|2721.63|2734.61|2721.61|2734.65|2721.65|2734.24|2721.24|33
1622971800000|2021-06-06 09:30:00|2734.5|2721.5|2736.39|2723.39|2736.39|2723.39|2734.5|2721.5|31
1622971810000|2021-06-06 09:30:10|2736.5|2723.5|2738.31|2725.31|2738.31|2725.31|2736.5|2723.5|34
1622971820000|2021-06-06 09:30:20|2738.21|2725.21|2738.3|2725.3|2738.48|2725.48|2737.94|2724.94|36
1622971830000|2021-06-06 09:30:30|2738.4|2725.4|2739.27|2726.27|2739.47|2726.47|2738.3|2725.3|25
1622971840000|2021-06-06 09:30:40|2739.93|2726.93|2739.51|2726.51|2740.04|2727.04|2739.44|2726.44|33
1622971850000|2021-06-06 09:30:50|2739.11|2726.11|2739.62|2726.62|2739.64|2726.64|2738.75|2725.75|31
1622971860000|2021-06-06 09:31:00|2740.15|2727.15|2743.99|2730.99|2743.99|2730.99|2740.15|2727.15|36
1622971870000|2021-06-06 09:31:10|2744.07|2731.07|2743.73|2730.73|2745.22|2732.22|2743|2730|38
1622971880000|2021-06-06 09:31:20|2743.77|2730.77|2741.98|2728.98|2743.83|2730.83|2741.39|2728.39|37
1622971890000|2021-06-06 09:31:30|2741.78|2728.78|2742.94|2729.94|2742.94|2729.94|2741.74|2728.74|36
1622971900000|2021-06-06 09:31:40|2743.06|2730.06|2744.2|2731.2|2744.23|2731.23|2742.88|2729.88|38
1622971910000|2021-06-06 09:31:50|2744.22|2731.22|2744.87|2731.87|2744.95|2731.95|2744.18|2731.18|33
1622971920000|2021-06-06 09:32:00|2744.83|2731.83|2745.56|2732.56|2745.56|2732.56|2744.83|2731.83|38
1622971930000|2021-06-06 09:32:10|2745.78|2732.78|2746.52|2733.52|2746.52|2733.52|2745.78|2732.78|32
1622971940000|2021-06-06 09:32:20|2746.51|2733.51|2745.52|2732.52|2746.55|2733.55|2745.45|2732.45|31
1622971950000|2021-06-06 09:32:30|2745.59|2732.59|2745.53|2732.53|2745.98|2732.98|2745.3|2732.3|34
1622971960000|2021-06-06 09:32:40|2745.55|2732.55|2745.17|2732.17|2745.55|2732.55|2745.11|2732.11|18
1622971970000|2021-06-06 09:32:50|2745.02|2732.02|2744.73|2731.73|2745.02|2732.02|2744.67|2731.67|23
1622971980000|2021-06-06 09:33:00|2744.82|2731.82|2744.81|2731.81|2745.31|2732.31|2744.19|2731.19|31
1622971990000|2021-06-06 09:33:10|2744.82|2731.82|2744.61|2731.61|2745.16|2732.16|2744.27|2731.27|36
1622972000000|2021-06-06 09:33:20|2744.54|2731.54|2742.76|2729.76|2744.54|2731.54|2742.6|2729.6|23
1622972010000|2021-06-06 09:33:30|2742.61|2729.61|2742.7|2729.7|2743|2730|2742.57|2729.57|31
1622972020000|2021-06-06 09:33:40|2742.57|2729.57|2741.6|2728.6|2742.57|2729.57|2741.6|2728.6|27
1622972030000|2021-06-06 09:33:50|2741.5|2728.5|2741.27|2728.27|2741.5|2728.5|2741.07|2728.07|33
1622972040000|2021-06-06 09:34:00|2741.06|2728.06|2740.75|2727.75|2741.15|2728.15|2740.71|2727.71|33
1622972050000|2021-06-06 09:34:10|2741.38|2728.38|2742.28|2729.28|2742.38|2729.38|2741.38|2728.38|30
1622972060000|2021-06-06 09:34:20|2742.18|2729.18|2742.77|2729.77|2742.78|2729.78|2742.18|2729.18|28
1622972070000|2021-06-06 09:34:30|2742.66|2729.66|2742.54|2729.54|2742.8|2729.8|2742.54|2729.54|31
1622972080000|2021-06-06 09:34:40|2742.63|2729.63|2742.24|2729.24|2742.63|2729.63|2741.82|2728.82|26
1622972090000|2021-06-06 09:34:50|2742.22|2729.22|2741.36|2728.36|2742.46|2729.46|2741.05|2728.05|34
1622972100000|2021-06-06 09:35:00|2741.37|2728.37|2740.89|2727.89|2741.6|2728.6|2740.69|2727.69|30
1622972110000|2021-06-06 09:35:10|2740.74|2727.74|2740.33|2727.33|2740.79|2727.79|2740.22|2727.22|31
1622972120000|2021-06-06 09:35:20|2740.2|2727.2|2740.32|2727.32|2740.46|2727.46|2740.12|2727.12|21
1622972130000|2021-06-06 09:35:30|2740.29|2727.29|2740.96|2727.96|2741|2728|2740.23|2727.23|24
1622972140000|2021-06-06 09:35:40|2740.95|2727.95|2742.22|2729.22|2742.22|2729.22|2740.74|2727.74|32
1622972150000|2021-06-06 09:35:50|2742.37|2729.37|2741.68|2728.68|2742.37|2729.37|2741.64|2728.64|36
1622972160000|2021-06-06 09:36:00|2741.67|2728.67|2743.37|2730.37|2744.13|2731.13|2741.67|2728.67|37
1622972170000|2021-06-06 09:36:10|2743.26|2730.26|2743.82|2730.82|2744.05|2731.05|2743.05|2730.05|31
1622972180000|2021-06-06 09:36:20|2743.79|2730.79|2744.06|2731.06|2744.09|2731.09|2743.64|2730.64|30
1622972190000|2021-06-06 09:36:30|2744.09|2731.09|2744.43|2731.43|2744.51|2731.51|2744.09|2731.09|24
1622972200000|2021-06-06 09:36:40|2744.44|2731.44|2747.02|2734.02|2747.4|2734.4|2744.43|2731.43|28
1622972210000|2021-06-06 09:36:50|2746.88|2733.88|2746.18|2733.18|2746.88|2733.88|2746.01|2733.01|30
1622972220000|2021-06-06 09:37:00|2746.16|2733.16|2745.52|2732.52|2746.19|2733.19|2745.5|2732.5|31
1622972230000|2021-06-06 09:37:10|2745.62|2732.62|2745.5|2732.5|2746.06|2733.06|2745.42|2732.42|30
1622972240000|2021-06-06 09:37:20|2745.49|2732.49|2745.12|2732.12|2745.55|2732.55|2745.02|2732.02|20
1622972250000|2021-06-06 09:37:30|2745.13|2732.13|2745.38|2732.38|2745.38|2732.38|2745.09|2732.09|27
1622972260000|2021-06-06 09:37:40|2745.39|2732.39|2745.09|2732.09|2745.43|2732.43|2745.04|2732.04|27
1622972270000|2021-06-06 09:37:50|2745.1|2732.1|2744.8|2731.8|2745.74|2732.74|2744.8|2731.8|26
1622972280000|2021-06-06 09:38:00|2745.03|2732.03|2742.88|2729.88|2745.03|2732.03|2742.78|2729.78|37
1622972290000|2021-06-06 09:38:10|2742.89|2729.89|2742.61|2729.61|2742.89|2729.89|2741.8|2728.8|37
1622972300000|2021-06-06 09:38:20|2742.94|2729.94|2743.43|2730.43|2743.45|2730.45|2742.86|2729.86|37
1622972310000|2021-06-06 09:38:30|2743.28|2730.28|2742.09|2729.09|2743.45|2730.45|2742.09|2729.09|30
1622972320000|2021-06-06 09:38:40|2742.22|2729.22|2740.78|2727.78|2742.22|2729.22|2740.7|2727.7|37
1622972330000|2021-06-06 09:38:50|2740.86|2727.86|2741.04|2728.04|2741.73|2728.73|2740.69|2727.69|38
1622972340000|2021-06-06 09:39:00|2740.7|2727.7|2740.98|2727.98|2741.12|2728.12|2740.66|2727.66|33
1622972350000|2021-06-06 09:39:10|2740.9|2727.9|2740.99|2727.99|2741.17|2728.17|2740.72|2727.72|32
1622972360000|2021-06-06 09:39:20|2740.9|2727.9|2741.03|2728.03|2741.13|2728.13|2740.75|2727.75|25
1622972370000|2021-06-06 09:39:30|2740.98|2727.98|2739.89|2726.89|2740.98|2727.98|2739.88|2726.88|18
1622972380000|2021-06-06 09:39:40|2739.9|2726.9|2739.27|2726.27|2739.9|2726.9|2739.18|2726.18|30
1622972390000|2021-06-06 09:39:50|2739.28|2726.28|2740.13|2727.13|2740.44|2727.44|2738.7|2725.7|39
1622972400000|2021-06-06 09:40:00|2740.08|2727.08|2739.75|2726.75|2740.08|2727.08|2739.31|2726.31|34
1622972410000|2021-06-06 09:40:10|2739.68|2726.68|2739.25|2726.25|2739.73|2726.73|2739.25|2726.25|36
1622972420000|2021-06-06 09:40:20|2738.96|2725.96|2739.24|2726.24|2739.28|2726.28|2738.57|2725.57|37
1622972430000|2021-06-06 09:40:30|2739.29|2726.29|2739.87|2726.87|2740.08|2727.08|2739.29|2726.29|28
1622972440000|2021-06-06 09:40:40|2739.75|2726.75|2740.98|2727.98|2740.98|2727.98|2739.69|2726.69|35
1622972450000|2021-06-06 09:40:50|2741.25|2728.25|2741.94|2728.94|2741.95|2728.95|2741.16|2728.16|37
1622972460000|2021-06-06 09:41:00|2741.92|2728.92|2742.54|2729.54|2742.63|2729.63|2741.74|2728.74|35
1622972470000|2021-06-06 09:41:10|2742.65|2729.65|2742.68|2729.68|2742.96|2729.96|2742.44|2729.44|30
1622972480000|2021-06-06 09:41:20|2742.67|2729.67|2741.72|2728.72|2742.71|2729.71|2741.68|2728.68|31
1622972490000|2021-06-06 09:41:30|2741.69|2728.69|2741.38|2728.38|2741.76|2728.76|2741.27|2728.27|29
1622972500000|2021-06-06 09:41:40|2741.45|2728.45|2741.38|2728.38|2741.52|2728.52|2741.08|2728.08|31
1622972510000|2021-06-06 09:41:50|2741.35|2728.35|2741.32|2728.32|2741.38|2728.38|2740.91|2727.91|27
1622972520000|2021-06-06 09:42:00|2741.34|2728.34|2740.32|2727.32|2741.38|2728.38|2740.27|2727.27|26
1622972530000|2021-06-06 09:42:10|2740.26|2727.26|2739.83|2726.83|2740.32|2727.32|2739.75|2726.75|21
1622972540000|2021-06-06 09:42:20|2739.76|2726.76|2740.09|2727.09|2740.15|2727.15|2739.57|2726.57|31
1622972550000|2021-06-06 09:42:30|2740.15|2727.15|2740.5|2727.5|2741.06|2728.06|2740.15|2727.15|38
1622972560000|2021-06-06 09:42:40|2740.38|2727.38|2739.45|2726.45|2740.47|2727.47|2739.45|2726.45|32
1622972570000|2021-06-06 09:42:50|2739.3|2726.3|2739.16|2726.16|2739.36|2726.36|2739|2726|34
1622972580000|2021-06-06 09:43:00|2739.23|2726.23|2739.05|2726.05|2739.4|2726.4|2739.03|2726.03|24
1622972590000|2021-06-06 09:43:10|2739.12|2726.12|2740.56|2727.56|2740.69|2727.69|2739.02|2726.02|33
1622972600000|2021-06-06 09:43:20|2740.57|2727.57|2740.24|2727.24|2740.57|2727.57|2740.24|2727.24|22
1622972610000|2021-06-06 09:43:30|2740.23|2727.23|2740.1|2727.1|2740.3|2727.3|2739.98|2726.98|21
1622972620000|2021-06-06 09:43:40|2739.96|2726.96|2740.11|2727.11|2740.13|2727.13|2739.87|2726.87|19
1622972630000|2021-06-06 09:43:50|2740.12|2727.12|2740.12|2727.12|2740.14|2727.14|2739.86|2726.86|17
1622972640000|2021-06-06 09:44:00|2739.84|2726.84|2739.59|2726.59|2740.12|2727.12|2739.56|2726.56|25
1622972650000|2021-06-06 09:44:10|2739.65|2726.65|2739.56|2726.56|2739.93|2726.93|2739.55|2726.55|21
1622972660000|2021-06-06 09:44:20|2739.59|2726.59|2739.29|2726.29|2739.59|2726.59|2739.29|2726.29|27
1622972670000|2021-06-06 09:44:30|2739.28|2726.28|2740.69|2727.69|2740.81|2727.81|2739.25|2726.25|28
1622972680000|2021-06-06 09:44:40|2740.66|2727.66|2741.03|2728.03|2741.03|2728.03|2739.73|2726.73|35
1622972690000|2021-06-06 09:44:50|2740.97|2727.97|2741.91|2728.91|2741.95|2728.95|2740.97|2727.97|32
1622972700000|2021-06-06 09:45:00|2741.79|2728.79|2739.32|2726.32|2741.92|2728.92|2739.3|2726.3|34
1622972710000|2021-06-06 09:45:10|2739.26|2726.26|2739.63|2726.63|2739.68|2726.68|2739.2|2726.2|34
1622972720000|2021-06-06 09:45:20|2739.65|2726.65|2735.79|2722.79|2739.75|2726.75|2735.79|2722.79|33
1622972730000|2021-06-06 09:45:30|2735.53|2722.53|2731.52|2718.52|2735.53|2722.53|2731.52|2718.52|37
1622972740000|2021-06-06 09:45:40|2731.56|2718.56|2734.53|2721.53|2734.53|2721.53|2731.41|2718.41|40
1622972750000|2021-06-06 09:45:50|2734.54|2721.54|2733.78|2720.78|2734.57|2721.57|2733.78|2720.78|35
1622972760000|2021-06-06 09:46:00|2733.92|2720.92|2732.01|2719.01|2733.92|2720.92|2731.85|2718.85|37
1622972770000|2021-06-06 09:46:10|2731.95|2718.95|2730.24|2717.24|2731.95|2718.95|2730.1|2717.1|33
1622972780000|2021-06-06 09:46:20|2730.36|2717.36|2728.81|2715.81|2730.55|2717.55|2728.75|2715.75|33
1622972790000|2021-06-06 09:46:30|2728.7|2715.7|2729.76|2716.76|2730.06|2717.06|2728.7|2715.7|31
1622972800000|2021-06-06 09:46:40|2729.57|2716.57|2729.64|2716.64|2729.81|2716.81|2729.4|2716.4|34
1622972810000|2021-06-06 09:46:50|2729.63|2716.63|2729.89|2716.89|2730.83|2717.83|2729.49|2716.49|35
1622972820000|2021-06-06 09:47:00|2730.01|2717.01|2728.45|2715.45|2730.06|2717.06|2728.45|2715.45|35
1622972830000|2021-06-06 09:47:10|2728.39|2715.39|2727.12|2714.12|2728.39|2715.39|2726.98|2713.98|36
1622972840000|2021-06-06 09:47:20|2727.08|2714.08|2728.41|2715.41|2728.43|2715.43|2726.96|2713.96|37
1622972850000|2021-06-06 09:47:30|2728.47|2715.47|2729.08|2716.08|2729.14|2716.14|2728.38|2715.38|30
1622972860000|2021-06-06 09:47:40|2729.07|2716.07|2727.87|2714.87|2729.15|2716.15|2727.29|2714.29|32
1622972870000|2021-06-06 09:47:50|2727.42|2714.42|2727.77|2714.77|2727.83|2714.83|2727.21|2714.21|36
1622972880000|2021-06-06 09:48:00|2727.8|2714.8|2728.91|2715.91|2728.99|2715.99|2727.61|2714.61|38
1622972890000|2021-06-06 09:48:10|2728.92|2715.92|2729.87|2716.87|2729.99|2716.99|2728.83|2715.83|32
1622972900000|2021-06-06 09:48:20|2729.89|2716.89|2727.57|2714.57|2729.89|2716.89|2727.57|2714.57|34
1622972910000|2021-06-06 09:48:30|2727.46|2714.46|2727|2714|2727.61|2714.61|2726.8|2713.8|35
1622972920000|2021-06-06 09:48:40|2727.02|2714.02|2725.71|2712.71|2727.35|2714.35|2725.68|2712.68|35
1622972930000|2021-06-06 09:48:50|2725.7|2712.7|2725.86|2712.86|2726.12|2713.12|2725.61|2712.61|32
1622972940000|2021-06-06 09:49:00|2725.66|2712.66|2726.28|2713.28|2726.73|2713.73|2725.42|2712.42|36
1622972950000|2021-06-06 09:49:10|2726.21|2713.21|2726.45|2713.45|2726.58|2713.58|2725.98|2712.98|30
1622972960000|2021-06-06 09:49:20|2726.56|2713.56|2726.83|2713.83|2727.97|2714.97|2726.56|2713.56|35
1622972970000|2021-06-06 09:49:30|2727.08|2714.08|2727.75|2714.75|2727.96|2714.96|2727|2714|29
1622972980000|2021-06-06 09:49:40|2727.8|2714.8|2728.54|2715.54|2729.22|2716.22|2727.8|2714.8|39
1622972990000|2021-06-06 09:49:50|2728.69|2715.69|2727.63|2714.63|2728.69|2715.69|2727.57|2714.57|35
1622973000000|2021-06-06 09:50:00|2727.64|2714.64|2728.88|2715.88|2729.06|2716.06|2727.64|2714.64|39
1622973010000|2021-06-06 09:50:10|2728.96|2715.96|2730.25|2717.25|2730.39|2717.39|2728.86|2715.86|38
1622973020000|2021-06-06 09:50:20|2730.47|2717.47|2729.02|2716.02|2730.79|2717.79|2728.88|2715.88|38
1622973030000|2021-06-06 09:50:30|2728.9|2715.9|2728.65|2715.65|2729.46|2716.46|2728.61|2715.61|37
1622973040000|2021-06-06 09:50:40|2728.38|2715.38|2728.46|2715.46|2728.64|2715.64|2728.37|2715.37|32
1622973050000|2021-06-06 09:50:50|2728.52|2715.52|2729.57|2716.57|2729.62|2716.62|2728.46|2715.46|34
1622973060000|2021-06-06 09:51:00|2729.41|2716.41|2728.19|2715.19|2729.41|2716.41|2727.92|2714.92|37
1622973070000|2021-06-06 09:51:10|2728.36|2715.36|2728.21|2715.21|2728.36|2715.36|2727.93|2714.93|33
1622973080000|2021-06-06 09:51:20|2728.15|2715.15|2728.9|2715.9|2729.07|2716.07|2728.15|2715.15|37
1622973090000|2021-06-06 09:51:30|2728.77|2715.77|2729.03|2716.03|2729.3|2716.3|2728.77|2715.77|38
1622973100000|2021-06-06 09:51:40|2728.95|2715.95|2729.26|2716.26|2729.67|2716.67|2728.9|2715.9|37
1622973110000|2021-06-06 09:51:50|2729.12|2716.12|2729.32|2716.32|2729.45|2716.45|2728.97|2715.97|36
1622973120000|2021-06-06 09:52:00|2729.3|2716.3|2729.99|2716.99|2729.99|2716.99|2729.28|2716.28|21
1622973130000|2021-06-06 09:52:10|2729.96|2716.96|2730.19|2717.19|2731.36|2718.36|2729.74|2716.74|37
1622973140000|2021-06-06 09:52:20|2730.14|2717.14|2730.21|2717.21|2730.42|2717.42|2729.86|2716.86|39
1622973150000|2021-06-06 09:52:30|2730.18|2717.18|2730.08|2717.08|2730.46|2717.46|2729.99|2716.99|38
1622973160000|2021-06-06 09:52:40|2730.16|2717.16|2730.29|2717.29|2730.42|2717.42|2729.96|2716.96|34
1622973170000|2021-06-06 09:52:50|2730.22|2717.22|2730.71|2717.71|2731.08|2718.08|2730.15|2717.15|36
1622973180000|2021-06-06 09:53:00|2730.56|2717.56|2730.89|2717.89|2731.07|2718.07|2729.69|2716.69|37
1622973190000|2021-06-06 09:53:10|2730.92|2717.92|2731.96|2718.96|2731.96|2718.96|2730.91|2717.91|33
1622973200000|2021-06-06 09:53:20|2731.99|2718.99|2732.16|2719.16|2732.21|2719.21|2731.97|2718.97|29
1622973210000|2021-06-06 09:53:30|2732.18|2719.18|2731.79|2718.79|2732.18|2719.18|2731.79|2718.79|31
1622973220000|2021-06-06 09:53:40|2731.91|2718.91|2730.69|2717.69|2731.91|2718.91|2730.6|2717.6|36
1622973230000|2021-06-06 09:53:50|2730.79|2717.79|2731.13|2718.13|2731.26|2718.26|2730.79|2717.79|33
1622973240000|2021-06-06 09:54:00|2731.16|2718.16|2732.03|2719.03|2732.09|2719.09|2731.16|2718.16|23
1622973250000|2021-06-06 09:54:10|2732.05|2719.05|2733.5|2720.5|2733.53|2720.53|2732.05|2719.05|24
1622973260000|2021-06-06 09:54:20|2733.51|2720.51|2733.9|2720.9|2734|2721|2733.5|2720.5|28
1622973270000|2021-06-06 09:54:30|2733.92|2720.92|2733.71|2720.71|2734|2721|2733.67|2720.67|26
1622973280000|2021-06-06 09:54:40|2733.73|2720.73|2732.69|2719.69|2733.81|2720.81|2732.54|2719.54|37
1622973290000|2021-06-06 09:54:50|2732.75|2719.75|2732.06|2719.06|2732.8|2719.8|2731.82|2718.82|33
1622973300000|2021-06-06 09:55:00|2731.95|2718.95|2732.09|2719.09|2732.15|2719.15|2731.77|2718.77|30
1622973310000|2021-06-06 09:55:10|2732.08|2719.08|2731.84|2718.84|2732.12|2719.12|2731.22|2718.22|31
1622973320000|2021-06-06 09:55:20|2731.87|2718.87|2730.17|2717.17|2733.07|2720.07|2730.15|2717.15|31
1622973330000|2021-06-06 09:55:30|2730.08|2717.08|2729.57|2716.57|2730.09|2717.09|2729.4|2716.4|33
1622973340000|2021-06-06 09:55:40|2729.72|2716.72|2730.28|2717.28|2730.5|2717.5|2729.72|2716.72|33
1622973350000|2021-06-06 09:55:50|2730.36|2717.36|2730.51|2717.51|2730.51|2717.51|2730.33|2717.33|26
1622973360000|2021-06-06 09:56:00|2730.5|2717.5|2731.19|2718.19|2731.22|2718.22|2730.5|2717.5|21
1622973370000|2021-06-06 09:56:10|2731.2|2718.2|2731.95|2718.95|2731.95|2718.95|2731.19|2718.19|28
1622973380000|2021-06-06 09:56:20|2731.99|2718.99|2732.12|2719.12|2732.61|2719.61|2731.99|2718.99|31
1622973390000|2021-06-06 09:56:30|2732.17|2719.17|2731.09|2718.09|2732.29|2719.29|2730.77|2717.77|32
1622973400000|2021-06-06 09:56:40|2731.08|2718.08|2730.99|2717.99|2731.19|2718.19|2730.94|2717.94|29
1622973410000|2021-06-06 09:56:50|2731.07|2718.07|2730.95|2717.95|2731.07|2718.07|2730.95|2717.95|24
1622973420000|2021-06-06 09:57:00|2730.97|2717.97|2732.02|2719.02|2732.42|2719.42|2730.96|2717.96|32
1622973430000|2021-06-06 09:57:10|2732.04|2719.04|2732.1|2719.1|2732.53|2719.53|2731.97|2718.97|22
1622973440000|2021-06-06 09:57:20|2732.31|2719.31|2733.16|2720.16|2733.22|2720.22|2732.08|2719.08|36
1622973450000|2021-06-06 09:57:30|2733.28|2720.28|2734.88|2721.88|2735.11|2722.11|2733.28|2720.28|39
1622973460000|2021-06-06 09:57:40|2734.89|2721.89|2736.29|2723.29|2737.16|2724.16|2734.79|2721.79|37
1622973470000|2021-06-06 09:57:50|2736.23|2723.23|2735.03|2722.03|2736.4|2723.4|2734.91|2721.91|36
1622973480000|2021-06-06 09:58:00|2735.24|2722.24|2734.79|2721.79|2735.24|2722.24|2734.49|2721.49|36
1622973490000|2021-06-06 09:58:10|2734.93|2721.93|2734.67|2721.67|2734.93|2721.93|2734.53|2721.53|21
1622973500000|2021-06-06 09:58:20|2734.65|2721.65|2733.24|2720.24|2734.65|2721.65|2732.84|2719.84|33
1622973510000|2021-06-06 09:58:30|2733.29|2720.29|2732.36|2719.36|2733.36|2720.36|2732.26|2719.26|31
1622973520000|2021-06-06 09:58:40|2732.27|2719.27|2732.25|2719.25|2732.4|2719.4|2732.14|2719.14|27
1622973530000|2021-06-06 09:58:50|2732.28|2719.28|2732.4|2719.4|2732.4|2719.4|2732.15|2719.15|25
1622973540000|2021-06-06 09:59:00|2732.55|2719.55|2732.09|2719.09|2732.55|2719.55|2731.98|2718.98|33
1622973550000|2021-06-06 09:59:10|2732.1|2719.1|2732.1|2719.1|2732.21|2719.21|2732.02|2719.02|26
1622973560000|2021-06-06 09:59:20|2732.08|2719.08|2732.61|2719.61|2732.66|2719.66|2732.07|2719.07|23
1622973570000|2021-06-06 09:59:30|2732.6|2719.6|2731.45|2718.45|2732.6|2719.6|2731.39|2718.39|33
1622973580000|2021-06-06 09:59:40|2731.46|2718.46|2730.96|2717.96|2731.46|2718.46|2730.84|2717.84|34
1622973590000|2021-06-06 09:59:50|2730.95|2717.95|2730.86|2717.86|2731|2718|2730.84|2717.84|30
1622973600000|2021-06-06 10:00:00|2730.87|2717.87|2734.2|2721.2|2734.37|2721.37|2730.87|2717.87|34
1622973610000|2021-06-06 10:00:10|2734.24|2721.24|2735.62|2722.62|2735.71|2722.71|2734.24|2721.24|36
1622973620000|2021-06-06 10:00:20|2735.65|2722.65|2736.72|2723.72|2736.72|2723.72|2735.62|2722.62|30
1622973630000|2021-06-06 10:00:30|2737.05|2724.05|2737.46|2724.46|2737.5|2724.5|2736.82|2723.82|36
1622973640000|2021-06-06 10:00:40|2737.49|2724.49|2737.27|2724.27|2737.51|2724.51|2737.26|2724.26|25
1622973650000|2021-06-06 10:00:50|2737.36|2724.36|2736.54|2723.54|2737.36|2724.36|2736.11|2723.11|31
1622973660000|2021-06-06 10:01:00|2736.53|2723.53|2737.04|2724.04|2737.49|2724.49|2736.28|2723.28|33
1622973670000|2021-06-06 10:01:10|2736.96|2723.96|2737.1|2724.1|2737.33|2724.33|2736.96|2723.96|34
1622973680000|2021-06-06 10:01:20|2737.12|2724.12|2737.07|2724.07|2737.25|2724.25|2737.04|2724.04|32
1622973690000|2021-06-06 10:01:30|2737.05|2724.05|2735.92|2722.92|2737.22|2724.22|2735.47|2722.47|27
1622973700000|2021-06-06 10:01:40|2735.81|2722.81|2734.82|2721.82|2735.81|2722.81|2734.8|2721.8|35
1622973710000|2021-06-06 10:01:50|2734.55|2721.55|2734.62|2721.62|2734.88|2721.88|2734.55|2721.55|37
1622973720000|2021-06-06 10:02:00|2734.47|2721.47|2734.73|2721.73|2734.84|2721.84|2734.36|2721.36|34
1622973730000|2021-06-06 10:02:10|2734.74|2721.74|2733.75|2720.75|2734.86|2721.86|2733.35|2720.35|36
1622973740000|2021-06-06 10:02:20|2733.7|2720.7|2733.82|2720.82|2734.12|2721.12|2733.69|2720.69|32
1622973750000|2021-06-06 10:02:30|2733.86|2720.86|2733.39|2720.39|2733.92|2720.92|2732.93|2719.93|31
1622973760000|2021-06-06 10:02:40|2733.4|2720.4|2732.54|2719.54|2733.4|2720.4|2732.4|2719.4|29
1622973770000|2021-06-06 10:02:50|2732.52|2719.52|2731.78|2718.78|2732.52|2719.52|2731.74|2718.74|25
1622973780000|2021-06-06 10:03:00|2731.98|2718.98|2730.94|2717.94|2731.98|2718.98|2730.94|2717.94|31
1622973790000|2021-06-06 10:03:10|2730.89|2717.89|2729.26|2716.26|2730.95|2717.95|2729.21|2716.21|35
1622973800000|2021-06-06 10:03:20|2729.15|2716.15|2727.49|2714.49|2729.43|2716.43|2727.27|2714.27|30
1622973810000|2021-06-06 10:03:30|2727.5|2714.5|2727.75|2714.75|2728.49|2715.49|2727.03|2714.03|36
1622973820000|2021-06-06 10:03:40|2727.72|2714.72|2727.62|2714.62|2727.83|2714.83|2727.34|2714.34|38
1622973830000|2021-06-06 10:03:50|2727.66|2714.66|2726.67|2713.67|2727.66|2714.66|2726.67|2713.67|37
1622973840000|2021-06-06 10:04:00|2726.74|2713.74|2726.22|2713.22|2726.96|2713.96|2726.12|2713.12|34
1622973850000|2021-06-06 10:04:10|2726.23|2713.23|2725.74|2712.74|2726.23|2713.23|2725.63|2712.63|34
1622973860000|2021-06-06 10:04:20|2725.69|2712.69|2724.82|2711.82|2725.69|2712.69|2724.82|2711.82|33
1622973870000|2021-06-06 10:04:30|2724.75|2711.75|2725.76|2712.76|2725.85|2712.85|2724.75|2711.75|36
1622973880000|2021-06-06 10:04:40|2725.8|2712.8|2725.88|2712.88|2726.52|2713.52|2725.73|2712.73|38
1622973890000|2021-06-06 10:04:50|2725.91|2712.91|2725.73|2712.73|2725.92|2712.92|2725.61|2712.61|33
1622973900000|2021-06-06 10:05:00|2725.77|2712.77|2728.41|2715.41|2728.51|2715.51|2725.65|2712.65|36
1622973910000|2021-06-06 10:05:10|2728.42|2715.42|2727.23|2714.23|2728.98|2715.98|2727.21|2714.21|38
1622973920000|2021-06-06 10:05:20|2727.26|2714.26|2727.43|2714.43|2727.81|2714.81|2727.26|2714.26|29
1622973930000|2021-06-06 10:05:30|2727.47|2714.47|2727.57|2714.57|2728.02|2715.02|2727.41|2714.41|35
1622973940000|2021-06-06 10:05:40|2727.69|2714.69|2727.29|2714.29|2727.7|2714.7|2727.01|2714.01|28
1622973950000|2021-06-06 10:05:50|2727.08|2714.08|2727.34|2714.34|2727.46|2714.46|2727.08|2714.08|31
1622973960000|2021-06-06 10:06:00|2727.29|2714.29|2728.85|2715.85|2728.86|2715.86|2727.29|2714.29|35
1622973970000|2021-06-06 10:06:10|2728.92|2715.92|2729.12|2716.12|2729.31|2716.31|2728.92|2715.92|33
1622973980000|2021-06-06 10:06:20|2729.13|2716.13|2728.74|2715.74|2729.2|2716.2|2728.68|2715.68|34
1622973990000|2021-06-06 10:06:30|2728.71|2715.71|2728.12|2715.12|2728.71|2715.71|2727.92|2714.92|31
1622974000000|2021-06-06 10:06:40|2728.11|2715.11|2727.97|2714.97|2728.17|2715.17|2727.97|2714.97|29
1622974010000|2021-06-06 10:06:50|2728|2715|2728.95|2715.95|2728.95|2715.95|2728|2715|27
1622974020000|2021-06-06 10:07:00|2728.91|2715.91|2729.23|2716.23|2729.24|2716.24|2728.84|2715.84|24
1622974030000|2021-06-06 10:07:10|2729.33|2716.33|2729.24|2716.24|2729.33|2716.33|2729.15|2716.15|17
1622974040000|2021-06-06 10:07:20|2729.36|2716.36|2730.06|2717.06|2730.25|2717.25|2729.2|2716.2|26
1622974050000|2021-06-06 10:07:30|2730.01|2717.01|2729.95|2716.95|2730.19|2717.19|2729.78|2716.78|31
1622974060000|2021-06-06 10:07:40|2729.94|2716.94|2729.38|2716.38|2729.97|2716.97|2728.96|2715.96|36
1622974070000|2021-06-06 10:07:50|2729.4|2716.4|2730|2717|2730.17|2717.17|2729.37|2716.37|33
1622974080000|2021-06-06 10:08:00|2729.95|2716.95|2730.59|2717.59|2730.59|2717.59|2729.52|2716.52|38
1622974090000|2021-06-06 10:08:10|2730.98|2717.98|2730.72|2717.72|2731.13|2718.13|2730.2|2717.2|32
1622974100000|2021-06-06 10:08:20|2730.68|2717.68|2730.48|2717.48|2730.76|2717.76|2730.4|2717.4|23
1622974110000|2021-06-06 10:08:30|2730.5|2717.5|2730.16|2717.16|2730.79|2717.79|2730.06|2717.06|29
1622974120000|2021-06-06 10:08:40|2730.23|2717.23|2730.05|2717.05|2730.31|2717.31|2729.82|2716.82|33
1622974130000|2021-06-06 10:08:50|2729.83|2716.83|2729.48|2716.48|2730.03|2717.03|2729.1|2716.1|29
1622974140000|2021-06-06 10:09:00|2729.44|2716.44|2728.88|2715.88|2729.44|2716.44|2728.57|2715.57|34
1622974150000|2021-06-06 10:09:10|2728.83|2715.83|2728.07|2715.07|2728.83|2715.83|2728.07|2715.07|28
1622974160000|2021-06-06 10:09:20|2728.26|2715.26|2728.33|2715.33|2728.65|2715.65|2728.16|2715.16|26
1622974170000|2021-06-06 10:09:30|2728.32|2715.32|2728.25|2715.25|2728.56|2715.56|2727.89|2714.89|35
1622974180000|2021-06-06 10:09:40|2728.21|2715.21|2728.73|2715.73|2728.82|2715.82|2728.21|2715.21|31
1622974190000|2021-06-06 10:09:50|2728.71|2715.71|2728.62|2715.62|2729|2716|2728.62|2715.62|36
1622974200000|2021-06-06 10:10:00|2728.61|2715.61|2730.39|2717.39|2730.51|2717.51|2728.61|2715.61|34
1622974210000|2021-06-06 10:10:10|2730.33|2717.33|2731.24|2718.24|2731.24|2718.24|2730.13|2717.13|32
1622974220000|2021-06-06 10:10:20|2731.37|2718.37|2731.87|2718.87|2732.44|2719.44|2731.35|2718.35|37
1622974230000|2021-06-06 10:10:30|2731.82|2718.82|2731.15|2718.15|2731.94|2718.94|2730.9|2717.9|35
1622974240000|2021-06-06 10:10:40|2731.09|2718.09|2731.25|2718.25|2731.33|2718.33|2731.06|2718.06|29
1622974250000|2021-06-06 10:10:50|2731.37|2718.37|2731.87|2718.87|2732.33|2719.33|2731.28|2718.28|33
1622974260000|2021-06-06 10:11:00|2731.84|2718.84|2732.47|2719.47|2732.62|2719.62|2731.84|2718.84|30
1622974270000|2021-06-06 10:11:10|2732.54|2719.54|2733.13|2720.13|2733.29|2720.29|2732.53|2719.53|34
1622974280000|2021-06-06 10:11:20|2733.16|2720.16|2733.28|2720.28|2733.41|2720.41|2731.92|2718.92|32
1622974290000|2021-06-06 10:11:30|2733.25|2720.25|2733.41|2720.41|2733.47|2720.47|2733.25|2720.25|22
1622974300000|2021-06-06 10:11:40|2733.35|2720.35|2733.61|2720.61|2733.61|2720.61|2733.24|2720.24|22
1622974310000|2021-06-06 10:11:50|2733.6|2720.6|2732.62|2719.62|2733.66|2720.66|2732.37|2719.37|30
1622974320000|2021-06-06 10:12:00|2732.58|2719.58|2732.59|2719.59|2732.73|2719.73|2732.49|2719.49|23
1622974330000|2021-06-06 10:12:10|2732.61|2719.61|2731.18|2718.18|2732.7|2719.7|2730.72|2717.72|29
1622974340000|2021-06-06 10:12:20|2731.21|2718.21|2730.82|2717.82|2731.21|2718.21|2730.7|2717.7|23
1622974350000|2021-06-06 10:12:30|2730.81|2717.81|2729.63|2716.63|2730.81|2717.81|2729.51|2716.51|28
1622974360000|2021-06-06 10:12:40|2729.61|2716.61|2729.87|2716.87|2730.13|2717.13|2729.61|2716.61|31
1622974370000|2021-06-06 10:12:50|2729.92|2716.92|2729.2|2716.2|2729.98|2716.98|2729.01|2716.01|27
1622974380000|2021-06-06 10:13:00|2729.22|2716.22|2730.42|2717.42|2730.51|2717.51|2729.18|2716.18|36
1622974390000|2021-06-06 10:13:10|2730.51|2717.51|2731.24|2718.24|2731.27|2718.27|2730.22|2717.22|32
1622974400000|2021-06-06 10:13:20|2731.52|2718.52|2731.72|2718.72|2731.91|2718.91|2731|2718|38
1622974410000|2021-06-06 10:13:30|2731.74|2718.74|2731.79|2718.79|2731.86|2718.86|2731.58|2718.58|27
1622974420000|2021-06-06 10:13:40|2731.78|2718.78|2731.72|2718.72|2731.91|2718.91|2731.47|2718.47|29
1622974430000|2021-06-06 10:13:50|2731.68|2718.68|2732.36|2719.36|2732.36|2719.36|2731.56|2718.56|30
1622974440000|2021-06-06 10:14:00|2732.29|2719.29|2730.15|2717.15|2732.4|2719.4|2729.97|2716.97|38
1622974450000|2021-06-06 10:14:10|2730.13|2717.13|2729.87|2716.87|2730.13|2717.13|2729.8|2716.8|35
1622974460000|2021-06-06 10:14:20|2729.94|2716.94|2729.89|2716.89|2730.06|2717.06|2729.77|2716.77|33
1622974470000|2021-06-06 10:14:30|2729.87|2716.87|2730.13|2717.13|2730.13|2717.13|2729.74|2716.74|27
1622974480000|2021-06-06 10:14:40|2730.18|2717.18|2730.81|2717.81|2730.81|2717.81|2730.07|2717.07|22
1622974490000|2021-06-06 10:14:50|2730.91|2717.91|2728.71|2715.71|2730.91|2717.91|2728.25|2715.25|38
1622974500000|2021-06-06 10:15:00|2728.72|2715.72|2729.18|2716.18|2729.37|2716.37|2728.54|2715.54|36
1622974510000|2021-06-06 10:15:10|2729.12|2716.12|2729.24|2716.24|2729.28|2716.28|2728.86|2715.86|36
1622974520000|2021-06-06 10:15:20|2729.14|2716.14|2730.44|2717.44|2730.44|2717.44|2728.96|2715.96|33
1622974530000|2021-06-06 10:15:30|2730.17|2717.17|2729.52|2716.52|2730.45|2717.45|2728.9|2715.9|36
1622974540000|2021-06-06 10:15:40|2729.49|2716.49|2730|2717|2730|2717|2729.12|2716.12|38
1622974550000|2021-06-06 10:15:50|2729.88|2716.88|2728.92|2715.92|2730.02|2717.02|2728.68|2715.68|31
1622974560000|2021-06-06 10:16:00|2728.86|2715.86|2726.77|2713.77|2729.86|2716.86|2726.77|2713.77|38
1622974570000|2021-06-06 10:16:10|2726.87|2713.87|2726.01|2713.01|2726.87|2713.87|2725.96|2712.96|37
1622974580000|2021-06-06 10:16:20|2726.39|2713.39|2724.55|2711.55|2726.41|2713.41|2724.39|2711.39|36
1622974590000|2021-06-06 10:16:30|2724.46|2711.46|2725.7|2712.7|2726.07|2713.07|2724.39|2711.39|37
1622974600000|2021-06-06 10:16:40|2725.8|2712.8|2725.86|2712.86|2725.86|2712.86|2725.37|2712.37|36
1622974610000|2021-06-06 10:16:50|2725.85|2712.85|2724.51|2711.51|2725.85|2712.85|2724.47|2711.47|38
1622974620000|2021-06-06 10:17:00|2724.42|2711.42|2722.44|2709.44|2724.42|2711.42|2722.41|2709.41|40
1622974630000|2021-06-06 10:17:10|2722.19|2709.19|2721.4|2708.4|2722.19|2709.19|2721.4|2708.4|33
1622974640000|2021-06-06 10:17:20|2721.36|2708.36|2719.72|2706.72|2721.36|2708.36|2718.66|2705.66|40
1622974650000|2021-06-06 10:17:30|2719.62|2706.62|2717.33|2704.33|2719.64|2706.64|2716.29|2703.29|38
1622974660000|2021-06-06 10:17:40|2717.24|2704.24|2718.19|2705.19|2718.4|2705.4|2716.81|2703.81|40
1622974670000|2021-06-06 10:17:50|2718.14|2705.14|2716.73|2703.73|2718.14|2705.14|2716.66|2703.66|36
1622974680000|2021-06-06 10:18:00|2716.8|2703.8|2717.25|2704.25|2717.33|2704.33|2716.78|2703.78|37
1622974690000|2021-06-06 10:18:10|2716.95|2703.95|2717.43|2704.43|2718.54|2705.54|2716.95|2703.95|36
1622974700000|2021-06-06 10:18:20|2717.28|2704.28|2717.08|2704.08|2717.28|2704.28|2716.4|2703.4|36
1622974710000|2021-06-06 10:18:30|2717.1|2704.1|2716.79|2703.79|2717.1|2704.1|2716.6|2703.6|29
1622974720000|2021-06-06 10:18:40|2716.7|2703.7|2716.66|2703.66|2716.83|2703.83|2716.62|2703.62|27
1622974730000|2021-06-06 10:18:50|2716.78|2703.78|2717.47|2704.47|2717.61|2704.61|2716.62|2703.62|35
1622974740000|2021-06-06 10:19:00|2717.35|2704.35|2717.25|2704.25|2717.65|2704.65|2717.2|2704.2|36
1622974750000|2021-06-06 10:19:10|2717.24|2704.24|2717.85|2704.85|2717.96|2704.96|2717.24|2704.24|33
1622974760000|2021-06-06 10:19:20|2717.96|2704.96|2721.19|2708.19|2721.19|2708.19|2717.71|2704.71|39
1622974770000|2021-06-06 10:19:30|2721.31|2708.31|2719.91|2706.91|2721.38|2708.38|2719.43|2706.43|37
1622974780000|2021-06-06 10:19:40|2719.92|2706.92|2721.03|2708.03|2721.08|2708.08|2719.81|2706.81|32
1622974790000|2021-06-06 10:19:50|2721.12|2708.12|2721.37|2708.37|2721.97|2708.97|2720.65|2707.65|36
1622974800000|2021-06-06 10:20:00|2721.05|2708.05|2721.02|2708.02|2721.05|2708.05|2720.65|2707.65|39
1622974810000|2021-06-06 10:20:10|2721.08|2708.08|2720.89|2707.89|2722.24|2709.24|2720.89|2707.89|32
1622974820000|2021-06-06 10:20:20|2720.88|2707.88|2719|2706|2720.91|2707.91|2718.65|2705.65|36
1622974830000|2021-06-06 10:20:30|2719.05|2706.05|2717.48|2704.48|2719.14|2706.14|2716.95|2703.95|38
1622974840000|2021-06-06 10:20:40|2717.52|2704.52|2717.37|2704.37|2717.52|2704.52|2716.85|2703.85|37
1622974850000|2021-06-06 10:20:50|2717.8|2704.8|2717.68|2704.68|2717.82|2704.82|2717.37|2704.37|31
1622974860000|2021-06-06 10:21:00|2717.49|2704.49|2718.32|2705.32|2718.55|2705.55|2717.49|2704.49|33
1622974870000|2021-06-06 10:21:10|2718.34|2705.34|2718.84|2705.84|2719.46|2706.46|2718.34|2705.34|38
1622974880000|2021-06-06 10:21:20|2719.12|2706.12|2720.19|2707.19|2720.27|2707.27|2719.1|2706.1|36
1622974890000|2021-06-06 10:21:30|2719.94|2706.94|2720.84|2707.84|2720.89|2707.89|2719.89|2706.89|35
1622974900000|2021-06-06 10:21:40|2720.69|2707.69|2721.42|2708.42|2721.55|2708.55|2720.69|2707.69|30
1622974910000|2021-06-06 10:21:50|2721.38|2708.38|2720.86|2707.86|2721.68|2708.68|2720.34|2707.34|36
1622974920000|2021-06-06 10:22:00|2720.79|2707.79|2722.04|2709.04|2722.04|2709.04|2720.57|2707.57|32
1622974930000|2021-06-06 10:22:10|2722.05|2709.05|2722.88|2709.88|2723.23|2710.23|2721.65|2708.65|37
1622974940000|2021-06-06 10:22:20|2723.08|2710.08|2723.1|2710.1|2723.59|2710.59|2722.5|2709.5|39
1622974950000|2021-06-06 10:22:30|2723.08|2710.08|2723.35|2710.35|2723.44|2710.44|2723.08|2710.08|26
1622974960000|2021-06-06 10:22:40|2723.34|2710.34|2723.27|2710.27|2723.38|2710.38|2723.11|2710.11|31
1622974970000|2021-06-06 10:22:50|2723.2|2710.2|2723.27|2710.27|2723.36|2710.36|2723.12|2710.12|20
1622974980000|2021-06-06 10:23:00|2723.22|2710.22|2722.76|2709.76|2723.22|2710.22|2722.05|2709.05|36
1622974990000|2021-06-06 10:23:10|2722.91|2709.91|2722.97|2709.97|2723.07|2710.07|2722.7|2709.7|33
1622975000000|2021-06-06 10:23:20|2722.82|2709.82|2723.07|2710.07|2723.28|2710.28|2722.82|2709.82|33
1622975010000|2021-06-06 10:23:30|2723.06|2710.06|2723.37|2710.37|2723.52|2710.52|2723.06|2710.06|32
1622975020000|2021-06-06 10:23:40|2723.38|2710.38|2723.72|2710.72|2723.75|2710.75|2723.35|2710.35|22
1622975030000|2021-06-06 10:23:50|2723.73|2710.73|2724.74|2711.74|2724.74|2711.74|2723.73|2710.73|20
1622975040000|2021-06-06 10:24:00|2724.85|2711.85|2725.59|2712.59|2725.61|2712.61|2724.85|2711.85|30
1622975050000|2021-06-06 10:24:10|2725.63|2712.63|2725.17|2712.17|2726.18|2713.18|2725.17|2712.17|32
1622975060000|2021-06-06 10:24:20|2725.18|2712.18|2723.68|2710.68|2725.74|2712.74|2723.68|2710.68|33
1622975070000|2021-06-06 10:24:30|2723.74|2710.74|2725.22|2712.22|2725.29|2712.29|2723.47|2710.47|35
1622975080000|2021-06-06 10:24:40|2725.27|2712.27|2725.79|2712.79|2725.79|2712.79|2725.12|2712.12|37
1622975090000|2021-06-06 10:24:50|2725.71|2712.71|2725.51|2712.51|2725.71|2712.71|2725.25|2712.25|29
1622975100000|2021-06-06 10:25:00|2725.49|2712.49|2725.93|2712.93|2725.93|2712.93|2725.36|2712.36|30
1622975110000|2021-06-06 10:25:10|2725.92|2712.92|2726.08|2713.08|2726.24|2713.24|2725.92|2712.92|32
1622975120000|2021-06-06 10:25:20|2726.07|2713.07|2724.46|2711.46|2726.07|2713.07|2724.04|2711.04|36
1622975130000|2021-06-06 10:25:30|2724.45|2711.45|2724.47|2711.47|2724.65|2711.65|2724.33|2711.33|35
1622975140000|2021-06-06 10:25:40|2724.46|2711.46|2722.67|2709.67|2724.52|2711.52|2722.67|2709.67|33
1622975150000|2021-06-06 10:25:50|2722.73|2709.73|2723.53|2710.53|2723.97|2710.97|2722.66|2709.66|35
1622975160000|2021-06-06 10:26:00|2723.74|2710.74|2724.02|2711.02|2724.09|2711.09|2723.62|2710.62|31
1622975170000|2021-06-06 10:26:10|2723.98|2710.98|2725.6|2712.6|2725.62|2712.62|2723.98|2710.98|31
1622975180000|2021-06-06 10:26:20|2725.57|2712.57|2724.15|2711.15|2725.57|2712.57|2723.94|2710.94|36
1622975190000|2021-06-06 10:26:30|2724.08|2711.08|2724.4|2711.4|2724.5|2711.5|2724|2711|36
1622975200000|2021-06-06 10:26:40|2724.46|2711.46|2724.23|2711.23|2724.54|2711.54|2724.12|2711.12|26
1622975210000|2021-06-06 10:26:50|2724.22|2711.22|2724.23|2711.23|2724.36|2711.36|2724.12|2711.12|30
1622975220000|2021-06-06 10:27:00|2724.28|2711.28|2725.71|2712.71|2725.89|2712.89|2724.22|2711.22|36
1622975230000|2021-06-06 10:27:10|2725.94|2712.94|2726.51|2713.51|2726.51|2713.51|2725.88|2712.88|39
1622975240000|2021-06-06 10:27:20|2726.52|2713.52|2726.05|2713.05|2727.02|2714.02|2726.05|2713.05|36
1622975250000|2021-06-06 10:27:30|2725.9|2712.9|2726.37|2713.37|2726.38|2713.38|2725.8|2712.8|28
1622975260000|2021-06-06 10:27:40|2726.31|2713.31|2724.98|2711.98|2726.31|2713.31|2724.94|2711.94|34
1622975270000|2021-06-06 10:27:50|2724.89|2711.89|2725.7|2712.7|2725.7|2712.7|2724.89|2711.89|34
1622975280000|2021-06-06 10:28:00|2725.59|2712.59|2726.15|2713.15|2726.2|2713.2|2725.59|2712.59|22
1622975290000|2021-06-06 10:28:10|2725.94|2712.94|2726.2|2713.2|2726.29|2713.29|2725.58|2712.58|28
1622975300000|2021-06-06 10:28:20|2726.19|2713.19|2725.84|2712.84|2726.2|2713.2|2725.3|2712.3|35
1622975310000|2021-06-06 10:28:30|2725.86|2712.86|2725.6|2712.6|2725.87|2712.87|2725.57|2712.57|29
1622975320000|2021-06-06 10:28:40|2725.62|2712.62|2725.8|2712.8|2725.8|2712.8|2725.59|2712.59|21
1622975330000|2021-06-06 10:28:50|2725.83|2712.83|2725.94|2712.94|2726.16|2713.16|2725.6|2712.6|35
1622975340000|2021-06-06 10:29:00|2726.09|2713.09|2724.43|2711.43|2726.12|2713.12|2724.27|2711.27|37
1622975350000|2021-06-06 10:29:10|2724.36|2711.36|2724.09|2711.09|2724.77|2711.77|2724.09|2711.09|26
1622975360000|2021-06-06 10:29:20|2724.08|2711.08|2724.12|2711.12|2724.22|2711.22|2724.02|2711.02|15
1622975370000|2021-06-06 10:29:30|2724.04|2711.04|2721.56|2708.56|2724.04|2711.04|2721.44|2708.44|30
1622975380000|2021-06-06 10:29:40|2721.91|2708.91|2721.15|2708.15|2721.92|2708.92|2720.9|2707.9|37
1622975390000|2021-06-06 10:29:50|2721.14|2708.14|2720.6|2707.6|2721.87|2708.87|2720.6|2707.6|38
1622975400000|2021-06-06 10:30:00|2720.57|2707.57|2722|2709|2722.17|2709.17|2720.44|2707.44|38
1622975410000|2021-06-06 10:30:10|2722.07|2709.07|2722.92|2709.92|2723.41|2710.41|2721.75|2708.75|38
1622975420000|2021-06-06 10:30:20|2722.93|2709.93|2722.92|2709.92|2723.36|2710.36|2722.51|2709.51|32
1622975430000|2021-06-06 10:30:30|2722.93|2709.93|2722.84|2709.84|2723.41|2710.41|2722.72|2709.72|25
1622975440000|2021-06-06 10:30:40|2722.82|2709.82|2722.69|2709.69|2722.91|2709.91|2722.69|2709.69|27
1622975450000|2021-06-06 10:30:50|2722.71|2709.71|2723.48|2710.48|2723.74|2710.74|2722.71|2709.71|33
1622975460000|2021-06-06 10:31:00|2723.92|2710.92|2722.17|2709.17|2723.93|2710.93|2722.06|2709.06|37
1622975470000|2021-06-06 10:31:10|2722.19|2709.19|2721.68|2708.68|2722.19|2709.19|2721.52|2708.52|35
1622975480000|2021-06-06 10:31:20|2721.71|2708.71|2721.38|2708.38|2721.74|2708.74|2721.2|2708.2|34
1622975490000|2021-06-06 10:31:30|2721.43|2708.43|2721.47|2708.47|2721.51|2708.51|2721.34|2708.34|38
1622975500000|2021-06-06 10:31:40|2721.44|2708.44|2721.89|2708.89|2721.89|2708.89|2721.38|2708.38|33
1622975510000|2021-06-06 10:31:50|2721.82|2708.82|2721.65|2708.65|2721.93|2708.93|2721.45|2708.45|36
1622975520000|2021-06-06 10:32:00|2721.67|2708.67|2722.27|2709.27|2722.36|2709.36|2721.52|2708.52|35
1622975530000|2021-06-06 10:32:10|2722.23|2709.23|2723.53|2710.53|2723.66|2710.66|2722.22|2709.22|33
1622975540000|2021-06-06 10:32:20|2723.51|2710.51|2722.52|2709.52|2723.64|2710.64|2722.52|2709.52|31
1622975550000|2021-06-06 10:32:30|2722.59|2709.59|2722.59|2709.59|2722.88|2709.88|2722.53|2709.53|36
1622975560000|2021-06-06 10:32:40|2722.57|2709.57|2722.75|2709.75|2722.88|2709.88|2721.61|2708.61|34
1622975570000|2021-06-06 10:32:50|2722.61|2709.61|2722.94|2709.94|2722.99|2709.99|2722.61|2709.61|35
1622975580000|2021-06-06 10:33:00|2722.89|2709.89|2723.36|2710.36|2723.42|2710.42|2722.86|2709.86|24
1622975590000|2021-06-06 10:33:10|2723.42|2710.42|2723.4|2710.4|2723.48|2710.48|2723.27|2710.27|29
1622975600000|2021-06-06 10:33:20|2723.46|2710.46|2723.66|2710.66|2723.84|2710.84|2723.42|2710.42|31
1622975610000|2021-06-06 10:33:30|2723.64|2710.64|2723.68|2710.68|2723.81|2710.81|2723.42|2710.42|34
1622975620000|2021-06-06 10:33:40|2723.71|2710.71|2721.55|2708.55|2723.71|2710.71|2721.4|2708.4|34
1622975630000|2021-06-06 10:33:50|2721.57|2708.57|2721.87|2708.87|2721.88|2708.88|2721.56|2708.56|26
1622975640000|2021-06-06 10:34:00|2721.82|2708.82|2720.43|2707.43|2721.83|2708.83|2719.94|2706.94|38
1622975650000|2021-06-06 10:34:10|2720.46|2707.46|2720.69|2707.69|2720.85|2707.85|2720.16|2707.16|34
1622975660000|2021-06-06 10:34:20|2720.7|2707.7|2720.53|2707.53|2721.36|2708.36|2720.48|2707.48|27
1622975670000|2021-06-06 10:34:30|2720.5|2707.5|2719.24|2706.24|2720.56|2707.56|2719.15|2706.15|36
1622975680000|2021-06-06 10:34:40|2719.25|2706.25|2719.26|2706.26|2719.67|2706.67|2719.25|2706.25|32
1622975690000|2021-06-06 10:34:50|2719.43|2706.43|2718.97|2705.97|2719.45|2706.45|2718.74|2705.74|27
1622975700000|2021-06-06 10:35:00|2719.15|2706.15|2719.32|2706.32|2719.58|2706.58|2718.74|2705.74|28
1622975710000|2021-06-06 10:35:10|2719.31|2706.31|2717.65|2704.65|2719.39|2706.39|2717.55|2704.55|31
1622975720000|2021-06-06 10:35:20|2717.64|2704.64|2718.62|2705.62|2718.66|2705.66|2717.64|2704.64|36
1622975730000|2021-06-06 10:35:30|2718.63|2705.63|2718|2705|2718.79|2705.79|2717.93|2704.93|34
1622975740000|2021-06-06 10:35:40|2718.06|2705.06|2719.27|2706.27|2719.64|2706.64|2717.99|2704.99|29
1622975750000|2021-06-06 10:35:50|2719.31|2706.31|2719.84|2706.84|2719.86|2706.86|2719.27|2706.27|29
1622975760000|2021-06-06 10:36:00|2719.8|2706.8|2719.84|2706.84|2719.91|2706.91|2719.72|2706.72|25
1622975770000|2021-06-06 10:36:10|2720.15|2707.15|2720.01|2707.01|2720.28|2707.28|2719.97|2706.97|30
1622975780000|2021-06-06 10:36:20|2720.14|2707.14|2720.21|2707.21|2720.36|2707.36|2719.98|2706.98|26
1622975790000|2021-06-06 10:36:30|2720.29|2707.29|2720.3|2707.3|2721.02|2708.02|2720.11|2707.11|22
1622975800000|2021-06-06 10:36:40|2720.27|2707.27|2721.49|2708.49|2721.52|2708.52|2720.27|2707.27|20
1622975810000|2021-06-06 10:36:50|2721.51|2708.51|2721.38|2708.38|2721.51|2708.51|2721.38|2708.38|7
1622975820000|2021-06-06 10:37:00|2721.39|2708.39|2719.85|2706.85|2721.45|2708.45|2719.77|2706.77|32
1622975830000|2021-06-06 10:37:10|2719.84|2706.84|2720.81|2707.81|2721.19|2708.19|2719.81|2706.81|28
1622975840000|2021-06-06 10:37:20|2720.83|2707.83|2719.39|2706.39|2720.83|2707.83|2719.2|2706.2|36
1622975850000|2021-06-06 10:37:30|2719.15|2706.15|2718.03|2705.03|2719.7|2706.7|2717.61|2704.61|38
1622975860000|2021-06-06 10:37:40|2718.05|2705.05|2718.29|2705.29|2718.96|2705.96|2717.77|2704.77|36
1622975870000|2021-06-06 10:37:50|2717.85|2704.85|2717.21|2704.21|2718|2705|2717.21|2704.21|37
1622975880000|2021-06-06 10:38:00|2717.25|2704.25|2716.99|2703.99|2717.31|2704.31|2716.93|2703.93|32
1622975890000|2021-06-06 10:38:10|2717.01|2704.01|2717.65|2704.65|2717.85|2704.85|2717.01|2704.01|30
1622975900000|2021-06-06 10:38:20|2717.62|2704.62|2717.91|2704.91|2717.91|2704.91|2717.28|2704.28|35
1622975910000|2021-06-06 10:38:30|2717.88|2704.88|2716.63|2703.63|2718.27|2705.27|2716.47|2703.47|34
1622975920000|2021-06-06 10:38:40|2716.62|2703.62|2715.44|2702.44|2716.9|2703.9|2715.16|2702.16|37
1622975930000|2021-06-06 10:38:50|2715.5|2702.5|2714|2701|2715.69|2702.69|2713.95|2700.95|39
1622975940000|2021-06-06 10:39:00|2713.98|2700.98|2713.18|2700.18|2714.36|2701.36|2713.18|2700.18|36
1622975950000|2021-06-06 10:39:10|2713.24|2700.24|2713.96|2700.96|2713.99|2700.99|2713.17|2700.17|34
1622975960000|2021-06-06 10:39:20|2713.91|2700.91|2712.24|2699.24|2713.93|2700.93|2711.91|2698.91|38
1622975970000|2021-06-06 10:39:30|2712.26|2699.26|2708.39|2695.39|2713.15|2700.15|2708.37|2695.37|38
1622975980000|2021-06-06 10:39:40|2708.84|2695.84|2709.27|2696.27|2709.38|2696.38|2707.24|2694.24|39
1622975990000|2021-06-06 10:39:50|2709.3|2696.3|2709.56|2696.56|2710.59|2697.59|2708.96|2695.96|38
1622976000000|2021-06-06 10:40:00|2709.55|2696.55|2712.07|2699.07|2712.68|2699.68|2709.48|2696.48|35
1622976010000|2021-06-06 10:40:10|2712.05|2699.05|2711.95|2698.95|2712.17|2699.17|2711.47|2698.47|36
1622976020000|2021-06-06 10:40:20|2712.01|2699.01|2711.17|2698.17|2712.07|2699.07|2711.01|2698.01|36
1622976030000|2021-06-06 10:40:30|2711.08|2698.08|2712.4|2699.4|2712.47|2699.47|2711.06|2698.06|32
1622976040000|2021-06-06 10:40:40|2712.45|2699.45|2712.2|2699.2|2712.52|2699.52|2711.46|2698.46|32
1622976050000|2021-06-06 10:40:50|2712.14|2699.14|2712.24|2699.24|2712.31|2699.31|2712.06|2699.06|25
1622976060000|2021-06-06 10:41:00|2712.17|2699.17|2713.57|2700.57|2713.79|2700.79|2712.17|2699.17|36
1622976070000|2021-06-06 10:41:10|2713.54|2700.54|2714.22|2701.22|2714.22|2701.22|2713.46|2700.46|29
1622976080000|2021-06-06 10:41:20|2714.29|2701.29|2714.37|2701.37|2714.37|2701.37|2713.67|2700.67|37
1622976090000|2021-06-06 10:41:30|2714.32|2701.32|2714.97|2701.97|2714.97|2701.97|2714.24|2701.24|31
1622976100000|2021-06-06 10:41:40|2715|2702|2715.35|2702.35|2715.45|2702.45|2715|2702|32
1622976110000|2021-06-06 10:41:50|2715.38|2702.38|2715.97|2702.97|2716.16|2703.16|2715.3|2702.3|35
1622976120000|2021-06-06 10:42:00|2716.07|2703.07|2717.3|2704.3|2717.3|2704.3|2715.99|2702.99|36
1622976130000|2021-06-06 10:42:10|2717.2|2704.2|2717.39|2704.39|2717.45|2704.45|2717.11|2704.11|29
1622976140000|2021-06-06 10:42:20|2717.38|2704.38|2716.62|2703.62|2717.74|2704.74|2716.62|2703.62|33
1622976150000|2021-06-06 10:42:30|2716.55|2703.55|2717.48|2704.48|2717.54|2704.54|2716.3|2703.3|33
1622976160000|2021-06-06 10:42:40|2717.44|2704.44|2717.69|2704.69|2717.78|2704.78|2717.39|2704.39|28
1622976170000|2021-06-06 10:42:50|2717.65|2704.65|2717.89|2704.89|2717.97|2704.97|2717.58|2704.58|36
1622976180000|2021-06-06 10:43:00|2717.87|2704.87|2718.37|2705.37|2718.59|2705.59|2717.74|2704.74|34
1622976190000|2021-06-06 10:43:10|2718.32|2705.32|2717.8|2704.8|2718.42|2705.42|2717.73|2704.73|34
1622976200000|2021-06-06 10:43:20|2717.82|2704.82|2718.19|2705.19|2718.32|2705.32|2717.69|2704.69|34
1622976210000|2021-06-06 10:43:30|2718.16|2705.16|2716.89|2703.89|2718.25|2705.25|2716.7|2703.7|35
1622976220000|2021-06-06 10:43:40|2716.75|2703.75|2717.08|2704.08|2717.57|2704.57|2716.71|2703.71|34
1622976230000|2021-06-06 10:43:50|2717.09|2704.09|2716.95|2703.95|2717.11|2704.11|2716.75|2703.75|27
1622976240000|2021-06-06 10:44:00|2717.04|2704.04|2717.46|2704.46|2717.73|2704.73|2717.03|2704.03|29
1622976250000|2021-06-06 10:44:10|2717.53|2704.53|2716.94|2703.94|2717.6|2704.6|2716.94|2703.94|24
1622976260000|2021-06-06 10:44:20|2717|2704|2716.37|2703.37|2717.47|2704.47|2716.37|2703.37|27
1622976270000|2021-06-06 10:44:30|2716.49|2703.49|2714.35|2701.35|2716.49|2703.49|2712.78|2699.78|33
1622976280000|2021-06-06 10:44:40|2714.18|2701.18|2713.37|2700.37|2714.49|2701.49|2713.08|2700.08|35
1622976290000|2021-06-06 10:44:50|2713.39|2700.39|2714.57|2701.57|2714.92|2701.92|2713.39|2700.39|33
1622976300000|2021-06-06 10:45:00|2714.49|2701.49|2714.65|2701.65|2714.65|2701.65|2713.13|2700.13|36
1622976310000|2021-06-06 10:45:10|2714.9|2701.9|2716.17|2703.17|2716.35|2703.35|2714.78|2701.78|37
1622976320000|2021-06-06 10:45:20|2716.23|2703.23|2716.94|2703.94|2717.02|2704.02|2716.21|2703.21|33
1622976330000|2021-06-06 10:45:30|2716.83|2703.83|2717.3|2704.3|2717.61|2704.61|2716.83|2703.83|37
1622976340000|2021-06-06 10:45:40|2717.15|2704.15|2717.89|2704.89|2718.03|2705.03|2717.04|2704.04|35
1622976350000|2021-06-06 10:45:50|2717.9|2704.9|2718.98|2705.98|2719.01|2706.01|2717.9|2704.9|32
1622976360000|2021-06-06 10:46:00|2719.1|2706.1|2719.3|2706.3|2719.3|2706.3|2718.94|2705.94|33
1622976370000|2021-06-06 10:46:10|2719.26|2706.26|2720.24|2707.24|2720.24|2707.24|2719.19|2706.19|23
1622976380000|2021-06-06 10:46:20|2720.28|2707.28|2720.06|2707.06|2720.35|2707.35|2719.48|2706.48|31
1622976390000|2021-06-06 10:46:30|2719.87|2706.87|2720.49|2707.49|2720.8|2707.8|2719.87|2706.87|34
1622976400000|2021-06-06 10:46:40|2720.5|2707.5|2721.24|2708.24|2721.24|2708.24|2720.29|2707.29|34
1622976410000|2021-06-06 10:46:50|2721.22|2708.22|2721.33|2708.33|2721.38|2708.38|2721.06|2708.06|20
1622976420000|2021-06-06 10:47:00|2721.36|2708.36|2722.07|2709.07|2722.07|2709.07|2721.29|2708.29|35
1622976430000|2021-06-06 10:47:10|2722.03|2709.03|2722.3|2709.3|2722.41|2709.41|2722.01|2709.01|30
1622976440000|2021-06-06 10:47:20|2722.19|2709.19|2721.45|2708.45|2722.2|2709.2|2721.11|2708.11|36
1622976450000|2021-06-06 10:47:30|2721.46|2708.46|2720.08|2707.08|2721.55|2708.55|2719.91|2706.91|33
1622976460000|2021-06-06 10:47:40|2720.07|2707.07|2719.76|2706.76|2720.07|2707.07|2719.34|2706.34|29
1622976470000|2021-06-06 10:47:50|2719.65|2706.65|2720.77|2707.77|2720.77|2707.77|2719.28|2706.28|33
1622976480000|2021-06-06 10:48:00|2720.72|2707.72|2721.91|2708.91|2721.93|2708.93|2720.72|2707.72|33
1622976490000|2021-06-06 10:48:10|2721.92|2708.92|2720.99|2707.99|2721.92|2708.92|2720.99|2707.99|27
1622976500000|2021-06-06 10:48:20|2721|2708|2721.18|2708.18|2721.33|2708.33|2721|2708|36
1622976510000|2021-06-06 10:48:30|2721.2|2708.2|2720.28|2707.28|2721.27|2708.27|2720.21|2707.21|28
1622976520000|2021-06-06 10:48:40|2720.3|2707.3|2720.78|2707.78|2720.78|2707.78|2719.68|2706.68|34
1622976530000|2021-06-06 10:48:50|2720.8|2707.8|2719.51|2706.51|2720.8|2707.8|2719.15|2706.15|36
1622976540000|2021-06-06 10:49:00|2719.54|2706.54|2718.46|2705.46|2719.78|2706.78|2718.21|2705.21|31
1622976550000|2021-06-06 10:49:10|2718.48|2705.48|2719.18|2706.18|2719.21|2706.21|2718.01|2705.01|37
1622976560000|2021-06-06 10:49:20|2718.93|2705.93|2718.08|2705.08|2720.29|2707.29|2716.94|2703.94|37
1622976570000|2021-06-06 10:49:30|2718.04|2705.04|2718.12|2705.12|2718.12|2705.12|2717.44|2704.44|35
1622976580000|2021-06-06 10:49:40|2718.16|2705.16|2717.77|2704.77|2718.26|2705.26|2717.7|2704.7|34
1622976590000|2021-06-06 10:49:50|2717.78|2704.78|2718.89|2705.89|2718.89|2705.89|2717.54|2704.54|34
1622976600000|2021-06-06 10:50:00|2718.87|2705.87|2717.76|2704.76|2718.87|2705.87|2717.71|2704.71|36
1622976610000|2021-06-06 10:50:10|2717.65|2704.65|2716.69|2703.69|2717.65|2704.65|2716.22|2703.22|33
1622976620000|2021-06-06 10:50:20|2716.87|2703.87|2718.37|2705.37|2718.7|2705.7|2716.75|2703.75|36
1622976630000|2021-06-06 10:50:30|2718.43|2705.43|2718.55|2705.55|2718.92|2705.92|2718.3|2705.3|35
1622976640000|2021-06-06 10:50:40|2718.25|2705.25|2718.75|2705.75|2718.86|2705.86|2718.24|2705.24|30
1622976650000|2021-06-06 10:50:50|2718.7|2705.7|2718.5|2705.5|2718.86|2705.86|2718.42|2705.42|22
1622976660000|2021-06-06 10:51:00|2718.44|2705.44|2720.41|2707.41|2720.61|2707.61|2718.44|2705.44|35
1622976670000|2021-06-06 10:51:10|2720.42|2707.42|2720.68|2707.68|2720.83|2707.83|2720.22|2707.22|30
1622976680000|2021-06-06 10:51:20|2720.67|2707.67|2720.47|2707.47|2720.67|2707.67|2720.13|2707.13|30
1622976690000|2021-06-06 10:51:30|2720.51|2707.51|2720.96|2707.96|2721.03|2708.03|2720.36|2707.36|31
1622976700000|2021-06-06 10:51:40|2721.01|2708.01|2721.16|2708.16|2721.45|2708.45|2721.01|2708.01|32
1622976710000|2021-06-06 10:51:50|2722.02|2709.02|2720.62|2707.62|2722.03|2709.03|2720.42|2707.42|36
1622976720000|2021-06-06 10:52:00|2720.61|2707.61|2722.53|2709.53|2722.55|2709.55|2720.61|2707.61|37
1622976730000|2021-06-06 10:52:10|2722.5|2709.5|2721.62|2708.62|2722.51|2709.51|2721.62|2708.62|34
1622976740000|2021-06-06 10:52:20|2721.61|2708.61|2722.3|2709.3|2722.31|2709.31|2721.39|2708.39|30
1622976750000|2021-06-06 10:52:30|2722.24|2709.24|2723.05|2710.05|2723.05|2710.05|2722.18|2709.18|26
1622976760000|2021-06-06 10:52:40|2723.51|2710.51|2723.22|2710.22|2723.53|2710.53|2723.05|2710.05|35
1622976770000|2021-06-06 10:52:50|2723.21|2710.21|2723.61|2710.61|2724.17|2711.17|2723.21|2710.21|34
1622976780000|2021-06-06 10:53:00|2723.6|2710.6|2722.34|2709.34|2723.91|2710.91|2721.96|2708.96|34
1622976790000|2021-06-06 10:53:10|2722.24|2709.24|2722.82|2709.82|2722.94|2709.94|2722.24|2709.24|31
1622976800000|2021-06-06 10:53:20|2722.7|2709.7|2722.81|2709.81|2723.1|2710.1|2722.7|2709.7|29
1622976810000|2021-06-06 10:53:30|2722.91|2709.91|2722.63|2709.63|2723.29|2710.29|2722.63|2709.63|25
1622976820000|2021-06-06 10:53:40|2722.67|2709.67|2721.21|2708.21|2722.71|2709.71|2721.21|2708.21|31
1622976830000|2021-06-06 10:53:50|2721.29|2708.29|2721.81|2708.81|2721.99|2708.99|2721.29|2708.29|35
1622976840000|2021-06-06 10:54:00|2721.77|2708.77|2721.9|2708.9|2721.98|2708.98|2721.59|2708.59|35
1622976850000|2021-06-06 10:54:10|2721.89|2708.89|2721.45|2708.45|2721.93|2708.93|2721.31|2708.31|27
1622976860000|2021-06-06 10:54:20|2721.49|2708.49|2722.11|2709.11|2722.16|2709.16|2721.42|2708.42|32
1622976870000|2021-06-06 10:54:30|2722.19|2709.19|2721.51|2708.51|2722.19|2709.19|2721.49|2708.49|27
1622976880000|2021-06-06 10:54:40|2721.5|2708.5|2720.8|2707.8|2721.72|2708.72|2720.75|2707.75|32
1622976890000|2021-06-06 10:54:50|2720.81|2707.81|2720.11|2707.11|2720.87|2707.87|2719.9|2706.9|32
1622976900000|2021-06-06 10:55:00|2720.1|2707.1|2719.83|2706.83|2720.18|2707.18|2719.82|2706.82|22
1622976910000|2021-06-06 10:55:10|2719.82|2706.82|2720.11|2707.11|2720.11|2707.11|2719.62|2706.62|31
1622976920000|2021-06-06 10:55:20|2720.45|2707.45|2721.67|2708.67|2721.67|2708.67|2720.45|2707.45|39
1622976930000|2021-06-06 10:55:30|2721.64|2708.64|2721.68|2708.68|2721.73|2708.73|2721.45|2708.45|27
1622976940000|2021-06-06 10:55:40|2721.67|2708.67|2722.84|2709.84|2722.94|2709.94|2721.67|2708.67|33
1622976950000|2021-06-06 10:55:50|2722.88|2709.88|2723.2|2710.2|2723.24|2710.24|2722.86|2709.86|36
1622976960000|2021-06-06 10:56:00|2723.25|2710.25|2723.59|2710.59|2723.71|2710.71|2723.17|2710.17|36
1622976970000|2021-06-06 10:56:10|2723.6|2710.6|2724.2|2711.2|2724.55|2711.55|2723.6|2710.6|35
1622976980000|2021-06-06 10:56:20|2724.21|2711.21|2724.32|2711.32|2724.45|2711.45|2724.13|2711.13|34
1622976990000|2021-06-06 10:56:30|2724.22|2711.22|2724.69|2711.69|2724.69|2711.69|2724.18|2711.18|35
1622977000000|2021-06-06 10:56:40|2724.53|2711.53|2725.08|2712.08|2725.08|2712.08|2724.37|2711.37|29
1622977010000|2021-06-06 10:56:50|2724.99|2711.99|2724.22|2711.22|2725.31|2712.31|2724.08|2711.08|32
1622977020000|2021-06-06 10:57:00|2724.34|2711.34|2724.08|2711.08|2724.39|2711.39|2724|2711|33
1622977030000|2021-06-06 10:57:10|2724.11|2711.11|2723.04|2710.04|2724.11|2711.11|2722.56|2709.56|33
1622977040000|2021-06-06 10:57:20|2723.08|2710.08|2722.26|2709.26|2723.18|2710.18|2721.79|2708.79|36
1622977050000|2021-06-06 10:57:30|2722.29|2709.29|2722.93|2709.93|2722.96|2709.96|2721.81|2708.81|36
1622977060000|2021-06-06 10:57:40|2722.98|2709.98|2722.98|2709.98|2723.01|2710.01|2722.8|2709.8|26
1622977070000|2021-06-06 10:57:50|2722.94|2709.94|2722.47|2709.47|2722.94|2709.94|2722.45|2709.45|16
1622977080000|2021-06-06 10:58:00|2722.46|2709.46|2724.25|2711.25|2724.35|2711.35|2722.44|2709.44|37
1622977090000|2021-06-06 10:58:10|2724.21|2711.21|2723.84|2710.84|2724.34|2711.34|2723.84|2710.84|36
1622977100000|2021-06-06 10:58:20|2723.22|2710.22|2723.66|2710.66|2724.09|2711.09|2723.19|2710.19|38
1622977110000|2021-06-06 10:58:30|2723.65|2710.65|2724.96|2711.96|2725.13|2712.13|2723.65|2710.65|35
1622977120000|2021-06-06 10:58:40|2724.9|2711.9|2724.88|2711.88|2725.11|2712.11|2724.72|2711.72|34
1622977130000|2021-06-06 10:58:50|2724.78|2711.78|2725.63|2712.63|2725.63|2712.63|2724.78|2711.78|32
1622977140000|2021-06-06 10:59:00|2725.65|2712.65|2725.62|2712.62|2725.68|2712.68|2725.56|2712.56|18
1622977150000|2021-06-06 10:59:10|2725.65|2712.65|2725.7|2712.7|2725.9|2712.9|2725.62|2712.62|22
1622977160000|2021-06-06 10:59:20|2725.68|2712.68|2724.69|2711.69|2725.7|2712.7|2724.69|2711.69|21
1622977170000|2021-06-06 10:59:30|2724.75|2711.75|2724.87|2711.87|2725.11|2712.11|2724.69|2711.69|22
1622977180000|2021-06-06 10:59:40|2724.86|2711.86|2724.79|2711.79|2724.96|2711.96|2724.79|2711.79|25
1622977190000|2021-06-06 10:59:50|2724.82|2711.82|2725.81|2712.81|2726.05|2713.05|2724.82|2711.82|30
1622977200000|2021-06-06 11:00:00|2725.82|2712.82|2726.51|2713.51|2726.51|2713.51|2725.75|2712.75|26
1622977210000|2021-06-06 11:00:10|2726.45|2713.45|2726.88|2713.88|2727.19|2714.19|2726.45|2713.45|28
1622977220000|2021-06-06 11:00:20|2727.06|2714.06|2728.87|2715.87|2728.87|2715.87|2727.01|2714.01|35
1622977230000|2021-06-06 11:00:30|2728.9|2715.9|2732.57|2719.57|2733.81|2720.81|2728.9|2715.9|39
1622977240000|2021-06-06 11:00:40|2732.55|2719.55|2733.46|2720.46|2733.51|2720.51|2732.55|2719.55|35
1622977250000|2021-06-06 11:00:50|2733.49|2720.49|2732.23|2719.23|2733.82|2720.82|2732.23|2719.23|38
1622977260000|2021-06-06 11:01:00|2732.17|2719.17|2732.12|2719.12|2732.27|2719.27|2731.88|2718.88|37
1622977270000|2021-06-06 11:01:10|2732.05|2719.05|2730.26|2717.26|2732.26|2719.26|2730.23|2717.23|39
1622977280000|2021-06-06 11:01:20|2730.18|2717.18|2730.49|2717.49|2731.07|2718.07|2729.9|2716.9|33
1622977290000|2021-06-06 11:01:30|2730.52|2717.52|2730.9|2717.9|2731.02|2718.02|2730.45|2717.45|38
1622977300000|2021-06-06 11:01:40|2730.96|2717.96|2730.34|2717.34|2731.07|2718.07|2730.34|2717.34|38
1622977310000|2021-06-06 11:01:50|2730.33|2717.33|2730.36|2717.36|2730.51|2717.51|2730.23|2717.23|32
1622977320000|2021-06-06 11:02:00|2730.35|2717.35|2730.41|2717.41|2730.41|2717.41|2729.74|2716.74|33
1622977330000|2021-06-06 11:02:10|2730.52|2717.52|2730.93|2717.93|2730.94|2717.94|2730.51|2717.51|30
1622977340000|2021-06-06 11:02:20|2731.01|2718.01|2730.72|2717.72|2731.05|2718.05|2730.69|2717.69|29
1622977350000|2021-06-06 11:02:30|2730.62|2717.62|2730.49|2717.49|2730.67|2717.67|2730.49|2717.49|26
1622977360000|2021-06-06 11:02:40|2730.54|2717.54|2729.57|2716.57|2730.54|2717.54|2729.53|2716.53|25
1622977370000|2021-06-06 11:02:50|2729.55|2716.55|2728.29|2715.29|2729.55|2716.55|2728.29|2715.29|35
1622977380000|2021-06-06 11:03:00|2728.27|2715.27|2727.83|2714.83|2728.27|2715.27|2727.83|2714.83|30
1622977390000|2021-06-06 11:03:10|2727.81|2714.81|2726.63|2713.63|2727.81|2714.81|2726.63|2713.63|19
1622977400000|2021-06-06 11:03:20|2726.62|2713.62|2724.72|2711.72|2727.14|2714.14|2724.72|2711.72|37
1622977410000|2021-06-06 11:03:30|2724.65|2711.65|2723.65|2710.65|2724.65|2711.65|2722.39|2709.39|37
1622977420000|2021-06-06 11:03:40|2723.63|2710.63|2723.54|2710.54|2723.92|2710.92|2723.51|2710.51|36
1622977430000|2021-06-06 11:03:50|2723.55|2710.55|2722.47|2709.47|2723.6|2710.6|2722.03|2709.03|37
1622977440000|2021-06-06 11:04:00|2722.44|2709.44|2720.83|2707.83|2722.44|2709.44|2720.83|2707.83|37
1622977450000|2021-06-06 11:04:10|2720.86|2707.86|2721.93|2708.93|2722.02|2709.02|2720.5|2707.5|32
1622977460000|2021-06-06 11:04:20|2721.92|2708.92|2722.03|2709.03|2722.08|2709.08|2721.76|2708.76|28
1622977470000|2021-06-06 11:04:30|2722.05|2709.05|2721.96|2708.96|2722.12|2709.12|2721.89|2708.89|16
1622977480000|2021-06-06 11:04:40|2722.01|2709.01|2722.17|2709.17|2722.46|2709.46|2721.59|2708.59|24
1622977490000|2021-06-06 11:04:50|2722.2|2709.2|2723.24|2710.24|2723.41|2710.41|2722.19|2709.19|39
1622977500000|2021-06-06 11:05:00|2723.17|2710.17|2721.89|2708.89|2723.32|2710.32|2721.81|2708.81|37
1622977510000|2021-06-06 11:05:10|2721.78|2708.78|2719.57|2706.57|2721.98|2708.98|2719.54|2706.54|35
1622977520000|2021-06-06 11:05:20|2719.77|2706.77|2718.73|2705.73|2720.06|2707.06|2718.68|2705.68|36
1622977530000|2021-06-06 11:05:30|2718.72|2705.72|2717.65|2704.65|2718.96|2705.96|2717.19|2704.19|34
1622977540000|2021-06-06 11:05:40|2717.44|2704.44|2716.75|2703.75|2717.83|2704.83|2716.69|2703.69|37
1622977550000|2021-06-06 11:05:50|2716.8|2703.8|2716.37|2703.37|2716.82|2703.82|2716.3|2703.3|31
1622977560000|2021-06-06 11:06:00|2716.44|2703.44|2717.36|2704.36|2717.51|2704.51|2716.29|2703.29|24
1622977570000|2021-06-06 11:06:10|2717.81|2704.81|2715.97|2702.97|2717.87|2704.87|2715.97|2702.97|29
1622977580000|2021-06-06 11:06:20|2716.08|2703.08|2716.13|2703.13|2716.3|2703.3|2715.42|2702.42|38
1622977590000|2021-06-06 11:06:30|2716.18|2703.18|2716.48|2703.48|2716.48|2703.48|2715.64|2702.64|38
1622977600000|2021-06-06 11:06:40|2716.42|2703.42|2715.46|2702.46|2716.61|2703.61|2715.37|2702.37|36
1622977610000|2021-06-06 11:06:50|2715.42|2702.42|2713.78|2700.78|2715.43|2702.43|2713.78|2700.78|36
1622977620000|2021-06-06 11:07:00|2713.89|2700.89|2712.58|2699.58|2713.89|2700.89|2712.51|2699.51|38
1622977630000|2021-06-06 11:07:10|2712.5|2699.5|2714.58|2701.58|2714.61|2701.61|2711.87|2698.87|33
1622977640000|2021-06-06 11:07:20|2714.55|2701.55|2714.85|2701.85|2715.56|2702.56|2714.09|2701.09|39
1622977650000|2021-06-06 11:07:30|2714.83|2701.83|2715.06|2702.06|2715.22|2702.22|2714.72|2701.72|37
1622977660000|2021-06-06 11:07:40|2715.08|2702.08|2714.79|2701.79|2715.14|2702.14|2714.6|2701.6|26
1622977670000|2021-06-06 11:07:50|2714.77|2701.77|2716.46|2703.46|2716.69|2703.69|2714.75|2701.75|35
1622977680000|2021-06-06 11:08:00|2716.54|2703.54|2717.77|2704.77|2718.01|2705.01|2716.48|2703.48|36
1622977690000|2021-06-06 11:08:10|2717.78|2704.78|2717.32|2704.32|2717.78|2704.78|2716.92|2703.92|38
1622977700000|2021-06-06 11:08:20|2717.3|2704.3|2717.85|2704.85|2717.85|2704.85|2716.87|2703.87|38
1622977710000|2021-06-06 11:08:30|2717.99|2704.99|2717.45|2704.45|2718.48|2705.48|2717.34|2704.34|35
1622977720000|2021-06-06 11:08:40|2717.35|2704.35|2716.91|2703.91|2717.52|2704.52|2716.89|2703.89|31
1622977730000|2021-06-06 11:08:50|2716.97|2703.97|2717.38|2704.38|2717.58|2704.58|2716.97|2703.97|36
1622977740000|2021-06-06 11:09:00|2717.39|2704.39|2718.41|2705.41|2718.53|2705.53|2717.37|2704.37|31
1622977750000|2021-06-06 11:09:10|2718.8|2705.8|2719.53|2706.53|2719.57|2706.57|2718.8|2705.8|30
1622977760000|2021-06-06 11:09:20|2719.5|2706.5|2719.4|2706.4|2719.5|2706.5|2718.78|2705.78|37
1622977770000|2021-06-06 11:09:30|2719.25|2706.25|2718.5|2705.5|2719.41|2706.41|2718.38|2705.38|33
1622977780000|2021-06-06 11:09:40|2718.25|2705.25|2716.92|2703.92|2718.27|2705.27|2716.65|2703.65|32
1622977790000|2021-06-06 11:09:50|2716.9|2703.9|2717.05|2704.05|2717.26|2704.26|2716.7|2703.7|31
1622977800000|2021-06-06 11:10:00|2717.02|2704.02|2716.41|2703.41|2717.02|2704.02|2716.26|2703.26|32
1622977810000|2021-06-06 11:10:10|2716.38|2703.38|2715.23|2702.23|2716.38|2703.38|2714.69|2701.69|38
1622977820000|2021-06-06 11:10:20|2715.37|2702.37|2714.92|2701.92|2715.72|2702.72|2714.88|2701.88|28
1622977830000|2021-06-06 11:10:30|2714.93|2701.93|2715.24|2702.24|2715.33|2702.33|2714.93|2701.93|35
1622977840000|2021-06-06 11:10:40|2715.3|2702.3|2717.06|2704.06|2717.09|2704.09|2715.17|2702.17|31
1622977850000|2021-06-06 11:10:50|2717.02|2704.02|2716.84|2703.84|2717.02|2704.02|2716.54|2703.54|33
1622977860000|2021-06-06 11:11:00|2716.79|2703.79|2716.97|2703.97|2716.98|2703.98|2716.78|2703.78|15
1622977870000|2021-06-06 11:11:10|2717.06|2704.06|2718.34|2705.34|2718.42|2705.42|2717.06|2704.06|32
1622977880000|2021-06-06 11:11:20|2718.38|2705.38|2717.53|2704.53|2718.38|2705.38|2717.49|2704.49|27
1622977890000|2021-06-06 11:11:30|2717.54|2704.54|2717.39|2704.39|2717.61|2704.61|2717.19|2704.19|29
1622977900000|2021-06-06 11:11:40|2717.36|2704.36|2717.14|2704.14|2717.37|2704.37|2717.13|2704.13|19
1622977910000|2021-06-06 11:11:50|2716.91|2703.91|2716.3|2703.3|2717.06|2704.06|2716.27|2703.27|37
1622977920000|2021-06-06 11:12:00|2716.27|2703.27|2716.25|2703.25|2716.54|2703.54|2716.09|2703.09|33
1622977930000|2021-06-06 11:12:10|2716.28|2703.28|2716.3|2703.3|2716.83|2703.83|2715.96|2702.96|34
1622977940000|2021-06-06 11:12:20|2716.35|2703.35|2715.79|2702.79|2716.35|2703.35|2715.37|2702.37|33
1622977950000|2021-06-06 11:12:30|2716.12|2703.12|2715.92|2702.92|2716.25|2703.25|2715.85|2702.85|35
1622977960000|2021-06-06 11:12:40|2715.88|2702.88|2716.53|2703.53|2716.53|2703.53|2715.84|2702.84|28
1622977970000|2021-06-06 11:12:50|2716.67|2703.67|2717.98|2704.98|2718.15|2705.15|2716.6|2703.6|34
1622977980000|2021-06-06 11:13:00|2717.96|2704.96|2716.32|2703.32|2718.13|2705.13|2716.32|2703.32|33
1622977990000|2021-06-06 11:13:10|2716.4|2703.4|2716.27|2703.27|2716.48|2703.48|2716.18|2703.18|38
1622978000000|2021-06-06 11:13:20|2716.22|2703.22|2716.93|2703.93|2716.93|2703.93|2716.2|2703.2|30
1622978010000|2021-06-06 11:13:30|2716.8|2703.8|2716.43|2703.43|2716.82|2703.82|2716.36|2703.36|29
1622978020000|2021-06-06 11:13:40|2716.46|2703.46|2716.23|2703.23|2716.46|2703.46|2715.99|2702.99|27
1622978030000|2021-06-06 11:13:50|2716.25|2703.25|2715.79|2702.79|2716.25|2703.25|2715.11|2702.11|31
1622978040000|2021-06-06 11:14:00|2715.56|2702.56|2716.1|2703.1|2716.5|2703.5|2715.45|2702.45|31
1622978050000|2021-06-06 11:14:10|2716.11|2703.11|2716.17|2703.17|2716.29|2703.29|2716.1|2703.1|32
1622978060000|2021-06-06 11:14:20|2716.19|2703.19|2717.11|2704.11|2717.42|2704.42|2716.19|2703.19|29
1622978070000|2021-06-06 11:14:30|2717.15|2704.15|2717.05|2704.05|2717.98|2704.98|2717.05|2704.05|32
1622978080000|2021-06-06 11:14:40|2716.98|2703.98|2716.53|2703.53|2716.98|2703.98|2716.01|2703.01|30
1622978090000|2021-06-06 11:14:50|2716.58|2703.58|2716.31|2703.31|2716.58|2703.58|2716.12|2703.12|27
1622978100000|2021-06-06 11:15:00|2716.15|2703.15|2715.89|2702.89|2716.17|2703.17|2715.89|2702.89|36
1622978110000|2021-06-06 11:15:10|2715.78|2702.78|2713.71|2700.71|2715.78|2702.78|2713.67|2700.67|40
1622978120000|2021-06-06 11:15:20|2713.72|2700.72|2713.56|2700.56|2713.88|2700.88|2713.5|2700.5|33
1622978130000|2021-06-06 11:15:30|2713.57|2700.57|2711.74|2698.74|2713.57|2700.57|2711.74|2698.74|34
1622978140000|2021-06-06 11:15:40|2711.6|2698.6|2712.67|2699.67|2712.69|2699.69|2710.14|2697.14|38
1622978150000|2021-06-06 11:15:50|2712.73|2699.73|2714.04|2701.04|2714.09|2701.09|2712.64|2699.64|33
1622978160000|2021-06-06 11:16:00|2713.91|2700.91|2712.48|2699.48|2713.94|2700.94|2712.41|2699.41|34
1622978170000|2021-06-06 11:16:10|2712.43|2699.43|2711.14|2698.14|2712.43|2699.43|2711.1|2698.1|35
1622978180000|2021-06-06 11:16:20|2711.17|2698.17|2712.05|2699.05|2712.2|2699.2|2711.17|2698.17|32
1622978190000|2021-06-06 11:16:30|2712.07|2699.07|2711.36|2698.36|2712.07|2699.07|2711.05|2698.05|30
1622978200000|2021-06-06 11:16:40|2711.29|2698.29|2710.33|2697.33|2711.38|2698.38|2710.33|2697.33|33
1622978210000|2021-06-06 11:16:50|2710.34|2697.34|2709.09|2696.09|2710.53|2697.53|2709.09|2696.09|33
1622978220000|2021-06-06 11:17:00|2709.17|2696.17|2708.76|2695.76|2709.29|2696.29|2708.62|2695.62|31
1622978230000|2021-06-06 11:17:10|2708.63|2695.63|2705.65|2692.65|2708.75|2695.75|2705.65|2692.65|39
1622978240000|2021-06-06 11:17:20|2705.92|2692.92|2704.42|2691.42|2706.09|2693.09|2704.29|2691.29|39
1622978250000|2021-06-06 11:17:30|2704.31|2691.31|2703.94|2690.94|2705.37|2692.37|2703.91|2690.91|40
1622978260000|2021-06-06 11:17:40|2703.87|2690.87|2702.48|2689.48|2703.87|2690.87|2702.48|2689.48|37
1622978270000|2021-06-06 11:17:50|2702.58|2689.58|2702.58|2689.58|2703.29|2690.29|2702.58|2689.58|35
1622978280000|2021-06-06 11:18:00|2702.51|2689.51|2703.36|2690.36|2703.96|2690.96|2702.5|2689.5|39
1622978290000|2021-06-06 11:18:10|2703.31|2690.31|2703.27|2690.27|2703.49|2690.49|2703.16|2690.16|33
1622978300000|2021-06-06 11:18:20|2703.3|2690.3|2704.09|2691.09|2704.13|2691.13|2703.25|2690.25|34
1622978310000|2021-06-06 11:18:30|2703.97|2690.97|2704.86|2691.86|2705.68|2692.68|2703.97|2690.97|37
1622978320000|2021-06-06 11:18:40|2704.87|2691.87|2704.86|2691.86|2705.01|2692.01|2703.71|2690.71|36
1622978330000|2021-06-06 11:18:50|2705.16|2692.16|2706.01|2693.01|2706.85|2693.85|2705.16|2692.16|36
1622978340000|2021-06-06 11:19:00|2706|2693|2706.51|2693.51|2706.58|2693.58|2706|2693|29
1622978350000|2021-06-06 11:19:10|2706.52|2693.52|2706.9|2693.9|2707.16|2694.16|2706.45|2693.45|30
1622978360000|2021-06-06 11:19:20|2706.93|2693.93|2707.14|2694.14|2707.29|2694.29|2706.82|2693.82|33
1622978370000|2021-06-06 11:19:30|2707.22|2694.22|2707.18|2694.18|2707.33|2694.33|2706.95|2693.95|31
1622978380000|2021-06-06 11:19:40|2707.19|2694.19|2705.92|2692.92|2707.29|2694.29|2705.92|2692.92|33
1622978390000|2021-06-06 11:19:50|2705.87|2692.87|2704.78|2691.78|2705.87|2692.87|2704.5|2691.5|34
1622978400000|2021-06-06 11:20:00|2704.79|2691.79|2703.57|2690.57|2704.79|2691.79|2703.33|2690.33|36
1622978410000|2021-06-06 11:20:10|2703.54|2690.54|2702.39|2689.39|2703.54|2690.54|2702.36|2689.36|38
1622978420000|2021-06-06 11:20:20|2702.46|2689.46|2701.79|2688.79|2702.5|2689.5|2701.79|2688.79|31
1622978430000|2021-06-06 11:20:30|2701.83|2688.83|2700.03|2687.03|2701.83|2688.83|2700.03|2687.03|30
1622978440000|2021-06-06 11:20:40|2700.04|2687.04|2701.29|2688.29|2701.29|2688.29|2698.85|2685.85|37
1622978450000|2021-06-06 11:20:50|2701.21|2688.21|2702.36|2689.36|2702.51|2689.51|2701.15|2688.15|37
1622978460000|2021-06-06 11:21:00|2702.47|2689.47|2703.86|2690.86|2703.86|2690.86|2702.47|2689.47|30
1622978470000|2021-06-06 11:21:10|2703.83|2690.83|2705.52|2692.52|2705.54|2692.54|2703.83|2690.83|30
1622978480000|2021-06-06 11:21:20|2705.55|2692.55|2706.87|2693.87|2707.96|2694.96|2705.55|2692.55|39
1622978490000|2021-06-06 11:21:30|2706.84|2693.84|2707.27|2694.27|2707.43|2694.43|2706.84|2693.84|36
1622978500000|2021-06-06 11:21:40|2707.25|2694.25|2706.12|2693.12|2707.25|2694.25|2705.87|2692.87|33
1622978510000|2021-06-06 11:21:50|2706.34|2693.34|2706.77|2693.77|2707.22|2694.22|2706.34|2693.34|36
1622978520000|2021-06-06 11:22:00|2706.7|2693.7|2707.14|2694.14|2707.15|2694.15|2706.7|2693.7|31
1622978530000|2021-06-06 11:22:10|2707.03|2694.03|2708.46|2695.46|2708.46|2695.46|2707.03|2694.03|34
1622978540000|2021-06-06 11:22:20|2708.47|2695.47|2708.64|2695.64|2708.67|2695.67|2707.52|2694.52|35
1622978550000|2021-06-06 11:22:30|2708.66|2695.66|2710.95|2697.95|2710.99|2697.99|2708.66|2695.66|37
1622978560000|2021-06-06 11:22:40|2711.02|2698.02|2710.64|2697.64|2711.88|2698.88|2710.34|2697.34|35
1622978570000|2021-06-06 11:22:50|2710.59|2697.59|2710.14|2697.14|2710.62|2697.62|2709.67|2696.67|34
1622978580000|2021-06-06 11:23:00|2710|2697|2711.2|2698.2|2711.31|2698.31|2710|2697|30
1622978590000|2021-06-06 11:23:10|2711.29|2698.29|2710.71|2697.71|2711.38|2698.38|2710.67|2697.67|32
1622978600000|2021-06-06 11:23:20|2710.74|2697.74|2710.95|2697.95|2711.13|2698.13|2710.69|2697.69|29
1622978610000|2021-06-06 11:23:30|2711.03|2698.03|2710.21|2697.21|2711.2|2698.2|2710.21|2697.21|34
1622978620000|2021-06-06 11:23:40|2710.19|2697.19|2710.27|2697.27|2710.3|2697.3|2709.53|2696.53|30
1622978630000|2021-06-06 11:23:50|2710.26|2697.26|2709.82|2696.82|2710.28|2697.28|2709.51|2696.51|33
1622978640000|2021-06-06 11:24:00|2709.74|2696.74|2707.63|2694.63|2709.74|2696.74|2707.63|2694.63|35
1622978650000|2021-06-06 11:24:10|2707.42|2694.42|2706.85|2693.85|2707.42|2694.42|2706.27|2693.27|32
1622978660000|2021-06-06 11:24:20|2706.91|2693.91|2707.43|2694.43|2707.75|2694.75|2706.88|2693.88|33
1622978670000|2021-06-06 11:24:30|2707.55|2694.55|2708.6|2695.6|2708.97|2695.97|2707.54|2694.54|37
1622978680000|2021-06-06 11:24:40|2708.62|2695.62|2709.49|2696.49|2709.49|2696.49|2708.38|2695.38|32
1622978690000|2021-06-06 11:24:50|2709.56|2696.56|2709.16|2696.16|2709.58|2696.58|2709.16|2696.16|37
1622978700000|2021-06-06 11:25:00|2709.13|2696.13|2710.91|2697.91|2710.91|2697.91|2709.13|2696.13|33
1622978710000|2021-06-06 11:25:10|2710.89|2697.89|2711.25|2698.25|2711.25|2698.25|2710.78|2697.78|33
1622978720000|2021-06-06 11:25:20|2711.16|2698.16|2711.09|2698.09|2711.25|2698.25|2711.09|2698.09|23
1622978730000|2021-06-06 11:25:30|2711.21|2698.21|2710.86|2697.86|2711.74|2698.74|2710.86|2697.86|29
1622978740000|2021-06-06 11:25:40|2710.85|2697.85|2711.3|2698.3|2711.36|2698.36|2710.85|2697.85|22
1622978750000|2021-06-06 11:25:50|2711.23|2698.23|2711.32|2698.32|2711.34|2698.34|2711.05|2698.05|31
1622978760000|2021-06-06 11:26:00|2711.38|2698.38|2711.82|2698.82|2712|2699|2711.29|2698.29|23
1622978770000|2021-06-06 11:26:10|2711.8|2698.8|2711.85|2698.85|2712.06|2699.06|2711.66|2698.66|26
1622978780000|2021-06-06 11:26:20|2711.71|2698.71|2711.7|2698.7|2711.84|2698.84|2711.7|2698.7|15
1622978790000|2021-06-06 11:26:30|2711.74|2698.74|2710.15|2697.15|2711.92|2698.92|2710.14|2697.14|29
1622978800000|2021-06-06 11:26:40|2710.1|2697.1|2709.61|2696.61|2710.69|2697.69|2709.57|2696.57|36
1622978810000|2021-06-06 11:26:50|2709.62|2696.62|2710.41|2697.41|2710.41|2697.41|2709.57|2696.57|32
1622978820000|2021-06-06 11:27:00|2710.54|2697.54|2710.35|2697.35|2710.99|2697.99|2710.34|2697.34|31
1622978830000|2021-06-06 11:27:10|2710.36|2697.36|2709.44|2696.44|2710.49|2697.49|2709.35|2696.35|34
1622978840000|2021-06-06 11:27:20|2709.42|2696.42|2709.85|2696.85|2709.85|2696.85|2709.32|2696.32|35
1622978850000|2021-06-06 11:27:30|2709.92|2696.92|2707.66|2694.66|2709.96|2696.96|2707.62|2694.62|35
1622978860000|2021-06-06 11:27:40|2707.67|2694.67|2707.68|2694.68|2708.15|2695.15|2707.28|2694.28|36
1622978870000|2021-06-06 11:27:50|2707.73|2694.73|2708.62|2695.62|2708.89|2695.89|2707.4|2694.4|37
1622978880000|2021-06-06 11:28:00|2708.64|2695.64|2709.42|2696.42|2709.51|2696.51|2708.57|2695.57|33
1622978890000|2021-06-06 11:28:10|2709.51|2696.51|2709.8|2696.8|2709.88|2696.88|2709.28|2696.28|28
1622978900000|2021-06-06 11:28:20|2709.86|2696.86|2709.86|2696.86|2709.91|2696.91|2709.64|2696.64|30
1622978910000|2021-06-06 11:28:30|2709.75|2696.75|2708.07|2695.07|2709.86|2696.86|2708.04|2695.04|30
1622978920000|2021-06-06 11:28:40|2708.11|2695.11|2707.19|2694.19|2708.11|2695.11|2707.07|2694.07|37
1622978930000|2021-06-06 11:28:50|2706.71|2693.71|2706.75|2693.75|2706.75|2693.75|2706.16|2693.16|33
1622978940000|2021-06-06 11:29:00|2706.66|2693.66|2706.67|2693.67|2706.89|2693.89|2706.49|2693.49|36
1622978950000|2021-06-06 11:29:10|2706.8|2693.8|2704.81|2691.81|2706.8|2693.8|2704.81|2691.81|38
1622978960000|2021-06-06 11:29:20|2704.92|2691.92|2706.87|2693.87|2707.07|2694.07|2704.26|2691.26|39
1622978970000|2021-06-06 11:29:30|2706.86|2693.86|2706.95|2693.95|2707.09|2694.09|2706.63|2693.63|35
1622978980000|2021-06-06 11:29:40|2707.06|2694.06|2706.52|2693.52|2707.06|2694.06|2706.42|2693.42|30
1622978990000|2021-06-06 11:29:50|2706.51|2693.51|2705.83|2692.83|2706.79|2693.79|2705.59|2692.59|31
1622979000000|2021-06-06 11:30:00|2705.88|2692.88|2707.53|2694.53|2707.94|2694.94|2705.88|2692.88|37
1622979010000|2021-06-06 11:30:10|2707.52|2694.52|2707.87|2694.87|2708.5|2695.5|2707.46|2694.46|35
1622979020000|2021-06-06 11:30:20|2707.84|2694.84|2707.57|2694.57|2708.06|2695.06|2707.4|2694.4|33
1622979030000|2021-06-06 11:30:30|2707.51|2694.51|2707.57|2694.57|2707.73|2694.73|2707.48|2694.48|23
1622979040000|2021-06-06 11:30:40|2707.52|2694.52|2708.72|2695.72|2708.72|2695.72|2707.45|2694.45|36
1622979050000|2021-06-06 11:30:50|2708.77|2695.77|2709.58|2696.58|2709.91|2696.91|2708.77|2695.77|34
1622979060000|2021-06-06 11:31:00|2709.76|2696.76|2710.12|2697.12|2710.23|2697.23|2709.74|2696.74|28
1622979070000|2021-06-06 11:31:10|2710.08|2697.08|2708.14|2695.14|2710.12|2697.12|2707.95|2694.95|37
1622979080000|2021-06-06 11:31:20|2708.12|2695.12|2707.86|2694.86|2708.27|2695.27|2707.48|2694.48|37
1622979090000|2021-06-06 11:31:30|2707.83|2694.83|2706.71|2693.71|2707.84|2694.84|2706.71|2693.71|33
1622979100000|2021-06-06 11:31:40|2706.74|2693.74|2706.56|2693.56|2706.74|2693.74|2706.47|2693.47|30
1622979110000|2021-06-06 11:31:50|2706.47|2693.47|2705.46|2692.46|2706.5|2693.5|2705.34|2692.34|31
1622979120000|2021-06-06 11:32:00|2705.62|2692.62|2706.49|2693.49|2706.55|2693.55|2705.56|2692.56|33
1622979130000|2021-06-06 11:32:10|2706.53|2693.53|2706.46|2693.46|2706.58|2693.58|2706.29|2693.29|31
1622979140000|2021-06-06 11:32:20|2706.45|2693.45|2706.43|2693.43|2706.66|2693.66|2706.41|2693.41|29
1622979150000|2021-06-06 11:32:30|2706.4|2693.4|2704.62|2691.62|2706.4|2693.4|2704.37|2691.37|33
1622979160000|2021-06-06 11:32:40|2704.65|2691.65|2704.08|2691.08|2704.65|2691.65|2703.99|2690.99|37
1622979170000|2021-06-06 11:32:50|2704.23|2691.23|2704.87|2691.87|2705.17|2692.17|2704.23|2691.23|37
1622979180000|2021-06-06 11:33:00|2704.86|2691.86|2706.2|2693.2|2706.27|2693.27|2704.73|2691.73|35
1622979190000|2021-06-06 11:33:10|2706.42|2693.42|2706.55|2693.55|2707.4|2694.4|2706.3|2693.3|34
1622979200000|2021-06-06 11:33:20|2706.56|2693.56|2706.27|2693.27|2706.62|2693.62|2705.98|2692.98|37
1622979210000|2021-06-06 11:33:30|2705.96|2692.96|2705.69|2692.69|2706.22|2693.22|2705.69|2692.69|30
1622979220000|2021-06-06 11:33:40|2705.74|2692.74|2706.2|2693.2|2706.33|2693.33|2705.74|2692.74|34
1622979230000|2021-06-06 11:33:50|2706.13|2693.13|2706.04|2693.04|2706.21|2693.21|2705.82|2692.82|31
1622979240000|2021-06-06 11:34:00|2705.9|2692.9|2707.76|2694.76|2708.04|2695.04|2705.9|2692.9|32
1622979250000|2021-06-06 11:34:10|2707.75|2694.75|2707.48|2694.48|2707.77|2694.77|2707.48|2694.48|18
1622979260000|2021-06-06 11:34:20|2707.49|2694.49|2707.45|2694.45|2707.71|2694.71|2707.45|2694.45|12
1622979270000|2021-06-06 11:34:30|2707.42|2694.42|2707.09|2694.09|2707.53|2694.53|2706.65|2693.65|26
1622979280000|2021-06-06 11:34:40|2706.93|2693.93|2707.51|2694.51|2707.55|2694.55|2706.85|2693.85|26
1622979290000|2021-06-06 11:34:50|2707.5|2694.5|2705.74|2692.74|2707.5|2694.5|2705.59|2692.59|36
1622979300000|2021-06-06 11:35:00|2705.61|2692.61|2705.42|2692.42|2706.12|2693.12|2704.42|2691.42|37
1622979310000|2021-06-06 11:35:10|2705.47|2692.47|2705.23|2692.23|2705.76|2692.76|2705.08|2692.08|32
1622979320000|2021-06-06 11:35:20|2705.28|2692.28|2705.76|2692.76|2705.83|2692.83|2705.02|2692.02|27
1622979330000|2021-06-06 11:35:30|2705.81|2692.81|2706.02|2693.02|2706.31|2693.31|2705.81|2692.81|28
1622979340000|2021-06-06 11:35:40|2706.01|2693.01|2706.73|2693.73|2706.88|2693.88|2705.99|2692.99|34
1622979350000|2021-06-06 11:35:50|2706.74|2693.74|2706.19|2693.19|2706.74|2693.74|2706.07|2693.07|38
1622979360000|2021-06-06 11:36:00|2706.31|2693.31|2707|2694|2707.02|2694.02|2706.03|2693.03|31
1622979370000|2021-06-06 11:36:10|2706.83|2693.83|2707.2|2694.2|2707.21|2694.21|2706.72|2693.72|28
1622979380000|2021-06-06 11:36:20|2707.05|2694.05|2708.02|2695.02|2708.26|2695.26|2707.05|2694.05|29
1622979390000|2021-06-06 11:36:30|2708.04|2695.04|2709.46|2696.46|2709.46|2696.46|2707.84|2694.84|36
1622979400000|2021-06-06 11:36:40|2709.73|2696.73|2710.72|2697.72|2710.74|2697.74|2709.35|2696.35|38
1622979410000|2021-06-06 11:36:50|2711.15|2698.15|2711.04|2698.04|2711.37|2698.37|2710.8|2697.8|32
1622979420000|2021-06-06 11:37:00|2710.91|2697.91|2711.4|2698.4|2711.43|2698.43|2710.91|2697.91|25
1622979430000|2021-06-06 11:37:10|2711.45|2698.45|2712.24|2699.24|2712.24|2699.24|2711.45|2698.45|30
1622979440000|2021-06-06 11:37:20|2712.31|2699.31|2709.89|2696.89|2712.4|2699.4|2709.89|2696.89|26
1622979450000|2021-06-06 11:37:30|2709.78|2696.78|2708.41|2695.41|2709.78|2696.78|2708.36|2695.36|29
1622979460000|2021-06-06 11:37:40|2708.42|2695.42|2709.97|2696.97|2710.23|2697.23|2708.41|2695.41|22
1622979470000|2021-06-06 11:37:50|2710.15|2697.15|2710.63|2697.63|2710.64|2697.64|2710.15|2697.15|24
1622979480000|2021-06-06 11:38:00|2710.67|2697.67|2709.3|2696.3|2710.76|2697.76|2709.11|2696.11|30
1622979490000|2021-06-06 11:38:10|2709.35|2696.35|2708.97|2695.97|2709.45|2696.45|2708.55|2695.55|33
1622979500000|2021-06-06 11:38:20|2709.25|2696.25|2709.32|2696.32|2709.44|2696.44|2709.04|2696.04|28
1622979510000|2021-06-06 11:38:30|2709.38|2696.38|2710.64|2697.64|2710.88|2697.88|2709.36|2696.36|30
1622979520000|2021-06-06 11:38:40|2710.68|2697.68|2710.95|2697.95|2711.06|2698.06|2710.34|2697.34|38
1622979530000|2021-06-06 11:38:50|2710.91|2697.91|2709.68|2696.68|2711.02|2698.02|2709.68|2696.68|36
1622979540000|2021-06-06 11:39:00|2709.82|2696.82|2711.15|2698.15|2711.25|2698.25|2709.73|2696.73|34
1622979550000|2021-06-06 11:39:10|2710.93|2697.93|2711.77|2698.77|2712|2699|2710.89|2697.89|34
1622979560000|2021-06-06 11:39:20|2711.75|2698.75|2709.91|2696.91|2711.75|2698.75|2709.11|2696.11|34
1622979570000|2021-06-06 11:39:30|2709.95|2696.95|2709.46|2696.46|2709.95|2696.95|2709.35|2696.35|34
1622979580000|2021-06-06 11:39:40|2709.47|2696.47|2709.83|2696.83|2710.07|2697.07|2709.47|2696.47|34
1622979590000|2021-06-06 11:39:50|2709.87|2696.87|2710.08|2697.08|2710.28|2697.28|2709.7|2696.7|31
1622979600000|2021-06-06 11:40:00|2710.22|2697.22|2709.21|2696.21|2710.45|2697.45|2709.1|2696.1|26
1622979610000|2021-06-06 11:40:10|2709.22|2696.22|2709.5|2696.5|2709.65|2696.65|2709.01|2696.01|33
1622979620000|2021-06-06 11:40:20|2709.39|2696.39|2709.71|2696.71|2709.75|2696.75|2709.39|2696.39|34
1622979630000|2021-06-06 11:40:30|2709.78|2696.78|2710.54|2697.54|2710.54|2697.54|2709.78|2696.78|28
1622979640000|2021-06-06 11:40:40|2710.72|2697.72|2710.84|2697.84|2711.23|2698.23|2710.71|2697.71|33
1622979650000|2021-06-06 11:40:50|2711|2698|2710.71|2697.71|2711.33|2698.33|2710.68|2697.68|34
1622979660000|2021-06-06 11:41:00|2710.9|2697.9|2710.07|2697.07|2710.9|2697.9|2709.69|2696.69|35
1622979670000|2021-06-06 11:41:10|2710.09|2697.09|2710.01|2697.01|2710.15|2697.15|2709.91|2696.91|23
1622979680000|2021-06-06 11:41:20|2710.18|2697.18|2710.2|2697.2|2710.27|2697.27|2710.02|2697.02|32
1622979690000|2021-06-06 11:41:30|2710.21|2697.21|2709.22|2696.22|2710.21|2697.21|2709.22|2696.22|34
1622979700000|2021-06-06 11:41:40|2709.32|2696.32|2707.87|2694.87|2709.35|2696.35|2707.87|2694.87|33
1622979710000|2021-06-06 11:41:50|2707.81|2694.81|2709|2696|2709|2696|2707.76|2694.76|35
1622979720000|2021-06-06 11:42:00|2708.79|2695.79|2709.54|2696.54|2709.78|2696.78|2708.71|2695.71|36
1622979730000|2021-06-06 11:42:10|2709.53|2696.53|2709.38|2696.38|2709.69|2696.69|2709.01|2696.01|31
1622979740000|2021-06-06 11:42:20|2709.3|2696.3|2708.81|2695.81|2709.45|2696.45|2708.6|2695.6|37
1622979750000|2021-06-06 11:42:30|2708.84|2695.84|2709.39|2696.39|2709.47|2696.47|2708.8|2695.8|22
1622979760000|2021-06-06 11:42:40|2709.48|2696.48|2710.29|2697.29|2710.37|2697.37|2709.4|2696.4|26
1622979770000|2021-06-06 11:42:50|2710.23|2697.23|2711.98|2698.98|2711.98|2698.98|2710.23|2697.23|34
1622979780000|2021-06-06 11:43:00|2711.96|2698.96|2711.43|2698.43|2712.09|2699.09|2710.62|2697.62|33
1622979790000|2021-06-06 11:43:10|2711.41|2698.41|2711.58|2698.58|2711.59|2698.59|2711.2|2698.2|31
1622979800000|2021-06-06 11:43:20|2711.57|2698.57|2712.14|2699.14|2712.28|2699.28|2711.28|2698.28|37
1622979810000|2021-06-06 11:43:30|2712.07|2699.07|2711.83|2698.83|2712.24|2699.24|2711.79|2698.79|36
1622979820000|2021-06-06 11:43:40|2711.9|2698.9|2711.27|2698.27|2712.12|2699.12|2711.09|2698.09|30
1622979830000|2021-06-06 11:43:50|2711.28|2698.28|2710.73|2697.73|2711.28|2698.28|2710.03|2697.03|34
1622979840000|2021-06-06 11:44:00|2710.74|2697.74|2710.8|2697.8|2710.84|2697.84|2710.22|2697.22|34
1622979850000|2021-06-06 11:44:10|2711.02|2698.02|2710.74|2697.74|2711.11|2698.11|2710.49|2697.49|34
1622979860000|2021-06-06 11:44:20|2710.78|2697.78|2709.89|2696.89|2710.82|2697.82|2709.76|2696.76|36
1622979870000|2021-06-06 11:44:30|2709.88|2696.88|2710.58|2697.58|2710.6|2697.6|2709.88|2696.88|32
1622979880000|2021-06-06 11:44:40|2710.71|2697.71|2712.16|2699.16|2712.16|2699.16|2710.71|2697.71|30
1622979890000|2021-06-06 11:44:50|2712.13|2699.13|2712.18|2699.18|2712.35|2699.35|2711.62|2698.62|38
1622979900000|2021-06-06 11:45:00|2712.21|2699.21|2712.99|2699.99|2713.09|2700.09|2712.17|2699.17|30
1622979910000|2021-06-06 11:45:10|2713|2700|2714.22|2701.22|2715.28|2702.28|2713|2700|38
1622979920000|2021-06-06 11:45:20|2714.18|2701.18|2714.34|2701.34|2714.65|2701.65|2713.6|2700.6|36
1622979930000|2021-06-06 11:45:30|2714.52|2701.52|2714.23|2701.23|2714.71|2701.71|2713.94|2700.94|28
1622979940000|2021-06-06 11:45:40|2714.24|2701.24|2712.07|2699.07|2714.32|2701.32|2712.07|2699.07|35
1622979950000|2021-06-06 11:45:50|2712.36|2699.36|2711.88|2698.88|2712.36|2699.36|2711.82|2698.82|40
1622979960000|2021-06-06 11:46:00|2711.95|2698.95|2710.58|2697.58|2712.19|2699.19|2710.58|2697.58|35
1622979970000|2021-06-06 11:46:10|2710.47|2697.47|2709.7|2696.7|2710.56|2697.56|2709.64|2696.64|33
1622979980000|2021-06-06 11:46:20|2709.71|2696.71|2710.26|2697.26|2710.26|2697.26|2709.62|2696.62|33
1622979990000|2021-06-06 11:46:30|2710.28|2697.28|2710.25|2697.25|2710.39|2697.39|2710.13|2697.13|29
1622980000000|2021-06-06 11:46:40|2710.27|2697.27|2710.3|2697.3|2710.3|2697.3|2710.26|2697.26|14
1622980010000|2021-06-06 11:46:50|2710.28|2697.28|2710.79|2697.79|2711.63|2698.63|2710.25|2697.25|29
1622980020000|2021-06-06 11:47:00|2710.71|2697.71|2708.81|2695.81|2710.71|2697.71|2708.49|2695.49|33
1622980030000|2021-06-06 11:47:10|2708.82|2695.82|2708.38|2695.38|2709.18|2696.18|2708.35|2695.35|34
1622980040000|2021-06-06 11:47:20|2708.43|2695.43|2708.01|2695.01|2708.45|2695.45|2707.99|2694.99|30
1622980050000|2021-06-06 11:47:30|2708.02|2695.02|2707.19|2694.19|2708.57|2695.57|2707.19|2694.19|24
1622980060000|2021-06-06 11:47:40|2707.16|2694.16|2707.5|2694.5|2707.5|2694.5|2706.73|2693.73|33
1622980070000|2021-06-06 11:47:50|2707.7|2694.7|2707.74|2694.74|2707.78|2694.78|2707.46|2694.46|34
1622980080000|2021-06-06 11:48:00|2707.72|2694.72|2708.13|2695.13|2708.42|2695.42|2707.51|2694.51|34
1622980090000|2021-06-06 11:48:10|2708.1|2695.1|2708.08|2695.08|2708.13|2695.13|2707.74|2694.74|28
1622980100000|2021-06-06 11:48:20|2708.09|2695.09|2707.98|2694.98|2708.13|2695.13|2707.88|2694.88|28
1622980110000|2021-06-06 11:48:30|2707.96|2694.96|2707.98|2694.98|2708.03|2695.03|2707.88|2694.88|34
1622980120000|2021-06-06 11:48:40|2708.19|2695.19|2707.52|2694.52|2708.21|2695.21|2707.45|2694.45|31
1622980130000|2021-06-06 11:48:50|2707.54|2694.54|2707.05|2694.05|2707.54|2694.54|2707.05|2694.05|27
1622980140000|2021-06-06 11:49:00|2706.93|2693.93|2705.81|2692.81|2707.03|2694.03|2705.8|2692.8|31
1622980150000|2021-06-06 11:49:10|2705.94|2692.94|2704.19|2691.19|2706.09|2693.09|2703.82|2690.82|35
1622980160000|2021-06-06 11:49:20|2704.18|2691.18|2705.12|2692.12|2705.17|2692.17|2704.18|2691.18|35
1622980170000|2021-06-06 11:49:30|2705.34|2692.34|2704.71|2691.71|2705.52|2692.52|2704.42|2691.42|34
1622980180000|2021-06-06 11:49:40|2704.77|2691.77|2704.28|2691.28|2704.94|2691.94|2704.25|2691.25|30
1622980190000|2021-06-06 11:49:50|2704.24|2691.24|2704.87|2691.87|2704.87|2691.87|2704.24|2691.24|30
1622980200000|2021-06-06 11:50:00|2704.8|2691.8|2705.66|2692.66|2705.66|2692.66|2704.34|2691.34|29
1622980210000|2021-06-06 11:50:10|2705.7|2692.7|2705.95|2692.95|2706.47|2693.47|2705.7|2692.7|31
1622980220000|2021-06-06 11:50:20|2706.04|2693.04|2706.36|2693.36|2706.41|2693.41|2706.04|2693.04|30
1622980230000|2021-06-06 11:50:30|2706.37|2693.37|2706.14|2693.14|2706.38|2693.38|2706.06|2693.06|26
1622980240000|2021-06-06 11:50:40|2706.17|2693.17|2704.87|2691.87|2706.29|2693.29|2704.74|2691.74|34
1622980250000|2021-06-06 11:50:50|2704.88|2691.88|2704.84|2691.84|2704.99|2691.99|2704.8|2691.8|26
1622980260000|2021-06-06 11:51:00|2704.88|2691.88|2705.97|2692.97|2705.98|2692.98|2704.84|2691.84|36
1622980270000|2021-06-06 11:51:10|2705.98|2692.98|2705.72|2692.72|2705.98|2692.98|2705.23|2692.23|36
1622980280000|2021-06-06 11:51:20|2705.73|2692.73|2706|2693|2706|2693|2705.59|2692.59|28
1622980290000|2021-06-06 11:51:30|2705.94|2692.94|2707.61|2694.61|2707.61|2694.61|2705.94|2692.94|33
1622980300000|2021-06-06 11:51:40|2707.66|2694.66|2708.24|2695.24|2708.4|2695.4|2707.62|2694.62|33
1622980310000|2021-06-06 11:51:50|2708.26|2695.26|2707.4|2694.4|2708.26|2695.26|2707.27|2694.27|33
1622980320000|2021-06-06 11:52:00|2707.41|2694.41|2707.15|2694.15|2707.42|2694.42|2706.81|2693.81|29
1622980330000|2021-06-06 11:52:10|2707.18|2694.18|2708.38|2695.38|2708.45|2695.45|2707.12|2694.12|37
1622980340000|2021-06-06 11:52:20|2708.37|2695.37|2708.82|2695.82|2708.83|2695.83|2708.15|2695.15|29
1622980350000|2021-06-06 11:52:30|2708.83|2695.83|2708.85|2695.85|2708.94|2695.94|2708.68|2695.68|28
1622980360000|2021-06-06 11:52:40|2708.86|2695.86|2708.54|2695.54|2708.86|2695.86|2707.93|2694.93|32
1622980370000|2021-06-06 11:52:50|2708.61|2695.61|2708.38|2695.38|2708.61|2695.61|2708.38|2695.38|22
1622980380000|2021-06-06 11:53:00|2708.37|2695.37|2708.63|2695.63|2708.63|2695.63|2708.37|2695.37|22
1622980390000|2021-06-06 11:53:10|2708.69|2695.69|2709.31|2696.31|2709.47|2696.47|2708.63|2695.63|20
1622980400000|2021-06-06 11:53:20|2709.39|2696.39|2708.46|2695.46|2709.39|2696.39|2708.35|2695.35|31
1622980410000|2021-06-06 11:53:30|2708.45|2695.45|2708.79|2695.79|2708.9|2695.9|2708.44|2695.44|31
1622980420000|2021-06-06 11:53:40|2708.71|2695.71|2708.7|2695.7|2708.83|2695.83|2708.52|2695.52|32
1622980430000|2021-06-06 11:53:50|2708.58|2695.58|2708.64|2695.64|2708.86|2695.86|2708.51|2695.51|28
1622980440000|2021-06-06 11:54:00|2708.61|2695.61|2708.73|2695.73|2708.78|2695.78|2708.56|2695.56|23
1622980450000|2021-06-06 11:54:10|2708.64|2695.64|2709.07|2696.07|2709.07|2696.07|2708.53|2695.53|27
1622980460000|2021-06-06 11:54:20|2709.39|2696.39|2709.46|2696.46|2710.02|2697.02|2709.38|2696.38|37
1622980470000|2021-06-06 11:54:30|2709.77|2696.77|2707.37|2694.37|2710.45|2697.45|2707.37|2694.37|38
1622980480000|2021-06-06 11:54:40|2707.62|2694.62|2708.55|2695.55|2708.55|2695.55|2707.44|2694.44|34
1622980490000|2021-06-06 11:54:50|2708.53|2695.53|2708.38|2695.38|2708.57|2695.57|2708.38|2695.38|22
1622980500000|2021-06-06 11:55:00|2708.34|2695.34|2707.16|2694.16|2708.41|2695.41|2707.13|2694.13|32
1622980510000|2021-06-06 11:55:10|2707.15|2694.15|2706.76|2693.76|2707.15|2694.15|2706.7|2693.7|27
1622980520000|2021-06-06 11:55:20|2706.66|2693.66|2706.61|2693.61|2706.79|2693.79|2706.61|2693.61|21
1622980530000|2021-06-06 11:55:30|2706.57|2693.57|2706.73|2693.73|2706.82|2693.82|2706.44|2693.44|22
1622980540000|2021-06-06 11:55:40|2706.74|2693.74|2704.88|2691.88|2706.74|2693.74|2704.84|2691.84|29
1622980550000|2021-06-06 11:55:50|2704.86|2691.86|2704.72|2691.72|2705.09|2692.09|2704.44|2691.44|21
1622980560000|2021-06-06 11:56:00|2704.74|2691.74|2706.31|2693.31|2706.46|2693.46|2704.5|2691.5|35
1622980570000|2021-06-06 11:56:10|2706.32|2693.32|2706.13|2693.13|2706.44|2693.44|2705.91|2692.91|35
1622980580000|2021-06-06 11:56:20|2706.3|2693.3|2707.19|2694.19|2707.46|2694.46|2706.17|2693.17|31
1622980590000|2021-06-06 11:56:30|2707.16|2694.16|2707.15|2694.15|2707.35|2694.35|2706.92|2693.92|37
1622980600000|2021-06-06 11:56:40|2707.16|2694.16|2707.56|2694.56|2707.57|2694.57|2707.11|2694.11|35
1622980610000|2021-06-06 11:56:50|2707.61|2694.61|2707.35|2694.35|2707.61|2694.61|2707.3|2694.3|23
1622980620000|2021-06-06 11:57:00|2707.33|2694.33|2707.09|2694.09|2707.48|2694.48|2706.98|2693.98|30
1622980630000|2021-06-06 11:57:10|2707.08|2694.08|2706.3|2693.3|2707.24|2694.24|2706.3|2693.3|28
1622980640000|2021-06-06 11:57:20|2706.26|2693.26|2706.36|2693.36|2706.47|2693.47|2705.94|2692.94|31
1622980650000|2021-06-06 11:57:30|2706.37|2693.37|2705.92|2692.92|2706.68|2693.68|2705.81|2692.81|31
1622980660000|2021-06-06 11:57:40|2706|2693|2705.93|2692.93|2706.36|2693.36|2705.76|2692.76|28
1622980670000|2021-06-06 11:57:50|2706.02|2693.02|2705.2|2692.2|2706.1|2693.1|2704.48|2691.48|34
1622980680000|2021-06-06 11:58:00|2705.13|2692.13|2704.15|2691.15|2705.13|2692.13|2704.15|2691.15|32
1622980690000|2021-06-06 11:58:10|2704.1|2691.1|2702.66|2689.66|2704.1|2691.1|2702.66|2689.66|27
1622980700000|2021-06-06 11:58:20|2702.3|2689.3|2701.2|2688.2|2702.3|2689.3|2700.93|2687.93|39
1622980710000|2021-06-06 11:58:30|2701.3|2688.3|2699.27|2686.27|2701.31|2688.31|2698.87|2685.87|37
1622980720000|2021-06-06 11:58:40|2699.24|2686.24|2697.98|2684.98|2699.37|2686.37|2697.98|2684.98|31
1622980730000|2021-06-06 11:58:50|2697.96|2684.96|2698.98|2685.98|2699.05|2686.05|2697.11|2684.11|37
1622980740000|2021-06-06 11:59:00|2698.99|2685.99|2699.94|2686.94|2700.23|2687.23|2698.87|2685.87|37
1622980750000|2021-06-06 11:59:10|2699.97|2686.97|2699.66|2686.66|2700.33|2687.33|2699.44|2686.44|34
1622980760000|2021-06-06 11:59:20|2699.71|2686.71|2698.79|2685.79|2699.79|2686.79|2698.71|2685.71|39
1622980770000|2021-06-06 11:59:30|2698.8|2685.8|2698.73|2685.73|2698.8|2685.8|2698.49|2685.49|30
1622980780000|2021-06-06 11:59:40|2698.65|2685.65|2697.39|2684.39|2698.78|2685.78|2697.23|2684.23|33
1622980790000|2021-06-06 11:59:50|2697.35|2684.35|2698.35|2685.35|2698.5|2685.5|2697.07|2684.07|38
1622980800000|2021-06-06 12:00:00|2698.29|2685.29|2701.05|2688.05|2701.05|2688.05|2698.29|2685.29|39
1622980810000|2021-06-06 12:00:10|2701.04|2688.04|2700.07|2687.07|2701.1|2688.1|2700.07|2687.07|37
1622980820000|2021-06-06 12:00:20|2700.06|2687.06|2699.99|2686.99|2700.73|2687.73|2699.95|2686.95|39
1622980830000|2021-06-06 12:00:30|2699.92|2686.92|2696.43|2683.43|2699.92|2686.92|2696.14|2683.14|39
1622980840000|2021-06-06 12:00:40|2696.52|2683.52|2693.71|2680.71|2696.68|2683.68|2693.38|2680.38|38
1622980850000|2021-06-06 12:00:50|2693.79|2680.79|2693.42|2680.42|2694.5|2681.5|2693.17|2680.17|36
1622980860000|2021-06-06 12:01:00|2693.5|2680.5|2696.51|2683.51|2696.51|2683.51|2693.47|2680.47|39
1622980870000|2021-06-06 12:01:10|2696.84|2683.84|2698.47|2685.47|2698.47|2685.47|2696.43|2683.43|32
1622980880000|2021-06-06 12:01:20|2698.61|2685.61|2697.24|2684.24|2698.63|2685.63|2697.07|2684.07|37
1622980890000|2021-06-06 12:01:30|2697.14|2684.14|2698.45|2685.45|2698.52|2685.52|2697.13|2684.13|32
1622980900000|2021-06-06 12:01:40|2698.53|2685.53|2698.44|2685.44|2698.85|2685.85|2698.35|2685.35|38
1622980910000|2021-06-06 12:01:50|2698.48|2685.48|2699.17|2686.17|2699.17|2686.17|2698.35|2685.35|30
1622980920000|2021-06-06 12:02:00|2699.07|2686.07|2700.28|2687.28|2700.28|2687.28|2699.06|2686.06|33
1622980930000|2021-06-06 12:02:10|2700.31|2687.31|2700.71|2687.71|2701.02|2688.02|2700.31|2687.31|35
1622980940000|2021-06-06 12:02:20|2700.54|2687.54|2700.97|2687.97|2701.02|2688.02|2700.01|2687.01|27
1622980950000|2021-06-06 12:02:30|2700.93|2687.93|2701.72|2688.72|2701.72|2688.72|2700.8|2687.8|29
1622980960000|2021-06-06 12:02:40|2701.64|2688.64|2700.89|2687.89|2701.8|2688.8|2700.89|2687.89|31
1622980970000|2021-06-06 12:02:50|2700.88|2687.88|2701|2688|2701.08|2688.08|2700.8|2687.8|26
1622980980000|2021-06-06 12:03:00|2701.04|2688.04|2703.46|2690.46|2703.46|2690.46|2701.04|2688.04|35
1622980990000|2021-06-06 12:03:10|2703.47|2690.47|2706.19|2693.19|2706.27|2693.27|2703.45|2690.45|32
1622981000000|2021-06-06 12:03:20|2706.4|2693.4|2706.38|2693.38|2706.52|2693.52|2705.34|2692.34|37
1622981010000|2021-06-06 12:03:30|2706.09|2693.09|2705.66|2692.66|2706.09|2693.09|2705.58|2692.58|30
1622981020000|2021-06-06 12:03:40|2705.65|2692.65|2704.77|2691.77|2705.72|2692.72|2704.64|2691.64|31
1622981030000|2021-06-06 12:03:50|2704.79|2691.79|2705.22|2692.22|2705.62|2692.62|2704.73|2691.73|25
1622981040000|2021-06-06 12:04:00|2705.23|2692.23|2706.21|2693.21|2706.21|2693.21|2705.19|2692.19|30
1622981050000|2021-06-06 12:04:10|2706.29|2693.29|2706.32|2693.32|2706.6|2693.6|2706.24|2693.24|33
1622981060000|2021-06-06 12:04:20|2706.33|2693.33|2707.1|2694.1|2707.44|2694.44|2706.22|2693.22|37
1622981070000|2021-06-06 12:04:30|2707.13|2694.13|2707.02|2694.02|2707.15|2694.15|2706.23|2693.23|32
1622981080000|2021-06-06 12:04:40|2707|2694|2707.45|2694.45|2708.1|2695.1|2707|2694|35
1622981090000|2021-06-06 12:04:50|2707.48|2694.48|2706.73|2693.73|2707.56|2694.56|2706.6|2693.6|31
1622981100000|2021-06-06 12:05:00|2706.71|2693.71|2704.91|2691.91|2706.71|2693.71|2704.83|2691.83|39
1622981110000|2021-06-06 12:05:10|2704.93|2691.93|2705.94|2692.94|2706.03|2693.03|2704.54|2691.54|38
1622981120000|2021-06-06 12:05:20|2705.92|2692.92|2705.43|2692.43|2705.92|2692.92|2704.88|2691.88|32
1622981130000|2021-06-06 12:05:30|2705.45|2692.45|2705.49|2692.49|2705.51|2692.51|2705.19|2692.19|28
1622981140000|2021-06-06 12:05:40|2705.53|2692.53|2705.31|2692.31|2705.63|2692.63|2705.02|2692.02|34
1622981150000|2021-06-06 12:05:50|2705.3|2692.3|2705.17|2692.17|2705.39|2692.39|2705.14|2692.14|27
1622981160000|2021-06-06 12:06:00|2705.02|2692.02|2704.8|2691.8|2705.2|2692.2|2704.73|2691.73|24
1622981170000|2021-06-06 12:06:10|2704.79|2691.79|2704.38|2691.38|2704.85|2691.85|2703.95|2690.95|29
1622981180000|2021-06-06 12:06:20|2704.43|2691.43|2704.19|2691.19|2704.43|2691.43|2703.29|2690.29|34
1622981190000|2021-06-06 12:06:30|2704.16|2691.16|2706.09|2693.09|2706.18|2693.18|2703.94|2690.94|35
1622981200000|2021-06-06 12:06:40|2705.98|2692.98|2705.73|2692.73|2706.21|2693.21|2705.66|2692.66|34
1622981210000|2021-06-06 12:06:50|2705.71|2692.71|2705.06|2692.06|2705.78|2692.78|2704.98|2691.98|34
1622981220000|2021-06-06 12:07:00|2705.04|2692.04|2707.34|2694.34|2707.5|2694.5|2705|2692|37
1622981230000|2021-06-06 12:07:10|2707.45|2694.45|2707.26|2694.26|2707.45|2694.45|2707.15|2694.15|34
1622981240000|2021-06-06 12:07:20|2707.22|2694.22|2707.24|2694.24|2707.33|2694.33|2707.18|2694.18|30
1622981250000|2021-06-06 12:07:30|2707.3|2694.3|2708.05|2695.05|2709.59|2696.59|2707.3|2694.3|33
1622981260000|2021-06-06 12:07:40|2708.14|2695.14|2708.25|2695.25|2708.31|2695.31|2707.9|2694.9|28
1622981270000|2021-06-06 12:07:50|2708.21|2695.21|2709.31|2696.31|2709.42|2696.42|2708.21|2695.21|36
1622981280000|2021-06-06 12:08:00|2709.34|2696.34|2709.94|2696.94|2710.1|2697.1|2709.31|2696.31|32
1622981290000|2021-06-06 12:08:10|2709.99|2696.99|2710.73|2697.73|2710.79|2697.79|2709.93|2696.93|34
1622981300000|2021-06-06 12:08:20|2710.67|2697.67|2710.67|2697.67|2710.79|2697.79|2710.61|2697.61|27
1622981310000|2021-06-06 12:08:30|2710.65|2697.65|2710.87|2697.87|2710.91|2697.91|2710.57|2697.57|28
1622981320000|2021-06-06 12:08:40|2710.86|2697.86|2710.09|2697.09|2710.9|2697.9|2710.09|2697.09|25
1622981330000|2021-06-06 12:08:50|2710.05|2697.05|2709.78|2696.78|2710.05|2697.05|2709.67|2696.67|22
1622981340000|2021-06-06 12:09:00|2709.79|2696.79|2710.73|2697.73|2710.73|2697.73|2709.73|2696.73|27
1622981350000|2021-06-06 12:09:10|2710.65|2697.65|2710.91|2697.91|2710.95|2697.95|2710.51|2697.51|29
1622981360000|2021-06-06 12:09:20|2710.93|2697.93|2710.52|2697.52|2711.01|2698.01|2710.43|2697.43|23
1622981370000|2021-06-06 12:09:30|2710.59|2697.59|2711.06|2698.06|2711.09|2698.09|2710.59|2697.59|36
1622981380000|2021-06-06 12:09:40|2711.14|2698.14|2711.48|2698.48|2711.61|2698.61|2711.01|2698.01|31
1622981390000|2021-06-06 12:09:50|2711.49|2698.49|2711.77|2698.77|2711.89|2698.89|2711.23|2698.23|31
1622981400000|2021-06-06 12:10:00|2711.78|2698.78|2711.69|2698.69|2711.89|2698.89|2711.43|2698.43|33
1622981410000|2021-06-06 12:10:10|2711.68|2698.68|2710.48|2697.48|2711.68|2698.68|2710.09|2697.09|34
1622981420000|2021-06-06 12:10:20|2710.44|2697.44|2710.21|2697.21|2710.47|2697.47|2710.06|2697.06|33
1622981430000|2021-06-06 12:10:30|2710.22|2697.22|2709.16|2696.16|2710.36|2697.36|2709.11|2696.11|30
1622981440000|2021-06-06 12:10:40|2708.8|2695.8|2708.36|2695.36|2708.8|2695.8|2708.19|2695.19|31
1622981450000|2021-06-06 12:10:50|2708.34|2695.34|2707.85|2694.85|2708.37|2695.37|2707.51|2694.51|25
1622981460000|2021-06-06 12:11:00|2707.92|2694.92|2709.44|2696.44|2709.8|2696.8|2707.92|2694.92|36
1622981470000|2021-06-06 12:11:10|2709.48|2696.48|2710.12|2697.12|2710.12|2697.12|2709.48|2696.48|22
1622981480000|2021-06-06 12:11:20|2710.07|2697.07|2709.46|2696.46|2710.12|2697.12|2709.28|2696.28|29
1622981490000|2021-06-06 12:11:30|2709.42|2696.42|2709.41|2696.41|2709.59|2696.59|2709.39|2696.39|30
1622981500000|2021-06-06 12:11:40|2709.4|2696.4|2709.56|2696.56|2709.67|2696.67|2709.3|2696.3|37
1622981510000|2021-06-06 12:11:50|2709.78|2696.78|2708.88|2695.88|2709.88|2696.88|2708.88|2695.88|34
1622981520000|2021-06-06 12:12:00|2708.85|2695.85|2711.14|2698.14|2711.26|2698.26|2708.85|2695.85|35
1622981530000|2021-06-06 12:12:10|2711.07|2698.07|2714.39|2701.39|2714.42|2701.42|2711.07|2698.07|35
1622981540000|2021-06-06 12:12:20|2714.35|2701.35|2714.9|2701.9|2714.9|2701.9|2713.46|2700.46|40
1622981550000|2021-06-06 12:12:30|2714.92|2701.92|2714.8|2701.8|2715.05|2702.05|2714.32|2701.32|36
1622981560000|2021-06-06 12:12:40|2714.78|2701.78|2715.77|2702.77|2715.89|2702.89|2714.74|2701.74|26
1622981570000|2021-06-06 12:12:50|2715.8|2702.8|2716.14|2703.14|2716.14|2703.14|2715.69|2702.69|29
1622981580000|2021-06-06 12:13:00|2716|2703|2715.64|2702.64|2716.15|2703.15|2715.44|2702.44|35
1622981590000|2021-06-06 12:13:10|2715.67|2702.67|2715.32|2702.32|2715.81|2702.81|2715.22|2702.22|32
1622981600000|2021-06-06 12:13:20|2715.41|2702.41|2715.58|2702.58|2715.58|2702.58|2715.1|2702.1|30
1622981610000|2021-06-06 12:13:30|2715.66|2702.66|2716.3|2703.3|2716.4|2703.4|2715.66|2702.66|26
1622981620000|2021-06-06 12:13:40|2716.32|2703.32|2716.77|2703.77|2716.77|2703.77|2715.63|2702.63|33
1622981630000|2021-06-06 12:13:50|2716.79|2703.79|2719.69|2706.69|2720.84|2707.84|2716.79|2703.79|34
1622981640000|2021-06-06 12:14:00|2719.73|2706.73|2721.22|2708.22|2721.22|2708.22|2718.61|2705.61|37
1622981650000|2021-06-06 12:14:10|2720.98|2707.98|2720.67|2707.67|2721.39|2708.39|2720.67|2707.67|36
1622981660000|2021-06-06 12:14:20|2720.9|2707.9|2722.26|2709.26|2723.37|2710.37|2720.9|2707.9|39
1622981670000|2021-06-06 12:14:30|2722.25|2709.25|2723.04|2710.04|2723.59|2710.59|2722.25|2709.25|33
1622981680000|2021-06-06 12:14:40|2722.89|2709.89|2721.47|2708.47|2723.55|2710.55|2721.28|2708.28|39
1622981690000|2021-06-06 12:14:50|2721.66|2708.66|2722.3|2709.3|2723.19|2710.19|2721.61|2708.61|38
1622981700000|2021-06-06 12:15:00|2722.5|2709.5|2721.55|2708.55|2722.87|2709.87|2720.58|2707.58|35
1622981710000|2021-06-06 12:15:10|2721.17|2708.17|2719.89|2706.89|2721.17|2708.17|2719.89|2706.89|29
1622981720000|2021-06-06 12:15:20|2719.91|2706.91|2719.5|2706.5|2720.52|2707.52|2719.39|2706.39|36
1622981730000|2021-06-06 12:15:30|2719.39|2706.39|2719.24|2706.24|2719.49|2706.49|2719.19|2706.19|26
1622981740000|2021-06-06 12:15:40|2719.29|2706.29|2718.35|2705.35|2719.31|2706.31|2717.5|2704.5|33
1622981750000|2021-06-06 12:15:50|2718.29|2705.29|2718.24|2705.24|2718.29|2705.29|2717.76|2704.76|35
1622981760000|2021-06-06 12:16:00|2718.18|2705.18|2718.29|2705.29|2718.43|2705.43|2717.95|2704.95|32
1622981770000|2021-06-06 12:16:10|2718.3|2705.3|2719.12|2706.12|2720.27|2707.27|2718.3|2705.3|35
1622981780000|2021-06-06 12:16:20|2719.34|2706.34|2718.99|2705.99|2719.42|2706.42|2718.63|2705.63|34
1622981790000|2021-06-06 12:16:30|2719.01|2706.01|2719.11|2706.11|2719.48|2706.48|2718.9|2705.9|31
1622981800000|2021-06-06 12:16:40|2719.01|2706.01|2718.21|2705.21|2719.02|2706.02|2718.21|2705.21|34
1622981810000|2021-06-06 12:16:50|2718.22|2705.22|2717.04|2704.04|2718.22|2705.22|2716.87|2703.87|33
1622981820000|2021-06-06 12:17:00|2717.07|2704.07|2718.32|2705.32|2718.41|2705.41|2717.07|2704.07|37
1622981830000|2021-06-06 12:17:10|2718.31|2705.31|2717.27|2704.27|2718.66|2705.66|2717.27|2704.27|36
1622981840000|2021-06-06 12:17:20|2717.3|2704.3|2716.04|2703.04|2717.32|2704.32|2715.76|2702.76|36
1622981850000|2021-06-06 12:17:30|2716.01|2703.01|2714.9|2701.9|2716.01|2703.01|2714.8|2701.8|36
1622981860000|2021-06-06 12:17:40|2714.88|2701.88|2714.59|2701.59|2715.17|2702.17|2714.45|2701.45|32
1622981870000|2021-06-06 12:17:50|2714.66|2701.66|2714.56|2701.56|2714.66|2701.66|2714.39|2701.39|32
1622981880000|2021-06-06 12:18:00|2714.61|2701.61|2717.22|2704.22|2717.24|2704.24|2714.61|2701.61|38
1622981890000|2021-06-06 12:18:10|2717.09|2704.09|2718.44|2705.44|2718.6|2705.6|2717.01|2704.01|35
1622981900000|2021-06-06 12:18:20|2718.41|2705.41|2717.73|2704.73|2718.41|2705.41|2717.55|2704.55|39
1622981910000|2021-06-06 12:18:30|2717.76|2704.76|2718.23|2705.23|2718.42|2705.42|2717.56|2704.56|35
1622981920000|2021-06-06 12:18:40|2718.26|2705.26|2718.26|2705.26|2718.26|2705.26|2717.79|2704.79|37
1622981930000|2021-06-06 12:18:50|2718.25|2705.25|2716.79|2703.79|2718.25|2705.25|2716.79|2703.79|33
1622981940000|2021-06-06 12:19:00|2716.94|2703.94|2718.32|2705.32|2718.32|2705.32|2716.94|2703.94|31
1622981950000|2021-06-06 12:19:10|2718.28|2705.28|2718.62|2705.62|2718.65|2705.65|2717.85|2704.85|36
1622981960000|2021-06-06 12:19:20|2718.45|2705.45|2717.74|2704.74|2718.71|2705.71|2717.74|2704.74|34
1622981970000|2021-06-06 12:19:30|2717.73|2704.73|2717.44|2704.44|2717.91|2704.91|2717.44|2704.44|31
1622981980000|2021-06-06 12:19:40|2717.38|2704.38|2718.76|2705.76|2718.76|2705.76|2717.35|2704.35|38
1622981990000|2021-06-06 12:19:50|2718.78|2705.78|2718.82|2705.82|2718.87|2705.87|2718.5|2705.5|30
1622982000000|2021-06-06 12:20:00|2718.79|2705.79|2718.82|2705.82|2718.86|2705.86|2718.76|2705.76|28
1622982010000|2021-06-06 12:20:10|2718.79|2705.79|2717.79|2704.79|2719|2706|2717.66|2704.66|27
1622982020000|2021-06-06 12:20:20|2717.78|2704.78|2717.55|2704.55|2718.11|2705.11|2717.51|2704.51|33
1622982030000|2021-06-06 12:20:30|2717.48|2704.48|2716.13|2703.13|2717.48|2704.48|2716.07|2703.07|35
1622982040000|2021-06-06 12:20:40|2716.14|2703.14|2715.93|2702.93|2716.37|2703.37|2715.93|2702.93|34
1622982050000|2021-06-06 12:20:50|2715.88|2702.88|2714.83|2701.83|2715.88|2702.88|2714.83|2701.83|33
1622982060000|2021-06-06 12:21:00|2714.77|2701.77|2716.05|2703.05|2717.35|2704.35|2714.71|2701.71|38
1622982070000|2021-06-06 12:21:10|2716.1|2703.1|2716.55|2703.55|2716.62|2703.62|2715.61|2702.61|33
1622982080000|2021-06-06 12:21:20|2716.52|2703.52|2716.22|2703.22|2716.52|2703.52|2715.8|2702.8|31
1622982090000|2021-06-06 12:21:30|2716.24|2703.24|2715.13|2702.13|2716.43|2703.43|2714.93|2701.93|35
1622982100000|2021-06-06 12:21:40|2715.14|2702.14|2715.26|2702.26|2715.62|2702.62|2715.07|2702.07|28
1622982110000|2021-06-06 12:21:50|2715.21|2702.21|2715.86|2702.86|2716.13|2703.13|2715.21|2702.21|29
1622982120000|2021-06-06 12:22:00|2715.97|2702.97|2715.32|2702.32|2716.1|2703.1|2715.32|2702.32|35
1622982130000|2021-06-06 12:22:10|2715.36|2702.36|2714.98|2701.98|2715.49|2702.49|2714.98|2701.98|23
1622982140000|2021-06-06 12:22:20|2714.9|2701.9|2712.68|2699.68|2714.9|2701.9|2712.68|2699.68|37
1622982150000|2021-06-06 12:22:30|2712.6|2699.6|2713.17|2700.17|2713.41|2700.41|2712.6|2699.6|36
1622982160000|2021-06-06 12:22:40|2713.1|2700.1|2711.53|2698.53|2713.36|2700.36|2711.53|2698.53|37
1622982170000|2021-06-06 12:22:50|2711.57|2698.57|2712.64|2699.64|2712.74|2699.74|2711.57|2698.57|34
1622982180000|2021-06-06 12:23:00|2712.79|2699.79|2714.71|2701.71|2714.73|2701.73|2712.64|2699.64|37
1622982190000|2021-06-06 12:23:10|2714.66|2701.66|2713.87|2700.87|2714.74|2701.74|2713.65|2700.65|37
1622982200000|2021-06-06 12:23:20|2713.91|2700.91|2713.08|2700.08|2713.91|2700.91|2713.08|2700.08|35
1622982210000|2021-06-06 12:23:30|2713.09|2700.09|2712.3|2699.3|2713.09|2700.09|2712.25|2699.25|34
1622982220000|2021-06-06 12:23:40|2712.51|2699.51|2713.77|2700.77|2714.04|2701.04|2712.51|2699.51|33
1622982230000|2021-06-06 12:23:50|2713.71|2700.71|2713.62|2700.62|2713.82|2700.82|2713.34|2700.34|34
1622982240000|2021-06-06 12:24:00|2713.37|2700.37|2712.9|2699.9|2713.37|2700.37|2712.83|2699.83|39
1622982250000|2021-06-06 12:24:10|2712.89|2699.89|2712.91|2699.91|2712.99|2699.99|2712.76|2699.76|30
1622982260000|2021-06-06 12:24:20|2713.04|2700.04|2712.5|2699.5|2713.04|2700.04|2712.33|2699.33|31
1622982270000|2021-06-06 12:24:30|2712.47|2699.47|2714.5|2701.5|2714.63|2701.63|2712.42|2699.42|34
1622982280000|2021-06-06 12:24:40|2714.45|2701.45|2713.79|2700.79|2714.61|2701.61|2713.22|2700.22|36
1622982290000|2021-06-06 12:24:50|2713.88|2700.88|2714.04|2701.04|2714.59|2701.59|2713.81|2700.81|37
1622982300000|2021-06-06 12:25:00|2714.13|2701.13|2715.26|2702.26|2715.47|2702.47|2714.13|2701.13|37
1622982310000|2021-06-06 12:25:10|2715.34|2702.34|2717.17|2704.17|2717.25|2704.25|2714.24|2701.24|29
1622982320000|2021-06-06 12:25:20|2717.26|2704.26|2717.16|2704.16|2717.46|2704.46|2716.03|2703.03|34
1622982330000|2021-06-06 12:25:30|2717.13|2704.13|2718.06|2705.06|2718.13|2705.13|2716.85|2703.85|31
1622982340000|2021-06-06 12:25:40|2717.86|2704.86|2717.82|2704.82|2717.86|2704.86|2717.34|2704.34|32
1622982350000|2021-06-06 12:25:50|2717.81|2704.81|2718.2|2705.2|2718.22|2705.22|2717.81|2704.81|18
1622982360000|2021-06-06 12:26:00|2718.18|2705.18|2716.32|2703.32|2718.18|2705.18|2715.82|2702.82|37
1622982370000|2021-06-06 12:26:10|2716.42|2703.42|2717.24|2704.24|2717.64|2704.64|2716.42|2703.42|39
1622982380000|2021-06-06 12:26:20|2717.4|2704.4|2716.04|2703.04|2717.44|2704.44|2716.04|2703.04|35
1622982390000|2021-06-06 12:26:30|2716|2703|2716.76|2703.76|2716.83|2703.83|2715.33|2702.33|38
1622982400000|2021-06-06 12:26:40|2716.81|2703.81|2715.64|2702.64|2716.87|2703.87|2715.57|2702.57|30
1622982410000|2021-06-06 12:26:50|2715.78|2702.78|2715.93|2702.93|2715.96|2702.96|2715.49|2702.49|31
1622982420000|2021-06-06 12:27:00|2716.03|2703.03|2716.77|2703.77|2716.89|2703.89|2715.92|2702.92|27
1622982430000|2021-06-06 12:27:10|2716.75|2703.75|2715.93|2702.93|2717.84|2704.84|2715.84|2702.84|32
1622982440000|2021-06-06 12:27:20|2715.57|2702.57|2715.3|2702.3|2715.62|2702.62|2715.26|2702.26|20
1622982450000|2021-06-06 12:27:30|2715.31|2702.31|2714.66|2701.66|2715.32|2702.32|2714.57|2701.57|33
1622982460000|2021-06-06 12:27:40|2714.67|2701.67|2715.08|2702.08|2715.34|2702.34|2714.67|2701.67|31
1622982470000|2021-06-06 12:27:50|2715.1|2702.1|2715.98|2702.98|2715.98|2702.98|2714.77|2701.77|33
1622982480000|2021-06-06 12:28:00|2715.88|2702.88|2716.05|2703.05|2716.14|2703.14|2715.84|2702.84|30
1622982490000|2021-06-06 12:28:10|2716.13|2703.13|2717.45|2704.45|2717.92|2704.92|2716.03|2703.03|30
1622982500000|2021-06-06 12:28:20|2717.34|2704.34|2718.18|2705.18|2718.67|2705.67|2717.34|2704.34|37
1622982510000|2021-06-06 12:28:30|2717.9|2704.9|2719.24|2706.24|2719.72|2706.72|2717.9|2704.9|29
1622982520000|2021-06-06 12:28:40|2719.35|2706.35|2719.63|2706.63|2720.08|2707.08|2719.35|2706.35|28
1622982530000|2021-06-06 12:28:50|2719.61|2706.61|2720.52|2707.52|2720.52|2707.52|2719.61|2706.61|31
1622982540000|2021-06-06 12:29:00|2720.72|2707.72|2720.16|2707.16|2721.03|2708.03|2720.08|2707.08|34
1622982550000|2021-06-06 12:29:10|2720.17|2707.17|2722.51|2709.51|2722.51|2709.51|2720.17|2707.17|27
1622982560000|2021-06-06 12:29:20|2722.55|2709.55|2723.92|2710.92|2724.03|2711.03|2722.47|2709.47|36
1622982570000|2021-06-06 12:29:30|2724.04|2711.04|2724.85|2711.85|2724.85|2711.85|2723.91|2710.91|32
1622982580000|2021-06-06 12:29:40|2724.78|2711.78|2725.17|2712.17|2725.57|2712.57|2724.43|2711.43|36
1622982590000|2021-06-06 12:29:50|2725.14|2712.14|2725.17|2712.17|2725.38|2712.38|2724.74|2711.74|34
1622982600000|2021-06-06 12:30:00|2725.15|2712.15|2723.59|2710.59|2725.27|2712.27|2723.59|2710.59|36
1622982610000|2021-06-06 12:30:10|2723.18|2710.18|2721.58|2708.58|2723.42|2710.42|2721.58|2708.58|38
1622982620000|2021-06-06 12:30:20|2721.57|2708.57|2720.67|2707.67|2721.76|2708.76|2720.55|2707.55|27
1622982630000|2021-06-06 12:30:30|2720.49|2707.49|2718.95|2705.95|2721.42|2708.42|2718.59|2705.59|36
1622982640000|2021-06-06 12:30:40|2718.63|2705.63|2717.47|2704.47|2718.63|2705.63|2716.93|2703.93|34
1622982650000|2021-06-06 12:30:50|2717.51|2704.51|2712.48|2699.48|2717.51|2704.51|2712.48|2699.48|36
1622982660000|2021-06-06 12:31:00|2712.2|2699.2|2712.49|2699.49|2714.73|2701.73|2712.02|2699.02|35
1622982670000|2021-06-06 12:31:10|2712.35|2699.35|2710.48|2697.48|2712.35|2699.35|2709.26|2696.26|40
1622982680000|2021-06-06 12:31:20|2711.15|2698.15|2710.48|2697.48|2712.14|2699.14|2710.41|2697.41|34
1622982690000|2021-06-06 12:31:30|2710.43|2697.43|2712.13|2699.13|2712.43|2699.43|2710.43|2697.43|34
1622982700000|2021-06-06 12:31:40|2712.12|2699.12|2710.83|2697.83|2712.41|2699.41|2710.44|2697.44|37
1622982710000|2021-06-06 12:31:50|2710.76|2697.76|2709.99|2696.99|2710.86|2697.86|2709.93|2696.93|37
1622982720000|2021-06-06 12:32:00|2710.01|2697.01|2707.15|2694.15|2710.11|2697.11|2707.15|2694.15|38
1622982730000|2021-06-06 12:32:10|2706.89|2693.89|2706.18|2693.18|2707.04|2694.04|2705.91|2692.91|40
1622982740000|2021-06-06 12:32:20|2706.19|2693.19|2705.56|2692.56|2706.25|2693.25|2705.41|2692.41|39
1622982750000|2021-06-06 12:32:30|2705.4|2692.4|2703.17|2690.17|2705.51|2692.51|2703.17|2690.17|40
1622982760000|2021-06-06 12:32:40|2703.19|2690.19|2704.18|2691.18|2704.99|2691.99|2703.19|2690.19|34
1622982770000|2021-06-06 12:32:50|2704.24|2691.24|2704.02|2691.02|2704.51|2691.51|2703.77|2690.77|36
1622982780000|2021-06-06 12:33:00|2703.98|2690.98|2704.42|2691.42|2706.7|2693.7|2703.85|2690.85|40
1622982790000|2021-06-06 12:33:10|2704.45|2691.45|2705.66|2692.66|2705.66|2692.66|2703.91|2690.91|39
1622982800000|2021-06-06 12:33:20|2705.58|2692.58|2705.8|2692.8|2706.27|2693.27|2704.75|2691.75|35
1622982810000|2021-06-06 12:33:30|2705.72|2692.72|2706.6|2693.6|2707.37|2694.37|2705.72|2692.72|34
1622982820000|2021-06-06 12:33:40|2706.63|2693.63|2706.66|2693.66|2706.85|2693.85|2706.55|2693.55|35
1622982830000|2021-06-06 12:33:50|2706.67|2693.67|2706.08|2693.08|2707.24|2694.24|2706.08|2693.08|34
1622982840000|2021-06-06 12:34:00|2706.01|2693.01|2707.42|2694.42|2707.43|2694.43|2706|2693|34
1622982850000|2021-06-06 12:34:10|2707.54|2694.54|2707.95|2694.95|2708.42|2695.42|2707.41|2694.41|31
1622982860000|2021-06-06 12:34:20|2708.07|2695.07|2708.14|2695.14|2708.3|2695.3|2707.47|2694.47|38
1622982870000|2021-06-06 12:34:30|2708.15|2695.15|2709.28|2696.28|2709.9|2696.9|2708.15|2695.15|37
1622982880000|2021-06-06 12:34:40|2709.13|2696.13|2707.93|2694.93|2709.36|2696.36|2707.93|2694.93|35
1622982890000|2021-06-06 12:34:50|2708|2695|2709.06|2696.06|2709.27|2696.27|2708|2695|37
1622982900000|2021-06-06 12:35:00|2709.05|2696.05|2708.4|2695.4|2709.06|2696.06|2708.4|2695.4|33
1622982910000|2021-06-06 12:35:10|2708.47|2695.47|2706.18|2693.18|2708.52|2695.52|2706.18|2693.18|34
1622982920000|2021-06-06 12:35:20|2706.2|2693.2|2707.02|2694.02|2707.02|2694.02|2705.95|2692.95|33
1622982930000|2021-06-06 12:35:30|2706.9|2693.9|2707.52|2694.52|2707.89|2694.89|2706.9|2693.9|38
1622982940000|2021-06-06 12:35:40|2707.31|2694.31|2706.98|2693.98|2707.76|2694.76|2706.94|2693.94|33
1622982950000|2021-06-06 12:35:50|2707.08|2694.08|2707.48|2694.48|2707.56|2694.56|2706.7|2693.7|34
1622982960000|2021-06-06 12:36:00|2707.55|2694.55|2708.6|2695.6|2708.6|2695.6|2707.41|2694.41|35
1622982970000|2021-06-06 12:36:10|2708.74|2695.74|2709.59|2696.59|2709.7|2696.7|2708.64|2695.64|36
1622982980000|2021-06-06 12:36:20|2709.65|2696.65|2709.71|2696.71|2709.71|2696.71|2709.55|2696.55|25
1622982990000|2021-06-06 12:36:30|2709.7|2696.7|2708.56|2695.56|2709.7|2696.7|2708.51|2695.51|27
1622983000000|2021-06-06 12:36:40|2709.12|2696.12|2709.56|2696.56|2709.77|2696.77|2709.12|2696.12|28
1622983010000|2021-06-06 12:36:50|2709.37|2696.37|2708.33|2695.33|2709.58|2696.58|2708.27|2695.27|24
1622983020000|2021-06-06 12:37:00|2708.43|2695.43|2708.69|2695.69|2708.94|2695.94|2708.43|2695.43|34
1622983030000|2021-06-06 12:37:10|2708.63|2695.63|2706.84|2693.84|2708.64|2695.64|2706.84|2693.84|29
1622983040000|2021-06-06 12:37:20|2706.72|2693.72|2707.67|2694.67|2708.05|2695.05|2706.64|2693.64|37
1622983050000|2021-06-06 12:37:30|2707.61|2694.61|2706.47|2693.47|2707.67|2694.67|2706.45|2693.45|29
1622983060000|2021-06-06 12:37:40|2706.49|2693.49|2707.42|2694.42|2707.42|2694.42|2706.38|2693.38|31
1622983070000|2021-06-06 12:37:50|2707.34|2694.34|2707.14|2694.14|2707.63|2694.63|2707.14|2694.14|32
1622983080000|2021-06-06 12:38:00|2707.12|2694.12|2706.68|2693.68|2707.39|2694.39|2706.65|2693.65|28
1622983090000|2021-06-06 12:38:10|2706.5|2693.5|2706.3|2693.3|2706.95|2693.95|2706.24|2693.24|31
1622983100000|2021-06-06 12:38:20|2706.25|2693.25|2705.74|2692.74|2706.32|2693.32|2705.74|2692.74|27
1622983110000|2021-06-06 12:38:30|2705.91|2692.91|2705.76|2692.76|2706.07|2693.07|2705.74|2692.74|29
1622983120000|2021-06-06 12:38:40|2705.74|2692.74|2705.76|2692.76|2705.95|2692.95|2705.73|2692.73|19
1622983130000|2021-06-06 12:38:50|2705.81|2692.81|2706.27|2693.27|2706.75|2693.75|2705.81|2692.81|31
1622983140000|2021-06-06 12:39:00|2706.23|2693.23|2705.42|2692.42|2706.34|2693.34|2705|2692|34
1622983150000|2021-06-06 12:39:10|2705.44|2692.44|2703.99|2690.99|2705.46|2692.46|2703.97|2690.97|29
1622983160000|2021-06-06 12:39:20|2703.98|2690.98|2703.58|2690.58|2703.98|2690.98|2703.36|2690.36|39
1622983170000|2021-06-06 12:39:30|2703.57|2690.57|2702.7|2689.7|2703.84|2690.84|2702.63|2689.63|34
1622983180000|2021-06-06 12:39:40|2702.83|2689.83|2703.18|2690.18|2703.29|2690.29|2702.55|2689.55|34
1622983190000|2021-06-06 12:39:50|2703.17|2690.17|2702.88|2689.88|2703.17|2690.17|2702.73|2689.73|34
1622983200000|2021-06-06 12:40:00|2703.06|2690.06|2703.19|2690.19|2703.22|2690.22|2701.77|2688.77|35
1622983210000|2021-06-06 12:40:10|2703.16|2690.16|2705.48|2692.48|2705.48|2692.48|2703.16|2690.16|32
1622983220000|2021-06-06 12:40:20|2705.42|2692.42|2705.64|2692.64|2706.77|2693.77|2705.42|2692.42|37
1622983230000|2021-06-06 12:40:30|2705.72|2692.72|2704.83|2691.83|2705.72|2692.72|2704.83|2691.83|33
1622983240000|2021-06-06 12:40:40|2704.91|2691.91|2704.81|2691.81|2704.91|2691.91|2704.47|2691.47|28
1622983250000|2021-06-06 12:40:50|2704.82|2691.82|2705.11|2692.11|2705.35|2692.35|2704.82|2691.82|37
1622983260000|2021-06-06 12:41:00|2705.12|2692.12|2704.42|2691.42|2705.12|2692.12|2704.25|2691.25|29
1622983270000|2021-06-06 12:41:10|2704.51|2691.51|2705.06|2692.06|2705.13|2692.13|2704.37|2691.37|26
1622983280000|2021-06-06 12:41:20|2704.38|2691.38|2704.2|2691.2|2704.44|2691.44|2704.15|2691.15|29
1622983290000|2021-06-06 12:41:30|2704.15|2691.15|2703.6|2690.6|2704.25|2691.25|2703.6|2690.6|32
1622983300000|2021-06-06 12:41:40|2703.45|2690.45|2702.62|2689.62|2703.51|2690.51|2702.62|2689.62|36
1622983310000|2021-06-06 12:41:50|2702.69|2689.69|2702.7|2689.7|2702.89|2689.89|2702.48|2689.48|32
1622983320000|2021-06-06 12:42:00|2702.76|2689.76|2704.65|2691.65|2704.65|2691.65|2702.7|2689.7|38
1622983330000|2021-06-06 12:42:10|2704.98|2691.98|2705.24|2692.24|2705.66|2692.66|2704.98|2691.98|38
1622983340000|2021-06-06 12:42:20|2705.01|2692.01|2705.02|2692.02|2705.19|2692.19|2704.71|2691.71|33
1622983350000|2021-06-06 12:42:30|2705|2692|2705.92|2692.92|2705.99|2692.99|2705|2692|35
1622983360000|2021-06-06 12:42:40|2705.97|2692.97|2705.13|2692.13|2706.04|2693.04|2705.13|2692.13|33
1622983370000|2021-06-06 12:42:50|2705.15|2692.15|2705.14|2692.14|2705.55|2692.55|2704.84|2691.84|34
1622983380000|2021-06-06 12:43:00|2705.37|2692.37|2704.88|2691.88|2705.56|2692.56|2704.82|2691.82|32
1622983390000|2021-06-06 12:43:10|2704.9|2691.9|2705.08|2692.08|2705.16|2692.16|2704.65|2691.65|35
1622983400000|2021-06-06 12:43:20|2705.1|2692.1|2705.41|2692.41|2705.45|2692.45|2705.04|2692.04|32
1622983410000|2021-06-06 12:43:30|2705.43|2692.43|2705.3|2692.3|2705.64|2692.64|2705.15|2692.15|35
1622983420000|2021-06-06 12:43:40|2705.33|2692.33|2705.79|2692.79|2705.79|2692.79|2705.23|2692.23|22
1622983430000|2021-06-06 12:43:50|2705.81|2692.81|2706.16|2693.16|2706.18|2693.18|2705.8|2692.8|25
1622983440000|2021-06-06 12:44:00|2706.18|2693.18|2707.29|2694.29|2707.4|2694.4|2706.1|2693.1|27
1622983450000|2021-06-06 12:44:10|2707.28|2694.28|2707.33|2694.33|2707.58|2694.58|2707.25|2694.25|31
1622983460000|2021-06-06 12:44:20|2707.25|2694.25|2706.56|2693.56|2708.37|2695.37|2706.49|2693.49|35
1622983470000|2021-06-06 12:44:30|2706.89|2693.89|2706.21|2693.21|2707.1|2694.1|2705.92|2692.92|35
1622983480000|2021-06-06 12:44:40|2706.24|2693.24|2705.95|2692.95|2706.56|2693.56|2705.9|2692.9|34
1622983490000|2021-06-06 12:44:50|2705.54|2692.54|2704.31|2691.31|2705.54|2692.54|2704.22|2691.22|35
1622983500000|2021-06-06 12:45:00|2704.3|2691.3|2704.69|2691.69|2705.45|2692.45|2704.16|2691.16|35
1622983510000|2021-06-06 12:45:10|2704.04|2691.04|2704.03|2691.03|2704.43|2691.43|2703.7|2690.7|35
1622983520000|2021-06-06 12:45:20|2704.01|2691.01|2704.59|2691.59|2704.8|2691.8|2703.7|2690.7|35
1622983530000|2021-06-06 12:45:30|2704.65|2691.65|2704.97|2691.97|2705.39|2692.39|2704.65|2691.65|37
1622983540000|2021-06-06 12:45:40|2705.05|2692.05|2706.14|2693.14|2706.14|2693.14|2705.05|2692.05|30
1622983550000|2021-06-06 12:45:50|2705.85|2692.85|2704.97|2691.97|2705.85|2692.85|2704.53|2691.53|31
1622983560000|2021-06-06 12:46:00|2704.99|2691.99|2705.19|2692.19|2705.24|2692.24|2704.85|2691.85|23
1622983570000|2021-06-06 12:46:10|2705.25|2692.25|2706.19|2693.19|2706.23|2693.23|2705.25|2692.25|21
1622983580000|2021-06-06 12:46:20|2706.18|2693.18|2706.06|2693.06|2706.44|2693.44|2705.54|2692.54|34
1622983590000|2021-06-06 12:46:30|2705.97|2692.97|2706.18|2693.18|2706.52|2693.52|2705.94|2692.94|37
1622983600000|2021-06-06 12:46:40|2706.16|2693.16|2706.45|2693.45|2706.45|2693.45|2706.07|2693.07|33
1622983610000|2021-06-06 12:46:50|2706.56|2693.56|2707.05|2694.05|2707.15|2694.15|2706.46|2693.46|33
1622983620000|2021-06-06 12:47:00|2707.03|2694.03|2704.9|2691.9|2707.19|2694.19|2704.74|2691.74|28
1622983630000|2021-06-06 12:47:10|2704.87|2691.87|2704.39|2691.39|2704.99|2691.99|2704.06|2691.06|31
1622983640000|2021-06-06 12:47:20|2704.44|2691.44|2704.07|2691.07|2704.7|2691.7|2704.01|2691.01|30
1622983650000|2021-06-06 12:47:30|2704.19|2691.19|2704.77|2691.77|2704.81|2691.81|2703.99|2690.99|32
1622983660000|2021-06-06 12:47:40|2704.88|2691.88|2705.14|2692.14|2705.3|2692.3|2704.75|2691.75|38
1622983670000|2021-06-06 12:47:50|2705.25|2692.25|2704.89|2691.89|2705.25|2692.25|2704.83|2691.83|32
1622983680000|2021-06-06 12:48:00|2704.86|2691.86|2705.06|2692.06|2705.16|2692.16|2704.83|2691.83|27
1622983690000|2021-06-06 12:48:10|2705.04|2692.04|2705.16|2692.16|2705.21|2692.21|2704.79|2691.79|27
1622983700000|2021-06-06 12:48:20|2705.12|2692.12|2705.11|2692.11|2705.32|2692.32|2705.04|2692.04|33
1622983710000|2021-06-06 12:48:30|2705.07|2692.07|2704.44|2691.44|2705.07|2692.07|2703.91|2690.91|34
1622983720000|2021-06-06 12:48:40|2704.53|2691.53|2703.99|2690.99|2704.53|2691.53|2703.92|2690.92|26
1622983730000|2021-06-06 12:48:50|2704.06|2691.06|2703.9|2690.9|2704.11|2691.11|2703.79|2690.79|26
1622983740000|2021-06-06 12:49:00|2703.98|2690.98|2704.36|2691.36|2704.42|2691.42|2703.59|2690.59|30
1622983750000|2021-06-06 12:49:10|2704.39|2691.39|2703.19|2690.19|2704.64|2691.64|2703.19|2690.19|37
1622983760000|2021-06-06 12:49:20|2703.07|2690.07|2703.07|2690.07|2703.34|2690.34|2702.8|2689.8|33
1622983770000|2021-06-06 12:49:30|2702.98|2689.98|2702.19|2689.19|2702.98|2689.98|2702.09|2689.09|33
1622983780000|2021-06-06 12:49:40|2702.16|2689.16|2702.57|2689.57|2702.81|2689.81|2701.85|2688.85|33
1622983790000|2021-06-06 12:49:50|2702.69|2689.69|2702.42|2689.42|2702.86|2689.86|2702.29|2689.29|33
1622983800000|2021-06-06 12:50:00|2702.46|2689.46|2702.8|2689.8|2702.86|2689.86|2702.28|2689.28|33
1622983810000|2021-06-06 12:50:10|2702.74|2689.74|2702.33|2689.33|2702.84|2689.84|2702.19|2689.19|34
1622983820000|2021-06-06 12:50:20|2702.32|2689.32|2702.47|2689.47|2702.66|2689.66|2702.21|2689.21|23
1622983830000|2021-06-06 12:50:30|2702.56|2689.56|2702.49|2689.49|2702.56|2689.56|2702.24|2689.24|30
1622983840000|2021-06-06 12:50:40|2702.51|2689.51|2703.18|2690.18|2703.18|2690.18|2702.41|2689.41|28
1622983850000|2021-06-06 12:50:50|2703.19|2690.19|2702.86|2689.86|2703.22|2690.22|2702.57|2689.57|32
1622983860000|2021-06-06 12:51:00|2702.85|2689.85|2704|2691|2704.05|2691.05|2702.85|2689.85|32
1622983870000|2021-06-06 12:51:10|2703.99|2690.99|2704.17|2691.17|2705.18|2692.18|2703.99|2690.99|34
1622983880000|2021-06-06 12:51:20|2704.2|2691.2|2703.78|2690.78|2704.28|2691.28|2703.78|2690.78|30
1622983890000|2021-06-06 12:51:30|2703.76|2690.76|2704.24|2691.24|2704.38|2691.38|2703.76|2690.76|21
1622983900000|2021-06-06 12:51:40|2704.38|2691.38|2704.04|2691.04|2704.38|2691.38|2703.8|2690.8|35
1622983910000|2021-06-06 12:51:50|2703.99|2690.99|2703.93|2690.93|2704.06|2691.06|2703.86|2690.86|30
1622983920000|2021-06-06 12:52:00|2703.92|2690.92|2702.46|2689.46|2703.97|2690.97|2702.46|2689.46|32
1622983930000|2021-06-06 12:52:10|2702.45|2689.45|2703.26|2690.26|2703.32|2690.32|2702.14|2689.14|34
1622983940000|2021-06-06 12:52:20|2703.25|2690.25|2702.61|2689.61|2703.35|2690.35|2702.57|2689.57|34
1622983950000|2021-06-06 12:52:30|2702.59|2689.59|2702.48|2689.48|2702.73|2689.73|2702.4|2689.4|27
1622983960000|2021-06-06 12:52:40|2702.57|2689.57|2700.79|2687.79|2702.57|2689.57|2700.73|2687.73|38
1622983970000|2021-06-06 12:52:50|2700.76|2687.76|2699.7|2686.7|2700.93|2687.93|2699.7|2686.7|30
1622983980000|2021-06-06 12:53:00|2699.37|2686.37|2700.14|2687.14|2700.77|2687.77|2698.96|2685.96|39
1622983990000|2021-06-06 12:53:10|2700.15|2687.15|2699.09|2686.09|2700.2|2687.2|2699.09|2686.09|37
1622984000000|2021-06-06 12:53:20|2699.04|2686.04|2697.98|2684.98|2699.04|2686.04|2697.83|2684.83|37
1622984010000|2021-06-06 12:53:30|2697.8|2684.8|2697.57|2684.57|2698.03|2685.03|2696.73|2683.73|36
1622984020000|2021-06-06 12:53:40|2697.55|2684.55|2696.56|2683.56|2697.61|2684.61|2696.55|2683.55|37
1622984030000|2021-06-06 12:53:50|2696.55|2683.55|2696.59|2683.59|2696.87|2683.87|2696.18|2683.18|38
1622984040000|2021-06-06 12:54:00|2696.61|2683.61|2696.3|2683.3|2696.76|2683.76|2696.25|2683.25|35
1622984050000|2021-06-06 12:54:10|2696.31|2683.31|2694.26|2681.26|2696.48|2683.48|2694.07|2681.07|35
1622984060000|2021-06-06 12:54:20|2694.16|2681.16|2694.19|2681.19|2694.66|2681.66|2693.93|2680.93|37
1622984070000|2021-06-06 12:54:30|2694.18|2681.18|2694.51|2681.51|2694.54|2681.54|2694.02|2681.02|38
1622984080000|2021-06-06 12:54:40|2694.57|2681.57|2694.23|2681.23|2694.78|2681.78|2694.18|2681.18|31
1622984090000|2021-06-06 12:54:50|2694.26|2681.26|2692.72|2679.72|2694.26|2681.26|2692.72|2679.72|34
1622984100000|2021-06-06 12:55:00|2692.68|2679.68|2694.49|2681.49|2694.49|2681.49|2692.68|2679.68|35
1622984110000|2021-06-06 12:55:10|2694.52|2681.52|2696.11|2683.11|2696.22|2683.22|2694.52|2681.52|39
1622984120000|2021-06-06 12:55:20|2696.03|2683.03|2696.11|2683.11|2696.21|2683.21|2695.89|2682.89|38
1622984130000|2021-06-06 12:55:30|2696.16|2683.16|2696.74|2683.74|2696.88|2683.88|2696.01|2683.01|31
1622984140000|2021-06-06 12:55:40|2696.87|2683.87|2696.76|2683.76|2697.23|2684.23|2696.45|2683.45|34
1622984150000|2021-06-06 12:55:50|2696.77|2683.77|2697.54|2684.54|2697.7|2684.7|2696.76|2683.76|34
1622984160000|2021-06-06 12:56:00|2697.4|2684.4|2697.69|2684.69|2697.73|2684.73|2697.05|2684.05|34
1622984170000|2021-06-06 12:56:10|2697.62|2684.62|2698.22|2685.22|2698.28|2685.28|2697.58|2684.58|32
1622984180000|2021-06-06 12:56:20|2698.2|2685.2|2698.41|2685.41|2698.42|2685.42|2698.12|2685.12|26
1622984190000|2021-06-06 12:56:30|2698.37|2685.37|2698.54|2685.54|2698.62|2685.62|2698.37|2685.37|15
1622984200000|2021-06-06 12:56:40|2698.51|2685.51|2699.8|2686.8|2699.96|2686.96|2698.46|2685.46|24
1622984210000|2021-06-06 12:56:50|2699.82|2686.82|2699.94|2686.94|2699.97|2686.97|2699.55|2686.55|27
1622984220000|2021-06-06 12:57:00|2699.89|2686.89|2700.82|2687.82|2700.82|2687.82|2699.87|2686.87|17
1622984230000|2021-06-06 12:57:10|2700.76|2687.76|2699.2|2686.2|2700.83|2687.83|2699.2|2686.2|21
1622984240000|2021-06-06 12:57:20|2699.19|2686.19|2698.95|2685.95|2699.19|2686.19|2698.78|2685.78|23
1622984250000|2021-06-06 12:57:30|2698.82|2685.82|2698.72|2685.72|2699.24|2686.24|2698.1|2685.1|38
1622984260000|2021-06-06 12:57:40|2698.73|2685.73|2698.12|2685.12|2698.77|2685.77|2697.93|2684.93|30
1622984270000|2021-06-06 12:57:50|2698.08|2685.08|2696.74|2683.74|2698.36|2685.36|2696.62|2683.62|35
1622984280000|2021-06-06 12:58:00|2696.8|2683.8|2698.32|2685.32|2698.34|2685.34|2696.79|2683.79|34
1622984290000|2021-06-06 12:58:10|2698.29|2685.29|2698.61|2685.61|2698.77|2685.77|2698.17|2685.17|34
1622984300000|2021-06-06 12:58:20|2698.63|2685.63|2698.78|2685.78|2698.94|2685.94|2698.58|2685.58|33
1622984310000|2021-06-06 12:58:30|2698.88|2685.88|2698.05|2685.05|2698.94|2685.94|2698.05|2685.05|30
1622984320000|2021-06-06 12:58:40|2698.06|2685.06|2698.1|2685.1|2698.25|2685.25|2698.06|2685.06|27
1622984330000|2021-06-06 12:58:50|2698.15|2685.15|2697.79|2684.79|2698.15|2685.15|2697.69|2684.69|23
1622984340000|2021-06-06 12:59:00|2697.76|2684.76|2699.06|2686.06|2699.19|2686.19|2697.76|2684.76|26
1622984350000|2021-06-06 12:59:10|2699.08|2686.08|2699.86|2686.86|2699.91|2686.91|2698.78|2685.78|21
1622984360000|2021-06-06 12:59:20|2699.91|2686.91|2699.99|2686.99|2700.08|2687.08|2699.83|2686.83|19
1622984370000|2021-06-06 12:59:30|2700.01|2687.01|2700.19|2687.19|2700.19|2687.19|2699.99|2686.99|30
1622984380000|2021-06-06 12:59:40|2700.21|2687.21|2698.24|2685.24|2700.78|2687.78|2698.14|2685.14|28
1622984390000|2021-06-06 12:59:50|2698.18|2685.18|2698.78|2685.78|2698.79|2685.79|2698.1|2685.1|33
1622984400000|2021-06-06 13:00:00|2698.83|2685.83|2698.62|2685.62|2698.96|2685.96|2698.39|2685.39|36
1622984410000|2021-06-06 13:00:10|2698.56|2685.56|2698.96|2685.96|2699.12|2686.12|2698.38|2685.38|29
1622984420000|2021-06-06 13:00:20|2698.93|2685.93|2699.72|2686.72|2699.84|2686.84|2698.93|2685.93|30
1622984430000|2021-06-06 13:00:30|2699.91|2686.91|2699.95|2686.95|2699.95|2686.95|2699.61|2686.61|24
1622984440000|2021-06-06 13:00:40|2699.85|2686.85|2700.26|2687.26|2700.38|2687.38|2699.84|2686.84|31
1622984450000|2021-06-06 13:00:50|2700.28|2687.28|2700.79|2687.79|2700.79|2687.79|2700.28|2687.28|18
1622984460000|2021-06-06 13:01:00|2700.85|2687.85|2700.26|2687.26|2700.97|2687.97|2699.81|2686.81|27
1622984470000|2021-06-06 13:01:10|2700.27|2687.27|2700.28|2687.28|2700.38|2687.38|2700.15|2687.15|31
1622984480000|2021-06-06 13:01:20|2700.31|2687.31|2700.42|2687.42|2700.42|2687.42|2700.01|2687.01|33
1622984490000|2021-06-06 13:01:30|2700.46|2687.46|2700.89|2687.89|2700.98|2687.98|2700.35|2687.35|30
1622984500000|2021-06-06 13:01:40|2701.05|2688.05|2701.43|2688.43|2701.43|2688.43|2701.03|2688.03|29
1622984510000|2021-06-06 13:01:50|2701.34|2688.34|2701.33|2688.33|2701.43|2688.43|2701.24|2688.24|32
1622984520000|2021-06-06 13:02:00|2701.35|2688.35|2703.47|2690.47|2703.47|2690.47|2701.35|2688.35|33
1622984530000|2021-06-06 13:02:10|2703.59|2690.59|2703.43|2690.43|2703.79|2690.79|2703.36|2690.36|32
1622984540000|2021-06-06 13:02:20|2703.46|2690.46|2703.74|2690.74|2703.83|2690.83|2703.46|2690.46|32
1622984550000|2021-06-06 13:02:30|2703.75|2690.75|2705.16|2692.16|2705.16|2692.16|2703.75|2690.75|35
1622984560000|2021-06-06 13:02:40|2705.08|2692.08|2705.45|2692.45|2705.58|2692.58|2705.08|2692.08|34
1622984570000|2021-06-06 13:02:50|2705.49|2692.49|2705.44|2692.44|2705.49|2692.49|2705.26|2692.26|29
1622984580000|2021-06-06 13:03:00|2705.42|2692.42|2702.44|2689.44|2705.52|2692.52|2702.44|2689.44|32
1622984590000|2021-06-06 13:03:10|2702.78|2689.78|2704.01|2691.01|2704.01|2691.01|2702.58|2689.58|32
1622984600000|2021-06-06 13:03:20|2704|2691|2704.06|2691.06|2704.19|2691.19|2703.68|2690.68|35
1622984610000|2021-06-06 13:03:30|2704.16|2691.16|2704.65|2691.65|2704.99|2691.99|2704.06|2691.06|33
1622984620000|2021-06-06 13:03:40|2704.56|2691.56|2705.54|2692.54|2705.67|2692.67|2704.56|2691.56|36
1622984630000|2021-06-06 13:03:50|2705.58|2692.58|2704.97|2691.97|2705.58|2692.58|2704.67|2691.67|34
1622984640000|2021-06-06 13:04:00|2704.91|2691.91|2704.85|2691.85|2705.29|2692.29|2704.72|2691.72|35
1622984650000|2021-06-06 13:04:10|2704.81|2691.81|2704.15|2691.15|2704.81|2691.81|2704.15|2691.15|26
1622984660000|2021-06-06 13:04:20|2703.93|2690.93|2704.01|2691.01|2704.21|2691.21|2703.83|2690.83|33
1622984670000|2021-06-06 13:04:30|2704.08|2691.08|2705.02|2692.02|2705.02|2692.02|2703.92|2690.92|37
1622984680000|2021-06-06 13:04:40|2704.97|2691.97|2705.04|2692.04|2705.15|2692.15|2704.93|2691.93|31
1622984690000|2021-06-06 13:04:50|2705.1|2692.1|2705.2|2692.2|2705.22|2692.22|2705.05|2692.05|22
1622984700000|2021-06-06 13:05:00|2705.22|2692.22|2704.69|2691.69|2705.32|2692.32|2704.69|2691.69|34
1622984710000|2021-06-06 13:05:10|2704.71|2691.71|2705.2|2692.2|2705.2|2692.2|2704.71|2691.71|35
1622984720000|2021-06-06 13:05:20|2705.36|2692.36|2705.47|2692.47|2705.51|2692.51|2705.35|2692.35|20
1622984730000|2021-06-06 13:05:30|2705.48|2692.48|2705.7|2692.7|2705.75|2692.75|2705.48|2692.48|19
1622984740000|2021-06-06 13:05:40|2705.76|2692.76|2706.09|2693.09|2706.19|2693.19|2705.7|2692.7|23
1622984750000|2021-06-06 13:05:50|2706.1|2693.1|2706.34|2693.34|2706.55|2693.55|2706.08|2693.08|21
1622984760000|2021-06-06 13:06:00|2706.43|2693.43|2706|2693|2706.51|2693.51|2705.98|2692.98|32
1622984770000|2021-06-06 13:06:10|2705.99|2692.99|2707.72|2694.72|2707.72|2694.72|2705.99|2692.99|30
1622984780000|2021-06-06 13:06:20|2707.93|2694.93|2709.12|2696.12|2709.36|2696.36|2707.88|2694.88|38
1622984790000|2021-06-06 13:06:30|2709.16|2696.16|2709.54|2696.54|2709.62|2696.62|2709.16|2696.16|28
1622984800000|2021-06-06 13:06:40|2709.56|2696.56|2709.54|2696.54|2709.65|2696.65|2709.49|2696.49|27
1622984810000|2021-06-06 13:06:50|2709.52|2696.52|2709.24|2696.24|2709.65|2696.65|2709.21|2696.21|24
1622984820000|2021-06-06 13:07:00|2709.27|2696.27|2709.92|2696.92|2710.21|2697.21|2709.27|2696.27|26
1622984830000|2021-06-06 13:07:10|2710.03|2697.03|2709.57|2696.57|2710.2|2697.2|2709.57|2696.57|32
1622984840000|2021-06-06 13:07:20|2709.77|2696.77|2709.01|2696.01|2709.9|2696.9|2708.97|2695.97|37
1622984850000|2021-06-06 13:07:30|2709.04|2696.04|2709.3|2696.3|2709.45|2696.45|2708.86|2695.86|24
1622984860000|2021-06-06 13:07:40|2709.36|2696.36|2709.86|2696.86|2710.1|2697.1|2709.36|2696.36|37
1622984870000|2021-06-06 13:07:50|2709.87|2696.87|2710.44|2697.44|2710.76|2697.76|2709.87|2696.87|34
1622984880000|2021-06-06 13:08:00|2710.56|2697.56|2711.11|2698.11|2711.17|2698.17|2710.5|2697.5|36
1622984890000|2021-06-06 13:08:10|2711.13|2698.13|2711.31|2698.31|2711.36|2698.36|2710.96|2697.96|30
1622984900000|2021-06-06 13:08:20|2711.33|2698.33|2710.96|2697.96|2711.59|2698.59|2710.96|2697.96|26
1622984910000|2021-06-06 13:08:30|2710.95|2697.95|2710.43|2697.43|2710.95|2697.95|2709.66|2696.66|33
1622984920000|2021-06-06 13:08:40|2710.58|2697.58|2710.65|2697.65|2710.83|2697.83|2710.58|2697.58|32
1622984930000|2021-06-06 13:08:50|2710.56|2697.56|2711.15|2698.15|2711.21|2698.21|2710.56|2697.56|37
1622984940000|2021-06-06 13:09:00|2711.23|2698.23|2709.63|2696.63|2711.31|2698.31|2709.63|2696.63|34
1622984950000|2021-06-06 13:09:10|2709.66|2696.66|2710.74|2697.74|2710.8|2697.8|2709.66|2696.66|35
1622984960000|2021-06-06 13:09:20|2710.81|2697.81|2710.31|2697.31|2710.81|2697.81|2710.02|2697.02|35
1622984970000|2021-06-06 13:09:30|2710.28|2697.28|2710.28|2697.28|2710.35|2697.35|2709.56|2696.56|36
1622984980000|2021-06-06 13:09:40|2710.21|2697.21|2710.16|2697.16|2710.29|2697.29|2710.15|2697.15|26
1622984990000|2021-06-06 13:09:50|2710.17|2697.17|2710.38|2697.38|2710.38|2697.38|2709.94|2696.94|32
1622985000000|2021-06-06 13:10:00|2710.43|2697.43|2710.61|2697.61|2710.61|2697.61|2710.29|2697.29|28
1622985010000|2021-06-06 13:10:10|2710.57|2697.57|2709.64|2696.64|2710.57|2697.57|2709.6|2696.6|22
1622985020000|2021-06-06 13:10:20|2709.65|2696.65|2709.42|2696.42|2709.68|2696.68|2709.39|2696.39|36
1622985030000|2021-06-06 13:10:30|2709.48|2696.48|2708.02|2695.02|2709.48|2696.48|2707.83|2694.83|34
1622985040000|2021-06-06 13:10:40|2708.07|2695.07|2707.96|2694.96|2708.19|2695.19|2707.63|2694.63|33
1622985050000|2021-06-06 13:10:50|2707.88|2694.88|2708.87|2695.87|2709.23|2696.23|2707.84|2694.84|33
1622985060000|2021-06-06 13:11:00|2708.92|2695.92|2710.67|2697.67|2710.67|2697.67|2708.92|2695.92|35
1622985070000|2021-06-06 13:11:10|2710.79|2697.79|2711.45|2698.45|2711.45|2698.45|2710.55|2697.55|28
1622985080000|2021-06-06 13:11:20|2711.53|2698.53|2711.17|2698.17|2711.74|2698.74|2710.37|2697.37|37
1622985090000|2021-06-06 13:11:30|2711.18|2698.18|2708.64|2695.64|2711.47|2698.47|2708.64|2695.64|38
1622985100000|2021-06-06 13:11:40|2708.65|2695.65|2707.37|2694.37|2708.91|2695.91|2707.36|2694.36|36
1622985110000|2021-06-06 13:11:50|2707.39|2694.39|2707.62|2694.62|2707.97|2694.97|2707.2|2694.2|32
1622985120000|2021-06-06 13:12:00|2707.67|2694.67|2706.58|2693.58|2707.67|2694.67|2706.55|2693.55|36
1622985130000|2021-06-06 13:12:10|2706.51|2693.51|2706.58|2693.58|2706.73|2693.73|2706.43|2693.43|34
1622985140000|2021-06-06 13:12:20|2706.6|2693.6|2706.24|2693.24|2706.61|2693.61|2706.24|2693.24|15
1622985150000|2021-06-06 13:12:30|2706.23|2693.23|2706.34|2693.34|2706.61|2693.61|2706.19|2693.19|34
1622985160000|2021-06-06 13:12:40|2706.42|2693.42|2706.27|2693.27|2706.66|2693.66|2706.13|2693.13|38
1622985170000|2021-06-06 13:12:50|2706.23|2693.23|2706.35|2693.35|2706.39|2693.39|2705.16|2692.16|33
1622985180000|2021-06-06 13:13:00|2706.34|2693.34|2707.53|2694.53|2707.61|2694.61|2706.32|2693.32|33
1622985190000|2021-06-06 13:13:10|2707.56|2694.56|2707.67|2694.67|2707.76|2694.76|2707.42|2694.42|30
1622985200000|2021-06-06 13:13:20|2707.62|2694.62|2705.92|2692.92|2707.62|2694.62|2705.9|2692.9|33
1622985210000|2021-06-06 13:13:30|2705.91|2692.91|2704.5|2691.5|2705.91|2692.91|2704.5|2691.5|36
1622985220000|2021-06-06 13:13:40|2704.42|2691.42|2704.37|2691.37|2704.59|2691.59|2704.26|2691.26|31
1622985230000|2021-06-06 13:13:50|2704.36|2691.36|2703.11|2690.11|2704.36|2691.36|2701.69|2688.69|33
1622985240000|2021-06-06 13:14:00|2703.03|2690.03|2702.44|2689.44|2703.03|2690.03|2701.9|2688.9|36
1622985250000|2021-06-06 13:14:10|2702.41|2689.41|2701.52|2688.52|2702.93|2689.93|2701.52|2688.52|38
1622985260000|2021-06-06 13:14:20|2701.64|2688.64|2701.54|2688.54|2701.77|2688.77|2701.38|2688.38|36
1622985270000|2021-06-06 13:14:30|2701.57|2688.57|2702.85|2689.85|2702.85|2689.85|2701.56|2688.56|37
1622985280000|2021-06-06 13:14:40|2702.68|2689.68|2702.77|2689.77|2703.06|2690.06|2702.49|2689.49|38
1622985290000|2021-06-06 13:14:50|2702.74|2689.74|2699.15|2686.15|2702.91|2689.91|2698.52|2685.52|39
1622985300000|2021-06-06 13:15:00|2699.31|2686.31|2699.72|2686.72|2699.87|2686.87|2699.31|2686.31|32
1622985310000|2021-06-06 13:15:10|2699.7|2686.7|2699.49|2686.49|2699.77|2686.77|2699.11|2686.11|26
1622985320000|2021-06-06 13:15:20|2699.53|2686.53|2697.44|2684.44|2699.53|2686.53|2697.37|2684.37|33
1622985330000|2021-06-06 13:15:30|2697.43|2684.43|2696.06|2683.06|2697.47|2684.47|2696.06|2683.06|21
1622985340000|2021-06-06 13:15:40|2696.02|2683.02|2695.43|2682.43|2696.02|2683.02|2694.47|2681.47|34
1622985350000|2021-06-06 13:15:50|2695.41|2682.41|2694.66|2681.66|2695.48|2682.48|2694.66|2681.66|35
1622985360000|2021-06-06 13:16:00|2694.36|2681.36|2694.04|2681.04|2694.8|2681.8|2694.02|2681.02|36
1622985370000|2021-06-06 13:16:10|2694.03|2681.03|2693.18|2680.18|2694.03|2681.03|2690.03|2677.03|40
1622985380000|2021-06-06 13:16:20|2692.95|2679.95|2692.06|2679.06|2693.19|2680.19|2692.01|2679.01|39
1622985390000|2021-06-06 13:16:30|2692.49|2679.49|2688.85|2675.85|2692.7|2679.7|2688.52|2675.52|38
1622985400000|2021-06-06 13:16:40|2689.13|2676.13|2687.34|2674.34|2689.13|2676.13|2687.25|2674.25|35
1622985410000|2021-06-06 13:16:50|2687.64|2674.64|2682.79|2669.79|2687.77|2674.77|2682.79|2669.79|36
1622985420000|2021-06-06 13:17:00|2682.78|2669.78|2685.29|2672.29|2685.43|2672.43|2682.65|2669.65|38
1622985430000|2021-06-06 13:17:10|2685.27|2672.27|2685.94|2672.94|2685.94|2672.94|2685.27|2672.27|35
1622985440000|2021-06-06 13:17:20|2685.92|2672.92|2685.01|2672.01|2686.49|2673.49|2684.59|2671.59|40
1622985450000|2021-06-06 13:17:30|2684.99|2671.99|2684.91|2671.91|2685.69|2672.69|2684.91|2671.91|34
1622985460000|2021-06-06 13:17:40|2684.99|2671.99|2685.04|2672.04|2685.15|2672.15|2684.89|2671.89|36
1622985470000|2021-06-06 13:17:50|2685.05|2672.05|2683.6|2670.6|2685.39|2672.39|2683.5|2670.5|35
1622985480000|2021-06-06 13:18:00|2683.71|2670.71|2684.84|2671.84|2684.84|2671.84|2683.67|2670.67|34
1622985490000|2021-06-06 13:18:10|2684.89|2671.89|2685.5|2672.5|2685.65|2672.65|2684.89|2671.89|38
1622985500000|2021-06-06 13:18:20|2685.6|2672.6|2686.69|2673.69|2686.79|2673.79|2685.52|2672.52|34
1622985510000|2021-06-06 13:18:30|2686.72|2673.72|2686.31|2673.31|2686.79|2673.79|2685.98|2672.98|34
1622985520000|2021-06-06 13:18:40|2686.29|2673.29|2681.08|2668.08|2686.29|2673.29|2681|2668|36
1622985530000|2021-06-06 13:18:50|2681.02|2668.02|2676.92|2663.92|2681.02|2668.02|2676.67|2663.67|40
1622985540000|2021-06-06 13:19:00|2676.89|2663.89|2675.16|2662.16|2677|2664|2674.28|2661.28|39
1622985550000|2021-06-06 13:19:10|2675.08|2662.08|2674.6|2661.6|2675.55|2662.55|2673.62|2660.62|38
1622985560000|2021-06-06 13:19:20|2674.57|2661.57|2676.36|2663.36|2676.39|2663.39|2674.57|2661.57|37
1622985570000|2021-06-06 13:19:30|2676.38|2663.38|2676.28|2663.28|2677.14|2664.14|2676.22|2663.22|35
1622985580000|2021-06-06 13:19:40|2675.94|2662.94|2676.4|2663.4|2676.4|2663.4|2674.67|2661.67|37
1622985590000|2021-06-06 13:19:50|2676.41|2663.41|2675.39|2662.39|2676.43|2663.43|2675.39|2662.39|39
1622985600000|2021-06-06 13:20:00|2675.32|2662.32|2675.18|2662.18|2676.78|2663.78|2675.18|2662.18|36
1622985610000|2021-06-06 13:20:10|2675.06|2662.06|2676.12|2663.12|2676.53|2663.53|2675.06|2662.06|39
1622985620000|2021-06-06 13:20:20|2676.23|2663.23|2674.62|2661.62|2676.34|2663.34|2674.44|2661.44|36
1622985630000|2021-06-06 13:20:30|2674.45|2661.45|2671.82|2658.82|2674.48|2661.48|2671.24|2658.24|36
1622985640000|2021-06-06 13:20:40|2671.8|2658.8|2671.44|2658.44|2672.64|2659.64|2671.09|2658.09|36
1622985650000|2021-06-06 13:20:50|2671.33|2658.33|2671.16|2658.16|2671.93|2658.93|2670.92|2657.92|35
1622985660000|2021-06-06 13:21:00|2671.17|2658.17|2672.09|2659.09|2672.09|2659.09|2670.46|2657.46|34
1622985670000|2021-06-06 13:21:10|2672.01|2659.01|2673.39|2660.39|2673.74|2660.74|2671.74|2658.74|34
1622985680000|2021-06-06 13:21:20|2673.5|2660.5|2673.69|2660.69|2674.03|2661.03|2673.33|2660.33|37
1622985690000|2021-06-06 13:21:30|2673.58|2660.58|2671.96|2658.96|2673.58|2660.58|2671.24|2658.24|38
1622985700000|2021-06-06 13:21:40|2671.97|2658.97|2674.08|2661.08|2674.08|2661.08|2671.97|2658.97|36
1622985710000|2021-06-06 13:21:50|2674.14|2661.14|2674.8|2661.8|2674.8|2661.8|2674.1|2661.1|34
1622985720000|2021-06-06 13:22:00|2675.12|2662.12|2675.9|2662.9|2676.35|2663.35|2675.07|2662.07|35
1622985730000|2021-06-06 13:22:10|2675.89|2662.89|2676.12|2663.12|2676.28|2663.28|2675.72|2662.72|34
1622985740000|2021-06-06 13:22:20|2676.03|2663.03|2676.32|2663.32|2676.38|2663.38|2675.94|2662.94|30
1622985750000|2021-06-06 13:22:30|2676.33|2663.33|2676.67|2663.67|2676.86|2663.86|2676.33|2663.33|28
1622985760000|2021-06-06 13:22:40|2676.66|2663.66|2678.72|2665.72|2678.72|2665.72|2676.66|2663.66|34
1622985770000|2021-06-06 13:22:50|2678.74|2665.74|2679.54|2666.54|2679.77|2666.77|2678.3|2665.3|37
1622985780000|2021-06-06 13:23:00|2679.52|2666.52|2677.85|2664.85|2679.75|2666.75|2677.68|2664.68|35
1622985790000|2021-06-06 13:23:10|2677.79|2664.79|2677.41|2664.41|2677.84|2664.84|2676.33|2663.33|39
1622985800000|2021-06-06 13:23:20|2677.42|2664.42|2678.58|2665.58|2678.68|2665.68|2677.42|2664.42|36
1622985810000|2021-06-06 13:23:30|2678.59|2665.59|2678.17|2665.17|2678.74|2665.74|2678.08|2665.08|33
1622985820000|2021-06-06 13:23:40|2678.21|2665.21|2678.95|2665.95|2679.02|2666.02|2678.02|2665.02|30
1622985830000|2021-06-06 13:23:50|2678.9|2665.9|2679.56|2666.56|2679.84|2666.84|2678.9|2665.9|31
1622985840000|2021-06-06 13:24:00|2679.16|2666.16|2679.42|2666.42|2679.42|2666.42|2678|2665|35
1622985850000|2021-06-06 13:24:10|2679.54|2666.54|2680.43|2667.43|2680.64|2667.64|2679.54|2666.54|25
1622985860000|2021-06-06 13:24:20|2680.44|2667.44|2680.55|2667.55|2681.01|2668.01|2680.41|2667.41|30
1622985870000|2021-06-06 13:24:30|2680.71|2667.71|2679.32|2666.32|2680.74|2667.74|2679.25|2666.25|31
1622985880000|2021-06-06 13:24:40|2679.38|2666.38|2676.66|2663.66|2679.38|2666.38|2676.61|2663.61|35
1622985890000|2021-06-06 13:24:50|2676.67|2663.67|2677|2664|2677|2664|2676.38|2663.38|34
1622985900000|2021-06-06 13:25:00|2677.02|2664.02|2678.62|2665.62|2678.62|2665.62|2677.01|2664.01|37
1622985910000|2021-06-06 13:25:10|2678.59|2665.59|2679.04|2666.04|2680.44|2667.44|2678.59|2665.59|37
1622985920000|2021-06-06 13:25:20|2678.99|2665.99|2680.15|2667.15|2680.42|2667.42|2678.8|2665.8|31
1622985930000|2021-06-06 13:25:30|2680.13|2667.13|2680.28|2667.28|2680.43|2667.43|2680.03|2667.03|31
1622985940000|2021-06-06 13:25:40|2680.29|2667.29|2680.31|2667.31|2680.45|2667.45|2680.21|2667.21|29
1622985950000|2021-06-06 13:25:50|2680.4|2667.4|2680.28|2667.28|2680.46|2667.46|2680.24|2667.24|28
1622985960000|2021-06-06 13:26:00|2680.3|2667.3|2680.21|2667.21|2680.33|2667.33|2680.16|2667.16|25
1622985970000|2021-06-06 13:26:10|2680.22|2667.22|2680.87|2667.87|2680.9|2667.9|2680.19|2667.19|22
1622985980000|2021-06-06 13:26:20|2681.05|2668.05|2680.38|2667.38|2681.29|2668.29|2680.33|2667.33|28
1622985990000|2021-06-06 13:26:30|2680.45|2667.45|2680.77|2667.77|2680.77|2667.77|2679.89|2666.89|32
1622986000000|2021-06-06 13:26:40|2680.78|2667.78|2680.61|2667.61|2681.18|2668.18|2680.61|2667.61|32
1622986010000|2021-06-06 13:26:50|2680.62|2667.62|2680.75|2667.75|2680.98|2667.98|2680.49|2667.49|26
1622986020000|2021-06-06 13:27:00|2680.78|2667.78|2681.89|2668.89|2682.02|2669.02|2680.75|2667.75|32
1622986030000|2021-06-06 13:27:10|2681.84|2668.84|2681.72|2668.72|2681.96|2668.96|2681.52|2668.52|27
1622986040000|2021-06-06 13:27:20|2681.67|2668.67|2681.51|2668.51|2682.32|2669.32|2680.93|2667.93|39
1622986050000|2021-06-06 13:27:30|2681.48|2668.48|2680.78|2667.78|2681.85|2668.85|2680.78|2667.78|32
1622986060000|2021-06-06 13:27:40|2680.73|2667.73|2680.29|2667.29|2680.8|2667.8|2679.97|2666.97|35
1622986070000|2021-06-06 13:27:50|2680.3|2667.3|2681.81|2668.81|2681.81|2668.81|2680.3|2667.3|35
1622986080000|2021-06-06 13:28:00|2681.83|2668.83|2682.01|2669.01|2682.01|2669.01|2681.75|2668.75|25
1622986090000|2021-06-06 13:28:10|2682.19|2669.19|2682.61|2669.61|2682.72|2669.72|2682.16|2669.16|28
1622986100000|2021-06-06 13:28:20|2682.25|2669.25|2682.04|2669.04|2682.79|2669.79|2682.01|2669.01|34
1622986110000|2021-06-06 13:28:30|2682.13|2669.13|2682.43|2669.43|2682.49|2669.49|2682.13|2669.13|28
1622986120000|2021-06-06 13:28:40|2682.44|2669.44|2682.3|2669.3|2682.5|2669.5|2682.18|2669.18|25
1622986130000|2021-06-06 13:28:50|2682.49|2669.49|2681.32|2668.32|2682.64|2669.64|2680.89|2667.89|36
1622986140000|2021-06-06 13:29:00|2681.29|2668.29|2682.33|2669.33|2682.33|2669.33|2681.29|2668.29|33
1622986150000|2021-06-06 13:29:10|2682.32|2669.32|2682.05|2669.05|2682.71|2669.71|2682.05|2669.05|33
1622986160000|2021-06-06 13:29:20|2682.03|2669.03|2681.75|2668.75|2682.03|2669.03|2681.57|2668.57|35
1622986170000|2021-06-06 13:29:30|2681.8|2668.8|2682.51|2669.51|2682.79|2669.79|2681.8|2668.8|38
1622986180000|2021-06-06 13:29:40|2682.54|2669.54|2682.79|2669.79|2682.86|2669.86|2682.52|2669.52|36
1622986190000|2021-06-06 13:29:50|2682.8|2669.8|2683.11|2670.11|2683.13|2670.13|2682.74|2669.74|18
1622986200000|2021-06-06 13:30:00|2683.03|2670.03|2683.85|2670.85|2683.96|2670.96|2683.03|2670.03|31
1622986210000|2021-06-06 13:30:10|2684.11|2671.11|2685.35|2672.35|2685.39|2672.39|2684.03|2671.03|27
1622986220000|2021-06-06 13:30:20|2685.24|2672.24|2684.46|2671.46|2685.39|2672.39|2683.84|2670.84|38
1622986230000|2021-06-06 13:30:30|2684.54|2671.54|2684.14|2671.14|2685.09|2672.09|2683.97|2670.97|39
1622986240000|2021-06-06 13:30:40|2684.09|2671.09|2684.39|2671.39|2684.57|2671.57|2684.09|2671.09|33
1622986250000|2021-06-06 13:30:50|2684.41|2671.41|2684.75|2671.75|2684.81|2671.81|2684.39|2671.39|28
1622986260000|2021-06-06 13:31:00|2684.83|2671.83|2682.7|2669.7|2684.83|2671.83|2682.31|2669.31|33
1622986270000|2021-06-06 13:31:10|2682.59|2669.59|2682.15|2669.15|2683.26|2670.26|2682.15|2669.15|37
1622986280000|2021-06-06 13:31:20|2682.1|2669.1|2680.26|2667.26|2682.23|2669.23|2680.02|2667.02|35
1622986290000|2021-06-06 13:31:30|2680.06|2667.06|2679.95|2666.95|2680.56|2667.56|2679.47|2666.47|38
1622986300000|2021-06-06 13:31:40|2679.68|2666.68|2679.63|2666.63|2680.05|2667.05|2679.5|2666.5|39
1622986310000|2021-06-06 13:31:50|2679.7|2666.7|2680.24|2667.24|2680.25|2667.25|2679.6|2666.6|27
1622986320000|2021-06-06 13:32:00|2680.18|2667.18|2681.08|2668.08|2681.56|2668.56|2680.16|2667.16|32
1622986330000|2021-06-06 13:32:10|2681.19|2668.19|2679.69|2666.69|2681.19|2668.19|2679.69|2666.69|36
1622986340000|2021-06-06 13:32:20|2679.68|2666.68|2678.82|2665.82|2679.76|2666.76|2678.66|2665.66|33
1622986350000|2021-06-06 13:32:30|2678.67|2665.67|2677.12|2664.12|2679.02|2666.02|2677.12|2664.12|31
1622986360000|2021-06-06 13:32:40|2677.08|2664.08|2676.38|2663.38|2677.37|2664.37|2675.81|2662.81|36
1622986370000|2021-06-06 13:32:50|2676.62|2663.62|2677.96|2664.96|2678.14|2665.14|2676.28|2663.28|40
1622986380000|2021-06-06 13:33:00|2677.98|2664.98|2679.62|2666.62|2679.64|2666.64|2677.9|2664.9|35
1622986390000|2021-06-06 13:33:10|2679.63|2666.63|2679.67|2666.67|2679.91|2666.91|2679.6|2666.6|32
1622986400000|2021-06-06 13:33:20|2679.68|2666.68|2679.53|2666.53|2679.79|2666.79|2679.36|2666.36|30
1622986410000|2021-06-06 13:33:30|2679.58|2666.58|2680.47|2667.47|2680.53|2667.53|2679.32|2666.32|31
1622986420000|2021-06-06 13:33:40|2680.5|2667.5|2680.4|2667.4|2680.8|2667.8|2679.52|2666.52|35
1622986430000|2021-06-06 13:33:50|2680.41|2667.41|2679.88|2666.88|2680.81|2667.81|2679.88|2666.88|36
1622986440000|2021-06-06 13:34:00|2680.39|2667.39|2679.49|2666.49|2680.61|2667.61|2679.38|2666.38|32
1622986450000|2021-06-06 13:34:10|2679.5|2666.5|2681.02|2668.02|2681.02|2668.02|2679.45|2666.45|34
1622986460000|2021-06-06 13:34:20|2680.94|2667.94|2680.95|2667.95|2681|2668|2680.73|2667.73|25
1622986470000|2021-06-06 13:34:30|2681.11|2668.11|2681.11|2668.11|2681.17|2668.17|2681.02|2668.02|31
1622986480000|2021-06-06 13:34:40|2681.03|2668.03|2680.63|2667.63|2681.12|2668.12|2680.63|2667.63|23
1622986490000|2021-06-06 13:34:50|2680.57|2667.57|2680.34|2667.34|2680.67|2667.67|2680.26|2667.26|19
1622986500000|2021-06-06 13:35:00|2680.37|2667.37|2680.82|2667.82|2680.82|2667.82|2680.34|2667.34|26
1622986510000|2021-06-06 13:35:10|2680.78|2667.78|2682|2669|2682|2669|2680.78|2667.78|28
1622986520000|2021-06-06 13:35:20|2682.08|2669.08|2681.55|2668.55|2682.34|2669.34|2681.51|2668.51|37
1622986530000|2021-06-06 13:35:30|2681.52|2668.52|2681.55|2668.55|2681.58|2668.58|2681.33|2668.33|28
1622986540000|2021-06-06 13:35:40|2681.58|2668.58|2682.02|2669.02|2682.02|2669.02|2681.4|2668.4|24
1622986550000|2021-06-06 13:35:50|2682.05|2669.05|2682.92|2669.92|2682.92|2669.92|2682.05|2669.05|30
1622986560000|2021-06-06 13:36:00|2682.95|2669.95|2683.71|2670.71|2683.75|2670.75|2682.95|2669.95|34
1622986570000|2021-06-06 13:36:10|2683.72|2670.72|2682.94|2669.94|2683.79|2670.79|2682.51|2669.51|34
1622986580000|2021-06-06 13:36:20|2682.97|2669.97|2682.81|2669.81|2683|2670|2682.81|2669.81|28
1622986590000|2021-06-06 13:36:30|2682.75|2669.75|2683.16|2670.16|2683.19|2670.19|2682.75|2669.75|31
1622986600000|2021-06-06 13:36:40|2683.21|2670.21|2683.17|2670.17|2683.37|2670.37|2683.11|2670.11|19
1622986610000|2021-06-06 13:36:50|2683.1|2670.1|2683.19|2670.19|2683.59|2670.59|2683.09|2670.09|31
1622986620000|2021-06-06 13:37:00|2683.17|2670.17|2682.14|2669.14|2683.26|2670.26|2681.9|2668.9|36
1622986630000|2021-06-06 13:37:10|2682.11|2669.11|2681.89|2668.89|2682.13|2669.13|2681.44|2668.44|35
1622986640000|2021-06-06 13:37:20|2681.88|2668.88|2682.19|2669.19|2682.29|2669.29|2681.85|2668.85|27
1622986650000|2021-06-06 13:37:30|2682.22|2669.22|2681.9|2668.9|2682.22|2669.22|2681.67|2668.67|31
1622986660000|2021-06-06 13:37:40|2681.91|2668.91|2682|2669|2682.25|2669.25|2681.74|2668.74|27
1622986670000|2021-06-06 13:37:50|2682.04|2669.04|2682.31|2669.31|2682.57|2669.57|2682.01|2669.01|33
1622986680000|2021-06-06 13:38:00|2682.27|2669.27|2683.36|2670.36|2683.42|2670.42|2682.13|2669.13|32
1622986690000|2021-06-06 13:38:10|2683.39|2670.39|2683.03|2670.03|2683.4|2670.4|2683.03|2670.03|30
1622986700000|2021-06-06 13:38:20|2682.96|2669.96|2683.31|2670.31|2683.33|2670.33|2682.95|2669.95|16
1622986710000|2021-06-06 13:38:30|2683.33|2670.33|2683.55|2670.55|2683.57|2670.57|2683.33|2670.33|16
1622986720000|2021-06-06 13:38:40|2683.58|2670.58|2683.58|2670.58|2683.59|2670.59|2683.52|2670.52|11
1622986730000|2021-06-06 13:38:50|2683.55|2670.55|2682.2|2669.2|2683.61|2670.61|2682.07|2669.07|32
1622986740000|2021-06-06 13:39:00|2682.24|2669.24|2683.25|2670.25|2683.26|2670.26|2682.24|2669.24|34
1622986750000|2021-06-06 13:39:10|2683.34|2670.34|2683.78|2670.78|2683.84|2670.84|2683.29|2670.29|29
1622986760000|2021-06-06 13:39:20|2683.75|2670.75|2682.15|2669.15|2684.36|2671.36|2682.12|2669.12|36
1622986770000|2021-06-06 13:39:30|2682.22|2669.22|2682.21|2669.21|2682.36|2669.36|2682.18|2669.18|20
1622986780000|2021-06-06 13:39:40|2682.2|2669.2|2681.46|2668.46|2682.2|2669.2|2681.36|2668.36|31
1622986790000|2021-06-06 13:39:50|2680.98|2667.98|2680.28|2667.28|2680.98|2667.98|2678.94|2665.94|40
1622986800000|2021-06-06 13:40:00|2680.31|2667.31|2679.34|2666.34|2680.37|2667.37|2679.34|2666.34|36
1622986810000|2021-06-06 13:40:10|2679.51|2666.51|2677.11|2664.11|2679.84|2666.84|2676.75|2663.75|37
1622986820000|2021-06-06 13:40:20|2677.2|2664.2|2677.16|2664.16|2677.97|2664.97|2676.98|2663.98|37
1622986830000|2021-06-06 13:40:30|2677.12|2664.12|2675.59|2662.59|2677.18|2664.18|2675.5|2662.5|38
1622986840000|2021-06-06 13:40:40|2675.58|2662.58|2674.11|2661.11|2675.58|2662.58|2673.89|2660.89|39
1622986850000|2021-06-06 13:40:50|2674.17|2661.17|2675.61|2662.61|2675.68|2662.68|2674.17|2661.17|36
1622986860000|2021-06-06 13:41:00|2675.58|2662.58|2677.47|2664.47|2677.56|2664.56|2675.57|2662.57|37
1622986870000|2021-06-06 13:41:10|2677.21|2664.21|2676.91|2663.91|2677.21|2664.21|2676.08|2663.08|38
1622986880000|2021-06-06 13:41:20|2676.9|2663.9|2677.75|2664.75|2677.81|2664.81|2676.56|2663.56|32
1622986890000|2021-06-06 13:41:30|2677.77|2664.77|2678.66|2665.66|2678.66|2665.66|2677.54|2664.54|31
1622986900000|2021-06-06 13:41:40|2678.64|2665.64|2679.46|2666.46|2679.46|2666.46|2678.34|2665.34|34
1622986910000|2021-06-06 13:41:50|2679.39|2666.39|2679.79|2666.79|2679.99|2666.99|2679.1|2666.1|32
1622986920000|2021-06-06 13:42:00|2679.86|2666.86|2678.47|2665.47|2679.91|2666.91|2678.34|2665.34|31
1622986930000|2021-06-06 13:42:10|2678.45|2665.45|2677.96|2664.96|2678.45|2665.45|2677.72|2664.72|27
1622986940000|2021-06-06 13:42:20|2677.85|2664.85|2678.3|2665.3|2679.2|2666.2|2677.82|2664.82|34
1622986950000|2021-06-06 13:42:30|2678.24|2665.24|2677.77|2664.77|2678.24|2665.24|2677.07|2664.07|34
1622986960000|2021-06-06 13:42:40|2678.01|2665.01|2678.83|2665.83|2679.3|2666.3|2677.8|2664.8|36
1622986970000|2021-06-06 13:42:50|2678.79|2665.79|2678.86|2665.86|2679.25|2666.25|2678.66|2665.66|36
1622986980000|2021-06-06 13:43:00|2679.02|2666.02|2679.73|2666.73|2679.73|2666.73|2679.02|2666.02|30
1622986990000|2021-06-06 13:43:10|2679.77|2666.77|2680.12|2667.12|2680.17|2667.17|2679.54|2666.54|29
1622987000000|2021-06-06 13:43:20|2680|2667|2680.18|2667.18|2680.18|2667.18|2680|2667|17
1622987010000|2021-06-06 13:43:30|2680.43|2667.43|2680.49|2667.49|2681.31|2668.31|2680.27|2667.27|40
1622987020000|2021-06-06 13:43:40|2680.53|2667.53|2681.6|2668.6|2681.64|2668.64|2680.42|2667.42|36
1622987030000|2021-06-06 13:43:50|2681.52|2668.52|2681.17|2668.17|2681.52|2668.52|2680.99|2667.99|36
1622987040000|2021-06-06 13:44:00|2681.15|2668.15|2681.79|2668.79|2681.84|2668.84|2681.1|2668.1|34
1622987050000|2021-06-06 13:44:10|2681.8|2668.8|2681.8|2668.8|2681.9|2668.9|2681.54|2668.54|29
1622987060000|2021-06-06 13:44:20|2681.79|2668.79|2680.14|2667.14|2682.1|2669.1|2679.98|2666.98|29
1622987070000|2021-06-06 13:44:30|2679.65|2666.65|2678.97|2665.97|2679.65|2666.65|2678.22|2665.22|37
1622987080000|2021-06-06 13:44:40|2678.96|2665.96|2679.11|2666.11|2679.13|2666.13|2678.85|2665.85|21
1622987090000|2021-06-06 13:44:50|2679|2666|2678.81|2665.81|2679.18|2666.18|2678.81|2665.81|15
1622987100000|2021-06-06 13:45:00|2678.79|2665.79|2679.4|2666.4|2679.44|2666.44|2678.56|2665.56|31
1622987110000|2021-06-06 13:45:10|2679.35|2666.35|2681.2|2668.2|2681.2|2668.2|2679.35|2666.35|35
1622987120000|2021-06-06 13:45:20|2681.22|2668.22|2681.06|2668.06|2681.29|2668.29|2680.17|2667.17|36
1622987130000|2021-06-06 13:45:30|2681.11|2668.11|2679.81|2666.81|2681.26|2668.26|2679.81|2666.81|25
1622987140000|2021-06-06 13:45:40|2679.57|2666.57|2678.27|2665.27|2679.57|2666.57|2678.21|2665.21|36
1622987150000|2021-06-06 13:45:50|2678.28|2665.28|2677.08|2664.08|2678.28|2665.28|2676.84|2663.84|30
1622987160000|2021-06-06 13:46:00|2677.18|2664.18|2676.28|2663.28|2677.18|2664.18|2676.09|2663.09|35
1622987170000|2021-06-06 13:46:10|2676.29|2663.29|2676.29|2663.29|2677.07|2664.07|2676.17|2663.17|35
1622987180000|2021-06-06 13:46:20|2676.33|2663.33|2675.11|2662.11|2676.34|2663.34|2674.9|2661.9|36
1622987190000|2021-06-06 13:46:30|2674.76|2661.76|2672.84|2659.84|2674.76|2661.76|2670.82|2657.82|39
1622987200000|2021-06-06 13:46:40|2673.39|2660.39|2675.49|2662.49|2675.92|2662.92|2673.33|2660.33|36
1622987210000|2021-06-06 13:46:50|2674.78|2661.78|2672.97|2659.97|2674.78|2661.78|2672.44|2659.44|35
1622987220000|2021-06-06 13:47:00|2672.98|2659.98|2674.14|2661.14|2674.57|2661.57|2672.98|2659.98|36
1622987230000|2021-06-06 13:47:10|2674.08|2661.08|2673.42|2660.42|2674.34|2661.34|2671.84|2658.84|38
1622987240000|2021-06-06 13:47:20|2673.35|2660.35|2671.53|2658.53|2673.51|2660.51|2670.52|2657.52|39
1622987250000|2021-06-06 13:47:30|2671.43|2658.43|2672.84|2659.84|2672.85|2659.85|2671.3|2658.3|34
1622987260000|2021-06-06 13:47:40|2672.8|2659.8|2672.29|2659.29|2673.22|2660.22|2671.68|2658.68|32
1622987270000|2021-06-06 13:47:50|2672.21|2659.21|2672.82|2659.82|2673.09|2660.09|2671.79|2658.79|35
1622987280000|2021-06-06 13:48:00|2672.77|2659.77|2671.36|2658.36|2673.4|2660.4|2671.29|2658.29|34
1622987290000|2021-06-06 13:48:10|2671.41|2658.41|2672.91|2659.91|2672.91|2659.91|2671.14|2658.14|38
1622987300000|2021-06-06 13:48:20|2672.94|2659.94|2673.74|2660.74|2674.1|2661.1|2672.77|2659.77|33
1622987310000|2021-06-06 13:48:30|2673.78|2660.78|2672.64|2659.64|2674.37|2661.37|2672.18|2659.18|33
1622987320000|2021-06-06 13:48:40|2672.62|2659.62|2671.34|2658.34|2673.41|2660.41|2671.08|2658.08|34
1622987330000|2021-06-06 13:48:50|2671.37|2658.37|2673.07|2660.07|2673.07|2660.07|2671.2|2658.2|38
1622987340000|2021-06-06 13:49:00|2673.3|2660.3|2672.28|2659.28|2673.52|2660.52|2672.28|2659.28|37
1622987350000|2021-06-06 13:49:10|2672.27|2659.27|2668.06|2655.06|2672.27|2659.27|2666.99|2653.99|39
1622987360000|2021-06-06 13:49:20|2668.1|2655.1|2667.64|2654.64|2668.42|2655.42|2667.39|2654.39|37
1622987370000|2021-06-06 13:49:30|2667.62|2654.62|2666.03|2653.03|2667.66|2654.66|2666.01|2653.01|36
1622987380000|2021-06-06 13:49:40|2666.04|2653.04|2665.45|2652.45|2666.23|2653.23|2664.96|2651.96|35
1622987390000|2021-06-06 13:49:50|2665.56|2652.56|2665.69|2652.69|2665.69|2652.69|2663.21|2650.21|37
1622987400000|2021-06-06 13:50:00|2666.09|2653.09|2666.84|2653.84|2667.27|2654.27|2665.56|2652.56|40
1622987410000|2021-06-06 13:50:10|2666.54|2653.54|2663.36|2650.36|2666.74|2653.74|2662.31|2649.31|39
1622987420000|2021-06-06 13:50:20|2663.29|2650.29|2664.38|2651.38|2664.38|2651.38|2662.33|2649.33|36
1622987430000|2021-06-06 13:50:30|2664.32|2651.32|2662.77|2649.77|2665.24|2652.24|2662.61|2649.61|40
1622987440000|2021-06-06 13:50:40|2662.72|2649.72|2662.8|2649.8|2663.89|2650.89|2662.66|2649.66|38
1622987450000|2021-06-06 13:50:50|2662.82|2649.82|2663.29|2650.29|2663.8|2650.8|2662.82|2649.82|35
1622987460000|2021-06-06 13:51:00|2663.37|2650.37|2666.62|2653.62|2666.62|2653.62|2663.37|2650.37|35
1622987470000|2021-06-06 13:51:10|2666.58|2653.58|2664.91|2651.91|2667.12|2654.12|2664.14|2651.14|39
1622987480000|2021-06-06 13:51:20|2665.05|2652.05|2664.36|2651.36|2665.21|2652.21|2663.92|2650.92|33
1622987490000|2021-06-06 13:51:30|2664.24|2651.24|2665.08|2652.08|2665.98|2652.98|2663.82|2650.82|39
1622987500000|2021-06-06 13:51:40|2665.09|2652.09|2665.17|2652.17|2665.52|2652.52|2664.78|2651.78|37
1622987510000|2021-06-06 13:51:50|2665.33|2652.33|2666.21|2653.21|2666.72|2653.72|2665.13|2652.13|33
1622987520000|2021-06-06 13:52:00|2666.31|2653.31|2666.65|2653.65|2666.65|2653.65|2664.56|2651.56|37
1622987530000|2021-06-06 13:52:10|2666.56|2653.56|2666.56|2653.56|2667.1|2654.1|2666.31|2653.31|38
1622987540000|2021-06-06 13:52:20|2666.61|2653.61|2667.36|2654.36|2667.42|2654.42|2666.61|2653.61|35
1622987550000|2021-06-06 13:52:30|2667.46|2654.46|2667.18|2654.18|2667.46|2654.46|2666.76|2653.76|36
1622987560000|2021-06-06 13:52:40|2667.13|2654.13|2667|2654|2668.79|2655.79|2666.7|2653.7|40
1622987570000|2021-06-06 13:52:50|2667.01|2654.01|2667.21|2654.21|2667.45|2654.45|2667|2654|32
1622987580000|2021-06-06 13:53:00|2667.17|2654.17|2669.27|2656.27|2669.27|2656.27|2667.17|2654.17|33
1622987590000|2021-06-06 13:53:10|2669.17|2656.17|2670.91|2657.91|2671.2|2658.2|2669.03|2656.03|37
1622987600000|2021-06-06 13:53:20|2671|2658|2669.83|2656.83|2671.07|2658.07|2669.74|2656.74|37
1622987610000|2021-06-06 13:53:30|2669.84|2656.84|2671.46|2658.46|2671.52|2658.52|2669.74|2656.74|38
1622987620000|2021-06-06 13:53:40|2671.61|2658.61|2670.4|2657.4|2671.61|2658.61|2670.38|2657.38|29
1622987630000|2021-06-06 13:53:50|2670.43|2657.43|2670.5|2657.5|2670.5|2657.5|2669.95|2656.95|27
1622987640000|2021-06-06 13:54:00|2670.7|2657.7|2671.64|2658.64|2671.99|2658.99|2670.57|2657.57|33
1622987650000|2021-06-06 13:54:10|2671.57|2658.57|2670.68|2657.68|2672.46|2659.46|2670.55|2657.55|38
1622987660000|2021-06-06 13:54:20|2670.76|2657.76|2671.5|2658.5|2671.65|2658.65|2670.72|2657.72|34
1622987670000|2021-06-06 13:54:30|2671.59|2658.59|2670.33|2657.33|2671.71|2658.71|2670.24|2657.24|31
1622987680000|2021-06-06 13:54:40|2670.38|2657.38|2669.41|2656.41|2670.51|2657.51|2668.9|2655.9|38
1622987690000|2021-06-06 13:54:50|2669.33|2656.33|2669.61|2656.61|2669.66|2656.66|2668.61|2655.61|35
1622987700000|2021-06-06 13:55:00|2669.58|2656.58|2671.24|2658.24|2671.29|2658.29|2669.41|2656.41|39
1622987710000|2021-06-06 13:55:10|2671.22|2658.22|2670.67|2657.67|2671.22|2658.22|2668.86|2655.86|34
1622987720000|2021-06-06 13:55:20|2670.51|2657.51|2670.55|2657.55|2670.73|2657.73|2670.34|2657.34|33
1622987730000|2021-06-06 13:55:30|2670.52|2657.52|2670.63|2657.63|2671.17|2658.17|2670.32|2657.32|35
1622987740000|2021-06-06 13:55:40|2670.78|2657.78|2670.78|2657.78|2670.92|2657.92|2669.95|2656.95|39
1622987750000|2021-06-06 13:55:50|2670.81|2657.81|2670.78|2657.78|2670.91|2657.91|2670.57|2657.57|35
1622987760000|2021-06-06 13:56:00|2670.86|2657.86|2670.51|2657.51|2671.66|2658.66|2670.51|2657.51|34
1622987770000|2021-06-06 13:56:10|2670.39|2657.39|2667.96|2654.96|2670.65|2657.65|2667.15|2654.15|39
1622987780000|2021-06-06 13:56:20|2667.97|2654.97|2666.05|2653.05|2667.97|2654.97|2665.95|2652.95|37
1622987790000|2021-06-06 13:56:30|2666.12|2653.12|2665.91|2652.91|2666.86|2653.86|2665.79|2652.79|38
1622987800000|2021-06-06 13:56:40|2666.01|2653.01|2666.83|2653.83|2666.83|2653.83|2665.98|2652.98|36
1622987810000|2021-06-06 13:56:50|2666.91|2653.91|2668.05|2655.05|2668.07|2655.07|2666.91|2653.91|37
1622987820000|2021-06-06 13:57:00|2668.31|2655.31|2667.97|2654.97|2668.31|2655.31|2667.6|2654.6|36
1622987830000|2021-06-06 13:57:10|2667.94|2654.94|2667.27|2654.27|2667.94|2654.94|2666.98|2653.98|31
1622987840000|2021-06-06 13:57:20|2667.36|2654.36|2665.9|2652.9|2667.36|2654.36|2665.76|2652.76|25
1622987850000|2021-06-06 13:57:30|2665.87|2652.87|2664.89|2651.89|2665.87|2652.87|2664.65|2651.65|35
1622987860000|2021-06-06 13:57:40|2664.99|2651.99|2665.13|2652.13|2665.19|2652.19|2664.8|2651.8|33
1622987870000|2021-06-06 13:57:50|2665.29|2652.29|2665.88|2652.88|2665.91|2652.91|2665.03|2652.03|33
1622987880000|2021-06-06 13:58:00|2665.73|2652.73|2666.75|2653.75|2666.75|2653.75|2665.61|2652.61|32
1622987890000|2021-06-06 13:58:10|2666.79|2653.79|2666.06|2653.06|2666.85|2653.85|2666.06|2653.06|31
1622987900000|2021-06-06 13:58:20|2666|2653|2666.69|2653.69|2666.79|2653.79|2666|2653|34
1622987910000|2021-06-06 13:58:30|2666.68|2653.68|2667.74|2654.74|2667.95|2654.95|2666.68|2653.68|30
1622987920000|2021-06-06 13:58:40|2667.85|2654.85|2669.02|2656.02|2669.19|2656.19|2667.85|2654.85|34
1622987930000|2021-06-06 13:58:50|2669.01|2656.01|2670.04|2657.04|2670.13|2657.13|2669.01|2656.01|30
1622987940000|2021-06-06 13:59:00|2670.1|2657.1|2667.99|2654.99|2670.1|2657.1|2667.82|2654.82|35
1622987950000|2021-06-06 13:59:10|2668.01|2655.01|2667.75|2654.75|2668.5|2655.5|2667.37|2654.37|36
1622987960000|2021-06-06 13:59:20|2667.65|2654.65|2667.78|2654.78|2667.92|2654.92|2667.61|2654.61|28
1622987970000|2021-06-06 13:59:30|2667.81|2654.81|2667.83|2654.83|2668.01|2655.01|2666.97|2653.97|35
1622987980000|2021-06-06 13:59:40|2667.85|2654.85|2667.73|2654.73|2668.55|2655.55|2667.23|2654.23|38
1622987990000|2021-06-06 13:59:50|2667.75|2654.75|2667.88|2654.88|2668.57|2655.57|2667.63|2654.63|37
1622988000000|2021-06-06 14:00:00|2667.7|2654.7|2666.3|2653.3|2668.19|2655.19|2664.92|2651.92|40
1622988010000|2021-06-06 14:00:10|2666.48|2653.48|2666.62|2653.62|2666.77|2653.77|2666.44|2653.44|32
1622988020000|2021-06-06 14:00:20|2666.63|2653.63|2664.13|2651.13|2666.63|2653.63|2662.91|2649.91|38
1622988030000|2021-06-06 14:00:30|2664.27|2651.27|2665.44|2652.44|2665.58|2652.58|2664.27|2651.27|33
1622988040000|2021-06-06 14:00:40|2665.43|2652.43|2666.36|2653.36|2666.36|2653.36|2665.42|2652.42|37
1622988050000|2021-06-06 14:00:50|2666.45|2653.45|2668.86|2655.86|2668.86|2655.86|2666.45|2653.45|34
1622988060000|2021-06-06 14:01:00|2668.79|2655.79|2670.82|2657.82|2670.88|2657.88|2668.79|2655.79|36
1622988070000|2021-06-06 14:01:10|2670.85|2657.85|2669.99|2656.99|2670.96|2657.96|2668.79|2655.79|35
1622988080000|2021-06-06 14:01:20|2669.98|2656.98|2671.87|2658.87|2672.01|2659.01|2669.91|2656.91|34
1622988090000|2021-06-06 14:01:30|2671.59|2658.59|2672.57|2659.57|2673.3|2660.3|2671.45|2658.45|36
1622988100000|2021-06-06 14:01:40|2672.41|2659.41|2672.7|2659.7|2672.71|2659.71|2672.05|2659.05|29
1622988110000|2021-06-06 14:01:50|2672.69|2659.69|2672.64|2659.64|2673.08|2660.08|2672.59|2659.59|27
1622988120000|2021-06-06 14:02:00|2672.68|2659.68|2672.53|2659.53|2672.75|2659.75|2671.9|2658.9|31
1622988130000|2021-06-06 14:02:10|2672.51|2659.51|2672.52|2659.52|2672.57|2659.57|2672.25|2659.25|30
1622988140000|2021-06-06 14:02:20|2672.51|2659.51|2672.82|2659.82|2673|2660|2672.41|2659.41|33
1622988150000|2021-06-06 14:02:30|2672.84|2659.84|2675.11|2662.11|2675.11|2662.11|2672.84|2659.84|36
1622988160000|2021-06-06 14:02:40|2674.98|2661.98|2674.02|2661.02|2675.26|2662.26|2673.77|2660.77|34
1622988170000|2021-06-06 14:02:50|2674.03|2661.03|2673.33|2660.33|2674.31|2661.31|2673.33|2660.33|38
1622988180000|2021-06-06 14:03:00|2673.29|2660.29|2674.61|2661.61|2674.69|2661.69|2673.23|2660.23|36
1622988190000|2021-06-06 14:03:10|2674.62|2661.62|2674.33|2661.33|2674.75|2661.75|2674.05|2661.05|34
1622988200000|2021-06-06 14:03:20|2674.34|2661.34|2675.26|2662.26|2675.27|2662.27|2673.93|2660.93|37
1622988210000|2021-06-06 14:03:30|2675.24|2662.24|2675.43|2662.43|2675.45|2662.45|2673.93|2660.93|37
1622988220000|2021-06-06 14:03:40|2675.45|2662.45|2675.44|2662.44|2675.55|2662.55|2674.96|2661.96|32
1622988230000|2021-06-06 14:03:50|2675.5|2662.5|2675.36|2662.36|2675.58|2662.58|2675.32|2662.32|33
1622988240000|2021-06-06 14:04:00|2675.56|2662.56|2676.17|2663.17|2676.82|2663.82|2675.56|2662.56|37
1622988250000|2021-06-06 14:04:10|2676.1|2663.1|2676.04|2663.04|2676.2|2663.2|2675.73|2662.73|33
1622988260000|2021-06-06 14:04:20|2675.96|2662.96|2676.22|2663.22|2676.22|2663.22|2675.84|2662.84|28
1622988270000|2021-06-06 14:04:30|2676.23|2663.23|2674.77|2661.77|2676.79|2663.79|2674.77|2661.77|35
1622988280000|2021-06-06 14:04:40|2674.8|2661.8|2673.51|2660.51|2675|2662|2673.41|2660.41|35
1622988290000|2021-06-06 14:04:50|2673.56|2660.56|2672.96|2659.96|2673.62|2660.62|2672.96|2659.96|32
1622988300000|2021-06-06 14:05:00|2672.85|2659.85|2671.26|2658.26|2673.08|2660.08|2670.8|2657.8|36
1622988310000|2021-06-06 14:05:10|2671.45|2658.45|2667.61|2654.61|2671.45|2658.45|2666.72|2653.72|38
1622988320000|2021-06-06 14:05:20|2667.51|2654.51|2666|2653|2668.05|2655.05|2665.95|2652.95|37
1622988330000|2021-06-06 14:05:30|2665.81|2652.81|2663.17|2650.17|2665.94|2652.94|2662.42|2649.42|37
1622988340000|2021-06-06 14:05:40|2663.2|2650.2|2664.49|2651.49|2665.08|2652.08|2663.08|2650.08|36
1622988350000|2021-06-06 14:05:50|2664.59|2651.59|2665.97|2652.97|2666.96|2653.96|2664.3|2651.3|39
1622988360000|2021-06-06 14:06:00|2665.92|2652.92|2670.91|2657.91|2671.13|2658.13|2665.76|2652.76|37
1622988370000|2021-06-06 14:06:10|2670.86|2657.86|2669.75|2656.75|2671.13|2658.13|2669.75|2656.75|38
1622988380000|2021-06-06 14:06:20|2669.93|2656.93|2669.28|2656.28|2670.71|2657.71|2669.14|2656.14|39
1622988390000|2021-06-06 14:06:30|2669.34|2656.34|2669.63|2656.63|2669.69|2656.69|2668.13|2655.13|35
1622988400000|2021-06-06 14:06:40|2669.67|2656.67|2670.73|2657.73|2670.73|2657.73|2669.59|2656.59|33
1622988410000|2021-06-06 14:06:50|2670.62|2657.62|2670.54|2657.54|2670.64|2657.64|2669.18|2656.18|38
1622988420000|2021-06-06 14:07:00|2670.55|2657.55|2670.06|2657.06|2670.79|2657.79|2669.57|2656.57|35
1622988430000|2021-06-06 14:07:10|2670.05|2657.05|2669.36|2656.36|2670.05|2657.05|2669.17|2656.17|34
1622988440000|2021-06-06 14:07:20|2669.34|2656.34|2669.31|2656.31|2669.49|2656.49|2669.25|2656.25|24
1622988450000|2021-06-06 14:07:30|2669.19|2656.19|2668.2|2655.2|2669.31|2656.31|2668.11|2655.11|38
1622988460000|2021-06-06 14:07:40|2668.19|2655.19|2669.27|2656.27|2669.45|2656.45|2668.19|2655.19|38
1622988470000|2021-06-06 14:07:50|2669.26|2656.26|2669.71|2656.71|2669.77|2656.77|2669.14|2656.14|23
1622988480000|2021-06-06 14:08:00|2669.74|2656.74|2670.55|2657.55|2671.29|2658.29|2669.71|2656.71|29
1622988490000|2021-06-06 14:08:10|2670.64|2657.64|2671.37|2658.37|2672.35|2659.35|2670.63|2657.63|38
1622988500000|2021-06-06 14:08:20|2671.36|2658.36|2671.8|2658.8|2672.19|2659.19|2671.36|2658.36|28
1622988510000|2021-06-06 14:08:30|2671.98|2658.98|2672.46|2659.46|2672.56|2659.56|2671.79|2658.79|33
1622988520000|2021-06-06 14:08:40|2672.45|2659.45|2673.17|2660.17|2673.84|2660.84|2672.43|2659.43|37
1622988530000|2021-06-06 14:08:50|2673.16|2660.16|2672.87|2659.87|2673.59|2660.59|2672.84|2659.84|33
1622988540000|2021-06-06 14:09:00|2672.75|2659.75|2675.32|2662.32|2675.32|2662.32|2672.54|2659.54|35
1622988550000|2021-06-06 14:09:10|2675.5|2662.5|2677.49|2664.49|2677.49|2664.49|2675.5|2662.5|26
1622988560000|2021-06-06 14:09:20|2677.52|2664.52|2677.09|2664.09|2679.14|2666.14|2676.69|2663.69|37
1622988570000|2021-06-06 14:09:30|2677.11|2664.11|2674.16|2661.16|2677.13|2664.13|2674.06|2661.06|36
1622988580000|2021-06-06 14:09:40|2674.14|2661.14|2674.12|2661.12|2674.63|2661.63|2673.58|2660.58|33
1622988590000|2021-06-06 14:09:50|2674.09|2661.09|2674.07|2661.07|2674.32|2661.32|2674.02|2661.02|30
1622988600000|2021-06-06 14:10:00|2674.11|2661.11|2671.82|2658.82|2674.42|2661.42|2671.74|2658.74|29
1622988610000|2021-06-06 14:10:10|2671.87|2658.87|2673.1|2660.1|2673.24|2660.24|2671.84|2658.84|36
1622988620000|2021-06-06 14:10:20|2673.4|2660.4|2675.1|2662.1|2675.15|2662.15|2673.27|2660.27|38
1622988630000|2021-06-06 14:10:30|2675.2|2662.2|2673.81|2660.81|2675.69|2662.69|2673.49|2660.49|35
1622988640000|2021-06-06 14:10:40|2673.84|2660.84|2674.21|2661.21|2674.47|2661.47|2673.84|2660.84|28
1622988650000|2021-06-06 14:10:50|2674.17|2661.17|2673.79|2660.79|2674.24|2661.24|2673.57|2660.57|33
1622988660000|2021-06-06 14:11:00|2673.73|2660.73|2675.02|2662.02|2675.35|2662.35|2673.7|2660.7|36
1622988670000|2021-06-06 14:11:10|2674.9|2661.9|2672.41|2659.41|2674.95|2661.95|2671.88|2658.88|36
1622988680000|2021-06-06 14:11:20|2672.44|2659.44|2672.62|2659.62|2672.85|2659.85|2672.06|2659.06|35
1622988690000|2021-06-06 14:11:30|2672.73|2659.73|2674.77|2661.77|2675.19|2662.19|2672.73|2659.73|34
1622988700000|2021-06-06 14:11:40|2674.87|2661.87|2675.15|2662.15|2675.41|2662.41|2674.87|2661.87|32
1622988710000|2021-06-06 14:11:50|2675.09|2662.09|2675.3|2662.3|2675.53|2662.53|2674.95|2661.95|28
1622988720000|2021-06-06 14:12:00|2675.18|2662.18|2675.18|2662.18|2675.52|2662.52|2675.12|2662.12|30
1622988730000|2021-06-06 14:12:10|2675.12|2662.12|2674.87|2661.87|2675.52|2662.52|2674.53|2661.53|35
1622988740000|2021-06-06 14:12:20|2674.93|2661.93|2673.48|2660.48|2674.93|2661.93|2673.25|2660.25|36
1622988750000|2021-06-06 14:12:30|2673.58|2660.58|2674.14|2661.14|2674.38|2661.38|2673.43|2660.43|34
1622988760000|2021-06-06 14:12:40|2674.19|2661.19|2673.47|2660.47|2674.56|2661.56|2673.47|2660.47|32
1622988770000|2021-06-06 14:12:50|2673.49|2660.49|2674.65|2661.65|2674.65|2661.65|2673.48|2660.48|30
1622988780000|2021-06-06 14:13:00|2674.64|2661.64|2675.15|2662.15|2675.16|2662.16|2674.64|2661.64|32
1622988790000|2021-06-06 14:13:10|2675.03|2662.03|2675.46|2662.46|2676.21|2663.21|2674.99|2661.99|37
1622988800000|2021-06-06 14:13:20|2675.47|2662.47|2675.15|2662.15|2676.09|2663.09|2674.44|2661.44|36
1622988810000|2021-06-06 14:13:30|2675.12|2662.12|2674.63|2661.63|2675.15|2662.15|2674.17|2661.17|34
1622988820000|2021-06-06 14:13:40|2674.54|2661.54|2674.34|2661.34|2675.25|2662.25|2674.33|2661.33|30
1622988830000|2021-06-06 14:13:50|2674.36|2661.36|2674.76|2661.76|2675.39|2662.39|2674.35|2661.35|37
1622988840000|2021-06-06 14:14:00|2674.81|2661.81|2676.46|2663.46|2676.55|2663.55|2674.79|2661.79|36
1622988850000|2021-06-06 14:14:10|2676.56|2663.56|2675|2662|2676.72|2663.72|2674.87|2661.87|35
1622988860000|2021-06-06 14:14:20|2675.01|2662.01|2675.3|2662.3|2676.07|2663.07|2674.75|2661.75|32
1622988870000|2021-06-06 14:14:30|2675.62|2662.62|2675.67|2662.67|2675.74|2662.74|2675.35|2662.35|33
1622988880000|2021-06-06 14:14:40|2675.65|2662.65|2675.71|2662.71|2675.94|2662.94|2675.57|2662.57|35
1622988890000|2021-06-06 14:14:50|2675.78|2662.78|2675.67|2662.67|2675.93|2662.93|2675.64|2662.64|32
1622988900000|2021-06-06 14:15:00|2675.64|2662.64|2676.98|2663.98|2677.54|2664.54|2675.63|2662.63|30
1622988910000|2021-06-06 14:15:10|2676.77|2663.77|2674.59|2661.59|2676.77|2663.77|2674.46|2661.46|35
1622988920000|2021-06-06 14:15:20|2674.52|2661.52|2674.06|2661.06|2674.52|2661.52|2673.82|2660.82|28
1622988930000|2021-06-06 14:15:30|2674.01|2661.01|2674.71|2661.71|2674.71|2661.71|2673.71|2660.71|33
1622988940000|2021-06-06 14:15:40|2674.46|2661.46|2673.6|2660.6|2674.78|2661.78|2672.98|2659.98|34
1622988950000|2021-06-06 14:15:50|2673.58|2660.58|2674.65|2661.65|2674.93|2661.93|2673.58|2660.58|38
1622988960000|2021-06-06 14:16:00|2674.67|2661.67|2674.57|2661.57|2674.7|2661.7|2674.26|2661.26|25
1622988970000|2021-06-06 14:16:10|2674.54|2661.54|2674.18|2661.18|2674.67|2661.67|2674.13|2661.13|27
1622988980000|2021-06-06 14:16:20|2674.21|2661.21|2673.3|2660.3|2674.21|2661.21|2673.27|2660.27|32
1622988990000|2021-06-06 14:16:30|2673.29|2660.29|2674.05|2661.05|2674.22|2661.22|2673.11|2660.11|29
1622989000000|2021-06-06 14:16:40|2674.06|2661.06|2673.92|2660.92|2674.17|2661.17|2673.91|2660.91|26
1622989010000|2021-06-06 14:16:50|2673.78|2660.78|2675.71|2662.71|2675.71|2662.71|2673.78|2660.78|35
1622989020000|2021-06-06 14:17:00|2676.1|2663.1|2682.03|2669.03|2682.07|2669.07|2676.1|2663.1|39
1622989030000|2021-06-06 14:17:10|2682.02|2669.02|2679.87|2666.87|2682.02|2669.02|2679.87|2666.87|38
1622989040000|2021-06-06 14:17:20|2679.9|2666.9|2677.28|2664.28|2680.03|2667.03|2677.22|2664.22|39
1622989050000|2021-06-06 14:17:30|2677.53|2664.53|2679.12|2666.12|2679.4|2666.4|2677.5|2664.5|39
1622989060000|2021-06-06 14:17:40|2679.19|2666.19|2680.49|2667.49|2680.49|2667.49|2678.78|2665.78|36
1622989070000|2021-06-06 14:17:50|2681|2668|2683.75|2670.75|2683.99|2670.99|2681|2668|36
1622989080000|2021-06-06 14:18:00|2683.47|2670.47|2687.35|2674.35|2688.02|2675.02|2683.42|2670.42|40
1622989090000|2021-06-06 14:18:10|2687.34|2674.34|2686.32|2673.32|2687.36|2674.36|2685.31|2672.31|38
1622989100000|2021-06-06 14:18:20|2686.31|2673.31|2685.42|2672.42|2686.73|2673.73|2685.37|2672.37|34
1622989110000|2021-06-06 14:18:30|2685.43|2672.43|2684.8|2671.8|2685.59|2672.59|2684.41|2671.41|33
1622989120000|2021-06-06 14:18:40|2684.81|2671.81|2684.43|2671.43|2684.9|2671.9|2684.39|2671.39|28
1622989130000|2021-06-06 14:18:50|2684.16|2671.16|2683.37|2670.37|2684.18|2671.18|2683.37|2670.37|21
1622989140000|2021-06-06 14:19:00|2683.59|2670.59|2683.36|2670.36|2683.97|2670.97|2683.11|2670.11|29
1622989150000|2021-06-06 14:19:10|2682.58|2669.58|2681.94|2668.94|2682.58|2669.58|2681.89|2668.89|29
1622989160000|2021-06-06 14:19:20|2682.08|2669.08|2680.68|2667.68|2682.17|2669.17|2680.68|2667.68|33
1622989170000|2021-06-06 14:19:30|2680.66|2667.66|2682.1|2669.1|2682.12|2669.12|2680.27|2667.27|34
1622989180000|2021-06-06 14:19:40|2682.17|2669.17|2683.3|2670.3|2683.3|2670.3|2682.14|2669.14|36
1622989190000|2021-06-06 14:19:50|2683.26|2670.26|2683.14|2670.14|2683.81|2670.81|2683.14|2670.14|34
1622989200000|2021-06-06 14:20:00|2683.03|2670.03|2680.64|2667.64|2683.03|2670.03|2680.54|2667.54|35
1622989210000|2021-06-06 14:20:10|2680.65|2667.65|2682.35|2669.35|2682.6|2669.6|2680.6|2667.6|35
1622989220000|2021-06-06 14:20:20|2682.39|2669.39|2681.95|2668.95|2682.47|2669.47|2681.92|2668.92|37
1622989230000|2021-06-06 14:20:30|2682.03|2669.03|2683.48|2670.48|2683.68|2670.68|2682.03|2669.03|34
1622989240000|2021-06-06 14:20:40|2683.56|2670.56|2683.05|2670.05|2683.78|2670.78|2682.4|2669.4|36
1622989250000|2021-06-06 14:20:50|2683.02|2670.02|2683.35|2670.35|2683.89|2670.89|2682.71|2669.71|33
1622989260000|2021-06-06 14:21:00|2683.38|2670.38|2683.77|2670.77|2683.77|2670.77|2682.86|2669.86|36
1622989270000|2021-06-06 14:21:10|2683.73|2670.73|2682.58|2669.58|2683.82|2670.82|2682.51|2669.51|36
1622989280000|2021-06-06 14:21:20|2682.54|2669.54|2682.3|2669.3|2682.68|2669.68|2681.81|2668.81|32
1622989290000|2021-06-06 14:21:30|2682.38|2669.38|2683.22|2670.22|2683.28|2670.28|2682.38|2669.38|32
1622989300000|2021-06-06 14:21:40|2683.05|2670.05|2682.79|2669.79|2683.05|2670.05|2682.07|2669.07|34
1622989310000|2021-06-06 14:21:50|2682.76|2669.76|2683.04|2670.04|2683.17|2670.17|2682.65|2669.65|36
1622989320000|2021-06-06 14:22:00|2682.96|2669.96|2683.31|2670.31|2683.39|2670.39|2682.96|2669.96|33
1622989330000|2021-06-06 14:22:10|2683.28|2670.28|2683.35|2670.35|2683.88|2670.88|2683.23|2670.23|32
1622989340000|2021-06-06 14:22:20|2683.31|2670.31|2681.42|2668.42|2683.31|2670.31|2681.3|2668.3|35
1622989350000|2021-06-06 14:22:30|2681.46|2668.46|2681.31|2668.31|2681.76|2668.76|2681.28|2668.28|37
1622989360000|2021-06-06 14:22:40|2681.3|2668.3|2681.57|2668.57|2681.66|2668.66|2681.16|2668.16|36
1622989370000|2021-06-06 14:22:50|2681.55|2668.55|2681.3|2668.3|2681.67|2668.67|2681.29|2668.29|30
1622989380000|2021-06-06 14:23:00|2681.27|2668.27|2681.78|2668.78|2681.94|2668.94|2681.26|2668.26|31
1622989390000|2021-06-06 14:23:10|2681.96|2668.96|2682.39|2669.39|2682.39|2669.39|2681.69|2668.69|32
1622989400000|2021-06-06 14:23:20|2682.79|2669.79|2683.39|2670.39|2683.55|2670.55|2682.63|2669.63|38
1622989410000|2021-06-06 14:23:30|2683.41|2670.41|2682.72|2669.72|2683.62|2670.62|2682.32|2669.32|33
1622989420000|2021-06-06 14:23:40|2682.73|2669.73|2682.99|2669.99|2683.07|2670.07|2682.43|2669.43|32
1622989430000|2021-06-06 14:23:50|2683|2670|2682.94|2669.94|2683.07|2670.07|2682.94|2669.94|19
1622989440000|2021-06-06 14:24:00|2682.95|2669.95|2683.47|2670.47|2683.49|2670.49|2682.5|2669.5|35
1622989450000|2021-06-06 14:24:10|2683.51|2670.51|2683.56|2670.56|2683.69|2670.69|2683.47|2670.47|31
1622989460000|2021-06-06 14:24:20|2683.61|2670.61|2683.1|2670.1|2683.66|2670.66|2682.84|2669.84|26
1622989470000|2021-06-06 14:24:30|2683.07|2670.07|2683.08|2670.08|2683.08|2670.08|2682.73|2669.73|31
1622989480000|2021-06-06 14:24:40|2682.88|2669.88|2682.78|2669.78|2682.88|2669.88|2682.59|2669.59|34
1622989490000|2021-06-06 14:24:50|2682.74|2669.74|2683.34|2670.34|2683.41|2670.41|2682.58|2669.58|37
1622989500000|2021-06-06 14:25:00|2683.49|2670.49|2683.3|2670.3|2684.21|2671.21|2683.26|2670.26|36
1622989510000|2021-06-06 14:25:10|2683.31|2670.31|2682.72|2669.72|2683.51|2670.51|2682.72|2669.72|37
1622989520000|2021-06-06 14:25:20|2682.69|2669.69|2680.97|2667.97|2682.69|2669.69|2680.97|2667.97|34
1622989530000|2021-06-06 14:25:30|2680.9|2667.9|2680.93|2667.93|2681.34|2668.34|2680.69|2667.69|37
1622989540000|2021-06-06 14:25:40|2680.89|2667.89|2680.87|2667.87|2681.07|2668.07|2680.84|2667.84|22
1622989550000|2021-06-06 14:25:50|2680.88|2667.88|2681.1|2668.1|2681.15|2668.15|2680.84|2667.84|25
1622989560000|2021-06-06 14:26:00|2681.13|2668.13|2681.51|2668.51|2682.23|2669.23|2681.11|2668.11|36
1622989570000|2021-06-06 14:26:10|2681.45|2668.45|2681.64|2668.64|2682.1|2669.1|2681.45|2668.45|31
1622989580000|2021-06-06 14:26:20|2681.62|2668.62|2681.5|2668.5|2681.74|2668.74|2681.39|2668.39|34
1622989590000|2021-06-06 14:26:30|2681.47|2668.47|2682.18|2669.18|2682.34|2669.34|2681.45|2668.45|32
1622989600000|2021-06-06 14:26:40|2682.16|2669.16|2681.94|2668.94|2682.22|2669.22|2681.69|2668.69|29
1622989610000|2021-06-06 14:26:50|2681.93|2668.93|2681.99|2668.99|2682.15|2669.15|2681.82|2668.82|28
1622989620000|2021-06-06 14:27:00|2682.02|2669.02|2682.79|2669.79|2682.98|2669.98|2682.02|2669.02|32
1622989630000|2021-06-06 14:27:10|2682.81|2669.81|2682.07|2669.07|2683.28|2670.28|2682.02|2669.02|37
1622989640000|2021-06-06 14:27:20|2682.01|2669.01|2681.12|2668.12|2682.1|2669.1|2681.03|2668.03|36
1622989650000|2021-06-06 14:27:30|2681.1|2668.1|2681.15|2668.15|2681.3|2668.3|2681.07|2668.07|26
1622989660000|2021-06-06 14:27:40|2681.12|2668.12|2684.02|2671.02|2684.05|2671.05|2681.01|2668.01|32
1622989670000|2021-06-06 14:27:50|2684.01|2671.01|2684.81|2671.81|2684.83|2671.83|2683.98|2670.98|32
1622989680000|2021-06-06 14:28:00|2684.83|2671.83|2685.88|2672.88|2686|2673|2684.49|2671.49|36
1622989690000|2021-06-06 14:28:10|2685.86|2672.86|2684.86|2671.86|2686|2673|2684.71|2671.71|37
1622989700000|2021-06-06 14:28:20|2684.83|2671.83|2686.41|2673.41|2686.41|2673.41|2684.83|2671.83|39
1622989710000|2021-06-06 14:28:30|2686.4|2673.4|2686.9|2673.9|2686.97|2673.97|2685.31|2672.31|39
1622989720000|2021-06-06 14:28:40|2686.94|2673.94|2686.29|2673.29|2687.15|2674.15|2685.91|2672.91|39
1622989730000|2021-06-06 14:28:50|2686.21|2673.21|2686.62|2673.62|2686.62|2673.62|2685.54|2672.54|36
1622989740000|2021-06-06 14:29:00|2686.55|2673.55|2686.71|2673.71|2686.76|2673.76|2685.03|2672.03|38
1622989750000|2021-06-06 14:29:10|2686.67|2673.67|2687.02|2674.02|2687.02|2674.02|2686.41|2673.41|35
1622989760000|2021-06-06 14:29:20|2687|2674|2687.07|2674.07|2687.68|2674.68|2686.84|2673.84|33
1622989770000|2021-06-06 14:29:30|2687.02|2674.02|2687.33|2674.33|2687.33|2674.33|2686.89|2673.89|33
1622989780000|2021-06-06 14:29:40|2687.32|2674.32|2688.83|2675.83|2688.83|2675.83|2687.15|2674.15|29
1622989790000|2021-06-06 14:29:50|2688.87|2675.87|2688.99|2675.99|2689.05|2676.05|2688.04|2675.04|35
1622989800000|2021-06-06 14:30:00|2688.98|2675.98|2687.26|2674.26|2689.01|2676.01|2687.09|2674.09|37
1622989810000|2021-06-06 14:30:10|2686.91|2673.91|2684.75|2671.75|2687.03|2674.03|2684.75|2671.75|36
1622989820000|2021-06-06 14:30:20|2684.77|2671.77|2683.91|2670.91|2685.03|2672.03|2683.91|2670.91|39
1622989830000|2021-06-06 14:30:30|2683.89|2670.89|2684.48|2671.48|2684.8|2671.8|2683.89|2670.89|35
1622989840000|2021-06-06 14:30:40|2684.41|2671.41|2684.28|2671.28|2684.59|2671.59|2683.52|2670.52|37
1622989850000|2021-06-06 14:30:50|2684.24|2671.24|2684.06|2671.06|2684.35|2671.35|2684.06|2671.06|26
1622989860000|2021-06-06 14:31:00|2684.07|2671.07|2685.71|2672.71|2685.78|2672.78|2684.07|2671.07|32
1622989870000|2021-06-06 14:31:10|2685.68|2672.68|2685.21|2672.21|2685.71|2672.71|2685.13|2672.13|35
1622989880000|2021-06-06 14:31:20|2685.29|2672.29|2683.99|2670.99|2685.76|2672.76|2683.99|2670.99|34
1622989890000|2021-06-06 14:31:30|2683.97|2670.97|2682.1|2669.1|2684.07|2671.07|2682.06|2669.06|39
1622989900000|2021-06-06 14:31:40|2682.06|2669.06|2681.93|2668.93|2682.35|2669.35|2681.82|2668.82|35
1622989910000|2021-06-06 14:31:50|2681.88|2668.88|2681.19|2668.19|2682.03|2669.03|2680.52|2667.52|38
1622989920000|2021-06-06 14:32:00|2681.13|2668.13|2682.07|2669.07|2682.49|2669.49|2681.06|2668.06|37
1622989930000|2021-06-06 14:32:10|2681.98|2668.98|2681.44|2668.44|2682.02|2669.02|2681.38|2668.38|35
1622989940000|2021-06-06 14:32:20|2681.5|2668.5|2681.58|2668.58|2681.67|2668.67|2681.48|2668.48|32
1622989950000|2021-06-06 14:32:30|2681.53|2668.53|2682.55|2669.55|2682.96|2669.96|2681.53|2668.53|36
1622989960000|2021-06-06 14:32:40|2682.52|2669.52|2682.74|2669.74|2682.77|2669.77|2682.48|2669.48|32
1622989970000|2021-06-06 14:32:50|2682.69|2669.69|2682.92|2669.92|2682.92|2669.92|2682.44|2669.44|34
1622989980000|2021-06-06 14:33:00|2682.97|2669.97|2683.4|2670.4|2683.43|2670.43|2682.93|2669.93|32
1622989990000|2021-06-06 14:33:10|2683.38|2670.38|2683.87|2670.87|2683.88|2670.88|2683.26|2670.26|22
1622990000000|2021-06-06 14:33:20|2683.88|2670.88|2682.71|2669.71|2684.05|2671.05|2682.67|2669.67|27
1622990010000|2021-06-06 14:33:30|2682.74|2669.74|2683.55|2670.55|2683.56|2670.56|2682.74|2669.74|35
1622990020000|2021-06-06 14:33:40|2683.54|2670.54|2683.31|2670.31|2683.63|2670.63|2683.24|2670.24|31
1622990030000|2021-06-06 14:33:50|2683.25|2670.25|2682.14|2669.14|2683.28|2670.28|2681.89|2668.89|36
1622990040000|2021-06-06 14:34:00|2682.06|2669.06|2682.1|2669.1|2682.4|2669.4|2682.01|2669.01|29
1622990050000|2021-06-06 14:34:10|2682.18|2669.18|2682.17|2669.17|2682.32|2669.32|2682.09|2669.09|20
1622990060000|2021-06-06 14:34:20|2682.16|2669.16|2683.43|2670.43|2683.74|2670.74|2682.16|2669.16|30
1622990070000|2021-06-06 14:34:30|2683.59|2670.59|2683.29|2670.29|2684.16|2671.16|2683.27|2670.27|35
1622990080000|2021-06-06 14:34:40|2683.41|2670.41|2683.7|2670.7|2684.04|2671.04|2683.41|2670.41|32
1622990090000|2021-06-06 14:34:50|2683.72|2670.72|2684.8|2671.8|2684.92|2671.92|2682.15|2669.15|35
1622990100000|2021-06-06 14:35:00|2684.49|2671.49|2684.26|2671.26|2684.67|2671.67|2684.14|2671.14|35
1622990110000|2021-06-06 14:35:10|2684.27|2671.27|2685.33|2672.33|2685.33|2672.33|2684.26|2671.26|34
1622990120000|2021-06-06 14:35:20|2685.31|2672.31|2685.29|2672.29|2685.55|2672.55|2685|2672|34
1622990130000|2021-06-06 14:35:30|2685.33|2672.33|2684.65|2671.65|2685.39|2672.39|2684.48|2671.48|29
1622990140000|2021-06-06 14:35:40|2684.63|2671.63|2684.66|2671.66|2684.72|2671.72|2684.33|2671.33|27
1622990150000|2021-06-06 14:35:50|2684.65|2671.65|2684.64|2671.64|2684.67|2671.67|2684.41|2671.41|32
1622990160000|2021-06-06 14:36:00|2684.65|2671.65|2683.69|2670.69|2684.69|2671.69|2683.69|2670.69|30
1622990170000|2021-06-06 14:36:10|2683.5|2670.5|2683.33|2670.33|2683.5|2670.5|2683.07|2670.07|22
1622990180000|2021-06-06 14:36:20|2683.32|2670.32|2682.72|2669.72|2683.41|2670.41|2682.71|2669.71|25
1622990190000|2021-06-06 14:36:30|2682.59|2669.59|2681.72|2668.72|2682.66|2669.66|2681.67|2668.67|26
1622990200000|2021-06-06 14:36:40|2681.61|2668.61|2681.53|2668.53|2681.61|2668.61|2681.09|2668.09|28
1622990210000|2021-06-06 14:36:50|2681.49|2668.49|2680.6|2667.6|2681.51|2668.51|2680.53|2667.53|27
1622990220000|2021-06-06 14:37:00|2680.54|2667.54|2679.68|2666.68|2680.64|2667.64|2679.68|2666.68|36
1622990230000|2021-06-06 14:37:10|2679.59|2666.59|2680.84|2667.84|2680.87|2667.87|2679.2|2666.2|30
1622990240000|2021-06-06 14:37:20|2680.86|2667.86|2681.65|2668.65|2681.65|2668.65|2680.83|2667.83|29
1622990250000|2021-06-06 14:37:30|2681.59|2668.59|2681.43|2668.43|2681.7|2668.7|2681.42|2668.42|27
1622990260000|2021-06-06 14:37:40|2681.61|2668.61|2681.49|2668.49|2681.61|2668.61|2681.42|2668.42|30
1622990270000|2021-06-06 14:37:50|2681.41|2668.41|2681.59|2668.59|2681.59|2668.59|2681.36|2668.36|26
1622990280000|2021-06-06 14:38:00|2681.64|2668.64|2683.48|2670.48|2683.51|2670.51|2681.64|2668.64|38
1622990290000|2021-06-06 14:38:10|2683.25|2670.25|2683.34|2670.34|2683.6|2670.6|2683.14|2670.14|26
1622990300000|2021-06-06 14:38:20|2683.56|2670.56|2683.3|2670.3|2683.56|2670.56|2682.75|2669.75|25
1622990310000|2021-06-06 14:38:30|2683.26|2670.26|2683.36|2670.36|2683.36|2670.36|2683.11|2670.11|22
1622990320000|2021-06-06 14:38:40|2683.33|2670.33|2683.49|2670.49|2683.49|2670.49|2683.17|2670.17|26
1622990330000|2021-06-06 14:38:50|2683.45|2670.45|2684.27|2671.27|2684.82|2671.82|2683.45|2670.45|28
1622990340000|2021-06-06 14:39:00|2684.33|2671.33|2684.52|2671.52|2684.81|2671.81|2684.23|2671.23|32
1622990350000|2021-06-06 14:39:10|2684.12|2671.12|2684.9|2671.9|2685.18|2672.18|2684.12|2671.12|35
1622990360000|2021-06-06 14:39:20|2684.91|2671.91|2684.87|2671.87|2685.02|2672.02|2684.5|2671.5|32
1622990370000|2021-06-06 14:39:30|2684.89|2671.89|2685.07|2672.07|2685.31|2672.31|2684.89|2671.89|23
1622990380000|2021-06-06 14:39:40|2685.08|2672.08|2685.01|2672.01|2685.29|2672.29|2685|2672|22
1622990390000|2021-06-06 14:39:50|2685.13|2672.13|2685.25|2672.25|2685.27|2672.27|2684.77|2671.77|30
1622990400000|2021-06-06 14:40:00|2685.14|2672.14|2686.18|2673.18|2686.45|2673.45|2685.14|2672.14|28
1622990410000|2021-06-06 14:40:10|2686.19|2673.19|2686.62|2673.62|2686.69|2673.69|2686.19|2673.19|30
1622990420000|2021-06-06 14:40:20|2686.51|2673.51|2686.73|2673.73|2687.05|2674.05|2686.51|2673.51|32
1622990430000|2021-06-06 14:40:30|2686.66|2673.66|2685.92|2672.92|2686.69|2673.69|2685.77|2672.77|37
1622990440000|2021-06-06 14:40:40|2685.93|2672.93|2686.46|2673.46|2686.48|2673.48|2685.81|2672.81|32
1622990450000|2021-06-06 14:40:50|2686.31|2673.31|2686.15|2673.15|2686.39|2673.39|2685.76|2672.76|33
1622990460000|2021-06-06 14:41:00|2686.18|2673.18|2685.83|2672.83|2686.18|2673.18|2685.25|2672.25|33
1622990470000|2021-06-06 14:41:10|2685.88|2672.88|2684.82|2671.82|2685.89|2672.89|2684.41|2671.41|36
1622990480000|2021-06-06 14:41:20|2684.83|2671.83|2684.02|2671.02|2684.86|2671.86|2683.9|2670.9|31
1622990490000|2021-06-06 14:41:30|2684.07|2671.07|2684.53|2671.53|2684.58|2671.58|2683.34|2670.34|33
1622990500000|2021-06-06 14:41:40|2684.55|2671.55|2685.02|2672.02|2685.34|2672.34|2684.55|2671.55|32
1622990510000|2021-06-06 14:41:50|2684.96|2671.96|2685.51|2672.51|2686.33|2673.33|2684.57|2671.57|36
1622990520000|2021-06-06 14:42:00|2685.65|2672.65|2684.89|2671.89|2685.85|2672.85|2684.86|2671.86|35
1622990530000|2021-06-06 14:42:10|2684.96|2671.96|2685.5|2672.5|2685.5|2672.5|2684.96|2671.96|33
1622990540000|2021-06-06 14:42:20|2685.6|2672.6|2685.68|2672.68|2685.72|2672.72|2685.24|2672.24|31
1622990550000|2021-06-06 14:42:30|2685.69|2672.69|2686.16|2673.16|2686.69|2673.69|2685.69|2672.69|32
1622990560000|2021-06-06 14:42:40|2686.2|2673.2|2687.45|2674.45|2688.03|2675.03|2686.2|2673.2|36
1622990570000|2021-06-06 14:42:50|2687.55|2674.55|2686.72|2673.72|2687.55|2674.55|2686.65|2673.65|35
1622990580000|2021-06-06 14:43:00|2686.62|2673.62|2688.59|2675.59|2688.68|2675.68|2686.62|2673.62|35
1622990590000|2021-06-06 14:43:10|2688.6|2675.6|2690.85|2677.85|2691.03|2678.03|2688.6|2675.6|35
1622990600000|2021-06-06 14:43:20|2690.89|2677.89|2690.24|2677.24|2691.16|2678.16|2689.99|2676.99|38
1622990610000|2021-06-06 14:43:30|2690.1|2677.1|2690.22|2677.22|2690.34|2677.34|2689.96|2676.96|32
1622990620000|2021-06-06 14:43:40|2690.06|2677.06|2690.3|2677.3|2690.41|2677.41|2690.03|2677.03|35
1622990630000|2021-06-06 14:43:50|2690.31|2677.31|2690.21|2677.21|2690.31|2677.31|2689.99|2676.99|26
1622990640000|2021-06-06 14:44:00|2690.22|2677.22|2690.56|2677.56|2690.56|2677.56|2690.13|2677.13|26
1622990650000|2021-06-06 14:44:10|2690.53|2677.53|2691.76|2678.76|2691.81|2678.81|2690.53|2677.53|29
1622990660000|2021-06-06 14:44:20|2691.64|2678.64|2691.14|2678.14|2691.82|2678.82|2690.74|2677.74|31
1622990670000|2021-06-06 14:44:30|2691.15|2678.15|2691.46|2678.46|2691.73|2678.73|2691.12|2678.12|33
1622990680000|2021-06-06 14:44:40|2691.45|2678.45|2690.22|2677.22|2691.49|2678.49|2690.22|2677.22|33
1622990690000|2021-06-06 14:44:50|2690.24|2677.24|2690.25|2677.25|2690.27|2677.27|2690.11|2677.11|16
1622990700000|2021-06-06 14:45:00|2690.27|2677.27|2689.43|2676.43|2690.39|2677.39|2689.11|2676.11|36
1622990710000|2021-06-06 14:45:10|2689.37|2676.37|2688.69|2675.69|2689.37|2676.37|2688.68|2675.68|31
1622990720000|2021-06-06 14:45:20|2688.71|2675.71|2687.9|2674.9|2688.73|2675.73|2687.74|2674.74|25
1622990730000|2021-06-06 14:45:30|2687.94|2674.94|2688.21|2675.21|2688.29|2675.29|2687.88|2674.88|36
1622990740000|2021-06-06 14:45:40|2688.27|2675.27|2689.7|2676.7|2689.71|2676.71|2688.01|2675.01|36
1622990750000|2021-06-06 14:45:50|2689.66|2676.66|2689.9|2676.9|2689.9|2676.9|2689.52|2676.52|26
1622990760000|2021-06-06 14:46:00|2690.06|2677.06|2690.74|2677.74|2690.74|2677.74|2690.06|2677.06|32
1622990770000|2021-06-06 14:46:10|2690.73|2677.73|2691.72|2678.72|2691.72|2678.72|2690.67|2677.67|39
1622990780000|2021-06-06 14:46:20|2692.14|2679.14|2692.36|2679.36|2692.43|2679.43|2691.56|2678.56|36
1622990790000|2021-06-06 14:46:30|2692.31|2679.31|2692.11|2679.11|2692.46|2679.46|2691.82|2678.82|32
1622990800000|2021-06-06 14:46:40|2692.06|2679.06|2692.38|2679.38|2692.52|2679.52|2692.05|2679.05|32
1622990810000|2021-06-06 14:46:50|2692.37|2679.37|2696.01|2683.01|2696.64|2683.64|2692.37|2679.37|36
1622990820000|2021-06-06 14:47:00|2696.3|2683.3|2697.29|2684.29|2699.3|2686.3|2696.3|2683.3|39
1622990830000|2021-06-06 14:47:10|2697.41|2684.41|2695.59|2682.59|2697.41|2684.41|2695.53|2682.53|37
1622990840000|2021-06-06 14:47:20|2695.57|2682.57|2694.75|2681.75|2695.57|2682.57|2694.49|2681.49|35
1622990850000|2021-06-06 14:47:30|2694.72|2681.72|2694.59|2681.59|2694.83|2681.83|2693.97|2680.97|34
1622990860000|2021-06-06 14:47:40|2694.56|2681.56|2694.6|2681.6|2695.01|2682.01|2694.55|2681.55|33
1622990870000|2021-06-06 14:47:50|2694.55|2681.55|2693.56|2680.56|2694.75|2681.75|2693.51|2680.51|36
1622990880000|2021-06-06 14:48:00|2693.55|2680.55|2694.79|2681.79|2695.26|2682.26|2693.55|2680.55|36
1622990890000|2021-06-06 14:48:10|2694.8|2681.8|2696.48|2683.48|2696.65|2683.65|2694.8|2681.8|31
1622990900000|2021-06-06 14:48:20|2696.32|2683.32|2696.36|2683.36|2696.7|2683.7|2696.32|2683.32|35
1622990910000|2021-06-06 14:48:30|2697.3|2684.3|2697.33|2684.33|2697.52|2684.52|2697.18|2684.18|26
1622990920000|2021-06-06 14:48:40|2697.21|2684.21|2696.75|2683.75|2697.34|2684.34|2696.75|2683.75|38
1622990930000|2021-06-06 14:48:50|2696.73|2683.73|2697.1|2684.1|2697.26|2684.26|2696.25|2683.25|35
1622990940000|2021-06-06 14:49:00|2696.96|2683.96|2696.18|2683.18|2696.96|2683.96|2696.07|2683.07|38
1622990950000|2021-06-06 14:49:10|2696.22|2683.22|2696.16|2683.16|2696.37|2683.37|2696.1|2683.1|35
1622990960000|2021-06-06 14:49:20|2696.13|2683.13|2697.25|2684.25|2697.38|2684.38|2696.08|2683.08|35
1622990970000|2021-06-06 14:49:30|2697.23|2684.23|2697.96|2684.96|2697.96|2684.96|2697.2|2684.2|23
1622990980000|2021-06-06 14:49:40|2697.94|2684.94|2700.79|2687.79|2700.79|2687.79|2697.8|2684.8|36
1622990990000|2021-06-06 14:49:50|2700.94|2687.94|2700|2687|2701.01|2688.01|2700|2687|31
1622991000000|2021-06-06 14:50:00|2699.57|2686.57|2699.8|2686.8|2700.2|2687.2|2699.16|2686.16|37
1622991010000|2021-06-06 14:50:10|2699.77|2686.77|2699.07|2686.07|2700.41|2687.41|2699.07|2686.07|30
1622991020000|2021-06-06 14:50:20|2699.08|2686.08|2698.55|2685.55|2699.11|2686.11|2697.92|2684.92|36
1622991030000|2021-06-06 14:50:30|2698.9|2685.9|2701.76|2688.76|2701.76|2688.76|2698.9|2685.9|37
1622991040000|2021-06-06 14:50:40|2701.78|2688.78|2703.18|2690.18|2704.12|2691.12|2701.78|2688.78|40
1622991050000|2021-06-06 14:50:50|2703.6|2690.6|2706.51|2693.51|2706.68|2693.68|2703.6|2690.6|36
1622991060000|2021-06-06 14:51:00|2706.44|2693.44|2705.06|2692.06|2706.55|2693.55|2704.74|2691.74|37
1622991070000|2021-06-06 14:51:10|2705.27|2692.27|2706.74|2693.74|2706.74|2693.74|2704.51|2691.51|39
1622991080000|2021-06-06 14:51:20|2707.2|2694.2|2712.73|2699.73|2712.78|2699.78|2707.2|2694.2|37
1622991090000|2021-06-06 14:51:30|2712.72|2699.72|2713.06|2700.06|2713.85|2700.85|2712.72|2699.72|38
1622991100000|2021-06-06 14:51:40|2712.98|2699.98|2712.76|2699.76|2713.92|2700.92|2711.92|2698.92|37
1622991110000|2021-06-06 14:51:50|2712.72|2699.72|2715.16|2702.16|2715.26|2702.26|2712.66|2699.66|39
1622991120000|2021-06-06 14:52:00|2715.17|2702.17|2714.68|2701.68|2715.27|2702.27|2714.48|2701.48|38
1622991130000|2021-06-06 14:52:10|2714.65|2701.65|2715.15|2702.15|2715.36|2702.36|2714.43|2701.43|36
1622991140000|2021-06-06 14:52:20|2715.02|2702.02|2713.94|2700.94|2715.32|2702.32|2713.81|2700.81|34
1622991150000|2021-06-06 14:52:30|2713.73|2700.73|2713.98|2700.98|2714.69|2701.69|2713.2|2700.2|32
1622991160000|2021-06-06 14:52:40|2714.39|2701.39|2715.03|2702.03|2715.45|2702.45|2713.94|2700.94|34
1622991170000|2021-06-06 14:52:50|2714.95|2701.95|2714.51|2701.51|2715|2702|2714.51|2701.51|27
1622991180000|2021-06-06 14:53:00|2714.45|2701.45|2712.68|2699.68|2714.46|2701.46|2711.52|2698.52|37
1622991190000|2021-06-06 14:53:10|2712.65|2699.65|2712.96|2699.96|2713.47|2700.47|2712.44|2699.44|39
1622991200000|2021-06-06 14:53:20|2712.82|2699.82|2710.04|2697.04|2712.82|2699.82|2710.04|2697.04|37
1622991210000|2021-06-06 14:53:30|2710.45|2697.45|2711.87|2698.87|2712.43|2699.43|2710.45|2697.45|35
1622991220000|2021-06-06 14:53:40|2711.9|2698.9|2711.76|2698.76|2712.23|2699.23|2711.73|2698.73|33
1622991230000|2021-06-06 14:53:50|2711.73|2698.73|2711.86|2698.86|2711.98|2698.98|2711.71|2698.71|33
1622991240000|2021-06-06 14:54:00|2712.2|2699.2|2711.77|2698.77|2712.51|2699.51|2711.38|2698.38|34
1622991250000|2021-06-06 14:54:10|2712.04|2699.04|2714.73|2701.73|2714.73|2701.73|2712.04|2699.04|38
1622991260000|2021-06-06 14:54:20|2714.77|2701.77|2715.67|2702.67|2715.79|2702.79|2714.76|2701.76|28
1622991270000|2021-06-06 14:54:30|2715.77|2702.77|2717.05|2704.05|2717.57|2704.57|2715.35|2702.35|38
1622991280000|2021-06-06 14:54:40|2717.06|2704.06|2718.33|2705.33|2718.56|2705.56|2716.57|2703.57|36
1622991290000|2021-06-06 14:54:50|2718.29|2705.29|2719.63|2706.63|2719.89|2706.89|2718.25|2705.25|28
1622991300000|2021-06-06 14:55:00|2719.58|2706.58|2718.23|2705.23|2719.63|2706.63|2718.08|2705.08|33
1622991310000|2021-06-06 14:55:10|2718.13|2705.13|2716.67|2703.67|2718.23|2705.23|2715.63|2702.63|37
1622991320000|2021-06-06 14:55:20|2716.78|2703.78|2715.54|2702.54|2717.17|2704.17|2715.38|2702.38|38
1622991330000|2021-06-06 14:55:30|2715.62|2702.62|2714.93|2701.93|2715.79|2702.79|2714.93|2701.93|36
1622991340000|2021-06-06 14:55:40|2714.9|2701.9|2713.71|2700.71|2715.04|2702.04|2713.55|2700.55|39
1622991350000|2021-06-06 14:55:50|2713.62|2700.62|2712.84|2699.84|2713.63|2700.63|2712.84|2699.84|39
1622991360000|2021-06-06 14:56:00|2712.92|2699.92|2712.36|2699.36|2713.5|2700.5|2712.28|2699.28|38
1622991370000|2021-06-06 14:56:10|2712.32|2699.32|2711.97|2698.97|2712.84|2699.84|2711.97|2698.97|29
1622991380000|2021-06-06 14:56:20|2712.02|2699.02|2712.05|2699.05|2712.13|2699.13|2711.27|2698.27|37
1622991390000|2021-06-06 14:56:30|2712.07|2699.07|2711.58|2698.58|2712.66|2699.66|2711.58|2698.58|38
1622991400000|2021-06-06 14:56:40|2711.46|2698.46|2710.3|2697.3|2711.63|2698.63|2710.3|2697.3|28
1622991410000|2021-06-06 14:56:50|2710.28|2697.28|2710.97|2697.97|2711.23|2698.23|2710.05|2697.05|22
1622991420000|2021-06-06 14:57:00|2711.04|2698.04|2713.24|2700.24|2713.24|2700.24|2711.04|2698.04|29
1622991430000|2021-06-06 14:57:10|2713.25|2700.25|2716.21|2703.21|2716.9|2703.9|2712.73|2699.73|37
1622991440000|2021-06-06 14:57:20|2715.98|2702.98|2715.36|2702.36|2716.55|2703.55|2714.31|2701.31|40
1622991450000|2021-06-06 14:57:30|2715.4|2702.4|2715.29|2702.29|2716.22|2703.22|2715.18|2702.18|37
1622991460000|2021-06-06 14:57:40|2715.23|2702.23|2714.11|2701.11|2715.34|2702.34|2714.11|2701.11|37
1622991470000|2021-06-06 14:57:50|2714.15|2701.15|2714.08|2701.08|2714.24|2701.24|2714|2701|21
1622991480000|2021-06-06 14:58:00|2713.89|2700.89|2714.23|2701.23|2714.26|2701.26|2713.86|2700.86|32
1622991490000|2021-06-06 14:58:10|2714.22|2701.22|2714.51|2701.51|2714.51|2701.51|2713.92|2700.92|37
1622991500000|2021-06-06 14:58:20|2714.5|2701.5|2714.11|2701.11|2714.5|2701.5|2714.08|2701.08|36
1622991510000|2021-06-06 14:58:30|2714.1|2701.1|2713.87|2700.87|2714.24|2701.24|2713.82|2700.82|32
1622991520000|2021-06-06 14:58:40|2713.99|2700.99|2713.87|2700.87|2714.16|2701.16|2713.75|2700.75|31
1622991530000|2021-06-06 14:58:50|2713.91|2700.91|2713.71|2700.71|2713.95|2700.95|2713.65|2700.65|17
1622991540000|2021-06-06 14:59:00|2713.72|2700.72|2713.75|2700.75|2713.8|2700.8|2713.63|2700.63|23
1622991550000|2021-06-06 14:59:10|2713.74|2700.74|2713.75|2700.75|2713.76|2700.76|2713.72|2700.72|10
1622991560000|2021-06-06 14:59:20|2713.73|2700.73|2714.98|2701.98|2715.03|2702.03|2713.73|2700.73|31
1622991570000|2021-06-06 14:59:30|2715.02|2702.02|2714.72|2701.72|2715.44|2702.44|2714.72|2701.72|33
1622991580000|2021-06-06 14:59:40|2714.78|2701.78|2715|2702|2715.41|2702.41|2714.47|2701.47|37
1622991590000|2021-06-06 14:59:50|2715.1|2702.1|2714.85|2701.85|2715.27|2702.27|2714.69|2701.69|34
1622991600000|2021-06-06 15:00:00|2714.88|2701.88|2715.8|2702.8|2715.96|2702.96|2714.8|2701.8|31
1622991610000|2021-06-06 15:00:10|2715.83|2702.83|2715.37|2702.37|2716.01|2703.01|2715.37|2702.37|38
1622991620000|2021-06-06 15:00:20|2715.47|2702.47|2715.31|2702.31|2715.47|2702.47|2715.26|2702.26|23
1622991630000|2021-06-06 15:00:30|2715.47|2702.47|2715.02|2702.02|2715.51|2702.51|2714.86|2701.86|22
1622991640000|2021-06-06 15:00:40|2715|2702|2714.26|2701.26|2715.04|2702.04|2713.68|2700.68|24
1622991650000|2021-06-06 15:00:50|2714.25|2701.25|2712.3|2699.3|2714.25|2701.25|2712.3|2699.3|31
1622991660000|2021-06-06 15:01:00|2712.29|2699.29|2711.82|2698.82|2712.42|2699.42|2711.77|2698.77|38
1622991670000|2021-06-06 15:01:10|2711.79|2698.79|2713|2700|2713|2700|2711.62|2698.62|37
1622991680000|2021-06-06 15:01:20|2712.8|2699.8|2712.81|2699.81|2713.39|2700.39|2712.8|2699.8|36
1622991690000|2021-06-06 15:01:30|2712.82|2699.82|2712.96|2699.96|2712.97|2699.97|2712.7|2699.7|20
1622991700000|2021-06-06 15:01:40|2713.01|2700.01|2713.59|2700.59|2713.71|2700.71|2713.01|2700.01|27
1622991710000|2021-06-06 15:01:50|2713.63|2700.63|2713.32|2700.32|2713.98|2700.98|2713.21|2700.21|31
1622991720000|2021-06-06 15:02:00|2713.26|2700.26|2717.33|2704.33|2717.33|2704.33|2713.14|2700.14|37
1622991730000|2021-06-06 15:02:10|2717.6|2704.6|2718.93|2705.93|2718.95|2705.95|2717.6|2704.6|35
1622991740000|2021-06-06 15:02:20|2718.96|2705.96|2720.98|2707.98|2721.09|2708.09|2718.96|2705.96|31
1622991750000|2021-06-06 15:02:30|2720.99|2707.99|2722.98|2709.98|2723.72|2710.72|2720.98|2707.98|36
1622991760000|2021-06-06 15:02:40|2723.38|2710.38|2722.62|2709.62|2723.49|2710.49|2722.59|2709.59|35
1622991770000|2021-06-06 15:02:50|2722.67|2709.67|2725.89|2712.89|2725.89|2712.89|2722.06|2709.06|38
1622991780000|2021-06-06 15:03:00|2725.92|2712.92|2727.33|2714.33|2728.95|2715.95|2725.92|2712.92|39
1622991790000|2021-06-06 15:03:10|2727.34|2714.34|2729.03|2716.03|2729.03|2716.03|2726.91|2713.91|37
1622991800000|2021-06-06 15:03:20|2729.09|2716.09|2737.14|2724.14|2737.49|2724.49|2729.09|2716.09|39
1622991810000|2021-06-06 15:03:30|2737.34|2724.34|2735.47|2722.47|2737.34|2724.34|2735.47|2722.47|39
1622991820000|2021-06-06 15:03:40|2735.18|2722.18|2733.55|2720.55|2735.18|2722.18|2733.55|2720.55|37
1622991830000|2021-06-06 15:03:50|2733.38|2720.38|2733.87|2720.87|2733.9|2720.9|2732.32|2719.32|34
1622991840000|2021-06-06 15:04:00|2733.71|2720.71|2732.81|2719.81|2733.71|2720.71|2732.79|2719.79|37
1622991850000|2021-06-06 15:04:10|2732.79|2719.79|2730.74|2717.74|2732.9|2719.9|2730.73|2717.73|34
1622991860000|2021-06-06 15:04:20|2730.52|2717.52|2730.27|2717.27|2730.92|2717.92|2730.2|2717.2|35
1622991870000|2021-06-06 15:04:30|2730.25|2717.25|2731.51|2718.51|2731.51|2718.51|2729.87|2716.87|36
1622991880000|2021-06-06 15:04:40|2731.54|2718.54|2733.93|2720.93|2733.93|2720.93|2731.54|2718.54|37
1622991890000|2021-06-06 15:04:50|2734.16|2721.16|2733.59|2720.59|2734.6|2721.6|2733.32|2720.32|35
1622991900000|2021-06-06 15:05:00|2733.53|2720.53|2732.49|2719.49|2733.64|2720.64|2732.49|2719.49|37
1622991910000|2021-06-06 15:05:10|2732.56|2719.56|2731.58|2718.58|2732.56|2719.56|2731.2|2718.2|36
1622991920000|2021-06-06 15:05:20|2731.59|2718.59|2729.82|2716.82|2731.59|2718.59|2729.77|2716.77|34
1622991930000|2021-06-06 15:05:30|2729.95|2716.95|2731.78|2718.78|2732.15|2719.15|2728.71|2715.71|37
1622991940000|2021-06-06 15:05:40|2731.86|2718.86|2731.69|2718.69|2732.49|2719.49|2730.84|2717.84|38
1622991950000|2021-06-06 15:05:50|2731.75|2718.75|2731.54|2718.54|2733.3|2720.3|2731.54|2718.54|31
1622991960000|2021-06-06 15:06:00|2731.55|2718.55|2731.87|2718.87|2732.5|2719.5|2731.51|2718.51|27
1622991970000|2021-06-06 15:06:10|2731.76|2718.76|2731.7|2718.7|2731.98|2718.98|2731.65|2718.65|32
1622991980000|2021-06-06 15:06:20|2731.69|2718.69|2731.62|2718.62|2731.73|2718.73|2730.53|2717.53|27
1622991990000|2021-06-06 15:06:30|2731.59|2718.59|2730.37|2717.37|2731.59|2718.59|2730.36|2717.36|34
1622992000000|2021-06-06 15:06:40|2730.35|2717.35|2729.62|2716.62|2730.41|2717.41|2729.47|2716.47|34
1622992010000|2021-06-06 15:06:50|2729.68|2716.68|2729.6|2716.6|2729.68|2716.68|2729.39|2716.39|30
1622992020000|2021-06-06 15:07:00|2729.62|2716.62|2729.01|2716.01|2729.67|2716.67|2729.01|2716.01|31
1622992030000|2021-06-06 15:07:10|2729.02|2716.02|2728.12|2715.12|2729.05|2716.05|2728.09|2715.09|30
1622992040000|2021-06-06 15:07:20|2728.13|2715.13|2726.85|2713.85|2728.15|2715.15|2726.72|2713.72|31
1622992050000|2021-06-06 15:07:30|2726.96|2713.96|2726.92|2713.92|2727.86|2714.86|2726.9|2713.9|35
1622992060000|2021-06-06 15:07:40|2726.93|2713.93|2727.11|2714.11|2727.11|2714.11|2726.63|2713.63|35
1622992070000|2021-06-06 15:07:50|2727.07|2714.07|2727.65|2714.65|2727.81|2714.81|2727.07|2714.07|30
1622992080000|2021-06-06 15:08:00|2727.7|2714.7|2729.79|2716.79|2730.19|2717.19|2727.7|2714.7|36
1622992090000|2021-06-06 15:08:10|2730.09|2717.09|2729.23|2716.23|2730.71|2717.71|2729.23|2716.23|29
1622992100000|2021-06-06 15:08:20|2729.22|2716.22|2728.12|2715.12|2729.22|2716.22|2728.09|2715.09|32
1622992110000|2021-06-06 15:08:30|2728.1|2715.1|2728.68|2715.68|2728.78|2715.78|2728.02|2715.02|31
1622992120000|2021-06-06 15:08:40|2728.72|2715.72|2727.76|2714.76|2728.93|2715.93|2727.6|2714.6|31
1622992130000|2021-06-06 15:08:50|2727.77|2714.77|2727.99|2714.99|2728.01|2715.01|2727.31|2714.31|32
1622992140000|2021-06-06 15:09:00|2727.97|2714.97|2727.85|2714.85|2728.05|2715.05|2727.7|2714.7|24
1622992150000|2021-06-06 15:09:10|2727.86|2714.86|2727.21|2714.21|2727.86|2714.86|2727.11|2714.11|28
1622992160000|2021-06-06 15:09:20|2727.1|2714.1|2728.14|2715.14|2728.14|2715.14|2726.93|2713.93|30
1622992170000|2021-06-06 15:09:30|2727.9|2714.9|2727.11|2714.11|2728.05|2715.05|2726.8|2713.8|36
1622992180000|2021-06-06 15:09:40|2727.14|2714.14|2727.35|2714.35|2727.5|2714.5|2725.68|2712.68|38
1622992190000|2021-06-06 15:09:50|2727.42|2714.42|2727.33|2714.33|2727.56|2714.56|2726.54|2713.54|37
1622992200000|2021-06-06 15:10:00|2727.31|2714.31|2727.15|2714.15|2727.31|2714.31|2726.75|2713.75|29
1622992210000|2021-06-06 15:10:10|2727.14|2714.14|2727.22|2714.22|2727.31|2714.31|2727.14|2714.14|30
1622992220000|2021-06-06 15:10:20|2727.21|2714.21|2725.97|2712.97|2727.21|2714.21|2725.73|2712.73|38
1622992230000|2021-06-06 15:10:30|2726.11|2713.11|2725.57|2712.57|2726.35|2713.35|2725.37|2712.37|30
1622992240000|2021-06-06 15:10:40|2725.58|2712.58|2728.99|2715.99|2729.66|2716.66|2725.47|2712.47|35
1622992250000|2021-06-06 15:10:50|2728.97|2715.97|2728.59|2715.59|2728.97|2715.97|2728.32|2715.32|34
1622992260000|2021-06-06 15:11:00|2728.6|2715.6|2727.49|2714.49|2728.64|2715.64|2727.34|2714.34|33
1622992270000|2021-06-06 15:11:10|2727.34|2714.34|2727.05|2714.05|2727.34|2714.34|2726.58|2713.58|36
1622992280000|2021-06-06 15:11:20|2727.07|2714.07|2728.11|2715.11|2729.23|2716.23|2727.07|2714.07|38
1622992290000|2021-06-06 15:11:30|2728.1|2715.1|2728.01|2715.01|2728.44|2715.44|2727.87|2714.87|31
1622992300000|2021-06-06 15:11:40|2728.07|2715.07|2727.89|2714.89|2728.47|2715.47|2727.83|2714.83|29
1622992310000|2021-06-06 15:11:50|2727.93|2714.93|2727.86|2714.86|2728.03|2715.03|2727.86|2714.86|27
1622992320000|2021-06-06 15:12:00|2727.9|2714.9|2727.57|2714.57|2727.97|2714.97|2727.57|2714.57|26
1622992330000|2021-06-06 15:12:10|2727.63|2714.63|2727.62|2714.62|2727.63|2714.63|2726.41|2713.41|35
1622992340000|2021-06-06 15:12:20|2727.5|2714.5|2727.79|2714.79|2728.76|2715.76|2727.5|2714.5|34
1622992350000|2021-06-06 15:12:30|2727.84|2714.84|2727.62|2714.62|2727.84|2714.84|2727.53|2714.53|33
1622992360000|2021-06-06 15:12:40|2727.54|2714.54|2727.5|2714.5|2727.64|2714.64|2726.88|2713.88|36
1622992370000|2021-06-06 15:12:50|2727.52|2714.52|2727.28|2714.28|2727.52|2714.52|2727.27|2714.27|32
1622992380000|2021-06-06 15:13:00|2727.23|2714.23|2727.37|2714.37|2727.37|2714.37|2727.04|2714.04|35
1622992390000|2021-06-06 15:13:10|2727.29|2714.29|2727.97|2714.97|2728.12|2715.12|2727.2|2714.2|37
1622992400000|2021-06-06 15:13:20|2728|2715|2729.5|2716.5|2729.5|2716.5|2727.8|2714.8|38
1622992410000|2021-06-06 15:13:30|2729.52|2716.52|2730.59|2717.59|2731.22|2718.22|2729.42|2716.42|39
1622992420000|2021-06-06 15:13:40|2730.62|2717.62|2729.02|2716.02|2730.75|2717.75|2728.9|2715.9|36
1622992430000|2021-06-06 15:13:50|2728.99|2715.99|2729.06|2716.06|2729.3|2716.3|2728.94|2715.94|33
1622992440000|2021-06-06 15:14:00|2729.11|2716.11|2728.59|2715.59|2729.17|2716.17|2728.46|2715.46|37
1622992450000|2021-06-06 15:14:10|2728.54|2715.54|2728.85|2715.85|2728.88|2715.88|2728.45|2715.45|35
1622992460000|2021-06-06 15:14:20|2728.75|2715.75|2729.98|2716.98|2730.17|2717.17|2728.75|2715.75|37
1622992470000|2021-06-06 15:14:30|2730.02|2717.02|2731|2718|2731|2718|2730.02|2717.02|36
1622992480000|2021-06-06 15:14:40|2731.16|2718.16|2732.44|2719.44|2732.9|2719.9|2730.92|2717.92|33
1622992490000|2021-06-06 15:14:50|2732.48|2719.48|2731.24|2718.24|2732.61|2719.61|2731.1|2718.1|39
1622992500000|2021-06-06 15:15:00|2731.25|2718.25|2730.56|2717.56|2731.38|2718.38|2730.4|2717.4|35
1622992510000|2021-06-06 15:15:10|2730.54|2717.54|2728.57|2715.57|2730.56|2717.56|2728.57|2715.57|33
1622992520000|2021-06-06 15:15:20|2728.52|2715.52|2727.72|2714.72|2728.73|2715.73|2727.43|2714.43|36
1622992530000|2021-06-06 15:15:30|2727.69|2714.69|2728.29|2715.29|2728.36|2715.36|2727.36|2714.36|39
1622992540000|2021-06-06 15:15:40|2728.39|2715.39|2727.14|2714.14|2728.39|2715.39|2727.14|2714.14|36
1622992550000|2021-06-06 15:15:50|2727.07|2714.07|2726.92|2713.92|2727.31|2714.31|2726.86|2713.86|34
1622992560000|2021-06-06 15:16:00|2726.93|2713.93|2726|2713|2726.93|2713.93|2725.86|2712.86|31
1622992570000|2021-06-06 15:16:10|2725.95|2712.95|2724.34|2711.34|2725.95|2712.95|2724.11|2711.11|36
1622992580000|2021-06-06 15:16:20|2724.33|2711.33|2724.04|2711.04|2724.63|2711.63|2723.91|2710.91|38
1622992590000|2021-06-06 15:16:30|2723.94|2710.94|2722.83|2709.83|2723.94|2710.94|2722.83|2709.83|37
1622992600000|2021-06-06 15:16:40|2722.82|2709.82|2723.34|2710.34|2723.88|2710.88|2722.64|2709.64|37
1622992610000|2021-06-06 15:16:50|2723.25|2710.25|2723.22|2710.22|2723.3|2710.3|2723.06|2710.06|30
1622992620000|2021-06-06 15:17:00|2723.21|2710.21|2721.85|2708.85|2723.29|2710.29|2721.37|2708.37|28
1622992630000|2021-06-06 15:17:10|2722.11|2709.11|2723.58|2710.58|2723.82|2710.82|2722.04|2709.04|39
1622992640000|2021-06-06 15:17:20|2723.77|2710.77|2724.98|2711.98|2726.02|2713.02|2723.57|2710.57|38
1622992650000|2021-06-06 15:17:30|2724.99|2711.99|2723.92|2710.92|2725.01|2712.01|2723.78|2710.78|37
1622992660000|2021-06-06 15:17:40|2723.86|2710.86|2723.45|2710.45|2723.86|2710.86|2723.41|2710.41|33
1622992670000|2021-06-06 15:17:50|2723.46|2710.46|2722.59|2709.59|2723.62|2710.62|2722.54|2709.54|31
1622992680000|2021-06-06 15:18:00|2722.54|2709.54|2724.04|2711.04|2724.04|2711.04|2722.53|2709.53|36
1622992690000|2021-06-06 15:18:10|2723.95|2710.95|2724.16|2711.16|2724.35|2711.35|2723.69|2710.69|36
1622992700000|2021-06-06 15:18:20|2724.18|2711.18|2724.58|2711.58|2724.6|2711.6|2723.81|2710.81|33
1622992710000|2021-06-06 15:18:30|2724.56|2711.56|2725.81|2712.81|2726.22|2713.22|2724.3|2711.3|34
1622992720000|2021-06-06 15:18:40|2725.96|2712.96|2725.04|2712.04|2726.1|2713.1|2725.04|2712.04|36
1622992730000|2021-06-06 15:18:50|2724.92|2711.92|2725.77|2712.77|2725.77|2712.77|2724.39|2711.39|33
1622992740000|2021-06-06 15:19:00|2725.63|2712.63|2727.12|2714.12|2727.61|2714.61|2725.63|2712.63|37
1622992750000|2021-06-06 15:19:10|2727.09|2714.09|2727.86|2714.86|2728.14|2715.14|2725.91|2712.91|34
1622992760000|2021-06-06 15:19:20|2728.12|2715.12|2728.25|2715.25|2729.05|2716.05|2727.89|2714.89|35
1622992770000|2021-06-06 15:19:30|2728.23|2715.23|2730.51|2717.51|2730.52|2717.52|2728.17|2715.17|32
1622992780000|2021-06-06 15:19:40|2730.42|2717.42|2729.53|2716.53|2730.53|2717.53|2729.22|2716.22|38
1622992790000|2021-06-06 15:19:50|2729.96|2716.96|2729.85|2716.85|2730.24|2717.24|2729.73|2716.73|31
1622992800000|2021-06-06 15:20:00|2730.08|2717.08|2728.74|2715.74|2730.18|2717.18|2728.53|2715.53|34
1622992810000|2021-06-06 15:20:10|2728.78|2715.78|2728.28|2715.28|2728.93|2715.93|2728.28|2715.28|32
1622992820000|2021-06-06 15:20:20|2728.08|2715.08|2727.03|2714.03|2728.51|2715.51|2727|2714|34
1622992830000|2021-06-06 15:20:30|2727.04|2714.04|2727|2714|2727.26|2714.26|2726.93|2713.93|32
1622992840000|2021-06-06 15:20:40|2727.02|2714.02|2726.7|2713.7|2727.06|2714.06|2726.63|2713.63|31
1622992850000|2021-06-06 15:20:50|2726.73|2713.73|2726.42|2713.42|2726.73|2713.73|2726.13|2713.13|29
1622992860000|2021-06-06 15:21:00|2726.39|2713.39|2726.96|2713.96|2726.96|2713.96|2726.09|2713.09|34
1622992870000|2021-06-06 15:21:10|2727.02|2714.02|2727.81|2714.81|2728.81|2715.81|2727.02|2714.02|35
1622992880000|2021-06-06 15:21:20|2727.61|2714.61|2727.76|2714.76|2728.07|2715.07|2727.49|2714.49|30
1622992890000|2021-06-06 15:21:30|2727.83|2714.83|2727.81|2714.81|2727.85|2714.85|2727.67|2714.67|30
1622992900000|2021-06-06 15:21:40|2727.76|2714.76|2728.54|2715.54|2729.1|2716.1|2727.74|2714.74|35
1622992910000|2021-06-06 15:21:50|2728.56|2715.56|2726.93|2713.93|2729.06|2716.06|2726.78|2713.78|36
1622992920000|2021-06-06 15:22:00|2726.92|2713.92|2727.19|2714.19|2727.21|2714.21|2726.91|2713.91|27
1622992930000|2021-06-06 15:22:10|2727.15|2714.15|2726.56|2713.56|2727.15|2714.15|2726.56|2713.56|31
1622992940000|2021-06-06 15:22:20|2726.62|2713.62|2726.06|2713.06|2726.62|2713.62|2726.06|2713.06|31
1622992950000|2021-06-06 15:22:30|2726.08|2713.08|2727.21|2714.21|2727.21|2714.21|2726.04|2713.04|27
1622992960000|2021-06-06 15:22:40|2727.06|2714.06|2727.46|2714.46|2727.46|2714.46|2726.7|2713.7|29
1622992970000|2021-06-06 15:22:50|2727.5|2714.5|2728.39|2715.39|2729.28|2716.28|2727.5|2714.5|36
1622992980000|2021-06-06 15:23:00|2728.38|2715.38|2727.1|2714.1|2728.38|2715.38|2727.06|2714.06|35
1622992990000|2021-06-06 15:23:10|2727.08|2714.08|2727.05|2714.05|2727.55|2714.55|2727.05|2714.05|30
1622993000000|2021-06-06 15:23:20|2727.09|2714.09|2727.02|2714.02|2727.13|2714.13|2727.01|2714.01|20
1622993010000|2021-06-06 15:23:30|2727.01|2714.01|2727.56|2714.56|2727.8|2714.8|2726.95|2713.95|28
1622993020000|2021-06-06 15:23:40|2727.42|2714.42|2728.12|2715.12|2728.32|2715.32|2727.35|2714.35|33
1622993030000|2021-06-06 15:23:50|2728.19|2715.19|2728.22|2715.22|2728.44|2715.44|2727.89|2714.89|33
1622993040000|2021-06-06 15:24:00|2728.17|2715.17|2728.05|2715.05|2728.25|2715.25|2727.93|2714.93|25
1622993050000|2021-06-06 15:24:10|2727.86|2714.86|2727.34|2714.34|2727.86|2714.86|2727.2|2714.2|28
1622993060000|2021-06-06 15:24:20|2727.29|2714.29|2727.36|2714.36|2727.41|2714.41|2727.24|2714.24|26
1622993070000|2021-06-06 15:24:30|2727.41|2714.41|2727.88|2714.88|2728.25|2715.25|2727.2|2714.2|33
1622993080000|2021-06-06 15:24:40|2727.86|2714.86|2727.78|2714.78|2728.28|2715.28|2727.72|2714.72|37
1622993090000|2021-06-06 15:24:50|2727.75|2714.75|2727.38|2714.38|2727.88|2714.88|2727.32|2714.32|32
1622993100000|2021-06-06 15:25:00|2727.3|2714.3|2727.58|2714.58|2727.63|2714.63|2727.3|2714.3|31
1622993110000|2021-06-06 15:25:10|2727.53|2714.53|2727.45|2714.45|2727.67|2714.67|2727.41|2714.41|32
1622993120000|2021-06-06 15:25:20|2727.49|2714.49|2727.3|2714.3|2727.71|2714.71|2727.3|2714.3|31
1622993130000|2021-06-06 15:25:30|2727.56|2714.56|2727.61|2714.61|2727.71|2714.71|2727.48|2714.48|28
1622993140000|2021-06-06 15:25:40|2727.59|2714.59|2728.16|2715.16|2728.16|2715.16|2727.55|2714.55|23
1622993150000|2021-06-06 15:25:50|2728.14|2715.14|2728.79|2715.79|2729.04|2716.04|2728.14|2715.14|34
1622993160000|2021-06-06 15:26:00|2728.8|2715.8|2729.82|2716.82|2730.24|2717.24|2728.8|2715.8|36
1622993170000|2021-06-06 15:26:10|2729.81|2716.81|2728.8|2715.8|2730.07|2717.07|2728.76|2715.76|34
1622993180000|2021-06-06 15:26:20|2728.78|2715.78|2727.65|2714.65|2729.12|2716.12|2727.65|2714.65|35
1622993190000|2021-06-06 15:26:30|2727.6|2714.6|2727.31|2714.31|2727.6|2714.6|2727.23|2714.23|26
1622993200000|2021-06-06 15:26:40|2727.32|2714.32|2726.54|2713.54|2727.32|2714.32|2726.49|2713.49|27
1622993210000|2021-06-06 15:26:50|2726.61|2713.61|2726.28|2713.28|2726.68|2713.68|2725.72|2712.72|39
1622993220000|2021-06-06 15:27:00|2726.24|2713.24|2726.76|2713.76|2727.61|2714.61|2726.24|2713.24|37
1622993230000|2021-06-06 15:27:10|2726.72|2713.72|2727.54|2714.54|2727.66|2714.66|2726.46|2713.46|33
1622993240000|2021-06-06 15:27:20|2727.53|2714.53|2727.45|2714.45|2727.79|2714.79|2727.26|2714.26|35
1622993250000|2021-06-06 15:27:30|2727.39|2714.39|2726.36|2713.36|2728.15|2715.15|2726.36|2713.36|37
1622993260000|2021-06-06 15:27:40|2726.32|2713.32|2726.32|2713.32|2726.63|2713.63|2726.09|2713.09|28
1622993270000|2021-06-06 15:27:50|2726.3|2713.3|2725.81|2712.81|2726.34|2713.34|2725.7|2712.7|24
1622993280000|2021-06-06 15:28:00|2725.8|2712.8|2725.85|2712.85|2726.32|2713.32|2725.77|2712.77|24
1622993290000|2021-06-06 15:28:10|2725.82|2712.82|2725.84|2712.84|2725.89|2712.89|2725.5|2712.5|33
1622993300000|2021-06-06 15:28:20|2725.78|2712.78|2726.07|2713.07|2726.26|2713.26|2725.78|2712.78|33
1622993310000|2021-06-06 15:28:30|2726.05|2713.05|2725.67|2712.67|2726.19|2713.19|2725.63|2712.63|28
1622993320000|2021-06-06 15:28:40|2725.77|2712.77|2725.8|2712.8|2725.9|2712.9|2725.73|2712.73|34
1622993330000|2021-06-06 15:28:50|2725.86|2712.86|2725.68|2712.68|2725.86|2712.86|2725.64|2712.64|24
1622993340000|2021-06-06 15:29:00|2725.73|2712.73|2727.8|2714.8|2728.18|2715.18|2725.73|2712.73|37
1622993350000|2021-06-06 15:29:10|2727.83|2714.83|2728.05|2715.05|2728.24|2715.24|2727.71|2714.71|25
1622993360000|2021-06-06 15:29:20|2728.03|2715.03|2727.18|2714.18|2728.03|2715.03|2727.13|2714.13|32
1622993370000|2021-06-06 15:29:30|2727.15|2714.15|2727.02|2714.02|2727.28|2714.28|2727.02|2714.02|30
1622993380000|2021-06-06 15:29:40|2727.03|2714.03|2727.05|2714.05|2727.16|2714.16|2727.02|2714.02|26
1622993390000|2021-06-06 15:29:50|2727.04|2714.04|2726.83|2713.83|2727.18|2714.18|2726.74|2713.74|29
1622993400000|2021-06-06 15:30:00|2726.84|2713.84|2728.42|2715.42|2728.6|2715.6|2726.78|2713.78|35
1622993410000|2021-06-06 15:30:10|2728.33|2715.33|2727.74|2714.74|2728.46|2715.46|2727.54|2714.54|34
1622993420000|2021-06-06 15:30:20|2727.76|2714.76|2727.4|2714.4|2727.76|2714.76|2727.3|2714.3|39
1622993430000|2021-06-06 15:30:30|2727.38|2714.38|2725.9|2712.9|2727.38|2714.38|2725.9|2712.9|39
1622993440000|2021-06-06 15:30:40|2725.87|2712.87|2726.07|2713.07|2726.09|2713.09|2725.24|2712.24|37
1622993450000|2021-06-06 15:30:50|2725.93|2712.93|2725.86|2712.86|2726.14|2713.14|2725.22|2712.22|39
1622993460000|2021-06-06 15:31:00|2725.83|2712.83|2726.1|2713.1|2726.13|2713.13|2725.83|2712.83|30
1622993470000|2021-06-06 15:31:10|2726.09|2713.09|2726.51|2713.51|2726.7|2713.7|2725.97|2712.97|36
1622993480000|2021-06-06 15:31:20|2726.53|2713.53|2726.76|2713.76|2727.83|2714.83|2726.53|2713.53|34
1622993490000|2021-06-06 15:31:30|2726.72|2713.72|2726.24|2713.24|2726.79|2713.79|2726.23|2713.23|38
1622993500000|2021-06-06 15:31:40|2726.25|2713.25|2725.9|2712.9|2726.25|2713.25|2725.78|2712.78|29
1622993510000|2021-06-06 15:31:50|2725.93|2712.93|2725.98|2712.98|2725.99|2712.99|2725.73|2712.73|35
1622993520000|2021-06-06 15:32:00|2725.99|2712.99|2725.39|2712.39|2726.05|2713.05|2724.94|2711.94|26
1622993530000|2021-06-06 15:32:10|2725.45|2712.45|2724.4|2711.4|2725.45|2712.45|2724.34|2711.34|33
1622993540000|2021-06-06 15:32:20|2724.42|2711.42|2722.39|2709.39|2724.57|2711.57|2722.38|2709.38|34
1622993550000|2021-06-06 15:32:30|2722.43|2709.43|2721.52|2708.52|2722.43|2709.43|2721.28|2708.28|36
1622993560000|2021-06-06 15:32:40|2721.56|2708.56|2722.86|2709.86|2723.14|2710.14|2721.56|2708.56|33
1622993570000|2021-06-06 15:32:50|2722.83|2709.83|2722.4|2709.4|2722.83|2709.83|2722.34|2709.34|37
1622993580000|2021-06-06 15:33:00|2722.31|2709.31|2722.39|2709.39|2722.84|2709.84|2722.26|2709.26|35
1622993590000|2021-06-06 15:33:10|2722.4|2709.4|2723.05|2710.05|2723.05|2710.05|2722.38|2709.38|24
1622993600000|2021-06-06 15:33:20|2723.65|2710.65|2724.97|2711.97|2725.18|2712.18|2723.65|2710.65|28
1622993610000|2021-06-06 15:33:30|2725.11|2712.11|2724.96|2711.96|2725.32|2712.32|2724.87|2711.87|30
1622993620000|2021-06-06 15:33:40|2725.07|2712.07|2725.71|2712.71|2725.73|2712.73|2725.07|2712.07|18
1622993630000|2021-06-06 15:33:50|2725.8|2712.8|2727.06|2714.06|2727.68|2714.68|2725.8|2712.8|30
1622993640000|2021-06-06 15:34:00|2727.03|2714.03|2727.21|2714.21|2727.24|2714.24|2727.03|2714.03|22
1622993650000|2021-06-06 15:34:10|2727.12|2714.12|2727.07|2714.07|2727.16|2714.16|2727.01|2714.01|22
1622993660000|2021-06-06 15:34:20|2727.15|2714.15|2727.3|2714.3|2727.3|2714.3|2726.97|2713.97|28
1622993670000|2021-06-06 15:34:30|2727.37|2714.37|2727.59|2714.59|2728.03|2715.03|2727.3|2714.3|36
1622993680000|2021-06-06 15:34:40|2727.56|2714.56|2726.62|2713.62|2727.66|2714.66|2726.62|2713.62|31
1622993690000|2021-06-06 15:34:50|2726.61|2713.61|2727.27|2714.27|2727.48|2714.48|2726.48|2713.48|35
1622993700000|2021-06-06 15:35:00|2727.15|2714.15|2725.82|2712.82|2727.15|2714.15|2725.74|2712.74|37
1622993710000|2021-06-06 15:35:10|2725.86|2712.86|2725.47|2712.47|2725.89|2712.89|2725.42|2712.42|35
1622993720000|2021-06-06 15:35:20|2725.45|2712.45|2726.95|2713.95|2726.98|2713.98|2725.32|2712.32|24
1622993730000|2021-06-06 15:35:30|2726.98|2713.98|2726.94|2713.94|2727.22|2714.22|2726.89|2713.89|33
1622993740000|2021-06-06 15:35:40|2726.93|2713.93|2726.95|2713.95|2727.08|2714.08|2726.81|2713.81|29
1622993750000|2021-06-06 15:35:50|2726.93|2713.93|2727.9|2714.9|2727.95|2714.95|2726.93|2713.93|33
1622993760000|2021-06-06 15:36:00|2727.77|2714.77|2727.47|2714.47|2727.77|2714.77|2727.36|2714.36|30
1622993770000|2021-06-06 15:36:10|2727.45|2714.45|2727.49|2714.49|2727.49|2714.49|2727.01|2714.01|33
1622993780000|2021-06-06 15:36:20|2727.56|2714.56|2727.23|2714.23|2727.58|2714.58|2727.23|2714.23|23
1622993790000|2021-06-06 15:36:30|2727.32|2714.32|2727.11|2714.11|2727.4|2714.4|2727.05|2714.05|22
1622993800000|2021-06-06 15:36:40|2727.03|2714.03|2727.31|2714.31|2727.35|2714.35|2727.03|2714.03|30
1622993810000|2021-06-06 15:36:50|2727.3|2714.3|2727.08|2714.08|2727.35|2714.35|2726.98|2713.98|31
1622993820000|2021-06-06 15:37:00|2727.05|2714.05|2726.11|2713.11|2727.08|2714.08|2725.9|2712.9|31
1622993830000|2021-06-06 15:37:10|2726.07|2713.07|2725.86|2712.86|2726.09|2713.09|2725.82|2712.82|36
1622993840000|2021-06-06 15:37:20|2726.01|2713.01|2725.42|2712.42|2726.01|2713.01|2725.39|2712.39|23
1622993850000|2021-06-06 15:37:30|2725.37|2712.37|2725.48|2712.48|2725.48|2712.48|2725.06|2712.06|26
1622993860000|2021-06-06 15:37:40|2725.47|2712.47|2725.52|2712.52|2725.52|2712.52|2725.05|2712.05|34
1622993870000|2021-06-06 15:37:50|2725.55|2712.55|2724.92|2711.92|2725.55|2712.55|2724.92|2711.92|32
1622993880000|2021-06-06 15:38:00|2724.9|2711.9|2725.08|2712.08|2725.23|2712.23|2724.77|2711.77|21
1622993890000|2021-06-06 15:38:10|2724.99|2711.99|2725.03|2712.03|2725.1|2712.1|2724.97|2711.97|26
1622993900000|2021-06-06 15:38:20|2724.99|2711.99|2725.01|2712.01|2725.05|2712.05|2724.97|2711.97|16
1622993910000|2021-06-06 15:38:30|2725.03|2712.03|2725.05|2712.05|2725.09|2712.09|2724.96|2711.96|23
1622993920000|2021-06-06 15:38:40|2725.06|2712.06|2724.92|2711.92|2725.11|2712.11|2724.58|2711.58|30
1622993930000|2021-06-06 15:38:50|2725.05|2712.05|2724.62|2711.62|2725.05|2712.05|2724.46|2711.46|32
1622993940000|2021-06-06 15:39:00|2724.54|2711.54|2724.53|2711.53|2724.68|2711.68|2724.51|2711.51|29
1622993950000|2021-06-06 15:39:10|2724.55|2711.55|2723.45|2710.45|2724.57|2711.57|2723.33|2710.33|25
1622993960000|2021-06-06 15:39:20|2723.76|2710.76|2723.96|2710.96|2724.27|2711.27|2723.64|2710.64|33
1622993970000|2021-06-06 15:39:30|2723.91|2710.91|2723.83|2710.83|2723.99|2710.99|2723.65|2710.65|29
1622993980000|2021-06-06 15:39:40|2723.74|2710.74|2722.81|2709.81|2723.74|2710.74|2722.35|2709.35|34
1622993990000|2021-06-06 15:39:50|2722.88|2709.88|2722.99|2709.99|2723.14|2710.14|2722.49|2709.49|31
1622994000000|2021-06-06 15:40:00|2722.97|2709.97|2722.49|2709.49|2722.97|2709.97|2722.47|2709.47|32
1622994010000|2021-06-06 15:40:10|2722.48|2709.48|2722.57|2709.57|2722.59|2709.59|2722.48|2709.48|26
1622994020000|2021-06-06 15:40:20|2722.53|2709.53|2723.27|2710.27|2723.27|2710.27|2721.99|2708.99|33
1622994030000|2021-06-06 15:40:30|2723.2|2710.2|2722.54|2709.54|2723.63|2710.63|2722.54|2709.54|38
1622994040000|2021-06-06 15:40:40|2722.51|2709.51|2722.1|2709.1|2722.66|2709.66|2722.03|2709.03|32
1622994050000|2021-06-06 15:40:50|2722.11|2709.11|2721.89|2708.89|2722.13|2709.13|2721.89|2708.89|27
1622994060000|2021-06-06 15:41:00|2721.87|2708.87|2721.28|2708.28|2721.88|2708.88|2720.38|2707.38|37
1622994070000|2021-06-06 15:41:10|2721.26|2708.26|2721.18|2708.18|2721.36|2708.36|2720.91|2707.91|34
1622994080000|2021-06-06 15:41:20|2721.16|2708.16|2721.47|2708.47|2721.74|2708.74|2720.88|2707.88|35
1622994090000|2021-06-06 15:41:30|2721.48|2708.48|2720.06|2707.06|2721.72|2708.72|2720.06|2707.06|36
1622994100000|2021-06-06 15:41:40|2719.93|2706.93|2720.3|2707.3|2720.3|2707.3|2719.9|2706.9|35
1622994110000|2021-06-06 15:41:50|2720.22|2707.22|2720.07|2707.07|2720.22|2707.22|2719.9|2706.9|38
1622994120000|2021-06-06 15:42:00|2719.97|2706.97|2718.82|2705.82|2720.09|2707.09|2718.6|2705.6|32
1622994130000|2021-06-06 15:42:10|2718.92|2705.92|2716.73|2703.73|2718.99|2705.99|2716.73|2703.73|38
1622994140000|2021-06-06 15:42:20|2716.89|2703.89|2716.18|2703.18|2717.3|2704.3|2714.52|2701.52|38
1622994150000|2021-06-06 15:42:30|2716.01|2703.01|2716.59|2703.59|2717.3|2704.3|2716.01|2703.01|36
1622994160000|2021-06-06 15:42:40|2716.54|2703.54|2717.6|2704.6|2717.64|2704.64|2716.42|2703.42|39
1622994170000|2021-06-06 15:42:50|2717.57|2704.57|2716.8|2703.8|2717.58|2704.58|2716.7|2703.7|31
1622994180000|2021-06-06 15:43:00|2716.93|2703.93|2715.66|2702.66|2716.93|2703.93|2715.62|2702.62|33
1622994190000|2021-06-06 15:43:10|2715.69|2702.69|2715.75|2702.75|2715.76|2702.76|2715.63|2702.63|22
1622994200000|2021-06-06 15:43:20|2715.96|2702.96|2717.64|2704.64|2717.77|2704.77|2715.96|2702.96|32
1622994210000|2021-06-06 15:43:30|2717.6|2704.6|2716.63|2703.63|2717.6|2704.6|2716.51|2703.51|38
1622994220000|2021-06-06 15:43:40|2716.61|2703.61|2714.88|2701.88|2717.03|2704.03|2714.88|2701.88|36
1622994230000|2021-06-06 15:43:50|2714.8|2701.8|2713.61|2700.61|2714.83|2701.83|2713.61|2700.61|32
1622994240000|2021-06-06 15:44:00|2713.6|2700.6|2713.99|2700.99|2714.17|2701.17|2713.39|2700.39|33
1622994250000|2021-06-06 15:44:10|2714|2701|2714.33|2701.33|2714.67|2701.67|2714|2701|35
1622994260000|2021-06-06 15:44:20|2714.25|2701.25|2714.4|2701.4|2714.68|2701.68|2714.2|2701.2|23
1622994270000|2021-06-06 15:44:30|2714.47|2701.47|2714.71|2701.71|2714.81|2701.81|2714.42|2701.42|29
1622994280000|2021-06-06 15:44:40|2714.98|2701.98|2714.89|2701.89|2715.11|2702.11|2714.74|2701.74|38
1622994290000|2021-06-06 15:44:50|2714.82|2701.82|2714.87|2701.87|2715.05|2702.05|2714.73|2701.73|30
1622994300000|2021-06-06 15:45:00|2714.85|2701.85|2717.15|2704.15|2717.46|2704.46|2714.78|2701.78|36
1622994310000|2021-06-06 15:45:10|2717.17|2704.17|2717.49|2704.49|2717.74|2704.74|2716.94|2703.94|35
1622994320000|2021-06-06 15:45:20|2717.44|2704.44|2719.59|2706.59|2719.59|2706.59|2717.44|2704.44|34
1622994330000|2021-06-06 15:45:30|2719.6|2706.6|2719.68|2706.68|2719.8|2706.8|2719.37|2706.37|32
1622994340000|2021-06-06 15:45:40|2719.65|2706.65|2720.21|2707.21|2720.29|2707.29|2719.52|2706.52|34
1622994350000|2021-06-06 15:45:50|2720.32|2707.32|2721|2708|2721.03|2708.03|2720.21|2707.21|23
1622994360000|2021-06-06 15:46:00|2720.96|2707.96|2720.58|2707.58|2720.96|2707.96|2720.23|2707.23|32
1622994370000|2021-06-06 15:46:10|2720.62|2707.62|2719.05|2706.05|2720.62|2707.62|2718.77|2705.77|34
1622994380000|2021-06-06 15:46:20|2719.69|2706.69|2720.25|2707.25|2720.61|2707.61|2719.69|2706.69|32
1622994390000|2021-06-06 15:46:30|2720.3|2707.3|2720.15|2707.15|2720.64|2707.64|2720.15|2707.15|29
1622994400000|2021-06-06 15:46:40|2720.08|2707.08|2720.08|2707.08|2720.21|2707.21|2719.43|2706.43|33
1622994410000|2021-06-06 15:46:50|2720.1|2707.1|2720.26|2707.26|2720.26|2707.26|2720.01|2707.01|34
1622994420000|2021-06-06 15:47:00|2720.24|2707.24|2720.24|2707.24|2720.26|2707.26|2720.11|2707.11|27
1622994430000|2021-06-06 15:47:10|2720.18|2707.18|2720.28|2707.28|2720.31|2707.31|2720.13|2707.13|19
1622994440000|2021-06-06 15:47:20|2720.23|2707.23|2719.24|2706.24|2720.23|2707.23|2719.04|2706.04|22
1622994450000|2021-06-06 15:47:30|2719.14|2706.14|2719.15|2706.15|2719.3|2706.3|2718.76|2705.76|32
1622994460000|2021-06-06 15:47:40|2719.09|2706.09|2720.16|2707.16|2720.21|2707.21|2719.09|2706.09|24
1622994470000|2021-06-06 15:47:50|2720.15|2707.15|2720.17|2707.17|2720.24|2707.24|2720.12|2707.12|20
1622994480000|2021-06-06 15:48:00|2720.24|2707.24|2720.41|2707.41|2720.41|2707.41|2720.21|2707.21|16
1622994490000|2021-06-06 15:48:10|2720.43|2707.43|2721.62|2708.62|2721.65|2708.65|2720.32|2707.32|34
1622994500000|2021-06-06 15:48:20|2721.56|2708.56|2721.57|2708.57|2721.66|2708.66|2721.56|2708.56|19
1622994510000|2021-06-06 15:48:30|2721.59|2708.59|2721.69|2708.69|2721.73|2708.73|2721.59|2708.59|21
1622994520000|2021-06-06 15:48:40|2721.7|2708.7|2721.8|2708.8|2721.83|2708.83|2721.65|2708.65|21
1622994530000|2021-06-06 15:48:50|2721.79|2708.79|2723.04|2710.04|2723.13|2710.13|2721.79|2708.79|32
1622994540000|2021-06-06 15:49:00|2722.86|2709.86|2721.7|2708.7|2722.86|2709.86|2721.41|2708.41|32
1622994550000|2021-06-06 15:49:10|2721.75|2708.75|2721.75|2708.75|2721.93|2708.93|2721.54|2708.54|32
1622994560000|2021-06-06 15:49:20|2721.74|2708.74|2720.68|2707.68|2721.76|2708.76|2720.41|2707.41|35
1622994570000|2021-06-06 15:49:30|2720.69|2707.69|2720.88|2707.88|2720.94|2707.94|2720.55|2707.55|29
1622994580000|2021-06-06 15:49:40|2720.83|2707.83|2719.83|2706.83|2720.89|2707.89|2719.74|2706.74|38
1622994590000|2021-06-06 15:49:50|2719.81|2706.81|2719.98|2706.98|2719.98|2706.98|2719.57|2706.57|35
1622994600000|2021-06-06 15:50:00|2720.01|2707.01|2718.83|2705.83|2720.12|2707.12|2718.83|2705.83|34
1622994610000|2021-06-06 15:50:10|2718.84|2705.84|2720.06|2707.06|2720.11|2707.11|2718.84|2705.84|38
1622994620000|2021-06-06 15:50:20|2720.05|2707.05|2720.03|2707.03|2720.19|2707.19|2719.89|2706.89|35
1622994630000|2021-06-06 15:50:30|2719.86|2706.86|2720.7|2707.7|2720.84|2707.84|2719.86|2706.86|30
1622994640000|2021-06-06 15:50:40|2720.78|2707.78|2721.59|2708.59|2721.59|2708.59|2720.69|2707.69|27
1622994650000|2021-06-06 15:50:50|2721.49|2708.49|2721.41|2708.41|2721.63|2708.63|2721.21|2708.21|36
1622994660000|2021-06-06 15:51:00|2721.51|2708.51|2723.08|2710.08|2723.63|2710.63|2721.48|2708.48|39
1622994670000|2021-06-06 15:51:10|2722.98|2709.98|2722.95|2709.95|2723.37|2710.37|2722.94|2709.94|34
1622994680000|2021-06-06 15:51:20|2723|2710|2722.82|2709.82|2723.02|2710.02|2722.82|2709.82|36
1622994690000|2021-06-06 15:51:30|2722.86|2709.86|2722.63|2709.63|2722.94|2709.94|2722.56|2709.56|32
1622994700000|2021-06-06 15:51:40|2722.67|2709.67|2722.68|2709.68|2722.83|2709.83|2722.43|2709.43|35
1622994710000|2021-06-06 15:51:50|2722.6|2709.6|2721.88|2708.88|2722.6|2709.6|2721.88|2708.88|29
1622994720000|2021-06-06 15:52:00|2721.91|2708.91|2722.02|2709.02|2722.07|2709.07|2721.37|2708.37|31
1622994730000|2021-06-06 15:52:10|2722.38|2709.38|2722.7|2709.7|2722.74|2709.74|2722.38|2709.38|30
1622994740000|2021-06-06 15:52:20|2722.54|2709.54|2722.8|2709.8|2722.95|2709.95|2722.51|2709.51|35
1622994750000|2021-06-06 15:52:30|2722.93|2709.93|2722.61|2709.61|2723|2710|2722.6|2709.6|30
1622994760000|2021-06-06 15:52:40|2722.54|2709.54|2722.8|2709.8|2723.08|2710.08|2722.54|2709.54|32
1622994770000|2021-06-06 15:52:50|2722.81|2709.81|2722.9|2709.9|2723.01|2710.01|2722.79|2709.79|32
1622994780000|2021-06-06 15:53:00|2722.95|2709.95|2723.54|2710.54|2723.56|2710.56|2722.9|2709.9|24
1622994790000|2021-06-06 15:53:10|2723.47|2710.47|2724.96|2711.96|2725.03|2712.03|2723.47|2710.47|33
1622994800000|2021-06-06 15:53:20|2724.9|2711.9|2724.77|2711.77|2725.14|2712.14|2724.75|2711.75|24
1622994810000|2021-06-06 15:53:30|2724.83|2711.83|2725.13|2712.13|2725.13|2712.13|2723.33|2710.33|33
1622994820000|2021-06-06 15:53:40|2725.27|2712.27|2725.7|2712.7|2725.7|2712.7|2725.22|2712.22|16
1622994830000|2021-06-06 15:53:50|2725.53|2712.53|2725.73|2712.73|2725.84|2712.84|2725.46|2712.46|31
1622994840000|2021-06-06 15:54:00|2725.84|2712.84|2725.79|2712.79|2725.91|2712.91|2725.66|2712.66|22
1622994850000|2021-06-06 15:54:10|2725.73|2712.73|2725.15|2712.15|2725.73|2712.73|2725.1|2712.1|20
1622994860000|2021-06-06 15:54:20|2725.13|2712.13|2725.68|2712.68|2725.68|2712.68|2723.94|2710.94|37
1622994870000|2021-06-06 15:54:30|2725.61|2712.61|2725.46|2712.46|2726.36|2713.36|2725.46|2712.46|36
1622994880000|2021-06-06 15:54:40|2725.49|2712.49|2724.55|2711.55|2725.55|2712.55|2724.55|2711.55|30
1622994890000|2021-06-06 15:54:50|2724.13|2711.13|2724.28|2711.28|2724.28|2711.28|2723.5|2710.5|37
1622994900000|2021-06-06 15:55:00|2724.23|2711.23|2725.16|2712.16|2725.16|2712.16|2724.23|2711.23|30
1622994910000|2021-06-06 15:55:10|2725.17|2712.17|2725.41|2712.41|2725.42|2712.42|2725.09|2712.09|30
1622994920000|2021-06-06 15:55:20|2725.44|2712.44|2725.44|2712.44|2725.57|2712.57|2724.81|2711.81|31
1622994930000|2021-06-06 15:55:30|2725.42|2712.42|2724.65|2711.65|2725.5|2712.5|2724.51|2711.51|30
1622994940000|2021-06-06 15:55:40|2724.61|2711.61|2724.63|2711.63|2724.71|2711.71|2724.43|2711.43|28
1622994950000|2021-06-06 15:55:50|2724.69|2711.69|2723.6|2710.6|2724.69|2711.69|2723.56|2710.56|35
1622994960000|2021-06-06 15:56:00|2723.63|2710.63|2723.92|2710.92|2724.01|2711.01|2723.63|2710.63|28
1622994970000|2021-06-06 15:56:10|2723.88|2710.88|2724.03|2711.03|2724.06|2711.06|2723.78|2710.78|26
1622994980000|2021-06-06 15:56:20|2724|2711|2724.63|2711.63|2724.63|2711.63|2723.68|2710.68|12
1622994990000|2021-06-06 15:56:30|2724.75|2711.75|2724.99|2711.99|2725.07|2712.07|2724.72|2711.72|30
1622995000000|2021-06-06 15:56:40|2724.98|2711.98|2725.95|2712.95|2726.62|2713.62|2724.93|2711.93|34
1622995010000|2021-06-06 15:56:50|2726.01|2713.01|2725.32|2712.32|2726.09|2713.09|2725.32|2712.32|36
1622995020000|2021-06-06 15:57:00|2725.19|2712.19|2727.12|2714.12|2727.12|2714.12|2725.19|2712.19|35
1622995030000|2021-06-06 15:57:10|2727.11|2714.11|2726.9|2713.9|2727.16|2714.16|2726.23|2713.23|37
1622995040000|2021-06-06 15:57:20|2726.79|2713.79|2727.04|2714.04|2727.08|2714.08|2726.77|2713.77|36
1622995050000|2021-06-06 15:57:30|2727.06|2714.06|2726.82|2713.82|2727.11|2714.11|2726.65|2713.65|29
1622995060000|2021-06-06 15:57:40|2726.79|2713.79|2727.01|2714.01|2727.15|2714.15|2726.75|2713.75|28
1622995070000|2021-06-06 15:57:50|2727.14|2714.14|2726.04|2713.04|2727.5|2714.5|2726.03|2713.03|36
1622995080000|2021-06-06 15:58:00|2726.08|2713.08|2724.97|2711.97|2726.69|2713.69|2724.97|2711.97|35
1622995090000|2021-06-06 15:58:10|2724.84|2711.84|2724.53|2711.53|2725.06|2712.06|2724.44|2711.44|34
1622995100000|2021-06-06 15:58:20|2724.48|2711.48|2724.91|2711.91|2725.06|2712.06|2724.48|2711.48|28
1622995110000|2021-06-06 15:58:30|2724.9|2711.9|2724.83|2711.83|2725.39|2712.39|2724.64|2711.64|32
1622995120000|2021-06-06 15:58:40|2724.96|2711.96|2725.19|2712.19|2725.29|2712.29|2724.83|2711.83|35
1622995130000|2021-06-06 15:58:50|2725.2|2712.2|2726.83|2713.83|2726.96|2713.96|2725.14|2712.14|26
1622995140000|2021-06-06 15:59:00|2726.85|2713.85|2726.68|2713.68|2726.88|2713.88|2726.64|2713.64|28
1622995150000|2021-06-06 15:59:10|2726.8|2713.8|2727.04|2714.04|2727.04|2714.04|2726.79|2713.79|30
1622995160000|2021-06-06 15:59:20|2727.06|2714.06|2728.63|2715.63|2728.66|2715.66|2727.06|2714.06|26
1622995170000|2021-06-06 15:59:30|2728.58|2715.58|2729.51|2716.51|2729.51|2716.51|2728.58|2715.58|26
1622995180000|2021-06-06 15:59:40|2728.9|2715.9|2727.5|2714.5|2728.9|2715.9|2727.22|2714.22|36
1622995190000|2021-06-06 15:59:50|2727.47|2714.47|2727.73|2714.73|2727.77|2714.77|2727.46|2714.46|28
1622995200000|2021-06-06 16:00:00|2727.76|2714.76|2729.38|2716.38|2729.38|2716.38|2727.68|2714.68|34
1622995210000|2021-06-06 16:00:10|2729.33|2716.33|2737.2|2724.2|2737.2|2724.2|2729.33|2716.33|40
1622995220000|2021-06-06 16:00:20|2737.34|2724.34|2736.85|2723.85|2737.37|2724.37|2735.32|2722.32|39
1622995230000|2021-06-06 16:00:30|2736.82|2723.82|2737.52|2724.52|2737.53|2724.53|2736.68|2723.68|36
1622995240000|2021-06-06 16:00:40|2737.47|2724.47|2738.86|2725.86|2738.86|2725.86|2737.47|2724.47|35
1622995250000|2021-06-06 16:00:50|2738.89|2725.89|2739.01|2726.01|2740.4|2727.4|2738.89|2725.89|38
1622995260000|2021-06-06 16:01:00|2738.85|2725.85|2738.13|2725.13|2738.85|2725.85|2737.64|2724.64|38
1622995270000|2021-06-06 16:01:10|2738.1|2725.1|2735.5|2722.5|2738.1|2725.1|2735.5|2722.5|36
1622995280000|2021-06-06 16:01:20|2735.54|2722.54|2737.74|2724.74|2738|2725|2735.35|2722.35|31
1622995290000|2021-06-06 16:01:30|2737.81|2724.81|2735.74|2722.74|2737.81|2724.81|2735.74|2722.74|36
1622995300000|2021-06-06 16:01:40|2735.51|2722.51|2732.64|2719.64|2735.51|2722.51|2732.52|2719.52|38
1622995310000|2021-06-06 16:01:50|2732.66|2719.66|2728.58|2715.58|2732.66|2719.66|2728.28|2715.28|40
1622995320000|2021-06-06 16:02:00|2728.38|2715.38|2728.3|2715.3|2728.38|2715.38|2726.33|2713.33|37
1622995330000|2021-06-06 16:02:10|2728.22|2715.22|2725.58|2712.58|2728.33|2715.33|2725.58|2712.58|36
1622995340000|2021-06-06 16:02:20|2725.69|2712.69|2725.18|2712.18|2725.72|2712.72|2725.18|2712.18|29
1622995350000|2021-06-06 16:02:30|2725.17|2712.17|2725.88|2712.88|2727.05|2714.05|2725.13|2712.13|35
1622995360000|2021-06-06 16:02:40|2725.91|2712.91|2725.84|2712.84|2726.03|2713.03|2724.91|2711.91|34
1622995370000|2021-06-06 16:02:50|2726.28|2713.28|2726.55|2713.55|2726.74|2713.74|2725.03|2712.03|35
1622995380000|2021-06-06 16:03:00|2726.86|2713.86|2728.6|2715.6|2728.69|2715.69|2726.86|2713.86|36
1622995390000|2021-06-06 16:03:10|2728.57|2715.57|2729.41|2716.41|2729.6|2716.6|2728.57|2715.57|33
1622995400000|2021-06-06 16:03:20|2729.4|2716.4|2733.75|2720.75|2734.43|2721.43|2729.19|2716.19|34
1622995410000|2021-06-06 16:03:30|2733.49|2720.49|2735.44|2722.44|2735.44|2722.44|2733.49|2720.49|34
1622995420000|2021-06-06 16:03:40|2735.55|2722.55|2736.79|2723.79|2736.79|2723.79|2735.55|2722.55|34
1622995430000|2021-06-06 16:03:50|2736.78|2723.78|2735.32|2722.32|2736.95|2723.95|2735.3|2722.3|38
1622995440000|2021-06-06 16:04:00|2735.59|2722.59|2735.49|2722.49|2735.76|2722.76|2735.22|2722.22|27
1622995450000|2021-06-06 16:04:10|2735.48|2722.48|2735.84|2722.84|2736.89|2723.89|2735.42|2722.42|38
1622995460000|2021-06-06 16:04:20|2735.85|2722.85|2734.07|2721.07|2735.94|2722.94|2734.07|2721.07|37
1622995470000|2021-06-06 16:04:30|2734.09|2721.09|2733.89|2720.89|2734.27|2721.27|2733.25|2720.25|36
1622995480000|2021-06-06 16:04:40|2733.88|2720.88|2734.34|2721.34|2734.37|2721.37|2733.75|2720.75|32
1622995490000|2021-06-06 16:04:50|2734.37|2721.37|2734.85|2721.85|2734.85|2721.85|2733.58|2720.58|35
1622995500000|2021-06-06 16:05:00|2734.81|2721.81|2735.72|2722.72|2735.94|2722.94|2734.81|2721.81|38
1622995510000|2021-06-06 16:05:10|2735.76|2722.76|2737.26|2724.26|2737.26|2724.26|2734.85|2721.85|39
1622995520000|2021-06-06 16:05:20|2737.27|2724.27|2735.87|2722.87|2737.56|2724.56|2735.62|2722.62|39
1622995530000|2021-06-06 16:05:30|2736.18|2723.18|2736.77|2723.77|2738.12|2725.12|2736.18|2723.18|38
1622995540000|2021-06-06 16:05:40|2736.81|2723.81|2736.69|2723.69|2737.62|2724.62|2736.69|2723.69|35
1622995550000|2021-06-06 16:05:50|2736.66|2723.66|2737.3|2724.3|2737.3|2724.3|2736.2|2723.2|33
1622995560000|2021-06-06 16:06:00|2737.58|2724.58|2737.7|2724.7|2739.29|2726.29|2737.58|2724.58|40
1622995570000|2021-06-06 16:06:10|2737.67|2724.67|2738.52|2725.52|2738.75|2725.75|2737.38|2724.38|38
1622995580000|2021-06-06 16:06:20|2738.57|2725.57|2741.62|2728.62|2741.69|2728.69|2738.42|2725.42|39
1622995590000|2021-06-06 16:06:30|2741.38|2728.38|2742.92|2729.92|2743.68|2730.68|2741.38|2728.38|39
1622995600000|2021-06-06 16:06:40|2742.83|2729.83|2741.48|2728.48|2742.99|2729.99|2741|2728|39
1622995610000|2021-06-06 16:06:50|2741.42|2728.42|2740.52|2727.52|2741.42|2728.42|2740.45|2727.45|35
1622995620000|2021-06-06 16:07:00|2740.28|2727.28|2738.03|2725.03|2740.28|2727.28|2738.03|2725.03|34
1622995630000|2021-06-06 16:07:10|2737.96|2724.96|2737.48|2724.48|2738.25|2725.25|2737.28|2724.28|37
1622995640000|2021-06-06 16:07:20|2737.32|2724.32|2737.28|2724.28|2737.32|2724.32|2736.88|2723.88|37
1622995650000|2021-06-06 16:07:30|2737.31|2724.31|2737.27|2724.27|2737.46|2724.46|2737.02|2724.02|34
1622995660000|2021-06-06 16:07:40|2737.03|2724.03|2735.75|2722.75|2737.16|2724.16|2735.57|2722.57|33
1622995670000|2021-06-06 16:07:50|2735.67|2722.67|2735.01|2722.01|2735.68|2722.68|2733.99|2720.99|33
1622995680000|2021-06-06 16:08:00|2735.09|2722.09|2734.72|2721.72|2735.09|2722.09|2734.67|2721.67|34
1622995690000|2021-06-06 16:08:10|2734.77|2721.77|2734.47|2721.47|2735.78|2722.78|2734.25|2721.25|37
1622995700000|2021-06-06 16:08:20|2734.46|2721.46|2734.92|2721.92|2735.15|2722.15|2734.46|2721.46|32
1622995710000|2021-06-06 16:08:30|2734.84|2721.84|2734.83|2721.83|2734.89|2721.89|2734.47|2721.47|36
1622995720000|2021-06-06 16:08:40|2734.82|2721.82|2736.12|2723.12|2736.4|2723.4|2734.82|2721.82|33
1622995730000|2021-06-06 16:08:50|2736.16|2723.16|2736.94|2723.94|2737.29|2724.29|2736.11|2723.11|34
1622995740000|2021-06-06 16:09:00|2736.84|2723.84|2736.14|2723.14|2737.24|2724.24|2735.94|2722.94|34
1622995750000|2021-06-06 16:09:10|2736.18|2723.18|2733.79|2720.79|2736.19|2723.19|2733.78|2720.78|38
1622995760000|2021-06-06 16:09:20|2733.83|2720.83|2732.45|2719.45|2734.23|2721.23|2732.45|2719.45|37
1622995770000|2021-06-06 16:09:30|2732.53|2719.53|2732.32|2719.32|2733.04|2720.04|2732.22|2719.22|33
1622995780000|2021-06-06 16:09:40|2732.36|2719.36|2731.94|2718.94|2732.38|2719.38|2731.81|2718.81|32
1622995790000|2021-06-06 16:09:50|2732.3|2719.3|2734.23|2721.23|2734.51|2721.51|2732.3|2719.3|37
1622995800000|2021-06-06 16:10:00|2734.19|2721.19|2732.89|2719.89|2734.23|2721.23|2732.89|2719.89|35
1622995810000|2021-06-06 16:10:10|2732.85|2719.85|2732.44|2719.44|2733.16|2720.16|2732.37|2719.37|29
1622995820000|2021-06-06 16:10:20|2732.35|2719.35|2732|2719|2732.35|2719.35|2731.17|2718.17|37
1622995830000|2021-06-06 16:10:30|2731.64|2718.64|2732.04|2719.04|2732.7|2719.7|2731.48|2718.48|38
1622995840000|2021-06-06 16:10:40|2732.02|2719.02|2733.4|2720.4|2733.48|2720.48|2731.89|2718.89|31
1622995850000|2021-06-06 16:10:50|2733.38|2720.38|2733.38|2720.38|2733.69|2720.69|2733.37|2720.37|31
1622995860000|2021-06-06 16:11:00|2733.36|2720.36|2733.08|2720.08|2733.36|2720.36|2733.08|2720.08|29
1622995870000|2021-06-06 16:11:10|2733.17|2720.17|2733.14|2720.14|2733.38|2720.38|2733.13|2720.13|28
1622995880000|2021-06-06 16:11:20|2733.2|2720.2|2731.98|2718.98|2733.2|2720.2|2731.98|2718.98|30
1622995890000|2021-06-06 16:11:30|2731.87|2718.87|2732.63|2719.63|2732.91|2719.91|2731.63|2718.63|37
1622995900000|2021-06-06 16:11:40|2732.68|2719.68|2731.96|2718.96|2732.83|2719.83|2731.84|2718.84|38
1622995910000|2021-06-06 16:11:50|2731.76|2718.76|2732.38|2719.38|2732.4|2719.4|2731.59|2718.59|32
1622995920000|2021-06-06 16:12:00|2732.36|2719.36|2732.51|2719.51|2732.51|2719.51|2732.08|2719.08|25
1622995930000|2021-06-06 16:12:10|2732.47|2719.47|2732.7|2719.7|2732.74|2719.74|2731.63|2718.63|35
1622995940000|2021-06-06 16:12:20|2732.71|2719.71|2734.22|2721.22|2734.53|2721.53|2732.71|2719.71|37
1622995950000|2021-06-06 16:12:30|2734.38|2721.38|2733.42|2720.42|2734.46|2721.46|2733.42|2720.42|31
1622995960000|2021-06-06 16:12:40|2733.58|2720.58|2733.09|2720.09|2733.58|2720.58|2732.78|2719.78|30
1622995970000|2021-06-06 16:12:50|2733.12|2720.12|2733.31|2720.31|2733.66|2720.66|2733.07|2720.07|32
1622995980000|2021-06-06 16:13:00|2733.28|2720.28|2733.52|2720.52|2733.65|2720.65|2733.28|2720.28|31
1622995990000|2021-06-06 16:13:10|2733.44|2720.44|2732.16|2719.16|2733.44|2720.44|2732.09|2719.09|32
1622996000000|2021-06-06 16:13:20|2732.18|2719.18|2732.65|2719.65|2733.08|2720.08|2732.03|2719.03|27
1622996010000|2021-06-06 16:13:30|2732.7|2719.7|2732.3|2719.3|2732.76|2719.76|2732.3|2719.3|33
1622996020000|2021-06-06 16:13:40|2732.1|2719.1|2732.58|2719.58|2732.58|2719.58|2732.09|2719.09|33
1622996030000|2021-06-06 16:13:50|2732.55|2719.55|2733.97|2720.97|2734.17|2721.17|2732.54|2719.54|34
1622996040000|2021-06-06 16:14:00|2733.98|2720.98|2734.39|2721.39|2734.49|2721.49|2733.96|2720.96|27
1622996050000|2021-06-06 16:14:10|2734.51|2721.51|2734.24|2721.24|2734.51|2721.51|2734.23|2721.23|25
1622996060000|2021-06-06 16:14:20|2734.05|2721.05|2733.9|2720.9|2734.05|2721.05|2733.31|2720.31|34
1622996070000|2021-06-06 16:14:30|2733.93|2720.93|2734.57|2721.57|2734.61|2721.61|2733.84|2720.84|28
1622996080000|2021-06-06 16:14:40|2734.53|2721.53|2735.21|2722.21|2735.21|2722.21|2734.49|2721.49|25
1622996090000|2021-06-06 16:14:50|2735.14|2722.14|2736.88|2723.88|2736.88|2723.88|2735.14|2722.14|28
1622996100000|2021-06-06 16:15:00|2736.95|2723.95|2736.1|2723.1|2737.18|2724.18|2736.1|2723.1|39
1622996110000|2021-06-06 16:15:10|2735.82|2722.82|2737.47|2724.47|2737.55|2724.55|2735.15|2722.15|38
1622996120000|2021-06-06 16:15:20|2737.48|2724.48|2737.88|2724.88|2738.71|2725.71|2737.45|2724.45|37
1622996130000|2021-06-06 16:15:30|2738.07|2725.07|2737.41|2724.41|2738.07|2725.07|2737.11|2724.11|35
1622996140000|2021-06-06 16:15:40|2737.44|2724.44|2737.46|2724.46|2738.13|2725.13|2737.37|2724.37|36
1622996150000|2021-06-06 16:15:50|2737.4|2724.4|2736.47|2723.47|2737.42|2724.42|2736.45|2723.45|33
1622996160000|2021-06-06 16:16:00|2736.45|2723.45|2736.56|2723.56|2736.67|2723.67|2736.44|2723.44|30
1622996170000|2021-06-06 16:16:10|2736.65|2723.65|2734.19|2721.19|2736.68|2723.68|2734.15|2721.15|35
1622996180000|2021-06-06 16:16:20|2734.2|2721.2|2734.72|2721.72|2734.81|2721.81|2734.2|2721.2|30
1622996190000|2021-06-06 16:16:30|2734.67|2721.67|2734.44|2721.44|2734.73|2721.73|2734.29|2721.29|31
1622996200000|2021-06-06 16:16:40|2734.43|2721.43|2732.71|2719.71|2734.49|2721.49|2732.66|2719.66|32
1622996210000|2021-06-06 16:16:50|2732.92|2719.92|2732.04|2719.04|2733.11|2720.11|2732.04|2719.04|34
1622996220000|2021-06-06 16:17:00|2731.99|2718.99|2731.35|2718.35|2731.99|2718.99|2731.09|2718.09|37
1622996230000|2021-06-06 16:17:10|2731.31|2718.31|2730.91|2717.91|2731.31|2718.31|2730.61|2717.61|33
1622996240000|2021-06-06 16:17:20|2730.89|2717.89|2730.26|2717.26|2730.89|2717.89|2730.26|2717.26|38
1622996250000|2021-06-06 16:17:30|2730.21|2717.21|2730.24|2717.24|2730.27|2717.27|2729.89|2716.89|34
1622996260000|2021-06-06 16:17:40|2730.22|2717.22|2729.08|2716.08|2730.23|2717.23|2729.08|2716.08|35
1622996270000|2021-06-06 16:17:50|2729.06|2716.06|2728.6|2715.6|2729.06|2716.06|2728.6|2715.6|35
1622996280000|2021-06-06 16:18:00|2728.63|2715.63|2729.65|2716.65|2729.67|2716.67|2728.47|2715.47|38
1622996290000|2021-06-06 16:18:10|2729.64|2716.64|2729.56|2716.56|2729.69|2716.69|2729.26|2716.26|30
1622996300000|2021-06-06 16:18:20|2729.59|2716.59|2729.85|2716.85|2731.01|2718.01|2729.49|2716.49|37
1622996310000|2021-06-06 16:18:30|2729.91|2716.91|2728.99|2715.99|2730.16|2717.16|2728.99|2715.99|30
1622996320000|2021-06-06 16:18:40|2729|2716|2728.36|2715.36|2729.1|2716.1|2728.36|2715.36|35
1622996330000|2021-06-06 16:18:50|2728.29|2715.29|2727.34|2714.34|2728.29|2715.29|2727.3|2714.3|34
1622996340000|2021-06-06 16:19:00|2727.35|2714.35|2726.11|2713.11|2727.36|2714.36|2725.9|2712.9|36
1622996350000|2021-06-06 16:19:10|2726.15|2713.15|2727.42|2714.42|2727.42|2714.42|2725.96|2712.96|38
1622996360000|2021-06-06 16:19:20|2727.29|2714.29|2727.64|2714.64|2727.66|2714.66|2727.29|2714.29|29
1622996370000|2021-06-06 16:19:30|2727.69|2714.69|2728.21|2715.21|2728.24|2715.24|2727.69|2714.69|18
1622996380000|2021-06-06 16:19:40|2728.28|2715.28|2727.43|2714.43|2728.42|2715.42|2727.43|2714.43|32
1622996390000|2021-06-06 16:19:50|2727.4|2714.4|2728.98|2715.98|2729.15|2716.15|2727.4|2714.4|38
1622996400000|2021-06-06 16:20:00|2729.37|2716.37|2727.6|2714.6|2729.92|2716.92|2727.6|2714.6|37
1622996410000|2021-06-06 16:20:10|2727.57|2714.57|2726.87|2713.87|2727.65|2714.65|2726.85|2713.85|27
1622996420000|2021-06-06 16:20:20|2726.74|2713.74|2726.85|2713.85|2727.24|2714.24|2726.73|2713.73|33
1622996430000|2021-06-06 16:20:30|2726.88|2713.88|2727.41|2714.41|2727.83|2714.83|2726.88|2713.88|32
1622996440000|2021-06-06 16:20:40|2727.49|2714.49|2726.79|2713.79|2727.54|2714.54|2726.61|2713.61|32
1622996450000|2021-06-06 16:20:50|2726.81|2713.81|2726.59|2713.59|2726.84|2713.84|2726.47|2713.47|32
1622996460000|2021-06-06 16:21:00|2726.55|2713.55|2728.5|2715.5|2729.09|2716.09|2726.55|2713.55|29
1622996470000|2021-06-06 16:21:10|2728.21|2715.21|2727.11|2714.11|2728.39|2715.39|2727.03|2714.03|35
1622996480000|2021-06-06 16:21:20|2727.26|2714.26|2727.05|2714.05|2727.64|2714.64|2726.85|2713.85|32
1622996490000|2021-06-06 16:21:30|2726.96|2713.96|2726.94|2713.94|2727.24|2714.24|2726.84|2713.84|30
1622996500000|2021-06-06 16:21:40|2726.92|2713.92|2727.98|2714.98|2728.02|2715.02|2726.89|2713.89|31
1622996510000|2021-06-06 16:21:50|2727.95|2714.95|2728.21|2715.21|2728.25|2715.25|2727.95|2714.95|15
1622996520000|2021-06-06 16:22:00|2728.25|2715.25|2726.8|2713.8|2728.25|2715.25|2726.68|2713.68|33
1622996530000|2021-06-06 16:22:10|2726.81|2713.81|2726.8|2713.8|2727|2714|2726.8|2713.8|16
1622996540000|2021-06-06 16:22:20|2726.81|2713.81|2727.8|2714.8|2727.98|2714.98|2726.8|2713.8|28
1622996550000|2021-06-06 16:22:30|2727.77|2714.77|2728.31|2715.31|2728.92|2715.92|2727.73|2714.73|35
1622996560000|2021-06-06 16:22:40|2728.41|2715.41|2727.72|2714.72|2728.46|2715.46|2727.68|2714.68|32
1622996570000|2021-06-06 16:22:50|2727.73|2714.73|2727.72|2714.72|2727.74|2714.74|2727.56|2714.56|28
1622996580000|2021-06-06 16:23:00|2727.77|2714.77|2727.29|2714.29|2727.8|2714.8|2726.73|2713.73|30
1622996590000|2021-06-06 16:23:10|2727.33|2714.33|2727.37|2714.37|2727.45|2714.45|2727.32|2714.32|27
1622996600000|2021-06-06 16:23:20|2727.36|2714.36|2727.25|2714.25|2727.41|2714.41|2727.12|2714.12|28
1622996610000|2021-06-06 16:23:30|2727.29|2714.29|2727.15|2714.15|2727.33|2714.33|2727.15|2714.15|31
1622996620000|2021-06-06 16:23:40|2727.14|2714.14|2727.16|2714.16|2727.24|2714.24|2727.13|2714.13|25
1622996630000|2021-06-06 16:23:50|2727.15|2714.15|2727.46|2714.46|2728.59|2715.59|2727.15|2714.15|32
1622996640000|2021-06-06 16:24:00|2727.48|2714.48|2728.87|2715.87|2729.48|2716.48|2727.41|2714.41|34
1622996650000|2021-06-06 16:24:10|2728.9|2715.9|2729.46|2716.46|2729.49|2716.49|2728.44|2715.44|30
1622996660000|2021-06-06 16:24:20|2729.27|2716.27|2729.51|2716.51|2729.68|2716.68|2729.22|2716.22|31
1622996670000|2021-06-06 16:24:30|2729.52|2716.52|2728.88|2715.88|2729.73|2716.73|2728.74|2715.74|35
1622996680000|2021-06-06 16:24:40|2728.92|2715.92|2728.94|2715.94|2729.05|2716.05|2728.87|2715.87|31
1622996690000|2021-06-06 16:24:50|2728.96|2715.96|2729.53|2716.53|2729.68|2716.68|2728.83|2715.83|29
1622996700000|2021-06-06 16:25:00|2729.52|2716.52|2727.54|2714.54|2729.52|2716.52|2727.53|2714.53|31
1622996710000|2021-06-06 16:25:10|2727.66|2714.66|2727.47|2714.47|2727.67|2714.67|2727.47|2714.47|24
1622996720000|2021-06-06 16:25:20|2727.46|2714.46|2726.52|2713.52|2727.46|2714.46|2726.51|2713.51|37
1622996730000|2021-06-06 16:25:30|2726.61|2713.61|2726.77|2713.77|2727.07|2714.07|2726.34|2713.34|30
1622996740000|2021-06-06 16:25:40|2726.82|2713.82|2727.11|2714.11|2727.29|2714.29|2726.71|2713.71|30
1622996750000|2021-06-06 16:25:50|2726.99|2713.99|2726.43|2713.43|2727.02|2714.02|2726.36|2713.36|30
1622996760000|2021-06-06 16:26:00|2725.78|2712.78|2723.56|2710.56|2725.78|2712.78|2723.56|2710.56|33
1622996770000|2021-06-06 16:26:10|2723.43|2710.43|2723.08|2710.08|2723.43|2710.43|2722.7|2709.7|35
1622996780000|2021-06-06 16:26:20|2723.12|2710.12|2724.83|2711.83|2724.83|2711.83|2723.12|2710.12|35
1622996790000|2021-06-06 16:26:30|2724.88|2711.88|2724.95|2711.95|2724.95|2711.95|2724.69|2711.69|37
1622996800000|2021-06-06 16:26:40|2724.96|2711.96|2724.57|2711.57|2724.98|2711.98|2724.32|2711.32|34
1622996810000|2021-06-06 16:26:50|2724.56|2711.56|2724.73|2711.73|2725.18|2712.18|2724.54|2711.54|31
1622996820000|2021-06-06 16:27:00|2724.74|2711.74|2727.53|2714.53|2727.53|2714.53|2724.71|2711.71|35
1622996830000|2021-06-06 16:27:10|2727.52|2714.52|2726.25|2713.25|2727.52|2714.52|2726.17|2713.17|31
1622996840000|2021-06-06 16:27:20|2726.2|2713.2|2725.48|2712.48|2726.2|2713.2|2725.45|2712.45|27
1622996850000|2021-06-06 16:27:30|2725.5|2712.5|2726.12|2713.12|2726.17|2713.17|2725.45|2712.45|33
1622996860000|2021-06-06 16:27:40|2726.14|2713.14|2726.54|2713.54|2726.62|2713.62|2726.13|2713.13|33
1622996870000|2021-06-06 16:27:50|2726.5|2713.5|2726.36|2713.36|2726.53|2713.53|2726.36|2713.36|25
1622996880000|2021-06-06 16:28:00|2726.48|2713.48|2724.89|2711.89|2726.58|2713.58|2724.89|2711.89|34
1622996890000|2021-06-06 16:28:10|2724.91|2711.91|2724.82|2711.82|2725.07|2712.07|2724.78|2711.78|28
1622996900000|2021-06-06 16:28:20|2724.86|2711.86|2724.65|2711.65|2724.86|2711.86|2724.37|2711.37|34
1622996910000|2021-06-06 16:28:30|2724.62|2711.62|2724.08|2711.08|2724.65|2711.65|2724.07|2711.07|27
1622996920000|2021-06-06 16:28:40|2724.1|2711.1|2724.19|2711.19|2724.53|2711.53|2723.98|2710.98|34
1622996930000|2021-06-06 16:28:50|2724.2|2711.2|2724.11|2711.11|2724.2|2711.2|2724.03|2711.03|25
1622996940000|2021-06-06 16:29:00|2724.02|2711.02|2725.48|2712.48|2725.48|2712.48|2724.02|2711.02|35
1622996950000|2021-06-06 16:29:10|2725.47|2712.47|2726.67|2713.67|2726.8|2713.8|2725|2712|37
1622996960000|2021-06-06 16:29:20|2726.61|2713.61|2726.27|2713.27|2726.85|2713.85|2726|2713|36
1622996970000|2021-06-06 16:29:30|2726.17|2713.17|2726.67|2713.67|2726.73|2713.73|2725.71|2712.71|35
1622996980000|2021-06-06 16:29:40|2726.61|2713.61|2727.07|2714.07|2727.14|2714.14|2726.59|2713.59|23
1622996990000|2021-06-06 16:29:50|2727.11|2714.11|2727.29|2714.29|2727.77|2714.77|2727.11|2714.11|32
1622997000000|2021-06-06 16:30:00|2727.31|2714.31|2726.52|2713.52|2727.31|2714.31|2726.52|2713.52|34
1622997010000|2021-06-06 16:30:10|2726.54|2713.54|2726.41|2713.41|2726.56|2713.56|2726.31|2713.31|30
1622997020000|2021-06-06 16:30:20|2726.38|2713.38|2726.18|2713.18|2726.42|2713.42|2726.18|2713.18|24
1622997030000|2021-06-06 16:30:30|2726.17|2713.17|2725.28|2712.28|2726.17|2713.17|2725.17|2712.17|33
1622997040000|2021-06-06 16:30:40|2725.31|2712.31|2725.5|2712.5|2725.89|2712.89|2725.31|2712.31|34
1622997050000|2021-06-06 16:30:50|2725.52|2712.52|2725.95|2712.95|2726.17|2713.17|2725.5|2712.5|34
1622997060000|2021-06-06 16:31:00|2725.96|2712.96|2727.15|2714.15|2727.5|2714.5|2725.94|2712.94|36
1622997070000|2021-06-06 16:31:10|2727.11|2714.11|2727.08|2714.08|2727.37|2714.37|2726.97|2713.97|33
1622997080000|2021-06-06 16:31:20|2727.06|2714.06|2727.1|2714.1|2727.19|2714.19|2726.62|2713.62|24
1622997090000|2021-06-06 16:31:30|2727.18|2714.18|2726.81|2713.81|2727.61|2714.61|2726.78|2713.78|27
1622997100000|2021-06-06 16:31:40|2726.55|2713.55|2726.86|2713.86|2726.88|2713.88|2726.35|2713.35|24
1622997110000|2021-06-06 16:31:50|2726.94|2713.94|2726.83|2713.83|2726.94|2713.94|2726.75|2713.75|33
1622997120000|2021-06-06 16:32:00|2726.85|2713.85|2727.18|2714.18|2727.22|2714.22|2726.81|2713.81|22
1622997130000|2021-06-06 16:32:10|2727.2|2714.2|2727.61|2714.61|2727.71|2714.71|2727.18|2714.18|33
1622997140000|2021-06-06 16:32:20|2728.33|2715.33|2728.79|2715.79|2728.98|2715.98|2728.03|2715.03|39
1622997150000|2021-06-06 16:32:30|2728.75|2715.75|2728.99|2715.99|2728.99|2715.99|2728.75|2715.75|34
1622997160000|2021-06-06 16:32:40|2729.09|2716.09|2728.29|2715.29|2729.14|2716.14|2728.26|2715.26|34
1622997170000|2021-06-06 16:32:50|2728.32|2715.32|2729.38|2716.38|2729.46|2716.46|2728.13|2715.13|39
1622997180000|2021-06-06 16:33:00|2729.39|2716.39|2728.75|2715.75|2729.52|2716.52|2728.45|2715.45|32
1622997190000|2021-06-06 16:33:10|2728.67|2715.67|2727.87|2714.87|2728.67|2715.67|2727.79|2714.79|30
1622997200000|2021-06-06 16:33:20|2727.93|2714.93|2729.6|2716.6|2729.64|2716.64|2727.93|2714.93|31
1622997210000|2021-06-06 16:33:30|2729.66|2716.66|2730.12|2717.12|2730.12|2717.12|2729.57|2716.57|34
1622997220000|2021-06-06 16:33:40|2730.19|2717.19|2730.34|2717.34|2730.43|2717.43|2730.15|2717.15|37
1622997230000|2021-06-06 16:33:50|2730.14|2717.14|2730.56|2717.56|2731.01|2718.01|2730.14|2717.14|37
1622997240000|2021-06-06 16:34:00|2730.53|2717.53|2728.51|2715.51|2730.63|2717.63|2728.51|2715.51|39
1622997250000|2021-06-06 16:34:10|2728.5|2715.5|2728.19|2715.19|2728.5|2715.5|2728.01|2715.01|32
1622997260000|2021-06-06 16:34:20|2728.18|2715.18|2728.55|2715.55|2728.55|2715.55|2727.98|2714.98|26
1622997270000|2021-06-06 16:34:30|2728.6|2715.6|2728.48|2715.48|2729.19|2716.19|2728.48|2715.48|26
1622997280000|2021-06-06 16:34:40|2728.41|2715.41|2728.33|2715.33|2728.42|2715.42|2728.11|2715.11|34
1622997290000|2021-06-06 16:34:50|2728.31|2715.31|2727.77|2714.77|2728.36|2715.36|2727.69|2714.69|36
1622997300000|2021-06-06 16:35:00|2727.83|2714.83|2728.01|2715.01|2728.23|2715.23|2727.83|2714.83|30
1622997310000|2021-06-06 16:35:10|2727.96|2714.96|2728.02|2715.02|2728.19|2715.19|2727.96|2714.96|26
1622997320000|2021-06-06 16:35:20|2728|2715|2729.36|2716.36|2729.4|2716.4|2727.97|2714.97|34
1622997330000|2021-06-06 16:35:30|2729.39|2716.39|2729.14|2716.14|2729.63|2716.63|2729.04|2716.04|33
1622997340000|2021-06-06 16:35:40|2729.25|2716.25|2729.1|2716.1|2729.3|2716.3|2729.02|2716.02|28
1622997350000|2021-06-06 16:35:50|2729.08|2716.08|2729.24|2716.24|2729.26|2716.26|2728.97|2715.97|25
1622997360000|2021-06-06 16:36:00|2729.22|2716.22|2729.94|2716.94|2730.01|2717.01|2729.19|2716.19|30
1622997370000|2021-06-06 16:36:10|2729.93|2716.93|2729.78|2716.78|2730.02|2717.02|2729.64|2716.64|33
1622997380000|2021-06-06 16:36:20|2729.83|2716.83|2729.73|2716.73|2729.98|2716.98|2729.59|2716.59|34
1622997390000|2021-06-06 16:36:30|2729.76|2716.76|2729.59|2716.59|2729.9|2716.9|2729.5|2716.5|28
1622997400000|2021-06-06 16:36:40|2729.63|2716.63|2729.59|2716.59|2730.19|2717.19|2729.49|2716.49|35
1622997410000|2021-06-06 16:36:50|2729.62|2716.62|2730.8|2717.8|2730.91|2717.91|2729.62|2716.62|31
1622997420000|2021-06-06 16:37:00|2730.83|2717.83|2730.63|2717.63|2730.97|2717.97|2730.02|2717.02|36
1622997430000|2021-06-06 16:37:10|2730.85|2717.85|2730.54|2717.54|2730.88|2717.88|2730.19|2717.19|31
1622997440000|2021-06-06 16:37:20|2730.61|2717.61|2729.93|2716.93|2730.73|2717.73|2729.72|2716.72|36
1622997450000|2021-06-06 16:37:30|2730.01|2717.01|2730.51|2717.51|2730.51|2717.51|2729.94|2716.94|34
1622997460000|2021-06-06 16:37:40|2730.44|2717.44|2730.49|2717.49|2730.49|2717.49|2730.41|2717.41|21
1622997470000|2021-06-06 16:37:50|2730.58|2717.58|2730.47|2717.47|2730.76|2717.76|2730.47|2717.47|25
1622997480000|2021-06-06 16:38:00|2730.53|2717.53|2730.5|2717.5|2730.64|2717.64|2730.33|2717.33|19
1622997490000|2021-06-06 16:38:10|2730.48|2717.48|2730.3|2717.3|2730.49|2717.49|2730.21|2717.21|23
1622997500000|2021-06-06 16:38:20|2730.22|2717.22|2729.64|2716.64|2730.22|2717.22|2729.56|2716.56|23
1622997510000|2021-06-06 16:38:30|2729.7|2716.7|2730.23|2717.23|2730.23|2717.23|2729.68|2716.68|25
1622997520000|2021-06-06 16:38:40|2730.27|2717.27|2730.39|2717.39|2730.47|2717.47|2730.17|2717.17|30
1622997530000|2021-06-06 16:38:50|2730.33|2717.33|2730.42|2717.42|2730.77|2717.77|2730.33|2717.33|32
1622997540000|2021-06-06 16:39:00|2730.47|2717.47|2730.28|2717.28|2730.47|2717.47|2730.15|2717.15|29
1622997550000|2021-06-06 16:39:10|2730.29|2717.29|2729.37|2716.37|2730.33|2717.33|2729.37|2716.37|27
1622997560000|2021-06-06 16:39:20|2729.27|2716.27|2728.76|2715.76|2729.27|2716.27|2728.76|2715.76|31
1622997570000|2021-06-06 16:39:30|2728.92|2715.92|2728.56|2715.56|2728.92|2715.92|2728.56|2715.56|9
1622997580000|2021-06-06 16:39:40|2728.57|2715.57|2728.48|2715.48|2728.57|2715.57|2728.36|2715.36|23
1622997590000|2021-06-06 16:39:50|2728.49|2715.49|2728.3|2715.3|2728.56|2715.56|2728.26|2715.26|23
1622997600000|2021-06-06 16:40:00|2728.29|2715.29|2728.59|2715.59|2728.88|2715.88|2728.04|2715.04|35
1622997610000|2021-06-06 16:40:10|2728.73|2715.73|2729.87|2716.87|2730.79|2717.79|2728.63|2715.63|35
1622997620000|2021-06-06 16:40:20|2729.9|2716.9|2730.98|2717.98|2730.98|2717.98|2729.61|2716.61|33
1622997630000|2021-06-06 16:40:30|2730.96|2717.96|2731.5|2718.5|2731.51|2718.51|2730.94|2717.94|34
1622997640000|2021-06-06 16:40:40|2731.52|2718.52|2732.05|2719.05|2732.46|2719.46|2731.47|2718.47|35
1622997650000|2021-06-06 16:40:50|2732.03|2719.03|2732.12|2719.12|2732.23|2719.23|2732.03|2719.03|33
1622997660000|2021-06-06 16:41:00|2732.11|2719.11|2730.8|2717.8|2732.11|2719.11|2730.6|2717.6|34
1622997670000|2021-06-06 16:41:10|2730.82|2717.82|2731.19|2718.19|2731.26|2718.26|2730.82|2717.82|37
1622997680000|2021-06-06 16:41:20|2731.21|2718.21|2731.22|2718.22|2731.22|2718.22|2731.03|2718.03|27
1622997690000|2021-06-06 16:41:30|2731.53|2718.53|2731.67|2718.67|2731.96|2718.96|2731.41|2718.41|37
1622997700000|2021-06-06 16:41:40|2731.84|2718.84|2731.31|2718.31|2731.84|2718.84|2731.23|2718.23|33
1622997710000|2021-06-06 16:41:50|2731.32|2718.32|2731.36|2718.36|2731.47|2718.47|2731.27|2718.27|26
1622997720000|2021-06-06 16:42:00|2731.37|2718.37|2730.63|2717.63|2731.41|2718.41|2730.63|2717.63|30
1622997730000|2021-06-06 16:42:10|2730.57|2717.57|2730.69|2717.69|2730.72|2717.72|2730.36|2717.36|21
1622997740000|2021-06-06 16:42:20|2730.74|2717.74|2731.31|2718.31|2731.33|2718.33|2730.5|2717.5|32
1622997750000|2021-06-06 16:42:30|2731.24|2718.24|2731.29|2718.29|2731.32|2718.32|2731.16|2718.16|27
1622997760000|2021-06-06 16:42:40|2731.3|2718.3|2731.37|2718.37|2731.43|2718.43|2731.24|2718.24|28
1622997770000|2021-06-06 16:42:50|2731.38|2718.38|2732.09|2719.09|2732.12|2719.12|2731.38|2718.38|25
1622997780000|2021-06-06 16:43:00|2732.04|2719.04|2732.71|2719.71|2733.18|2720.18|2732.04|2719.04|36
1622997790000|2021-06-06 16:43:10|2732.74|2719.74|2733.22|2720.22|2733.22|2720.22|2732.37|2719.37|31
1622997800000|2021-06-06 16:43:20|2733.31|2720.31|2732.88|2719.88|2733.31|2720.31|2732.47|2719.47|38
1622997810000|2021-06-06 16:43:30|2732.83|2719.83|2732.86|2719.86|2732.96|2719.96|2732.69|2719.69|37
1622997820000|2021-06-06 16:43:40|2732.87|2719.87|2733.35|2720.35|2733.35|2720.35|2732.87|2719.87|23
1622997830000|2021-06-06 16:43:50|2733.34|2720.34|2734.17|2721.17|2734.17|2721.17|2733.27|2720.27|24
1622997840000|2021-06-06 16:44:00|2734.26|2721.26|2732.55|2719.55|2734.45|2721.45|2732.51|2719.51|36
1622997850000|2021-06-06 16:44:10|2732.58|2719.58|2731.83|2718.83|2732.58|2719.58|2731.74|2718.74|33
1622997860000|2021-06-06 16:44:20|2731.89|2718.89|2732.04|2719.04|2732.04|2719.04|2731.2|2718.2|30
1622997870000|2021-06-06 16:44:30|2732.08|2719.08|2732.07|2719.07|2732.13|2719.13|2732.06|2719.06|19
1622997880000|2021-06-06 16:44:40|2732.09|2719.09|2732.51|2719.51|2732.78|2719.78|2731.97|2718.97|26
1622997890000|2021-06-06 16:44:50|2732.45|2719.45|2732.14|2719.14|2732.45|2719.45|2731.88|2718.88|28
1622997900000|2021-06-06 16:45:00|2732.11|2719.11|2731.42|2718.42|2732.15|2719.15|2731.18|2718.18|30
1622997910000|2021-06-06 16:45:10|2731.3|2718.3|2730.59|2717.59|2731.71|2718.71|2730.48|2717.48|36
1622997920000|2021-06-06 16:45:20|2730.54|2717.54|2730.18|2717.18|2730.54|2717.54|2730.14|2717.14|34
1622997930000|2021-06-06 16:45:30|2730.21|2717.21|2729.19|2716.19|2730.21|2717.21|2729.15|2716.15|32
1622997940000|2021-06-06 16:45:40|2729.3|2716.3|2729.07|2716.07|2729.34|2716.34|2728.84|2715.84|34
1622997950000|2021-06-06 16:45:50|2729.25|2716.25|2728.97|2715.97|2729.35|2716.35|2728.82|2715.82|30
1622997960000|2021-06-06 16:46:00|2729.07|2716.07|2729.58|2716.58|2729.81|2716.81|2728.89|2715.89|35
1622997970000|2021-06-06 16:46:10|2729.53|2716.53|2729.61|2716.61|2729.81|2716.81|2729.5|2716.5|27
1622997980000|2021-06-06 16:46:20|2729.6|2716.6|2729.35|2716.35|2729.65|2716.65|2729.31|2716.31|18
1622997990000|2021-06-06 16:46:30|2729.32|2716.32|2729.47|2716.47|2729.59|2716.59|2729.29|2716.29|30
1622998000000|2021-06-06 16:46:40|2729.35|2716.35|2729.57|2716.57|2729.61|2716.61|2729.35|2716.35|31
1622998010000|2021-06-06 16:46:50|2729.56|2716.56|2729.01|2716.01|2729.59|2716.59|2728.99|2715.99|27
1622998020000|2021-06-06 16:47:00|2729|2716|2729.2|2716.2|2729.31|2716.31|2728.89|2715.89|32
1622998030000|2021-06-06 16:47:10|2729.22|2716.22|2728.4|2715.4|2729.3|2716.3|2728.39|2715.39|28
1622998040000|2021-06-06 16:47:20|2728.41|2715.41|2727.67|2714.67|2728.49|2715.49|2727.61|2714.61|32
1622998050000|2021-06-06 16:47:30|2727.65|2714.65|2727.61|2714.61|2727.8|2714.8|2727.35|2714.35|30
1622998060000|2021-06-06 16:47:40|2727.69|2714.69|2726.04|2713.04|2727.69|2714.69|2725.65|2712.65|28
1622998070000|2021-06-06 16:47:50|2725.99|2712.99|2727.71|2714.71|2727.74|2714.74|2725.87|2712.87|22
1622998080000|2021-06-06 16:48:00|2727.83|2714.83|2727.33|2714.33|2727.89|2714.89|2727.09|2714.09|34
1622998090000|2021-06-06 16:48:10|2727.35|2714.35|2727.43|2714.43|2727.83|2714.83|2727.22|2714.22|30
1622998100000|2021-06-06 16:48:20|2727.47|2714.47|2728.69|2715.69|2728.69|2715.69|2727.46|2714.46|30
1622998110000|2021-06-06 16:48:30|2728.98|2715.98|2727.21|2714.21|2729.02|2716.02|2727.01|2714.01|36
1622998120000|2021-06-06 16:48:40|2727.22|2714.22|2727.39|2714.39|2727.53|2714.53|2727.22|2714.22|22
1622998130000|2021-06-06 16:48:50|2727.37|2714.37|2727.46|2714.46|2727.55|2714.55|2727.37|2714.37|15
1622998140000|2021-06-06 16:49:00|2727.47|2714.47|2726.32|2713.32|2727.58|2714.58|2726.22|2713.22|29
1622998150000|2021-06-06 16:49:10|2726.35|2713.35|2726.53|2713.53|2726.64|2713.64|2726.35|2713.35|20
1622998160000|2021-06-06 16:49:20|2726.5|2713.5|2726.39|2713.39|2726.72|2713.72|2726.39|2713.39|25
1622998170000|2021-06-06 16:49:30|2726.41|2713.41|2727.48|2714.48|2727.68|2714.68|2726.41|2713.41|32
1622998180000|2021-06-06 16:49:40|2727.53|2714.53|2727.47|2714.47|2727.55|2714.55|2727.33|2714.33|27
1622998190000|2021-06-06 16:49:50|2727.48|2714.48|2727.49|2714.49|2727.58|2714.58|2727.33|2714.33|23
1622998200000|2021-06-06 16:50:00|2727.56|2714.56|2729.01|2716.01|2729.29|2716.29|2727.54|2714.54|30
1622998210000|2021-06-06 16:50:10|2728.81|2715.81|2728.67|2715.67|2728.81|2715.81|2728.31|2715.31|35
1622998220000|2021-06-06 16:50:20|2728.66|2715.66|2728.24|2715.24|2728.66|2715.66|2727.9|2714.9|32
1622998230000|2021-06-06 16:50:30|2728.28|2715.28|2728.2|2715.2|2728.28|2715.28|2727.88|2714.88|35
1622998240000|2021-06-06 16:50:40|2728.23|2715.23|2728.26|2715.26|2728.26|2715.26|2728.08|2715.08|15
1622998250000|2021-06-06 16:50:50|2728.25|2715.25|2728.45|2715.45|2728.46|2715.46|2728.14|2715.14|21
1622998260000|2021-06-06 16:51:00|2728.44|2715.44|2728.52|2715.52|2728.58|2715.58|2728.44|2715.44|21
1622998270000|2021-06-06 16:51:10|2728.58|2715.58|2726.99|2713.99|2728.6|2715.6|2726.99|2713.99|22
1622998280000|2021-06-06 16:51:20|2726.98|2713.98|2726.2|2713.2|2726.98|2713.98|2726.2|2713.2|29
1622998290000|2021-06-06 16:51:30|2726.19|2713.19|2726.24|2713.24|2726.43|2713.43|2726.09|2713.09|27
1622998300000|2021-06-06 16:51:40|2726.3|2713.3|2724.58|2711.58|2726.3|2713.3|2724.42|2711.42|34
1622998310000|2021-06-06 16:51:50|2724.35|2711.35|2723.97|2710.97|2724.66|2711.66|2723.12|2710.12|32
1622998320000|2021-06-06 16:52:00|2724.15|2711.15|2724.86|2711.86|2724.94|2711.94|2724.15|2711.15|36
1622998330000|2021-06-06 16:52:10|2724.75|2711.75|2725.77|2712.77|2726.77|2713.77|2724.75|2711.75|35
1622998340000|2021-06-06 16:52:20|2725.81|2712.81|2726.34|2713.34|2726.35|2713.35|2725.8|2712.8|35
1622998350000|2021-06-06 16:52:30|2726.16|2713.16|2725.91|2712.91|2726.16|2713.16|2725.89|2712.89|26
1622998360000|2021-06-06 16:52:40|2725.95|2712.95|2724.47|2711.47|2726.17|2713.17|2724.29|2711.29|36
1622998370000|2021-06-06 16:52:50|2724.35|2711.35|2724.38|2711.38|2724.67|2711.67|2723.96|2710.96|30
1622998380000|2021-06-06 16:53:00|2724.32|2711.32|2724.18|2711.18|2724.41|2711.41|2723.7|2710.7|30
1622998390000|2021-06-06 16:53:10|2724.21|2711.21|2724.29|2711.29|2724.29|2711.29|2723.44|2710.44|30
1622998400000|2021-06-06 16:53:20|2724.33|2711.33|2724.91|2711.91|2725.11|2712.11|2724.25|2711.25|30
1622998410000|2021-06-06 16:53:30|2724.93|2711.93|2725.63|2712.63|2726.46|2713.46|2724.9|2711.9|33
1622998420000|2021-06-06 16:53:40|2725.52|2712.52|2725.1|2712.1|2725.52|2712.52|2725.09|2712.09|30
1622998430000|2021-06-06 16:53:50|2725.11|2712.11|2724.6|2711.6|2725.45|2712.45|2724.56|2711.56|29
1622998440000|2021-06-06 16:54:00|2724.67|2711.67|2724.44|2711.44|2724.95|2711.95|2724.31|2711.31|28
1622998450000|2021-06-06 16:54:10|2724.37|2711.37|2724.56|2711.56|2724.68|2711.68|2724.37|2711.37|26
1622998460000|2021-06-06 16:54:20|2724.6|2711.6|2725.21|2712.21|2725.21|2712.21|2724.54|2711.54|28
1622998470000|2021-06-06 16:54:30|2725.2|2712.2|2725.12|2712.12|2725.2|2712.2|2724.82|2711.82|31
1622998480000|2021-06-06 16:54:40|2725.16|2712.16|2726.03|2713.03|2726.03|2713.03|2725.1|2712.1|31
1622998490000|2021-06-06 16:54:50|2726.11|2713.11|2725.01|2712.01|2726.33|2713.33|2724.9|2711.9|37
1622998500000|2021-06-06 16:55:00|2724.91|2711.91|2725.04|2712.04|2725.17|2712.17|2724.85|2711.85|30
1622998510000|2021-06-06 16:55:10|2725.05|2712.05|2726.18|2713.18|2726.18|2713.18|2725.03|2712.03|32
1622998520000|2021-06-06 16:55:20|2725.91|2712.91|2726.66|2713.66|2726.99|2713.99|2725.79|2712.79|33
1622998530000|2021-06-06 16:55:30|2726.57|2713.57|2726.63|2713.63|2726.9|2713.9|2726.45|2713.45|27
1622998540000|2021-06-06 16:55:40|2726.64|2713.64|2726.68|2713.68|2726.68|2713.68|2726.47|2713.47|19
1622998550000|2021-06-06 16:55:50|2726.69|2713.69|2727.17|2714.17|2727.23|2714.23|2726.67|2713.67|30
1622998560000|2021-06-06 16:56:00|2727.14|2714.14|2728.01|2715.01|2728.07|2715.07|2727.14|2714.14|36
1622998570000|2021-06-06 16:56:10|2727.93|2714.93|2728|2715|2728.12|2715.12|2727.8|2714.8|19
1622998580000|2021-06-06 16:56:20|2728.01|2715.01|2727.89|2714.89|2728.12|2715.12|2727.79|2714.79|27
1622998590000|2021-06-06 16:56:30|2727.84|2714.84|2727.52|2714.52|2728.09|2715.09|2727.49|2714.49|22
1622998600000|2021-06-06 16:56:40|2727.47|2714.47|2727.32|2714.32|2727.83|2714.83|2727.29|2714.29|32
1622998610000|2021-06-06 16:56:50|2727.34|2714.34|2726.74|2713.74|2727.48|2714.48|2726.58|2713.58|30
1622998620000|2021-06-06 16:57:00|2726.75|2713.75|2727.12|2714.12|2727.12|2714.12|2726.74|2713.74|20
1622998630000|2021-06-06 16:57:10|2727.13|2714.13|2726.85|2713.85|2727.2|2714.2|2726.8|2713.8|26
1622998640000|2021-06-06 16:57:20|2726.92|2713.92|2727.09|2714.09|2727.09|2714.09|2726.78|2713.78|30
1622998650000|2021-06-06 16:57:30|2727.08|2714.08|2729.22|2716.22|2729.22|2716.22|2727.01|2714.01|22
1622998660000|2021-06-06 16:57:40|2729.29|2716.29|2728.33|2715.33|2729.58|2716.58|2728.33|2715.33|34
1622998670000|2021-06-06 16:57:50|2728.4|2715.4|2727.95|2714.95|2728.45|2715.45|2727.84|2714.84|36
1622998680000|2021-06-06 16:58:00|2727.93|2714.93|2728|2715|2728.1|2715.1|2727.85|2714.85|28
1622998690000|2021-06-06 16:58:10|2728.12|2715.12|2727.78|2714.78|2728.12|2715.12|2726.78|2713.78|34
1622998700000|2021-06-06 16:58:20|2727.85|2714.85|2727.74|2714.74|2728.03|2715.03|2727.69|2714.69|24
1622998710000|2021-06-06 16:58:30|2727.85|2714.85|2727.67|2714.67|2727.85|2714.85|2727.67|2714.67|18
1622998720000|2021-06-06 16:58:40|2727.7|2714.7|2727.84|2714.84|2727.84|2714.84|2727.67|2714.67|24
1622998730000|2021-06-06 16:58:50|2727.81|2714.81|2727.78|2714.78|2727.86|2714.86|2727.7|2714.7|18
1622998740000|2021-06-06 16:59:00|2727.8|2714.8|2726.36|2713.36|2727.8|2714.8|2726.28|2713.28|30
1622998750000|2021-06-06 16:59:10|2726.41|2713.41|2726.56|2713.56|2726.57|2713.57|2726.32|2713.32|26
1622998760000|2021-06-06 16:59:20|2726.42|2713.42|2726.53|2713.53|2726.71|2713.71|2726.42|2713.42|31
1622998770000|2021-06-06 16:59:30|2726.56|2713.56|2727.69|2714.69|2727.71|2714.71|2726.41|2713.41|36
1622998780000|2021-06-06 16:59:40|2727.68|2714.68|2727.39|2714.39|2727.69|2714.69|2727.39|2714.39|30
1622998790000|2021-06-06 16:59:50|2727.3|2714.3|2727.61|2714.61|2727.74|2714.74|2727.2|2714.2|33
1622998800000|2021-06-06 17:00:00|2727.6|2714.6|2727.53|2714.53|2727.61|2714.61|2727.48|2714.48|23
1622998810000|2021-06-06 17:00:10|2727.58|2714.58|2727.14|2714.14|2727.58|2714.58|2727.13|2714.13|23
1622998820000|2021-06-06 17:00:20|2727.16|2714.16|2726.12|2713.12|2727.17|2714.17|2726.05|2713.05|31
1622998830000|2021-06-06 17:00:30|2726.06|2713.06|2725.88|2712.88|2726.16|2713.16|2725.58|2712.58|34
1622998840000|2021-06-06 17:00:40|2725.84|2712.84|2726.07|2713.07|2726.18|2713.18|2725.84|2712.84|33
1622998850000|2021-06-06 17:00:50|2726.05|2713.05|2725.38|2712.38|2726.05|2713.05|2724.94|2711.94|34
1622998860000|2021-06-06 17:01:00|2725.02|2712.02|2725.33|2712.33|2725.64|2712.64|2725.02|2712.02|31
1622998870000|2021-06-06 17:01:10|2725.21|2712.21|2723.4|2710.4|2725.84|2712.84|2723.4|2710.4|32
1622998880000|2021-06-06 17:01:20|2723.39|2710.39|2723.44|2710.44|2723.55|2710.55|2723.26|2710.26|34
1622998890000|2021-06-06 17:01:30|2723.54|2710.54|2723.37|2710.37|2723.69|2710.69|2723.37|2710.37|34
1622998900000|2021-06-06 17:01:40|2723.43|2710.43|2723.84|2710.84|2723.87|2710.87|2723.36|2710.36|36
1622998910000|2021-06-06 17:01:50|2723.86|2710.86|2724.47|2711.47|2724.84|2711.84|2723.82|2710.82|38
1622998920000|2021-06-06 17:02:00|2724.49|2711.49|2724.68|2711.68|2724.78|2711.78|2724.49|2711.49|33
1622998930000|2021-06-06 17:02:10|2724.9|2711.9|2723.23|2710.23|2724.93|2711.93|2723.06|2710.06|31
1622998940000|2021-06-06 17:02:20|2723.09|2710.09|2721.73|2708.73|2723.2|2710.2|2721.73|2708.73|29
1622998950000|2021-06-06 17:02:30|2721.7|2708.7|2720.79|2707.79|2721.7|2708.7|2720.6|2707.6|31
1622998960000|2021-06-06 17:02:40|2720.63|2707.63|2720.59|2707.59|2720.89|2707.89|2720.43|2707.43|31
1622998970000|2021-06-06 17:02:50|2720.6|2707.6|2722.43|2709.43|2722.43|2709.43|2720.57|2707.57|27
1622998980000|2021-06-06 17:03:00|2722.46|2709.46|2719.8|2706.8|2722.46|2709.46|2719.38|2706.38|37
1622998990000|2021-06-06 17:03:10|2719.88|2706.88|2719.43|2706.43|2720.18|2707.18|2719.01|2706.01|36
1622999000000|2021-06-06 17:03:20|2719.4|2706.4|2720.47|2707.47|2720.47|2707.47|2719.39|2706.39|25
1622999010000|2021-06-06 17:03:30|2719.97|2706.97|2720.29|2707.29|2720.41|2707.41|2719.64|2706.64|37
1622999020000|2021-06-06 17:03:40|2720.25|2707.25|2720.09|2707.09|2720.27|2707.27|2720|2707|29
1622999030000|2021-06-06 17:03:50|2720.11|2707.11|2718.89|2705.89|2720.2|2707.2|2718.82|2705.82|37
1622999040000|2021-06-06 17:04:00|2718.87|2705.87|2717.47|2704.47|2718.91|2705.91|2716.29|2703.29|39
1622999050000|2021-06-06 17:04:10|2717.77|2704.77|2718.82|2705.82|2718.82|2705.82|2717.65|2704.65|38
1622999060000|2021-06-06 17:04:20|2718.86|2705.86|2718.88|2705.88|2719|2706|2718.68|2705.68|28
1622999070000|2021-06-06 17:04:30|2718.9|2705.9|2718.76|2705.76|2718.9|2705.9|2718.63|2705.63|34
1622999080000|2021-06-06 17:04:40|2718.65|2705.65|2717.47|2704.47|2718.65|2705.65|2717.35|2704.35|38
1622999090000|2021-06-06 17:04:50|2717.59|2704.59|2717.1|2704.1|2717.59|2704.59|2717.06|2704.06|36
1622999100000|2021-06-06 17:05:00|2717.12|2704.12|2717.38|2704.38|2717.38|2704.38|2716.43|2703.43|33
1622999110000|2021-06-06 17:05:10|2717.39|2704.39|2718.57|2705.57|2718.6|2705.6|2717.39|2704.39|33
1622999120000|2021-06-06 17:05:20|2718.69|2705.69|2718.59|2705.59|2719.08|2706.08|2718.59|2705.59|31
1622999130000|2021-06-06 17:05:30|2718.65|2705.65|2718.86|2705.86|2719.03|2706.03|2718.64|2705.64|31
1622999140000|2021-06-06 17:05:40|2719.02|2706.02|2719.04|2706.04|2719.04|2706.04|2718.8|2705.8|21
1622999150000|2021-06-06 17:05:50|2718.73|2705.73|2718.18|2705.18|2718.73|2705.73|2717.96|2704.96|33
1622999160000|2021-06-06 17:06:00|2718.19|2705.19|2718.12|2705.12|2718.19|2705.19|2717.7|2704.7|36
1622999170000|2021-06-06 17:06:10|2718.14|2705.14|2717.43|2704.43|2718.44|2705.44|2717.39|2704.39|34
1622999180000|2021-06-06 17:06:20|2717.37|2704.37|2716.23|2703.23|2717.37|2704.37|2716.23|2703.23|37
1622999190000|2021-06-06 17:06:30|2716.21|2703.21|2716.36|2703.36|2716.36|2703.36|2715.59|2702.59|31
1622999200000|2021-06-06 17:06:40|2716.2|2703.2|2716.66|2703.66|2716.78|2703.78|2716.16|2703.16|36
1622999210000|2021-06-06 17:06:50|2716.57|2703.57|2716.3|2703.3|2716.62|2703.62|2716.14|2703.14|36
1622999220000|2021-06-06 17:07:00|2716.29|2703.29|2717.91|2704.91|2718.36|2705.36|2716.25|2703.25|33
1622999230000|2021-06-06 17:07:10|2717.9|2704.9|2716.93|2703.93|2718.22|2705.22|2716.87|2703.87|29
1622999240000|2021-06-06 17:07:20|2716.94|2703.94|2716.75|2703.75|2716.94|2703.94|2716.49|2703.49|34
1622999250000|2021-06-06 17:07:30|2716.82|2703.82|2716.74|2703.74|2716.91|2703.91|2716.74|2703.74|25
1622999260000|2021-06-06 17:07:40|2716.73|2703.73|2716.08|2703.08|2716.73|2703.73|2715.68|2702.68|37
1622999270000|2021-06-06 17:07:50|2716.09|2703.09|2716.19|2703.19|2716.19|2703.19|2715.7|2702.7|26
1622999280000|2021-06-06 17:08:00|2716.4|2703.4|2716.43|2703.43|2716.53|2703.53|2716.31|2703.31|34
1622999290000|2021-06-06 17:08:10|2716.45|2703.45|2717.35|2704.35|2717.35|2704.35|2716.42|2703.42|21
1622999300000|2021-06-06 17:08:20|2717.34|2704.34|2718.4|2705.4|2718.53|2705.53|2717.12|2704.12|28
1622999310000|2021-06-06 17:08:30|2718.45|2705.45|2718.82|2705.82|2718.82|2705.82|2717.7|2704.7|35
1622999320000|2021-06-06 17:08:40|2719.12|2706.12|2719.54|2706.54|2719.6|2706.6|2719.12|2706.12|33
1622999330000|2021-06-06 17:08:50|2719.52|2706.52|2719.27|2706.27|2720.09|2707.09|2719.26|2706.26|31
1622999340000|2021-06-06 17:09:00|2719.14|2706.14|2719.2|2706.2|2719.27|2706.27|2719.14|2706.14|31
1622999350000|2021-06-06 17:09:10|2719.22|2706.22|2718.26|2705.26|2719.26|2706.26|2718.24|2705.24|30
1622999360000|2021-06-06 17:09:20|2718.42|2705.42|2718.52|2705.52|2718.61|2705.61|2718.31|2705.31|34
1622999370000|2021-06-06 17:09:30|2718.53|2705.53|2718.81|2705.81|2719.15|2706.15|2718.53|2705.53|33
1622999380000|2021-06-06 17:09:40|2718.76|2705.76|2719.59|2706.59|2719.59|2706.59|2718.76|2705.76|36
1622999390000|2021-06-06 17:09:50|2719.58|2706.58|2719.39|2706.39|2719.69|2706.69|2719.37|2706.37|33
1622999400000|2021-06-06 17:10:00|2719.46|2706.46|2719.97|2706.97|2719.97|2706.97|2719.4|2706.4|30
1622999410000|2021-06-06 17:10:10|2719.78|2706.78|2719.91|2706.91|2720.02|2707.02|2719.77|2706.77|29
1622999420000|2021-06-06 17:10:20|2719.88|2706.88|2718.9|2705.9|2719.88|2706.88|2718.47|2705.47|32
1622999430000|2021-06-06 17:10:30|2718.88|2705.88|2718.65|2705.65|2718.91|2705.91|2718.24|2705.24|27
1622999440000|2021-06-06 17:10:40|2719|2706|2718.84|2705.84|2719.35|2706.35|2718.75|2705.75|36
1622999450000|2021-06-06 17:10:50|2718.86|2705.86|2717.89|2704.89|2719.18|2706.18|2717.73|2704.73|32
1622999460000|2021-06-06 17:11:00|2718|2705|2718.8|2705.8|2719.04|2706.04|2717.95|2704.95|33
1622999470000|2021-06-06 17:11:10|2718.89|2705.89|2718.94|2705.94|2719.02|2706.02|2718.81|2705.81|31
1622999480000|2021-06-06 17:11:20|2718.93|2705.93|2719.42|2706.42|2719.52|2706.52|2718.89|2705.89|33
1622999490000|2021-06-06 17:11:30|2719.82|2706.82|2719.99|2706.99|2720.07|2707.07|2719.75|2706.75|29
1622999500000|2021-06-06 17:11:40|2719.94|2706.94|2719.43|2706.43|2719.94|2706.94|2719.1|2706.1|28
1622999510000|2021-06-06 17:11:50|2719.41|2706.41|2719.37|2706.37|2719.52|2706.52|2719.3|2706.3|31
1622999520000|2021-06-06 17:12:00|2719.35|2706.35|2720.15|2707.15|2720.19|2707.19|2719.27|2706.27|29
1622999530000|2021-06-06 17:12:10|2720.17|2707.17|2720.27|2707.27|2720.27|2707.27|2719.99|2706.99|26
1622999540000|2021-06-06 17:12:20|2720.21|2707.21|2720.15|2707.15|2720.26|2707.26|2720.14|2707.14|16
1622999550000|2021-06-06 17:12:30|2720.25|2707.25|2719.86|2706.86|2721.31|2708.31|2719.83|2706.83|30
1622999560000|2021-06-06 17:12:40|2719.84|2706.84|2720.11|2707.11|2720.13|2707.13|2719.81|2706.81|36
1622999570000|2021-06-06 17:12:50|2720.12|2707.12|2720.8|2707.8|2720.85|2707.85|2720.05|2707.05|31
1622999580000|2021-06-06 17:13:00|2720.76|2707.76|2720.08|2707.08|2720.93|2707.93|2720.08|2707.08|36
1622999590000|2021-06-06 17:13:10|2720.06|2707.06|2719.62|2706.62|2720.06|2707.06|2719.54|2706.54|31
1622999600000|2021-06-06 17:13:20|2719.47|2706.47|2718.23|2705.23|2719.69|2706.69|2718.13|2705.13|32
1622999610000|2021-06-06 17:13:30|2718.24|2705.24|2718.93|2705.93|2718.93|2705.93|2718.18|2705.18|27
1622999620000|2021-06-06 17:13:40|2719|2706|2719.07|2706.07|2719.08|2706.08|2718.86|2705.86|23
1622999630000|2021-06-06 17:13:50|2719.08|2706.08|2719.11|2706.11|2719.11|2706.11|2719.05|2706.05|9
1622999640000|2021-06-06 17:14:00|2719.06|2706.06|2718.99|2705.99|2719.11|2706.11|2718.91|2705.91|26
1622999650000|2021-06-06 17:14:10|2719.01|2706.01|2718.98|2705.98|2719.07|2706.07|2718.91|2705.91|30
1622999660000|2021-06-06 17:14:20|2719.02|2706.02|2719.37|2706.37|2719.86|2706.86|2718.91|2705.91|30
1622999670000|2021-06-06 17:14:30|2719.32|2706.32|2719.61|2706.61|2719.67|2706.67|2719.04|2706.04|29
1622999680000|2021-06-06 17:14:40|2719.75|2706.75|2719.78|2706.78|2719.79|2706.79|2719.57|2706.57|19
1622999690000|2021-06-06 17:14:50|2719.77|2706.77|2719.55|2706.55|2719.78|2706.78|2719.49|2706.49|28
1622999700000|2021-06-06 17:15:00|2719.57|2706.57|2719.7|2706.7|2719.73|2706.73|2719.54|2706.54|24
1622999710000|2021-06-06 17:15:10|2719.65|2706.65|2718.35|2705.35|2719.65|2706.65|2718.35|2705.35|33
1622999720000|2021-06-06 17:15:20|2718.38|2705.38|2718.28|2705.28|2718.38|2705.38|2718.17|2705.17|29
1622999730000|2021-06-06 17:15:30|2718.34|2705.34|2718.23|2705.23|2718.38|2705.38|2718.02|2705.02|30
1622999740000|2021-06-06 17:15:40|2718.16|2705.16|2718.01|2705.01|2718.18|2705.18|2718.01|2705.01|28
1622999750000|2021-06-06 17:15:50|2717.98|2704.98|2717.55|2704.55|2718.03|2705.03|2716.9|2703.9|36
1622999760000|2021-06-06 17:16:00|2717.57|2704.57|2718.64|2705.64|2718.68|2705.68|2717.43|2704.43|34
1622999770000|2021-06-06 17:16:10|2718.66|2705.66|2718.7|2705.7|2718.7|2705.7|2718.36|2705.36|31
1622999780000|2021-06-06 17:16:20|2718.83|2705.83|2719|2706|2719.14|2706.14|2718.74|2705.74|28
1622999790000|2021-06-06 17:16:30|2718.97|2705.97|2719.07|2706.07|2719.07|2706.07|2718.81|2705.81|20
1622999800000|2021-06-06 17:16:40|2719.05|2706.05|2719.01|2706.01|2719.1|2706.1|2718.93|2705.93|25
1622999810000|2021-06-06 17:16:50|2719.03|2706.03|2719.35|2706.35|2719.45|2706.45|2719.01|2706.01|27
1622999820000|2021-06-06 17:17:00|2719.34|2706.34|2719.71|2706.71|2719.71|2706.71|2719.34|2706.34|18
1622999830000|2021-06-06 17:17:10|2719.74|2706.74|2720.54|2707.54|2720.57|2707.57|2719.64|2706.64|22
1622999840000|2021-06-06 17:17:20|2720.55|2707.55|2720.86|2707.86|2720.9|2707.9|2720.45|2707.45|23
1622999850000|2021-06-06 17:17:30|2720.87|2707.87|2721.04|2708.04|2721.04|2708.04|2720.6|2707.6|21
1622999860000|2021-06-06 17:17:40|2720.92|2707.92|2720.6|2707.6|2721.21|2708.21|2720.5|2707.5|28
1622999870000|2021-06-06 17:17:50|2720.71|2707.71|2720.71|2707.71|2720.77|2707.77|2720.6|2707.6|30
1622999880000|2021-06-06 17:18:00|2720.72|2707.72|2720.74|2707.74|2720.78|2707.78|2720.71|2707.71|16
1622999890000|2021-06-06 17:18:10|2720.75|2707.75|2719.84|2706.84|2721.08|2708.08|2719.84|2706.84|25
1622999900000|2021-06-06 17:18:20|2719.95|2706.95|2719.78|2706.78|2720.13|2707.13|2719.78|2706.78|31
1622999910000|2021-06-06 17:18:30|2719.76|2706.76|2721.06|2708.06|2721.08|2708.08|2719.68|2706.68|32
1622999920000|2021-06-06 17:18:40|2720.87|2707.87|2721.15|2708.15|2721.52|2708.52|2720.77|2707.77|28
1622999930000|2021-06-06 17:18:50|2721.49|2708.49|2721.41|2708.41|2721.54|2708.54|2721.31|2708.31|30
1622999940000|2021-06-06 17:19:00|2721.39|2708.39|2723.21|2710.21|2723.21|2710.21|2721.36|2708.36|32
1622999950000|2021-06-06 17:19:10|2723.2|2710.2|2722.02|2709.02|2723.39|2710.39|2721.86|2708.86|32
1622999960000|2021-06-06 17:19:20|2721.9|2708.9|2721.84|2708.84|2722.03|2709.03|2721.77|2708.77|34
1622999970000|2021-06-06 17:19:30|2721.83|2708.83|2721.35|2708.35|2721.83|2708.83|2721.33|2708.33|27
1622999980000|2021-06-06 17:19:40|2721.44|2708.44|2721.32|2708.32|2721.51|2708.51|2721.1|2708.1|25
1622999990000|2021-06-06 17:19:50|2721.39|2708.39|2720.61|2707.61|2721.41|2708.41|2720.31|2707.31|33
1623000000000|2021-06-06 17:20:00|2720.6|2707.6|2721.91|2708.91|2721.93|2708.93|2720.58|2707.58|35
1623000010000|2021-06-06 17:20:10|2721.95|2708.95|2720.81|2707.81|2721.95|2708.95|2720.81|2707.81|33
1623000020000|2021-06-06 17:20:20|2720.82|2707.82|2721.33|2708.33|2721.44|2708.44|2720.82|2707.82|22
1623000030000|2021-06-06 17:20:30|2721.35|2708.35|2721.88|2708.88|2721.88|2708.88|2721.35|2708.35|29
1623000040000|2021-06-06 17:20:40|2721.73|2708.73|2722.37|2709.37|2722.51|2709.51|2721.73|2708.73|24
1623000050000|2021-06-06 17:20:50|2722.47|2709.47|2722.35|2709.35|2722.55|2709.55|2722.35|2709.35|22
1623000060000|2021-06-06 17:21:00|2722.42|2709.42|2720.49|2707.49|2722.59|2709.59|2720.49|2707.49|28
1623000070000|2021-06-06 17:21:10|2720.42|2707.42|2720.21|2707.21|2720.42|2707.42|2719.94|2706.94|32
1623000080000|2021-06-06 17:21:20|2720.19|2707.19|2719.79|2706.79|2720.25|2707.25|2719.71|2706.71|33
1623000090000|2021-06-06 17:21:30|2719.78|2706.78|2719.53|2706.53|2719.89|2706.89|2719.53|2706.53|29
1623000100000|2021-06-06 17:21:40|2719.51|2706.51|2717.58|2704.58|2719.51|2706.51|2717.58|2704.58|29
1623000110000|2021-06-06 17:21:50|2717.57|2704.57|2717.06|2704.06|2717.57|2704.57|2717.06|2704.06|30
1623000120000|2021-06-06 17:22:00|2717.08|2704.08|2718.08|2705.08|2718.31|2705.31|2716.6|2703.6|33
1623000130000|2021-06-06 17:22:10|2718|2705|2717.89|2704.89|2718.08|2705.08|2717.8|2704.8|31
1623000140000|2021-06-06 17:22:20|2717.83|2704.83|2716.94|2703.94|2717.89|2704.89|2716.94|2703.94|26
1623000150000|2021-06-06 17:22:30|2716.97|2703.97|2716.26|2703.26|2716.97|2703.97|2716.19|2703.19|33
1623000160000|2021-06-06 17:22:40|2716.23|2703.23|2716.23|2703.23|2716.29|2703.29|2715.89|2702.89|28
1623000170000|2021-06-06 17:22:50|2716.32|2703.32|2716.27|2703.27|2716.48|2703.48|2716.23|2703.23|30
1623000180000|2021-06-06 17:23:00|2716.47|2703.47|2716.25|2703.25|2717.1|2704.1|2716.03|2703.03|30
1623000190000|2021-06-06 17:23:10|2716.19|2703.19|2713.29|2700.29|2716.28|2703.28|2713.09|2700.09|33
1623000200000|2021-06-06 17:23:20|2713.19|2700.19|2710.42|2697.42|2713.5|2700.5|2710.42|2697.42|40
1623000210000|2021-06-06 17:23:30|2710.45|2697.45|2711.75|2698.75|2711.97|2698.97|2710.45|2697.45|38
1623000220000|2021-06-06 17:23:40|2711.69|2698.69|2711.51|2698.51|2711.73|2698.73|2711.15|2698.15|34
1623000230000|2021-06-06 17:23:50|2711.52|2698.52|2712.33|2699.33|2712.35|2699.35|2711.52|2698.52|31
1623000240000|2021-06-06 17:24:00|2712.32|2699.32|2712.83|2699.83|2713.37|2700.37|2712.3|2699.3|37
1623000250000|2021-06-06 17:24:10|2712.77|2699.77|2713.47|2700.47|2713.47|2700.47|2712.45|2699.45|32
1623000260000|2021-06-06 17:24:20|2713.54|2700.54|2711.04|2698.04|2713.6|2700.6|2711.03|2698.03|36
1623000270000|2021-06-06 17:24:30|2711.07|2698.07|2709.88|2696.88|2711.07|2698.07|2709.88|2696.88|30
1623000280000|2021-06-06 17:24:40|2709.89|2696.89|2703.7|2690.7|2710.02|2697.02|2703.7|2690.7|35
1623000290000|2021-06-06 17:24:50|2703.84|2690.84|2706.66|2693.66|2707.6|2694.6|2703.84|2690.84|37
1623000300000|2021-06-06 17:25:00|2706.69|2693.69|2707.33|2694.33|2707.87|2694.87|2706.69|2693.69|38
1623000310000|2021-06-06 17:25:10|2707.17|2694.17|2706.95|2693.95|2707.3|2694.3|2706.14|2693.14|39
1623000320000|2021-06-06 17:25:20|2707|2694|2707.34|2694.34|2707.34|2694.34|2706.94|2693.94|32
1623000330000|2021-06-06 17:25:30|2707.41|2694.41|2707.02|2694.02|2707.42|2694.42|2707.01|2694.01|35
1623000340000|2021-06-06 17:25:40|2707.06|2694.06|2705.44|2692.44|2707.42|2694.42|2705.44|2692.44|33
1623000350000|2021-06-06 17:25:50|2705.23|2692.23|2703.12|2690.12|2705.28|2692.28|2703.12|2690.12|34
1623000360000|2021-06-06 17:26:00|2703.08|2690.08|2701.65|2688.65|2703.08|2690.08|2701.49|2688.49|37
1623000370000|2021-06-06 17:26:10|2701.64|2688.64|2701.86|2688.86|2702.21|2689.21|2701.36|2688.36|34
1623000380000|2021-06-06 17:26:20|2701.93|2688.93|2703.39|2690.39|2703.56|2690.56|2701.93|2688.93|35
1623000390000|2021-06-06 17:26:30|2703.38|2690.38|2703.82|2690.82|2704.8|2691.8|2703.38|2690.38|34
1623000400000|2021-06-06 17:26:40|2703.83|2690.83|2704.59|2691.59|2704.81|2691.81|2703.83|2690.83|23
1623000410000|2021-06-06 17:26:50|2704.58|2691.58|2704.21|2691.21|2704.89|2691.89|2704.14|2691.14|26
1623000420000|2021-06-06 17:27:00|2704.25|2691.25|2705.44|2692.44|2705.44|2692.44|2704.25|2691.25|29
1623000430000|2021-06-06 17:27:10|2705.43|2692.43|2706.37|2693.37|2706.37|2693.37|2705.28|2692.28|29
1623000440000|2021-06-06 17:27:20|2706.31|2693.31|2707.11|2694.11|2707.21|2694.21|2706.06|2693.06|29
1623000450000|2021-06-06 17:27:30|2707.18|2694.18|2707.21|2694.21|2707.33|2694.33|2706.56|2693.56|29
1623000460000|2021-06-06 17:27:40|2707.47|2694.47|2707.04|2694.04|2707.66|2694.66|2707.02|2694.02|37
1623000470000|2021-06-06 17:27:50|2707.08|2694.08|2705.51|2692.51|2707.08|2694.08|2705.44|2692.44|32
1623000480000|2021-06-06 17:28:00|2705.45|2692.45|2707.69|2694.69|2707.75|2694.75|2705.38|2692.38|27
1623000490000|2021-06-06 17:28:10|2707.7|2694.7|2706.52|2693.52|2707.7|2694.7|2705.99|2692.99|36
1623000500000|2021-06-06 17:28:20|2706.53|2693.53|2707.15|2694.15|2707.37|2694.37|2706.53|2693.53|32
1623000510000|2021-06-06 17:28:30|2707.17|2694.17|2706.31|2693.31|2707.34|2694.34|2706.3|2693.3|28
1623000520000|2021-06-06 17:28:40|2706.3|2693.3|2706.5|2693.5|2706.6|2693.6|2706.27|2693.27|29
1623000530000|2021-06-06 17:28:50|2706.47|2693.47|2706.77|2693.77|2707.12|2694.12|2706.46|2693.46|33
1623000540000|2021-06-06 17:29:00|2706.81|2693.81|2705.06|2692.06|2706.86|2693.86|2704.95|2691.95|34
1623000550000|2021-06-06 17:29:10|2705.15|2692.15|2704.56|2691.56|2705.15|2692.15|2704.42|2691.42|29
1623000560000|2021-06-06 17:29:20|2704.57|2691.57|2704.07|2691.07|2704.57|2691.57|2704.06|2691.06|24
1623000570000|2021-06-06 17:29:30|2704.08|2691.08|2704.25|2691.25|2704.26|2691.26|2704.08|2691.08|22
1623000580000|2021-06-06 17:29:40|2704.27|2691.27|2704.51|2691.51|2704.68|2691.68|2704.27|2691.27|25
1623000590000|2021-06-06 17:29:50|2704.37|2691.37|2703.47|2690.47|2704.38|2691.38|2703.26|2690.26|25
1623000600000|2021-06-06 17:30:00|2703.48|2690.48|2703.77|2690.77|2704.21|2691.21|2703.48|2690.48|27
1623000610000|2021-06-06 17:30:10|2703.76|2690.76|2703.32|2690.32|2703.76|2690.76|2703.31|2690.31|9
1623000620000|2021-06-06 17:30:20|2703.55|2690.55|2703.95|2690.95|2704.08|2691.08|2703.38|2690.38|28
1623000630000|2021-06-06 17:30:30|2703.94|2690.94|2704.49|2691.49|2704.49|2691.49|2703.88|2690.88|20
1623000640000|2021-06-06 17:30:40|2704.52|2691.52|2704.68|2691.68|2704.77|2691.77|2704.52|2691.52|17
1623000650000|2021-06-06 17:30:50|2704.67|2691.67|2705.13|2692.13|2705.13|2692.13|2704.67|2691.67|14
1623000660000|2021-06-06 17:31:00|2705.06|2692.06|2705.89|2692.89|2705.94|2692.94|2704.87|2691.87|21
1623000670000|2021-06-06 17:31:10|2705.83|2692.83|2706.26|2693.26|2706.9|2693.9|2705.73|2692.73|35
1623000680000|2021-06-06 17:31:20|2706.41|2693.41|2706.72|2693.72|2706.9|2693.9|2706.41|2693.41|18
1623000690000|2021-06-06 17:31:30|2707.65|2694.65|2707.54|2694.54|2707.65|2694.65|2707.52|2694.52|12
1623000700000|2021-06-06 17:31:40|2707.55|2694.55|2707.63|2694.63|2707.74|2694.74|2707.48|2694.48|14
1623000710000|2021-06-06 17:31:50|2707.59|2694.59|2707.98|2694.98|2707.98|2694.98|2707.53|2694.53|15
1623000720000|2021-06-06 17:32:00|2707.95|2694.95|2707.85|2694.85|2707.95|2694.95|2707.73|2694.73|24
1623000730000|2021-06-06 17:32:10|2707.87|2694.87|2707.91|2694.91|2707.91|2694.91|2707.76|2694.76|9
1623000740000|2021-06-06 17:32:20|2707.95|2694.95|2708|2695|2708|2695|2707.95|2694.95|12
1623000750000|2021-06-06 17:32:30|2707.99|2694.99|2709.05|2696.05|2709.29|2696.29|2707.99|2694.99|12
1623000760000|2021-06-06 17:32:40|2708.9|2695.9|2709.01|2696.01|2709.05|2696.05|2708.38|2695.38|37
1623000770000|2021-06-06 17:32:50|2709.03|2696.03|2709.73|2696.73|2709.79|2696.79|2708.91|2695.91|34
1623000780000|2021-06-06 17:33:00|2709.89|2696.89|2709.1|2696.1|2710.24|2697.24|2708.69|2695.69|33
1623000790000|2021-06-06 17:33:10|2709.05|2696.05|2708.54|2695.54|2709.1|2696.1|2708.03|2695.03|36
1623000800000|2021-06-06 17:33:20|2708.47|2695.47|2708.71|2695.71|2708.72|2695.72|2708.46|2695.46|19
1623000810000|2021-06-06 17:33:30|2708.81|2695.81|2709.19|2696.19|2709.2|2696.2|2708.81|2695.81|26
1623000820000|2021-06-06 17:33:40|2709.29|2696.29|2709.43|2696.43|2709.65|2696.65|2709.13|2696.13|26
1623000830000|2021-06-06 17:33:50|2709.47|2696.47|2709.18|2696.18|2709.59|2696.59|2709.18|2696.18|32
1623000840000|2021-06-06 17:34:00|2709.21|2696.21|2707.83|2694.83|2709.21|2696.21|2707.19|2694.19|38
1623000850000|2021-06-06 17:34:10|2707.9|2694.9|2708.01|2695.01|2708.35|2695.35|2707.85|2694.85|29
1623000860000|2021-06-06 17:34:20|2708.19|2695.19|2707.62|2694.62|2708.19|2695.19|2707.41|2694.41|36
1623000870000|2021-06-06 17:34:30|2707.55|2694.55|2707.62|2694.62|2707.73|2694.73|2707.55|2694.55|19
1623000880000|2021-06-06 17:34:40|2707.69|2694.69|2707.52|2694.52|2707.72|2694.72|2707.52|2694.52|19
1623000890000|2021-06-06 17:34:50|2707.57|2694.57|2707.26|2694.26|2707.61|2694.61|2707.26|2694.26|15
1623000900000|2021-06-06 17:35:00|2707|2694|2705.82|2692.82|2707|2694|2705.68|2692.68|31
1623000910000|2021-06-06 17:35:10|2705.83|2692.83|2705.38|2692.38|2705.89|2692.89|2704.52|2691.52|36
1623000920000|2021-06-06 17:35:20|2705.39|2692.39|2705.28|2692.28|2705.39|2692.39|2704.43|2691.43|36
1623000930000|2021-06-06 17:35:30|2705.26|2692.26|2705.45|2692.45|2705.59|2692.59|2705.06|2692.06|31
1623000940000|2021-06-06 17:35:40|2705.5|2692.5|2705.71|2692.71|2706.02|2693.02|2705.46|2692.46|33
1623000950000|2021-06-06 17:35:50|2705.64|2692.64|2705.75|2692.75|2705.8|2692.8|2705.61|2692.61|35
1623000960000|2021-06-06 17:36:00|2705.7|2692.7|2705.84|2692.84|2705.91|2692.91|2705.66|2692.66|32
1623000970000|2021-06-06 17:36:10|2705.88|2692.88|2706.66|2693.66|2706.88|2693.88|2705.78|2692.78|29
1623000980000|2021-06-06 17:36:20|2706.86|2693.86|2707.08|2694.08|2707.08|2694.08|2706.59|2693.59|26
1623000990000|2021-06-06 17:36:30|2707.01|2694.01|2706.14|2693.14|2707.15|2694.15|2706.07|2693.07|34
1623001000000|2021-06-06 17:36:40|2706.12|2693.12|2706.35|2693.35|2706.42|2693.42|2706.12|2693.12|27
1623001010000|2021-06-06 17:36:50|2706.33|2693.33|2706.78|2693.78|2706.9|2693.9|2706.33|2693.33|28
1623001020000|2021-06-06 17:37:00|2706.75|2693.75|2707.18|2694.18|2707.18|2694.18|2706.74|2693.74|27
1623001030000|2021-06-06 17:37:10|2707.21|2694.21|2707.43|2694.43|2707.46|2694.46|2707.06|2694.06|30
1623001040000|2021-06-06 17:37:20|2707.45|2694.45|2707.44|2694.44|2707.49|2694.49|2707.39|2694.39|15
1623001050000|2021-06-06 17:37:30|2707.41|2694.41|2705.41|2692.41|2707.43|2694.43|2705.35|2692.35|33
1623001060000|2021-06-06 17:37:40|2705.44|2692.44|2705.03|2692.03|2705.5|2692.5|2704.96|2691.96|31
1623001070000|2021-06-06 17:37:50|2705.04|2692.04|2704.95|2691.95|2705.14|2692.14|2704.87|2691.87|32
1623001080000|2021-06-06 17:38:00|2704.92|2691.92|2705.04|2692.04|2705.64|2692.64|2704.87|2691.87|28
1623001090000|2021-06-06 17:38:10|2705|2692|2704.85|2691.85|2705|2692|2704.63|2691.63|28
1623001100000|2021-06-06 17:38:20|2705.03|2692.03|2704.52|2691.52|2705.03|2692.03|2704.52|2691.52|33
1623001110000|2021-06-06 17:38:30|2704.43|2691.43|2704.42|2691.42|2704.88|2691.88|2704.22|2691.22|35
1623001120000|2021-06-06 17:38:40|2704.43|2691.43|2704.25|2691.25|2704.43|2691.43|2703.89|2690.89|32
1623001130000|2021-06-06 17:38:50|2704.26|2691.26|2704.22|2691.22|2704.31|2691.31|2703.92|2690.92|33
1623001140000|2021-06-06 17:39:00|2704.21|2691.21|2703.85|2690.85|2704.21|2691.21|2703.75|2690.75|28
1623001150000|2021-06-06 17:39:10|2703.83|2690.83|2702.2|2689.2|2703.87|2690.87|2702.2|2689.2|29
1623001160000|2021-06-06 17:39:20|2702.17|2689.17|2701.46|2688.46|2702.22|2689.22|2701.46|2688.46|32
1623001170000|2021-06-06 17:39:30|2701.43|2688.43|2701.32|2688.32|2701.6|2688.6|2701.28|2688.28|27
1623001180000|2021-06-06 17:39:40|2701.36|2688.36|2701.43|2688.43|2701.51|2688.51|2701.25|2688.25|22
1623001190000|2021-06-06 17:39:50|2701.39|2688.39|2701.41|2688.41|2701.46|2688.46|2701.38|2688.38|20
1623001200000|2021-06-06 17:40:00|2701.39|2688.39|2702.23|2689.23|2702.28|2689.28|2701.27|2688.27|25
1623001210000|2021-06-06 17:40:10|2702.25|2689.25|2704.01|2691.01|2704.01|2691.01|2702.23|2689.23|35
1623001220000|2021-06-06 17:40:20|2704|2691|2703.48|2690.48|2704.28|2691.28|2703.36|2690.36|35
1623001230000|2021-06-06 17:40:30|2703.41|2690.41|2704.61|2691.61|2704.61|2691.61|2703.41|2690.41|30
1623001240000|2021-06-06 17:40:40|2704.72|2691.72|2703.84|2690.84|2704.85|2691.85|2703.82|2690.82|31
1623001250000|2021-06-06 17:40:50|2703.8|2690.8|2703.84|2690.84|2703.96|2690.96|2703.74|2690.74|29
1623001260000|2021-06-06 17:41:00|2703.86|2690.86|2704.87|2691.87|2705.09|2692.09|2703.79|2690.79|34
1623001270000|2021-06-06 17:41:10|2704.88|2691.88|2705|2692|2705.04|2692.04|2704.8|2691.8|28
1623001280000|2021-06-06 17:41:20|2705.04|2692.04|2705.14|2692.14|2705.17|2692.17|2704.92|2691.92|12
1623001290000|2021-06-06 17:41:30|2705.16|2692.16|2705.41|2692.41|2705.41|2692.41|2705.16|2692.16|15
1623001300000|2021-06-06 17:41:40|2705.42|2692.42|2705.68|2692.68|2705.81|2692.81|2705.35|2692.35|23
1623001310000|2021-06-06 17:41:50|2705.66|2692.66|2703.88|2690.88|2705.66|2692.66|2703.87|2690.87|31
1623001320000|2021-06-06 17:42:00|2703.82|2690.82|2704.1|2691.1|2704.1|2691.1|2703.77|2690.77|25
1623001330000|2021-06-06 17:42:10|2704.12|2691.12|2705.08|2692.08|2705.17|2692.17|2703.89|2690.89|34
1623001340000|2021-06-06 17:42:20|2704.97|2691.97|2704.56|2691.56|2705.05|2692.05|2704.56|2691.56|33
1623001350000|2021-06-06 17:42:30|2704.32|2691.32|2704.85|2691.85|2704.89|2691.89|2703.97|2690.97|35
1623001360000|2021-06-06 17:42:40|2704.91|2691.91|2705.07|2692.07|2705.16|2692.16|2704.83|2691.83|31
1623001370000|2021-06-06 17:42:50|2705.08|2692.08|2704.59|2691.59|2705.09|2692.09|2704.59|2691.59|24
1623001380000|2021-06-06 17:43:00|2704.46|2691.46|2702.94|2689.94|2704.46|2691.46|2702.89|2689.89|36
1623001390000|2021-06-06 17:43:10|2702.87|2689.87|2702.97|2689.97|2703.94|2690.94|2702.82|2689.82|31
1623001400000|2021-06-06 17:43:20|2702.99|2689.99|2702.37|2689.37|2703.05|2690.05|2702.23|2689.23|30
1623001410000|2021-06-06 17:43:30|2702.36|2689.36|2702.67|2689.67|2702.68|2689.68|2701.96|2688.96|29
1623001420000|2021-06-06 17:43:40|2702.63|2689.63|2702.28|2689.28|2702.87|2689.87|2702.17|2689.17|35
1623001430000|2021-06-06 17:43:50|2702.24|2689.24|2701.71|2688.71|2702.37|2689.37|2701.66|2688.66|31
1623001440000|2021-06-06 17:44:00|2701.77|2688.77|2701.72|2688.72|2702|2689|2701.52|2688.52|26
1623001450000|2021-06-06 17:44:10|2701.7|2688.7|2701.85|2688.85|2701.88|2688.88|2701.02|2688.02|33
1623001460000|2021-06-06 17:44:20|2701.81|2688.81|2700.97|2687.97|2701.81|2688.81|2700.97|2687.97|28
1623001470000|2021-06-06 17:44:30|2700.93|2687.93|2700.78|2687.78|2700.93|2687.93|2700.54|2687.54|32
1623001480000|2021-06-06 17:44:40|2700.81|2687.81|2700.93|2687.93|2700.98|2687.98|2700.8|2687.8|32
1623001490000|2021-06-06 17:44:50|2700.88|2687.88|2700.39|2687.39|2701.02|2688.02|2700.39|2687.39|27
1623001500000|2021-06-06 17:45:00|2700.28|2687.28|2700.46|2687.46|2700.57|2687.57|2700.22|2687.22|33
1623001510000|2021-06-06 17:45:10|2700.49|2687.49|2694.79|2681.79|2700.49|2687.49|2694.71|2681.71|40
1623001520000|2021-06-06 17:45:20|2694.8|2681.8|2693.13|2680.13|2695.4|2682.4|2693.06|2680.06|37
1623001530000|2021-06-06 17:45:30|2693.56|2680.56|2693.07|2680.07|2694.05|2681.05|2691.57|2678.57|39
1623001540000|2021-06-06 17:45:40|2693.21|2680.21|2691.82|2678.82|2693.3|2680.3|2691.57|2678.57|36
1623001550000|2021-06-06 17:45:50|2691.8|2678.8|2692.61|2679.61|2692.66|2679.66|2691.8|2678.8|28
1623001560000|2021-06-06 17:46:00|2692.79|2679.79|2695.7|2682.7|2695.7|2682.7|2692.79|2679.79|38
1623001570000|2021-06-06 17:46:10|2695.83|2682.83|2693.51|2680.51|2696.06|2683.06|2693.47|2680.47|39
1623001580000|2021-06-06 17:46:20|2693.5|2680.5|2694.67|2681.67|2695.05|2682.05|2693.33|2680.33|38
1623001590000|2021-06-06 17:46:30|2694.72|2681.72|2692.87|2679.87|2694.78|2681.78|2692.87|2679.87|35
1623001600000|2021-06-06 17:46:40|2692.9|2679.9|2693.83|2680.83|2693.84|2680.84|2692.87|2679.87|32
1623001610000|2021-06-06 17:46:50|2693.85|2680.85|2694.08|2681.08|2694.82|2681.82|2693.7|2680.7|28
1623001620000|2021-06-06 17:47:00|2693.74|2680.74|2695.77|2682.77|2696.18|2683.18|2693.71|2680.71|35
1623001630000|2021-06-06 17:47:10|2695.67|2682.67|2697.89|2684.89|2697.91|2684.91|2695.67|2682.67|37
1623001640000|2021-06-06 17:47:20|2697.75|2684.75|2698.09|2685.09|2698.72|2685.72|2697.6|2684.6|38
1623001650000|2021-06-06 17:47:30|2698.12|2685.12|2699.22|2686.22|2699.59|2686.59|2698.02|2685.02|35
1623001660000|2021-06-06 17:47:40|2699.43|2686.43|2700|2687|2700.26|2687.26|2699.43|2686.43|35
1623001670000|2021-06-06 17:47:50|2700.07|2687.07|2698.64|2685.64|2700.2|2687.2|2698.35|2685.35|39
1623001680000|2021-06-06 17:48:00|2698.41|2685.41|2697.61|2684.61|2698.42|2685.42|2697.49|2684.49|34
1623001690000|2021-06-06 17:48:10|2697.35|2684.35|2697.86|2684.86|2698.01|2685.01|2696.97|2683.97|34
1623001700000|2021-06-06 17:48:20|2697.75|2684.75|2698.38|2685.38|2698.61|2685.61|2697.64|2684.64|31
1623001710000|2021-06-06 17:48:30|2698.4|2685.4|2698.47|2685.47|2698.47|2685.47|2698.38|2685.38|14
1623001720000|2021-06-06 17:48:40|2698.38|2685.38|2698.89|2685.89|2699.19|2686.19|2698.01|2685.01|34
1623001730000|2021-06-06 17:48:50|2698.94|2685.94|2699.28|2686.28|2699.34|2686.34|2698.92|2685.92|25
1623001740000|2021-06-06 17:49:00|2699.34|2686.34|2699.83|2686.83|2699.98|2686.98|2699.34|2686.34|22
1623001750000|2021-06-06 17:49:10|2699.9|2686.9|2700.09|2687.09|2700.1|2687.1|2699.83|2686.83|18
1623001760000|2021-06-06 17:49:20|2699.94|2686.94|2701.7|2688.7|2701.7|2688.7|2699.94|2686.94|26
1623001770000|2021-06-06 17:49:30|2701.72|2688.72|2698.65|2685.65|2701.89|2688.89|2698.52|2685.52|31
1623001780000|2021-06-06 17:49:40|2698.82|2685.82|2698.95|2685.95|2700.42|2687.42|2698.82|2685.82|34
1623001790000|2021-06-06 17:49:50|2698.94|2685.94|2698.8|2685.8|2699.05|2686.05|2698.66|2685.66|35
1623001800000|2021-06-06 17:50:00|2698.81|2685.81|2699.69|2686.69|2699.84|2686.84|2698.81|2685.81|31
1623001810000|2021-06-06 17:50:10|2699.57|2686.57|2701.51|2688.51|2701.6|2688.6|2699.57|2686.57|22
1623001820000|2021-06-06 17:50:20|2701.32|2688.32|2701.5|2688.5|2701.56|2688.56|2701.2|2688.2|32
1623001830000|2021-06-06 17:50:30|2701.51|2688.51|2701.53|2688.53|2701.65|2688.65|2701.49|2688.49|14
1623001840000|2021-06-06 17:50:40|2701.51|2688.51|2702.72|2689.72|2702.74|2689.74|2701.43|2688.43|26
1623001850000|2021-06-06 17:50:50|2702.73|2689.73|2703.01|2690.01|2703.12|2690.12|2702.73|2689.73|21
1623001860000|2021-06-06 17:51:00|2702.96|2689.96|2700.46|2687.46|2702.96|2689.96|2700.28|2687.28|36
1623001870000|2021-06-06 17:51:10|2700.55|2687.55|2700.5|2687.5|2700.86|2687.86|2700.32|2687.32|21
1623001880000|2021-06-06 17:51:20|2700.52|2687.52|2701.01|2688.01|2701.01|2688.01|2700.34|2687.34|31
1623001890000|2021-06-06 17:51:30|2701.04|2688.04|2701.25|2688.25|2701.29|2688.29|2700.95|2687.95|25
1623001900000|2021-06-06 17:51:40|2701.23|2688.23|2702.17|2689.17|2702.2|2689.2|2700.98|2687.98|21
1623001910000|2021-06-06 17:51:50|2702.21|2689.21|2701.51|2688.51|2702.27|2689.27|2701.3|2688.3|16
1623001920000|2021-06-06 17:52:00|2701.43|2688.43|2701.71|2688.71|2701.71|2688.71|2701.26|2688.26|31
1623001930000|2021-06-06 17:52:10|2701.74|2688.74|2702.06|2689.06|2702.06|2689.06|2701.7|2688.7|21
1623001940000|2021-06-06 17:52:20|2702.08|2689.08|2702.21|2689.21|2702.32|2689.32|2701.94|2688.94|21
1623001950000|2021-06-06 17:52:30|2702.24|2689.24|2701.46|2688.46|2702.57|2689.57|2701.46|2688.46|21
1623001960000|2021-06-06 17:52:40|2701.49|2688.49|2701.53|2688.53|2701.95|2688.95|2701.31|2688.31|34
1623001970000|2021-06-06 17:52:50|2701.47|2688.47|2701.89|2688.89|2702.26|2689.26|2701.34|2688.34|26
1623001980000|2021-06-06 17:53:00|2701.87|2688.87|2702.48|2689.48|2702.51|2689.51|2701.81|2688.81|22
1623001990000|2021-06-06 17:53:10|2702.46|2689.46|2702.09|2689.09|2702.46|2689.46|2701.76|2688.76|26
1623002000000|2021-06-06 17:53:20|2702.08|2689.08|2701.98|2688.98|2702.22|2689.22|2701.84|2688.84|29
1623002010000|2021-06-06 17:53:30|2701.96|2688.96|2702.33|2689.33|2702.41|2689.41|2701.91|2688.91|27
1623002020000|2021-06-06 17:53:40|2702.4|2689.4|2702.28|2689.28|2702.42|2689.42|2702.23|2689.23|17
1623002030000|2021-06-06 17:53:50|2702.27|2689.27|2702.27|2689.27|2702.32|2689.32|2702.22|2689.22|18
1623002040000|2021-06-06 17:54:00|2702.25|2689.25|2700.92|2687.92|2702.25|2689.25|2700.73|2687.73|21
1623002050000|2021-06-06 17:54:10|2700.94|2687.94|2701.86|2688.86|2701.86|2688.86|2700.94|2687.94|33
1623002060000|2021-06-06 17:54:20|2701.78|2688.78|2702.04|2689.04|2702.3|2689.3|2701.65|2688.65|35
1623002070000|2021-06-06 17:54:30|2702.05|2689.05|2702.31|2689.31|2702.39|2689.39|2702.04|2689.04|24
1623002080000|2021-06-06 17:54:40|2702.29|2689.29|2702.66|2689.66|2702.71|2689.71|2702.29|2689.29|20
1623002090000|2021-06-06 17:54:50|2702.63|2689.63|2702.67|2689.67|2702.71|2689.71|2702.6|2689.6|14
1623002100000|2021-06-06 17:55:00|2702.73|2689.73|2700.46|2687.46|2702.73|2689.73|2700.35|2687.35|24
1623002110000|2021-06-06 17:55:10|2700.44|2687.44|2700.46|2687.46|2700.53|2687.53|2700.41|2687.41|24
1623002120000|2021-06-06 17:55:20|2700.41|2687.41|2700.54|2687.54|2700.54|2687.54|2700.36|2687.36|29
1623002130000|2021-06-06 17:55:30|2700.51|2687.51|2699.68|2686.68|2700.51|2687.51|2699.68|2686.68|29
1623002140000|2021-06-06 17:55:40|2699.61|2686.61|2699.49|2686.49|2699.64|2686.64|2699.47|2686.47|32
1623002150000|2021-06-06 17:55:50|2699.45|2686.45|2700.1|2687.1|2700.1|2687.1|2699.37|2686.37|28
1623002160000|2021-06-06 17:56:00|2700.08|2687.08|2700.51|2687.51|2700.52|2687.52|2700.08|2687.08|23
1623002170000|2021-06-06 17:56:10|2700.63|2687.63|2699.49|2686.49|2700.65|2687.65|2699.36|2686.36|34
1623002180000|2021-06-06 17:56:20|2699.48|2686.48|2699.56|2686.56|2699.67|2686.67|2699.48|2686.48|18
1623002190000|2021-06-06 17:56:30|2699.59|2686.59|2699.56|2686.56|2699.68|2686.68|2699.51|2686.51|20
1623002200000|2021-06-06 17:56:40|2699.54|2686.54|2700.53|2687.53|2700.69|2687.69|2699.54|2686.54|26
1623002210000|2021-06-06 17:56:50|2700.54|2687.54|2700.92|2687.92|2700.92|2687.92|2700.48|2687.48|31
1623002220000|2021-06-06 17:57:00|2700.91|2687.91|2700.26|2687.26|2700.92|2687.92|2700.26|2687.26|21
1623002230000|2021-06-06 17:57:10|2700.21|2687.21|2700.14|2687.14|2700.21|2687.21|2699.96|2686.96|34
1623002240000|2021-06-06 17:57:20|2700.13|2687.13|2700.12|2687.12|2700.17|2687.17|2700.02|2687.02|28
1623002250000|2021-06-06 17:57:30|2700.07|2687.07|2700.06|2687.06|2700.12|2687.12|2699.92|2686.92|30
1623002260000|2021-06-06 17:57:40|2700.14|2687.14|2698.67|2685.67|2700.14|2687.14|2698.66|2685.66|34
1623002270000|2021-06-06 17:57:50|2698.66|2685.66|2698.12|2685.12|2698.66|2685.66|2698.12|2685.12|26
1623002280000|2021-06-06 17:58:00|2697.81|2684.81|2697.52|2684.52|2697.81|2684.81|2697.48|2684.48|27
1623002290000|2021-06-06 17:58:10|2697.49|2684.49|2697.59|2684.59|2697.81|2684.81|2697.4|2684.4|32
1623002300000|2021-06-06 17:58:20|2697.6|2684.6|2698.1|2685.1|2698.1|2685.1|2697.32|2684.32|35
1623002310000|2021-06-06 17:58:30|2698.21|2685.21|2698.46|2685.46|2698.74|2685.74|2698.21|2685.21|29
1623002320000|2021-06-06 17:58:40|2698.39|2685.39|2698.2|2685.2|2698.39|2685.39|2698.01|2685.01|28
1623002330000|2021-06-06 17:58:50|2698.17|2685.17|2699.01|2686.01|2699.04|2686.04|2697.89|2684.89|26
1623002340000|2021-06-06 17:59:00|2698.94|2685.94|2698.82|2685.82|2698.95|2685.95|2698.29|2685.29|30
1623002350000|2021-06-06 17:59:10|2698.85|2685.85|2698.58|2685.58|2698.93|2685.93|2698.58|2685.58|28
1623002360000|2021-06-06 17:59:20|2698.59|2685.59|2699.7|2686.7|2700.19|2687.19|2698.59|2685.59|25
1623002370000|2021-06-06 17:59:30|2699.93|2686.93|2699.59|2686.59|2699.93|2686.93|2699.34|2686.34|33
1623002380000|2021-06-06 17:59:40|2699.56|2686.56|2699.55|2686.55|2699.62|2686.62|2699.37|2686.37|36
1623002390000|2021-06-06 17:59:50|2699.51|2686.51|2699.79|2686.79|2699.79|2686.79|2699.5|2686.5|30
1623002400000|2021-06-06 18:00:00|2699.89|2686.89|2698.66|2685.66|2699.89|2686.89|2698.66|2685.66|34
1623002410000|2021-06-06 18:00:10|2698.53|2685.53|2698.63|2685.63|2698.81|2685.81|2698.47|2685.47|33
1623002420000|2021-06-06 18:00:20|2698.57|2685.57|2698.73|2685.73|2698.73|2685.73|2698.57|2685.57|34
1623002430000|2021-06-06 18:00:30|2698.82|2685.82|2698.83|2685.83|2698.92|2685.92|2698.77|2685.77|23
1623002440000|2021-06-06 18:00:40|2698.81|2685.81|2698.04|2685.04|2698.81|2685.81|2697.89|2684.89|30
1623002450000|2021-06-06 18:00:50|2698.06|2685.06|2698.09|2685.09|2698.21|2685.21|2697.84|2684.84|28
1623002460000|2021-06-06 18:01:00|2698.07|2685.07|2696.96|2683.96|2698.25|2685.25|2696.95|2683.95|27
1623002470000|2021-06-06 18:01:10|2696.87|2683.87|2696.53|2683.53|2696.87|2683.87|2696.45|2683.45|33
1623002480000|2021-06-06 18:01:20|2696.49|2683.49|2696.24|2683.24|2696.58|2683.58|2696.2|2683.2|30
1623002490000|2021-06-06 18:01:30|2696.23|2683.23|2696.26|2683.26|2696.41|2683.41|2696.23|2683.23|25
1623002500000|2021-06-06 18:01:40|2696.32|2683.32|2696.25|2683.25|2696.43|2683.43|2696.23|2683.23|24
1623002510000|2021-06-06 18:01:50|2696.37|2683.37|2696.11|2683.11|2696.37|2683.37|2696.11|2683.11|30
1623002520000|2021-06-06 18:02:00|2696.12|2683.12|2696.22|2683.22|2696.23|2683.23|2696.06|2683.06|23
1623002530000|2021-06-06 18:02:10|2696.21|2683.21|2697.82|2684.82|2697.87|2684.87|2696.21|2683.21|29
1623002540000|2021-06-06 18:02:20|2697.88|2684.88|2697.56|2684.56|2697.88|2684.88|2696.65|2683.65|32
1623002550000|2021-06-06 18:02:30|2697.57|2684.57|2697.76|2684.76|2697.84|2684.84|2697.53|2684.53|29
1623002560000|2021-06-06 18:02:40|2697.69|2684.69|2697.38|2684.38|2697.8|2684.8|2697.35|2684.35|29
1623002570000|2021-06-06 18:02:50|2697.43|2684.43|2697.36|2684.36|2697.43|2684.43|2697.31|2684.31|21
1623002580000|2021-06-06 18:03:00|2697.38|2684.38|2697.11|2684.11|2697.46|2684.46|2697.03|2684.03|26
1623002590000|2021-06-06 18:03:10|2697.01|2684.01|2696.92|2683.92|2697.01|2684.01|2696.66|2683.66|25
1623002600000|2021-06-06 18:03:20|2696.89|2683.89|2695.86|2682.86|2696.99|2683.99|2695.86|2682.86|29
1623002610000|2021-06-06 18:03:30|2695.45|2682.45|2693.78|2680.78|2695.45|2682.45|2693.2|2680.2|40
1623002620000|2021-06-06 18:03:40|2693.79|2680.79|2694.19|2681.19|2694.19|2681.19|2693.53|2680.53|37
1623002630000|2021-06-06 18:03:50|2694.53|2681.53|2696.06|2683.06|2696.1|2683.1|2694.53|2681.53|31
1623002640000|2021-06-06 18:04:00|2696.07|2683.07|2697.72|2684.72|2698.2|2685.2|2696.06|2683.06|36
1623002650000|2021-06-06 18:04:10|2697.67|2684.67|2695.5|2682.5|2697.84|2684.84|2695.28|2682.28|36
1623002660000|2021-06-06 18:04:20|2695.52|2682.52|2696.33|2683.33|2696.57|2683.57|2695.38|2682.38|32
1623002670000|2021-06-06 18:04:30|2696.27|2683.27|2696.34|2683.34|2696.48|2683.48|2696.1|2683.1|20
1623002680000|2021-06-06 18:04:40|2696.33|2683.33|2697.12|2684.12|2697.16|2684.16|2695.76|2682.76|31
1623002690000|2021-06-06 18:04:50|2697.13|2684.13|2697.01|2684.01|2697.42|2684.42|2696.97|2683.97|38
1623002700000|2021-06-06 18:05:00|2696.99|2683.99|2695.94|2682.94|2696.99|2683.99|2695.79|2682.79|32
1623002710000|2021-06-06 18:05:10|2695.95|2682.95|2694.31|2681.31|2695.95|2682.95|2694.25|2681.25|32
1623002720000|2021-06-06 18:05:20|2694.38|2681.38|2694.54|2681.54|2694.63|2681.63|2694.22|2681.22|30
1623002730000|2021-06-06 18:05:30|2694.39|2681.39|2694.83|2681.83|2694.87|2681.87|2694.39|2681.39|27
1623002740000|2021-06-06 18:05:40|2694.84|2681.84|2695.42|2682.42|2695.92|2682.92|2694.84|2681.84|35
1623002750000|2021-06-06 18:05:50|2695.43|2682.43|2695.5|2682.5|2695.66|2682.66|2695.35|2682.35|30
1623002760000|2021-06-06 18:06:00|2695.49|2682.49|2695.49|2682.49|2695.54|2682.54|2695.28|2682.28|29
1623002770000|2021-06-06 18:06:10|2695.5|2682.5|2695.54|2682.54|2695.63|2682.63|2695.29|2682.29|32
1623002780000|2021-06-06 18:06:20|2695.52|2682.52|2696.25|2683.25|2696.48|2683.48|2695.31|2682.31|34
1623002790000|2021-06-06 18:06:30|2696.23|2683.23|2696.18|2683.18|2696.31|2683.31|2696.02|2683.02|30
1623002800000|2021-06-06 18:06:40|2696.16|2683.16|2695.91|2682.91|2696.65|2683.65|2695.91|2682.91|37
1623002810000|2021-06-06 18:06:50|2695.87|2682.87|2695.61|2682.61|2695.89|2682.89|2695.56|2682.56|20
1623002820000|2021-06-06 18:07:00|2695.64|2682.64|2694.53|2681.53|2695.68|2682.68|2694.45|2681.45|26
1623002830000|2021-06-06 18:07:10|2694.55|2681.55|2695.3|2682.3|2695.55|2682.55|2694.53|2681.53|36
1623002840000|2021-06-06 18:07:20|2695.33|2682.33|2694.47|2681.47|2695.33|2682.33|2694.45|2681.45|30
1623002850000|2021-06-06 18:07:30|2694.42|2681.42|2693.87|2680.87|2694.48|2681.48|2693.75|2680.75|26
1623002860000|2021-06-06 18:07:40|2693.96|2680.96|2693.1|2680.1|2693.96|2680.96|2692.94|2679.94|27
1623002870000|2021-06-06 18:07:50|2692.95|2679.95|2692.44|2679.44|2693.11|2680.11|2691.4|2678.4|39
1623002880000|2021-06-06 18:08:00|2692.39|2679.39|2693.16|2680.16|2694.76|2681.76|2692.25|2679.25|39
1623002890000|2021-06-06 18:08:10|2693.25|2680.25|2693.15|2680.15|2693.25|2680.25|2692.52|2679.52|29
1623002900000|2021-06-06 18:08:20|2693.14|2680.14|2694.01|2681.01|2694.16|2681.16|2693.14|2680.14|30
1623002910000|2021-06-06 18:08:30|2694.02|2681.02|2693.8|2680.8|2694.4|2681.4|2693.64|2680.64|24
1623002920000|2021-06-06 18:08:40|2693.81|2680.81|2693.96|2680.96|2694.2|2681.2|2693.77|2680.77|30
1623002930000|2021-06-06 18:08:50|2693.93|2680.93|2693.23|2680.23|2694.13|2681.13|2693.19|2680.19|31
1623002940000|2021-06-06 18:09:00|2693.38|2680.38|2693.53|2680.53|2693.83|2680.83|2693.26|2680.26|28
1623002950000|2021-06-06 18:09:10|2693.67|2680.67|2694.32|2681.32|2694.32|2681.32|2693.35|2680.35|36
1623002960000|2021-06-06 18:09:20|2694.35|2681.35|2693.83|2680.83|2694.5|2681.5|2693.83|2680.83|29
1623002970000|2021-06-06 18:09:30|2693.84|2680.84|2693.87|2680.87|2693.99|2680.99|2693.57|2680.57|30
1623002980000|2021-06-06 18:09:40|2693.83|2680.83|2694.78|2681.78|2694.92|2681.92|2693.7|2680.7|32
1623002990000|2021-06-06 18:09:50|2694.74|2681.74|2694.62|2681.62|2694.83|2681.83|2694.56|2681.56|31
1623003000000|2021-06-06 18:10:00|2694.63|2681.63|2696.28|2683.28|2696.46|2683.46|2694.63|2681.63|35
1623003010000|2021-06-06 18:10:10|2696.4|2683.4|2696.6|2683.6|2698.06|2685.06|2696.4|2683.4|36
1623003020000|2021-06-06 18:10:20|2696.71|2683.71|2696.91|2683.91|2696.96|2683.96|2696.2|2683.2|33
1623003030000|2021-06-06 18:10:30|2696.92|2683.92|2696.66|2683.66|2696.99|2683.99|2696.46|2683.46|35
1623003040000|2021-06-06 18:10:40|2696.52|2683.52|2696.59|2683.59|2696.66|2683.66|2696.32|2683.32|29
1623003050000|2021-06-06 18:10:50|2696.55|2683.55|2696.46|2683.46|2696.55|2683.55|2696.26|2683.26|34
1623003060000|2021-06-06 18:11:00|2696.44|2683.44|2696.41|2683.41|2696.49|2683.49|2696.35|2683.35|23
1623003070000|2021-06-06 18:11:10|2696.4|2683.4|2694.81|2681.81|2696.4|2683.4|2694.13|2681.13|39
1623003080000|2021-06-06 18:11:20|2694.69|2681.69|2695.91|2682.91|2696.03|2683.03|2694.65|2681.65|27
1623003090000|2021-06-06 18:11:30|2695.9|2682.9|2696.08|2683.08|2696.11|2683.11|2695.87|2682.87|28
1623003100000|2021-06-06 18:11:40|2696.07|2683.07|2696.17|2683.17|2696.33|2683.33|2696.04|2683.04|37
1623003110000|2021-06-06 18:11:50|2696.21|2683.21|2696.06|2683.06|2696.23|2683.23|2695.86|2682.86|24
1623003120000|2021-06-06 18:12:00|2696.21|2683.21|2697.18|2684.18|2697.39|2684.39|2696.21|2683.21|29
1623003130000|2021-06-06 18:12:10|2697.11|2684.11|2697.11|2684.11|2697.34|2684.34|2697.11|2684.11|25
1623003140000|2021-06-06 18:12:20|2697.09|2684.09|2698.04|2685.04|2698.19|2685.19|2696.99|2683.99|32
1623003150000|2021-06-06 18:12:30|2698.02|2685.02|2698.09|2685.09|2698.38|2685.38|2697.63|2684.63|33
1623003160000|2021-06-06 18:12:40|2698.06|2685.06|2697.78|2684.78|2698.08|2685.08|2697.67|2684.67|32
1623003170000|2021-06-06 18:12:50|2697.81|2684.81|2697.91|2684.91|2698.19|2685.19|2696.79|2683.79|37
1623003180000|2021-06-06 18:13:00|2697.77|2684.77|2698|2685|2698.24|2685.24|2697.59|2684.59|36
1623003190000|2021-06-06 18:13:10|2697.89|2684.89|2697.79|2684.79|2697.89|2684.89|2697.29|2684.29|32
1623003200000|2021-06-06 18:13:20|2697.76|2684.76|2697.98|2684.98|2697.99|2684.99|2697.76|2684.76|14
1623003210000|2021-06-06 18:13:30|2697.94|2684.94|2697.78|2684.78|2697.94|2684.94|2697.74|2684.74|23
1623003220000|2021-06-06 18:13:40|2697.43|2684.43|2697.01|2684.01|2697.61|2684.61|2696.76|2683.76|30
1623003230000|2021-06-06 18:13:50|2697.09|2684.09|2697.06|2684.06|2697.36|2684.36|2696.98|2683.98|34
1623003240000|2021-06-06 18:14:00|2697.07|2684.07|2697.11|2684.11|2697.17|2684.17|2697.03|2684.03|22
1623003250000|2021-06-06 18:14:10|2697.08|2684.08|2697.43|2684.43|2697.48|2684.48|2697.08|2684.08|23
1623003260000|2021-06-06 18:14:20|2697.41|2684.41|2697.46|2684.46|2697.5|2684.5|2697.19|2684.19|21
1623003270000|2021-06-06 18:14:30|2697.44|2684.44|2697.26|2684.26|2697.51|2684.51|2697.16|2684.16|24
1623003280000|2021-06-06 18:14:40|2697.27|2684.27|2697.56|2684.56|2697.63|2684.63|2697.26|2684.26|21
1623003290000|2021-06-06 18:14:50|2697.53|2684.53|2697.58|2684.58|2697.66|2684.66|2697.37|2684.37|27
1623003300000|2021-06-06 18:15:00|2697.57|2684.57|2697.01|2684.01|2697.59|2684.59|2696.45|2683.45|32
1623003310000|2021-06-06 18:15:10|2696.98|2683.98|2695.18|2682.18|2697.02|2684.02|2694.68|2681.68|37
1623003320000|2021-06-06 18:15:20|2695.14|2682.14|2696.32|2683.32|2696.32|2683.32|2695.04|2682.04|35
1623003330000|2021-06-06 18:15:30|2696.13|2683.13|2696.43|2683.43|2696.88|2683.88|2696.13|2683.13|30
1623003340000|2021-06-06 18:15:40|2696.42|2683.42|2695.12|2682.12|2697.03|2684.03|2695.12|2682.12|37
1623003350000|2021-06-06 18:15:50|2695.09|2682.09|2693.93|2680.93|2695.09|2682.09|2693.68|2680.68|35
1623003360000|2021-06-06 18:16:00|2693.99|2680.99|2692.71|2679.71|2693.99|2680.99|2692.36|2679.36|34
1623003370000|2021-06-06 18:16:10|2692.66|2679.66|2686.05|2673.05|2692.66|2679.66|2686.05|2673.05|31
1623003380000|2021-06-06 18:16:20|2686.52|2673.52|2690.33|2677.33|2690.36|2677.36|2686.52|2673.52|38
1623003390000|2021-06-06 18:16:30|2690.31|2677.31|2691.62|2678.62|2692.17|2679.17|2690.31|2677.31|34
1623003400000|2021-06-06 18:16:40|2691.51|2678.51|2691.26|2678.26|2691.57|2678.57|2690.99|2677.99|31
1623003410000|2021-06-06 18:16:50|2691.55|2678.55|2692.42|2679.42|2692.92|2679.92|2691.52|2678.52|40
1623003420000|2021-06-06 18:17:00|2692.28|2679.28|2693.95|2680.95|2693.95|2680.95|2692.19|2679.19|35
1623003430000|2021-06-06 18:17:10|2694.03|2681.03|2694.45|2681.45|2694.49|2681.49|2694.03|2681.03|25
1623003440000|2021-06-06 18:17:20|2694.34|2681.34|2696.48|2683.48|2696.48|2683.48|2694.3|2681.3|32
1623003450000|2021-06-06 18:17:30|2696.29|2683.29|2695.2|2682.2|2696.47|2683.47|2695.1|2682.1|31
1623003460000|2021-06-06 18:17:40|2695.22|2682.22|2695.23|2682.23|2695.27|2682.27|2695.13|2682.13|21
1623003470000|2021-06-06 18:17:50|2695.22|2682.22|2695.03|2682.03|2695.67|2682.67|2695.03|2682.03|19
1623003480000|2021-06-06 18:18:00|2694.94|2681.94|2694.54|2681.54|2694.94|2681.94|2694.28|2681.28|31
1623003490000|2021-06-06 18:18:10|2694.47|2681.47|2694.62|2681.62|2694.89|2681.89|2694.41|2681.41|33
1623003500000|2021-06-06 18:18:20|2694.72|2681.72|2695.73|2682.73|2695.88|2682.88|2694.6|2681.6|33
1623003510000|2021-06-06 18:18:30|2695.81|2682.81|2695.73|2682.73|2695.9|2682.9|2695.63|2682.63|22
1623003520000|2021-06-06 18:18:40|2695.74|2682.74|2695.5|2682.5|2695.85|2682.85|2695.42|2682.42|29
1623003530000|2021-06-06 18:18:50|2695.45|2682.45|2695.71|2682.71|2695.86|2682.86|2695|2682|33
1623003540000|2021-06-06 18:19:00|2695.75|2682.75|2696.4|2683.4|2696.49|2683.49|2695.69|2682.69|29
1623003550000|2021-06-06 18:19:10|2696.49|2683.49|2695.2|2682.2|2696.51|2683.51|2695.2|2682.2|25
1623003560000|2021-06-06 18:19:20|2695.22|2682.22|2695.25|2682.25|2695.44|2682.44|2695.15|2682.15|27
1623003570000|2021-06-06 18:19:30|2694.78|2681.78|2695.15|2682.15|2695.32|2682.32|2694.44|2681.44|28
1623003580000|2021-06-06 18:19:40|2695.19|2682.19|2695.24|2682.24|2695.32|2682.32|2695.04|2682.04|26
1623003590000|2021-06-06 18:19:50|2695.29|2682.29|2695.27|2682.27|2695.29|2682.29|2694.85|2681.85|26
1623003600000|2021-06-06 18:20:00|2695.26|2682.26|2693.87|2680.87|2695.28|2682.28|2693.72|2680.72|33
1623003610000|2021-06-06 18:20:10|2693.88|2680.88|2692.23|2679.23|2693.98|2680.98|2692.03|2679.03|32
1623003620000|2021-06-06 18:20:20|2692.29|2679.29|2691.92|2678.92|2692.76|2679.76|2691.92|2678.92|29
1623003630000|2021-06-06 18:20:30|2692.01|2679.01|2692.27|2679.27|2692.46|2679.46|2691.92|2678.92|29
1623003640000|2021-06-06 18:20:40|2692.23|2679.23|2693.07|2680.07|2693.11|2680.11|2692.16|2679.16|33
1623003650000|2021-06-06 18:20:50|2693.08|2680.08|2692.86|2679.86|2693.13|2680.13|2692.72|2679.72|25
1623003660000|2021-06-06 18:21:00|2692.96|2679.96|2692.52|2679.52|2692.96|2679.96|2692.49|2679.49|28
1623003670000|2021-06-06 18:21:10|2692.56|2679.56|2692.28|2679.28|2693.11|2680.11|2692.28|2679.28|34
1623003680000|2021-06-06 18:21:20|2691.89|2678.89|2691.63|2678.63|2692.09|2679.09|2691.3|2678.3|37
1623003690000|2021-06-06 18:21:30|2691.64|2678.64|2692.74|2679.74|2692.86|2679.86|2691.64|2678.64|37
1623003700000|2021-06-06 18:21:40|2693|2680|2692.75|2679.75|2693|2680|2692.75|2679.75|30
1623003710000|2021-06-06 18:21:50|2692.68|2679.68|2691.85|2678.85|2692.71|2679.71|2691.81|2678.81|31
1623003720000|2021-06-06 18:22:00|2691.9|2678.9|2692.91|2679.91|2692.91|2679.91|2691.8|2678.8|34
1623003730000|2021-06-06 18:22:10|2692.92|2679.92|2693.13|2680.13|2693.14|2680.14|2692.86|2679.86|32
1623003740000|2021-06-06 18:22:20|2693.15|2680.15|2692.94|2679.94|2693.19|2680.19|2692.87|2679.87|27
1623003750000|2021-06-06 18:22:30|2692.93|2679.93|2693.18|2680.18|2693.54|2680.54|2692.92|2679.92|24
1623003760000|2021-06-06 18:22:40|2693.27|2680.27|2693.35|2680.35|2693.41|2680.41|2693.2|2680.2|23
1623003770000|2021-06-06 18:22:50|2693.42|2680.42|2693.64|2680.64|2693.64|2680.64|2693.28|2680.28|20
1623003780000|2021-06-06 18:23:00|2693.62|2680.62|2691.69|2678.69|2693.62|2680.62|2691.46|2678.46|30
1623003790000|2021-06-06 18:23:10|2691.81|2678.81|2691.68|2678.68|2691.81|2678.81|2691.48|2678.48|29
1623003800000|2021-06-06 18:23:20|2691.7|2678.7|2691.26|2678.26|2691.81|2678.81|2691.26|2678.26|27
1623003810000|2021-06-06 18:23:30|2691.21|2678.21|2690.8|2677.8|2691.57|2678.57|2690.35|2677.35|34
1623003820000|2021-06-06 18:23:40|2690.83|2677.83|2690.67|2677.67|2690.91|2677.91|2690.44|2677.44|40
1623003830000|2021-06-06 18:23:50|2690.69|2677.69|2690.56|2677.56|2690.73|2677.73|2690.42|2677.42|32
1623003840000|2021-06-06 18:24:00|2690.55|2677.55|2690.05|2677.05|2690.78|2677.78|2690.05|2677.05|28
1623003850000|2021-06-06 18:24:10|2690.01|2677.01|2689.89|2676.89|2690.21|2677.21|2689.78|2676.78|37
1623003860000|2021-06-06 18:24:20|2690.06|2677.06|2689.77|2676.77|2690.11|2677.11|2689.75|2676.75|33
1623003870000|2021-06-06 18:24:30|2689.74|2676.74|2689.59|2676.59|2689.77|2676.77|2689.51|2676.51|28
1623003880000|2021-06-06 18:24:40|2689.54|2676.54|2689.06|2676.06|2689.54|2676.54|2688.49|2675.49|36
1623003890000|2021-06-06 18:24:50|2689.08|2676.08|2689.27|2676.27|2689.41|2676.41|2688.95|2675.95|36
1623003900000|2021-06-06 18:25:00|2689.21|2676.21|2691.27|2678.27|2691.27|2678.27|2689.21|2676.21|28
1623003910000|2021-06-06 18:25:10|2691.4|2678.4|2691.6|2678.6|2691.85|2678.85|2691.11|2678.11|33
1623003920000|2021-06-06 18:25:20|2691.61|2678.61|2691.68|2678.68|2691.81|2678.81|2691.36|2678.36|24
1623003930000|2021-06-06 18:25:30|2691.67|2678.67|2691.73|2678.73|2691.76|2678.76|2691.6|2678.6|18
1623003940000|2021-06-06 18:25:40|2691.72|2678.72|2691.78|2678.78|2692.3|2679.3|2691.72|2678.72|17
1623003950000|2021-06-06 18:25:50|2691.45|2678.45|2692.07|2679.07|2692.35|2679.35|2691.22|2678.22|36
1623003960000|2021-06-06 18:26:00|2691.96|2678.96|2692.55|2679.55|2692.55|2679.55|2691.93|2678.93|32
1623003970000|2021-06-06 18:26:10|2693.01|2680.01|2691.87|2678.87|2693.61|2680.61|2691.67|2678.67|35
1623003980000|2021-06-06 18:26:20|2691.91|2678.91|2691.8|2678.8|2691.91|2678.91|2691.54|2678.54|32
1623003990000|2021-06-06 18:26:30|2691.86|2678.86|2692.27|2679.27|2692.27|2679.27|2691.84|2678.84|30
1623004000000|2021-06-06 18:26:40|2692.2|2679.2|2692.27|2679.27|2692.36|2679.36|2692.18|2679.18|29
1623004010000|2021-06-06 18:26:50|2692.29|2679.29|2692.3|2679.3|2692.3|2679.3|2692.07|2679.07|33
1623004020000|2021-06-06 18:27:00|2692.31|2679.31|2691.37|2678.37|2692.31|2679.31|2691.37|2678.37|29
1623004030000|2021-06-06 18:27:10|2691.33|2678.33|2691.2|2678.2|2691.33|2678.33|2691.03|2678.03|32
1623004040000|2021-06-06 18:27:20|2691.21|2678.21|2691.18|2678.18|2691.24|2678.24|2691.18|2678.18|23
1623004050000|2021-06-06 18:27:30|2691.14|2678.14|2691.01|2678.01|2691.19|2678.19|2691.01|2678.01|20
1623004060000|2021-06-06 18:27:40|2691.02|2678.02|2690.42|2677.42|2691.12|2678.12|2690.1|2677.1|35
1623004070000|2021-06-06 18:27:50|2690.19|2677.19|2690.59|2677.59|2690.76|2677.76|2690.19|2677.19|34
1623004080000|2021-06-06 18:28:00|2690.56|2677.56|2690.5|2677.5|2690.62|2677.62|2690.41|2677.41|23
1623004090000|2021-06-06 18:28:10|2690.58|2677.58|2691.31|2678.31|2691.34|2678.34|2690.57|2677.57|27
1623004100000|2021-06-06 18:28:20|2691.34|2678.34|2691.86|2678.86|2692.11|2679.11|2691.31|2678.31|28
1623004110000|2021-06-06 18:28:30|2691.8|2678.8|2691.57|2678.57|2691.81|2678.81|2691.47|2678.47|25
1623004120000|2021-06-06 18:28:40|2691.59|2678.59|2691.74|2678.74|2691.9|2678.9|2691.59|2678.59|24
1623004130000|2021-06-06 18:28:50|2691.91|2678.91|2692.04|2679.04|2692.07|2679.07|2691.73|2678.73|21
1623004140000|2021-06-06 18:29:00|2691.88|2678.88|2692.33|2679.33|2692.33|2679.33|2691.71|2678.71|32
1623004150000|2021-06-06 18:29:10|2692.31|2679.31|2692.4|2679.4|2692.43|2679.43|2692.19|2679.19|26
1623004160000|2021-06-06 18:29:20|2692.39|2679.39|2690.83|2677.83|2692.4|2679.4|2690.82|2677.82|36
1623004170000|2021-06-06 18:29:30|2690.84|2677.84|2690.83|2677.83|2691.09|2678.09|2690.83|2677.83|33
1623004180000|2021-06-06 18:29:40|2690.84|2677.84|2689.69|2676.69|2691.22|2678.22|2689.69|2676.69|30
1623004190000|2021-06-06 18:29:50|2689.57|2676.57|2689.49|2676.49|2689.67|2676.67|2689.11|2676.11|35
1623004200000|2021-06-06 18:30:00|2689.33|2676.33|2688.62|2675.62|2689.33|2676.33|2688.62|2675.62|36
1623004210000|2021-06-06 18:30:10|2688.73|2675.73|2688.67|2675.67|2689.01|2676.01|2688.67|2675.67|27
1623004220000|2021-06-06 18:30:20|2688.69|2675.69|2688.34|2675.34|2688.69|2675.69|2688.25|2675.25|30
1623004230000|2021-06-06 18:30:30|2688.35|2675.35|2689.72|2676.72|2689.72|2676.72|2688.35|2675.35|35
1623004240000|2021-06-06 18:30:40|2689.65|2676.65|2690.18|2677.18|2690.21|2677.21|2689.33|2676.33|32
1623004250000|2021-06-06 18:30:50|2690.19|2677.19|2689.62|2676.62|2690.19|2677.19|2688.58|2675.58|34
1623004260000|2021-06-06 18:31:00|2689.66|2676.66|2690.38|2677.38|2690.45|2677.45|2689.66|2676.66|30
1623004270000|2021-06-06 18:31:10|2690.35|2677.35|2690.54|2677.54|2690.55|2677.55|2690.35|2677.35|27
1623004280000|2021-06-06 18:31:20|2690.52|2677.52|2691.15|2678.15|2691.15|2678.15|2690.48|2677.48|28
1623004290000|2021-06-06 18:31:30|2691.26|2678.26|2692.3|2679.3|2692.42|2679.42|2691.26|2678.26|31
1623004300000|2021-06-06 18:31:40|2692.42|2679.42|2692.38|2679.38|2692.42|2679.42|2692.24|2679.24|15
1623004310000|2021-06-06 18:31:50|2692.39|2679.39|2693.61|2680.61|2693.61|2680.61|2692.25|2679.25|26
1623004320000|2021-06-06 18:32:00|2693.64|2680.64|2694.31|2681.31|2694.5|2681.5|2693.39|2680.39|35
1623004330000|2021-06-06 18:32:10|2694.28|2681.28|2693.6|2680.6|2694.43|2681.43|2693.57|2680.57|33
1623004340000|2021-06-06 18:32:20|2693.73|2680.73|2693.67|2680.67|2693.82|2680.82|2693.33|2680.33|37
1623004350000|2021-06-06 18:32:30|2693.78|2680.78|2692.57|2679.57|2693.78|2680.78|2692.57|2679.57|30
1623004360000|2021-06-06 18:32:40|2692.53|2679.53|2692.41|2679.41|2692.69|2679.69|2692.41|2679.41|34
1623004370000|2021-06-06 18:32:50|2692.53|2679.53|2691.79|2678.79|2692.86|2679.86|2691.79|2678.79|32
1623004380000|2021-06-06 18:33:00|2691.86|2678.86|2691.91|2678.91|2691.94|2678.94|2691.65|2678.65|30
1623004390000|2021-06-06 18:33:10|2691.78|2678.78|2691.92|2678.92|2692.05|2679.05|2691.76|2678.76|31
1623004400000|2021-06-06 18:33:20|2692.07|2679.07|2691.92|2678.92|2692.13|2679.13|2691.9|2678.9|28
1623004410000|2021-06-06 18:33:30|2691.95|2678.95|2691.62|2678.62|2691.95|2678.95|2691.61|2678.61|26
1623004420000|2021-06-06 18:33:40|2691.59|2678.59|2692.9|2679.9|2692.9|2679.9|2691.58|2678.58|24
1623004430000|2021-06-06 18:33:50|2692.93|2679.93|2693.37|2680.37|2693.48|2680.48|2692.9|2679.9|30
1623004440000|2021-06-06 18:34:00|2693.56|2680.56|2693.55|2680.55|2693.68|2680.68|2693.33|2680.33|24
1623004450000|2021-06-06 18:34:10|2693.52|2680.52|2694.11|2681.11|2694.41|2681.41|2693.52|2680.52|31
1623004460000|2021-06-06 18:34:20|2694.16|2681.16|2694.31|2681.31|2694.41|2681.41|2693.86|2680.86|31
1623004470000|2021-06-06 18:34:30|2694.3|2681.3|2694.49|2681.49|2694.49|2681.49|2694.02|2681.02|20
1623004480000|2021-06-06 18:34:40|2694.72|2681.72|2696.02|2683.02|2696.05|2683.05|2694.72|2681.72|22
1623004490000|2021-06-06 18:34:50|2695.95|2682.95|2697.05|2684.05|2697.05|2684.05|2695.93|2682.93|35
1623004500000|2021-06-06 18:35:00|2697.09|2684.09|2699.1|2686.1|2699.1|2686.1|2696.9|2683.9|37
1623004510000|2021-06-06 18:35:10|2699.13|2686.13|2700.31|2687.31|2700.32|2687.32|2699.13|2686.13|35
1623004520000|2021-06-06 18:35:20|2700.4|2687.4|2701.78|2688.78|2701.78|2688.78|2700.4|2687.4|35
1623004530000|2021-06-06 18:35:30|2701.71|2688.71|2702.64|2689.64|2702.92|2689.92|2701.71|2688.71|32
1623004540000|2021-06-06 18:35:40|2702.54|2689.54|2702.25|2689.25|2702.59|2689.59|2701.65|2688.65|31
1623004550000|2021-06-06 18:35:50|2702.24|2689.24|2701.37|2688.37|2702.62|2689.62|2701.33|2688.33|34
1623004560000|2021-06-06 18:36:00|2701.3|2688.3|2700.36|2687.36|2701.3|2688.3|2700.3|2687.3|29
1623004570000|2021-06-06 18:36:10|2700.28|2687.28|2701.89|2688.89|2701.89|2688.89|2700.27|2687.27|35
1623004580000|2021-06-06 18:36:20|2701.94|2688.94|2703.06|2690.06|2703.06|2690.06|2701.94|2688.94|33
1623004590000|2021-06-06 18:36:30|2703.12|2690.12|2703.01|2690.01|2703.41|2690.41|2702.86|2689.86|35
1623004600000|2021-06-06 18:36:40|2702.97|2689.97|2703.22|2690.22|2703.26|2690.26|2702.04|2689.04|35
1623004610000|2021-06-06 18:36:50|2703.2|2690.2|2703.63|2690.63|2704.71|2691.71|2703.2|2690.2|34
1623004620000|2021-06-06 18:37:00|2703.53|2690.53|2702.33|2689.33|2703.53|2690.53|2702|2689|37
1623004630000|2021-06-06 18:37:10|2702.3|2689.3|2701.63|2688.63|2702.3|2689.3|2701.62|2688.62|22
1623004640000|2021-06-06 18:37:20|2701.64|2688.64|2703.08|2690.08|2703.69|2690.69|2701.64|2688.64|34
1623004650000|2021-06-06 18:37:30|2703.04|2690.04|2702.69|2689.69|2703.32|2690.32|2702.32|2689.32|34
1623004660000|2021-06-06 18:37:40|2702.68|2689.68|2702.5|2689.5|2702.73|2689.73|2702.41|2689.41|32
1623004670000|2021-06-06 18:37:50|2702.4|2689.4|2700.18|2687.18|2702.46|2689.46|2700.18|2687.18|35
1623004680000|2021-06-06 18:38:00|2700.17|2687.17|2700.52|2687.52|2700.83|2687.83|2699.61|2686.61|36
1623004690000|2021-06-06 18:38:10|2700.56|2687.56|2700.51|2687.51|2700.88|2687.88|2700.5|2687.5|29
1623004700000|2021-06-06 18:38:20|2700.56|2687.56|2700.1|2687.1|2700.56|2687.56|2699.96|2686.96|32
1623004710000|2021-06-06 18:38:30|2699.97|2686.97|2698.46|2685.46|2700.14|2687.14|2698.18|2685.18|31
1623004720000|2021-06-06 18:38:40|2698.11|2685.11|2698.56|2685.56|2698.69|2685.69|2697.75|2684.75|36
1623004730000|2021-06-06 18:38:50|2698.5|2685.5|2698.63|2685.63|2699.66|2686.66|2698.33|2685.33|32
1623004740000|2021-06-06 18:39:00|2698.65|2685.65|2697.7|2684.7|2698.91|2685.91|2697.68|2684.68|37
1623004750000|2021-06-06 18:39:10|2697.69|2684.69|2696.42|2683.42|2697.73|2684.73|2696.28|2683.28|32
1623004760000|2021-06-06 18:39:20|2696.35|2683.35|2696.19|2683.19|2696.43|2683.43|2695.62|2682.62|32
1623004770000|2021-06-06 18:39:30|2696.22|2683.22|2696.2|2683.2|2697.19|2684.19|2696.03|2683.03|34
1623004780000|2021-06-06 18:39:40|2696.13|2683.13|2695.92|2682.92|2696.34|2683.34|2695.92|2682.92|29
1623004790000|2021-06-06 18:39:50|2695.96|2682.96|2695.49|2682.49|2696.2|2683.2|2695.49|2682.49|35
1623004800000|2021-06-06 18:40:00|2695.5|2682.5|2696.28|2683.28|2696.45|2683.45|2695.19|2682.19|35
1623004810000|2021-06-06 18:40:10|2696.2|2683.2|2696.42|2683.42|2696.46|2683.46|2696.17|2683.17|33
1623004820000|2021-06-06 18:40:20|2696.36|2683.36|2697.62|2684.62|2697.96|2684.96|2696.36|2683.36|33
1623004830000|2021-06-06 18:40:30|2697.61|2684.61|2698.06|2685.06|2698.06|2685.06|2697.37|2684.37|32
1623004840000|2021-06-06 18:40:40|2698.13|2685.13|2698.46|2685.46|2698.48|2685.48|2697.79|2684.79|29
1623004850000|2021-06-06 18:40:50|2698.44|2685.44|2698.12|2685.12|2698.5|2685.5|2697.9|2684.9|28
1623004860000|2021-06-06 18:41:00|2698.09|2685.09|2696.87|2683.87|2698.23|2685.23|2696.87|2683.87|34
1623004870000|2021-06-06 18:41:10|2696.8|2683.8|2696.66|2683.66|2696.98|2683.98|2696.49|2683.49|33
1623004880000|2021-06-06 18:41:20|2696.64|2683.64|2697.88|2684.88|2698.1|2685.1|2696.64|2683.64|32
1623004890000|2021-06-06 18:41:30|2698.04|2685.04|2697.52|2684.52|2698.08|2685.08|2697.52|2684.52|32
1623004900000|2021-06-06 18:41:40|2697.51|2684.51|2697.28|2684.28|2697.51|2684.51|2697.26|2684.26|19
1623004910000|2021-06-06 18:41:50|2697.23|2684.23|2698.17|2685.17|2698.18|2685.18|2697.21|2684.21|30
1623004920000|2021-06-06 18:42:00|2698.18|2685.18|2699.77|2686.77|2700.26|2687.26|2697.89|2684.89|36
1623004930000|2021-06-06 18:42:10|2699.35|2686.35|2702.32|2689.32|2702.5|2689.5|2699.1|2686.1|38
1623004940000|2021-06-06 18:42:20|2702.36|2689.36|2701.16|2688.16|2702.56|2689.56|2701.14|2688.14|35
1623004950000|2021-06-06 18:42:30|2701.09|2688.09|2701.15|2688.15|2701.27|2688.27|2700.89|2687.89|27
1623004960000|2021-06-06 18:42:40|2701.13|2688.13|2700.58|2687.58|2701.13|2688.13|2700.48|2687.48|24
1623004970000|2021-06-06 18:42:50|2700.57|2687.57|2700.58|2687.58|2700.63|2687.63|2700.42|2687.42|17
1623004980000|2021-06-06 18:43:00|2700.59|2687.59|2699.06|2686.06|2700.59|2687.59|2699.06|2686.06|33
1623004990000|2021-06-06 18:43:10|2699|2686|2698.9|2685.9|2699.1|2686.1|2698.9|2685.9|27
1623005000000|2021-06-06 18:43:20|2698.91|2685.91|2699.66|2686.66|2699.96|2686.96|2698.86|2685.86|26
1623005010000|2021-06-06 18:43:30|2699.65|2686.65|2699.3|2686.3|2699.65|2686.65|2698.92|2685.92|33
1623005020000|2021-06-06 18:43:40|2699.35|2686.35|2699.17|2686.17|2699.35|2686.35|2699.14|2686.14|26
1623005030000|2021-06-06 18:43:50|2699.22|2686.22|2699.1|2686.1|2699.22|2686.22|2699|2686|33
1623005040000|2021-06-06 18:44:00|2699.09|2686.09|2699.71|2686.71|2699.75|2686.75|2698.92|2685.92|30
1623005050000|2021-06-06 18:44:10|2699.78|2686.78|2700.3|2687.3|2700.6|2687.6|2699.74|2686.74|30
1623005060000|2021-06-06 18:44:20|2700.44|2687.44|2700.53|2687.53|2700.58|2687.58|2700.25|2687.25|26
1623005070000|2021-06-06 18:44:30|2700.49|2687.49|2700.24|2687.24|2700.58|2687.58|2700.15|2687.15|31
1623005080000|2021-06-06 18:44:40|2700.27|2687.27|2699.93|2686.93|2700.49|2687.49|2699.84|2686.84|30
1623005090000|2021-06-06 18:44:50|2699.94|2686.94|2700.31|2687.31|2700.39|2687.39|2699.9|2686.9|27
1623005100000|2021-06-06 18:45:00|2700.32|2687.32|2699.11|2686.11|2701.06|2688.06|2699.11|2686.11|34
1623005110000|2021-06-06 18:45:10|2699.1|2686.1|2699.19|2686.19|2699.52|2686.52|2699.1|2686.1|33
1623005120000|2021-06-06 18:45:20|2699.21|2686.21|2697.8|2684.8|2699.21|2686.21|2697.8|2684.8|31
1623005130000|2021-06-06 18:45:30|2697.82|2684.82|2696.43|2683.43|2697.82|2684.82|2696.14|2683.14|35
1623005140000|2021-06-06 18:45:40|2696.42|2683.42|2696.77|2683.77|2697.03|2684.03|2696.32|2683.32|31
1623005150000|2021-06-06 18:45:50|2696.83|2683.83|2696.31|2683.31|2696.83|2683.83|2696.22|2683.22|30
1623005160000|2021-06-06 18:46:00|2696.3|2683.3|2695.57|2682.57|2696.3|2683.3|2695.51|2682.51|24
1623005170000|2021-06-06 18:46:10|2695.55|2682.55|2695.44|2682.44|2695.59|2682.59|2695.09|2682.09|28
1623005180000|2021-06-06 18:46:20|2695.42|2682.42|2696.02|2683.02|2696.13|2683.13|2695.4|2682.4|20
1623005190000|2021-06-06 18:46:30|2696.03|2683.03|2697.59|2684.59|2697.69|2684.69|2696.02|2683.02|27
1623005200000|2021-06-06 18:46:40|2697.65|2684.65|2697.05|2684.05|2697.65|2684.65|2696.82|2683.82|35
1623005210000|2021-06-06 18:46:50|2697.13|2684.13|2697.41|2684.41|2697.52|2684.52|2697.01|2684.01|27
1623005220000|2021-06-06 18:47:00|2697.36|2684.36|2697.33|2684.33|2697.45|2684.45|2697.28|2684.28|21
1623005230000|2021-06-06 18:47:10|2697.31|2684.31|2699.54|2686.54|2699.59|2686.59|2697.2|2684.2|24
1623005240000|2021-06-06 18:47:20|2699.53|2686.53|2697.58|2684.58|2699.71|2686.71|2697.54|2684.54|32
1623005250000|2021-06-06 18:47:30|2697.54|2684.54|2698.42|2685.42|2698.42|2685.42|2697.39|2684.39|23
1623005260000|2021-06-06 18:47:40|2698.35|2685.35|2697.93|2684.93|2698.51|2685.51|2697.83|2684.83|25
1623005270000|2021-06-06 18:47:50|2697.92|2684.92|2697.83|2684.83|2697.92|2684.92|2697.79|2684.79|11
1623005280000|2021-06-06 18:48:00|2697.86|2684.86|2697.45|2684.45|2697.95|2684.95|2697.38|2684.38|22
1623005290000|2021-06-06 18:48:10|2697.42|2684.42|2696.99|2683.99|2697.54|2684.54|2696.99|2683.99|23
1623005300000|2021-06-06 18:48:20|2697.03|2684.03|2697.21|2684.21|2697.28|2684.28|2696.98|2683.98|21
1623005310000|2021-06-06 18:48:30|2697.22|2684.22|2696.91|2683.91|2697.22|2684.22|2696.78|2683.78|26
1623005320000|2021-06-06 18:48:40|2696.96|2683.96|2695.4|2682.4|2696.96|2683.96|2695.23|2682.23|22
1623005330000|2021-06-06 18:48:50|2695.41|2682.41|2696.64|2683.64|2696.93|2683.93|2695.13|2682.13|25
1623005340000|2021-06-06 18:49:00|2696.63|2683.63|2695.98|2682.98|2696.65|2683.65|2695.54|2682.54|30
1623005350000|2021-06-06 18:49:10|2696.39|2683.39|2696.53|2683.53|2696.69|2683.69|2696.33|2683.33|31
1623005360000|2021-06-06 18:49:20|2696.46|2683.46|2697.24|2684.24|2697.5|2684.5|2696.46|2683.46|22
1623005370000|2021-06-06 18:49:30|2697.32|2684.32|2697.55|2684.55|2697.69|2684.69|2697.32|2684.32|28
1623005380000|2021-06-06 18:49:40|2697.5|2684.5|2698.5|2685.5|2698.7|2685.7|2697.48|2684.48|25
1623005390000|2021-06-06 18:49:50|2698.48|2685.48|2698.24|2685.24|2698.54|2685.54|2698.15|2685.15|21
1623005400000|2021-06-06 18:50:00|2698.26|2685.26|2696.78|2683.78|2698.29|2685.29|2696.78|2683.78|38
1623005410000|2021-06-06 18:50:10|2696.86|2683.86|2696.93|2683.93|2697.29|2684.29|2696.86|2683.86|23
1623005420000|2021-06-06 18:50:20|2696.96|2683.96|2696.92|2683.92|2697.09|2684.09|2696.9|2683.9|13
1623005430000|2021-06-06 18:50:30|2696.94|2683.94|2696.73|2683.73|2696.94|2683.94|2696.73|2683.73|14
1623005440000|2021-06-06 18:50:40|2696.83|2683.83|2696.42|2683.42|2697.09|2684.09|2696.38|2683.38|18
1623005450000|2021-06-06 18:50:50|2696.44|2683.44|2696.19|2683.19|2696.47|2683.47|2696.19|2683.19|12
1623005460000|2021-06-06 18:51:00|2696.24|2683.24|2695.94|2682.94|2696.24|2683.24|2695.43|2682.43|32
1623005470000|2021-06-06 18:51:10|2695.93|2682.93|2697.05|2684.05|2697.43|2684.43|2695.84|2682.84|33
1623005480000|2021-06-06 18:51:20|2697.04|2684.04|2697.83|2684.83|2697.83|2684.83|2696.84|2683.84|34
1623005490000|2021-06-06 18:51:30|2697.81|2684.81|2697.94|2684.94|2697.97|2684.97|2697.73|2684.73|11
1623005500000|2021-06-06 18:51:40|2697.81|2684.81|2699.14|2686.14|2699.17|2686.17|2697.8|2684.8|20
1623005510000|2021-06-06 18:51:50|2699.15|2686.15|2699.74|2686.74|2699.74|2686.74|2698.33|2685.33|35
1623005520000|2021-06-06 18:52:00|2699.87|2686.87|2700.09|2687.09|2700.09|2687.09|2699.49|2686.49|32
1623005530000|2021-06-06 18:52:10|2699.98|2686.98|2700.97|2687.97|2702.38|2689.38|2699.95|2686.95|37
1623005540000|2021-06-06 18:52:20|2701.3|2688.3|2700.22|2687.22|2701.3|2688.3|2699.94|2686.94|33
1623005550000|2021-06-06 18:52:30|2700.2|2687.2|2699.45|2686.45|2700.22|2687.22|2698.85|2685.85|37
1623005560000|2021-06-06 18:52:40|2699.65|2686.65|2699.7|2686.7|2700.14|2687.14|2699.65|2686.65|29
1623005570000|2021-06-06 18:52:50|2699.78|2686.78|2698.82|2685.82|2699.78|2686.78|2698.39|2685.39|36
1623005580000|2021-06-06 18:53:00|2698.79|2685.79|2698.42|2685.42|2698.89|2685.89|2697.82|2684.82|37
1623005590000|2021-06-06 18:53:10|2698.35|2685.35|2698.57|2685.57|2698.89|2685.89|2698.35|2685.35|32
1623005600000|2021-06-06 18:53:20|2698.58|2685.58|2697.79|2684.79|2698.89|2685.89|2697.4|2684.4|31
1623005610000|2021-06-06 18:53:30|2697.82|2684.82|2698.16|2685.16|2698.16|2685.16|2697.46|2684.46|34
1623005620000|2021-06-06 18:53:40|2698.12|2685.12|2697.78|2684.78|2698.32|2685.32|2697.73|2684.73|31
1623005630000|2021-06-06 18:53:50|2697.81|2684.81|2697.2|2684.2|2697.93|2684.93|2697.12|2684.12|25
1623005640000|2021-06-06 18:54:00|2697.16|2684.16|2697.34|2684.34|2697.34|2684.34|2697.08|2684.08|18
1623005650000|2021-06-06 18:54:10|2697.35|2684.35|2697.43|2684.43|2697.43|2684.43|2697.32|2684.32|7
1623005660000|2021-06-06 18:54:20|2697.39|2684.39|2697.62|2684.62|2697.62|2684.62|2697.31|2684.31|15
1623005670000|2021-06-06 18:54:30|2697.57|2684.57|2698.06|2685.06|2698.6|2685.6|2697.55|2684.55|35
1623005680000|2021-06-06 18:54:40|2697.93|2684.93|2697.42|2684.42|2698.14|2685.14|2697.42|2684.42|24
1623005690000|2021-06-06 18:54:50|2697.41|2684.41|2697.66|2684.66|2697.66|2684.66|2696.89|2683.89|31
1623005700000|2021-06-06 18:55:00|2697.65|2684.65|2696.86|2683.86|2697.65|2684.65|2696.01|2683.01|36
1623005710000|2021-06-06 18:55:10|2696.84|2683.84|2696.46|2683.46|2696.96|2683.96|2696.36|2683.36|34
1623005720000|2021-06-06 18:55:20|2696.56|2683.56|2696.21|2683.21|2696.63|2683.63|2696.21|2683.21|31
1623005730000|2021-06-06 18:55:30|2696.11|2683.11|2695.97|2682.97|2696.11|2683.11|2695.78|2682.78|29
1623005740000|2021-06-06 18:55:40|2695.99|2682.99|2695.9|2682.9|2696.09|2683.09|2695.84|2682.84|30
1623005750000|2021-06-06 18:55:50|2696.03|2683.03|2695.93|2682.93|2696.05|2683.05|2695.88|2682.88|24
1623005760000|2021-06-06 18:56:00|2695.95|2682.95|2695.94|2682.94|2696.12|2683.12|2695.92|2682.92|20
1623005770000|2021-06-06 18:56:10|2695.99|2682.99|2694.7|2681.7|2695.99|2682.99|2694.65|2681.65|37
1623005780000|2021-06-06 18:56:20|2694.71|2681.71|2694.69|2681.69|2695.64|2682.64|2694.66|2681.66|35
1623005790000|2021-06-06 18:56:30|2694.62|2681.62|2695.01|2682.01|2695.08|2682.08|2694.39|2681.39|32
1623005800000|2021-06-06 18:56:40|2694.99|2681.99|2694.72|2681.72|2695.18|2682.18|2694.68|2681.68|33
1623005810000|2021-06-06 18:56:50|2694.71|2681.71|2695.18|2682.18|2695.18|2682.18|2694.7|2681.7|23
1623005820000|2021-06-06 18:57:00|2695.2|2682.2|2696.36|2683.36|2696.55|2683.55|2695.07|2682.07|33
1623005830000|2021-06-06 18:57:10|2696.38|2683.38|2696.49|2683.49|2696.61|2683.61|2695.89|2682.89|34
1623005840000|2021-06-06 18:57:20|2696.41|2683.41|2696.17|2683.17|2696.46|2683.46|2696.17|2683.17|32
1623005850000|2021-06-06 18:57:30|2696.26|2683.26|2696.17|2683.17|2696.26|2683.26|2696.1|2683.1|21
1623005860000|2021-06-06 18:57:40|2696.1|2683.1|2695.88|2682.88|2696.3|2683.3|2695.85|2682.85|24
1623005870000|2021-06-06 18:57:50|2695.78|2682.78|2695.81|2682.81|2695.9|2682.9|2695.59|2682.59|30
1623005880000|2021-06-06 18:58:00|2695.67|2682.67|2695.88|2682.88|2696.09|2683.09|2695.67|2682.67|25
1623005890000|2021-06-06 18:58:10|2695.89|2682.89|2695.06|2682.06|2695.94|2682.94|2694.65|2681.65|34
1623005900000|2021-06-06 18:58:20|2695.02|2682.02|2694.89|2681.89|2695.12|2682.12|2694.89|2681.89|36
1623005910000|2021-06-06 18:58:30|2694.93|2681.93|2694.79|2681.79|2695|2682|2694.77|2681.77|26
1623005920000|2021-06-06 18:58:40|2694.8|2681.8|2694.53|2681.53|2694.86|2681.86|2694.47|2681.47|34
1623005930000|2021-06-06 18:58:50|2694.58|2681.58|2695.68|2682.68|2695.68|2682.68|2694.57|2681.57|22
1623005940000|2021-06-06 18:59:00|2695.8|2682.8|2694.76|2681.76|2695.8|2682.8|2694.56|2681.56|31
1623005950000|2021-06-06 18:59:10|2694.57|2681.57|2695.12|2682.12|2695.3|2682.3|2694.45|2681.45|26
1623005960000|2021-06-06 18:59:20|2695.08|2682.08|2694.97|2681.97|2695.15|2682.15|2694.85|2681.85|29
1623005970000|2021-06-06 18:59:30|2694.98|2681.98|2696.14|2683.14|2696.14|2683.14|2694.93|2681.93|30
1623005980000|2021-06-06 18:59:40|2696.38|2683.38|2696.78|2683.78|2697.09|2684.09|2696.38|2683.38|34
1623005990000|2021-06-06 18:59:50|2696.8|2683.8|2696.84|2683.84|2697.02|2684.02|2696.66|2683.66|25
1623006000000|2021-06-06 19:00:00|2696.97|2683.97|2695.14|2682.14|2696.97|2683.97|2695.14|2682.14|30
1623006010000|2021-06-06 19:00:10|2695.11|2682.11|2694.74|2681.74|2695.17|2682.17|2694.6|2681.6|19
1623006020000|2021-06-06 19:00:20|2694.75|2681.75|2693.05|2680.05|2694.75|2681.75|2692.94|2679.94|27
1623006030000|2021-06-06 19:00:30|2693.09|2680.09|2692.24|2679.24|2693.6|2680.6|2692.23|2679.23|31
1623006040000|2021-06-06 19:00:40|2692.29|2679.29|2692.85|2679.85|2693.13|2680.13|2691.54|2678.54|36
1623006050000|2021-06-06 19:00:50|2692.82|2679.82|2693.04|2680.04|2693.17|2680.17|2691.75|2678.75|36
1623006060000|2021-06-06 19:01:00|2692.96|2679.96|2692.11|2679.11|2693.01|2680.01|2691.91|2678.91|38
1623006070000|2021-06-06 19:01:10|2692.15|2679.15|2691.34|2678.34|2692.15|2679.15|2691.22|2678.22|33
1623006080000|2021-06-06 19:01:20|2691.28|2678.28|2693.05|2680.05|2693.14|2680.14|2691.26|2678.26|38
1623006090000|2021-06-06 19:01:30|2693.03|2680.03|2693.73|2680.73|2694.24|2681.24|2693.03|2680.03|35
1623006100000|2021-06-06 19:01:40|2693.79|2680.79|2693.23|2680.23|2693.85|2680.85|2693.21|2680.21|24
1623006110000|2021-06-06 19:01:50|2693.16|2680.16|2694.34|2681.34|2694.37|2681.37|2693.16|2680.16|31
1623006120000|2021-06-06 19:02:00|2694.53|2681.53|2693.71|2680.71|2694.53|2681.53|2693.7|2680.7|32
1623006130000|2021-06-06 19:02:10|2693.72|2680.72|2693.66|2680.66|2693.72|2680.72|2693.59|2680.59|14
1623006140000|2021-06-06 19:02:20|2693.64|2680.64|2693.57|2680.57|2693.67|2680.67|2693.56|2680.56|12
1623006150000|2021-06-06 19:02:30|2693.55|2680.55|2693.14|2680.14|2693.57|2680.57|2693.04|2680.04|27
1623006160000|2021-06-06 19:02:40|2693.13|2680.13|2692.9|2679.9|2693.25|2680.25|2692.88|2679.88|28
1623006170000|2021-06-06 19:02:50|2692.92|2679.92|2693.02|2680.02|2693.05|2680.05|2692.91|2679.91|27
1623006180000|2021-06-06 19:03:00|2693.05|2680.05|2693.71|2680.71|2694.96|2681.96|2693.03|2680.03|32
1623006190000|2021-06-06 19:03:10|2693.65|2680.65|2693.89|2680.89|2694.44|2681.44|2693.5|2680.5|30
1623006200000|2021-06-06 19:03:20|2693.75|2680.75|2694.05|2681.05|2694.13|2681.13|2693.75|2680.75|20
1623006210000|2021-06-06 19:03:30|2694.06|2681.06|2693.83|2680.83|2694.06|2681.06|2693.73|2680.73|29
1623006220000|2021-06-06 19:03:40|2693.84|2680.84|2693.84|2680.84|2693.97|2680.97|2693.83|2680.83|28
1623006230000|2021-06-06 19:03:50|2693.85|2680.85|2693.19|2680.19|2693.86|2680.86|2693.19|2680.19|26
1623006240000|2021-06-06 19:04:00|2693.18|2680.18|2693.02|2680.02|2693.37|2680.37|2692.97|2679.97|21
1623006250000|2021-06-06 19:04:10|2693.03|2680.03|2692.43|2679.43|2693.14|2680.14|2692.27|2679.27|28
1623006260000|2021-06-06 19:04:20|2692.45|2679.45|2692.4|2679.4|2693.2|2680.2|2692.4|2679.4|29
1623006270000|2021-06-06 19:04:30|2692.42|2679.42|2693.12|2680.12|2693.12|2680.12|2692.01|2679.01|31
1623006280000|2021-06-06 19:04:40|2693.09|2680.09|2692.94|2679.94|2693.24|2680.24|2692.78|2679.78|31
1623006290000|2021-06-06 19:04:50|2693.1|2680.1|2692.68|2679.68|2693.11|2680.11|2692.62|2679.62|24
1623006300000|2021-06-06 19:05:00|2692.63|2679.63|2692.72|2679.72|2692.89|2679.89|2692.62|2679.62|31
1623006310000|2021-06-06 19:05:10|2692.75|2679.75|2691.78|2678.78|2692.75|2679.75|2691.66|2678.66|34
1623006320000|2021-06-06 19:05:20|2691.76|2678.76|2691.44|2678.44|2691.76|2678.76|2691.44|2678.44|15
1623006330000|2021-06-06 19:05:30|2691.45|2678.45|2691.4|2678.4|2691.56|2678.56|2691.38|2678.38|22
1623006340000|2021-06-06 19:05:40|2691.44|2678.44|2690.98|2677.98|2691.44|2678.44|2690.77|2677.77|18
1623006350000|2021-06-06 19:05:50|2690.95|2677.95|2690.87|2677.87|2691.12|2678.12|2690.84|2677.84|29
1623006360000|2021-06-06 19:06:00|2690.88|2677.88|2691.71|2678.71|2691.97|2678.97|2690.84|2677.84|35
1623006370000|2021-06-06 19:06:10|2691.65|2678.65|2691.96|2678.96|2691.96|2678.96|2690.51|2677.51|32
1623006380000|2021-06-06 19:06:20|2691.88|2678.88|2693.12|2680.12|2693.12|2680.12|2691.75|2678.75|30
1623006390000|2021-06-06 19:06:30|2692.94|2679.94|2693.52|2680.52|2693.68|2680.68|2692.94|2679.94|35
1623006400000|2021-06-06 19:06:40|2693.49|2680.49|2693.34|2680.34|2693.5|2680.5|2693.27|2680.27|33
1623006410000|2021-06-06 19:06:50|2693.27|2680.27|2693.84|2680.84|2693.94|2680.94|2693.27|2680.27|31
1623006420000|2021-06-06 19:07:00|2693.83|2680.83|2693.62|2680.62|2693.83|2680.83|2693.39|2680.39|32
1623006430000|2021-06-06 19:07:10|2693.55|2680.55|2696.89|2683.89|2697.17|2684.17|2693.55|2680.55|30
1623006440000|2021-06-06 19:07:20|2696.92|2683.92|2694.98|2681.98|2696.92|2683.92|2694.97|2681.97|35
1623006450000|2021-06-06 19:07:30|2694.97|2681.97|2694.45|2681.45|2695.61|2682.61|2694.45|2681.45|31
1623006460000|2021-06-06 19:07:40|2694.51|2681.51|2694.51|2681.51|2694.67|2681.67|2694.37|2681.37|23
1623006470000|2021-06-06 19:07:50|2694.12|2681.12|2693.85|2680.85|2694.17|2681.17|2693.76|2680.76|32
1623006480000|2021-06-06 19:08:00|2694.01|2681.01|2692.24|2679.24|2694.01|2681.01|2692.22|2679.22|30
1623006490000|2021-06-06 19:08:10|2692.23|2679.23|2692.76|2679.76|2692.76|2679.76|2692.23|2679.23|33
1623006500000|2021-06-06 19:08:20|2692.75|2679.75|2692|2679|2692.75|2679.75|2692|2679|25
1623006510000|2021-06-06 19:08:30|2691.99|2678.99|2691.94|2678.94|2692.17|2679.17|2691.88|2678.88|27
1623006520000|2021-06-06 19:08:40|2691.95|2678.95|2692.39|2679.39|2692.78|2679.78|2691.91|2678.91|27
1623006530000|2021-06-06 19:08:50|2692.35|2679.35|2691.87|2678.87|2692.35|2679.35|2691.85|2678.85|18
1623006540000|2021-06-06 19:09:00|2691.84|2678.84|2691.33|2678.33|2691.84|2678.84|2691.24|2678.24|36
1623006550000|2021-06-06 19:09:10|2691.35|2678.35|2692.68|2679.68|2692.7|2679.7|2691.3|2678.3|33
1623006560000|2021-06-06 19:09:20|2692.7|2679.7|2692.71|2679.71|2693.05|2680.05|2692.68|2679.68|33
1623006570000|2021-06-06 19:09:30|2692.72|2679.72|2692.85|2679.85|2692.85|2679.85|2692.71|2679.71|18
1623006580000|2021-06-06 19:09:40|2692.83|2679.83|2692.71|2679.71|2692.84|2679.84|2692.55|2679.55|21
1623006590000|2021-06-06 19:09:50|2692.8|2679.8|2693.86|2680.86|2694.09|2681.09|2692.75|2679.75|28
1623006600000|2021-06-06 19:10:00|2693.87|2680.87|2693.81|2680.81|2693.88|2680.88|2693.47|2680.47|33
1623006610000|2021-06-06 19:10:10|2693.83|2680.83|2692.29|2679.29|2693.84|2680.84|2692.28|2679.28|27
1623006620000|2021-06-06 19:10:20|2692.3|2679.3|2691.9|2678.9|2692.3|2679.3|2691.55|2678.55|33
1623006630000|2021-06-06 19:10:30|2691.76|2678.76|2691.34|2678.34|2691.88|2678.88|2691.34|2678.34|35
1623006640000|2021-06-06 19:10:40|2691.01|2678.01|2691.07|2678.07|2691.07|2678.07|2690.6|2677.6|36
1623006650000|2021-06-06 19:10:50|2691.08|2678.08|2691.36|2678.36|2691.4|2678.4|2691.02|2678.02|32
1623006660000|2021-06-06 19:11:00|2691.31|2678.31|2690.09|2677.09|2691.32|2678.32|2689.91|2676.91|32
1623006670000|2021-06-06 19:11:10|2690.04|2677.04|2689.17|2676.17|2690.04|2677.04|2689.08|2676.08|34
1623006680000|2021-06-06 19:11:20|2689.13|2676.13|2691.44|2678.44|2691.46|2678.46|2689.1|2676.1|35
1623006690000|2021-06-06 19:11:30|2691.43|2678.43|2691.14|2678.14|2691.43|2678.43|2691.1|2678.1|27
1623006700000|2021-06-06 19:11:40|2691.13|2678.13|2690.49|2677.49|2691.19|2678.19|2690.42|2677.42|33
1623006710000|2021-06-06 19:11:50|2690.45|2677.45|2689.82|2676.82|2690.45|2677.45|2689.82|2676.82|32
1623006720000|2021-06-06 19:12:00|2689.83|2676.83|2689.33|2676.33|2689.84|2676.84|2689.15|2676.15|34
1623006730000|2021-06-06 19:12:10|2689.32|2676.32|2690.23|2677.23|2690.23|2677.23|2689.25|2676.25|35
1623006740000|2021-06-06 19:12:20|2690.2|2677.2|2690.65|2677.65|2690.88|2677.88|2690.2|2677.2|35
1623006750000|2021-06-06 19:12:30|2690.57|2677.57|2690.16|2677.16|2690.68|2677.68|2689.98|2676.98|38
1623006760000|2021-06-06 19:12:40|2690|2677|2689.62|2676.62|2690.13|2677.13|2689.62|2676.62|32
1623006770000|2021-06-06 19:12:50|2689.6|2676.6|2689.58|2676.58|2689.65|2676.65|2689.45|2676.45|20
1623006780000|2021-06-06 19:13:00|2689.55|2676.55|2690.03|2677.03|2690.1|2677.1|2689.55|2676.55|32
1623006790000|2021-06-06 19:13:10|2690.02|2677.02|2690.13|2677.13|2690.18|2677.18|2689.97|2676.97|21
1623006800000|2021-06-06 19:13:20|2690.15|2677.15|2690.89|2677.89|2690.99|2677.99|2690.13|2677.13|24
1623006810000|2021-06-06 19:13:30|2690.86|2677.86|2690.68|2677.68|2691.04|2678.04|2690.68|2677.68|27
1623006820000|2021-06-06 19:13:40|2690.67|2677.67|2690.86|2677.86|2690.88|2677.88|2690.67|2677.67|31
1623006830000|2021-06-06 19:13:50|2690.82|2677.82|2691.31|2678.31|2691.31|2678.31|2690.76|2677.76|23
1623006840000|2021-06-06 19:14:00|2691.29|2678.29|2691.14|2678.14|2691.48|2678.48|2690.81|2677.81|31
1623006850000|2021-06-06 19:14:10|2691.23|2678.23|2691.45|2678.45|2691.45|2678.45|2691.09|2678.09|32
1623006860000|2021-06-06 19:14:20|2691.48|2678.48|2690.71|2677.71|2691.48|2678.48|2690.58|2677.58|30
1623006870000|2021-06-06 19:14:30|2690.66|2677.66|2690.44|2677.44|2690.74|2677.74|2690.25|2677.25|35
1623006880000|2021-06-06 19:14:40|2690.43|2677.43|2691.23|2678.23|2691.23|2678.23|2690.39|2677.39|19
1623006890000|2021-06-06 19:14:50|2691.49|2678.49|2690.99|2677.99|2691.74|2678.74|2690.99|2677.99|28
1623006900000|2021-06-06 19:15:00|2691.03|2678.03|2690|2677|2691.06|2678.06|2689.91|2676.91|35
1623006910000|2021-06-06 19:15:10|2689.99|2676.99|2689.44|2676.44|2690|2677|2689.25|2676.25|31
1623006920000|2021-06-06 19:15:20|2689.43|2676.43|2689.16|2676.16|2689.45|2676.45|2689|2676|26
1623006930000|2021-06-06 19:15:30|2689.03|2676.03|2688.63|2675.63|2689.03|2676.03|2688.59|2675.59|28
1623006940000|2021-06-06 19:15:40|2688.62|2675.62|2688.51|2675.51|2688.9|2675.9|2688.51|2675.51|28
1623006950000|2021-06-06 19:15:50|2688.36|2675.36|2688.36|2675.36|2689.59|2676.59|2688.29|2675.29|38
1623006960000|2021-06-06 19:16:00|2688.4|2675.4|2689.64|2676.64|2689.8|2676.8|2688.39|2675.39|36
1623006970000|2021-06-06 19:16:10|2689.62|2676.62|2688.93|2675.93|2689.78|2676.78|2688.78|2675.78|39
1623006980000|2021-06-06 19:16:20|2688.83|2675.83|2688.67|2675.67|2688.87|2675.87|2688.54|2675.54|30
1623006990000|2021-06-06 19:16:30|2688.65|2675.65|2689.69|2676.69|2689.98|2676.98|2688.5|2675.5|35
1623007000000|2021-06-06 19:16:40|2689.7|2676.7|2688.76|2675.76|2689.71|2676.71|2688.61|2675.61|36
1623007010000|2021-06-06 19:16:50|2688.68|2675.68|2687.39|2674.39|2688.71|2675.71|2686.12|2673.12|31
1623007020000|2021-06-06 19:17:00|2687.23|2674.23|2689.79|2676.79|2689.79|2676.79|2687.23|2674.23|38
1623007030000|2021-06-06 19:17:10|2689.8|2676.8|2689.87|2676.87|2689.97|2676.97|2689.8|2676.8|30
1623007040000|2021-06-06 19:17:20|2689.91|2676.91|2692.13|2679.13|2692.23|2679.23|2689.08|2676.08|30
1623007050000|2021-06-06 19:17:30|2692.02|2679.02|2692.79|2679.79|2693.17|2680.17|2692.02|2679.02|37
1623007060000|2021-06-06 19:17:40|2692.82|2679.82|2692.81|2679.81|2693.07|2680.07|2692.31|2679.31|36
1623007070000|2021-06-06 19:17:50|2692.87|2679.87|2693.75|2680.75|2694.16|2681.16|2692.86|2679.86|31
1623007080000|2021-06-06 19:18:00|2693.78|2680.78|2695.14|2682.14|2695.2|2682.2|2693.74|2680.74|37
1623007090000|2021-06-06 19:18:10|2695.56|2682.56|2695.12|2682.12|2695.56|2682.56|2694.67|2681.67|33
1623007100000|2021-06-06 19:18:20|2695.22|2682.22|2696.33|2683.33|2696.44|2683.44|2695.04|2682.04|32
1623007110000|2021-06-06 19:18:30|2696.36|2683.36|2695.73|2682.73|2696.36|2683.36|2695.52|2682.52|35
1623007120000|2021-06-06 19:18:40|2695.72|2682.72|2697.35|2684.35|2697.35|2684.35|2695.52|2682.52|32
1623007130000|2021-06-06 19:18:50|2697.5|2684.5|2697.59|2684.59|2697.85|2684.85|2696.97|2683.97|32
1623007140000|2021-06-06 19:19:00|2697.66|2684.66|2697.47|2684.47|2697.7|2684.7|2697.29|2684.29|31
1623007150000|2021-06-06 19:19:10|2697.35|2684.35|2696.16|2683.16|2697.35|2684.35|2696.06|2683.06|38
1623007160000|2021-06-06 19:19:20|2696.15|2683.15|2697.1|2684.1|2697.13|2684.13|2695.46|2682.46|35
1623007170000|2021-06-06 19:19:30|2697.19|2684.19|2696.66|2683.66|2697.57|2684.57|2696.66|2683.66|34
1623007180000|2021-06-06 19:19:40|2696.76|2683.76|2696.51|2683.51|2696.78|2683.78|2696.35|2683.35|31
1623007190000|2021-06-06 19:19:50|2696.5|2683.5|2697.32|2684.32|2697.35|2684.35|2696.42|2683.42|29
1623007200000|2021-06-06 19:20:00|2697.34|2684.34|2695.77|2682.77|2697.36|2684.36|2695.75|2682.75|35
1623007210000|2021-06-06 19:20:10|2695.73|2682.73|2695.29|2682.29|2695.83|2682.83|2695.28|2682.28|34
1623007220000|2021-06-06 19:20:20|2695.27|2682.27|2695.72|2682.72|2695.75|2682.75|2695.04|2682.04|28
1623007230000|2021-06-06 19:20:30|2695.71|2682.71|2695.31|2682.31|2695.74|2682.74|2695.15|2682.15|27
1623007240000|2021-06-06 19:20:40|2695.3|2682.3|2694.51|2681.51|2695.3|2682.3|2694.41|2681.41|26
1623007250000|2021-06-06 19:20:50|2694.8|2681.8|2694.77|2681.77|2694.97|2681.97|2694.66|2681.66|29
1623007260000|2021-06-06 19:21:00|2694.74|2681.74|2693.76|2680.76|2694.77|2681.77|2693.15|2680.15|32
1623007270000|2021-06-06 19:21:10|2693.7|2680.7|2693.19|2680.19|2693.73|2680.73|2693.08|2680.08|36
1623007280000|2021-06-06 19:21:20|2693.15|2680.15|2692.54|2679.54|2693.24|2680.24|2692.54|2679.54|25
1623007290000|2021-06-06 19:21:30|2692.57|2679.57|2692.71|2679.71|2692.72|2679.72|2692.33|2679.33|21
1623007300000|2021-06-06 19:21:40|2692.7|2679.7|2692.1|2679.1|2692.7|2679.7|2691.94|2678.94|33
1623007310000|2021-06-06 19:21:50|2692.09|2679.09|2690.29|2677.29|2692.13|2679.13|2690.29|2677.29|29
1623007320000|2021-06-06 19:22:00|2690.28|2677.28|2690|2677|2690.3|2677.3|2689.93|2676.93|29
1623007330000|2021-06-06 19:22:10|2690.09|2677.09|2691.26|2678.26|2691.26|2678.26|2689.65|2676.65|28
1623007340000|2021-06-06 19:22:20|2691.06|2678.06|2693.11|2680.11|2693.11|2680.11|2691.06|2678.06|36
1623007350000|2021-06-06 19:22:30|2693.05|2680.05|2692.45|2679.45|2693.05|2680.05|2692.37|2679.37|30
1623007360000|2021-06-06 19:22:40|2692.44|2679.44|2692.41|2679.41|2692.54|2679.54|2692.17|2679.17|33
1623007370000|2021-06-06 19:22:50|2692.46|2679.46|2692.25|2679.25|2692.53|2679.53|2692.2|2679.2|18
1623007380000|2021-06-06 19:23:00|2692.29|2679.29|2692.07|2679.07|2692.47|2679.47|2692.07|2679.07|18
1623007390000|2021-06-06 19:23:10|2692.06|2679.06|2691.04|2678.04|2692.06|2679.06|2690.91|2677.91|25
1623007400000|2021-06-06 19:23:20|2691.07|2678.07|2690.99|2677.99|2691.15|2678.15|2690.94|2677.94|17
1623007410000|2021-06-06 19:23:30|2690.97|2677.97|2691.02|2678.02|2691.03|2678.03|2690.93|2677.93|23
1623007420000|2021-06-06 19:23:40|2691.05|2678.05|2691.05|2678.05|2691.05|2678.05|2690.96|2677.96|14
1623007430000|2021-06-06 19:23:50|2691.03|2678.03|2691.06|2678.06|2691.15|2678.15|2691.02|2678.02|20
1623007440000|2021-06-06 19:24:00|2691.05|2678.05|2690.95|2677.95|2691.05|2678.05|2690.88|2677.88|22
1623007450000|2021-06-06 19:24:10|2691|2678|2691.05|2678.05|2691.05|2678.05|2690.93|2677.93|26
1623007460000|2021-06-06 19:24:20|2691.01|2678.01|2692.04|2679.04|2692.1|2679.1|2691.01|2678.01|22
1623007470000|2021-06-06 19:24:30|2692.06|2679.06|2692.18|2679.18|2692.54|2679.54|2692.03|2679.03|31
1623007480000|2021-06-06 19:24:40|2692.26|2679.26|2692.96|2679.96|2692.96|2679.96|2692.18|2679.18|28
1623007490000|2021-06-06 19:24:50|2692.92|2679.92|2692.92|2679.92|2693|2680|2692.7|2679.7|24
1623007500000|2021-06-06 19:25:00|2693|2680|2692.99|2679.99|2693.39|2680.39|2692.9|2679.9|18
1623007510000|2021-06-06 19:25:10|2692.73|2679.73|2691.74|2678.74|2692.73|2679.73|2691.54|2678.54|32
1623007520000|2021-06-06 19:25:20|2691.84|2678.84|2691.73|2678.73|2691.84|2678.84|2691.71|2678.71|20
1623007530000|2021-06-06 19:25:30|2691.76|2678.76|2691.54|2678.54|2691.92|2678.92|2691.42|2678.42|28
1623007540000|2021-06-06 19:25:40|2691.43|2678.43|2691.01|2678.01|2691.54|2678.54|2691.01|2678.01|15
1623007550000|2021-06-06 19:25:50|2690.94|2677.94|2690.52|2677.52|2691|2678|2690.44|2677.44|27
1623007560000|2021-06-06 19:26:00|2690.51|2677.51|2689.57|2676.57|2690.57|2677.57|2689.51|2676.51|25
1623007570000|2021-06-06 19:26:10|2689.59|2676.59|2691.13|2678.13|2691.19|2678.19|2689.59|2676.59|28
1623007580000|2021-06-06 19:26:20|2691.07|2678.07|2690.94|2677.94|2691.12|2678.12|2690.9|2677.9|18
1623007590000|2021-06-06 19:26:30|2690.95|2677.95|2690.65|2677.65|2690.95|2677.95|2690.56|2677.56|34
1623007600000|2021-06-06 19:26:40|2690.59|2677.59|2689.36|2676.36|2690.65|2677.65|2689.2|2676.2|34
1623007610000|2021-06-06 19:26:50|2689.35|2676.35|2689.84|2676.84|2689.89|2676.89|2689.35|2676.35|31
1623007620000|2021-06-06 19:27:00|2689.97|2676.97|2689.92|2676.92|2689.97|2676.97|2689.84|2676.84|17
1623007630000|2021-06-06 19:27:10|2689.87|2676.87|2690.33|2677.33|2690.65|2677.65|2689.77|2676.77|27
1623007640000|2021-06-06 19:27:20|2690.72|2677.72|2691.49|2678.49|2691.53|2678.53|2690.69|2677.69|32
1623007650000|2021-06-06 19:27:30|2691.52|2678.52|2692.25|2679.25|2692.34|2679.34|2691.49|2678.49|19
1623007660000|2021-06-06 19:27:40|2692.34|2679.34|2692.26|2679.26|2692.52|2679.52|2692.13|2679.13|21
1623007670000|2021-06-06 19:27:50|2692.32|2679.32|2692.94|2679.94|2693.13|2680.13|2692.17|2679.17|19
1623007680000|2021-06-06 19:28:00|2692.72|2679.72|2692.31|2679.31|2692.72|2679.72|2691.91|2678.91|38
1623007690000|2021-06-06 19:28:10|2692.23|2679.23|2693.19|2680.19|2693.32|2680.32|2692.23|2679.23|21
1623007700000|2021-06-06 19:28:20|2693.14|2680.14|2691.18|2678.18|2693.14|2680.14|2691.18|2678.18|33
1623007710000|2021-06-06 19:28:30|2691.19|2678.19|2691.36|2678.36|2691.36|2678.36|2691|2678|28
1623007720000|2021-06-06 19:28:40|2691.38|2678.38|2691.36|2678.36|2691.41|2678.41|2691.27|2678.27|21
1623007730000|2021-06-06 19:28:50|2691.31|2678.31|2691.37|2678.37|2691.37|2678.37|2691.17|2678.17|20
1623007740000|2021-06-06 19:29:00|2691.32|2678.32|2690.91|2677.91|2691.35|2678.35|2690.91|2677.91|19
1623007750000|2021-06-06 19:29:10|2690.69|2677.69|2690.8|2677.8|2690.83|2677.83|2690.12|2677.12|31
1623007760000|2021-06-06 19:29:20|2690.76|2677.76|2690.43|2677.43|2690.83|2677.83|2690.43|2677.43|28
1623007770000|2021-06-06 19:29:30|2690.47|2677.47|2690.49|2677.49|2690.55|2677.55|2690.34|2677.34|24
1623007780000|2021-06-06 19:29:40|2690.54|2677.54|2691.96|2678.96|2691.97|2678.97|2690.49|2677.49|21
1623007790000|2021-06-06 19:29:50|2692|2679|2692.53|2679.53|2692.92|2679.92|2692|2679|33
1623007800000|2021-06-06 19:30:00|2692.5|2679.5|2690.3|2677.3|2692.51|2679.51|2690.29|2677.29|36
1623007810000|2021-06-06 19:30:10|2690.27|2677.27|2688.33|2675.33|2690.61|2677.61|2688.33|2675.33|33
1623007820000|2021-06-06 19:30:20|2688.08|2675.08|2688.93|2675.93|2688.96|2675.96|2687.34|2674.34|38
1623007830000|2021-06-06 19:30:30|2688.83|2675.83|2688.91|2675.91|2689.11|2676.11|2688.6|2675.6|36
1623007840000|2021-06-06 19:30:40|2688.9|2675.9|2689.21|2676.21|2689.81|2676.81|2688.9|2675.9|34
1623007850000|2021-06-06 19:30:50|2689.11|2676.11|2689.12|2676.12|2689.22|2676.22|2689.04|2676.04|31
1623007860000|2021-06-06 19:31:00|2689.1|2676.1|2689.01|2676.01|2689.12|2676.12|2688.97|2675.97|15
1623007870000|2021-06-06 19:31:10|2688.81|2675.81|2688.32|2675.32|2688.81|2675.81|2687.45|2674.45|32
1623007880000|2021-06-06 19:31:20|2688.38|2675.38|2688.21|2675.21|2688.48|2675.48|2688.19|2675.19|26
1623007890000|2021-06-06 19:31:30|2688.23|2675.23|2688.66|2675.66|2688.75|2675.75|2688.12|2675.12|31
1623007900000|2021-06-06 19:31:40|2688.59|2675.59|2688.09|2675.09|2688.63|2675.63|2688.07|2675.07|22
1623007910000|2021-06-06 19:31:50|2688.1|2675.1|2686.32|2673.32|2688.1|2675.1|2686.29|2673.29|35
1623007920000|2021-06-06 19:32:00|2686.29|2673.29|2687.78|2674.78|2687.82|2674.82|2686.28|2673.28|36
1623007930000|2021-06-06 19:32:10|2687.77|2674.77|2687.32|2674.32|2687.8|2674.8|2687.29|2674.29|35
1623007940000|2021-06-06 19:32:20|2687.36|2674.36|2686.46|2673.46|2687.36|2674.36|2686.43|2673.43|32
1623007950000|2021-06-06 19:32:30|2686.45|2673.45|2685.7|2672.7|2686.45|2673.45|2685.69|2672.69|31
1623007960000|2021-06-06 19:32:40|2685.67|2672.67|2685.99|2672.99|2686.47|2673.47|2685.62|2672.62|29
1623007970000|2021-06-06 19:32:50|2686.04|2673.04|2685.61|2672.61|2686.73|2673.73|2685.57|2672.57|35
1623007980000|2021-06-06 19:33:00|2685.55|2672.55|2685.84|2672.84|2685.84|2672.84|2685.53|2672.53|30
1623007990000|2021-06-06 19:33:10|2685.79|2672.79|2686.01|2673.01|2686.03|2673.03|2685.7|2672.7|24
1623008000000|2021-06-06 19:33:20|2686.04|2673.04|2685.63|2672.63|2686.07|2673.07|2685.57|2672.57|25
1623008010000|2021-06-06 19:33:30|2685.62|2672.62|2687.34|2674.34|2687.34|2674.34|2685.62|2672.62|22
1623008020000|2021-06-06 19:33:40|2687.38|2674.38|2687.87|2674.87|2687.94|2674.94|2687.35|2674.35|32
1623008030000|2021-06-06 19:33:50|2687.89|2674.89|2688.41|2675.41|2688.41|2675.41|2687.87|2674.87|21
1623008040000|2021-06-06 19:34:00|2688.44|2675.44|2688.43|2675.43|2688.55|2675.55|2688.13|2675.13|31
1623008050000|2021-06-06 19:34:10|2688.42|2675.42|2689.02|2676.02|2689.24|2676.24|2688.22|2675.22|29
1623008060000|2021-06-06 19:34:20|2689.13|2676.13|2689.72|2676.72|2689.72|2676.72|2689.13|2676.13|17
1623008070000|2021-06-06 19:34:30|2689.76|2676.76|2689.8|2676.8|2690.05|2677.05|2689.4|2676.4|34
1623008080000|2021-06-06 19:34:40|2689.72|2676.72|2689.36|2676.36|2689.81|2676.81|2689.33|2676.33|27
1623008090000|2021-06-06 19:34:50|2689.44|2676.44|2688.98|2675.98|2689.44|2676.44|2688.74|2675.74|33
1623008100000|2021-06-06 19:35:00|2688.9|2675.9|2687.72|2674.72|2689.11|2676.11|2687.7|2674.7|34
1623008110000|2021-06-06 19:35:10|2687.65|2674.65|2687.18|2674.18|2687.65|2674.65|2686.79|2673.79|35
1623008120000|2021-06-06 19:35:20|2687.08|2674.08|2687.04|2674.04|2687.16|2674.16|2686.33|2673.33|33
1623008130000|2021-06-06 19:35:30|2686.92|2673.92|2685.98|2672.98|2686.92|2673.92|2685.85|2672.85|32
1623008140000|2021-06-06 19:35:40|2686.04|2673.04|2685.92|2672.92|2686.09|2673.09|2685.72|2672.72|31
1623008150000|2021-06-06 19:35:50|2685.97|2672.97|2685.85|2672.85|2686.24|2673.24|2685.82|2672.82|32
1623008160000|2021-06-06 19:36:00|2685.91|2672.91|2687.03|2674.03|2687.22|2674.22|2685.74|2672.74|26
1623008170000|2021-06-06 19:36:10|2686.95|2673.95|2687.77|2674.77|2687.78|2674.78|2686.95|2673.95|27
1623008180000|2021-06-06 19:36:20|2687.78|2674.78|2688.24|2675.24|2688.24|2675.24|2687.63|2674.63|29
1623008190000|2021-06-06 19:36:30|2688.25|2675.25|2688.65|2675.65|2688.65|2675.65|2688|2675|32
1623008200000|2021-06-06 19:36:40|2688.59|2675.59|2688.74|2675.74|2688.78|2675.78|2688.59|2675.59|24
1623008210000|2021-06-06 19:36:50|2688.79|2675.79|2687.67|2674.67|2688.79|2675.79|2687.47|2674.47|33
1623008220000|2021-06-06 19:37:00|2687.65|2674.65|2686.73|2673.73|2687.67|2674.67|2686.52|2673.52|31
1623008230000|2021-06-06 19:37:10|2686.72|2673.72|2687.14|2674.14|2687.14|2674.14|2686.72|2673.72|32
1623008240000|2021-06-06 19:37:20|2687.1|2674.1|2686.82|2673.82|2687.14|2674.14|2686.82|2673.82|31
1623008250000|2021-06-06 19:37:30|2686.83|2673.83|2686.77|2673.77|2687.34|2674.34|2686.73|2673.73|30
1623008260000|2021-06-06 19:37:40|2686.52|2673.52|2686.53|2673.53|2686.61|2673.61|2686.46|2673.46|21
1623008270000|2021-06-06 19:37:50|2686.54|2673.54|2686.42|2673.42|2686.72|2673.72|2686.42|2673.42|21
1623008280000|2021-06-06 19:38:00|2686.35|2673.35|2686.94|2673.94|2687.09|2674.09|2686.34|2673.34|27
1623008290000|2021-06-06 19:38:10|2686.95|2673.95|2686.98|2673.98|2687.11|2674.11|2686.86|2673.86|10
1623008300000|2021-06-06 19:38:20|2687.11|2674.11|2686.95|2673.95|2687.11|2674.11|2686.94|2673.94|17
1623008310000|2021-06-06 19:38:30|2687.07|2674.07|2687.73|2673.23|2687.73|2674.07|2686.8|2673.23|14
1623008320000|2021-06-06 19:38:40|2687.78|2673.28|2688.82|2674.32|2688.83|2674.33|2687.71|2673.21|16
1623008330000|2021-06-06 19:38:50|2688.81|2674.31|2688.49|2673.99|2688.81|2674.31|2688.45|2673.95|21
1623008340000|2021-06-06 19:39:00|2688.43|2673.93|2687.15|2672.65|2688.51|2674.01|2687.13|2672.63|21
1623008350000|2021-06-06 19:39:10|2687.19|2672.69|2686.71|2672.21|2687.2|2672.7|2686.71|2672.21|21
1623008360000|2021-06-06 19:39:20|2686.72|2672.22|2686.85|2672.35|2687.01|2672.51|2686.71|2672.21|25
1623008370000|2021-06-06 19:39:30|2686.86|2672.36|2686.45|2671.95|2686.88|2672.38|2686.44|2671.94|21
1623008380000|2021-06-06 19:39:40|2686.46|2671.96|2686.65|2672.15|2686.65|2672.15|2686.38|2671.88|23
1623008390000|2021-06-06 19:39:50|2686.66|2672.16|2686.12|2671.62|2686.68|2672.18|2686.03|2671.53|19
1623008400000|2021-06-06 19:40:00|2686.08|2671.58|2686.62|2672.12|2687.21|2672.71|2686.05|2671.55|36
1623008410000|2021-06-06 19:40:10|2686.61|2672.11|2686.6|2672.1|2686.77|2672.27|2686.6|2672.1|24
1623008420000|2021-06-06 19:40:20|2686.58|2672.08|2685.72|2671.22|2686.63|2672.13|2685.72|2671.22|25
1623008430000|2021-06-06 19:40:30|2685.71|2671.21|2683.42|2668.92|2685.71|2671.21|2681.7|2667.2|28
1623008440000|2021-06-06 19:40:40|2683.36|2668.86|2683.87|2669.37|2683.88|2669.38|2682.68|2668.18|35
1623008450000|2021-06-06 19:40:50|2683.88|2669.38|2684.44|2669.94|2684.7|2670.2|2683.88|2669.38|27
1623008460000|2021-06-06 19:41:00|2684.46|2669.96|2684.47|2669.97|2684.47|2669.97|2684.23|2669.73|23
1623008470000|2021-06-06 19:41:10|2684.48|2669.98|2685.73|2671.23|2685.82|2671.32|2684.48|2669.98|29
1623008480000|2021-06-06 19:41:20|2685.72|2671.22|2686|2671.5|2686.73|2672.23|2685.72|2671.22|32
1623008490000|2021-06-06 19:41:30|2686.03|2671.53|2686.3|2671.8|2686.31|2671.81|2686.03|2671.53|36
1623008500000|2021-06-06 19:41:40|2686.27|2671.77|2684.69|2670.19|2686.27|2671.77|2684.68|2670.18|36
1623008510000|2021-06-06 19:41:50|2684.7|2670.2|2684.83|2670.33|2684.96|2670.46|2684.67|2670.17|30
1623008520000|2021-06-06 19:42:00|2684.85|2670.35|2684.84|2670.34|2684.9|2670.4|2684.72|2670.22|32
1623008530000|2021-06-06 19:42:10|2684.82|2670.32|2685.9|2671.4|2686.24|2671.74|2684.82|2670.32|34
1623008540000|2021-06-06 19:42:20|2685.98|2671.48|2686.76|2672.26|2686.85|2672.35|2685.94|2671.44|29
1623008550000|2021-06-06 19:42:30|2686.67|2672.17|2686.64|2672.14|2686.83|2672.33|2686.03|2671.53|34
1623008560000|2021-06-06 19:42:40|2686.82|2672.32|2687.7|2673.2|2687.7|2673.2|2686.75|2672.25|31
1623008570000|2021-06-06 19:42:50|2688.11|2673.61|2687.99|2673.49|2688.35|2673.85|2687.67|2673.17|39
1623008580000|2021-06-06 19:43:00|2687.98|2673.48|2687.34|2672.84|2688.13|2673.63|2686.95|2672.45|36
1623008590000|2021-06-06 19:43:10|2687.35|2672.85|2687.2|2672.7|2687.35|2672.85|2686.8|2672.3|33
1623008600000|2021-06-06 19:43:20|2687.19|2672.69|2687.16|2672.66|2687.3|2672.8|2687.01|2672.51|29
1623008610000|2021-06-06 19:43:30|2687.14|2672.64|2687.67|2673.17|2687.74|2673.24|2687.14|2672.64|31
1623008620000|2021-06-06 19:43:40|2687.68|2673.18|2687.51|2673.01|2687.68|2673.18|2687.38|2672.88|24
1623008630000|2021-06-06 19:43:50|2687.42|2672.92|2686.91|2672.41|2687.5|2673|2686.91|2672.41|30
1623008640000|2021-06-06 19:44:00|2686.87|2672.37|2685.74|2671.24|2686.87|2672.37|2685.55|2671.05|35
1623008650000|2021-06-06 19:44:10|2685.8|2671.3|2685.69|2671.19|2685.98|2671.48|2685.68|2671.18|33
1623008660000|2021-06-06 19:44:20|2685.7|2671.2|2685.76|2671.26|2685.76|2671.26|2685.53|2671.03|33
1623008670000|2021-06-06 19:44:30|2685.78|2671.28|2686.24|2671.74|2687.14|2672.64|2685.78|2671.28|33
1623008680000|2021-06-06 19:44:40|2686.28|2671.78|2685.84|2671.34|2686.28|2671.78|2685.64|2671.14|30
1623008690000|2021-06-06 19:44:50|2685.83|2671.33|2684.57|2670.07|2686.06|2671.56|2684.57|2670.07|32
1623008700000|2021-06-06 19:45:00|2684.62|2670.12|2684.09|2669.59|2684.65|2670.15|2684.09|2669.59|32
1623008710000|2021-06-06 19:45:10|2684.12|2669.62|2683.49|2668.99|2684.15|2669.65|2683.25|2668.75|33
1623008720000|2021-06-06 19:45:20|2683.48|2668.98|2684.32|2669.82|2684.75|2670.25|2683.32|2668.82|39
1623008730000|2021-06-06 19:45:30|2684.24|2669.74|2684.65|2670.15|2684.71|2670.21|2684.24|2669.74|36
1623008740000|2021-06-06 19:45:40|2684.68|2670.18|2684.67|2670.17|2684.74|2670.24|2684.54|2670.04|34
1623008750000|2021-06-06 19:45:50|2684.85|2670.35|2684.78|2670.28|2684.9|2670.4|2684.78|2670.28|30
1623008760000|2021-06-06 19:46:00|2684.71|2670.21|2684.16|2669.66|2684.71|2670.21|2684.16|2669.66|30
1623008770000|2021-06-06 19:46:10|2684.13|2669.63|2683.81|2669.31|2684.13|2669.63|2683.66|2669.16|36
1623008780000|2021-06-06 19:46:20|2683.76|2669.26|2683.81|2669.31|2683.92|2669.42|2683.71|2669.21|24
1623008790000|2021-06-06 19:46:30|2683.89|2669.39|2683.18|2668.68|2683.91|2669.41|2683.1|2668.6|31
1623008800000|2021-06-06 19:46:40|2683.19|2668.69|2682.97|2668.47|2683.24|2668.74|2682.94|2668.44|34
1623008810000|2021-06-06 19:46:50|2683|2668.5|2682.93|2668.43|2683.12|2668.62|2682.89|2668.39|25
1623008820000|2021-06-06 19:47:00|2682.94|2668.44|2683.5|2669|2683.8|2669.3|2682.94|2668.44|32
1623008830000|2021-06-06 19:47:10|2683.58|2669.08|2683.77|2669.27|2683.96|2669.46|2683.56|2669.06|28
1623008840000|2021-06-06 19:47:20|2684.1|2669.6|2684.24|2669.74|2684.5|2670|2683.99|2669.49|28
1623008850000|2021-06-06 19:47:30|2684.34|2669.84|2684.21|2669.71|2684.34|2669.84|2684.01|2669.51|28
1623008860000|2021-06-06 19:47:40|2684.36|2669.86|2684.32|2669.82|2685.34|2670.84|2684.31|2669.81|33
1623008870000|2021-06-06 19:47:50|2684.18|2669.68|2683.78|2669.28|2684.24|2669.74|2683.69|2669.19|28
1623008880000|2021-06-06 19:48:00|2683.76|2669.26|2684.17|2669.67|2684.3|2669.8|2683.62|2669.12|25
1623008890000|2021-06-06 19:48:10|2684.18|2669.68|2684.74|2670.24|2684.76|2670.26|2684.18|2669.68|27
1623008900000|2021-06-06 19:48:20|2684.62|2670.12|2685.64|2671.14|2685.76|2671.26|2684.61|2670.11|35
1623008910000|2021-06-06 19:48:30|2685.63|2671.13|2686.44|2671.94|2686.63|2672.13|2685.59|2671.09|30
1623008920000|2021-06-06 19:48:40|2686.43|2671.93|2686.47|2671.97|2686.59|2672.09|2686.22|2671.72|30
1623008930000|2021-06-06 19:48:50|2686.46|2671.96|2686.53|2672.03|2686.58|2672.08|2686.4|2671.9|25
1623008940000|2021-06-06 19:49:00|2686.7|2672.2|2685.76|2671.26|2686.83|2672.33|2685.68|2671.18|35
1623008950000|2021-06-06 19:49:10|2685.85|2671.35|2685.64|2671.14|2686.18|2671.68|2685.62|2671.12|32
1623008960000|2021-06-06 19:49:20|2685.6|2671.1|2685.57|2671.07|2685.6|2671.1|2685.32|2670.82|35
1623008970000|2021-06-06 19:49:30|2685.62|2671.12|2685.6|2671.1|2685.8|2671.3|2685.28|2670.78|29
1623008980000|2021-06-06 19:49:40|2685.66|2671.16|2685.54|2671.04|2685.69|2671.19|2685.49|2670.99|27
1623008990000|2021-06-06 19:49:50|2685.46|2670.96|2685.56|2671.06|2685.69|2671.19|2685.46|2670.96|20
1623009000000|2021-06-06 19:50:00|2685.58|2671.08|2687.36|2672.86|2687.42|2672.92|2685.38|2670.88|27
1623009010000|2021-06-06 19:50:10|2687.4|2672.9|2687.6|2673.1|2687.61|2673.11|2687.34|2672.84|16
1623009020000|2021-06-06 19:50:20|2687.61|2673.11|2687.69|2673.19|2687.86|2673.36|2687.57|2673.07|18
1623009030000|2021-06-06 19:50:30|2687.63|2673.13|2687.83|2673.33|2687.88|2673.38|2687.63|2673.13|25
1623009040000|2021-06-06 19:50:40|2687.82|2673.32|2688.1|2673.6|2688.34|2673.84|2687.64|2673.14|31
1623009050000|2021-06-06 19:50:50|2688.07|2673.57|2687.26|2672.76|2688.16|2673.66|2687.26|2672.76|30
1623009060000|2021-06-06 19:51:00|2687.27|2672.77|2686.09|2671.59|2687.27|2672.77|2686.01|2671.51|31
1623009070000|2021-06-06 19:51:10|2686.27|2671.77|2686|2671.5|2686.52|2672.02|2685.9|2671.4|35
1623009080000|2021-06-06 19:51:20|2686.06|2671.56|2685.64|2671.14|2686.06|2671.56|2685.59|2671.09|28
1623009090000|2021-06-06 19:51:30|2685.66|2671.16|2685.21|2670.71|2685.75|2671.25|2685.17|2670.67|32
1623009100000|2021-06-06 19:51:40|2685.12|2670.62|2684.4|2669.9|2685.12|2670.62|2684.29|2669.79|36
1623009110000|2021-06-06 19:51:50|2684.39|2669.89|2683.68|2669.18|2684.39|2669.89|2683.53|2669.03|34
1623009120000|2021-06-06 19:52:00|2683.71|2669.21|2682.83|2668.33|2683.74|2669.24|2682.74|2668.24|35
1623009130000|2021-06-06 19:52:10|2682.82|2668.32|2682.74|2668.24|2682.83|2668.33|2682.65|2668.15|26
1623009140000|2021-06-06 19:52:20|2682.7|2668.2|2682.82|2668.32|2682.93|2668.43|2682.63|2668.13|27
1623009150000|2021-06-06 19:52:30|2682.8|2668.3|2682.71|2668.21|2682.83|2668.33|2682.71|2668.21|25
1623009160000|2021-06-06 19:52:40|2682.7|2668.2|2684.49|2669.99|2684.49|2669.99|2682.69|2668.19|37
1623009170000|2021-06-06 19:52:50|2684.47|2669.97|2684.52|2670.02|2684.72|2670.22|2684.37|2669.87|28
1623009180000|2021-06-06 19:53:00|2684.63|2670.13|2684.39|2669.89|2684.65|2670.15|2684.36|2669.86|29
1623009190000|2021-06-06 19:53:10|2684.4|2669.9|2684.97|2670.47|2684.97|2670.47|2684.4|2669.9|28
1623009200000|2021-06-06 19:53:20|2684.95|2670.45|2686.13|2671.63|2686.13|2671.63|2684.92|2670.42|36
1623009210000|2021-06-06 19:53:30|2686.1|2671.6|2685.07|2670.57|2686.1|2671.6|2685.02|2670.52|27
1623009220000|2021-06-06 19:53:40|2685.06|2670.56|2685.32|2670.82|2685.33|2670.83|2685.05|2670.55|26
1623009230000|2021-06-06 19:53:50|2685.35|2670.85|2685.26|2670.76|2685.46|2670.96|2685.26|2670.76|18
1623009240000|2021-06-06 19:54:00|2685.35|2670.85|2684.71|2670.21|2685.35|2670.85|2684.42|2669.92|34
1623009250000|2021-06-06 19:54:10|2684.72|2670.22|2685.19|2670.69|2685.28|2670.78|2684.51|2670.01|31
1623009260000|2021-06-06 19:54:20|2685.2|2670.7|2685.03|2670.53|2685.31|2670.81|2685.03|2670.53|32
1623009270000|2021-06-06 19:54:30|2685.09|2670.59|2685.61|2671.11|2685.76|2671.26|2685.09|2670.59|24
1623009280000|2021-06-06 19:54:40|2685.58|2671.08|2685.59|2671.09|2685.69|2671.19|2685.56|2671.06|31
1623009290000|2021-06-06 19:54:50|2685.58|2671.08|2685.77|2671.27|2685.85|2671.35|2685.58|2671.08|34
1623009300000|2021-06-06 19:55:00|2685.78|2671.28|2684.57|2670.07|2685.79|2671.29|2684.52|2670.02|34
1623009310000|2021-06-06 19:55:10|2684.56|2670.06|2684.63|2670.13|2684.71|2670.21|2684.39|2669.89|29
1623009320000|2021-06-06 19:55:20|2684.65|2670.15|2684.47|2669.97|2684.65|2670.15|2684.39|2669.89|26
1623009330000|2021-06-06 19:55:30|2684.43|2669.93|2684.2|2669.7|2684.45|2669.95|2684.16|2669.66|28
1623009340000|2021-06-06 19:55:40|2684.19|2669.69|2683.18|2668.68|2684.26|2669.76|2683.12|2668.62|30
1623009350000|2021-06-06 19:55:50|2683.19|2668.69|2682.37|2667.87|2683.19|2668.69|2682.22|2667.72|36
1623009360000|2021-06-06 19:56:00|2682.43|2667.93|2681.93|2667.43|2682.43|2667.93|2681.92|2667.42|21
1623009370000|2021-06-06 19:56:10|2681.95|2667.45|2682.14|2667.64|2682.38|2667.88|2681.85|2667.35|37
1623009380000|2021-06-06 19:56:20|2682.1|2667.6|2680.99|2666.49|2682.71|2668.21|2680.83|2666.33|35
1623009390000|2021-06-06 19:56:30|2681.03|2666.53|2680.91|2666.41|2681.08|2666.58|2680.85|2666.35|32
1623009400000|2021-06-06 19:56:40|2680.95|2666.45|2682.2|2667.7|2682.23|2667.73|2680.89|2666.39|33
1623009410000|2021-06-06 19:56:50|2682.22|2667.72|2682.4|2667.9|2682.4|2667.9|2682.19|2667.69|29
1623009420000|2021-06-06 19:57:00|2682.41|2667.91|2681.72|2667.22|2682.48|2667.98|2681.72|2667.22|34
1623009430000|2021-06-06 19:57:10|2682.43|2667.93|2682.22|2667.72|2683.15|2668.65|2681.91|2667.41|35
1623009440000|2021-06-06 19:57:20|2682.31|2667.81|2681.85|2667.35|2682.31|2667.81|2681.79|2667.29|33
1623009450000|2021-06-06 19:57:30|2681.83|2667.33|2682.58|2668.08|2682.71|2668.21|2681.42|2666.92|39
1623009460000|2021-06-06 19:57:40|2682.57|2668.07|2682.47|2667.97|2682.8|2668.3|2682.31|2667.81|35
1623009470000|2021-06-06 19:57:50|2682.44|2667.94|2681.81|2667.31|2682.49|2667.99|2681.81|2667.31|32
1623009480000|2021-06-06 19:58:00|2681.79|2667.29|2683.71|2669.21|2683.71|2669.21|2681.79|2667.29|34
1623009490000|2021-06-06 19:58:10|2683.63|2669.13|2682.89|2668.39|2683.96|2669.46|2682.43|2667.93|31
1623009500000|2021-06-06 19:58:20|2682.88|2668.38|2682.66|2668.16|2682.96|2668.46|2682.57|2668.07|35
1623009510000|2021-06-06 19:58:30|2682.73|2668.23|2682.36|2667.86|2682.76|2668.26|2681.91|2667.41|36
1623009520000|2021-06-06 19:58:40|2682.35|2667.85|2682.65|2668.15|2682.67|2668.17|2682.05|2667.55|37
1623009530000|2021-06-06 19:58:50|2682.64|2668.14|2682.56|2668.06|2682.69|2668.19|2682.48|2667.98|28
1623009540000|2021-06-06 19:59:00|2682.54|2668.04|2681.84|2667.34|2682.54|2668.04|2681.84|2667.34|26
1623009550000|2021-06-06 19:59:10|2681.86|2667.36|2681.83|2667.33|2681.96|2667.46|2681.79|2667.29|22
1623009560000|2021-06-06 19:59:20|2681.85|2667.35|2682.24|2667.74|2682.24|2667.74|2681.64|2667.14|31
1623009570000|2021-06-06 19:59:30|2682.23|2667.73|2682.63|2668.13|2682.71|2668.21|2682.19|2667.69|30
1623009580000|2021-06-06 19:59:40|2682.64|2668.14|2682.57|2668.07|2682.65|2668.15|2682.41|2667.91|23
1623009590000|2021-06-06 19:59:50|2682.56|2668.06|2682.47|2667.97|2682.66|2668.16|2682.46|2667.96|29
1623009600000|2021-06-06 20:00:00|2682.48|2667.98|2679.64|2665.14|2682.74|2668.24|2679.58|2665.08|38
1623009610000|2021-06-06 20:00:10|2679.65|2665.15|2679.6|2665.1|2679.67|2665.17|2679.5|2665|24
1623009620000|2021-06-06 20:00:20|2679.34|2664.84|2678.73|2664.23|2679.47|2664.97|2678.68|2664.18|31
1623009630000|2021-06-06 20:00:30|2678.84|2664.34|2678.75|2664.25|2678.85|2664.35|2678.3|2663.8|36
1623009640000|2021-06-06 20:00:40|2678.72|2664.22|2679.24|2664.74|2679.3|2664.8|2678.55|2664.05|31
1623009650000|2021-06-06 20:00:50|2679.15|2664.65|2679.99|2665.49|2680.12|2665.62|2679.15|2664.65|32
1623009660000|2021-06-06 20:01:00|2679.88|2665.38|2680.63|2666.13|2680.73|2666.23|2679.87|2665.37|28
1623009670000|2021-06-06 20:01:10|2680.69|2666.19|2679.31|2664.81|2680.69|2666.19|2679.04|2664.54|31
1623009680000|2021-06-06 20:01:20|2679.28|2664.78|2679.91|2665.41|2679.92|2665.42|2679.25|2664.75|23
1623009690000|2021-06-06 20:01:30|2679.92|2665.42|2683.1|2668.6|2683.1|2668.6|2679.44|2664.94|37
1623009700000|2021-06-06 20:01:40|2683.09|2668.59|2681.97|2667.47|2683.14|2668.64|2681.83|2667.33|35
1623009710000|2021-06-06 20:01:50|2681.91|2667.41|2681.96|2667.46|2682.05|2667.55|2681.77|2667.27|26
1623009720000|2021-06-06 20:02:00|2681.95|2667.45|2682.82|2668.32|2682.89|2668.39|2681.95|2667.45|28
1623009730000|2021-06-06 20:02:10|2682.74|2668.24|2683|2668.5|2683|2668.5|2682.71|2668.21|31
1623009740000|2021-06-06 20:02:20|2683.08|2668.58|2684.64|2670.14|2684.64|2670.14|2683.04|2668.54|26
1623009750000|2021-06-06 20:02:30|2684.75|2670.25|2683.65|2669.15|2685.25|2670.75|2683.65|2669.15|38
1623009760000|2021-06-06 20:02:40|2683.54|2669.04|2685|2670.5|2685.07|2670.57|2683.31|2668.81|33
1623009770000|2021-06-06 20:02:50|2684.99|2670.49|2684.93|2670.43|2685.14|2670.64|2684.73|2670.23|36
1623009780000|2021-06-06 20:03:00|2684.95|2670.45|2684.31|2669.81|2684.95|2670.45|2684.3|2669.8|30
1623009790000|2021-06-06 20:03:10|2684.28|2669.78|2684.06|2669.56|2684.34|2669.84|2684|2669.5|20
1623009800000|2021-06-06 20:03:20|2684.07|2669.57|2684.1|2669.6|2684.39|2669.89|2684.05|2669.55|29
1623009810000|2021-06-06 20:03:30|2684.08|2669.58|2684.51|2670.01|2684.75|2670.25|2683.94|2669.44|31
1623009820000|2021-06-06 20:03:40|2684.52|2670.02|2684.64|2670.14|2684.7|2670.2|2684.45|2669.95|29
1623009830000|2021-06-06 20:03:50|2684.6|2670.1|2686.64|2672.14|2686.74|2672.24|2684.5|2670|37
1623009840000|2021-06-06 20:04:00|2686.75|2672.25|2685.92|2671.42|2686.75|2672.25|2685.28|2670.78|38
1623009850000|2021-06-06 20:04:10|2685.89|2671.39|2686.55|2672.05|2686.68|2672.18|2685.73|2671.23|29
1623009860000|2021-06-06 20:04:20|2686.57|2672.07|2685.52|2671.02|2686.57|2672.07|2685.36|2670.86|35
1623009870000|2021-06-06 20:04:30|2685.99|2671.49|2685.15|2670.65|2685.99|2671.49|2685.12|2670.62|31
1623009880000|2021-06-06 20:04:40|2685.11|2670.61|2686.01|2671.51|2686.16|2671.66|2685.11|2670.61|31
1623009890000|2021-06-06 20:04:50|2685.99|2671.49|2686.32|2671.82|2686.55|2672.05|2685.77|2671.27|33
1623009900000|2021-06-06 20:05:00|2686.27|2671.77|2685.23|2670.73|2686.27|2671.77|2685.21|2670.71|33
1623009910000|2021-06-06 20:05:10|2685.22|2670.72|2684.55|2670.05|2685.22|2670.72|2684.44|2669.94|26
1623009920000|2021-06-06 20:05:20|2684.54|2670.04|2683.99|2669.49|2685.09|2670.59|2683.58|2669.08|35
1623009930000|2021-06-06 20:05:30|2683.96|2669.46|2683.01|2668.51|2683.98|2669.48|2682.79|2668.29|36
1623009940000|2021-06-06 20:05:40|2682.97|2668.47|2682.92|2668.42|2683.06|2668.56|2682.75|2668.25|30
1623009950000|2021-06-06 20:05:50|2682.87|2668.37|2682.95|2668.45|2683.07|2668.57|2682.81|2668.31|28
1623009960000|2021-06-06 20:06:00|2682.96|2668.46|2683.01|2668.51|2683.03|2668.53|2682.34|2667.84|32
1623009970000|2021-06-06 20:06:10|2683.07|2668.57|2683|2668.5|2683.13|2668.63|2682.88|2668.38|31
1623009980000|2021-06-06 20:06:20|2682.96|2668.46|2681.81|2667.31|2683.03|2668.53|2681.76|2667.26|30
1623009990000|2021-06-06 20:06:30|2681.91|2667.41|2681.78|2667.28|2681.93|2667.43|2681.76|2667.26|21
1623010000000|2021-06-06 20:06:40|2681.76|2667.26|2680.34|2665.84|2681.83|2667.33|2680.2|2665.7|24
1623010010000|2021-06-06 20:06:50|2680.36|2665.86|2680.89|2666.39|2681.08|2666.58|2680.28|2665.78|35
1623010020000|2021-06-06 20:07:00|2680.84|2666.34|2680.4|2665.9|2680.86|2666.36|2680.35|2665.85|31
1623010030000|2021-06-06 20:07:10|2680.38|2665.88|2680.7|2666.2|2680.74|2666.24|2680.33|2665.83|31
1623010040000|2021-06-06 20:07:20|2680.56|2666.06|2680.7|2666.2|2680.87|2666.37|2680.36|2665.86|28
1623010050000|2021-06-06 20:07:30|2680.74|2666.24|2680.74|2666.24|2680.93|2666.43|2680.56|2666.06|27
1623010060000|2021-06-06 20:07:40|2680.68|2666.18|2681.26|2666.76|2681.49|2666.99|2680.54|2666.04|23
1623010070000|2021-06-06 20:07:50|2681.23|2666.73|2681.29|2666.79|2681.36|2666.86|2680.92|2666.42|19
1623010080000|2021-06-06 20:08:00|2681.25|2666.75|2681.32|2666.82|2681.78|2667.28|2681.24|2666.74|19
1623010090000|2021-06-06 20:08:10|2681.26|2666.76|2680.63|2666.13|2681.37|2666.87|2680.46|2665.96|30
1623010100000|2021-06-06 20:08:20|2680.54|2666.04|2680.24|2665.74|2681.11|2666.61|2679.71|2665.21|24
1623010110000|2021-06-06 20:08:30|2680.3|2665.8|2677.1|2662.6|2680.3|2665.8|2677.01|2662.51|39
1623010120000|2021-06-06 20:08:40|2677.12|2662.62|2677.63|2663.13|2677.78|2663.28|2676.68|2662.18|37
1623010130000|2021-06-06 20:08:50|2677.6|2663.1|2675.38|2660.88|2677.73|2663.23|2675.05|2660.55|38
1623010140000|2021-06-06 20:09:00|2675.37|2660.87|2676.82|2662.32|2677.46|2662.96|2674.87|2660.37|38
1623010150000|2021-06-06 20:09:10|2676.73|2662.23|2677.01|2662.51|2677.53|2663.03|2676.51|2662.01|37
1623010160000|2021-06-06 20:09:20|2676.98|2662.48|2676.52|2662.02|2676.98|2662.48|2676.24|2661.74|36
1623010170000|2021-06-06 20:09:30|2676.51|2662.01|2676.53|2662.03|2677.02|2662.52|2676.41|2661.91|35
1623010180000|2021-06-06 20:09:40|2676.56|2662.06|2676.95|2662.45|2676.99|2662.49|2676.29|2661.79|36
1623010190000|2021-06-06 20:09:50|2676.89|2662.39|2676.09|2661.59|2676.89|2662.39|2674.75|2660.25|38
1623010200000|2021-06-06 20:10:00|2676.13|2661.63|2675.71|2661.21|2676.13|2661.63|2675.65|2661.15|33
1623010210000|2021-06-06 20:10:10|2675.84|2661.34|2677.6|2663.1|2677.7|2663.2|2675.11|2660.61|37
1623010220000|2021-06-06 20:10:20|2677.7|2663.2|2679.82|2665.32|2679.95|2665.45|2677.69|2663.19|33
1623010230000|2021-06-06 20:10:30|2679.76|2665.26|2678.99|2664.49|2679.92|2665.42|2678.99|2664.49|34
1623010240000|2021-06-06 20:10:40|2678.91|2664.41|2679.59|2665.09|2679.71|2665.21|2678.91|2664.41|35
1623010250000|2021-06-06 20:10:50|2679.62|2665.12|2679.57|2665.07|2679.68|2665.18|2679.5|2665|31
1623010260000|2021-06-06 20:11:00|2679.55|2665.05|2678.91|2664.41|2679.56|2665.06|2678.48|2663.98|35
1623010270000|2021-06-06 20:11:10|2678.85|2664.35|2679.15|2664.65|2679.25|2664.75|2678.59|2664.09|35
1623010280000|2021-06-06 20:11:20|2679.11|2664.61|2678.4|2663.9|2680.02|2665.52|2678.37|2663.87|32
1623010290000|2021-06-06 20:11:30|2678.34|2663.84|2677.78|2663.28|2678.34|2663.84|2677.64|2663.14|34
1623010300000|2021-06-06 20:11:40|2677.81|2663.31|2678.4|2663.9|2678.86|2664.36|2677.81|2663.31|32
1623010310000|2021-06-06 20:11:50|2678.41|2663.91|2678.38|2663.88|2678.55|2664.05|2678.1|2663.6|32
1623010320000|2021-06-06 20:12:00|2678.39|2663.89|2677.41|2662.91|2678.39|2663.89|2677.41|2662.91|33
1623010330000|2021-06-06 20:12:10|2677.38|2662.88|2678.6|2664.1|2678.76|2664.26|2677.22|2662.72|33
1623010340000|2021-06-06 20:12:20|2678.66|2664.16|2679.54|2665.04|2679.54|2665.04|2678.3|2663.8|35
1623010350000|2021-06-06 20:12:30|2679.8|2665.3|2679.44|2664.94|2680.01|2665.51|2679.35|2664.85|35
1623010360000|2021-06-06 20:12:40|2679.6|2665.1|2679.73|2665.23|2679.81|2665.31|2679.34|2664.84|35
1623010370000|2021-06-06 20:12:50|2679.81|2665.31|2679.68|2665.18|2679.91|2665.41|2679.54|2665.04|39
1623010380000|2021-06-06 20:13:00|2679.61|2665.11|2680.77|2666.27|2681.52|2667.02|2679.61|2665.11|35
1623010390000|2021-06-06 20:13:10|2680.75|2666.25|2683.25|2668.75|2683.25|2668.75|2680.73|2666.23|24
1623010400000|2021-06-06 20:13:20|2683.21|2668.71|2683.1|2668.6|2683.21|2668.71|2683.06|2668.56|26
1623010410000|2021-06-06 20:13:30|2683.11|2668.61|2682.62|2668.12|2683.34|2668.84|2682.15|2667.65|30
1623010420000|2021-06-06 20:13:40|2682.66|2668.16|2682.59|2668.09|2682.74|2668.24|2682.45|2667.95|21
1623010430000|2021-06-06 20:13:50|2682.69|2668.19|2684.93|2670.43|2684.93|2670.43|2682.68|2668.18|22
1623010440000|2021-06-06 20:14:00|2684.95|2670.45|2683.64|2669.14|2685.03|2670.53|2683.49|2668.99|38
1623010450000|2021-06-06 20:14:10|2683.61|2669.11|2683.78|2669.28|2683.92|2669.42|2683.38|2668.88|35
1623010460000|2021-06-06 20:14:20|2683.81|2669.31|2683.42|2668.92|2684.47|2669.97|2683.42|2668.92|30
1623010470000|2021-06-06 20:14:30|2683.28|2668.78|2683.19|2668.69|2683.3|2668.8|2682.91|2668.41|32
1623010480000|2021-06-06 20:14:40|2683.18|2668.68|2683.31|2668.81|2683.57|2669.07|2683.16|2668.66|32
1623010490000|2021-06-06 20:14:50|2683.22|2668.72|2681.24|2666.74|2683.36|2668.86|2681.24|2666.74|37
1623010500000|2021-06-06 20:15:00|2681.3|2666.8|2679.04|2664.54|2681.3|2666.8|2679.04|2664.54|38
1623010510000|2021-06-06 20:15:10|2679.16|2664.66|2679.35|2664.85|2679.44|2664.94|2678.39|2663.89|34
1623010520000|2021-06-06 20:15:20|2679.34|2664.84|2677.64|2663.14|2679.38|2664.88|2677.61|2663.11|34
1623010530000|2021-06-06 20:15:30|2677.54|2663.04|2677.92|2663.42|2677.92|2663.42|2677.4|2662.9|31
1623010540000|2021-06-06 20:15:40|2677.89|2663.39|2678.02|2663.52|2678.14|2663.64|2677.71|2663.21|36
1623010550000|2021-06-06 20:15:50|2678.03|2663.53|2679.19|2664.69|2679.36|2664.86|2677.86|2663.36|33
1623010560000|2021-06-06 20:16:00|2679.28|2664.78|2680.06|2665.56|2680.17|2665.67|2679.23|2664.73|35
1623010570000|2021-06-06 20:16:10|2680.07|2665.57|2681.33|2666.83|2681.33|2666.83|2680.06|2665.56|34
1623010580000|2021-06-06 20:16:20|2681.21|2666.71|2681.4|2666.9|2681.41|2666.91|2681.21|2666.71|24
1623010590000|2021-06-06 20:16:30|2681.36|2666.86|2682.52|2668.02|2682.61|2668.11|2681.36|2666.86|27
1623010600000|2021-06-06 20:16:40|2682.53|2668.03|2680.66|2666.16|2682.67|2668.17|2680.66|2666.16|37
1623010610000|2021-06-06 20:16:50|2680.87|2666.37|2680.62|2666.12|2681.02|2666.52|2680.51|2666.01|36
1623010620000|2021-06-06 20:17:00|2680.63|2666.13|2680.5|2666|2680.99|2666.49|2680.4|2665.9|36
1623010630000|2021-06-06 20:17:10|2680.36|2665.86|2679.28|2664.78|2680.36|2665.86|2679.19|2664.69|36
1623010640000|2021-06-06 20:17:20|2679.02|2664.52|2678.78|2664.28|2679.2|2664.7|2678.66|2664.16|36
1623010650000|2021-06-06 20:17:30|2678.68|2664.18|2678.24|2663.74|2678.8|2664.3|2678.12|2663.62|35
1623010660000|2021-06-06 20:17:40|2678.21|2663.71|2678.19|2663.69|2678.47|2663.97|2678.1|2663.6|35
1623010670000|2021-06-06 20:17:50|2678.17|2663.67|2677.31|2662.81|2678.17|2663.67|2677.29|2662.79|34
1623010680000|2021-06-06 20:18:00|2677.25|2662.75|2677.56|2663.06|2677.58|2663.08|2677.24|2662.74|33
1623010690000|2021-06-06 20:18:10|2677.59|2663.09|2677.62|2663.12|2677.62|2663.12|2677.15|2662.65|29
1623010700000|2021-06-06 20:18:20|2677.78|2663.28|2678.27|2663.77|2678.34|2663.84|2677.78|2663.28|32
1623010710000|2021-06-06 20:18:30|2678.28|2663.78|2678.29|2663.79|2678.4|2663.9|2678.21|2663.71|30
1623010720000|2021-06-06 20:18:40|2678.27|2663.77|2679.92|2665.42|2680.74|2666.24|2678.27|2663.77|38
1623010730000|2021-06-06 20:18:50|2679.89|2665.39|2680.07|2665.57|2680.23|2665.73|2679.7|2665.2|32
1623010740000|2021-06-06 20:19:00|2680.08|2665.58|2680.08|2665.58|2680.35|2665.85|2679.99|2665.49|28
1623010750000|2021-06-06 20:19:10|2680.04|2665.54|2678.64|2664.14|2680.13|2665.63|2678.48|2663.98|33
1623010760000|2021-06-06 20:19:20|2678.65|2664.15|2679.73|2665.23|2679.73|2665.23|2678.31|2663.81|34
1623010770000|2021-06-06 20:19:30|2679.85|2665.35|2679.51|2665.01|2679.85|2665.35|2679.51|2665.01|24
1623010780000|2021-06-06 20:19:40|2679.49|2664.99|2679.43|2664.93|2679.7|2665.2|2679.42|2664.92|29
1623010790000|2021-06-06 20:19:50|2679.53|2665.03|2679.39|2664.89|2679.53|2665.03|2679.37|2664.87|30
1623010800000|2021-06-06 20:20:00|2679.38|2664.88|2681.13|2666.63|2681.3|2666.8|2679.38|2664.88|31
1623010810000|2021-06-06 20:20:10|2681.16|2666.66|2681.29|2666.79|2681.45|2666.95|2681.15|2666.65|28
1623010820000|2021-06-06 20:20:20|2681.28|2666.78|2681.57|2667.07|2681.63|2667.13|2681.16|2666.66|26
1623010830000|2021-06-06 20:20:30|2681.63|2667.13|2682.25|2667.75|2682.59|2668.09|2681.26|2666.76|33
1623010840000|2021-06-06 20:20:40|2682.3|2667.8|2682.93|2668.43|2683.77|2669.27|2682.28|2667.78|34
1623010850000|2021-06-06 20:20:50|2683.07|2668.57|2683.68|2669.18|2683.7|2669.2|2683|2668.5|33
1623010860000|2021-06-06 20:21:00|2683.62|2669.12|2684.48|2669.98|2684.51|2670.01|2683.62|2669.12|34
1623010870000|2021-06-06 20:21:10|2684.4|2669.9|2685.43|2670.93|2685.44|2670.94|2684.4|2669.9|31
1623010880000|2021-06-06 20:21:20|2685.49|2670.99|2685.16|2670.66|2686.24|2671.74|2684.83|2670.33|34
1623010890000|2021-06-06 20:21:30|2685.24|2670.74|2686.63|2672.13|2686.94|2672.44|2685.24|2670.74|35
1623010900000|2021-06-06 20:21:40|2686.65|2672.15|2685.13|2670.63|2686.74|2672.24|2684.77|2670.27|39
1623010910000|2021-06-06 20:21:50|2685.02|2670.52|2686.47|2671.97|2686.77|2672.27|2684.91|2670.41|38
1623010920000|2021-06-06 20:22:00|2686.49|2671.99|2686.63|2672.13|2686.8|2672.3|2686.49|2671.99|26
1623010930000|2021-06-06 20:22:10|2686.64|2672.14|2687.47|2672.97|2687.49|2672.99|2686.61|2672.11|38
1623010940000|2021-06-06 20:22:20|2687.48|2672.98|2687.88|2673.38|2687.88|2673.38|2687.28|2672.78|35
1623010950000|2021-06-06 20:22:30|2687.67|2673.17|2687.82|2673.32|2687.82|2673.32|2687.34|2672.84|33
1623010960000|2021-06-06 20:22:40|2688.17|2673.67|2690.61|2676.11|2690.68|2676.18|2688.17|2673.67|34
1623010970000|2021-06-06 20:22:50|2690.71|2676.21|2690.36|2675.86|2690.98|2676.48|2690.08|2675.58|37
1623010980000|2021-06-06 20:23:00|2690.95|2676.45|2692.58|2678.08|2692.87|2678.37|2690.94|2676.44|37
1623010990000|2021-06-06 20:23:10|2692.69|2678.19|2697.41|2682.91|2697.5|2683|2692.69|2678.19|40
1623011000000|2021-06-06 20:23:20|2697.27|2682.77|2696.28|2681.78|2697.33|2682.83|2695.49|2680.99|40
1623011010000|2021-06-06 20:23:30|2696.61|2682.11|2698.73|2684.23|2699.04|2684.54|2696.61|2682.11|39
1623011020000|2021-06-06 20:23:40|2698.67|2684.17|2699.57|2685.07|2699.61|2685.11|2698.66|2684.16|30
1623011030000|2021-06-06 20:23:50|2699.46|2684.96|2697.2|2682.7|2699.59|2685.09|2697.2|2682.7|35
1623011040000|2021-06-06 20:24:00|2697.04|2682.54|2695.05|2680.55|2697.18|2682.68|2695.05|2680.55|35
1623011050000|2021-06-06 20:24:10|2695.06|2680.56|2696.43|2681.93|2696.43|2681.93|2695.01|2680.51|32
1623011060000|2021-06-06 20:24:20|2696.42|2681.92|2695.86|2681.36|2696.42|2681.92|2695.74|2681.24|35
1623011070000|2021-06-06 20:24:30|2695.92|2681.42|2696.45|2681.95|2696.45|2681.95|2695.73|2681.23|32
1623011080000|2021-06-06 20:24:40|2696.57|2682.07|2695.87|2681.37|2696.62|2682.12|2695.73|2681.23|35
1623011090000|2021-06-06 20:24:50|2695.86|2681.36|2695.77|2681.27|2696.14|2681.64|2695.57|2681.07|34
1623011100000|2021-06-06 20:25:00|2695.78|2681.28|2695.9|2681.4|2696.13|2681.63|2695.6|2681.1|35
1623011110000|2021-06-06 20:25:10|2696.01|2681.51|2697.92|2683.42|2697.97|2683.47|2695.94|2681.44|31
1623011120000|2021-06-06 20:25:20|2698.13|2683.63|2698.43|2683.93|2698.43|2683.93|2697.88|2683.38|31
1623011130000|2021-06-06 20:25:30|2698.4|2683.9|2698.05|2683.55|2698.8|2684.3|2698.05|2683.55|29
1623011140000|2021-06-06 20:25:40|2698.03|2683.53|2697.88|2683.38|2698.14|2683.64|2697.3|2682.8|36
1623011150000|2021-06-06 20:25:50|2697.9|2683.4|2698.99|2684.49|2699|2684.5|2697.9|2683.4|27
1623011160000|2021-06-06 20:26:00|2698.98|2684.48|2699.91|2685.41|2700.1|2685.6|2698.95|2684.45|34
1623011170000|2021-06-06 20:26:10|2699.94|2685.44|2697.78|2683.28|2699.94|2685.44|2697.74|2683.24|35
1623011180000|2021-06-06 20:26:20|2697.8|2683.3|2696.83|2682.33|2698.14|2683.64|2696.83|2682.33|35
1623011190000|2021-06-06 20:26:30|2696.92|2682.42|2696.77|2682.27|2697.12|2682.62|2696.67|2682.17|24
1623011200000|2021-06-06 20:26:40|2696.78|2682.28|2696.26|2681.76|2696.78|2682.28|2696.17|2681.67|31
1623011210000|2021-06-06 20:26:50|2696.25|2681.75|2695.55|2681.05|2696.25|2681.75|2695.38|2680.88|32
1623011220000|2021-06-06 20:27:00|2695.61|2681.11|2694.26|2679.76|2695.67|2681.17|2694.21|2679.71|34
1623011230000|2021-06-06 20:27:10|2694.24|2679.74|2694.3|2679.8|2694.43|2679.93|2694.15|2679.65|32
1623011240000|2021-06-06 20:27:20|2694.32|2679.82|2696.04|2681.54|2696.04|2681.54|2694.32|2679.82|34
1623011250000|2021-06-06 20:27:30|2696.06|2681.56|2696.38|2681.88|2696.38|2681.88|2695.95|2681.45|27
1623011260000|2021-06-06 20:27:40|2696.41|2681.91|2696.26|2681.76|2696.41|2681.91|2696.02|2681.52|24
1623011270000|2021-06-06 20:27:50|2696.27|2681.77|2696.3|2681.8|2696.32|2681.82|2696.21|2681.71|24
1623011280000|2021-06-06 20:28:00|2696.32|2681.82|2696.51|2682.01|2697.28|2682.78|2696.29|2681.79|28
1623011290000|2021-06-06 20:28:10|2696.41|2681.91|2695.96|2681.46|2696.41|2681.91|2695.87|2681.37|24
1623011300000|2021-06-06 20:28:20|2695.86|2681.36|2694.97|2680.47|2695.96|2681.46|2694.97|2680.47|22
1623011310000|2021-06-06 20:28:30|2694.95|2680.45|2694.51|2680.01|2695.06|2680.56|2694.51|2680.01|26
1623011320000|2021-06-06 20:28:40|2694.47|2679.97|2694.65|2680.15|2694.97|2680.47|2694.36|2679.86|32
1623011330000|2021-06-06 20:28:50|2694.66|2680.16|2694.28|2679.78|2694.66|2680.16|2694.28|2679.78|24
1623011340000|2021-06-06 20:29:00|2694.25|2679.75|2692.66|2678.16|2694.25|2679.75|2692.65|2678.15|36
1623011350000|2021-06-06 20:29:10|2692.7|2678.2|2692.92|2678.42|2692.92|2678.42|2692.66|2678.16|22
1623011360000|2021-06-06 20:29:20|2693.35|2678.85|2694.48|2679.98|2694.48|2679.98|2693.35|2678.85|36
1623011370000|2021-06-06 20:29:30|2694.45|2679.95|2696.35|2681.85|2696.61|2682.11|2694.45|2679.95|31
1623011380000|2021-06-06 20:29:40|2696.33|2681.83|2695.66|2681.16|2696.33|2681.83|2695.61|2681.11|26
1623011390000|2021-06-06 20:29:50|2695.69|2681.19|2695.54|2681.04|2695.77|2681.27|2695.54|2681.04|27
1623011400000|2021-06-06 20:30:00|2695.55|2681.05|2694.31|2679.81|2695.56|2681.06|2694.31|2679.81|30
1623011410000|2021-06-06 20:30:10|2694.39|2679.89|2695.9|2681.4|2695.9|2681.4|2694.22|2679.72|34
1623011420000|2021-06-06 20:30:20|2695.83|2681.33|2695.6|2681.1|2695.84|2681.34|2695.44|2680.94|28
1623011430000|2021-06-06 20:30:30|2695.59|2681.09|2694.79|2680.29|2695.76|2681.26|2694.62|2680.12|28
1623011440000|2021-06-06 20:30:40|2694.68|2680.18|2694.18|2679.68|2694.68|2680.18|2694.02|2679.52|29
1623011450000|2021-06-06 20:30:50|2694.11|2679.61|2694.63|2680.13|2694.63|2680.13|2693.89|2679.39|22
1623011460000|2021-06-06 20:31:00|2694.7|2680.2|2693.4|2678.9|2694.7|2680.2|2693.35|2678.85|29
1623011470000|2021-06-06 20:31:10|2693.32|2678.82|2692.7|2678.2|2693.59|2679.09|2691.72|2677.22|33
1623011480000|2021-06-06 20:31:20|2691.79|2677.29|2692.78|2678.28|2692.89|2678.39|2691.79|2677.29|35
1623011490000|2021-06-06 20:31:30|2692.73|2678.23|2692.27|2677.77|2693.45|2678.95|2692.24|2677.74|34
1623011500000|2021-06-06 20:31:40|2692.25|2677.75|2691.96|2677.46|2692.32|2677.82|2691.62|2677.12|32
1623011510000|2021-06-06 20:31:50|2691.89|2677.39|2691.87|2677.37|2691.95|2677.45|2691.72|2677.22|26
1623011520000|2021-06-06 20:32:00|2691.76|2677.26|2690.83|2676.33|2691.77|2677.27|2690.58|2676.08|35
1623011530000|2021-06-06 20:32:10|2690.97|2676.47|2691.07|2676.57|2691.45|2676.95|2690.95|2676.45|35
1623011540000|2021-06-06 20:32:20|2691.03|2676.53|2690.99|2676.49|2691.21|2676.71|2690.92|2676.42|27
1623011550000|2021-06-06 20:32:30|2691|2676.5|2691.04|2676.54|2691.07|2676.57|2690.89|2676.39|31
1623011560000|2021-06-06 20:32:40|2691|2676.5|2691.32|2676.82|2691.35|2676.85|2690.85|2676.35|25
1623011570000|2021-06-06 20:32:50|2691.22|2676.72|2691.1|2676.6|2691.33|2676.83|2691.04|2676.54|10
1623011580000|2021-06-06 20:33:00|2691.03|2676.53|2691.02|2676.52|2691.11|2676.61|2691|2676.5|16
1623011590000|2021-06-06 20:33:10|2690.96|2676.46|2691.1|2676.6|2691.1|2676.6|2690.96|2676.46|16
1623011600000|2021-06-06 20:33:20|2691.08|2676.58|2691.08|2676.58|2691.09|2676.59|2691.07|2676.57|7
1623011610000|2021-06-06 20:33:30|2691.09|2676.59|2691.12|2676.62|2691.12|2676.62|2691.06|2676.56|14
1623011620000|2021-06-06 20:33:40|2691.07|2676.57|2691.06|2676.56|2691.11|2676.61|2691.06|2676.56|10
1623011630000|2021-06-06 20:33:50|2691.07|2676.57|2690.42|2675.92|2691.24|2676.74|2690.39|2675.89|20
1623011640000|2021-06-06 20:34:00|2690.44|2675.94|2690.02|2675.52|2690.46|2675.96|2689.99|2675.49|25
1623011650000|2021-06-06 20:34:10|2690|2675.5|2689.93|2675.43|2690|2675.5|2689.88|2675.38|16
1623011660000|2021-06-06 20:34:20|2689.89|2675.39|2689.92|2675.42|2689.95|2675.45|2689.69|2675.19|15
1623011670000|2021-06-06 20:34:30|2689.93|2675.43|2691.2|2676.7|2691.21|2676.71|2689.78|2675.28|20
1623011680000|2021-06-06 20:34:40|2691.26|2676.76|2693.38|2678.88|2693.49|2678.99|2691.22|2676.72|35
1623011690000|2021-06-06 20:34:50|2693.49|2678.99|2695.78|2681.28|2695.78|2681.28|2693.49|2678.99|34
1623011700000|2021-06-06 20:35:00|2695.75|2681.25|2694.44|2679.94|2695.83|2681.33|2693.99|2679.49|38
1623011710000|2021-06-06 20:35:10|2694.82|2680.32|2694.26|2679.76|2694.82|2680.32|2694.26|2679.76|35
1623011720000|2021-06-06 20:35:20|2693.97|2679.47|2693.23|2678.73|2693.97|2679.47|2692.96|2678.46|34
1623011730000|2021-06-06 20:35:30|2693.22|2678.72|2694.02|2679.52|2694.02|2679.52|2693.22|2678.72|29
1623011740000|2021-06-06 20:35:40|2693.98|2679.48|2694.58|2680.08|2694.58|2680.08|2693.98|2679.48|32
1623011750000|2021-06-06 20:35:50|2694.54|2680.04|2694.61|2680.11|2694.69|2680.19|2694.53|2680.03|21
1623011760000|2021-06-06 20:36:00|2694.52|2680.02|2694.18|2679.68|2694.53|2680.03|2694.18|2679.68|25
1623011770000|2021-06-06 20:36:10|2694.17|2679.67|2692.16|2677.66|2694.17|2679.67|2692.16|2677.66|30
1623011780000|2021-06-06 20:36:20|2692.1|2677.6|2692.11|2677.61|2692.17|2677.67|2691.99|2677.49|28
1623011790000|2021-06-06 20:36:30|2692.14|2677.64|2692.17|2677.67|2692.28|2677.78|2692.1|2677.6|24
1623011800000|2021-06-06 20:36:40|2692.18|2677.68|2692.27|2677.77|2692.28|2677.78|2692.14|2677.64|18
1623011810000|2021-06-06 20:36:50|2692.42|2677.92|2692.42|2677.92|2692.43|2677.93|2692.32|2677.82|4
1623011820000|2021-06-06 20:37:00|2692.41|2677.91|2691.73|2677.23|2692.43|2677.93|2691.6|2677.1|26
1623011830000|2021-06-06 20:37:10|2691.6|2677.1|2691.15|2676.65|2691.93|2677.43|2691.02|2676.52|29
1623011840000|2021-06-06 20:37:20|2691.16|2676.66|2691.12|2676.62|2691.16|2676.66|2691.01|2676.51|20
1623011850000|2021-06-06 20:37:30|2691.09|2676.59|2693.11|2678.61|2693.15|2678.65|2691.09|2676.59|28
1623011860000|2021-06-06 20:37:40|2693.14|2678.64|2692.88|2678.38|2693.15|2678.65|2691.98|2677.48|34
1623011870000|2021-06-06 20:37:50|2692.98|2678.48|2692.84|2678.34|2692.98|2678.48|2692.61|2678.11|23
1623011880000|2021-06-06 20:38:00|2692.74|2678.24|2693.28|2678.78|2693.45|2678.95|2692.72|2678.22|23
1623011890000|2021-06-06 20:38:10|2693.29|2678.79|2693.13|2678.63|2693.41|2678.91|2693.13|2678.63|33
1623011900000|2021-06-06 20:38:20|2693.12|2678.62|2693.42|2678.92|2693.45|2678.95|2693.12|2678.62|18
1623011910000|2021-06-06 20:38:30|2693.44|2678.94|2693.43|2678.93|2693.5|2679|2693.22|2678.72|19
1623011920000|2021-06-06 20:38:40|2693.41|2678.91|2693.26|2678.76|2693.46|2678.96|2693.21|2678.71|21
1623011930000|2021-06-06 20:38:50|2693.17|2678.67|2692.08|2677.58|2693.17|2678.67|2692.08|2677.58|26
1623011940000|2021-06-06 20:39:00|2692.05|2677.55|2691.42|2676.92|2692.09|2677.59|2691.41|2676.91|24
1623011950000|2021-06-06 20:39:10|2691.41|2676.91|2691.03|2676.53|2691.41|2676.91|2690.93|2676.43|28
1623011960000|2021-06-06 20:39:20|2691.02|2676.52|2690.93|2676.43|2691.09|2676.59|2690.85|2676.35|26
1623011970000|2021-06-06 20:39:30|2691|2676.5|2692.17|2677.67|2692.17|2677.67|2691|2676.5|26
1623011980000|2021-06-06 20:39:40|2692.28|2677.78|2692.05|2677.55|2692.45|2677.95|2692.05|2677.55|31
1623011990000|2021-06-06 20:39:50|2692.1|2677.6|2691.98|2677.48|2692.21|2677.71|2691.82|2677.32|29
1623012000000|2021-06-06 20:40:00|2692|2677.5|2691.16|2676.66|2692|2677.5|2691.09|2676.59|36
1623012010000|2021-06-06 20:40:10|2691.14|2676.64|2690.1|2675.6|2691.14|2676.64|2690.03|2675.53|25
1623012020000|2021-06-06 20:40:20|2690.06|2675.56|2690.11|2675.61|2690.23|2675.73|2690.05|2675.55|30
1623012030000|2021-06-06 20:40:30|2690.13|2675.63|2690.28|2675.78|2690.32|2675.82|2689.91|2675.41|34
1623012040000|2021-06-06 20:40:40|2690.26|2675.76|2690.24|2675.74|2690.3|2675.8|2690.2|2675.7|19
1623012050000|2021-06-06 20:40:50|2690.3|2675.8|2689.87|2675.37|2690.33|2675.83|2689.36|2674.86|26
1623012060000|2021-06-06 20:41:00|2689.88|2675.38|2690.99|2676.49|2691.14|2676.64|2689.88|2675.38|33
1623012070000|2021-06-06 20:41:10|2690.88|2676.38|2690.96|2676.46|2691.15|2676.65|2690.78|2676.28|31
1623012080000|2021-06-06 20:41:20|2690.98|2676.48|2690.9|2676.4|2690.98|2676.48|2690.72|2676.22|27
1623012090000|2021-06-06 20:41:30|2690.89|2676.39|2690.51|2676.01|2690.89|2676.39|2690.49|2675.99|23
1623012100000|2021-06-06 20:41:40|2690.5|2676|2690.76|2676.26|2690.8|2676.3|2690.06|2675.56|34
1623012110000|2021-06-06 20:41:50|2690.75|2676.25|2690.71|2676.21|2690.75|2676.25|2690.45|2675.95|33
1623012120000|2021-06-06 20:42:00|2690.59|2676.09|2690.57|2676.07|2690.69|2676.19|2690.37|2675.87|35
1623012130000|2021-06-06 20:42:10|2690.63|2676.13|2690.49|2675.99|2690.63|2676.13|2690.3|2675.8|30
1623012140000|2021-06-06 20:42:20|2690.47|2675.97|2690.41|2675.91|2690.49|2675.99|2690.25|2675.75|27
1623012150000|2021-06-06 20:42:30|2690.43|2675.93|2690.22|2675.72|2690.43|2675.93|2690.14|2675.64|31
1623012160000|2021-06-06 20:42:40|2690.24|2675.74|2690.31|2675.81|2690.31|2675.81|2690.16|2675.66|22
1623012170000|2021-06-06 20:42:50|2690.32|2675.82|2692.23|2677.73|2692.33|2677.83|2690.27|2675.77|23
1623012180000|2021-06-06 20:43:00|2692.2|2677.7|2692.26|2677.76|2692.28|2677.78|2692.18|2677.68|12
1623012190000|2021-06-06 20:43:10|2692.22|2677.72|2692.23|2677.73|2692.29|2677.79|2692.2|2677.7|15
1623012200000|2021-06-06 20:43:20|2691.81|2677.31|2693.79|2679.29|2693.85|2679.35|2691.64|2677.14|27
1623012210000|2021-06-06 20:43:30|2693.8|2679.3|2693.77|2679.27|2693.83|2679.33|2693.75|2679.25|21
1623012220000|2021-06-06 20:43:40|2693.8|2679.3|2693.06|2678.56|2693.97|2679.47|2692.96|2678.46|27
1623012230000|2021-06-06 20:43:50|2693.05|2678.55|2692.62|2678.12|2693.11|2678.61|2692.53|2678.03|29
1623012240000|2021-06-06 20:44:00|2692.6|2678.1|2692.53|2678.03|2692.63|2678.13|2692.48|2677.98|19
1623012250000|2021-06-06 20:44:10|2692.64|2678.14|2692.85|2678.35|2693.05|2678.55|2692.5|2678|24
1623012260000|2021-06-06 20:44:20|2692.92|2678.42|2692.88|2678.38|2692.92|2678.42|2692.73|2678.23|23
1623012270000|2021-06-06 20:44:30|2692.85|2678.35|2692.78|2678.28|2692.9|2678.4|2692.63|2678.13|25
1623012280000|2021-06-06 20:44:40|2692.79|2678.29|2692.11|2677.61|2692.79|2678.29|2692.07|2677.57|20
1623012290000|2021-06-06 20:44:50|2692.26|2677.76|2692.33|2677.83|2692.35|2677.85|2692.1|2677.6|22
1623012300000|2021-06-06 20:45:00|2692.35|2677.85|2691.63|2677.13|2692.36|2677.86|2691.59|2677.09|32
1623012310000|2021-06-06 20:45:10|2691.66|2677.16|2691.7|2677.2|2691.71|2677.21|2691.52|2677.02|31
1623012320000|2021-06-06 20:45:20|2691.69|2677.19|2692.56|2678.06|2692.59|2678.09|2691.52|2677.02|28
1623012330000|2021-06-06 20:45:30|2692.44|2677.94|2692.47|2677.97|2692.52|2678.02|2692.44|2677.94|23
1623012340000|2021-06-06 20:45:40|2692.56|2678.06|2693.45|2678.95|2693.45|2678.95|2692.48|2677.98|30
1623012350000|2021-06-06 20:45:50|2693.7|2679.2|2693.23|2678.73|2693.72|2679.22|2693.04|2678.54|32
1623012360000|2021-06-06 20:46:00|2693.11|2678.61|2693|2678.5|2693.26|2678.76|2692.93|2678.43|33
1623012370000|2021-06-06 20:46:10|2692.96|2678.46|2693.02|2678.52|2693.21|2678.71|2692.96|2678.46|17
1623012380000|2021-06-06 20:46:20|2693.05|2678.55|2692.98|2678.48|2693.1|2678.6|2692.98|2678.48|22
1623012390000|2021-06-06 20:46:30|2692.97|2678.47|2693.16|2678.66|2693.16|2678.66|2692.95|2678.45|20
1623012400000|2021-06-06 20:46:40|2693.13|2678.63|2694.22|2679.72|2694.22|2679.72|2693.13|2678.63|31
1623012410000|2021-06-06 20:46:50|2694.21|2679.71|2694.59|2680.09|2694.68|2680.18|2694.18|2679.68|32
1623012420000|2021-06-06 20:47:00|2694.8|2680.3|2695.22|2680.72|2695.22|2680.72|2694.66|2680.16|33
1623012430000|2021-06-06 20:47:10|2695.02|2680.52|2694.97|2680.47|2695.14|2680.64|2694.83|2680.33|33
1623012440000|2021-06-06 20:47:20|2694.99|2680.49|2694.99|2680.49|2695.32|2680.82|2694.82|2680.32|28
1623012450000|2021-06-06 20:47:30|2694.6|2680.1|2694.14|2679.64|2694.66|2680.16|2693.96|2679.46|31
1623012460000|2021-06-06 20:47:40|2694.32|2679.82|2695.46|2680.96|2695.51|2681.01|2694.17|2679.67|37
1623012470000|2021-06-06 20:47:50|2695.49|2680.99|2695.5|2681|2695.56|2681.06|2695.39|2680.89|30
1623012480000|2021-06-06 20:48:00|2695.52|2681.02|2694.68|2680.18|2695.62|2681.12|2694.68|2680.18|33
1623012490000|2021-06-06 20:48:10|2694.73|2680.23|2694.29|2679.79|2694.78|2680.28|2694.29|2679.79|28
1623012500000|2021-06-06 20:48:20|2694.28|2679.78|2694.25|2679.75|2694.33|2679.83|2694.03|2679.53|27
1623012510000|2021-06-06 20:48:30|2694.16|2679.66|2694.86|2680.36|2695.21|2680.71|2693.95|2679.45|31
1623012520000|2021-06-06 20:48:40|2694.82|2680.32|2695.74|2681.24|2695.78|2681.28|2694.76|2680.26|35
1623012530000|2021-06-06 20:48:50|2695.73|2681.23|2695.54|2681.04|2695.73|2681.23|2695.38|2680.88|33
1623012540000|2021-06-06 20:49:00|2695.55|2681.05|2695.61|2681.11|2695.7|2681.2|2695.54|2681.04|22
1623012550000|2021-06-06 20:49:10|2695.59|2681.09|2695.62|2681.12|2695.66|2681.16|2695.57|2681.07|15
1623012560000|2021-06-06 20:49:20|2695.63|2681.13|2699.33|2684.83|2699.46|2684.96|2695.63|2681.13|35
1623012570000|2021-06-06 20:49:30|2699.34|2684.84|2699.61|2685.11|2699.73|2685.23|2698.9|2684.4|33
1623012580000|2021-06-06 20:49:40|2699.63|2685.13|2700.85|2686.35|2701|2686.5|2699.63|2685.13|40
1623012590000|2021-06-06 20:49:50|2700.61|2686.11|2700.18|2685.68|2700.78|2686.28|2699.55|2685.05|34
1623012600000|2021-06-06 20:50:00|2700.29|2685.79|2701.36|2686.86|2701.5|2687|2699.94|2685.44|36
1623012610000|2021-06-06 20:50:10|2701.5|2687|2703.49|2688.99|2703.52|2689.02|2701.45|2686.95|37
1623012620000|2021-06-06 20:50:20|2703.59|2689.09|2703.42|2688.92|2703.81|2689.31|2703.16|2688.66|30
1623012630000|2021-06-06 20:50:30|2703.41|2688.91|2703.44|2688.94|2703.56|2689.06|2703.35|2688.85|33
1623012640000|2021-06-06 20:50:40|2703.47|2688.97|2704.05|2689.55|2704.05|2689.55|2702.28|2687.78|35
1623012650000|2021-06-06 20:50:50|2704.02|2689.52|2703.79|2689.29|2704.04|2689.54|2703.75|2689.25|30
1623012660000|2021-06-06 20:51:00|2703.81|2689.31|2704|2689.5|2704|2689.5|2703.25|2688.75|33
1623012670000|2021-06-06 20:51:10|2703.97|2689.47|2704.47|2689.97|2704.49|2689.99|2703.85|2689.35|18
1623012680000|2021-06-06 20:51:20|2704.6|2690.1|2703.51|2689.01|2704.62|2690.12|2703.22|2688.72|32
1623012690000|2021-06-06 20:51:30|2703.54|2689.04|2703.59|2689.09|2703.63|2689.13|2703.22|2688.72|34
1623012700000|2021-06-06 20:51:40|2703.35|2688.85|2704.63|2690.13|2704.7|2690.2|2703.35|2688.85|24
1623012710000|2021-06-06 20:51:50|2704.61|2690.11|2704.74|2690.24|2704.92|2690.42|2704.56|2690.06|25
1623012720000|2021-06-06 20:52:00|2704.73|2690.23|2704.16|2689.66|2704.85|2690.35|2704.15|2689.65|31
1623012730000|2021-06-06 20:52:10|2704.08|2689.58|2703.85|2689.35|2704.08|2689.58|2703.73|2689.23|35
1623012740000|2021-06-06 20:52:20|2703.84|2689.34|2703.61|2689.11|2704|2689.5|2703.51|2689.01|30
1623012750000|2021-06-06 20:52:30|2703.62|2689.12|2703.46|2688.96|2703.65|2689.15|2703.35|2688.85|27
1623012760000|2021-06-06 20:52:40|2703.45|2688.95|2702.28|2687.78|2703.45|2688.95|2702.28|2687.78|36
1623012770000|2021-06-06 20:52:50|2702.3|2687.8|2701.15|2686.65|2702.36|2687.86|2701.06|2686.56|35
1623012780000|2021-06-06 20:53:00|2701.13|2686.63|2702.54|2688.04|2702.64|2688.14|2701.1|2686.6|29
1623012790000|2021-06-06 20:53:10|2702.53|2688.03|2704.23|2689.73|2704.32|2689.82|2702.53|2688.03|32
1623012800000|2021-06-06 20:53:20|2704.35|2689.85|2704.04|2689.54|2704.35|2689.85|2703.92|2689.42|34
1623012810000|2021-06-06 20:53:30|2704.02|2689.52|2704.78|2690.28|2704.78|2690.28|2703.84|2689.34|33
1623012820000|2021-06-06 20:53:40|2704.73|2690.23|2704.93|2690.43|2704.93|2690.43|2704.5|2690|24
1623012830000|2021-06-06 20:53:50|2704.95|2690.45|2707.01|2692.51|2707.15|2692.65|2704.91|2690.41|35
1623012840000|2021-06-06 20:54:00|2707.09|2692.59|2705.8|2691.3|2707.09|2692.59|2705.8|2691.3|38
1623012850000|2021-06-06 20:54:10|2705.98|2691.48|2704.4|2689.9|2705.98|2691.48|2704.36|2689.86|36
1623012860000|2021-06-06 20:54:20|2704.56|2690.06|2705.19|2690.69|2705.19|2690.69|2704.12|2689.62|35
1623012870000|2021-06-06 20:54:30|2705.14|2690.64|2705.79|2691.29|2705.87|2691.37|2705.14|2690.64|35
1623012880000|2021-06-06 20:54:40|2705.83|2691.33|2707.08|2692.58|2707.31|2692.81|2705.82|2691.32|36
1623012890000|2021-06-06 20:54:50|2707.05|2692.55|2710.13|2695.63|2710.14|2695.64|2707.03|2692.53|37
1623012900000|2021-06-06 20:55:00|2710.12|2695.62|2710.87|2696.37|2710.89|2696.39|2709.72|2695.22|17
1623012910000|2021-06-06 20:55:10|2710.9|2696.4|2712.1|2697.6|2712.1|2697.6|2710.86|2696.36|23
1623012920000|2021-06-06 20:55:20|2712.3|2697.8|2712.96|2698.46|2713.82|2699.32|2712.3|2697.8|33
1623012930000|2021-06-06 20:55:30|2712.95|2698.45|2712.05|2697.55|2713.06|2698.56|2711.9|2697.4|32
1623012940000|2021-06-06 20:55:40|2712.58|2698.08|2711.49|2696.99|2712.58|2698.08|2711.45|2696.95|29
1623012950000|2021-06-06 20:55:50|2711.45|2696.95|2712.87|2698.37|2712.87|2698.37|2711.45|2696.95|34
1623012960000|2021-06-06 20:56:00|2712.84|2698.34|2712.07|2697.57|2713.11|2698.61|2712.07|2697.57|30
1623012970000|2021-06-06 20:56:10|2712|2697.5|2710.63|2696.13|2712|2697.5|2710.63|2696.13|37
1623012980000|2021-06-06 20:56:20|2710.54|2696.04|2709.72|2695.22|2710.54|2696.04|2708.99|2694.49|36
1623012990000|2021-06-06 20:56:30|2709.71|2695.21|2710.46|2695.96|2710.55|2696.05|2709.68|2695.18|31
1623013000000|2021-06-06 20:56:40|2710.44|2695.94|2709.47|2694.97|2710.52|2696.02|2709.43|2694.93|35
1623013010000|2021-06-06 20:56:50|2709.42|2694.92|2709.18|2694.68|2709.42|2694.92|2709.11|2694.61|31
1623013020000|2021-06-06 20:57:00|2709.2|2694.7|2707.24|2692.74|2709.2|2694.7|2707.06|2692.56|36
1623013030000|2021-06-06 20:57:10|2707|2692.5|2707.27|2692.77|2707.45|2692.95|2707|2692.5|29
1623013040000|2021-06-06 20:57:20|2707.24|2692.74|2707.11|2692.61|2707.33|2692.83|2707.11|2692.61|30
1623013050000|2021-06-06 20:57:30|2707.12|2692.62|2707.96|2693.46|2708.11|2693.61|2707.09|2692.59|29
1623013060000|2021-06-06 20:57:40|2708|2693.5|2709.83|2695.33|2710|2695.5|2707.99|2693.49|33
1623013070000|2021-06-06 20:57:50|2709.84|2695.34|2710.15|2695.65|2710.17|2695.67|2709.37|2694.87|35
1623013080000|2021-06-06 20:58:00|2710.25|2695.75|2709.76|2695.26|2710.28|2695.78|2709.76|2695.26|31
1623013090000|2021-06-06 20:58:10|2709.8|2695.3|2709.93|2695.43|2710.02|2695.52|2709.8|2695.3|17
1623013100000|2021-06-06 20:58:20|2709.91|2695.41|2713.81|2699.31|2713.97|2699.47|2709.56|2695.06|26
1623013110000|2021-06-06 20:58:30|2713.79|2699.29|2713.67|2699.17|2713.85|2699.35|2712.74|2698.24|34
1623013120000|2021-06-06 20:58:40|2714.09|2699.59|2714.85|2700.35|2715.44|2700.94|2714.06|2699.56|35
1623013130000|2021-06-06 20:58:50|2714.84|2700.34|2714.86|2700.36|2715.09|2700.59|2714.8|2700.3|36
1623013140000|2021-06-06 20:59:00|2714.97|2700.47|2716.76|2702.26|2716.76|2702.26|2714.97|2700.47|35
1623013150000|2021-06-06 20:59:10|2716.77|2702.27|2718.07|2703.57|2718.45|2703.95|2716.67|2702.17|39
1623013160000|2021-06-06 20:59:20|2717.97|2703.47|2719.3|2704.8|2719.31|2704.81|2717.79|2703.29|33
1623013170000|2021-06-06 20:59:30|2719.31|2704.81|2719.6|2705.1|2719.6|2705.1|2719.28|2704.78|17
1623013180000|2021-06-06 20:59:40|2719.79|2705.29|2717.81|2703.31|2720.09|2705.59|2717.79|2703.29|29
1623013190000|2021-06-06 20:59:50|2717.78|2703.28|2718.52|2704.02|2718.8|2704.3|2717.73|2703.23|33
1623013200000|2021-06-06 21:00:00|2718.54|2704.04|2717.03|2702.53|2718.55|2704.05|2716.81|2702.31|34
1623013210000|2021-06-06 21:00:10|2716.96|2702.46|2715.77|2701.27|2716.96|2702.46|2715.77|2701.27|30
1623013220000|2021-06-06 21:00:20|2715.45|2700.95|2712.63|2698.13|2715.5|2701|2712.28|2697.78|40
1623013230000|2021-06-06 21:00:30|2712.62|2698.12|2713|2698.5|2713.24|2698.74|2712.6|2698.1|37
1623013240000|2021-06-06 21:00:40|2713.01|2698.51|2713.11|2698.61|2713.26|2698.76|2712.95|2698.45|29
1623013250000|2021-06-06 21:00:50|2713.13|2698.63|2713.06|2698.56|2713.21|2698.71|2713.02|2698.52|24
1623013260000|2021-06-06 21:01:00|2713.03|2698.53|2715.2|2700.7|2715.22|2700.72|2712.77|2698.27|33
1623013270000|2021-06-06 21:01:10|2715.22|2700.72|2714.93|2700.43|2715.22|2700.72|2714.9|2700.4|31
1623013280000|2021-06-06 21:01:20|2714.94|2700.44|2714.91|2700.41|2715.05|2700.55|2714.77|2700.27|35
1623013290000|2021-06-06 21:01:30|2714.93|2700.43|2714.02|2699.52|2714.93|2700.43|2714|2699.5|24
1623013300000|2021-06-06 21:01:40|2714.12|2699.62|2714.22|2699.72|2714.27|2699.77|2713.92|2699.42|22
1623013310000|2021-06-06 21:01:50|2713.95|2699.45|2714.15|2699.65|2714.22|2699.72|2713.95|2699.45|17
1623013320000|2021-06-06 21:02:00|2714.12|2699.62|2714.23|2699.73|2714.23|2699.73|2713.98|2699.48|13
1623013330000|2021-06-06 21:02:10|2714.19|2699.69|2713.87|2699.37|2714.29|2699.79|2713.84|2699.34|24
1623013340000|2021-06-06 21:02:20|2713.91|2699.41|2714.08|2699.58|2714.08|2699.58|2713.61|2699.11|27
1623013350000|2021-06-06 21:02:30|2714.14|2699.64|2713.93|2699.43|2714.25|2699.75|2713.93|2699.43|22
1623013360000|2021-06-06 21:02:40|2713.94|2699.44|2714.07|2699.57|2714.26|2699.76|2713.94|2699.44|19
1623013370000|2021-06-06 21:02:50|2714.11|2699.61|2713.95|2699.45|2714.12|2699.62|2713.89|2699.39|26
1623013380000|2021-06-06 21:03:00|2713.99|2699.49|2713.72|2699.22|2714.06|2699.56|2713.7|2699.2|30
1623013390000|2021-06-06 21:03:10|2713.64|2699.14|2713.95|2699.45|2713.97|2699.47|2713.43|2698.93|29
1623013400000|2021-06-06 21:03:20|2713.85|2699.35|2713.98|2699.48|2714.03|2699.53|2713.85|2699.35|24
1623013410000|2021-06-06 21:03:30|2713.92|2699.42|2713.75|2699.25|2713.95|2699.45|2713.55|2699.05|25
1623013420000|2021-06-06 21:03:40|2713.69|2699.19|2712.88|2698.38|2713.75|2699.25|2712.88|2698.38|19
1623013430000|2021-06-06 21:03:50|2712.82|2698.32|2712.94|2698.44|2712.99|2698.49|2712.48|2697.98|33
1623013440000|2021-06-06 21:04:00|2712.83|2698.33|2712.69|2698.19|2712.98|2698.48|2712.69|2698.19|18
1623013450000|2021-06-06 21:04:10|2712.72|2698.22|2712.68|2698.18|2712.72|2698.22|2712.41|2697.91|23
1623013460000|2021-06-06 21:04:20|2712.57|2698.07|2712.82|2698.32|2712.86|2698.36|2712.49|2697.99|27
1623013470000|2021-06-06 21:04:30|2712.78|2698.28|2712.89|2698.39|2713.12|2698.62|2712.74|2698.24|28
1623013480000|2021-06-06 21:04:40|2712.72|2698.22|2712.45|2697.95|2712.72|2698.22|2712.21|2697.71|27
1623013490000|2021-06-06 21:04:50|2712.51|2698.01|2711.65|2697.15|2712.51|2698.01|2711.35|2696.85|35
1623013500000|2021-06-06 21:05:00|2711.53|2697.03|2710.8|2696.3|2711.53|2697.03|2710.7|2696.2|37
1623013510000|2021-06-06 21:05:10|2710.77|2696.27|2710.64|2696.14|2710.81|2696.31|2710.6|2696.1|28
1623013520000|2021-06-06 21:05:20|2710.74|2696.24|2710.42|2695.92|2710.74|2696.24|2710.14|2695.64|35
1623013530000|2021-06-06 21:05:30|2710.49|2695.99|2710.82|2696.32|2710.96|2696.46|2710.35|2695.85|35
1623013540000|2021-06-06 21:05:40|2710.84|2696.34|2710.66|2696.16|2710.94|2696.44|2710.66|2696.16|26
1623013550000|2021-06-06 21:05:50|2710.67|2696.17|2710.62|2696.12|2710.9|2696.4|2710.54|2696.04|22
1623013560000|2021-06-06 21:06:00|2710.58|2696.08|2709.71|2695.21|2710.58|2696.08|2709.59|2695.09|33
1623013570000|2021-06-06 21:06:10|2709.77|2695.27|2709.34|2694.84|2709.77|2695.27|2709.18|2694.68|16
1623013580000|2021-06-06 21:06:20|2709.33|2694.83|2709.11|2694.61|2709.41|2694.91|2709.11|2694.61|19
1623013590000|2021-06-06 21:06:30|2709.14|2694.64|2709.45|2694.95|2709.97|2695.47|2709.09|2694.59|24
1623013600000|2021-06-06 21:06:40|2709.43|2694.93|2708.3|2693.8|2709.47|2694.97|2708.26|2693.76|34
1623013610000|2021-06-06 21:06:50|2708.4|2693.9|2708.45|2693.95|2708.82|2694.32|2708.16|2693.66|35
1623013620000|2021-06-06 21:07:00|2708.44|2693.94|2708.37|2693.87|2708.44|2693.94|2708.2|2693.7|27
1623013630000|2021-06-06 21:07:10|2708.31|2693.81|2708.25|2693.75|2708.36|2693.86|2708.12|2693.62|31
1623013640000|2021-06-06 21:07:20|2708.28|2693.78|2708.84|2694.34|2708.84|2694.34|2708.24|2693.74|28
1623013650000|2021-06-06 21:07:30|2708.89|2694.39|2709.05|2694.55|2709.11|2694.61|2708.84|2694.34|24
1623013660000|2021-06-06 21:07:40|2709|2694.5|2708.86|2694.36|2709.12|2694.62|2708.83|2694.33|26
1623013670000|2021-06-06 21:07:50|2708.81|2694.31|2708.83|2694.33|2708.92|2694.42|2708.8|2694.3|22
1623013680000|2021-06-06 21:08:00|2708.92|2694.42|2708.64|2694.14|2708.92|2694.42|2708.64|2694.14|17
1623013690000|2021-06-06 21:08:10|2708.66|2694.16|2709.73|2695.23|2710.94|2696.44|2708.66|2694.16|34
1623013700000|2021-06-06 21:08:20|2709.77|2695.27|2709.91|2695.41|2709.98|2695.48|2709.65|2695.15|36
1623013710000|2021-06-06 21:08:30|2709.89|2695.39|2709.94|2695.44|2709.94|2695.44|2709.51|2695.01|33
1623013720000|2021-06-06 21:08:40|2709.93|2695.43|2709.77|2695.27|2710.09|2695.59|2709.77|2695.27|26
1623013730000|2021-06-06 21:08:50|2709.8|2695.3|2709.98|2695.48|2710|2695.5|2709.8|2695.3|18
1623013740000|2021-06-06 21:09:00|2710.01|2695.51|2709.52|2695.02|2710.01|2695.51|2709.39|2694.89|25
1623013750000|2021-06-06 21:09:10|2709.51|2695.01|2709.68|2695.18|2709.7|2695.2|2709.43|2694.93|17
1623013760000|2021-06-06 21:09:20|2709.66|2695.16|2709.63|2695.13|2709.69|2695.19|2709.59|2695.09|19
1623013770000|2021-06-06 21:09:30|2709.67|2695.17|2709.7|2695.2|2709.7|2695.2|2709.6|2695.1|11
1623013780000|2021-06-06 21:09:40|2709.57|2695.07|2709.89|2695.39|2709.93|2695.43|2709.57|2695.07|17
1623013790000|2021-06-06 21:09:50|2709.87|2695.37|2710.01|2695.51|2710.01|2695.51|2709.87|2695.37|16
1623013800000|2021-06-06 21:10:00|2710.38|2695.88|2710.13|2695.63|2710.75|2696.25|2710.13|2695.63|33
1623013810000|2021-06-06 21:10:10|2710.11|2695.61|2710.42|2695.92|2710.42|2695.92|2710.08|2695.58|34
1623013820000|2021-06-06 21:10:20|2710.43|2695.93|2710.2|2695.7|2710.72|2696.22|2710.2|2695.7|31
1623013830000|2021-06-06 21:10:30|2710.23|2695.73|2710.28|2695.78|2710.28|2695.78|2710.18|2695.68|25
1623013840000|2021-06-06 21:10:40|2710.25|2695.75|2710.04|2695.54|2710.25|2695.75|2710.04|2695.54|24
1623013850000|2021-06-06 21:10:50|2710.09|2695.59|2710.12|2695.62|2710.16|2695.66|2710|2695.5|23
1623013860000|2021-06-06 21:11:00|2710.11|2695.61|2710.2|2695.7|2710.86|2696.36|2710.11|2695.61|31
1623013870000|2021-06-06 21:11:10|2710.18|2695.68|2709.93|2695.43|2710.19|2695.69|2709.87|2695.37|32
1623013880000|2021-06-06 21:11:20|2710.1|2695.6|2709.95|2695.45|2710.12|2695.62|2709.94|2695.44|28
1623013890000|2021-06-06 21:11:30|2709.94|2695.44|2709.9|2695.4|2710|2695.5|2709.89|2695.39|25
1623013900000|2021-06-06 21:11:40|2709.91|2695.41|2709.41|2694.91|2709.91|2695.41|2709.41|2694.91|26
1623013910000|2021-06-06 21:11:50|2709.33|2694.83|2709.27|2694.77|2709.48|2694.98|2709.13|2694.63|32
1623013920000|2021-06-06 21:12:00|2709.28|2694.78|2710.26|2695.76|2710.48|2695.98|2709.28|2694.78|29
1623013930000|2021-06-06 21:12:10|2710.19|2695.69|2709.96|2695.46|2710.2|2695.7|2709.85|2695.35|27
1623013940000|2021-06-06 21:12:20|2709.98|2695.48|2710.12|2695.62|2710.32|2695.82|2709.74|2695.24|34
1623013950000|2021-06-06 21:12:30|2710.14|2695.64|2710.1|2695.6|2710.26|2695.76|2710.01|2695.51|28
1623013960000|2021-06-06 21:12:40|2710.11|2695.61|2709.97|2695.47|2710.13|2695.63|2709.97|2695.47|25
1623013970000|2021-06-06 21:12:50|2709.98|2695.48|2709.89|2695.39|2710.04|2695.54|2709.88|2695.38|28
1623013980000|2021-06-06 21:13:00|2709.9|2695.4|2709.94|2695.44|2710.05|2695.55|2709.79|2695.29|24
1623013990000|2021-06-06 21:13:10|2709.95|2695.45|2710.68|2696.18|2710.7|2696.2|2709.86|2695.36|33
1623014000000|2021-06-06 21:13:20|2710.69|2696.19|2710.69|2696.19|2710.7|2696.2|2710.56|2696.06|31
1623014010000|2021-06-06 21:13:30|2710.7|2696.2|2710.33|2695.83|2710.78|2696.28|2710.23|2695.73|31
1623014020000|2021-06-06 21:13:40|2710.35|2695.85|2710.28|2695.78|2710.46|2695.96|2710.19|2695.69|29
1623014030000|2021-06-06 21:13:50|2710.25|2695.75|2710.23|2695.73|2710.29|2695.79|2710.2|2695.7|22
1623014040000|2021-06-06 21:14:00|2710.28|2695.78|2709.91|2695.41|2710.28|2695.78|2709.91|2695.41|34
1623014050000|2021-06-06 21:14:10|2709.96|2695.46|2710.15|2695.65|2710.18|2695.68|2709.9|2695.4|27
1623014060000|2021-06-06 21:14:20|2710.21|2695.71|2710.3|2695.8|2710.33|2695.83|2709.78|2695.28|26
1623014070000|2021-06-06 21:14:30|2710.31|2695.81|2710.52|2696.02|2710.54|2696.04|2710.3|2695.8|16
1623014080000|2021-06-06 21:14:40|2710.53|2696.03|2710.69|2696.19|2710.7|2696.2|2710.51|2696.01|16
1623014090000|2021-06-06 21:14:50|2710.7|2696.2|2710.73|2696.23|2710.73|2696.23|2710.55|2696.05|23
1623014100000|2021-06-06 21:15:00|2710.74|2696.24|2710.39|2695.89|2710.84|2696.34|2710.19|2695.69|26
1623014110000|2021-06-06 21:15:10|2710.31|2695.81|2710.49|2695.99|2710.55|2696.05|2710.31|2695.81|19
1623014120000|2021-06-06 21:15:20|2710.53|2696.03|2710.63|2696.13|2710.69|2696.19|2710.53|2696.03|15
1623014130000|2021-06-06 21:15:30|2710.64|2696.14|2710.68|2696.18|2710.68|2696.18|2710.55|2696.05|17
1623014140000|2021-06-06 21:15:40|2710.67|2696.17|2710.74|2696.24|2710.8|2696.3|2710.67|2696.17|13
1623014150000|2021-06-06 21:15:50|2710.77|2696.27|2710.62|2696.12|2710.8|2696.3|2710.62|2696.12|22
1623014160000|2021-06-06 21:16:00|2710.61|2696.11|2713.37|2698.87|2713.79|2699.29|2710.59|2696.09|33
1623014170000|2021-06-06 21:16:10|2713.39|2698.89|2712.29|2697.79|2713.39|2698.89|2712.06|2697.56|35
1623014180000|2021-06-06 21:16:20|2712.28|2697.78|2712.31|2697.81|2712.38|2697.88|2712.26|2697.76|32
1623014190000|2021-06-06 21:16:30|2712.29|2697.79|2712.88|2698.38|2712.95|2698.45|2712.28|2697.78|34
1623014200000|2021-06-06 21:16:40|2712.86|2698.36|2712.54|2698.04|2712.86|2698.36|2712.46|2697.96|29
1623014210000|2021-06-06 21:16:50|2712.53|2698.03|2712.52|2698.02|2712.54|2698.04|2712.42|2697.92|26
1623014220000|2021-06-06 21:17:00|2713.16|2698.66|2712.6|2698.1|2713.16|2698.66|2712.6|2698.1|23
1623014230000|2021-06-06 21:17:10|2712.61|2698.11|2711.99|2697.49|2712.61|2698.11|2711.88|2697.38|23
1623014240000|2021-06-06 21:17:20|2711.96|2697.46|2712.78|2698.28|2712.82|2698.32|2711.4|2696.9|29
1623014250000|2021-06-06 21:17:30|2712.79|2698.29|2712.53|2698.03|2712.88|2698.38|2712.51|2698.01|33
1623014260000|2021-06-06 21:17:40|2712.58|2698.08|2713.83|2699.33|2714.24|2699.74|2712.58|2698.08|35
1623014270000|2021-06-06 21:17:50|2713.76|2699.26|2715.01|2700.51|2715.05|2700.55|2713.34|2698.84|36
1623014280000|2021-06-06 21:18:00|2715.03|2700.53|2716.99|2702.49|2717.06|2702.56|2714.97|2700.47|34
1623014290000|2021-06-06 21:18:10|2716.97|2702.47|2716.62|2702.12|2717.17|2702.67|2716.62|2702.12|16
1623014300000|2021-06-06 21:18:20|2716.31|2701.81|2715.11|2700.61|2716.31|2701.81|2714.93|2700.43|39
1623014310000|2021-06-06 21:18:30|2715.04|2700.54|2715.77|2701.27|2716.05|2701.55|2715.04|2700.54|34
1623014320000|2021-06-06 21:18:40|2715.79|2701.29|2715.6|2701.1|2715.79|2701.29|2715.57|2701.07|22
1623014330000|2021-06-06 21:18:50|2715.58|2701.08|2715.87|2701.37|2715.88|2701.38|2715.45|2700.95|30
1623014340000|2021-06-06 21:19:00|2715.84|2701.34|2715.74|2701.24|2715.95|2701.45|2715.7|2701.2|17
1623014350000|2021-06-06 21:19:10|2715.72|2701.22|2715.88|2701.38|2716.02|2701.52|2715.59|2701.09|31
1623014360000|2021-06-06 21:19:20|2715.95|2701.45|2715.9|2701.4|2716.18|2701.68|2715.88|2701.38|20
1623014370000|2021-06-06 21:19:30|2715.85|2701.35|2716.77|2702.27|2716.8|2702.3|2715.83|2701.33|29
1623014380000|2021-06-06 21:19:40|2716.76|2702.26|2717.7|2703.2|2717.7|2703.2|2716.38|2701.88|25
1623014390000|2021-06-06 21:19:50|2717.78|2703.28|2719.02|2704.52|2719.02|2704.52|2717.48|2702.98|39
1623014400000|2021-06-06 21:20:00|2719.16|2704.66|2718.96|2704.46|2719.6|2705.1|2718.75|2704.25|37
1623014410000|2021-06-06 21:20:10|2719.11|2704.61|2720.25|2705.75|2720.27|2705.77|2719.06|2704.56|30
1623014420000|2021-06-06 21:20:20|2720.23|2705.73|2721.35|2706.85|2721.35|2706.85|2720.21|2705.71|33
1623014430000|2021-06-06 21:20:30|2721.38|2706.88|2721.12|2706.62|2721.38|2706.88|2721.12|2706.62|17
1623014440000|2021-06-06 21:20:40|2721.13|2706.63|2721.62|2707.12|2721.62|2707.12|2721.13|2706.63|27
1623014450000|2021-06-06 21:20:50|2721.61|2707.11|2720.57|2706.07|2721.61|2707.11|2720.56|2706.06|33
1623014460000|2021-06-06 21:21:00|2720.58|2706.08|2720.68|2706.18|2720.74|2706.24|2720.32|2705.82|25
1623014470000|2021-06-06 21:21:10|2720.51|2706.01|2719.71|2705.21|2720.51|2706.01|2719.71|2705.21|29
1623014480000|2021-06-06 21:21:20|2719.74|2705.24|2718.68|2704.18|2719.76|2705.26|2718.6|2704.1|34
1623014490000|2021-06-06 21:21:30|2718.69|2704.19|2718.61|2704.11|2718.81|2704.31|2718.54|2704.04|31
1623014500000|2021-06-06 21:21:40|2718.67|2704.17|2717.93|2703.43|2718.67|2704.17|2717.89|2703.39|33
1623014510000|2021-06-06 21:21:50|2717.91|2703.41|2720.67|2706.17|2720.73|2706.23|2717.91|2703.41|35
1623014520000|2021-06-06 21:22:00|2720.72|2706.22|2721.95|2707.45|2721.95|2707.45|2720.72|2706.22|31
1623014530000|2021-06-06 21:22:10|2721.94|2707.44|2721.59|2707.09|2721.94|2707.44|2721.49|2706.99|24
1623014540000|2021-06-06 21:22:20|2721.63|2707.13|2722.12|2707.62|2722.12|2707.62|2721.57|2707.07|24
1623014550000|2021-06-06 21:22:30|2722.14|2707.64|2722.24|2707.74|2722.24|2707.74|2722.14|2707.64|9
1623014560000|2021-06-06 21:22:40|2722.23|2707.73|2722.88|2708.38|2722.88|2708.38|2722.18|2707.68|24
1623014570000|2021-06-06 21:22:50|2722.84|2708.34|2722.44|2707.94|2723.71|2709.21|2722.42|2707.92|28
1623014580000|2021-06-06 21:23:00|2722.48|2707.98|2721.38|2706.88|2722.59|2708.09|2721.3|2706.8|32
1623014590000|2021-06-06 21:23:10|2721.37|2706.87|2720.78|2706.28|2721.37|2706.87|2720.77|2706.27|30
1623014600000|2021-06-06 21:23:20|2720.79|2706.29|2721.04|2706.54|2721.14|2706.64|2720.79|2706.29|22
1623014610000|2021-06-06 21:23:30|2721.03|2706.53|2720.99|2706.49|2721.04|2706.54|2720.96|2706.46|28
1623014620000|2021-06-06 21:23:40|2721.01|2706.51|2720.59|2706.09|2721.01|2706.51|2720.59|2706.09|27
1623014630000|2021-06-06 21:23:50|2720.58|2706.08|2721.19|2706.69|2721.26|2706.76|2720.57|2706.07|27
1623014640000|2021-06-06 21:24:00|2721.17|2706.67|2720.36|2705.86|2721.23|2706.73|2720.05|2705.55|32
1623014650000|2021-06-06 21:24:10|2720.33|2705.83|2721.65|2707.15|2721.65|2707.15|2720.33|2705.83|29
1623014660000|2021-06-06 21:24:20|2721.6|2707.1|2721.93|2707.43|2721.96|2707.46|2721.47|2706.97|30
1623014670000|2021-06-06 21:24:30|2721.92|2707.42|2722.37|2707.87|2722.41|2707.91|2721.92|2707.42|27
1623014680000|2021-06-06 21:24:40|2722.36|2707.86|2722.61|2708.11|2722.65|2708.15|2722.36|2707.86|27
1623014690000|2021-06-06 21:24:50|2722.62|2708.12|2722.37|2707.87|2722.66|2708.16|2722.31|2707.81|27
1623014700000|2021-06-06 21:25:00|2722.36|2707.86|2723.66|2709.16|2723.84|2709.34|2722.35|2707.85|33
1623014710000|2021-06-06 21:25:10|2723.86|2709.36|2724.12|2709.62|2724.14|2709.64|2723.67|2709.17|29
1623014720000|2021-06-06 21:25:20|2724.14|2709.64|2724.07|2709.57|2724.22|2709.72|2724|2709.5|27
1623014730000|2021-06-06 21:25:30|2724.06|2709.56|2724.03|2709.53|2724.14|2709.64|2723.96|2709.46|18
1623014740000|2021-06-06 21:25:40|2724.04|2709.54|2724.97|2710.47|2724.97|2710.47|2723.98|2709.48|32
1623014750000|2021-06-06 21:25:50|2724.92|2710.42|2724.99|2710.49|2725.11|2710.61|2724.87|2710.37|22
1623014760000|2021-06-06 21:26:00|2725.06|2710.56|2725.11|2710.61|2725.19|2710.69|2724.98|2710.48|20
1623014770000|2021-06-06 21:26:10|2725|2710.5|2724.08|2709.58|2725|2710.5|2724.08|2709.58|25
1623014780000|2021-06-06 21:26:20|2724.12|2709.62|2723.61|2709.11|2724.12|2709.62|2723.61|2709.11|19
1623014790000|2021-06-06 21:26:30|2723.6|2709.1|2722.63|2708.13|2723.71|2709.21|2722.63|2708.13|29
1623014800000|2021-06-06 21:26:40|2722.61|2708.11|2722.06|2707.56|2722.62|2708.12|2722.06|2707.56|16
1623014810000|2021-06-06 21:26:50|2722.02|2707.52|2721.06|2706.56|2722.02|2707.52|2721.06|2706.56|29
1623014820000|2021-06-06 21:27:00|2721|2706.5|2720.84|2706.34|2721.03|2706.53|2720.82|2706.32|21
1623014830000|2021-06-06 21:27:10|2720.83|2706.33|2720.8|2706.3|2720.85|2706.35|2720.8|2706.3|10
1623014840000|2021-06-06 21:27:20|2721.33|2706.83|2722.09|2707.59|2722.26|2707.76|2721.33|2706.83|25
1623014850000|2021-06-06 21:27:30|2722.03|2707.53|2721.5|2707|2722.09|2707.59|2721.49|2706.99|28
1623014860000|2021-06-06 21:27:40|2721.24|2706.74|2720.95|2706.45|2721.25|2706.75|2720.92|2706.42|19
1623014870000|2021-06-06 21:27:50|2720.96|2706.46|2720.79|2706.29|2720.97|2706.47|2720.79|2706.29|17
1623014880000|2021-06-06 21:28:00|2720.82|2706.32|2720.14|2705.64|2720.82|2706.32|2720.09|2705.59|31
1623014890000|2021-06-06 21:28:10|2720.13|2705.63|2720.04|2705.54|2720.15|2705.65|2719.58|2705.08|27
1623014900000|2021-06-06 21:28:20|2720.11|2705.61|2720.5|2706|2720.59|2706.09|2720.11|2705.61|23
1623014910000|2021-06-06 21:28:30|2720.52|2706.02|2720.96|2706.46|2720.96|2706.46|2720.47|2705.97|13
1623014920000|2021-06-06 21:28:40|2720.93|2706.43|2721.15|2706.65|2721.19|2706.69|2720.91|2706.41|35
1623014930000|2021-06-06 21:28:50|2721.09|2706.59|2720.78|2706.28|2721.09|2706.59|2720.7|2706.2|25
1623014940000|2021-06-06 21:29:00|2720.8|2706.3|2720.84|2706.34|2721.05|2706.55|2720.73|2706.23|24
1623014950000|2021-06-06 21:29:10|2721.31|2706.81|2721.29|2706.79|2721.34|2706.84|2721.15|2706.65|19
1623014960000|2021-06-06 21:29:20|2721.27|2706.77|2721.73|2707.23|2721.73|2707.23|2721.22|2706.72|15
1623014970000|2021-06-06 21:29:30|2721.7|2707.2|2721.82|2707.32|2721.9|2707.4|2721.7|2707.2|21
1623014980000|2021-06-06 21:29:40|2721.84|2707.34|2721.88|2707.38|2722.07|2707.57|2721.84|2707.34|26
1623014990000|2021-06-06 21:29:50|2721.87|2707.37|2721.07|2706.57|2721.89|2707.39|2721.06|2706.56|30
1623015000000|2021-06-06 21:30:00|2721.06|2706.56|2721.63|2707.13|2721.63|2707.13|2720.46|2705.96|29
1623015010000|2021-06-06 21:30:10|2721.56|2707.06|2721.41|2706.91|2721.59|2707.09|2721.4|2706.9|6
1623015020000|2021-06-06 21:30:20|2721.43|2706.93|2721.62|2707.12|2721.64|2707.14|2721.42|2706.92|20
1623015030000|2021-06-06 21:30:30|2721.64|2707.14|2721.68|2707.18|2721.73|2707.23|2721.59|2707.09|9
1623015040000|2021-06-06 21:30:40|2721.63|2707.13|2721.74|2707.24|2721.83|2707.33|2721.6|2707.1|12
1623015050000|2021-06-06 21:30:50|2721.75|2707.25|2721.95|2707.45|2722.04|2707.54|2721.74|2707.24|15
1623015060000|2021-06-06 21:31:00|2721.98|2707.48|2721.68|2707.18|2722.03|2707.53|2721.68|2707.18|20
1623015070000|2021-06-06 21:31:10|2721.69|2707.19|2721.6|2707.1|2721.77|2707.27|2721.52|2707.02|24
1623015080000|2021-06-06 21:31:20|2721.62|2707.12|2721.88|2707.38|2722.45|2707.95|2721.62|2707.12|15
1623015090000|2021-06-06 21:31:30|2721.93|2707.43|2722.03|2707.53|2722.03|2707.53|2721.88|2707.38|22
1623015100000|2021-06-06 21:31:40|2722.04|2707.54|2722.11|2707.61|2722.27|2707.77|2722.04|2707.54|17
1623015110000|2021-06-06 21:31:50|2722.16|2707.66|2721.97|2707.47|2722.16|2707.66|2721.92|2707.42|19
1623015120000|2021-06-06 21:32:00|2721.98|2707.48|2722.03|2707.53|2722.03|2707.53|2721.84|2707.34|25
1623015130000|2021-06-06 21:32:10|2722.02|2707.52|2722.18|2707.68|2722.25|2707.75|2721.94|2707.44|26
1623015140000|2021-06-06 21:32:20|2722.19|2707.69|2722.17|2707.67|2722.28|2707.78|2722.17|2707.67|15
1623015150000|2021-06-06 21:32:30|2722.16|2707.66|2722.23|2707.73|2722.28|2707.78|2722.12|2707.62|26
1623015160000|2021-06-06 21:32:40|2722.19|2707.69|2722.25|2707.75|2722.27|2707.77|2722.19|2707.69|19
1623015170000|2021-06-06 21:32:50|2722.24|2707.74|2722.3|2707.8|2722.32|2707.82|2722.24|2707.74|7
1623015180000|2021-06-06 21:33:00|2722.29|2707.79|2722.32|2707.82|2722.34|2707.84|2722.28|2707.78|18
1623015190000|2021-06-06 21:33:10|2722.27|2707.77|2722.4|2707.9|2722.4|2707.9|2722.26|2707.76|7
1623015200000|2021-06-06 21:33:20|2722.43|2707.93|2722.32|2707.82|2722.43|2707.93|2722.24|2707.74|21
1623015210000|2021-06-06 21:33:30|2722.33|2707.83|2722.87|2708.37|2722.95|2708.45|2722.29|2707.79|25
1623015220000|2021-06-06 21:33:40|2722.89|2708.39|2724.24|2709.74|2724.24|2709.74|2722.89|2708.39|27
1623015230000|2021-06-06 21:33:50|2724.55|2710.05|2725.27|2710.77|2725.27|2710.77|2724.38|2709.88|32
1623015240000|2021-06-06 21:34:00|2725.39|2710.89|2725.74|2711.24|2725.8|2711.3|2725.39|2710.89|31
1623015250000|2021-06-06 21:34:10|2725.7|2711.2|2725.69|2711.19|2725.81|2711.31|2725.52|2711.02|34
1623015260000|2021-06-06 21:34:20|2725.62|2711.12|2725.69|2711.19|2725.75|2711.25|2725.5|2711|32
1623015270000|2021-06-06 21:34:30|2725.63|2711.13|2725.79|2711.29|2725.97|2711.47|2725.62|2711.12|23
1623015280000|2021-06-06 21:34:40|2725.8|2711.3|2726.06|2711.56|2726.06|2711.56|2725.78|2711.28|17
1623015290000|2021-06-06 21:34:50|2726.05|2711.55|2726.05|2711.55|2726.05|2711.55|2726.04|2711.54|3
1623015300000|2021-06-06 21:35:00|2726.03|2711.53|2724.65|2710.15|2726.03|2711.53|2724.65|2710.15|19
1623015310000|2021-06-06 21:35:10|2724.68|2710.18|2722.9|2708.4|2724.68|2710.18|2722.78|2708.28|24
1623015320000|2021-06-06 21:35:20|2722.84|2708.34|2723.53|2709.03|2723.53|2709.03|2722.84|2708.34|25
1623015330000|2021-06-06 21:35:30|2723.54|2709.04|2723.88|2709.38|2724|2709.5|2723.54|2709.04|16
1623015340000|2021-06-06 21:35:40|2723.87|2709.37|2723.89|2709.39|2724.21|2709.71|2723.67|2709.17|32
1623015350000|2021-06-06 21:35:50|2723.99|2709.49|2724.09|2709.59|2724.22|2709.72|2723.99|2709.49|19
1623015360000|2021-06-06 21:36:00|2724.1|2709.6|2723.4|2708.9|2724.15|2709.65|2723.38|2708.88|17
1623015370000|2021-06-06 21:36:10|2723.41|2708.91|2723.45|2708.95|2723.45|2708.95|2723.37|2708.87|8
1623015380000|2021-06-06 21:36:20|2723.46|2708.96|2723.44|2708.94|2723.46|2708.96|2723.44|2708.94|4
1623015390000|2021-06-06 21:36:30|2723.45|2708.95|2724.23|2709.73|2724.29|2709.79|2723.44|2708.94|28
1623015400000|2021-06-06 21:36:40|2724.4|2709.9|2724.73|2710.23|2724.78|2710.28|2724.4|2709.9|29
1623015410000|2021-06-06 21:36:50|2724.67|2710.17|2725.5|2711|2725.64|2711.14|2724.67|2710.17|27
1623015420000|2021-06-06 21:37:00|2725.44|2710.94|2725|2710.5|2725.47|2710.97|2724.89|2710.39|28
1623015430000|2021-06-06 21:37:10|2724.87|2710.37|2724.9|2710.4|2725.06|2710.56|2724.8|2710.3|29
1623015440000|2021-06-06 21:37:20|2724.94|2710.44|2724.98|2710.48|2725.06|2710.56|2724.86|2710.36|24
1623015450000|2021-06-06 21:37:30|2724.92|2710.42|2724.6|2710.1|2725.33|2710.83|2724.6|2710.1|20
1623015460000|2021-06-06 21:37:40|2724.61|2710.11|2723.99|2709.49|2724.64|2710.14|2723.98|2709.48|25
1623015470000|2021-06-06 21:37:50|2724.08|2709.58|2723.94|2709.44|2724.08|2709.58|2723.94|2709.44|9
1623015480000|2021-06-06 21:38:00|2723.93|2709.43|2723.48|2708.98|2724.19|2709.69|2723.47|2708.97|24
1623015490000|2021-06-06 21:38:10|2723.43|2708.93|2723.56|2709.06|2723.64|2709.14|2723.42|2708.92|22
1623015500000|2021-06-06 21:38:20|2723.51|2709.01|2723.67|2709.17|2723.78|2709.28|2723.16|2708.66|33
1623015510000|2021-06-06 21:38:30|2723.68|2709.18|2723.39|2708.89|2723.7|2709.2|2723.32|2708.82|24
1623015520000|2021-06-06 21:38:40|2723.37|2708.87|2723.12|2708.62|2723.37|2708.87|2723.04|2708.54|33
1623015530000|2021-06-06 21:38:50|2723.01|2708.51|2722.65|2708.15|2723.12|2708.62|2722.6|2708.1|27
1623015540000|2021-06-06 21:39:00|2722.62|2708.12|2721.9|2707.4|2722.83|2708.33|2721.9|2707.4|33
1623015550000|2021-06-06 21:39:10|2721.68|2707.18|2720.79|2706.29|2721.68|2707.18|2720.62|2706.12|36
1623015560000|2021-06-06 21:39:20|2720.74|2706.24|2720.76|2706.26|2720.79|2706.29|2720.57|2706.07|27
1623015570000|2021-06-06 21:39:30|2720.8|2706.3|2722.35|2707.85|2722.44|2707.94|2720.8|2706.3|33
1623015580000|2021-06-06 21:39:40|2722.33|2707.83|2722.23|2707.73|2722.44|2707.94|2722.16|2707.66|25
1623015590000|2021-06-06 21:39:50|2722.16|2707.66|2722.12|2707.62|2722.23|2707.73|2721.94|2707.44|29
1623015600000|2021-06-06 21:40:00|2722.11|2707.61|2722.29|2707.79|2722.39|2707.89|2722.08|2707.58|14
1623015610000|2021-06-06 21:40:10|2722.14|2707.64|2722.32|2707.82|2722.34|2707.84|2722.12|2707.62|26
1623015620000|2021-06-06 21:40:20|2722.35|2707.85|2722.35|2707.85|2722.37|2707.87|2722.34|2707.84|6
1623015630000|2021-06-06 21:40:30|2722.34|2707.84|2722.35|2707.85|2722.35|2707.85|2722.34|2707.84|2
1623015640000|2021-06-06 21:40:40|2722.34|2707.84|2722.27|2707.77|2722.34|2707.84|2722.26|2707.76|8
1623015650000|2021-06-06 21:40:50|2722.3|2707.8|2722.23|2707.73|2722.33|2707.83|2722.23|2707.73|9
1623015660000|2021-06-06 21:41:00|2722.19|2707.69|2720.68|2706.18|2722.19|2707.69|2720.2|2705.7|26
1623015670000|2021-06-06 21:41:10|2720.67|2706.17|2719.14|2704.64|2720.67|2706.17|2719.14|2704.64|34
1623015680000|2021-06-06 21:41:20|2719.13|2704.63|2718.28|2703.78|2719.13|2704.63|2718.15|2703.65|26
1623015690000|2021-06-06 21:41:30|2718.56|2704.06|2719.36|2704.86|2719.63|2705.13|2718.56|2704.06|31
1623015700000|2021-06-06 21:41:40|2719.64|2705.14|2721.11|2706.61|2721.6|2707.1|2719.64|2705.14|34
1623015710000|2021-06-06 21:41:50|2721.12|2706.62|2720.85|2706.35|2721.19|2706.69|2720.34|2705.84|33
1623015720000|2021-06-06 21:42:00|2720.83|2706.33|2720.95|2706.45|2721.12|2706.62|2720.81|2706.31|33
1623015730000|2021-06-06 21:42:10|2720.82|2706.32|2720.77|2706.27|2721.05|2706.55|2720.75|2706.25|28
1623015740000|2021-06-06 21:42:20|2720.82|2706.32|2720.76|2706.26|2720.93|2706.43|2720.73|2706.23|29
1623015750000|2021-06-06 21:42:30|2720.78|2706.28|2720.77|2706.27|2720.84|2706.34|2720.72|2706.22|14
1623015760000|2021-06-06 21:42:40|2720.72|2706.22|2720.7|2706.2|2720.72|2706.22|2720.7|2706.2|3
1623015770000|2021-06-06 21:42:50|2720.67|2706.17|2720.65|2706.15|2720.67|2706.17|2720.6|2706.1|7
1623015780000|2021-06-06 21:43:00|2720.66|2706.16|2720.64|2706.14|2720.66|2706.16|2720.64|2706.14|3
1623015790000|2021-06-06 21:43:10|2720.61|2706.11|2720.34|2705.84|2720.61|2706.11|2720.32|2705.82|13
1623015800000|2021-06-06 21:43:20|2720.35|2705.85|2720.37|2705.87|2720.43|2705.93|2720.28|2705.78|19
1623015810000|2021-06-06 21:43:30|2720.42|2705.92|2720.35|2705.85|2720.43|2705.93|2720.32|2705.82|23
1623015820000|2021-06-06 21:43:40|2720.28|2705.78|2719.12|2704.62|2720.33|2705.83|2719.12|2704.62|18
1623015830000|2021-06-06 21:43:50|2719.13|2704.63|2720.51|2706.01|2720.51|2706.01|2718.35|2703.85|34
1623015840000|2021-06-06 21:44:00|2720.72|2706.22|2723.09|2708.59|2723.09|2708.59|2720.72|2706.22|26
1623015850000|2021-06-06 21:44:10|2723.04|2708.54|2723.75|2709.25|2723.75|2709.25|2723.04|2708.54|19
1623015860000|2021-06-06 21:44:20|2724.58|2710.08|2722.74|2708.24|2724.75|2710.25|2722.74|2708.24|33
1623015870000|2021-06-06 21:44:30|2722.7|2708.2|2721.38|2706.88|2722.84|2708.34|2721.36|2706.86|35
1623015880000|2021-06-06 21:44:40|2721.3|2706.8|2719.03|2704.53|2721.3|2706.8|2719.03|2704.53|31
1623015890000|2021-06-06 21:44:50|2719.02|2704.52|2721.77|2707.27|2721.82|2707.32|2718.9|2704.4|29
1623015900000|2021-06-06 21:45:00|2721.76|2707.26|2719.91|2705.41|2721.81|2707.31|2719.91|2705.41|32
1623015910000|2021-06-06 21:45:10|2719.79|2705.29|2717.44|2702.94|2719.79|2705.29|2717.44|2702.94|26
1623015920000|2021-06-06 21:45:20|2717.52|2703.02|2718.59|2704.09|2718.59|2704.09|2717.44|2702.94|15
1623015930000|2021-06-06 21:45:30|2718.84|2704.34|2717.54|2703.04|2718.84|2704.34|2717.35|2702.85|17
1623015940000|2021-06-06 21:45:40|2717.51|2703.01|2719.2|2704.7|2719.2|2704.7|2717.51|2703.01|14
1623015950000|2021-06-06 21:45:50|2719.49|2704.99|2718.14|2705.14|2719.49|2706.01|2718.14|2704.99|24
1623015960000|2021-06-06 21:46:00|2718.15|2705.15|2717.01|2704.01|2718.15|2705.15|2716.85|2703.85|18
1623015970000|2021-06-06 21:46:10|2716.92|2703.92|2717.22|2704.22|2717.22|2704.22|2716.74|2703.74|17
1623015980000|2021-06-06 21:46:20|2717.34|2704.34|2719.9|2706.9|2720.05|2707.05|2717.34|2704.34|32
1623015990000|2021-06-06 21:46:30|2719.87|2706.87|2717.83|2704.83|2719.99|2706.99|2717.83|2704.83|31
1623016000000|2021-06-06 21:46:40|2717.76|2704.76|2717.53|2704.53|2717.94|2704.94|2717.1|2704.1|26
1623016010000|2021-06-06 21:46:50|2717.21|2704.21|2718.23|2705.23|2718.23|2705.23|2716.81|2703.81|18
1623016020000|2021-06-06 21:47:00|2718.3|2705.3|2716.73|2703.73|2718.3|2705.3|2716.73|2703.73|17
1623016030000|2021-06-06 21:47:10|2716.71|2703.71|2715.2|2702.2|2716.76|2703.76|2715.2|2702.2|27
1623016040000|2021-06-06 21:47:20|2715.29|2702.29|2717.67|2704.67|2717.67|2704.67|2715.15|2702.15|28
1623016050000|2021-06-06 21:47:30|2717.75|2704.75|2716.29|2703.29|2718.17|2705.17|2716.29|2703.29|26
1623016060000|2021-06-06 21:47:40|2716.37|2703.37|2716.98|2703.98|2717.08|2704.08|2716.29|2703.29|26
1623016070000|2021-06-06 21:47:50|2717.05|2704.05|2716.89|2703.89|2717.05|2704.05|2716.75|2703.75|18
1623016080000|2021-06-06 21:48:00|2716.92|2703.92|2718.42|2705.42|2718.43|2705.43|2716.92|2703.92|22
1623016090000|2021-06-06 21:48:10|2718.37|2705.37|2718.29|2705.29|2718.41|2705.41|2718.29|2705.29|17
1623016100000|2021-06-06 21:48:20|2718.28|2705.28|2716.77|2703.77|2718.28|2705.28|2716.77|2703.77|14
1623016110000|2021-06-06 21:48:30|2716.67|2703.67|2716.8|2703.8|2716.8|2703.8|2716.55|2703.55|6
1623016120000|2021-06-06 21:48:40|2716.64|2703.64|2714.44|2701.44|2717.52|2704.52|2714.32|2701.32|24
1623016130000|2021-06-06 21:48:50|2714.34|2701.34|2716.14|2703.14|2716.18|2703.18|2713.32|2700.32|31
1623016140000|2021-06-06 21:49:00|2716.08|2703.08|2715.86|2702.86|2716.24|2703.24|2715.67|2702.67|22
1623016150000|2021-06-06 21:49:10|2715.72|2702.72|2717.76|2704.76|2717.76|2704.76|2715.72|2702.72|22
1623016160000|2021-06-06 21:49:20|2717.81|2704.81|2716.24|2703.24|2718.98|2705.98|2716.24|2703.24|30
1623016170000|2021-06-06 21:49:30|2716.05|2703.05|2715.95|2702.95|2716.54|2703.54|2715.95|2702.95|28
1623016180000|2021-06-06 21:49:40|2716.03|2703.03|2717.7|2704.7|2717.79|2704.79|2715.54|2702.54|24
1623016190000|2021-06-06 21:49:50|2717.78|2704.78|2717.55|2704.55|2718.02|2705.02|2717.23|2704.23|29
1623016200000|2021-06-06 21:50:00|2717.52|2704.52|2717.86|2704.86|2718.09|2705.09|2717.1|2704.1|26
1623016210000|2021-06-06 21:50:10|2717.87|2704.87|2717.92|2704.92|2717.92|2704.92|2717.78|2704.78|10
1623016220000|2021-06-06 21:50:20|2718.36|2705.36|2719.04|2706.04|2719.04|2706.04|2718.3|2705.3|21
1623016230000|2021-06-06 21:50:30|2719.24|2706.24|2718.09|2705.09|2719.24|2706.24|2718.02|2705.02|24
1623016240000|2021-06-06 21:50:40|2718.15|2705.15|2717.41|2704.41|2718.2|2705.2|2716.9|2703.9|32
1623016250000|2021-06-06 21:50:50|2717.42|2704.42|2718.77|2705.77|2718.77|2705.77|2717.2|2704.2|26
1623016260000|2021-06-06 21:51:00|2718.76|2705.76|2715.69|2702.69|2718.76|2705.76|2715.26|2702.26|29
1623016270000|2021-06-06 21:51:10|2715.93|2702.93|2718.31|2705.31|2718.34|2705.34|2715.03|2702.03|32
1623016280000|2021-06-06 21:51:20|2718.37|2705.37|2718.7|2705.7|2719.15|2706.15|2718.37|2705.37|14
1623016290000|2021-06-06 21:51:30|2718.69|2705.69|2718.41|2705.41|2718.71|2705.71|2718.41|2705.41|15
1623016300000|2021-06-06 21:51:40|2718.49|2705.49|2718.41|2705.41|2718.5|2705.5|2718.41|2705.41|6
1623016310000|2021-06-06 21:51:50|2718.49|2705.49|2720.62|2707.62|2720.91|2707.91|2718.41|2705.41|26
1623016320000|2021-06-06 21:52:00|2720.71|2707.71|2717.96|2704.96|2720.71|2707.71|2717.93|2704.93|30
1623016330000|2021-06-06 21:52:10|2718.06|2705.06|2718.52|2705.52|2718.62|2705.62|2717.96|2704.96|26
1623016340000|2021-06-06 21:52:20|2718.53|2705.53|2720.51|2707.51|2720.53|2707.53|2718.35|2705.35|26
1623016350000|2021-06-06 21:52:30|2720.05|2707.05|2719.51|2706.51|2720.05|2707.05|2718.75|2705.75|29
1623016360000|2021-06-06 21:52:40|2719.68|2706.68|2719.59|2706.59|2719.68|2706.68|2719.24|2706.24|19
1623016370000|2021-06-06 21:52:50|2719.56|2706.56|2717.44|2704.44|2719.69|2706.69|2717.4|2704.4|19
1623016380000|2021-06-06 21:53:00|2717.42|2704.42|2717.74|2704.74|2717.75|2704.75|2717.42|2704.42|26
1623016390000|2021-06-06 21:53:10|2717.76|2704.76|2717.61|2704.61|2717.78|2704.78|2717.61|2704.61|22
1623016400000|2021-06-06 21:53:20|2717.62|2704.62|2719.39|2706.39|2719.51|2706.51|2717.6|2704.6|21
1623016410000|2021-06-06 21:53:30|2719.4|2706.4|2719.26|2706.26|2719.82|2706.82|2719.26|2706.26|22
1623016420000|2021-06-06 21:53:40|2719.27|2706.27|2719.74|2706.74|2719.99|2706.99|2719.24|2706.24|20
1623016430000|2021-06-06 21:53:50|2719.72|2706.72|2719.38|2706.38|2721.07|2708.07|2719.38|2706.38|26
1623016440000|2021-06-06 21:54:00|2719.36|2706.36|2719.19|2706.19|2719.41|2706.41|2718.99|2705.99|19
1623016450000|2021-06-06 21:54:10|2719.17|2706.17|2720.21|2707.21|2720.62|2707.62|2719.17|2706.17|20
1623016460000|2021-06-06 21:54:20|2719.92|2706.92|2720.01|2707.01|2720.02|2707.02|2719.92|2706.92|5
1623016470000|2021-06-06 21:54:30|2719.96|2706.96|2719.24|2706.24|2720.38|2707.38|2719.23|2706.23|15
1623016480000|2021-06-06 21:54:40|2719.17|2706.17|2720.49|2707.49|2720.49|2707.49|2719.17|2706.17|16
1623016490000|2021-06-06 21:54:50|2720.55|2707.55|2720.51|2707.51|2720.81|2707.81|2720.41|2707.41|12
1623016500000|2021-06-06 21:55:00|2720.48|2707.48|2720.51|2707.51|2720.51|2707.51|2720.48|2707.48|2
1623016510000|2021-06-06 21:55:10|2720.52|2707.52|2721.2|2708.2|2721.42|2708.42|2720.52|2707.52|31
1623016520000|2021-06-06 21:55:20|2721.18|2708.18|2720.09|2707.09|2721.25|2708.25|2720.09|2707.09|15
1623016530000|2021-06-06 21:55:30|2719.96|2706.96|2719.23|2706.23|2720.03|2707.03|2718.63|2705.63|30
1623016540000|2021-06-06 21:55:40|2719.15|2706.15|2721.94|2708.94|2722.05|2709.05|2719.09|2706.09|34
1623016550000|2021-06-06 21:55:50|2721.74|2708.74|2721.22|2708.22|2721.89|2708.89|2721.05|2708.05|33
1623016560000|2021-06-06 21:56:00|2721.2|2708.2|2720.48|2707.48|2721.2|2708.2|2720.44|2707.44|15
1623016570000|2021-06-06 21:56:10|2720.65|2707.65|2720.64|2707.64|2720.66|2707.66|2720.64|2707.64|3
1623016580000|2021-06-06 21:56:20|2720.46|2707.46|2720.96|2707.96|2721.06|2708.06|2720.46|2707.46|10
1623016590000|2021-06-06 21:56:30|2720.98|2707.98|2720.99|2707.99|2720.99|2707.99|2720.96|2707.96|3
1623016600000|2021-06-06 21:56:40|2721.07|2708.07|2721.13|2708.13|2721.3|2708.3|2721.07|2708.07|19
1623016610000|2021-06-06 21:56:50|2721.12|2708.12|2719.81|2706.81|2721.12|2708.12|2719.81|2706.81|11
1623016620000|2021-06-06 21:57:00|2720.08|2707.08|2720.15|2707.15|2720.17|2707.17|2720.08|2707.08|4
1623016630000|2021-06-06 21:57:10|2720.31|2707.31|2721.89|2708.89|2722.11|2709.11|2720.15|2707.15|24
1623016640000|2021-06-06 21:57:20|2722.58|2709.58|2722.03|2709.03|2722.58|2709.58|2721.16|2708.16|14
1623016650000|2021-06-06 21:57:30|2721.99|2708.99|2722.12|2709.12|2722.19|2709.19|2721.71|2708.71|28
1623016660000|2021-06-06 21:57:40|2722.28|2709.28|2721.91|2708.91|2722.32|2709.32|2721.02|2708.02|26
1623016670000|2021-06-06 21:57:50|2721.87|2708.87|2722.03|2709.03|2722.15|2709.15|2721.52|2708.52|27
1623016680000|2021-06-06 21:58:00|2721.73|2708.73|2722.25|2709.25|2722.25|2709.25|2721.73|2708.73|11
1623016690000|2021-06-06 21:58:10|2722.22|2709.22|2721.67|2708.67|2722.22|2709.22|2721.49|2708.49|9
1623016700000|2021-06-06 21:58:20|2721.72|2708.72|2722.43|2709.43|2722.47|2709.47|2721.68|2708.68|16
1623016710000|2021-06-06 21:58:30|2722.25|2709.25|2721.15|2708.15|2722.25|2709.25|2721.14|2708.14|20
1623016720000|2021-06-06 21:58:40|2721.29|2708.29|2721.69|2708.69|2721.95|2708.95|2721.23|2708.23|19
1623016730000|2021-06-06 21:58:50|2721.74|2708.74|2722.17|2709.17|2722.17|2709.17|2721.74|2708.74|8
1623016740000|2021-06-06 21:59:00|2721.82|2708.82|2721.92|2708.92|2721.97|2708.97|2721.8|2708.8|16
1623016750000|2021-06-06 21:59:10|2721.93|2708.93|2722.03|2709.03|2722.09|2709.09|2721.84|2708.84|17
1623016760000|2021-06-06 21:59:20|2722.04|2709.04|2722.32|2709.32|2722.43|2709.43|2722.04|2709.04|9
1623016770000|2021-06-06 21:59:30|2722.38|2709.38|2722.3|2709.3|2722.38|2709.38|2722.11|2709.11|4
1623016780000|2021-06-06 21:59:40|2722.29|2709.29|2722.37|2709.37|2722.38|2709.38|2722.29|2709.29|6
1623016790000|2021-06-06 21:59:50|2722.46|2709.46|2722.42|2709.42|2722.46|2709.46|2722.42|2709.42|2
1623016800000|2021-06-06 22:00:00|2722.39|2709.39|2720.74|2707.74|2722.39|2709.39|2719.01|2706.01|24
1623016810000|2021-06-06 22:00:10|2720.77|2707.77|2723.23|2710.23|2723.23|2710.23|2720.32|2707.32|29
1623016820000|2021-06-06 22:00:20|2723.1|2710.1|2721.44|2708.44|2723.23|2710.23|2721.37|2708.37|29
1623016830000|2021-06-06 22:00:30|2721.4|2708.4|2720.62|2707.62|2722.09|2709.09|2720.43|2707.43|35
1623016840000|2021-06-06 22:00:40|2720.43|2707.43|2720.87|2707.87|2721.11|2708.11|2720.41|2707.41|20
1623016850000|2021-06-06 22:00:50|2720.84|2707.84|2719.58|2706.58|2720.89|2707.89|2718.31|2705.31|34
1623016860000|2021-06-06 22:01:00|2719.5|2706.5|2718.82|2705.82|2719.5|2706.5|2717.95|2704.95|34
1623016870000|2021-06-06 22:01:10|2718.98|2705.98|2716.99|2703.99|2718.98|2705.98|2716.92|2703.92|28
1623016880000|2021-06-06 22:01:20|2716.8|2703.8|2718.93|2705.93|2719.32|2706.32|2716.6|2703.6|35
1623016890000|2021-06-06 22:01:30|2719.04|2706.04|2716.66|2703.66|2719.04|2706.04|2716.66|2703.66|27
1623016900000|2021-06-06 22:01:40|2716.71|2703.71|2716.76|2703.76|2716.93|2703.93|2716.69|2703.69|15
1623016910000|2021-06-06 22:01:50|2716.77|2703.77|2716.71|2703.71|2716.79|2703.79|2716.53|2703.53|12
1623016930000|2021-06-06 22:02:10|2716.66|2703.66|2716.73|2703.73|2716.73|2703.73|2716.47|2703.47|10
1623016940000|2021-06-06 22:02:20|2716.66|2703.66|2718.59|2705.59|2719.15|2706.15|2716.66|2703.66|26
1623016950000|2021-06-06 22:02:30|2718.39|2705.39|2715.84|2702.84|2718.39|2705.39|2715.23|2702.23|36
1623016960000|2021-06-06 22:02:40|2715.31|2702.31|2715.73|2702.73|2716.07|2703.07|2715.15|2702.15|33
1623016970000|2021-06-06 22:02:50|2715.86|2702.86|2716.75|2703.75|2716.91|2703.91|2715.73|2702.73|20
1623016980000|2021-06-06 22:03:00|2716.74|2703.74|2716.22|2703.22|2717.06|2704.06|2716|2703|33
1623016990000|2021-06-06 22:03:10|2716.14|2703.14|2715.95|2702.95|2716.19|2703.19|2715.85|2702.85|16
1623017000000|2021-06-06 22:03:20|2715.88|2702.88|2716.23|2703.23|2716.23|2703.23|2715.39|2702.39|29
1623017010000|2021-06-06 22:03:30|2716.67|2703.67|2717.43|2704.43|2718.07|2705.07|2716.67|2703.67|32
1623017020000|2021-06-06 22:03:40|2717.4|2704.4|2715.86|2702.86|2717.48|2704.48|2715.77|2702.77|35
1623017030000|2021-06-06 22:03:50|2716.05|2703.05|2716.33|2703.33|2716.38|2703.38|2716.05|2703.05|27
1623017040000|2021-06-06 22:04:00|2716.31|2703.31|2716.04|2703.04|2716.35|2703.35|2715.93|2702.93|29
1623017050000|2021-06-06 22:04:10|2716.05|2703.05|2716.82|2703.82|2716.82|2703.82|2715.95|2702.95|18
1623017060000|2021-06-06 22:04:20|2716.74|2703.74|2716.16|2703.16|2717.49|2704.49|2716.01|2703.01|27
1623017070000|2021-06-06 22:04:30|2716.12|2703.12|2717.41|2704.41|2717.89|2704.89|2715.91|2702.91|29
1623017080000|2021-06-06 22:04:40|2717.89|2704.89|2718.05|2705.05|2718.22|2705.22|2717.79|2704.79|16
1623017090000|2021-06-06 22:04:50|2718.29|2705.29|2716.93|2703.93|2718.29|2705.29|2716.82|2703.82|16
1623017100000|2021-06-06 22:05:00|2716.88|2703.88|2715.61|2702.61|2716.88|2703.88|2715.33|2702.33|32
1623017110000|2021-06-06 22:05:10|2715.45|2702.45|2717.86|2704.86|2717.86|2704.86|2715.45|2702.45|30
1623017120000|2021-06-06 22:05:20|2717.88|2704.88|2719.33|2706.33|2719.6|2706.6|2717.88|2704.88|21
1623017130000|2021-06-06 22:05:30|2719.55|2706.55|2719.71|2706.71|2719.73|2706.73|2718.94|2705.94|25
1623017140000|2021-06-06 22:05:40|2719.61|2706.61|2719.64|2706.64|2719.73|2706.73|2719.23|2706.23|14
1623017150000|2021-06-06 22:05:50|2719.63|2706.63|2716.84|2703.84|2719.63|2706.63|2716.76|2703.76|28
1623017160000|2021-06-06 22:06:00|2717|2704|2716.87|2703.87|2717.42|2704.42|2716.69|2703.69|20
1623017170000|2021-06-06 22:06:10|2716.9|2703.9|2717.83|2704.83|2717.87|2704.87|2716.89|2703.89|24
1623017180000|2021-06-06 22:06:20|2717.93|2704.93|2718.53|2705.53|2718.73|2705.73|2717.93|2704.93|23
1623017190000|2021-06-06 22:06:30|2718.55|2705.55|2718.5|2705.5|2718.81|2705.81|2718.5|2705.5|13
1623017200000|2021-06-06 22:06:40|2718.57|2705.57|2718.66|2705.66|2719.25|2706.25|2718.52|2705.52|15
1623017210000|2021-06-06 22:06:50|2718.6|2705.6|2719.46|2706.46|2719.46|2706.46|2718.17|2705.17|24
1623017220000|2021-06-06 22:07:00|2719.49|2706.49|2717.95|2704.95|2719.68|2706.68|2717.95|2704.95|26
1623017230000|2021-06-06 22:07:10|2718.09|2705.09|2716.54|2703.54|2718.09|2705.09|2716.47|2703.47|35
1623017240000|2021-06-06 22:07:20|2716.44|2703.44|2717.42|2704.42|2717.44|2704.44|2716.44|2703.44|24
1623017250000|2021-06-06 22:07:30|2717.51|2704.51|2716.98|2703.98|2717.55|2704.55|2716.98|2703.98|15
1623017260000|2021-06-06 22:07:40|2716.96|2703.96|2716.91|2703.91|2717.07|2704.07|2716.68|2703.68|14
1623017270000|2021-06-06 22:07:50|2717.04|2704.04|2716.66|2703.66|2717.04|2704.04|2716.61|2703.61|21
1623017280000|2021-06-06 22:08:00|2716.8|2703.8|2714.89|2701.89|2716.8|2703.8|2714.89|2701.89|23
1623017290000|2021-06-06 22:08:10|2714.98|2701.98|2716.83|2703.83|2716.83|2703.83|2714.68|2701.68|26
1623017300000|2021-06-06 22:08:20|2716.84|2703.84|2716.84|2703.84|2716.93|2703.93|2716.84|2703.84|3
1623017310000|2021-06-06 22:08:30|2716.85|2703.85|2715.9|2702.9|2716.85|2703.85|2715.49|2702.49|16
1623017320000|2021-06-06 22:08:40|2715.85|2702.85|2716.25|2703.25|2716.25|2703.25|2715.74|2702.74|20
1623017330000|2021-06-06 22:08:50|2716.06|2703.06|2716.07|2703.07|2716.28|2703.28|2715.47|2702.47|20
1623017340000|2021-06-06 22:09:00|2716.1|2703.1|2715.4|2702.4|2716.24|2703.24|2715.4|2702.4|23
1623017350000|2021-06-06 22:09:10|2715.39|2702.39|2714.77|2701.77|2715.4|2702.4|2714.51|2701.51|28
1623017360000|2021-06-06 22:09:20|2714.72|2701.72|2715.15|2702.15|2715.34|2702.34|2714.57|2701.57|26
1623017370000|2021-06-06 22:09:30|2714.91|2701.91|2714.74|2701.74|2716.13|2703.13|2714.68|2701.68|30
1623017380000|2021-06-06 22:09:40|2714.97|2701.97|2714.53|2701.53|2714.97|2701.97|2714.37|2701.37|26
1623017390000|2021-06-06 22:09:50|2714.61|2701.61|2715.32|2702.32|2715.32|2702.32|2714.2|2701.2|28
1623017400000|2021-06-06 22:10:00|2715.27|2702.27|2715.77|2702.77|2715.96|2702.96|2714.84|2701.84|27
1623017410000|2021-06-06 22:10:10|2715.76|2702.76|2714.96|2701.96|2715.79|2702.79|2714.94|2701.94|30
1623017420000|2021-06-06 22:10:20|2714.94|2701.94|2714.96|2701.96|2715.09|2702.09|2714.82|2701.82|21
1623017430000|2021-06-06 22:10:30|2714.99|2701.99|2713.6|2700.6|2715.01|2702.01|2713.48|2700.48|27
1623017440000|2021-06-06 22:10:40|2713.87|2700.87|2714.82|2701.82|2714.82|2701.82|2713.66|2700.66|34
1623017450000|2021-06-06 22:10:50|2714.76|2701.76|2714.64|2701.64|2714.85|2701.85|2714.56|2701.56|31
1623017460000|2021-06-06 22:11:00|2714.63|2701.63|2715.46|2702.46|2715.94|2702.94|2714.63|2701.63|30
1623017470000|2021-06-06 22:11:10|2715.43|2702.43|2714.55|2701.55|2715.43|2702.43|2714.55|2701.55|14
1623017480000|2021-06-06 22:11:20|2714.57|2701.57|2714.88|2701.88|2714.93|2701.93|2714.56|2701.56|18
1623017490000|2021-06-06 22:11:30|2714.96|2701.96|2716.08|2703.08|2716.22|2703.22|2714.65|2701.65|32
1623017500000|2021-06-06 22:11:40|2715.94|2702.94|2715.41|2702.41|2715.94|2702.94|2715.41|2702.41|16
1623017510000|2021-06-06 22:11:50|2715.19|2702.19|2715.19|2702.19|2715.19|2702.19|2715.19|2702.19|1
1623017520000|2021-06-06 22:12:00|2715.17|2702.17|2713.72|2700.72|2715.17|2702.17|2713.72|2700.72|17
1623017530000|2021-06-06 22:12:10|2713.6|2700.6|2711.19|2698.19|2713.6|2700.6|2711.11|2698.11|31
1623017540000|2021-06-06 22:12:20|2711.18|2698.18|2710.46|2697.46|2711.18|2698.18|2710.46|2697.46|27
1623017550000|2021-06-06 22:12:30|2710.44|2697.44|2711.12|2698.12|2711.8|2698.8|2709.71|2696.71|37
1623017560000|2021-06-06 22:12:40|2711.15|2698.15|2712.5|2699.5|2712.92|2699.92|2710.98|2697.98|27
1623017570000|2021-06-06 22:12:50|2712.45|2699.45|2711.64|2698.64|2712.47|2699.47|2711.57|2698.57|27
1623017580000|2021-06-06 22:13:00|2711.68|2698.68|2712.11|2699.11|2713.67|2700.67|2711.68|2698.68|37
1623017590000|2021-06-06 22:13:10|2712.15|2699.15|2710.37|2697.37|2712.15|2699.15|2710.37|2697.37|34
1623017600000|2021-06-06 22:13:20|2710.43|2697.43|2709.83|2696.83|2711.29|2698.29|2709.83|2696.83|37
1623017610000|2021-06-06 22:13:30|2709.34|2696.34|2705.82|2692.82|2709.34|2696.34|2705.82|2692.82|33
1623017620000|2021-06-06 22:13:40|2705.81|2692.81|2705.5|2692.5|2706.2|2693.2|2705.19|2692.19|32
1623017630000|2021-06-06 22:13:50|2705.55|2692.55|2705.82|2692.82|2706.84|2693.84|2705.02|2692.02|38
1623017640000|2021-06-06 22:14:00|2706.02|2693.02|2706.4|2693.4|2708.02|2695.02|2705.96|2692.96|32
1623017650000|2021-06-06 22:14:10|2706.46|2693.46|2707.45|2694.45|2707.84|2694.84|2706.4|2693.4|37
1623017660000|2021-06-06 22:14:20|2707.72|2694.72|2707.5|2694.5|2707.72|2694.72|2706.94|2693.94|32
1623017670000|2021-06-06 22:14:30|2707.54|2694.54|2707.77|2694.77|2708.68|2695.68|2707.3|2694.3|37
1623017680000|2021-06-06 22:14:40|2707.8|2694.8|2707.82|2694.82|2709.22|2696.22|2707.31|2694.31|37
1623017690000|2021-06-06 22:14:50|2707.73|2694.73|2708.31|2695.31|2708.31|2695.31|2707.35|2694.35|34
1623017700000|2021-06-06 22:15:00|2708.44|2695.44|2701.37|2688.37|2708.46|2695.46|2701.22|2688.22|37
1623017710000|2021-06-06 22:15:10|2701.43|2688.43|2703.08|2690.08|2703.58|2690.58|2701.43|2688.43|27
1623017720000|2021-06-06 22:15:20|2703.11|2690.11|2703.33|2690.33|2703.82|2690.82|2702.95|2689.95|23
1623017730000|2021-06-06 22:15:30|2703.54|2690.54|2702.97|2689.97|2703.84|2690.84|2702.97|2689.97|27
1623017740000|2021-06-06 22:15:40|2702.98|2689.98|2702.86|2689.86|2704.11|2691.11|2702.71|2689.71|18
1623017750000|2021-06-06 22:15:50|2702.77|2689.77|2701.19|2688.19|2702.8|2689.8|2700.39|2687.39|32
1623017760000|2021-06-06 22:16:00|2701.3|2688.3|2696.74|2683.74|2701.34|2688.34|2695.44|2682.44|34
1623017770000|2021-06-06 22:16:10|2697.29|2684.29|2692.74|2679.74|2697.29|2684.29|2692.32|2679.32|37
1623017780000|2021-06-06 22:16:20|2692.73|2679.73|2695.97|2682.97|2696.67|2683.67|2692.73|2679.73|40
1623017790000|2021-06-06 22:16:30|2695.92|2682.92|2696.63|2683.63|2697|2684|2695.92|2682.92|39
1623017800000|2021-06-06 22:16:40|2696.57|2683.57|2697.37|2684.37|2697.91|2684.91|2696.38|2683.38|34
1623017810000|2021-06-06 22:16:50|2697.1|2684.1|2697.89|2684.89|2698.44|2685.44|2697.1|2684.1|37
1623017820000|2021-06-06 22:17:00|2698.1|2685.1|2694.88|2681.88|2698.1|2685.1|2694.61|2681.61|36
1623017830000|2021-06-06 22:17:10|2694.81|2681.81|2691.84|2678.84|2695.28|2682.28|2691.14|2678.14|40
1623017840000|2021-06-06 22:17:20|2691.74|2678.74|2689.43|2676.43|2692.21|2679.21|2689.28|2676.28|34
1623017850000|2021-06-06 22:17:30|2689.1|2676.1|2687.89|2674.89|2689.19|2676.19|2687.63|2674.63|36
1623017860000|2021-06-06 22:17:40|2688.08|2675.08|2691.08|2678.08|2691.08|2678.08|2687.34|2674.34|35
1623017870000|2021-06-06 22:17:50|2691.42|2678.42|2692.55|2679.55|2692.61|2679.61|2691.14|2678.14|35
1623017880000|2021-06-06 22:18:00|2692.56|2679.56|2693.25|2680.25|2694.53|2681.53|2691.79|2678.79|38
1623017890000|2021-06-06 22:18:10|2693.66|2680.66|2693.62|2680.62|2693.94|2680.94|2693.04|2680.04|38
1623017900000|2021-06-06 22:18:20|2693.41|2680.41|2691.78|2678.78|2694.13|2681.13|2691.54|2678.54|36
1623017910000|2021-06-06 22:18:30|2691.58|2678.58|2690.52|2677.52|2692.82|2679.82|2690.52|2677.52|33
1623017920000|2021-06-06 22:18:40|2690.57|2677.57|2688.72|2675.72|2690.57|2677.57|2687.64|2674.64|39
1623017930000|2021-06-06 22:18:50|2688.42|2675.42|2688.41|2675.41|2688.54|2675.54|2687.9|2674.9|32
1623017940000|2021-06-06 22:19:00|2688.37|2675.37|2690|2677|2690|2677|2688.37|2675.37|32
1623017950000|2021-06-06 22:19:10|2689.9|2676.9|2690.23|2677.23|2690.62|2677.62|2689.35|2676.35|33
1623017960000|2021-06-06 22:19:20|2690.49|2677.49|2691.26|2678.26|2691.26|2678.26|2690.03|2677.03|33
1623017970000|2021-06-06 22:19:30|2691.31|2678.31|2694.25|2681.25|2694.26|2681.26|2690.64|2677.64|38
1623017980000|2021-06-06 22:19:40|2694.2|2681.2|2695.24|2682.24|2695.41|2682.41|2692.72|2679.72|31
1623017990000|2021-06-06 22:19:50|2695.22|2682.22|2694.8|2681.8|2695.24|2682.24|2693.7|2680.7|36
1623018000000|2021-06-06 22:20:00|2694.79|2681.79|2694.25|2681.25|2694.85|2681.85|2693.64|2680.64|30
1623018010000|2021-06-06 22:20:10|2694.33|2681.33|2696.06|2683.06|2696.11|2683.11|2694.24|2681.24|36
1623018020000|2021-06-06 22:20:20|2696.14|2683.14|2696.55|2683.55|2696.71|2683.71|2696.12|2683.12|23
1623018030000|2021-06-06 22:20:30|2696.69|2683.69|2696.63|2683.63|2697.41|2684.41|2696.56|2683.56|27
1623018040000|2021-06-06 22:20:40|2696.66|2683.66|2697.46|2684.46|2697.86|2684.86|2696.66|2683.66|36
1623018050000|2021-06-06 22:20:50|2697.45|2684.45|2697.84|2684.84|2697.84|2684.84|2697.07|2684.07|24
1623018060000|2021-06-06 22:21:00|2697.69|2684.69|2697.94|2684.94|2697.94|2684.94|2697.43|2684.43|20
1623018070000|2021-06-06 22:21:10|2697.77|2684.77|2696.09|2683.09|2697.93|2684.93|2695.8|2682.8|23
1623018080000|2021-06-06 22:21:20|2696.02|2683.02|2696.3|2683.3|2696.36|2683.36|2695.32|2682.32|25
1623018090000|2021-06-06 22:21:30|2696.33|2683.33|2696.82|2683.82|2697.55|2684.55|2695.42|2682.42|35
1623018100000|2021-06-06 22:21:40|2696.74|2683.74|2697.52|2684.52|2697.54|2684.54|2696.57|2683.57|31
1623018110000|2021-06-06 22:21:50|2697.51|2684.51|2697.54|2684.54|2698.13|2685.13|2697.45|2684.45|23
1623018120000|2021-06-06 22:22:00|2697.56|2684.56|2698.3|2685.3|2698.3|2685.3|2697.35|2684.35|31
1623018130000|2021-06-06 22:22:10|2698.23|2685.23|2699.25|2686.25|2699.35|2686.35|2698.23|2685.23|23
1623018140000|2021-06-06 22:22:20|2699.15|2686.15|2697.97|2684.97|2699.61|2686.61|2697.94|2684.94|30
1623018150000|2021-06-06 22:22:30|2698.26|2685.26|2699.32|2686.32|2699.57|2686.57|2698.26|2685.26|27
1623018160000|2021-06-06 22:22:40|2699.45|2686.45|2699.46|2686.46|2699.52|2686.52|2699.25|2686.25|33
1623018170000|2021-06-06 22:22:50|2699.45|2686.45|2699.43|2686.43|2699.54|2686.54|2699.26|2686.26|35
1623018180000|2021-06-06 22:23:00|2699.49|2686.49|2699.48|2686.48|2699.65|2686.65|2699.42|2686.42|31
1623018190000|2021-06-06 22:23:10|2699.45|2686.45|2698.76|2685.76|2699.67|2686.67|2698.69|2685.69|29
1623018200000|2021-06-06 22:23:20|2698.36|2685.36|2696.66|2683.66|2698.36|2685.36|2695.54|2682.54|36
1623018210000|2021-06-06 22:23:30|2696.74|2683.74|2698.94|2685.94|2699.08|2686.08|2696.74|2683.74|35
1623018220000|2021-06-06 22:23:40|2698.95|2685.95|2698.86|2685.86|2699.1|2686.1|2698.37|2685.37|34
1623018230000|2021-06-06 22:23:50|2698.88|2685.88|2698.72|2685.72|2699.07|2686.07|2698.72|2685.72|26
1623018240000|2021-06-06 22:24:00|2698.77|2685.77|2696.81|2683.81|2698.94|2685.94|2696.57|2683.57|33
1623018250000|2021-06-06 22:24:10|2696.67|2683.67|2694.85|2681.85|2696.87|2683.87|2694.85|2681.85|39
1623018260000|2021-06-06 22:24:20|2695.25|2682.25|2694.41|2681.41|2695.66|2682.66|2694.41|2681.41|32
1623018270000|2021-06-06 22:24:30|2694.51|2681.51|2694.41|2681.41|2694.51|2681.51|2694.07|2681.07|33
1623018280000|2021-06-06 22:24:40|2694.34|2681.34|2694.01|2681.01|2694.36|2681.36|2692.87|2679.87|39
1623018290000|2021-06-06 22:24:50|2693.9|2680.9|2694.92|2681.92|2695.05|2682.05|2693.9|2680.9|32
1623018300000|2021-06-06 22:25:00|2694.93|2681.93|2692.5|2679.5|2694.94|2681.94|2691.7|2678.7|36
1623018310000|2021-06-06 22:25:10|2692.75|2679.75|2693.46|2680.46|2694.42|2681.42|2692.75|2679.75|34
1623018320000|2021-06-06 22:25:20|2693.98|2680.98|2694.33|2681.33|2694.37|2681.37|2693|2680|28
1623018330000|2021-06-06 22:25:30|2694.21|2681.21|2694.13|2681.13|2694.35|2681.35|2694.01|2681.01|21
1623018340000|2021-06-06 22:25:40|2694.03|2681.03|2693.69|2680.69|2694.03|2681.03|2693.41|2680.41|36
1623018350000|2021-06-06 22:25:50|2693.7|2680.7|2692.92|2679.92|2693.93|2680.93|2692.86|2679.86|34
1623018360000|2021-06-06 22:26:00|2692.94|2679.94|2692.62|2679.62|2692.98|2679.98|2692.25|2679.25|37
1623018370000|2021-06-06 22:26:10|2692.58|2679.58|2692.56|2679.56|2692.72|2679.72|2692.43|2679.43|27
1623018380000|2021-06-06 22:26:20|2692.62|2679.62|2692.57|2679.57|2692.71|2679.71|2692.36|2679.36|20
1623018390000|2021-06-06 22:26:30|2692.6|2679.6|2692.63|2679.63|2692.78|2679.78|2692.57|2679.57|29
1623018400000|2021-06-06 22:26:40|2692.62|2679.62|2692.63|2679.63|2692.63|2679.63|2692.61|2679.61|4
1623018410000|2021-06-06 22:26:50|2692.66|2679.66|2692.93|2679.93|2693|2680|2692.41|2679.41|20
1623018420000|2021-06-06 22:27:00|2692.78|2679.78|2692.18|2679.18|2693.08|2680.08|2692.18|2679.18|29
1623018430000|2021-06-06 22:27:10|2692.24|2679.24|2693.97|2680.97|2694.31|2681.31|2692.14|2679.14|29
1623018440000|2021-06-06 22:27:20|2694.27|2681.27|2693.86|2680.86|2694.44|2681.44|2692.53|2679.53|34
1623018450000|2021-06-06 22:27:30|2693.98|2680.98|2695.36|2682.36|2695.48|2682.48|2692.65|2679.65|33
1623018460000|2021-06-06 22:27:40|2695.03|2682.03|2694.94|2681.94|2695.42|2682.42|2694.63|2681.63|37
1623018470000|2021-06-06 22:27:50|2694.97|2681.97|2695.84|2682.84|2695.87|2682.87|2694.86|2681.86|36
1623018480000|2021-06-06 22:28:00|2696.06|2683.06|2695.23|2682.23|2696.06|2683.06|2694.88|2681.88|36
1623018490000|2021-06-06 22:28:10|2694.99|2681.99|2695.38|2682.38|2695.69|2682.69|2694.9|2681.9|32
1623018500000|2021-06-06 22:28:20|2695.5|2682.5|2696.28|2683.28|2697.27|2684.27|2695.3|2682.3|31
1623018510000|2021-06-06 22:28:30|2697.01|2684.01|2697.38|2684.38|2698.17|2685.17|2696.18|2683.18|36
1623018520000|2021-06-06 22:28:40|2696.38|2683.38|2695.76|2682.76|2697.97|2684.97|2695.76|2682.76|35
1623018530000|2021-06-06 22:28:50|2697.31|2684.31|2697.99|2684.99|2699.95|2686.95|2696.61|2683.61|38
1623018540000|2021-06-06 22:29:00|2698.09|2685.09|2696.53|2683.53|2699.68|2686.68|2696.53|2683.53|31
1623018550000|2021-06-06 22:29:10|2696.5|2683.5|2695.76|2682.76|2696.54|2683.54|2695.76|2682.76|24
1623018560000|2021-06-06 22:29:20|2695.89|2682.89|2696.27|2683.27|2697.67|2684.67|2695.89|2682.89|37
1623018570000|2021-06-06 22:29:30|2696.29|2683.29|2695.88|2682.88|2696.61|2683.61|2695.54|2682.54|34
1623018580000|2021-06-06 22:29:40|2695.9|2682.9|2696.01|2683.01|2696.08|2683.08|2695.71|2682.71|28
1623018590000|2021-06-06 22:29:50|2696.09|2683.09|2695.98|2682.98|2696.26|2683.26|2695.97|2682.97|30
1623018600000|2021-06-06 22:30:00|2696.01|2683.01|2694.76|2681.76|2696.02|2683.02|2694|2681|35
1623018610000|2021-06-06 22:30:10|2694.74|2681.74|2694.44|2681.44|2695.02|2682.02|2694.44|2681.44|24
1623018620000|2021-06-06 22:30:20|2694.22|2681.22|2693.88|2680.88|2694.8|2681.8|2693.86|2680.86|28
1623018630000|2021-06-06 22:30:30|2693.9|2680.9|2693.43|2680.43|2693.91|2680.91|2693.41|2680.41|22
1623018640000|2021-06-06 22:30:40|2693.41|2680.41|2694.22|2681.22|2694.37|2681.37|2693.41|2680.41|24
1623018650000|2021-06-06 22:30:50|2694.26|2681.26|2694.4|2681.4|2694.85|2681.85|2694.1|2681.1|32
1623018660000|2021-06-06 22:31:00|2693.96|2680.96|2693.5|2680.5|2694.57|2681.57|2693.5|2680.5|23
1623018670000|2021-06-06 22:31:10|2693.54|2680.54|2694.89|2681.89|2695.39|2682.39|2693.54|2680.54|22
1623018680000|2021-06-06 22:31:20|2694.92|2681.92|2693.48|2680.48|2695.29|2682.29|2693.47|2680.47|32
1623018690000|2021-06-06 22:31:30|2693.47|2680.47|2693.21|2680.21|2693.49|2680.49|2693.18|2680.18|12
1623018700000|2021-06-06 22:31:40|2693.37|2680.37|2693.68|2680.68|2693.68|2680.68|2692.84|2679.84|19
1623018710000|2021-06-06 22:31:50|2693.52|2680.52|2692.87|2679.87|2693.6|2680.6|2692.87|2679.87|27
1623018720000|2021-06-06 22:32:00|2692.83|2679.83|2692.42|2679.42|2692.93|2679.93|2692.42|2679.42|19
1623018730000|2021-06-06 22:32:10|2692.1|2679.1|2691.05|2678.05|2692.1|2679.1|2690.47|2677.47|17
1623018740000|2021-06-06 22:32:20|2691.07|2678.07|2691.76|2678.76|2691.76|2678.76|2690.38|2677.38|17
1623018750000|2021-06-06 22:32:30|2691.86|2678.86|2691.8|2678.8|2691.87|2678.87|2691.75|2678.75|18
1623018760000|2021-06-06 22:32:40|2691.77|2678.77|2690.27|2677.27|2691.77|2678.77|2690.21|2677.21|14
1623018770000|2021-06-06 22:32:50|2690.44|2677.44|2686.12|2673.12|2690.44|2677.44|2685.29|2672.29|32
1623018780000|2021-06-06 22:33:00|2685.75|2672.75|2683.57|2670.57|2686.55|2673.55|2683.08|2670.08|37
1623018790000|2021-06-06 22:33:10|2687.7|2674.7|2685.55|2672.55|2688.63|2675.63|2684.1|2671.1|39
1623018800000|2021-06-06 22:33:20|2686.1|2673.1|2687.06|2674.06|2687.91|2674.91|2684.87|2671.87|39
1623018810000|2021-06-06 22:33:30|2687.09|2674.09|2686.84|2673.84|2689.81|2676.81|2686.82|2673.82|40
1623018820000|2021-06-06 22:33:40|2686.81|2673.81|2686.31|2673.31|2687.17|2674.17|2686.09|2673.09|36
1623018830000|2021-06-06 22:33:50|2686.25|2673.25|2687.39|2674.39|2687.58|2674.58|2686.25|2673.25|35
1623018840000|2021-06-06 22:34:00|2687.4|2674.4|2686.92|2673.92|2690.66|2677.66|2686.92|2673.92|38
1623018850000|2021-06-06 22:34:10|2686.89|2673.89|2686.83|2673.83|2687.04|2674.04|2685.43|2672.43|36
1623018860000|2021-06-06 22:34:20|2686.89|2673.89|2686.3|2673.3|2686.89|2673.89|2685.5|2672.5|28
1623018870000|2021-06-06 22:34:30|2686.35|2673.35|2684.67|2671.67|2688.17|2675.17|2684.34|2671.34|38
1623018880000|2021-06-06 22:34:40|2684.65|2671.65|2683.75|2670.75|2684.68|2671.68|2682.33|2669.33|37
1623018890000|2021-06-06 22:34:50|2683.46|2670.46|2683.23|2670.23|2683.73|2670.73|2682.82|2669.82|35
1623018900000|2021-06-06 22:35:00|2683.21|2670.21|2686.6|2673.6|2687.3|2674.3|2682.14|2669.14|36
1623018910000|2021-06-06 22:35:10|2686.04|2673.04|2686.24|2673.24|2686.76|2673.76|2685.63|2672.63|39
1623018920000|2021-06-06 22:35:20|2686.23|2673.23|2685.86|2672.86|2686.28|2673.28|2685.48|2672.48|37
1623018930000|2021-06-06 22:35:30|2685.71|2672.71|2685.89|2672.89|2687.55|2674.55|2685.67|2672.67|33
1623018940000|2021-06-06 22:35:40|2685.92|2672.92|2686.25|2673.25|2686.32|2673.32|2685.91|2672.91|29
1623018950000|2021-06-06 22:35:50|2686.21|2673.21|2686.97|2673.97|2687.48|2674.48|2686.16|2673.16|31
1623018960000|2021-06-06 22:36:00|2687.06|2674.06|2687.15|2674.15|2687.48|2674.48|2686.78|2673.78|26
1623018970000|2021-06-06 22:36:10|2687.42|2674.42|2687.24|2674.24|2687.67|2674.67|2686.92|2673.92|35
1623018980000|2021-06-06 22:36:20|2687.59|2674.59|2685.59|2672.59|2687.59|2674.59|2684.76|2671.76|38
1623018990000|2021-06-06 22:36:30|2685.64|2672.64|2684.41|2671.41|2685.8|2672.8|2683.81|2670.81|37
1623019000000|2021-06-06 22:36:40|2684.2|2671.2|2685.51|2672.51|2685.57|2672.57|2684.07|2671.07|33
1623019010000|2021-06-06 22:36:50|2685.32|2672.32|2684.82|2671.82|2685.64|2672.64|2684.63|2671.63|39
1623019020000|2021-06-06 22:37:00|2684.85|2671.85|2683.79|2670.79|2684.85|2671.85|2683.65|2670.65|22
1623019030000|2021-06-06 22:37:10|2683.75|2670.75|2683.27|2670.27|2683.75|2670.75|2683.07|2670.07|35
1623019040000|2021-06-06 22:37:20|2683.18|2670.18|2683.76|2670.76|2683.78|2670.78|2683.09|2670.09|27
1623019050000|2021-06-06 22:37:30|2683.65|2670.65|2685.72|2672.72|2685.73|2672.73|2683.65|2670.65|33
1623019060000|2021-06-06 22:37:40|2685.73|2672.73|2685.5|2672.5|2685.73|2672.73|2684.73|2671.73|35
1623019070000|2021-06-06 22:37:50|2685.04|2672.04|2685.44|2672.44|2686.65|2673.65|2684.8|2671.8|38
1623019080000|2021-06-06 22:38:00|2685.42|2672.42|2685.14|2672.14|2685.83|2672.83|2684.96|2671.96|37
1623019090000|2021-06-06 22:38:10|2685.1|2672.1|2685.86|2672.86|2685.98|2672.98|2684.99|2671.99|27
1623019100000|2021-06-06 22:38:20|2685.84|2672.84|2685.87|2672.87|2686.25|2673.25|2685.25|2672.25|37
1623019110000|2021-06-06 22:38:30|2687.01|2674.01|2686.06|2673.06|2687.69|2674.69|2686.06|2673.06|34
1623019120000|2021-06-06 22:38:40|2686.19|2673.19|2685.83|2672.83|2686.83|2673.83|2685.55|2672.55|30
1623019130000|2021-06-06 22:38:50|2685.81|2672.81|2686.86|2673.86|2686.91|2673.91|2685.3|2672.3|34
1623019140000|2021-06-06 22:39:00|2686.83|2673.83|2686.82|2673.82|2687.26|2674.26|2686.34|2673.34|30
1623019150000|2021-06-06 22:39:10|2686.69|2673.69|2685.36|2672.36|2686.82|2673.82|2684.91|2671.91|33
1623019160000|2021-06-06 22:39:20|2685.37|2672.37|2683.6|2670.6|2686.32|2673.32|2683.6|2670.6|35
1623019170000|2021-06-06 22:39:30|2683.36|2670.36|2684.56|2671.56|2684.56|2671.56|2682.97|2669.97|23
1623019180000|2021-06-06 22:39:40|2684.44|2671.44|2683.37|2670.37|2684.47|2671.47|2682.09|2669.09|37
1623019190000|2021-06-06 22:39:50|2683.28|2670.28|2683.46|2670.46|2683.62|2670.62|2683.21|2670.21|32
1623019200000|2021-06-06 22:40:00|2683.48|2670.48|2683.09|2670.09|2683.9|2670.9|2682.19|2669.19|37
1623019210000|2021-06-06 22:40:10|2683.92|2670.92|2685.65|2672.65|2686.8|2673.8|2683.03|2670.03|37
1623019220000|2021-06-06 22:40:20|2685.5|2672.5|2687.19|2674.19|2687.28|2674.28|2685.49|2672.49|36
1623019230000|2021-06-06 22:40:30|2687.12|2674.12|2685.18|2672.18|2687.19|2674.19|2684.92|2671.92|34
1623019240000|2021-06-06 22:40:40|2685.17|2672.17|2685.07|2672.07|2686.38|2673.38|2684.92|2671.92|37
1623019250000|2021-06-06 22:40:50|2684.94|2671.94|2684.97|2671.97|2685.18|2672.18|2684|2671|35
1623019260000|2021-06-06 22:41:00|2684.89|2671.89|2685.23|2672.23|2685.44|2672.44|2684.38|2671.38|34
1623019270000|2021-06-06 22:41:10|2685.21|2672.21|2685.24|2672.24|2685.38|2672.38|2684.79|2671.79|29
1623019280000|2021-06-06 22:41:20|2685.27|2672.27|2685.62|2672.62|2686.59|2673.59|2685.13|2672.13|33
1623019290000|2021-06-06 22:41:30|2685.82|2672.82|2685.6|2672.6|2685.82|2672.82|2685.51|2672.51|34
1623019300000|2021-06-06 22:41:40|2685.8|2672.8|2684.82|2671.82|2686.35|2673.35|2684.6|2671.6|35
1623019310000|2021-06-06 22:41:50|2684.63|2671.63|2683.31|2670.31|2684.72|2671.72|2682.74|2669.74|28
1623019320000|2021-06-06 22:42:00|2683.39|2670.39|2683.18|2670.18|2683.83|2670.83|2682.65|2669.65|36
1623019330000|2021-06-06 22:42:10|2683.21|2670.21|2683.35|2670.35|2683.81|2670.81|2683.09|2670.09|37
1623019340000|2021-06-06 22:42:20|2683.34|2670.34|2684.66|2671.66|2684.72|2671.72|2683.34|2670.34|32
1623019350000|2021-06-06 22:42:30|2684.62|2671.62|2684.3|2671.3|2684.62|2671.62|2683.46|2670.46|28
1623019360000|2021-06-06 22:42:40|2683.54|2670.54|2683.58|2670.58|2683.97|2670.97|2683.24|2670.24|30
1623019370000|2021-06-06 22:42:50|2683.54|2670.54|2683.4|2670.4|2683.58|2670.58|2683.12|2670.12|25
1623019380000|2021-06-06 22:43:00|2683.32|2670.32|2683.06|2670.06|2683.32|2670.32|2682.97|2669.97|15
1623019390000|2021-06-06 22:43:10|2682.89|2669.89|2684.4|2671.4|2684.4|2671.4|2682.86|2669.86|27
1623019400000|2021-06-06 22:43:20|2684.19|2671.19|2683.74|2670.74|2684.23|2671.23|2683.33|2670.33|34
1623019410000|2021-06-06 22:43:30|2683.71|2670.71|2683.08|2670.08|2684.02|2671.02|2682.93|2669.93|27
1623019420000|2021-06-06 22:43:40|2682.85|2669.85|2683|2670|2683.64|2670.64|2682.73|2669.73|39
1623019430000|2021-06-06 22:43:50|2682.92|2669.92|2683.06|2670.06|2683.06|2670.06|2682.83|2669.83|26
1623019440000|2021-06-06 22:44:00|2683.03|2670.03|2683.37|2670.37|2684.22|2671.22|2682.95|2669.95|32
1623019450000|2021-06-06 22:44:10|2683.47|2670.47|2683.99|2670.99|2684.11|2671.11|2683.47|2670.47|25
1623019460000|2021-06-06 22:44:20|2684.01|2671.01|2683.83|2670.83|2684.12|2671.12|2683.63|2670.63|29
1623019470000|2021-06-06 22:44:30|2683.8|2670.8|2684.24|2671.24|2684.24|2671.24|2683.71|2670.71|21
1623019480000|2021-06-06 22:44:40|2684.25|2671.25|2683.34|2670.34|2684.26|2671.26|2683.15|2670.15|32
1623019490000|2021-06-06 22:44:50|2683.39|2670.39|2682.9|2669.9|2683.8|2670.8|2682.9|2669.9|30
1623019500000|2021-06-06 22:45:00|2682.8|2669.8|2682.17|2669.17|2682.8|2669.8|2681.74|2668.74|18
1623019510000|2021-06-06 22:45:10|2682.12|2669.12|2682.11|2669.11|2683.12|2670.12|2681.7|2668.7|37
1623019520000|2021-06-06 22:45:20|2682.06|2669.06|2682.09|2669.09|2682.31|2669.31|2681.94|2668.94|23
1623019530000|2021-06-06 22:45:30|2682.28|2669.28|2681.99|2668.99|2682.28|2669.28|2681.93|2668.93|25
1623019540000|2021-06-06 22:45:40|2682.23|2669.23|2682.42|2669.42|2682.82|2669.82|2681.85|2668.85|30
1623019550000|2021-06-06 22:45:50|2682.47|2669.47|2681.96|2668.96|2682.47|2669.47|2681.96|2668.96|32
1623019560000|2021-06-06 22:46:00|2682.02|2669.02|2683.55|2670.55|2683.55|2670.55|2682.02|2669.02|37
1623019570000|2021-06-06 22:46:10|2683.56|2670.56|2683.53|2670.53|2683.58|2670.58|2682.95|2669.95|36
1623019580000|2021-06-06 22:46:20|2683.42|2670.42|2685.78|2672.78|2685.78|2672.78|2683.42|2670.42|36
1623019590000|2021-06-06 22:46:30|2685.46|2672.46|2687.9|2674.9|2687.94|2674.94|2685.39|2672.39|30
1623019600000|2021-06-06 22:46:40|2687.88|2674.88|2691.52|2678.52|2691.7|2678.7|2687.75|2674.75|37
1623019610000|2021-06-06 22:46:50|2691.95|2678.95|2690.87|2677.87|2692.09|2679.09|2690.85|2677.85|37
1623019620000|2021-06-06 22:47:00|2691.29|2678.29|2689.12|2676.12|2691.43|2678.43|2688.97|2675.97|40
1623019630000|2021-06-06 22:47:10|2689.18|2676.18|2689.32|2676.32|2690.28|2677.28|2687.95|2674.95|35
1623019640000|2021-06-06 22:47:20|2689.44|2676.44|2689.54|2676.54|2689.85|2676.85|2689.26|2676.26|33
1623019650000|2021-06-06 22:47:30|2689.55|2676.55|2690.67|2677.67|2691.18|2678.18|2689.55|2676.55|37
1623019660000|2021-06-06 22:47:40|2690.35|2677.35|2689.08|2676.08|2690.51|2677.51|2688.89|2675.89|36
1623019670000|2021-06-06 22:47:50|2689.12|2676.12|2689.23|2676.23|2689.62|2676.62|2688.88|2675.88|34
1623019680000|2021-06-06 22:48:00|2689.24|2676.24|2690.62|2677.62|2691.4|2678.4|2689.16|2676.16|34
1623019690000|2021-06-06 22:48:10|2690.63|2677.63|2689.98|2676.98|2690.87|2677.87|2689.97|2676.97|38
1623019700000|2021-06-06 22:48:20|2689.91|2676.91|2689.72|2676.72|2690|2677|2689.43|2676.43|34
1623019710000|2021-06-06 22:48:30|2689.71|2676.71|2690.14|2677.14|2690.14|2677.14|2689.68|2676.68|27
1623019720000|2021-06-06 22:48:40|2690.23|2677.23|2691.06|2678.06|2691.06|2678.06|2690.23|2677.23|28
1623019730000|2021-06-06 22:48:50|2690.98|2677.98|2691.12|2678.12|2691.19|2678.19|2690.84|2677.84|31
1623019740000|2021-06-06 22:49:00|2690.85|2677.85|2689.51|2676.51|2691.07|2678.07|2689.51|2676.51|37
1623019750000|2021-06-06 22:49:10|2689.61|2676.61|2689.04|2676.04|2689.61|2676.61|2688.51|2675.51|30
1623019760000|2021-06-06 22:49:20|2688.63|2675.63|2689.49|2676.49|2689.49|2676.49|2688.51|2675.51|34
1623019770000|2021-06-06 22:49:30|2689.38|2676.38|2689.85|2676.85|2689.91|2676.91|2689.27|2676.27|34
1623019780000|2021-06-06 22:49:40|2689.88|2676.88|2689.46|2676.46|2689.91|2676.91|2689.14|2676.14|38
1623019790000|2021-06-06 22:49:50|2689.51|2676.51|2689.63|2676.63|2689.63|2676.63|2688.74|2675.74|36
1623019800000|2021-06-06 22:50:00|2689.62|2676.62|2691.16|2678.16|2691.35|2678.35|2688.85|2675.85|32
1623019810000|2021-06-06 22:50:10|2691.19|2678.19|2691.76|2678.76|2691.85|2678.85|2690.38|2677.38|36
1623019820000|2021-06-06 22:50:20|2691.81|2678.81|2692.11|2679.11|2692.72|2679.72|2691.73|2678.73|33
1623019830000|2021-06-06 22:50:30|2691.78|2678.78|2691.82|2678.82|2691.91|2678.91|2691.37|2678.37|34
1623019840000|2021-06-06 22:50:40|2691.83|2678.83|2694.16|2681.16|2694.49|2681.49|2691.78|2678.78|31
1623019850000|2021-06-06 22:50:50|2693.95|2680.95|2694.01|2681.01|2694.56|2681.56|2693.56|2680.56|37
1623019860000|2021-06-06 22:51:00|2693.9|2680.9|2695.49|2682.49|2695.52|2682.52|2692.78|2679.78|36
1623019870000|2021-06-06 22:51:10|2695.39|2682.39|2695.95|2682.95|2695.97|2682.97|2694.59|2681.59|33
1623019880000|2021-06-06 22:51:20|2696.02|2683.02|2696.01|2683.01|2696.29|2683.29|2695.47|2682.47|36
1623019890000|2021-06-06 22:51:30|2695.99|2682.99|2696.07|2683.07|2697.83|2684.83|2695.92|2682.92|38
1623019900000|2021-06-06 22:51:40|2696.09|2683.09|2695.59|2682.59|2696.41|2683.41|2695.2|2682.2|38
1623019910000|2021-06-06 22:51:50|2696.01|2683.01|2696.98|2683.98|2697.73|2684.73|2695.64|2682.64|35
1623019920000|2021-06-06 22:52:00|2697.01|2684.01|2695.99|2682.99|2697.74|2684.74|2695.54|2682.54|37
1623019930000|2021-06-06 22:52:10|2695.97|2682.97|2696.49|2683.49|2696.63|2683.63|2695.06|2682.06|38
1623019940000|2021-06-06 22:52:20|2696.48|2683.48|2696.7|2683.7|2696.7|2683.7|2696.04|2683.04|33
1623019950000|2021-06-06 22:52:30|2696.71|2683.71|2696.23|2683.23|2697.13|2684.13|2696.16|2683.16|35
1623019960000|2021-06-06 22:52:40|2696.25|2683.25|2695.41|2682.41|2696.34|2683.34|2695.13|2682.13|32
1623019970000|2021-06-06 22:52:50|2695.42|2682.42|2695.34|2682.34|2695.81|2682.81|2695.04|2682.04|27
1623019980000|2021-06-06 22:53:00|2695.22|2682.22|2695.61|2682.61|2695.98|2682.98|2694.77|2681.77|32
1623019990000|2021-06-06 22:53:10|2695.59|2682.59|2694.41|2681.41|2695.94|2682.94|2694.41|2681.41|20
1623020000000|2021-06-06 22:53:20|2694.1|2681.1|2695.38|2682.38|2695.43|2682.43|2694.1|2681.1|25
1623020010000|2021-06-06 22:53:30|2695.39|2682.39|2695.44|2682.44|2696.02|2683.02|2695.24|2682.24|21
1623020020000|2021-06-06 22:53:40|2695.52|2682.52|2695.42|2682.42|2695.57|2682.57|2694.8|2681.8|29
1623020030000|2021-06-06 22:53:50|2695.44|2682.44|2695.52|2682.52|2695.75|2682.75|2695.32|2682.32|33
1623020040000|2021-06-06 22:54:00|2695.58|2682.58|2694.76|2681.76|2695.58|2682.58|2694.67|2681.67|26
1623020050000|2021-06-06 22:54:10|2694.73|2681.73|2695.79|2682.79|2695.83|2682.83|2694.73|2681.73|27
1623020060000|2021-06-06 22:54:20|2695.56|2682.56|2695.43|2682.43|2695.57|2682.57|2695.27|2682.27|31
1623020070000|2021-06-06 22:54:30|2695.42|2682.42|2695.21|2682.21|2695.5|2682.5|2695.2|2682.2|22
1623020080000|2021-06-06 22:54:40|2695.19|2682.19|2695.19|2682.19|2695.27|2682.27|2695.05|2682.05|24
1623020090000|2021-06-06 22:54:50|2695.15|2682.15|2695.12|2682.12|2695.36|2682.36|2695.06|2682.06|31
1623020100000|2021-06-06 22:55:00|2695.23|2682.23|2696.22|2683.22|2696.23|2683.23|2695.15|2682.15|27
1623020110000|2021-06-06 22:55:10|2696.24|2683.24|2699.62|2686.62|2699.62|2686.62|2696.04|2683.04|35
1623020120000|2021-06-06 22:55:20|2699.55|2686.55|2700.52|2687.52|2700.65|2687.65|2698.39|2685.39|38
1623020130000|2021-06-06 22:55:30|2700.38|2687.38|2700.38|2687.38|2701.08|2688.08|2700.33|2687.33|32
1623020140000|2021-06-06 22:55:40|2700.21|2687.21|2699.93|2686.93|2700.38|2687.38|2699.79|2686.79|32
1623020150000|2021-06-06 22:55:50|2699.92|2686.92|2699.52|2686.52|2699.96|2686.96|2698.14|2685.14|37
1623020160000|2021-06-06 22:56:00|2699.51|2686.51|2698.99|2685.99|2699.53|2686.53|2698.7|2685.7|34
1623020170000|2021-06-06 22:56:10|2698.98|2685.98|2698.97|2685.97|2699.09|2686.09|2698.68|2685.68|34
1623020180000|2021-06-06 22:56:20|2698.94|2685.94|2697.73|2684.73|2698.95|2685.95|2697.73|2684.73|32
1623020190000|2021-06-06 22:56:30|2697.82|2684.82|2698.04|2685.04|2698.36|2685.36|2697.79|2684.79|33
1623020200000|2021-06-06 22:56:40|2698.12|2685.12|2697.91|2684.91|2698.23|2685.23|2697.84|2684.84|29
1623020210000|2021-06-06 22:56:50|2697.95|2684.95|2700.13|2687.13|2700.13|2687.13|2697.88|2684.88|38
1623020220000|2021-06-06 22:57:00|2700.15|2687.15|2699.46|2686.46|2700.3|2687.3|2699.28|2686.28|37
1623020230000|2021-06-06 22:57:10|2699.18|2686.18|2700.82|2687.82|2700.83|2687.83|2699.1|2686.1|35
1623020240000|2021-06-06 22:57:20|2700.83|2687.83|2701.73|2688.73|2702.06|2689.06|2700.79|2687.79|34
1623020250000|2021-06-06 22:57:30|2701.78|2688.78|2702.03|2689.03|2702.34|2689.34|2701.57|2688.57|36
1623020260000|2021-06-06 22:57:40|2702.02|2689.02|2702.17|2689.17|2702.61|2689.61|2701.82|2688.82|36
1623020270000|2021-06-06 22:57:50|2702.16|2689.16|2702.04|2689.04|2702.2|2689.2|2701.96|2688.96|28
1623020280000|2021-06-06 22:58:00|2702.03|2689.03|2701.17|2688.17|2702.16|2689.16|2701.04|2688.04|35
1623020290000|2021-06-06 22:58:10|2701.05|2688.05|2700.93|2687.93|2701.28|2688.28|2700.9|2687.9|27
1623020300000|2021-06-06 22:58:20|2700.9|2687.9|2702.09|2689.09|2702.36|2689.36|2700.9|2687.9|32
1623020310000|2021-06-06 22:58:30|2702.12|2689.12|2702.03|2689.03|2702.14|2689.14|2701.49|2688.49|25
1623020320000|2021-06-06 22:58:40|2702.01|2689.01|2702.89|2689.89|2703.01|2690.01|2702.01|2689.01|31
1623020330000|2021-06-06 22:58:50|2703.06|2690.06|2702.97|2689.97|2703.12|2690.12|2702.73|2689.73|23
1623020340000|2021-06-06 22:59:00|2702.96|2689.96|2703.47|2690.47|2703.6|2690.6|2702.66|2689.66|32
1623020350000|2021-06-06 22:59:10|2703.46|2690.46|2703.23|2690.23|2703.46|2690.46|2702.45|2689.45|29
1623020360000|2021-06-06 22:59:20|2703.25|2690.25|2703.65|2690.65|2703.65|2690.65|2702.56|2689.56|35
1623020370000|2021-06-06 22:59:30|2703.68|2690.68|2702.87|2689.87|2704.65|2691.65|2702.52|2689.52|36
1623020380000|2021-06-06 22:59:40|2702.83|2689.83|2702.98|2689.98|2703.25|2690.25|2702.68|2689.68|29
1623020390000|2021-06-06 22:59:50|2703.77|2690.77|2702.77|2689.77|2703.77|2690.77|2702.77|2689.77|19
1623020400000|2021-06-06 23:00:00|2702.7|2689.7|2699.27|2686.27|2703.39|2690.39|2699.27|2686.27|25
1623020410000|2021-06-06 23:00:10|2699.42|2686.42|2697.79|2684.79|2700|2687|2697.74|2684.74|33
1623020420000|2021-06-06 23:00:20|2697.78|2684.78|2698.09|2685.09|2698.53|2685.53|2697.75|2684.75|34
1623020430000|2021-06-06 23:00:30|2698.23|2685.23|2698.4|2685.4|2698.49|2685.49|2697.84|2684.84|27
1623020440000|2021-06-06 23:00:40|2698.45|2685.45|2697.48|2684.48|2698.47|2685.47|2697.48|2684.48|27
1623020450000|2021-06-06 23:00:50|2697.55|2684.55|2696.53|2683.53|2697.78|2684.78|2696.53|2683.53|15
1623020460000|2021-06-06 23:01:00|2696.33|2683.33|2696.43|2683.43|2698.1|2685.1|2696.19|2683.19|38
1623020470000|2021-06-06 23:01:10|2696.21|2683.21|2698.4|2685.4|2698.57|2685.57|2695.6|2682.6|38
1623020480000|2021-06-06 23:01:20|2698.41|2685.41|2698.11|2685.11|2699.37|2686.37|2697.98|2684.98|38
1623020490000|2021-06-06 23:01:30|2698.18|2685.18|2698.56|2685.56|2699.16|2686.16|2698.18|2685.18|38
1623020500000|2021-06-06 23:01:40|2698.61|2685.61|2698.56|2685.56|2699.08|2686.08|2698.42|2685.42|37
1623020510000|2021-06-06 23:01:50|2698.79|2685.79|2700.63|2687.63|2700.66|2687.66|2698.79|2685.79|37
1623020520000|2021-06-06 23:02:00|2700.67|2687.67|2700.37|2687.37|2701.02|2688.02|2699.64|2686.64|40
1623020530000|2021-06-06 23:02:10|2700.51|2687.51|2700.34|2687.34|2700.51|2687.51|2700.12|2687.12|33
1623020540000|2021-06-06 23:02:20|2700.59|2687.59|2700.13|2687.13|2700.77|2687.77|2699.84|2686.84|32
1623020550000|2021-06-06 23:02:30|2700.18|2687.18|2700.16|2687.16|2700.22|2687.22|2699.97|2686.97|34
1623020560000|2021-06-06 23:02:40|2700.05|2687.05|2699.87|2686.87|2700.05|2687.05|2699.48|2686.48|23
1623020570000|2021-06-06 23:02:50|2699.83|2686.83|2700|2687|2700.12|2687.12|2699.33|2686.33|21
1623020580000|2021-06-06 23:03:00|2699.99|2686.99|2699.95|2686.95|2699.99|2686.99|2699.69|2686.69|33
1623020590000|2021-06-06 23:03:10|2700.13|2687.13|2700.2|2687.2|2700.28|2687.28|2700.07|2687.07|27
1623020600000|2021-06-06 23:03:20|2700.24|2687.24|2702.12|2689.12|2702.3|2689.3|2700.15|2687.15|36
1623020610000|2021-06-06 23:03:30|2701.89|2688.89|2703.75|2690.75|2704.35|2691.35|2701.65|2688.65|32
1623020620000|2021-06-06 23:03:40|2703.81|2690.81|2704.52|2691.52|2705.56|2692.56|2703.64|2690.64|38
1623020630000|2021-06-06 23:03:50|2704.3|2691.3|2706.33|2693.33|2706.81|2693.81|2704.13|2691.13|38
1623020640000|2021-06-06 23:04:00|2706.17|2693.17|2703.95|2690.95|2706.17|2693.17|2703.4|2690.4|37
1623020650000|2021-06-06 23:04:10|2703.58|2690.58|2704.43|2691.43|2704.65|2691.65|2703.54|2690.54|37
1623020660000|2021-06-06 23:04:20|2704.86|2691.86|2707.67|2694.67|2707.94|2694.94|2704.67|2691.67|37
1623020670000|2021-06-06 23:04:30|2707.66|2694.66|2709.58|2696.58|2709.72|2696.72|2705.98|2692.98|37
1623020680000|2021-06-06 23:04:40|2709.82|2696.82|2710.9|2697.9|2711.12|2698.12|2708.93|2695.93|35
1623020690000|2021-06-06 23:04:50|2710.86|2697.86|2711.13|2698.13|2711.72|2698.72|2709.75|2696.75|32
1623020700000|2021-06-06 23:05:00|2710.37|2697.37|2710.03|2697.03|2711.37|2698.37|2710.03|2697.03|39
1623020710000|2021-06-06 23:05:10|2710.41|2697.41|2710.19|2697.19|2710.57|2697.57|2710.09|2697.09|34
1623020720000|2021-06-06 23:05:20|2710.14|2697.14|2710.8|2697.8|2711.39|2698.39|2709.9|2696.9|38
1623020730000|2021-06-06 23:05:30|2710.93|2697.93|2713.06|2700.06|2713.07|2700.07|2710.86|2697.86|37
1623020740000|2021-06-06 23:05:40|2712.9|2699.9|2712.92|2699.92|2714.07|2701.07|2712.46|2699.46|37
1623020750000|2021-06-06 23:05:50|2712.94|2699.94|2713.94|2700.94|2714.45|2701.45|2712.76|2699.76|38
1623020760000|2021-06-06 23:06:00|2713.67|2700.67|2712.42|2699.42|2713.81|2700.81|2712.32|2699.32|36
1623020770000|2021-06-06 23:06:10|2712.08|2699.08|2712.35|2699.35|2713|2700|2711.14|2698.14|27
1623020780000|2021-06-06 23:06:20|2712.29|2699.29|2711.08|2698.08|2712.29|2699.29|2711.05|2698.05|22
1623020790000|2021-06-06 23:06:30|2711.06|2698.06|2711.74|2698.74|2712.84|2699.84|2711.02|2698.02|35
1623020800000|2021-06-06 23:06:40|2711.91|2698.91|2711.39|2698.39|2711.94|2698.94|2711.36|2698.36|22
1623020810000|2021-06-06 23:06:50|2711.3|2698.3|2712.46|2699.46|2712.69|2699.69|2711.06|2698.06|29
1623020820000|2021-06-06 23:07:00|2712.54|2699.54|2711.11|2698.11|2712.54|2699.54|2711.06|2698.06|24
1623020830000|2021-06-06 23:07:10|2711.12|2698.12|2711.34|2698.34|2711.65|2698.65|2711.1|2698.1|29
1623020840000|2021-06-06 23:07:20|2711.51|2698.51|2711.05|2698.05|2711.61|2698.61|2711.05|2698.05|24
1623020850000|2021-06-06 23:07:30|2711.04|2698.04|2710.63|2697.63|2711.04|2698.04|2710.58|2697.58|24
1623020860000|2021-06-06 23:07:40|2710.59|2697.59|2710.62|2697.62|2711|2698|2710.55|2697.55|21
1623020870000|2021-06-06 23:07:50|2710.73|2697.73|2710.69|2697.69|2710.89|2697.89|2710.56|2697.56|11
1623020880000|2021-06-06 23:08:00|2710.65|2697.65|2709.2|2696.2|2710.71|2697.71|2708.95|2695.95|31
1623020890000|2021-06-06 23:08:10|2709.37|2696.37|2708.25|2695.25|2709.37|2696.37|2707.47|2694.47|35
1623020900000|2021-06-06 23:08:20|2708.24|2695.24|2709.57|2696.57|2709.94|2696.94|2708.22|2695.22|40
1623020910000|2021-06-06 23:08:30|2709.5|2696.5|2709.23|2696.23|2709.55|2696.55|2708.62|2695.62|38
1623020920000|2021-06-06 23:08:40|2709.32|2696.32|2709.36|2696.36|2709.6|2696.6|2708.86|2695.86|30
1623020930000|2021-06-06 23:08:50|2709.43|2696.43|2710.02|2697.02|2710.11|2697.11|2709.16|2696.16|34
1623020940000|2021-06-06 23:09:00|2709.8|2696.8|2709.48|2696.48|2710.09|2697.09|2709.24|2696.24|36
1623020950000|2021-06-06 23:09:10|2709.44|2696.44|2709.04|2696.04|2709.5|2696.5|2708.22|2695.22|30
1623020960000|2021-06-06 23:09:20|2708.98|2695.98|2708.16|2695.16|2709.13|2696.13|2708.15|2695.15|27
1623020970000|2021-06-06 23:09:30|2708.21|2695.21|2708.18|2695.18|2708.63|2695.63|2708.02|2695.02|33
1623020980000|2021-06-06 23:09:40|2708.17|2695.17|2708.16|2695.16|2708.96|2695.96|2707.77|2694.77|29
1623020990000|2021-06-06 23:09:50|2708.12|2695.12|2708.06|2695.06|2708.41|2695.41|2707.43|2694.43|34
1623021000000|2021-06-06 23:10:00|2708.05|2695.05|2707.33|2694.33|2708.37|2695.37|2706.86|2693.86|32
1623021010000|2021-06-06 23:10:10|2708.24|2695.24|2706.86|2693.86|2708.36|2695.36|2706.86|2693.86|27
1623021020000|2021-06-06 23:10:20|2706.87|2693.87|2707.86|2694.86|2708.37|2695.37|2706.87|2693.87|25
1623021030000|2021-06-06 23:10:30|2707.99|2694.99|2707.65|2694.65|2708.17|2695.17|2707.62|2694.62|31
1623021040000|2021-06-06 23:10:40|2707.7|2694.7|2707.69|2694.69|2707.92|2694.92|2707.58|2694.58|30
1623021050000|2021-06-06 23:10:50|2707.68|2694.68|2708.4|2695.4|2709.09|2696.09|2707.68|2694.68|35
1623021060000|2021-06-06 23:11:00|2708.79|2695.79|2708.75|2695.75|2708.87|2695.87|2707.87|2694.87|35
1623021070000|2021-06-06 23:11:10|2708.54|2695.54|2707.51|2694.51|2708.54|2695.54|2707.47|2694.47|31
1623021080000|2021-06-06 23:11:20|2707.52|2694.52|2707.43|2694.43|2707.54|2694.54|2707.41|2694.41|32
1623021090000|2021-06-06 23:11:30|2707.44|2694.44|2707.27|2694.27|2707.53|2694.53|2706.93|2693.93|38
1623021100000|2021-06-06 23:11:40|2707.39|2694.39|2708.18|2695.18|2708.37|2695.37|2707.34|2694.34|34
1623021110000|2021-06-06 23:11:50|2708.27|2695.27|2707.86|2694.86|2708.27|2695.27|2707.63|2694.63|36
1623021120000|2021-06-06 23:12:00|2707.88|2694.88|2708.2|2695.2|2708.53|2695.53|2707.63|2694.63|27
1623021130000|2021-06-06 23:12:10|2708.22|2695.22|2708.2|2695.2|2708.32|2695.32|2708.03|2695.03|29
1623021140000|2021-06-06 23:12:20|2708.23|2695.23|2708.1|2695.1|2708.49|2695.49|2707.84|2694.84|31
1623021150000|2021-06-06 23:12:30|2708.06|2695.06|2709.11|2696.11|2709.11|2696.11|2707.88|2694.88|29
1623021160000|2021-06-06 23:12:40|2709.09|2696.09|2708.22|2695.22|2709.17|2696.17|2708.12|2695.12|38
1623021170000|2021-06-06 23:12:50|2708.32|2695.32|2708.77|2695.77|2709|2696|2708.23|2695.23|34
1623021180000|2021-06-06 23:13:00|2708.75|2695.75|2707.8|2694.8|2708.75|2695.75|2707.77|2694.77|31
1623021190000|2021-06-06 23:13:10|2707.93|2694.93|2708.16|2695.16|2708.16|2695.16|2707.52|2694.52|30
1623021200000|2021-06-06 23:13:20|2708.54|2695.54|2708|2695|2708.69|2695.69|2707.57|2694.57|35
1623021210000|2021-06-06 23:13:30|2707.98|2694.98|2707.99|2694.99|2708.22|2695.22|2707.81|2694.81|34
1623021220000|2021-06-06 23:13:40|2708|2695|2708.09|2695.09|2708.11|2695.11|2707.69|2694.69|34
1623021230000|2021-06-06 23:13:50|2708.07|2695.07|2707.86|2694.86|2708.09|2695.09|2707.56|2694.56|20
1623021240000|2021-06-06 23:14:00|2707.85|2694.85|2707.59|2694.59|2707.9|2694.9|2707.44|2694.44|28
1623021250000|2021-06-06 23:14:10|2707.57|2694.57|2707.62|2694.62|2707.72|2694.72|2707.56|2694.56|17
1623021260000|2021-06-06 23:14:20|2707.42|2694.42|2708.47|2695.47|2708.49|2695.49|2707.41|2694.41|30
1623021270000|2021-06-06 23:14:30|2708.42|2695.42|2708.1|2695.1|2708.59|2695.59|2708.1|2695.1|35
1623021280000|2021-06-06 23:14:40|2708.09|2695.09|2707.89|2694.89|2708.26|2695.26|2707.81|2694.81|29
1623021290000|2021-06-06 23:14:50|2707.94|2694.94|2709.27|2696.27|2709.27|2696.27|2707.78|2694.78|33
1623021300000|2021-06-06 23:15:00|2709.22|2696.22|2708.03|2695.03|2709.22|2696.22|2707.5|2694.5|37
1623021310000|2021-06-06 23:15:10|2707.97|2694.97|2707.75|2694.75|2707.97|2694.97|2707.54|2694.54|34
1623021320000|2021-06-06 23:15:20|2707.8|2694.8|2707.57|2694.57|2707.8|2694.8|2707.44|2694.44|34
1623021330000|2021-06-06 23:15:30|2707.54|2694.54|2707.59|2694.59|2707.63|2694.63|2707.44|2694.44|18
1623021340000|2021-06-06 23:15:40|2707.48|2694.48|2707.44|2694.44|2707.71|2694.71|2707.11|2694.11|29
1623021350000|2021-06-06 23:15:50|2707.69|2694.69|2707.49|2694.49|2707.69|2694.69|2707.41|2694.41|31
1623021360000|2021-06-06 23:16:00|2707.48|2694.48|2707.39|2694.39|2707.95|2694.95|2707.3|2694.3|32
1623021370000|2021-06-06 23:16:10|2707.37|2694.37|2707.46|2694.46|2707.62|2694.62|2707.27|2694.27|28
1623021380000|2021-06-06 23:16:20|2707.62|2694.62|2707.71|2694.71|2708.68|2695.68|2707.62|2694.62|33
1623021390000|2021-06-06 23:16:30|2707.73|2694.73|2707.72|2694.72|2707.83|2694.83|2707.55|2694.55|28
1623021400000|2021-06-06 23:16:40|2707.77|2694.77|2707.99|2694.99|2708.03|2695.03|2707.61|2694.61|33
1623021410000|2021-06-06 23:16:50|2707.91|2694.91|2707.97|2694.97|2707.97|2694.97|2707.68|2694.68|22
1623021420000|2021-06-06 23:17:00|2707.86|2694.86|2707.71|2694.71|2708|2695|2707.61|2694.61|27
1623021430000|2021-06-06 23:17:10|2707.74|2694.74|2707.77|2694.77|2708|2695|2707.71|2694.71|26
1623021440000|2021-06-06 23:17:20|2707.84|2694.84|2708.01|2695.01|2708.14|2695.14|2707.79|2694.79|19
1623021450000|2021-06-06 23:17:30|2708.02|2695.02|2707.98|2694.98|2708.03|2695.03|2707.86|2694.86|16
1623021460000|2021-06-06 23:17:40|2707.99|2694.99|2708.02|2695.02|2708.06|2695.06|2707.83|2694.83|17
1623021470000|2021-06-06 23:17:50|2707.91|2694.91|2708.02|2695.02|2708.06|2695.06|2707.68|2694.68|33
1623021480000|2021-06-06 23:18:00|2707.99|2694.99|2707.93|2694.93|2708.02|2695.02|2707.8|2694.8|25
1623021490000|2021-06-06 23:18:10|2707.92|2694.92|2707.75|2694.75|2707.99|2694.99|2707.75|2694.75|31
1623021500000|2021-06-06 23:18:20|2707.58|2694.58|2707.1|2694.1|2707.58|2694.58|2707.1|2694.1|30
1623021510000|2021-06-06 23:18:30|2707.07|2694.07|2707.19|2694.19|2707.51|2694.51|2706.91|2693.91|23
1623021520000|2021-06-06 23:18:40|2707.27|2694.27|2706.87|2693.87|2707.38|2694.38|2706.8|2693.8|20
1623021530000|2021-06-06 23:18:50|2706.91|2693.91|2706.69|2693.69|2707.3|2694.3|2706.69|2693.69|22
1623021540000|2021-06-06 23:19:00|2706.65|2693.65|2708.67|2695.67|2708.92|2695.92|2706.65|2693.65|22
1623021550000|2021-06-06 23:19:10|2708.43|2695.43|2707.18|2694.18|2708.43|2695.43|2707.03|2694.03|38
1623021560000|2021-06-06 23:19:20|2707.14|2694.14|2707.28|2694.28|2707.39|2694.39|2706.98|2693.98|30
1623021570000|2021-06-06 23:19:30|2707.47|2694.47|2707.22|2694.22|2707.69|2694.69|2707.03|2694.03|35
1623021580000|2021-06-06 23:19:40|2707.1|2694.1|2707.08|2694.08|2707.11|2694.11|2706.99|2693.99|17
1623021590000|2021-06-06 23:19:50|2707.04|2694.04|2706.89|2693.89|2707.06|2694.06|2706.89|2693.89|15
1623021600000|2021-06-06 23:20:00|2706.96|2693.96|2707.52|2694.52|2707.53|2694.53|2706.95|2693.95|30
1623021610000|2021-06-06 23:20:10|2707.47|2694.47|2707.2|2694.2|2707.54|2694.54|2706.99|2693.99|32
1623021620000|2021-06-06 23:20:20|2707.09|2694.09|2706.88|2693.88|2707.18|2694.18|2706.83|2693.83|22
1623021630000|2021-06-06 23:20:30|2706.95|2693.95|2706.15|2693.15|2707.12|2694.12|2706.01|2693.01|32
1623021640000|2021-06-06 23:20:40|2706.01|2693.01|2705.03|2692.03|2706.76|2693.76|2705.03|2692.03|31
1623021650000|2021-06-06 23:20:50|2705.15|2692.15|2704.51|2691.51|2705.15|2692.15|2704.24|2691.24|26
1623021660000|2021-06-06 23:21:00|2704.63|2691.63|2704.6|2691.6|2705.77|2692.77|2704.28|2691.28|39
1623021670000|2021-06-06 23:21:10|2704.62|2691.62|2702.74|2689.74|2704.88|2691.88|2702.6|2689.6|32
1623021680000|2021-06-06 23:21:20|2702.7|2689.7|2702.16|2689.16|2702.7|2689.7|2701.49|2688.49|29
1623021690000|2021-06-06 23:21:30|2701.9|2688.9|2702.48|2689.48|2702.85|2689.85|2701.55|2688.55|36
1623021700000|2021-06-06 23:21:40|2702.3|2689.3|2700.97|2687.97|2702.91|2689.91|2700.88|2687.88|37
1623021710000|2021-06-06 23:21:50|2701.06|2688.06|2699.9|2686.9|2701.06|2688.06|2699.64|2686.64|33
1623021720000|2021-06-06 23:22:00|2699.78|2686.78|2700.44|2687.44|2701.64|2688.64|2699.74|2686.74|37
1623021730000|2021-06-06 23:22:10|2700.45|2687.45|2700.98|2687.98|2700.98|2687.98|2700.14|2687.14|36
1623021740000|2021-06-06 23:22:20|2701.03|2688.03|2701.24|2688.24|2702.6|2689.6|2700.99|2687.99|38
1623021750000|2021-06-06 23:22:30|2701.44|2688.44|2701.88|2688.88|2701.88|2688.88|2701.41|2688.41|31
1623021760000|2021-06-06 23:22:40|2701.92|2688.92|2702.19|2689.19|2703.47|2690.47|2701.32|2688.32|38
1623021770000|2021-06-06 23:22:50|2702.97|2689.97|2702.8|2689.8|2703.59|2690.59|2702.27|2689.27|39
1623021780000|2021-06-06 23:23:00|2702.68|2689.68|2701.02|2688.02|2702.68|2689.68|2700.96|2687.96|30
1623021790000|2021-06-06 23:23:10|2701.26|2688.26|2702.59|2689.59|2702.76|2689.76|2701.26|2688.26|37
1623021800000|2021-06-06 23:23:20|2702.61|2689.61|2700.85|2687.85|2702.61|2689.61|2700.47|2687.47|32
1623021810000|2021-06-06 23:23:30|2700.84|2687.84|2700.5|2687.5|2700.95|2687.95|2700.32|2687.32|32
1623021820000|2021-06-06 23:23:40|2700.81|2687.81|2700.24|2687.24|2701.15|2688.15|2699.59|2686.59|24
1623021830000|2021-06-06 23:23:50|2700.25|2687.25|2700.67|2687.67|2700.94|2687.94|2699.33|2686.33|32
1623021840000|2021-06-06 23:24:00|2701.06|2688.06|2701.01|2688.01|2701.27|2688.27|2700.79|2687.79|33
1623021850000|2021-06-06 23:24:10|2700.97|2687.97|2700.45|2687.45|2701.62|2688.62|2700.15|2687.15|34
1623021860000|2021-06-06 23:24:20|2700.53|2687.53|2702.5|2689.5|2702.5|2689.5|2700.53|2687.53|35
1623021870000|2021-06-06 23:24:30|2702.47|2689.47|2702.42|2689.42|2702.53|2689.53|2701.81|2688.81|32
1623021880000|2021-06-06 23:24:40|2702.45|2689.45|2703.34|2690.34|2703.36|2690.36|2702.31|2689.31|35
1623021890000|2021-06-06 23:24:50|2703.37|2690.37|2703.5|2690.5|2704.29|2691.29|2703.29|2690.29|29
1623021900000|2021-06-06 23:25:00|2703.52|2690.52|2702.48|2689.48|2703.52|2690.52|2702.44|2689.44|37
1623021910000|2021-06-06 23:25:10|2702.55|2689.55|2703.55|2690.55|2703.7|2690.7|2702.55|2689.55|31
1623021920000|2021-06-06 23:25:20|2703.56|2690.56|2703.75|2690.75|2704.15|2691.15|2703.56|2690.56|29
1623021930000|2021-06-06 23:25:30|2703.73|2690.73|2703.27|2690.27|2704|2691|2702.82|2689.82|38
1623021940000|2021-06-06 23:25:40|2703.26|2690.26|2702|2689|2703.8|2690.8|2702|2689|37
1623021950000|2021-06-06 23:25:50|2702.04|2689.04|2702.23|2689.23|2702.67|2689.67|2701.8|2688.8|35
1623021960000|2021-06-06 23:26:00|2702.22|2689.22|2701.63|2688.63|2702.48|2689.48|2701.63|2688.63|26
1623021970000|2021-06-06 23:26:10|2701.37|2688.37|2702.68|2689.68|2704.07|2691.07|2701.32|2688.32|36
1623021980000|2021-06-06 23:26:20|2702.75|2689.75|2703.16|2690.16|2703.52|2690.52|2702.61|2689.61|28
1623021990000|2021-06-06 23:26:30|2703.04|2690.04|2704.33|2691.33|2704.33|2691.33|2703.03|2690.03|28
1623022000000|2021-06-06 23:26:40|2704.35|2691.35|2704.14|2691.14|2704.42|2691.42|2703.37|2690.37|35
1623022010000|2021-06-06 23:26:50|2704.17|2691.17|2704.96|2691.96|2705.61|2692.61|2703.92|2690.92|38
1623022020000|2021-06-06 23:27:00|2705.05|2692.05|2703.36|2690.36|2705.05|2692.05|2703.22|2690.22|33
1623022030000|2021-06-06 23:27:10|2703.38|2690.38|2702.8|2689.8|2703.74|2690.74|2702.76|2689.76|36
1623022040000|2021-06-06 23:27:20|2702.78|2689.78|2702.82|2689.82|2703.16|2690.16|2702.63|2689.63|38
1623022050000|2021-06-06 23:27:30|2703.07|2690.07|2702.82|2689.82|2703.26|2690.26|2702.12|2689.12|33
1623022060000|2021-06-06 23:27:40|2702.76|2689.76|2704.95|2691.95|2705.07|2692.07|2702.37|2689.37|38
1623022070000|2021-06-06 23:27:50|2704.94|2691.94|2705.24|2692.24|2705.39|2692.39|2703.76|2690.76|35
1623022080000|2021-06-06 23:28:00|2705.19|2692.19|2705.79|2692.79|2707.61|2694.61|2705.17|2692.17|37
1623022090000|2021-06-06 23:28:10|2705.88|2692.88|2705.53|2692.53|2705.88|2692.88|2705.46|2692.46|30
1623022100000|2021-06-06 23:28:20|2705.58|2692.58|2705.8|2692.8|2705.88|2692.88|2705.53|2692.53|29
1623022110000|2021-06-06 23:28:30|2706.02|2693.02|2706.46|2693.46|2706.78|2693.78|2705.92|2692.92|26
1623022120000|2021-06-06 23:28:40|2706.5|2693.5|2706.41|2693.41|2706.59|2693.59|2706.3|2693.3|30
1623022130000|2021-06-06 23:28:50|2706.39|2693.39|2706.48|2693.48|2706.58|2693.58|2705.56|2692.56|20
1623022140000|2021-06-06 23:29:00|2706.53|2693.53|2707.43|2694.43|2707.6|2694.6|2706.38|2693.38|35
1623022150000|2021-06-06 23:29:10|2707.39|2694.39|2707.23|2694.23|2707.39|2694.39|2707.07|2694.07|33
1623022160000|2021-06-06 23:29:20|2707.19|2694.19|2707|2694|2707.41|2694.41|2707|2694|36
1623022170000|2021-06-06 23:29:30|2706.99|2693.99|2707.74|2694.74|2707.78|2694.78|2706.83|2693.83|32
1623022180000|2021-06-06 23:29:40|2707.78|2694.78|2707.22|2694.22|2707.78|2694.78|2706.76|2693.76|32
1623022190000|2021-06-06 23:29:50|2707.12|2694.12|2707.42|2694.42|2707.93|2694.93|2707.09|2694.09|37
1623022200000|2021-06-06 23:30:00|2707.44|2694.44|2706.84|2693.84|2707.6|2694.6|2705.88|2692.88|36
1623022210000|2021-06-06 23:30:10|2706.57|2693.57|2706.69|2693.69|2707.19|2694.19|2706.11|2693.11|35
1623022220000|2021-06-06 23:30:20|2706.53|2693.53|2706.11|2693.11|2706.65|2693.65|2705.93|2692.93|34
1623022230000|2021-06-06 23:30:30|2706.04|2693.04|2706.3|2693.3|2706.3|2693.3|2705.59|2692.59|28
1623022240000|2021-06-06 23:30:40|2706.31|2693.31|2706.29|2693.29|2707.32|2694.32|2706.16|2693.16|38
1623022250000|2021-06-06 23:30:50|2706.39|2693.39|2706.2|2693.2|2706.56|2693.56|2706.15|2693.15|31
1623022260000|2021-06-06 23:31:00|2706.28|2693.28|2707.73|2694.73|2708.19|2695.19|2706.28|2693.28|30
1623022270000|2021-06-06 23:31:10|2707.72|2694.72|2707.43|2694.43|2708.09|2695.09|2707.43|2694.43|35
1623022280000|2021-06-06 23:31:20|2707.62|2694.62|2709.57|2696.57|2710.39|2697.39|2707.56|2694.56|38
1623022290000|2021-06-06 23:31:30|2709.68|2696.68|2710.11|2697.11|2710.26|2697.26|2709.68|2696.68|29
1623022300000|2021-06-06 23:31:40|2710.2|2697.2|2712.59|2699.59|2712.59|2699.59|2710.04|2697.04|40
1623022310000|2021-06-06 23:31:50|2712.69|2699.69|2713.87|2700.87|2713.99|2700.99|2712.65|2699.65|30
1623022320000|2021-06-06 23:32:00|2713.9|2700.9|2713.14|2700.14|2714.15|2701.15|2713.04|2700.04|35
1623022330000|2021-06-06 23:32:10|2713.95|2700.95|2714.33|2701.33|2714.44|2701.44|2713.64|2700.64|36
1623022340000|2021-06-06 23:32:20|2714.35|2701.35|2715.43|2702.43|2715.48|2702.48|2714.23|2701.23|36
1623022350000|2021-06-06 23:32:30|2715.6|2702.6|2716.04|2703.04|2716.08|2703.08|2715.2|2702.2|31
1623022360000|2021-06-06 23:32:40|2716.06|2703.06|2716.51|2703.51|2716.65|2703.65|2715.39|2702.39|34
1623022370000|2021-06-06 23:32:50|2716.48|2703.48|2715.52|2702.52|2716.94|2703.94|2715.37|2702.37|35
1623022380000|2021-06-06 23:33:00|2715.53|2702.53|2715.42|2702.42|2715.74|2702.74|2715.24|2702.24|38
1623022390000|2021-06-06 23:33:10|2715.41|2702.41|2712.8|2699.8|2715.46|2702.46|2712.28|2699.28|35
1623022400000|2021-06-06 23:33:20|2713.47|2700.47|2713.37|2700.37|2713.9|2700.9|2712.66|2699.66|40
1623022410000|2021-06-06 23:33:30|2713.39|2700.39|2713.73|2700.73|2713.84|2700.84|2712.31|2699.31|35
1623022420000|2021-06-06 23:33:40|2713.82|2700.82|2713.85|2700.85|2715.06|2702.06|2713.74|2700.74|33
1623022430000|2021-06-06 23:33:50|2713.86|2700.86|2713.57|2700.57|2713.88|2700.88|2713.57|2700.57|22
1623022440000|2021-06-06 23:34:00|2713.4|2700.4|2713.63|2700.63|2713.63|2700.63|2712.94|2699.94|34
1623022450000|2021-06-06 23:34:10|2713.82|2700.82|2713.85|2700.85|2713.93|2700.93|2713.7|2700.7|28
1623022460000|2021-06-06 23:34:20|2713.86|2700.86|2713.79|2700.79|2713.86|2700.86|2713.66|2700.66|28
1623022470000|2021-06-06 23:34:30|2713.78|2700.78|2713.64|2700.64|2713.85|2700.85|2713.52|2700.52|28
1623022480000|2021-06-06 23:34:40|2713.65|2700.65|2712.66|2699.66|2713.76|2700.76|2712.51|2699.51|35
1623022490000|2021-06-06 23:34:50|2712.48|2699.48|2712.71|2699.71|2712.86|2699.86|2712.27|2699.27|38
1623022500000|2021-06-06 23:35:00|2712.75|2699.75|2713.58|2700.58|2713.91|2700.91|2712.57|2699.57|29
1623022510000|2021-06-06 23:35:10|2713.59|2700.59|2714.05|2701.05|2714.38|2701.38|2712.76|2699.76|36
1623022520000|2021-06-06 23:35:20|2714.04|2701.04|2713.68|2700.68|2714.14|2701.14|2713.51|2700.51|33
1623022530000|2021-06-06 23:35:30|2713.66|2700.66|2713.69|2700.69|2714.18|2701.18|2712.87|2699.87|36
1623022540000|2021-06-06 23:35:40|2713.72|2700.72|2716|2703|2716|2703|2713.72|2700.72|35
1623022550000|2021-06-06 23:35:50|2716.01|2703.01|2716.02|2703.02|2716.47|2703.47|2715.59|2702.59|28
1623022560000|2021-06-06 23:36:00|2716.16|2703.16|2715.79|2702.79|2716.34|2703.34|2715.64|2702.64|31
1623022570000|2021-06-06 23:36:10|2715.81|2702.81|2713.95|2700.95|2715.84|2702.84|2713.88|2700.88|36
1623022580000|2021-06-06 23:36:20|2713.97|2700.97|2713.46|2700.46|2714|2701|2713.41|2700.41|33
1623022590000|2021-06-06 23:36:30|2713.45|2700.45|2712.66|2699.66|2713.47|2700.47|2712.21|2699.21|33
1623022600000|2021-06-06 23:36:40|2712.35|2699.35|2712.46|2699.46|2712.54|2699.54|2711.96|2698.96|39
1623022610000|2021-06-06 23:36:50|2712.45|2699.45|2712.75|2699.75|2712.99|2699.99|2712.4|2699.4|33
1623022620000|2021-06-06 23:37:00|2712.82|2699.82|2712.93|2699.93|2713.02|2700.02|2712.65|2699.65|27
1623022630000|2021-06-06 23:37:10|2713|2700|2712.58|2699.58|2713.18|2700.18|2712.57|2699.57|32
1623022640000|2021-06-06 23:37:20|2712.56|2699.56|2713.01|2700.01|2713.28|2700.28|2712.54|2699.54|32
1623022650000|2021-06-06 23:37:30|2713.03|2700.03|2712.09|2699.09|2713.07|2700.07|2712.04|2699.04|31
1623022660000|2021-06-06 23:37:40|2712.13|2699.13|2712.06|2699.06|2712.45|2699.45|2711.94|2698.94|30
1623022670000|2021-06-06 23:37:50|2712.2|2699.2|2711.53|2698.53|2712.38|2699.38|2711.38|2698.38|35
1623022680000|2021-06-06 23:38:00|2711.71|2698.71|2711.85|2698.85|2712.02|2699.02|2711.47|2698.47|39
1623022690000|2021-06-06 23:38:10|2711.88|2698.88|2711.6|2698.6|2711.88|2698.88|2711.56|2698.56|32
1623022700000|2021-06-06 23:38:20|2711.42|2698.42|2711.39|2698.39|2711.6|2698.6|2711.34|2698.34|14
1623022710000|2021-06-06 23:38:30|2711.59|2698.59|2711.66|2698.66|2711.88|2698.88|2711.59|2698.59|25
1623022720000|2021-06-06 23:38:40|2711.79|2698.79|2711.54|2698.54|2711.79|2698.79|2711.51|2698.51|25
1623022730000|2021-06-06 23:38:50|2711.5|2698.5|2711.53|2698.53|2711.59|2698.59|2711.42|2698.42|31
1623022740000|2021-06-06 23:39:00|2711.55|2698.55|2711.53|2698.53|2711.65|2698.65|2711.47|2698.47|33
1623022750000|2021-06-06 23:39:10|2711.5|2698.5|2711.75|2698.75|2711.79|2698.79|2711.49|2698.49|22
1623022760000|2021-06-06 23:39:20|2711.79|2698.79|2712.31|2699.31|2712.54|2699.54|2711.78|2698.78|28
1623022770000|2021-06-06 23:39:30|2712.26|2699.26|2711.97|2698.97|2712.26|2699.26|2711.86|2698.86|32
1623022780000|2021-06-06 23:39:40|2711.77|2698.77|2711.69|2698.69|2711.94|2698.94|2711.3|2698.3|34
1623022790000|2021-06-06 23:39:50|2711.73|2698.73|2712.03|2699.03|2712.21|2699.21|2711.34|2698.34|33
1623022800000|2021-06-06 23:40:00|2712.05|2699.05|2712.06|2699.06|2712.15|2699.15|2711.89|2698.89|24
1623022810000|2021-06-06 23:40:10|2712.05|2699.05|2712.13|2699.13|2712.83|2699.83|2712|2699|36
1623022820000|2021-06-06 23:40:20|2712.24|2699.24|2712.53|2699.53|2712.56|2699.56|2712.16|2699.16|37
1623022830000|2021-06-06 23:40:30|2712.49|2699.49|2711.83|2698.83|2712.66|2699.66|2711.83|2698.83|35
1623022840000|2021-06-06 23:40:40|2711.78|2698.78|2712.47|2699.47|2712.56|2699.56|2711.76|2698.76|27
1623022850000|2021-06-06 23:40:50|2712.57|2699.57|2712.44|2699.44|2713.06|2700.06|2712.39|2699.39|38
1623022860000|2021-06-06 23:41:00|2712.42|2699.42|2712.38|2699.38|2712.68|2699.68|2711.95|2698.95|33
1623022870000|2021-06-06 23:41:10|2712.37|2699.37|2712.34|2699.34|2712.69|2699.69|2712.07|2699.07|29
1623022880000|2021-06-06 23:41:20|2712.29|2699.29|2711.93|2698.93|2712.5|2699.5|2711.93|2698.93|33
1623022890000|2021-06-06 23:41:30|2711.98|2698.98|2712.46|2699.46|2712.58|2699.58|2711.89|2698.89|33
1623022900000|2021-06-06 23:41:40|2712.58|2699.58|2713.5|2700.5|2713.5|2700.5|2712.49|2699.49|31
1623022910000|2021-06-06 23:41:50|2713.49|2700.49|2713.33|2700.33|2713.49|2700.49|2713.3|2700.3|17
1623022920000|2021-06-06 23:42:00|2713.05|2700.05|2712.51|2699.51|2713.05|2700.05|2711.92|2698.92|35
1623022930000|2021-06-06 23:42:10|2712.46|2699.46|2711.65|2698.65|2713.05|2700.05|2711.65|2698.65|35
1623022940000|2021-06-06 23:42:20|2711.71|2698.71|2711.71|2698.71|2711.77|2698.77|2711.54|2698.54|20
1623022950000|2021-06-06 23:42:30|2711.52|2698.52|2711.69|2698.69|2711.86|2698.86|2711.39|2698.39|17
1623022960000|2021-06-06 23:42:40|2711.55|2698.55|2711.77|2698.77|2711.87|2698.87|2711.39|2698.39|24
1623022970000|2021-06-06 23:42:50|2711.69|2698.69|2711.79|2698.79|2711.87|2698.87|2711.39|2698.39|26
1623022980000|2021-06-06 23:43:00|2711.74|2698.74|2711.56|2698.56|2711.89|2698.89|2711.42|2698.42|25
1623022990000|2021-06-06 23:43:10|2711.55|2698.55|2711.54|2698.54|2711.55|2698.55|2711.07|2698.07|24
1623023000000|2021-06-06 23:43:20|2711.35|2698.35|2711.33|2698.33|2711.55|2698.55|2711.04|2698.04|34
1623023010000|2021-06-06 23:43:30|2711.44|2698.44|2712.89|2699.89|2712.95|2699.95|2711.41|2698.41|25
1623023020000|2021-06-06 23:43:40|2712.95|2699.95|2712.45|2699.45|2713.46|2700.46|2712.38|2699.38|32
1623023030000|2021-06-06 23:43:50|2712.3|2699.3|2712.98|2699.98|2713.08|2700.08|2712.3|2699.3|35
1623023040000|2021-06-06 23:44:00|2713.01|2700.01|2712.74|2699.74|2713.11|2700.11|2712.71|2699.71|25
1623023050000|2021-06-06 23:44:10|2712.71|2699.71|2712.27|2699.27|2712.76|2699.76|2711.94|2698.94|36
1623023060000|2021-06-06 23:44:20|2712.25|2699.25|2712.07|2699.07|2712.34|2699.34|2712.07|2699.07|26
1623023070000|2021-06-06 23:44:30|2712.11|2699.11|2712.3|2699.3|2712.49|2699.49|2711.87|2698.87|28
1623023080000|2021-06-06 23:44:40|2712.34|2699.34|2712.49|2699.49|2712.5|2699.5|2712.03|2699.03|37
1623023090000|2021-06-06 23:44:50|2712.69|2699.69|2713.16|2700.16|2713.57|2700.57|2712.69|2699.69|34
1623023100000|2021-06-06 23:45:00|2713.33|2700.33|2713.01|2700.01|2713.36|2700.36|2712.96|2699.96|25
1623023110000|2021-06-06 23:45:10|2713.03|2700.03|2712.58|2699.58|2713.36|2700.36|2712.24|2699.24|24
1623023120000|2021-06-06 23:45:20|2712.5|2699.5|2712.24|2699.24|2712.86|2699.86|2712.15|2699.15|28
1623023130000|2021-06-06 23:45:30|2712.38|2699.38|2712.07|2699.07|2712.38|2699.38|2711.95|2698.95|17
1623023140000|2021-06-06 23:45:40|2712.01|2699.01|2712.34|2699.34|2712.56|2699.56|2711.96|2698.96|13
1623023150000|2021-06-06 23:45:50|2712.37|2699.37|2712.83|2699.83|2712.85|2699.85|2712.15|2699.15|25
1623023160000|2021-06-06 23:46:00|2713.09|2700.09|2712.11|2699.11|2713.33|2700.33|2712.04|2699.04|28
1623023170000|2021-06-06 23:46:10|2712.02|2699.02|2712.07|2699.07|2712.21|2699.21|2711.97|2698.97|21
1623023180000|2021-06-06 23:46:20|2712.02|2699.02|2712.33|2699.33|2712.43|2699.43|2712.01|2699.01|26
1623023190000|2021-06-06 23:46:30|2712.12|2699.12|2712.29|2699.29|2712.34|2699.34|2711.9|2698.9|29
1623023200000|2021-06-06 23:46:40|2712.17|2699.17|2712.28|2699.28|2712.3|2699.3|2712.13|2699.13|12
1623023210000|2021-06-06 23:46:50|2712.3|2699.3|2712.43|2699.43|2712.5|2699.5|2712.28|2699.28|26
1623023220000|2021-06-06 23:47:00|2712.45|2699.45|2712.45|2699.45|2712.45|2699.45|2712.42|2699.42|5
1623023230000|2021-06-06 23:47:10|2712.52|2699.52|2712.41|2699.41|2712.52|2699.52|2712.4|2699.4|5
1623023240000|2021-06-06 23:47:20|2712.4|2699.4|2711.76|2698.76|2712.41|2699.41|2711.34|2698.34|18
1623023250000|2021-06-06 23:47:30|2711.62|2698.62|2711.72|2698.72|2711.79|2698.79|2711.52|2698.52|19
1623023260000|2021-06-06 23:47:40|2711.71|2698.71|2711.75|2698.75|2711.92|2698.92|2711.57|2698.57|26
1623023270000|2021-06-06 23:47:50|2711.73|2698.73|2711.57|2698.57|2711.73|2698.73|2711.53|2698.53|16
1623023280000|2021-06-06 23:48:00|2711.46|2698.46|2712.66|2699.66|2712.83|2699.83|2711.32|2698.32|24
1623023290000|2021-06-06 23:48:10|2712.7|2699.7|2715.17|2702.17|2715.24|2702.24|2712.6|2699.6|35
1623023300000|2021-06-06 23:48:20|2715.03|2702.03|2715.22|2702.22|2715.4|2702.4|2713.82|2700.82|35
1623023310000|2021-06-06 23:48:30|2715.2|2702.2|2714.92|2701.92|2715.2|2702.2|2714.71|2701.71|32
1623023320000|2021-06-06 23:48:40|2714.95|2701.95|2716.21|2703.21|2716.22|2703.22|2714.85|2701.85|33
1623023330000|2021-06-06 23:48:50|2716.15|2703.15|2717.17|2704.17|2717.36|2704.36|2716.15|2703.15|32
1623023340000|2021-06-06 23:49:00|2717.3|2704.3|2717.24|2704.24|2717.71|2704.71|2717.22|2704.22|31
1623023350000|2021-06-06 23:49:10|2717.22|2704.22|2716.79|2703.79|2717.49|2704.49|2716.23|2703.23|31
1623023360000|2021-06-06 23:49:20|2716.76|2703.76|2716.27|2703.27|2717.65|2704.65|2716.17|2703.17|34
1623023370000|2021-06-06 23:49:30|2716.31|2703.31|2716.16|2703.16|2717.06|2704.06|2715.99|2702.99|35
1623023380000|2021-06-06 23:49:40|2716.14|2703.14|2715.12|2702.12|2716.24|2703.24|2715.07|2702.07|33
1623023390000|2021-06-06 23:49:50|2714.61|2701.61|2713.87|2700.87|2714.71|2701.71|2713.31|2700.31|34
1623023400000|2021-06-06 23:50:00|2713.82|2700.82|2714.18|2701.18|2714.41|2701.41|2713.45|2700.45|39
1623023410000|2021-06-06 23:50:10|2714.21|2701.21|2714.65|2701.65|2714.67|2701.67|2714.11|2701.11|34
1623023420000|2021-06-06 23:50:20|2714.61|2701.61|2714.24|2701.24|2715.53|2702.53|2713.9|2700.9|34
1623023430000|2021-06-06 23:50:30|2714.26|2701.26|2714.42|2701.42|2714.81|2701.81|2714.22|2701.22|36
1623023440000|2021-06-06 23:50:40|2714.44|2701.44|2715.84|2702.84|2716.05|2703.05|2714.44|2701.44|39
1623023450000|2021-06-06 23:50:50|2715.88|2702.88|2716.48|2703.48|2716.75|2703.75|2715.49|2702.49|35
1623023460000|2021-06-06 23:51:00|2716.46|2703.46|2715.5|2702.5|2716.52|2703.52|2715.22|2702.22|35
1623023470000|2021-06-06 23:51:10|2715.55|2702.55|2714.96|2701.96|2715.63|2702.63|2714.38|2701.38|33
1623023480000|2021-06-06 23:51:20|2714.87|2701.87|2714.22|2701.22|2715.22|2702.22|2714.22|2701.22|37
1623023490000|2021-06-06 23:51:30|2714.21|2701.21|2715.43|2702.43|2715.46|2702.46|2714.17|2701.17|32
1623023500000|2021-06-06 23:51:40|2715.42|2702.42|2715.89|2702.89|2715.92|2702.92|2715.25|2702.25|34
1623023510000|2021-06-06 23:51:50|2715.87|2702.87|2715.57|2702.57|2715.87|2702.87|2715.47|2702.47|23
1623023520000|2021-06-06 23:52:00|2715.53|2702.53|2715.05|2702.05|2715.55|2702.55|2715.02|2702.02|18
1623023530000|2021-06-06 23:52:10|2715.04|2702.04|2716.03|2703.03|2716.03|2703.03|2714.98|2701.98|36
1623023540000|2021-06-06 23:52:20|2716.07|2703.07|2716.43|2703.43|2716.43|2703.43|2715.98|2702.98|24
1623023550000|2021-06-06 23:52:30|2716.38|2703.38|2716.91|2703.91|2716.91|2703.91|2716.33|2703.33|26
1623023560000|2021-06-06 23:52:40|2717.04|2704.04|2717.21|2704.21|2717.75|2704.75|2716.94|2703.94|36
1623023570000|2021-06-06 23:52:50|2717.16|2704.16|2717.83|2704.83|2717.83|2704.83|2717.16|2704.16|40
1623023580000|2021-06-06 23:53:00|2717.94|2704.94|2718.57|2705.57|2718.65|2705.65|2717.79|2704.79|36
1623023590000|2021-06-06 23:53:10|2718.39|2705.39|2717.5|2704.5|2718.42|2705.42|2717.46|2704.46|38
1623023600000|2021-06-06 23:53:20|2717.49|2704.49|2716.63|2703.63|2717.51|2704.51|2716.27|2703.27|35
1623023610000|2021-06-06 23:53:30|2716.73|2703.73|2717.03|2704.03|2717.11|2704.11|2716.45|2703.45|34
1623023620000|2021-06-06 23:53:40|2717.05|2704.05|2717.26|2704.26|2717.36|2704.36|2716.94|2703.94|36
1623023630000|2021-06-06 23:53:50|2717.11|2704.11|2716.15|2703.15|2717.32|2704.32|2715.93|2702.93|33
1623023640000|2021-06-06 23:54:00|2716.08|2703.08|2715.98|2702.98|2716.13|2703.13|2715.68|2702.68|31
1623023650000|2021-06-06 23:54:10|2715.82|2702.82|2715.24|2702.24|2715.98|2702.98|2715.2|2702.2|27
1623023660000|2021-06-06 23:54:20|2715.4|2702.4|2715.39|2702.39|2715.4|2702.4|2715.08|2702.08|26
1623023670000|2021-06-06 23:54:30|2715.03|2702.03|2714.4|2701.4|2715.21|2702.21|2714.38|2701.38|36
1623023680000|2021-06-06 23:54:40|2714.39|2701.39|2714.74|2701.74|2714.89|2701.89|2714.35|2701.35|37
1623023690000|2021-06-06 23:54:50|2714.75|2701.75|2713.77|2700.77|2714.92|2701.92|2713.77|2700.77|36
1623023700000|2021-06-06 23:55:00|2713.76|2700.76|2712.68|2699.68|2713.8|2700.8|2712.56|2699.56|35
1623023710000|2021-06-06 23:55:10|2712.72|2699.72|2712.63|2699.63|2712.8|2699.8|2712.13|2699.13|33
1623023720000|2021-06-06 23:55:20|2712.64|2699.64|2712.12|2699.12|2712.77|2699.77|2711.68|2698.68|29
1623023730000|2021-06-06 23:55:30|2712.62|2699.62|2711.81|2698.81|2713.09|2700.09|2711.7|2698.7|32
1623023740000|2021-06-06 23:55:40|2711.95|2698.95|2712.18|2699.18|2712.3|2699.3|2711.77|2698.77|26
1623023750000|2021-06-06 23:55:50|2712.32|2699.32|2712.67|2699.67|2713.27|2700.27|2712.32|2699.32|28
1623023760000|2021-06-06 23:56:00|2712.7|2699.7|2711.77|2698.77|2712.7|2699.7|2711.74|2698.74|31
1623023770000|2021-06-06 23:56:10|2711.7|2698.7|2711.49|2698.49|2711.7|2698.7|2711.17|2698.17|32
1623023780000|2021-06-06 23:56:20|2711.7|2698.7|2713.04|2700.04|2713.04|2700.04|2711.61|2698.61|26
1623023790000|2021-06-06 23:56:30|2713.02|2700.02|2713.73|2700.73|2713.74|2700.74|2712.88|2699.88|32
1623023800000|2021-06-06 23:56:40|2713.76|2700.76|2714.03|2701.03|2714.26|2701.26|2713.48|2700.48|36
1623023810000|2021-06-06 23:56:50|2714.06|2701.06|2714.78|2701.78|2714.85|2701.85|2713.92|2700.92|34
1623023820000|2021-06-06 23:57:00|2714.76|2701.76|2713.93|2700.93|2714.76|2701.76|2713.69|2700.69|34
1623023830000|2021-06-06 23:57:10|2713.96|2700.96|2715.51|2702.51|2715.62|2702.62|2713.94|2700.94|38
1623023840000|2021-06-06 23:57:20|2715.48|2702.48|2717.2|2704.2|2717.2|2704.2|2715.48|2702.48|39
1623023850000|2021-06-06 23:57:30|2717.13|2704.13|2716.73|2703.73|2717.47|2704.47|2716.73|2703.73|33
1623023860000|2021-06-06 23:57:40|2716.76|2703.76|2718.71|2705.71|2719.63|2706.63|2716.76|2703.76|34
1623023870000|2021-06-06 23:57:50|2719|2706|2720.19|2707.19|2720.19|2707.19|2718.82|2705.82|38
1623023880000|2021-06-06 23:58:00|2720.28|2707.28|2720.23|2707.23|2720.75|2707.75|2719.96|2706.96|39
1623023890000|2021-06-06 23:58:10|2720.15|2707.15|2719.87|2706.87|2720.64|2707.64|2719.33|2706.33|36
1623023900000|2021-06-06 23:58:20|2719.8|2706.8|2719.1|2706.1|2719.8|2706.8|2719.02|2706.02|33
1623023910000|2021-06-06 23:58:30|2719.11|2706.11|2719.38|2706.38|2719.98|2706.98|2719.07|2706.07|34
1623023920000|2021-06-06 23:58:40|2719.15|2706.15|2720.01|2707.01|2720.03|2707.03|2718.56|2705.56|37
1623023930000|2021-06-06 23:58:50|2719.96|2706.96|2719.71|2706.71|2719.96|2706.96|2719.43|2706.43|35
1623023940000|2021-06-06 23:59:00|2719.73|2706.73|2719.69|2706.69|2719.98|2706.98|2719.32|2706.32|26
1623023950000|2021-06-06 23:59:10|2719.97|2706.97|2720.49|2707.49|2720.49|2707.49|2719.6|2706.6|27
1623023960000|2021-06-06 23:59:20|2720.48|2707.48|2719.15|2706.15|2720.48|2707.48|2719.07|2706.07|38
1623023970000|2021-06-06 23:59:30|2718.79|2705.79|2717.9|2704.9|2718.89|2705.89|2717.74|2704.74|36
1623023980000|2021-06-06 23:59:40|2717.89|2704.89|2717.68|2704.68|2718.16|2705.16|2716.21|2703.21|38
1623023990000|2021-06-06 23:59:50|2717.62|2704.62|2718.06|2705.06|2718.06|2705.06|2717.42|2704.42|36
1623024000000|2021-06-07 00:00:00|2717.97|2704.97|2717.72|2704.72|2718.55|2705.55|2717.71|2704.71|25
1623024010000|2021-06-07 00:00:10|2717.69|2704.69|2717.38|2704.38|2717.8|2704.8|2716.95|2703.95|29
1623024020000|2021-06-07 00:00:20|2717.39|2704.39|2717.95|2704.95|2718.02|2705.02|2717.39|2704.39|33
1623024030000|2021-06-07 00:00:30|2718.02|2705.02|2718.21|2705.21|2718.23|2705.23|2717.9|2704.9|20
1623024040000|2021-06-07 00:00:40|2718.2|2705.2|2720.41|2707.41|2720.41|2707.41|2718.18|2705.18|37
1623024050000|2021-06-07 00:00:50|2720.29|2707.29|2722.62|2709.62|2722.92|2709.92|2720.29|2707.29|37
1623024060000|2021-06-07 00:01:00|2722.64|2709.64|2725.61|2712.61|2725.61|2712.61|2722.64|2709.64|38
1623024070000|2021-06-07 00:01:10|2725.97|2712.97|2726.88|2713.88|2726.92|2713.92|2725.73|2712.73|39
1623024080000|2021-06-07 00:01:20|2727.31|2714.31|2728.26|2715.26|2729.63|2716.63|2727.31|2714.31|35
1623024090000|2021-06-07 00:01:30|2727.82|2714.82|2726.55|2713.55|2727.82|2714.82|2726.48|2713.48|39
1623024100000|2021-06-07 00:01:40|2726.45|2713.45|2726.95|2713.95|2727.29|2714.29|2724.97|2711.97|39
1623024110000|2021-06-07 00:01:50|2726.85|2713.85|2729.04|2716.04|2729.04|2716.04|2726.66|2713.66|36
1623024120000|2021-06-07 00:02:00|2729.36|2716.36|2732.37|2719.37|2732.5|2719.5|2728.5|2715.5|37
1623024130000|2021-06-07 00:02:10|2732.36|2719.36|2732.74|2719.74|2733.54|2720.54|2730.76|2717.76|39
1623024140000|2021-06-07 00:02:20|2732.92|2719.92|2734.98|2721.98|2735.25|2722.25|2732.66|2719.66|35
1623024150000|2021-06-07 00:02:30|2735.11|2722.11|2734.84|2721.84|2735.61|2722.61|2734.63|2721.63|36
1623024160000|2021-06-07 00:02:40|2734.87|2721.87|2732.43|2719.43|2734.87|2721.87|2732.43|2719.43|37
1623024170000|2021-06-07 00:02:50|2732.52|2719.52|2731.64|2718.64|2733.1|2720.1|2731.07|2718.07|37
1623024180000|2021-06-07 00:03:00|2731.88|2718.88|2729.58|2716.58|2731.95|2718.95|2729.58|2716.58|38
1623024190000|2021-06-07 00:03:10|2729.54|2716.54|2726.97|2713.97|2729.54|2716.54|2726.08|2713.08|38
1623024200000|2021-06-07 00:03:20|2726.87|2713.87|2726.22|2713.22|2726.87|2713.87|2726.09|2713.09|37
1623024210000|2021-06-07 00:03:30|2726.2|2713.2|2727.79|2714.79|2727.79|2714.79|2726.2|2713.2|36
1623024220000|2021-06-07 00:03:40|2727.59|2714.59|2727.25|2714.25|2727.9|2714.9|2727.13|2714.13|36
1623024230000|2021-06-07 00:03:50|2727.32|2714.32|2724.61|2711.61|2727.33|2714.33|2724.45|2711.45|38
1623024240000|2021-06-07 00:04:00|2724.25|2711.25|2717.28|2704.28|2724.62|2711.62|2716.5|2703.5|38
1623024250000|2021-06-07 00:04:10|2717.19|2704.19|2714.33|2701.33|2726.57|2713.57|2714.33|2701.33|37
1623024260000|2021-06-07 00:04:20|2715.67|2702.67|2720.24|2707.24|2726.57|2713.57|2711.45|2698.45|27
1623024270000|2021-06-07 00:04:30|2720.21|2707.21|2713.5|2700.5|2726.57|2713.57|2713.47|2700.47|28
1623024280000|2021-06-07 00:04:40|2713.43|2700.43|2715.29|2702.29|2715.31|2702.31|2713.43|2700.43|32
1623024290000|2021-06-07 00:04:50|2715.3|2702.3|2714.98|2701.98|2715.3|2702.3|2714.61|2701.61|34
1623024300000|2021-06-07 00:05:00|2714.99|2701.99|2711.87|2698.87|2714.99|2701.99|2711.87|2698.87|34
1623024310000|2021-06-07 00:05:10|2712.27|2699.27|2706.96|2693.96|2714.13|2701.13|2706.93|2693.93|37
1623024320000|2021-06-07 00:05:20|2706.46|2693.46|2707.35|2694.35|2708.16|2695.16|2704.8|2691.8|39
1623024330000|2021-06-07 00:05:30|2707.34|2694.34|2705.96|2692.96|2709.12|2696.12|2705.96|2692.96|39
1623024340000|2021-06-07 00:05:40|2705.88|2692.88|2709.42|2696.42|2709.5|2696.5|2705.88|2692.88|33
1623024350000|2021-06-07 00:05:50|2709.27|2696.27|2709.99|2696.99|2711.34|2698.34|2709.27|2696.27|37
1623024360000|2021-06-07 00:06:00|2709.91|2696.91|2705.78|2692.78|2709.91|2696.91|2705.62|2692.62|39
1623024370000|2021-06-07 00:06:10|2705.75|2692.75|2703.02|2690.02|2705.75|2692.75|2703.02|2690.02|39
1623024380000|2021-06-07 00:06:20|2702.48|2689.48|2701.59|2688.59|2702.87|2689.87|2699.89|2686.89|40
1623024390000|2021-06-07 00:06:30|2701.71|2688.71|2703.19|2690.19|2703.54|2690.54|2700.17|2687.17|40
1623024400000|2021-06-07 00:06:40|2703.42|2690.42|2700.92|2687.92|2703.67|2690.67|2700.43|2687.43|39
1623024410000|2021-06-07 00:06:50|2700.79|2687.79|2703.02|2690.02|2703.17|2690.17|2700.62|2687.62|38
1623024420000|2021-06-07 00:07:00|2702.7|2689.7|2701.62|2688.62|2703.15|2690.15|2701.56|2688.56|36
1623024430000|2021-06-07 00:07:10|2701.56|2688.56|2698.81|2685.81|2701.56|2688.56|2698.72|2685.72|24
1623024440000|2021-06-07 00:07:20|2699.32|2686.32|2699.71|2686.71|2700.37|2687.37|2698.85|2685.85|37
1623024450000|2021-06-07 00:07:30|2699.72|2686.72|2702.85|2689.85|2702.85|2689.85|2699.72|2686.72|38
1623024460000|2021-06-07 00:07:40|2702.9|2689.9|2704.08|2691.08|2704.23|2691.23|2702.86|2689.86|31
1623024470000|2021-06-07 00:07:50|2704.11|2691.11|2706|2693|2706.37|2693.37|2704.11|2691.11|39
1623024480000|2021-06-07 00:08:00|2706.13|2693.13|2703.3|2690.3|2706.17|2693.17|2702.8|2689.8|38
1623024490000|2021-06-07 00:08:10|2703.37|2690.37|2704.87|2691.87|2704.9|2691.9|2703.24|2690.24|35
1623024500000|2021-06-07 00:08:20|2704.73|2691.73|2705.13|2692.13|2705.37|2692.37|2704.58|2691.58|34
1623024510000|2021-06-07 00:08:30|2705.15|2692.15|2705.53|2692.53|2705.57|2692.57|2705.05|2692.05|33
1623024520000|2021-06-07 00:08:40|2705.59|2692.59|2705.65|2692.65|2706.17|2693.17|2705.47|2692.47|32
1623024530000|2021-06-07 00:08:50|2705.68|2692.68|2706.24|2693.24|2707.12|2694.12|2705.57|2692.57|36
1623024540000|2021-06-07 00:09:00|2706.27|2693.27|2707.73|2694.73|2707.86|2694.86|2705.85|2692.85|33
1623024550000|2021-06-07 00:09:10|2707.77|2694.77|2706.4|2693.4|2708.3|2695.3|2706.34|2693.34|36
1623024560000|2021-06-07 00:09:20|2706.84|2693.84|2708.87|2695.87|2708.87|2695.87|2706.84|2693.84|35
1623024570000|2021-06-07 00:09:30|2707.79|2694.79|2709.51|2696.51|2709.85|2696.85|2707.79|2694.79|33
1623024580000|2021-06-07 00:09:40|2709.55|2696.55|2711.36|2698.36|2711.66|2698.66|2709.54|2696.54|28
1623024590000|2021-06-07 00:09:50|2711.33|2698.33|2710.66|2697.66|2711.47|2698.47|2710.52|2697.52|21
1623024600000|2021-06-07 00:10:00|2710.67|2697.67|2712.08|2699.08|2712.17|2699.17|2710.67|2697.67|36
1623024610000|2021-06-07 00:10:10|2711.96|2698.96|2715.22|2702.22|2715.22|2702.22|2711.95|2698.95|36
1623024620000|2021-06-07 00:10:20|2714.98|2701.98|2719.33|2706.33|2719.59|2706.59|2714.98|2701.98|40
1623024630000|2021-06-07 00:10:30|2721.72|2708.72|2723.05|2710.05|2723.05|2710.05|2719.44|2706.44|39
1623024640000|2021-06-07 00:10:40|2723.01|2710.01|2724.36|2711.36|2726.29|2713.29|2723.01|2710.01|38
1623024650000|2021-06-07 00:10:50|2724.26|2711.26|2724.52|2711.52|2724.59|2711.59|2722.34|2709.34|39
1623024660000|2021-06-07 00:11:00|2724.64|2711.64|2725.26|2712.26|2726.6|2713.6|2724.64|2711.64|39
1623024670000|2021-06-07 00:11:10|2725.34|2712.34|2723.46|2710.46|2725.34|2712.34|2723.15|2710.15|37
1623024680000|2021-06-07 00:11:20|2723.74|2710.74|2727.25|2714.25|2727.44|2714.44|2723.71|2710.71|38
1623024690000|2021-06-07 00:11:30|2727.57|2714.57|2730.91|2717.91|2730.91|2717.91|2727.11|2714.11|39
1623024700000|2021-06-07 00:11:40|2730.89|2717.89|2733.11|2720.11|2735.05|2722.05|2727.99|2714.99|38
1623024710000|2021-06-07 00:11:50|2726.7|2713.7|2732.95|2719.95|2736.55|2723.55|2726.7|2713.7|39
1623024720000|2021-06-07 00:12:00|2733.11|2720.11|2732.24|2719.24|2735.22|2722.22|2732.1|2719.1|38
1623024730000|2021-06-07 00:12:10|2732.36|2719.36|2733.07|2720.07|2733.19|2720.19|2730.87|2717.87|30
1623024740000|2021-06-07 00:12:20|2733.62|2720.62|2737.44|2724.44|2737.44|2724.44|2733.62|2720.62|39
1623024750000|2021-06-07 00:12:30|2736.65|2723.65|2734.9|2721.9|2737|2724|2734.9|2721.9|33
1623024760000|2021-06-07 00:12:40|2734.85|2721.85|2736.06|2723.06|2736.99|2723.99|2734.85|2721.85|36
1623024770000|2021-06-07 00:12:50|2736.11|2723.11|2735.46|2722.46|2736.66|2723.66|2734.62|2721.62|33
1623024780000|2021-06-07 00:13:00|2735.47|2722.47|2736|2723|2736.12|2723.12|2734.68|2721.68|34
1623024790000|2021-06-07 00:13:10|2736.06|2723.06|2736.02|2723.02|2736.13|2723.13|2734.48|2721.48|35
1623024800000|2021-06-07 00:13:20|2736.11|2723.11|2736.82|2723.82|2736.9|2723.9|2735.93|2722.93|32
1623024810000|2021-06-07 00:13:30|2736.71|2723.71|2738.85|2725.85|2739.37|2726.37|2736.7|2723.7|36
1623024820000|2021-06-07 00:13:40|2739.13|2726.13|2738.67|2725.67|2741.31|2728.31|2738.17|2725.17|39
1623024830000|2021-06-07 00:13:50|2738.77|2725.77|2737.46|2724.46|2738.77|2725.77|2736.76|2723.76|37
1623024840000|2021-06-07 00:14:00|2737.66|2724.66|2738.31|2725.31|2738.95|2725.95|2737.66|2724.66|39
1623024850000|2021-06-07 00:14:10|2738.35|2725.35|2736.46|2723.46|2738.35|2725.35|2736.46|2723.46|36
1623024860000|2021-06-07 00:14:20|2736.54|2723.54|2737.75|2724.75|2737.75|2724.75|2736.54|2723.54|31
1623024870000|2021-06-07 00:14:30|2737.83|2724.83|2738.3|2725.3|2738.69|2725.69|2737.83|2724.83|37
1623024880000|2021-06-07 00:14:40|2738.28|2725.28|2739.02|2726.02|2739.19|2726.19|2737.45|2724.45|35
1623024890000|2021-06-07 00:14:50|2739.24|2726.24|2740.08|2727.08|2740.93|2727.93|2738.56|2725.56|38
1623024900000|2021-06-07 00:15:00|2739.98|2726.98|2740.98|2727.98|2740.98|2727.98|2739.98|2726.98|36
1623024910000|2021-06-07 00:15:10|2741.15|2728.15|2743.81|2730.81|2744.06|2731.06|2741.15|2728.15|30
1623024920000|2021-06-07 00:15:20|2744.45|2731.45|2752.46|2739.46|2753.73|2740.73|2744.45|2731.45|40
1623024930000|2021-06-07 00:15:30|2752.96|2739.96|2752.7|2739.7|2754.85|2741.85|2750.42|2737.42|40
1623024940000|2021-06-07 00:15:40|2752.79|2739.79|2750.93|2737.93|2753.52|2740.52|2750.93|2737.93|38
1623024950000|2021-06-07 00:15:50|2751.11|2738.11|2754.72|2741.72|2754.72|2741.72|2751.11|2738.11|39
1623024960000|2021-06-07 00:16:00|2754.65|2741.65|2754.01|2741.01|2755.48|2742.48|2753.68|2740.68|33
1623024970000|2021-06-07 00:16:10|2753.97|2740.97|2752.21|2739.21|2753.97|2740.97|2751.01|2738.01|33
1623024980000|2021-06-07 00:16:20|2752.45|2739.45|2751.96|2738.96|2753.47|2740.47|2751.96|2738.96|36
1623024990000|2021-06-07 00:16:30|2751.97|2738.97|2752.61|2739.61|2752.73|2739.73|2751.33|2738.33|35
1623025000000|2021-06-07 00:16:40|2752.65|2739.65|2753.42|2740.42|2753.42|2740.42|2752.51|2739.51|31
1623025010000|2021-06-07 00:16:50|2752.98|2739.98|2754.37|2741.37|2757.84|2744.84|2752.98|2739.98|38
1623025020000|2021-06-07 00:17:00|2754.41|2741.41|2755.08|2742.08|2755.96|2742.96|2753.31|2740.31|35
1623025030000|2021-06-07 00:17:10|2755.59|2742.59|2751.66|2738.66|2755.71|2742.71|2751.21|2738.21|36
1623025040000|2021-06-07 00:17:20|2751.53|2738.53|2752.68|2739.68|2753.03|2740.03|2750.89|2737.89|34
1623025050000|2021-06-07 00:17:30|2752.7|2739.7|2753.26|2740.26|2753.58|2740.58|2751.86|2738.86|36
1623025060000|2021-06-07 00:17:40|2753.19|2740.19|2752.34|2739.34|2753.19|2740.19|2752.16|2739.16|33
1623025070000|2021-06-07 00:17:50|2752.44|2739.44|2752.32|2739.32|2753.57|2740.57|2752.31|2739.31|37
1623025080000|2021-06-07 00:18:00|2752.34|2739.34|2753.06|2740.06|2753.77|2740.77|2752.31|2739.31|31
1623025090000|2021-06-07 00:18:10|2753.08|2740.08|2755.24|2742.24|2755.24|2742.24|2753.08|2740.08|30
1623025100000|2021-06-07 00:18:20|2755.34|2742.34|2755.26|2742.26|2757.64|2744.64|2755.16|2742.16|36
1623025110000|2021-06-07 00:18:30|2755.17|2742.17|2755.09|2742.09|2755.8|2742.8|2754.19|2741.19|36
1623025120000|2021-06-07 00:18:40|2755.07|2742.07|2753.64|2740.64|2755.19|2742.19|2753.64|2740.64|30
1623025130000|2021-06-07 00:18:50|2753.91|2740.91|2749.5|2736.5|2753.91|2740.91|2749.5|2736.5|35
1623025140000|2021-06-07 00:19:00|2749.76|2736.76|2752.44|2739.44|2752.45|2739.45|2749.64|2736.64|38
1623025150000|2021-06-07 00:19:10|2752.39|2739.39|2751.61|2738.61|2752.4|2739.4|2751.35|2738.35|35
1623025160000|2021-06-07 00:19:20|2751.54|2738.54|2752.66|2739.66|2752.73|2739.73|2751.54|2738.54|29
1623025170000|2021-06-07 00:19:30|2752.67|2739.67|2752.81|2739.81|2753.6|2740.6|2752.46|2739.46|36
1623025180000|2021-06-07 00:19:40|2752.82|2739.82|2753.44|2740.44|2753.51|2740.51|2752.79|2739.79|37
1623025190000|2021-06-07 00:19:50|2753.31|2740.31|2752.32|2739.32|2753.31|2740.31|2752.32|2739.32|37
1623025200000|2021-06-07 00:20:00|2752.25|2739.25|2751.37|2738.37|2752.25|2739.25|2751.31|2738.31|30
1623025210000|2021-06-07 00:20:10|2751.38|2738.38|2750.75|2737.75|2751.54|2738.54|2750.75|2737.75|34
1623025220000|2021-06-07 00:20:20|2750.76|2737.76|2752.28|2739.28|2752.28|2739.28|2750.69|2737.69|28
1623025230000|2021-06-07 00:20:30|2752.45|2739.45|2752.3|2739.3|2752.77|2739.77|2751.59|2738.59|34
1623025240000|2021-06-07 00:20:40|2752.26|2739.26|2751.54|2738.54|2752.31|2739.31|2751.29|2738.29|32
1623025250000|2021-06-07 00:20:50|2751.73|2738.73|2752.39|2739.39|2752.44|2739.44|2751.47|2738.47|33
1623025260000|2021-06-07 00:21:00|2752.36|2739.36|2751.96|2738.96|2752.88|2739.88|2751.78|2738.78|32
1623025270000|2021-06-07 00:21:10|2752.02|2739.02|2751.75|2738.75|2752.83|2739.83|2751.74|2738.74|33
1623025280000|2021-06-07 00:21:20|2751.63|2738.63|2752.34|2739.34|2752.68|2739.68|2751.56|2738.56|34
1623025290000|2021-06-07 00:21:30|2752.35|2739.35|2752.4|2739.4|2752.57|2739.57|2752.19|2739.19|30
1623025300000|2021-06-07 00:21:40|2752.57|2739.57|2752.87|2739.87|2753.52|2740.52|2752.57|2739.57|35
1623025310000|2021-06-07 00:21:50|2752.99|2739.99|2751.07|2738.07|2753.21|2740.21|2751.03|2738.03|32
1623025320000|2021-06-07 00:22:00|2751.75|2738.75|2746.48|2733.48|2751.75|2738.75|2746.23|2733.23|35
1623025330000|2021-06-07 00:22:10|2746.71|2733.71|2747.04|2734.04|2747.53|2734.53|2745.59|2732.59|35
1623025340000|2021-06-07 00:22:20|2747.01|2734.01|2748.33|2735.33|2749.25|2736.25|2746.97|2733.97|38
1623025350000|2021-06-07 00:22:30|2748.34|2735.34|2747.6|2734.6|2748.52|2735.52|2747.4|2734.4|28
1623025360000|2021-06-07 00:22:40|2747.41|2734.41|2746.46|2733.46|2747.41|2734.41|2746.3|2733.3|36
1623025370000|2021-06-07 00:22:50|2746.42|2733.42|2745.06|2732.06|2746.42|2733.42|2744.86|2731.86|35
1623025380000|2021-06-07 00:23:00|2745|2732|2745.22|2732.22|2746.6|2733.6|2745|2732|36
1623025390000|2021-06-07 00:23:10|2745.12|2732.12|2742.81|2729.81|2745.29|2732.29|2742.81|2729.81|38
1623025400000|2021-06-07 00:23:20|2743.38|2730.38|2744.88|2731.88|2745.12|2732.12|2742.19|2729.19|37
1623025410000|2021-06-07 00:23:30|2744.9|2731.9|2744.41|2731.41|2745.8|2732.8|2744.41|2731.41|35
1623025420000|2021-06-07 00:23:40|2744.51|2731.51|2745.16|2732.16|2745.59|2732.59|2744.31|2731.31|36
1623025430000|2021-06-07 00:23:50|2744.87|2731.87|2746.62|2733.62|2746.88|2733.88|2744.87|2731.87|33
1623025440000|2021-06-07 00:24:00|2746.63|2733.63|2744.6|2731.6|2746.86|2733.86|2743.65|2730.65|37
1623025450000|2021-06-07 00:24:10|2744.81|2731.81|2743.75|2730.75|2745.12|2732.12|2743.51|2730.51|38
1623025460000|2021-06-07 00:24:20|2743.7|2730.7|2744.64|2731.64|2744.69|2731.69|2743.41|2730.41|33
1623025470000|2021-06-07 00:24:30|2744.92|2731.92|2745.16|2732.16|2745.19|2732.19|2744.74|2731.74|30
1623025480000|2021-06-07 00:24:40|2745.15|2732.15|2745.52|2732.52|2745.61|2732.61|2745.09|2732.09|32
1623025490000|2021-06-07 00:24:50|2745.39|2732.39|2746.73|2733.73|2747.07|2734.07|2745.38|2732.38|36
1623025500000|2021-06-07 00:25:00|2746.81|2733.81|2748.39|2735.39|2748.41|2735.41|2746.77|2733.77|35
1623025510000|2021-06-07 00:25:10|2748.38|2735.38|2748.32|2735.32|2749.6|2736.6|2747.52|2734.52|40
1623025520000|2021-06-07 00:25:20|2747.81|2734.81|2745.63|2732.63|2747.81|2734.81|2745.53|2732.53|34
1623025530000|2021-06-07 00:25:30|2745.65|2732.65|2745.11|2732.11|2746.3|2733.3|2744.8|2731.8|33
1623025540000|2021-06-07 00:25:40|2745.08|2732.08|2746.94|2733.94|2747.06|2734.06|2743.93|2730.93|35
1623025550000|2021-06-07 00:25:50|2746.96|2733.96|2747.43|2734.43|2748.8|2735.8|2746.96|2733.96|38
1623025560000|2021-06-07 00:26:00|2747.45|2734.45|2748.19|2735.19|2748.22|2735.22|2747.32|2734.32|35
1623025570000|2021-06-07 00:26:10|2748.13|2735.13|2749.44|2736.44|2749.44|2736.44|2747.79|2734.79|38
1623025580000|2021-06-07 00:26:20|2749.52|2736.52|2748.97|2735.97|2749.87|2736.87|2747.72|2734.72|37
1623025590000|2021-06-07 00:26:30|2749.04|2736.04|2750.84|2737.84|2750.97|2737.97|2749.04|2736.04|39
1623025600000|2021-06-07 00:26:40|2750.88|2737.88|2752.17|2739.17|2752.91|2739.91|2750.77|2737.77|35
1623025610000|2021-06-07 00:26:50|2752.33|2739.33|2753.41|2740.41|2753.77|2740.77|2752.23|2739.23|34
1623025620000|2021-06-07 00:27:00|2753.22|2740.22|2754.61|2741.61|2754.61|2741.61|2752.77|2739.77|34
1623025630000|2021-06-07 00:27:10|2754.51|2741.51|2754.69|2741.69|2754.76|2741.76|2754.19|2741.19|25
1623025640000|2021-06-07 00:27:20|2754.68|2741.68|2753.72|2740.72|2754.68|2741.68|2752.59|2739.59|37
1623025650000|2021-06-07 00:27:30|2754.19|2741.19|2754.98|2741.98|2755.22|2742.22|2754.05|2741.05|36
1623025660000|2021-06-07 00:27:40|2754.96|2741.96|2754.78|2741.78|2755.22|2742.22|2754.6|2741.6|35
1623025670000|2021-06-07 00:27:50|2754.77|2741.77|2754.35|2741.35|2754.77|2741.77|2753.14|2740.14|35
1623025680000|2021-06-07 00:28:00|2754.28|2741.28|2756.04|2743.04|2756.04|2743.04|2754.26|2741.26|33
1623025690000|2021-06-07 00:28:10|2755.77|2742.77|2757.06|2744.06|2757.55|2744.55|2755.15|2742.15|38
1623025700000|2021-06-07 00:28:20|2757.58|2744.58|2757.17|2744.17|2757.58|2744.58|2755.06|2742.06|39
1623025710000|2021-06-07 00:28:30|2757.05|2744.05|2757.5|2744.5|2758.29|2745.29|2757.05|2744.05|37
1623025720000|2021-06-07 00:28:40|2757.34|2744.34|2757.96|2744.96|2758.8|2745.8|2757.34|2744.34|30
1623025730000|2021-06-07 00:28:50|2758.02|2745.02|2757.37|2744.37|2758.05|2745.05|2757.27|2744.27|36
1623025740000|2021-06-07 00:29:00|2757.29|2744.29|2754.63|2741.63|2757.29|2744.29|2754.46|2741.46|38
1623025750000|2021-06-07 00:29:10|2755|2742|2753.69|2740.69|2755.05|2742.05|2753.41|2740.41|35
1623025760000|2021-06-07 00:29:20|2753.71|2740.71|2754.44|2741.44|2754.44|2741.44|2753.61|2740.61|33
1623025770000|2021-06-07 00:29:30|2754.71|2741.71|2754.54|2741.54|2756.63|2743.63|2754.33|2741.33|38
1623025780000|2021-06-07 00:29:40|2754.57|2741.57|2754.99|2741.99|2755.6|2742.6|2754.29|2741.29|32
1623025790000|2021-06-07 00:29:50|2754.98|2741.98|2753.97|2740.97|2755.18|2742.18|2753.97|2740.97|37
1623025800000|2021-06-07 00:30:00|2753.93|2740.93|2755.6|2742.6|2755.86|2742.86|2753.93|2740.93|36
1623025810000|2021-06-07 00:30:10|2755.65|2742.65|2756.39|2743.39|2756.42|2743.42|2755.55|2742.55|27
1623025820000|2021-06-07 00:30:20|2756.33|2743.33|2757.81|2744.81|2757.81|2744.81|2756.25|2743.25|34
1623025830000|2021-06-07 00:30:30|2757.66|2744.66|2758.64|2745.64|2758.88|2745.88|2757.66|2744.66|33
1623025840000|2021-06-07 00:30:40|2758.53|2745.53|2757.96|2744.96|2759.06|2746.06|2757.88|2744.88|38
1623025850000|2021-06-07 00:30:50|2758.01|2745.01|2757.86|2744.86|2758.08|2745.08|2757.64|2744.64|32
1623025860000|2021-06-07 00:31:00|2757.92|2744.92|2755.35|2742.35|2757.92|2744.92|2755.35|2742.35|39
1623025870000|2021-06-07 00:31:10|2755.33|2742.33|2755.17|2742.17|2755.55|2742.55|2754.37|2741.37|36
1623025880000|2021-06-07 00:31:20|2755.14|2742.14|2754.35|2741.35|2755.4|2742.4|2754.35|2741.35|34
1623025890000|2021-06-07 00:31:30|2754.33|2741.33|2749.39|2736.39|2754.33|2741.33|2748.32|2735.32|39
1623025900000|2021-06-07 00:31:40|2749.47|2736.47|2748.26|2735.26|2751.45|2738.45|2748.17|2735.17|39
1623025910000|2021-06-07 00:31:50|2748.27|2735.27|2750.16|2737.16|2750.23|2737.23|2748.27|2735.27|39
1623025920000|2021-06-07 00:32:00|2750.18|2737.18|2748.07|2735.07|2750.55|2737.55|2747.81|2734.81|38
1623025930000|2021-06-07 00:32:10|2747.74|2734.74|2742.7|2729.7|2747.83|2734.83|2742.08|2729.08|40
1623025940000|2021-06-07 00:32:20|2742.52|2729.52|2745.57|2732.57|2745.57|2732.57|2741.61|2728.61|40
1623025950000|2021-06-07 00:32:30|2745.56|2732.56|2747.6|2734.6|2747.61|2734.61|2744.92|2731.92|39
1623025960000|2021-06-07 00:32:40|2747.26|2734.26|2746.8|2733.8|2747.93|2734.93|2745.89|2732.89|36
1623025970000|2021-06-07 00:32:50|2746.69|2733.69|2747.85|2734.85|2747.99|2734.99|2746.11|2733.11|34
1623025980000|2021-06-07 00:33:00|2747.77|2734.77|2748.21|2735.21|2748.35|2735.35|2747.77|2734.77|35
1623025990000|2021-06-07 00:33:10|2748.24|2735.24|2747.08|2734.08|2748.92|2735.92|2747.08|2734.08|35
1623026000000|2021-06-07 00:33:20|2747.16|2734.16|2745.47|2732.47|2747.17|2734.17|2745.27|2732.27|31
1623026010000|2021-06-07 00:33:30|2745.7|2732.7|2745.96|2732.96|2746.54|2733.54|2745.7|2732.7|35
1623026020000|2021-06-07 00:33:40|2745.95|2732.95|2746.18|2733.18|2746.62|2733.62|2745.92|2732.92|33
1623026030000|2021-06-07 00:33:50|2746.13|2733.13|2744.64|2731.64|2746.13|2733.13|2744.62|2731.62|34
1623026040000|2021-06-07 00:34:00|2744.77|2731.77|2746.07|2733.07|2746.2|2733.2|2744.77|2731.77|38
1623026050000|2021-06-07 00:34:10|2745.96|2732.96|2745.6|2732.6|2746.32|2733.32|2745.6|2732.6|37
1623026060000|2021-06-07 00:34:20|2745.58|2732.58|2747.29|2734.29|2747.29|2734.29|2745.48|2732.48|36
1623026070000|2021-06-07 00:34:30|2747.53|2734.53|2748.06|2735.06|2748.34|2735.34|2747.53|2734.53|33
1623026080000|2021-06-07 00:34:40|2747.97|2734.97|2748.68|2735.68|2748.82|2735.82|2747.97|2734.97|36
1623026090000|2021-06-07 00:34:50|2748.62|2735.62|2747.58|2734.58|2748.71|2735.71|2747.58|2734.58|33
1623026100000|2021-06-07 00:35:00|2747.64|2734.64|2746.87|2733.87|2747.64|2734.64|2746.69|2733.69|36
1623026110000|2021-06-07 00:35:10|2746.9|2733.9|2745.37|2732.37|2746.9|2733.9|2745.33|2732.33|35
1623026120000|2021-06-07 00:35:20|2745.58|2732.58|2745.21|2732.21|2745.95|2732.95|2745.18|2732.18|37
1623026130000|2021-06-07 00:35:30|2745.46|2732.46|2745.52|2732.52|2745.92|2732.92|2745.41|2732.41|33
1623026140000|2021-06-07 00:35:40|2745.5|2732.5|2746.26|2733.26|2746.43|2733.43|2744.69|2731.69|35
1623026150000|2021-06-07 00:35:50|2745.91|2732.91|2745.02|2732.02|2745.91|2732.91|2745.02|2732.02|38
1623026160000|2021-06-07 00:36:00|2745.04|2732.04|2745.35|2732.35|2745.4|2732.4|2745.04|2732.04|24
1623026170000|2021-06-07 00:36:10|2745.36|2732.36|2746.97|2733.97|2747.05|2734.05|2745.36|2732.36|36
1623026180000|2021-06-07 00:36:20|2747.07|2734.07|2746.9|2733.9|2747.95|2734.95|2746.81|2733.81|40
1623026190000|2021-06-07 00:36:30|2746.97|2733.97|2747.31|2734.31|2747.39|2734.39|2746.93|2733.93|40
1623026200000|2021-06-07 00:36:40|2747.27|2734.27|2747.57|2734.57|2747.68|2734.68|2747.13|2734.13|36
1623026210000|2021-06-07 00:36:50|2747.99|2734.99|2749.75|2736.75|2749.9|2736.9|2747.99|2734.99|34
1623026220000|2021-06-07 00:37:00|2749.26|2736.26|2749.12|2736.12|2749.63|2736.63|2748.62|2735.62|36
1623026230000|2021-06-07 00:37:10|2749.16|2736.16|2750.06|2737.06|2750.22|2737.22|2749.16|2736.16|37
1623026240000|2021-06-07 00:37:20|2749.92|2736.92|2751.07|2738.07|2751.07|2738.07|2749.87|2736.87|37
1623026250000|2021-06-07 00:37:30|2750.79|2737.79|2750.99|2737.99|2752.09|2739.09|2750.32|2737.32|36
1623026260000|2021-06-07 00:37:40|2750.98|2737.98|2751.19|2738.19|2751.2|2738.2|2750.82|2737.82|36
1623026270000|2021-06-07 00:37:50|2751.14|2738.14|2751.21|2738.21|2751.73|2738.73|2750.83|2737.83|30
1623026280000|2021-06-07 00:38:00|2751.18|2738.18|2751.44|2738.44|2751.54|2738.54|2750.86|2737.86|31
1623026290000|2021-06-07 00:38:10|2751.14|2738.14|2750.78|2737.78|2751.14|2738.14|2750.73|2737.73|32
1623026300000|2021-06-07 00:38:20|2750.86|2737.86|2751.28|2738.28|2751.39|2738.39|2750.7|2737.7|30
1623026310000|2021-06-07 00:38:30|2751.19|2738.19|2751.1|2738.1|2751.28|2738.28|2751.07|2738.07|32
1623026320000|2021-06-07 00:38:40|2751.09|2738.09|2749.58|2736.58|2751.11|2738.11|2749.58|2736.58|29
1623026330000|2021-06-07 00:38:50|2749.57|2736.57|2749.42|2736.42|2749.57|2736.57|2748.88|2735.88|28
1623026340000|2021-06-07 00:39:00|2749.38|2736.38|2749.38|2736.38|2749.99|2736.99|2748.61|2735.61|34
1623026350000|2021-06-07 00:39:10|2749.6|2736.6|2750.71|2737.71|2750.71|2737.71|2749.6|2736.6|32
1623026360000|2021-06-07 00:39:20|2750.7|2737.7|2751.22|2738.22|2752.19|2739.19|2750.53|2737.53|36
1623026370000|2021-06-07 00:39:30|2750.95|2737.95|2750.41|2737.41|2750.95|2737.95|2749.95|2736.95|29
1623026380000|2021-06-07 00:39:40|2750.4|2737.4|2750.83|2737.83|2750.83|2737.83|2750.12|2737.12|27
1623026390000|2021-06-07 00:39:50|2750.74|2737.74|2750.22|2737.22|2751.26|2738.26|2750.09|2737.09|38
1623026400000|2021-06-07 00:40:00|2750.25|2737.25|2750.32|2737.32|2750.58|2737.58|2749.88|2736.88|29
1623026410000|2021-06-07 00:40:10|2750.4|2737.4|2750.49|2737.49|2750.7|2737.7|2749.71|2736.71|33
1623026420000|2021-06-07 00:40:20|2750.54|2737.54|2751.69|2738.69|2752.17|2739.17|2750.08|2737.08|34
1623026430000|2021-06-07 00:40:30|2751.89|2738.89|2750.51|2737.51|2751.89|2738.89|2750.41|2737.41|37
1623026440000|2021-06-07 00:40:40|2750.52|2737.52|2750.58|2737.58|2750.62|2737.62|2750.47|2737.47|18
1623026450000|2021-06-07 00:40:50|2750.54|2737.54|2751.74|2738.74|2751.85|2738.85|2750.54|2737.54|37
1623026460000|2021-06-07 00:41:00|2751.75|2738.75|2753.97|2740.97|2753.97|2740.97|2751.63|2738.63|29
1623026470000|2021-06-07 00:41:10|2754.04|2741.04|2752.93|2739.93|2755.06|2742.06|2752.51|2739.51|40
1623026480000|2021-06-07 00:41:20|2752.75|2739.75|2754.44|2741.44|2754.57|2741.57|2752.75|2739.75|34
1623026490000|2021-06-07 00:41:30|2754.18|2741.18|2754.72|2741.72|2754.72|2741.72|2753.89|2740.89|36
1623026500000|2021-06-07 00:41:40|2754.53|2741.53|2756.6|2743.6|2756.6|2743.6|2754.53|2741.53|33
1623026510000|2021-06-07 00:41:50|2756.38|2743.38|2757.69|2744.69|2758.75|2745.75|2756.38|2743.38|39
1623026520000|2021-06-07 00:42:00|2757.75|2744.75|2759.45|2746.45|2761.74|2748.74|2757.18|2744.18|36
1623026530000|2021-06-07 00:42:10|2759.12|2746.12|2764.45|2751.45|2766.07|2753.07|2759.12|2746.12|39
1623026540000|2021-06-07 00:42:20|2764.5|2751.5|2764.49|2751.49|2765.17|2752.17|2762.63|2749.63|40
1623026550000|2021-06-07 00:42:30|2764.47|2751.47|2763.5|2750.5|2764.47|2751.47|2762.55|2749.55|37
1623026560000|2021-06-07 00:42:40|2763.58|2750.58|2764.34|2751.34|2764.92|2751.92|2763.23|2750.23|38
1623026570000|2021-06-07 00:42:50|2764.31|2751.31|2764.17|2751.17|2764.31|2751.31|2763.88|2750.88|28
1623026580000|2021-06-07 00:43:00|2764.09|2751.09|2763.23|2750.23|2764.09|2751.09|2763.22|2750.22|39
1623026590000|2021-06-07 00:43:10|2763.11|2750.11|2761.44|2748.44|2763.11|2750.11|2761.44|2748.44|37
1623026600000|2021-06-07 00:43:20|2761.33|2748.33|2762.21|2749.21|2762.21|2749.21|2759.9|2746.9|34
1623026610000|2021-06-07 00:43:30|2762.48|2749.48|2762.62|2749.62|2762.98|2749.98|2761.95|2748.95|36
1623026620000|2021-06-07 00:43:40|2762.61|2749.61|2762.48|2749.48|2763.17|2750.17|2761.23|2748.23|35
1623026630000|2021-06-07 00:43:50|2762.27|2749.27|2763.32|2750.32|2764.45|2751.45|2762.2|2749.2|32
1623026640000|2021-06-07 00:44:00|2763.39|2750.39|2762.91|2749.91|2763.62|2750.62|2762.78|2749.78|37
1623026650000|2021-06-07 00:44:10|2762.92|2749.92|2763.34|2750.34|2763.42|2750.42|2762.92|2749.92|35
1623026660000|2021-06-07 00:44:20|2763.31|2750.31|2762.79|2749.79|2763.39|2750.39|2762.44|2749.44|30
1623026670000|2021-06-07 00:44:30|2762.77|2749.77|2762.28|2749.28|2762.82|2749.82|2761.81|2748.81|34
1623026680000|2021-06-07 00:44:40|2762.25|2749.25|2761.81|2748.81|2762.29|2749.29|2761.81|2748.81|25
1623026690000|2021-06-07 00:44:50|2761.8|2748.8|2761.17|2748.17|2762.1|2749.1|2761.17|2748.17|30
1623026700000|2021-06-07 00:45:00|2761.16|2748.16|2759.46|2746.46|2761.16|2748.16|2758.84|2745.84|29
1623026710000|2021-06-07 00:45:10|2758.54|2745.54|2760.24|2747.24|2760.79|2747.79|2758.54|2745.54|36
1623026720000|2021-06-07 00:45:20|2760.55|2747.55|2759.15|2746.15|2760.88|2747.88|2759.15|2746.15|27
1623026730000|2021-06-07 00:45:30|2759.74|2746.74|2758.44|2745.44|2759.82|2746.82|2758.41|2745.41|32
1623026740000|2021-06-07 00:45:40|2758.35|2745.35|2758.35|2745.35|2758.8|2745.8|2758.18|2745.18|34
1623026750000|2021-06-07 00:45:50|2758.36|2745.36|2757.99|2744.99|2758.36|2745.36|2757.74|2744.74|29
1623026760000|2021-06-07 00:46:00|2757.94|2744.94|2759.21|2746.21|2759.21|2746.21|2757.91|2744.91|20
1623026770000|2021-06-07 00:46:10|2759.27|2746.27|2760.21|2747.21|2760.32|2747.32|2759.27|2746.27|10
1623026780000|2021-06-07 00:46:20|2760.34|2747.34|2761.15|2748.15|2761.4|2748.4|2760.34|2747.34|36
1623026790000|2021-06-07 00:46:30|2761.06|2748.06|2760.71|2747.71|2761.19|2748.19|2760.64|2747.64|28
1623026800000|2021-06-07 00:46:40|2760.8|2747.8|2759.79|2746.79|2760.8|2747.8|2759.79|2746.79|34
1623026810000|2021-06-07 00:46:50|2759.02|2746.02|2758.72|2745.72|2759.65|2746.65|2758.72|2745.72|37
1623026820000|2021-06-07 00:47:00|2758.7|2745.7|2757.93|2744.93|2758.7|2745.7|2757.9|2744.9|33
1623026830000|2021-06-07 00:47:10|2757.95|2744.95|2759.25|2746.25|2759.26|2746.26|2757.95|2744.95|29
1623026840000|2021-06-07 00:47:20|2759.22|2746.22|2760.07|2747.07|2760.2|2747.2|2758.77|2745.77|23
1623026850000|2021-06-07 00:47:30|2760.21|2747.21|2759.85|2746.85|2760.97|2747.97|2759.76|2746.76|36
1623026860000|2021-06-07 00:47:40|2759.95|2746.95|2760.63|2747.63|2760.7|2747.7|2759.92|2746.92|32
1623026870000|2021-06-07 00:47:50|2760.64|2747.64|2761.38|2748.38|2761.4|2748.4|2760.64|2747.64|33
1623026880000|2021-06-07 00:48:00|2761.31|2748.31|2760.19|2747.19|2761.44|2748.44|2760.07|2747.07|30
1623026890000|2021-06-07 00:48:10|2760.24|2747.24|2758.85|2745.85|2760.24|2747.24|2758.69|2745.69|23
1623026900000|2021-06-07 00:48:20|2758.82|2745.82|2759.46|2746.46|2759.46|2746.46|2758.67|2745.67|31
1623026910000|2021-06-07 00:48:30|2759.62|2746.62|2759.91|2746.91|2760.08|2747.08|2759.13|2746.13|29
1623026920000|2021-06-07 00:48:40|2759.98|2746.98|2762.21|2749.21|2762.23|2749.23|2759.98|2746.98|29
1623026930000|2021-06-07 00:48:50|2762.76|2749.76|2762.16|2749.16|2762.8|2749.8|2762.16|2749.16|36
1623026940000|2021-06-07 00:49:00|2762.27|2749.27|2761.74|2748.74|2762.58|2749.58|2761.74|2748.74|26
1623026950000|2021-06-07 00:49:10|2761.66|2748.66|2760.97|2747.97|2762|2749|2760.92|2747.92|31
1623026960000|2021-06-07 00:49:20|2760.96|2747.96|2761.99|2748.99|2762.08|2749.08|2760.96|2747.96|19
1623026970000|2021-06-07 00:49:30|2762.01|2749.01|2761.08|2748.08|2762.05|2749.05|2761.03|2748.03|28
1623026980000|2021-06-07 00:49:40|2761.13|2748.13|2760.82|2747.82|2761.13|2748.13|2760.27|2747.27|27
1623026990000|2021-06-07 00:49:50|2760.83|2747.83|2761.12|2748.12|2761.31|2748.31|2760.77|2747.77|29
1623027000000|2021-06-07 00:50:00|2761.1|2748.1|2761.57|2748.57|2762.27|2749.27|2761.1|2748.1|33
1623027010000|2021-06-07 00:50:10|2761.34|2748.34|2761.05|2748.05|2761.37|2748.37|2760.63|2747.63|30
1623027020000|2021-06-07 00:50:20|2760.92|2747.92|2760.69|2747.69|2761.19|2748.19|2760.62|2747.62|22
1623027030000|2021-06-07 00:50:30|2760.81|2747.81|2760.36|2747.36|2760.89|2747.89|2760.3|2747.3|24
1623027040000|2021-06-07 00:50:40|2760.39|2747.39|2761.1|2748.1|2761.4|2748.4|2760.39|2747.39|27
1623027050000|2021-06-07 00:50:50|2761.08|2748.08|2760.62|2747.62|2761.08|2748.08|2760.62|2747.62|19
1623027060000|2021-06-07 00:51:00|2760.55|2747.55|2760.36|2747.36|2760.77|2747.77|2760.35|2747.35|15
1623027070000|2021-06-07 00:51:10|2760.37|2747.37|2760.62|2747.62|2760.69|2747.69|2760.19|2747.19|21
1623027080000|2021-06-07 00:51:20|2760.4|2747.4|2759.35|2746.35|2760.4|2747.4|2759.16|2746.16|30
1623027090000|2021-06-07 00:51:30|2759.48|2746.48|2759.2|2746.2|2759.48|2746.48|2759.16|2746.16|27
1623027100000|2021-06-07 00:51:40|2759.21|2746.21|2758.06|2745.06|2759.21|2746.21|2758.06|2745.06|27
1623027110000|2021-06-07 00:51:50|2758.11|2745.11|2758.14|2745.14|2758.43|2745.43|2757.94|2744.94|28
1623027120000|2021-06-07 00:52:00|2758.12|2745.12|2757.92|2744.92|2758.33|2745.33|2757.87|2744.87|32
1623027130000|2021-06-07 00:52:10|2757.91|2744.91|2757.88|2744.88|2758.09|2745.09|2757.78|2744.78|34
1623027140000|2021-06-07 00:52:20|2757.87|2744.87|2759.24|2746.24|2759.76|2746.76|2757.87|2744.87|37
1623027150000|2021-06-07 00:52:30|2759.12|2746.12|2758.13|2745.13|2759.64|2746.64|2757.99|2744.99|35
1623027160000|2021-06-07 00:52:40|2758.11|2745.11|2758.27|2745.27|2758.28|2745.28|2757.77|2744.77|30
1623027170000|2021-06-07 00:52:50|2758.32|2745.32|2759.11|2746.11|2759.44|2746.44|2758.3|2745.3|26
1623027180000|2021-06-07 00:53:00|2759.09|2746.09|2758.41|2745.41|2759.09|2746.09|2758.03|2745.03|25
1623027190000|2021-06-07 00:53:10|2758.32|2745.32|2758.69|2745.69|2759.24|2746.24|2758.32|2745.32|28
1623027200000|2021-06-07 00:53:20|2758.72|2745.72|2758.64|2745.64|2758.77|2745.77|2758.52|2745.52|14
1623027210000|2021-06-07 00:53:30|2758.62|2745.62|2758.71|2745.71|2758.74|2745.74|2758.6|2745.6|17
1623027220000|2021-06-07 00:53:40|2758.72|2745.72|2758.19|2745.19|2759.62|2746.62|2758.19|2745.19|22
1623027230000|2021-06-07 00:53:50|2758.17|2745.17|2758.51|2745.51|2758.52|2745.52|2758.16|2745.16|15
1623027240000|2021-06-07 00:54:00|2758.49|2745.49|2759.06|2746.06|2759.07|2746.07|2757.13|2744.13|36
1623027250000|2021-06-07 00:54:10|2759.03|2746.03|2760.6|2747.6|2760.61|2747.61|2758.95|2745.95|33
1623027260000|2021-06-07 00:54:20|2760.99|2747.99|2762.83|2749.83|2763.01|2750.01|2760.99|2747.99|37
1623027270000|2021-06-07 00:54:30|2762.99|2749.99|2765.08|2752.08|2765.97|2752.97|2762.94|2749.94|37
1623027280000|2021-06-07 00:54:40|2765.34|2752.34|2764.4|2751.4|2766.95|2753.95|2764.4|2751.4|37
1623027290000|2021-06-07 00:54:50|2765.07|2752.07|2764.1|2751.1|2765.44|2752.44|2763.93|2750.93|40
1623027300000|2021-06-07 00:55:00|2764.09|2751.09|2765.59|2752.59|2765.61|2752.61|2764.09|2751.09|35
1623027310000|2021-06-07 00:55:10|2765.61|2752.61|2767.81|2754.81|2767.81|2754.81|2765.59|2752.59|36
1623027320000|2021-06-07 00:55:20|2768.04|2755.04|2768.2|2755.2|2768.3|2755.3|2767.55|2754.55|34
1623027330000|2021-06-07 00:55:30|2768.29|2755.29|2770.95|2757.95|2770.95|2757.95|2768.24|2755.24|35
1623027340000|2021-06-07 00:55:40|2771.21|2758.21|2772.04|2759.04|2773.73|2760.73|2771.21|2758.21|36
1623027350000|2021-06-07 00:55:50|2772.3|2759.3|2773.55|2760.55|2774.72|2761.72|2772.3|2759.3|33
1623027360000|2021-06-07 00:56:00|2773.49|2760.49|2772.83|2759.83|2774.36|2761.36|2772.65|2759.65|35
1623027370000|2021-06-07 00:56:10|2772.6|2759.6|2771.12|2758.12|2773.6|2760.6|2770.99|2757.99|30
1623027380000|2021-06-07 00:56:20|2770.73|2757.73|2769.74|2756.74|2772.23|2759.23|2769.67|2756.67|38
1623027390000|2021-06-07 00:56:30|2769.87|2756.87|2769.26|2756.26|2772.26|2759.26|2769.22|2756.22|33
1623027400000|2021-06-07 00:56:40|2769.52|2756.52|2769.86|2756.86|2772.31|2759.31|2769.32|2756.32|36
1623027410000|2021-06-07 00:56:50|2769.63|2756.63|2769.35|2756.35|2770.54|2757.54|2768.64|2755.64|33
1623027420000|2021-06-07 00:57:00|2769.39|2756.39|2767.91|2754.91|2769.43|2756.43|2767.82|2754.82|27
1623027430000|2021-06-07 00:57:10|2767.7|2754.7|2766.9|2753.9|2767.7|2754.7|2766.81|2753.81|26
1623027440000|2021-06-07 00:57:20|2766.91|2753.91|2768.57|2755.57|2768.95|2755.95|2766.91|2753.91|29
1623027450000|2021-06-07 00:57:30|2768.54|2755.54|2768.67|2755.67|2768.97|2755.97|2768.54|2755.54|33
1623027460000|2021-06-07 00:57:40|2768.72|2755.72|2769.31|2756.31|2769.31|2756.31|2768.66|2755.66|25
1623027470000|2021-06-07 00:57:50|2769.32|2756.32|2770.76|2757.76|2770.95|2757.95|2769.1|2756.1|28
1623027480000|2021-06-07 00:58:00|2770.94|2757.94|2772.09|2759.09|2772.09|2759.09|2770.88|2757.88|33
1623027490000|2021-06-07 00:58:10|2772.25|2759.25|2773.28|2760.28|2774.61|2761.61|2772.16|2759.16|39
1623027500000|2021-06-07 00:58:20|2773.25|2760.25|2771|2758|2773.25|2760.25|2770.99|2757.99|37
1623027510000|2021-06-07 00:58:30|2771.05|2758.05|2771.88|2758.88|2772.28|2759.28|2770.91|2757.91|33
1623027520000|2021-06-07 00:58:40|2771.91|2758.91|2773.51|2760.51|2773.51|2760.51|2771.85|2758.85|30
1623027530000|2021-06-07 00:58:50|2773.54|2760.54|2772.42|2759.42|2773.54|2760.54|2772.42|2759.42|27
1623027540000|2021-06-07 00:59:00|2772.35|2759.35|2771.54|2758.54|2772.43|2759.43|2771.19|2758.19|32
1623027550000|2021-06-07 00:59:10|2771.52|2758.52|2769.98|2756.98|2771.53|2758.53|2769.38|2756.38|33
1623027560000|2021-06-07 00:59:20|2769.78|2756.78|2769.66|2756.66|2769.78|2756.78|2769.46|2756.46|23
1623027570000|2021-06-07 00:59:30|2769.55|2756.55|2769.71|2756.71|2769.94|2756.94|2769.4|2756.4|24
1623027580000|2021-06-07 00:59:40|2769.61|2756.61|2770.68|2757.68|2770.94|2757.94|2769.46|2756.46|32
1623027590000|2021-06-07 00:59:50|2770.74|2757.74|2769.91|2756.91|2770.81|2757.81|2769.86|2756.86|25
1623027600000|2021-06-07 01:00:00|2769.87|2756.87|2773.63|2760.63|2773.74|2760.74|2769.87|2756.87|33
1623027610000|2021-06-07 01:00:10|2773.66|2760.66|2776.28|2763.28|2778.56|2765.56|2773.47|2760.47|39
1623027620000|2021-06-07 01:00:20|2776.06|2763.06|2775.26|2762.26|2776.6|2763.6|2774.77|2761.77|39
1623027630000|2021-06-07 01:00:30|2774.9|2761.9|2778.44|2765.44|2778.46|2765.46|2774.54|2761.54|39
1623027640000|2021-06-07 01:00:40|2778.32|2765.32|2776.95|2763.95|2778.5|2765.5|2776.95|2763.95|35
1623027650000|2021-06-07 01:00:50|2776.59|2763.59|2780.25|2767.25|2780.44|2767.44|2775.96|2762.96|36
1623027660000|2021-06-07 01:01:00|2779.89|2766.89|2777.05|2764.05|2780.35|2767.35|2776.51|2763.51|36
1623027670000|2021-06-07 01:01:10|2776.86|2763.86|2775.34|2762.34|2777.09|2764.09|2774.59|2761.59|37
1623027680000|2021-06-07 01:01:20|2775.37|2762.37|2775.72|2762.72|2776.08|2763.08|2774.84|2761.84|38
1623027690000|2021-06-07 01:01:30|2775.89|2762.89|2774.84|2761.84|2775.89|2762.89|2773.88|2760.88|35
1623027700000|2021-06-07 01:01:40|2774.8|2761.8|2774.51|2761.51|2775.82|2762.82|2774.11|2761.11|34
1623027710000|2021-06-07 01:01:50|2774.64|2761.64|2774.55|2761.55|2774.75|2761.75|2773.89|2760.89|31
1623027720000|2021-06-07 01:02:00|2774.58|2761.58|2773.1|2760.1|2774.58|2761.58|2772.19|2759.19|30
1623027730000|2021-06-07 01:02:10|2773.08|2760.08|2773.24|2760.24|2774.07|2761.07|2772.47|2759.47|37
1623027740000|2021-06-07 01:02:20|2773.18|2760.18|2772.68|2759.68|2773.5|2760.5|2772.65|2759.65|33
1623027750000|2021-06-07 01:02:30|2772.67|2759.67|2772.14|2759.14|2773.1|2760.1|2771.84|2758.84|31
1623027760000|2021-06-07 01:02:40|2772.37|2759.37|2775.55|2762.55|2775.84|2762.84|2772.03|2759.03|38
1623027770000|2021-06-07 01:02:50|2776.01|2763.01|2774.66|2761.66|2776.59|2763.59|2774.66|2761.66|33
1623027780000|2021-06-07 01:03:00|2774.64|2761.64|2773.79|2760.79|2774.64|2761.64|2773.5|2760.5|33
1623027790000|2021-06-07 01:03:10|2773.74|2760.74|2773.19|2760.19|2773.97|2760.97|2773.08|2760.08|34
1623027800000|2021-06-07 01:03:20|2773.14|2760.14|2775.13|2762.13|2775.13|2762.13|2773.14|2760.14|34
1623027810000|2021-06-07 01:03:30|2775.14|2762.14|2772.96|2759.96|2775.28|2762.28|2772.93|2759.93|22
1623027820000|2021-06-07 01:03:40|2772.86|2759.86|2771.92|2758.92|2773.09|2760.09|2771.92|2758.92|33
1623027830000|2021-06-07 01:03:50|2771.91|2758.91|2771.33|2758.33|2771.94|2758.94|2771.31|2758.31|27
1623027840000|2021-06-07 01:04:00|2771.32|2758.32|2771.67|2758.67|2772.77|2759.77|2771.31|2758.31|26
1623027850000|2021-06-07 01:04:10|2771.63|2758.63|2771.64|2758.64|2771.75|2758.75|2771.23|2758.23|32
1623027860000|2021-06-07 01:04:20|2771.72|2758.72|2772.19|2759.19|2772.79|2759.79|2771.72|2758.72|34
1623027870000|2021-06-07 01:04:30|2772.18|2759.18|2771.26|2758.26|2772.28|2759.28|2771.18|2758.18|33
1623027880000|2021-06-07 01:04:40|2771.25|2758.25|2770.99|2757.99|2771.3|2758.3|2770.99|2757.99|21
1623027890000|2021-06-07 01:04:50|2771|2758|2769.69|2756.69|2771|2758|2769.68|2756.68|25
1623027900000|2021-06-07 01:05:00|2769.76|2756.76|2770.68|2757.68|2771.15|2758.15|2769.76|2756.76|26
1623027910000|2021-06-07 01:05:10|2770.6|2757.6|2769.83|2756.83|2770.62|2757.62|2769.83|2756.83|33
1623027920000|2021-06-07 01:05:20|2769.81|2756.81|2771.04|2758.04|2771.04|2758.04|2769.4|2756.4|35
1623027930000|2021-06-07 01:05:30|2771.16|2758.16|2771.83|2758.83|2772.18|2759.18|2771.16|2758.16|38
1623027940000|2021-06-07 01:05:40|2771.73|2758.73|2771.54|2758.54|2772.01|2759.01|2771.48|2758.48|35
1623027950000|2021-06-07 01:05:50|2771.49|2758.49|2771.92|2758.92|2771.98|2758.98|2771.26|2758.26|28
1623027960000|2021-06-07 01:06:00|2771.95|2758.95|2772.7|2759.7|2772.77|2759.77|2771.83|2758.83|36
1623027970000|2021-06-07 01:06:10|2772.5|2759.5|2772.45|2759.45|2772.76|2759.76|2772|2759|35
1623027980000|2021-06-07 01:06:20|2772.31|2759.31|2771.64|2758.64|2772.41|2759.41|2770.88|2757.88|34
1623027990000|2021-06-07 01:06:30|2771.67|2758.67|2772|2759|2772.83|2759.83|2771.67|2758.67|35
1623028000000|2021-06-07 01:06:40|2772.12|2759.12|2771.1|2758.1|2772.12|2759.12|2771.1|2758.1|27
1623028010000|2021-06-07 01:06:50|2771.07|2758.07|2771.07|2758.07|2771.13|2758.13|2771.06|2758.06|17
1623028020000|2021-06-07 01:07:00|2771.17|2758.17|2769.68|2756.68|2771.18|2758.18|2769.68|2756.68|31
1623028030000|2021-06-07 01:07:10|2769.7|2756.7|2770.36|2757.36|2770.44|2757.44|2769.69|2756.69|24
1623028040000|2021-06-07 01:07:20|2770.37|2757.37|2770.98|2757.98|2771.31|2758.31|2770.29|2757.29|33
1623028050000|2021-06-07 01:07:30|2770.8|2757.8|2770.34|2757.34|2771.1|2758.1|2770.34|2757.34|30
1623028060000|2021-06-07 01:07:40|2770.33|2757.33|2770.39|2757.39|2771.18|2758.18|2770.04|2757.04|33
1623028070000|2021-06-07 01:07:50|2770.44|2757.44|2769.81|2756.81|2770.45|2757.45|2769.81|2756.81|32
1623028080000|2021-06-07 01:08:00|2769.49|2756.49|2769.8|2756.8|2769.81|2756.81|2769.46|2756.46|15
1623028090000|2021-06-07 01:08:10|2769.83|2756.83|2770.12|2757.12|2770.58|2757.58|2769.71|2756.71|25
1623028100000|2021-06-07 01:08:20|2770.08|2757.08|2769.68|2756.68|2770.13|2757.13|2769.47|2756.47|24
1623028110000|2021-06-07 01:08:30|2769.67|2756.67|2768.31|2755.31|2769.67|2756.67|2768.13|2755.13|31
1623028120000|2021-06-07 01:08:40|2768.3|2755.3|2767.93|2754.93|2768.31|2755.31|2767.72|2754.72|37
1623028130000|2021-06-07 01:08:50|2767.89|2754.89|2766.77|2753.77|2767.89|2754.89|2766.63|2753.63|34
1623028140000|2021-06-07 01:09:00|2766.72|2753.72|2766.49|2753.49|2766.74|2753.74|2765.98|2752.98|31
1623028150000|2021-06-07 01:09:10|2766.69|2753.69|2765.47|2752.47|2766.71|2753.71|2765.43|2752.43|36
1623028160000|2021-06-07 01:09:20|2765.46|2752.46|2766.33|2753.33|2766.51|2753.51|2765|2752|32
1623028170000|2021-06-07 01:09:30|2766.32|2753.32|2765.07|2752.07|2766.37|2753.37|2765|2752|36
1623028180000|2021-06-07 01:09:40|2765.09|2752.09|2764.79|2751.79|2765.18|2752.18|2764.69|2751.69|30
1623028190000|2021-06-07 01:09:50|2764.75|2751.75|2764.46|2751.46|2764.75|2751.75|2764.05|2751.05|18
1623028200000|2021-06-07 01:10:00|2764.45|2751.45|2765.18|2752.18|2765.67|2752.67|2763.92|2750.92|30
1623028210000|2021-06-07 01:10:10|2764.99|2751.99|2765.63|2752.63|2765.76|2752.76|2764.52|2751.52|33
1623028220000|2021-06-07 01:10:20|2765.59|2752.59|2767.41|2754.41|2767.84|2754.84|2765.59|2752.59|35
1623028230000|2021-06-07 01:10:30|2767.28|2754.28|2767.55|2754.55|2767.85|2754.85|2767.28|2754.28|29
1623028240000|2021-06-07 01:10:40|2767.54|2754.54|2767.22|2754.22|2767.54|2754.54|2766.96|2753.96|22
1623028250000|2021-06-07 01:10:50|2767.19|2754.19|2766.2|2753.2|2767.19|2754.19|2766.18|2753.18|21
1623028260000|2021-06-07 01:11:00|2765.91|2752.91|2765.88|2752.88|2766.06|2753.06|2765.42|2752.42|36
1623028270000|2021-06-07 01:11:10|2765.9|2752.9|2766|2753|2766.26|2753.26|2765.79|2752.79|31
1623028280000|2021-06-07 01:11:20|2765.88|2752.88|2765.89|2752.89|2765.95|2752.95|2765.8|2752.8|26
1623028290000|2021-06-07 01:11:30|2765.8|2752.8|2764.47|2751.47|2765.8|2752.8|2764.44|2751.44|29
1623028300000|2021-06-07 01:11:40|2764.51|2751.51|2760|2747|2764.52|2751.52|2759.45|2746.45|37
1623028310000|2021-06-07 01:11:50|2759.31|2746.31|2761.13|2748.13|2761.5|2748.5|2759.29|2746.29|37
1623028320000|2021-06-07 01:12:00|2761.19|2748.19|2760.56|2747.56|2761.3|2748.3|2760.49|2747.49|30
1623028330000|2021-06-07 01:12:10|2760.57|2747.57|2761.22|2748.22|2761.34|2748.34|2760.57|2747.57|33
1623028340000|2021-06-07 01:12:20|2761.29|2748.29|2762.47|2749.47|2762.5|2749.5|2760.56|2747.56|29
1623028350000|2021-06-07 01:12:30|2762.39|2749.39|2762.71|2749.71|2762.73|2749.73|2761.51|2748.51|33
1623028360000|2021-06-07 01:12:40|2762.86|2749.86|2761.25|2748.25|2764.04|2751.04|2761.17|2748.17|39
1623028370000|2021-06-07 01:12:50|2761.16|2748.16|2763.33|2750.33|2763.38|2750.38|2761.16|2748.16|33
1623028380000|2021-06-07 01:13:00|2763.38|2750.38|2762.1|2749.1|2763.9|2750.9|2762.1|2749.1|35
1623028390000|2021-06-07 01:13:10|2761.93|2748.93|2762.14|2749.14|2762.3|2749.3|2761.89|2748.89|33
1623028400000|2021-06-07 01:13:20|2762.15|2749.15|2761.49|2748.49|2762.15|2749.15|2761.25|2748.25|29
1623028410000|2021-06-07 01:13:30|2761.5|2748.5|2761.04|2748.04|2761.51|2748.51|2761.04|2748.04|10
1623028420000|2021-06-07 01:13:40|2761.1|2748.1|2761.45|2748.45|2761.51|2748.51|2760.78|2747.78|25
1623028430000|2021-06-07 01:13:50|2761.41|2748.41|2762.04|2749.04|2762.11|2749.11|2761.41|2748.41|29
1623028440000|2021-06-07 01:14:00|2762.01|2749.01|2762.76|2749.76|2763.13|2750.13|2762.01|2749.01|32
1623028450000|2021-06-07 01:14:10|2762.96|2749.96|2763.75|2750.75|2763.76|2750.76|2762.55|2749.55|34
1623028460000|2021-06-07 01:14:20|2763.74|2750.74|2763.55|2750.55|2763.74|2750.74|2763.31|2750.31|22
1623028470000|2021-06-07 01:14:30|2763.52|2750.52|2764.88|2751.88|2764.88|2751.88|2763.52|2750.52|27
1623028480000|2021-06-07 01:14:40|2764.8|2751.8|2764.4|2751.4|2765.26|2752.26|2763.96|2750.96|23
1623028490000|2021-06-07 01:14:50|2764.41|2751.41|2764.28|2751.28|2764.48|2751.48|2764.11|2751.11|27
1623028500000|2021-06-07 01:15:00|2764.22|2751.22|2763.64|2750.64|2764.31|2751.31|2763.64|2750.64|27
1623028510000|2021-06-07 01:15:10|2763.65|2750.65|2762.69|2749.69|2763.65|2750.65|2762.54|2749.54|33
1623028520000|2021-06-07 01:15:20|2762.66|2749.66|2761.85|2748.85|2762.92|2749.92|2761.31|2748.31|31
1623028530000|2021-06-07 01:15:30|2761.71|2748.71|2761.51|2748.51|2761.71|2748.71|2760.39|2747.39|27
1623028540000|2021-06-07 01:15:40|2761.49|2748.49|2760.51|2747.51|2761.52|2748.52|2760.13|2747.13|22
1623028550000|2021-06-07 01:15:50|2760.56|2747.56|2760.63|2747.63|2760.73|2747.73|2760.31|2747.31|23
1623028560000|2021-06-07 01:16:00|2760.62|2747.62|2760.76|2747.76|2760.76|2747.76|2760.3|2747.3|29
1623028570000|2021-06-07 01:16:10|2760.83|2747.83|2761.42|2748.42|2761.77|2748.77|2760.83|2747.83|27
1623028580000|2021-06-07 01:16:20|2761.44|2748.44|2761.76|2748.76|2762.11|2749.11|2761.32|2748.32|34
1623028590000|2021-06-07 01:16:30|2761.7|2748.7|2760.59|2747.59|2761.7|2748.7|2760.59|2747.59|19
1623028600000|2021-06-07 01:16:40|2760.47|2747.47|2759.8|2746.8|2760.56|2747.56|2759.75|2746.75|15
1623028610000|2021-06-07 01:16:50|2759.69|2746.69|2759.29|2746.29|2759.8|2746.8|2758.79|2745.79|21
1623028620000|2021-06-07 01:17:00|2759.34|2746.34|2759.46|2746.46|2760.4|2747.4|2759.01|2746.01|30
1623028630000|2021-06-07 01:17:10|2759.67|2746.67|2759.32|2746.32|2759.76|2746.76|2759.14|2746.14|25
1623028640000|2021-06-07 01:17:20|2759.33|2746.33|2759.9|2746.9|2760.37|2747.37|2759.33|2746.33|29
1623028650000|2021-06-07 01:17:30|2759.71|2746.71|2759.15|2746.15|2759.71|2746.71|2758.48|2745.48|34
1623028660000|2021-06-07 01:17:40|2759.17|2746.17|2760.46|2747.46|2760.52|2747.52|2759.17|2746.17|33
1623028670000|2021-06-07 01:17:50|2760.47|2747.47|2759.64|2746.64|2760.98|2747.98|2759.64|2746.64|36
1623028680000|2021-06-07 01:18:00|2759.57|2746.57|2759.37|2746.37|2759.57|2746.57|2759.28|2746.28|12
1623028690000|2021-06-07 01:18:10|2759.39|2746.39|2760.33|2747.33|2760.58|2747.58|2759.39|2746.39|23
1623028700000|2021-06-07 01:18:20|2760.42|2747.42|2761|2748|2761.3|2748.3|2760.37|2747.37|36
1623028710000|2021-06-07 01:18:30|2761.04|2748.04|2760.77|2747.77|2761.04|2748.04|2760.53|2747.53|25
1623028720000|2021-06-07 01:18:40|2760.73|2747.73|2760.99|2747.99|2762.17|2749.17|2760.73|2747.73|16
1623028730000|2021-06-07 01:18:50|2761.34|2748.34|2760.85|2747.85|2761.46|2748.46|2760.66|2747.66|29
1623028740000|2021-06-07 01:19:00|2760.8|2747.8|2761.19|2748.19|2761.22|2748.22|2760.75|2747.75|28
1623028750000|2021-06-07 01:19:10|2761.13|2748.13|2760.62|2747.62|2761.32|2748.32|2760.6|2747.6|32
1623028760000|2021-06-07 01:19:20|2760.63|2747.63|2760.52|2747.52|2760.85|2747.85|2760.22|2747.22|25
1623028770000|2021-06-07 01:19:30|2760.5|2747.5|2760.18|2747.18|2760.63|2747.63|2760.18|2747.18|26
1623028780000|2021-06-07 01:19:40|2760.17|2747.17|2760.52|2747.52|2760.9|2747.9|2760.12|2747.12|30
1623028790000|2021-06-07 01:19:50|2760.53|2747.53|2760.49|2747.49|2760.81|2747.81|2760.44|2747.44|25
1623028800000|2021-06-07 01:20:00|2760.48|2747.48|2761.04|2748.04|2761.09|2748.09|2760.45|2747.45|29
1623028810000|2021-06-07 01:20:10|2761.03|2748.03|2759.28|2746.28|2761.03|2748.03|2759.01|2746.01|36
1623028820000|2021-06-07 01:20:20|2759.33|2746.33|2759.1|2746.1|2759.61|2746.61|2758.97|2745.97|33
1623028830000|2021-06-07 01:20:30|2759.07|2746.07|2759.25|2746.25|2759.4|2746.4|2759.07|2746.07|20
1623028840000|2021-06-07 01:20:40|2759.23|2746.23|2760.11|2747.11|2760.23|2747.23|2759.23|2746.23|28
1623028850000|2021-06-07 01:20:50|2760.12|2747.12|2760.23|2747.23|2760.24|2747.24|2760.02|2747.02|25
1623028860000|2021-06-07 01:21:00|2760.3|2747.3|2758.71|2745.71|2760.3|2747.3|2758.6|2745.6|30
1623028870000|2021-06-07 01:21:10|2758.88|2745.88|2757.58|2744.58|2758.99|2745.99|2757.57|2744.57|23
1623028880000|2021-06-07 01:21:20|2757.59|2744.59|2757.45|2744.45|2758.71|2745.71|2757.38|2744.38|17
1623028890000|2021-06-07 01:21:30|2757.5|2744.5|2757.75|2744.75|2758.12|2745.12|2757.32|2744.32|25
1623028900000|2021-06-07 01:21:40|2757.83|2744.83|2757.91|2744.91|2758.07|2745.07|2757.42|2744.42|25
1623028910000|2021-06-07 01:21:50|2758.01|2745.01|2757.91|2744.91|2758.32|2745.32|2757.16|2744.16|30
1623028920000|2021-06-07 01:22:00|2757.96|2744.96|2757.73|2744.73|2757.96|2744.96|2756.12|2743.12|30
1623028930000|2021-06-07 01:22:10|2757.37|2744.37|2757.47|2744.47|2757.83|2744.83|2757.02|2744.02|31
1623028940000|2021-06-07 01:22:20|2757.48|2744.48|2758.04|2745.04|2758.12|2745.12|2757.48|2744.48|20
1623028950000|2021-06-07 01:22:30|2758.06|2745.06|2758.7|2745.7|2758.99|2745.99|2758.06|2745.06|29
1623028960000|2021-06-07 01:22:40|2758.71|2745.71|2757.66|2744.66|2759.17|2746.17|2757.29|2744.29|28
1623028970000|2021-06-07 01:22:50|2757.68|2744.68|2757.08|2744.08|2757.68|2744.68|2757.06|2744.06|24
1623028980000|2021-06-07 01:23:00|2756.89|2743.89|2758.38|2745.38|2758.45|2745.45|2756.84|2743.84|18
1623028990000|2021-06-07 01:23:10|2758.65|2745.65|2757.8|2744.8|2758.74|2745.74|2757.8|2744.8|28
1623029000000|2021-06-07 01:23:20|2757.82|2744.82|2757.79|2744.79|2757.82|2744.82|2757.76|2744.76|14
1623029010000|2021-06-07 01:23:30|2757.8|2744.8|2757.7|2744.7|2757.82|2744.82|2757.46|2744.46|16
1623029020000|2021-06-07 01:23:40|2757.75|2744.75|2757.66|2744.66|2757.75|2744.75|2757.62|2744.62|15
1623029030000|2021-06-07 01:23:50|2757.67|2744.67|2757.66|2744.66|2757.76|2744.76|2757.6|2744.6|19
1623029040000|2021-06-07 01:24:00|2757.73|2744.73|2757.87|2744.87|2757.87|2744.87|2757.62|2744.62|18
1623029050000|2021-06-07 01:24:10|2757.82|2744.82|2757.39|2744.39|2758.27|2745.27|2757.16|2744.16|29
1623029060000|2021-06-07 01:24:20|2757.43|2744.43|2757.38|2744.38|2757.53|2744.53|2757.37|2744.37|27
1623029070000|2021-06-07 01:24:30|2757.34|2744.34|2758|2745|2758.04|2745.04|2757.17|2744.17|24
1623029080000|2021-06-07 01:24:40|2758.07|2745.07|2757.66|2744.66|2758.15|2745.15|2757.66|2744.66|20
1623029090000|2021-06-07 01:24:50|2757.64|2744.64|2757.51|2744.51|2758.14|2745.14|2757.46|2744.46|24
1623029100000|2021-06-07 01:25:00|2757.53|2744.53|2757.53|2744.53|2757.64|2744.64|2757.44|2744.44|22
1623029110000|2021-06-07 01:25:10|2757.72|2744.72|2758.21|2745.21|2758.51|2745.51|2757.72|2744.72|26
1623029120000|2021-06-07 01:25:20|2758.2|2745.2|2758.43|2745.43|2758.55|2745.55|2758.2|2745.2|24
1623029130000|2021-06-07 01:25:30|2758.39|2745.39|2760.17|2747.17|2760.17|2747.17|2758.39|2745.39|23
1623029140000|2021-06-07 01:25:40|2760.13|2747.13|2760.55|2747.55|2760.55|2747.55|2760.01|2747.01|30
1623029150000|2021-06-07 01:25:50|2760.58|2747.58|2760.85|2747.85|2760.85|2747.85|2760.4|2747.4|24
1623029160000|2021-06-07 01:26:00|2760.77|2747.77|2763.99|2750.99|2763.99|2750.99|2760.77|2747.77|31
1623029170000|2021-06-07 01:26:10|2763.82|2750.82|2764.07|2751.07|2765.22|2752.22|2763.77|2750.77|36
1623029180000|2021-06-07 01:26:20|2764.12|2751.12|2764.41|2751.41|2764.77|2751.77|2762.89|2749.89|35
1623029190000|2021-06-07 01:26:30|2764.76|2751.76|2766.17|2753.17|2766.17|2753.17|2764.71|2751.71|35
1623029200000|2021-06-07 01:26:40|2766.12|2753.12|2766.02|2753.02|2766.16|2753.16|2764.87|2751.87|32
1623029210000|2021-06-07 01:26:50|2766.29|2753.29|2768.5|2755.5|2769.19|2756.19|2766.29|2753.29|39
1623029220000|2021-06-07 01:27:00|2768.29|2755.29|2766.84|2753.84|2768.46|2755.46|2766.72|2753.72|39
1623029230000|2021-06-07 01:27:10|2766.81|2753.81|2765.41|2752.41|2766.81|2753.81|2765.34|2752.34|24
1623029240000|2021-06-07 01:27:20|2765.4|2752.4|2764.84|2751.84|2765.4|2752.4|2764.27|2751.27|31
1623029250000|2021-06-07 01:27:30|2764.87|2751.87|2764.6|2751.6|2765.78|2752.78|2764.55|2751.55|30
1623029260000|2021-06-07 01:27:40|2764.61|2751.61|2764.79|2751.79|2765.07|2752.07|2764.6|2751.6|25
1623029270000|2021-06-07 01:27:50|2764.63|2751.63|2765.05|2752.05|2765.16|2752.16|2764.53|2751.53|31
1623029280000|2021-06-07 01:28:00|2765|2752|2764.55|2751.55|2765.01|2752.01|2764.05|2751.05|25
1623029290000|2021-06-07 01:28:10|2764.51|2751.51|2765.02|2752.02|2765.02|2752.02|2764.07|2751.07|30
1623029300000|2021-06-07 01:28:20|2765.03|2752.03|2764.69|2751.69|2765.18|2752.18|2764.67|2751.67|17
1623029310000|2021-06-07 01:28:30|2764.67|2751.67|2764.74|2751.74|2764.79|2751.79|2764.52|2751.52|10
1623029320000|2021-06-07 01:28:40|2764.77|2751.77|2765.15|2752.15|2765.5|2752.5|2764.69|2751.69|21
1623029330000|2021-06-07 01:28:50|2765.14|2752.14|2765.71|2752.71|2765.71|2752.71|2764.95|2751.95|20
1623029340000|2021-06-07 01:29:00|2765.78|2752.78|2765.41|2752.41|2765.78|2752.78|2765.25|2752.25|23
1623029350000|2021-06-07 01:29:10|2765.4|2752.4|2765.32|2752.32|2765.4|2752.4|2765.32|2752.32|4
1623029360000|2021-06-07 01:29:20|2765.25|2752.25|2765.71|2752.71|2765.78|2752.78|2765.25|2752.25|20
1623029370000|2021-06-07 01:29:30|2765.74|2752.74|2764.23|2751.23|2765.89|2752.89|2764.19|2751.19|26
1623029380000|2021-06-07 01:29:40|2764.32|2751.32|2764.31|2751.31|2764.36|2751.36|2763.98|2750.98|25
1623029390000|2021-06-07 01:29:50|2764.34|2751.34|2764.36|2751.36|2764.41|2751.41|2764.31|2751.31|8
1623029400000|2021-06-07 01:30:00|2764.32|2751.32|2764.36|2751.36|2764.42|2751.42|2764.26|2751.26|16
1623029410000|2021-06-07 01:30:10|2764.32|2751.32|2765.22|2752.22|2765.52|2752.52|2764.32|2751.32|27
1623029420000|2021-06-07 01:30:20|2765.08|2752.08|2766.52|2753.52|2766.52|2753.52|2764.96|2751.96|29
1623029430000|2021-06-07 01:30:30|2766.47|2753.47|2766.5|2753.5|2766.5|2753.5|2766.11|2753.11|11
1623029440000|2021-06-07 01:30:40|2767.09|2754.09|2766.98|2753.98|2768.36|2755.36|2766.77|2753.77|35
1623029450000|2021-06-07 01:30:50|2767.13|2754.13|2769.29|2756.29|2769.29|2756.29|2767.13|2754.13|27
1623029460000|2021-06-07 01:31:00|2769.26|2756.26|2768.76|2755.76|2769.93|2756.93|2768.71|2755.71|32
1623029470000|2021-06-07 01:31:10|2768.71|2755.71|2768.23|2755.23|2769.54|2756.54|2768.22|2755.22|35
1623029480000|2021-06-07 01:31:20|2768.24|2755.24|2768.25|2755.25|2768.57|2755.57|2768.2|2755.2|22
1623029490000|2021-06-07 01:31:30|2768.13|2755.13|2768.13|2755.13|2768.51|2755.51|2767.96|2754.96|16
1623029500000|2021-06-07 01:31:40|2767.98|2754.98|2767.95|2754.95|2768.01|2755.01|2767.49|2754.49|25
1623029510000|2021-06-07 01:31:50|2767.77|2754.77|2767.97|2754.97|2768.61|2755.61|2767.77|2754.77|21
1623029520000|2021-06-07 01:32:00|2767.92|2754.92|2767.87|2754.87|2767.95|2754.95|2766.88|2753.88|28
1623029530000|2021-06-07 01:32:10|2767.86|2754.86|2768.1|2755.1|2768.79|2755.79|2767.86|2754.86|26
1623029540000|2021-06-07 01:32:20|2768.2|2755.2|2767.56|2754.56|2768.44|2755.44|2767.54|2754.54|28
1623029550000|2021-06-07 01:32:30|2767.52|2754.52|2767.3|2754.3|2767.75|2754.75|2767.25|2754.25|16
1623029560000|2021-06-07 01:32:40|2767.21|2754.21|2767.44|2754.44|2767.61|2754.61|2766.81|2753.81|20
1623029570000|2021-06-07 01:32:50|2767.4|2754.4|2767.09|2754.09|2767.49|2754.49|2767.09|2754.09|22
1623029580000|2021-06-07 01:33:00|2767.13|2754.13|2767.42|2754.42|2768.44|2755.44|2767.11|2754.11|28
1623029590000|2021-06-07 01:33:10|2767.38|2754.38|2767.71|2754.71|2767.87|2754.87|2767.38|2754.38|29
1623029600000|2021-06-07 01:33:20|2767.68|2754.68|2769.18|2756.18|2769.39|2756.39|2767.68|2754.68|22
1623029610000|2021-06-07 01:33:30|2769.2|2756.2|2769.89|2756.89|2769.89|2756.89|2768.86|2755.86|36
1623029620000|2021-06-07 01:33:40|2769.91|2756.91|2769.77|2756.77|2770.24|2757.24|2769.53|2756.53|34
1623029630000|2021-06-07 01:33:50|2769.76|2756.76|2771.09|2758.09|2771.12|2758.12|2769.37|2756.37|32
1623029640000|2021-06-07 01:34:00|2771.06|2758.06|2771.56|2758.56|2771.98|2758.98|2770.74|2757.74|26
1623029650000|2021-06-07 01:34:10|2771.55|2758.55|2771.44|2758.44|2771.81|2758.81|2771.08|2758.08|32
1623029660000|2021-06-07 01:34:20|2771.63|2758.63|2772.42|2759.42|2772.69|2759.69|2771.63|2758.63|21
1623029670000|2021-06-07 01:34:30|2772.45|2759.45|2773.34|2760.34|2773.53|2760.53|2772.43|2759.43|29
1623029680000|2021-06-07 01:34:40|2773.31|2760.31|2775.15|2762.15|2775.39|2762.39|2773.3|2760.3|31
1623029690000|2021-06-07 01:34:50|2775.09|2762.09|2774.06|2761.06|2775.17|2762.17|2774|2761|38
1623029700000|2021-06-07 01:35:00|2774.08|2761.08|2773.81|2760.81|2774.25|2761.25|2773.81|2760.81|29
1623029710000|2021-06-07 01:35:10|2773.66|2760.66|2773.15|2760.15|2773.66|2760.66|2773.03|2760.03|16
1623029720000|2021-06-07 01:35:20|2773.07|2760.07|2773.86|2760.86|2773.95|2760.95|2773|2760|22
1623029730000|2021-06-07 01:35:30|2773.94|2760.94|2773.74|2760.74|2774.11|2761.11|2773.6|2760.6|29
1623029740000|2021-06-07 01:35:40|2773.76|2760.76|2773.29|2760.29|2773.9|2760.9|2773.29|2760.29|24
1623029750000|2021-06-07 01:35:50|2773.28|2760.28|2777.03|2764.03|2777.03|2764.03|2773.28|2760.28|33
1623029760000|2021-06-07 01:36:00|2777.07|2764.07|2776.27|2763.27|2777.08|2764.08|2775.41|2762.41|28
1623029770000|2021-06-07 01:36:10|2776.21|2763.21|2776.01|2763.01|2776.27|2763.27|2775.37|2762.37|32
1623029780000|2021-06-07 01:36:20|2775.98|2762.98|2776.66|2763.66|2776.71|2763.71|2775.74|2762.74|28
1623029790000|2021-06-07 01:36:30|2776.65|2763.65|2776.83|2763.83|2777.19|2764.19|2776.41|2763.41|15
1623029800000|2021-06-07 01:36:40|2776.76|2763.76|2776.87|2763.87|2777.15|2764.15|2776.13|2763.13|37
1623029810000|2021-06-07 01:36:50|2776.84|2763.84|2777.18|2764.18|2777.18|2764.18|2776.48|2763.48|26
1623029820000|2021-06-07 01:37:00|2777.39|2764.39|2777.34|2764.34|2777.61|2764.61|2777.34|2764.34|28
1623029830000|2021-06-07 01:37:10|2777.31|2764.31|2776.4|2763.4|2777.31|2764.31|2776.4|2763.4|25
1623029840000|2021-06-07 01:37:20|2776.48|2763.48|2776.6|2763.6|2776.6|2763.6|2776.26|2763.26|27
1623029850000|2021-06-07 01:37:30|2776.72|2763.72|2777.29|2764.29|2777.39|2764.39|2776.72|2763.72|21
1623029860000|2021-06-07 01:37:40|2777.28|2764.28|2776.87|2763.87|2777.28|2764.28|2776.87|2763.87|19
1623029870000|2021-06-07 01:37:50|2776.85|2763.85|2776.95|2763.95|2777.09|2764.09|2776.85|2763.85|11
1623029880000|2021-06-07 01:38:00|2776.93|2763.93|2776.97|2763.97|2777.04|2764.04|2776.91|2763.91|10
1623029890000|2021-06-07 01:38:10|2776.96|2763.96|2777.02|2764.02|2777.02|2764.02|2776.87|2763.87|10
1623029900000|2021-06-07 01:38:20|2776.99|2763.99|2775.87|2762.87|2777.06|2764.06|2775.61|2762.61|17
1623029910000|2021-06-07 01:38:30|2775.73|2762.73|2775.59|2762.59|2775.75|2762.75|2775.58|2762.58|12
1623029920000|2021-06-07 01:38:40|2775.61|2762.61|2775.57|2762.57|2775.67|2762.67|2775.47|2762.47|7
1623029930000|2021-06-07 01:38:50|2775.46|2762.46|2774.65|2761.65|2775.46|2762.46|2774.5|2761.5|19
1623029940000|2021-06-07 01:39:00|2774.6|2761.6|2773.57|2760.57|2774.6|2761.6|2773.57|2760.57|25
1623029950000|2021-06-07 01:39:10|2773.56|2760.56|2772.68|2759.68|2773.56|2760.56|2772.43|2759.43|28
1623029960000|2021-06-07 01:39:20|2772.63|2759.63|2773.34|2760.34|2774.06|2761.06|2772.31|2759.31|26
1623029970000|2021-06-07 01:39:30|2773.37|2760.37|2773.95|2760.95|2773.95|2760.95|2772.75|2759.75|26
1623029980000|2021-06-07 01:39:40|2774.06|2761.06|2773.92|2760.92|2774.67|2761.67|2773.92|2760.92|28
1623029990000|2021-06-07 01:39:50|2773.76|2760.76|2774.29|2761.29|2774.31|2761.31|2773.76|2760.76|23
1623030000000|2021-06-07 01:40:00|2774.27|2761.27|2774.31|2761.31|2774.4|2761.4|2774.21|2761.21|23
1623030010000|2021-06-07 01:40:10|2774.29|2761.29|2774.79|2761.79|2774.83|2761.83|2774.29|2761.29|16
1623030020000|2021-06-07 01:40:20|2774.78|2761.78|2777.34|2764.34|2777.48|2764.48|2774.78|2761.78|26
1623030030000|2021-06-07 01:40:30|2777.38|2764.38|2777.88|2764.88|2777.97|2764.97|2777.29|2764.29|28
1623030040000|2021-06-07 01:40:40|2777.94|2764.94|2779.12|2766.12|2779.14|2766.14|2777.94|2764.94|23
1623030050000|2021-06-07 01:40:50|2779.24|2766.24|2779.78|2766.78|2780.21|2767.21|2779.22|2766.22|30
1623030060000|2021-06-07 01:41:00|2779.49|2766.49|2781.83|2768.83|2782.6|2769.6|2779.14|2766.14|39
1623030070000|2021-06-07 01:41:10|2781.79|2768.79|2781.67|2768.67|2782.23|2769.23|2781.67|2768.67|31
1623030080000|2021-06-07 01:41:20|2781.68|2768.68|2781.65|2768.65|2782.01|2769.01|2781.42|2768.42|33
1623030090000|2021-06-07 01:41:30|2781.9|2768.9|2781.44|2768.44|2782.11|2769.11|2781.42|2768.42|23
1623030100000|2021-06-07 01:41:40|2781.4|2768.4|2780.9|2767.9|2781.4|2768.4|2780.9|2767.9|21
1623030110000|2021-06-07 01:41:50|2780.87|2767.87|2780.93|2767.93|2780.95|2767.95|2780.82|2767.82|25
1623030120000|2021-06-07 01:42:00|2779.84|2766.84|2779.39|2766.39|2780.39|2767.39|2779.34|2766.34|29
1623030130000|2021-06-07 01:42:10|2779.41|2766.41|2782.4|2769.4|2782.76|2769.76|2779.15|2766.15|28
1623030140000|2021-06-07 01:42:20|2782.5|2769.5|2782.19|2769.19|2782.63|2769.63|2782.19|2769.19|27
1623030150000|2021-06-07 01:42:30|2782.25|2769.25|2782.95|2769.95|2782.99|2769.99|2782.25|2769.25|22
1623030160000|2021-06-07 01:42:40|2782.96|2769.96|2785.02|2772.02|2785.02|2772.02|2782.96|2769.96|24
1623030170000|2021-06-07 01:42:50|2783.52|2770.52|2783.44|2770.44|2786|2773|2783.35|2770.35|36
1623030180000|2021-06-07 01:43:00|2783.4|2770.4|2785.44|2772.44|2785.48|2772.48|2783.35|2770.35|39
1623030190000|2021-06-07 01:43:10|2785.49|2772.49|2785.01|2772.01|2785.52|2772.52|2785.01|2772.01|22
1623030200000|2021-06-07 01:43:20|2785|2772|2785.74|2772.74|2786.18|2773.18|2784.61|2771.61|30
1623030210000|2021-06-07 01:43:30|2785.72|2772.72|2785.19|2772.19|2785.9|2772.9|2785|2772|28
1623030220000|2021-06-07 01:43:40|2785.28|2772.28|2785.69|2772.69|2786.13|2773.13|2785.28|2772.28|24
1623030230000|2021-06-07 01:43:50|2785.65|2772.65|2786.34|2773.34|2786.66|2773.66|2785.14|2772.14|33
1623030240000|2021-06-07 01:44:00|2786.19|2773.19|2785.87|2772.87|2786.34|2773.34|2785.87|2772.87|31
1623030250000|2021-06-07 01:44:10|2785.83|2772.83|2786.53|2773.53|2786.58|2773.58|2785.83|2772.83|23
1623030260000|2021-06-07 01:44:20|2786.52|2773.52|2787.31|2774.31|2787.31|2774.31|2785.82|2772.82|31
1623030270000|2021-06-07 01:44:30|2787.32|2774.32|2786.18|2773.18|2787.32|2774.32|2786.11|2773.11|30
1623030280000|2021-06-07 01:44:40|2786.17|2773.17|2784.09|2771.09|2786.24|2773.24|2783.89|2770.89|25
1623030290000|2021-06-07 01:44:50|2784.08|2771.08|2784.15|2771.15|2784.36|2771.36|2783.88|2770.88|12
1623030300000|2021-06-07 01:45:00|2784.08|2771.08|2786.45|2773.45|2786.66|2773.66|2784.04|2771.04|25
1623030310000|2021-06-07 01:45:10|2786.46|2773.46|2788.77|2775.77|2789.51|2776.51|2786.46|2773.46|35
1623030320000|2021-06-07 01:45:20|2788.62|2775.62|2789.6|2776.6|2789.64|2776.64|2788.62|2775.62|28
1623030330000|2021-06-07 01:45:30|2788.94|2775.94|2789.11|2776.11|2789.32|2776.32|2787.99|2774.99|35
1623030340000|2021-06-07 01:45:40|2789.02|2776.02|2790.21|2777.21|2790.36|2777.36|2788.61|2775.61|36
1623030350000|2021-06-07 01:45:50|2791.27|2778.27|2792.59|2779.59|2792.79|2779.79|2790.95|2777.95|23
1623030360000|2021-06-07 01:46:00|2792.61|2779.61|2793.71|2780.71|2793.71|2780.71|2792.57|2779.57|23
1623030370000|2021-06-07 01:46:10|2793.64|2780.64|2794.09|2781.09|2794.09|2781.09|2793.48|2780.48|14
1623030380000|2021-06-07 01:46:20|2793.91|2780.91|2794.77|2781.77|2794.77|2781.77|2793.91|2780.91|18
1623030390000|2021-06-07 01:46:30|2794.78|2781.78|2798.68|2785.68|2798.76|2785.76|2794.78|2781.78|32
1623030400000|2021-06-07 01:46:40|2798.48|2785.48|2799.37|2786.37|2800.92|2787.92|2798.16|2785.16|34
1623030410000|2021-06-07 01:46:50|2799.35|2786.35|2800.19|2787.19|2801.47|2788.47|2799.35|2786.35|36
1623030420000|2021-06-07 01:47:00|2800.1|2787.1|2801.72|2788.72|2803.11|2790.11|2800.09|2787.09|33
1623030430000|2021-06-07 01:47:10|2801.77|2788.77|2802.75|2789.75|2803.27|2790.27|2800.54|2787.54|36
1623030440000|2021-06-07 01:47:20|2802.83|2789.83|2803.02|2790.02|2803.02|2790.02|2802.35|2789.35|36
1623030450000|2021-06-07 01:47:30|2803.15|2790.15|2803.23|2790.23|2804.37|2791.37|2803.15|2790.15|39
1623030460000|2021-06-07 01:47:40|2803.25|2790.25|2801.78|2788.78|2803.71|2790.71|2801.78|2788.78|34
1623030470000|2021-06-07 01:47:50|2802.07|2789.07|2802.42|2789.42|2803.55|2790.55|2802.07|2789.07|40
1623030480000|2021-06-07 01:48:00|2802.57|2789.57|2803.01|2790.01|2803.23|2790.23|2802.43|2789.43|28
1623030490000|2021-06-07 01:48:10|2803|2790|2802.39|2789.39|2803.03|2790.03|2802.01|2789.01|28
1623030500000|2021-06-07 01:48:20|2802.36|2789.36|2800.43|2787.43|2802.41|2789.41|2800.43|2787.43|37
1623030510000|2021-06-07 01:48:30|2800.66|2787.66|2802.02|2789.02|2802.7|2789.7|2800.65|2787.65|39
1623030520000|2021-06-07 01:48:40|2802.19|2789.19|2802.2|2789.2|2802.2|2789.2|2800.99|2787.99|36
1623030530000|2021-06-07 01:48:50|2802.18|2789.18|2803.01|2790.01|2803.41|2790.41|2802.18|2789.18|34
1623030540000|2021-06-07 01:49:00|2802.5|2789.5|2801.14|2788.14|2802.72|2789.72|2801.14|2788.14|36
1623030550000|2021-06-07 01:49:10|2801.23|2788.23|2799.4|2786.4|2801.23|2788.23|2799.39|2786.39|36
1623030560000|2021-06-07 01:49:20|2799.12|2786.12|2798.76|2785.76|2799.12|2786.12|2798.04|2785.04|35
1623030570000|2021-06-07 01:49:30|2798.7|2785.7|2798.61|2785.61|2798.95|2785.95|2797.75|2784.75|35
1623030580000|2021-06-07 01:49:40|2798.66|2785.66|2799.45|2786.45|2799.79|2786.79|2798.15|2785.15|36
1623030590000|2021-06-07 01:49:50|2799.5|2786.5|2800.91|2787.91|2801.86|2788.86|2799.4|2786.4|34
1623030600000|2021-06-07 01:50:00|2800.93|2787.93|2801.98|2788.98|2802.54|2789.54|2800.93|2787.93|39
1623030610000|2021-06-07 01:50:10|2801.4|2788.4|2800.59|2787.59|2801.4|2788.4|2799.16|2786.16|39
1623030620000|2021-06-07 01:50:20|2800.97|2787.97|2801.52|2788.52|2801.52|2788.52|2800.09|2787.09|34
1623030630000|2021-06-07 01:50:30|2801.76|2788.76|2802.31|2789.31|2802.36|2789.36|2801.23|2788.23|31
1623030640000|2021-06-07 01:50:40|2802.17|2789.17|2802.96|2789.96|2803.16|2790.16|2801.5|2788.5|35
1623030650000|2021-06-07 01:50:50|2802.9|2789.9|2802.78|2789.78|2803.08|2790.08|2802.11|2789.11|38
1623030660000|2021-06-07 01:51:00|2802.83|2789.83|2802.11|2789.11|2803.07|2790.07|2801.91|2788.91|35
1623030670000|2021-06-07 01:51:10|2802.12|2789.12|2801.16|2788.16|2802.15|2789.15|2800.81|2787.81|32
1623030680000|2021-06-07 01:51:20|2801.14|2788.14|2798.68|2785.68|2801.25|2788.25|2798.56|2785.56|32
1623030690000|2021-06-07 01:51:30|2798.64|2785.64|2797.74|2784.74|2798.72|2785.72|2797.19|2784.19|38
1623030700000|2021-06-07 01:51:40|2797.72|2784.72|2796.6|2783.6|2797.74|2784.74|2796.49|2783.49|32
1623030710000|2021-06-07 01:51:50|2796.53|2783.53|2798.1|2785.1|2798.93|2785.93|2796.53|2783.53|39
1623030720000|2021-06-07 01:52:00|2798.11|2785.11|2797.42|2784.42|2798.16|2785.16|2796.63|2783.63|32
1623030730000|2021-06-07 01:52:10|2797.41|2784.41|2796.22|2783.22|2797.41|2784.41|2796.18|2783.18|33
1623030740000|2021-06-07 01:52:20|2796.21|2783.21|2796.68|2783.68|2797.31|2784.31|2795.23|2782.23|32
1623030750000|2021-06-07 01:52:30|2796.67|2783.67|2797.05|2784.05|2797.44|2784.44|2796.28|2783.28|34
1623030760000|2021-06-07 01:52:40|2797.4|2784.4|2797.23|2784.23|2798.32|2785.32|2797.2|2784.2|31
1623030770000|2021-06-07 01:52:50|2797.33|2784.33|2796.93|2783.93|2797.45|2784.45|2796.92|2783.92|34
1623030780000|2021-06-07 01:53:00|2796.91|2783.91|2797.12|2784.12|2797.4|2784.4|2796.89|2783.89|22
1623030790000|2021-06-07 01:53:10|2797.09|2784.09|2797.11|2784.11|2797.24|2784.24|2797.09|2784.09|14
1623030800000|2021-06-07 01:53:20|2797.24|2784.24|2796.24|2783.24|2797.29|2784.29|2795.91|2782.91|29
1623030810000|2021-06-07 01:53:30|2796.19|2783.19|2796.57|2783.57|2796.81|2783.81|2796.16|2783.16|22
1623030820000|2021-06-07 01:53:40|2796.55|2783.55|2796.4|2783.4|2796.55|2783.55|2796.2|2783.2|29
1623030830000|2021-06-07 01:53:50|2796.31|2783.31|2794.96|2781.96|2796.31|2783.31|2794.8|2781.8|36
1623030840000|2021-06-07 01:54:00|2795.04|2782.04|2795.04|2782.04|2795.27|2782.27|2794.72|2781.72|30
1623030850000|2021-06-07 01:54:10|2795.03|2782.03|2795.47|2782.47|2795.75|2782.75|2794.92|2781.92|22
1623030860000|2021-06-07 01:54:20|2795.51|2782.51|2795.16|2782.16|2795.54|2782.54|2794.93|2781.93|30
1623030870000|2021-06-07 01:54:30|2795.03|2782.03|2794.22|2781.22|2795.14|2782.14|2794.17|2781.17|28
1623030880000|2021-06-07 01:54:40|2793.78|2780.78|2794.73|2781.73|2794.73|2781.73|2793.68|2780.68|32
1623030890000|2021-06-07 01:54:50|2794.81|2781.81|2795.68|2782.68|2795.96|2782.96|2794.81|2781.81|22
1623030900000|2021-06-07 01:55:00|2795.66|2782.66|2795.49|2782.49|2795.71|2782.71|2795.48|2782.48|19
1623030910000|2021-06-07 01:55:10|2795.61|2782.61|2793.34|2780.34|2795.61|2782.61|2793.2|2780.2|23
1623030920000|2021-06-07 01:55:20|2793.27|2780.27|2793.05|2780.05|2793.41|2780.41|2792.89|2779.89|35
1623030930000|2021-06-07 01:55:30|2792.97|2779.97|2792.96|2779.96|2793.44|2780.44|2792.79|2779.79|35
1623030940000|2021-06-07 01:55:40|2793.02|2780.02|2792.34|2779.34|2793.02|2780.02|2791.65|2778.65|36
1623030950000|2021-06-07 01:55:50|2792.51|2779.51|2792.16|2779.16|2793.22|2780.22|2792.14|2779.14|23
1623030960000|2021-06-07 01:56:00|2792.04|2779.04|2791.34|2778.34|2792.12|2779.12|2791.2|2778.2|29
1623030970000|2021-06-07 01:56:10|2791.12|2778.12|2791.51|2778.51|2791.7|2778.7|2790.57|2777.57|32
1623030980000|2021-06-07 01:56:20|2791.53|2778.53|2791.09|2778.09|2791.53|2778.53|2790.84|2777.84|27
1623030990000|2021-06-07 01:56:30|2791.1|2778.1|2790.93|2777.93|2791.14|2778.14|2790.93|2777.93|24
1623031000000|2021-06-07 01:56:40|2790.95|2777.95|2791.09|2778.09|2791.09|2778.09|2790.95|2777.95|29
1623031010000|2021-06-07 01:56:50|2791.17|2778.17|2790.98|2777.98|2791.17|2778.17|2790.89|2777.89|15
1623031020000|2021-06-07 01:57:00|2790.81|2777.81|2790.57|2777.57|2790.81|2777.81|2790.41|2777.41|21
1623031030000|2021-06-07 01:57:10|2790.56|2777.56|2791.56|2778.56|2791.85|2778.85|2790.38|2777.38|30
1623031040000|2021-06-07 01:57:20|2791.7|2778.7|2792.09|2779.09|2792.25|2779.25|2791.61|2778.61|34
1623031050000|2021-06-07 01:57:30|2792.11|2779.11|2793.91|2780.91|2793.92|2780.92|2791.92|2778.92|28
1623031060000|2021-06-07 01:57:40|2793.92|2780.92|2795.47|2782.47|2795.47|2782.47|2793.78|2780.78|32
1623031070000|2021-06-07 01:57:50|2795.37|2782.37|2794|2781|2795.37|2782.37|2793.88|2780.88|34
1623031080000|2021-06-07 01:58:00|2793.97|2780.97|2793.52|2780.52|2794.11|2781.11|2793.23|2780.23|29
1623031090000|2021-06-07 01:58:10|2793.6|2780.6|2793.78|2780.78|2794.16|2781.16|2793.3|2780.3|26
1623031100000|2021-06-07 01:58:20|2793.68|2780.68|2794.78|2781.78|2794.89|2781.89|2793.68|2780.68|31
1623031110000|2021-06-07 01:58:30|2794.81|2781.81|2795.29|2782.29|2795.74|2782.74|2794.81|2781.81|26
1623031120000|2021-06-07 01:58:40|2795.47|2782.47|2797.53|2784.53|2797.53|2784.53|2795.42|2782.42|27
1623031130000|2021-06-07 01:58:50|2797.54|2784.54|2797.62|2784.62|2798.93|2785.93|2797.54|2784.54|40
1623031140000|2021-06-07 01:59:00|2797.64|2784.64|2803.44|2790.44|2803.53|2790.53|2797.56|2784.56|38
1623031150000|2021-06-07 01:59:10|2802.81|2789.81|2800.69|2787.69|2803.45|2790.45|2800.69|2787.69|35
1623031160000|2021-06-07 01:59:20|2800.77|2787.77|2801.37|2788.37|2801.37|2788.37|2800.08|2787.08|32
1623031170000|2021-06-07 01:59:30|2801.24|2788.24|2800.37|2787.37|2802.15|2789.15|2800.29|2787.29|35
1623031180000|2021-06-07 01:59:40|2800.53|2787.53|2800.42|2787.42|2800.56|2787.56|2799|2786|31
1623031190000|2021-06-07 01:59:50|2800.27|2787.27|2800.25|2787.25|2800.43|2787.43|2800.15|2787.15|20
1623031200000|2021-06-07 02:00:00|2799.89|2786.89|2803.7|2790.7|2803.89|2790.89|2799.89|2786.89|36
1623031210000|2021-06-07 02:00:10|2803.94|2790.94|2803.65|2790.65|2803.94|2790.94|2803.15|2790.15|38
1623031220000|2021-06-07 02:00:20|2803.59|2790.59|2802.67|2789.67|2803.62|2790.62|2802.67|2789.67|35
1623031230000|2021-06-07 02:00:30|2802.68|2789.68|2802.89|2789.89|2803.23|2790.23|2801.83|2788.83|37
1623031240000|2021-06-07 02:00:40|2802.77|2789.77|2801.34|2788.34|2802.77|2789.77|2800.99|2787.99|39
1623031250000|2021-06-07 02:00:50|2801.35|2788.35|2800.15|2787.15|2801.35|2788.35|2798.91|2785.91|34
1623031260000|2021-06-07 02:01:00|2800.26|2787.26|2799.21|2786.21|2800.26|2787.26|2798.49|2785.49|35
1623031270000|2021-06-07 02:01:10|2799.36|2786.36|2797.83|2784.83|2799.66|2786.66|2797.72|2784.72|33
1623031280000|2021-06-07 02:01:20|2797.53|2784.53|2797.83|2784.83|2798.1|2785.1|2796.86|2783.86|38
1623031290000|2021-06-07 02:01:30|2797.84|2784.84|2797.06|2784.06|2798|2785|2797.06|2784.06|24
1623031300000|2021-06-07 02:01:40|2797.17|2784.17|2796.68|2783.68|2797.29|2784.29|2796.44|2783.44|34
1623031310000|2021-06-07 02:01:50|2796.69|2783.69|2795.48|2782.48|2796.69|2783.69|2795.38|2782.38|34
1623031320000|2021-06-07 02:02:00|2795.61|2782.61|2793.25|2780.25|2795.61|2782.61|2793.07|2780.07|32
1623031330000|2021-06-07 02:02:10|2793.36|2780.36|2794.62|2781.62|2794.66|2781.66|2793.04|2780.04|36
1623031340000|2021-06-07 02:02:20|2794.6|2781.6|2793.94|2780.94|2794.6|2781.6|2793.73|2780.73|37
1623031350000|2021-06-07 02:02:30|2794.38|2781.38|2794.08|2781.08|2794.41|2781.41|2793.35|2780.35|35
1623031360000|2021-06-07 02:02:40|2793.91|2780.91|2793.36|2780.36|2793.91|2780.91|2793.12|2780.12|25
1623031370000|2021-06-07 02:02:50|2793.23|2780.23|2793.14|2780.14|2793.84|2780.84|2793.14|2780.14|38
1623031380000|2021-06-07 02:03:00|2793.38|2780.38|2795.92|2782.92|2795.92|2782.92|2793.3|2780.3|37
1623031390000|2021-06-07 02:03:10|2795.97|2782.97|2797.27|2784.27|2797.66|2784.66|2795.8|2782.8|34
1623031400000|2021-06-07 02:03:20|2797.18|2784.18|2797.78|2784.78|2797.78|2784.78|2797.18|2784.18|31
1623031410000|2021-06-07 02:03:30|2797.74|2784.74|2797.43|2784.43|2797.78|2784.78|2797.29|2784.29|36
1623031420000|2021-06-07 02:03:40|2797.63|2784.63|2797.43|2784.43|2797.72|2784.72|2797.28|2784.28|37
1623031430000|2021-06-07 02:03:50|2797.5|2784.5|2797.32|2784.32|2797.52|2784.52|2797.16|2784.16|30
1623031440000|2021-06-07 02:04:00|2797.34|2784.34|2796.86|2783.86|2797.38|2784.38|2796.69|2783.69|30
1623031450000|2021-06-07 02:04:10|2796.78|2783.78|2796.62|2783.62|2796.79|2783.79|2796.32|2783.32|31
1623031460000|2021-06-07 02:04:20|2796.68|2783.68|2796.37|2783.37|2796.68|2783.68|2796.05|2783.05|24
1623031470000|2021-06-07 02:04:30|2796.39|2783.39|2797.19|2784.19|2797.27|2784.27|2796.39|2783.39|28
1623031480000|2021-06-07 02:04:40|2797.18|2784.18|2797.66|2784.66|2797.66|2784.66|2796.17|2783.17|34
1623031490000|2021-06-07 02:04:50|2797.78|2784.78|2796.99|2783.99|2798.72|2785.72|2796.93|2783.93|37
1623031500000|2021-06-07 02:05:00|2796.96|2783.96|2797.79|2784.79|2797.99|2784.99|2796.75|2783.75|29
1623031510000|2021-06-07 02:05:10|2797.83|2784.83|2797.89|2784.89|2797.99|2784.99|2797.76|2784.76|33
1623031520000|2021-06-07 02:05:20|2797.87|2784.87|2797.57|2784.57|2797.87|2784.87|2797.57|2784.57|22
1623031530000|2021-06-07 02:05:30|2797.58|2784.58|2797.64|2784.64|2797.96|2784.96|2797.23|2784.23|30
1623031540000|2021-06-07 02:05:40|2797.41|2784.41|2796.75|2783.75|2797.78|2784.78|2796.72|2783.72|33
1623031550000|2021-06-07 02:05:50|2796.73|2783.73|2796.48|2783.48|2796.73|2783.73|2796.48|2783.48|27
1623031560000|2021-06-07 02:06:00|2796.52|2783.52|2797.33|2784.33|2797.61|2784.61|2796.52|2783.52|24
1623031570000|2021-06-07 02:06:10|2797.39|2784.39|2797|2784|2797.4|2784.4|2796.9|2783.9|37
1623031580000|2021-06-07 02:06:20|2797.13|2784.13|2796.24|2783.24|2797.23|2784.23|2796.19|2783.19|33
1623031590000|2021-06-07 02:06:30|2796.36|2783.36|2795.93|2782.93|2796.54|2783.54|2795.91|2782.91|23
1623031600000|2021-06-07 02:06:40|2795.94|2782.94|2796.15|2783.15|2796.15|2783.15|2795.91|2782.91|20
1623031610000|2021-06-07 02:06:50|2796.42|2783.42|2795.59|2782.59|2796.49|2783.49|2795.54|2782.54|33
1623031620000|2021-06-07 02:07:00|2795.66|2782.66|2797.36|2784.36|2797.9|2784.9|2795.58|2782.58|34
1623031630000|2021-06-07 02:07:10|2797.43|2784.43|2797.82|2784.82|2799.12|2786.12|2796.61|2783.61|36
1623031640000|2021-06-07 02:07:20|2797.81|2784.81|2797.15|2784.15|2797.81|2784.81|2797.05|2784.05|30
1623031650000|2021-06-07 02:07:30|2797.16|2784.16|2797.34|2784.34|2797.34|2784.34|2796.94|2783.94|34
1623031660000|2021-06-07 02:07:40|2797.35|2784.35|2796.94|2783.94|2797.39|2784.39|2796.53|2783.53|30
1623031670000|2021-06-07 02:07:50|2796.82|2783.82|2795.8|2782.8|2796.82|2783.82|2795.8|2782.8|27
1623031680000|2021-06-07 02:08:00|2795.88|2782.88|2795.97|2782.97|2796.41|2783.41|2795.47|2782.47|36
1623031690000|2021-06-07 02:08:10|2795.93|2782.93|2796.91|2783.91|2796.91|2783.91|2795.83|2782.83|34
1623031700000|2021-06-07 02:08:20|2796.83|2783.83|2796|2783|2796.85|2783.85|2796|2783|39
1623031710000|2021-06-07 02:08:30|2795.89|2782.89|2795.01|2782.01|2795.89|2782.89|2794.96|2781.96|33
1623031720000|2021-06-07 02:08:40|2795.02|2782.02|2795.03|2782.03|2795.15|2782.15|2794.91|2781.91|24
1623031730000|2021-06-07 02:08:50|2794.86|2781.86|2794.79|2781.79|2795.07|2782.07|2794.73|2781.73|18
1623031740000|2021-06-07 02:09:00|2794.84|2781.84|2793.49|2780.49|2794.97|2781.97|2793.39|2780.39|31
1623031750000|2021-06-07 02:09:10|2793.5|2780.5|2795.77|2782.77|2795.77|2782.77|2793.4|2780.4|35
1623031760000|2021-06-07 02:09:20|2795.8|2782.8|2797.41|2784.41|2798.4|2785.4|2795.78|2782.78|31
1623031770000|2021-06-07 02:09:30|2797.36|2784.36|2796.89|2783.89|2797.49|2784.49|2796.25|2783.25|39
1623031780000|2021-06-07 02:09:40|2796.97|2783.97|2796.76|2783.76|2796.97|2783.97|2796.48|2783.48|39
1623031790000|2021-06-07 02:09:50|2796.73|2783.73|2796.26|2783.26|2796.73|2783.73|2795.87|2782.87|31
1623031800000|2021-06-07 02:10:00|2796.27|2783.27|2795.43|2782.43|2796.27|2783.27|2795.37|2782.37|27
1623031810000|2021-06-07 02:10:10|2795.47|2782.47|2795.45|2782.45|2795.5|2782.5|2794.99|2781.99|23
1623031820000|2021-06-07 02:10:20|2795.46|2782.46|2797|2784|2798.08|2785.08|2795.41|2782.41|38
1623031830000|2021-06-07 02:10:30|2797.11|2784.11|2796.87|2783.87|2797.47|2784.47|2796.79|2783.79|34
1623031840000|2021-06-07 02:10:40|2796.89|2783.89|2796.44|2783.44|2796.89|2783.89|2796.41|2783.41|29
1623031850000|2021-06-07 02:10:50|2796.4|2783.4|2795.61|2782.61|2796.69|2783.69|2795.61|2782.61|27
1623031860000|2021-06-07 02:11:00|2795.62|2782.62|2796.87|2783.87|2797.04|2784.04|2795.52|2782.52|28
1623031870000|2021-06-07 02:11:10|2796.88|2783.88|2796.66|2783.66|2796.92|2783.92|2796.53|2783.53|35
1623031880000|2021-06-07 02:11:20|2796.67|2783.67|2796.18|2783.18|2796.67|2783.67|2796.02|2783.02|36
1623031890000|2021-06-07 02:11:30|2796.16|2783.16|2796.66|2783.66|2796.85|2783.85|2795.71|2782.71|30
1623031900000|2021-06-07 02:11:40|2796.76|2783.76|2796.5|2783.5|2796.88|2783.88|2795.97|2782.97|36
1623031910000|2021-06-07 02:11:50|2796.49|2783.49|2796.32|2783.32|2796.59|2783.59|2796.15|2783.15|34
1623031920000|2021-06-07 02:12:00|2796.33|2783.33|2795.9|2782.9|2796.33|2783.33|2795.75|2782.75|24
1623031930000|2021-06-07 02:12:10|2795.89|2782.89|2796.93|2783.93|2796.93|2783.93|2795.88|2782.88|32
1623031940000|2021-06-07 02:12:20|2796.79|2783.79|2796.63|2783.63|2796.88|2783.88|2796.08|2783.08|30
1623031950000|2021-06-07 02:12:30|2796.66|2783.66|2796.69|2783.69|2796.81|2783.81|2796.6|2783.6|31
1623031960000|2021-06-07 02:12:40|2796.7|2783.7|2796.47|2783.47|2796.78|2783.78|2796.38|2783.38|25
1623031970000|2021-06-07 02:12:50|2796.46|2783.46|2796.4|2783.4|2796.48|2783.48|2796.4|2783.4|8
1623031980000|2021-06-07 02:13:00|2796.41|2783.41|2796.78|2783.78|2796.99|2783.99|2796.39|2783.39|28
1623031990000|2021-06-07 02:13:10|2796.79|2783.79|2797.56|2784.56|2797.56|2784.56|2796.53|2783.53|21
1623032000000|2021-06-07 02:13:20|2797.95|2784.95|2797.83|2784.83|2799.22|2786.22|2797.47|2784.47|36
1623032010000|2021-06-07 02:13:30|2797.86|2784.86|2798.81|2785.81|2798.81|2785.81|2797.68|2784.68|35
1623032020000|2021-06-07 02:13:40|2799.19|2786.19|2799.24|2786.24|2799.76|2786.76|2798.98|2785.98|33
1623032030000|2021-06-07 02:13:50|2799.26|2786.26|2800.08|2787.08|2800.08|2787.08|2799.26|2786.26|37
1623032040000|2021-06-07 02:14:00|2800.09|2787.09|2802.8|2789.8|2802.97|2789.97|2799.89|2786.89|32
1623032050000|2021-06-07 02:14:10|2802.86|2789.86|2803.05|2790.05|2803.3|2790.3|2802.43|2789.43|31
1623032060000|2021-06-07 02:14:20|2803.17|2790.17|2801.32|2788.32|2803.17|2790.17|2801.32|2788.32|36
1623032070000|2021-06-07 02:14:30|2801.14|2788.14|2801.94|2788.94|2802.07|2789.07|2801.14|2788.14|32
1623032080000|2021-06-07 02:14:40|2802.09|2789.09|2801.92|2788.92|2802.1|2789.1|2801.64|2788.64|27
1623032090000|2021-06-07 02:14:50|2801.94|2788.94|2801.98|2788.98|2801.98|2788.98|2801.12|2788.12|22
1623032100000|2021-06-07 02:15:00|2802.04|2789.04|2799.59|2786.59|2802.1|2789.1|2799.59|2786.59|38
1623032110000|2021-06-07 02:15:10|2799.57|2786.57|2796.99|2783.99|2799.57|2786.57|2796.99|2783.99|31
1623032120000|2021-06-07 02:15:20|2797.02|2784.02|2796.05|2783.05|2797.02|2784.02|2796.05|2783.05|33
1623032130000|2021-06-07 02:15:30|2795.97|2782.97|2795.6|2782.6|2796.06|2783.06|2795.59|2782.59|22
1623032140000|2021-06-07 02:15:40|2795.59|2782.59|2795.62|2782.62|2796|2783|2795.43|2782.43|25
1623032150000|2021-06-07 02:15:50|2795.69|2782.69|2795.39|2782.39|2795.69|2782.69|2795.2|2782.2|19
1623032160000|2021-06-07 02:16:00|2795.38|2782.38|2794.58|2781.58|2795.41|2782.41|2794.42|2781.42|31
1623032170000|2021-06-07 02:16:10|2794.63|2781.63|2793.72|2780.72|2794.68|2781.68|2793.56|2780.56|27
1623032180000|2021-06-07 02:16:20|2793.71|2780.71|2792.56|2779.56|2793.71|2780.71|2792.54|2779.54|28
1623032190000|2021-06-07 02:16:30|2792.51|2779.51|2791.55|2778.55|2792.61|2779.61|2791.55|2778.55|34
1623032200000|2021-06-07 02:16:40|2791.56|2778.56|2792.44|2779.44|2792.44|2779.44|2791.17|2778.17|33
1623032210000|2021-06-07 02:16:50|2792.45|2779.45|2792.31|2779.31|2792.54|2779.54|2791.96|2778.96|34
1623032220000|2021-06-07 02:17:00|2792.3|2779.3|2793.33|2780.33|2793.92|2780.92|2792.29|2779.29|34
1623032230000|2021-06-07 02:17:10|2793.07|2780.07|2792.36|2779.36|2793.17|2780.17|2792.32|2779.32|34
1623032240000|2021-06-07 02:17:20|2792.39|2779.39|2792.46|2779.46|2792.64|2779.64|2792.38|2779.38|34
1623032250000|2021-06-07 02:17:30|2792.35|2779.35|2792.64|2779.64|2792.64|2779.64|2792.28|2779.28|24
1623032260000|2021-06-07 02:17:40|2792.65|2779.65|2792.99|2779.99|2792.99|2779.99|2792.38|2779.38|32
1623032270000|2021-06-07 02:17:50|2792.96|2779.96|2792.95|2779.95|2792.97|2779.97|2792.41|2779.41|34
1623032280000|2021-06-07 02:18:00|2793.17|2780.17|2794.45|2781.45|2794.59|2781.59|2793.17|2780.17|32
1623032290000|2021-06-07 02:18:10|2794.3|2781.3|2793.66|2780.66|2795.02|2782.02|2793.62|2780.62|32
1623032300000|2021-06-07 02:18:20|2793.78|2780.78|2794.6|2781.6|2794.78|2781.78|2793.34|2780.34|32
1623032310000|2021-06-07 02:18:30|2795|2782|2793.76|2780.76|2795|2782|2793.76|2780.76|36
1623032320000|2021-06-07 02:18:40|2793.75|2780.75|2793.16|2780.16|2793.83|2780.83|2793.11|2780.11|29
1623032330000|2021-06-07 02:18:50|2793.14|2780.14|2792.78|2779.78|2793.14|2780.14|2792.75|2779.75|31
1623032340000|2021-06-07 02:19:00|2792.8|2779.8|2792.86|2779.86|2792.9|2779.9|2792.7|2779.7|26
1623032350000|2021-06-07 02:19:10|2792.84|2779.84|2793.36|2780.36|2793.7|2780.7|2792.47|2779.47|30
1623032360000|2021-06-07 02:19:20|2793.32|2780.32|2793.15|2780.15|2793.41|2780.41|2793.08|2780.08|33
1623032370000|2021-06-07 02:19:30|2793.14|2780.14|2793.24|2780.24|2793.24|2780.24|2793.08|2780.08|22
1623032380000|2021-06-07 02:19:40|2793.26|2780.26|2792.93|2779.93|2793.3|2780.3|2792.75|2779.75|26
1623032390000|2021-06-07 02:19:50|2792.83|2779.83|2793.29|2780.29|2793.41|2780.41|2792.52|2779.52|26
1623032400000|2021-06-07 02:20:00|2793.27|2780.27|2792.94|2779.94|2793.77|2780.77|2792.91|2779.91|27
1623032410000|2021-06-07 02:20:10|2793.06|2780.06|2793.63|2780.63|2793.65|2780.65|2793.05|2780.05|18
1623032420000|2021-06-07 02:20:20|2793.65|2780.65|2793.78|2780.78|2793.78|2780.78|2793.58|2780.58|24
1623032430000|2021-06-07 02:20:30|2793.68|2780.68|2793.28|2780.28|2796.27|2783.27|2793.21|2780.21|27
1623032440000|2021-06-07 02:20:40|2793.12|2780.12|2792.92|2779.92|2793.28|2780.28|2792.91|2779.91|17
1623032450000|2021-06-07 02:20:50|2792.93|2779.93|2792.03|2779.03|2792.93|2779.93|2792.03|2779.03|26
1623032460000|2021-06-07 02:21:00|2792.12|2779.12|2792.91|2779.91|2793.38|2780.38|2792.08|2779.08|34
1623032470000|2021-06-07 02:21:10|2792.84|2779.84|2792.01|2779.01|2792.91|2779.91|2792.01|2779.01|22
1623032480000|2021-06-07 02:21:20|2792.04|2779.04|2792.82|2779.82|2793.2|2780.2|2792.04|2779.04|24
1623032490000|2021-06-07 02:21:30|2792.86|2779.86|2790.99|2777.99|2792.86|2779.86|2790.99|2777.99|33
1623032500000|2021-06-07 02:21:40|2790.95|2777.95|2790.22|2777.22|2791|2778|2789.66|2776.66|30
1623032510000|2021-06-07 02:21:50|2790.66|2777.66|2790.19|2777.19|2790.69|2777.69|2789.03|2776.03|37
1623032520000|2021-06-07 02:22:00|2790.17|2777.17|2791.3|2778.3|2791.61|2778.61|2790.02|2777.02|34
1623032530000|2021-06-07 02:22:10|2791.29|2778.29|2791.1|2778.1|2791.63|2778.63|2791|2778|25
1623032540000|2021-06-07 02:22:20|2791.03|2778.03|2791.48|2778.48|2791.48|2778.48|2790.42|2777.42|33
1623032550000|2021-06-07 02:22:30|2791.56|2778.56|2791.26|2778.26|2791.56|2778.56|2791.05|2778.05|33
1623032560000|2021-06-07 02:22:40|2791.36|2778.36|2790.01|2777.01|2791.42|2778.42|2790.01|2777.01|26
1623032570000|2021-06-07 02:22:50|2789.92|2776.92|2787.54|2774.54|2790.16|2777.16|2786.7|2773.7|35
1623032580000|2021-06-07 02:23:00|2787.56|2774.56|2791.1|2778.1|2791.1|2778.1|2787.56|2774.56|29
1623032590000|2021-06-07 02:23:10|2791.22|2778.22|2791.13|2778.13|2791.22|2778.22|2791.01|2778.01|15
1623032600000|2021-06-07 02:23:20|2791.12|2778.12|2788.9|2775.9|2791.12|2778.12|2788.85|2775.85|30
1623032610000|2021-06-07 02:23:30|2788.97|2775.97|2790.49|2777.49|2790.5|2777.5|2788.63|2775.63|33
1623032620000|2021-06-07 02:23:40|2790.34|2777.34|2790.02|2777.02|2790.34|2777.34|2789.56|2776.56|36
1623032630000|2021-06-07 02:23:50|2790.13|2777.13|2790.09|2777.09|2790.13|2777.13|2789.91|2776.91|23
1623032640000|2021-06-07 02:24:00|2790.18|2777.18|2790.13|2777.13|2790.77|2777.77|2789.55|2776.55|35
1623032650000|2021-06-07 02:24:10|2790.16|2777.16|2790.43|2777.43|2790.58|2777.58|2790.07|2777.07|21
1623032660000|2021-06-07 02:24:20|2790.61|2777.61|2791.38|2778.38|2791.38|2778.38|2790.33|2777.33|24
1623032670000|2021-06-07 02:24:30|2791.68|2778.68|2790.51|2777.51|2791.93|2778.93|2790.13|2777.13|32
1623032680000|2021-06-07 02:24:40|2790.56|2777.56|2790.5|2777.5|2790.58|2777.58|2789.94|2776.94|29
1623032690000|2021-06-07 02:24:50|2790.49|2777.49|2790.41|2777.41|2791.02|2778.02|2790.39|2777.39|31
1623032700000|2021-06-07 02:25:00|2790.42|2777.42|2790.63|2777.63|2790.83|2777.83|2790.31|2777.31|31
1623032710000|2021-06-07 02:25:10|2790.66|2777.66|2790.97|2777.97|2790.99|2777.99|2789.86|2776.86|30
1623032720000|2021-06-07 02:25:20|2790.9|2777.9|2790.88|2777.88|2790.98|2777.98|2790.82|2777.82|15
1623032730000|2021-06-07 02:25:30|2790.87|2777.87|2792.53|2779.53|2792.79|2779.79|2790.84|2777.84|21
1623032740000|2021-06-07 02:25:40|2792.57|2779.57|2791.95|2778.95|2792.76|2779.76|2791.85|2778.85|30
1623032750000|2021-06-07 02:25:50|2791.96|2778.96|2793.6|2780.6|2793.66|2780.66|2791.96|2778.96|26
1623032760000|2021-06-07 02:26:00|2793.53|2780.53|2792.95|2779.95|2793.61|2780.61|2792.33|2779.33|32
1623032770000|2021-06-07 02:26:10|2793.03|2780.03|2793.27|2780.27|2793.34|2780.34|2792.9|2779.9|25
1623032780000|2021-06-07 02:26:20|2793.37|2780.37|2794.37|2781.37|2794.58|2781.58|2793.25|2780.25|26
1623032790000|2021-06-07 02:26:30|2794.46|2781.46|2795.17|2782.17|2795.5|2782.5|2794.06|2781.06|24
1623032800000|2021-06-07 02:26:40|2795.14|2782.14|2794.36|2781.36|2795.14|2782.14|2794.19|2781.19|29
1623032810000|2021-06-07 02:26:50|2794.33|2781.33|2793.63|2780.63|2794.33|2781.33|2793.3|2780.3|25
1623032820000|2021-06-07 02:27:00|2793.71|2780.71|2794.64|2781.64|2794.88|2781.88|2793.57|2780.57|31
1623032830000|2021-06-07 02:27:10|2794.77|2781.77|2794.66|2781.66|2794.87|2781.87|2794.45|2781.45|23
1623032840000|2021-06-07 02:27:20|2794.77|2781.77|2794.07|2781.07|2794.8|2781.8|2793.91|2780.91|28
1623032850000|2021-06-07 02:27:30|2794.31|2781.31|2794.09|2781.09|2795.1|2782.1|2793.96|2780.96|28
1623032860000|2021-06-07 02:27:40|2794.08|2781.08|2793.89|2780.89|2794.13|2781.13|2793.89|2780.89|23
1623032870000|2021-06-07 02:27:50|2793.94|2780.94|2792.91|2779.91|2793.94|2780.94|2792.31|2779.31|32
1623032880000|2021-06-07 02:28:00|2792.65|2779.65|2792.91|2779.91|2792.94|2779.94|2792.6|2779.6|28
1623032890000|2021-06-07 02:28:10|2792.92|2779.92|2792.96|2779.96|2793.19|2780.19|2792.87|2779.87|26
1623032900000|2021-06-07 02:28:20|2793.01|2780.01|2792.46|2779.46|2793.01|2780.01|2792.34|2779.34|24
1623032910000|2021-06-07 02:28:30|2792.36|2779.36|2792.6|2779.6|2792.71|2779.71|2792.36|2779.36|27
1623032920000|2021-06-07 02:28:40|2792.35|2779.35|2794.02|2781.02|2794.28|2781.28|2792.35|2779.35|30
1623032930000|2021-06-07 02:28:50|2793.74|2780.74|2793.46|2780.46|2794.09|2781.09|2793.35|2780.35|20
1623032940000|2021-06-07 02:29:00|2793.36|2780.36|2792.84|2779.84|2793.5|2780.5|2792.73|2779.73|32
1623032950000|2021-06-07 02:29:10|2792.83|2779.83|2792.98|2779.98|2793.07|2780.07|2792.83|2779.83|25
1623032960000|2021-06-07 02:29:20|2792.94|2779.94|2793.14|2780.14|2793.61|2780.61|2792.89|2779.89|23
1623032970000|2021-06-07 02:29:30|2793.13|2780.13|2792.93|2779.93|2793.13|2780.13|2792.55|2779.55|30
1623032980000|2021-06-07 02:29:40|2793.22|2780.22|2793.02|2780.02|2793.26|2780.26|2793|2780|25
1623032990000|2021-06-07 02:29:50|2793.05|2780.05|2793.11|2780.11|2793.11|2780.11|2792.91|2779.91|25
1623033000000|2021-06-07 02:30:00|2793.07|2780.07|2793.83|2780.83|2794.09|2781.09|2792.96|2779.96|34
1623033010000|2021-06-07 02:30:10|2793.71|2780.71|2793.18|2780.18|2793.71|2780.71|2793.17|2780.17|16
1623033020000|2021-06-07 02:30:20|2793.26|2780.26|2793.83|2780.83|2793.83|2780.83|2793.24|2780.24|17
1623033030000|2021-06-07 02:30:30|2793.84|2780.84|2793.25|2780.25|2793.84|2780.84|2793.22|2780.22|15
1623033040000|2021-06-07 02:30:40|2793.21|2780.21|2793.29|2780.29|2793.29|2780.29|2793.11|2780.11|30
1623033050000|2021-06-07 02:30:50|2793.28|2780.28|2792.77|2779.77|2793.29|2780.29|2792.76|2779.76|23
1623033060000|2021-06-07 02:31:00|2792.78|2779.78|2792.4|2779.4|2792.78|2779.78|2792.4|2779.4|20
1623033070000|2021-06-07 02:31:10|2792.63|2779.63|2792.81|2779.81|2793.49|2780.49|2792.5|2779.5|25
1623033080000|2021-06-07 02:31:20|2792.83|2779.83|2792.76|2779.76|2793|2780|2792.75|2779.75|27
1623033090000|2021-06-07 02:31:30|2792.8|2779.8|2792.75|2779.75|2793.13|2780.13|2792.75|2779.75|22
1623033100000|2021-06-07 02:31:40|2792.79|2779.79|2793.58|2780.58|2793.59|2780.59|2792.76|2779.76|27
1623033110000|2021-06-07 02:31:50|2793.59|2780.59|2792.94|2779.94|2793.59|2780.59|2792.94|2779.94|26
1623033120000|2021-06-07 02:32:00|2792.88|2779.88|2792.65|2779.65|2793.02|2780.02|2792.65|2779.65|8
1623033130000|2021-06-07 02:32:10|2792.58|2779.58|2791.58|2778.58|2792.58|2779.58|2791.57|2778.57|21
1623033140000|2021-06-07 02:32:20|2791.52|2778.52|2791.12|2778.12|2791.59|2778.59|2791.12|2778.12|19
1623033150000|2021-06-07 02:32:30|2790.97|2777.97|2789.5|2776.5|2791.03|2778.03|2789.11|2776.11|31
1623033160000|2021-06-07 02:32:40|2789.52|2776.52|2788.86|2775.86|2789.53|2776.53|2788.36|2775.36|21
1623033170000|2021-06-07 02:32:50|2788.88|2775.88|2788.59|2775.59|2789.02|2776.02|2788.42|2775.42|30
1623033180000|2021-06-07 02:33:00|2788.58|2775.58|2789.74|2776.74|2789.94|2776.94|2788.45|2775.45|39
1623033190000|2021-06-07 02:33:10|2789.56|2776.56|2788.17|2775.17|2789.66|2776.66|2788.02|2775.02|37
1623033200000|2021-06-07 02:33:20|2788.24|2775.24|2789.31|2776.31|2789.54|2776.54|2788.02|2775.02|38
1623033210000|2021-06-07 02:33:30|2789.27|2776.27|2788.85|2775.85|2789.29|2776.29|2788.79|2775.79|34
1623033220000|2021-06-07 02:33:40|2788.5|2775.5|2789.03|2776.03|2789.03|2776.03|2788.5|2775.5|19
1623033230000|2021-06-07 02:33:50|2789.11|2776.11|2788.86|2775.86|2789.26|2776.26|2788.76|2775.76|27
1623033240000|2021-06-07 02:34:00|2788.9|2775.9|2790.08|2777.08|2790.25|2777.25|2788.9|2775.9|25
1623033250000|2021-06-07 02:34:10|2790.18|2777.18|2790.35|2777.35|2790.36|2777.36|2790.04|2777.04|19
1623033260000|2021-06-07 02:34:20|2790.36|2777.36|2790.56|2777.56|2790.8|2777.8|2790.18|2777.18|31
1623033270000|2021-06-07 02:34:30|2790.58|2777.58|2790.09|2777.09|2790.58|2777.58|2789.89|2776.89|25
1623033280000|2021-06-07 02:34:40|2790.03|2777.03|2789.53|2776.53|2790.07|2777.07|2789.52|2776.52|21
1623033290000|2021-06-07 02:34:50|2789.34|2776.34|2789.43|2776.43|2789.69|2776.69|2789.25|2776.25|21
1623033300000|2021-06-07 02:35:00|2789.25|2776.25|2788.62|2775.62|2789.41|2776.41|2788.47|2775.47|19
1623033310000|2021-06-07 02:35:10|2788.84|2775.84|2789.96|2776.96|2790.05|2777.05|2788.84|2775.84|27
1623033320000|2021-06-07 02:35:20|2789.9|2776.9|2790.55|2777.55|2790.55|2777.55|2789.86|2776.86|19
1623033330000|2021-06-07 02:35:30|2790.57|2777.57|2791.15|2778.15|2791.39|2778.39|2790.49|2777.49|21
1623033340000|2021-06-07 02:35:40|2791.1|2778.1|2790.9|2777.9|2791.1|2778.1|2790.78|2777.78|27
1623033350000|2021-06-07 02:35:50|2790.91|2777.91|2791.97|2778.97|2792.73|2779.73|2790.91|2777.91|25
1623033360000|2021-06-07 02:36:00|2791.95|2778.95|2792.23|2779.23|2792.43|2779.43|2791.58|2778.58|34
1623033370000|2021-06-07 02:36:10|2792.25|2779.25|2794.58|2781.58|2794.58|2781.58|2792.25|2779.25|31
1623033380000|2021-06-07 02:36:20|2794.56|2781.56|2795.15|2782.15|2795.15|2782.15|2793.8|2780.8|29
1623033390000|2021-06-07 02:36:30|2794.62|2781.62|2794.64|2781.64|2794.94|2781.94|2794.41|2781.41|20
1623033400000|2021-06-07 02:36:40|2794.65|2781.65|2795.83|2782.83|2795.83|2782.83|2794.37|2781.37|9
1623033410000|2021-06-07 02:36:50|2796.04|2783.04|2796.24|2783.24|2797.54|2784.54|2796.04|2783.04|24
1623033420000|2021-06-07 02:37:00|2796.13|2783.13|2795.18|2782.18|2796.13|2783.13|2794.16|2781.16|36
1623033430000|2021-06-07 02:37:10|2794.96|2781.96|2794.98|2781.98|2795.44|2782.44|2794.89|2781.89|33
1623033440000|2021-06-07 02:37:20|2795.06|2782.06|2794.97|2781.97|2795.35|2782.35|2794.96|2781.96|23
1623033450000|2021-06-07 02:37:30|2795.01|2782.01|2793.69|2780.69|2795.01|2782.01|2793.29|2780.29|35
1623033460000|2021-06-07 02:37:40|2793.62|2780.62|2794.96|2781.96|2795.13|2782.13|2793.62|2780.62|31
1623033470000|2021-06-07 02:37:50|2794.95|2781.95|2794.65|2781.65|2795.08|2782.08|2794.37|2781.37|30
1623033480000|2021-06-07 02:38:00|2794.61|2781.61|2796.69|2783.69|2796.69|2783.69|2794.61|2781.61|34
1623033490000|2021-06-07 02:38:10|2796.77|2783.77|2798.79|2785.79|2798.79|2785.79|2796.64|2783.64|40
1623033500000|2021-06-07 02:38:20|2798.96|2785.96|2797.62|2784.62|2799.01|2786.01|2797.54|2784.54|34
1623033510000|2021-06-07 02:38:30|2797.46|2784.46|2797.31|2784.31|2797.94|2784.94|2797.09|2784.09|34
1623033520000|2021-06-07 02:38:40|2797.33|2784.33|2797.49|2784.49|2797.5|2784.5|2796.77|2783.77|32
1623033530000|2021-06-07 02:38:50|2797.48|2784.48|2797.83|2784.83|2798.16|2785.16|2797.48|2784.48|30
1623033540000|2021-06-07 02:39:00|2797.76|2784.76|2797.42|2784.42|2797.76|2784.76|2797.42|2784.42|24
1623033550000|2021-06-07 02:39:10|2797.5|2784.5|2796.19|2783.19|2797.7|2784.7|2796.01|2783.01|26
1623033560000|2021-06-07 02:39:20|2796.06|2783.06|2796.04|2783.04|2796.18|2783.18|2795.67|2782.67|17
1623033570000|2021-06-07 02:39:30|2796.06|2783.06|2795.73|2782.73|2796.18|2783.18|2795.73|2782.73|19
1623033580000|2021-06-07 02:39:40|2795.71|2782.71|2795.5|2782.5|2795.71|2782.71|2795.03|2782.03|20
1623033590000|2021-06-07 02:39:50|2795.52|2782.52|2795.79|2782.79|2795.89|2782.89|2795.14|2782.14|33
1623033600000|2021-06-07 02:40:00|2795.72|2782.72|2795.56|2782.56|2795.83|2782.83|2795.49|2782.49|31
1623033610000|2021-06-07 02:40:10|2795.51|2782.51|2795.56|2782.56|2795.63|2782.63|2795.38|2782.38|25
1623033620000|2021-06-07 02:40:20|2795.44|2782.44|2795.45|2782.45|2795.69|2782.69|2795.33|2782.33|31
1623033630000|2021-06-07 02:40:30|2795.5|2782.5|2795.85|2782.85|2796.01|2783.01|2795.41|2782.41|22
1623033640000|2021-06-07 02:40:40|2795.89|2782.89|2796.9|2783.9|2797.17|2784.17|2795.85|2782.85|32
1623033650000|2021-06-07 02:40:50|2796.84|2783.84|2796.72|2783.72|2796.84|2783.84|2795.91|2782.91|23
1623033660000|2021-06-07 02:41:00|2796.73|2783.73|2796.7|2783.7|2796.84|2783.84|2795.84|2782.84|27
1623033670000|2021-06-07 02:41:10|2796.74|2783.74|2796.71|2783.71|2796.74|2783.74|2796.58|2783.58|8
1623033680000|2021-06-07 02:41:20|2796.75|2783.75|2796.79|2783.79|2796.79|2783.79|2796.47|2783.47|18
1623033690000|2021-06-07 02:41:30|2796.7|2783.7|2798.4|2785.4|2798.75|2785.75|2796.7|2783.7|22
1623033700000|2021-06-07 02:41:40|2798.41|2785.41|2798.4|2785.4|2798.6|2785.6|2797.51|2784.51|36
1623033710000|2021-06-07 02:41:50|2798.18|2785.18|2797.89|2784.89|2798.42|2785.42|2797.34|2784.34|31
1623033720000|2021-06-07 02:42:00|2797.9|2784.9|2797.59|2784.59|2797.9|2784.9|2797.04|2784.04|30
1623033730000|2021-06-07 02:42:10|2797.45|2784.45|2799|2786|2799.35|2786.35|2797.34|2784.34|32
1623033740000|2021-06-07 02:42:20|2798.99|2785.99|2798.73|2785.73|2799.24|2786.24|2798.49|2785.49|30
1623033750000|2021-06-07 02:42:30|2798.75|2785.75|2798.87|2785.87|2799.16|2786.16|2798.58|2785.58|33
1623033760000|2021-06-07 02:42:40|2799.08|2786.08|2799.49|2786.49|2799.54|2786.54|2798.89|2785.89|33
1623033770000|2021-06-07 02:42:50|2799.52|2786.52|2800.01|2787.01|2800.02|2787.02|2799.33|2786.33|28
1623033780000|2021-06-07 02:43:00|2800.02|2787.02|2799.66|2786.66|2800.09|2787.09|2799.26|2786.26|24
1623033790000|2021-06-07 02:43:10|2799.65|2786.65|2798.91|2785.91|2799.71|2786.71|2798.67|2785.67|20
1623033800000|2021-06-07 02:43:20|2798.86|2785.86|2799.02|2786.02|2799.32|2786.32|2798.77|2785.77|22
1623033810000|2021-06-07 02:43:30|2799.18|2786.18|2799.91|2786.91|2799.97|2786.97|2798.87|2785.87|30
1623033820000|2021-06-07 02:43:40|2799.9|2786.9|2800.08|2787.08|2800.13|2787.13|2799.18|2786.18|32
1623033830000|2021-06-07 02:43:50|2800.41|2787.41|2799.7|2786.7|2800.86|2787.86|2799.62|2786.62|36
1623033840000|2021-06-07 02:44:00|2799.8|2786.8|2799.1|2786.1|2799.8|2786.8|2798.97|2785.97|32
1623033850000|2021-06-07 02:44:10|2798.98|2785.98|2798.97|2785.97|2799.15|2786.15|2798.82|2785.82|31
1623033860000|2021-06-07 02:44:20|2798.93|2785.93|2798.97|2785.97|2799.07|2786.07|2798.87|2785.87|29
1623033870000|2021-06-07 02:44:30|2798.92|2785.92|2798.23|2785.23|2798.96|2785.96|2798.13|2785.13|22
1623033880000|2021-06-07 02:44:40|2798.24|2785.24|2797.84|2784.84|2798.28|2785.28|2797.07|2784.07|32
1623033890000|2021-06-07 02:44:50|2797.85|2784.85|2797.53|2784.53|2797.88|2784.88|2797.34|2784.34|33
1623033900000|2021-06-07 02:45:00|2797.54|2784.54|2799.66|2786.66|2799.75|2786.75|2797.48|2784.48|35
1623033910000|2021-06-07 02:45:10|2799.64|2786.64|2798.97|2785.97|2799.73|2786.73|2798.59|2785.59|36
1623033920000|2021-06-07 02:45:20|2799|2786|2800.53|2787.53|2800.56|2787.56|2798.91|2785.91|33
1623033930000|2021-06-07 02:45:30|2800.61|2787.61|2799.78|2786.78|2800.62|2787.62|2799.51|2786.51|36
1623033940000|2021-06-07 02:45:40|2799.72|2786.72|2799.76|2786.76|2800.49|2787.49|2799.62|2786.62|38
1623033950000|2021-06-07 02:45:50|2799.74|2786.74|2799.33|2786.33|2799.84|2786.84|2798.95|2785.95|30
1623033960000|2021-06-07 02:46:00|2799.53|2786.53|2798.14|2785.14|2799.76|2786.76|2798.08|2785.08|33
1623033970000|2021-06-07 02:46:10|2798.13|2785.13|2797.83|2784.83|2798.28|2785.28|2797.54|2784.54|36
1623033980000|2021-06-07 02:46:20|2797.86|2784.86|2798.3|2785.3|2798.3|2785.3|2797.86|2784.86|27
1623033990000|2021-06-07 02:46:30|2798.29|2785.29|2797.95|2784.95|2798.29|2785.29|2797.94|2784.94|23
1623034000000|2021-06-07 02:46:40|2797.97|2784.97|2798.19|2785.19|2798.19|2785.19|2797.93|2784.93|17
1623034010000|2021-06-07 02:46:50|2798.25|2785.25|2798.5|2785.5|2798.5|2785.5|2798.04|2785.04|21
1623034020000|2021-06-07 02:47:00|2798.59|2785.59|2799.53|2786.53|2799.79|2786.79|2798.56|2785.56|23
1623034030000|2021-06-07 02:47:10|2799.54|2786.54|2800.45|2787.45|2800.6|2787.6|2799.42|2786.42|26
1623034040000|2021-06-07 02:47:20|2800.33|2787.33|2800.72|2787.72|2801.47|2788.47|2800.32|2787.32|23
1623034050000|2021-06-07 02:47:30|2800.81|2787.81|2801.03|2788.03|2801.26|2788.26|2800.76|2787.76|23
1623034060000|2021-06-07 02:47:40|2800.93|2787.93|2800.35|2787.35|2801.01|2788.01|2800.22|2787.22|25
1623034070000|2021-06-07 02:47:50|2800.36|2787.36|2800.08|2787.08|2800.45|2787.45|2800.05|2787.05|22
1623034080000|2021-06-07 02:48:00|2800.18|2787.18|2799.75|2786.75|2800.23|2787.23|2799.52|2786.52|34
1623034090000|2021-06-07 02:48:10|2799.72|2786.72|2799.64|2786.64|2799.81|2786.81|2799.52|2786.52|32
1623034100000|2021-06-07 02:48:20|2799.58|2786.58|2799.44|2786.44|2799.68|2786.68|2799.36|2786.36|27
1623034110000|2021-06-07 02:48:30|2799.52|2786.52|2799.44|2786.44|2799.71|2786.71|2799.16|2786.16|32
1623034120000|2021-06-07 02:48:40|2799.46|2786.46|2799.82|2786.82|2799.82|2786.82|2799.38|2786.38|26
1623034130000|2021-06-07 02:48:50|2799.72|2786.72|2799.71|2786.71|2799.84|2786.84|2799.62|2786.62|17
1623034140000|2021-06-07 02:49:00|2799.72|2786.72|2801.03|2788.03|2802.59|2789.59|2799.65|2786.65|34
1623034150000|2021-06-07 02:49:10|2801.04|2788.04|2801.05|2788.05|2802.24|2789.24|2800.95|2787.95|35
1623034160000|2021-06-07 02:49:20|2801.08|2788.08|2801.72|2788.72|2801.8|2788.8|2801.05|2788.05|22
1623034170000|2021-06-07 02:49:30|2801.73|2788.73|2802.19|2789.19|2802.19|2789.19|2801.64|2788.64|17
1623034180000|2021-06-07 02:49:40|2802.24|2789.24|2802.01|2789.01|2802.24|2789.24|2801.85|2788.85|24
1623034190000|2021-06-07 02:49:50|2801.97|2788.97|2801.19|2788.19|2801.97|2788.97|2801.19|2788.19|26
1623034200000|2021-06-07 02:50:00|2801.2|2788.2|2800.84|2787.84|2801.2|2788.2|2800.36|2787.36|18
1623034210000|2021-06-07 02:50:10|2800.83|2787.83|2800.86|2787.86|2800.93|2787.93|2800.83|2787.83|8
1623034220000|2021-06-07 02:50:20|2800.8|2787.8|2801.27|2788.27|2801.61|2788.61|2800.68|2787.68|18
1623034230000|2021-06-07 02:50:30|2801.34|2788.34|2801.4|2788.4|2801.4|2788.4|2800.55|2787.55|24
1623034240000|2021-06-07 02:50:40|2801.42|2788.42|2801.05|2788.05|2801.42|2788.42|2800.96|2787.96|30
1623034250000|2021-06-07 02:50:50|2801.15|2788.15|2801.01|2788.01|2801.38|2788.38|2800.98|2787.98|23
1623034260000|2021-06-07 02:51:00|2801.1|2788.1|2801.06|2788.06|2801.18|2788.18|2800.94|2787.94|16
1623034270000|2021-06-07 02:51:10|2801.05|2788.05|2799.94|2786.94|2801.05|2788.05|2799.9|2786.9|25
1623034280000|2021-06-07 02:51:20|2799.93|2786.93|2799.76|2786.76|2800|2787|2799.49|2786.49|32
1623034290000|2021-06-07 02:51:30|2799.94|2786.94|2800.09|2787.09|2800.39|2787.39|2799.83|2786.83|21
1623034300000|2021-06-07 02:51:40|2800.1|2787.1|2800|2787|2800.61|2787.61|2799.74|2786.74|29
1623034310000|2021-06-07 02:51:50|2800.01|2787.01|2800.17|2787.17|2800.54|2787.54|2800|2787|23
1623034320000|2021-06-07 02:52:00|2800.23|2787.23|2799.76|2786.76|2800.75|2787.75|2799.58|2786.58|27
1623034330000|2021-06-07 02:52:10|2799.78|2786.78|2799.66|2786.66|2799.78|2786.78|2799.41|2786.41|23
1623034340000|2021-06-07 02:52:20|2799.65|2786.65|2799.53|2786.53|2799.66|2786.66|2799.39|2786.39|21
1623034350000|2021-06-07 02:52:30|2799.55|2786.55|2799.3|2786.3|2799.55|2786.55|2799.3|2786.3|6
1623034360000|2021-06-07 02:52:40|2799.19|2786.19|2799|2786|2799.42|2786.42|2798.97|2785.97|13
1623034370000|2021-06-07 02:52:50|2799.25|2786.25|2797.41|2784.41|2799.25|2786.25|2797.17|2784.17|20
1623034380000|2021-06-07 02:53:00|2797.83|2784.83|2796.67|2783.67|2798.22|2785.22|2796.25|2783.25|29
1623034390000|2021-06-07 02:53:10|2796.5|2783.5|2796.86|2783.86|2797.18|2784.18|2796.49|2783.49|21
1623034400000|2021-06-07 02:53:20|2796.93|2783.93|2796.46|2783.46|2796.93|2783.93|2796.28|2783.28|16
1623034410000|2021-06-07 02:53:30|2796.67|2783.67|2795.76|2782.76|2796.75|2783.75|2795.4|2782.4|16
1623034420000|2021-06-07 02:53:40|2795.78|2782.78|2796.05|2783.05|2796.27|2783.27|2795.78|2782.78|30
1623034430000|2021-06-07 02:53:50|2796.03|2783.03|2795.18|2782.18|2796.03|2783.03|2795.18|2782.18|30
1623034440000|2021-06-07 02:54:00|2795.5|2782.5|2795.03|2782.03|2795.56|2782.56|2794.48|2781.48|29
1623034450000|2021-06-07 02:54:10|2795.02|2782.02|2794.2|2781.2|2795.11|2782.11|2794.2|2781.2|24
1623034460000|2021-06-07 02:54:20|2794.5|2781.5|2793.19|2780.19|2794.5|2781.5|2793.19|2780.19|32
1623034470000|2021-06-07 02:54:30|2793.15|2780.15|2791.12|2778.12|2793.47|2780.47|2790.86|2777.86|25
1623034480000|2021-06-07 02:54:40|2791.08|2778.08|2790.57|2777.57|2791.21|2778.21|2790.18|2777.18|34
1623034490000|2021-06-07 02:54:50|2790.58|2777.58|2790.68|2777.68|2791.08|2778.08|2790.53|2777.53|28
1623034500000|2021-06-07 02:55:00|2790.8|2777.8|2791.49|2778.49|2793.1|2780.1|2790.8|2777.8|33
1623034510000|2021-06-07 02:55:10|2791.6|2778.6|2792.2|2779.2|2792.2|2779.2|2791.2|2778.2|28
1623034520000|2021-06-07 02:55:20|2792.34|2779.34|2791.72|2778.72|2793.37|2780.37|2791.72|2778.72|33
1623034530000|2021-06-07 02:55:30|2791.7|2778.7|2792.76|2779.76|2792.8|2779.8|2791|2778|39
1623034540000|2021-06-07 02:55:40|2792.79|2779.79|2792.87|2779.87|2793.83|2780.83|2792.69|2779.69|29
1623034550000|2021-06-07 02:55:50|2792.86|2779.86|2792.81|2779.81|2793.05|2780.05|2792.36|2779.36|35
1623034560000|2021-06-07 02:56:00|2792.74|2779.74|2793.52|2780.52|2793.54|2780.54|2792.74|2779.74|30
1623034570000|2021-06-07 02:56:10|2793.45|2780.45|2793.82|2780.82|2793.82|2780.82|2793.34|2780.34|33
1623034580000|2021-06-07 02:56:20|2793.43|2780.43|2795.09|2782.09|2795.15|2782.15|2793.43|2780.43|33
1623034590000|2021-06-07 02:56:30|2795.12|2782.12|2795.24|2782.24|2795.36|2782.36|2794.48|2781.48|29
1623034600000|2021-06-07 02:56:40|2795.4|2782.4|2795.62|2782.62|2796.18|2783.18|2795.4|2782.4|28
1623034610000|2021-06-07 02:56:50|2795.79|2782.79|2795.94|2782.94|2796|2783|2795.28|2782.28|32
1623034620000|2021-06-07 02:57:00|2795.86|2782.86|2796.16|2783.16|2796.16|2783.16|2795.6|2782.6|27
1623034630000|2021-06-07 02:57:10|2796.25|2783.25|2793.66|2780.66|2796.25|2783.25|2793.35|2780.35|35
1623034640000|2021-06-07 02:57:20|2793.7|2780.7|2792.37|2779.37|2794.52|2781.52|2792.3|2779.3|38
1623034650000|2021-06-07 02:57:30|2792.36|2779.36|2792.39|2779.39|2793.45|2780.45|2792.12|2779.12|34
1623034660000|2021-06-07 02:57:40|2791.86|2778.86|2792.41|2779.41|2792.61|2779.61|2791.86|2778.86|34
1623034670000|2021-06-07 02:57:50|2792.38|2779.38|2791.67|2778.67|2792.38|2779.38|2791.29|2778.29|26
1623034680000|2021-06-07 02:58:00|2792.06|2779.06|2791.52|2778.52|2792.06|2779.06|2791.52|2778.52|29
1623034690000|2021-06-07 02:58:10|2791.57|2778.57|2791.65|2778.65|2792.65|2779.65|2791.45|2778.45|31
1623034700000|2021-06-07 02:58:20|2791.75|2778.75|2791.8|2778.8|2792.17|2779.17|2791.46|2778.46|28
1623034710000|2021-06-07 02:58:30|2791.79|2778.79|2792.74|2779.74|2793.2|2780.2|2791.76|2778.76|31
1623034720000|2021-06-07 02:58:40|2792.54|2779.54|2793.35|2780.35|2793.35|2780.35|2792.45|2779.45|25
1623034730000|2021-06-07 02:58:50|2794.29|2781.29|2792.93|2779.93|2794.72|2781.72|2792.93|2779.93|34
1623034740000|2021-06-07 02:59:00|2792.86|2779.86|2792.34|2779.34|2793.08|2780.08|2791.6|2778.6|32
1623034750000|2021-06-07 02:59:10|2792.1|2779.1|2793.03|2780.03|2793.2|2780.2|2792.04|2779.04|24
1623034760000|2021-06-07 02:59:20|2792.88|2779.88|2791.99|2778.99|2792.88|2779.88|2791.99|2778.99|30
1623034770000|2021-06-07 02:59:30|2791.51|2778.51|2792.06|2779.06|2792.37|2779.37|2791.51|2778.51|33
1623034780000|2021-06-07 02:59:40|2792.09|2779.09|2792.39|2779.39|2792.48|2779.48|2791.79|2778.79|20
1623034790000|2021-06-07 02:59:50|2792.29|2779.29|2792.86|2779.86|2793.12|2780.12|2792.09|2779.09|34
1623034800000|2021-06-07 03:00:00|2792.88|2779.88|2794.86|2781.86|2795.3|2782.3|2792.88|2779.88|31
1623034810000|2021-06-07 03:00:10|2795.09|2782.09|2796.14|2783.14|2796.19|2783.19|2794.97|2781.97|36
1623034820000|2021-06-07 03:00:20|2795.94|2782.94|2796.89|2783.89|2796.89|2783.89|2795.26|2782.26|35
1623034830000|2021-06-07 03:00:30|2796.82|2783.82|2796.12|2783.12|2797.45|2784.45|2796.12|2783.12|34
1623034840000|2021-06-07 03:00:40|2796.29|2783.29|2796.3|2783.3|2796.58|2783.58|2796.26|2783.26|30
1623034850000|2021-06-07 03:00:50|2796.31|2783.31|2794.58|2781.58|2796.4|2783.4|2794.51|2781.51|36
1623034860000|2021-06-07 03:01:00|2794.61|2781.61|2794.54|2781.54|2795.07|2782.07|2794.49|2781.49|31
1623034870000|2021-06-07 03:01:10|2794.55|2781.55|2797.58|2784.58|2797.58|2784.58|2794.35|2781.35|34
1623034880000|2021-06-07 03:01:20|2797.49|2784.49|2797.98|2784.98|2798.22|2785.22|2797.02|2784.02|35
1623034890000|2021-06-07 03:01:30|2797.85|2784.85|2797.3|2784.3|2798.1|2785.1|2797.12|2784.12|30
1623034900000|2021-06-07 03:01:40|2797.4|2784.4|2796.47|2783.47|2797.78|2784.78|2796.28|2783.28|32
1623034910000|2021-06-07 03:01:50|2796.51|2783.51|2797.44|2784.44|2797.47|2784.47|2796.42|2783.42|31
1623034920000|2021-06-07 03:02:00|2797.39|2784.39|2797.9|2784.9|2798.27|2785.27|2797.23|2784.23|35
1623034930000|2021-06-07 03:02:10|2797.99|2784.99|2799.2|2786.2|2799.25|2786.25|2797.9|2784.9|25
1623034940000|2021-06-07 03:02:20|2799.08|2786.08|2799.19|2786.19|2799.28|2786.28|2798.79|2785.79|25
1623034950000|2021-06-07 03:02:30|2799.21|2786.21|2798.65|2785.65|2799.23|2786.23|2798.55|2785.55|23
1623034960000|2021-06-07 03:02:40|2798.57|2785.57|2799.08|2786.08|2799.1|2786.1|2798.57|2785.57|28
1623034970000|2021-06-07 03:02:50|2799.13|2786.13|2799.26|2786.26|2799.28|2786.28|2798.95|2785.95|23
1623034980000|2021-06-07 03:03:00|2799.24|2786.24|2798.84|2785.84|2799.24|2786.24|2798.11|2785.11|29
1623034990000|2021-06-07 03:03:10|2798.72|2785.72|2798.5|2785.5|2799.05|2786.05|2798.26|2785.26|31
1623035000000|2021-06-07 03:03:20|2798.59|2785.59|2797.91|2784.91|2798.65|2785.65|2797.57|2784.57|28
1623035010000|2021-06-07 03:03:30|2797.77|2784.77|2797.39|2784.39|2797.86|2784.86|2797.39|2784.39|21
1623035020000|2021-06-07 03:03:40|2797.29|2784.29|2798.23|2785.23|2798.31|2785.31|2797.25|2784.25|34
1623035030000|2021-06-07 03:03:50|2798.31|2785.31|2799.29|2786.29|2799.3|2786.3|2797.84|2784.84|31
1623035040000|2021-06-07 03:04:00|2799.19|2786.19|2798.39|2785.39|2799.19|2786.19|2798.03|2785.03|33
1623035050000|2021-06-07 03:04:10|2798.37|2785.37|2798.1|2785.1|2798.58|2785.58|2797.96|2784.96|25
1623035060000|2021-06-07 03:04:20|2798.12|2785.12|2798.17|2785.17|2798.35|2785.35|2797.95|2784.95|23
1623035070000|2021-06-07 03:04:30|2798.12|2785.12|2799.27|2786.27|2799.3|2786.3|2797.94|2784.94|34
1623035080000|2021-06-07 03:04:40|2799.13|2786.13|2799.54|2786.54|2799.54|2786.54|2798.68|2785.68|24
1623035090000|2021-06-07 03:04:50|2799.51|2786.51|2799.14|2786.14|2799.51|2786.51|2799.09|2786.09|16
1623035100000|2021-06-07 03:05:00|2799.15|2786.15|2799.14|2786.14|2799.15|2786.15|2799.14|2786.14|6
1623035110000|2021-06-07 03:05:10|2799.15|2786.15|2798.4|2785.4|2799.15|2786.15|2798.39|2785.39|15
1623035120000|2021-06-07 03:05:20|2798.42|2785.42|2798.41|2785.41|2798.43|2785.43|2798.4|2785.4|4
1623035130000|2021-06-07 03:05:30|2798.43|2785.43|2797.71|2784.71|2798.44|2785.44|2797.71|2784.71|13
1623035140000|2021-06-07 03:05:40|2797.5|2784.5|2796.95|2783.95|2797.73|2784.73|2796.94|2783.94|16
1623035150000|2021-06-07 03:05:50|2796.94|2783.94|2796.31|2783.31|2796.94|2783.94|2795.86|2782.86|28
1623035160000|2021-06-07 03:06:00|2796.3|2783.3|2796.06|2783.06|2796.3|2783.3|2796.04|2783.04|10
1623035170000|2021-06-07 03:06:10|2796.04|2783.04|2795.72|2782.72|2796.05|2783.05|2795.69|2782.69|9
1623035180000|2021-06-07 03:06:20|2795.67|2782.67|2795.73|2782.73|2795.75|2782.75|2795.67|2782.67|10
1623035190000|2021-06-07 03:06:30|2795.74|2782.74|2795.7|2782.7|2795.78|2782.78|2795.66|2782.66|14
1623035200000|2021-06-07 03:06:40|2795.71|2782.71|2797.11|2784.11|2797.11|2784.11|2795.39|2782.39|19
1623035210000|2021-06-07 03:06:50|2797.13|2784.13|2795.97|2782.97|2797.14|2784.14|2795.64|2782.64|20
1623035220000|2021-06-07 03:07:00|2795.99|2782.99|2795.93|2782.93|2796.24|2783.24|2795.44|2782.44|24
1623035230000|2021-06-07 03:07:10|2795.75|2782.75|2795.83|2782.83|2795.89|2782.89|2795.37|2782.37|19
1623035240000|2021-06-07 03:07:20|2795.84|2782.84|2795.78|2782.78|2796.08|2783.08|2795.57|2782.57|20
1623035250000|2021-06-07 03:07:30|2796.02|2783.02|2795.61|2782.61|2796.38|2783.38|2795.32|2782.32|27
1623035260000|2021-06-07 03:07:40|2795.76|2782.76|2795.19|2782.19|2796.04|2783.04|2795.19|2782.19|20
1623035270000|2021-06-07 03:07:50|2795.15|2782.15|2796.41|2783.41|2796.41|2783.41|2795.15|2782.15|26
1623035280000|2021-06-07 03:08:00|2796.4|2783.4|2796.25|2783.25|2796.61|2783.61|2795.95|2782.95|26
1623035290000|2021-06-07 03:08:10|2796.26|2783.26|2797.59|2784.59|2797.61|2784.61|2795.98|2782.98|21
1623035300000|2021-06-07 03:08:20|2797.53|2784.53|2797.63|2784.63|2797.77|2784.77|2797.29|2784.29|28
1623035310000|2021-06-07 03:08:30|2797.79|2784.79|2797.18|2784.18|2797.79|2784.79|2796.87|2783.87|31
1623035320000|2021-06-07 03:08:40|2797.32|2784.32|2797.08|2784.08|2797.44|2784.44|2797.08|2784.08|26
1623035330000|2021-06-07 03:08:50|2797.07|2784.07|2797.64|2784.64|2797.66|2784.66|2797.07|2784.07|24
1623035340000|2021-06-07 03:09:00|2797.63|2784.63|2797.84|2784.84|2797.97|2784.97|2797.3|2784.3|30
1623035350000|2021-06-07 03:09:10|2797.83|2784.83|2797.68|2784.68|2797.84|2784.84|2797.65|2784.65|14
1623035360000|2021-06-07 03:09:20|2797.67|2784.67|2797.78|2784.78|2797.85|2784.85|2797.29|2784.29|26
1623035370000|2021-06-07 03:09:30|2797.87|2784.87|2797.74|2784.74|2798.75|2785.75|2797.66|2784.66|25
1623035380000|2021-06-07 03:09:40|2797.77|2784.77|2796.66|2783.66|2797.77|2784.77|2796.58|2783.58|22
1623035390000|2021-06-07 03:09:50|2796.65|2783.65|2796.23|2783.23|2796.73|2783.73|2796.17|2783.17|24
1623035400000|2021-06-07 03:10:00|2796.32|2783.32|2797.64|2784.64|2797.67|2784.67|2796.32|2783.32|26
1623035410000|2021-06-07 03:10:10|2797.33|2784.33|2797.13|2784.13|2797.33|2784.33|2796.95|2783.95|22
1623035420000|2021-06-07 03:10:20|2797.21|2784.21|2797.27|2784.27|2797.39|2784.39|2797.08|2784.08|18
1623035430000|2021-06-07 03:10:30|2797.37|2784.37|2797.35|2784.35|2797.72|2784.72|2797.18|2784.18|28
1623035440000|2021-06-07 03:10:40|2797.28|2784.28|2797.88|2784.88|2798.13|2785.13|2796.98|2783.98|30
1623035450000|2021-06-07 03:10:50|2797.89|2784.89|2797.5|2784.5|2798.55|2785.55|2797.5|2784.5|26
1623035460000|2021-06-07 03:11:00|2797.43|2784.43|2799.35|2786.35|2799.35|2786.35|2797.43|2784.43|20
1623035470000|2021-06-07 03:11:10|2799.28|2786.28|2799.65|2786.65|2799.65|2786.65|2798.97|2785.97|34
1623035480000|2021-06-07 03:11:20|2800.15|2787.15|2799.41|2786.41|2800.47|2787.47|2798.93|2785.93|38
1623035490000|2021-06-07 03:11:30|2799.29|2786.29|2799.51|2786.51|2799.66|2786.66|2798.51|2785.51|30
1623035500000|2021-06-07 03:11:40|2799.43|2786.43|2800.04|2787.04|2800.25|2787.25|2799.26|2786.26|32
1623035510000|2021-06-07 03:11:50|2800.11|2787.11|2798.57|2785.57|2800.28|2787.28|2798.57|2785.57|31
1623035520000|2021-06-07 03:12:00|2798.64|2785.64|2799.69|2786.69|2799.7|2786.7|2798.03|2785.03|30
1623035530000|2021-06-07 03:12:10|2799.7|2786.7|2799.18|2786.18|2799.73|2786.73|2799.04|2786.04|33
1623035540000|2021-06-07 03:12:20|2799.2|2786.2|2798.01|2785.01|2799.22|2786.22|2798.01|2785.01|31
1623035550000|2021-06-07 03:12:30|2798.02|2785.02|2798.3|2785.3|2798.41|2785.41|2797.95|2784.95|36
1623035560000|2021-06-07 03:12:40|2798.2|2785.2|2798.64|2785.64|2798.84|2785.84|2798.2|2785.2|28
1623035570000|2021-06-07 03:12:50|2798.65|2785.65|2798.97|2785.97|2799.48|2786.48|2798.34|2785.34|26
1623035580000|2021-06-07 03:13:00|2798.93|2785.93|2798.31|2785.31|2799.23|2786.23|2798.31|2785.31|22
1623035590000|2021-06-07 03:13:10|2798.21|2785.21|2798.47|2785.47|2798.47|2785.47|2797.47|2784.47|24
1623035600000|2021-06-07 03:13:20|2798.43|2785.43|2798.55|2785.55|2798.55|2785.55|2798.28|2785.28|21
1623035610000|2021-06-07 03:13:30|2798.51|2785.51|2796.77|2783.77|2798.51|2785.51|2796.71|2783.71|32
1623035620000|2021-06-07 03:13:40|2796.63|2783.63|2797.05|2784.05|2797.31|2784.31|2796.63|2783.63|24
1623035630000|2021-06-07 03:13:50|2797.14|2784.14|2797.26|2784.26|2797.51|2784.51|2796.7|2783.7|33
1623035640000|2021-06-07 03:14:00|2797.28|2784.28|2797.71|2784.71|2798.24|2785.24|2797.09|2784.09|32
1623035650000|2021-06-07 03:14:10|2797.88|2784.88|2796.63|2783.63|2797.95|2784.95|2796.63|2783.63|18
1623035660000|2021-06-07 03:14:20|2796.83|2783.83|2797.2|2784.2|2797.9|2784.9|2796.83|2783.83|27
1623035670000|2021-06-07 03:14:30|2797.23|2784.23|2797.21|2784.21|2797.37|2784.37|2796.92|2783.92|26
1623035680000|2021-06-07 03:14:40|2797.22|2784.22|2797.33|2784.33|2797.36|2784.36|2797.05|2784.05|11
1623035690000|2021-06-07 03:14:50|2797.34|2784.34|2797.06|2784.06|2797.35|2784.35|2796.27|2783.27|14
1623035700000|2021-06-07 03:15:00|2797.11|2784.11|2798.48|2785.48|2799.03|2786.03|2797.11|2784.11|30
1623035710000|2021-06-07 03:15:10|2798.52|2785.52|2798.67|2785.67|2799.01|2786.01|2798.2|2785.2|30
1623035720000|2021-06-07 03:15:20|2798.58|2785.58|2799.27|2786.27|2799.33|2786.33|2798.46|2785.46|28
1623035730000|2021-06-07 03:15:30|2799.33|2786.33|2799.15|2786.15|2799.55|2786.55|2799.15|2786.15|21
1623035740000|2021-06-07 03:15:40|2799.12|2786.12|2798.92|2785.92|2799.25|2786.25|2798.92|2785.92|28
1623035750000|2021-06-07 03:15:50|2798.91|2785.91|2798.93|2785.93|2799.05|2786.05|2798.61|2785.61|34
1623035760000|2021-06-07 03:16:00|2798.87|2785.87|2797.36|2784.36|2798.91|2785.91|2797.16|2784.16|18
1623035770000|2021-06-07 03:16:10|2797.35|2784.35|2797.11|2784.11|2797.37|2784.37|2797.11|2784.11|8
1623035780000|2021-06-07 03:16:20|2797.2|2784.2|2796.82|2783.82|2797.21|2784.21|2796.82|2783.82|18
1623035790000|2021-06-07 03:16:30|2796.88|2783.88|2797.87|2784.87|2798.06|2785.06|2796.82|2783.82|26
1623035800000|2021-06-07 03:16:40|2797.86|2784.86|2797.59|2784.59|2797.88|2784.88|2797.14|2784.14|19
1623035810000|2021-06-07 03:16:50|2797.57|2784.57|2797.38|2784.38|2797.58|2784.58|2797.37|2784.37|21
1623035820000|2021-06-07 03:17:00|2797.37|2784.37|2797.39|2784.39|2797.42|2784.42|2797.36|2784.36|14
1623035830000|2021-06-07 03:17:10|2797.41|2784.41|2797.53|2784.53|2797.86|2784.86|2797.39|2784.39|17
1623035840000|2021-06-07 03:17:20|2797.54|2784.54|2797.72|2784.72|2798.09|2785.09|2797.54|2784.54|10
1623035850000|2021-06-07 03:17:30|2797.76|2784.76|2798.17|2785.17|2798.35|2785.35|2797.67|2784.67|23
1623035860000|2021-06-07 03:17:40|2798.16|2785.16|2798.01|2785.01|2798.16|2785.16|2797.64|2784.64|21
1623035870000|2021-06-07 03:17:50|2797.91|2784.91|2798.13|2785.13|2798.13|2785.13|2797.68|2784.68|28
1623035880000|2021-06-07 03:18:00|2798.11|2785.11|2796.67|2783.67|2798.11|2785.11|2796.63|2783.63|31
1623035890000|2021-06-07 03:18:10|2796.68|2783.68|2797.08|2784.08|2797.43|2784.43|2796.57|2783.57|31
1623035900000|2021-06-07 03:18:20|2797.09|2784.09|2796.68|2783.68|2797.19|2784.19|2796.68|2783.68|21
1623035910000|2021-06-07 03:18:30|2796.62|2783.62|2796.73|2783.73|2796.8|2783.8|2796.62|2783.62|14
1623035920000|2021-06-07 03:18:40|2796.69|2783.69|2796.65|2783.65|2796.74|2783.74|2796.29|2783.29|22
1623035930000|2021-06-07 03:18:50|2796.68|2783.68|2796.48|2783.48|2796.73|2783.73|2796.41|2783.41|23
1623035940000|2021-06-07 03:19:00|2796.45|2783.45|2796.52|2783.52|2796.71|2783.71|2796.45|2783.45|23
1623035950000|2021-06-07 03:19:10|2796.57|2783.57|2795.69|2782.69|2796.65|2783.65|2795.69|2782.69|23
1623035960000|2021-06-07 03:19:20|2795.66|2782.66|2795.5|2782.5|2795.89|2782.89|2795.29|2782.29|25
1623035970000|2021-06-07 03:19:30|2795.51|2782.51|2794.99|2781.99|2795.51|2782.51|2794.81|2781.81|10
1623035980000|2021-06-07 03:19:40|2794.83|2781.83|2795.2|2782.2|2795.32|2782.32|2794.8|2781.8|17
1623035990000|2021-06-07 03:19:50|2795.37|2782.37|2794.73|2781.73|2796.24|2783.24|2794.63|2781.63|29
1623036000000|2021-06-07 03:20:00|2794.76|2781.76|2794.7|2781.7|2794.87|2781.87|2794.45|2781.45|24
1623036010000|2021-06-07 03:20:10|2794.76|2781.76|2795.59|2782.59|2795.87|2782.87|2794.3|2781.3|35
1623036020000|2021-06-07 03:20:20|2795.61|2782.61|2796.2|2783.2|2796.2|2783.2|2795.44|2782.44|29
1623036030000|2021-06-07 03:20:30|2796.18|2783.18|2796.27|2783.27|2796.27|2783.27|2795.77|2782.77|22
1623036040000|2021-06-07 03:20:40|2796.17|2783.17|2796.32|2783.32|2796.32|2783.32|2796|2783|21
1623036050000|2021-06-07 03:20:50|2796.44|2783.44|2796.39|2783.39|2797.42|2784.42|2796.39|2783.39|29
1623036060000|2021-06-07 03:21:00|2796.47|2783.47|2797.68|2784.68|2797.94|2784.94|2796.42|2783.42|32
1623036070000|2021-06-07 03:21:10|2797.62|2784.62|2797.14|2784.14|2797.75|2784.75|2797.13|2784.13|28
1623036080000|2021-06-07 03:21:20|2797.18|2784.18|2797.64|2784.64|2797.67|2784.67|2797.12|2784.12|21
1623036090000|2021-06-07 03:21:30|2797.65|2784.65|2797.14|2784.14|2797.67|2784.67|2796.93|2783.93|28
1623036100000|2021-06-07 03:21:40|2797.33|2784.33|2797.02|2784.02|2797.42|2784.42|2797.02|2784.02|22
1623036110000|2021-06-07 03:21:50|2797.01|2784.01|2797.17|2784.17|2797.35|2784.35|2796.99|2783.99|21
1623036120000|2021-06-07 03:22:00|2797.31|2784.31|2796.74|2783.74|2797.37|2784.37|2796.68|2783.68|22
1623036130000|2021-06-07 03:22:10|2796.82|2783.82|2796.95|2783.95|2797.15|2784.15|2796.6|2783.6|30
1623036140000|2021-06-07 03:22:20|2796.98|2783.98|2796.48|2783.48|2797.15|2784.15|2796.48|2783.48|28
1623036150000|2021-06-07 03:22:30|2796.37|2783.37|2795.75|2782.75|2796.37|2783.37|2795.6|2782.6|28
1623036160000|2021-06-07 03:22:40|2795.73|2782.73|2796.83|2783.83|2796.9|2783.9|2795.72|2782.72|29
1623036170000|2021-06-07 03:22:50|2796.63|2783.63|2795.74|2782.74|2796.63|2783.63|2795.73|2782.73|26
1623036180000|2021-06-07 03:23:00|2795.76|2782.76|2796.31|2783.31|2796.31|2783.31|2795.56|2782.56|27
1623036190000|2021-06-07 03:23:10|2796.3|2783.3|2796.38|2783.38|2796.63|2783.63|2796.17|2783.17|21
1623036200000|2021-06-07 03:23:20|2796.39|2783.39|2796.62|2783.62|2796.68|2783.68|2796.35|2783.35|7
1623036210000|2021-06-07 03:23:30|2796.68|2783.68|2797.14|2784.14|2797.62|2784.62|2796.56|2783.56|14
1623036220000|2021-06-07 03:23:40|2797.09|2784.09|2796.58|2783.58|2797.09|2784.09|2796.57|2783.57|13
1623036230000|2021-06-07 03:23:50|2796.65|2783.65|2796.69|2783.69|2796.8|2783.8|2796.52|2783.52|23
1623036240000|2021-06-07 03:24:00|2796.68|2783.68|2796.61|2783.61|2796.72|2783.72|2796.59|2783.59|22
1623036250000|2021-06-07 03:24:10|2796.6|2783.6|2795.84|2782.84|2796.74|2783.74|2795.66|2782.66|25
1623036260000|2021-06-07 03:24:20|2795.8|2782.8|2795.12|2782.12|2795.84|2782.84|2795.05|2782.05|33
1623036270000|2021-06-07 03:24:30|2795.03|2782.03|2795.88|2782.88|2795.93|2782.93|2794.63|2781.63|33
1623036280000|2021-06-07 03:24:40|2795.87|2782.87|2795.6|2782.6|2795.88|2782.88|2795.44|2782.44|26
1623036290000|2021-06-07 03:24:50|2795.33|2782.33|2795.08|2782.08|2795.67|2782.67|2794.65|2781.65|25
1623036300000|2021-06-07 03:25:00|2795.06|2782.06|2794.32|2781.32|2795.12|2782.12|2794.24|2781.24|36
1623036310000|2021-06-07 03:25:10|2794.31|2781.31|2791.04|2778.04|2794.34|2781.34|2791.04|2778.04|29
1623036320000|2021-06-07 03:25:20|2790.8|2777.8|2789.74|2776.74|2791.66|2778.66|2789.43|2776.43|36
1623036330000|2021-06-07 03:25:30|2789.57|2776.57|2788.64|2775.64|2789.94|2776.94|2788.04|2775.04|38
1623036340000|2021-06-07 03:25:40|2786.95|2773.95|2786.25|2773.25|2788.34|2775.34|2782.25|2769.25|36
1623036350000|2021-06-07 03:25:50|2786.2|2773.2|2778.19|2765.19|2786.62|2773.62|2777.08|2764.08|34
1623036360000|2021-06-07 03:26:00|2778.31|2765.31|2777.36|2764.36|2779.08|2766.08|2776.57|2763.57|31
1623036370000|2021-06-07 03:26:10|2777.35|2764.35|2775.96|2762.96|2777.35|2764.35|2775.59|2762.59|35
1623036380000|2021-06-07 03:26:20|2776.05|2763.05|2776.61|2763.61|2776.61|2763.61|2774.98|2761.98|35
1623036390000|2021-06-07 03:26:30|2776.54|2763.54|2777.1|2764.1|2779.01|2766.01|2776.47|2763.47|37
1623036400000|2021-06-07 03:26:40|2777.4|2764.4|2777.43|2764.43|2777.43|2764.43|2776.53|2763.53|34
1623036410000|2021-06-07 03:26:50|2777.44|2764.44|2779.05|2766.05|2779.98|2766.98|2777.41|2764.41|33
1623036420000|2021-06-07 03:27:00|2778.84|2765.84|2780.72|2767.72|2780.8|2767.8|2778.62|2765.62|32
1623036430000|2021-06-07 03:27:10|2780.82|2767.82|2781.18|2768.18|2781.23|2768.23|2780.68|2767.68|25
1623036440000|2021-06-07 03:27:20|2781|2768|2782.63|2769.63|2782.63|2769.63|2780.92|2767.92|17
1623036450000|2021-06-07 03:27:30|2782.44|2769.44|2782.26|2769.26|2782.44|2769.44|2781.63|2768.63|25
1623036460000|2021-06-07 03:27:40|2782.25|2769.25|2781.21|2768.21|2782.35|2769.35|2781.04|2768.04|28
1623036470000|2021-06-07 03:27:50|2781.2|2768.2|2779.71|2766.71|2781.31|2768.31|2779.62|2766.62|25
1623036480000|2021-06-07 03:28:00|2779.73|2766.73|2779.59|2766.59|2780.63|2767.63|2779.43|2766.43|31
1623036490000|2021-06-07 03:28:10|2779.37|2766.37|2780.65|2767.65|2780.82|2767.82|2778.99|2765.99|36
1623036500000|2021-06-07 03:28:20|2780.68|2767.68|2781.14|2768.14|2781.28|2768.28|2780.22|2767.22|18
1623036510000|2021-06-07 03:28:30|2781.13|2768.13|2782.51|2769.51|2782.52|2769.52|2781.01|2768.01|29
1623036520000|2021-06-07 03:28:40|2782.47|2769.47|2782.59|2769.59|2782.74|2769.74|2782.43|2769.43|22
1623036530000|2021-06-07 03:28:50|2782.61|2769.61|2783.06|2770.06|2783.06|2770.06|2781.87|2768.87|27
1623036540000|2021-06-07 03:29:00|2783.17|2770.17|2782.97|2769.97|2783.26|2770.26|2782.81|2769.81|10
1623036550000|2021-06-07 03:29:10|2783.08|2770.08|2783.42|2770.42|2783.55|2770.55|2783.02|2770.02|23
1623036560000|2021-06-07 03:29:20|2783.57|2770.57|2783.01|2770.01|2783.77|2770.77|2783.01|2770.01|20
1623036570000|2021-06-07 03:29:30|2782.86|2769.86|2782.98|2769.98|2783.27|2770.27|2782.76|2769.76|29
1623036580000|2021-06-07 03:29:40|2782.93|2769.93|2781.9|2768.9|2783.23|2770.23|2781.9|2768.9|23
1623036590000|2021-06-07 03:29:50|2781.87|2768.87|2781.15|2768.15|2782.43|2769.43|2780.92|2767.92|37
1623036600000|2021-06-07 03:30:00|2781.34|2768.34|2781.73|2768.73|2781.9|2768.9|2781.08|2768.08|29
1623036610000|2021-06-07 03:30:10|2781.77|2768.77|2781.91|2768.91|2782.19|2769.19|2781.02|2768.02|36
1623036620000|2021-06-07 03:30:20|2782.03|2769.03|2783.71|2770.71|2783.71|2770.71|2781.91|2768.91|31
1623036630000|2021-06-07 03:30:30|2783.73|2770.73|2784.26|2771.26|2784.26|2771.26|2783.73|2770.73|24
1623036640000|2021-06-07 03:30:40|2784.28|2771.28|2784.18|2771.18|2784.33|2771.33|2784.16|2771.16|12
1623036650000|2021-06-07 03:30:50|2784.09|2771.09|2782.07|2769.07|2784.33|2771.33|2782.05|2769.05|21
1623036660000|2021-06-07 03:31:00|2782.08|2769.08|2781.78|2768.78|2782.45|2769.45|2781.78|2768.78|29
1623036670000|2021-06-07 03:31:10|2781.76|2768.76|2781.9|2768.9|2781.9|2768.9|2781.63|2768.63|17
1623036680000|2021-06-07 03:31:20|2781.89|2768.89|2783.11|2770.11|2783.11|2770.11|2781.61|2768.61|19
1623036690000|2021-06-07 03:31:30|2783.05|2770.05|2783.5|2770.5|2784.03|2771.03|2782.76|2769.76|23
1623036700000|2021-06-07 03:31:40|2783.51|2770.51|2784.1|2771.1|2784.76|2771.76|2783.35|2770.35|23
1623036710000|2021-06-07 03:31:50|2784.98|2771.98|2785.73|2772.73|2785.73|2772.73|2784.04|2771.04|20
1623036720000|2021-06-07 03:32:00|2784.58|2771.58|2784.14|2771.14|2785.96|2772.96|2784.14|2771.14|19
1623036730000|2021-06-07 03:32:10|2784.04|2771.04|2784.2|2771.2|2784.86|2771.86|2783.57|2770.57|31
1623036740000|2021-06-07 03:32:20|2784.22|2771.22|2784.25|2771.25|2784.37|2771.37|2784.06|2771.06|23
1623036750000|2021-06-07 03:32:30|2784.19|2771.19|2784.6|2771.6|2785.32|2772.32|2784.13|2771.13|18
1623036760000|2021-06-07 03:32:40|2784.5|2771.5|2784.79|2771.79|2785.26|2772.26|2784.38|2771.38|31
1623036770000|2021-06-07 03:32:50|2784.86|2771.86|2785.64|2772.64|2785.65|2772.65|2784.86|2771.86|17
1623036780000|2021-06-07 03:33:00|2785.66|2772.66|2784.8|2771.8|2785.66|2772.66|2784.64|2771.64|17
1623036790000|2021-06-07 03:33:10|2784.64|2771.64|2785.19|2772.19|2785.19|2772.19|2784.45|2771.45|24
1623036800000|2021-06-07 03:33:20|2785.18|2772.18|2784.72|2771.72|2785.18|2772.18|2784.49|2771.49|23
1623036810000|2021-06-07 03:33:30|2784.71|2771.71|2784.76|2771.76|2785.74|2772.74|2784.71|2771.71|20
1623036820000|2021-06-07 03:33:40|2784.85|2771.85|2784.67|2771.67|2785.24|2772.24|2784.6|2771.6|20
1623036830000|2021-06-07 03:33:50|2784.77|2771.77|2784.03|2771.03|2784.77|2771.77|2784.03|2771.03|10
1623036840000|2021-06-07 03:34:00|2784.06|2771.06|2782.25|2769.25|2784.06|2771.06|2782.25|2769.25|22
1623036850000|2021-06-07 03:34:10|2782.22|2769.22|2780.84|2767.84|2782.22|2769.22|2780.84|2767.84|20
1623036860000|2021-06-07 03:34:20|2780.8|2767.8|2779.27|2766.27|2781.09|2768.09|2778.72|2765.72|37
1623036870000|2021-06-07 03:34:30|2779.28|2766.28|2779.43|2766.43|2779.43|2766.43|2778.81|2765.81|38
1623036880000|2021-06-07 03:34:40|2779.45|2766.45|2779.08|2766.08|2779.54|2766.54|2778.32|2765.32|28
1623036890000|2021-06-07 03:34:50|2779.18|2766.18|2777.1|2764.1|2779.45|2766.45|2776.94|2763.94|31
1623036900000|2021-06-07 03:35:00|2777.05|2764.05|2776.11|2763.11|2778.11|2765.11|2776.11|2763.11|35
1623036910000|2021-06-07 03:35:10|2776.16|2763.16|2774.59|2761.59|2776.18|2763.18|2774.33|2761.33|39
1623036920000|2021-06-07 03:35:20|2774.57|2761.57|2773|2760|2774.68|2761.68|2772.54|2759.54|38
1623036930000|2021-06-07 03:35:30|2772.88|2759.88|2773.43|2760.43|2773.43|2760.43|2772.36|2759.36|32
1623036940000|2021-06-07 03:35:40|2773.31|2760.31|2769.86|2756.86|2773.31|2760.31|2769.77|2756.77|34
1623036950000|2021-06-07 03:35:50|2770.16|2757.16|2770.44|2757.44|2771.4|2758.4|2770.16|2757.16|32
1623036960000|2021-06-07 03:36:00|2769.89|2756.89|2770.01|2757.01|2770.88|2757.88|2769.61|2756.61|32
1623036970000|2021-06-07 03:36:10|2770.15|2757.15|2771.14|2758.14|2771.14|2758.14|2770.15|2757.15|30
1623036980000|2021-06-07 03:36:20|2771.43|2758.43|2771.62|2758.62|2772.62|2759.62|2771.14|2758.14|28
1623036990000|2021-06-07 03:36:30|2771.95|2758.95|2771.87|2758.87|2772.64|2759.64|2771.54|2758.54|31
1623037000000|2021-06-07 03:36:40|2771.88|2758.88|2771.67|2758.67|2772.21|2759.21|2771.07|2758.07|34
1623037010000|2021-06-07 03:36:50|2771.66|2758.66|2772.54|2759.54|2772.72|2759.72|2771.65|2758.65|18
1623037020000|2021-06-07 03:37:00|2772.52|2759.52|2773.59|2760.59|2773.7|2760.7|2772.52|2759.52|16
1623037030000|2021-06-07 03:37:10|2773.56|2760.56|2774.23|2761.23|2774.23|2761.23|2773.2|2760.2|24
1623037040000|2021-06-07 03:37:20|2773.87|2760.87|2773.4|2760.4|2774.22|2761.22|2773.35|2760.35|27
1623037050000|2021-06-07 03:37:30|2773.35|2760.35|2773.82|2760.82|2773.89|2760.89|2773.28|2760.28|35
1623037060000|2021-06-07 03:37:40|2773.83|2760.83|2773.97|2760.97|2774.09|2761.09|2773.62|2760.62|19
1623037070000|2021-06-07 03:37:50|2773.94|2760.94|2774.54|2761.54|2775.67|2762.67|2773.94|2760.94|33
1623037080000|2021-06-07 03:38:00|2774.52|2761.52|2774.37|2761.37|2774.67|2761.67|2774.19|2761.19|30
1623037090000|2021-06-07 03:38:10|2774.18|2761.18|2775.15|2762.15|2775.38|2762.38|2774.18|2761.18|28
1623037100000|2021-06-07 03:38:20|2775.18|2762.18|2775.17|2762.17|2775.58|2762.58|2775.02|2762.02|27
1623037110000|2021-06-07 03:38:30|2775.09|2762.09|2774.6|2761.6|2775.27|2762.27|2774.34|2761.34|23
1623037120000|2021-06-07 03:38:40|2774.52|2761.52|2774.58|2761.58|2774.69|2761.69|2774.08|2761.08|25
1623037130000|2021-06-07 03:38:50|2774.6|2761.6|2775.65|2762.65|2775.65|2762.65|2774.53|2761.53|27
1623037140000|2021-06-07 03:39:00|2775.64|2762.64|2775.54|2762.54|2775.64|2762.64|2775.46|2762.46|11
1623037150000|2021-06-07 03:39:10|2775.45|2762.45|2774.7|2761.7|2775.45|2762.45|2774.47|2761.47|18
1623037160000|2021-06-07 03:39:20|2774.63|2761.63|2774.83|2761.83|2774.97|2761.97|2774.46|2761.46|25
1623037170000|2021-06-07 03:39:30|2774.87|2761.87|2772.27|2759.27|2774.87|2761.87|2772.13|2759.13|23
1623037180000|2021-06-07 03:39:40|2772.28|2759.28|2772.71|2759.71|2772.85|2759.85|2772.04|2759.04|31
1623037190000|2021-06-07 03:39:50|2772.51|2759.51|2770.22|2757.22|2772.8|2759.8|2770.22|2757.22|35
1623037200000|2021-06-07 03:40:00|2770.34|2757.34|2765.55|2752.55|2770.34|2757.34|2763.65|2750.65|39
1623037210000|2021-06-07 03:40:10|2765.63|2752.63|2768.15|2755.15|2768.15|2755.15|2764.52|2751.52|38
1623037220000|2021-06-07 03:40:20|2768.27|2755.27|2768.29|2755.29|2768.32|2755.32|2767.02|2754.02|36
1623037230000|2021-06-07 03:40:30|2768.28|2755.28|2767.23|2754.23|2769.86|2756.86|2767.23|2754.23|37
1623037240000|2021-06-07 03:40:40|2766.9|2753.9|2767.84|2754.84|2768.18|2755.18|2766.87|2753.87|32
1623037250000|2021-06-07 03:40:50|2767.88|2754.88|2767.73|2754.73|2768.06|2755.06|2767.24|2754.24|32
1623037260000|2021-06-07 03:41:00|2767.78|2754.78|2769.08|2756.08|2769.12|2756.12|2767.68|2754.68|38
1623037270000|2021-06-07 03:41:10|2769.15|2756.15|2769.23|2756.23|2769.73|2756.73|2769.14|2756.14|27
1623037280000|2021-06-07 03:41:20|2769.3|2756.3|2769.61|2756.61|2770.07|2757.07|2769.08|2756.08|34
1623037290000|2021-06-07 03:41:30|2769.64|2756.64|2767.73|2754.73|2769.74|2756.74|2767.72|2754.72|28
1623037300000|2021-06-07 03:41:40|2767.71|2754.71|2766.11|2753.11|2768.15|2755.15|2766.04|2753.04|35
1623037310000|2021-06-07 03:41:50|2766.14|2753.14|2765.87|2752.87|2766.32|2753.32|2765.31|2752.31|37
1623037320000|2021-06-07 03:42:00|2765.76|2752.76|2767.23|2754.23|2767.27|2754.27|2765.62|2752.62|30
1623037330000|2021-06-07 03:42:10|2767.31|2754.31|2769.03|2756.03|2769.03|2756.03|2767.31|2754.31|30
1623037340000|2021-06-07 03:42:20|2768.95|2755.95|2768.61|2755.61|2768.97|2755.97|2767.23|2754.23|37
1623037350000|2021-06-07 03:42:30|2768.64|2755.64|2768.97|2755.97|2769.67|2756.67|2768.48|2755.48|35
1623037360000|2021-06-07 03:42:40|2768.95|2755.95|2769.46|2756.46|2769.49|2756.49|2768.81|2755.81|29
1623037370000|2021-06-07 03:42:50|2769.5|2756.5|2769.3|2756.3|2769.55|2756.55|2769.24|2756.24|28
1623037380000|2021-06-07 03:43:00|2769.39|2756.39|2770.37|2757.37|2770.5|2757.5|2769.22|2756.22|22
1623037390000|2021-06-07 03:43:10|2770.31|2757.31|2769.96|2756.96|2770.47|2757.47|2769.96|2756.96|28
1623037400000|2021-06-07 03:43:20|2769.88|2756.88|2768.51|2755.51|2770.24|2757.24|2767.63|2754.63|31
1623037410000|2021-06-07 03:43:30|2768.24|2755.24|2768.45|2755.45|2769.44|2756.44|2768.03|2755.03|26
1623037420000|2021-06-07 03:43:40|2768.61|2755.61|2768.53|2755.53|2768.65|2755.65|2767.64|2754.64|30
1623037430000|2021-06-07 03:43:50|2768.84|2755.84|2768.18|2755.18|2768.84|2755.84|2767.63|2754.63|17
1623037440000|2021-06-07 03:44:00|2768.2|2755.2|2765.7|2752.7|2768.25|2755.25|2764.94|2751.94|29
1623037450000|2021-06-07 03:44:10|2765.71|2752.71|2765.61|2752.61|2765.71|2752.71|2765.16|2752.16|28
1623037460000|2021-06-07 03:44:20|2765.51|2752.51|2767.13|2754.13|2767.36|2754.36|2765.51|2752.51|28
1623037470000|2021-06-07 03:44:30|2767.17|2754.17|2765.92|2752.92|2767.78|2754.78|2765.81|2752.81|35
1623037480000|2021-06-07 03:44:40|2765.9|2752.9|2765.46|2752.46|2765.93|2752.93|2765.05|2752.05|23
1623037490000|2021-06-07 03:44:50|2765.51|2752.51|2767.56|2754.56|2767.56|2754.56|2765.51|2752.51|24
1623037500000|2021-06-07 03:45:00|2767.08|2754.08|2769.11|2756.11|2769.3|2756.3|2766.98|2753.98|37
1623037510000|2021-06-07 03:45:10|2769.19|2756.19|2770.39|2757.39|2770.39|2757.39|2768.66|2755.66|32
1623037520000|2021-06-07 03:45:20|2770.29|2757.29|2771.07|2758.07|2771.07|2758.07|2769.9|2756.9|27
1623037530000|2021-06-07 03:45:30|2770.66|2757.66|2770.84|2757.84|2771.29|2758.29|2770.54|2757.54|36
1623037540000|2021-06-07 03:45:40|2770.69|2757.69|2769.49|2756.49|2771.06|2758.06|2769.35|2756.35|37
1623037550000|2021-06-07 03:45:50|2769.43|2756.43|2771.03|2758.03|2771.14|2758.14|2769.43|2756.43|26
1623037560000|2021-06-07 03:46:00|2770.42|2757.42|2771.32|2758.32|2771.32|2758.32|2770.42|2757.42|23
1623037570000|2021-06-07 03:46:10|2771.38|2758.38|2771.62|2758.62|2771.73|2758.73|2771.3|2758.3|25
1623037580000|2021-06-07 03:46:20|2771.5|2758.5|2771.98|2758.98|2773.11|2760.11|2771.5|2758.5|25
1623037590000|2021-06-07 03:46:30|2772.13|2759.13|2771.46|2758.46|2773.22|2760.22|2771.38|2758.38|28
1623037600000|2021-06-07 03:46:40|2771.45|2758.45|2770.67|2757.67|2771.65|2758.65|2770.46|2757.46|22
1623037610000|2021-06-07 03:46:50|2770.26|2757.26|2770.55|2757.55|2770.69|2757.69|2769.74|2756.74|35
1623037620000|2021-06-07 03:47:00|2770.56|2757.56|2771.19|2758.19|2771.19|2758.19|2770.46|2757.46|34
1623037630000|2021-06-07 03:47:10|2771.26|2758.26|2772.12|2759.12|2772.21|2759.21|2771.23|2758.23|25
1623037640000|2021-06-07 03:47:20|2772.13|2759.13|2772.91|2759.91|2772.93|2759.93|2772.13|2759.13|30
1623037650000|2021-06-07 03:47:30|2772.84|2759.84|2773.4|2760.4|2773.68|2760.68|2772.84|2759.84|24
1623037660000|2021-06-07 03:47:40|2773.5|2760.5|2771.67|2758.67|2773.5|2760.5|2771.6|2758.6|28
1623037670000|2021-06-07 03:47:50|2771.7|2758.7|2772.39|2759.39|2772.46|2759.46|2771.7|2758.7|33
1623037680000|2021-06-07 03:48:00|2772.45|2759.45|2772.42|2759.42|2772.64|2759.64|2772.15|2759.15|27
1623037690000|2021-06-07 03:48:10|2772.38|2759.38|2773.21|2760.21|2773.22|2760.22|2772.27|2759.27|27
1623037700000|2021-06-07 03:48:20|2773.22|2760.22|2772.95|2759.95|2773.67|2760.67|2772.94|2759.94|22
1623037710000|2021-06-07 03:48:30|2772.92|2759.92|2773.7|2760.7|2773.77|2760.77|2772.89|2759.89|24
1623037720000|2021-06-07 03:48:40|2773.69|2760.69|2774.07|2761.07|2774.31|2761.31|2773.69|2760.69|19
1623037730000|2021-06-07 03:48:50|2774.12|2761.12|2774.2|2761.2|2774.28|2761.28|2774.08|2761.08|21
1623037740000|2021-06-07 03:49:00|2774.23|2761.23|2773.95|2760.95|2774.32|2761.32|2773.02|2760.02|30
1623037750000|2021-06-07 03:49:10|2773.91|2760.91|2773.53|2760.53|2773.97|2760.97|2773.53|2760.53|30
1623037760000|2021-06-07 03:49:20|2773.45|2760.45|2772.84|2759.84|2773.45|2760.45|2772.84|2759.84|21
1623037770000|2021-06-07 03:49:30|2772.88|2759.88|2771.95|2758.95|2772.88|2759.88|2771.83|2758.83|18
1623037780000|2021-06-07 03:49:40|2771.96|2758.96|2771.28|2758.28|2771.96|2758.96|2771.15|2758.15|27
1623037790000|2021-06-07 03:49:50|2771.82|2758.82|2772.02|2759.02|2772.02|2759.02|2771.76|2758.76|17
1623037800000|2021-06-07 03:50:00|2771.97|2758.97|2772.86|2759.86|2772.94|2759.94|2771.87|2758.87|33
1623037810000|2021-06-07 03:50:10|2772.94|2759.94|2772.85|2759.85|2773.02|2760.02|2772.71|2759.71|26
1623037820000|2021-06-07 03:50:20|2772.87|2759.87|2773.1|2760.1|2773.31|2760.31|2772.63|2759.63|23
1623037830000|2021-06-07 03:50:30|2773.01|2760.01|2773.61|2760.61|2773.68|2760.68|2772.79|2759.79|19
1623037840000|2021-06-07 03:50:40|2773.82|2760.82|2774.94|2761.94|2775.03|2762.03|2773.43|2760.43|24
1623037850000|2021-06-07 03:50:50|2775.35|2762.35|2775.46|2762.46|2775.46|2762.46|2774.78|2761.78|31
1623037860000|2021-06-07 03:51:00|2775.52|2762.52|2775.92|2762.92|2775.99|2762.99|2775.36|2762.36|28
1623037870000|2021-06-07 03:51:10|2775.93|2762.93|2776|2763|2776.17|2763.17|2775.71|2762.71|33
1623037880000|2021-06-07 03:51:20|2775.96|2762.96|2774.2|2761.2|2775.99|2762.99|2774.2|2761.2|29
1623037890000|2021-06-07 03:51:30|2774.18|2761.18|2774.42|2761.42|2774.42|2761.42|2774.15|2761.15|12
1623037900000|2021-06-07 03:51:40|2775.25|2762.25|2775.69|2762.69|2775.69|2762.69|2774.43|2761.43|24
1623037910000|2021-06-07 03:51:50|2775.88|2762.88|2776.41|2763.41|2776.61|2763.61|2775.83|2762.83|22
1623037920000|2021-06-07 03:52:00|2776.48|2763.48|2777.13|2764.13|2777.75|2764.75|2776.41|2763.41|24
1623037930000|2021-06-07 03:52:10|2777.12|2764.12|2774.9|2761.9|2777.51|2764.51|2774.9|2761.9|35
1623037940000|2021-06-07 03:52:20|2774.86|2761.86|2774.36|2761.36|2775.01|2762.01|2774.28|2761.28|32
1623037950000|2021-06-07 03:52:30|2774.2|2761.2|2775.35|2762.35|2775.38|2762.38|2774.2|2761.2|33
1623037960000|2021-06-07 03:52:40|2775.34|2762.34|2776.52|2763.52|2776.52|2763.52|2775.34|2762.34|36
1623037970000|2021-06-07 03:52:50|2776.47|2763.47|2775.4|2762.4|2776.47|2763.47|2775.1|2762.1|31
1623037980000|2021-06-07 03:53:00|2775.37|2762.37|2774.79|2761.79|2775.4|2762.4|2773.4|2760.4|30
1623037990000|2021-06-07 03:53:10|2774.54|2761.54|2774.55|2761.55|2775.06|2762.06|2774.37|2761.37|33
1623038000000|2021-06-07 03:53:20|2774.76|2761.76|2774.82|2761.82|2774.94|2761.94|2774.64|2761.64|21
1623038010000|2021-06-07 03:53:30|2774.66|2761.66|2774.55|2761.55|2775.03|2762.03|2774.5|2761.5|25
1623038020000|2021-06-07 03:53:40|2774.45|2761.45|2774.39|2761.39|2774.54|2761.54|2774.19|2761.19|29
1623038030000|2021-06-07 03:53:50|2774.47|2761.47|2774.4|2761.4|2774.75|2761.75|2774.32|2761.32|29
1623038040000|2021-06-07 03:54:00|2774.38|2761.38|2776.11|2763.11|2776.23|2763.23|2774.35|2761.35|35
1623038050000|2021-06-07 03:54:10|2776.34|2763.34|2776.37|2763.37|2776.72|2763.72|2776.29|2763.29|34
1623038060000|2021-06-07 03:54:20|2776.61|2763.61|2776.13|2763.13|2776.61|2763.61|2775.72|2762.72|36
1623038070000|2021-06-07 03:54:30|2776.11|2763.11|2776.1|2763.1|2776.15|2763.15|2775.97|2762.97|21
1623038080000|2021-06-07 03:54:40|2775.76|2762.76|2775.84|2762.84|2775.84|2762.84|2774.9|2761.9|35
1623038090000|2021-06-07 03:54:50|2775.76|2762.76|2776.17|2763.17|2776.17|2763.17|2775.63|2762.63|28
1623038100000|2021-06-07 03:55:00|2776.08|2763.08|2776.38|2763.38|2776.54|2763.54|2775.85|2762.85|25
1623038110000|2021-06-07 03:55:10|2776.28|2763.28|2776.74|2763.74|2776.88|2763.88|2776.28|2763.28|22
1623038120000|2021-06-07 03:55:20|2776.81|2763.81|2776.92|2763.92|2777.15|2764.15|2776.73|2763.73|23
1623038130000|2021-06-07 03:55:30|2776.94|2763.94|2776.61|2763.61|2777.16|2764.16|2776.46|2763.46|28
1623038140000|2021-06-07 03:55:40|2776.73|2763.73|2777.02|2764.02|2777.22|2764.22|2776.7|2763.7|31
1623038150000|2021-06-07 03:55:50|2777.06|2764.06|2777.94|2764.94|2778|2765|2776.94|2763.94|25
1623038160000|2021-06-07 03:56:00|2777.98|2764.98|2776.9|2763.9|2778.6|2765.6|2776.9|2763.9|31
1623038170000|2021-06-07 03:56:10|2776.15|2763.15|2778.09|2765.09|2778.24|2765.24|2775.63|2762.63|31
1623038180000|2021-06-07 03:56:20|2777.93|2764.93|2777.95|2764.95|2778.07|2765.07|2777.33|2764.33|32
1623038190000|2021-06-07 03:56:30|2778.02|2765.02|2778.67|2765.67|2779.68|2766.68|2777.85|2764.85|31
1623038200000|2021-06-07 03:56:40|2778.57|2765.57|2777.58|2764.58|2778.7|2765.7|2777.24|2764.24|37
1623038210000|2021-06-07 03:56:50|2778.59|2765.59|2778.61|2765.61|2778.77|2765.77|2778.36|2765.36|22
1623038220000|2021-06-07 03:57:00|2778.66|2765.66|2778.33|2765.33|2778.71|2765.71|2778.24|2765.24|28
1623038230000|2021-06-07 03:57:10|2778.29|2765.29|2776.85|2763.85|2778.43|2765.43|2776.62|2763.62|23
1623038240000|2021-06-07 03:57:20|2776.72|2763.72|2776.31|2763.31|2777.77|2764.77|2776.26|2763.26|36
1623038250000|2021-06-07 03:57:30|2776.35|2763.35|2773.73|2760.73|2777.03|2764.03|2773.53|2760.53|34
1623038260000|2021-06-07 03:57:40|2773.7|2760.7|2773.17|2760.17|2773.7|2760.7|2772.54|2759.54|36
1623038270000|2021-06-07 03:57:50|2773.15|2760.15|2774.81|2761.81|2775.11|2762.11|2773.15|2760.15|34
1623038280000|2021-06-07 03:58:00|2774.87|2761.87|2773.13|2760.13|2775.02|2762.02|2773.13|2760.13|31
1623038290000|2021-06-07 03:58:10|2773.29|2760.29|2773.82|2760.82|2774.1|2761.1|2773.18|2760.18|36
1623038300000|2021-06-07 03:58:20|2773.85|2760.85|2775.21|2762.21|2775.26|2762.26|2773.84|2760.84|31
1623038310000|2021-06-07 03:58:30|2775.29|2762.29|2776.24|2763.24|2776.46|2763.46|2775.15|2762.15|27
1623038320000|2021-06-07 03:58:40|2775.5|2762.5|2776.81|2763.81|2776.82|2763.82|2775.34|2762.34|34
1623038330000|2021-06-07 03:58:50|2776.9|2763.9|2776.78|2763.78|2777.11|2764.11|2775.72|2762.72|34
1623038340000|2021-06-07 03:59:00|2776.89|2763.89|2776.17|2763.17|2776.89|2763.89|2776.06|2763.06|31
1623038350000|2021-06-07 03:59:10|2776.08|2763.08|2775.52|2762.52|2776.34|2763.34|2775.44|2762.44|32
1623038360000|2021-06-07 03:59:20|2775.64|2762.64|2774.94|2761.94|2775.64|2762.64|2774.56|2761.56|26
1623038370000|2021-06-07 03:59:30|2774.85|2761.85|2774.28|2761.28|2774.95|2761.95|2773.69|2760.69|32
1623038380000|2021-06-07 03:59:40|2774.56|2761.56|2773.18|2760.18|2775.51|2762.51|2773.04|2760.04|34
1623038390000|2021-06-07 03:59:50|2773.2|2760.2|2773.38|2760.38|2773.52|2760.52|2772.85|2759.85|30
1623038400000|2021-06-07 04:00:00|2773.6|2760.6|2775.5|2762.5|2777.28|2764.28|2773.26|2760.26|37
1623038410000|2021-06-07 04:00:10|2775.1|2762.1|2778.28|2765.28|2778.6|2765.6|2775.1|2762.1|39
1623038420000|2021-06-07 04:00:20|2777.98|2764.98|2777.74|2764.74|2778.68|2765.68|2777.55|2764.55|29
1623038430000|2021-06-07 04:00:30|2777.73|2764.73|2777.87|2764.87|2778.71|2765.71|2776.82|2763.82|32
1623038440000|2021-06-07 04:00:40|2777.24|2764.24|2778.07|2765.07|2778.07|2765.07|2777.08|2764.08|32
1623038450000|2021-06-07 04:00:50|2778.09|2765.09|2782.51|2769.51|2783.12|2770.12|2778.09|2765.09|36
1623038460000|2021-06-07 04:01:00|2782.23|2769.23|2782.95|2769.95|2783.56|2770.56|2781.99|2768.99|36
1623038470000|2021-06-07 04:01:10|2782.94|2769.94|2782.11|2769.11|2783.31|2770.31|2781.83|2768.83|31
1623038480000|2021-06-07 04:01:20|2782.03|2769.03|2782.26|2769.26|2782.34|2769.34|2781.36|2768.36|36
1623038490000|2021-06-07 04:01:30|2783.08|2770.08|2785|2772|2785.05|2772.05|2783.07|2770.07|36
1623038500000|2021-06-07 04:01:40|2784.91|2771.91|2782.82|2769.82|2785.16|2772.16|2782.81|2769.81|31
1623038510000|2021-06-07 04:01:50|2782.91|2769.91|2783.96|2770.96|2783.96|2770.96|2782.84|2769.84|28
1623038520000|2021-06-07 04:02:00|2784.11|2771.11|2782.41|2769.41|2784.11|2771.11|2782.41|2769.41|32
1623038530000|2021-06-07 04:02:10|2782.46|2769.46|2788.57|2775.57|2788.99|2775.99|2781.86|2768.86|32
1623038540000|2021-06-07 04:02:20|2788.54|2775.54|2788.26|2775.26|2789.43|2776.43|2786.34|2773.34|34
1623038550000|2021-06-07 04:02:30|2788.35|2775.35|2790.26|2777.26|2790.34|2777.34|2788.35|2775.35|29
1623038560000|2021-06-07 04:02:40|2790.21|2777.21|2793.73|2780.73|2794.04|2781.04|2790.09|2777.09|36
1623038570000|2021-06-07 04:02:50|2793.81|2780.81|2793.88|2780.88|2793.98|2780.98|2792.43|2779.43|29
1623038580000|2021-06-07 04:03:00|2793.87|2780.87|2795.48|2782.48|2796.08|2783.08|2793.47|2780.47|36
1623038590000|2021-06-07 04:03:10|2795.73|2782.73|2795.61|2782.61|2796.02|2783.02|2794.17|2781.17|36
1623038600000|2021-06-07 04:03:20|2795.68|2782.68|2797.14|2784.14|2798.85|2785.85|2794.76|2781.76|35
1623038610000|2021-06-07 04:03:30|2797.1|2784.1|2798.96|2785.96|2798.96|2785.96|2796.94|2783.94|28
1623038620000|2021-06-07 04:03:40|2798.86|2785.86|2798.85|2785.85|2798.97|2785.97|2798.2|2785.2|34
1623038630000|2021-06-07 04:03:50|2798.84|2785.84|2798.52|2785.52|2799.3|2786.3|2798.42|2785.42|27
1623038640000|2021-06-07 04:04:00|2798.2|2785.2|2799.76|2786.76|2800.44|2787.44|2798.2|2785.2|36
1623038650000|2021-06-07 04:04:10|2799.9|2786.9|2799.95|2786.95|2800.32|2787.32|2799.54|2786.54|33
1623038660000|2021-06-07 04:04:20|2799.83|2786.83|2801.07|2788.07|2803.37|2790.37|2799.82|2786.82|36
1623038670000|2021-06-07 04:04:30|2801.06|2788.06|2799.81|2786.81|2801.21|2788.21|2799.52|2786.52|31
1623038680000|2021-06-07 04:04:40|2799.82|2786.82|2800.6|2787.6|2800.91|2787.91|2799.74|2786.74|32
1623038690000|2021-06-07 04:04:50|2800.29|2787.29|2800.27|2787.27|2800.77|2787.77|2799.68|2786.68|27
1623038700000|2021-06-07 04:05:00|2800.25|2787.25|2800.82|2787.82|2801.39|2788.39|2799.99|2786.99|32
1623038710000|2021-06-07 04:05:10|2800.85|2787.85|2801.82|2788.82|2801.82|2788.82|2799.33|2786.33|34
1623038720000|2021-06-07 04:05:20|2801.95|2788.95|2801.3|2788.3|2802.06|2789.06|2801.3|2788.3|33
1623038730000|2021-06-07 04:05:30|2801.27|2788.27|2801.49|2788.49|2801.97|2788.97|2800.78|2787.78|28
1623038740000|2021-06-07 04:05:40|2800.63|2787.63|2800.54|2787.54|2801.01|2788.01|2800.38|2787.38|26
1623038750000|2021-06-07 04:05:50|2800.64|2787.64|2799.68|2786.68|2800.64|2787.64|2799.42|2786.42|25
1623038760000|2021-06-07 04:06:00|2799.6|2786.6|2798.1|2785.1|2799.6|2786.6|2797.21|2784.21|28
1623038770000|2021-06-07 04:06:10|2798|2785|2797.54|2784.54|2798.22|2785.22|2797.53|2784.53|35
1623038780000|2021-06-07 04:06:20|2797.46|2784.46|2796.47|2783.47|2797.54|2784.54|2795.98|2782.98|23
1623038790000|2021-06-07 04:06:30|2796.34|2783.34|2796.67|2783.67|2797.49|2784.49|2796.34|2783.34|30
1623038800000|2021-06-07 04:06:40|2796.55|2783.55|2795.18|2782.18|2796.55|2783.55|2795.04|2782.04|35
1623038810000|2021-06-07 04:06:50|2794.92|2781.92|2795.68|2782.68|2795.99|2782.99|2794.92|2781.92|31
1623038820000|2021-06-07 04:07:00|2795.63|2782.63|2795.8|2782.8|2796.27|2783.27|2795.36|2782.36|28
1623038830000|2021-06-07 04:07:10|2795.82|2782.82|2795.33|2782.33|2795.82|2782.82|2795.26|2782.26|26
1623038840000|2021-06-07 04:07:20|2795.32|2782.32|2796.09|2783.09|2796.28|2783.28|2795.17|2782.17|21
1623038850000|2021-06-07 04:07:30|2796.11|2783.11|2796.62|2783.62|2796.79|2783.79|2796|2783|22
1623038860000|2021-06-07 04:07:40|2796.6|2783.6|2796.73|2783.73|2796.74|2783.74|2796.6|2783.6|22
1623038870000|2021-06-07 04:07:50|2796.67|2783.67|2796.04|2783.04|2796.68|2783.68|2795.69|2782.69|21
1623038880000|2021-06-07 04:08:00|2795.97|2782.97|2795.72|2782.72|2796|2783|2795.6|2782.6|14
1623038890000|2021-06-07 04:08:10|2795.65|2782.65|2794.4|2781.4|2795.65|2782.65|2794.4|2781.4|12
1623038900000|2021-06-07 04:08:20|2794.59|2781.59|2795.66|2782.66|2795.67|2782.67|2794.59|2781.59|32
1623038910000|2021-06-07 04:08:30|2796.1|2783.1|2796.29|2783.29|2796.6|2783.6|2796|2783|24
1623038920000|2021-06-07 04:08:40|2796.14|2783.14|2795.53|2782.53|2796.35|2783.35|2795.53|2782.53|22
1623038930000|2021-06-07 04:08:50|2795.54|2782.54|2795.61|2782.61|2795.76|2782.76|2794.96|2781.96|28
1623038940000|2021-06-07 04:09:00|2795.47|2782.47|2796.23|2783.23|2796.73|2783.73|2795.46|2782.46|32
1623038950000|2021-06-07 04:09:10|2796.21|2783.21|2795.96|2782.96|2796.48|2783.48|2795.96|2782.96|32
1623038960000|2021-06-07 04:09:20|2795.83|2782.83|2795.92|2782.92|2796.27|2783.27|2795.53|2782.53|31
1623038970000|2021-06-07 04:09:30|2795.89|2782.89|2796.59|2783.59|2796.59|2783.59|2795.76|2782.76|30
1623038980000|2021-06-07 04:09:40|2796.74|2783.74|2796.54|2783.54|2796.76|2783.76|2796.26|2783.26|29
1623038990000|2021-06-07 04:09:50|2796.52|2783.52|2796.83|2783.83|2796.84|2783.84|2796.36|2783.36|25
1623039000000|2021-06-07 04:10:00|2796.87|2783.87|2795.75|2782.75|2796.89|2783.89|2795.68|2782.68|24
1623039010000|2021-06-07 04:10:10|2795.73|2782.73|2795.89|2782.89|2795.9|2782.9|2795.6|2782.6|22
1623039020000|2021-06-07 04:10:20|2795.87|2782.87|2795.54|2782.54|2795.87|2782.87|2795.54|2782.54|13
1623039030000|2021-06-07 04:10:30|2795.53|2782.53|2795.43|2782.43|2795.59|2782.59|2795.42|2782.42|15
1623039040000|2021-06-07 04:10:40|2795.42|2782.42|2794.49|2781.49|2795.42|2782.42|2794.4|2781.4|20
1623039050000|2021-06-07 04:10:50|2794.37|2781.37|2794.42|2781.42|2794.52|2781.52|2794.24|2781.24|30
1623039060000|2021-06-07 04:11:00|2794.44|2781.44|2795.87|2782.87|2796.13|2783.13|2794.38|2781.38|25
1623039070000|2021-06-07 04:11:10|2795.55|2782.55|2794.4|2781.4|2795.55|2782.55|2794.2|2781.2|29
1623039080000|2021-06-07 04:11:20|2794.44|2781.44|2794.1|2781.1|2794.46|2781.46|2793.82|2780.82|23
1623039090000|2021-06-07 04:11:30|2794.11|2781.11|2794.81|2781.81|2794.84|2781.84|2794.04|2781.04|26
1623039100000|2021-06-07 04:11:40|2794.93|2781.93|2794.01|2781.01|2794.93|2781.93|2793.93|2780.93|26
1623039110000|2021-06-07 04:11:50|2794.07|2781.07|2794.03|2781.03|2794.07|2781.07|2793.9|2780.9|11
1623039120000|2021-06-07 04:12:00|2794.02|2781.02|2795.35|2782.35|2795.59|2782.59|2793.88|2780.88|26
1623039130000|2021-06-07 04:12:10|2795.3|2782.3|2794.06|2781.06|2795.3|2782.3|2794|2781|29
1623039140000|2021-06-07 04:12:20|2793.99|2780.99|2794.05|2781.05|2794.19|2781.19|2793.81|2780.81|15
1623039150000|2021-06-07 04:12:30|2794.04|2781.04|2793.96|2780.96|2794.05|2781.05|2793.87|2780.87|11
1623039160000|2021-06-07 04:12:40|2793.99|2780.99|2793.87|2780.87|2793.99|2780.99|2793.76|2780.76|16
1623039170000|2021-06-07 04:12:50|2793.96|2780.96|2793.92|2780.92|2794.27|2781.27|2793.77|2780.77|33
1623039180000|2021-06-07 04:13:00|2793.93|2780.93|2794.82|2781.82|2795.31|2782.31|2793.83|2780.83|30
1623039190000|2021-06-07 04:13:10|2794.81|2781.81|2794.21|2781.21|2794.91|2781.91|2793.93|2780.93|32
1623039200000|2021-06-07 04:13:20|2794.34|2781.34|2793.93|2780.93|2794.34|2781.34|2793.93|2780.93|26
1623039210000|2021-06-07 04:13:30|2793.99|2780.99|2794.14|2781.14|2794.17|2781.17|2793.99|2780.99|21
1623039220000|2021-06-07 04:13:40|2794.18|2781.18|2794.09|2781.09|2794.21|2781.21|2793.86|2780.86|21
1623039230000|2021-06-07 04:13:50|2794.12|2781.12|2792.16|2779.16|2794.13|2781.13|2792.15|2779.15|18
1623039240000|2021-06-07 04:14:00|2792.24|2779.24|2794.43|2781.43|2794.73|2781.73|2792.22|2779.22|34
1623039250000|2021-06-07 04:14:10|2794.48|2781.48|2794.56|2781.56|2794.8|2781.8|2794.4|2781.4|28
1623039260000|2021-06-07 04:14:20|2794.51|2781.51|2793.74|2780.74|2795.07|2782.07|2793.46|2780.46|28
1623039270000|2021-06-07 04:14:30|2793.76|2780.76|2793.99|2780.99|2794.39|2781.39|2793.67|2780.67|34
1623039280000|2021-06-07 04:14:40|2794.01|2781.01|2795.09|2782.09|2795.43|2782.43|2794.01|2781.01|32
1623039290000|2021-06-07 04:14:50|2795.14|2782.14|2795.17|2782.17|2795.37|2782.37|2794.53|2781.53|38
1623039300000|2021-06-07 04:15:00|2795.11|2782.11|2793.8|2780.8|2795.11|2782.11|2793.77|2780.77|34
1623039310000|2021-06-07 04:15:10|2793.79|2780.79|2793.29|2780.29|2794.15|2781.15|2793.22|2780.22|28
1623039320000|2021-06-07 04:15:20|2793.23|2780.23|2792.23|2779.23|2793.25|2780.25|2791.74|2778.74|34
1623039330000|2021-06-07 04:15:30|2792.09|2779.09|2792.47|2779.47|2792.75|2779.75|2791.59|2778.59|32
1623039340000|2021-06-07 04:15:40|2792.91|2779.91|2791.39|2778.39|2793.6|2780.6|2791.35|2778.35|33
1623039350000|2021-06-07 04:15:50|2791.28|2778.28|2791.02|2778.02|2791.5|2778.5|2791.01|2778.01|25
1623039360000|2021-06-07 04:16:00|2790.94|2777.94|2791.64|2778.64|2792.58|2779.58|2790.21|2777.21|39
1623039370000|2021-06-07 04:16:10|2791.7|2778.7|2790.63|2777.63|2791.7|2778.7|2790.26|2777.26|37
1623039380000|2021-06-07 04:16:20|2790.59|2777.59|2789.62|2776.62|2790.77|2777.77|2789.62|2776.62|27
1623039390000|2021-06-07 04:16:30|2789.63|2776.63|2789.52|2776.52|2789.73|2776.73|2789.52|2776.52|30
1623039400000|2021-06-07 04:16:40|2789.45|2776.45|2789.03|2776.03|2789.48|2776.48|2789.03|2776.03|19
1623039410000|2021-06-07 04:16:50|2789.02|2776.02|2786.76|2773.76|2789.02|2776.02|2786.14|2773.14|28
1623039420000|2021-06-07 04:17:00|2786.64|2773.64|2787.96|2774.96|2787.96|2774.96|2786.28|2773.28|29
1623039430000|2021-06-07 04:17:10|2787.89|2774.89|2788.91|2775.91|2789.03|2776.03|2787.89|2774.89|32
1623039440000|2021-06-07 04:17:20|2788.89|2775.89|2790.05|2777.05|2790.06|2777.06|2788.37|2775.37|25
1623039450000|2021-06-07 04:17:30|2790.01|2777.01|2789.54|2776.54|2790.07|2777.07|2789.16|2776.16|33
1623039460000|2021-06-07 04:17:40|2789.55|2776.55|2789.43|2776.43|2789.55|2776.55|2789.05|2776.05|30
1623039470000|2021-06-07 04:17:50|2789.38|2776.38|2788.86|2775.86|2789.86|2776.86|2788.84|2775.84|24
1623039480000|2021-06-07 04:18:00|2788.05|2775.05|2787.5|2774.5|2788.24|2775.24|2786.65|2773.65|37
1623039490000|2021-06-07 04:18:10|2787.67|2774.67|2786.18|2773.18|2787.77|2774.77|2786.18|2773.18|38
1623039500000|2021-06-07 04:18:20|2786.17|2773.17|2785.68|2772.68|2786.29|2773.29|2785.6|2772.6|30
1623039510000|2021-06-07 04:18:30|2785.69|2772.69|2787.16|2774.16|2787.18|2774.18|2785.51|2772.51|31
1623039520000|2021-06-07 04:18:40|2787.06|2774.06|2787.88|2774.88|2787.99|2774.99|2786.77|2773.77|33
1623039530000|2021-06-07 04:18:50|2787.83|2774.83|2787.1|2774.1|2787.83|2774.83|2786.69|2773.69|34
1623039540000|2021-06-07 04:19:00|2787.07|2774.07|2787.23|2774.23|2787.33|2774.33|2787.07|2774.07|27
1623039550000|2021-06-07 04:19:10|2787.24|2774.24|2787.81|2774.81|2787.95|2774.95|2787.23|2774.23|26
1623039560000|2021-06-07 04:19:20|2787.79|2774.79|2788.93|2775.93|2789.13|2776.13|2787.79|2774.79|30
1623039570000|2021-06-07 04:19:30|2788.76|2775.76|2788.64|2775.64|2788.76|2775.76|2788.2|2775.2|27
1623039580000|2021-06-07 04:19:40|2788.57|2775.57|2788.44|2775.44|2789.29|2776.29|2788.42|2775.42|31
1623039590000|2021-06-07 04:19:50|2788.42|2775.42|2789|2776|2789|2776|2788.42|2775.42|28
1623039600000|2021-06-07 04:20:00|2789.09|2776.09|2789.94|2776.94|2790.23|2777.23|2789.01|2776.01|22
1623039610000|2021-06-07 04:20:10|2789.8|2776.8|2788.65|2775.65|2789.81|2776.81|2788.11|2775.11|27
1623039620000|2021-06-07 04:20:20|2788.59|2775.59|2788.71|2775.71|2789.27|2776.27|2788.59|2775.59|24
1623039630000|2021-06-07 04:20:30|2788.64|2775.64|2788.52|2775.52|2788.73|2775.73|2788.43|2775.43|16
1623039640000|2021-06-07 04:20:40|2788.61|2775.61|2787.97|2774.97|2789.04|2776.04|2787.86|2774.86|32
1623039650000|2021-06-07 04:20:50|2787.95|2774.95|2787.05|2774.05|2787.95|2774.95|2786.89|2773.89|29
1623039660000|2021-06-07 04:21:00|2787.04|2774.04|2787.14|2774.14|2787.22|2774.22|2786.46|2773.46|28
1623039670000|2021-06-07 04:21:10|2787.17|2774.17|2786.82|2773.82|2787.23|2774.23|2786.76|2773.76|28
1623039680000|2021-06-07 04:21:20|2786.66|2773.66|2786.42|2773.42|2786.73|2773.73|2786.17|2773.17|15
1623039690000|2021-06-07 04:21:30|2786.51|2773.51|2786.51|2773.51|2786.64|2773.64|2786.27|2773.27|16
1623039700000|2021-06-07 04:21:40|2786.56|2773.56|2785.82|2772.82|2786.56|2773.56|2785.82|2772.82|11
1623039710000|2021-06-07 04:21:50|2785.9|2772.9|2784.83|2771.83|2786.87|2773.87|2783.33|2770.33|26
1623039720000|2021-06-07 04:22:00|2784.85|2771.85|2784.27|2771.27|2785|2772|2783.38|2770.38|26
1623039730000|2021-06-07 04:22:10|2784.46|2771.46|2783.58|2770.58|2784.69|2771.69|2783.58|2770.58|28
1623039740000|2021-06-07 04:22:20|2783.54|2770.54|2781.69|2768.69|2783.7|2770.7|2781.68|2768.68|24
1623039750000|2021-06-07 04:22:30|2782.84|2769.84|2783.32|2770.32|2783.61|2770.61|2782.75|2769.75|29
1623039760000|2021-06-07 04:22:40|2783.33|2770.33|2782.99|2769.99|2783.33|2770.33|2782.96|2769.96|26
1623039770000|2021-06-07 04:22:50|2783|2770|2783.34|2770.34|2783.88|2770.88|2782.95|2769.95|29
1623039780000|2021-06-07 04:23:00|2783.4|2770.4|2782.49|2769.49|2783.4|2770.4|2782.21|2769.21|31
1623039790000|2021-06-07 04:23:10|2782.5|2769.5|2778.32|2765.32|2782.93|2769.93|2778.32|2765.32|33
1623039800000|2021-06-07 04:23:20|2778.33|2765.33|2778.62|2765.62|2779.68|2766.68|2778.33|2765.33|37
1623039810000|2021-06-07 04:23:30|2778.53|2765.53|2776.93|2763.93|2778.85|2765.85|2776.7|2763.7|39
1623039820000|2021-06-07 04:23:40|2776.57|2763.57|2776.01|2763.01|2777.1|2764.1|2775.65|2762.65|35
1623039830000|2021-06-07 04:23:50|2775.95|2762.95|2776.77|2763.77|2776.77|2763.77|2775.29|2762.29|36
1623039840000|2021-06-07 04:24:00|2776.88|2763.88|2779.3|2766.3|2779.45|2766.45|2776.23|2763.23|39
1623039850000|2021-06-07 04:24:10|2779.25|2766.25|2778.06|2765.06|2779.25|2766.25|2777.65|2764.65|39
1623039860000|2021-06-07 04:24:20|2777.9|2764.9|2778.37|2765.37|2778.37|2765.37|2777.51|2764.51|32
1623039870000|2021-06-07 04:24:30|2778.39|2765.39|2779.48|2766.48|2779.48|2766.48|2778.3|2765.3|28
1623039880000|2021-06-07 04:24:40|2779.54|2766.54|2779.14|2766.14|2779.59|2766.59|2779.03|2766.03|35
1623039890000|2021-06-07 04:24:50|2779.15|2766.15|2780.22|2767.22|2780.68|2767.68|2779.13|2766.13|29
1623039900000|2021-06-07 04:25:00|2780.26|2767.26|2780.08|2767.08|2780.78|2767.78|2780.08|2767.08|30
1623039910000|2021-06-07 04:25:10|2779.94|2766.94|2780.36|2767.36|2780.57|2767.57|2779.94|2766.94|26
1623039920000|2021-06-07 04:25:20|2780.25|2767.25|2779.38|2766.38|2780.25|2767.25|2779.14|2766.14|35
1623039930000|2021-06-07 04:25:30|2779.46|2766.46|2777.62|2764.62|2779.46|2766.46|2777.5|2764.5|34
1623039940000|2021-06-07 04:25:40|2777.63|2764.63|2778.78|2765.78|2778.83|2765.83|2777.48|2764.48|37
1623039950000|2021-06-07 04:25:50|2778.71|2765.71|2779.35|2766.35|2779.41|2766.41|2778.34|2765.34|37
1623039960000|2021-06-07 04:26:00|2779.21|2766.21|2779.94|2766.94|2779.94|2766.94|2778.73|2765.73|32
1623039970000|2021-06-07 04:26:10|2779.88|2766.88|2780.65|2767.65|2780.69|2767.69|2779.87|2766.87|22
1623039980000|2021-06-07 04:26:20|2780.67|2767.67|2779.06|2766.06|2780.67|2767.67|2778.41|2765.41|26
1623039990000|2021-06-07 04:26:30|2779.08|2766.08|2778.36|2765.36|2779.08|2766.08|2777.31|2764.31|34
1623040000000|2021-06-07 04:26:40|2778.27|2765.27|2778.34|2765.34|2778.77|2765.77|2777.26|2764.26|34
1623040010000|2021-06-07 04:26:50|2778.33|2765.33|2777.46|2764.46|2778.33|2765.33|2777.06|2764.06|31
1623040020000|2021-06-07 04:27:00|2777.39|2764.39|2778.6|2765.6|2779.21|2766.21|2777.33|2764.33|31
1623040030000|2021-06-07 04:27:10|2778.69|2765.69|2779.98|2766.98|2779.98|2766.98|2778.66|2765.66|26
1623040040000|2021-06-07 04:27:20|2779.92|2766.92|2780.14|2767.14|2780.15|2767.15|2779.84|2766.84|17
1623040050000|2021-06-07 04:27:30|2780.07|2767.07|2779.95|2766.95|2780.49|2767.49|2779.94|2766.94|33
1623040060000|2021-06-07 04:27:40|2779.94|2766.94|2779.97|2766.97|2780.05|2767.05|2779.85|2766.85|19
1623040070000|2021-06-07 04:27:50|2780|2767|2780.54|2767.54|2780.82|2767.82|2779.9|2766.9|28
1623040080000|2021-06-07 04:28:00|2780.7|2767.7|2781.89|2768.89|2781.89|2768.89|2780.46|2767.46|25
1623040090000|2021-06-07 04:28:10|2781.88|2768.88|2781.97|2768.97|2782.25|2769.25|2781.88|2768.88|22
1623040100000|2021-06-07 04:28:20|2781.95|2768.95|2782.48|2769.48|2782.48|2769.48|2781.94|2768.94|21
1623040110000|2021-06-07 04:28:30|2782.36|2769.36|2782.83|2769.83|2783.47|2770.47|2782.36|2769.36|30
1623040120000|2021-06-07 04:28:40|2782.89|2769.89|2783.36|2770.36|2784.04|2771.04|2782.83|2769.83|28
1623040130000|2021-06-07 04:28:50|2783.23|2770.23|2782.49|2769.49|2783.57|2770.57|2782.49|2769.49|22
1623040140000|2021-06-07 04:29:00|2782.54|2769.54|2782.93|2769.93|2783.28|2770.28|2782.53|2769.53|21
1623040150000|2021-06-07 04:29:10|2782.96|2769.96|2781.82|2768.82|2782.99|2769.99|2781.47|2768.47|17
1623040160000|2021-06-07 04:29:20|2781.84|2768.84|2781.55|2768.55|2781.84|2768.84|2781.38|2768.38|16
1623040170000|2021-06-07 04:29:30|2781.57|2768.57|2782.27|2769.27|2782.46|2769.46|2781.17|2768.17|24
1623040180000|2021-06-07 04:29:40|2782.25|2769.25|2782.46|2769.46|2783.42|2770.42|2782.1|2769.1|14
1623040190000|2021-06-07 04:29:50|2782.41|2769.41|2783.54|2770.54|2783.84|2770.84|2782.41|2769.41|22
1623040200000|2021-06-07 04:30:00|2783.31|2770.31|2782.9|2769.9|2784.15|2771.15|2782.83|2769.83|26
1623040210000|2021-06-07 04:30:10|2782.87|2769.87|2782.05|2769.05|2782.89|2769.89|2781.77|2768.77|32
1623040220000|2021-06-07 04:30:20|2782|2769|2781.68|2768.68|2782|2769|2781.63|2768.63|22
1623040230000|2021-06-07 04:30:30|2781.64|2768.64|2779.33|2766.33|2781.64|2768.64|2779.33|2766.33|24
1623040240000|2021-06-07 04:30:40|2779.13|2766.13|2778.98|2765.98|2779.61|2766.61|2778.93|2765.93|20
1623040250000|2021-06-07 04:30:50|2778.91|2765.91|2777.55|2764.55|2778.91|2765.91|2777.55|2764.55|12
1623040260000|2021-06-07 04:31:00|2777.53|2764.53|2778.59|2765.59|2778.74|2765.74|2777|2764|24
1623040270000|2021-06-07 04:31:10|2778.58|2765.58|2778.84|2765.84|2778.84|2765.84|2777.8|2764.8|26
1623040280000|2021-06-07 04:31:20|2778.95|2765.95|2779.29|2766.29|2779.54|2766.54|2778.72|2765.72|27
1623040290000|2021-06-07 04:31:30|2779.24|2766.24|2779.67|2766.67|2779.68|2766.68|2779.13|2766.13|28
1623040300000|2021-06-07 04:31:40|2779.73|2766.73|2780.02|2767.02|2780.02|2767.02|2779.73|2766.73|17
1623040310000|2021-06-07 04:31:50|2780.01|2767.01|2780.57|2767.57|2780.62|2767.62|2779.96|2766.96|34
1623040320000|2021-06-07 04:32:00|2780.52|2767.52|2780.55|2767.55|2780.55|2767.55|2779.67|2766.67|29
1623040330000|2021-06-07 04:32:10|2780.66|2767.66|2781.23|2768.23|2781.42|2768.42|2780.28|2767.28|23
1623040340000|2021-06-07 04:32:20|2781.15|2768.15|2781.84|2768.84|2782.33|2769.33|2780.81|2767.81|20
1623040350000|2021-06-07 04:32:30|2781.8|2768.8|2781.17|2768.17|2781.8|2768.8|2780.74|2767.74|25
1623040360000|2021-06-07 04:32:40|2781.14|2768.14|2781.09|2768.09|2781.14|2768.14|2780.89|2767.89|19
1623040370000|2021-06-07 04:32:50|2781.12|2768.12|2781.19|2768.19|2781.39|2768.39|2781.09|2768.09|22
1623040380000|2021-06-07 04:33:00|2781.27|2768.27|2781.33|2768.33|2781.43|2768.43|2780.85|2767.85|22
1623040390000|2021-06-07 04:33:10|2781.38|2768.38|2781.77|2768.77|2782.4|2769.4|2781.38|2768.38|26
1623040400000|2021-06-07 04:33:20|2781.79|2768.79|2782.09|2769.09|2782.09|2769.09|2781.49|2768.49|22
1623040410000|2021-06-07 04:33:30|2782.13|2769.13|2782.47|2769.47|2782.73|2769.73|2782.1|2769.1|28
1623040420000|2021-06-07 04:33:40|2782.55|2769.55|2782.33|2769.33|2782.58|2769.58|2782.21|2769.21|26
1623040430000|2021-06-07 04:33:50|2782.51|2769.51|2784.18|2771.18|2784.37|2771.37|2782.49|2769.49|31
1623040440000|2021-06-07 04:34:00|2784|2771|2785.19|2772.19|2785.45|2772.45|2783.99|2770.99|36
1623040450000|2021-06-07 04:34:10|2785.37|2772.37|2785.5|2772.5|2785.85|2772.85|2785.19|2772.19|24
1623040460000|2021-06-07 04:34:20|2785.52|2772.52|2785.89|2772.89|2786.25|2773.25|2784.98|2771.98|30
1623040470000|2021-06-07 04:34:30|2786.04|2773.04|2786.82|2773.82|2787.49|2774.49|2785.5|2772.5|38
1623040480000|2021-06-07 04:34:40|2786.8|2773.8|2786.8|2773.8|2786.91|2773.91|2786.47|2773.47|29
1623040490000|2021-06-07 04:34:50|2786.81|2773.81|2786.75|2773.75|2786.81|2773.81|2786.42|2773.42|34
1623040500000|2021-06-07 04:35:00|2786.83|2773.83|2785.73|2772.73|2787.1|2774.1|2785.69|2772.69|28
1623040510000|2021-06-07 04:35:10|2785.71|2772.71|2785.05|2772.05|2786.32|2773.32|2785.05|2772.05|33
1623040520000|2021-06-07 04:35:20|2784.9|2771.9|2784.81|2771.81|2785.47|2772.47|2784.64|2771.64|36
1623040530000|2021-06-07 04:35:30|2785.08|2772.08|2783.79|2770.79|2785.58|2772.58|2783.79|2770.79|37
1623040540000|2021-06-07 04:35:40|2783.91|2770.91|2781.84|2768.84|2783.91|2770.91|2781.84|2768.84|29
1623040550000|2021-06-07 04:35:50|2781.86|2768.86|2780.92|2767.92|2781.94|2768.94|2780.92|2767.92|32
1623040560000|2021-06-07 04:36:00|2780.68|2767.68|2780.13|2767.13|2780.68|2767.68|2780.11|2767.11|17
1623040570000|2021-06-07 04:36:10|2780.18|2767.18|2779.45|2766.45|2780.18|2767.18|2779.04|2766.04|18
1623040580000|2021-06-07 04:36:20|2779.42|2766.42|2778.81|2765.81|2779.45|2766.45|2778.77|2765.77|26
1623040590000|2021-06-07 04:36:30|2778.85|2765.85|2779.95|2766.95|2780.29|2767.29|2778.81|2765.81|27
1623040600000|2021-06-07 04:36:40|2779.93|2766.93|2779.86|2766.86|2779.99|2766.99|2779.67|2766.67|27
1623040610000|2021-06-07 04:36:50|2779.89|2766.89|2782.66|2769.66|2782.77|2769.77|2779.85|2766.85|33
1623040620000|2021-06-07 04:37:00|2782.64|2769.64|2782.06|2769.06|2782.82|2769.82|2782.05|2769.05|25
1623040630000|2021-06-07 04:37:10|2781.89|2768.89|2782.15|2769.15|2782.24|2769.24|2781.89|2768.89|28
1623040640000|2021-06-07 04:37:20|2782.48|2769.48|2783.34|2770.34|2783.34|2770.34|2782.48|2769.48|22
1623040650000|2021-06-07 04:37:30|2783.14|2770.14|2781.93|2768.93|2783.14|2770.14|2781.27|2768.27|26
1623040660000|2021-06-07 04:37:40|2781.87|2768.87|2782.08|2769.08|2782.21|2769.21|2781.83|2768.83|36
1623040670000|2021-06-07 04:37:50|2782.09|2769.09|2782.08|2769.08|2782.16|2769.16|2782.05|2769.05|11
1623040680000|2021-06-07 04:38:00|2782.03|2769.03|2782.09|2769.09|2782.32|2769.32|2781.41|2768.41|28
1623040690000|2021-06-07 04:38:10|2782.21|2769.21|2782.22|2769.22|2782.36|2769.36|2781.98|2768.98|23
1623040700000|2021-06-07 04:38:20|2782.25|2769.25|2782.32|2769.32|2782.44|2769.44|2782.15|2769.15|24
1623040710000|2021-06-07 04:38:30|2782.31|2769.31|2781.8|2768.8|2782.32|2769.32|2781.62|2768.62|24
1623040720000|2021-06-07 04:38:40|2782.07|2769.07|2782.14|2769.14|2782.2|2769.2|2781.83|2768.83|17
1623040730000|2021-06-07 04:38:50|2782.2|2769.2|2782.33|2769.33|2782.36|2769.36|2782.14|2769.14|14
1623040740000|2021-06-07 04:39:00|2782.32|2769.32|2780.9|2767.9|2782.33|2769.33|2780.9|2767.9|34
1623040750000|2021-06-07 04:39:10|2781.15|2768.15|2781.99|2768.99|2782.84|2769.84|2781.15|2768.15|33
1623040760000|2021-06-07 04:39:20|2781.45|2768.45|2779.96|2766.96|2781.45|2768.45|2779.52|2766.52|31
1623040770000|2021-06-07 04:39:30|2779.97|2766.97|2780.19|2767.19|2780.21|2767.21|2779.97|2766.97|18
1623040780000|2021-06-07 04:39:40|2780.22|2767.22|2779.97|2766.97|2780.26|2767.26|2779.95|2766.95|23
1623040790000|2021-06-07 04:39:50|2780.08|2767.08|2781.54|2768.54|2781.54|2768.54|2779.95|2766.95|34
1623040800000|2021-06-07 04:40:00|2781.56|2768.56|2781.73|2768.73|2782.03|2769.03|2781.41|2768.41|24
1623040810000|2021-06-07 04:40:10|2781.78|2768.78|2782.16|2769.16|2782.4|2769.4|2781.72|2768.72|26
1623040820000|2021-06-07 04:40:20|2781.88|2768.88|2783.2|2770.2|2783.23|2770.23|2781.88|2768.88|27
1623040830000|2021-06-07 04:40:30|2782.97|2769.97|2781.98|2768.98|2782.98|2769.98|2781.75|2768.75|29
1623040840000|2021-06-07 04:40:40|2781.96|2768.96|2781.54|2768.54|2782.02|2769.02|2781.3|2768.3|23
1623040850000|2021-06-07 04:40:50|2781.56|2768.56|2782.01|2769.01|2782.31|2769.31|2781.56|2768.56|32
1623040860000|2021-06-07 04:41:00|2782.12|2769.12|2781.36|2768.36|2782.12|2769.12|2781.11|2768.11|31
1623040870000|2021-06-07 04:41:10|2781.37|2768.37|2779.68|2766.68|2781.42|2768.42|2779.57|2766.57|25
1623040880000|2021-06-07 04:41:20|2779.66|2766.66|2779.22|2766.22|2779.71|2766.71|2778.91|2765.91|25
1623040890000|2021-06-07 04:41:30|2779.2|2766.2|2780.3|2767.3|2780.3|2767.3|2778.91|2765.91|34
1623040900000|2021-06-07 04:41:40|2780.32|2767.32|2779.44|2766.44|2780.32|2767.32|2779.33|2766.33|29
1623040910000|2021-06-07 04:41:50|2779.35|2766.35|2779.75|2766.75|2779.75|2766.75|2778.82|2765.82|18
1623040920000|2021-06-07 04:42:00|2779.79|2766.79|2780.6|2767.6|2781.43|2768.43|2779.79|2766.79|29
1623040930000|2021-06-07 04:42:10|2780.71|2767.71|2780.53|2767.53|2780.72|2767.72|2780.28|2767.28|21
1623040940000|2021-06-07 04:42:20|2780.61|2767.61|2781.67|2768.67|2781.89|2768.89|2780.61|2767.61|23
1623040950000|2021-06-07 04:42:30|2780.87|2767.87|2780.54|2767.54|2780.87|2767.87|2780.33|2767.33|19
1623040960000|2021-06-07 04:42:40|2780.6|2767.6|2780.49|2767.49|2780.71|2767.71|2780.47|2767.47|14
1623040970000|2021-06-07 04:42:50|2781.03|2768.03|2780.76|2767.76|2781.16|2768.16|2780.62|2767.62|24
1623040980000|2021-06-07 04:43:00|2780.75|2767.75|2780.71|2767.71|2780.9|2767.9|2780.65|2767.65|19
1623040990000|2021-06-07 04:43:10|2780.73|2767.73|2780.67|2767.67|2780.85|2767.85|2780.6|2767.6|14
1623041000000|2021-06-07 04:43:20|2780.83|2767.83|2780.92|2767.92|2780.92|2767.92|2780.83|2767.83|6
1623041010000|2021-06-07 04:43:30|2780.95|2767.95|2780.76|2767.76|2781.01|2768.01|2780.59|2767.59|16
1623041020000|2021-06-07 04:43:40|2780.77|2767.77|2779.25|2766.25|2780.91|2767.91|2779.25|2766.25|13
1623041030000|2021-06-07 04:43:50|2779.52|2766.52|2779.51|2766.51|2779.52|2766.52|2779.46|2766.46|3
1623041040000|2021-06-07 04:44:00|2779.44|2766.44|2779.62|2766.62|2779.62|2766.62|2779.44|2766.44|7
1623041050000|2021-06-07 04:44:10|2779.67|2766.67|2781.11|2768.11|2781.11|2768.11|2779.67|2766.67|31
1623041060000|2021-06-07 04:44:20|2781.01|2768.01|2781.25|2768.25|2782.21|2769.21|2781.01|2768.01|37
1623041070000|2021-06-07 04:44:30|2781.24|2768.24|2781.32|2768.32|2781.5|2768.5|2780.4|2767.4|34
1623041080000|2021-06-07 04:44:40|2781.45|2768.45|2781.3|2768.3|2781.45|2768.45|2780.97|2767.97|30
1623041090000|2021-06-07 04:44:50|2781.32|2768.32|2781.72|2768.72|2781.72|2768.72|2781.24|2768.24|16
1623041100000|2021-06-07 04:45:00|2781.77|2768.77|2782.83|2769.83|2782.83|2769.83|2781.11|2768.11|30
1623041110000|2021-06-07 04:45:10|2782.63|2769.63|2782.39|2769.39|2783.07|2770.07|2782.16|2769.16|25
1623041120000|2021-06-07 04:45:20|2782.16|2769.16|2783.61|2770.61|2783.61|2770.61|2782|2769|26
1623041130000|2021-06-07 04:45:30|2783.74|2770.74|2782.5|2769.5|2784.03|2771.03|2782.47|2769.47|30
1623041140000|2021-06-07 04:45:40|2782.59|2769.59|2781.71|2768.71|2782.63|2769.63|2781.71|2768.71|24
1623041150000|2021-06-07 04:45:50|2781.82|2768.82|2782.01|2769.01|2782.12|2769.12|2781.67|2768.67|15
1623041160000|2021-06-07 04:46:00|2782.31|2769.31|2782.33|2769.33|2782.59|2769.59|2781.91|2768.91|32
1623041170000|2021-06-07 04:46:10|2782.38|2769.38|2780.71|2767.71|2782.41|2769.41|2780.63|2767.63|32
1623041180000|2021-06-07 04:46:20|2780.77|2767.77|2780.52|2767.52|2781.89|2768.89|2780.52|2767.52|35
1623041190000|2021-06-07 04:46:30|2780.68|2767.68|2780.98|2767.98|2781.24|2768.24|2780.58|2767.58|34
1623041200000|2021-06-07 04:46:40|2780.78|2767.78|2781.31|2768.31|2781.42|2768.42|2780.75|2767.75|30
1623041210000|2021-06-07 04:46:50|2781.29|2768.29|2780.82|2767.82|2781.29|2768.29|2780.81|2767.81|25
1623041220000|2021-06-07 04:47:00|2780.83|2767.83|2783.13|2770.13|2783.3|2770.3|2780.59|2767.59|34
1623041230000|2021-06-07 04:47:10|2783.19|2770.19|2781.93|2768.93|2783.19|2770.19|2781.6|2768.6|34
1623041240000|2021-06-07 04:47:20|2781.88|2768.88|2782.12|2769.12|2782.22|2769.22|2781.88|2768.88|21
1623041250000|2021-06-07 04:47:30|2782.14|2769.14|2782.61|2769.61|2782.79|2769.79|2781.9|2768.9|35
1623041260000|2021-06-07 04:47:40|2782.6|2769.6|2782.56|2769.56|2782.63|2769.63|2782.15|2769.15|33
1623041270000|2021-06-07 04:47:50|2782.6|2769.6|2781.3|2768.3|2782.6|2769.6|2781.18|2768.18|34
1623041280000|2021-06-07 04:48:00|2781.16|2768.16|2782.02|2769.02|2782.18|2769.18|2781.14|2768.14|29
1623041290000|2021-06-07 04:48:10|2781.97|2768.97|2781.41|2768.41|2781.97|2768.97|2781.32|2768.32|34
1623041300000|2021-06-07 04:48:20|2781.42|2768.42|2781.36|2768.36|2781.63|2768.63|2781.35|2768.35|17
1623041310000|2021-06-07 04:48:30|2781.48|2768.48|2781.38|2768.38|2781.6|2768.6|2781.38|2768.38|19
1623041320000|2021-06-07 04:48:40|2781.42|2768.42|2780.79|2767.79|2781.42|2768.42|2780.79|2767.79|8
1623041330000|2021-06-07 04:48:50|2780.76|2767.76|2780.99|2767.99|2780.99|2767.99|2780.17|2767.17|15
1623041340000|2021-06-07 04:49:00|2781.11|2768.11|2781.62|2768.62|2781.7|2768.7|2780.55|2767.55|27
1623041350000|2021-06-07 04:49:10|2781.59|2768.59|2782.25|2769.25|2782.27|2769.27|2781.53|2768.53|30
1623041360000|2021-06-07 04:49:20|2782.18|2769.18|2782.08|2769.08|2782.18|2769.18|2782.01|2769.01|21
1623041370000|2021-06-07 04:49:30|2782.07|2769.07|2781.12|2768.12|2782.07|2769.07|2781.01|2768.01|18
1623041380000|2021-06-07 04:49:40|2781.06|2768.06|2781.08|2768.08|2781.29|2768.29|2781.03|2768.03|15
1623041390000|2021-06-07 04:49:50|2781.16|2768.16|2782.44|2769.44|2782.59|2769.59|2781.16|2768.16|29
1623041400000|2021-06-07 04:50:00|2782.41|2769.41|2782.65|2769.65|2782.67|2769.67|2782.19|2769.19|25
1623041410000|2021-06-07 04:50:10|2782.72|2769.72|2782.08|2769.08|2783.05|2770.05|2782.08|2769.08|25
1623041420000|2021-06-07 04:50:20|2782.45|2769.45|2781.52|2768.52|2782.45|2769.45|2781.39|2768.39|28
1623041430000|2021-06-07 04:50:30|2781.5|2768.5|2781.02|2768.02|2781.5|2768.5|2780.95|2767.95|18
1623041440000|2021-06-07 04:50:40|2781.03|2768.03|2781.46|2768.46|2781.81|2768.81|2781.03|2768.03|22
1623041450000|2021-06-07 04:50:50|2781.44|2768.44|2780.59|2767.59|2781.44|2768.44|2780.51|2767.51|18
1623041460000|2021-06-07 04:51:00|2780.64|2767.64|2781.1|2768.1|2781.34|2768.34|2780.64|2767.64|30
1623041470000|2021-06-07 04:51:10|2781.08|2768.08|2782.14|2769.14|2782.14|2769.14|2781.04|2768.04|28
1623041480000|2021-06-07 04:51:20|2781.85|2768.85|2781.65|2768.65|2782.01|2769.01|2781.46|2768.46|34
1623041490000|2021-06-07 04:51:30|2781.8|2768.8|2781.82|2768.82|2782.03|2769.03|2781.68|2768.68|27
1623041500000|2021-06-07 04:51:40|2781.77|2768.77|2781.56|2768.56|2782.38|2769.38|2781.54|2768.54|20
1623041510000|2021-06-07 04:51:50|2781.52|2768.52|2781.13|2768.13|2781.69|2768.69|2781.13|2768.13|21
1623041520000|2021-06-07 04:52:00|2781.09|2768.09|2781.12|2768.12|2781.25|2768.25|2780.66|2767.66|32
1623041530000|2021-06-07 04:52:10|2780.95|2767.95|2781.15|2768.15|2781.24|2768.24|2780.92|2767.92|31
1623041540000|2021-06-07 04:52:20|2781.11|2768.11|2782.16|2769.16|2782.24|2769.24|2781.04|2768.04|27
1623041550000|2021-06-07 04:52:30|2782.17|2769.17|2781.76|2768.76|2782.19|2769.19|2781.73|2768.73|23
1623041560000|2021-06-07 04:52:40|2782|2769|2780.89|2767.89|2782.05|2769.05|2780.75|2767.75|24
1623041570000|2021-06-07 04:52:50|2780.87|2767.87|2780.88|2767.88|2781.07|2768.07|2780.78|2767.78|28
1623041580000|2021-06-07 04:53:00|2780.9|2767.9|2780.3|2767.3|2780.92|2767.92|2780.24|2767.24|29
1623041590000|2021-06-07 04:53:10|2780.41|2767.41|2780.16|2767.16|2780.47|2767.47|2779.86|2766.86|17
1623041600000|2021-06-07 04:53:20|2780.18|2767.18|2780.15|2767.15|2780.44|2767.44|2780.09|2767.09|18
1623041610000|2021-06-07 04:53:30|2780.14|2767.14|2779.1|2766.1|2780.14|2767.14|2779.1|2766.1|21
1623041620000|2021-06-07 04:53:40|2779.06|2766.06|2777.5|2764.5|2779.06|2766.06|2777.02|2764.02|29
1623041630000|2021-06-07 04:53:50|2777.45|2764.45|2774.02|2761.02|2777.49|2764.49|2774.01|2761.01|36
1623041640000|2021-06-07 04:54:00|2774.04|2761.04|2775.39|2762.39|2775.48|2762.48|2773.74|2760.74|37
1623041650000|2021-06-07 04:54:10|2775.26|2762.26|2775.42|2762.42|2776.85|2763.85|2775.25|2762.25|35
1623041660000|2021-06-07 04:54:20|2775.44|2762.44|2774.84|2761.84|2775.44|2762.44|2774.14|2761.14|34
1623041670000|2021-06-07 04:54:30|2774.95|2761.95|2774.09|2761.09|2774.95|2761.95|2774.09|2761.09|24
1623041680000|2021-06-07 04:54:40|2773.84|2760.84|2774.2|2761.2|2774.42|2761.42|2773.78|2760.78|28
1623041690000|2021-06-07 04:54:50|2774.29|2761.29|2774.3|2761.3|2774.58|2761.58|2774.26|2761.26|24
1623041700000|2021-06-07 04:55:00|2774.29|2761.29|2774.95|2761.95|2775.36|2762.36|2774.26|2761.26|26
1623041710000|2021-06-07 04:55:10|2775.07|2762.07|2775.96|2762.96|2776.03|2763.03|2775.07|2762.07|29
1623041720000|2021-06-07 04:55:20|2776.1|2763.1|2775.21|2762.21|2776.35|2763.35|2774.98|2761.98|36
1623041730000|2021-06-07 04:55:30|2775.31|2762.31|2774.76|2761.76|2775.31|2762.31|2774.76|2761.76|26
1623041740000|2021-06-07 04:55:40|2774.74|2761.74|2774.27|2761.27|2774.74|2761.74|2774.15|2761.15|26
1623041750000|2021-06-07 04:55:50|2774.33|2761.33|2775.05|2762.05|2775.05|2762.05|2774.33|2761.33|26
1623041760000|2021-06-07 04:56:00|2774.98|2761.98|2775.37|2762.37|2775.38|2762.38|2774.73|2761.73|33
1623041770000|2021-06-07 04:56:10|2775.32|2762.32|2775.66|2762.66|2775.72|2762.72|2775.23|2762.23|18
1623041780000|2021-06-07 04:56:20|2775.67|2762.67|2776.44|2763.44|2776.44|2763.44|2775.67|2762.67|15
1623041790000|2021-06-07 04:56:30|2776.45|2763.45|2776.19|2763.19|2776.45|2763.45|2776|2763|24
1623041800000|2021-06-07 04:56:40|2776.15|2763.15|2776.26|2763.26|2776.46|2763.46|2776.05|2763.05|25
1623041810000|2021-06-07 04:56:50|2776.32|2763.32|2776.25|2763.25|2776.48|2763.48|2776.24|2763.24|19
1623041820000|2021-06-07 04:57:00|2776.36|2763.36|2777.46|2764.46|2777.46|2764.46|2776.25|2763.25|35
1623041830000|2021-06-07 04:57:10|2777.25|2764.25|2776.97|2763.97|2777.36|2764.36|2776.57|2763.57|26
1623041840000|2021-06-07 04:57:20|2776.84|2763.84|2777.47|2764.47|2777.77|2764.77|2776.84|2763.84|26
1623041850000|2021-06-07 04:57:30|2777.51|2764.51|2776.19|2763.19|2777.58|2764.58|2776.01|2763.01|30
1623041860000|2021-06-07 04:57:40|2776.18|2763.18|2775.94|2762.94|2776.24|2763.24|2775.91|2762.91|26
1623041870000|2021-06-07 04:57:50|2775.91|2762.91|2775.94|2762.94|2775.95|2762.95|2775.61|2762.61|20
1623041880000|2021-06-07 04:58:00|2775.93|2762.93|2776.55|2763.55|2777.01|2764.01|2775.81|2762.81|35
1623041890000|2021-06-07 04:58:10|2776.57|2763.57|2776.86|2763.86|2776.86|2763.86|2776.27|2763.27|35
1623041900000|2021-06-07 04:58:20|2776.77|2763.77|2776.71|2763.71|2776.86|2763.86|2776.7|2763.7|19
1623041910000|2021-06-07 04:58:30|2776.81|2763.81|2775.23|2762.23|2776.83|2763.83|2775.19|2762.19|27
1623041920000|2021-06-07 04:58:40|2775.33|2762.33|2776.18|2763.18|2776.97|2763.97|2775.3|2762.3|32
1623041930000|2021-06-07 04:58:50|2775.97|2762.97|2775.46|2762.46|2776.3|2763.3|2775.46|2762.46|32
1623041940000|2021-06-07 04:59:00|2775.58|2762.58|2775.65|2762.65|2776.45|2763.45|2775.39|2762.39|25
1623041950000|2021-06-07 04:59:10|2775.43|2762.43|2775.31|2762.31|2775.57|2762.57|2775.1|2762.1|15
1623041960000|2021-06-07 04:59:20|2775.16|2762.16|2776.37|2763.37|2776.7|2763.7|2775.16|2762.16|27
1623041970000|2021-06-07 04:59:30|2776.32|2763.32|2775.7|2762.7|2776.32|2763.32|2775.57|2762.57|24
1623041980000|2021-06-07 04:59:40|2775.69|2762.69|2775.29|2762.29|2775.74|2762.74|2775.23|2762.23|8
1623041990000|2021-06-07 04:59:50|2775.31|2762.31|2774.68|2761.68|2775.31|2762.31|2774.66|2761.66|9
1623042000000|2021-06-07 05:00:00|2774.98|2761.98|2775.56|2762.56|2775.62|2762.62|2774.85|2761.85|19
1623042010000|2021-06-07 05:00:10|2775.43|2762.43|2776.24|2763.24|2776.61|2763.61|2775.43|2762.43|21
1623042020000|2021-06-07 05:00:20|2776.38|2763.38|2777.32|2764.32|2777.32|2764.32|2776.23|2763.23|22
1623042030000|2021-06-07 05:00:30|2777.26|2764.26|2777.94|2764.94|2778.85|2765.85|2777.26|2764.26|24
1623042040000|2021-06-07 05:00:40|2778.66|2765.66|2776.56|2763.56|2778.76|2765.76|2776.34|2763.34|27
1623042050000|2021-06-07 05:00:50|2776.52|2763.52|2776.71|2763.71|2776.84|2763.84|2776.39|2763.39|18
1623042060000|2021-06-07 05:01:00|2776.78|2763.78|2778.82|2765.82|2778.82|2765.82|2776.78|2763.78|27
1623042070000|2021-06-07 05:01:10|2778.62|2765.62|2779.56|2766.56|2779.57|2766.57|2778.62|2765.62|31
1623042080000|2021-06-07 05:01:20|2779.49|2766.49|2779.47|2766.47|2779.56|2766.56|2779.19|2766.19|30
1623042090000|2021-06-07 05:01:30|2779.54|2766.54|2780.11|2767.11|2780.5|2767.5|2779.47|2766.47|22
1623042100000|2021-06-07 05:01:40|2780.14|2767.14|2780.63|2767.63|2781.66|2768.66|2780.14|2767.14|31
1623042110000|2021-06-07 05:01:50|2780.64|2767.64|2781.12|2768.12|2781.36|2768.36|2780.37|2767.37|29
1623042120000|2021-06-07 05:02:00|2781.33|2768.33|2781.82|2768.82|2782.87|2769.87|2781.12|2768.12|34
1623042130000|2021-06-07 05:02:10|2781.97|2768.97|2784.26|2771.26|2784.89|2771.89|2781.85|2768.85|37
1623042140000|2021-06-07 05:02:20|2784.16|2771.16|2785.41|2772.41|2785.59|2772.59|2783.73|2770.73|28
1623042150000|2021-06-07 05:02:30|2785.48|2772.48|2784.33|2771.33|2785.94|2772.94|2784.32|2771.32|25
1623042160000|2021-06-07 05:02:40|2783.93|2770.93|2783.74|2770.74|2783.97|2770.97|2783.5|2770.5|24
1623042170000|2021-06-07 05:02:50|2783.77|2770.77|2785.7|2772.7|2785.71|2772.71|2783.55|2770.55|27
1623042180000|2021-06-07 05:03:00|2785.65|2772.65|2783.98|2770.98|2785.65|2772.65|2783.76|2770.76|26
1623042190000|2021-06-07 05:03:10|2784.01|2771.01|2783.64|2770.64|2784.14|2771.14|2782.97|2769.97|28
1623042200000|2021-06-07 05:03:20|2783.72|2770.72|2783.58|2770.58|2783.72|2770.72|2782.92|2769.92|35
1623042210000|2021-06-07 05:03:30|2783.6|2770.6|2784.5|2771.5|2784.59|2771.59|2783.41|2770.41|27
1623042220000|2021-06-07 05:03:40|2784.44|2771.44|2784.8|2771.8|2785.3|2772.3|2784.44|2771.44|31
1623042230000|2021-06-07 05:03:50|2784.79|2771.79|2786.2|2773.2|2786.3|2773.3|2784.69|2771.69|28
1623042240000|2021-06-07 05:04:00|2786.17|2773.17|2785.79|2772.79|2786.17|2773.17|2785.67|2772.67|32
1623042250000|2021-06-07 05:04:10|2785.86|2772.86|2786.4|2773.4|2786.64|2773.64|2784.84|2771.84|33
1623042260000|2021-06-07 05:04:20|2786.61|2773.61|2786.33|2773.33|2786.61|2773.61|2786.12|2773.12|25
1623042270000|2021-06-07 05:04:30|2786.32|2773.32|2786.16|2773.16|2786.35|2773.35|2786.1|2773.1|22
1623042280000|2021-06-07 05:04:40|2785.54|2772.54|2785.5|2772.5|2785.58|2772.58|2784.82|2771.82|34
1623042290000|2021-06-07 05:04:50|2785.56|2772.56|2784.74|2771.74|2785.56|2772.56|2784.29|2771.29|24
1623042300000|2021-06-07 05:05:00|2784.72|2771.72|2784.14|2771.14|2785.53|2772.53|2784.14|2771.14|29
1623042310000|2021-06-07 05:05:10|2783.92|2770.92|2783.65|2770.65|2784.19|2771.19|2783.39|2770.39|29
1623042320000|2021-06-07 05:05:20|2783.71|2770.71|2783.05|2770.05|2783.71|2770.71|2782.78|2769.78|24
1623042330000|2021-06-07 05:05:30|2783.09|2770.09|2782.98|2769.98|2783.31|2770.31|2782.81|2769.81|20
1623042340000|2021-06-07 05:05:40|2783.13|2770.13|2781.96|2768.96|2783.13|2770.13|2781.96|2768.96|30
1623042350000|2021-06-07 05:05:50|2781.83|2768.83|2781.96|2768.96|2781.96|2768.96|2780.29|2767.29|30
1623042360000|2021-06-07 05:06:00|2782.06|2769.06|2781.3|2768.3|2782.42|2769.42|2781.19|2768.19|33
1623042370000|2021-06-07 05:06:10|2781.28|2768.28|2781.01|2768.01|2781.37|2768.37|2780.98|2767.98|20
1623042380000|2021-06-07 05:06:20|2780.92|2767.92|2781.03|2768.03|2781.72|2768.72|2780.92|2767.92|29
1623042390000|2021-06-07 05:06:30|2781.12|2768.12|2781.2|2768.2|2781.51|2768.51|2781.12|2768.12|16
1623042400000|2021-06-07 05:06:40|2781.15|2768.15|2781.22|2768.22|2781.75|2768.75|2781.09|2768.09|20
1623042410000|2021-06-07 05:06:50|2779.9|2766.9|2779.81|2766.81|2780.44|2767.44|2779.67|2766.67|36
1623042420000|2021-06-07 05:07:00|2779.75|2766.75|2778.86|2765.86|2780.05|2767.05|2778.86|2765.86|31
1623042430000|2021-06-07 05:07:10|2778.82|2765.82|2778.88|2765.88|2778.98|2765.98|2778.04|2765.04|32
1623042440000|2021-06-07 05:07:20|2778.89|2765.89|2778.78|2765.78|2778.89|2765.89|2778.4|2765.4|34
1623042450000|2021-06-07 05:07:30|2778.8|2765.8|2778.44|2765.44|2779.6|2766.6|2778.42|2765.42|32
1623042460000|2021-06-07 05:07:40|2778.43|2765.43|2778.32|2765.32|2778.43|2765.43|2778.06|2765.06|35
1623042470000|2021-06-07 05:07:50|2778.31|2765.31|2778.58|2765.58|2778.58|2765.58|2778.31|2765.31|24
1623042480000|2021-06-07 05:08:00|2778.64|2765.64|2778.34|2765.34|2778.65|2765.65|2778.33|2765.33|21
1623042490000|2021-06-07 05:08:10|2778.43|2765.43|2778.35|2765.35|2779.25|2766.25|2778.21|2765.21|23
1623042500000|2021-06-07 05:08:20|2778.38|2765.38|2778.79|2765.79|2778.79|2765.79|2777.89|2764.89|26
1623042510000|2021-06-07 05:08:30|2778.78|2765.78|2778.76|2765.76|2779.02|2766.02|2778.58|2765.58|24
1623042520000|2021-06-07 05:08:40|2778.47|2765.47|2778.7|2765.7|2778.82|2765.82|2778.44|2765.44|23
1623042530000|2021-06-07 05:08:50|2778.55|2765.55|2778.37|2765.37|2778.62|2765.62|2777.62|2764.62|26
1623042540000|2021-06-07 05:09:00|2778.25|2765.25|2779.22|2766.22|2779.91|2766.91|2778.25|2765.25|36
1623042550000|2021-06-07 05:09:10|2779.01|2766.01|2778.63|2765.63|2780.09|2767.09|2778.62|2765.62|31
1623042560000|2021-06-07 05:09:20|2778.58|2765.58|2780.38|2767.38|2780.69|2767.69|2778.58|2765.58|31
1623042570000|2021-06-07 05:09:30|2780.42|2767.42|2779.07|2766.07|2780.6|2767.6|2778.9|2765.9|31
1623042580000|2021-06-07 05:09:40|2779.17|2766.17|2777.86|2764.86|2779.19|2766.19|2777.74|2764.74|34
1623042590000|2021-06-07 05:09:50|2777.77|2764.77|2777.63|2764.63|2778.79|2765.79|2777.51|2764.51|25
1623042600000|2021-06-07 05:10:00|2777.74|2764.74|2778.28|2765.28|2778.53|2765.53|2777.61|2764.61|28
1623042610000|2021-06-07 05:10:10|2778.26|2765.26|2778.09|2765.09|2778.27|2765.27|2777.45|2764.45|32
1623042620000|2021-06-07 05:10:20|2778.19|2765.19|2777.32|2764.32|2778.2|2765.2|2777.32|2764.32|22
1623042630000|2021-06-07 05:10:30|2777.64|2764.64|2777.54|2764.54|2777.84|2764.84|2777.41|2764.41|25
1623042640000|2021-06-07 05:10:40|2777.55|2764.55|2778.26|2765.26|2778.28|2765.28|2777.31|2764.31|35
1623042650000|2021-06-07 05:10:50|2778.42|2765.42|2777.66|2764.66|2778.5|2765.5|2777.66|2764.66|23
1623042660000|2021-06-07 05:11:00|2777.85|2764.85|2777.56|2764.56|2777.85|2764.85|2777.56|2764.56|15
1623042670000|2021-06-07 05:11:10|2777.77|2764.77|2777.67|2764.67|2778.02|2765.02|2777.51|2764.51|27
1623042680000|2021-06-07 05:11:20|2777.68|2764.68|2778.84|2765.84|2779.05|2766.05|2777.67|2764.67|26
1623042690000|2021-06-07 05:11:30|2778.76|2765.76|2778.58|2765.58|2779.13|2766.13|2778.48|2765.48|27
1623042700000|2021-06-07 05:11:40|2778.61|2765.61|2778.9|2765.9|2778.9|2765.9|2777.85|2764.85|31
1623042710000|2021-06-07 05:11:50|2778.89|2765.89|2778.86|2765.86|2779.15|2766.15|2778.69|2765.69|27
1623042720000|2021-06-07 05:12:00|2778.77|2765.77|2779.73|2766.73|2779.77|2766.77|2778.74|2765.74|24
1623042730000|2021-06-07 05:12:10|2779.72|2766.72|2780.53|2767.53|2780.57|2767.57|2779.72|2766.72|27
1623042740000|2021-06-07 05:12:20|2780.51|2767.51|2780.55|2767.55|2781.65|2768.65|2780.45|2767.45|34
1623042750000|2021-06-07 05:12:30|2780.52|2767.52|2780.72|2767.72|2780.93|2767.93|2780.38|2767.38|27
1623042760000|2021-06-07 05:12:40|2780.6|2767.6|2779.69|2766.69|2780.82|2767.82|2779.64|2766.64|24
1623042770000|2021-06-07 05:12:50|2779.57|2766.57|2779.73|2766.73|2779.85|2766.85|2779.56|2766.56|19
1623042780000|2021-06-07 05:13:00|2779.74|2766.74|2778.99|2765.99|2779.81|2766.81|2778.8|2765.8|24
1623042790000|2021-06-07 05:13:10|2779|2766|2778.84|2765.84|2780.01|2767.01|2778.69|2765.69|26
1623042800000|2021-06-07 05:13:20|2778.79|2765.79|2779.89|2766.89|2779.89|2766.89|2778.59|2765.59|28
1623042810000|2021-06-07 05:13:30|2779.95|2766.95|2779.91|2766.91|2780.1|2767.1|2779.7|2766.7|30
1623042820000|2021-06-07 05:13:40|2779.97|2766.97|2779.63|2766.63|2780.01|2767.01|2779.49|2766.49|22
1623042830000|2021-06-07 05:13:50|2779.27|2766.27|2779.49|2766.49|2779.73|2766.73|2779.25|2766.25|21
1623042840000|2021-06-07 05:14:00|2779.64|2766.64|2780.69|2767.69|2780.77|2767.77|2779.35|2766.35|19
1623042850000|2021-06-07 05:14:10|2781.12|2768.12|2780.81|2767.81|2781.44|2768.44|2780.72|2767.72|24
1623042860000|2021-06-07 05:14:20|2780.83|2767.83|2780.99|2767.99|2780.99|2767.99|2780.69|2767.69|29
1623042870000|2021-06-07 05:14:30|2780.91|2767.91|2782.06|2769.06|2782.22|2769.22|2780.91|2767.91|30
1623042880000|2021-06-07 05:14:40|2781.59|2768.59|2781.6|2768.6|2782.14|2769.14|2781.08|2768.08|30
1623042890000|2021-06-07 05:14:50|2781.64|2768.64|2781.24|2768.24|2782.63|2769.63|2781.24|2768.24|36
1623042900000|2021-06-07 05:15:00|2781.38|2768.38|2782.39|2769.39|2782.49|2769.49|2781.38|2768.38|29
1623042910000|2021-06-07 05:15:10|2782.47|2769.47|2782.65|2769.65|2782.87|2769.87|2782.25|2769.25|33
1623042920000|2021-06-07 05:15:20|2782.53|2769.53|2783.3|2770.3|2783.38|2770.38|2782.4|2769.4|31
1623042930000|2021-06-07 05:15:30|2782.86|2769.86|2783.98|2770.98|2784.18|2771.18|2782.78|2769.78|35
1623042940000|2021-06-07 05:15:40|2784.12|2771.12|2785.3|2772.3|2785.3|2772.3|2783.45|2770.45|30
1623042950000|2021-06-07 05:15:50|2785.15|2772.15|2784.99|2771.99|2785.61|2772.61|2784.52|2771.52|22
1623042960000|2021-06-07 05:16:00|2784.92|2771.92|2784.75|2771.75|2784.94|2771.94|2784.6|2771.6|17
1623042970000|2021-06-07 05:16:10|2784.81|2771.81|2784.4|2771.4|2784.98|2771.98|2784.09|2771.09|22
1623042980000|2021-06-07 05:16:20|2784.37|2771.37|2785.03|2772.03|2785.03|2772.03|2784.04|2771.04|16
1623042990000|2021-06-07 05:16:30|2785.12|2772.12|2784.62|2771.62|2785.12|2772.12|2784.62|2771.62|17
1623043000000|2021-06-07 05:16:40|2784.75|2771.75|2784.01|2771.01|2784.81|2771.81|2783.72|2770.72|19
1623043010000|2021-06-07 05:16:50|2783.87|2770.87|2784.02|2771.02|2784.02|2771.02|2783.51|2770.51|19
1623043020000|2021-06-07 05:17:00|2783.95|2770.95|2783.77|2770.77|2784.84|2771.84|2783.72|2770.72|22
1623043030000|2021-06-07 05:17:10|2783.56|2770.56|2783.65|2770.65|2783.87|2770.87|2783.28|2770.28|13
1623043040000|2021-06-07 05:17:20|2783.72|2770.72|2782.96|2769.96|2784.76|2771.76|2782.96|2769.96|28
1623043050000|2021-06-07 05:17:30|2782.83|2769.83|2782.92|2769.92|2783.05|2770.05|2782.71|2769.71|19
1623043060000|2021-06-07 05:17:40|2782.8|2769.8|2782.64|2769.64|2783.37|2770.37|2782.38|2769.38|31
1623043070000|2021-06-07 05:17:50|2782.57|2769.57|2782.16|2769.16|2782.61|2769.61|2782.04|2769.04|30
1623043080000|2021-06-07 05:18:00|2782.15|2769.15|2782.13|2769.13|2782.2|2769.2|2782.08|2769.08|16
1623043090000|2021-06-07 05:18:10|2782.07|2769.07|2781.65|2768.65|2782.08|2769.08|2781.64|2768.64|25
1623043100000|2021-06-07 05:18:20|2781.62|2768.62|2781.78|2768.78|2781.81|2768.81|2781.62|2768.62|18
1623043110000|2021-06-07 05:18:30|2781.83|2768.83|2782.47|2769.47|2782.82|2769.82|2781.83|2768.83|25
1623043120000|2021-06-07 05:18:40|2782.44|2769.44|2782.45|2769.45|2782.64|2769.64|2782.05|2769.05|27
1623043130000|2021-06-07 05:18:50|2782.4|2769.4|2782.51|2769.51|2782.56|2769.56|2782.4|2769.4|6
1623043140000|2021-06-07 05:19:00|2782.56|2769.56|2783.72|2770.72|2783.72|2770.72|2782.51|2769.51|18
1623043150000|2021-06-07 05:19:10|2783.81|2770.81|2784.11|2771.11|2784.12|2771.12|2783.78|2770.78|23
1623043160000|2021-06-07 05:19:20|2784.12|2771.12|2784.05|2771.05|2784.28|2771.28|2783.99|2770.99|21
1623043170000|2021-06-07 05:19:30|2784.17|2771.17|2784.35|2771.35|2784.47|2771.47|2784.16|2771.16|23
1623043180000|2021-06-07 05:19:40|2784.32|2771.32|2784.97|2771.97|2785.73|2772.73|2784.17|2771.17|22
1623043190000|2021-06-07 05:19:50|2784.96|2771.96|2787.45|2774.45|2787.45|2774.45|2784.8|2771.8|34
1623043200000|2021-06-07 05:20:00|2787.26|2774.26|2785.26|2772.26|2787.79|2774.79|2785.18|2772.18|34
1623043210000|2021-06-07 05:20:10|2785.39|2772.39|2785.15|2772.15|2785.4|2772.4|2784.99|2771.99|21
1623043220000|2021-06-07 05:20:20|2784.72|2771.72|2784.57|2771.57|2784.98|2771.98|2784.45|2771.45|21
1623043230000|2021-06-07 05:20:30|2784.54|2771.54|2783.88|2770.88|2784.54|2771.54|2783.79|2770.79|16
1623043240000|2021-06-07 05:20:40|2783.87|2770.87|2783.36|2770.36|2784|2771|2783.34|2770.34|12
1623043250000|2021-06-07 05:20:50|2783.41|2770.41|2783.74|2770.74|2783.84|2770.84|2783.28|2770.28|29
1623043260000|2021-06-07 05:21:00|2783.73|2770.73|2784.64|2771.64|2784.64|2771.64|2783.23|2770.23|31
1623043270000|2021-06-07 05:21:10|2784.69|2771.69|2785.4|2772.4|2785.77|2772.77|2784.59|2771.59|34
1623043280000|2021-06-07 05:21:20|2785.37|2772.37|2784.95|2771.95|2785.71|2772.71|2784.81|2771.81|35
1623043290000|2021-06-07 05:21:30|2784.98|2771.98|2785.64|2772.64|2785.75|2772.75|2784.8|2771.8|33
1623043300000|2021-06-07 05:21:40|2785.52|2772.52|2785.33|2772.33|2785.66|2772.66|2785.04|2772.04|28
1623043310000|2021-06-07 05:21:50|2785.34|2772.34|2785.17|2772.17|2785.63|2772.63|2784.94|2771.94|30
1623043320000|2021-06-07 05:22:00|2785.22|2772.22|2785.66|2772.66|2787.33|2774.33|2785.21|2772.21|33
1623043330000|2021-06-07 05:22:10|2786.01|2773.01|2785.66|2772.66|2786.24|2773.24|2785.66|2772.66|22
1623043340000|2021-06-07 05:22:20|2785.72|2772.72|2785.34|2772.34|2785.78|2772.78|2785.32|2772.32|21
1623043350000|2021-06-07 05:22:30|2785.22|2772.22|2784.87|2771.87|2785.22|2772.22|2784.53|2771.53|25
1623043360000|2021-06-07 05:22:40|2784.3|2771.3|2783.49|2770.49|2784.64|2771.64|2783.49|2770.49|31
1623043370000|2021-06-07 05:22:50|2783.62|2770.62|2782.93|2769.93|2783.93|2770.93|2781.76|2768.76|32
1623043380000|2021-06-07 05:23:00|2783.3|2770.3|2782.25|2769.25|2783.38|2770.38|2782.19|2769.19|31
1623043390000|2021-06-07 05:23:10|2782.45|2769.45|2782.67|2769.67|2783.03|2770.03|2782.05|2769.05|28
1623043400000|2021-06-07 05:23:20|2782.72|2769.72|2782.57|2769.57|2782.91|2769.91|2782.3|2769.3|27
1623043410000|2021-06-07 05:23:30|2782.25|2769.25|2784.39|2771.39|2785.43|2772.43|2782.25|2769.25|32
1623043420000|2021-06-07 05:23:40|2784.29|2771.29|2784.8|2771.8|2785.13|2772.13|2784.29|2771.29|22
1623043430000|2021-06-07 05:23:50|2784.81|2771.81|2785.23|2772.23|2785.36|2772.36|2784.81|2771.81|16
1623043440000|2021-06-07 05:24:00|2785.24|2772.24|2784.01|2771.01|2785.25|2772.25|2783.95|2770.95|27
1623043450000|2021-06-07 05:24:10|2783.96|2770.96|2784.09|2771.09|2784.26|2771.26|2783.78|2770.78|23
1623043460000|2021-06-07 05:24:20|2784|2771|2784.05|2771.05|2784.15|2771.15|2783.86|2770.86|11
1623043470000|2021-06-07 05:24:30|2784.02|2771.02|2785.17|2772.17|2785.47|2772.47|2783.9|2770.9|25
1623043480000|2021-06-07 05:24:40|2785.15|2772.15|2785.35|2772.35|2785.49|2772.49|2785.15|2772.15|26
1623043490000|2021-06-07 05:24:50|2785.33|2772.33|2784.85|2771.85|2785.53|2772.53|2784.65|2771.65|21
1623043500000|2021-06-07 05:25:00|2784.89|2771.89|2782.9|2769.9|2785.08|2772.08|2782.86|2769.86|26
1623043510000|2021-06-07 05:25:10|2782.91|2769.91|2783.35|2770.35|2783.36|2770.36|2782.81|2769.81|23
1623043520000|2021-06-07 05:25:20|2783.34|2770.34|2783.09|2770.09|2783.41|2770.41|2782.96|2769.96|26
1623043530000|2021-06-07 05:25:30|2783.1|2770.1|2781.97|2768.97|2783.19|2770.19|2781.97|2768.97|23
1623043540000|2021-06-07 05:25:40|2782.08|2769.08|2781.74|2768.74|2782.64|2769.64|2781.74|2768.74|19
1623043550000|2021-06-07 05:25:50|2781.48|2768.48|2780.77|2767.77|2781.96|2768.96|2780.57|2767.57|28
1623043560000|2021-06-07 05:26:00|2780.86|2767.86|2780.98|2767.98|2781.11|2768.11|2780.64|2767.64|16
1623043570000|2021-06-07 05:26:10|2781|2768|2781.73|2768.73|2781.81|2768.81|2781|2768|28
1623043580000|2021-06-07 05:26:20|2781.77|2768.77|2783.04|2770.04|2783.17|2770.17|2781.62|2768.62|28
1623043590000|2021-06-07 05:26:30|2783.12|2770.12|2781.99|2768.99|2783.13|2770.13|2781.97|2768.97|29
1623043600000|2021-06-07 05:26:40|2781.98|2768.98|2782.21|2769.21|2782.36|2769.36|2781.95|2768.95|32
1623043610000|2021-06-07 05:26:50|2782.1|2769.1|2782.39|2769.39|2782.39|2769.39|2782|2769|30
1623043620000|2021-06-07 05:27:00|2782.4|2769.4|2781.89|2768.89|2782.41|2769.41|2781.73|2768.73|26
1623043630000|2021-06-07 05:27:10|2781.82|2768.82|2782.39|2769.39|2782.62|2769.62|2781.8|2768.8|38
1623043640000|2021-06-07 05:27:20|2782.15|2769.15|2781.52|2768.52|2782.56|2769.56|2781.37|2768.37|34
1623043650000|2021-06-07 05:27:30|2781.84|2768.84|2781.6|2768.6|2781.85|2768.85|2781.41|2768.41|25
1623043660000|2021-06-07 05:27:40|2781.64|2768.64|2781.84|2768.84|2781.9|2768.9|2781.44|2768.44|23
1623043670000|2021-06-07 05:27:50|2781.85|2768.85|2781.42|2768.42|2781.89|2768.89|2781.3|2768.3|27
1623043680000|2021-06-07 05:28:00|2781.4|2768.4|2781.54|2768.54|2781.74|2768.74|2781.28|2768.28|18
1623043690000|2021-06-07 05:28:10|2781.53|2768.53|2781.55|2768.55|2781.77|2768.77|2781.52|2768.52|24
1623043700000|2021-06-07 05:28:20|2781.62|2768.62|2781.56|2768.56|2781.64|2768.64|2781.56|2768.56|11
1623043710000|2021-06-07 05:28:30|2781.57|2768.57|2781.47|2768.47|2781.7|2768.7|2781.41|2768.41|17
1623043720000|2021-06-07 05:28:40|2781.6|2768.6|2782.16|2769.16|2782.54|2769.54|2781.6|2768.6|17
1623043730000|2021-06-07 05:28:50|2781.97|2768.97|2782.72|2769.72|2782.87|2769.87|2781.79|2768.79|31
1623043740000|2021-06-07 05:29:00|2782.38|2769.38|2782.77|2769.77|2782.83|2769.83|2782.32|2769.32|29
1623043750000|2021-06-07 05:29:10|2782.78|2769.78|2783.54|2770.54|2783.64|2770.64|2782.78|2769.78|32
1623043760000|2021-06-07 05:29:20|2783.55|2770.55|2784.22|2771.22|2784.23|2771.23|2783.55|2770.55|19
1623043770000|2021-06-07 05:29:30|2784.21|2771.21|2784.97|2771.97|2784.97|2771.97|2784.21|2771.21|27
1623043780000|2021-06-07 05:29:40|2785.09|2772.09|2784.82|2771.82|2785.09|2772.09|2784.76|2771.76|20
1623043790000|2021-06-07 05:29:50|2784.8|2771.8|2784.77|2771.77|2784.91|2771.91|2784.55|2771.55|17
1623043800000|2021-06-07 05:30:00|2784.74|2771.74|2784.66|2771.66|2784.74|2771.74|2784.55|2771.55|18
1623043810000|2021-06-07 05:30:10|2784.93|2771.93|2785.07|2772.07|2785.07|2772.07|2784.93|2771.93|13
1623043820000|2021-06-07 05:30:20|2785.09|2772.09|2785.39|2772.39|2785.51|2772.51|2784.96|2771.96|35
1623043830000|2021-06-07 05:30:30|2785.41|2772.41|2784.59|2771.59|2785.48|2772.48|2784.58|2771.58|20
1623043840000|2021-06-07 05:30:40|2784.55|2771.55|2783.53|2770.53|2784.55|2771.55|2783.37|2770.37|29
1623043850000|2021-06-07 05:30:50|2783.52|2770.52|2783.41|2770.41|2783.73|2770.73|2783.38|2770.38|25
1623043860000|2021-06-07 05:31:00|2783.42|2770.42|2783.36|2770.36|2783.47|2770.47|2783.26|2770.26|18
1623043870000|2021-06-07 05:31:10|2783.24|2770.24|2782.6|2769.6|2783.24|2770.24|2782.38|2769.38|11
1623043880000|2021-06-07 05:31:20|2782.41|2769.41|2781.66|2768.66|2782.41|2769.41|2781.36|2768.36|28
1623043890000|2021-06-07 05:31:30|2781.83|2768.83|2777.87|2764.87|2781.95|2768.95|2777.87|2764.87|29
1623043900000|2021-06-07 05:31:40|2778.01|2765.01|2777.33|2764.33|2778.01|2765.01|2776.56|2763.56|39
1623043910000|2021-06-07 05:31:50|2777.07|2764.07|2776.62|2763.62|2777.07|2764.07|2776.4|2763.4|27
1623043920000|2021-06-07 05:32:00|2777.54|2764.54|2778.85|2765.85|2779.35|2766.35|2777.54|2764.54|36
1623043930000|2021-06-07 05:32:10|2779.77|2766.77|2778.63|2765.63|2779.83|2766.83|2778.58|2765.58|26
1623043940000|2021-06-07 05:32:20|2778.49|2765.49|2777.3|2764.3|2778.54|2765.54|2777.3|2764.3|27
1623043950000|2021-06-07 05:32:30|2777.47|2764.47|2773.1|2760.1|2777.47|2764.47|2773.1|2760.1|24
1623043960000|2021-06-07 05:32:40|2772.69|2759.69|2770.76|2757.76|2773.46|2760.46|2770.43|2757.43|35
1623043970000|2021-06-07 05:32:50|2771.22|2758.22|2771.82|2758.82|2772.91|2759.91|2770.93|2757.93|40
1623043980000|2021-06-07 05:33:00|2770.96|2757.96|2773.49|2760.49|2773.49|2760.49|2770.96|2757.96|31
1623043990000|2021-06-07 05:33:10|2773.55|2760.55|2772.16|2759.16|2773.62|2760.62|2772.16|2759.16|33
1623044000000|2021-06-07 05:33:20|2772.05|2759.05|2771.73|2758.73|2772.18|2759.18|2771.29|2758.29|26
1623044010000|2021-06-07 05:33:30|2771.71|2758.71|2771.29|2758.29|2771.71|2758.71|2770.65|2757.65|29
1623044020000|2021-06-07 05:33:40|2771.34|2758.34|2772.62|2759.62|2772.62|2759.62|2771.21|2758.21|38
1623044030000|2021-06-07 05:33:50|2772.26|2759.26|2772.25|2759.25|2772.69|2759.69|2771.78|2758.78|35
1623044040000|2021-06-07 05:34:00|2772.2|2759.2|2774.43|2761.43|2774.43|2761.43|2772.15|2759.15|33
1623044050000|2021-06-07 05:34:10|2774.23|2761.23|2774.38|2761.38|2774.76|2761.76|2774.17|2761.17|28
1623044060000|2021-06-07 05:34:20|2774.3|2761.3|2775.06|2762.06|2775.41|2762.41|2773.52|2760.52|33
1623044070000|2021-06-07 05:34:30|2775.19|2762.19|2774.79|2761.79|2775.37|2762.37|2774.15|2761.15|36
1623044080000|2021-06-07 05:34:40|2774.65|2761.65|2774.42|2761.42|2774.68|2761.68|2774.33|2761.33|26
1623044090000|2021-06-07 05:34:50|2774.41|2761.41|2775.39|2762.39|2775.39|2762.39|2774.35|2761.35|24
1623044100000|2021-06-07 05:35:00|2775.27|2762.27|2773.86|2760.86|2775.27|2762.27|2773.38|2760.38|29
1623044110000|2021-06-07 05:35:10|2773.98|2760.98|2774.94|2761.94|2774.94|2761.94|2773.69|2760.69|28
1623044120000|2021-06-07 05:35:20|2775.31|2762.31|2774.96|2761.96|2775.31|2762.31|2774.74|2761.74|26
1623044130000|2021-06-07 05:35:30|2774.87|2761.87|2775.16|2762.16|2775.16|2762.16|2774.62|2761.62|29
1623044140000|2021-06-07 05:35:40|2775.18|2762.18|2775.63|2762.63|2776.12|2763.12|2775.16|2762.16|27
1623044150000|2021-06-07 05:35:50|2775.71|2762.71|2775.4|2762.4|2775.79|2762.79|2774.77|2761.77|23
1623044160000|2021-06-07 05:36:00|2775.27|2762.27|2775.4|2762.4|2775.44|2762.44|2775.25|2762.25|17
1623044170000|2021-06-07 05:36:10|2775.49|2762.49|2776.61|2763.61|2776.61|2763.61|2774.47|2761.47|33
1623044180000|2021-06-07 05:36:20|2776.57|2763.57|2776.06|2763.06|2776.61|2763.61|2776.06|2763.06|30
1623044190000|2021-06-07 05:36:30|2776.1|2763.1|2775.63|2762.63|2776.27|2763.27|2775.52|2762.52|31
1623044200000|2021-06-07 05:36:40|2775.53|2762.53|2776.45|2763.45|2776.47|2763.47|2775.42|2762.42|23
1623044210000|2021-06-07 05:36:50|2776.47|2763.47|2775.72|2762.72|2776.72|2763.72|2775.44|2762.44|36
1623044220000|2021-06-07 05:37:00|2775.86|2762.86|2776.55|2763.55|2776.6|2763.6|2775.53|2762.53|29
1623044230000|2021-06-07 05:37:10|2776.54|2763.54|2778.11|2765.11|2778.11|2765.11|2776.54|2763.54|17
1623044240000|2021-06-07 05:37:20|2778.03|2765.03|2778.28|2765.28|2780.13|2767.13|2778.03|2765.03|38
1623044250000|2021-06-07 05:37:30|2778.47|2765.47|2777.79|2764.79|2778.68|2765.68|2777.47|2764.47|38
1623044260000|2021-06-07 05:37:40|2777.86|2764.86|2777.74|2764.74|2778|2765|2777.32|2764.32|31
1623044270000|2021-06-07 05:37:50|2777.82|2764.82|2778.73|2765.73|2778.86|2765.86|2777.78|2764.78|30
1623044280000|2021-06-07 05:38:00|2778.67|2765.67|2776.59|2763.59|2779.13|2766.13|2776.59|2763.59|36
1623044290000|2021-06-07 05:38:10|2776.64|2763.64|2776.9|2763.9|2777.05|2764.05|2776.62|2763.62|29
1623044300000|2021-06-07 05:38:20|2776.89|2763.89|2776.74|2763.74|2777.13|2764.13|2776.56|2763.56|25
1623044310000|2021-06-07 05:38:30|2776.78|2763.78|2776.81|2763.81|2777.16|2764.16|2776.74|2763.74|32
1623044320000|2021-06-07 05:38:40|2776.79|2763.79|2776.64|2763.64|2776.8|2763.8|2776.51|2763.51|24
1623044330000|2021-06-07 05:38:50|2776.58|2763.58|2776.69|2763.69|2776.69|2763.69|2776.56|2763.56|27
1623044340000|2021-06-07 05:39:00|2776.71|2763.71|2778.81|2765.81|2778.92|2765.92|2776.71|2763.71|27
1623044350000|2021-06-07 05:39:10|2778.7|2765.7|2778.77|2765.77|2779.23|2766.23|2778.7|2765.7|26
1623044360000|2021-06-07 05:39:20|2778.85|2765.85|2779.36|2766.36|2779.44|2766.44|2778.85|2765.85|31
1623044370000|2021-06-07 05:39:30|2779.04|2766.04|2779.62|2766.62|2779.62|2766.62|2778.14|2765.14|22
1623044380000|2021-06-07 05:39:40|2779.74|2766.74|2779.22|2766.22|2779.74|2766.74|2779.22|2766.22|31
1623044390000|2021-06-07 05:39:50|2779.29|2766.29|2778.83|2765.83|2779.29|2766.29|2778.7|2765.7|34
1623044400000|2021-06-07 05:40:00|2778.68|2765.68|2778.27|2765.27|2779.06|2766.06|2777.54|2764.54|30
1623044410000|2021-06-07 05:40:10|2778.39|2765.39|2778.35|2765.35|2778.88|2765.88|2778.03|2765.03|19
1623044420000|2021-06-07 05:40:20|2778.57|2765.57|2779.04|2766.04|2779.04|2766.04|2778.18|2765.18|23
1623044430000|2021-06-07 05:40:30|2779.44|2766.44|2780.17|2767.17|2780.17|2767.17|2779.44|2766.44|25
1623044440000|2021-06-07 05:40:40|2780.15|2767.15|2780.85|2767.85|2780.87|2767.87|2780.15|2767.15|26
1623044450000|2021-06-07 05:40:50|2780.64|2767.64|2781.84|2768.84|2781.97|2768.97|2780.57|2767.57|34
1623044460000|2021-06-07 05:41:00|2781.69|2768.69|2782.84|2769.84|2782.84|2769.84|2780.92|2767.92|31
1623044470000|2021-06-07 05:41:10|2783.09|2770.09|2785.11|2772.11|2786.32|2773.32|2783.09|2770.09|27
1623044480000|2021-06-07 05:41:20|2784.94|2771.94|2785.95|2772.95|2785.95|2772.95|2784.7|2771.7|37
1623044490000|2021-06-07 05:41:30|2786.06|2773.06|2784.41|2771.41|2786.06|2773.06|2783.86|2770.86|32
1623044500000|2021-06-07 05:41:40|2784.64|2771.64|2784.12|2771.12|2784.77|2771.77|2784|2771|28
1623044510000|2021-06-07 05:41:50|2784.1|2771.1|2785.32|2772.32|2785.42|2772.42|2783.99|2770.99|28
1623044520000|2021-06-07 05:42:00|2785.31|2772.31|2784.1|2771.1|2785.54|2772.54|2784.1|2771.1|34
1623044530000|2021-06-07 05:42:10|2784.11|2771.11|2784.44|2771.44|2784.78|2771.78|2783.32|2770.32|35
1623044540000|2021-06-07 05:42:20|2784.33|2771.33|2785.47|2772.47|2785.47|2772.47|2784.33|2771.33|32
1623044550000|2021-06-07 05:42:30|2785.35|2772.35|2785.18|2772.18|2785.53|2772.53|2784.91|2771.91|28
1623044560000|2021-06-07 05:42:40|2785.21|2772.21|2784.51|2771.51|2785.21|2772.21|2784.11|2771.11|34
1623044570000|2021-06-07 05:42:50|2784.49|2771.49|2784.83|2771.83|2784.89|2771.89|2784.4|2771.4|20
1623044580000|2021-06-07 05:43:00|2784.77|2771.77|2785.27|2772.27|2785.64|2772.64|2784.29|2771.29|31
1623044590000|2021-06-07 05:43:10|2785.25|2772.25|2785.42|2772.42|2785.45|2772.45|2785.13|2772.13|26
1623044600000|2021-06-07 05:43:20|2785.37|2772.37|2784.37|2771.37|2785.37|2772.37|2784.33|2771.33|31
1623044610000|2021-06-07 05:43:30|2784.7|2771.7|2784.42|2771.42|2785.38|2772.38|2784.13|2771.13|30
1623044620000|2021-06-07 05:43:40|2784.25|2771.25|2784.27|2771.27|2785.07|2772.07|2783.66|2770.66|33
1623044630000|2021-06-07 05:43:50|2784.41|2771.41|2785.21|2772.21|2785.21|2772.21|2784.21|2771.21|20
1623044640000|2021-06-07 05:44:00|2785.27|2772.27|2785.42|2772.42|2785.49|2772.49|2785.22|2772.22|20
1623044650000|2021-06-07 05:44:10|2785.34|2772.34|2785.23|2772.23|2785.45|2772.45|2785.09|2772.09|19
1623044660000|2021-06-07 05:44:20|2785.21|2772.21|2784.39|2771.39|2785.36|2772.36|2784.39|2771.39|21
1623044670000|2021-06-07 05:44:30|2784.29|2771.29|2784.6|2771.6|2784.77|2771.77|2784.29|2771.29|31
1623044680000|2021-06-07 05:44:40|2784.65|2771.65|2784.5|2771.5|2784.89|2771.89|2784.39|2771.39|23
1623044690000|2021-06-07 05:44:50|2784.52|2771.52|2785.09|2772.09|2785.33|2772.33|2784.34|2771.34|27
1623044700000|2021-06-07 05:45:00|2785.06|2772.06|2785.95|2772.95|2786.03|2773.03|2784.53|2771.53|32
1623044710000|2021-06-07 05:45:10|2785.92|2772.92|2786.26|2773.26|2786.58|2773.58|2785.61|2772.61|29
1623044720000|2021-06-07 05:45:20|2786.19|2773.19|2787.59|2774.59|2787.64|2774.64|2786.19|2773.19|29
1623044730000|2021-06-07 05:45:30|2787.49|2774.49|2787.04|2774.04|2787.61|2774.61|2786.86|2773.86|29
1623044740000|2021-06-07 05:45:40|2786.96|2773.96|2787.07|2774.07|2787.07|2774.07|2786.86|2773.86|11
1623044750000|2021-06-07 05:45:50|2787.13|2774.13|2787.05|2774.05|2787.13|2774.13|2786.98|2773.98|7
1623044760000|2021-06-07 05:46:00|2786.98|2773.98|2788.16|2775.16|2789.05|2776.05|2786.98|2773.98|16
1623044770000|2021-06-07 05:46:10|2788.05|2775.05|2789.88|2776.88|2789.88|2776.88|2788.05|2775.05|17
1623044780000|2021-06-07 05:46:20|2789.75|2776.75|2790.53|2777.53|2790.53|2777.53|2789.75|2776.75|31
1623044790000|2021-06-07 05:46:30|2790.72|2777.72|2792.4|2779.4|2792.86|2779.86|2790.64|2777.64|34
1623044800000|2021-06-07 05:46:40|2792.42|2779.42|2791.36|2778.36|2792.42|2779.42|2790.79|2777.79|35
1623044810000|2021-06-07 05:46:50|2791.37|2778.37|2792.9|2779.9|2793.06|2780.06|2791.37|2778.37|38
1623044820000|2021-06-07 05:47:00|2792.78|2779.78|2791.65|2778.65|2793.48|2780.48|2791.65|2778.65|38
1623044830000|2021-06-07 05:47:10|2791.4|2778.4|2791.71|2778.71|2792.31|2779.31|2791.4|2778.4|36
1623044840000|2021-06-07 05:47:20|2791.7|2778.7|2790.55|2777.55|2791.87|2778.87|2790.46|2777.46|32
1623044850000|2021-06-07 05:47:30|2790.58|2777.58|2791.13|2778.13|2791.22|2778.22|2790.42|2777.42|34
1623044860000|2021-06-07 05:47:40|2790.95|2777.95|2791.82|2778.82|2792.1|2779.1|2790.89|2777.89|32
1623044870000|2021-06-07 05:47:50|2791.69|2778.69|2791.63|2778.63|2791.88|2778.88|2791.28|2778.28|32
1623044880000|2021-06-07 05:48:00|2791.44|2778.44|2790.68|2777.68|2791.71|2778.71|2790.54|2777.54|32
1623044890000|2021-06-07 05:48:10|2790.85|2777.85|2790.44|2777.44|2790.85|2777.85|2790.13|2777.13|20
1623044900000|2021-06-07 05:48:20|2790.45|2777.45|2789.87|2776.87|2791|2778|2789.79|2776.79|28
1623044910000|2021-06-07 05:48:30|2789.75|2776.75|2789.78|2776.78|2789.78|2776.78|2789.11|2776.11|13
1623044920000|2021-06-07 05:48:40|2789.81|2776.81|2789.29|2776.29|2789.81|2776.81|2789.18|2776.18|22
1623044930000|2021-06-07 05:48:50|2789.32|2776.32|2789.62|2776.62|2789.7|2776.7|2789.18|2776.18|24
1623044940000|2021-06-07 05:49:00|2789.61|2776.61|2789.44|2776.44|2789.7|2776.7|2789.21|2776.21|31
1623044950000|2021-06-07 05:49:10|2789.2|2776.2|2790.22|2777.22|2790.55|2777.55|2789.2|2776.2|35
1623044960000|2021-06-07 05:49:20|2790.12|2777.12|2790.16|2777.16|2790.37|2777.37|2789.9|2776.9|23
1623044970000|2021-06-07 05:49:30|2790.12|2777.12|2790.11|2777.11|2790.31|2777.31|2789.9|2776.9|27
1623044980000|2021-06-07 05:49:40|2790.22|2777.22|2790.02|2777.02|2790.22|2777.22|2789.73|2776.73|29
1623044990000|2021-06-07 05:49:50|2790.1|2777.1|2790.17|2777.17|2790.22|2777.22|2789.12|2776.12|32
1623045000000|2021-06-07 05:50:00|2790.25|2777.25|2791.19|2778.19|2791.41|2778.41|2790.22|2777.22|24
1623045010000|2021-06-07 05:50:10|2791.27|2778.27|2791.11|2778.11|2791.48|2778.48|2790.94|2777.94|22
1623045020000|2021-06-07 05:50:20|2791.21|2778.21|2791.29|2778.29|2791.42|2778.42|2791.18|2778.18|13
1623045030000|2021-06-07 05:50:30|2792.05|2779.05|2791.74|2778.74|2792.2|2779.2|2791.33|2778.33|15
1623045040000|2021-06-07 05:50:40|2791.93|2778.93|2791.88|2778.88|2792.06|2779.06|2791.67|2778.67|21
1623045050000|2021-06-07 05:50:50|2791.87|2778.87|2791.91|2778.91|2792.41|2779.41|2791.84|2778.84|11
1623045060000|2021-06-07 05:51:00|2791.84|2778.84|2791.81|2778.81|2791.84|2778.84|2791.33|2778.33|28
1623045070000|2021-06-07 05:51:10|2791.79|2778.79|2793.45|2780.45|2793.57|2780.57|2791.61|2778.61|23
1623045080000|2021-06-07 05:51:20|2793.7|2780.7|2796.47|2783.47|2797.13|2784.13|2793.45|2780.45|30
1623045090000|2021-06-07 05:51:30|2796.41|2783.41|2797.23|2784.23|2797.53|2784.53|2795.6|2782.6|33
1623045100000|2021-06-07 05:51:40|2797.44|2784.44|2797.07|2784.07|2797.64|2784.64|2796.21|2783.21|36
1623045110000|2021-06-07 05:51:50|2797.11|2784.11|2796.9|2783.9|2797.38|2784.38|2796.54|2783.54|23
1623045120000|2021-06-07 05:52:00|2796.81|2783.81|2796.85|2783.85|2796.85|2783.85|2795.97|2782.97|32
1623045130000|2021-06-07 05:52:10|2796.83|2783.83|2796.88|2783.88|2796.94|2783.94|2796.55|2783.55|27
1623045140000|2021-06-07 05:52:20|2796.92|2783.92|2797.15|2784.15|2797.22|2784.22|2796.76|2783.76|28
1623045150000|2021-06-07 05:52:30|2797.14|2784.14|2797.67|2784.67|2797.93|2784.93|2797|2784|26
1623045160000|2021-06-07 05:52:40|2797.62|2784.62|2797.53|2784.53|2797.77|2784.77|2797.26|2784.26|24
1623045170000|2021-06-07 05:52:50|2797.34|2784.34|2796.89|2783.89|2797.34|2784.34|2796.4|2783.4|34
1623045180000|2021-06-07 05:53:00|2796.73|2783.73|2794.43|2781.43|2796.73|2783.73|2794.14|2781.14|37
1623045190000|2021-06-07 05:53:10|2794.46|2781.46|2794.78|2781.78|2794.78|2781.78|2794.08|2781.08|30
1623045200000|2021-06-07 05:53:20|2794.73|2781.73|2795.85|2782.85|2795.85|2782.85|2794.13|2781.13|32
1623045210000|2021-06-07 05:53:30|2795.93|2782.93|2795.64|2782.64|2796.11|2783.11|2795.38|2782.38|32
1623045220000|2021-06-07 05:53:40|2795.61|2782.61|2795.46|2782.46|2795.67|2782.67|2794.83|2781.83|33
1623045230000|2021-06-07 05:53:50|2795.33|2782.33|2795.22|2782.22|2795.82|2782.82|2794.82|2781.82|29
1623045240000|2021-06-07 05:54:00|2795.17|2782.17|2796.79|2783.79|2796.9|2783.9|2794.59|2781.59|32
1623045250000|2021-06-07 05:54:10|2796.95|2783.95|2797.86|2784.86|2798.5|2785.5|2796.95|2783.95|30
1623045260000|2021-06-07 05:54:20|2797.83|2784.83|2797.93|2784.93|2797.97|2784.97|2797.23|2784.23|31
1623045270000|2021-06-07 05:54:30|2798.05|2785.05|2796.82|2783.82|2798.05|2785.05|2796.82|2783.82|32
1623045280000|2021-06-07 05:54:40|2796.95|2783.95|2796.77|2783.77|2796.95|2783.95|2796.32|2783.32|31
1623045290000|2021-06-07 05:54:50|2796.83|2783.83|2796.92|2783.92|2797.58|2784.58|2796.76|2783.76|30
1623045300000|2021-06-07 05:55:00|2796.94|2783.94|2795.36|2782.36|2796.95|2783.95|2795.36|2782.36|25
1623045310000|2021-06-07 05:55:10|2795.74|2782.74|2795.47|2782.47|2795.74|2782.74|2794.74|2781.74|20
1623045320000|2021-06-07 05:55:20|2795.44|2782.44|2795.24|2782.24|2795.82|2782.82|2795.2|2782.2|16
1623045330000|2021-06-07 05:55:30|2794.82|2781.82|2794.3|2781.3|2795.27|2782.27|2794.3|2781.3|20
1623045340000|2021-06-07 05:55:40|2794.31|2781.31|2794.55|2781.55|2794.84|2781.84|2794.31|2781.31|23
1623045350000|2021-06-07 05:55:50|2794.69|2781.69|2794.67|2781.67|2794.97|2781.97|2794.64|2781.64|21
1623045360000|2021-06-07 05:56:00|2794.57|2781.57|2793.83|2780.83|2794.57|2781.57|2793.73|2780.73|23
1623045370000|2021-06-07 05:56:10|2794.02|2781.02|2792.8|2779.8|2794.23|2781.23|2792.41|2779.41|25
1623045380000|2021-06-07 05:56:20|2792.88|2779.88|2793.11|2780.11|2793.19|2780.19|2792.5|2779.5|28
1623045390000|2021-06-07 05:56:30|2793.25|2780.25|2794.59|2781.59|2794.59|2781.59|2793.2|2780.2|36
1623045400000|2021-06-07 05:56:40|2794.76|2781.76|2794.6|2781.6|2794.92|2781.92|2794.28|2781.28|30
1623045410000|2021-06-07 05:56:50|2794.54|2781.54|2795.08|2782.08|2795.11|2782.11|2794.54|2781.54|31
1623045420000|2021-06-07 05:57:00|2795.02|2782.02|2795.04|2782.04|2796.74|2783.74|2794.6|2781.6|35
1623045430000|2021-06-07 05:57:10|2795.05|2782.05|2794.2|2781.2|2795.05|2782.05|2793.77|2780.77|21
1623045440000|2021-06-07 05:57:20|2794.18|2781.18|2792.9|2779.9|2794.54|2781.54|2792.9|2779.9|29
1623045450000|2021-06-07 05:57:30|2792.85|2779.85|2792.75|2779.75|2793.21|2780.21|2792.75|2779.75|26
1623045460000|2021-06-07 05:57:40|2793.02|2780.02|2793.83|2780.83|2793.95|2780.95|2792.89|2779.89|36
1623045470000|2021-06-07 05:57:50|2793.78|2780.78|2794.06|2781.06|2794.42|2781.42|2793.76|2780.76|35
1623045480000|2021-06-07 05:58:00|2793.62|2780.62|2793.68|2780.68|2794.62|2781.62|2793.41|2780.41|36
1623045490000|2021-06-07 05:58:10|2793.69|2780.69|2793.17|2780.17|2793.72|2780.72|2792.77|2779.77|28
1623045500000|2021-06-07 05:58:20|2792.21|2779.21|2791.64|2778.64|2792.21|2779.21|2791.64|2778.64|21
1623045510000|2021-06-07 05:58:30|2791.94|2778.94|2791.36|2778.36|2792.22|2779.22|2791.36|2778.36|20
1623045520000|2021-06-07 05:58:40|2791.63|2778.63|2791.2|2778.2|2791.73|2778.73|2791.09|2778.09|25
1623045530000|2021-06-07 05:58:50|2791.14|2778.14|2791.34|2778.34|2791.79|2778.79|2790.9|2777.9|33
1623045540000|2021-06-07 05:59:00|2790.92|2777.92|2793.19|2780.19|2793.19|2780.19|2790.88|2777.88|24
1623045550000|2021-06-07 05:59:10|2793.3|2780.3|2792.74|2779.74|2793.3|2780.3|2792.69|2779.69|27
1623045560000|2021-06-07 05:59:20|2792.76|2779.76|2793.31|2780.31|2793.73|2780.73|2792.76|2779.76|31
1623045570000|2021-06-07 05:59:30|2792.78|2779.78|2792.4|2779.4|2793.01|2780.01|2791.8|2778.8|35
1623045580000|2021-06-07 05:59:40|2792.05|2779.05|2792.9|2779.9|2793.23|2780.23|2792.05|2779.05|30
1623045590000|2021-06-07 05:59:50|2793.05|2780.05|2793.2|2780.2|2793.23|2780.23|2793|2780|16
1623045600000|2021-06-07 06:00:00|2793.05|2780.05|2795.11|2782.11|2795.68|2782.68|2793.05|2780.05|34
1623045610000|2021-06-07 06:00:10|2795.12|2782.12|2796.17|2783.17|2796.27|2783.27|2795.03|2782.03|34
1623045620000|2021-06-07 06:00:20|2796.48|2783.48|2796.4|2783.4|2797.03|2784.03|2795.76|2782.76|30
1623045630000|2021-06-07 06:00:30|2795.93|2782.93|2795.49|2782.49|2795.93|2782.93|2794.95|2781.95|31
1623045640000|2021-06-07 06:00:40|2795.85|2782.85|2794.37|2781.37|2796.02|2783.02|2794.33|2781.33|37
1623045650000|2021-06-07 06:00:50|2794.66|2781.66|2795.3|2782.3|2795.49|2782.49|2794.47|2781.47|26
1623045660000|2021-06-07 06:01:00|2795.14|2782.14|2796.34|2783.34|2796.61|2783.61|2794.64|2781.64|34
1623045670000|2021-06-07 06:01:10|2796.32|2783.32|2798.84|2785.84|2799.16|2786.16|2796.27|2783.27|30
1623045680000|2021-06-07 06:01:20|2799.1|2786.1|2798.27|2785.27|2799.4|2786.4|2798.04|2785.04|32
1623045690000|2021-06-07 06:01:30|2798.04|2785.04|2798.73|2785.73|2798.93|2785.93|2797.72|2784.72|34
1623045700000|2021-06-07 06:01:40|2798.53|2785.53|2798.92|2785.92|2799.23|2786.23|2798.53|2785.53|35
1623045710000|2021-06-07 06:01:50|2798.76|2785.76|2798.56|2785.56|2798.76|2785.76|2798.01|2785.01|30
1623045720000|2021-06-07 06:02:00|2798.43|2785.43|2797.24|2784.24|2798.62|2785.62|2797.07|2784.07|31
1623045730000|2021-06-07 06:02:10|2796.85|2783.85|2796.33|2783.33|2797.14|2784.14|2795.93|2782.93|29
1623045740000|2021-06-07 06:02:20|2796.18|2783.18|2795.03|2782.03|2796.18|2783.18|2795.03|2782.03|36
1623045750000|2021-06-07 06:02:30|2795.05|2782.05|2795.68|2782.68|2795.92|2782.92|2795.03|2782.03|36
1623045760000|2021-06-07 06:02:40|2795.74|2782.74|2795.68|2782.68|2795.83|2782.83|2795.47|2782.47|22
1623045770000|2021-06-07 06:02:50|2795.65|2782.65|2795.65|2782.65|2795.77|2782.77|2795.28|2782.28|27
1623045780000|2021-06-07 06:03:00|2795.66|2782.66|2794.75|2781.75|2795.66|2782.66|2794.72|2781.72|20
1623045790000|2021-06-07 06:03:10|2794.79|2781.79|2794.4|2781.4|2795.25|2782.25|2794.34|2781.34|35
1623045800000|2021-06-07 06:03:20|2794.37|2781.37|2792.63|2779.63|2794.5|2781.5|2792.63|2779.63|28
1623045810000|2021-06-07 06:03:30|2792.41|2779.41|2792.11|2779.11|2792.86|2779.86|2791.93|2778.93|30
1623045820000|2021-06-07 06:03:40|2792.32|2779.32|2791.33|2778.33|2792.32|2779.32|2791.31|2778.31|17
1623045830000|2021-06-07 06:03:50|2791.57|2778.57|2790.59|2777.59|2791.64|2778.64|2790.59|2777.59|21
1623045840000|2021-06-07 06:04:00|2790.31|2777.31|2790.43|2777.43|2790.59|2777.59|2790.3|2777.3|9
1623045850000|2021-06-07 06:04:10|2790.3|2777.3|2791.26|2778.26|2791.42|2778.42|2790.3|2777.3|27
1623045860000|2021-06-07 06:04:20|2791.11|2778.11|2791.09|2778.09|2791.3|2778.3|2790.84|2777.84|23
1623045870000|2021-06-07 06:04:30|2791.08|2778.08|2789.49|2776.49|2791.12|2778.12|2789.31|2776.31|28
1623045880000|2021-06-07 06:04:40|2790.05|2777.05|2787.96|2774.96|2790.05|2777.05|2787.74|2774.74|38
1623045890000|2021-06-07 06:04:50|2787.91|2774.91|2787.51|2774.51|2788.31|2775.31|2787.17|2774.17|33
1623045900000|2021-06-07 06:05:00|2787.39|2774.39|2788.07|2775.07|2788.07|2775.07|2787|2774|27
1623045910000|2021-06-07 06:05:10|2788.3|2775.3|2788.61|2775.61|2789.01|2776.01|2787.49|2774.49|37
1623045920000|2021-06-07 06:05:20|2788.59|2775.59|2787.75|2774.75|2789.17|2776.17|2787.73|2774.73|36
1623045930000|2021-06-07 06:05:30|2787.73|2774.73|2788.26|2775.26|2788.63|2775.63|2787.58|2774.58|35
1623045940000|2021-06-07 06:05:40|2788.51|2775.51|2787.7|2774.7|2788.51|2775.51|2787.54|2774.54|30
1623045950000|2021-06-07 06:05:50|2787.69|2774.69|2788.45|2775.45|2788.68|2775.68|2787.66|2774.66|36
1623045960000|2021-06-07 06:06:00|2788.69|2775.69|2787.61|2774.61|2788.69|2775.69|2787.15|2774.15|34
1623045970000|2021-06-07 06:06:10|2787.65|2774.65|2786.14|2773.14|2787.67|2774.67|2785.93|2772.93|38
1623045980000|2021-06-07 06:06:20|2786.13|2773.13|2786.09|2773.09|2786.35|2773.35|2785.85|2772.85|34
1623045990000|2021-06-07 06:06:30|2785.99|2772.99|2785.5|2772.5|2786.3|2773.3|2785.49|2772.49|31
1623046000000|2021-06-07 06:06:40|2785.35|2772.35|2785.2|2772.2|2785.72|2772.72|2785.04|2772.04|26
1623046010000|2021-06-07 06:06:50|2785.19|2772.19|2784.93|2771.93|2785.19|2772.19|2784.56|2771.56|20
1623046020000|2021-06-07 06:07:00|2784.58|2771.58|2783.19|2770.19|2784.74|2771.74|2783.19|2770.19|23
1623046030000|2021-06-07 06:07:10|2783.49|2770.49|2782.01|2769.01|2783.49|2770.49|2782.01|2769.01|15
1623046040000|2021-06-07 06:07:20|2782.02|2769.02|2782.67|2769.67|2783.39|2770.39|2782.02|2769.02|27
1623046050000|2021-06-07 06:07:30|2782.7|2769.7|2782.15|2769.15|2783.4|2770.4|2781.95|2768.95|25
1623046060000|2021-06-07 06:07:40|2782.37|2769.37|2779.79|2766.79|2782.37|2769.37|2779.79|2766.79|32
1623046070000|2021-06-07 06:07:50|2779.69|2766.69|2779.42|2766.42|2779.83|2766.83|2779.31|2766.31|37
1623046080000|2021-06-07 06:08:00|2779.08|2766.08|2783.57|2770.57|2783.65|2770.65|2779.08|2766.08|38
1623046090000|2021-06-07 06:08:10|2783.56|2770.56|2783.45|2770.45|2783.63|2770.63|2782.37|2769.37|36
1623046100000|2021-06-07 06:08:20|2783.44|2770.44|2782.97|2769.97|2783.44|2770.44|2782.83|2769.83|27
1623046110000|2021-06-07 06:08:30|2783.17|2770.17|2783.62|2770.62|2784.03|2771.03|2783.17|2770.17|34
1623046120000|2021-06-07 06:08:40|2783.69|2770.69|2783.62|2770.62|2784.12|2771.12|2783.48|2770.48|26
1623046130000|2021-06-07 06:08:50|2783.58|2770.58|2783.52|2770.52|2783.64|2770.64|2783.25|2770.25|27
1623046140000|2021-06-07 06:09:00|2783.48|2770.48|2782.61|2769.61|2783.64|2770.64|2782.55|2769.55|26
1623046150000|2021-06-07 06:09:10|2782.69|2769.69|2781.54|2768.54|2782.69|2769.69|2781.08|2768.08|27
1623046160000|2021-06-07 06:09:20|2781.26|2768.26|2781.38|2768.38|2781.84|2768.84|2781.08|2768.08|31
1623046170000|2021-06-07 06:09:30|2781.23|2768.23|2781.36|2768.36|2782.24|2769.24|2780.46|2767.46|36
1623046180000|2021-06-07 06:09:40|2781.32|2768.32|2782.12|2769.12|2782.73|2769.73|2781.05|2768.05|29
1623046190000|2021-06-07 06:09:50|2782.08|2769.08|2783.42|2770.42|2783.42|2770.42|2782.08|2769.08|37
1623046200000|2021-06-07 06:10:00|2783.43|2770.43|2782.57|2769.57|2783.43|2770.43|2782.08|2769.08|35
1623046210000|2021-06-07 06:10:10|2783.03|2770.03|2782.01|2769.01|2783.03|2770.03|2782.01|2769.01|31
1623046220000|2021-06-07 06:10:20|2781.84|2768.84|2782.46|2769.46|2782.58|2769.58|2781.78|2768.78|26
1623046230000|2021-06-07 06:10:30|2782.55|2769.55|2782.86|2769.86|2783.29|2770.29|2782.38|2769.38|32
1623046240000|2021-06-07 06:10:40|2782.9|2769.9|2782.48|2769.48|2783.13|2770.13|2782.35|2769.35|21
1623046250000|2021-06-07 06:10:50|2782.49|2769.49|2782.34|2769.34|2782.74|2769.74|2782.1|2769.1|14
1623046260000|2021-06-07 06:11:00|2782.03|2769.03|2783.07|2770.07|2783.31|2770.31|2782.01|2769.01|26
1623046270000|2021-06-07 06:11:10|2783.35|2770.35|2784.42|2771.42|2784.76|2771.76|2783.35|2770.35|29
1623046280000|2021-06-07 06:11:20|2784.64|2771.64|2785.32|2772.32|2785.5|2772.5|2784.2|2771.2|21
1623046290000|2021-06-07 06:11:30|2785.29|2772.29|2784.85|2771.85|2785.29|2772.29|2784.39|2771.39|37
1623046300000|2021-06-07 06:11:40|2784.79|2771.79|2784.31|2771.31|2784.79|2771.79|2783.85|2770.85|37
1623046310000|2021-06-07 06:11:50|2784.17|2771.17|2785.18|2772.18|2785.18|2772.18|2784.09|2771.09|32
1623046320000|2021-06-07 06:12:00|2785.12|2772.12|2785.72|2772.72|2785.74|2772.74|2784.68|2771.68|38
1623046330000|2021-06-07 06:12:10|2785.46|2772.46|2785.79|2772.79|2785.91|2772.91|2784.82|2771.82|34
1623046340000|2021-06-07 06:12:20|2785.75|2772.75|2785.54|2772.54|2785.75|2772.75|2785.4|2772.4|23
1623046350000|2021-06-07 06:12:30|2785.4|2772.4|2785.63|2772.63|2785.69|2772.69|2785.27|2772.27|28
1623046360000|2021-06-07 06:12:40|2785.53|2772.53|2787.36|2774.36|2787.77|2774.77|2784.88|2771.88|31
1623046370000|2021-06-07 06:12:50|2787.38|2774.38|2788.48|2775.48|2788.92|2775.92|2787.26|2774.26|34
1623046380000|2021-06-07 06:13:00|2788.49|2775.49|2788.24|2775.24|2788.49|2775.49|2787.88|2774.88|33
1623046390000|2021-06-07 06:13:10|2787.75|2774.75|2788.16|2775.16|2788.54|2775.54|2787.53|2774.53|31
1623046400000|2021-06-07 06:13:20|2788.2|2775.2|2789.71|2776.71|2789.71|2776.71|2787.84|2774.84|39
1623046410000|2021-06-07 06:13:30|2789.55|2776.55|2789.07|2776.07|2790.24|2777.24|2788.45|2775.45|35
1623046420000|2021-06-07 06:13:40|2788.93|2775.93|2788.71|2775.71|2789.28|2776.28|2788.71|2775.71|34
1623046430000|2021-06-07 06:13:50|2788.77|2775.77|2788.16|2775.16|2789.11|2776.11|2788.12|2775.12|34
1623046440000|2021-06-07 06:14:00|2787.96|2774.96|2788.38|2775.38|2789.5|2776.5|2787.96|2774.96|38
1623046450000|2021-06-07 06:14:10|2788.15|2775.15|2788.59|2775.59|2788.94|2775.94|2788.14|2775.14|26
1623046460000|2021-06-07 06:14:20|2788.6|2775.6|2789.1|2776.1|2790.24|2777.24|2788.2|2775.2|31
1623046470000|2021-06-07 06:14:30|2789.12|2776.12|2790.24|2777.24|2790.33|2777.33|2788.92|2775.92|24
1623046480000|2021-06-07 06:14:40|2790.33|2777.33|2790.15|2777.15|2790.33|2777.33|2789.59|2776.59|28
1623046490000|2021-06-07 06:14:50|2790.09|2777.09|2790.46|2777.46|2790.68|2777.68|2789.78|2776.78|26
1623046500000|2021-06-07 06:15:00|2790.43|2777.43|2790.89|2777.89|2791|2778|2790.43|2777.43|22
1623046510000|2021-06-07 06:15:10|2790.87|2777.87|2790.89|2777.89|2790.97|2777.97|2790.79|2777.79|8
1623046520000|2021-06-07 06:15:20|2790.97|2777.97|2791.4|2778.4|2791.52|2778.52|2790.86|2777.86|29
1623046530000|2021-06-07 06:15:30|2791.41|2778.41|2790.1|2777.1|2791.41|2778.41|2789.38|2776.38|34
1623046540000|2021-06-07 06:15:40|2789.65|2776.65|2789.71|2776.71|2790.13|2777.13|2788.99|2775.99|27
1623046550000|2021-06-07 06:15:50|2789.68|2776.68|2788.53|2775.53|2789.68|2776.68|2788.39|2775.39|17
1623046560000|2021-06-07 06:16:00|2788.46|2775.46|2788.34|2775.34|2788.87|2775.87|2787.93|2774.93|17
1623046570000|2021-06-07 06:16:10|2788.05|2775.05|2786.95|2773.95|2788.05|2775.05|2786.39|2773.39|26
1623046580000|2021-06-07 06:16:20|2786.98|2773.98|2786.42|2773.42|2787.08|2774.08|2786.38|2773.38|21
1623046590000|2021-06-07 06:16:30|2786.41|2773.41|2787.53|2774.53|2787.65|2774.65|2786.3|2773.3|27
1623046600000|2021-06-07 06:16:40|2787.41|2774.41|2786.46|2773.46|2787.41|2774.41|2786.11|2773.11|33
1623046610000|2021-06-07 06:16:50|2786.48|2773.48|2786.48|2773.48|2786.69|2773.69|2786.36|2773.36|25
1623046620000|2021-06-07 06:17:00|2786.66|2773.66|2786.45|2773.45|2787.47|2774.47|2786.33|2773.33|25
1623046630000|2021-06-07 06:17:10|2786.54|2773.54|2787.74|2774.74|2787.74|2774.74|2786.08|2773.08|31
1623046640000|2021-06-07 06:17:20|2787.82|2774.82|2789.41|2776.41|2789.41|2776.41|2787.82|2774.82|36
1623046650000|2021-06-07 06:17:30|2789.39|2776.39|2788.07|2775.07|2789.39|2776.39|2787.91|2774.91|31
1623046660000|2021-06-07 06:17:40|2788.02|2775.02|2789.6|2776.6|2790.08|2777.08|2788|2775|34
1623046670000|2021-06-07 06:17:50|2789.43|2776.43|2789.79|2776.79|2789.8|2776.8|2789.29|2776.29|29
1623046680000|2021-06-07 06:18:00|2789.81|2776.81|2788.89|2775.89|2789.81|2776.81|2788.89|2775.89|27
1623046690000|2021-06-07 06:18:10|2789.1|2776.1|2789.35|2776.35|2789.47|2776.47|2789.07|2776.07|14
1623046700000|2021-06-07 06:18:20|2789.56|2776.56|2788.88|2775.88|2789.56|2776.56|2788.88|2775.88|21
1623046710000|2021-06-07 06:18:30|2789.02|2776.02|2789.25|2776.25|2789.36|2776.36|2789|2776|21
1623046720000|2021-06-07 06:18:40|2789.24|2776.24|2790.19|2777.19|2790.19|2777.19|2789.12|2776.12|30
1623046730000|2021-06-07 06:18:50|2789.91|2776.91|2790.06|2777.06|2790.26|2777.26|2789.83|2776.83|27
1623046740000|2021-06-07 06:19:00|2790.01|2777.01|2789.86|2776.86|2790.01|2777.01|2789.65|2776.65|6
1623046750000|2021-06-07 06:19:10|2789.99|2776.99|2789.94|2776.94|2789.99|2776.99|2789.49|2776.49|13
1623046760000|2021-06-07 06:19:20|2790.1|2777.1|2790.74|2777.74|2790.74|2777.74|2789.96|2776.96|20
1623046770000|2021-06-07 06:19:30|2790.91|2777.91|2791.86|2778.86|2791.86|2778.86|2790.74|2777.74|18
1623046780000|2021-06-07 06:19:40|2791.97|2778.97|2791.76|2778.76|2792.93|2779.93|2791.73|2778.73|22
1623046790000|2021-06-07 06:19:50|2791.82|2778.82|2792.31|2779.31|2792.7|2779.7|2791.61|2778.61|34
1623046800000|2021-06-07 06:20:00|2792.27|2779.27|2790.64|2777.64|2792.42|2779.42|2790.47|2777.47|35
1623046810000|2021-06-07 06:20:10|2791.08|2778.08|2791.36|2778.36|2791.84|2778.84|2790.77|2777.77|36
1623046820000|2021-06-07 06:20:20|2791.58|2778.58|2791.84|2778.84|2792.1|2779.1|2791.45|2778.45|38
1623046830000|2021-06-07 06:20:30|2791.86|2778.86|2791.89|2778.89|2792.7|2779.7|2791.85|2778.85|28
1623046840000|2021-06-07 06:20:40|2791.87|2778.87|2791.17|2778.17|2791.87|2778.87|2790.7|2777.7|31
1623046850000|2021-06-07 06:20:50|2791.12|2778.12|2790.76|2777.76|2791.61|2778.61|2790.1|2777.1|31
1623046860000|2021-06-07 06:21:00|2790.53|2777.53|2789.94|2776.94|2790.7|2777.7|2789.51|2776.51|27
1623046870000|2021-06-07 06:21:10|2789.93|2776.93|2790.13|2777.13|2790.48|2777.48|2789.8|2776.8|16
1623046880000|2021-06-07 06:21:20|2790.27|2777.27|2791.23|2778.23|2791.25|2778.25|2790.21|2777.21|30
1623046890000|2021-06-07 06:21:30|2791.4|2778.4|2791.38|2778.38|2792.07|2779.07|2791.38|2778.38|30
1623046900000|2021-06-07 06:21:40|2791.37|2778.37|2791.91|2778.91|2791.93|2778.93|2791.14|2778.14|34
1623046910000|2021-06-07 06:21:50|2791.75|2778.75|2791.23|2778.23|2791.97|2778.97|2791.14|2778.14|33
1623046920000|2021-06-07 06:22:00|2791.56|2778.56|2792.89|2779.89|2793.01|2780.01|2791.56|2778.56|32
1623046930000|2021-06-07 06:22:10|2792.91|2779.91|2792.55|2779.55|2793|2780|2792.55|2779.55|28
1623046940000|2021-06-07 06:22:20|2792.59|2779.59|2793.59|2780.59|2794.08|2781.08|2792.47|2779.47|35
1623046950000|2021-06-07 06:22:30|2793.57|2780.57|2793.01|2780.01|2793.77|2780.77|2792.46|2779.46|34
1623046960000|2021-06-07 06:22:40|2792.95|2779.95|2793.33|2780.33|2794.2|2781.2|2792.53|2779.53|36
1623046970000|2021-06-07 06:22:50|2793.32|2780.32|2793.2|2780.2|2793.53|2780.53|2792.93|2779.93|33
1623046980000|2021-06-07 06:23:00|2793.35|2780.35|2792.4|2779.4|2793.93|2780.93|2792.36|2779.36|37
1623046990000|2021-06-07 06:23:10|2792.41|2779.41|2792.56|2779.56|2792.56|2779.56|2792.03|2779.03|22
1623047000000|2021-06-07 06:23:20|2792.63|2779.63|2792.39|2779.39|2792.65|2779.65|2792.13|2779.13|24
1623047010000|2021-06-07 06:23:30|2792.57|2779.57|2792.41|2779.41|2792.65|2779.65|2792.15|2779.15|33
1623047020000|2021-06-07 06:23:40|2792.17|2779.17|2791.82|2778.82|2792.35|2779.35|2791.82|2778.82|22
1623047030000|2021-06-07 06:23:50|2791.66|2778.66|2791.67|2778.67|2791.98|2778.98|2790.47|2777.47|24
1623047040000|2021-06-07 06:24:00|2791.66|2778.66|2792.44|2779.44|2792.55|2779.55|2791.66|2778.66|29
1623047050000|2021-06-07 06:24:10|2792.66|2779.66|2792.21|2779.21|2792.95|2779.95|2792.13|2779.13|24
1623047060000|2021-06-07 06:24:20|2792.17|2779.17|2791.55|2778.55|2792.8|2779.8|2791.55|2778.55|30
1623047070000|2021-06-07 06:24:30|2791.96|2778.96|2791.55|2778.55|2791.96|2778.96|2791.19|2778.19|14
1623047080000|2021-06-07 06:24:40|2791.32|2778.32|2791.9|2778.9|2791.9|2778.9|2790.87|2777.87|11
1623047090000|2021-06-07 06:24:50|2791.43|2778.43|2791.64|2778.64|2791.68|2778.68|2791.41|2778.41|12
1623047100000|2021-06-07 06:25:00|2791.66|2778.66|2791.87|2778.87|2792.06|2779.06|2791.42|2778.42|28
1623047110000|2021-06-07 06:25:10|2791.86|2778.86|2792.7|2779.7|2792.8|2779.8|2791.4|2778.4|26
1623047120000|2021-06-07 06:25:20|2792.73|2779.73|2792.03|2779.03|2793.29|2780.29|2791.11|2778.11|33
1623047130000|2021-06-07 06:25:30|2791.83|2778.83|2790.72|2777.72|2792.01|2779.01|2790.14|2777.14|34
1623047140000|2021-06-07 06:25:40|2790.71|2777.71|2790.06|2777.06|2790.76|2777.76|2789.65|2776.65|25
1623047150000|2021-06-07 06:25:50|2789.96|2776.96|2790.08|2777.08|2790.31|2777.31|2789.86|2776.86|30
1623047160000|2021-06-07 06:26:00|2790.07|2777.07|2790.13|2777.13|2790.29|2777.29|2789.76|2776.76|28
1623047170000|2021-06-07 06:26:10|2789.73|2776.73|2789.48|2776.48|2789.73|2776.73|2788.12|2775.12|16
1623047180000|2021-06-07 06:26:20|2790.35|2777.35|2789.42|2776.42|2790.36|2777.36|2789.42|2776.42|11
1623047190000|2021-06-07 06:26:30|2789.47|2776.47|2790.33|2777.33|2790.35|2777.35|2789.18|2776.18|10
1623047200000|2021-06-07 06:26:40|2790.32|2777.32|2788.44|2775.44|2790.32|2777.32|2788.29|2775.29|17
1623047210000|2021-06-07 06:26:50|2788.6|2775.6|2788.86|2775.86|2789.26|2776.26|2788.55|2775.55|21
1623047220000|2021-06-07 06:27:00|2789.5|2776.5|2787.49|2774.49|2789.5|2776.5|2787.21|2774.21|24
1623047230000|2021-06-07 06:27:10|2787.87|2774.87|2787.33|2774.33|2788.24|2775.24|2787.14|2774.14|24
1623047240000|2021-06-07 06:27:20|2787.26|2774.26|2786.89|2773.89|2787.44|2774.44|2786.67|2773.67|33
1623047250000|2021-06-07 06:27:30|2786.73|2773.73|2786.66|2773.66|2787.06|2774.06|2786.65|2773.65|26
1623047260000|2021-06-07 06:27:40|2786.62|2773.62|2785.63|2772.63|2786.73|2773.73|2785.63|2772.63|4
1623047270000|2021-06-07 06:27:50|2785.8|2772.8|2785.68|2772.68|2786.7|2773.7|2785.51|2772.51|31
1623047280000|2021-06-07 06:28:00|2785.72|2772.72|2784.57|2771.57|2785.82|2772.82|2784.57|2771.57|29
1623047290000|2021-06-07 06:28:10|2784.58|2771.58|2783.14|2770.14|2784.68|2771.68|2783.02|2770.02|33
1623047300000|2021-06-07 06:28:20|2783.26|2770.26|2782.04|2769.04|2783.26|2770.26|2782.04|2769.04|31
1623047310000|2021-06-07 06:28:30|2782.09|2769.09|2781.27|2768.27|2782.24|2769.24|2781.1|2768.1|28
1623047320000|2021-06-07 06:28:40|2781.32|2768.32|2782.37|2769.37|2782.51|2769.51|2780.62|2767.62|34
1623047330000|2021-06-07 06:28:50|2782.62|2769.62|2782.22|2769.22|2782.85|2769.85|2782.22|2769.22|33
1623047340000|2021-06-07 06:29:00|2782.26|2769.26|2781.21|2768.21|2783.02|2770.02|2781.21|2768.21|33
1623047350000|2021-06-07 06:29:10|2781.24|2768.24|2781.53|2768.53|2782.88|2769.88|2781.06|2768.06|36
1623047360000|2021-06-07 06:29:20|2781.21|2768.21|2779.89|2766.89|2781.57|2768.57|2779.89|2766.89|32
1623047370000|2021-06-07 06:29:30|2779.85|2766.85|2777.37|2764.37|2780.22|2767.22|2777.24|2764.24|30
1623047380000|2021-06-07 06:29:40|2777.42|2764.42|2779.81|2766.81|2780.32|2767.32|2777.42|2764.42|37
1623047390000|2021-06-07 06:29:50|2779.64|2766.64|2779.71|2766.71|2780.87|2767.87|2779.64|2766.64|38
1623047400000|2021-06-07 06:30:00|2779.93|2766.93|2780.48|2767.48|2780.49|2767.49|2779.5|2766.5|33
1623047410000|2021-06-07 06:30:10|2780.54|2767.54|2781.83|2768.83|2781.83|2768.83|2780.3|2767.3|34
1623047420000|2021-06-07 06:30:20|2781.85|2768.85|2782.44|2769.44|2782.8|2769.8|2781.85|2768.85|26
1623047430000|2021-06-07 06:30:30|2782.53|2769.53|2781.12|2768.12|2782.57|2769.57|2781.12|2768.12|36
1623047440000|2021-06-07 06:30:40|2781.1|2768.1|2782.03|2769.03|2782.03|2769.03|2780.96|2767.96|37
1623047450000|2021-06-07 06:30:50|2782.12|2769.12|2780.75|2767.75|2782.12|2769.12|2780.75|2767.75|28
1623047460000|2021-06-07 06:31:00|2780.76|2767.76|2778.95|2765.95|2781.34|2768.34|2778.92|2765.92|30
1623047470000|2021-06-07 06:31:10|2778.97|2765.97|2778.79|2765.79|2779.05|2766.05|2778.26|2765.26|27
1623047480000|2021-06-07 06:31:20|2778.88|2765.88|2777.47|2764.47|2779.9|2766.9|2777.47|2764.47|32
1623047490000|2021-06-07 06:31:30|2777.51|2764.51|2779.22|2766.22|2779.33|2766.33|2777.46|2764.46|36
1623047500000|2021-06-07 06:31:40|2779.56|2766.56|2778.6|2765.6|2780.44|2767.44|2778.6|2765.6|39
1623047510000|2021-06-07 06:31:50|2778.44|2765.44|2778.27|2765.27|2778.81|2765.81|2778.2|2765.2|33
1623047520000|2021-06-07 06:32:00|2778.16|2765.16|2780.93|2767.93|2780.93|2767.93|2778|2765|38
1623047530000|2021-06-07 06:32:10|2780.94|2767.94|2779.63|2766.63|2781.15|2768.15|2779.24|2766.24|35
1623047540000|2021-06-07 06:32:20|2779.64|2766.64|2780.85|2767.85|2781.08|2768.08|2779.64|2766.64|39
1623047550000|2021-06-07 06:32:30|2781.01|2768.01|2781.92|2768.92|2782.68|2769.68|2780.5|2767.5|34
1623047560000|2021-06-07 06:32:40|2782|2769|2782.02|2769.02|2782.18|2769.18|2781.57|2768.57|34
1623047570000|2021-06-07 06:32:50|2782.01|2769.01|2781.47|2768.47|2782.75|2769.75|2781.47|2768.47|18
1623047580000|2021-06-07 06:33:00|2781.59|2768.59|2782.83|2769.83|2782.99|2769.99|2781.36|2768.36|21
1623047590000|2021-06-07 06:33:10|2782.86|2769.86|2783.05|2770.05|2783.13|2770.13|2782.74|2769.74|17
1623047600000|2021-06-07 06:33:20|2782.91|2769.91|2783.54|2770.54|2783.78|2770.78|2782.87|2769.87|23
1623047610000|2021-06-07 06:33:30|2783.53|2770.53|2783.38|2770.38|2783.64|2770.64|2783.13|2770.13|30
1623047620000|2021-06-07 06:33:40|2783.31|2770.31|2783.51|2770.51|2783.64|2770.64|2782.85|2769.85|36
1623047630000|2021-06-07 06:33:50|2783.36|2770.36|2784.49|2771.49|2784.82|2771.82|2782.96|2769.96|38
1623047640000|2021-06-07 06:34:00|2784.4|2771.4|2782.74|2769.74|2784.53|2771.53|2782.6|2769.6|32
1623047650000|2021-06-07 06:34:10|2782.04|2769.04|2781.83|2768.83|2782.04|2769.04|2780.87|2767.87|32
1623047660000|2021-06-07 06:34:20|2781.82|2768.82|2782.08|2769.08|2782.26|2769.26|2781.06|2768.06|39
1623047670000|2021-06-07 06:34:30|2782.01|2769.01|2781.94|2768.94|2782.75|2769.75|2781.77|2768.77|34
1623047680000|2021-06-07 06:34:40|2781.71|2768.71|2781.47|2768.47|2781.94|2768.94|2781.47|2768.47|21
1623047690000|2021-06-07 06:34:50|2781.42|2768.42|2781.6|2768.6|2782.36|2769.36|2781.17|2768.17|29
1623047700000|2021-06-07 06:35:00|2781.84|2768.84|2782.73|2769.73|2783.57|2770.57|2781.68|2768.68|31
1623047710000|2021-06-07 06:35:10|2782.93|2769.93|2782.84|2769.84|2783.09|2770.09|2782.41|2769.41|32
1623047720000|2021-06-07 06:35:20|2783.01|2770.01|2782.32|2769.32|2783.22|2770.22|2782.28|2769.28|29
1623047730000|2021-06-07 06:35:30|2782.57|2769.57|2782.24|2769.24|2782.66|2769.66|2781.95|2768.95|23
1623047740000|2021-06-07 06:35:40|2782|2769|2781.49|2768.49|2782.33|2769.33|2781.26|2768.26|26
1623047750000|2021-06-07 06:35:50|2781.5|2768.5|2780.52|2767.52|2781.56|2768.56|2779.61|2766.61|16
1623047760000|2021-06-07 06:36:00|2781.44|2768.44|2780.3|2767.3|2781.44|2768.44|2779.84|2766.84|21
1623047770000|2021-06-07 06:36:10|2780.31|2767.31|2781.09|2768.09|2781.09|2768.09|2780.22|2767.22|20
1623047780000|2021-06-07 06:36:20|2781.1|2768.1|2781.62|2768.62|2781.87|2768.87|2780.94|2767.94|34
1623047790000|2021-06-07 06:36:30|2781.58|2768.58|2781.74|2768.74|2781.74|2768.74|2781.11|2768.11|29
1623047800000|2021-06-07 06:36:40|2781.75|2768.75|2781.56|2768.56|2782.15|2769.15|2781.42|2768.42|26
1623047810000|2021-06-07 06:36:50|2781.51|2768.51|2781.64|2768.64|2781.7|2768.7|2781.34|2768.34|31
1623047820000|2021-06-07 06:37:00|2781.78|2768.78|2780.52|2767.52|2781.78|2768.78|2780.51|2767.51|26
1623047830000|2021-06-07 06:37:10|2780.46|2767.46|2780.67|2767.67|2780.87|2767.87|2780.2|2767.2|30
1623047840000|2021-06-07 06:37:20|2780.66|2767.66|2780.33|2767.33|2780.66|2767.66|2780.33|2767.33|11
1623047850000|2021-06-07 06:37:30|2780.28|2767.28|2779.38|2766.38|2780.28|2767.28|2779.19|2766.19|22
1623047860000|2021-06-07 06:37:40|2779.47|2766.47|2779.92|2766.92|2779.92|2766.92|2779.47|2766.47|7
1623047870000|2021-06-07 06:37:50|2779.58|2766.58|2777.58|2764.58|2780.09|2767.09|2777.58|2764.58|33
1623047880000|2021-06-07 06:38:00|2777.65|2764.65|2779.28|2766.28|2779.39|2766.39|2777.22|2764.22|38
1623047890000|2021-06-07 06:38:10|2779.24|2766.24|2778.7|2765.7|2779.24|2766.24|2778.4|2765.4|28
1623047900000|2021-06-07 06:38:20|2778.8|2765.8|2779.26|2766.26|2779.32|2766.32|2778.68|2765.68|32
1623047910000|2021-06-07 06:38:30|2779.25|2766.25|2778.77|2765.77|2779.57|2766.57|2778.76|2765.76|26
1623047920000|2021-06-07 06:38:40|2778.87|2765.87|2779|2766|2779.95|2766.95|2778.76|2765.76|36
1623047930000|2021-06-07 06:38:50|2778.9|2765.9|2779.15|2766.15|2779.23|2766.23|2778.73|2765.73|30
1623047940000|2021-06-07 06:39:00|2779.08|2766.08|2779.02|2766.02|2779.66|2766.66|2778.8|2765.8|27
1623047950000|2021-06-07 06:39:10|2779.2|2766.2|2780.88|2767.88|2780.88|2767.88|2779.02|2766.02|34
1623047960000|2021-06-07 06:39:20|2780.75|2767.75|2781.9|2768.9|2783.05|2770.05|2780.38|2767.38|40
1623047970000|2021-06-07 06:39:30|2782|2769|2781.35|2768.35|2782.33|2769.33|2781.09|2768.09|38
1623047980000|2021-06-07 06:39:40|2781.96|2768.96|2781.18|2768.18|2782.1|2769.1|2780.89|2767.89|30
1623047990000|2021-06-07 06:39:50|2781.23|2768.23|2781.45|2768.45|2781.45|2768.45|2781.19|2768.19|16
1623048000000|2021-06-07 06:40:00|2781.26|2768.26|2780.07|2767.07|2781.7|2768.7|2780.07|2767.07|20
1623048010000|2021-06-07 06:40:10|2780.25|2767.25|2779.8|2766.8|2780.25|2767.25|2779.8|2766.8|6
1623048020000|2021-06-07 06:40:20|2779.71|2766.71|2780.21|2767.21|2780.87|2767.87|2779.71|2766.71|30
1623048030000|2021-06-07 06:40:30|2780.29|2767.29|2779.85|2766.85|2780.62|2767.62|2779.75|2766.75|17
1623048040000|2021-06-07 06:40:40|2779.81|2766.81|2779.68|2766.68|2779.98|2766.98|2779.08|2766.08|15
1623048050000|2021-06-07 06:40:50|2779.86|2766.86|2779.79|2766.79|2780.53|2767.53|2779.64|2766.64|35
1623048060000|2021-06-07 06:41:00|2780.24|2767.24|2779.07|2766.07|2780.36|2767.36|2778.85|2765.85|30
1623048070000|2021-06-07 06:41:10|2778.86|2765.86|2780.09|2767.09|2780.51|2767.51|2778.86|2765.86|28
1623048080000|2021-06-07 06:41:20|2780.12|2767.12|2779.53|2766.53|2780.6|2767.6|2779.53|2766.53|22
1623048090000|2021-06-07 06:41:30|2779.85|2766.85|2779.4|2766.4|2780.59|2767.59|2779.4|2766.4|31
1623048100000|2021-06-07 06:41:40|2779.32|2766.32|2779.61|2766.61|2779.61|2766.61|2779|2766|23
1623048110000|2021-06-07 06:41:50|2779.81|2766.81|2779.61|2766.61|2780.51|2767.51|2779.34|2766.34|27
1623048120000|2021-06-07 06:42:00|2779.53|2766.53|2779.59|2766.59|2779.75|2766.75|2779.44|2766.44|24
1623048130000|2021-06-07 06:42:10|2779.58|2766.58|2778.97|2765.97|2779.58|2766.58|2778.94|2765.94|20
1623048140000|2021-06-07 06:42:20|2778.96|2765.96|2778.61|2765.61|2778.96|2765.96|2778.34|2765.34|22
1623048150000|2021-06-07 06:42:30|2778.6|2765.6|2778.2|2765.2|2778.65|2765.65|2778.03|2765.03|16
1623048160000|2021-06-07 06:42:40|2778.3|2765.3|2777.45|2764.45|2778.37|2765.37|2776.81|2763.81|33
1623048170000|2021-06-07 06:42:50|2777.58|2764.58|2777.5|2764.5|2777.81|2764.81|2777.35|2764.35|30
1623048180000|2021-06-07 06:43:00|2777.51|2764.51|2776.75|2763.75|2777.51|2764.51|2776.24|2763.24|25
1623048190000|2021-06-07 06:43:10|2776.68|2763.68|2775.46|2762.46|2776.68|2763.68|2775.46|2762.46|23
1623048200000|2021-06-07 06:43:20|2775.59|2762.59|2775.24|2762.24|2776.07|2763.07|2774.69|2761.69|30
1623048210000|2021-06-07 06:43:30|2775.13|2762.13|2774.64|2761.64|2775.32|2762.32|2774.64|2761.64|34
1623048220000|2021-06-07 06:43:40|2774.63|2761.63|2774.71|2761.71|2775.02|2762.02|2774.63|2761.63|23
1623048230000|2021-06-07 06:43:50|2774.7|2761.7|2773.96|2760.96|2774.7|2761.7|2773.8|2760.8|21
1623048240000|2021-06-07 06:44:00|2774.1|2761.1|2776.78|2763.78|2776.98|2763.98|2774.1|2761.1|33
1623048250000|2021-06-07 06:44:10|2776.87|2763.87|2776.98|2763.98|2777.16|2764.16|2776.8|2763.8|27
1623048260000|2021-06-07 06:44:20|2777.07|2764.07|2776.74|2763.74|2777.11|2764.11|2776.37|2763.37|23
1623048270000|2021-06-07 06:44:30|2776.73|2763.73|2776.31|2763.31|2776.88|2763.88|2775.03|2762.03|28
1623048280000|2021-06-07 06:44:40|2776.32|2763.32|2776.73|2763.73|2776.97|2763.97|2775.91|2762.91|30
1623048290000|2021-06-07 06:44:50|2776.68|2763.68|2775.83|2762.83|2776.86|2763.86|2775.76|2762.76|33
1623048300000|2021-06-07 06:45:00|2775.64|2762.64|2778.98|2765.98|2778.98|2765.98|2775.64|2762.64|34
1623048310000|2021-06-07 06:45:10|2778.4|2765.4|2778.86|2765.86|2778.92|2765.92|2777.69|2764.69|38
1623048320000|2021-06-07 06:45:20|2778.95|2765.95|2777.35|2764.35|2779.03|2766.03|2777.35|2764.35|34
1623048330000|2021-06-07 06:45:30|2777.61|2764.61|2776.56|2763.56|2777.73|2764.73|2776.21|2763.21|31
1623048340000|2021-06-07 06:45:40|2776.49|2763.49|2776.25|2763.25|2776.59|2763.59|2775.85|2762.85|29
1623048350000|2021-06-07 06:45:50|2776.24|2763.24|2775.94|2762.94|2776.45|2763.45|2775.94|2762.94|26
1623048360000|2021-06-07 06:46:00|2776|2763|2775.39|2762.39|2776|2763|2775.18|2762.18|34
1623048370000|2021-06-07 06:46:10|2775.41|2762.41|2774.85|2761.85|2775.46|2762.46|2774.76|2761.76|19
1623048380000|2021-06-07 06:46:20|2774.79|2761.79|2772.16|2759.16|2774.99|2761.99|2771.47|2758.47|23
1623048390000|2021-06-07 06:46:30|2772.15|2759.15|2770.61|2757.61|2772.57|2759.57|2770.13|2757.13|34
1623048400000|2021-06-07 06:46:40|2770.53|2757.53|2764.67|2751.67|2770.97|2757.97|2763.75|2750.75|36
1623048410000|2021-06-07 06:46:50|2764.7|2751.7|2767.36|2754.36|2767.36|2754.36|2764.7|2751.7|40
1623048420000|2021-06-07 06:47:00|2766.99|2753.99|2769.35|2756.35|2769.63|2756.63|2766.45|2753.45|34
1623048430000|2021-06-07 06:47:10|2769.18|2756.18|2769.1|2756.1|2769.82|2756.82|2768.28|2755.28|28
1623048440000|2021-06-07 06:47:20|2769.16|2756.16|2771.78|2758.78|2771.78|2758.78|2769.1|2756.1|36
1623048450000|2021-06-07 06:47:30|2771.79|2758.79|2773.24|2760.24|2773.25|2760.25|2771.74|2758.74|36
1623048460000|2021-06-07 06:47:40|2773.23|2760.23|2772.49|2759.49|2773.26|2760.26|2772.25|2759.25|27
1623048470000|2021-06-07 06:47:50|2772.51|2759.51|2771.72|2758.72|2772.51|2759.51|2771.48|2758.48|36
1623048480000|2021-06-07 06:48:00|2771.73|2758.73|2771.01|2758.01|2771.73|2758.73|2771.01|2758.01|36
1623048490000|2021-06-07 06:48:10|2771.05|2758.05|2772.47|2759.47|2772.54|2759.54|2771.03|2758.03|38
1623048500000|2021-06-07 06:48:20|2772.63|2759.63|2771.5|2758.5|2772.63|2759.63|2770.89|2757.89|39
1623048510000|2021-06-07 06:48:30|2771.4|2758.4|2772.24|2759.24|2772.34|2759.34|2770.96|2757.96|29
1623048520000|2021-06-07 06:48:40|2772.25|2759.25|2773.6|2760.6|2773.65|2760.65|2772.16|2759.16|27
1623048530000|2021-06-07 06:48:50|2773.73|2760.73|2773.11|2760.11|2773.73|2760.73|2772.62|2759.62|27
1623048540000|2021-06-07 06:49:00|2773.06|2760.06|2774.02|2761.02|2774.02|2761.02|2772.05|2759.05|35
1623048550000|2021-06-07 06:49:10|2773.38|2760.38|2772.39|2759.39|2773.41|2760.41|2772.36|2759.36|26
1623048560000|2021-06-07 06:49:20|2772.36|2759.36|2771.86|2758.86|2772.39|2759.39|2771.86|2758.86|19
1623048570000|2021-06-07 06:49:30|2771.78|2758.78|2772.72|2759.72|2772.72|2759.72|2771.78|2758.78|16
1623048580000|2021-06-07 06:49:40|2772.57|2759.57|2772.25|2759.25|2772.67|2759.67|2771.97|2758.97|24
1623048590000|2021-06-07 06:49:50|2772.27|2759.27|2773.05|2760.05|2773.36|2760.36|2772.24|2759.24|28
1623048600000|2021-06-07 06:50:00|2773.18|2760.18|2773.51|2760.51|2773.54|2760.54|2773.18|2760.18|9
1623048610000|2021-06-07 06:50:10|2773.47|2760.47|2773.7|2760.7|2773.76|2760.76|2773.47|2760.47|16
1623048620000|2021-06-07 06:50:20|2774.18|2761.18|2773.03|2760.03|2774.47|2761.47|2773.03|2760.03|30
1623048630000|2021-06-07 06:50:30|2772.79|2759.79|2773.45|2760.45|2773.5|2760.5|2772.64|2759.64|32
1623048640000|2021-06-07 06:50:40|2773.38|2760.38|2772.52|2759.52|2773.38|2760.38|2772.39|2759.39|23
1623048650000|2021-06-07 06:50:50|2772.57|2759.57|2773.5|2760.5|2773.5|2760.5|2772.57|2759.57|10
1623048660000|2021-06-07 06:51:00|2773.78|2760.78|2771.58|2758.58|2773.78|2760.78|2770.22|2757.22|36
1623048670000|2021-06-07 06:51:10|2771.34|2758.34|2770.23|2757.23|2771.55|2758.55|2770.23|2757.23|23
1623048680000|2021-06-07 06:51:20|2770.05|2757.05|2770.02|2757.02|2770.05|2757.05|2768.28|2755.28|32
1623048690000|2021-06-07 06:51:30|2770.06|2757.06|2769.74|2756.74|2770.65|2757.65|2769.33|2756.33|30
1623048700000|2021-06-07 06:51:40|2769.47|2756.47|2770.23|2757.23|2770.87|2757.87|2769.47|2756.47|26
1623048710000|2021-06-07 06:51:50|2769.88|2756.88|2769|2756|2769.88|2756.88|2768.56|2755.56|35
1623048720000|2021-06-07 06:52:00|2768.86|2755.86|2770.87|2757.87|2770.88|2757.88|2768.73|2755.73|30
1623048730000|2021-06-07 06:52:10|2770.99|2757.99|2771.24|2758.24|2771.47|2758.47|2770.86|2757.86|32
1623048740000|2021-06-07 06:52:20|2771.28|2758.28|2769.77|2756.77|2771.82|2758.82|2769.47|2756.47|36
1623048750000|2021-06-07 06:52:30|2769.79|2756.79|2770.37|2757.37|2771.42|2758.42|2769.63|2756.63|39
1623048760000|2021-06-07 06:52:40|2770.45|2757.45|2771.52|2758.52|2771.95|2758.95|2770.16|2757.16|37
1623048770000|2021-06-07 06:52:50|2771.39|2758.39|2771.18|2758.18|2771.39|2758.39|2770.64|2757.64|34
1623048780000|2021-06-07 06:53:00|2771.2|2758.2|2771.3|2758.3|2771.84|2758.84|2771.07|2758.07|32
1623048790000|2021-06-07 06:53:10|2771.48|2758.48|2771.89|2758.89|2771.89|2758.89|2771.41|2758.41|22
1623048800000|2021-06-07 06:53:20|2771.93|2758.93|2773.38|2760.38|2773.57|2760.57|2771.7|2758.7|31
1623048810000|2021-06-07 06:53:30|2773.6|2760.6|2773.41|2760.41|2773.68|2760.68|2772.83|2759.83|27
1623048820000|2021-06-07 06:53:40|2773.43|2760.43|2772.88|2759.88|2773.57|2760.57|2772.33|2759.33|25
1623048830000|2021-06-07 06:53:50|2772.6|2759.6|2772.61|2759.61|2772.96|2759.96|2772.46|2759.46|14
1623048840000|2021-06-07 06:54:00|2772.63|2759.63|2772.48|2759.48|2772.83|2759.83|2772.43|2759.43|9
1623048850000|2021-06-07 06:54:10|2772.47|2759.47|2772.85|2759.85|2773.13|2760.13|2772.47|2759.47|17
1623048860000|2021-06-07 06:54:20|2772.9|2759.9|2773.84|2760.84|2773.84|2760.84|2772.6|2759.6|22
1623048870000|2021-06-07 06:54:30|2773.77|2760.77|2774.03|2761.03|2774.11|2761.11|2773.68|2760.68|23
1623048880000|2021-06-07 06:54:40|2774.02|2761.02|2775.1|2762.1|2775.29|2762.29|2773.93|2760.93|25
1623048890000|2021-06-07 06:54:50|2775.08|2762.08|2775.37|2762.37|2775.38|2762.38|2774.95|2761.95|25
1623048900000|2021-06-07 06:55:00|2775.59|2762.59|2774.11|2761.11|2776.26|2763.26|2773.96|2760.96|34
1623048910000|2021-06-07 06:55:10|2774.43|2761.43|2773.89|2760.89|2774.71|2761.71|2773.66|2760.66|35
1623048920000|2021-06-07 06:55:20|2773.95|2760.95|2774.38|2761.38|2774.38|2761.38|2773.94|2760.94|34
1623048930000|2021-06-07 06:55:30|2774.21|2761.21|2774.3|2761.3|2774.42|2761.42|2774|2761|20
1623048940000|2021-06-07 06:55:40|2774.27|2761.27|2773.61|2760.61|2774.27|2761.27|2772.91|2759.91|30
1623048950000|2021-06-07 06:55:50|2773.55|2760.55|2773.38|2760.38|2773.56|2760.56|2773.37|2760.37|28
1623048960000|2021-06-07 06:56:00|2773.42|2760.42|2771.75|2758.75|2773.46|2760.46|2771.71|2758.71|20
1623048970000|2021-06-07 06:56:10|2771.74|2758.74|2772.74|2759.74|2773.1|2760.1|2771.74|2758.74|29
1623048980000|2021-06-07 06:56:20|2772.72|2759.72|2771.94|2758.94|2772.72|2759.72|2771.84|2758.84|20
1623048990000|2021-06-07 06:56:30|2771.97|2758.97|2771.76|2758.76|2772.25|2759.25|2771.45|2758.45|24
1623049000000|2021-06-07 06:56:40|2771.47|2758.47|2771.62|2758.62|2771.81|2758.81|2771.47|2758.47|8
1623049010000|2021-06-07 06:56:50|2771.72|2758.72|2771.77|2758.77|2771.97|2758.97|2771.5|2758.5|8
1623049020000|2021-06-07 06:57:00|2771.84|2758.84|2771.51|2758.51|2771.91|2758.91|2771.37|2758.37|13
1623049030000|2021-06-07 06:57:10|2771.27|2758.27|2770.96|2757.96|2771.36|2758.36|2770.19|2757.19|28
1623049040000|2021-06-07 06:57:20|2770.86|2757.86|2770.76|2757.76|2770.87|2757.87|2769.93|2756.93|26
1623049050000|2021-06-07 06:57:30|2770.79|2757.79|2771.53|2758.53|2771.53|2758.53|2770.29|2757.29|25
1623049060000|2021-06-07 06:57:40|2771.47|2758.47|2772.07|2759.07|2772.07|2759.07|2771.34|2758.34|29
1623049070000|2021-06-07 06:57:50|2772.01|2759.01|2772.56|2759.56|2772.87|2759.87|2771.8|2758.8|25
1623049080000|2021-06-07 06:58:00|2772.75|2759.75|2772.1|2759.1|2772.82|2759.82|2771.88|2758.88|23
1623049090000|2021-06-07 06:58:10|2772.08|2759.08|2772|2759|2772.14|2759.14|2771.56|2758.56|22
1623049100000|2021-06-07 06:58:20|2772.07|2759.07|2771.68|2758.68|2772.07|2759.07|2771.57|2758.57|22
1623049110000|2021-06-07 06:58:30|2771.54|2758.54|2769.4|2756.4|2771.54|2758.54|2769.2|2756.2|20
1623049120000|2021-06-07 06:58:40|2769.51|2756.51|2769.74|2756.74|2769.99|2756.99|2769.51|2756.51|22
1623049130000|2021-06-07 06:58:50|2769.97|2756.97|2768.6|2755.6|2769.97|2756.97|2768.59|2755.59|15
1623049140000|2021-06-07 06:59:00|2768.61|2755.61|2769.46|2756.46|2769.46|2756.46|2768.61|2755.61|15
1623049150000|2021-06-07 06:59:10|2769.31|2756.31|2768.78|2755.78|2770.87|2757.87|2768.78|2755.78|26
1623049160000|2021-06-07 06:59:20|2768.77|2755.77|2768.84|2755.84|2769.07|2756.07|2768.7|2755.7|17
1623049170000|2021-06-07 06:59:30|2768.87|2755.87|2768.67|2755.67|2769.86|2756.86|2768.59|2755.59|31
1623049180000|2021-06-07 06:59:40|2768.66|2755.66|2768.64|2755.64|2768.77|2755.77|2768.4|2755.4|22
1623049190000|2021-06-07 06:59:50|2768.51|2755.51|2769.04|2756.04|2769.23|2756.23|2768.5|2755.5|23
1623049200000|2021-06-07 07:00:00|2769.16|2756.16|2768.75|2755.75|2769.27|2756.27|2768.67|2755.67|29
1623049210000|2021-06-07 07:00:10|2768.83|2755.83|2769.67|2756.67|2769.79|2756.79|2768.49|2755.49|33
1623049220000|2021-06-07 07:00:20|2769.02|2756.02|2768.46|2755.46|2769.35|2756.35|2768.23|2755.23|25
1623049230000|2021-06-07 07:00:30|2768.43|2755.43|2763.09|2750.09|2768.43|2755.43|2763.09|2750.09|34
1623049240000|2021-06-07 07:00:40|2763.35|2750.35|2760.55|2747.55|2763.35|2750.35|2760.55|2747.55|37
1623049250000|2021-06-07 07:00:50|2760.6|2747.6|2762.54|2749.54|2762.84|2749.84|2760.59|2747.59|38
1623049260000|2021-06-07 07:01:00|2762.39|2749.39|2760.92|2747.92|2762.85|2749.85|2760.9|2747.9|37
1623049270000|2021-06-07 07:01:10|2760.98|2747.98|2757.96|2744.96|2761.19|2748.19|2755.97|2742.97|37
1623049280000|2021-06-07 07:01:20|2757.6|2744.6|2756.78|2743.78|2757.75|2744.75|2756.34|2743.34|36
1623049290000|2021-06-07 07:01:30|2756.57|2743.57|2756.47|2743.47|2756.6|2743.6|2755.82|2742.82|37
1623049300000|2021-06-07 07:01:40|2756.45|2743.45|2755.8|2742.8|2756.61|2743.61|2755.3|2742.3|38
1623049310000|2021-06-07 07:01:50|2755.46|2742.46|2752.28|2739.28|2755.46|2742.46|2751.72|2738.72|38
1623049320000|2021-06-07 07:02:00|2752.37|2739.37|2752.79|2739.79|2753.44|2740.44|2752.14|2739.14|34
1623049330000|2021-06-07 07:02:10|2752.87|2739.87|2755.1|2742.1|2755.1|2742.1|2752.55|2739.55|31
1623049340000|2021-06-07 07:02:20|2755.69|2742.69|2754.12|2741.12|2755.69|2742.69|2753.99|2740.99|31
1623049350000|2021-06-07 07:02:30|2754.05|2741.05|2754.5|2741.5|2754.5|2741.5|2753.14|2740.14|39
1623049360000|2021-06-07 07:02:40|2754.64|2741.64|2754.24|2741.24|2754.64|2741.64|2753.46|2740.46|38
1623049370000|2021-06-07 07:02:50|2754.19|2741.19|2754.36|2741.36|2754.36|2741.36|2753.69|2740.69|33
1623049380000|2021-06-07 07:03:00|2754.19|2741.19|2756.53|2743.53|2756.53|2743.53|2754.16|2741.16|36
1623049390000|2021-06-07 07:03:10|2756.58|2743.58|2755.59|2742.59|2756.64|2743.64|2755.41|2742.41|33
1623049400000|2021-06-07 07:03:20|2755.66|2742.66|2755.92|2742.92|2756.61|2743.61|2755.66|2742.66|37
1623049410000|2021-06-07 07:03:30|2755.86|2742.86|2756.48|2743.48|2756.64|2743.64|2755.78|2742.78|29
1623049420000|2021-06-07 07:03:40|2756.54|2743.54|2757.1|2744.1|2757.2|2744.2|2756.12|2743.12|31
1623049430000|2021-06-07 07:03:50|2757.17|2744.17|2757.09|2744.09|2758.26|2745.26|2756.86|2743.86|35
1623049440000|2021-06-07 07:04:00|2757.07|2744.07|2757.43|2744.43|2757.48|2744.48|2756.7|2743.7|29
1623049450000|2021-06-07 07:04:10|2757.36|2744.36|2758.14|2745.14|2758.15|2745.15|2757.34|2744.34|24
1623049460000|2021-06-07 07:04:20|2758.18|2745.18|2757.88|2744.88|2758.18|2745.18|2757.59|2744.59|32
1623049470000|2021-06-07 07:04:30|2757.89|2744.89|2758.45|2745.45|2758.45|2745.45|2757.83|2744.83|26
1623049480000|2021-06-07 07:04:40|2758.47|2745.47|2758.5|2745.5|2758.53|2745.53|2758.46|2745.46|7
1623049490000|2021-06-07 07:04:50|2758.51|2745.51|2759.5|2746.5|2759.5|2746.5|2758.33|2745.33|25
1623049500000|2021-06-07 07:05:00|2759.55|2746.55|2759.63|2746.63|2759.64|2746.64|2759.24|2746.24|20
1623049510000|2021-06-07 07:05:10|2759.66|2746.66|2760.13|2747.13|2760.21|2747.21|2759.66|2746.66|18
1623049520000|2021-06-07 07:05:20|2760.11|2747.11|2761.01|2748.01|2761.01|2748.01|2760.11|2747.11|21
1623049530000|2021-06-07 07:05:30|2761|2748|2759.64|2746.64|2761.26|2748.26|2759.64|2746.64|30
1623049540000|2021-06-07 07:05:40|2759.61|2746.61|2759.81|2746.81|2759.92|2746.92|2759.38|2746.38|25
1623049550000|2021-06-07 07:05:50|2759.76|2746.76|2759.37|2746.37|2760.64|2747.64|2759.23|2746.23|34
1623049560000|2021-06-07 07:06:00|2759.19|2746.19|2759.38|2746.38|2759.59|2746.59|2758.96|2745.96|31
1623049570000|2021-06-07 07:06:10|2759.31|2746.31|2758.79|2745.79|2759.31|2746.31|2758.53|2745.53|33
1623049580000|2021-06-07 07:06:20|2758.77|2745.77|2758.79|2745.79|2758.86|2745.86|2758.63|2745.63|18
1623049590000|2021-06-07 07:06:30|2758.63|2745.63|2760.12|2747.12|2760.12|2747.12|2758.57|2745.57|28
1623049600000|2021-06-07 07:06:40|2760.27|2747.27|2760|2747|2760.33|2747.33|2759.87|2746.87|28
1623049610000|2021-06-07 07:06:50|2760.06|2747.06|2760.18|2747.18|2760.3|2747.3|2759.92|2746.92|24
1623049620000|2021-06-07 07:07:00|2760.29|2747.29|2760.36|2747.36|2760.36|2747.36|2759.79|2746.79|20
1623049630000|2021-06-07 07:07:10|2760.35|2747.35|2761.74|2748.74|2761.96|2748.96|2760.29|2747.29|32
1623049640000|2021-06-07 07:07:20|2761.81|2748.81|2762.01|2749.01|2762.23|2749.23|2761.79|2748.79|26
1623049650000|2021-06-07 07:07:30|2762.03|2749.03|2762.16|2749.16|2762.18|2749.18|2761.65|2748.65|28
1623049660000|2021-06-07 07:07:40|2762.02|2749.02|2761.96|2748.96|2762.19|2749.19|2761.71|2748.71|30
1623049670000|2021-06-07 07:07:50|2761.9|2748.9|2760.75|2747.75|2761.93|2748.93|2760.03|2747.03|24
1623049680000|2021-06-07 07:08:00|2761|2748|2760.58|2747.58|2761.05|2748.05|2760.27|2747.27|28
1623049690000|2021-06-07 07:08:10|2760.65|2747.65|2760.89|2747.89|2761.19|2748.19|2760.56|2747.56|18
1623049700000|2021-06-07 07:08:20|2760.76|2747.76|2758.91|2745.91|2760.76|2747.76|2758.91|2745.91|28
1623049710000|2021-06-07 07:08:30|2758.94|2745.94|2758.97|2745.97|2759.15|2746.15|2758.93|2745.93|13
1623049720000|2021-06-07 07:08:40|2759.1|2746.1|2758.92|2745.92|2759.24|2746.24|2758.92|2745.92|23
1623049730000|2021-06-07 07:08:50|2758.93|2745.93|2758.94|2745.94|2759.05|2746.05|2758.92|2745.92|30
1623049740000|2021-06-07 07:09:00|2758.96|2745.96|2759.16|2746.16|2759.16|2746.16|2758.92|2745.92|31
1623049750000|2021-06-07 07:09:10|2758.98|2745.98|2759.21|2746.21|2759.33|2746.33|2758.68|2745.68|26
1623049760000|2021-06-07 07:09:20|2758.98|2745.98|2757.97|2744.97|2759.44|2746.44|2757.76|2744.76|27
1623049770000|2021-06-07 07:09:30|2758.25|2745.25|2758.31|2745.31|2758.39|2745.39|2757.87|2744.87|25
1623049780000|2021-06-07 07:09:40|2758.29|2745.29|2758.02|2745.02|2758.44|2745.44|2757.42|2744.42|18
1623049790000|2021-06-07 07:09:50|2757.99|2744.99|2756.13|2743.13|2757.99|2744.99|2756.13|2743.13|23
1623049800000|2021-06-07 07:10:00|2756.59|2743.59|2756.49|2743.49|2756.93|2743.93|2756.29|2743.29|22
1623049810000|2021-06-07 07:10:10|2756.53|2743.53|2756.69|2743.69|2756.97|2743.97|2756.36|2743.36|32
1623049820000|2021-06-07 07:10:20|2756.72|2743.72|2756.74|2743.74|2756.95|2743.95|2756.57|2743.57|30
1623049830000|2021-06-07 07:10:30|2756.87|2743.87|2757.08|2744.08|2757.08|2744.08|2756.45|2743.45|28
1623049840000|2021-06-07 07:10:40|2757.14|2744.14|2758.85|2745.85|2758.92|2745.92|2757|2744|27
1623049850000|2021-06-07 07:10:50|2758.92|2745.92|2759.14|2746.14|2759.15|2746.15|2758.73|2745.73|21
1623049860000|2021-06-07 07:11:00|2758.95|2745.95|2759.57|2746.57|2759.78|2746.78|2758.69|2745.69|34
1623049870000|2021-06-07 07:11:10|2759.54|2746.54|2759.66|2746.66|2760.5|2747.5|2759.54|2746.54|32
1623049880000|2021-06-07 07:11:20|2759.63|2746.63|2760.09|2747.09|2760.36|2747.36|2759.63|2746.63|24
1623049890000|2021-06-07 07:11:30|2760.12|2747.12|2760.78|2747.78|2760.78|2747.78|2759.9|2746.9|27
1623049900000|2021-06-07 07:11:40|2760.89|2747.89|2759.67|2746.67|2761.22|2748.22|2759.67|2746.67|27
1623049910000|2021-06-07 07:11:50|2759.71|2746.71|2759.33|2746.33|2759.88|2746.88|2759.05|2746.05|27
1623049920000|2021-06-07 07:12:00|2759.44|2746.44|2761.52|2748.52|2761.53|2748.53|2759.14|2746.14|35
1623049930000|2021-06-07 07:12:10|2761.41|2748.41|2761.29|2748.29|2761.49|2748.49|2760.96|2747.96|19
1623049940000|2021-06-07 07:12:20|2761.26|2748.26|2759.31|2746.31|2761.33|2748.33|2759.31|2746.31|26
1623049950000|2021-06-07 07:12:30|2759.94|2746.94|2760.16|2747.16|2760.17|2747.17|2759.19|2746.19|28
1623049960000|2021-06-07 07:12:40|2760.07|2747.07|2759.36|2746.36|2760.07|2747.07|2758.97|2745.97|25
1623049970000|2021-06-07 07:12:50|2759.34|2746.34|2758.27|2745.27|2759.49|2746.49|2757.82|2744.82|24
1623049980000|2021-06-07 07:13:00|2758.31|2745.31|2758.62|2745.62|2759.08|2746.08|2757.81|2744.81|26
1623049990000|2021-06-07 07:13:10|2758.61|2745.61|2758.66|2745.66|2759.25|2746.25|2757.86|2744.86|21
1623050000000|2021-06-07 07:13:20|2758.68|2745.68|2758.42|2745.42|2759.09|2746.09|2758.34|2745.34|21
1623050010000|2021-06-07 07:13:30|2758.53|2745.53|2758.81|2745.81|2758.86|2745.86|2758.11|2745.11|30
1623050020000|2021-06-07 07:13:40|2758.83|2745.83|2759.12|2746.12|2759.17|2746.17|2758.55|2745.55|20
1623050030000|2021-06-07 07:13:50|2759.13|2746.13|2759.03|2746.03|2759.24|2746.24|2758.96|2745.96|24
1623050040000|2021-06-07 07:14:00|2758.81|2745.81|2758.04|2745.04|2758.81|2745.81|2756.74|2743.74|31
1623050050000|2021-06-07 07:14:10|2758.01|2745.01|2757.7|2744.7|2758.03|2745.03|2757.4|2744.4|36
1623050060000|2021-06-07 07:14:20|2757.06|2744.06|2757.81|2744.81|2757.81|2744.81|2756.91|2743.91|27
1623050070000|2021-06-07 07:14:30|2757.76|2744.76|2757.74|2744.74|2757.79|2744.79|2757.63|2744.63|23
1623050080000|2021-06-07 07:14:40|2757.73|2744.73|2757.74|2744.74|2757.78|2744.78|2757.58|2744.58|16
1623050090000|2021-06-07 07:14:50|2757.96|2744.96|2757.95|2744.95|2758.09|2745.09|2757.94|2744.94|24
1623050100000|2021-06-07 07:15:00|2757.97|2744.97|2756.91|2743.91|2758.84|2745.84|2756.91|2743.91|28
1623050110000|2021-06-07 07:15:10|2756.87|2743.87|2755.44|2742.44|2757.24|2744.24|2755.44|2742.44|29
1623050120000|2021-06-07 07:15:20|2755.46|2742.46|2755.03|2742.03|2756.35|2743.35|2755.03|2742.03|22
1623050130000|2021-06-07 07:15:30|2755.02|2742.02|2755.07|2742.07|2755.38|2742.38|2754.8|2741.8|25
1623050140000|2021-06-07 07:15:40|2755.06|2742.06|2755.06|2742.06|2755.14|2742.14|2755.06|2742.06|5
1623050150000|2021-06-07 07:15:50|2755.1|2742.1|2755.61|2742.61|2755.8|2742.8|2755.1|2742.1|20
1623050160000|2021-06-07 07:16:00|2755.55|2742.55|2755.34|2742.34|2755.66|2742.66|2755.15|2742.15|21
1623050170000|2021-06-07 07:16:10|2755.29|2742.29|2752.35|2739.35|2755.29|2742.29|2751.78|2738.78|29
1623050180000|2021-06-07 07:16:20|2751.75|2738.75|2751.88|2738.88|2751.92|2738.92|2751.11|2738.11|35
1623050190000|2021-06-07 07:16:30|2751.79|2738.79|2752.16|2739.16|2752.39|2739.39|2751.39|2738.39|30
1623050200000|2021-06-07 07:16:40|2752.05|2739.05|2753.25|2740.25|2753.25|2740.25|2751.86|2738.86|35
1623050210000|2021-06-07 07:16:50|2753|2740|2753.33|2740.33|2753.55|2740.55|2752.86|2739.86|33
1623050220000|2021-06-07 07:17:00|2753.48|2740.48|2752.29|2739.29|2753.51|2740.51|2752.15|2739.15|31
1623050230000|2021-06-07 07:17:10|2752.41|2739.41|2752.06|2739.06|2752.41|2739.41|2751.76|2738.76|24
1623050240000|2021-06-07 07:17:20|2752.15|2739.15|2752.07|2739.07|2752.34|2739.34|2751.93|2738.93|29
1623050250000|2021-06-07 07:17:30|2752.06|2739.06|2752.12|2739.12|2752.28|2739.28|2751.57|2738.57|30
1623050260000|2021-06-07 07:17:40|2752.2|2739.2|2747.68|2734.68|2752.2|2739.2|2747.48|2734.48|37
1623050270000|2021-06-07 07:17:50|2747.82|2734.82|2749.04|2736.04|2749.13|2736.13|2747.59|2734.59|38
1623050280000|2021-06-07 07:18:00|2748.89|2735.89|2748.87|2735.87|2749.34|2736.34|2748.18|2735.18|34
1623050290000|2021-06-07 07:18:10|2749.06|2736.06|2748.13|2735.13|2749.92|2736.92|2748.04|2735.04|38
1623050300000|2021-06-07 07:18:20|2748.38|2735.38|2746.38|2733.38|2748.44|2735.44|2746.28|2733.28|35
1623050310000|2021-06-07 07:18:30|2746.35|2733.35|2747.11|2734.11|2747.25|2734.25|2743.62|2730.62|37
1623050320000|2021-06-07 07:18:40|2747.31|2734.31|2747.26|2734.26|2748.46|2735.46|2747.26|2734.26|31
1623050330000|2021-06-07 07:18:50|2747.33|2734.33|2747.25|2734.25|2747.63|2734.63|2746.64|2733.64|32
1623050340000|2021-06-07 07:19:00|2747.31|2734.31|2748.65|2735.65|2749.81|2736.81|2747.21|2734.21|30
1623050350000|2021-06-07 07:19:10|2748.62|2735.62|2749.21|2736.21|2749.68|2736.68|2748.33|2735.33|34
1623050360000|2021-06-07 07:19:20|2749.28|2736.28|2751.01|2738.01|2751.76|2738.76|2748.9|2735.9|36
1623050370000|2021-06-07 07:19:30|2750.89|2737.89|2749.6|2736.6|2751.02|2738.02|2749.24|2736.24|38
1623050380000|2021-06-07 07:19:40|2750.08|2737.08|2749.45|2736.45|2750.19|2737.19|2749.2|2736.2|33
1623050390000|2021-06-07 07:19:50|2749.81|2736.81|2750.71|2737.71|2750.71|2737.71|2749.28|2736.28|40
1623050400000|2021-06-07 07:20:00|2750.81|2737.81|2751.44|2738.44|2751.62|2738.62|2750.06|2737.06|38
1623050410000|2021-06-07 07:20:10|2751.67|2738.67|2751.17|2738.17|2751.94|2738.94|2750.52|2737.52|35
1623050420000|2021-06-07 07:20:20|2750.9|2737.9|2751.09|2738.09|2751.28|2738.28|2750.47|2737.47|34
1623050430000|2021-06-07 07:20:30|2750.92|2737.92|2751.2|2738.2|2751.2|2738.2|2750.69|2737.69|31
1623050440000|2021-06-07 07:20:40|2750.68|2737.68|2751.03|2738.03|2751.41|2738.41|2750.16|2737.16|25
1623050450000|2021-06-07 07:20:50|2751.12|2738.12|2751.23|2738.23|2751.45|2738.45|2751.07|2738.07|15
1623050460000|2021-06-07 07:21:00|2751.27|2738.27|2752.2|2739.2|2752.43|2739.43|2751.26|2738.26|16
1623050470000|2021-06-07 07:21:10|2752.18|2739.18|2751.84|2738.84|2752.18|2739.18|2751.84|2738.84|18
1623050480000|2021-06-07 07:21:20|2751.87|2738.87|2751.9|2738.9|2752.02|2739.02|2751.65|2738.65|28
1623050490000|2021-06-07 07:21:30|2751.91|2738.91|2751.98|2738.98|2752.22|2739.22|2751.82|2738.82|25
1623050500000|2021-06-07 07:21:40|2752.08|2739.08|2752.04|2739.04|2753.17|2740.17|2751.84|2738.84|34
1623050510000|2021-06-07 07:21:50|2751.93|2738.93|2752.92|2739.92|2752.97|2739.97|2751.79|2738.79|33
1623050520000|2021-06-07 07:22:00|2752.98|2739.98|2753.29|2740.29|2753.93|2740.93|2752.39|2739.39|35
1623050530000|2021-06-07 07:22:10|2753.54|2740.54|2753.4|2740.4|2753.79|2740.79|2753.4|2740.4|30
1623050540000|2021-06-07 07:22:20|2753.35|2740.35|2753.94|2740.94|2754.06|2741.06|2753.01|2740.01|31
1623050550000|2021-06-07 07:22:30|2753.95|2740.95|2755.12|2742.12|2755.12|2742.12|2753.95|2740.95|31
1623050560000|2021-06-07 07:22:40|2755.21|2742.21|2756.33|2743.33|2756.33|2743.33|2755.21|2742.21|26
1623050570000|2021-06-07 07:22:50|2756.36|2743.36|2757.76|2744.76|2757.76|2744.76|2756.33|2743.33|19
1623050580000|2021-06-07 07:23:00|2757.77|2744.77|2758.3|2745.3|2758.47|2745.47|2757.11|2744.11|30
1623050590000|2021-06-07 07:23:10|2758.34|2745.34|2759.45|2746.45|2759.64|2746.64|2758.34|2745.34|33
1623050600000|2021-06-07 07:23:20|2759.47|2746.47|2757.35|2744.35|2759.47|2746.47|2757.03|2744.03|29
1623050610000|2021-06-07 07:23:30|2757.34|2744.34|2757.88|2744.88|2757.88|2744.88|2757.01|2744.01|24
1623050620000|2021-06-07 07:23:40|2758.04|2745.04|2758.25|2745.25|2758.58|2745.58|2757.94|2744.94|27
1623050630000|2021-06-07 07:23:50|2758.24|2745.24|2758.11|2745.11|2758.35|2745.35|2757.53|2744.53|18
1623050640000|2021-06-07 07:24:00|2758.52|2745.52|2759.83|2746.83|2759.83|2746.83|2758.1|2745.1|25
1623050650000|2021-06-07 07:24:10|2759.84|2746.84|2760.47|2747.47|2760.67|2747.67|2759.51|2746.51|24
1623050660000|2021-06-07 07:24:20|2760.44|2747.44|2761.72|2748.72|2762.38|2749.38|2760.35|2747.35|33
1623050670000|2021-06-07 07:24:30|2761.7|2748.7|2761.37|2748.37|2761.95|2748.95|2760.83|2747.83|29
1623050680000|2021-06-07 07:24:40|2761.14|2748.14|2761.51|2748.51|2762.06|2749.06|2761.14|2748.14|21
1623050690000|2021-06-07 07:24:50|2761.69|2748.69|2761.8|2748.8|2762.17|2749.17|2760.58|2747.58|28
1623050700000|2021-06-07 07:25:00|2761.84|2748.84|2762.36|2749.36|2762.36|2749.36|2761.82|2748.82|19
1623050710000|2021-06-07 07:25:10|2762.26|2749.26|2763.64|2750.64|2763.74|2750.74|2762.17|2749.17|30
1623050720000|2021-06-07 07:25:20|2763.73|2750.73|2764.3|2751.3|2764.34|2751.34|2763.58|2750.58|22
1623050730000|2021-06-07 07:25:30|2764.33|2751.33|2764.91|2751.91|2765.79|2752.79|2764.33|2751.33|23
1623050740000|2021-06-07 07:25:40|2764.83|2751.83|2765.45|2752.45|2765.45|2752.45|2763.96|2750.96|35
1623050750000|2021-06-07 07:25:50|2765.19|2752.19|2766.53|2753.53|2766.6|2753.6|2765.19|2752.19|34
1623050760000|2021-06-07 07:26:00|2766.07|2753.07|2767.12|2754.12|2767.39|2754.39|2765.91|2752.91|37
1623050770000|2021-06-07 07:26:10|2767.22|2754.22|2767.98|2754.98|2768.52|2755.52|2767.13|2754.13|38
1623050780000|2021-06-07 07:26:20|2768.15|2755.15|2766.48|2753.48|2768.38|2755.38|2766.21|2753.21|38
1623050790000|2021-06-07 07:26:30|2766.46|2753.46|2765|2752|2766.46|2753.46|2764.79|2751.79|39
1623050800000|2021-06-07 07:26:40|2765.15|2752.15|2765.39|2752.39|2765.39|2752.39|2764.78|2751.78|33
1623050810000|2021-06-07 07:26:50|2765.35|2752.35|2763.79|2750.79|2765.35|2752.35|2763.52|2750.52|32
1623050820000|2021-06-07 07:27:00|2763.78|2750.78|2764.28|2751.28|2765.39|2752.39|2763.78|2750.78|33
1623050830000|2021-06-07 07:27:10|2764.43|2751.43|2764.41|2751.41|2764.43|2751.43|2763.9|2750.9|33
1623050840000|2021-06-07 07:27:20|2764.42|2751.42|2765.47|2752.47|2765.51|2752.51|2763.94|2750.94|33
1623050850000|2021-06-07 07:27:30|2765.54|2752.54|2765.21|2752.21|2765.8|2752.8|2764.64|2751.64|31
1623050860000|2021-06-07 07:27:40|2765.23|2752.23|2764.76|2751.76|2765.4|2752.4|2764.55|2751.55|27
1623050870000|2021-06-07 07:27:50|2764.56|2751.56|2765.22|2752.22|2765.24|2752.24|2764.56|2751.56|29
1623050880000|2021-06-07 07:28:00|2765.31|2752.31|2764.41|2751.41|2765.33|2752.33|2764.15|2751.15|35
1623050890000|2021-06-07 07:28:10|2764.2|2751.2|2763.11|2750.11|2764.62|2751.62|2763.11|2750.11|36
1623050900000|2021-06-07 07:28:20|2763.16|2750.16|2763.15|2750.15|2763.49|2750.49|2763.02|2750.02|30
1623050910000|2021-06-07 07:28:30|2763.18|2750.18|2763.52|2750.52|2763.65|2750.65|2763.06|2750.06|27
1623050920000|2021-06-07 07:28:40|2763.33|2750.33|2763.64|2750.64|2763.75|2750.75|2762.9|2749.9|31
1623050930000|2021-06-07 07:28:50|2763.76|2750.76|2764.11|2751.11|2764.14|2751.14|2763.36|2750.36|31
1623050940000|2021-06-07 07:29:00|2764.16|2751.16|2765.17|2752.17|2765.17|2752.17|2764.12|2751.12|26
1623050950000|2021-06-07 07:29:10|2765.06|2752.06|2764.18|2751.18|2765.09|2752.09|2764.08|2751.08|24
1623050960000|2021-06-07 07:29:20|2764.09|2751.09|2763.05|2750.05|2764.09|2751.09|2763.02|2750.02|7
1623050970000|2021-06-07 07:29:30|2763.02|2750.02|2763.46|2750.46|2763.46|2750.46|2762.88|2749.88|8
1623050980000|2021-06-07 07:29:40|2763.45|2750.45|2763.4|2750.4|2763.95|2750.95|2763.28|2750.28|10
1623050990000|2021-06-07 07:29:50|2763.11|2750.11|2761.55|2748.55|2763.11|2750.11|2761.55|2748.55|23
1623051000000|2021-06-07 07:30:00|2761.67|2748.67|2761.51|2748.51|2761.75|2748.75|2761.17|2748.17|28
1623051010000|2021-06-07 07:30:10|2761.52|2748.52|2764.58|2751.58|2764.58|2751.58|2761.36|2748.36|34
1623051020000|2021-06-07 07:30:20|2764.6|2751.6|2764.8|2751.8|2765.07|2752.07|2764.18|2751.18|32
1623051030000|2021-06-07 07:30:30|2764.7|2751.7|2766.25|2753.25|2766.3|2753.3|2764.7|2751.7|36
1623051040000|2021-06-07 07:30:40|2766.1|2753.1|2767.6|2754.6|2767.78|2754.78|2766.03|2753.03|31
1623051050000|2021-06-07 07:30:50|2767.57|2754.57|2767.97|2754.97|2768.23|2755.23|2767.17|2754.17|38
1623051060000|2021-06-07 07:31:00|2767.99|2754.99|2768.56|2755.56|2768.74|2755.74|2767.49|2754.49|38
1623051070000|2021-06-07 07:31:10|2768.54|2755.54|2770.49|2757.49|2770.74|2757.74|2768.44|2755.44|37
1623051080000|2021-06-07 07:31:20|2770.46|2757.46|2771.01|2758.01|2771.55|2758.55|2770.28|2757.28|36
1623051090000|2021-06-07 07:31:30|2770.95|2757.95|2770.11|2757.11|2770.96|2757.96|2770.11|2757.11|36
1623051100000|2021-06-07 07:31:40|2770.08|2757.08|2769.63|2756.63|2770.63|2757.63|2769.57|2756.57|34
1623051110000|2021-06-07 07:31:50|2769.72|2756.72|2770.67|2757.67|2770.94|2757.94|2769.42|2756.42|32
1623051120000|2021-06-07 07:32:00|2770.69|2757.69|2770.83|2757.83|2771.09|2758.09|2770.15|2757.15|32
1623051130000|2021-06-07 07:32:10|2770.89|2757.89|2770.55|2757.55|2770.89|2757.89|2770.54|2757.54|36
1623051140000|2021-06-07 07:32:20|2770.43|2757.43|2770.46|2757.46|2770.67|2757.67|2770.39|2757.39|28
1623051150000|2021-06-07 07:32:30|2770.9|2757.9|2770.71|2757.71|2772.39|2759.39|2770.6|2757.6|35
1623051160000|2021-06-07 07:32:40|2770.79|2757.79|2770.8|2757.8|2771.31|2758.31|2770.24|2757.24|34
1623051170000|2021-06-07 07:32:50|2770.85|2757.85|2771.44|2758.44|2771.59|2758.59|2770.8|2757.8|33
1623051180000|2021-06-07 07:33:00|2771.45|2758.45|2771.11|2758.11|2771.45|2758.45|2771.09|2758.09|29
1623051190000|2021-06-07 07:33:10|2771.13|2758.13|2772.01|2759.01|2772.18|2759.18|2771.12|2758.12|31
1623051200000|2021-06-07 07:33:20|2772.02|2759.02|2772.38|2759.38|2774.18|2761.18|2772.02|2759.02|36
1623051210000|2021-06-07 07:33:30|2772.35|2759.35|2771.57|2758.57|2772.45|2759.45|2771.57|2758.57|35
1623051220000|2021-06-07 07:33:40|2771.72|2758.72|2771.88|2758.88|2771.88|2758.88|2770.68|2757.68|31
1623051230000|2021-06-07 07:33:50|2771.74|2758.74|2770.89|2757.89|2772.5|2759.5|2770.89|2757.89|37
1623051240000|2021-06-07 07:34:00|2770.92|2757.92|2772.27|2759.27|2772.34|2759.34|2770.61|2757.61|40
1623051250000|2021-06-07 07:34:10|2772.05|2759.05|2771.58|2758.58|2772.35|2759.35|2771.53|2758.53|39
1623051260000|2021-06-07 07:34:20|2771.59|2758.59|2771.82|2758.82|2772.49|2759.49|2771.4|2758.4|37
1623051270000|2021-06-07 07:34:30|2771.83|2758.83|2772.49|2759.49|2772.72|2759.72|2771.71|2758.71|37
1623051280000|2021-06-07 07:34:40|2772.47|2759.47|2771.52|2758.52|2772.51|2759.51|2770.65|2757.65|36
1623051290000|2021-06-07 07:34:50|2771.49|2758.49|2771.48|2758.48|2772.44|2759.44|2770.66|2757.66|26
1623051300000|2021-06-07 07:35:00|2771.66|2758.66|2771.58|2758.58|2771.77|2758.77|2770.62|2757.62|14
1623051310000|2021-06-07 07:35:10|2771.82|2758.82|2770.09|2757.09|2771.82|2758.82|2770.05|2757.05|30
1623051320000|2021-06-07 07:35:20|2769.99|2756.99|2769.88|2756.88|2770.25|2757.25|2769.88|2756.88|21
1623051330000|2021-06-07 07:35:30|2769.86|2756.86|2769.9|2756.9|2770.63|2757.63|2769.8|2756.8|27
1623051340000|2021-06-07 07:35:40|2770|2757|2770.1|2757.1|2770.1|2757.1|2769.77|2756.77|12
1623051350000|2021-06-07 07:35:50|2769.98|2756.98|2769.52|2756.52|2770.1|2757.1|2769.21|2756.21|12
1623051360000|2021-06-07 07:36:00|2769.27|2756.27|2770.27|2757.27|2770.49|2757.49|2769.27|2756.27|18
1623051370000|2021-06-07 07:36:10|2770.19|2757.19|2769.89|2756.89|2770.27|2757.27|2769.42|2756.42|32
1623051380000|2021-06-07 07:36:20|2769.91|2756.91|2769.75|2756.75|2770.73|2757.73|2769.75|2756.75|31
1623051390000|2021-06-07 07:36:30|2769.63|2756.63|2769.34|2756.34|2769.63|2756.63|2769.19|2756.19|24
1623051400000|2021-06-07 07:36:40|2769.29|2756.29|2769.61|2756.61|2769.75|2756.75|2769.25|2756.25|20
1623051410000|2021-06-07 07:36:50|2769.41|2756.41|2769.35|2756.35|2769.45|2756.45|2769.16|2756.16|18
1623051420000|2021-06-07 07:37:00|2769.26|2756.26|2769.97|2756.97|2771.11|2758.11|2769.26|2756.26|36
1623051430000|2021-06-07 07:37:10|2769.86|2756.86|2769.46|2756.46|2769.91|2756.91|2769.24|2756.24|28
1623051440000|2021-06-07 07:37:20|2769.36|2756.36|2769.5|2756.5|2769.52|2756.52|2769.34|2756.34|23
1623051450000|2021-06-07 07:37:30|2769.33|2756.33|2769.67|2756.67|2769.88|2756.88|2769.21|2756.21|15
1623051460000|2021-06-07 07:37:40|2769.55|2756.55|2770.32|2757.32|2770.38|2757.38|2769.25|2756.25|27
1623051470000|2021-06-07 07:37:50|2770.3|2757.3|2770.24|2757.24|2770.83|2757.83|2769.89|2756.89|37
1623051480000|2021-06-07 07:38:00|2770.51|2757.51|2769.12|2756.12|2770.51|2757.51|2768.82|2755.82|33
1623051490000|2021-06-07 07:38:10|2769.13|2756.13|2769.11|2756.11|2769.2|2756.2|2768.92|2755.92|22
1623051500000|2021-06-07 07:38:20|2769.09|2756.09|2768.89|2755.89|2769.3|2756.3|2768.63|2755.63|30
1623051510000|2021-06-07 07:38:30|2768.82|2755.82|2768.52|2755.52|2768.82|2755.82|2768.5|2755.5|24
1623051520000|2021-06-07 07:38:40|2768.62|2755.62|2769.03|2756.03|2769.76|2756.76|2768.54|2755.54|34
1623051530000|2021-06-07 07:38:50|2769.02|2756.02|2769.07|2756.07|2769.07|2756.07|2768.9|2755.9|28
1623051540000|2021-06-07 07:39:00|2768.97|2755.97|2770.89|2757.89|2770.97|2757.97|2768.97|2755.97|28
1623051550000|2021-06-07 07:39:10|2770.63|2757.63|2770.49|2757.49|2770.86|2757.86|2769.68|2756.68|33
1623051560000|2021-06-07 07:39:20|2770.46|2757.46|2771.52|2758.52|2771.68|2758.68|2770.19|2757.19|30
1623051570000|2021-06-07 07:39:30|2771.59|2758.59|2771.6|2758.6|2771.76|2758.76|2771.43|2758.43|31
1623051580000|2021-06-07 07:39:40|2771.52|2758.52|2772.6|2759.6|2772.66|2759.66|2771.52|2758.52|28
1623051590000|2021-06-07 07:39:50|2772.58|2759.58|2772.37|2759.37|2772.61|2759.61|2772.37|2759.37|26
1623051600000|2021-06-07 07:40:00|2772.34|2759.34|2772.15|2759.15|2772.41|2759.41|2771.67|2758.67|23
1623051610000|2021-06-07 07:40:10|2772.25|2759.25|2772.78|2759.78|2772.78|2759.78|2772.1|2759.1|26
1623051620000|2021-06-07 07:40:20|2772.71|2759.71|2774.79|2761.79|2775.14|2762.14|2772.71|2759.71|29
1623051630000|2021-06-07 07:40:30|2774.81|2761.81|2776.8|2763.8|2777.44|2764.44|2774.81|2761.81|28
1623051640000|2021-06-07 07:40:40|2776.91|2763.91|2777.16|2764.16|2777.4|2764.4|2776.91|2763.91|29
1623051650000|2021-06-07 07:40:50|2777.13|2764.13|2775.74|2762.74|2777.13|2764.13|2775.7|2762.7|35
1623051660000|2021-06-07 07:41:00|2776.2|2763.2|2776.16|2763.16|2776.42|2763.42|2775.74|2762.74|36
1623051670000|2021-06-07 07:41:10|2776.26|2763.26|2776.7|2763.7|2776.9|2763.9|2776.26|2763.26|30
1623051680000|2021-06-07 07:41:20|2776.53|2763.53|2775.42|2762.42|2776.81|2763.81|2775.21|2762.21|29
1623051690000|2021-06-07 07:41:30|2775.44|2762.44|2774.67|2761.67|2775.86|2762.86|2774.67|2761.67|32
1623051700000|2021-06-07 07:41:40|2774.34|2761.34|2774.08|2761.08|2774.57|2761.57|2773.95|2760.95|30
1623051710000|2021-06-07 07:41:50|2774.1|2761.1|2773.5|2760.5|2774.25|2761.25|2773.49|2760.49|20
1623051720000|2021-06-07 07:42:00|2773.65|2760.65|2773.25|2760.25|2773.65|2760.65|2772.71|2759.71|28
1623051730000|2021-06-07 07:42:10|2773.22|2760.22|2773.79|2760.79|2773.79|2760.79|2772.92|2759.92|21
1623051740000|2021-06-07 07:42:20|2773.57|2760.57|2773.28|2760.28|2773.57|2760.57|2773.17|2760.17|18
1623051750000|2021-06-07 07:42:30|2773.33|2760.33|2773.49|2760.49|2773.64|2760.64|2773.28|2760.28|19
1623051760000|2021-06-07 07:42:40|2773.5|2760.5|2773.67|2760.67|2773.68|2760.68|2772.57|2759.57|15
1623051770000|2021-06-07 07:42:50|2773.24|2760.24|2773.04|2760.04|2773.71|2760.71|2772.98|2759.98|9
1623051780000|2021-06-07 07:43:00|2772.79|2759.79|2774.35|2761.35|2774.46|2761.46|2772.71|2759.71|24
1623051790000|2021-06-07 07:43:10|2774.36|2761.36|2773.1|2760.1|2774.47|2761.47|2772.88|2759.88|29
1623051800000|2021-06-07 07:43:20|2773.08|2760.08|2773.36|2760.36|2773.69|2760.69|2773.08|2760.08|28
1623051810000|2021-06-07 07:43:30|2773.26|2760.26|2773.13|2760.13|2773.36|2760.36|2773.13|2760.13|8
1623051820000|2021-06-07 07:43:40|2773.22|2760.22|2773.19|2760.19|2773.6|2760.6|2773.19|2760.19|20
1623051830000|2021-06-07 07:43:50|2773.16|2760.16|2773.14|2760.14|2773.42|2760.42|2773.14|2760.14|10
1623051840000|2021-06-07 07:44:00|2773.23|2760.23|2773.12|2760.12|2773.41|2760.41|2773.12|2760.12|9
1623051850000|2021-06-07 07:44:10|2773.23|2760.23|2773.3|2760.3|2773.89|2760.89|2772.32|2759.32|22
1623051860000|2021-06-07 07:44:20|2773.28|2760.28|2773.14|2760.14|2773.89|2760.89|2773.13|2760.13|18
1623051870000|2021-06-07 07:44:30|2773.15|2760.15|2773.04|2760.04|2773.9|2760.9|2773.04|2760.04|20
1623051880000|2021-06-07 07:44:40|2773.11|2760.11|2772.92|2759.92|2773.19|2760.19|2772.78|2759.78|12
1623051890000|2021-06-07 07:44:50|2772.82|2759.82|2772.63|2759.63|2772.84|2759.84|2772.29|2759.29|27
1623051900000|2021-06-07 07:45:00|2772.6|2759.6|2771.78|2758.78|2772.63|2759.63|2771.78|2758.78|17
1623051910000|2021-06-07 07:45:10|2771.79|2758.79|2769.87|2756.87|2771.97|2758.97|2769.87|2756.87|30
1623051920000|2021-06-07 07:45:20|2769.86|2756.86|2769.6|2756.6|2769.91|2756.91|2769.59|2756.59|16
1623051930000|2021-06-07 07:45:30|2769.59|2756.59|2768.93|2755.93|2769.7|2756.7|2768.87|2755.87|14
1623051940000|2021-06-07 07:45:40|2769.03|2756.03|2769.69|2756.69|2769.73|2756.73|2768.31|2755.31|25
1623051950000|2021-06-07 07:45:50|2769.71|2756.71|2770.98|2757.98|2770.99|2757.99|2769.69|2756.69|20
1623051960000|2021-06-07 07:46:00|2770.96|2757.96|2770.78|2757.78|2771.02|2758.02|2770.78|2757.78|12
1623051970000|2021-06-07 07:46:10|2770.97|2757.97|2772.02|2759.02|2772.13|2759.13|2770.77|2757.77|16
1623051980000|2021-06-07 07:46:20|2772.03|2759.03|2773.27|2760.27|2773.29|2760.29|2772.03|2759.03|24
1623051990000|2021-06-07 07:46:30|2773.36|2760.36|2774.57|2761.57|2774.57|2761.57|2773.36|2760.36|16
1623052000000|2021-06-07 07:46:40|2774.31|2761.31|2775.23|2762.23|2775.26|2762.26|2774.31|2761.31|13
1623052010000|2021-06-07 07:46:50|2775.12|2762.12|2775.08|2762.08|2775.26|2762.26|2775.08|2762.08|12
1623052020000|2021-06-07 07:47:00|2774.94|2761.94|2774.34|2761.34|2774.94|2761.94|2774.1|2761.1|22
1623052030000|2021-06-07 07:47:10|2774.33|2761.33|2773.16|2760.16|2774.5|2761.5|2772.97|2759.97|23
1623052040000|2021-06-07 07:47:20|2773.23|2760.23|2772.9|2759.9|2773.91|2760.91|2772.78|2759.78|21
1623052050000|2021-06-07 07:47:30|2773.08|2760.08|2773.67|2760.67|2773.69|2760.69|2773.02|2760.02|28
1623052060000|2021-06-07 07:47:40|2773.72|2760.72|2773.11|2760.11|2773.81|2760.81|2773.11|2760.11|14
1623052070000|2021-06-07 07:47:50|2773.15|2760.15|2772.02|2759.02|2773.36|2760.36|2772.02|2759.02|22
1623052080000|2021-06-07 07:48:00|2771.03|2758.03|2771.61|2758.61|2772.36|2759.36|2771.03|2758.03|25
1623052090000|2021-06-07 07:48:10|2771.59|2758.59|2771.92|2758.92|2772.77|2759.77|2771.45|2758.45|27
1623052100000|2021-06-07 07:48:20|2771.82|2758.82|2772.22|2759.22|2772.49|2759.49|2771.61|2758.61|27
1623052110000|2021-06-07 07:48:30|2772.08|2759.08|2772.18|2759.18|2772.34|2759.34|2772.08|2759.08|24
1623052120000|2021-06-07 07:48:40|2772.11|2759.11|2772.06|2759.06|2772.11|2759.11|2772.06|2759.06|5
1623052130000|2021-06-07 07:48:50|2771.99|2758.99|2772.09|2759.09|2772.23|2759.23|2771.95|2758.95|19
1623052140000|2021-06-07 07:49:00|2772|2759|2772.15|2759.15|2772.15|2759.15|2771.97|2758.97|9
1623052150000|2021-06-07 07:49:10|2772.11|2759.11|2771.69|2758.69|2772.11|2759.11|2770.56|2757.56|25
1623052160000|2021-06-07 07:49:20|2771.71|2758.71|2772.34|2759.34|2772.68|2759.68|2771.71|2758.71|35
1623052170000|2021-06-07 07:49:30|2772.26|2759.26|2771.85|2758.85|2772.35|2759.35|2771.85|2758.85|25
1623052180000|2021-06-07 07:49:40|2771.86|2758.86|2771.64|2758.64|2772.02|2759.02|2771.63|2758.63|26
1623052190000|2021-06-07 07:49:50|2771.73|2758.73|2771.54|2758.54|2771.78|2758.78|2771.26|2758.26|18
1623052200000|2021-06-07 07:50:00|2771.55|2758.55|2771.5|2758.5|2771.67|2758.67|2771.1|2758.1|14
1623052210000|2021-06-07 07:50:10|2770.88|2757.88|2770.51|2757.51|2770.88|2757.88|2770.51|2757.51|4
1623052220000|2021-06-07 07:50:20|2770.64|2757.64|2771.43|2758.43|2771.58|2758.58|2770.64|2757.64|25
1623052230000|2021-06-07 07:50:30|2771.32|2758.32|2770.67|2757.67|2771.38|2758.38|2770.17|2757.17|35
1623052240000|2021-06-07 07:50:40|2770.58|2757.58|2769.15|2756.15|2770.68|2757.68|2769.15|2756.15|21
1623052250000|2021-06-07 07:50:50|2769.12|2756.12|2768.98|2755.98|2769.53|2756.53|2768.98|2755.98|24
1623052260000|2021-06-07 07:51:00|2768.97|2755.97|2766.07|2753.07|2769.15|2756.15|2766|2753|32
1623052270000|2021-06-07 07:51:10|2766|2753|2767.07|2754.07|2767.48|2754.48|2765.72|2752.72|36
1623052280000|2021-06-07 07:51:20|2767.04|2754.04|2767.59|2754.59|2767.65|2754.65|2766.84|2753.84|33
1623052290000|2021-06-07 07:51:30|2767.53|2754.53|2766.66|2753.66|2767.65|2754.65|2766.66|2753.66|37
1623052300000|2021-06-07 07:51:40|2766.88|2753.88|2766.96|2753.96|2767.15|2754.15|2766.72|2753.72|28
1623052310000|2021-06-07 07:51:50|2766.92|2753.92|2765.59|2752.59|2766.92|2753.92|2765.31|2752.31|30
1623052320000|2021-06-07 07:52:00|2765.6|2752.6|2766.16|2753.16|2766.57|2753.57|2765.5|2752.5|33
1623052330000|2021-06-07 07:52:10|2766.03|2753.03|2766.19|2753.19|2766.52|2753.52|2766.01|2753.01|18
1623052340000|2021-06-07 07:52:20|2766.01|2753.01|2767.78|2754.78|2767.78|2754.78|2766|2753|32
1623052350000|2021-06-07 07:52:30|2767.57|2754.57|2766.97|2753.97|2767.66|2754.66|2766.83|2753.83|31
1623052360000|2021-06-07 07:52:40|2766.73|2753.73|2766.58|2753.58|2766.8|2753.8|2766.57|2753.57|18
1623052370000|2021-06-07 07:52:50|2766.29|2753.29|2766.14|2753.14|2766.6|2753.6|2765.84|2752.84|18
1623052380000|2021-06-07 07:53:00|2766|2753|2765.35|2752.35|2766|2753|2765.29|2752.29|17
1623052390000|2021-06-07 07:53:10|2765.32|2752.32|2763|2750|2765.32|2752.32|2762.34|2749.34|23
1623052400000|2021-06-07 07:53:20|2763.04|2750.04|2763.24|2750.24|2763.26|2750.26|2762.43|2749.43|24
1623052410000|2021-06-07 07:53:30|2763.35|2750.35|2765.44|2752.44|2765.94|2752.94|2763.35|2750.35|31
1623052420000|2021-06-07 07:53:40|2766.24|2753.24|2767|2754|2767.18|2754.18|2765.85|2752.85|37
1623052430000|2021-06-07 07:53:50|2767.01|2754.01|2766.94|2753.94|2767.39|2754.39|2766.83|2753.83|35
1623052440000|2021-06-07 07:54:00|2766.92|2753.92|2767.88|2754.88|2768.02|2755.02|2766.91|2753.91|26
1623052450000|2021-06-07 07:54:10|2767.86|2754.86|2766.68|2753.68|2767.91|2754.91|2766.11|2753.11|32
1623052460000|2021-06-07 07:54:20|2766.99|2753.99|2767.69|2754.69|2767.97|2754.97|2766.99|2753.99|28
1623052470000|2021-06-07 07:54:30|2767.61|2754.61|2769.33|2756.33|2769.42|2756.42|2767.44|2754.44|21
1623052480000|2021-06-07 07:54:40|2769.34|2756.34|2769.65|2756.65|2769.73|2756.73|2769.24|2756.24|14
1623052490000|2021-06-07 07:54:50|2769.95|2756.95|2770.01|2757.01|2770.01|2757.01|2769.63|2756.63|16
1623052500000|2021-06-07 07:55:00|2769.8|2756.8|2768.72|2755.72|2770.19|2757.19|2768.64|2755.64|26
1623052510000|2021-06-07 07:55:10|2768.51|2755.51|2768.16|2755.16|2768.78|2755.78|2767.66|2754.66|33
1623052520000|2021-06-07 07:55:20|2768.19|2755.19|2768.37|2755.37|2768.63|2755.63|2767.83|2754.83|21
1623052530000|2021-06-07 07:55:30|2768.38|2755.38|2767.99|2754.99|2769.01|2756.01|2767.93|2754.93|25
1623052540000|2021-06-07 07:55:40|2768|2755|2767.82|2754.82|2768|2755|2767.66|2754.66|10
1623052550000|2021-06-07 07:55:50|2766.52|2753.52|2766.98|2753.98|2767.28|2754.28|2766.52|2753.52|29
1623052560000|2021-06-07 07:56:00|2767.01|2754.01|2767.17|2754.17|2767.38|2754.38|2766.81|2753.81|29
1623052570000|2021-06-07 07:56:10|2767.08|2754.08|2766.83|2753.83|2767.08|2754.08|2766.4|2753.4|27
1623052580000|2021-06-07 07:56:20|2766.82|2753.82|2766.84|2753.84|2766.85|2753.85|2766.56|2753.56|14
1623052590000|2021-06-07 07:56:30|2766.74|2753.74|2768.07|2755.07|2768.18|2755.18|2766.37|2753.37|25
1623052600000|2021-06-07 07:56:40|2768.06|2755.06|2767.71|2754.71|2768.06|2755.06|2767.54|2754.54|17
1623052610000|2021-06-07 07:56:50|2767.23|2754.23|2767.25|2754.25|2767.46|2754.46|2766.95|2753.95|24
1623052620000|2021-06-07 07:57:00|2767.46|2754.46|2767.39|2754.39|2767.69|2754.69|2767.38|2754.38|20
1623052630000|2021-06-07 07:57:10|2767.32|2754.32|2768.98|2755.98|2768.98|2755.98|2767.26|2754.26|26
1623052640000|2021-06-07 07:57:20|2769|2756|2769.69|2756.69|2769.77|2756.77|2768.78|2755.78|31
1623052650000|2021-06-07 07:57:30|2769.8|2756.8|2769.17|2756.17|2770.01|2757.01|2768.95|2755.95|34
1623052660000|2021-06-07 07:57:40|2769.13|2756.13|2769.94|2756.94|2770.37|2757.37|2769.13|2756.13|35
1623052670000|2021-06-07 07:57:50|2769.95|2756.95|2770.89|2757.89|2770.89|2757.89|2769.95|2756.95|28
1623052680000|2021-06-07 07:58:00|2770.79|2757.79|2770.86|2757.86|2771.22|2758.22|2770.62|2757.62|28
1623052690000|2021-06-07 07:58:10|2770.76|2757.76|2771.54|2758.54|2771.61|2758.61|2770.75|2757.75|20
1623052700000|2021-06-07 07:58:20|2771.49|2758.49|2772.25|2759.25|2772.31|2759.31|2771.49|2758.49|28
1623052710000|2021-06-07 07:58:30|2772.16|2759.16|2771.97|2758.97|2772.17|2759.17|2771.79|2758.79|33
1623052720000|2021-06-07 07:58:40|2771.89|2758.89|2772.14|2759.14|2772.23|2759.23|2771.75|2758.75|30
1623052730000|2021-06-07 07:58:50|2772.13|2759.13|2772.24|2759.24|2772.24|2759.24|2772|2759|13
1623052740000|2021-06-07 07:59:00|2772.16|2759.16|2772.19|2759.19|2772.24|2759.24|2772.07|2759.07|25
1623052750000|2021-06-07 07:59:10|2772.22|2759.22|2772.18|2759.18|2772.25|2759.25|2772.14|2759.14|6
1623052760000|2021-06-07 07:59:20|2772.19|2759.19|2772.31|2759.31|2772.43|2759.43|2772.19|2759.19|15
1623052770000|2021-06-07 07:59:30|2772.29|2759.29|2771.14|2758.14|2772.36|2759.36|2770.47|2757.47|30
1623052780000|2021-06-07 07:59:40|2771.05|2758.05|2771.48|2758.48|2771.65|2758.65|2770.74|2757.74|30
1623052790000|2021-06-07 07:59:50|2771.67|2758.67|2772.09|2759.09|2772.19|2759.19|2771.62|2758.62|23
1623052800000|2021-06-07 08:00:00|2772.13|2759.13|2772.08|2759.08|2772.2|2759.2|2771.97|2758.97|17
1623052810000|2021-06-07 08:00:10|2772.06|2759.06|2773.36|2760.36|2773.44|2760.44|2772.03|2759.03|31
1623052820000|2021-06-07 08:00:20|2773.35|2760.35|2773.71|2760.71|2773.74|2760.74|2773.16|2760.16|28
1623052830000|2021-06-07 08:00:30|2773.59|2760.59|2773.75|2760.75|2773.89|2760.89|2773.43|2760.43|31
1623052840000|2021-06-07 08:00:40|2773.74|2760.74|2775.45|2762.45|2775.77|2762.77|2773.68|2760.68|31
1623052850000|2021-06-07 08:00:50|2775.16|2762.16|2776.06|2763.06|2776.49|2763.49|2775.11|2762.11|32
1623052860000|2021-06-07 08:01:00|2776.04|2763.04|2775.83|2762.83|2776.25|2763.25|2775.54|2762.54|32
1623052870000|2021-06-07 08:01:10|2775.84|2762.84|2776.16|2763.16|2776.22|2763.22|2775.73|2762.73|25
1623052880000|2021-06-07 08:01:20|2776.3|2763.3|2776.41|2763.41|2776.54|2763.54|2776.24|2763.24|27
1623052890000|2021-06-07 08:01:30|2776.35|2763.35|2777.07|2764.07|2777.14|2764.14|2776.32|2763.32|26
1623052900000|2021-06-07 08:01:40|2776.8|2763.8|2777.36|2764.36|2777.55|2764.55|2776.44|2763.44|30
1623052910000|2021-06-07 08:01:50|2777.58|2764.58|2777.81|2764.81|2778.17|2765.17|2777.22|2764.22|31
1623052920000|2021-06-07 08:02:00|2777.82|2764.82|2781.97|2768.97|2782.4|2769.4|2777.81|2764.81|38
1623052930000|2021-06-07 08:02:10|2781.69|2768.69|2781.95|2768.95|2782.43|2769.43|2780.49|2767.49|39
1623052940000|2021-06-07 08:02:20|2781.88|2768.88|2779.98|2766.98|2782.06|2769.06|2779.81|2766.81|38
1623052950000|2021-06-07 08:02:30|2779.99|2766.99|2779.47|2766.47|2779.99|2766.99|2779.31|2766.31|36
1623052960000|2021-06-07 08:02:40|2779.49|2766.49|2777.95|2764.95|2779.89|2766.89|2777.95|2764.95|30
1623052970000|2021-06-07 08:02:50|2777.91|2764.91|2776.96|2763.96|2777.91|2764.91|2775.16|2762.16|36
1623052980000|2021-06-07 08:03:00|2776.87|2763.87|2777.29|2764.29|2777.77|2764.77|2776.19|2763.19|39
1623052990000|2021-06-07 08:03:10|2777.36|2764.36|2775.84|2762.84|2777.36|2764.36|2775.27|2762.27|33
1623053000000|2021-06-07 08:03:20|2775.49|2762.49|2774.08|2761.08|2775.55|2762.55|2774.08|2761.08|31
1623053010000|2021-06-07 08:03:30|2773.9|2760.9|2773.29|2760.29|2774.08|2761.08|2772.29|2759.29|25
1623053020000|2021-06-07 08:03:40|2773.44|2760.44|2772.95|2759.95|2773.99|2760.99|2772.46|2759.46|35
1623053030000|2021-06-07 08:03:50|2772.88|2759.88|2772.29|2759.29|2772.88|2759.88|2772.15|2759.15|22
1623053040000|2021-06-07 08:04:00|2772.3|2759.3|2771.82|2758.82|2772.32|2759.32|2771.82|2758.82|18
1623053050000|2021-06-07 08:04:10|2771.11|2758.11|2770.43|2757.43|2771.11|2758.11|2769.29|2756.29|26
1623053060000|2021-06-07 08:04:20|2770.39|2757.39|2769.31|2756.31|2770.39|2757.39|2769.17|2756.17|33
1623053070000|2021-06-07 08:04:30|2769.3|2756.3|2767.64|2754.64|2769.3|2756.3|2767.59|2754.59|32
1623053080000|2021-06-07 08:04:40|2767.59|2754.59|2766.7|2753.7|2767.59|2754.59|2766.7|2753.7|30
1623053090000|2021-06-07 08:04:50|2766.82|2753.82|2767.3|2754.3|2767.84|2754.84|2766.64|2753.64|30
1623053100000|2021-06-07 08:05:00|2767.45|2754.45|2767.19|2754.19|2768.64|2755.64|2767.12|2754.12|38
1623053110000|2021-06-07 08:05:10|2767.11|2754.11|2765.29|2752.29|2767.34|2754.34|2764.72|2751.72|38
1623053120000|2021-06-07 08:05:20|2765.32|2752.32|2764.32|2751.32|2765.32|2752.32|2764.32|2751.32|33
1623053130000|2021-06-07 08:05:30|2764.31|2751.31|2764.44|2751.44|2765.25|2752.25|2764.31|2751.31|33
1623053140000|2021-06-07 08:05:40|2764.43|2751.43|2764.76|2751.76|2765.76|2752.76|2764.07|2751.07|34
1623053150000|2021-06-07 08:05:50|2764.74|2751.74|2766.31|2753.31|2766.45|2753.45|2764.65|2751.65|38
1623053160000|2021-06-07 08:06:00|2766.42|2753.42|2762.71|2749.71|2766.42|2753.42|2762.7|2749.7|37
1623053170000|2021-06-07 08:06:10|2762.67|2749.67|2761.54|2748.54|2762.82|2749.82|2761.31|2748.31|35
1623053180000|2021-06-07 08:06:20|2761.47|2748.47|2760.8|2747.8|2761.66|2748.66|2760.79|2747.79|38
1623053190000|2021-06-07 08:06:30|2760.81|2747.81|2761.74|2748.74|2762.25|2749.25|2760.68|2747.68|34
1623053200000|2021-06-07 08:06:40|2761.85|2748.85|2761.48|2748.48|2761.9|2748.9|2761.27|2748.27|29
1623053210000|2021-06-07 08:06:50|2761.61|2748.61|2762.14|2749.14|2762.3|2749.3|2761.41|2748.41|35
1623053220000|2021-06-07 08:07:00|2762.16|2749.16|2763.67|2750.67|2764.11|2751.11|2762.12|2749.12|36
1623053230000|2021-06-07 08:07:10|2763.69|2750.69|2764.72|2751.72|2765.04|2752.04|2763.69|2750.69|30
1623053240000|2021-06-07 08:07:20|2764.67|2751.67|2763.16|2750.16|2764.67|2751.67|2763.16|2750.16|37
1623053250000|2021-06-07 08:07:30|2763.15|2750.15|2765.27|2752.27|2765.27|2752.27|2763.01|2750.01|35
1623053260000|2021-06-07 08:07:40|2765.03|2752.03|2765.78|2752.78|2766.11|2753.11|2764.84|2751.84|32
1623053270000|2021-06-07 08:07:50|2765.98|2752.98|2767.91|2754.91|2767.91|2754.91|2765.68|2752.68|38
1623053280000|2021-06-07 08:08:00|2767.9|2754.9|2767.14|2754.14|2769.39|2756.39|2767.14|2754.14|37
1623053290000|2021-06-07 08:08:10|2767.16|2754.16|2766.99|2753.99|2767.16|2754.16|2766.36|2753.36|35
1623053300000|2021-06-07 08:08:20|2766.96|2753.96|2767.78|2754.78|2768.3|2755.3|2766.62|2753.62|35
1623053310000|2021-06-07 08:08:30|2767.76|2754.76|2769.29|2756.29|2769.31|2756.31|2767.76|2754.76|36
1623053320000|2021-06-07 08:08:40|2769.31|2756.31|2770.87|2757.87|2770.87|2757.87|2769.01|2756.01|39
1623053330000|2021-06-07 08:08:50|2770.47|2757.47|2769.56|2756.56|2771.56|2758.56|2769.15|2756.15|38
1623053340000|2021-06-07 08:09:00|2769.62|2756.62|2767.61|2754.61|2769.64|2756.64|2767.38|2754.38|37
1623053350000|2021-06-07 08:09:10|2767.54|2754.54|2768.22|2755.22|2768.22|2755.22|2766.43|2753.43|29
1623053360000|2021-06-07 08:09:20|2768.25|2755.25|2768|2755|2769.21|2756.21|2767.96|2754.96|32
1623053370000|2021-06-07 08:09:30|2767.99|2754.99|2767.62|2754.62|2768.14|2755.14|2766.36|2753.36|35
1623053380000|2021-06-07 08:09:40|2766.8|2753.8|2766.29|2753.29|2767.76|2754.76|2766.26|2753.26|27
1623053390000|2021-06-07 08:09:50|2766.4|2753.4|2766.01|2753.01|2766.69|2753.69|2765.54|2752.54|32
1623053400000|2021-06-07 08:10:00|2766.31|2753.31|2767.44|2754.44|2767.83|2754.83|2766.08|2753.08|32
1623053410000|2021-06-07 08:10:10|2767.51|2754.51|2768.91|2755.91|2769.33|2756.33|2767.43|2754.43|33
1623053420000|2021-06-07 08:10:20|2768.84|2755.84|2768.63|2755.63|2768.86|2755.86|2767.9|2754.9|35
1623053430000|2021-06-07 08:10:30|2768.78|2755.78|2768.61|2755.61|2769.16|2756.16|2768.47|2755.47|37
1623053440000|2021-06-07 08:10:40|2768.73|2755.73|2768.6|2755.6|2768.81|2755.81|2768.53|2755.53|24
1623053450000|2021-06-07 08:10:50|2768.52|2755.52|2769.17|2756.17|2769.21|2756.21|2768.52|2755.52|30
1623053460000|2021-06-07 08:11:00|2769.14|2756.14|2767.83|2754.83|2769.19|2756.19|2767.72|2754.72|32
1623053470000|2021-06-07 08:11:10|2767.92|2754.92|2768.86|2755.86|2768.97|2755.97|2767.7|2754.7|33
1623053480000|2021-06-07 08:11:20|2768.95|2755.95|2769.02|2756.02|2769.24|2756.24|2768.45|2755.45|30
1623053490000|2021-06-07 08:11:30|2769.08|2756.08|2768.95|2755.95|2769.91|2756.91|2768.95|2755.95|38
1623053500000|2021-06-07 08:11:40|2769.07|2756.07|2768.19|2755.19|2769.2|2756.2|2768.05|2755.05|29
1623053510000|2021-06-07 08:11:50|2768.22|2755.22|2768.46|2755.46|2768.78|2755.78|2767.95|2754.95|35
1623053520000|2021-06-07 08:12:00|2768.53|2755.53|2768.27|2755.27|2768.69|2755.69|2768.1|2755.1|29
1623053530000|2021-06-07 08:12:10|2768.32|2755.32|2767.89|2754.89|2768.49|2755.49|2767.86|2754.86|13
1623053540000|2021-06-07 08:12:20|2767.93|2754.93|2767.91|2754.91|2768.27|2755.27|2767.65|2754.65|27
1623053550000|2021-06-07 08:12:30|2767.78|2754.78|2767.93|2754.93|2768.11|2755.11|2767.21|2754.21|27
1623053560000|2021-06-07 08:12:40|2768.07|2755.07|2767.6|2754.6|2768.07|2755.07|2767.54|2754.54|22
1623053570000|2021-06-07 08:12:50|2767.62|2754.62|2768.51|2755.51|2768.75|2755.75|2767.49|2754.49|36
1623053580000|2021-06-07 08:13:00|2768.61|2755.61|2767.04|2754.04|2768.9|2755.9|2767.04|2754.04|33
1623053590000|2021-06-07 08:13:10|2767.13|2754.13|2767.16|2754.16|2767.27|2754.27|2767.05|2754.05|21
1623053600000|2021-06-07 08:13:20|2767.15|2754.15|2767.01|2754.01|2767.21|2754.21|2766.94|2753.94|30
1623053610000|2021-06-07 08:13:30|2767.03|2754.03|2764.33|2751.33|2767.09|2754.09|2764.33|2751.33|37
1623053620000|2021-06-07 08:13:40|2764.04|2751.04|2763.67|2750.67|2764.28|2751.28|2763.59|2750.59|36
1623053630000|2021-06-07 08:13:50|2763.99|2750.99|2764.75|2751.75|2765.18|2752.18|2763.78|2750.78|37
1623053640000|2021-06-07 08:14:00|2765.3|2752.3|2763.73|2750.73|2765.3|2752.3|2763.66|2750.66|34
1623053650000|2021-06-07 08:14:10|2763.65|2750.65|2763.65|2750.65|2763.88|2750.88|2763.32|2750.32|23
1623053660000|2021-06-07 08:14:20|2763.64|2750.64|2765.08|2752.08|2765.35|2752.35|2763.04|2750.04|35
1623053670000|2021-06-07 08:14:30|2764.92|2751.92|2765.99|2752.99|2766.32|2753.32|2764.65|2751.65|30
1623053680000|2021-06-07 08:14:40|2766.03|2753.03|2763.92|2750.92|2766.37|2753.37|2763.91|2750.91|37
1623053690000|2021-06-07 08:14:50|2764.1|2751.1|2762.74|2749.74|2764.64|2751.64|2762.74|2749.74|38
1623053700000|2021-06-07 08:15:00|2762.78|2749.78|2762.58|2749.58|2762.81|2749.81|2761.32|2748.32|34
1623053710000|2021-06-07 08:15:10|2762.4|2749.4|2763.75|2750.75|2764.12|2751.12|2762.23|2749.23|40
1623053720000|2021-06-07 08:15:20|2763.68|2750.68|2764.82|2751.82|2764.99|2751.99|2763.41|2750.41|30
1623053730000|2021-06-07 08:15:30|2764.63|2751.63|2763.86|2750.86|2765.38|2752.38|2763.73|2750.73|36
1623053740000|2021-06-07 08:15:40|2763.8|2750.8|2764.91|2751.91|2764.91|2751.91|2763.8|2750.8|31
1623053750000|2021-06-07 08:15:50|2765.15|2752.15|2765.38|2752.38|2765.45|2752.45|2764.76|2751.76|32
1623053760000|2021-06-07 08:16:00|2765.33|2752.33|2766.4|2753.4|2766.4|2753.4|2765.32|2752.32|28
1623053770000|2021-06-07 08:16:10|2766.39|2753.39|2766.31|2753.31|2766.41|2753.41|2766.07|2753.07|28
1623053780000|2021-06-07 08:16:20|2766.27|2753.27|2765.83|2752.83|2767.15|2754.15|2765.72|2752.72|34
1623053790000|2021-06-07 08:16:30|2765.84|2752.84|2764.94|2751.94|2766.08|2753.08|2764.62|2751.62|20
1623053800000|2021-06-07 08:16:40|2764.96|2751.96|2764.51|2751.51|2765.32|2752.32|2764.3|2751.3|10
1623053810000|2021-06-07 08:16:50|2764.55|2751.55|2764.55|2751.55|2764.93|2751.93|2763.92|2750.92|33
1623053820000|2021-06-07 08:17:00|2764.65|2751.65|2765.82|2752.82|2765.82|2752.82|2764.18|2751.18|33
1623053830000|2021-06-07 08:17:10|2765.72|2752.72|2765.09|2752.09|2766.13|2753.13|2764.99|2751.99|25
1623053840000|2021-06-07 08:17:20|2765.06|2752.06|2766.3|2753.3|2766.37|2753.37|2764.63|2751.63|32
1623053850000|2021-06-07 08:17:30|2766.43|2753.43|2766.64|2753.64|2766.64|2753.64|2765.75|2752.75|35
1623053860000|2021-06-07 08:17:40|2766.76|2753.76|2766.47|2753.47|2767.3|2754.3|2766.14|2753.14|35
1623053870000|2021-06-07 08:17:50|2766.54|2753.54|2765.36|2752.36|2766.65|2753.65|2765.36|2752.36|37
1623053880000|2021-06-07 08:18:00|2765.54|2752.54|2766.1|2753.1|2766.11|2753.11|2765.53|2752.53|37
1623053890000|2021-06-07 08:18:10|2766.13|2753.13|2765.42|2752.42|2766.13|2753.13|2765.42|2752.42|36
1623053900000|2021-06-07 08:18:20|2765.41|2752.41|2765.92|2752.92|2765.92|2752.92|2765.4|2752.4|32
1623053910000|2021-06-07 08:18:30|2766.15|2753.15|2765.85|2752.85|2766.26|2753.26|2765.3|2752.3|36
1623053920000|2021-06-07 08:18:40|2765.55|2752.55|2764.95|2751.95|2765.68|2752.68|2764.79|2751.79|30
1623053930000|2021-06-07 08:18:50|2764.81|2751.81|2765.05|2752.05|2765.05|2752.05|2764.78|2751.78|12
1623053940000|2021-06-07 08:19:00|2765.07|2752.07|2764.69|2751.69|2765.91|2752.91|2764.69|2751.69|26
1623053950000|2021-06-07 08:19:10|2764.73|2751.73|2764.95|2751.95|2764.95|2751.95|2764.62|2751.62|33
1623053960000|2021-06-07 08:19:20|2764.92|2751.92|2764.1|2751.1|2764.93|2751.93|2764.1|2751.1|27
1623053970000|2021-06-07 08:19:30|2764.23|2751.23|2763.14|2750.14|2764.25|2751.25|2763.08|2750.08|28
1623053980000|2021-06-07 08:19:40|2763.16|2750.16|2762.29|2749.29|2763.25|2750.25|2762.05|2749.05|28
1623053990000|2021-06-07 08:19:50|2762.48|2749.48|2759.14|2746.14|2762.48|2749.48|2759.14|2746.14|29
1623054000000|2021-06-07 08:20:00|2758.74|2745.74|2759.96|2746.96|2761.14|2748.14|2758.33|2745.33|39
1623054010000|2021-06-07 08:20:10|2759.51|2746.51|2759.14|2746.14|2760.11|2747.11|2759.09|2746.09|35
1623054020000|2021-06-07 08:20:20|2759.15|2746.15|2759.15|2746.15|2759.54|2746.54|2758.65|2745.65|33
1623054030000|2021-06-07 08:20:30|2759.08|2746.08|2759.16|2746.16|2759.52|2746.52|2758.94|2745.94|29
1623054040000|2021-06-07 08:20:40|2759.12|2746.12|2760.33|2747.33|2760.47|2747.47|2759.12|2746.12|31
1623054050000|2021-06-07 08:20:50|2760.38|2747.38|2760.61|2747.61|2761.55|2748.55|2760.26|2747.26|37
1623054060000|2021-06-07 08:21:00|2760.29|2747.29|2760.33|2747.33|2760.55|2747.55|2760.19|2747.19|27
1623054070000|2021-06-07 08:21:10|2760.58|2747.58|2759.1|2746.1|2760.87|2747.87|2759.07|2746.07|36
1623054080000|2021-06-07 08:21:20|2759.09|2746.09|2758.31|2745.31|2759.09|2746.09|2758.15|2745.15|30
1623054090000|2021-06-07 08:21:30|2758.29|2745.29|2758.2|2745.2|2759.15|2746.15|2758.06|2745.06|27
1623054100000|2021-06-07 08:21:40|2758.29|2745.29|2758.86|2745.86|2759.83|2746.83|2757.7|2744.7|33
1623054110000|2021-06-07 08:21:50|2758.46|2745.46|2757.98|2744.98|2758.78|2745.78|2757.63|2744.63|32
1623054120000|2021-06-07 08:22:00|2756.81|2743.81|2756.44|2743.44|2758.15|2745.15|2755.92|2742.92|36
1623054130000|2021-06-07 08:22:10|2756.6|2743.6|2755.85|2742.85|2756.91|2743.91|2755.85|2742.85|39
1623054140000|2021-06-07 08:22:20|2755.64|2742.64|2754.17|2741.17|2755.68|2742.68|2753.55|2740.55|39
1623054150000|2021-06-07 08:22:30|2754.07|2741.07|2754.36|2741.36|2754.84|2741.84|2753.65|2740.65|33
1623054160000|2021-06-07 08:22:40|2754.34|2741.34|2754.5|2741.5|2755.22|2742.22|2754.09|2741.09|30
1623054170000|2021-06-07 08:22:50|2754.55|2741.55|2754.17|2741.17|2754.9|2741.9|2754.17|2741.17|37
1623054180000|2021-06-07 08:23:00|2754.29|2741.29|2755.55|2742.55|2755.58|2742.58|2754.01|2741.01|34
1623054190000|2021-06-07 08:23:10|2755.1|2742.1|2755.81|2742.81|2756.27|2743.27|2755.09|2742.09|35
1623054200000|2021-06-07 08:23:20|2755.56|2742.56|2756.54|2743.54|2756.55|2743.55|2755.43|2742.43|35
1623054210000|2021-06-07 08:23:30|2756.6|2743.6|2756.53|2743.53|2756.68|2743.68|2756.23|2743.23|32
1623054220000|2021-06-07 08:23:40|2756.55|2743.55|2756.4|2743.4|2756.95|2743.95|2756.08|2743.08|34
1623054230000|2021-06-07 08:23:50|2756.39|2743.39|2756.2|2743.2|2756.65|2743.65|2756.19|2743.19|22
1623054240000|2021-06-07 08:24:00|2756.23|2743.23|2755.96|2742.96|2756.91|2743.91|2755.83|2742.83|28
1623054250000|2021-06-07 08:24:10|2755.91|2742.91|2755.01|2742.01|2755.91|2742.91|2754.9|2741.9|22
1623054260000|2021-06-07 08:24:20|2754.94|2741.94|2755.21|2742.21|2755.34|2742.34|2753.93|2740.93|36
1623054270000|2021-06-07 08:24:30|2755.22|2742.22|2754.03|2741.03|2755.31|2742.31|2753.67|2740.67|32
1623054280000|2021-06-07 08:24:40|2754.2|2741.2|2754.6|2741.6|2755.24|2742.24|2754.2|2741.2|33
1623054290000|2021-06-07 08:24:50|2754.57|2741.57|2754.06|2741.06|2754.57|2741.57|2754.03|2741.03|21
1623054300000|2021-06-07 08:25:00|2754.08|2741.08|2754.02|2741.02|2754.35|2741.35|2752.89|2739.89|31
1623054310000|2021-06-07 08:25:10|2754.29|2741.29|2753.67|2740.67|2754.37|2741.37|2753.25|2740.25|38
1623054320000|2021-06-07 08:25:20|2753.69|2740.69|2753.72|2740.72|2753.86|2740.86|2753.43|2740.43|29
1623054330000|2021-06-07 08:25:30|2753.82|2740.82|2753.73|2740.73|2753.86|2740.86|2752.96|2739.96|35
1623054340000|2021-06-07 08:25:40|2753.78|2740.78|2754.02|2741.02|2754.23|2741.23|2753.35|2740.35|24
1623054350000|2021-06-07 08:25:50|2754.05|2741.05|2755.19|2742.19|2755.2|2742.2|2754.02|2741.02|29
1623054360000|2021-06-07 08:26:00|2755.29|2742.29|2755.54|2742.54|2755.54|2742.54|2754.73|2741.73|34
1623054370000|2021-06-07 08:26:10|2755.63|2742.63|2756.25|2743.25|2756.27|2743.27|2755.43|2742.43|26
1623054380000|2021-06-07 08:26:20|2756.38|2743.38|2756.95|2743.95|2757.18|2744.18|2756.01|2743.01|35
1623054390000|2021-06-07 08:26:30|2757.8|2744.8|2757.69|2744.69|2757.8|2744.8|2757.38|2744.38|21
1623054400000|2021-06-07 08:26:40|2757.7|2744.7|2758.97|2745.97|2759.08|2746.08|2757.63|2744.63|38
1623054410000|2021-06-07 08:26:50|2759|2746|2758.26|2745.26|2759.16|2746.16|2758.26|2745.26|30
1623054420000|2021-06-07 08:27:00|2758.24|2745.24|2757.51|2744.51|2758.24|2745.24|2757.23|2744.23|39
1623054430000|2021-06-07 08:27:10|2757.73|2744.73|2757.38|2744.38|2757.78|2744.78|2757.13|2744.13|29
1623054440000|2021-06-07 08:27:20|2757.49|2744.49|2757.36|2744.36|2757.87|2744.87|2757.32|2744.32|30
1623054450000|2021-06-07 08:27:30|2757.27|2744.27|2757.4|2744.4|2757.57|2744.57|2755.53|2742.53|31
1623054460000|2021-06-07 08:27:40|2757.36|2744.36|2758.19|2745.19|2758.37|2745.37|2757.27|2744.27|30
1623054470000|2021-06-07 08:27:50|2758.37|2745.37|2759.61|2746.61|2760|2747|2758.24|2745.24|26
1623054480000|2021-06-07 08:28:00|2760.02|2747.02|2760.29|2747.29|2760.43|2747.43|2758.87|2745.87|33
1623054490000|2021-06-07 08:28:10|2760.25|2747.25|2760.91|2747.91|2760.91|2747.91|2759.59|2746.59|28
1623054500000|2021-06-07 08:28:20|2760.88|2747.88|2760.92|2747.92|2761|2748|2760.74|2747.74|33
1623054510000|2021-06-07 08:28:30|2760.88|2747.88|2761.06|2748.06|2761.09|2748.09|2760.73|2747.73|34
1623054520000|2021-06-07 08:28:40|2761.04|2748.04|2760.32|2747.32|2761.11|2748.11|2760.32|2747.32|35
1623054530000|2021-06-07 08:28:50|2760.01|2747.01|2760.29|2747.29|2761.12|2748.12|2759.86|2746.86|27
1623054540000|2021-06-07 08:29:00|2760.25|2747.25|2760.6|2747.6|2760.77|2747.77|2760.02|2747.02|28
1623054550000|2021-06-07 08:29:10|2760.58|2747.58|2759.58|2746.58|2760.95|2747.95|2759.19|2746.19|22
1623054560000|2021-06-07 08:29:20|2759.51|2746.51|2759.35|2746.35|2759.51|2746.51|2757.79|2744.79|32
1623054570000|2021-06-07 08:29:30|2759.37|2746.37|2760.45|2747.45|2760.48|2747.48|2759.33|2746.33|32
1623054580000|2021-06-07 08:29:40|2760.43|2747.43|2760.37|2747.37|2760.47|2747.47|2759.65|2746.65|30
1623054590000|2021-06-07 08:29:50|2760.27|2747.27|2760.24|2747.24|2760.44|2747.44|2759.9|2746.9|29
1623054600000|2021-06-07 08:30:00|2760.23|2747.23|2763.75|2750.75|2764.02|2751.02|2760.14|2747.14|39
1623054610000|2021-06-07 08:30:10|2763.69|2750.69|2762.71|2749.71|2763.7|2750.7|2762.39|2749.39|32
1623054620000|2021-06-07 08:30:20|2762.54|2749.54|2763.85|2750.85|2763.85|2750.85|2762.44|2749.44|36
1623054630000|2021-06-07 08:30:30|2764.05|2751.05|2764.57|2751.57|2764.96|2751.96|2764.05|2751.05|36
1623054640000|2021-06-07 08:30:40|2764.81|2751.81|2765.84|2752.84|2765.84|2752.84|2764.74|2751.74|37
1623054650000|2021-06-07 08:30:50|2765.86|2752.86|2766.26|2753.26|2766.33|2753.33|2765.72|2752.72|33
1623054660000|2021-06-07 08:31:00|2766.5|2753.5|2766.74|2753.74|2766.74|2753.74|2766.19|2753.19|36
1623054670000|2021-06-07 08:31:10|2767.04|2754.04|2767.98|2754.98|2767.99|2754.99|2766.82|2753.82|33
1623054680000|2021-06-07 08:31:20|2767.47|2754.47|2766.11|2753.11|2767.57|2754.57|2766.03|2753.03|30
1623054690000|2021-06-07 08:31:30|2766.12|2753.12|2766.3|2753.3|2766.7|2753.7|2766.03|2753.03|36
1623054700000|2021-06-07 08:31:40|2766.37|2753.37|2767.1|2754.1|2767.43|2754.43|2766.28|2753.28|34
1623054710000|2021-06-07 08:31:50|2767.04|2754.04|2766.99|2753.99|2767.52|2754.52|2766.31|2753.31|34
1623054720000|2021-06-07 08:32:00|2767.13|2754.13|2765.63|2752.63|2767.37|2754.37|2764.56|2751.56|35
1623054730000|2021-06-07 08:32:10|2765.79|2752.79|2766.4|2753.4|2766.69|2753.69|2765.52|2752.52|30
1623054740000|2021-06-07 08:32:20|2766.28|2753.28|2767.06|2754.06|2767.11|2754.11|2766.28|2753.28|29
1623054750000|2021-06-07 08:32:30|2767.35|2754.35|2767.85|2754.85|2768.19|2755.19|2767.2|2754.2|30
1623054760000|2021-06-07 08:32:40|2767.57|2754.57|2768.48|2755.48|2768.54|2755.54|2767.57|2754.57|25
1623054770000|2021-06-07 08:32:50|2768.19|2755.19|2768.43|2755.43|2768.62|2755.62|2768.19|2755.19|30
1623054780000|2021-06-07 08:33:00|2768.5|2755.5|2768.7|2755.7|2768.7|2755.7|2768.11|2755.11|23
1623054790000|2021-06-07 08:33:10|2768.73|2755.73|2769.41|2756.41|2769.54|2756.54|2768.73|2755.73|14
1623054800000|2021-06-07 08:33:20|2769.27|2756.27|2767.29|2754.29|2769.27|2756.27|2767.29|2754.29|34
1623054810000|2021-06-07 08:33:30|2767.28|2754.28|2767.16|2754.16|2767.28|2754.28|2766.65|2753.65|35
1623054820000|2021-06-07 08:33:40|2767.1|2754.1|2767.1|2754.1|2767.69|2754.69|2766.8|2753.8|36
1623054830000|2021-06-07 08:33:50|2767.2|2754.2|2767.53|2754.53|2767.7|2754.7|2766.63|2753.63|33
1623054840000|2021-06-07 08:34:00|2767.59|2754.59|2768.6|2755.6|2768.67|2755.67|2767.59|2754.59|24
1623054850000|2021-06-07 08:34:10|2768.67|2755.67|2768.16|2755.16|2768.86|2755.86|2768.16|2755.16|37
1623054860000|2021-06-07 08:34:20|2768.1|2755.1|2767.64|2754.64|2768.22|2755.22|2767.6|2754.6|30
1623054870000|2021-06-07 08:34:30|2767.56|2754.56|2767.38|2754.38|2767.62|2754.62|2767.13|2754.13|36
1623054880000|2021-06-07 08:34:40|2767.42|2754.42|2767.5|2754.5|2767.55|2754.55|2766.76|2753.76|37
1623054890000|2021-06-07 08:34:50|2767.53|2754.53|2766.7|2753.7|2767.59|2754.59|2766.54|2753.54|37
1623054900000|2021-06-07 08:35:00|2766.67|2753.67|2767.04|2754.04|2767.06|2754.06|2766.58|2753.58|32
1623054910000|2021-06-07 08:35:10|2767.1|2754.1|2767.66|2754.66|2767.73|2754.73|2767.06|2754.06|20
1623054920000|2021-06-07 08:35:20|2767.69|2754.69|2768.25|2755.25|2768.25|2755.25|2767.68|2754.68|36
1623054930000|2021-06-07 08:35:30|2768.23|2755.23|2768.34|2755.34|2768.45|2755.45|2768.12|2755.12|27
1623054940000|2021-06-07 08:35:40|2768.32|2755.32|2768.2|2755.2|2768.42|2755.42|2767.88|2754.88|29
1623054950000|2021-06-07 08:35:50|2768.19|2755.19|2769.08|2756.08|2769.25|2756.25|2768.14|2755.14|32
1623054960000|2021-06-07 08:36:00|2769.11|2756.11|2768.72|2755.72|2769.11|2756.11|2768.49|2755.49|32
1623054970000|2021-06-07 08:36:10|2768.84|2755.84|2768.84|2755.84|2769.21|2756.21|2768.72|2755.72|25
1623054980000|2021-06-07 08:36:20|2769.01|2756.01|2769.34|2756.34|2769.34|2756.34|2768.86|2755.86|23
1623054990000|2021-06-07 08:36:30|2769.33|2756.33|2769.31|2756.31|2769.42|2756.42|2769.26|2756.26|14
1623055000000|2021-06-07 08:36:40|2769.33|2756.33|2768.6|2755.6|2769.7|2756.7|2768.59|2755.59|22
1623055010000|2021-06-07 08:36:50|2768.7|2755.7|2768.91|2755.91|2769.11|2756.11|2768.67|2755.67|35
1623055020000|2021-06-07 08:37:00|2768.88|2755.88|2769.98|2756.98|2769.98|2756.98|2768.78|2755.78|37
1623055030000|2021-06-07 08:37:10|2770.03|2757.03|2770.53|2757.53|2770.53|2757.53|2769.91|2756.91|27
1623055040000|2021-06-07 08:37:20|2770.37|2757.37|2771.29|2758.29|2771.42|2758.42|2770.24|2757.24|25
1623055050000|2021-06-07 08:37:30|2771.3|2758.3|2770.07|2757.07|2771.42|2758.42|2769.91|2756.91|38
1623055060000|2021-06-07 08:37:40|2769.87|2756.87|2770.61|2757.61|2770.92|2757.92|2769.87|2756.87|34
1623055070000|2021-06-07 08:37:50|2770.84|2757.84|2771.66|2758.66|2771.77|2758.77|2770.7|2757.7|31
1623055080000|2021-06-07 08:38:00|2771.63|2758.63|2770.76|2757.76|2771.83|2758.83|2770.46|2757.46|35
1623055090000|2021-06-07 08:38:10|2770.71|2757.71|2770.48|2757.48|2771.07|2758.07|2770.37|2757.37|35
1623055100000|2021-06-07 08:38:20|2770.71|2757.71|2770.14|2757.14|2770.77|2757.77|2769.86|2756.86|30
1623055110000|2021-06-07 08:38:30|2770.18|2757.18|2770.09|2757.09|2770.45|2757.45|2770.03|2757.03|34
1623055120000|2021-06-07 08:38:40|2770.05|2757.05|2770.24|2757.24|2770.59|2757.59|2770.03|2757.03|14
1623055130000|2021-06-07 08:38:50|2770.03|2757.03|2770.03|2757.03|2770.47|2757.47|2769.99|2756.99|24
1623055140000|2021-06-07 08:39:00|2770.07|2757.07|2769.71|2756.71|2770.65|2757.65|2769.71|2756.71|30
1623055150000|2021-06-07 08:39:10|2769.61|2756.61|2767.65|2754.65|2769.61|2756.61|2767.4|2754.4|33
1623055160000|2021-06-07 08:39:20|2767.47|2754.47|2767.53|2754.53|2768.11|2755.11|2767.35|2754.35|26
1623055170000|2021-06-07 08:39:30|2767.5|2754.5|2766.77|2753.77|2767.5|2754.5|2766.19|2753.19|28
1623055180000|2021-06-07 08:39:40|2766.97|2753.97|2766.16|2753.16|2766.98|2753.98|2765.77|2752.77|39
1623055190000|2021-06-07 08:39:50|2766.21|2753.21|2766.74|2753.74|2766.74|2753.74|2765.83|2752.83|28
1623055200000|2021-06-07 08:40:00|2766.73|2753.73|2767.59|2754.59|2767.67|2754.67|2766.73|2753.73|32
1623055210000|2021-06-07 08:40:10|2767.6|2754.6|2767.2|2754.2|2768.2|2755.2|2767.17|2754.17|31
1623055220000|2021-06-07 08:40:20|2767.23|2754.23|2766.86|2753.86|2767.23|2754.23|2766.75|2753.75|34
1623055230000|2021-06-07 08:40:30|2766.8|2753.8|2767.22|2754.22|2767.25|2754.25|2766.8|2753.8|24
1623055240000|2021-06-07 08:40:40|2767.14|2754.14|2767.03|2754.03|2767.14|2754.14|2766.77|2753.77|31
1623055250000|2021-06-07 08:40:50|2767.1|2754.1|2766.74|2753.74|2767.32|2754.32|2766.51|2753.51|30
1623055260000|2021-06-07 08:41:00|2766.68|2753.68|2766.97|2753.97|2767.22|2754.22|2766.68|2753.68|27
1623055270000|2021-06-07 08:41:10|2767.07|2754.07|2768.39|2755.39|2768.53|2755.53|2767.07|2754.07|22
1623055280000|2021-06-07 08:41:20|2768.42|2755.42|2768.16|2755.16|2768.73|2755.73|2767.82|2754.82|29
1623055290000|2021-06-07 08:41:30|2768.18|2755.18|2768.13|2755.13|2768.22|2755.22|2768.06|2755.06|18
1623055300000|2021-06-07 08:41:40|2768.18|2755.18|2767.19|2754.19|2768.55|2755.55|2767.19|2754.19|31
1623055310000|2021-06-07 08:41:50|2767.43|2754.43|2767.7|2754.7|2767.91|2754.91|2767.41|2754.41|32
1623055320000|2021-06-07 08:42:00|2767.87|2754.87|2767.77|2754.77|2768.08|2755.08|2767.77|2754.77|34
1623055330000|2021-06-07 08:42:10|2768.04|2755.04|2768.24|2755.24|2768.46|2755.46|2767.73|2754.73|23
1623055340000|2021-06-07 08:42:20|2768.28|2755.28|2768.81|2755.81|2769.48|2756.48|2768.28|2755.28|33
1623055350000|2021-06-07 08:42:30|2768.8|2755.8|2769.37|2756.37|2769.41|2756.41|2768.71|2755.71|34
1623055360000|2021-06-07 08:42:40|2769.39|2756.39|2768.06|2755.06|2769.39|2756.39|2768.06|2755.06|30
1623055370000|2021-06-07 08:42:50|2768.17|2755.17|2768.69|2755.69|2768.78|2755.78|2768.07|2755.07|30
1623055380000|2021-06-07 08:43:00|2768.56|2755.56|2766.75|2753.75|2768.56|2755.56|2766.75|2753.75|28
1623055390000|2021-06-07 08:43:10|2766.81|2753.81|2767.75|2754.75|2767.79|2754.79|2766.81|2753.81|34
1623055400000|2021-06-07 08:43:20|2767.78|2754.78|2767.66|2754.66|2767.87|2754.87|2767.49|2754.49|31
1623055410000|2021-06-07 08:43:30|2767.6|2754.6|2767.7|2754.7|2767.76|2754.76|2767.53|2754.53|30
1623055420000|2021-06-07 08:43:40|2767.75|2754.75|2767.03|2754.03|2767.79|2754.79|2766.99|2753.99|28
1623055430000|2021-06-07 08:43:50|2767|2754|2767.18|2754.18|2767.19|2754.19|2766.97|2753.97|27
1623055440000|2021-06-07 08:44:00|2767.17|2754.17|2766.19|2753.19|2767.31|2754.31|2766.17|2753.17|24
1623055450000|2021-06-07 08:44:10|2766.17|2753.17|2766.24|2753.24|2766.44|2753.44|2765.88|2752.88|28
1623055460000|2021-06-07 08:44:20|2766.18|2753.18|2765.16|2752.16|2766.43|2753.43|2765.16|2752.16|26
1623055470000|2021-06-07 08:44:30|2764.99|2751.99|2763.78|2750.78|2764.99|2751.99|2763.64|2750.64|32
1623055480000|2021-06-07 08:44:40|2763.77|2750.77|2764.01|2751.01|2764.15|2751.15|2763.04|2750.04|34
1623055490000|2021-06-07 08:44:50|2764.05|2751.05|2764.16|2751.16|2764.38|2751.38|2764.04|2751.04|32
1623055500000|2021-06-07 08:45:00|2764.33|2751.33|2765.25|2752.25|2765.43|2752.43|2764.03|2751.03|33
1623055510000|2021-06-07 08:45:10|2765.37|2752.37|2766.79|2753.79|2766.87|2753.87|2765.37|2752.37|36
1623055520000|2021-06-07 08:45:20|2766.81|2753.81|2767.49|2754.49|2767.58|2754.58|2766.26|2753.26|28
1623055530000|2021-06-07 08:45:30|2767.54|2754.54|2767.47|2754.47|2767.75|2754.75|2767.21|2754.21|25
1623055540000|2021-06-07 08:45:40|2767.46|2754.46|2768.02|2755.02|2768.02|2755.02|2767.46|2754.46|22
1623055550000|2021-06-07 08:45:50|2768|2755|2768.41|2755.41|2768.7|2755.7|2767.96|2754.96|15
1623055560000|2021-06-07 08:46:00|2768.39|2755.39|2768.71|2755.71|2768.76|2755.76|2768.39|2755.39|21
1623055570000|2021-06-07 08:46:10|2768.68|2755.68|2768.74|2755.74|2769.16|2756.16|2768.65|2755.65|28
1623055580000|2021-06-07 08:46:20|2768.68|2755.68|2767.95|2754.95|2768.77|2755.77|2767.84|2754.84|33
1623055590000|2021-06-07 08:46:30|2767.93|2754.93|2767.97|2754.97|2767.99|2754.99|2767.72|2754.72|26
1623055600000|2021-06-07 08:46:40|2767.98|2754.98|2767.15|2754.15|2767.98|2754.98|2767.15|2754.15|18
1623055610000|2021-06-07 08:46:50|2766.97|2753.97|2767.62|2754.62|2767.62|2754.62|2766.89|2753.89|20
1623055620000|2021-06-07 08:47:00|2767.51|2754.51|2767.15|2754.15|2767.55|2754.55|2766.96|2753.96|11
1623055630000|2021-06-07 08:47:10|2767.73|2754.73|2767.11|2754.11|2768.47|2755.47|2766.86|2753.86|20
1623055640000|2021-06-07 08:47:20|2766.56|2753.56|2765.59|2752.59|2766.84|2753.84|2765.43|2752.43|35
1623055650000|2021-06-07 08:47:30|2765.63|2752.63|2766.03|2753.03|2766.1|2753.1|2765.32|2752.32|25
1623055660000|2021-06-07 08:47:40|2766.11|2753.11|2766.2|2753.2|2766.2|2753.2|2764.8|2751.8|31
1623055670000|2021-06-07 08:47:50|2766.14|2753.14|2766.4|2753.4|2766.72|2753.72|2765.93|2752.93|29
1623055680000|2021-06-07 08:48:00|2766.39|2753.39|2764.02|2751.02|2766.39|2753.39|2763.41|2750.41|38
1623055690000|2021-06-07 08:48:10|2763.8|2750.8|2764.11|2751.11|2764.19|2751.19|2763.76|2750.76|18
1623055700000|2021-06-07 08:48:20|2764.12|2751.12|2763.92|2750.92|2764.12|2751.12|2763.81|2750.81|14
1623055710000|2021-06-07 08:48:30|2763.94|2750.94|2763.89|2750.89|2763.97|2750.97|2763.55|2750.55|22
1623055720000|2021-06-07 08:48:40|2763.84|2750.84|2761.69|2748.69|2763.84|2750.84|2760.72|2747.72|20
1623055730000|2021-06-07 08:48:50|2761.88|2748.88|2762.06|2749.06|2762.34|2749.34|2761.88|2748.88|18
1623055740000|2021-06-07 08:49:00|2761.97|2748.97|2760.94|2747.94|2762.04|2749.04|2760.87|2747.87|26
1623055750000|2021-06-07 08:49:10|2760.87|2747.87|2760.28|2747.28|2760.89|2747.89|2760.28|2747.28|16
1623055760000|2021-06-07 08:49:20|2760.47|2747.47|2760.95|2747.95|2761.03|2748.03|2760.17|2747.17|24
1623055770000|2021-06-07 08:49:30|2761.01|2748.01|2759.53|2746.53|2761.02|2748.02|2759.38|2746.38|33
1623055780000|2021-06-07 08:49:40|2759.49|2746.49|2760.24|2747.24|2760.26|2747.26|2758.63|2745.63|36
1623055790000|2021-06-07 08:49:50|2760.34|2747.34|2759.4|2746.4|2760.4|2747.4|2759.4|2746.4|31
1623055800000|2021-06-07 08:50:00|2759.77|2746.77|2761.14|2748.14|2761.42|2748.42|2759.58|2746.58|29
1623055810000|2021-06-07 08:50:10|2761.16|2748.16|2761.03|2748.03|2761.48|2748.48|2761.03|2748.03|26
1623055820000|2021-06-07 08:50:20|2761.08|2748.08|2761.72|2748.72|2761.72|2748.72|2761.08|2748.08|15
1623055830000|2021-06-07 08:50:30|2761.81|2748.81|2762.41|2749.41|2762.65|2749.65|2761.81|2748.81|21
1623055840000|2021-06-07 08:50:40|2762.42|2749.42|2761.44|2748.44|2762.44|2749.44|2761.36|2748.36|21
1623055850000|2021-06-07 08:50:50|2761.42|2748.42|2762.61|2749.61|2762.81|2749.81|2761.42|2748.42|26
1623055860000|2021-06-07 08:51:00|2762.63|2749.63|2763.17|2750.17|2763.23|2750.23|2762.28|2749.28|31
1623055870000|2021-06-07 08:51:10|2763.16|2750.16|2763.48|2750.48|2763.5|2750.5|2762.74|2749.74|26
1623055880000|2021-06-07 08:51:20|2763.36|2750.36|2763.22|2750.22|2763.44|2750.44|2762.98|2749.98|17
1623055890000|2021-06-07 08:51:30|2763.26|2750.26|2764.17|2751.17|2764.35|2751.35|2763.18|2750.18|13
1623055900000|2021-06-07 08:51:40|2764.2|2751.2|2764.28|2751.28|2764.61|2751.61|2764.18|2751.18|27
1623055910000|2021-06-07 08:51:50|2764.27|2751.27|2764.69|2751.69|2764.87|2751.87|2764.27|2751.27|32
1623055920000|2021-06-07 08:52:00|2764.59|2751.59|2766.57|2753.57|2766.57|2753.57|2764.59|2751.59|33
1623055930000|2021-06-07 08:52:10|2766.5|2753.5|2766.82|2753.82|2766.83|2753.83|2765.83|2752.83|34
1623055940000|2021-06-07 08:52:20|2766.99|2753.99|2767.28|2754.28|2767.56|2754.56|2766.84|2753.84|38
1623055950000|2021-06-07 08:52:30|2767.22|2754.22|2767.59|2754.59|2767.66|2754.66|2767.22|2754.22|27
1623055960000|2021-06-07 08:52:40|2767.52|2754.52|2767.66|2754.66|2767.66|2754.66|2767.4|2754.4|26
1623055970000|2021-06-07 08:52:50|2767.68|2754.68|2766.13|2753.13|2768.56|2755.56|2765.97|2752.97|32
1623055980000|2021-06-07 08:53:00|2766.11|2753.11|2765.91|2752.91|2766.29|2753.29|2765.69|2752.69|29
1623055990000|2021-06-07 08:53:10|2765.92|2752.92|2765.34|2752.34|2766.5|2753.5|2765.34|2752.34|30
1623056000000|2021-06-07 08:53:20|2765.32|2752.32|2763.9|2750.9|2765.35|2752.35|2763.9|2750.9|26
1623056010000|2021-06-07 08:53:30|2763.81|2750.81|2763.76|2750.76|2764.04|2751.04|2763.15|2750.15|33
1623056020000|2021-06-07 08:53:40|2763.77|2750.77|2765.42|2752.42|2765.52|2752.52|2763.47|2750.47|34
1623056030000|2021-06-07 08:53:50|2765.39|2752.39|2766.29|2753.29|2766.35|2753.35|2765.25|2752.25|31
1623056040000|2021-06-07 08:54:00|2766.26|2753.26|2766.31|2753.31|2766.35|2753.35|2766.06|2753.06|31
1623056050000|2021-06-07 08:54:10|2766.3|2753.3|2766.48|2753.48|2766.9|2753.9|2766.14|2753.14|29
1623056060000|2021-06-07 08:54:20|2766.69|2753.69|2767.71|2754.71|2767.76|2754.76|2766.69|2753.69|33
1623056070000|2021-06-07 08:54:30|2767.58|2754.58|2767.83|2754.83|2767.91|2754.91|2767.43|2754.43|28
1623056080000|2021-06-07 08:54:40|2767.8|2754.8|2768.77|2755.77|2768.81|2755.81|2767.8|2754.8|32
1623056090000|2021-06-07 08:54:50|2769.02|2756.02|2767.87|2754.87|2769.89|2756.89|2767.87|2754.87|32
1623056100000|2021-06-07 08:55:00|2767.74|2754.74|2767.82|2754.82|2769.15|2756.15|2767.74|2754.74|39
1623056110000|2021-06-07 08:55:10|2768.04|2755.04|2767.8|2754.8|2768.04|2755.04|2767.53|2754.53|31
1623056120000|2021-06-07 08:55:20|2767.74|2754.74|2767.29|2754.29|2768.13|2755.13|2767.06|2754.06|30
1623056130000|2021-06-07 08:55:30|2767.58|2754.58|2767.2|2754.2|2767.58|2754.58|2766.86|2753.86|33
1623056140000|2021-06-07 08:55:40|2767.13|2754.13|2767.06|2754.06|2767.48|2754.48|2766.99|2753.99|28
1623056150000|2021-06-07 08:55:50|2767.07|2754.07|2767.05|2754.05|2767.1|2754.1|2766.91|2753.91|27
1623056160000|2021-06-07 08:56:00|2767.04|2754.04|2768.19|2755.19|2768.41|2755.41|2767.04|2754.04|25
1623056170000|2021-06-07 08:56:10|2768.21|2755.21|2768.05|2755.05|2768.21|2755.21|2767.9|2754.9|28
1623056180000|2021-06-07 08:56:20|2768.06|2755.06|2768.22|2755.22|2768.22|2755.22|2767.95|2754.95|23
1623056190000|2021-06-07 08:56:30|2768.21|2755.21|2769.47|2756.47|2769.48|2756.48|2768.15|2755.15|29
1623056200000|2021-06-07 08:56:40|2769.44|2756.44|2769.11|2756.11|2769.47|2756.47|2768.93|2755.93|33
1623056210000|2021-06-07 08:56:50|2769.02|2756.02|2769.01|2756.01|2769.45|2756.45|2768.98|2755.98|19
1623056220000|2021-06-07 08:57:00|2769.03|2756.03|2766.76|2753.76|2769.03|2756.03|2766.56|2753.56|35
1623056230000|2021-06-07 08:57:10|2766.79|2753.79|2765.55|2752.55|2766.79|2753.79|2764.82|2751.82|36
1623056240000|2021-06-07 08:57:20|2765.63|2752.63|2764.41|2751.41|2765.63|2752.63|2764.37|2751.37|32
1623056250000|2021-06-07 08:57:30|2764.16|2751.16|2764.21|2751.21|2765.69|2752.69|2763.83|2750.83|40
1623056260000|2021-06-07 08:57:40|2764.27|2751.27|2764.13|2751.13|2764.27|2751.27|2763.6|2750.6|34
1623056270000|2021-06-07 08:57:50|2764.12|2751.12|2763.9|2750.9|2764.25|2751.25|2763.81|2750.81|35
1623056280000|2021-06-07 08:58:00|2763.63|2750.63|2764.44|2751.44|2764.44|2751.44|2763.59|2750.59|34
1623056290000|2021-06-07 08:58:10|2764.58|2751.58|2764.87|2751.87|2765.24|2752.24|2764.48|2751.48|31
1623056300000|2021-06-07 08:58:20|2764.82|2751.82|2765.99|2752.99|2766.35|2753.35|2764.59|2751.59|26
1623056310000|2021-06-07 08:58:30|2766.07|2753.07|2765.81|2752.81|2766.17|2753.17|2765.75|2752.75|21
1623056320000|2021-06-07 08:58:40|2766.14|2753.14|2766.16|2753.16|2766.16|2753.16|2764.88|2751.88|30
1623056330000|2021-06-07 08:58:50|2766.17|2753.17|2765.81|2752.81|2766.4|2753.4|2765.51|2752.51|34
1623056340000|2021-06-07 08:59:00|2765.78|2752.78|2764.73|2751.73|2766.09|2753.09|2764.71|2751.71|32
1623056350000|2021-06-07 08:59:10|2764.71|2751.71|2764.52|2751.52|2764.99|2751.99|2764.52|2751.52|22
1623056360000|2021-06-07 08:59:20|2764.51|2751.51|2764.92|2751.92|2765.05|2752.05|2764.45|2751.45|33
1623056370000|2021-06-07 08:59:30|2764.93|2751.93|2764.92|2751.92|2765.05|2752.05|2764.82|2751.82|25
1623056380000|2021-06-07 08:59:40|2765.23|2752.23|2764.52|2751.52|2765.23|2752.23|2764.35|2751.35|14
1623056390000|2021-06-07 08:59:50|2764.26|2751.26|2764.44|2751.44|2764.81|2751.81|2764.26|2751.26|32
1623056400000|2021-06-07 09:00:00|2765.44|2752.44|2766.53|2753.53|2766.54|2753.54|2764.54|2751.54|33
1623056410000|2021-06-07 09:00:10|2766.51|2753.51|2766.85|2753.85|2767.17|2754.17|2766.25|2753.25|35
1623056420000|2021-06-07 09:00:20|2767.01|2754.01|2766.88|2753.88|2767.12|2754.12|2766.6|2753.6|34
1623056430000|2021-06-07 09:00:30|2767.01|2754.01|2767.68|2754.68|2767.92|2754.92|2766.84|2753.84|22
1623056440000|2021-06-07 09:00:40|2767.9|2754.9|2765.99|2752.99|2768|2755|2765.36|2752.36|31
1623056450000|2021-06-07 09:00:50|2766.05|2753.05|2766.13|2753.13|2766.26|2753.26|2765.39|2752.39|21
1623056460000|2021-06-07 09:01:00|2765.76|2752.76|2764.86|2751.86|2765.93|2752.93|2764.86|2751.86|20
1623056470000|2021-06-07 09:01:10|2764.95|2751.95|2765.69|2752.69|2765.71|2752.71|2764.79|2751.79|26
1623056480000|2021-06-07 09:01:20|2765.7|2752.7|2765.56|2752.56|2765.81|2752.81|2765.29|2752.29|23
1623056490000|2021-06-07 09:01:30|2765.51|2752.51|2764.81|2751.81|2766.31|2753.31|2764.81|2751.81|19
1623056500000|2021-06-07 09:01:40|2765.1|2752.1|2763.83|2750.83|2765.1|2752.1|2763.81|2750.81|27
1623056510000|2021-06-07 09:01:50|2763.28|2750.28|2763.31|2750.31|2764.13|2751.13|2763.1|2750.1|24
1623056520000|2021-06-07 09:02:00|2764.31|2751.31|2764.78|2751.78|2764.8|2751.8|2764.04|2751.04|21
1623056530000|2021-06-07 09:02:10|2764.8|2751.8|2765.84|2752.84|2765.88|2752.88|2764.78|2751.78|29
1623056540000|2021-06-07 09:02:20|2765.97|2752.97|2765.81|2752.81|2765.97|2752.97|2765.53|2752.53|28
1623056550000|2021-06-07 09:02:30|2765.92|2752.92|2765.84|2752.84|2765.92|2752.92|2765.37|2752.37|13
1623056560000|2021-06-07 09:02:40|2765.61|2752.61|2764.76|2751.76|2765.81|2752.81|2764.35|2751.35|27
1623056570000|2021-06-07 09:02:50|2764.9|2751.9|2764.72|2751.72|2765.07|2752.07|2764.13|2751.13|24
1623056580000|2021-06-07 09:03:00|2764.32|2751.32|2762.33|2749.33|2764.32|2751.32|2762.25|2749.25|27
1623056590000|2021-06-07 09:03:10|2761.89|2748.89|2762.09|2749.09|2762.83|2749.83|2761.84|2748.84|25
1623056600000|2021-06-07 09:03:20|2761.84|2748.84|2761.23|2748.23|2762.08|2749.08|2760.94|2747.94|19
1623056610000|2021-06-07 09:03:30|2761.22|2748.22|2759.78|2746.78|2761.9|2748.9|2759.78|2746.78|25
1623056620000|2021-06-07 09:03:40|2759.56|2746.56|2758.61|2745.61|2759.56|2746.56|2756.82|2743.82|35
1623056630000|2021-06-07 09:03:50|2758.28|2745.28|2758.58|2745.58|2758.62|2745.62|2758.14|2745.14|34
1623056640000|2021-06-07 09:04:00|2757.99|2744.99|2757.75|2744.75|2758.05|2745.05|2757.44|2744.44|36
1623056650000|2021-06-07 09:04:10|2757.6|2744.6|2757.41|2744.41|2757.9|2744.9|2757.41|2744.41|27
1623056660000|2021-06-07 09:04:20|2757.43|2744.43|2756.75|2743.75|2757.81|2744.81|2756.63|2743.63|27
1623056670000|2021-06-07 09:04:30|2756.72|2743.72|2756.67|2743.67|2757.49|2744.49|2756.52|2743.52|26
1623056680000|2021-06-07 09:04:40|2756.62|2743.62|2756.52|2743.52|2756.75|2743.75|2755.73|2742.73|33
1623056690000|2021-06-07 09:04:50|2756.45|2743.45|2756.55|2743.55|2756.75|2743.75|2756.14|2743.14|32
1623056700000|2021-06-07 09:05:00|2756.52|2743.52|2757.42|2744.42|2758|2745|2756.45|2743.45|38
1623056710000|2021-06-07 09:05:10|2757.1|2744.1|2757.88|2744.88|2757.88|2744.88|2756.83|2743.83|32
1623056720000|2021-06-07 09:05:20|2757.95|2744.95|2759.66|2746.66|2760.52|2747.52|2757.78|2744.78|34
1623056730000|2021-06-07 09:05:30|2759.79|2746.79|2758.84|2745.84|2759.82|2746.82|2758.12|2745.12|35
1623056740000|2021-06-07 09:05:40|2758.7|2745.7|2758.2|2745.2|2758.7|2745.7|2757.4|2744.4|35
1623056750000|2021-06-07 09:05:50|2758.22|2745.22|2759.54|2746.54|2759.62|2746.62|2758.22|2745.22|29
1623056760000|2021-06-07 09:06:00|2759.34|2746.34|2759.18|2746.18|2759.6|2746.6|2759.01|2746.01|27
1623056770000|2021-06-07 09:06:10|2759.14|2746.14|2758.31|2745.31|2759.52|2746.52|2757.8|2744.8|30
1623056780000|2021-06-07 09:06:20|2758.25|2745.25|2756.02|2743.02|2758.45|2745.45|2755.32|2742.32|39
1623056790000|2021-06-07 09:06:30|2756.01|2743.01|2754.98|2741.98|2756.56|2743.56|2754.53|2741.53|36
1623056800000|2021-06-07 09:06:40|2755.01|2742.01|2755.68|2742.68|2756.59|2743.59|2755.01|2742.01|35
1623056810000|2021-06-07 09:06:50|2755.67|2742.67|2755.38|2742.38|2756.22|2743.22|2755.36|2742.36|33
1623056820000|2021-06-07 09:07:00|2755.62|2742.62|2756.85|2743.85|2756.85|2743.85|2755.49|2742.49|34
1623056830000|2021-06-07 09:07:10|2756.84|2743.84|2756.62|2743.62|2757.07|2744.07|2756.41|2743.41|32
1623056840000|2021-06-07 09:07:20|2756.66|2743.66|2757.84|2744.84|2757.84|2744.84|2756.39|2743.39|26
1623056850000|2021-06-07 09:07:30|2757.92|2744.92|2757.82|2744.82|2758.41|2745.41|2757.75|2744.75|20
1623056860000|2021-06-07 09:07:40|2757.75|2744.75|2757.86|2744.86|2758.01|2745.01|2757.73|2744.73|23
1623056870000|2021-06-07 09:07:50|2757.76|2744.76|2756.89|2743.89|2757.83|2744.83|2756.63|2743.63|34
1623056880000|2021-06-07 09:08:00|2756.86|2743.86|2758.26|2745.26|2758.35|2745.35|2756.81|2743.81|31
1623056890000|2021-06-07 09:08:10|2758.58|2745.58|2758.9|2745.9|2759.11|2746.11|2758.17|2745.17|28
1623056900000|2021-06-07 09:08:20|2758.77|2745.77|2758.94|2745.94|2758.94|2745.94|2758.46|2745.46|17
1623056910000|2021-06-07 09:08:30|2758.89|2745.89|2759.74|2746.74|2760.53|2747.53|2758.56|2745.56|36
1623056920000|2021-06-07 09:08:40|2759.9|2746.9|2759.61|2746.61|2760.39|2747.39|2759.61|2746.61|30
1623056930000|2021-06-07 09:08:50|2759.66|2746.66|2761.23|2748.23|2761.32|2748.32|2759.16|2746.16|32
1623056940000|2021-06-07 09:09:00|2761.5|2748.5|2761.8|2748.8|2761.89|2748.89|2760.61|2747.61|33
1623056950000|2021-06-07 09:09:10|2761.96|2748.96|2762.62|2749.62|2762.62|2749.62|2761.24|2748.24|28
1623056960000|2021-06-07 09:09:20|2762.74|2749.74|2763.18|2750.18|2763.18|2750.18|2762.69|2749.69|29
1623056970000|2021-06-07 09:09:30|2763.24|2750.24|2763.74|2750.74|2763.74|2750.74|2762.99|2749.99|30
1623056980000|2021-06-07 09:09:40|2763.56|2750.56|2763.98|2750.98|2763.98|2750.98|2763.56|2750.56|19
1623056990000|2021-06-07 09:09:50|2763.97|2750.97|2762.91|2749.91|2763.97|2750.97|2762.91|2749.91|31
1623057000000|2021-06-07 09:10:00|2762.99|2749.99|2762.09|2749.09|2762.99|2749.99|2762|2749|32
1623057010000|2021-06-07 09:10:10|2762.04|2749.04|2762.04|2749.04|2762.1|2749.1|2761|2748|33
1623057020000|2021-06-07 09:10:20|2762.02|2749.02|2761.86|2748.86|2762.64|2749.64|2761.1|2748.1|31
1623057030000|2021-06-07 09:10:30|2761.87|2748.87|2762|2749|2762.62|2749.62|2761.58|2748.58|32
1623057040000|2021-06-07 09:10:40|2762.36|2749.36|2762.47|2749.47|2762.56|2749.56|2762|2749|16
1623057050000|2021-06-07 09:10:50|2762.2|2749.2|2762.63|2749.63|2762.63|2749.63|2762.18|2749.18|15
1623057060000|2021-06-07 09:11:00|2762.7|2749.7|2763.22|2750.22|2763.52|2750.52|2762.39|2749.39|35
1623057070000|2021-06-07 09:11:10|2763.16|2750.16|2764.55|2751.55|2764.9|2751.9|2763.12|2750.12|26
1623057080000|2021-06-07 09:11:20|2764.67|2751.67|2763.85|2750.85|2764.67|2751.67|2763.76|2750.76|31
1623057090000|2021-06-07 09:11:30|2763.83|2750.83|2764.28|2751.28|2764.46|2751.46|2763.7|2750.7|21
1623057100000|2021-06-07 09:11:40|2764.46|2751.46|2764.94|2751.94|2765.13|2752.13|2764.21|2751.21|31
1623057110000|2021-06-07 09:11:50|2764.56|2751.56|2765.52|2752.52|2765.87|2752.87|2764.39|2751.39|36
1623057120000|2021-06-07 09:12:00|2765.51|2752.51|2766.22|2753.22|2766.77|2753.77|2765.42|2752.42|35
1623057130000|2021-06-07 09:12:10|2766.23|2753.23|2766.47|2753.47|2766.58|2753.58|2766.1|2753.1|30
1623057140000|2021-06-07 09:12:20|2766.45|2753.45|2766.12|2753.12|2767.29|2754.29|2766.12|2753.12|38
1623057150000|2021-06-07 09:12:30|2766.46|2753.46|2767.49|2754.49|2767.93|2754.93|2766.39|2753.39|35
1623057160000|2021-06-07 09:12:40|2767.67|2754.67|2768.29|2755.29|2768.29|2755.29|2767.67|2754.67|27
1623057170000|2021-06-07 09:12:50|2768.27|2755.27|2769.25|2756.25|2769.25|2756.25|2768.07|2755.07|30
1623057180000|2021-06-07 09:13:00|2769.26|2756.26|2768.01|2755.01|2769.44|2756.44|2768.01|2755.01|32
1623057190000|2021-06-07 09:13:10|2768.06|2755.06|2770|2757|2770.06|2757.06|2768.06|2755.06|35
1623057200000|2021-06-07 09:13:20|2770.11|2757.11|2770.78|2757.78|2770.85|2757.85|2769.65|2756.65|34
1623057210000|2021-06-07 09:13:30|2770.57|2757.57|2770.43|2757.43|2771.09|2758.09|2770.16|2757.16|37
1623057220000|2021-06-07 09:13:40|2770.59|2757.59|2771.13|2758.13|2771.22|2758.22|2770.34|2757.34|25
1623057230000|2021-06-07 09:13:50|2771.24|2758.24|2772.07|2759.07|2772.34|2759.34|2771.04|2758.04|35
1623057240000|2021-06-07 09:14:00|2771.59|2758.59|2773.39|2760.39|2773.74|2760.74|2771.41|2758.41|35
1623057250000|2021-06-07 09:14:10|2773.34|2760.34|2774.22|2761.22|2775.95|2762.95|2773.34|2760.34|31
1623057260000|2021-06-07 09:14:20|2774.91|2761.91|2775.56|2762.56|2776.3|2763.3|2773.63|2760.63|33
1623057270000|2021-06-07 09:14:30|2775.61|2762.61|2773.45|2760.45|2775.61|2762.61|2772.52|2759.52|38
1623057280000|2021-06-07 09:14:40|2773.33|2760.33|2776.48|2763.48|2776.48|2763.48|2773|2760|37
1623057290000|2021-06-07 09:14:50|2776.27|2763.27|2778.86|2765.86|2778.86|2765.86|2775.81|2762.81|31
1623057300000|2021-06-07 09:15:00|2778.69|2765.69|2781.58|2768.58|2782.74|2769.74|2778.69|2765.69|34
1623057310000|2021-06-07 09:15:10|2781.83|2768.83|2781.61|2768.61|2782.6|2769.6|2781.61|2768.61|39
1623057320000|2021-06-07 09:15:20|2781.79|2768.79|2781.48|2768.48|2783.57|2770.57|2780.12|2767.12|34
1623057330000|2021-06-07 09:15:30|2780.24|2767.24|2780.61|2767.61|2781.45|2768.45|2778.44|2765.44|31
1623057340000|2021-06-07 09:15:40|2780.59|2767.59|2780.61|2767.61|2780.78|2767.78|2780.09|2767.09|22
1623057350000|2021-06-07 09:15:50|2780.64|2767.64|2780.74|2767.74|2780.98|2767.98|2780.17|2767.17|25
1623057360000|2021-06-07 09:16:00|2780.79|2767.79|2780.98|2767.98|2780.98|2767.98|2779.15|2766.15|23
1623057370000|2021-06-07 09:16:10|2780.19|2767.19|2780.98|2767.98|2780.98|2767.98|2777.96|2764.96|15
1623057380000|2021-06-07 09:16:20|2779.76|2766.76|2776.8|2763.8|2779.76|2766.76|2774.76|2761.76|21
1623057390000|2021-06-07 09:16:30|2777.21|2764.21|2778.31|2765.31|2778.36|2765.36|2776.63|2763.63|36
1623057400000|2021-06-07 09:16:40|2778.29|2765.29|2776.55|2763.55|2778.29|2765.29|2775.59|2762.59|30
1623057410000|2021-06-07 09:16:50|2776.82|2763.82|2775.74|2762.74|2776.82|2763.82|2775.74|2762.74|35
1623057420000|2021-06-07 09:17:00|2775.72|2762.72|2776.4|2763.4|2777.25|2764.25|2775.31|2762.31|33
1623057430000|2021-06-07 09:17:10|2776.56|2763.56|2776.73|2763.73|2777.25|2764.25|2774.95|2761.95|30
1623057440000|2021-06-07 09:17:20|2776.68|2763.68|2775.71|2762.71|2776.68|2763.68|2773.95|2760.95|32
1623057450000|2021-06-07 09:17:30|2775.78|2762.78|2775.39|2762.39|2776.33|2763.33|2774.81|2761.81|24
1623057460000|2021-06-07 09:17:40|2775.35|2762.35|2775.02|2762.02|2776.2|2763.2|2773.5|2760.5|35
1623057470000|2021-06-07 09:17:50|2775.1|2762.1|2775.14|2762.14|2775.98|2762.98|2775.04|2762.04|19
1623057480000|2021-06-07 09:18:00|2775.98|2762.98|2775.98|2762.98|2775.98|2762.98|2774.87|2761.87|25
1623057490000|2021-06-07 09:18:10|2774.95|2761.95|2775.58|2762.58|2775.59|2762.59|2774.73|2761.73|23
1623057500000|2021-06-07 09:18:20|2775.21|2762.21|2774.77|2761.77|2775.58|2762.58|2774.77|2761.77|8
1623057510000|2021-06-07 09:18:30|2775.19|2762.19|2775.98|2762.98|2775.98|2762.98|2774.77|2761.77|13
1623057520000|2021-06-07 09:18:40|2775.5|2762.5|2775.98|2762.98|2775.98|2762.98|2775.47|2762.47|14
1623057530000|2021-06-07 09:18:50|2775.48|2762.48|2775.07|2762.07|2775.48|2762.48|2773.76|2760.76|28
1623057540000|2021-06-07 09:19:00|2774.83|2761.83|2775.24|2762.24|2775.89|2762.89|2773.36|2760.36|27
1623057550000|2021-06-07 09:19:10|2775.08|2762.08|2774.49|2761.49|2776.13|2763.13|2774.49|2761.49|20
1623057560000|2021-06-07 09:19:20|2774.79|2761.79|2774.58|2761.58|2774.89|2761.89|2774.58|2761.58|21
1623057570000|2021-06-07 09:19:30|2774.37|2761.37|2775.72|2762.72|2775.79|2762.79|2774.37|2761.37|18
1623057580000|2021-06-07 09:19:40|2775.38|2762.38|2775.6|2762.6|2775.6|2762.6|2774.01|2761.01|34
1623057590000|2021-06-07 09:19:50|2775.37|2762.37|2776.64|2763.64|2776.66|2763.66|2775.09|2762.09|33
1623057600000|2021-06-07 09:20:00|2776.74|2763.74|2778.46|2765.46|2778.49|2765.49|2776.69|2763.69|23
1623057610000|2021-06-07 09:20:10|2778.44|2765.44|2777.98|2764.98|2778.52|2765.52|2777.57|2764.57|19
1623057620000|2021-06-07 09:20:20|2777.83|2764.83|2777.99|2764.99|2778.02|2765.02|2777.53|2764.53|20
1623057630000|2021-06-07 09:20:30|2777.78|2764.78|2777.95|2764.95|2778|2765|2777.58|2764.58|20
1623057640000|2021-06-07 09:20:40|2777.75|2764.75|2777.89|2764.89|2778.09|2765.09|2777.48|2764.48|18
1623057650000|2021-06-07 09:20:50|2778.01|2765.01|2777.96|2764.96|2778.11|2765.11|2777.93|2764.93|16
1623057660000|2021-06-07 09:21:00|2778.09|2765.09|2777.61|2764.61|2778.09|2765.09|2776.92|2763.92|17
1623057670000|2021-06-07 09:21:10|2776.67|2763.67|2775.85|2762.85|2776.68|2763.68|2775.43|2762.43|30
1623057680000|2021-06-07 09:21:20|2775.89|2762.89|2776.78|2763.78|2777.2|2764.2|2774.7|2761.7|23
1623057690000|2021-06-07 09:21:30|2776.65|2763.65|2777.66|2764.66|2778.18|2765.18|2776.24|2763.24|17
1623057700000|2021-06-07 09:21:40|2777.59|2764.59|2777.85|2764.85|2778|2765|2777.38|2764.38|21
1623057710000|2021-06-07 09:21:50|2777.79|2764.79|2777.27|2764.27|2777.79|2764.79|2776.76|2763.76|31
1623057720000|2021-06-07 09:22:00|2777.18|2764.18|2776.44|2763.44|2777.18|2764.18|2776.44|2763.44|20
1623057730000|2021-06-07 09:22:10|2776.47|2763.47|2776.81|2763.81|2777.72|2764.72|2776.42|2763.42|23
1623057740000|2021-06-07 09:22:20|2776.83|2763.83|2776.72|2763.72|2777.32|2764.32|2776.53|2763.53|32
1623057750000|2021-06-07 09:22:30|2776.61|2763.61|2776.65|2763.65|2776.86|2763.86|2776.28|2763.28|20
1623057760000|2021-06-07 09:22:40|2776.85|2763.85|2776.11|2763.11|2776.85|2763.85|2775.8|2762.8|22
1623057770000|2021-06-07 09:22:50|2775.84|2762.84|2774.47|2761.47|2776.19|2763.19|2774.42|2761.42|18
1623057780000|2021-06-07 09:23:00|2774.42|2761.42|2774.32|2761.32|2776.74|2763.74|2774.32|2761.32|27
1623057790000|2021-06-07 09:23:10|2776.74|2763.74|2775.35|2762.35|2776.77|2763.77|2774.76|2761.76|23
1623057800000|2021-06-07 09:23:20|2775.37|2762.37|2776.03|2763.03|2776.48|2763.48|2775.22|2762.22|29
1623057810000|2021-06-07 09:23:30|2775.98|2762.98|2774.14|2761.14|2776.51|2763.51|2774.05|2761.05|29
1623057820000|2021-06-07 09:23:40|2775.5|2762.5|2774.99|2761.99|2775.76|2762.76|2773.63|2760.63|31
1623057830000|2021-06-07 09:23:50|2775.12|2762.12|2775.14|2762.14|2775.52|2762.52|2774.64|2761.64|35
1623057840000|2021-06-07 09:24:00|2776.21|2763.21|2776.04|2763.04|2776.23|2763.23|2775.31|2762.31|35
1623057850000|2021-06-07 09:24:10|2775.98|2762.98|2776.91|2763.91|2776.91|2763.91|2775.6|2762.6|39
1623057860000|2021-06-07 09:24:20|2776.24|2763.24|2776.05|2763.05|2776.56|2763.56|2775.68|2762.68|33
1623057870000|2021-06-07 09:24:30|2776.04|2763.04|2776.03|2763.03|2776.23|2763.23|2775.69|2762.69|30
1623057880000|2021-06-07 09:24:40|2776.02|2763.02|2776.21|2763.21|2776.29|2763.29|2775.9|2762.9|21
1623057890000|2021-06-07 09:24:50|2776.17|2763.17|2774.43|2761.43|2776.17|2763.17|2773.51|2760.51|25
1623057900000|2021-06-07 09:25:00|2774.44|2761.44|2775.72|2762.72|2776.24|2763.24|2774.44|2761.44|31
1623057910000|2021-06-07 09:25:10|2776.06|2763.06|2776.93|2763.93|2777.63|2764.63|2776.06|2763.06|25
1623057920000|2021-06-07 09:25:20|2777.49|2764.49|2777.66|2764.66|2778.68|2765.68|2777.1|2764.1|39
1623057930000|2021-06-07 09:25:30|2777.67|2764.67|2779.42|2766.42|2779.42|2766.42|2777.25|2764.25|38
1623057940000|2021-06-07 09:25:40|2779.35|2766.35|2780.39|2767.39|2781.38|2768.38|2779.02|2766.02|34
1623057950000|2021-06-07 09:25:50|2780.43|2767.43|2780.2|2767.2|2781.69|2768.69|2780.1|2767.1|38
1623057960000|2021-06-07 09:26:00|2780.18|2767.18|2782|2769|2782.06|2769.06|2780.12|2767.12|31
1623057970000|2021-06-07 09:26:10|2781.86|2768.86|2782.64|2769.64|2782.79|2769.79|2781.74|2768.74|37
1623057980000|2021-06-07 09:26:20|2782.67|2769.67|2785.37|2772.37|2785.43|2772.43|2782.64|2769.64|36
1623057990000|2021-06-07 09:26:30|2785.35|2772.35|2787.52|2774.52|2787.88|2774.88|2785.14|2772.14|37
1623058000000|2021-06-07 09:26:40|2787.82|2774.82|2786.49|2773.49|2787.94|2774.94|2786.15|2773.15|35
1623058010000|2021-06-07 09:26:50|2786.45|2773.45|2786.62|2773.62|2786.91|2773.91|2786.39|2773.39|37
1623058020000|2021-06-07 09:27:00|2786.69|2773.69|2785.35|2772.35|2786.94|2773.94|2785.13|2772.13|35
1623058030000|2021-06-07 09:27:10|2785.23|2772.23|2784.55|2771.55|2785.79|2772.79|2784.39|2771.39|37
1623058040000|2021-06-07 09:27:20|2784.53|2771.53|2784.14|2771.14|2785.21|2772.21|2783.46|2770.46|36
1623058050000|2021-06-07 09:27:30|2785.11|2772.11|2785.51|2772.51|2785.51|2772.51|2784.25|2771.25|39
1623058060000|2021-06-07 09:27:40|2785.58|2772.58|2785.05|2772.05|2785.58|2772.58|2784.76|2771.76|37
1623058070000|2021-06-07 09:27:50|2785.04|2772.04|2785.66|2772.66|2785.66|2772.66|2784.79|2771.79|32
1623058080000|2021-06-07 09:28:00|2785.62|2772.62|2788.41|2775.41|2788.48|2775.48|2785.32|2772.32|37
1623058090000|2021-06-07 09:28:10|2788.46|2775.46|2791.05|2778.05|2791.45|2778.45|2788.46|2775.46|40
1623058100000|2021-06-07 09:28:20|2790.44|2777.44|2791.39|2778.39|2792|2779|2790.34|2777.34|36
1623058110000|2021-06-07 09:28:30|2791.37|2778.37|2790.4|2777.4|2791.61|2778.61|2789.05|2776.05|31
1623058120000|2021-06-07 09:28:40|2789.05|2776.05|2790.62|2777.62|2790.71|2777.71|2789.05|2776.05|19
1623058130000|2021-06-07 09:28:50|2790.74|2777.74|2789.39|2776.39|2791.12|2778.12|2789.39|2776.39|27
1623058140000|2021-06-07 09:29:00|2789.14|2776.14|2790.27|2777.27|2790.53|2777.53|2789.14|2776.14|27
1623058150000|2021-06-07 09:29:10|2790.34|2777.34|2791.02|2778.02|2791.1|2778.1|2790.34|2777.34|14
1623058160000|2021-06-07 09:29:20|2791.04|2778.04|2790.88|2777.88|2791.09|2778.09|2790.56|2777.56|25
1623058170000|2021-06-07 09:29:30|2790.98|2777.98|2791.16|2778.16|2791.16|2778.16|2790.46|2777.46|29
1623058180000|2021-06-07 09:29:40|2791.14|2778.14|2790.93|2777.93|2791.14|2778.14|2790.9|2777.9|26
1623058190000|2021-06-07 09:29:50|2790.92|2777.92|2791.08|2778.08|2791.09|2778.09|2790.76|2777.76|21
1623058200000|2021-06-07 09:30:00|2792.01|2779.01|2789.82|2776.82|2792.01|2779.01|2789.51|2776.51|16
1623058210000|2021-06-07 09:30:10|2789.8|2776.8|2789.84|2776.84|2790.51|2777.51|2789.41|2776.41|27
1623058220000|2021-06-07 09:30:20|2789.46|2776.46|2789.83|2776.83|2790.24|2777.24|2789.03|2776.03|22
1623058230000|2021-06-07 09:30:30|2789.42|2776.42|2788.76|2775.76|2790.03|2777.03|2787.69|2774.69|31
1623058240000|2021-06-07 09:30:40|2788.37|2775.37|2788.87|2775.87|2789.07|2776.07|2788.26|2775.26|28
1623058250000|2021-06-07 09:30:50|2788.62|2775.62|2787.97|2774.97|2788.99|2775.99|2787.77|2774.77|27
1623058260000|2021-06-07 09:31:00|2786.7|2773.7|2787.77|2774.77|2788.42|2775.42|2786.05|2773.05|16
1623058270000|2021-06-07 09:31:10|2787.75|2774.75|2788.35|2775.35|2788.89|2775.89|2787.01|2774.01|24
1623058280000|2021-06-07 09:31:20|2787.87|2774.87|2788.25|2775.25|2788.64|2775.64|2787.71|2774.71|31
1623058290000|2021-06-07 09:31:30|2787.89|2774.89|2787.62|2774.62|2788.46|2775.46|2786.86|2773.86|24
1623058300000|2021-06-07 09:31:40|2786.91|2773.91|2787.7|2774.7|2787.7|2774.7|2786.82|2773.82|19
1623058310000|2021-06-07 09:31:50|2787.75|2774.75|2787.88|2774.88|2788.29|2775.29|2786.68|2773.68|13
1623058320000|2021-06-07 09:32:00|2787.36|2774.36|2788.14|2775.14|2788.3|2775.3|2787.08|2774.08|23
1623058330000|2021-06-07 09:32:10|2788.28|2775.28|2788.24|2775.24|2788.52|2775.52|2787.9|2774.9|35
1623058340000|2021-06-07 09:32:20|2788.34|2775.34|2788.84|2775.84|2788.97|2775.97|2788.2|2775.2|30
1623058350000|2021-06-07 09:32:30|2788.87|2775.87|2790.06|2777.06|2790.18|2777.18|2788.84|2775.84|25
1623058360000|2021-06-07 09:32:40|2789.71|2776.71|2789.81|2776.81|2790.35|2777.35|2789.43|2776.43|21
1623058370000|2021-06-07 09:32:50|2789.79|2776.79|2787.79|2774.79|2790.24|2777.24|2787.63|2774.63|17
1623058380000|2021-06-07 09:33:00|2788.78|2775.78|2789.41|2776.41|2790.24|2777.24|2788.78|2775.78|3
1623058390000|2021-06-07 09:33:10|2789.38|2776.38|2788.17|2775.17|2789.79|2776.79|2787.23|2774.23|25
1623058400000|2021-06-07 09:33:20|2786.96|2773.96|2787.86|2774.86|2788.92|2775.92|2786.05|2773.05|26
1623058410000|2021-06-07 09:33:30|2787.84|2774.84|2788.52|2775.52|2788.91|2775.91|2787.02|2774.02|28
1623058420000|2021-06-07 09:33:40|2787.39|2774.39|2788.08|2775.08|2788.5|2775.5|2787.12|2774.12|16
1623058430000|2021-06-07 09:33:50|2786.09|2773.09|2787.79|2774.79|2788.28|2775.28|2786.09|2773.09|22
1623058440000|2021-06-07 09:34:00|2788.29|2775.29|2789.29|2776.29|2789.47|2776.47|2787.65|2774.65|18
1623058450000|2021-06-07 09:34:10|2788.8|2775.8|2789.07|2776.07|2789.34|2776.34|2788.47|2775.47|21
1623058460000|2021-06-07 09:34:20|2788.41|2775.41|2789.32|2776.32|2789.37|2776.37|2788.02|2775.02|20
1623058470000|2021-06-07 09:34:30|2789.52|2776.52|2789.54|2776.54|2789.81|2776.81|2788.96|2775.96|24
1623058480000|2021-06-07 09:34:40|2789.35|2776.35|2790.73|2777.73|2791.29|2778.29|2789.13|2776.13|31
1623058490000|2021-06-07 09:34:50|2790.75|2777.75|2790.43|2777.43|2791.03|2778.03|2789.82|2776.82|35
1623058500000|2021-06-07 09:35:00|2790.39|2777.39|2790.28|2777.28|2790.58|2777.58|2790.17|2777.17|33
1623058510000|2021-06-07 09:35:10|2790.45|2777.45|2789.31|2776.31|2790.45|2777.45|2789.17|2776.17|33
1623058520000|2021-06-07 09:35:20|2789.26|2776.26|2788.81|2775.81|2789.41|2776.41|2788.81|2775.81|32
1623058530000|2021-06-07 09:35:30|2788.93|2775.93|2789.13|2776.13|2789.41|2776.41|2788.83|2775.83|30
1623058540000|2021-06-07 09:35:40|2789.1|2776.1|2788.43|2775.43|2789.15|2776.15|2788.05|2775.05|34
1623058550000|2021-06-07 09:35:50|2788.42|2775.42|2788.54|2775.54|2788.65|2775.65|2788.01|2775.01|34
1623058560000|2021-06-07 09:36:00|2788.48|2775.48|2788.4|2775.4|2788.57|2775.57|2788.01|2775.01|30
1623058570000|2021-06-07 09:36:10|2788.56|2775.56|2790.39|2777.39|2790.4|2777.4|2788.49|2775.49|34
1623058580000|2021-06-07 09:36:20|2790.35|2777.35|2791.28|2778.28|2791.28|2778.28|2789.45|2776.45|27
1623058590000|2021-06-07 09:36:30|2791.29|2778.29|2792.55|2779.55|2792.68|2779.68|2791.2|2778.2|35
1623058600000|2021-06-07 09:36:40|2792.56|2779.56|2791.85|2778.85|2793.55|2780.55|2791.85|2778.85|36
1623058610000|2021-06-07 09:36:50|2791.87|2778.87|2791.51|2778.51|2792.22|2779.22|2791.31|2778.31|35
1623058620000|2021-06-07 09:37:00|2791.54|2778.54|2793.01|2780.01|2793.51|2780.51|2791.54|2778.54|34
1623058630000|2021-06-07 09:37:10|2793.07|2780.07|2791.59|2778.59|2793.11|2780.11|2791.59|2778.59|35
1623058640000|2021-06-07 09:37:20|2791.61|2778.61|2790.86|2777.86|2791.73|2778.73|2790.86|2777.86|35
1623058650000|2021-06-07 09:37:30|2790.75|2777.75|2791.69|2778.69|2792.44|2779.44|2790.65|2777.65|32
1623058660000|2021-06-07 09:37:40|2791.66|2778.66|2792.37|2779.37|2793.04|2780.04|2791.66|2778.66|35
1623058670000|2021-06-07 09:37:50|2792.24|2779.24|2791.72|2778.72|2792.8|2779.8|2790.51|2777.51|34
1623058680000|2021-06-07 09:38:00|2791.7|2778.7|2792.04|2779.04|2792.51|2779.51|2790.77|2777.77|34
1623058690000|2021-06-07 09:38:10|2792.31|2779.31|2792.04|2779.04|2792.49|2779.49|2791.43|2778.43|26
1623058700000|2021-06-07 09:38:20|2792.39|2779.39|2791.54|2778.54|2792.89|2779.89|2791.54|2778.54|31
1623058710000|2021-06-07 09:38:30|2791.27|2778.27|2789.58|2776.58|2791.91|2778.91|2789.58|2776.58|20
1623058720000|2021-06-07 09:38:40|2791.05|2778.05|2788.65|2775.65|2791.79|2778.79|2788.65|2775.65|32
1623058730000|2021-06-07 09:38:50|2790.71|2777.71|2791.21|2778.21|2791.61|2778.61|2788.24|2775.24|31
1623058740000|2021-06-07 09:39:00|2791.41|2778.41|2791.28|2778.28|2792.95|2779.95|2791.05|2778.05|33
1623058750000|2021-06-07 09:39:10|2791.16|2778.16|2791.07|2778.07|2792.38|2779.38|2791.02|2778.02|26
1623058760000|2021-06-07 09:39:20|2791.53|2778.53|2791.01|2778.01|2791.89|2778.89|2791.01|2778.01|27
1623058770000|2021-06-07 09:39:30|2791.26|2778.26|2791.64|2778.64|2792.48|2779.48|2791|2778|26
1623058780000|2021-06-07 09:39:40|2791.76|2778.76|2791.2|2778.2|2791.91|2778.91|2790.88|2777.88|24
1623058790000|2021-06-07 09:39:50|2791|2778|2791.22|2778.22|2791.87|2778.87|2789.56|2776.56|30
1623058800000|2021-06-07 09:40:00|2791.63|2778.63|2791.45|2778.45|2791.63|2778.63|2789.69|2776.69|32
1623058810000|2021-06-07 09:40:10|2791.78|2778.78|2791.61|2778.61|2791.98|2778.98|2791.49|2778.49|28
1623058820000|2021-06-07 09:40:20|2791.33|2778.33|2791.48|2778.48|2791.64|2778.64|2789.77|2776.77|28
1623058830000|2021-06-07 09:40:30|2791.51|2778.51|2791.35|2778.35|2791.89|2778.89|2790.03|2777.03|24
1623058840000|2021-06-07 09:40:40|2791.52|2778.52|2791.35|2778.35|2791.52|2778.52|2789.97|2776.97|32
1623058850000|2021-06-07 09:40:50|2791.34|2778.34|2790.51|2777.51|2791.37|2778.37|2790.51|2777.51|25
1623058860000|2021-06-07 09:41:00|2789.87|2776.87|2789.68|2776.68|2790.68|2777.68|2787.68|2774.68|23
1623058870000|2021-06-07 09:41:10|2789.38|2776.38|2788.07|2775.07|2790.17|2777.17|2788.07|2775.07|32
1623058880000|2021-06-07 09:41:20|2787.76|2774.76|2789.77|2776.77|2790.37|2777.37|2786.65|2773.65|34
1623058890000|2021-06-07 09:41:30|2789.84|2776.84|2790.86|2777.86|2790.96|2777.96|2788.84|2775.84|30
1623058900000|2021-06-07 09:41:40|2790.17|2777.17|2790.99|2777.99|2791.38|2778.38|2790.17|2777.17|23
1623058910000|2021-06-07 09:41:50|2791.11|2778.11|2791.32|2778.32|2791.47|2778.47|2790.67|2777.67|23
1623058920000|2021-06-07 09:42:00|2791.46|2778.46|2791.47|2778.47|2791.94|2778.94|2791.03|2778.03|27
1623058930000|2021-06-07 09:42:10|2791.59|2778.59|2791.44|2778.44|2791.59|2778.59|2790.89|2777.89|29
1623058940000|2021-06-07 09:42:20|2791.2|2778.2|2790.86|2777.86|2791.2|2778.2|2790.13|2777.13|25
1623058950000|2021-06-07 09:42:30|2791.08|2778.08|2790.94|2777.94|2792.18|2779.18|2790.72|2777.72|33
1623058960000|2021-06-07 09:42:40|2790.95|2777.95|2790.32|2777.32|2791.07|2778.07|2788.66|2775.66|30
1623058970000|2021-06-07 09:42:50|2790.31|2777.31|2790.34|2777.34|2790.99|2777.99|2789.47|2776.47|31
1623058980000|2021-06-07 09:43:00|2790.44|2777.44|2789.15|2776.15|2790.76|2777.76|2788.66|2775.66|31
1623058990000|2021-06-07 09:43:10|2789.48|2776.48|2791.87|2778.87|2791.87|2778.87|2789.48|2776.48|18
1623059000000|2021-06-07 09:43:20|2791.84|2778.84|2791.64|2778.64|2791.84|2778.84|2791.45|2778.45|25
1623059010000|2021-06-07 09:43:30|2791.54|2778.54|2790.66|2777.66|2791.76|2778.76|2790.66|2777.66|34
1623059020000|2021-06-07 09:43:40|2790.64|2777.64|2790.9|2777.9|2791.38|2778.38|2790.21|2777.21|39
1623059030000|2021-06-07 09:43:50|2790.87|2777.87|2791.47|2778.47|2791.47|2778.47|2790.84|2777.84|23
1623059040000|2021-06-07 09:44:00|2791.53|2778.53|2790.18|2777.18|2791.53|2778.53|2790.15|2777.15|16
1623059050000|2021-06-07 09:44:10|2790.24|2777.24|2790.47|2777.47|2790.47|2777.47|2790.17|2777.17|20
1623059060000|2021-06-07 09:44:20|2790.3|2777.3|2790.5|2777.5|2790.5|2777.5|2790.14|2777.14|16
1623059070000|2021-06-07 09:44:30|2790.33|2777.33|2790.5|2777.5|2790.5|2777.5|2790.12|2777.12|5
1623059080000|2021-06-07 09:44:40|2790.16|2777.16|2790.82|2777.82|2792.06|2779.06|2790.1|2777.1|22
1623059090000|2021-06-07 09:44:50|2790.43|2777.43|2790.57|2777.57|2790.77|2777.77|2790.2|2777.2|25
1623059100000|2021-06-07 09:45:00|2790.58|2777.58|2790.56|2777.56|2790.78|2777.78|2790.31|2777.31|15
1623059110000|2021-06-07 09:45:10|2790.48|2777.48|2790.54|2777.54|2790.54|2777.54|2790.48|2777.48|5
1623059120000|2021-06-07 09:45:20|2790.33|2777.33|2790.35|2777.35|2790.35|2777.35|2790|2777|14
1623059130000|2021-06-07 09:45:30|2790.33|2777.33|2787.81|2774.81|2790.63|2777.63|2787.81|2774.81|21
1623059140000|2021-06-07 09:45:40|2787.73|2774.73|2786.13|2773.13|2787.73|2774.73|2786.08|2773.08|8
1623059150000|2021-06-07 09:45:50|2786.17|2773.17|2786.11|2773.11|2786.17|2773.17|2786.04|2773.04|5
1623059160000|2021-06-07 09:46:00|2785.63|2772.63|2787.48|2774.48|2788.17|2775.17|2785.63|2772.63|7
1623059170000|2021-06-07 09:46:10|2787.47|2774.47|2790.04|2777.04|2790.44|2777.44|2787.47|2774.47|30
1623059180000|2021-06-07 09:46:20|2789.99|2776.99|2788.86|2775.86|2790.27|2777.27|2788.86|2775.86|32
1623059190000|2021-06-07 09:46:30|2788.8|2775.8|2789.06|2776.06|2789.6|2776.6|2788.78|2775.78|39
1623059200000|2021-06-07 09:46:40|2788.97|2775.97|2789.24|2776.24|2789.39|2776.39|2788.97|2775.97|34
1623059210000|2021-06-07 09:46:50|2789.16|2776.16|2788.48|2775.48|2789.24|2776.24|2788.24|2775.24|33
1623059220000|2021-06-07 09:47:00|2788.28|2775.28|2788.21|2775.21|2788.62|2775.62|2788.17|2775.17|26
1623059230000|2021-06-07 09:47:10|2788.25|2775.25|2787.16|2774.16|2788.38|2775.38|2787.01|2774.01|25
1623059240000|2021-06-07 09:47:20|2787.28|2774.28|2787.64|2774.64|2787.77|2774.77|2787.13|2774.13|13
1623059250000|2021-06-07 09:47:30|2787.63|2774.63|2787.48|2774.48|2787.84|2774.84|2787.26|2774.26|20
1623059260000|2021-06-07 09:47:40|2787.51|2774.51|2787.38|2774.38|2787.69|2774.69|2786.92|2773.92|27
1623059270000|2021-06-07 09:47:50|2787.48|2774.48|2787.6|2774.6|2787.6|2774.6|2787.36|2774.36|13
1623059280000|2021-06-07 09:48:00|2787.17|2774.17|2787.11|2774.11|2787.49|2774.49|2787.11|2774.11|15
1623059290000|2021-06-07 09:48:10|2787.38|2774.38|2785.88|2772.88|2787.38|2774.38|2785.78|2772.78|17
1623059300000|2021-06-07 09:48:20|2786.03|2773.03|2785.36|2772.36|2786.03|2773.03|2785.01|2772.01|17
1623059310000|2021-06-07 09:48:30|2785.52|2772.52|2785.61|2772.61|2786.06|2773.06|2785.05|2772.05|14
1623059320000|2021-06-07 09:48:40|2785.63|2772.63|2785.86|2772.86|2786.3|2773.3|2785.63|2772.63|19
1623059330000|2021-06-07 09:48:50|2785.85|2772.85|2786.24|2773.24|2786.24|2773.24|2785.85|2772.85|12
1623059340000|2021-06-07 09:49:00|2786.23|2773.23|2786.4|2773.4|2786.4|2773.4|2786.23|2773.23|7
1623059350000|2021-06-07 09:49:10|2786.41|2773.41|2787|2774|2787|2774|2786.16|2773.16|14
1623059360000|2021-06-07 09:49:20|2786.87|2773.87|2787.69|2774.69|2787.77|2774.77|2786.83|2773.83|20
1623059370000|2021-06-07 09:49:30|2787.52|2774.52|2787.44|2774.44|2787.86|2774.86|2787.29|2774.29|15
1623059380000|2021-06-07 09:49:40|2787.29|2774.29|2787.62|2774.62|2787.62|2774.62|2787.29|2774.29|4
1623059400000|2021-06-07 09:50:00|2787.4|2774.4|2786.36|2773.36|2787.4|2774.4|2785.87|2772.87|11
1623059410000|2021-06-07 09:50:10|2785.88|2772.88|2786.32|2773.32|2786.73|2773.73|2785.85|2772.85|14
1623059420000|2021-06-07 09:50:20|2786.01|2773.01|2785.86|2772.86|2786.32|2773.32|2785.53|2772.53|29
1623059430000|2021-06-07 09:50:30|2786.12|2773.12|2787.01|2774.01|2787.24|2774.24|2785.49|2772.49|25
1623059440000|2021-06-07 09:50:40|2785.98|2772.98|2786.49|2773.49|2786.84|2773.84|2785.98|2772.98|18
1623059450000|2021-06-07 09:50:50|2786.76|2773.76|2787.87|2774.87|2787.95|2774.95|2786.76|2773.76|19
1623059460000|2021-06-07 09:51:00|2787.98|2774.98|2787.84|2774.84|2788.05|2775.05|2787.58|2774.58|23
1623059470000|2021-06-07 09:51:10|2787.85|2774.85|2788.56|2775.56|2788.56|2775.56|2787.77|2774.77|11
1623059480000|2021-06-07 09:51:20|2788.57|2775.57|2789.14|2776.14|2789.35|2776.35|2788.5|2775.5|12
1623059490000|2021-06-07 09:51:30|2789.48|2776.48|2790.4|2777.4|2790.9|2777.9|2789.2|2776.2|27
1623059500000|2021-06-07 09:51:40|2791.93|2778.93|2791.13|2778.13|2791.93|2778.93|2791.12|2778.12|28
1623059510000|2021-06-07 09:51:50|2791.3|2778.3|2790.59|2777.59|2791.3|2778.3|2790.06|2777.06|29
1623059520000|2021-06-07 09:52:00|2790.96|2777.96|2790.89|2777.89|2790.96|2777.96|2789.93|2776.93|27
1623059530000|2021-06-07 09:52:10|2790.68|2777.68|2790.53|2777.53|2790.92|2777.92|2790.25|2777.25|21
1623059540000|2021-06-07 09:52:20|2790.48|2777.48|2790.31|2777.31|2790.63|2777.63|2790.14|2777.14|20
1623059550000|2021-06-07 09:52:30|2790.3|2777.3|2789.83|2776.83|2790.3|2777.3|2789.72|2776.72|16
1623059560000|2021-06-07 09:52:40|2789.72|2776.72|2790.63|2777.63|2790.82|2777.82|2789.72|2776.72|25
1623059570000|2021-06-07 09:52:50|2790.69|2777.69|2791.48|2778.48|2791.97|2778.97|2790.61|2777.61|30
1623059580000|2021-06-07 09:53:00|2791.6|2778.6|2791.44|2778.44|2791.6|2778.6|2791.25|2778.25|19
1623059590000|2021-06-07 09:53:10|2791.55|2778.55|2791.81|2778.81|2792.01|2779.01|2791.38|2778.38|18
1623059600000|2021-06-07 09:53:20|2791.79|2778.79|2793.54|2780.54|2793.64|2780.64|2791.61|2778.61|31
1623059610000|2021-06-07 09:53:30|2792.93|2779.93|2793.2|2780.2|2794.27|2781.27|2792.93|2779.93|29
1623059620000|2021-06-07 09:53:40|2792.85|2779.85|2793.14|2780.14|2793.78|2780.78|2792.85|2779.85|22
1623059630000|2021-06-07 09:53:50|2793.12|2780.12|2793.55|2780.55|2793.56|2780.56|2793.12|2780.12|18
1623059640000|2021-06-07 09:54:00|2793.25|2780.25|2793.41|2780.41|2793.59|2780.59|2793.15|2780.15|26
1623059650000|2021-06-07 09:54:10|2793.24|2780.24|2793.28|2780.28|2793.78|2780.78|2793.12|2780.12|20
1623059660000|2021-06-07 09:54:20|2793.77|2780.77|2793.8|2780.8|2794.01|2781.01|2793.47|2780.47|23
1623059670000|2021-06-07 09:54:30|2793.81|2780.81|2793.51|2780.51|2794.02|2781.02|2793.41|2780.41|18
1623059680000|2021-06-07 09:54:40|2793.47|2780.47|2793.52|2780.52|2793.69|2780.69|2793.17|2780.17|16
1623059690000|2021-06-07 09:54:50|2793.06|2780.06|2792.73|2779.73|2793.29|2780.29|2792.65|2779.65|22
1623059700000|2021-06-07 09:55:00|2792.99|2779.99|2792.61|2779.61|2793.4|2780.4|2792.61|2779.61|25
1623059710000|2021-06-07 09:55:10|2792.63|2779.63|2792.96|2779.96|2792.97|2779.97|2792.23|2779.23|19
1623059720000|2021-06-07 09:55:20|2792.72|2779.72|2792.94|2779.94|2792.95|2779.95|2792.61|2779.61|14
1623059730000|2021-06-07 09:55:30|2792.29|2779.29|2792.8|2779.8|2792.8|2779.8|2792.17|2779.17|13
1623059740000|2021-06-07 09:55:40|2792.29|2779.29|2792.78|2779.78|2792.78|2779.78|2792.21|2779.21|12
1623059750000|2021-06-07 09:55:50|2792.52|2779.52|2791.53|2778.53|2792.64|2779.64|2790.49|2777.49|26
1623059760000|2021-06-07 09:56:00|2791.95|2778.95|2793.85|2780.85|2794.03|2781.03|2791.95|2778.95|31
1623059770000|2021-06-07 09:56:10|2793.84|2780.84|2795.01|2782.01|2795.21|2782.21|2793.29|2780.29|27
1623059780000|2021-06-07 09:56:20|2794.95|2781.95|2795.11|2782.11|2795.11|2782.11|2794.53|2781.53|19
1623059790000|2021-06-07 09:56:30|2795.24|2782.24|2797.16|2784.16|2797.95|2784.95|2795.24|2782.24|29
1623059800000|2021-06-07 09:56:40|2797.24|2784.24|2797.39|2784.39|2797.89|2784.89|2796.9|2783.9|40
1623059810000|2021-06-07 09:56:50|2797.17|2784.17|2797.64|2784.64|2798.32|2785.32|2797.16|2784.16|33
1623059820000|2021-06-07 09:57:00|2797.66|2784.66|2796.7|2783.7|2798.22|2785.22|2796.37|2783.37|35
1623059830000|2021-06-07 09:57:10|2796.55|2783.55|2797.2|2784.2|2797.39|2784.39|2796.27|2783.27|31
1623059840000|2021-06-07 09:57:20|2797.18|2784.18|2797.22|2784.22|2797.37|2784.37|2796.97|2783.97|33
1623059850000|2021-06-07 09:57:30|2796.46|2783.46|2797.07|2784.07|2797.29|2784.29|2796.46|2783.46|34
1623059860000|2021-06-07 09:57:40|2797.08|2784.08|2796.84|2783.84|2797.21|2784.21|2796.55|2783.55|27
1623059870000|2021-06-07 09:57:50|2796.97|2783.97|2796.78|2783.78|2797.14|2784.14|2796.69|2783.69|25
1623059880000|2021-06-07 09:58:00|2796.76|2783.76|2797.17|2784.17|2797.27|2784.27|2796.53|2783.53|26
1623059890000|2021-06-07 09:58:10|2797.02|2784.02|2797.06|2784.06|2797.36|2784.36|2797.01|2784.01|15
1623059900000|2021-06-07 09:58:20|2796.99|2783.99|2795.12|2782.12|2797.15|2784.15|2794.63|2781.63|33
1623059910000|2021-06-07 09:58:30|2795.16|2782.16|2794.8|2781.8|2795.57|2782.57|2794.8|2781.8|32
1623059920000|2021-06-07 09:58:40|2795.11|2782.11|2796.55|2783.55|2797.06|2784.06|2794.94|2781.94|36
1623059930000|2021-06-07 09:58:50|2796.82|2783.82|2796.57|2783.57|2796.86|2783.86|2796.46|2783.46|25
1623059940000|2021-06-07 09:59:00|2796.56|2783.56|2796.2|2783.2|2796.66|2783.66|2796.05|2783.05|15
1623059950000|2021-06-07 09:59:10|2796.03|2783.03|2795.09|2782.09|2796.39|2783.39|2795.01|2782.01|32
1623059960000|2021-06-07 09:59:20|2795.27|2782.27|2794.74|2781.74|2795.27|2782.27|2794.48|2781.48|20
1623059970000|2021-06-07 09:59:30|2794.45|2781.45|2794.47|2781.47|2794.94|2781.94|2794.44|2781.44|23
1623059980000|2021-06-07 09:59:40|2794.86|2781.86|2794.09|2781.09|2794.86|2781.86|2794.01|2781.01|31
1623059990000|2021-06-07 09:59:50|2794.17|2781.17|2794.43|2781.43|2794.52|2781.52|2794.04|2781.04|18
1623060000000|2021-06-07 10:00:00|2794.44|2781.44|2796.56|2783.56|2797.25|2784.25|2794.44|2781.44|32
1623060010000|2021-06-07 10:00:10|2796.83|2783.83|2796.84|2783.84|2797.05|2784.05|2796.51|2783.51|27
1623060020000|2021-06-07 10:00:20|2796.86|2783.86|2797.27|2784.27|2797.57|2784.57|2796.69|2783.69|21
1623060030000|2021-06-07 10:00:30|2797.36|2784.36|2799.05|2786.05|2799.16|2786.16|2797.22|2784.22|23
1623060040000|2021-06-07 10:00:40|2799.33|2786.33|2800.41|2787.41|2800.58|2787.58|2799.33|2786.33|28
1623060050000|2021-06-07 10:00:50|2800.42|2787.42|2800.79|2787.79|2800.87|2787.87|2800.28|2787.28|16
1623060060000|2021-06-07 10:01:00|2800.85|2787.85|2801.5|2788.5|2801.62|2788.62|2800.6|2787.6|26
1623060070000|2021-06-07 10:01:10|2801.69|2788.69|2801.29|2788.29|2801.78|2788.78|2800.88|2787.88|31
1623060080000|2021-06-07 10:01:20|2801.41|2788.41|2802.39|2789.39|2802.42|2789.42|2801.12|2788.12|27
1623060090000|2021-06-07 10:01:30|2802.41|2789.41|2802.21|2789.21|2802.82|2789.82|2801.73|2788.73|34
1623060100000|2021-06-07 10:01:40|2802.35|2789.35|2802.33|2789.33|2802.9|2789.9|2802.2|2789.2|33
1623060110000|2021-06-07 10:01:50|2802.47|2789.47|2802.16|2789.16|2802.62|2789.62|2801.7|2788.7|33
1623060120000|2021-06-07 10:02:00|2802.29|2789.29|2803.06|2790.06|2803.07|2790.07|2802.09|2789.09|35
1623060130000|2021-06-07 10:02:10|2802.68|2789.68|2800.82|2787.82|2802.68|2789.68|2800.36|2787.36|32
1623060140000|2021-06-07 10:02:20|2800.81|2787.81|2801.03|2788.03|2801.25|2788.25|2800.36|2787.36|34
1623060150000|2021-06-07 10:02:30|2801.38|2788.38|2802.4|2789.4|2802.53|2789.53|2800.63|2787.63|29
1623060160000|2021-06-07 10:02:40|2802.39|2789.39|2802.99|2789.99|2803.14|2790.14|2802.07|2789.07|31
1623060170000|2021-06-07 10:02:50|2803|2790|2803.33|2790.33|2803.63|2790.63|2802.77|2789.77|23
1623060180000|2021-06-07 10:03:00|2803.32|2790.32|2810.41|2797.41|2810.41|2797.41|2802.58|2789.58|39
1623060190000|2021-06-07 10:03:10|2810.58|2797.58|2809.95|2796.95|2812.81|2799.81|2808.74|2795.74|38
1623060200000|2021-06-07 10:03:20|2810.03|2797.03|2809.67|2796.67|2810.95|2797.95|2809.03|2796.03|37
1623060210000|2021-06-07 10:03:30|2809.97|2796.97|2812.23|2799.23|2812.23|2799.23|2809.8|2796.8|38
1623060220000|2021-06-07 10:03:40|2812.25|2799.25|2814.65|2801.65|2814.82|2801.82|2812.13|2799.13|37
1623060230000|2021-06-07 10:03:50|2814.73|2801.73|2814.67|2801.67|2815.41|2802.41|2813.97|2800.97|37
1623060240000|2021-06-07 10:04:00|2814.64|2801.64|2817.95|2804.95|2818.08|2805.08|2814.54|2801.54|34
1623060250000|2021-06-07 10:04:10|2817.64|2804.64|2819.38|2806.38|2819.38|2806.38|2817.47|2804.47|38
1623060260000|2021-06-07 10:04:20|2819.21|2806.21|2817.46|2804.46|2819.3|2806.3|2817.04|2804.04|37
1623060270000|2021-06-07 10:04:30|2817.93|2804.93|2816.31|2803.31|2817.93|2804.93|2816.29|2803.29|33
1623060280000|2021-06-07 10:04:40|2816.49|2803.49|2813.73|2800.73|2816.49|2803.49|2813.15|2800.15|36
1623060290000|2021-06-07 10:04:50|2813.56|2800.56|2813.78|2800.78|2814.22|2801.22|2813.5|2800.5|29
1623060300000|2021-06-07 10:05:00|2813.85|2800.85|2816.06|2803.06|2816.17|2803.17|2813.71|2800.71|39
1623060310000|2021-06-07 10:05:10|2816.05|2803.05|2814.67|2801.67|2816.15|2803.15|2814.33|2801.33|26
1623060320000|2021-06-07 10:05:20|2814.65|2801.65|2815.31|2802.31|2815.31|2802.31|2813.05|2800.05|31
1623060330000|2021-06-07 10:05:30|2815.2|2802.2|2815.62|2802.62|2816.07|2803.07|2815.04|2802.04|39
1623060340000|2021-06-07 10:05:40|2815.65|2802.65|2815.99|2802.99|2816.23|2803.23|2815.64|2802.64|32
1623060350000|2021-06-07 10:05:50|2816.41|2803.41|2815.81|2802.81|2817.31|2804.31|2815.62|2802.62|36
1623060360000|2021-06-07 10:06:00|2815.25|2802.25|2816.21|2803.21|2816.32|2803.32|2815.18|2802.18|37
1623060370000|2021-06-07 10:06:10|2816.24|2803.24|2817.13|2804.13|2817.64|2804.64|2816.17|2803.17|37
1623060380000|2021-06-07 10:06:20|2817.07|2804.07|2817.46|2804.46|2818.26|2805.26|2816.54|2803.54|39
1623060390000|2021-06-07 10:06:30|2817.4|2804.4|2817.95|2804.95|2818.18|2805.18|2816.77|2803.77|37
1623060400000|2021-06-07 10:06:40|2817.85|2804.85|2816.23|2803.23|2817.85|2804.85|2816.23|2803.23|33
1623060410000|2021-06-07 10:06:50|2816.3|2803.3|2814.13|2801.13|2817.18|2804.18|2813.75|2800.75|39
1623060420000|2021-06-07 10:07:00|2813.86|2800.86|2813.3|2800.3|2813.99|2800.99|2812.55|2799.55|35
1623060430000|2021-06-07 10:07:10|2813.42|2800.42|2814.43|2801.43|2814.43|2801.43|2812.83|2799.83|38
1623060440000|2021-06-07 10:07:20|2814.19|2801.19|2814.73|2801.73|2815.03|2802.03|2814.19|2801.19|37
1623060450000|2021-06-07 10:07:30|2814.66|2801.66|2814.99|2801.99|2815.12|2802.12|2814.12|2801.12|36
1623060460000|2021-06-07 10:07:40|2814.92|2801.92|2814.9|2801.9|2815.18|2802.18|2814.8|2801.8|35
1623060470000|2021-06-07 10:07:50|2814.92|2801.92|2814.92|2801.92|2815.36|2802.36|2814.78|2801.78|30
1623060480000|2021-06-07 10:08:00|2815.06|2802.06|2815.2|2802.2|2815.41|2802.41|2814.94|2801.94|37
1623060490000|2021-06-07 10:08:10|2815.22|2802.22|2814.85|2801.85|2815.44|2802.44|2814.85|2801.85|29
1623060500000|2021-06-07 10:08:20|2814.94|2801.94|2814.77|2801.77|2814.95|2801.95|2814.27|2801.27|28
1623060510000|2021-06-07 10:08:30|2814.35|2801.35|2814.76|2801.76|2815.25|2802.25|2814.35|2801.35|34
1623060520000|2021-06-07 10:08:40|2815.08|2802.08|2814.68|2801.68|2815.08|2802.08|2813.39|2800.39|26
1623060530000|2021-06-07 10:08:50|2814.71|2801.71|2814.75|2801.75|2815.05|2802.05|2814.61|2801.61|30
1623060540000|2021-06-07 10:09:00|2814.74|2801.74|2816.63|2803.63|2816.79|2803.79|2814.63|2801.63|35
1623060550000|2021-06-07 10:09:10|2816.46|2803.46|2816.39|2803.39|2816.87|2803.87|2816.18|2803.18|34
1623060560000|2021-06-07 10:09:20|2816.41|2803.41|2816.46|2803.46|2816.76|2803.76|2816.28|2803.28|28
1623060570000|2021-06-07 10:09:30|2816.36|2803.36|2816.36|2803.36|2816.59|2803.59|2816.22|2803.22|25
1623060580000|2021-06-07 10:09:40|2816.22|2803.22|2815.68|2802.68|2816.39|2803.39|2815.48|2802.48|33
1623060590000|2021-06-07 10:09:50|2815.56|2802.56|2815.42|2802.42|2816.04|2803.04|2815.25|2802.25|36
1623060600000|2021-06-07 10:10:00|2815.41|2802.41|2815.99|2802.99|2816.24|2803.24|2815.33|2802.33|35
1623060610000|2021-06-07 10:10:10|2815.91|2802.91|2816.71|2803.71|2816.84|2803.84|2815.89|2802.89|33
1623060620000|2021-06-07 10:10:20|2816.85|2803.85|2816.91|2803.91|2816.93|2803.93|2816.58|2803.58|37
1623060630000|2021-06-07 10:10:30|2816.8|2803.8|2816.5|2803.5|2817.12|2804.12|2816.5|2803.5|32
1623060640000|2021-06-07 10:10:40|2816.54|2803.54|2817.58|2804.58|2818.34|2805.34|2816.53|2803.53|37
1623060650000|2021-06-07 10:10:50|2817.65|2804.65|2817.13|2804.13|2817.65|2804.65|2816.93|2803.93|33
1623060660000|2021-06-07 10:11:00|2817.09|2804.09|2817.25|2804.25|2817.4|2804.4|2816.79|2803.79|33
1623060670000|2021-06-07 10:11:10|2817.24|2804.24|2816.72|2803.72|2817.87|2804.87|2816.72|2803.72|29
1623060680000|2021-06-07 10:11:20|2816.71|2803.71|2816.96|2803.96|2816.98|2803.98|2816.31|2803.31|36
1623060690000|2021-06-07 10:11:30|2816.91|2803.91|2818.13|2805.13|2818.25|2805.25|2816.69|2803.69|32
1623060700000|2021-06-07 10:11:40|2818.14|2805.14|2818.77|2805.77|2818.97|2805.97|2817.89|2804.89|30
1623060710000|2021-06-07 10:11:50|2818.83|2805.83|2825.56|2812.56|2825.64|2812.64|2818.83|2805.83|38
1623060720000|2021-06-07 10:12:00|2825.8|2812.8|2825.06|2812.06|2825.8|2812.8|2822.13|2809.13|39
1623060730000|2021-06-07 10:12:10|2825.53|2812.53|2824.64|2811.64|2825.53|2812.53|2823.96|2810.96|36
1623060740000|2021-06-07 10:12:20|2824.63|2811.63|2824.57|2811.57|2825.02|2812.02|2823.72|2810.72|35
1623060750000|2021-06-07 10:12:30|2824.55|2811.55|2824.92|2811.92|2824.99|2811.99|2823.5|2810.5|37
1623060760000|2021-06-07 10:12:40|2824.88|2811.88|2823.19|2810.19|2825.05|2812.05|2822.82|2809.82|37
1623060770000|2021-06-07 10:12:50|2822.92|2809.92|2824.24|2811.24|2825.07|2812.07|2822.88|2809.88|38
1623060780000|2021-06-07 10:13:00|2824.23|2811.23|2825.25|2812.25|2825.47|2812.47|2824.11|2811.11|36
1623060790000|2021-06-07 10:13:10|2825.18|2812.18|2823.77|2810.77|2825.47|2812.47|2823.77|2810.77|36
1623060800000|2021-06-07 10:13:20|2823.79|2810.79|2821.4|2808.4|2823.79|2810.79|2821.4|2808.4|31
1623060810000|2021-06-07 10:13:30|2821.91|2808.91|2822.68|2809.68|2823.23|2810.23|2821.04|2808.04|35
1623060820000|2021-06-07 10:13:40|2822.71|2809.71|2822.89|2809.89|2822.9|2809.9|2822.15|2809.15|32
1623060830000|2021-06-07 10:13:50|2822.82|2809.82|2822.89|2809.89|2823.05|2810.05|2822.62|2809.62|38
1623060840000|2021-06-07 10:14:00|2822.68|2809.68|2823.13|2810.13|2823.8|2810.8|2822.52|2809.52|37
1623060850000|2021-06-07 10:14:10|2823.04|2810.04|2822.05|2809.05|2823.04|2810.04|2822.05|2809.05|29
1623060860000|2021-06-07 10:14:20|2821.48|2808.48|2821.06|2808.06|2821.85|2808.85|2820.73|2807.73|33
1623060870000|2021-06-07 10:14:30|2821.18|2808.18|2821.14|2808.14|2821.72|2808.72|2820.97|2807.97|37
1623060880000|2021-06-07 10:14:40|2821.11|2808.11|2820.12|2807.12|2821.34|2808.34|2820.12|2807.12|28
1623060890000|2021-06-07 10:14:50|2820.77|2807.77|2817.89|2804.89|2820.81|2807.81|2817.57|2804.57|36
1623060900000|2021-06-07 10:15:00|2817.77|2804.77|2820.79|2807.79|2820.79|2807.79|2817.51|2804.51|40
1623060910000|2021-06-07 10:15:10|2820.78|2807.78|2821.95|2808.95|2822.01|2809.01|2820.24|2807.24|29
1623060920000|2021-06-07 10:15:20|2821.91|2808.91|2820.58|2807.58|2822.26|2809.26|2820.56|2807.56|22
1623060930000|2021-06-07 10:15:30|2820.68|2807.68|2819.98|2806.98|2820.76|2807.76|2819.93|2806.93|29
1623060940000|2021-06-07 10:15:40|2819.96|2806.96|2818.99|2805.99|2819.96|2806.96|2818.36|2805.36|32
1623060950000|2021-06-07 10:15:50|2819.44|2806.44|2819.83|2806.83|2820.08|2807.08|2818.98|2805.98|33
1623060960000|2021-06-07 10:16:00|2819.66|2806.66|2820.7|2807.7|2821.96|2808.96|2819.62|2806.62|36
1623060970000|2021-06-07 10:16:10|2820.62|2807.62|2821.96|2808.96|2822.09|2809.09|2820.62|2807.62|31
1623060980000|2021-06-07 10:16:20|2821.94|2808.94|2821.89|2808.89|2822.24|2809.24|2821.84|2808.84|23
1623060990000|2021-06-07 10:16:30|2821.9|2808.9|2823.07|2810.07|2823.28|2810.28|2821.53|2808.53|29
1623061000000|2021-06-07 10:16:40|2823.03|2810.03|2823.31|2810.31|2823.31|2810.31|2822.06|2809.06|24
1623061010000|2021-06-07 10:16:50|2823.3|2810.3|2823|2810|2823.3|2810.3|2822.56|2809.56|20
1623061020000|2021-06-07 10:17:00|2823.08|2810.08|2824.02|2811.02|2824.02|2811.02|2822.84|2809.84|28
1623061030000|2021-06-07 10:17:10|2823.9|2810.9|2826.59|2813.59|2826.65|2813.65|2823.9|2810.9|35
1623061040000|2021-06-07 10:17:20|2826.66|2813.66|2827.58|2814.58|2828.06|2815.06|2826.64|2813.64|39
1623061050000|2021-06-07 10:17:30|2827.64|2814.64|2827.54|2814.54|2827.85|2814.85|2826.38|2813.38|34
1623061060000|2021-06-07 10:17:40|2827.7|2814.7|2827.57|2814.57|2827.7|2814.7|2826.51|2813.51|25
1623061070000|2021-06-07 10:17:50|2827.58|2814.58|2827.52|2814.52|2827.78|2814.78|2827.19|2814.19|32
1623061080000|2021-06-07 10:18:00|2827.62|2814.62|2827.65|2814.65|2828.11|2815.11|2827.51|2814.51|30
1623061090000|2021-06-07 10:18:10|2827.63|2814.63|2825.27|2812.27|2827.63|2814.63|2824.62|2811.62|32
1623061100000|2021-06-07 10:18:20|2825.36|2812.36|2828.02|2815.02|2828.36|2815.36|2825.01|2812.01|40
1623061110000|2021-06-07 10:18:30|2827.95|2814.95|2828.21|2815.21|2828.21|2815.21|2827.46|2814.46|23
1623061120000|2021-06-07 10:18:40|2828.13|2815.13|2830.53|2817.53|2830.65|2817.65|2828.13|2815.13|32
1623061130000|2021-06-07 10:18:50|2830.75|2817.75|2832.7|2819.7|2833.22|2820.22|2830.75|2817.75|35
1623061140000|2021-06-07 10:19:00|2832.74|2819.74|2829.66|2816.66|2832.74|2819.74|2829.05|2816.05|31
1623061150000|2021-06-07 10:19:10|2829.92|2816.92|2830.15|2817.15|2830.78|2817.78|2829.49|2816.49|37
1623061160000|2021-06-07 10:19:20|2830.09|2817.09|2827.77|2814.77|2830.49|2817.49|2827.13|2814.13|33
1623061170000|2021-06-07 10:19:30|2827.55|2814.55|2827.99|2814.99|2828.32|2815.32|2826.89|2813.89|35
1623061180000|2021-06-07 10:19:40|2827.87|2814.87|2827.82|2814.82|2828.52|2815.52|2827.55|2814.55|33
1623061190000|2021-06-07 10:19:50|2827.77|2814.77|2826.72|2813.72|2828.25|2815.25|2826.72|2813.72|35
1623061200000|2021-06-07 10:20:00|2826.61|2813.61|2828.77|2815.77|2829.18|2816.18|2826.22|2813.22|29
1623061210000|2021-06-07 10:20:10|2829.15|2816.15|2830.13|2817.13|2830.53|2817.53|2829.15|2816.15|26
1623061220000|2021-06-07 10:20:20|2830.18|2817.18|2828.81|2815.81|2830.31|2817.31|2828.69|2815.69|37
1623061230000|2021-06-07 10:20:30|2828.76|2815.76|2829.17|2816.17|2829.41|2816.41|2827.19|2814.19|39
1623061240000|2021-06-07 10:20:40|2829.02|2816.02|2828.47|2815.47|2829.47|2816.47|2828.47|2815.47|26
1623061250000|2021-06-07 10:20:50|2828.46|2815.46|2827.46|2814.46|2828.75|2815.75|2827.22|2814.22|33
1623061260000|2021-06-07 10:21:00|2827.58|2814.58|2827.61|2814.61|2828.56|2815.56|2827.33|2814.33|35
1623061270000|2021-06-07 10:21:10|2827.5|2814.5|2825.03|2812.03|2827.67|2814.67|2825.03|2812.03|33
1623061280000|2021-06-07 10:21:20|2824.88|2811.88|2826.42|2813.42|2827.01|2814.01|2824.88|2811.88|29
1623061290000|2021-06-07 10:21:30|2826.51|2813.51|2825.36|2812.36|2826.53|2813.53|2825.32|2812.32|30
1623061300000|2021-06-07 10:21:40|2825.86|2812.86|2825.4|2812.4|2826.23|2813.23|2825.29|2812.29|32
1623061310000|2021-06-07 10:21:50|2825.35|2812.35|2824.07|2811.07|2826.13|2813.13|2823.79|2810.79|25
1623061320000|2021-06-07 10:22:00|2824.04|2811.04|2824.81|2811.81|2824.89|2811.89|2823.51|2810.51|32
1623061330000|2021-06-07 10:22:10|2824.79|2811.79|2825.13|2812.13|2825.9|2812.9|2824.14|2811.14|37
1623061340000|2021-06-07 10:22:20|2824.91|2811.91|2825.03|2812.03|2825.27|2812.27|2824.59|2811.59|33
1623061350000|2021-06-07 10:22:30|2824.95|2811.95|2825.5|2812.5|2825.93|2812.93|2824.95|2811.95|27
1623061360000|2021-06-07 10:22:40|2825.43|2812.43|2827.05|2814.05|2827.05|2814.05|2825.43|2812.43|23
1623061370000|2021-06-07 10:22:50|2827.06|2814.06|2826.69|2813.69|2827.11|2814.11|2826.69|2813.69|20
1623061380000|2021-06-07 10:23:00|2826.63|2813.63|2827.34|2814.34|2827.42|2814.42|2826.62|2813.62|19
1623061390000|2021-06-07 10:23:10|2827.28|2814.28|2828.86|2815.86|2828.95|2815.95|2827.2|2814.2|23
1623061400000|2021-06-07 10:23:20|2828.84|2815.84|2829.02|2816.02|2829.08|2816.08|2828.33|2815.33|30
1623061410000|2021-06-07 10:23:30|2829.21|2816.21|2828.3|2815.3|2829.21|2816.21|2828.12|2815.12|29
1623061420000|2021-06-07 10:23:40|2828.25|2815.25|2829.08|2816.08|2829.5|2816.5|2828.22|2815.22|22
1623061430000|2021-06-07 10:23:50|2828.94|2815.94|2828.72|2815.72|2828.98|2815.98|2828.49|2815.49|26
1623061440000|2021-06-07 10:24:00|2828.75|2815.75|2829.25|2816.25|2829.57|2816.57|2828.75|2815.75|21
1623061450000|2021-06-07 10:24:10|2829.39|2816.39|2831.07|2818.07|2831.07|2818.07|2829.23|2816.23|33
1623061460000|2021-06-07 10:24:20|2831.04|2818.04|2830.65|2817.65|2832.37|2819.37|2830.62|2817.62|34
1623061470000|2021-06-07 10:24:30|2830.46|2817.46|2832.82|2819.82|2833.08|2820.08|2830.46|2817.46|31
1623061480000|2021-06-07 10:24:40|2832.88|2819.88|2832.2|2819.2|2832.88|2819.88|2831.98|2818.98|27
1623061490000|2021-06-07 10:24:50|2832.31|2819.31|2830.83|2817.83|2832.31|2819.31|2830.83|2817.83|29
1623061500000|2021-06-07 10:25:00|2830.74|2817.74|2833.29|2820.29|2833.76|2820.76|2830.74|2817.74|39
1623061510000|2021-06-07 10:25:10|2833.43|2820.43|2834.88|2821.88|2834.96|2821.96|2833.43|2820.43|26
1623061520000|2021-06-07 10:25:20|2834.86|2821.86|2836.2|2823.2|2836.2|2823.2|2834.86|2821.86|28
1623061530000|2021-06-07 10:25:30|2836.69|2823.69|2836.16|2823.16|2836.69|2823.69|2836.09|2823.09|24
1623061540000|2021-06-07 10:25:40|2836.19|2823.19|2835.73|2822.73|2836.22|2823.22|2835.66|2822.66|29
1623061550000|2021-06-07 10:25:50|2835.87|2822.87|2836.17|2823.17|2836.2|2823.2|2835.6|2822.6|23
1623061560000|2021-06-07 10:26:00|2836.15|2823.15|2836.22|2823.22|2836.32|2823.32|2836.04|2823.04|15
1623061570000|2021-06-07 10:26:10|2836.23|2823.23|2839.04|2826.04|2839.55|2826.55|2836.23|2823.23|31
1623061580000|2021-06-07 10:26:20|2838.88|2825.88|2841.09|2828.09|2841.19|2828.19|2838.85|2825.85|33
1623061590000|2021-06-07 10:26:30|2841.2|2828.2|2841.27|2828.27|2841.79|2828.79|2841.01|2828.01|26
1623061600000|2021-06-07 10:26:40|2841.29|2828.29|2842.48|2829.48|2842.62|2829.62|2839.88|2826.88|35
1623061610000|2021-06-07 10:26:50|2842.61|2829.61|2840.34|2827.34|2844.24|2831.24|2839.91|2826.91|29
1623061620000|2021-06-07 10:27:00|2840.37|2827.37|2839.24|2826.24|2840.37|2827.37|2839.2|2826.2|24
1623061630000|2021-06-07 10:27:10|2839.25|2826.25|2839.36|2826.36|2839.36|2826.36|2838.16|2825.16|27
1623061640000|2021-06-07 10:27:20|2839.34|2826.34|2840.31|2827.31|2840.45|2827.45|2838.4|2825.4|35
1623061650000|2021-06-07 10:27:30|2839.92|2826.92|2841.54|2828.54|2841.54|2828.54|2838.69|2825.69|31
1623061660000|2021-06-07 10:27:40|2841.64|2828.64|2841.35|2828.35|2842.18|2829.18|2841.3|2828.3|36
1623061670000|2021-06-07 10:27:50|2841.42|2828.42|2841.55|2828.55|2841.73|2828.73|2841.41|2828.41|27
1623061680000|2021-06-07 10:28:00|2841.62|2828.62|2842.85|2829.85|2842.95|2829.95|2839.87|2826.87|31
1623061690000|2021-06-07 10:28:10|2843.14|2830.14|2843.92|2830.92|2844.12|2831.12|2843.03|2830.03|30
1623061700000|2021-06-07 10:28:20|2843.94|2830.94|2844.11|2831.11|2844.2|2831.2|2843.27|2830.27|31
1623061710000|2021-06-07 10:28:30|2844.16|2831.16|2844.49|2831.49|2844.57|2831.57|2844.11|2831.11|36
1623061720000|2021-06-07 10:28:40|2844.5|2831.5|2842.14|2829.14|2844.52|2831.52|2842.08|2829.08|32
1623061730000|2021-06-07 10:28:50|2842.37|2829.37|2839.55|2826.55|2842.7|2829.7|2839.55|2826.55|28
1623061740000|2021-06-07 10:29:00|2839.29|2826.29|2841.16|2828.16|2841.54|2828.54|2839.29|2826.29|38
1623061750000|2021-06-07 10:29:10|2841.29|2828.29|2840.96|2827.96|2841.29|2828.29|2839.75|2826.75|36
1623061760000|2021-06-07 10:29:20|2841.12|2828.12|2840.83|2827.83|2841.12|2828.12|2840.06|2827.06|32
1623061770000|2021-06-07 10:29:30|2840.9|2827.9|2839.87|2826.87|2841.19|2828.19|2839.54|2826.54|19
1623061780000|2021-06-07 10:29:40|2840.33|2827.33|2840.04|2827.04|2840.43|2827.43|2839.97|2826.97|37
1623061790000|2021-06-07 10:29:50|2840.06|2827.06|2841.89|2828.89|2842.33|2829.33|2840.06|2827.06|28
1623061800000|2021-06-07 10:30:00|2841.85|2828.85|2843.9|2830.9|2844.37|2831.37|2841.81|2828.81|35
1623061810000|2021-06-07 10:30:10|2844.09|2831.09|2842.52|2829.52|2844.34|2831.34|2842.52|2829.52|36
1623061820000|2021-06-07 10:30:20|2842.43|2829.43|2840.9|2827.9|2842.43|2829.43|2840.86|2827.86|31
1623061830000|2021-06-07 10:30:30|2841.13|2828.13|2840.05|2827.05|2841.13|2828.13|2840.05|2827.05|27
1623061840000|2021-06-07 10:30:40|2840.07|2827.07|2837.56|2824.56|2840.07|2827.07|2837.56|2824.56|33
1623061850000|2021-06-07 10:30:50|2837.46|2824.46|2837.17|2824.17|2837.83|2824.83|2836.57|2823.57|36
1623061860000|2021-06-07 10:31:00|2837.04|2824.04|2837.08|2824.08|2838.03|2825.03|2836.44|2823.44|38
1623061870000|2021-06-07 10:31:10|2837.16|2824.16|2837.45|2824.45|2837.77|2824.77|2836.82|2823.82|36
1623061880000|2021-06-07 10:31:20|2837.49|2824.49|2837.16|2824.16|2837.66|2824.66|2837.16|2824.16|30
1623061890000|2021-06-07 10:31:30|2837.13|2824.13|2837.17|2824.17|2837.43|2824.43|2836.88|2823.88|25
1623061900000|2021-06-07 10:31:40|2837.49|2824.49|2836.8|2823.8|2837.59|2824.59|2836.72|2823.72|28
1623061910000|2021-06-07 10:31:50|2836.82|2823.82|2834.85|2821.85|2836.98|2823.98|2833.34|2820.34|38
1623061920000|2021-06-07 10:32:00|2834.8|2821.8|2834.92|2821.92|2836.45|2823.45|2834.6|2821.6|33
1623061930000|2021-06-07 10:32:10|2834.86|2821.86|2833.41|2820.41|2835.54|2822.54|2833.41|2820.41|39
1623061940000|2021-06-07 10:32:20|2833.52|2820.52|2833.44|2820.44|2833.87|2820.87|2833.29|2820.29|24
1623061950000|2021-06-07 10:32:30|2833.07|2820.07|2833.73|2820.73|2833.73|2820.73|2831.71|2818.71|39
1623061960000|2021-06-07 10:32:40|2833.76|2820.76|2835.41|2822.41|2835.69|2822.69|2833.76|2820.76|36
1623061970000|2021-06-07 10:32:50|2835.42|2822.42|2834.77|2821.77|2835.42|2822.42|2834.05|2821.05|36
1623061980000|2021-06-07 10:33:00|2834.71|2821.71|2835.22|2822.22|2835.62|2822.62|2834.69|2821.69|37
1623061990000|2021-06-07 10:33:10|2835.17|2822.17|2836.32|2823.32|2836.33|2823.33|2834.86|2821.86|34
1623062000000|2021-06-07 10:33:20|2836.38|2823.38|2835.26|2822.26|2836.41|2823.41|2835.07|2822.07|39
1623062010000|2021-06-07 10:33:30|2835.37|2822.37|2834.78|2821.78|2835.37|2822.37|2834.67|2821.67|33
1623062020000|2021-06-07 10:33:40|2834.77|2821.77|2835.2|2822.2|2835.69|2822.69|2834.77|2821.77|30
1623062030000|2021-06-07 10:33:50|2835.24|2822.24|2835.64|2822.64|2835.9|2822.9|2835.2|2822.2|30
1623062040000|2021-06-07 10:34:00|2835.65|2822.65|2833.11|2820.11|2835.66|2822.66|2833.11|2820.11|29
1623062050000|2021-06-07 10:34:10|2833.24|2820.24|2833.68|2820.68|2833.93|2820.93|2833.22|2820.22|36
1623062060000|2021-06-07 10:34:20|2832.92|2819.92|2833.4|2820.4|2833.69|2820.69|2832.41|2819.41|30
1623062070000|2021-06-07 10:34:30|2833.54|2820.54|2834.09|2821.09|2834.09|2821.09|2832.64|2819.64|31
1623062080000|2021-06-07 10:34:40|2834.08|2821.08|2834.56|2821.56|2834.66|2821.66|2834.07|2821.07|33
1623062090000|2021-06-07 10:34:50|2834.74|2821.74|2834.14|2821.14|2834.75|2821.75|2833.95|2820.95|17
1623062100000|2021-06-07 10:35:00|2833.95|2820.95|2834.8|2821.8|2834.8|2821.8|2833.85|2820.85|17
1623062110000|2021-06-07 10:35:10|2834.71|2821.71|2833.74|2820.74|2834.71|2821.71|2833.51|2820.51|29
1623062120000|2021-06-07 10:35:20|2833.73|2820.73|2833.35|2820.35|2833.73|2820.73|2832.94|2819.94|28
1623062130000|2021-06-07 10:35:30|2833.38|2820.38|2833.55|2820.55|2833.64|2820.64|2832.37|2819.37|36
1623062140000|2021-06-07 10:35:40|2833.37|2820.37|2832.84|2819.84|2833.37|2820.37|2832.07|2819.07|32
1623062150000|2021-06-07 10:35:50|2832.79|2819.79|2832.48|2819.48|2832.93|2819.93|2832.45|2819.45|22
1623062160000|2021-06-07 10:36:00|2832.52|2819.52|2832.84|2819.84|2832.97|2819.97|2832.37|2819.37|36
1623062170000|2021-06-07 10:36:10|2832.96|2819.96|2832.99|2819.99|2834.28|2821.28|2832.92|2819.92|32
1623062180000|2021-06-07 10:36:20|2833|2820|2832.8|2819.8|2833.33|2820.33|2832.8|2819.8|26
1623062190000|2021-06-07 10:36:30|2832.81|2819.81|2832.82|2819.82|2833.08|2820.08|2832.78|2819.78|26
1623062200000|2021-06-07 10:36:40|2832.78|2819.78|2833.4|2820.4|2833.4|2820.4|2832.78|2819.78|15
1623062210000|2021-06-07 10:36:50|2833.46|2820.46|2834.75|2821.75|2834.99|2821.99|2833.34|2820.34|30
1623062220000|2021-06-07 10:37:00|2834.4|2821.4|2834.19|2821.19|2834.91|2821.91|2833.91|2820.91|31
1623062230000|2021-06-07 10:37:10|2834.09|2821.09|2834.52|2821.52|2834.52|2821.52|2833.91|2820.91|33
1623062240000|2021-06-07 10:37:20|2834.72|2821.72|2833.93|2820.93|2834.8|2821.8|2833.93|2820.93|28
1623062250000|2021-06-07 10:37:30|2834.02|2821.02|2834.59|2821.59|2834.95|2821.95|2834.02|2821.02|21
1623062260000|2021-06-07 10:37:40|2834.49|2821.49|2834.52|2821.52|2834.71|2821.71|2834.43|2821.43|19
1623062270000|2021-06-07 10:37:50|2834.51|2821.51|2834.4|2821.4|2834.67|2821.67|2834.4|2821.4|20
1623062280000|2021-06-07 10:38:00|2834.35|2821.35|2836.17|2823.17|2836.22|2823.22|2834.35|2821.35|19
1623062290000|2021-06-07 10:38:10|2836.2|2823.2|2836.66|2823.66|2836.76|2823.76|2836.2|2823.2|22
1623062300000|2021-06-07 10:38:20|2836.72|2823.72|2836.55|2823.55|2837.54|2824.54|2836.44|2823.44|32
1623062310000|2021-06-07 10:38:30|2836.23|2823.23|2836.55|2823.55|2836.55|2823.55|2836.13|2823.13|32
1623062320000|2021-06-07 10:38:40|2836.49|2823.49|2837.44|2824.44|2837.56|2824.56|2836.43|2823.43|37
1623062330000|2021-06-07 10:38:50|2837.49|2824.49|2838.51|2825.51|2838.52|2825.52|2837.43|2824.43|28
1623062340000|2021-06-07 10:39:00|2838.64|2825.64|2838.95|2825.95|2838.95|2825.95|2838.36|2825.36|29
1623062350000|2021-06-07 10:39:10|2838.76|2825.76|2839.49|2826.49|2840.02|2827.02|2838.65|2825.65|33
1623062360000|2021-06-07 10:39:20|2839.66|2826.66|2839.05|2826.05|2839.85|2826.85|2838.54|2825.54|37
1623062370000|2021-06-07 10:39:30|2839|2826|2839.07|2826.07|2839.7|2826.7|2838.98|2825.98|38
1623062380000|2021-06-07 10:39:40|2839.12|2826.12|2836.72|2823.72|2839.12|2826.12|2836.67|2823.67|30
1623062390000|2021-06-07 10:39:50|2836.7|2823.7|2837.5|2824.5|2837.62|2824.62|2836.7|2823.7|29
1623062400000|2021-06-07 10:40:00|2837.31|2824.31|2839.02|2826.02|2839.02|2826.02|2837.3|2824.3|33
1623062410000|2021-06-07 10:40:10|2838.85|2825.85|2838.82|2825.82|2838.97|2825.97|2838.44|2825.44|30
1623062420000|2021-06-07 10:40:20|2838.87|2825.87|2838.38|2825.38|2838.87|2825.87|2837.45|2824.45|26
1623062430000|2021-06-07 10:40:30|2838.37|2825.37|2837.44|2824.44|2838.77|2825.77|2837.39|2824.39|19
1623062440000|2021-06-07 10:40:40|2837.4|2824.4|2838.12|2825.12|2838.57|2825.57|2837.4|2824.4|31
1623062450000|2021-06-07 10:40:50|2837.97|2824.97|2837.36|2824.36|2838.14|2825.14|2837.36|2824.36|29
1623062460000|2021-06-07 10:41:00|2837.54|2824.54|2837.19|2824.19|2837.54|2824.54|2836.22|2823.22|33
1623062470000|2021-06-07 10:41:10|2837.14|2824.14|2835.38|2822.38|2837.14|2824.14|2835.38|2822.38|34
1623062480000|2021-06-07 10:41:20|2835.34|2822.34|2835.52|2822.52|2835.93|2822.93|2835.04|2822.04|37
1623062490000|2021-06-07 10:41:30|2835.42|2822.42|2835.45|2822.45|2835.48|2822.48|2834.46|2821.46|38
1623062500000|2021-06-07 10:41:40|2835.48|2822.48|2835.23|2822.23|2836.08|2823.08|2834.85|2821.85|38
1623062510000|2021-06-07 10:41:50|2835.6|2822.6|2835.57|2822.57|2836.07|2823.07|2834.96|2821.96|38
1623062520000|2021-06-07 10:42:00|2835.58|2822.58|2835.54|2822.54|2837.44|2824.44|2835.14|2822.14|39
1623062530000|2021-06-07 10:42:10|2835.4|2822.4|2835.88|2822.88|2835.98|2822.98|2835.39|2822.39|28
1623062540000|2021-06-07 10:42:20|2835.9|2822.9|2836.44|2823.44|2836.63|2823.63|2835.77|2822.77|30
1623062550000|2021-06-07 10:42:30|2836.43|2823.43|2835.85|2822.85|2836.66|2823.66|2835.85|2822.85|20
1623062560000|2021-06-07 10:42:40|2835.67|2822.67|2835.08|2822.08|2835.81|2822.81|2834.97|2821.97|34
1623062570000|2021-06-07 10:42:50|2835.02|2822.02|2834.21|2821.21|2835.03|2822.03|2834.12|2821.12|33
1623062580000|2021-06-07 10:43:00|2834.23|2821.23|2834.52|2821.52|2834.83|2821.83|2834.23|2821.23|24
1623062590000|2021-06-07 10:43:10|2834.53|2821.53|2834.69|2821.69|2834.69|2821.69|2834.01|2821.01|25
1623062600000|2021-06-07 10:43:20|2834.7|2821.7|2834.51|2821.51|2834.77|2821.77|2834.51|2821.51|9
1623062610000|2021-06-07 10:43:30|2834.41|2821.41|2832.95|2819.95|2834.41|2821.41|2832.95|2819.95|18
1623062620000|2021-06-07 10:43:40|2832.89|2819.89|2833.33|2820.33|2833.34|2820.34|2832.65|2819.65|27
1623062630000|2021-06-07 10:43:50|2833.32|2820.32|2833.1|2820.1|2833.4|2820.4|2833.1|2820.1|21
1623062640000|2021-06-07 10:44:00|2833.11|2820.11|2835.28|2822.28|2835.42|2822.42|2833.11|2820.11|36
1623062650000|2021-06-07 10:44:10|2835.45|2822.45|2835.07|2822.07|2835.45|2822.45|2834.92|2821.92|17
1623062660000|2021-06-07 10:44:20|2835.05|2822.05|2835.58|2822.58|2836.16|2823.16|2835.05|2822.05|22
1623062670000|2021-06-07 10:44:30|2835.5|2822.5|2834.79|2821.79|2835.57|2822.57|2834.76|2821.76|26
1623062680000|2021-06-07 10:44:40|2834.87|2821.87|2835.31|2822.31|2835.41|2822.41|2834.44|2821.44|26
1623062690000|2021-06-07 10:44:50|2835.11|2822.11|2834.2|2821.2|2835.11|2822.11|2834.19|2821.19|25
1623062700000|2021-06-07 10:45:00|2834.45|2821.45|2835.12|2822.12|2835.2|2822.2|2834.45|2821.45|32
1623062710000|2021-06-07 10:45:10|2834.82|2821.82|2835.13|2822.13|2835.39|2822.39|2834.7|2821.7|37
1623062720000|2021-06-07 10:45:20|2835.15|2822.15|2835.96|2822.96|2836.09|2823.09|2835.02|2822.02|34
1623062730000|2021-06-07 10:45:30|2835.92|2822.92|2836.31|2823.31|2836.38|2823.38|2835.83|2822.83|36
1623062740000|2021-06-07 10:45:40|2836.19|2823.19|2836.25|2823.25|2836.69|2823.69|2836.11|2823.11|30
1623062750000|2021-06-07 10:45:50|2836.36|2823.36|2835.26|2822.26|2836.67|2823.67|2835.18|2822.18|31
1623062760000|2021-06-07 10:46:00|2835.34|2822.34|2835.43|2822.43|2835.94|2822.94|2835.34|2822.34|36
1623062770000|2021-06-07 10:46:10|2835.44|2822.44|2835.61|2822.61|2835.65|2822.65|2835.44|2822.44|22
1623062780000|2021-06-07 10:46:20|2835.66|2822.66|2835.66|2822.66|2835.72|2822.72|2835.6|2822.6|19
1623062790000|2021-06-07 10:46:30|2835.68|2822.68|2837.25|2824.25|2837.49|2824.49|2835.67|2822.67|32
1623062800000|2021-06-07 10:46:40|2837.26|2824.26|2836.36|2823.36|2837.27|2824.27|2836.02|2823.02|36
1623062810000|2021-06-07 10:46:50|2836.32|2823.32|2836.77|2823.77|2837.07|2824.07|2835.79|2822.79|34
1623062820000|2021-06-07 10:47:00|2836.73|2823.73|2837.41|2824.41|2837.46|2824.46|2836.6|2823.6|37
1623062830000|2021-06-07 10:47:10|2837.44|2824.44|2836.33|2823.33|2837.69|2824.69|2836.21|2823.21|34
1623062840000|2021-06-07 10:47:20|2836.35|2823.35|2836.73|2823.73|2836.88|2823.88|2836.34|2823.34|34
1623062850000|2021-06-07 10:47:30|2836.72|2823.72|2836.18|2823.18|2836.73|2823.73|2835.55|2822.55|34
1623062860000|2021-06-07 10:47:40|2836.2|2823.2|2836.32|2823.32|2836.65|2823.65|2835.89|2822.89|29
1623062870000|2021-06-07 10:47:50|2836.34|2823.34|2836.19|2823.19|2836.45|2823.45|2835.72|2822.72|29
1623062880000|2021-06-07 10:48:00|2836.12|2823.12|2835.44|2822.44|2836.22|2823.22|2835.38|2822.38|24
1623062890000|2021-06-07 10:48:10|2835.53|2822.53|2834.86|2821.86|2835.56|2822.56|2834.86|2821.86|20
1623062900000|2021-06-07 10:48:20|2834.76|2821.76|2834.18|2821.18|2834.76|2821.76|2834.16|2821.16|26
1623062910000|2021-06-07 10:48:30|2834.14|2821.14|2834.49|2821.49|2834.51|2821.51|2834.14|2821.14|33
1623062920000|2021-06-07 10:48:40|2834.53|2821.53|2834.17|2821.17|2834.53|2821.53|2834.09|2821.09|25
1623062930000|2021-06-07 10:48:50|2834.06|2821.06|2834.26|2821.26|2834.26|2821.26|2833.86|2820.86|14
1623062940000|2021-06-07 10:49:00|2834.22|2821.22|2833.47|2820.47|2834.22|2821.22|2833.2|2820.2|26
1623062950000|2021-06-07 10:49:10|2833.44|2820.44|2833.77|2820.77|2833.83|2820.83|2833.39|2820.39|31
1623062960000|2021-06-07 10:49:20|2833.95|2820.95|2833.99|2820.99|2835.27|2822.27|2833.45|2820.45|30
1623062970000|2021-06-07 10:49:30|2833.97|2820.97|2833.61|2820.61|2833.97|2820.97|2833.51|2820.51|37
1623062980000|2021-06-07 10:49:40|2833.56|2820.56|2833.15|2820.15|2833.65|2820.65|2832.58|2819.58|30
1623062990000|2021-06-07 10:49:50|2833.18|2820.18|2834.31|2821.31|2834.92|2821.92|2832.96|2819.96|30
1623063000000|2021-06-07 10:50:00|2834.33|2821.33|2837.42|2824.42|2837.43|2824.43|2834.32|2821.32|34
1623063010000|2021-06-07 10:50:10|2837.35|2824.35|2837.18|2824.18|2837.53|2824.53|2837.16|2824.16|21
1623063020000|2021-06-07 10:50:20|2837.19|2824.19|2837.31|2824.31|2837.43|2824.43|2837.19|2824.19|21
1623063030000|2021-06-07 10:50:30|2837.29|2824.29|2836.11|2823.11|2837.33|2824.33|2836.02|2823.02|28
1623063040000|2021-06-07 10:50:40|2836.07|2823.07|2835.54|2822.54|2836.31|2823.31|2835.42|2822.42|27
1623063050000|2021-06-07 10:50:50|2835.52|2822.52|2835.76|2822.76|2835.93|2822.93|2835.41|2822.41|32
1623063060000|2021-06-07 10:51:00|2835.75|2822.75|2836.7|2823.7|2836.7|2823.7|2835.75|2822.75|30
1623063070000|2021-06-07 10:51:10|2836.74|2823.74|2837.12|2824.12|2837.74|2824.74|2836.74|2823.74|28
1623063080000|2021-06-07 10:51:20|2837.02|2824.02|2836.58|2823.58|2837.14|2824.14|2836.5|2823.5|30
1623063090000|2021-06-07 10:51:30|2836.59|2823.59|2836.26|2823.26|2836.88|2823.88|2835.94|2822.94|37
1623063100000|2021-06-07 10:51:40|2836.21|2823.21|2836.5|2823.5|2836.55|2823.55|2836.15|2823.15|33
1623063110000|2021-06-07 10:51:50|2836.38|2823.38|2836.1|2823.1|2836.65|2823.65|2836|2823|27
1623063120000|2021-06-07 10:52:00|2836.18|2823.18|2836.89|2823.89|2836.92|2823.92|2836.09|2823.09|26
1623063130000|2021-06-07 10:52:10|2836.92|2823.92|2836.98|2823.98|2837.63|2824.63|2836.61|2823.61|21
1623063140000|2021-06-07 10:52:20|2836.96|2823.96|2837.13|2824.13|2837.14|2824.14|2836.76|2823.76|28
1623063150000|2021-06-07 10:52:30|2837.26|2824.26|2837.61|2824.61|2837.75|2824.75|2837.24|2824.24|22
1623063160000|2021-06-07 10:52:40|2837.58|2824.58|2837.48|2824.48|2837.99|2824.99|2837.44|2824.44|27
1623063170000|2021-06-07 10:52:50|2837.61|2824.61|2837.6|2824.6|2837.71|2824.71|2836.73|2823.73|34
1623063180000|2021-06-07 10:53:00|2837.61|2824.61|2837.87|2824.87|2837.9|2824.9|2837.32|2824.32|25
1623063190000|2021-06-07 10:53:10|2837.9|2824.9|2839.05|2826.05|2839.12|2826.12|2837.9|2824.9|27
1623063200000|2021-06-07 10:53:20|2839.11|2826.11|2838.62|2825.62|2839.43|2826.43|2838.44|2825.44|38
1623063210000|2021-06-07 10:53:30|2838.5|2825.5|2837.62|2824.62|2838.63|2825.63|2837.02|2824.02|29
1623063220000|2021-06-07 10:53:40|2837.64|2824.64|2837.66|2824.66|2837.79|2824.79|2837.37|2824.37|23
1623063230000|2021-06-07 10:53:50|2837.68|2824.68|2838.15|2825.15|2838.22|2825.22|2837.68|2824.68|18
1623063240000|2021-06-07 10:54:00|2838.19|2825.19|2838.16|2825.16|2838.5|2825.5|2837.79|2824.79|31
1623063250000|2021-06-07 10:54:10|2838.29|2825.29|2839.6|2826.6|2839.7|2826.7|2838.29|2825.29|38
1623063260000|2021-06-07 10:54:20|2839.54|2826.54|2840.03|2827.03|2840.05|2827.05|2839.54|2826.54|27
1623063270000|2021-06-07 10:54:30|2839.91|2826.91|2841.38|2828.38|2841.51|2828.51|2839.91|2826.91|29
1623063280000|2021-06-07 10:54:40|2841.39|2828.39|2842.03|2829.03|2842.03|2829.03|2841.2|2828.2|27
1623063290000|2021-06-07 10:54:50|2842|2829|2840.31|2827.31|2842|2829|2840.09|2827.09|26
1623063300000|2021-06-07 10:55:00|2840.2|2827.2|2840.51|2827.51|2840.54|2827.54|2839.91|2826.91|33
1623063310000|2021-06-07 10:55:10|2840.52|2827.52|2840.4|2827.4|2840.66|2827.66|2840.29|2827.29|23
1623063320000|2021-06-07 10:55:20|2840.27|2827.27|2840.88|2827.88|2841.47|2828.47|2839.09|2826.09|32
1623063330000|2021-06-07 10:55:30|2840.93|2827.93|2841.58|2828.58|2841.58|2828.58|2840.12|2827.12|24
1623063340000|2021-06-07 10:55:40|2841.34|2828.34|2841.74|2828.74|2841.9|2828.9|2841.34|2828.34|28
1623063350000|2021-06-07 10:55:50|2841.76|2828.76|2841.76|2828.76|2841.8|2828.8|2841.26|2828.26|19
1623063360000|2021-06-07 10:56:00|2841.78|2828.78|2841.81|2828.81|2841.96|2828.96|2841.29|2828.29|18
1623063370000|2021-06-07 10:56:10|2841.87|2828.87|2841.84|2828.84|2841.93|2828.93|2841.76|2828.76|12
1623063380000|2021-06-07 10:56:20|2841.79|2828.79|2841.96|2828.96|2841.96|2828.96|2841.79|2828.79|11
1623063390000|2021-06-07 10:56:30|2842.89|2829.89|2842.56|2829.56|2842.93|2829.93|2842.2|2829.2|20
1623063400000|2021-06-07 10:56:40|2842.41|2829.41|2842.41|2829.41|2842.71|2829.71|2841.9|2828.9|32
1623063410000|2021-06-07 10:56:50|2842.47|2829.47|2841.58|2828.58|2842.47|2829.47|2841.58|2828.58|28
1623063420000|2021-06-07 10:57:00|2841.43|2828.43|2841.44|2828.44|2841.83|2828.83|2841.37|2828.37|33
1623063430000|2021-06-07 10:57:10|2841.43|2828.43|2840.01|2827.01|2841.43|2828.43|2839.96|2826.96|25
1623063440000|2021-06-07 10:57:20|2839.86|2826.86|2838.54|2825.54|2839.87|2826.87|2837.8|2824.8|26
1623063450000|2021-06-07 10:57:30|2838.45|2825.45|2838.14|2825.14|2839.77|2826.77|2838.14|2825.14|36
1623063460000|2021-06-07 10:57:40|2838.37|2825.37|2836.98|2823.98|2838.37|2825.37|2836.81|2823.81|34
1623063470000|2021-06-07 10:57:50|2837.01|2824.01|2837.22|2824.22|2838.87|2825.87|2836.91|2823.91|39
1623063480000|2021-06-07 10:58:00|2837.17|2824.17|2835.72|2822.72|2837.82|2824.82|2835.72|2822.72|38
1623063490000|2021-06-07 10:58:10|2835.69|2822.69|2832.99|2819.99|2835.69|2822.69|2832.79|2819.79|38
1623063500000|2021-06-07 10:58:20|2832.89|2819.89|2833.67|2820.67|2834.14|2821.14|2832.78|2819.78|35
1623063510000|2021-06-07 10:58:30|2833.58|2820.58|2833.1|2820.1|2833.74|2820.74|2832.88|2819.88|17
1623063520000|2021-06-07 10:58:40|2833.55|2820.55|2833.72|2820.72|2834.43|2821.43|2832.99|2819.99|31
1623063530000|2021-06-07 10:58:50|2833.63|2820.63|2833.25|2820.25|2833.63|2820.63|2832.43|2819.43|24
1623063540000|2021-06-07 10:59:00|2833.22|2820.22|2834.34|2821.34|2834.54|2821.54|2833.22|2820.22|34
1623063550000|2021-06-07 10:59:10|2834.36|2821.36|2834.83|2821.83|2835.01|2822.01|2833.63|2820.63|28
1623063560000|2021-06-07 10:59:20|2835.04|2822.04|2834.66|2821.66|2835.35|2822.35|2834.66|2821.66|20
1623063570000|2021-06-07 10:59:30|2834.63|2821.63|2834.51|2821.51|2834.84|2821.84|2834.15|2821.15|26
1623063580000|2021-06-07 10:59:40|2834.56|2821.56|2834.11|2821.11|2835.07|2822.07|2834.11|2821.11|28
1623063590000|2021-06-07 10:59:50|2834.12|2821.12|2834.14|2821.14|2834.14|2821.14|2834.08|2821.08|11
1623063600000|2021-06-07 11:00:00|2834.12|2821.12|2835.89|2822.89|2835.91|2822.91|2834.12|2821.12|26
1623063610000|2021-06-07 11:00:10|2836.12|2823.12|2835.6|2822.6|2836.44|2823.44|2835.6|2822.6|24
1623063620000|2021-06-07 11:00:20|2835.59|2822.59|2835.06|2822.06|2835.59|2822.59|2834.78|2821.78|15
1623063630000|2021-06-07 11:00:30|2835.05|2822.05|2833.88|2820.88|2835.18|2822.18|2833.57|2820.57|29
1623063640000|2021-06-07 11:00:40|2833.85|2820.85|2831.72|2818.72|2833.85|2820.85|2831.72|2818.72|29
1623063650000|2021-06-07 11:00:50|2831.7|2818.7|2829.71|2816.71|2831.84|2818.84|2828.97|2815.97|36
1623063660000|2021-06-07 11:01:00|2829.73|2816.73|2831.38|2818.38|2831.88|2818.88|2829.73|2816.73|37
1623063670000|2021-06-07 11:01:10|2831.41|2818.41|2831.01|2818.01|2831.57|2818.57|2830.62|2817.62|38
1623063680000|2021-06-07 11:01:20|2830.67|2817.67|2829.66|2816.66|2831.08|2818.08|2829.49|2816.49|31
1623063690000|2021-06-07 11:01:30|2829.64|2816.64|2825.95|2812.95|2829.64|2816.64|2825|2812|30
1623063700000|2021-06-07 11:01:40|2826.1|2813.1|2825.32|2812.32|2826.67|2813.67|2824.51|2811.51|39
1623063710000|2021-06-07 11:01:50|2825.46|2812.46|2824.68|2811.68|2825.84|2812.84|2824.53|2811.53|34
1623063720000|2021-06-07 11:02:00|2824.59|2811.59|2826.88|2813.88|2827.46|2814.46|2824.57|2811.57|39
1623063730000|2021-06-07 11:02:10|2826.84|2813.84|2827.43|2814.43|2827.82|2814.82|2826.51|2813.51|30
1623063740000|2021-06-07 11:02:20|2827.45|2814.45|2826.44|2813.44|2827.46|2814.46|2826.16|2813.16|34
1623063750000|2021-06-07 11:02:30|2826.24|2813.24|2826.83|2813.83|2827.14|2814.14|2826.1|2813.1|33
1623063760000|2021-06-07 11:02:40|2826.95|2813.95|2827.71|2814.71|2828.84|2815.84|2826.84|2813.84|32
1623063770000|2021-06-07 11:02:50|2827.57|2814.57|2827.69|2814.69|2827.91|2814.91|2827.54|2814.54|16
1623063780000|2021-06-07 11:03:00|2827.79|2814.79|2827.71|2814.71|2827.88|2814.88|2826.88|2813.88|30
1623063790000|2021-06-07 11:03:10|2827.69|2814.69|2827.82|2814.82|2828.22|2815.22|2827.67|2814.67|24
1623063800000|2021-06-07 11:03:20|2827.84|2814.84|2829.75|2816.75|2829.79|2816.79|2827.67|2814.67|34
1623063810000|2021-06-07 11:03:30|2829.78|2816.78|2828.54|2815.54|2830.17|2817.17|2828.54|2815.54|24
1623063820000|2021-06-07 11:03:40|2828.64|2815.64|2828.85|2815.85|2829.59|2816.59|2828.6|2815.6|35
1623063830000|2021-06-07 11:03:50|2828.84|2815.84|2829.26|2816.26|2829.52|2816.52|2828.84|2815.84|27
1623063840000|2021-06-07 11:04:00|2829.13|2816.13|2830.41|2817.41|2830.48|2817.48|2829.04|2816.04|30
1623063850000|2021-06-07 11:04:10|2830.34|2817.34|2830.16|2817.16|2830.37|2817.37|2829.6|2816.6|32
1623063860000|2021-06-07 11:04:20|2830.15|2817.15|2829.02|2816.02|2830.23|2817.23|2828.72|2815.72|39
1623063870000|2021-06-07 11:04:30|2828.95|2815.95|2828.97|2815.97|2829.15|2816.15|2828.83|2815.83|26
1623063880000|2021-06-07 11:04:40|2828.9|2815.9|2827.98|2814.98|2829.36|2816.36|2827.88|2814.88|36
1623063890000|2021-06-07 11:04:50|2827.96|2814.96|2828|2815|2828.33|2815.33|2827.48|2814.48|35
1623063900000|2021-06-07 11:05:00|2827.84|2814.84|2828.66|2815.66|2828.75|2815.75|2827.84|2814.84|29
1623063910000|2021-06-07 11:05:10|2828.74|2815.74|2829.18|2816.18|2829.45|2816.45|2828.72|2815.72|27
1623063920000|2021-06-07 11:05:20|2829.26|2816.26|2829.4|2816.4|2829.41|2816.41|2829.1|2816.1|18
1623063930000|2021-06-07 11:05:30|2829.34|2816.34|2830.15|2817.15|2830.19|2817.19|2829.34|2816.34|26
1623063940000|2021-06-07 11:05:40|2830.38|2817.38|2830.39|2817.39|2830.79|2817.79|2830.18|2817.18|20
1623063950000|2021-06-07 11:05:50|2830.37|2817.37|2830.43|2817.43|2830.84|2817.84|2830.37|2817.37|32
1623063960000|2021-06-07 11:06:00|2830.61|2817.61|2830.64|2817.64|2830.98|2817.98|2830.39|2817.39|30
1623063970000|2021-06-07 11:06:10|2830.65|2817.65|2829.62|2816.62|2830.85|2817.85|2829.62|2816.62|24
1623063980000|2021-06-07 11:06:20|2829.47|2816.47|2829.77|2816.77|2829.77|2816.77|2829.31|2816.31|22
1623063990000|2021-06-07 11:06:30|2829.8|2816.8|2828.95|2815.95|2829.8|2816.8|2828.95|2815.95|30
1623064000000|2021-06-07 11:06:40|2828.88|2815.88|2829.1|2816.1|2829.4|2816.4|2828.74|2815.74|28
1623064010000|2021-06-07 11:06:50|2829.01|2816.01|2830.3|2817.3|2830.33|2817.33|2829.01|2816.01|27
1623064020000|2021-06-07 11:07:00|2830.29|2817.29|2830.03|2817.03|2830.41|2817.41|2829.76|2816.76|37
1623064030000|2021-06-07 11:07:10|2829.98|2816.98|2830.22|2817.22|2830.32|2817.32|2828.81|2815.81|31
1623064040000|2021-06-07 11:07:20|2830.23|2817.23|2830.23|2817.23|2830.33|2817.33|2830|2817|25
1623064050000|2021-06-07 11:07:30|2830.24|2817.24|2829.88|2816.88|2830.42|2817.42|2829.85|2816.85|24
1623064060000|2021-06-07 11:07:40|2829.83|2816.83|2829.71|2816.71|2830.03|2817.03|2829.6|2816.6|32
1623064070000|2021-06-07 11:07:50|2829.43|2816.43|2829.11|2816.11|2829.43|2816.43|2828.95|2815.95|34
1623064080000|2021-06-07 11:08:00|2829.13|2816.13|2828.79|2815.79|2829.39|2816.39|2828.77|2815.77|27
1623064090000|2021-06-07 11:08:10|2828.91|2815.91|2829.04|2816.04|2829.4|2816.4|2828.78|2815.78|29
1623064100000|2021-06-07 11:08:20|2829.06|2816.06|2828.67|2815.67|2829.31|2816.31|2828.53|2815.53|33
1623064110000|2021-06-07 11:08:30|2828.66|2815.66|2827.97|2814.97|2828.87|2815.87|2827.97|2814.97|33
1623064120000|2021-06-07 11:08:40|2827.96|2814.96|2825.41|2812.41|2828.03|2815.03|2825.18|2812.18|30
1623064130000|2021-06-07 11:08:50|2825.44|2812.44|2825.6|2812.6|2825.63|2812.63|2824.94|2811.94|31
1623064140000|2021-06-07 11:09:00|2825.51|2812.51|2825.51|2812.51|2825.62|2812.62|2825.27|2812.27|25
1623064150000|2021-06-07 11:09:10|2825.5|2812.5|2825.44|2812.44|2825.61|2812.61|2824.99|2811.99|32
1623064160000|2021-06-07 11:09:20|2825.46|2812.46|2825.86|2812.86|2826.05|2813.05|2825.11|2812.11|25
1623064170000|2021-06-07 11:09:30|2825.85|2812.85|2825.48|2812.48|2825.91|2812.91|2825.05|2812.05|29
1623064180000|2021-06-07 11:09:40|2825.34|2812.34|2825.77|2812.77|2825.84|2812.84|2825.08|2812.08|33
1623064190000|2021-06-07 11:09:50|2825.44|2812.44|2825.53|2812.53|2825.82|2812.82|2825.17|2812.17|30
1623064200000|2021-06-07 11:10:00|2825.48|2812.48|2826.21|2813.21|2826.55|2813.55|2825.48|2812.48|34
1623064210000|2021-06-07 11:10:10|2826.93|2813.93|2827.09|2814.09|2827.33|2814.33|2826.64|2813.64|28
1623064220000|2021-06-07 11:10:20|2827.45|2814.45|2827.51|2814.51|2828.12|2815.12|2827.39|2814.39|35
1623064230000|2021-06-07 11:10:30|2827.53|2814.53|2827.61|2814.61|2827.8|2814.8|2827.33|2814.33|29
1623064240000|2021-06-07 11:10:40|2827.65|2814.65|2826.81|2813.81|2828.02|2815.02|2826.81|2813.81|32
1623064250000|2021-06-07 11:10:50|2826.48|2813.48|2826.85|2813.85|2827.06|2814.06|2826.37|2813.37|36
1623064260000|2021-06-07 11:11:00|2826.73|2813.73|2827.91|2814.91|2828.07|2815.07|2826.58|2813.58|34
1623064270000|2021-06-07 11:11:10|2827.95|2814.95|2827.75|2814.75|2828.86|2815.86|2827.67|2814.67|26
1623064280000|2021-06-07 11:11:20|2827.45|2814.45|2827.49|2814.49|2827.62|2814.62|2827.24|2814.24|26
1623064290000|2021-06-07 11:11:30|2827.26|2814.26|2827.81|2814.81|2827.81|2814.81|2826.94|2813.94|34
1623064300000|2021-06-07 11:11:40|2827.89|2814.89|2827.89|2814.89|2828.16|2815.16|2827.5|2814.5|33
1623064310000|2021-06-07 11:11:50|2828.23|2815.23|2828.4|2815.4|2828.4|2815.4|2828.04|2815.04|17
1623064320000|2021-06-07 11:12:00|2828.44|2815.44|2828.38|2815.38|2828.71|2815.71|2828.3|2815.3|21
1623064330000|2021-06-07 11:12:10|2828.37|2815.37|2829.5|2816.5|2829.64|2816.64|2828.1|2815.1|32
1623064340000|2021-06-07 11:12:20|2829.54|2816.54|2830.33|2817.33|2830.59|2817.59|2829.01|2816.01|35
1623064350000|2021-06-07 11:12:30|2830.24|2817.24|2831.08|2818.08|2831.34|2818.34|2830.24|2817.24|31
1623064360000|2021-06-07 11:12:40|2831.07|2818.07|2830.26|2817.26|2831.13|2818.13|2830.18|2817.18|24
1623064370000|2021-06-07 11:12:50|2830.28|2817.28|2830.28|2817.28|2830.46|2817.46|2829.93|2816.93|32
1623064380000|2021-06-07 11:13:00|2830.21|2817.21|2830.3|2817.3|2830.51|2817.51|2830.17|2817.17|32
1623064390000|2021-06-07 11:13:10|2830.31|2817.31|2830.53|2817.53|2830.56|2817.56|2830.25|2817.25|20
1623064400000|2021-06-07 11:13:20|2830.52|2817.52|2830.43|2817.43|2830.61|2817.61|2830.24|2817.24|29
1623064410000|2021-06-07 11:13:30|2830.41|2817.41|2830.48|2817.48|2830.54|2817.54|2830.4|2817.4|12
1623064420000|2021-06-07 11:13:40|2830.49|2817.49|2830.34|2817.34|2830.49|2817.49|2830.34|2817.34|11
1623064430000|2021-06-07 11:13:50|2830.4|2817.4|2829.92|2816.92|2830.4|2817.4|2829.25|2816.25|19
1623064440000|2021-06-07 11:14:00|2829.97|2816.97|2829.09|2816.09|2829.97|2816.97|2828.87|2815.87|33
1623064450000|2021-06-07 11:14:10|2829.01|2816.01|2829.07|2816.07|2829.07|2816.07|2827.96|2814.96|22
1623064460000|2021-06-07 11:14:20|2829.08|2816.08|2829.54|2816.54|2829.62|2816.62|2829.03|2816.03|33
1623064470000|2021-06-07 11:14:30|2829.48|2816.48|2829.32|2816.32|2829.58|2816.58|2829.27|2816.27|31
1623064480000|2021-06-07 11:14:40|2829.27|2816.27|2829.35|2816.35|2829.54|2816.54|2829.27|2816.27|20
1623064490000|2021-06-07 11:14:50|2829.33|2816.33|2828.04|2815.04|2829.53|2816.53|2827.92|2814.92|22
1623064500000|2021-06-07 11:15:00|2828.03|2815.03|2828.52|2815.52|2829.14|2816.14|2828.01|2815.01|33
1623064510000|2021-06-07 11:15:10|2828.54|2815.54|2828.11|2815.11|2828.54|2815.54|2828.1|2815.1|29
1623064520000|2021-06-07 11:15:20|2828.49|2815.49|2829.87|2816.87|2830.07|2817.07|2828.49|2815.49|26
1623064530000|2021-06-07 11:15:30|2829.84|2816.84|2829.48|2816.48|2830.45|2817.45|2829.35|2816.35|20
1623064540000|2021-06-07 11:15:40|2829.75|2816.75|2828.9|2815.9|2829.89|2816.89|2828.9|2815.9|24
1623064550000|2021-06-07 11:15:50|2828.99|2815.99|2829.78|2816.78|2830.06|2817.06|2828.15|2815.15|36
1623064560000|2021-06-07 11:16:00|2829.66|2816.66|2830.26|2817.26|2830.51|2817.51|2829.66|2816.66|27
1623064570000|2021-06-07 11:16:10|2830.59|2817.59|2830.8|2817.8|2830.91|2817.91|2829.99|2816.99|31
1623064580000|2021-06-07 11:16:20|2830.79|2817.79|2830.52|2817.52|2831.65|2818.65|2830.51|2817.51|34
1623064590000|2021-06-07 11:16:30|2830.49|2817.49|2830.31|2817.31|2830.49|2817.49|2829.92|2816.92|24
1623064600000|2021-06-07 11:16:40|2830.53|2817.53|2830.44|2817.44|2830.99|2817.99|2830.31|2817.31|29
1623064610000|2021-06-07 11:16:50|2830.6|2817.6|2831.22|2818.22|2831.32|2818.32|2830.43|2817.43|28
1623064620000|2021-06-07 11:17:00|2831.42|2818.42|2832.14|2819.14|2832.34|2819.34|2831.15|2818.15|27
1623064630000|2021-06-07 11:17:10|2832.4|2819.4|2832.62|2819.62|2832.98|2819.98|2832.39|2819.39|30
1623064640000|2021-06-07 11:17:20|2832.45|2819.45|2832.6|2819.6|2832.67|2819.67|2832.39|2819.39|25
1623064650000|2021-06-07 11:17:30|2832.45|2819.45|2833.22|2820.22|2833.3|2820.3|2832.45|2819.45|30
1623064660000|2021-06-07 11:17:40|2833.23|2820.23|2833.56|2820.56|2833.56|2820.56|2833.21|2820.21|13
1623064670000|2021-06-07 11:17:50|2833.59|2820.59|2833.31|2820.31|2833.59|2820.59|2833.15|2820.15|31
1623064680000|2021-06-07 11:18:00|2833.43|2820.43|2834|2821|2834.34|2821.34|2833.36|2820.36|33
1623064690000|2021-06-07 11:18:10|2834.15|2821.15|2835.02|2822.02|2835.02|2822.02|2834|2821|26
1623064700000|2021-06-07 11:18:20|2834.98|2821.98|2835.19|2822.19|2835.73|2822.73|2834.7|2821.7|34
1623064710000|2021-06-07 11:18:30|2835.3|2822.3|2835.49|2822.49|2835.52|2822.52|2835.05|2822.05|37
1623064720000|2021-06-07 11:18:40|2835.39|2822.39|2835.2|2822.2|2835.85|2822.85|2835.16|2822.16|35
1623064730000|2021-06-07 11:18:50|2835.28|2822.28|2835.18|2822.18|2835.39|2822.39|2834.92|2821.92|35
1623064740000|2021-06-07 11:19:00|2835.21|2822.21|2834.58|2821.58|2835.25|2822.25|2834.13|2821.13|33
1623064750000|2021-06-07 11:19:10|2834.57|2821.57|2833.77|2820.77|2834.58|2821.58|2833.72|2820.72|34
1623064760000|2021-06-07 11:19:20|2833.82|2820.82|2834.32|2821.32|2834.52|2821.52|2833.68|2820.68|31
1623064770000|2021-06-07 11:19:30|2834.3|2821.3|2834.67|2821.67|2834.86|2821.86|2834.18|2821.18|32
1623064780000|2021-06-07 11:19:40|2834.66|2821.66|2833.85|2820.85|2834.67|2821.67|2833.85|2820.85|36
1623064790000|2021-06-07 11:19:50|2833.82|2820.82|2833.21|2820.21|2834.28|2821.28|2833.21|2820.21|29
1623064800000|2021-06-07 11:20:00|2833.22|2820.22|2833.73|2820.73|2834.02|2821.02|2833.21|2820.21|29
1623064810000|2021-06-07 11:20:10|2833.7|2820.7|2833.89|2820.89|2833.96|2820.96|2833.7|2820.7|26
1623064820000|2021-06-07 11:20:20|2833.86|2820.86|2834.18|2821.18|2834.22|2821.22|2833.51|2820.51|24
1623064830000|2021-06-07 11:20:30|2834.02|2821.02|2834.63|2821.63|2834.89|2821.89|2833.96|2820.96|26
1623064840000|2021-06-07 11:20:40|2834.81|2821.81|2834.61|2821.61|2834.97|2821.97|2834.59|2821.59|18
1623064850000|2021-06-07 11:20:50|2834.6|2821.6|2834.65|2821.65|2834.88|2821.88|2834.45|2821.45|30
1623064860000|2021-06-07 11:21:00|2834.66|2821.66|2834.82|2821.82|2834.82|2821.82|2834.66|2821.66|8
1623064870000|2021-06-07 11:21:10|2834.98|2821.98|2833.87|2820.87|2834.98|2821.98|2833.87|2820.87|19
1623064880000|2021-06-07 11:21:20|2833.96|2820.96|2833.86|2820.86|2834.15|2821.15|2833.86|2820.86|9
1623064890000|2021-06-07 11:21:30|2833.96|2820.96|2834.24|2821.24|2834.41|2821.41|2833.88|2820.88|27
1623064900000|2021-06-07 11:21:40|2834.15|2821.15|2834.19|2821.19|2834.42|2821.42|2834.14|2821.14|23
1623064910000|2021-06-07 11:21:50|2834.16|2821.16|2834.54|2821.54|2834.55|2821.55|2834.1|2821.1|16
1623064920000|2021-06-07 11:22:00|2834.53|2821.53|2834.81|2821.81|2834.95|2821.95|2834.39|2821.39|26
1623064930000|2021-06-07 11:22:10|2834.74|2821.74|2834.14|2821.14|2834.74|2821.74|2834.14|2821.14|14
1623064940000|2021-06-07 11:22:20|2834.21|2821.21|2834.21|2821.21|2834.3|2821.3|2834.15|2821.15|12
1623064950000|2021-06-07 11:22:30|2834.29|2821.29|2834.43|2821.43|2834.71|2821.71|2834.17|2821.17|19
1623064960000|2021-06-07 11:22:40|2834.31|2821.31|2834.33|2821.33|2834.43|2821.43|2834.28|2821.28|14
1623064970000|2021-06-07 11:22:50|2834.42|2821.42|2834.33|2821.33|2834.45|2821.45|2834.33|2821.33|12
1623064980000|2021-06-07 11:23:00|2834.4|2821.4|2832.43|2819.43|2834.55|2821.55|2832.42|2819.42|32
1623064990000|2021-06-07 11:23:10|2833|2820|2833.01|2820.01|2834.08|2821.08|2832.69|2819.69|34
1623065000000|2021-06-07 11:23:20|2833.34|2820.34|2832.99|2819.99|2833.34|2820.34|2832.97|2819.97|30
1623065010000|2021-06-07 11:23:30|2832.93|2819.93|2832.41|2819.41|2833.02|2820.02|2832.41|2819.41|25
1623065020000|2021-06-07 11:23:40|2832.33|2819.33|2832.03|2819.03|2832.33|2819.33|2831.75|2818.75|36
1623065030000|2021-06-07 11:23:50|2831.96|2818.96|2831.65|2818.65|2832.01|2819.01|2831.47|2818.47|29
1623065040000|2021-06-07 11:24:00|2831.64|2818.64|2831.84|2818.84|2831.89|2818.89|2830.48|2817.48|33
1623065050000|2021-06-07 11:24:10|2831.81|2818.81|2831.67|2818.67|2831.88|2818.88|2831.47|2818.47|24
1623065060000|2021-06-07 11:24:20|2831.61|2818.61|2831.51|2818.51|2831.61|2818.61|2831.45|2818.45|15
1623065070000|2021-06-07 11:24:30|2831.5|2818.5|2832.55|2819.55|2832.55|2819.55|2831.29|2818.29|27
1623065080000|2021-06-07 11:24:40|2832.48|2819.48|2831.99|2818.99|2832.51|2819.51|2831.97|2818.97|31
1623065090000|2021-06-07 11:24:50|2832.01|2819.01|2832.1|2819.1|2832.17|2819.17|2831.9|2818.9|33
1623065100000|2021-06-07 11:25:00|2832.12|2819.12|2832.37|2819.37|2832.46|2819.46|2831.87|2818.87|31
1623065110000|2021-06-07 11:25:10|2832.29|2819.29|2832.28|2819.28|2832.42|2819.42|2832.02|2819.02|34
1623065120000|2021-06-07 11:25:20|2832.4|2819.4|2832.64|2819.64|2833.52|2820.52|2832.18|2819.18|34
1623065130000|2021-06-07 11:25:30|2832.99|2819.99|2832.26|2819.26|2832.99|2819.99|2832.21|2819.21|34
1623065140000|2021-06-07 11:25:40|2832.08|2819.08|2832.56|2819.56|2832.73|2819.73|2832.08|2819.08|21
1623065150000|2021-06-07 11:25:50|2832.54|2819.54|2832.77|2819.77|2832.77|2819.77|2832.54|2819.54|27
1623065160000|2021-06-07 11:26:00|2832.75|2819.75|2832.26|2819.26|2833.11|2820.11|2832.26|2819.26|19
1623065170000|2021-06-07 11:26:10|2832.36|2819.36|2833.21|2820.21|2833.21|2820.21|2832.15|2819.15|30
1623065180000|2021-06-07 11:26:20|2833.17|2820.17|2832.31|2819.31|2833.17|2820.17|2832.13|2819.13|18
1623065190000|2021-06-07 11:26:30|2832.26|2819.26|2832.38|2819.38|2832.56|2819.56|2832.13|2819.13|23
1623065200000|2021-06-07 11:26:40|2832.28|2819.28|2832.1|2819.1|2832.44|2819.44|2832.03|2819.03|21
1623065210000|2021-06-07 11:26:50|2832.04|2819.04|2831.83|2818.83|2832.19|2819.19|2831.81|2818.81|26
1623065220000|2021-06-07 11:27:00|2831.88|2818.88|2833.06|2820.06|2833.52|2820.52|2831.77|2818.77|25
1623065230000|2021-06-07 11:27:10|2833.12|2820.12|2833.31|2820.31|2833.71|2820.71|2833.11|2820.11|23
1623065240000|2021-06-07 11:27:20|2833.24|2820.24|2833.08|2820.08|2833.59|2820.59|2833.08|2820.08|21
1623065250000|2021-06-07 11:27:30|2833.19|2820.19|2833.68|2820.68|2833.9|2820.9|2833.19|2820.19|20
1623065260000|2021-06-07 11:27:40|2833.69|2820.69|2834.28|2821.28|2834.43|2821.43|2833.69|2820.69|22
1623065270000|2021-06-07 11:27:50|2834.11|2821.11|2834.37|2821.37|2834.49|2821.49|2833.87|2820.87|31
1623065280000|2021-06-07 11:28:00|2834.26|2821.26|2833.51|2820.51|2834.28|2821.28|2833.29|2820.29|33
1623065290000|2021-06-07 11:28:10|2833.45|2820.45|2833.46|2820.46|2833.75|2820.75|2833.45|2820.45|31
1623065300000|2021-06-07 11:28:20|2833.43|2820.43|2832.79|2819.79|2833.5|2820.5|2832.6|2819.6|33
1623065310000|2021-06-07 11:28:30|2832.57|2819.57|2832.75|2819.75|2832.84|2819.84|2832.06|2819.06|31
1623065320000|2021-06-07 11:28:40|2832.77|2819.77|2832.37|2819.37|2833.18|2820.18|2832.28|2819.28|26
1623065330000|2021-06-07 11:28:50|2832.34|2819.34|2832.4|2819.4|2832.59|2819.59|2832.34|2819.34|23
1623065340000|2021-06-07 11:29:00|2832.34|2819.34|2831.53|2818.53|2832.46|2819.46|2831.48|2818.48|29
1623065350000|2021-06-07 11:29:10|2831.63|2818.63|2831.57|2818.57|2832.16|2819.16|2831.27|2818.27|34
1623065360000|2021-06-07 11:29:20|2831.54|2818.54|2831.25|2818.25|2831.55|2818.55|2831.25|2818.25|19
1623065370000|2021-06-07 11:29:30|2831.39|2818.39|2831.37|2818.37|2831.39|2818.39|2830.94|2817.94|13
1623065380000|2021-06-07 11:29:40|2831.06|2818.06|2830.41|2817.41|2831.24|2818.24|2829.88|2816.88|26
1623065390000|2021-06-07 11:29:50|2830.34|2817.34|2830.71|2817.71|2831.15|2818.15|2830.34|2817.34|22
1623065400000|2021-06-07 11:30:00|2831|2818|2830.86|2817.86|2831|2818|2830.71|2817.71|13
1623065410000|2021-06-07 11:30:10|2830.95|2817.95|2828.7|2815.7|2830.98|2817.98|2828.7|2815.7|30
1623065420000|2021-06-07 11:30:20|2828.62|2815.62|2828.41|2815.41|2828.94|2815.94|2828.04|2815.04|28
1623065430000|2021-06-07 11:30:30|2828.47|2815.47|2826.41|2813.41|2829.17|2816.17|2826.33|2813.33|38
1623065440000|2021-06-07 11:30:40|2827.15|2814.15|2826.66|2813.66|2827.4|2814.4|2826.63|2813.63|34
1623065450000|2021-06-07 11:30:50|2826.64|2813.64|2826.62|2813.62|2827.03|2814.03|2826.59|2813.59|22
1623065460000|2021-06-07 11:31:00|2826.75|2813.75|2821.86|2808.86|2826.98|2813.98|2821.86|2808.86|34
1623065470000|2021-06-07 11:31:10|2821.98|2808.98|2820.05|2807.05|2821.98|2808.98|2818.69|2805.69|37
1623065480000|2021-06-07 11:31:20|2820|2807|2823.47|2810.47|2823.72|2810.72|2820|2807|37
1623065490000|2021-06-07 11:31:30|2823.08|2810.08|2823.01|2810.01|2823.39|2810.39|2822.03|2809.03|36
1623065500000|2021-06-07 11:31:40|2823|2810|2823.35|2810.35|2823.44|2810.44|2823|2810|26
1623065510000|2021-06-07 11:31:50|2823.36|2810.36|2823.55|2810.55|2824.29|2811.29|2822.85|2809.85|25
1623065520000|2021-06-07 11:32:00|2823.53|2810.53|2823.11|2810.11|2824.66|2811.66|2822.48|2809.48|37
1623065530000|2021-06-07 11:32:10|2823.75|2810.75|2824.96|2811.96|2825.04|2812.04|2823.27|2810.27|37
1623065540000|2021-06-07 11:32:20|2824.93|2811.93|2824.51|2811.51|2825.03|2812.03|2824.12|2811.12|32
1623065550000|2021-06-07 11:32:30|2824.55|2811.55|2825.33|2812.33|2825.39|2812.39|2824.21|2811.21|36
1623065560000|2021-06-07 11:32:40|2825.62|2812.62|2825.12|2812.12|2825.62|2812.62|2824.85|2811.85|21
1623065570000|2021-06-07 11:32:50|2825.68|2812.68|2825.29|2812.29|2825.69|2812.69|2825.11|2812.11|31
1623065580000|2021-06-07 11:33:00|2825.43|2812.43|2821.66|2808.66|2825.43|2812.43|2821.62|2808.62|31
1623065590000|2021-06-07 11:33:10|2822.14|2809.14|2821.15|2808.15|2822.47|2809.47|2820.98|2807.98|24
1623065600000|2021-06-07 11:33:20|2821.14|2808.14|2821.95|2808.95|2822.06|2809.06|2820.2|2807.2|32
1623065610000|2021-06-07 11:33:30|2821.83|2808.83|2819.95|2806.95|2822.03|2809.03|2819.95|2806.95|26
1623065620000|2021-06-07 11:33:40|2820.03|2807.03|2819.26|2806.26|2820.03|2807.03|2818.95|2805.95|39
1623065630000|2021-06-07 11:33:50|2819.29|2806.29|2817.31|2804.31|2819.33|2806.33|2815.49|2802.49|39
1623065640000|2021-06-07 11:34:00|2817.37|2804.37|2818.75|2805.75|2819.42|2806.42|2816.63|2803.63|38
1623065650000|2021-06-07 11:34:10|2818.68|2805.68|2819.15|2806.15|2819.18|2806.18|2818.61|2805.61|31
1623065660000|2021-06-07 11:34:20|2819.14|2806.14|2819.92|2806.92|2820.27|2807.27|2819.14|2806.14|33
1623065670000|2021-06-07 11:34:30|2820.07|2807.07|2819|2806|2820.08|2807.08|2819|2806|40
1623065680000|2021-06-07 11:34:40|2818.95|2805.95|2818.08|2805.08|2818.95|2805.95|2818.02|2805.02|33
1623065690000|2021-06-07 11:34:50|2818.1|2805.1|2816.42|2803.42|2818.1|2805.1|2816.22|2803.22|34
1623065700000|2021-06-07 11:35:00|2816.34|2803.34|2817.71|2804.71|2818.52|2805.52|2816.32|2803.32|39
1623065710000|2021-06-07 11:35:10|2818|2805|2817.19|2804.19|2818|2805|2816.73|2803.73|34
1623065720000|2021-06-07 11:35:20|2817|2804|2814.92|2801.92|2817.22|2804.22|2814.81|2801.81|37
1623065730000|2021-06-07 11:35:30|2814.96|2801.96|2816.76|2803.76|2817.01|2804.01|2814.96|2801.96|31
1623065740000|2021-06-07 11:35:40|2816.95|2803.95|2818.12|2805.12|2818.26|2805.26|2816.95|2803.95|32
1623065750000|2021-06-07 11:35:50|2818.14|2805.14|2819.01|2806.01|2819.49|2806.49|2817.61|2804.61|39
1623065760000|2021-06-07 11:36:00|2818.96|2805.96|2819.51|2806.51|2819.8|2806.8|2818.47|2805.47|38
1623065770000|2021-06-07 11:36:10|2819.57|2806.57|2818.82|2805.82|2820.14|2807.14|2818.77|2805.77|33
1623065780000|2021-06-07 11:36:20|2818.75|2805.75|2818.21|2805.21|2819.17|2806.17|2818.01|2805.01|33
1623065790000|2021-06-07 11:36:30|2818.31|2805.31|2819.78|2806.78|2819.79|2806.79|2818.24|2805.24|34
1623065800000|2021-06-07 11:36:40|2819.77|2806.77|2819.82|2806.82|2820.27|2807.27|2819.71|2806.71|31
1623065810000|2021-06-07 11:36:50|2819.67|2806.67|2819.86|2806.86|2819.99|2806.99|2819.52|2806.52|23
1623065820000|2021-06-07 11:37:00|2819.99|2806.99|2820.15|2807.15|2820.35|2807.35|2819.41|2806.41|26
1623065830000|2021-06-07 11:37:10|2820.27|2807.27|2820.51|2807.51|2820.56|2807.56|2819.65|2806.65|23
1623065840000|2021-06-07 11:37:20|2820.56|2807.56|2820.33|2807.33|2820.62|2807.62|2820.33|2807.33|16
1623065850000|2021-06-07 11:37:30|2820.1|2807.1|2818.28|2805.28|2820.1|2807.1|2818.28|2805.28|37
1623065860000|2021-06-07 11:37:40|2819.16|2806.16|2817.62|2804.62|2819.36|2806.36|2817.07|2804.07|36
1623065870000|2021-06-07 11:37:50|2817.58|2804.58|2817.78|2804.78|2818|2805|2817.51|2804.51|34
1623065880000|2021-06-07 11:38:00|2817.92|2804.92|2818.88|2805.88|2818.98|2805.98|2817.68|2804.68|29
1623065890000|2021-06-07 11:38:10|2818.74|2805.74|2819.15|2806.15|2819.55|2806.55|2818.74|2805.74|22
1623065900000|2021-06-07 11:38:20|2819.18|2806.18|2819.18|2806.18|2819.34|2806.34|2818.9|2805.9|27
1623065910000|2021-06-07 11:38:30|2818.54|2805.54|2818.46|2805.46|2818.88|2805.88|2818.17|2805.17|38
1623065920000|2021-06-07 11:38:40|2818.22|2805.22|2820.84|2807.84|2820.87|2807.87|2817.74|2804.74|31
1623065930000|2021-06-07 11:38:50|2820.83|2807.83|2820.27|2807.27|2821.03|2808.03|2820.1|2807.1|30
1623065940000|2021-06-07 11:39:00|2820.4|2807.4|2820.63|2807.63|2820.63|2807.63|2820.04|2807.04|35
1623065950000|2021-06-07 11:39:10|2820.55|2807.55|2819.8|2806.8|2820.89|2807.89|2819.67|2806.67|34
1623065960000|2021-06-07 11:39:20|2819.84|2806.84|2819.47|2806.47|2819.84|2806.84|2819.43|2806.43|28
1623065970000|2021-06-07 11:39:30|2819.46|2806.46|2818.61|2805.61|2819.94|2806.94|2818.61|2805.61|35
1623065980000|2021-06-07 11:39:40|2818.58|2805.58|2818.08|2805.08|2818.97|2805.97|2818.08|2805.08|25
1623065990000|2021-06-07 11:39:50|2817.7|2804.7|2816.59|2803.59|2817.7|2804.7|2816.41|2803.41|37
1623066000000|2021-06-07 11:40:00|2816.3|2803.3|2818.06|2805.06|2818.13|2805.13|2816.3|2803.3|28
1623066010000|2021-06-07 11:40:10|2818.04|2805.04|2817.21|2804.21|2818.21|2805.21|2816.59|2803.59|35
1623066020000|2021-06-07 11:40:20|2816.99|2803.99|2816.84|2803.84|2817.43|2804.43|2816.53|2803.53|33
1623066030000|2021-06-07 11:40:30|2816.95|2803.95|2816.72|2803.72|2816.95|2803.95|2816.53|2803.53|18
1623066040000|2021-06-07 11:40:40|2816.29|2803.29|2815.81|2802.81|2816.39|2803.39|2815.67|2802.67|23
1623066050000|2021-06-07 11:40:50|2815.29|2802.29|2815.18|2802.18|2815.33|2802.33|2815.04|2802.04|24
1623066060000|2021-06-07 11:41:00|2815.19|2802.19|2815.81|2802.81|2816.35|2803.35|2815.09|2802.09|36
1623066070000|2021-06-07 11:41:10|2815.98|2802.98|2815.91|2802.91|2816.55|2803.55|2815.69|2802.69|24
1623066080000|2021-06-07 11:41:20|2816.02|2803.02|2816.86|2803.86|2817.28|2804.28|2815.86|2802.86|27
1623066090000|2021-06-07 11:41:30|2816.87|2803.87|2816.77|2803.77|2817.07|2804.07|2816.52|2803.52|24
1623066100000|2021-06-07 11:41:40|2816.52|2803.52|2816.5|2803.5|2816.79|2803.79|2816.34|2803.34|18
1623066110000|2021-06-07 11:41:50|2816.24|2803.24|2815.79|2802.79|2816.26|2803.26|2815.79|2802.79|11
1623066120000|2021-06-07 11:42:00|2815.66|2802.66|2816.9|2803.9|2817|2804|2815.66|2802.66|24
1623066130000|2021-06-07 11:42:10|2816.89|2803.89|2816.97|2803.97|2817.21|2804.21|2816.76|2803.76|25
1623066140000|2021-06-07 11:42:20|2816.98|2803.98|2816.97|2803.97|2817.03|2804.03|2816.93|2803.93|10
1623066150000|2021-06-07 11:42:30|2817.1|2804.1|2817.07|2804.07|2817.33|2804.33|2816.92|2803.92|21
1623066160000|2021-06-07 11:42:40|2817.03|2804.03|2816.23|2803.23|2817.03|2804.03|2815.85|2802.85|29
1623066170000|2021-06-07 11:42:50|2816.21|2803.21|2815.84|2802.84|2816.21|2803.21|2815.68|2802.68|24
1623066180000|2021-06-07 11:43:00|2815.93|2802.93|2816.3|2803.3|2816.3|2803.3|2815.86|2802.86|26
1623066190000|2021-06-07 11:43:10|2816.27|2803.27|2816.71|2803.71|2816.92|2803.92|2816.04|2803.04|29
1623066200000|2021-06-07 11:43:20|2816.55|2803.55|2816.65|2803.65|2816.75|2803.75|2816.35|2803.35|24
1623066210000|2021-06-07 11:43:30|2816.5|2803.5|2816.56|2803.56|2816.8|2803.8|2816.32|2803.32|15
1623066220000|2021-06-07 11:43:40|2816.57|2803.57|2816.62|2803.62|2816.73|2803.73|2816.53|2803.53|19
1623066230000|2021-06-07 11:43:50|2816.57|2803.57|2816.7|2803.7|2816.85|2803.85|2816.45|2803.45|26
1623066240000|2021-06-07 11:44:00|2816.82|2803.82|2816.59|2803.59|2816.86|2803.86|2816.46|2803.46|33
1623066250000|2021-06-07 11:44:10|2816.58|2803.58|2817.34|2804.34|2817.63|2804.63|2816.49|2803.49|28
1623066260000|2021-06-07 11:44:20|2817.31|2804.31|2817.75|2804.75|2818.19|2805.19|2817|2804|33
1623066270000|2021-06-07 11:44:30|2817.68|2804.68|2817.57|2804.57|2817.84|2804.84|2817.4|2804.4|35
1623066280000|2021-06-07 11:44:40|2817.56|2804.56|2817.63|2804.63|2817.72|2804.72|2817.15|2804.15|23
1623066290000|2021-06-07 11:44:50|2817.59|2804.59|2817.72|2804.72|2817.78|2804.78|2817.59|2804.59|25
1623066300000|2021-06-07 11:45:00|2817.68|2804.68|2817.91|2804.91|2817.91|2804.91|2817.62|2804.62|27
1623066310000|2021-06-07 11:45:10|2817.82|2804.82|2819.36|2806.36|2819.38|2806.38|2817.82|2804.82|33
1623066320000|2021-06-07 11:45:20|2819.26|2806.26|2818.41|2805.41|2819.45|2806.45|2818.32|2805.32|24
1623066330000|2021-06-07 11:45:30|2818.43|2805.43|2818.2|2805.2|2818.43|2805.43|2818.06|2805.06|21
1623066340000|2021-06-07 11:45:40|2818.1|2805.1|2817.57|2804.57|2818.53|2805.53|2817.57|2804.57|23
1623066350000|2021-06-07 11:45:50|2817.46|2804.46|2817.41|2804.41|2817.73|2804.73|2817.14|2804.14|23
1623066360000|2021-06-07 11:46:00|2817.37|2804.37|2817.51|2804.51|2817.51|2804.51|2817.1|2804.1|24
1623066370000|2021-06-07 11:46:10|2817.54|2804.54|2817.5|2804.5|2817.79|2804.79|2817.28|2804.28|32
1623066380000|2021-06-07 11:46:20|2817.41|2804.41|2817.45|2804.45|2817.65|2804.65|2817.39|2804.39|17
1623066390000|2021-06-07 11:46:30|2817.53|2804.53|2815.74|2802.74|2817.54|2804.54|2815.72|2802.72|19
1623066400000|2021-06-07 11:46:40|2815.7|2802.7|2815.71|2802.71|2815.94|2802.94|2815.66|2802.66|18
1623066410000|2021-06-07 11:46:50|2815.27|2802.27|2814.19|2801.19|2815.27|2802.27|2814.19|2801.19|34
1623066420000|2021-06-07 11:47:00|2814.09|2801.09|2814.95|2801.95|2815.16|2802.16|2814.09|2801.09|32
1623066430000|2021-06-07 11:47:10|2814.72|2801.72|2814.98|2801.98|2815.17|2802.17|2814.49|2801.49|35
1623066440000|2021-06-07 11:47:20|2814.97|2801.97|2814.91|2801.91|2815.15|2802.15|2814.87|2801.87|24
1623066450000|2021-06-07 11:47:30|2814.9|2801.9|2814.96|2801.96|2814.99|2801.99|2814.71|2801.71|28
1623066460000|2021-06-07 11:47:40|2814.44|2801.44|2813.95|2800.95|2814.96|2801.96|2813.73|2800.73|31
1623066470000|2021-06-07 11:47:50|2813.94|2800.94|2812.85|2799.85|2813.94|2800.94|2812.58|2799.58|37
1623066480000|2021-06-07 11:48:00|2812.71|2799.71|2811.03|2798.03|2813.25|2800.25|2810.91|2797.91|37
1623066490000|2021-06-07 11:48:10|2811.04|2798.04|2810.29|2797.29|2811.55|2798.55|2810.01|2797.01|35
1623066500000|2021-06-07 11:48:20|2810.52|2797.52|2809.5|2796.5|2810.76|2797.76|2809.5|2796.5|25
1623066510000|2021-06-07 11:48:30|2809.47|2796.47|2809.56|2796.56|2810.17|2797.17|2809.12|2796.12|30
1623066520000|2021-06-07 11:48:40|2809.59|2796.59|2809.02|2796.02|2809.66|2796.66|2808.91|2795.91|30
1623066530000|2021-06-07 11:48:50|2808.94|2795.94|2811.28|2798.28|2811.28|2798.28|2808.93|2795.93|35
1623066540000|2021-06-07 11:49:00|2811.29|2798.29|2811.57|2798.57|2811.57|2798.57|2811.03|2798.03|32
1623066550000|2021-06-07 11:49:10|2811.61|2798.61|2812.92|2799.92|2813.2|2800.2|2811.6|2798.6|26
1623066560000|2021-06-07 11:49:20|2812.94|2799.94|2812.49|2799.49|2813.16|2800.16|2812.43|2799.43|23
1623066570000|2021-06-07 11:49:30|2812.4|2799.4|2812.83|2799.83|2813.01|2800.01|2811.84|2798.84|30
1623066580000|2021-06-07 11:49:40|2812.84|2799.84|2812.65|2799.65|2813.1|2800.1|2812.65|2799.65|35
1623066590000|2021-06-07 11:49:50|2812.58|2799.58|2812.26|2799.26|2812.69|2799.69|2811.99|2798.99|29
1623066600000|2021-06-07 11:50:00|2812.22|2799.22|2812.69|2799.69|2812.91|2799.91|2812.13|2799.13|33
1623066610000|2021-06-07 11:50:10|2812.91|2799.91|2812.96|2799.96|2813.42|2800.42|2812.43|2799.43|27
1623066620000|2021-06-07 11:50:20|2812.99|2799.99|2812.85|2799.85|2813.35|2800.35|2812.53|2799.53|31
1623066630000|2021-06-07 11:50:30|2812.75|2799.75|2812.86|2799.86|2812.96|2799.96|2812.59|2799.59|35
1623066640000|2021-06-07 11:50:40|2812.97|2799.97|2812.12|2799.12|2813.28|2800.28|2812.12|2799.12|34
1623066650000|2021-06-07 11:50:50|2812.01|2799.01|2811.39|2798.39|2812.11|2799.11|2810.78|2797.78|25
1623066660000|2021-06-07 11:51:00|2811.8|2798.8|2812.87|2799.87|2812.87|2799.87|2811.51|2798.51|34
1623066670000|2021-06-07 11:51:10|2813.08|2800.08|2813.05|2800.05|2813.8|2800.8|2812.77|2799.77|34
1623066680000|2021-06-07 11:51:20|2812.86|2799.86|2812.81|2799.81|2813.13|2800.13|2812.74|2799.74|27
1623066690000|2021-06-07 11:51:30|2812.79|2799.79|2812.98|2799.98|2813.02|2800.02|2812.71|2799.71|15
1623066700000|2021-06-07 11:51:40|2813|2800|2813.15|2800.15|2813.15|2800.15|2812.61|2799.61|28
1623066710000|2021-06-07 11:51:50|2813.06|2800.06|2812.73|2799.73|2813.06|2800.06|2812.6|2799.6|16
1623066720000|2021-06-07 11:52:00|2812.72|2799.72|2812.92|2799.92|2813.17|2800.17|2812.58|2799.58|29
1623066730000|2021-06-07 11:52:10|2812.96|2799.96|2813.17|2800.17|2813.22|2800.22|2812.96|2799.96|11
1623066740000|2021-06-07 11:52:20|2813.16|2800.16|2812.84|2799.84|2813.36|2800.36|2812.48|2799.48|27
1623066750000|2021-06-07 11:52:30|2812.85|2799.85|2813.25|2800.25|2813.48|2800.48|2812.79|2799.79|25
1623066760000|2021-06-07 11:52:40|2813.28|2800.28|2813.62|2800.62|2813.86|2800.86|2813.16|2800.16|35
1623066770000|2021-06-07 11:52:50|2813.67|2800.67|2814.05|2801.05|2814.08|2801.08|2813.67|2800.67|32
1623066780000|2021-06-07 11:53:00|2814.04|2801.04|2813.06|2800.06|2814.06|2801.06|2812.58|2799.58|37
1623066790000|2021-06-07 11:53:10|2813.05|2800.05|2812.96|2799.96|2813.3|2800.3|2812.73|2799.73|30
1623066800000|2021-06-07 11:53:20|2812.98|2799.98|2812.79|2799.79|2812.98|2799.98|2812.79|2799.79|29
1623066810000|2021-06-07 11:53:30|2812.75|2799.75|2812.9|2799.9|2812.9|2799.9|2812.5|2799.5|26
1623066820000|2021-06-07 11:53:40|2812.76|2799.76|2814.03|2801.03|2815.19|2802.19|2812.76|2799.76|30
1623066830000|2021-06-07 11:53:50|2814|2801|2813.72|2800.72|2814.08|2801.08|2813.2|2800.2|22
1623066840000|2021-06-07 11:54:00|2813.7|2800.7|2814.44|2801.44|2814.44|2801.44|2813.64|2800.64|28
1623066850000|2021-06-07 11:54:10|2814.82|2801.82|2814.57|2801.57|2815.14|2802.14|2814.57|2801.57|25
1623066860000|2021-06-07 11:54:20|2815.24|2802.24|2815.75|2802.75|2816.13|2803.13|2815.24|2802.24|20
1623066870000|2021-06-07 11:54:30|2815.77|2802.77|2815.63|2802.63|2815.77|2802.77|2815.63|2802.63|6
1623066880000|2021-06-07 11:54:40|2815.65|2802.65|2814.8|2801.8|2815.69|2802.69|2814.69|2801.69|31
1623066890000|2021-06-07 11:54:50|2814.9|2801.9|2814.07|2801.07|2814.95|2801.95|2813.93|2800.93|27
1623066900000|2021-06-07 11:55:00|2814.17|2801.17|2814.73|2801.73|2814.96|2801.96|2814.14|2801.14|26
1623066910000|2021-06-07 11:55:10|2814.93|2801.93|2814.32|2801.32|2815.59|2802.59|2814.32|2801.32|26
1623066920000|2021-06-07 11:55:20|2814.31|2801.31|2813.89|2800.89|2814.31|2801.31|2813.6|2800.6|27
1623066930000|2021-06-07 11:55:30|2813.9|2800.9|2813.6|2800.6|2813.9|2800.9|2813.37|2800.37|27
1623066940000|2021-06-07 11:55:40|2813.85|2800.85|2813.58|2800.58|2814.47|2801.47|2813.44|2800.44|31
1623066950000|2021-06-07 11:55:50|2813.4|2800.4|2813.69|2800.69|2813.73|2800.73|2813.4|2800.4|20
1623066960000|2021-06-07 11:56:00|2813.7|2800.7|2814.7|2801.7|2815.14|2802.14|2813.61|2800.61|32
1623066970000|2021-06-07 11:56:10|2814.67|2801.67|2814.78|2801.78|2814.89|2801.89|2814.53|2801.53|28
1623066980000|2021-06-07 11:56:20|2814.77|2801.77|2814.43|2801.43|2815|2802|2814.04|2801.04|29
1623066990000|2021-06-07 11:56:30|2814.2|2801.2|2814.76|2801.76|2815.03|2802.03|2814.1|2801.1|27
1623067000000|2021-06-07 11:56:40|2814.73|2801.73|2814.61|2801.61|2814.82|2801.82|2814.49|2801.49|29
1623067010000|2021-06-07 11:56:50|2814.6|2801.6|2815.54|2802.54|2815.57|2802.57|2814.43|2801.43|37
1623067020000|2021-06-07 11:57:00|2815.53|2802.53|2815.29|2802.29|2815.76|2802.76|2814.78|2801.78|29
1623067030000|2021-06-07 11:57:10|2815.3|2802.3|2815.92|2802.92|2816.02|2803.02|2815.3|2802.3|29
1623067040000|2021-06-07 11:57:20|2815.98|2802.98|2816.86|2803.86|2816.86|2803.86|2815.88|2802.88|31
1623067050000|2021-06-07 11:57:30|2817|2804|2817.29|2804.29|2817.84|2804.84|2816.35|2803.35|38
1623067060000|2021-06-07 11:57:40|2817.3|2804.3|2818.06|2805.06|2818.33|2805.33|2817.28|2804.28|34
1623067070000|2021-06-07 11:57:50|2818.24|2805.24|2816.98|2803.98|2818.43|2805.43|2816.98|2803.98|29
1623067080000|2021-06-07 11:58:00|2816.92|2803.92|2817.26|2804.26|2817.27|2804.27|2816.35|2803.35|28
1623067090000|2021-06-07 11:58:10|2817.21|2804.21|2817.14|2804.14|2817.24|2804.24|2817.06|2804.06|27
1623067100000|2021-06-07 11:58:20|2817.19|2804.19|2817.52|2804.52|2817.76|2804.76|2817.11|2804.11|34
1623067110000|2021-06-07 11:58:30|2817.45|2804.45|2819.17|2806.17|2819.17|2806.17|2817.39|2804.39|23
1623067120000|2021-06-07 11:58:40|2819.22|2806.22|2819.18|2806.18|2819.36|2806.36|2819.16|2806.16|23
1623067130000|2021-06-07 11:58:50|2819.2|2806.2|2818.81|2805.81|2819.2|2806.2|2818.43|2805.43|30
1623067140000|2021-06-07 11:59:00|2818.94|2805.94|2819.05|2806.05|2819.19|2806.19|2818.77|2805.77|34
1623067150000|2021-06-07 11:59:10|2818.87|2805.87|2818.92|2805.92|2818.96|2805.96|2818.48|2805.48|27
1623067160000|2021-06-07 11:59:20|2818.81|2805.81|2819.02|2806.02|2819.16|2806.16|2818.66|2805.66|23
1623067170000|2021-06-07 11:59:30|2819.08|2806.08|2819.52|2806.52|2819.6|2806.6|2818.94|2805.94|21
1623067180000|2021-06-07 11:59:40|2819.35|2806.35|2819.45|2806.45|2819.53|2806.53|2819.29|2806.29|15
1623067190000|2021-06-07 11:59:50|2819.47|2806.47|2819.62|2806.62|2819.7|2806.7|2819.22|2806.22|24
1623067200000|2021-06-07 12:00:00|2819.53|2806.53|2823.43|2810.43|2823.45|2810.45|2819.49|2806.49|37
1623067210000|2021-06-07 12:00:10|2823.21|2810.21|2823.96|2810.96|2824.11|2811.11|2822.5|2809.5|40
1623067220000|2021-06-07 12:00:20|2823.92|2810.92|2824.18|2811.18|2824.33|2811.33|2823.51|2810.51|37
1623067230000|2021-06-07 12:00:30|2824.15|2811.15|2823.35|2810.35|2824.5|2811.5|2823.18|2810.18|38
1623067240000|2021-06-07 12:00:40|2823.4|2810.4|2823.22|2810.22|2823.54|2810.54|2822.76|2809.76|36
1623067250000|2021-06-07 12:00:50|2823.04|2810.04|2823.56|2810.56|2823.7|2810.7|2822.89|2809.89|39
1623067260000|2021-06-07 12:01:00|2823.6|2810.6|2823.85|2810.85|2823.85|2810.85|2823.4|2810.4|35
1623067270000|2021-06-07 12:01:10|2823.84|2810.84|2823.91|2810.91|2824.45|2811.45|2823.68|2810.68|33
1623067280000|2021-06-07 12:01:20|2823.89|2810.89|2823.11|2810.11|2823.99|2810.99|2822.85|2809.85|30
1623067290000|2021-06-07 12:01:30|2823.2|2810.2|2822.49|2809.49|2823.36|2810.36|2822.42|2809.42|25
1623067300000|2021-06-07 12:01:40|2822.5|2809.5|2820.69|2807.69|2822.5|2809.5|2820.07|2807.07|24
1623067310000|2021-06-07 12:01:50|2820.53|2807.53|2820.37|2807.37|2821.32|2808.32|2820.32|2807.32|31
1623067320000|2021-06-07 12:02:00|2820.35|2807.35|2819.45|2806.45|2820.48|2807.48|2818.64|2805.64|29
1623067330000|2021-06-07 12:02:10|2819.39|2806.39|2818.23|2805.23|2819.45|2806.45|2818.14|2805.14|34
1623067340000|2021-06-07 12:02:20|2818.13|2805.13|2818.2|2805.2|2818.35|2805.35|2818.13|2805.13|14
1623067350000|2021-06-07 12:02:30|2818.21|2805.21|2819.22|2806.22|2819.93|2806.93|2818.21|2805.21|31
1623067360000|2021-06-07 12:02:40|2819.37|2806.37|2819.08|2806.08|2819.37|2806.37|2818.2|2805.2|35
1623067370000|2021-06-07 12:02:50|2819.22|2806.22|2815.52|2802.52|2819.37|2806.37|2815.4|2802.4|32
1623067380000|2021-06-07 12:03:00|2815.75|2802.75|2819.51|2806.51|2819.51|2806.51|2815.75|2802.75|35
1623067390000|2021-06-07 12:03:10|2819.38|2806.38|2820.04|2807.04|2820.05|2807.05|2819.25|2806.25|34
1623067400000|2021-06-07 12:03:20|2819.72|2806.72|2821.04|2808.04|2821.35|2808.35|2819.65|2806.65|34
1623067410000|2021-06-07 12:03:30|2821.02|2808.02|2822|2809|2822.51|2809.51|2821.02|2808.02|37
1623067420000|2021-06-07 12:03:40|2822.1|2809.1|2822.89|2809.89|2823.19|2810.19|2821.73|2808.73|35
1623067430000|2021-06-07 12:03:50|2823.1|2810.1|2823.21|2810.21|2823.55|2810.55|2823.06|2810.06|32
1623067440000|2021-06-07 12:04:00|2823.2|2810.2|2822|2809|2823.29|2810.29|2822|2809|33
1623067450000|2021-06-07 12:04:10|2821.99|2808.99|2822.14|2809.14|2822.91|2809.91|2821.87|2808.87|36
1623067460000|2021-06-07 12:04:20|2822.02|2809.02|2821.69|2808.69|2822.21|2809.21|2821.63|2808.63|35
1623067470000|2021-06-07 12:04:30|2821.61|2808.61|2823.07|2810.07|2823.13|2810.13|2821.61|2808.61|33
1623067480000|2021-06-07 12:04:40|2823.1|2810.1|2824.4|2811.4|2824.52|2811.52|2823.1|2810.1|33
1623067490000|2021-06-07 12:04:50|2824.23|2811.23|2824.69|2811.69|2824.74|2811.74|2824.19|2811.19|33
1623067500000|2021-06-07 12:05:00|2824.68|2811.68|2823.19|2810.19|2824.68|2811.68|2823.03|2810.03|38
1623067510000|2021-06-07 12:05:10|2823.16|2810.16|2822.54|2809.54|2823.53|2810.53|2822.27|2809.27|36
1623067520000|2021-06-07 12:05:20|2822.76|2809.76|2819.82|2806.82|2822.76|2809.76|2819.75|2806.75|40
1623067530000|2021-06-07 12:05:30|2820.12|2807.12|2818.4|2805.4|2820.12|2807.12|2818.4|2805.4|37
1623067540000|2021-06-07 12:05:40|2818.22|2805.22|2818.74|2805.74|2818.82|2805.82|2818.17|2805.17|37
1623067550000|2021-06-07 12:05:50|2818.67|2805.67|2818.7|2805.7|2818.86|2805.86|2818.31|2805.31|21
1623067560000|2021-06-07 12:06:00|2818.79|2805.79|2819.56|2806.56|2819.76|2806.76|2818.67|2805.67|20
1623067570000|2021-06-07 12:06:10|2819.62|2806.62|2819.52|2806.52|2819.88|2806.88|2819.52|2806.52|24
1623067580000|2021-06-07 12:06:20|2819.55|2806.55|2818.56|2805.56|2819.64|2806.64|2818.53|2805.53|24
1623067590000|2021-06-07 12:06:30|2818.58|2805.58|2817.58|2804.58|2818.65|2805.65|2817.58|2804.58|19
1623067600000|2021-06-07 12:06:40|2817.62|2804.62|2817.42|2804.42|2817.9|2804.9|2817.11|2804.11|23
1623067610000|2021-06-07 12:06:50|2817.59|2804.59|2818.76|2805.76|2819.21|2806.21|2817.59|2804.59|37
1623067620000|2021-06-07 12:07:00|2818.75|2805.75|2820.47|2807.47|2820.47|2807.47|2818.59|2805.59|31
1623067630000|2021-06-07 12:07:10|2820.25|2807.25|2819.21|2806.21|2820.62|2807.62|2819.21|2806.21|35
1623067640000|2021-06-07 12:07:20|2819.22|2806.22|2818.33|2805.33|2819.52|2806.52|2818.33|2805.33|29
1623067650000|2021-06-07 12:07:30|2818.39|2805.39|2816.81|2803.81|2818.59|2805.59|2816.59|2803.59|30
1623067660000|2021-06-07 12:07:40|2816.73|2803.73|2817.05|2804.05|2817.34|2804.34|2816.39|2803.39|34
1623067670000|2021-06-07 12:07:50|2817.24|2804.24|2816.75|2803.75|2817.33|2804.33|2816.7|2803.7|25
1623067680000|2021-06-07 12:08:00|2816.74|2803.74|2816.63|2803.63|2816.88|2803.88|2814.94|2801.94|33
1623067690000|2021-06-07 12:08:10|2816.42|2803.42|2816.17|2803.17|2816.59|2803.59|2814.63|2801.63|37
1623067700000|2021-06-07 12:08:20|2816.13|2803.13|2816.26|2803.26|2816.35|2803.35|2814.78|2801.78|33
1623067710000|2021-06-07 12:08:30|2815.07|2802.07|2816.58|2803.58|2816.88|2803.88|2815.07|2802.07|35
1623067720000|2021-06-07 12:08:40|2816.66|2803.66|2816|2803|2816.7|2803.7|2815.92|2802.92|31
1623067730000|2021-06-07 12:08:50|2815.94|2802.94|2815.06|2802.06|2815.94|2802.94|2814.99|2801.99|34
1623067740000|2021-06-07 12:09:00|2814.99|2801.99|2815.05|2802.05|2815.4|2802.4|2814.83|2801.83|31
1623067750000|2021-06-07 12:09:10|2815.2|2802.2|2814.81|2801.81|2815.2|2802.2|2814.5|2801.5|36
1623067760000|2021-06-07 12:09:20|2814.8|2801.8|2814.97|2801.97|2815.27|2802.27|2814.8|2801.8|36
1623067770000|2021-06-07 12:09:30|2814.99|2801.99|2814.58|2801.58|2815.63|2802.63|2814.37|2801.37|33
1623067780000|2021-06-07 12:09:40|2814.7|2801.7|2815.12|2802.12|2815.15|2802.15|2814.62|2801.62|35
1623067790000|2021-06-07 12:09:50|2815.15|2802.15|2815.63|2802.63|2815.77|2802.77|2814.95|2801.95|24
1623067800000|2021-06-07 12:10:00|2815.64|2802.64|2815.92|2802.92|2816.02|2803.02|2815.4|2802.4|32
1623067810000|2021-06-07 12:10:10|2815.8|2802.8|2816.58|2803.58|2816.72|2803.72|2815.63|2802.63|32
1623067820000|2021-06-07 12:10:20|2816.46|2803.46|2815.79|2802.79|2816.71|2803.71|2815.22|2802.22|25
1623067830000|2021-06-07 12:10:30|2815.66|2802.66|2816|2803|2816.08|2803.08|2815.32|2802.32|37
1623067840000|2021-06-07 12:10:40|2815.91|2802.91|2815.9|2802.9|2816.09|2803.09|2815.77|2802.77|28
1623067850000|2021-06-07 12:10:50|2815.86|2802.86|2815.75|2802.75|2816.08|2803.08|2815.65|2802.65|14
1623067860000|2021-06-07 12:11:00|2815.78|2802.78|2815.66|2802.66|2815.98|2802.98|2815.63|2802.63|26
1623067870000|2021-06-07 12:11:10|2815.73|2802.73|2815.94|2802.94|2815.94|2802.94|2815.5|2802.5|27
1623067880000|2021-06-07 12:11:20|2815.77|2802.77|2815.99|2802.99|2816.01|2803.01|2815.5|2802.5|14
1623067890000|2021-06-07 12:11:30|2816|2803|2816.23|2803.23|2816.23|2803.23|2816|2803|11
1623067900000|2021-06-07 12:11:40|2816.26|2803.26|2816.68|2803.68|2816.77|2803.77|2816.26|2803.26|14
1623067910000|2021-06-07 12:11:50|2816.66|2803.66|2816.44|2803.44|2816.67|2803.67|2816.41|2803.41|14
1623067920000|2021-06-07 12:12:00|2816.49|2803.49|2816.16|2803.16|2816.72|2803.72|2816.16|2803.16|27
1623067930000|2021-06-07 12:12:10|2815.84|2802.84|2816.21|2803.21|2816.34|2803.34|2815.7|2802.7|29
1623067940000|2021-06-07 12:12:20|2816.22|2803.22|2815.26|2802.26|2816.22|2803.22|2815.18|2802.18|37
1623067950000|2021-06-07 12:12:30|2815.27|2802.27|2814.77|2801.77|2815.34|2802.34|2814.43|2801.43|18
1623067960000|2021-06-07 12:12:40|2814.54|2801.54|2814.5|2801.5|2814.93|2801.93|2814.43|2801.43|22
1623067970000|2021-06-07 12:12:50|2814.53|2801.53|2815.37|2802.37|2815.56|2802.56|2814.53|2801.53|16
1623067980000|2021-06-07 12:13:00|2815.44|2802.44|2815.77|2802.77|2815.87|2802.87|2815.44|2802.44|25
1623067990000|2021-06-07 12:13:10|2815.76|2802.76|2815.92|2802.92|2816.08|2803.08|2815.76|2802.76|17
1623068000000|2021-06-07 12:13:20|2815.88|2802.88|2816.12|2803.12|2816.17|2803.17|2815.81|2802.81|26
1623068010000|2021-06-07 12:13:30|2816.1|2803.1|2816.75|2803.75|2816.75|2803.75|2815.9|2802.9|25
1623068020000|2021-06-07 12:13:40|2816.73|2803.73|2817.01|2804.01|2817.02|2804.02|2816.51|2803.51|12
1623068030000|2021-06-07 12:13:50|2817.11|2804.11|2816.24|2803.24|2817.11|2804.11|2816.24|2803.24|15
1623068040000|2021-06-07 12:14:00|2816.22|2803.22|2816.22|2803.22|2816.4|2803.4|2815.95|2802.95|28
1623068050000|2021-06-07 12:14:10|2816.19|2803.19|2816.16|2803.16|2816.21|2803.21|2815.89|2802.89|21
1623068060000|2021-06-07 12:14:20|2816.13|2803.13|2816.03|2803.03|2816.18|2803.18|2816.03|2803.03|17
1623068070000|2021-06-07 12:14:30|2816|2803|2815.31|2802.31|2816.02|2803.02|2815.1|2802.1|9
1623068080000|2021-06-07 12:14:40|2815.44|2802.44|2815.47|2802.47|2815.59|2802.59|2815.37|2802.37|21
1623068090000|2021-06-07 12:14:50|2815.49|2802.49|2815.89|2802.89|2815.97|2802.97|2815.49|2802.49|27
1623068100000|2021-06-07 12:15:00|2815.92|2802.92|2815.81|2802.81|2815.96|2802.96|2815.72|2802.72|21
1623068110000|2021-06-07 12:15:10|2815.79|2802.79|2815|2802|2816.06|2803.06|2815|2802|25
1623068120000|2021-06-07 12:15:20|2814.8|2801.8|2815.4|2802.4|2815.58|2802.58|2814.79|2801.79|36
1623068130000|2021-06-07 12:15:30|2815.41|2802.41|2816.05|2803.05|2816.05|2803.05|2815.02|2802.02|25
1623068140000|2021-06-07 12:15:40|2816.06|2803.06|2816.15|2803.15|2816.63|2803.63|2815.82|2802.82|35
1623068150000|2021-06-07 12:15:50|2815.98|2802.98|2816.46|2803.46|2816.75|2803.75|2815.98|2802.98|21
1623068160000|2021-06-07 12:16:00|2816.26|2803.26|2816.4|2803.4|2816.53|2803.53|2816.23|2803.23|31
1623068170000|2021-06-07 12:16:10|2816.41|2803.41|2816.38|2803.38|2816.63|2803.63|2816.32|2803.32|26
1623068180000|2021-06-07 12:16:20|2816.56|2803.56|2816.88|2803.88|2817.39|2804.39|2816.18|2803.18|26
1623068190000|2021-06-07 12:16:30|2816.87|2803.87|2816.87|2803.87|2817.08|2804.08|2816.8|2803.8|26
1623068200000|2021-06-07 12:16:40|2816.86|2803.86|2816.73|2803.73|2816.99|2803.99|2816.71|2803.71|28
1623068210000|2021-06-07 12:16:50|2816.76|2803.76|2817.53|2804.53|2817.59|2804.59|2816.72|2803.72|29
1623068220000|2021-06-07 12:17:00|2817.6|2804.6|2818.68|2805.68|2818.92|2805.92|2817.5|2804.5|30
1623068230000|2021-06-07 12:17:10|2818.69|2805.69|2817.95|2804.95|2818.87|2805.87|2817.9|2804.9|30
1623068240000|2021-06-07 12:17:20|2817.99|2804.99|2818.01|2805.01|2818.07|2805.07|2816.59|2803.59|36
1623068250000|2021-06-07 12:17:30|2818.03|2805.03|2816.85|2803.85|2818.03|2805.03|2816.69|2803.69|32
1623068260000|2021-06-07 12:17:40|2816.84|2803.84|2816.88|2803.88|2817.17|2804.17|2816.76|2803.76|30
1623068270000|2021-06-07 12:17:50|2816.84|2803.84|2815.59|2802.59|2816.96|2803.96|2815.59|2802.59|29
1623068280000|2021-06-07 12:18:00|2815.58|2802.58|2816.96|2803.96|2816.96|2803.96|2815.56|2802.56|25
1623068290000|2021-06-07 12:18:10|2816.97|2803.97|2817.38|2804.38|2817.46|2804.46|2816.9|2803.9|11
1623068300000|2021-06-07 12:18:20|2817.43|2804.43|2817.43|2804.43|2817.64|2804.64|2817.2|2804.2|30
1623068310000|2021-06-07 12:18:30|2817.39|2804.39|2817.36|2804.36|2817.67|2804.67|2817.15|2804.15|21
1623068320000|2021-06-07 12:18:40|2817.35|2804.35|2818.09|2805.09|2818.28|2805.28|2817.35|2804.35|24
1623068330000|2021-06-07 12:18:50|2818.11|2805.11|2818.74|2805.74|2818.74|2805.74|2817.94|2804.94|23
1623068340000|2021-06-07 12:19:00|2818.73|2805.73|2819.02|2806.02|2819.02|2806.02|2818.62|2805.62|23
1623068350000|2021-06-07 12:19:10|2819.21|2806.21|2819.44|2806.44|2819.49|2806.49|2818.98|2805.98|15
1623068360000|2021-06-07 12:19:20|2819.42|2806.42|2818.5|2805.5|2820.67|2807.67|2818.5|2805.5|30
1623068370000|2021-06-07 12:19:30|2818.31|2805.31|2818.32|2805.32|2818.52|2805.52|2818.27|2805.27|28
1623068380000|2021-06-07 12:19:40|2818.34|2805.34|2818.44|2805.44|2818.46|2805.46|2818.31|2805.31|14
1623068390000|2021-06-07 12:19:50|2818.45|2805.45|2817.75|2804.75|2818.57|2805.57|2817.75|2804.75|12
1623068400000|2021-06-07 12:20:00|2817.65|2804.65|2817.2|2804.2|2817.65|2804.65|2816.61|2803.61|20
1623068410000|2021-06-07 12:20:10|2817.25|2804.25|2817.13|2804.13|2817.25|2804.25|2817.1|2804.1|10
1623068420000|2021-06-07 12:20:20|2817.11|2804.11|2818.05|2805.05|2818.12|2805.12|2817.11|2804.11|20
1623068430000|2021-06-07 12:20:30|2817.85|2804.85|2818.07|2805.07|2818.21|2805.21|2817.7|2804.7|24
1623068440000|2021-06-07 12:20:40|2818.06|2805.06|2819.09|2806.09|2819.12|2806.12|2818.06|2805.06|29
1623068450000|2021-06-07 12:20:50|2819.17|2806.17|2818.92|2805.92|2819.35|2806.35|2818.83|2805.83|33
1623068460000|2021-06-07 12:21:00|2818.79|2805.79|2819.65|2806.65|2819.65|2806.65|2818.44|2805.44|26
1623068470000|2021-06-07 12:21:10|2819.68|2806.68|2819.08|2806.08|2819.71|2806.71|2819.05|2806.05|19
1623068480000|2021-06-07 12:21:20|2819.06|2806.06|2818.66|2805.66|2819.06|2806.06|2818.5|2805.5|30
1623068490000|2021-06-07 12:21:30|2818.62|2805.62|2818.97|2805.97|2818.97|2805.97|2818.54|2805.54|18
1623068500000|2021-06-07 12:21:40|2819.27|2806.27|2819.31|2806.31|2819.46|2806.46|2819.11|2806.11|19
1623068510000|2021-06-07 12:21:50|2819.3|2806.3|2819.29|2806.29|2819.76|2806.76|2819.27|2806.27|33
1623068520000|2021-06-07 12:22:00|2819.78|2806.78|2819.05|2806.05|2819.78|2806.78|2818.8|2805.8|14
1623068530000|2021-06-07 12:22:10|2819.04|2806.04|2818.05|2805.05|2819.23|2806.23|2818|2805|21
1623068540000|2021-06-07 12:22:20|2818.01|2805.01|2817.86|2804.86|2818.47|2805.47|2817.66|2804.66|22
1623068550000|2021-06-07 12:22:30|2817.84|2804.84|2817.92|2804.92|2818.39|2805.39|2817.84|2804.84|27
1623068560000|2021-06-07 12:22:40|2817.96|2804.96|2817.33|2804.33|2818.06|2805.06|2817.29|2804.29|29
1623068570000|2021-06-07 12:22:50|2817.31|2804.31|2817.47|2804.47|2817.64|2804.64|2817.31|2804.31|34
1623068580000|2021-06-07 12:23:00|2817.44|2804.44|2816.81|2803.81|2817.5|2804.5|2816.68|2803.68|20
1623068590000|2021-06-07 12:23:10|2816.77|2803.77|2817.91|2804.91|2817.91|2804.91|2816.77|2803.77|31
1623068600000|2021-06-07 12:23:20|2817.92|2804.92|2817.85|2804.85|2818.04|2805.04|2817.69|2804.69|28
1623068610000|2021-06-07 12:23:30|2817.84|2804.84|2818.4|2805.4|2818.43|2805.43|2817.76|2804.76|32
1623068620000|2021-06-07 12:23:40|2818.42|2805.42|2818.62|2805.62|2818.62|2805.62|2818.35|2805.35|25
1623068630000|2021-06-07 12:23:50|2818.61|2805.61|2819.2|2806.2|2819.2|2806.2|2818.55|2805.55|22
1623068640000|2021-06-07 12:24:00|2819.19|2806.19|2819.89|2806.89|2820.46|2807.46|2819.18|2806.18|32
1623068650000|2021-06-07 12:24:10|2819.86|2806.86|2818.1|2805.1|2819.86|2806.86|2818.08|2805.08|34
1623068660000|2021-06-07 12:24:20|2818.09|2805.09|2818.53|2805.53|2818.56|2805.56|2818|2805|32
1623068670000|2021-06-07 12:24:30|2818.54|2805.54|2818.66|2805.66|2818.83|2805.83|2818.49|2805.49|31
1623068680000|2021-06-07 12:24:40|2818.51|2805.51|2817.17|2804.17|2818.51|2805.51|2816.21|2803.21|33
1623068690000|2021-06-07 12:24:50|2817.19|2804.19|2816.91|2803.91|2817.19|2804.19|2816.91|2803.91|14
1623068700000|2021-06-07 12:25:00|2816.93|2803.93|2816.45|2803.45|2817.07|2804.07|2816.3|2803.3|13
1623068710000|2021-06-07 12:25:10|2816.37|2803.37|2816.53|2803.53|2816.8|2803.8|2816.36|2803.36|18
1623068720000|2021-06-07 12:25:20|2816.49|2803.49|2816.44|2803.44|2816.6|2803.6|2816.23|2803.23|30
1623068740000|2021-06-07 12:25:40|2816.38|2803.38|2816.97|2803.97|2817.46|2804.46|2816.38|2803.38|30
1623068750000|2021-06-07 12:25:50|2816.93|2803.93|2817.05|2804.05|2817.56|2804.56|2816.93|2803.93|26
1623068760000|2021-06-07 12:26:00|2817.21|2804.21|2816.85|2803.85|2817.21|2804.21|2816.46|2803.46|30
1623068770000|2021-06-07 12:26:10|2816.78|2803.78|2816.49|2803.49|2816.85|2803.85|2816.19|2803.19|25
1623068780000|2021-06-07 12:26:20|2816.41|2803.41|2816.49|2803.49|2816.49|2803.49|2816.41|2803.41|2
1623068790000|2021-06-07 12:26:30|2816.41|2803.41|2816.51|2803.51|2816.62|2803.62|2816.38|2803.38|26
1623068800000|2021-06-07 12:26:40|2816.53|2803.53|2816.52|2803.52|2816.6|2803.6|2816.48|2803.48|27
1623068810000|2021-06-07 12:26:50|2816.49|2803.49|2816.41|2803.41|2816.52|2803.52|2816.39|2803.39|20
1623068820000|2021-06-07 12:27:00|2816.39|2803.39|2816.39|2803.39|2816.55|2803.55|2816.34|2803.34|18
1623068830000|2021-06-07 12:27:10|2816.4|2803.4|2819.49|2806.49|2820.29|2807.29|2816.33|2803.33|38
1623068840000|2021-06-07 12:27:20|2819.1|2806.1|2817.64|2804.64|2819.1|2806.1|2817.64|2804.64|34
1623068850000|2021-06-07 12:27:30|2817.7|2804.7|2817.71|2804.71|2817.86|2804.86|2817.54|2804.54|29
1623068860000|2021-06-07 12:27:40|2817.72|2804.72|2817.47|2804.47|2817.8|2804.8|2817.41|2804.41|24
1623068870000|2021-06-07 12:27:50|2817.56|2804.56|2817.07|2804.07|2817.56|2804.56|2817.07|2804.07|16
1623068880000|2021-06-07 12:28:00|2817.11|2804.11|2817.29|2804.29|2817.37|2804.37|2817.06|2804.06|24
1623068890000|2021-06-07 12:28:10|2817.66|2804.66|2816.75|2803.75|2817.73|2804.73|2816.7|2803.7|18
1623068900000|2021-06-07 12:28:20|2816.8|2803.8|2816.94|2803.94|2817.01|2804.01|2816.62|2803.62|22
1623068910000|2021-06-07 12:28:30|2816.93|2803.93|2815.69|2802.69|2817.05|2804.05|2815.51|2802.51|24
1623068920000|2021-06-07 12:28:40|2815.6|2802.6|2815.26|2802.26|2815.95|2802.95|2815.19|2802.19|34
1623068930000|2021-06-07 12:28:50|2815.35|2802.35|2816.2|2803.2|2816.46|2803.46|2815.35|2802.35|32
1623068940000|2021-06-07 12:29:00|2816.1|2803.1|2815.4|2802.4|2816.11|2803.11|2815.31|2802.31|33
1623068950000|2021-06-07 12:29:10|2815.29|2802.29|2815.27|2802.27|2815.82|2802.82|2815.2|2802.2|26
1623068960000|2021-06-07 12:29:20|2815.35|2802.35|2816.74|2803.74|2816.74|2803.74|2814.98|2801.98|31
1623068970000|2021-06-07 12:29:30|2816.84|2803.84|2816.47|2803.47|2816.89|2803.89|2816.24|2803.24|32
1623068980000|2021-06-07 12:29:40|2816.49|2803.49|2816.5|2803.5|2816.6|2803.6|2816.23|2803.23|34
1623068990000|2021-06-07 12:29:50|2816.49|2803.49|2817.05|2804.05|2817.67|2804.67|2816.19|2803.19|32
1623069000000|2021-06-07 12:30:00|2817.02|2804.02|2815.92|2802.92|2817.02|2804.02|2815.65|2802.65|32
1623069010000|2021-06-07 12:30:10|2816.22|2803.22|2815.91|2802.91|2816.25|2803.25|2815.01|2802.01|35
1623069020000|2021-06-07 12:30:20|2815.92|2802.92|2817.51|2804.51|2817.53|2804.53|2815.69|2802.69|36
1623069030000|2021-06-07 12:30:30|2817.55|2804.55|2816.2|2803.2|2817.55|2804.55|2816.08|2803.08|27
1623069040000|2021-06-07 12:30:40|2816.32|2803.32|2816.48|2803.48|2816.48|2803.48|2815.78|2802.78|32
1623069050000|2021-06-07 12:30:50|2816.52|2803.52|2818.39|2805.39|2818.78|2805.78|2816.52|2803.52|34
1623069060000|2021-06-07 12:31:00|2818.37|2805.37|2819.86|2806.86|2820.08|2807.08|2818.21|2805.21|26
1623069070000|2021-06-07 12:31:10|2819.77|2806.77|2821.54|2808.54|2821.59|2808.59|2819.61|2806.61|34
1623069080000|2021-06-07 12:31:20|2821.6|2808.6|2823.9|2810.9|2823.9|2810.9|2821.6|2808.6|32
1623069090000|2021-06-07 12:31:30|2823.51|2810.51|2826.25|2813.25|2826.25|2813.25|2822.14|2809.14|38
1623069100000|2021-06-07 12:31:40|2826.18|2813.18|2830.45|2817.45|2832.09|2819.09|2823.16|2810.16|38
1623069110000|2021-06-07 12:31:50|2830.08|2817.08|2829.37|2816.37|2830.65|2817.65|2828.02|2815.02|38
1623069120000|2021-06-07 12:32:00|2829.36|2816.36|2829.92|2816.92|2831.07|2818.07|2829.1|2816.1|35
1623069130000|2021-06-07 12:32:10|2829.94|2816.94|2832.22|2819.22|2832.34|2819.34|2829.67|2816.67|34
1623069140000|2021-06-07 12:32:20|2832.2|2819.2|2834.28|2821.28|2834.4|2821.4|2831.77|2818.77|36
1623069150000|2021-06-07 12:32:30|2834.32|2821.32|2834.3|2821.3|2834.64|2821.64|2834.19|2821.19|32
1623069160000|2021-06-07 12:32:40|2834.55|2821.55|2834.74|2821.74|2834.9|2821.9|2834.34|2821.34|34
1623069170000|2021-06-07 12:32:50|2834.72|2821.72|2834.96|2821.96|2834.96|2821.96|2834.62|2821.62|36
1623069180000|2021-06-07 12:33:00|2834.97|2821.97|2837.68|2824.68|2837.68|2824.68|2834.89|2821.89|37
1623069190000|2021-06-07 12:33:10|2837.76|2824.76|2838.37|2825.37|2839.25|2826.25|2837.23|2824.23|40
1623069200000|2021-06-07 12:33:20|2838.48|2825.48|2837.53|2824.53|2838.54|2825.54|2836.61|2823.61|38
1623069210000|2021-06-07 12:33:30|2837.43|2824.43|2837.37|2824.37|2837.66|2824.66|2836.75|2823.75|36
1623069220000|2021-06-07 12:33:40|2837.35|2824.35|2834.24|2821.24|2837.42|2824.42|2834.24|2821.24|34
1623069230000|2021-06-07 12:33:50|2834.43|2821.43|2834.37|2821.37|2836.41|2823.41|2833.75|2820.75|38
1623069240000|2021-06-07 12:34:00|2834.38|2821.38|2834.82|2821.82|2835.71|2822.71|2834.38|2821.38|35
1623069250000|2021-06-07 12:34:10|2834.83|2821.83|2833.18|2820.18|2834.83|2821.83|2831.84|2818.84|32
1623069260000|2021-06-07 12:34:20|2832.88|2819.88|2836.64|2823.64|2837.78|2824.78|2832.88|2819.88|36
1623069270000|2021-06-07 12:34:30|2836.76|2823.76|2838.02|2825.02|2839.16|2826.16|2836.65|2823.65|40
1623069280000|2021-06-07 12:34:40|2838.05|2825.05|2840.06|2827.06|2840.06|2827.06|2837.67|2824.67|38
1623069290000|2021-06-07 12:34:50|2840.04|2827.04|2842.37|2829.37|2842.69|2829.69|2839.62|2826.62|39
1623069300000|2021-06-07 12:35:00|2842.3|2829.3|2844.33|2831.33|2844.6|2831.6|2842.13|2829.13|35
1623069310000|2021-06-07 12:35:10|2844.59|2831.59|2841.7|2828.7|2844.59|2831.59|2841.62|2828.62|38
1623069320000|2021-06-07 12:35:20|2841.8|2828.8|2844.43|2831.43|2844.49|2831.49|2841.8|2828.8|38
1623069330000|2021-06-07 12:35:30|2844.39|2831.39|2843.2|2830.2|2844.5|2831.5|2843.17|2830.17|33
1623069340000|2021-06-07 12:35:40|2842.76|2829.76|2840.71|2827.71|2842.83|2829.83|2839.92|2826.92|39
1623069350000|2021-06-07 12:35:50|2840.83|2827.83|2840.73|2827.73|2841.06|2828.06|2840.24|2827.24|38
1623069360000|2021-06-07 12:36:00|2840.75|2827.75|2841.8|2828.8|2841.93|2828.93|2840.42|2827.42|31
1623069370000|2021-06-07 12:36:10|2841.55|2828.55|2840.85|2827.85|2843.29|2830.29|2840.85|2827.85|39
1623069380000|2021-06-07 12:36:20|2840.88|2827.88|2842.49|2829.49|2843.17|2830.17|2840.62|2827.62|40
1623069390000|2021-06-07 12:36:30|2842.45|2829.45|2841.77|2828.77|2843.05|2830.05|2841.57|2828.57|38
1623069400000|2021-06-07 12:36:40|2842.21|2829.21|2842.59|2829.59|2842.73|2829.73|2841.73|2828.73|34
1623069410000|2021-06-07 12:36:50|2842.26|2829.26|2842.18|2829.18|2842.66|2829.66|2842.1|2829.1|32
1623069420000|2021-06-07 12:37:00|2842.17|2829.17|2841.7|2828.7|2842.18|2829.18|2841.58|2828.58|32
1623069430000|2021-06-07 12:37:10|2841.56|2828.56|2841.33|2828.33|2841.74|2828.74|2840.86|2827.86|32
1623069440000|2021-06-07 12:37:20|2841.36|2828.36|2840.85|2827.85|2841.36|2828.36|2840.46|2827.46|16
1623069450000|2021-06-07 12:37:30|2840.51|2827.51|2838.48|2825.48|2840.51|2827.51|2838.46|2825.46|31
1623069460000|2021-06-07 12:37:40|2838.37|2825.37|2836.83|2823.83|2838.57|2825.57|2836.61|2823.61|31
1623069470000|2021-06-07 12:37:50|2836.98|2823.98|2835.98|2822.98|2836.98|2823.98|2835.98|2822.98|35
1623069480000|2021-06-07 12:38:00|2836.2|2823.2|2837.18|2824.18|2837.55|2824.55|2835.73|2822.73|34
1623069490000|2021-06-07 12:38:10|2837.21|2824.21|2837.7|2824.7|2837.98|2824.98|2836.43|2823.43|36
1623069500000|2021-06-07 12:38:20|2837.63|2824.63|2837.27|2824.27|2837.98|2824.98|2837.12|2824.12|32
1623069510000|2021-06-07 12:38:30|2837.24|2824.24|2836.52|2823.52|2837.24|2824.24|2836.41|2823.41|30
1623069520000|2021-06-07 12:38:40|2836.49|2823.49|2837.33|2824.33|2837.51|2824.51|2836.3|2823.3|26
1623069530000|2021-06-07 12:38:50|2837.28|2824.28|2836.26|2823.26|2837.56|2824.56|2836.18|2823.18|32
1623069540000|2021-06-07 12:39:00|2836.28|2823.28|2836.23|2823.23|2836.39|2823.39|2836.14|2823.14|19
1623069550000|2021-06-07 12:39:10|2836.33|2823.33|2836.32|2823.32|2836.49|2823.49|2836.32|2823.32|14
1623069560000|2021-06-07 12:39:20|2836.36|2823.36|2836.4|2823.4|2836.4|2823.4|2836.36|2823.36|3
1623069570000|2021-06-07 12:39:30|2836.5|2823.5|2835.65|2822.65|2836.84|2823.84|2835.65|2822.65|16
1623069580000|2021-06-07 12:39:40|2835.8|2822.8|2834.59|2821.59|2835.92|2822.92|2834.55|2821.55|19
1623069590000|2021-06-07 12:39:50|2834.55|2821.55|2835.26|2822.26|2835.64|2822.64|2832.27|2819.27|40
1623069600000|2021-06-07 12:40:00|2835.24|2822.24|2833.92|2820.92|2835.55|2822.55|2833.84|2820.84|40
1623069610000|2021-06-07 12:40:10|2833.85|2820.85|2832.9|2819.9|2833.87|2820.87|2832.52|2819.52|32
1623069620000|2021-06-07 12:40:20|2832.91|2819.91|2833.38|2820.38|2834.08|2821.08|2832.91|2819.91|37
1623069630000|2021-06-07 12:40:30|2833.37|2820.37|2832.93|2819.93|2834.09|2821.09|2832.84|2819.84|32
1623069640000|2021-06-07 12:40:40|2832.65|2819.65|2832|2819|2832.94|2819.94|2831.87|2818.87|29
1623069650000|2021-06-07 12:40:50|2831.94|2818.94|2831.43|2818.43|2832.12|2819.12|2831.43|2818.43|25
1623069660000|2021-06-07 12:41:00|2831.42|2818.42|2833.21|2820.21|2833.21|2820.21|2831.42|2818.42|27
1623069670000|2021-06-07 12:41:10|2833.27|2820.27|2832.52|2819.52|2833.27|2820.27|2832.06|2819.06|34
1623069680000|2021-06-07 12:41:20|2832.56|2819.56|2832.57|2819.57|2833.24|2820.24|2832.28|2819.28|30
1623069690000|2021-06-07 12:41:30|2832.46|2819.46|2832.76|2819.76|2832.99|2819.99|2832.44|2819.44|22
1623069700000|2021-06-07 12:41:40|2832.75|2819.75|2832.88|2819.88|2833.04|2820.04|2832.66|2819.66|25
1623069710000|2021-06-07 12:41:50|2832.87|2819.87|2832.82|2819.82|2832.95|2819.95|2832.6|2819.6|31
1623069720000|2021-06-07 12:42:00|2832.77|2819.77|2833.62|2820.62|2833.98|2820.98|2832.71|2819.71|36
1623069730000|2021-06-07 12:42:10|2833.63|2820.63|2833.7|2820.7|2834.1|2821.1|2833.49|2820.49|29
1623069740000|2021-06-07 12:42:20|2833.71|2820.71|2834.7|2821.7|2834.79|2821.79|2833.63|2820.63|32
1623069750000|2021-06-07 12:42:30|2834.62|2821.62|2834.74|2821.74|2834.8|2821.8|2834.47|2821.47|30
1623069760000|2021-06-07 12:42:40|2834.72|2821.72|2834.4|2821.4|2834.72|2821.72|2834.2|2821.2|32
1623069770000|2021-06-07 12:42:50|2834.39|2821.39|2834.46|2821.46|2834.54|2821.54|2834.37|2821.37|24
1623069780000|2021-06-07 12:43:00|2834.5|2821.5|2834.42|2821.42|2834.59|2821.59|2834.36|2821.36|29
1623069790000|2021-06-07 12:43:10|2834.4|2821.4|2834.32|2821.32|2834.47|2821.47|2833.84|2820.84|26
1623069800000|2021-06-07 12:43:20|2834.39|2821.39|2833.83|2820.83|2834.47|2821.47|2833.08|2820.08|28
1623069810000|2021-06-07 12:43:30|2833.8|2820.8|2832.53|2819.53|2833.88|2820.88|2832.53|2819.53|33
1623069820000|2021-06-07 12:43:40|2832.36|2819.36|2832.55|2819.55|2832.61|2819.61|2832.36|2819.36|11
1623069830000|2021-06-07 12:43:50|2832.52|2819.52|2833.04|2820.04|2833.32|2820.32|2832.51|2819.51|32
1623069840000|2021-06-07 12:44:00|2833.06|2820.06|2832.83|2819.83|2833.25|2820.25|2832.78|2819.78|32
1623069850000|2021-06-07 12:44:10|2832.77|2819.77|2832.16|2819.16|2832.79|2819.79|2832.16|2819.16|24
1623069860000|2021-06-07 12:44:20|2832.17|2819.17|2831.6|2818.6|2832.29|2819.29|2831.59|2818.59|21
1623069870000|2021-06-07 12:44:30|2831.82|2818.82|2830.35|2817.35|2831.82|2818.82|2830.33|2817.33|29
1623069880000|2021-06-07 12:44:40|2830.59|2817.59|2828.71|2815.71|2830.76|2817.76|2828.67|2815.67|23
1623069890000|2021-06-07 12:44:50|2828.8|2815.8|2828.3|2815.3|2829.03|2816.03|2828.18|2815.18|34
1623069900000|2021-06-07 12:45:00|2828.51|2815.51|2828.28|2815.28|2828.51|2815.51|2827.09|2814.09|34
1623069910000|2021-06-07 12:45:10|2828.07|2815.07|2830.8|2817.8|2830.86|2817.86|2827.73|2814.73|34
1623069920000|2021-06-07 12:45:20|2830.77|2817.77|2832.45|2819.45|2832.66|2819.66|2830.65|2817.65|32
1623069930000|2021-06-07 12:45:30|2832.58|2819.58|2832.72|2819.72|2832.73|2819.73|2831.72|2818.72|34
1623069940000|2021-06-07 12:45:40|2832.64|2819.64|2832.95|2819.95|2833.27|2820.27|2832.55|2819.55|26
1623069950000|2021-06-07 12:45:50|2832.93|2819.93|2833.89|2820.89|2833.89|2820.89|2832.93|2819.93|23
1623069960000|2021-06-07 12:46:00|2833.91|2820.91|2833.21|2820.21|2833.97|2820.97|2833.07|2820.07|23
1623069970000|2021-06-07 12:46:10|2833.35|2820.35|2833.2|2820.2|2833.73|2820.73|2833.17|2820.17|27
1623069980000|2021-06-07 12:46:20|2833.13|2820.13|2833.17|2820.17|2833.49|2820.49|2832.89|2819.89|35
1623069990000|2021-06-07 12:46:30|2833.03|2820.03|2833.59|2820.59|2833.82|2820.82|2832.94|2819.94|29
1623070000000|2021-06-07 12:46:40|2833.77|2820.77|2833.46|2820.46|2833.87|2820.87|2832.86|2819.86|35
1623070010000|2021-06-07 12:46:50|2833.47|2820.47|2833.49|2820.49|2833.62|2820.62|2833.32|2820.32|35
1623070020000|2021-06-07 12:47:00|2833.27|2820.27|2834.93|2821.93|2834.94|2821.94|2833.27|2820.27|34
1623070030000|2021-06-07 12:47:10|2834.96|2821.96|2834.74|2821.74|2834.96|2821.96|2834.66|2821.66|19
1623070040000|2021-06-07 12:47:20|2834.68|2821.68|2834.81|2821.81|2834.92|2821.92|2834.67|2821.67|23
1623070050000|2021-06-07 12:47:30|2834.79|2821.79|2834.5|2821.5|2834.79|2821.79|2834.18|2821.18|33
1623070060000|2021-06-07 12:47:40|2834.43|2821.43|2835.61|2822.61|2836.13|2823.13|2834.43|2821.43|30
1623070070000|2021-06-07 12:47:50|2835.81|2822.81|2835.86|2822.86|2835.99|2822.99|2835.47|2822.47|26
1623070080000|2021-06-07 12:48:00|2835.93|2822.93|2837.18|2824.18|2838.13|2825.13|2835.37|2822.37|38
1623070090000|2021-06-07 12:48:10|2837.77|2824.77|2838.52|2825.52|2839.06|2826.06|2837.5|2824.5|38
1623070100000|2021-06-07 12:48:20|2838.68|2825.68|2838.78|2825.78|2839.48|2826.48|2838.6|2825.6|38
1623070110000|2021-06-07 12:48:30|2838.83|2825.83|2836.12|2823.12|2838.83|2825.83|2836.07|2823.07|36
1623070120000|2021-06-07 12:48:40|2836.08|2823.08|2837.76|2824.76|2838.06|2825.06|2836|2823|34
1623070130000|2021-06-07 12:48:50|2837.65|2824.65|2838.02|2825.02|2838.17|2825.17|2837.65|2824.65|28
1623070140000|2021-06-07 12:49:00|2838.05|2825.05|2838.51|2825.51|2838.67|2825.67|2838.05|2825.05|30
1623070150000|2021-06-07 12:49:10|2838.52|2825.52|2839.06|2826.06|2839.06|2826.06|2838.43|2825.43|33
1623070160000|2021-06-07 12:49:20|2839.07|2826.07|2841.41|2828.41|2841.41|2828.41|2839.04|2826.04|34
1623070170000|2021-06-07 12:49:30|2841.43|2828.43|2840.32|2827.32|2841.48|2828.48|2840.04|2827.04|35
1623070180000|2021-06-07 12:49:40|2840.3|2827.3|2840.61|2827.61|2840.87|2827.87|2840.29|2827.29|33
1623070190000|2021-06-07 12:49:50|2840.62|2827.62|2839.96|2826.96|2840.62|2827.62|2839.35|2826.35|32
1623070200000|2021-06-07 12:50:00|2840.05|2827.05|2839.41|2826.41|2840.3|2827.3|2839.41|2826.41|35
1623070210000|2021-06-07 12:50:10|2839.3|2826.3|2838.17|2825.17|2839.66|2826.66|2837.89|2824.89|30
1623070220000|2021-06-07 12:50:20|2838.29|2825.29|2838.02|2825.02|2838.3|2825.3|2836.76|2823.76|31
1623070230000|2021-06-07 12:50:30|2838.14|2825.14|2838.45|2825.45|2839.17|2826.17|2838.02|2825.02|37
1623070240000|2021-06-07 12:50:40|2838.52|2825.52|2837.56|2824.56|2838.62|2825.62|2837.1|2824.1|31
1623070250000|2021-06-07 12:50:50|2837.37|2824.37|2836.85|2823.85|2837.56|2824.56|2836.51|2823.51|34
1623070260000|2021-06-07 12:51:00|2836.76|2823.76|2837.33|2824.33|2837.41|2824.41|2836.76|2823.76|18
1623070270000|2021-06-07 12:51:10|2837.34|2824.34|2837.76|2824.76|2837.9|2824.9|2837.34|2824.34|23
1623070280000|2021-06-07 12:51:20|2837.75|2824.75|2837.37|2824.37|2838.09|2825.09|2837.37|2824.37|33
1623070290000|2021-06-07 12:51:30|2837.35|2824.35|2836.58|2823.58|2837.37|2824.37|2836.19|2823.19|35
1623070300000|2021-06-07 12:51:40|2836.66|2823.66|2836.88|2823.88|2837.33|2824.33|2836.45|2823.45|29
1623070310000|2021-06-07 12:51:50|2836.92|2823.92|2834.36|2821.36|2837.1|2824.1|2834.36|2821.36|31
1623070320000|2021-06-07 12:52:00|2834.33|2821.33|2834.43|2821.43|2834.62|2821.62|2833.63|2820.63|35
1623070330000|2021-06-07 12:52:10|2834.41|2821.41|2833.75|2820.75|2834.41|2821.41|2833.46|2820.46|36
1623070340000|2021-06-07 12:52:20|2833.63|2820.63|2834.67|2821.67|2835.1|2822.1|2833.63|2820.63|37
1623070350000|2021-06-07 12:52:30|2834.76|2821.76|2834.14|2821.14|2834.93|2821.93|2833.76|2820.76|36
1623070360000|2021-06-07 12:52:40|2834.17|2821.17|2834.29|2821.29|2834.36|2821.36|2834.03|2821.03|35
1623070370000|2021-06-07 12:52:50|2834.27|2821.27|2834.25|2821.25|2834.28|2821.28|2833.97|2820.97|29
1623070380000|2021-06-07 12:53:00|2834.08|2821.08|2833.17|2820.17|2834.08|2821.08|2833.17|2820.17|21
1623070390000|2021-06-07 12:53:10|2833.27|2820.27|2833.5|2820.5|2833.53|2820.53|2833.23|2820.23|22
1623070400000|2021-06-07 12:53:20|2833.48|2820.48|2833.59|2820.59|2833.59|2820.59|2833.3|2820.3|26
1623070410000|2021-06-07 12:53:30|2833.58|2820.58|2833.5|2820.5|2833.67|2820.67|2833.41|2820.41|22
1623070420000|2021-06-07 12:53:40|2833.48|2820.48|2833.58|2820.58|2833.6|2820.6|2833.48|2820.48|16
1623070430000|2021-06-07 12:53:50|2833.55|2820.55|2833.46|2820.46|2833.59|2820.59|2833.42|2820.42|30
1623070440000|2021-06-07 12:54:00|2833.28|2820.28|2832.91|2819.91|2833.43|2820.43|2832.42|2819.42|34
1623070450000|2021-06-07 12:54:10|2832.96|2819.96|2832.76|2819.76|2833.12|2820.12|2832.41|2819.41|33
1623070460000|2021-06-07 12:54:20|2832.97|2819.97|2834.65|2821.65|2834.77|2821.77|2832.46|2819.46|26
1623070470000|2021-06-07 12:54:30|2834.63|2821.63|2834|2821|2834.73|2821.73|2834|2821|26
1623070480000|2021-06-07 12:54:40|2834.12|2821.12|2833.83|2820.83|2834.4|2821.4|2833.83|2820.83|32
1623070490000|2021-06-07 12:54:50|2833.62|2820.62|2832.23|2819.23|2833.62|2820.62|2832.1|2819.1|26
1623070500000|2021-06-07 12:55:00|2832.31|2819.31|2832.25|2819.25|2832.39|2819.39|2832.21|2819.21|7
1623070510000|2021-06-07 12:55:10|2832.26|2819.26|2833.14|2820.14|2833.24|2820.24|2832.13|2819.13|15
1623070520000|2021-06-07 12:55:20|2833.11|2820.11|2832.16|2819.16|2833.11|2820.11|2831.28|2818.28|26
1623070530000|2021-06-07 12:55:30|2832.06|2819.06|2832.07|2819.07|2832.36|2819.36|2831.87|2818.87|25
1623070540000|2021-06-07 12:55:40|2832.02|2819.02|2830.94|2817.94|2832.25|2819.25|2830.8|2817.8|28
1623070550000|2021-06-07 12:55:50|2831.11|2818.11|2830.01|2817.01|2831.11|2818.11|2829.73|2816.73|29
1623070560000|2021-06-07 12:56:00|2829.87|2816.87|2829.58|2816.58|2830.03|2817.03|2829.57|2816.57|27
1623070570000|2021-06-07 12:56:10|2829.63|2816.63|2830.11|2817.11|2830.51|2817.51|2829.36|2816.36|33
1623070580000|2021-06-07 12:56:20|2829.96|2816.96|2831.09|2818.09|2831.09|2818.09|2829.91|2816.91|22
1623070590000|2021-06-07 12:56:30|2831.12|2818.12|2831.21|2818.21|2831.25|2818.25|2830.74|2817.74|26
1623070600000|2021-06-07 12:56:40|2831.1|2818.1|2831.66|2818.66|2832.04|2819.04|2831.1|2818.1|33
1623070610000|2021-06-07 12:56:50|2831.4|2818.4|2830.81|2817.81|2831.88|2818.88|2830.71|2817.71|34
1623070620000|2021-06-07 12:57:00|2830.9|2817.9|2830.52|2817.52|2831.13|2818.13|2830.06|2817.06|31
1623070630000|2021-06-07 12:57:10|2830.53|2817.53|2830.48|2817.48|2830.97|2817.97|2830.13|2817.13|33
1623070640000|2021-06-07 12:57:20|2830.56|2817.56|2832.46|2819.46|2832.46|2819.46|2830.56|2817.56|23
1623070650000|2021-06-07 12:57:30|2832.34|2819.34|2832.95|2819.95|2832.95|2819.95|2832.34|2819.34|15
1623070660000|2021-06-07 12:57:40|2832.93|2819.93|2834.95|2821.95|2835.24|2822.24|2832.93|2819.93|30
1623070670000|2021-06-07 12:57:50|2834.84|2821.84|2834.83|2821.83|2835.1|2822.1|2833.94|2820.94|27
1623070680000|2021-06-07 12:58:00|2834.68|2821.68|2835.13|2822.13|2835.49|2822.49|2834.55|2821.55|30
1623070690000|2021-06-07 12:58:10|2835.06|2822.06|2834.99|2821.99|2835.42|2822.42|2834.59|2821.59|25
1623070700000|2021-06-07 12:58:20|2835.05|2822.05|2836.11|2823.11|2836.84|2823.84|2834.77|2821.77|29
1623070710000|2021-06-07 12:58:30|2836.08|2823.08|2836.4|2823.4|2836.45|2823.45|2836.02|2823.02|20
1623070720000|2021-06-07 12:58:40|2836.39|2823.39|2836.39|2823.39|2836.64|2823.64|2835.98|2822.98|25
1623070730000|2021-06-07 12:58:50|2836.4|2823.4|2836.56|2823.56|2836.98|2823.98|2835.81|2822.81|32
1623070740000|2021-06-07 12:59:00|2836.39|2823.39|2837.97|2824.97|2838.49|2825.49|2836.39|2823.39|34
1623070750000|2021-06-07 12:59:10|2837.98|2824.98|2837.87|2824.87|2838.72|2825.72|2837.87|2824.87|26
1623070760000|2021-06-07 12:59:20|2838.45|2825.45|2838.86|2825.86|2839.16|2826.16|2837.76|2824.76|30
1623070770000|2021-06-07 12:59:30|2839.12|2826.12|2839.55|2826.55|2839.8|2826.8|2838.82|2825.82|26
1623070780000|2021-06-07 12:59:40|2839.6|2826.6|2838.56|2825.56|2839.78|2826.78|2837.93|2824.93|25
1623070790000|2021-06-07 12:59:50|2838.88|2825.88|2838.23|2825.23|2838.92|2825.92|2837.94|2824.94|17
1623070800000|2021-06-07 13:00:00|2838.54|2825.54|2841.29|2828.29|2842.23|2829.23|2838.54|2825.54|28
1623070810000|2021-06-07 13:00:10|2841.43|2828.43|2841.59|2828.59|2841.66|2828.66|2841.22|2828.22|31
1623070820000|2021-06-07 13:00:20|2841.78|2828.78|2842.94|2829.94|2842.96|2829.96|2841.41|2828.41|34
1623070830000|2021-06-07 13:00:30|2842.81|2829.81|2843.73|2830.73|2844.1|2831.1|2842.64|2829.64|34
1623070840000|2021-06-07 13:00:40|2843.78|2830.78|2844.44|2831.44|2844.52|2831.52|2843.15|2830.15|31
1623070850000|2021-06-07 13:00:50|2844.4|2831.4|2844|2831|2844.76|2831.76|2843.46|2830.46|24
1623070860000|2021-06-07 13:01:00|2843.79|2830.79|2842.2|2829.2|2843.89|2830.89|2842.16|2829.16|33
1623070870000|2021-06-07 13:01:10|2842.23|2829.23|2843.9|2830.9|2844.52|2831.52|2841.21|2828.21|39
1623070880000|2021-06-07 13:01:20|2844.17|2831.17|2845.91|2832.91|2846.03|2833.03|2844.01|2831.01|36
1623070890000|2021-06-07 13:01:30|2846.17|2833.17|2846.26|2833.26|2846.51|2833.51|2844.64|2831.64|35
1623070900000|2021-06-07 13:01:40|2846.27|2833.27|2850.73|2837.73|2850.73|2837.73|2846.24|2833.24|39
1623070910000|2021-06-07 13:01:50|2851.69|2838.69|2849.85|2836.85|2853.3|2840.3|2849.74|2836.74|39
1623070920000|2021-06-07 13:02:00|2850.17|2837.17|2848.85|2835.85|2850.36|2837.36|2847.92|2834.92|34
1623070930000|2021-06-07 13:02:10|2849.03|2836.03|2851.83|2838.83|2851.83|2838.83|2848.81|2835.81|35
1623070940000|2021-06-07 13:02:20|2851.87|2838.87|2851.28|2838.28|2852.88|2839.88|2851.28|2838.28|27
1623070950000|2021-06-07 13:02:30|2852.39|2839.39|2851.85|2838.85|2852.75|2839.75|2850.39|2837.39|38
1623070960000|2021-06-07 13:02:40|2851.73|2838.73|2852.52|2839.52|2852.84|2839.84|2851.73|2838.73|34
1623070970000|2021-06-07 13:02:50|2852.53|2839.53|2852.57|2839.57|2853.07|2840.07|2852.11|2839.11|36
1623070980000|2021-06-07 13:03:00|2852.46|2839.46|2849.83|2836.83|2852.89|2839.89|2849.78|2836.78|26
1623070990000|2021-06-07 13:03:10|2849.7|2836.7|2846.33|2833.33|2849.89|2836.89|2846.33|2833.33|34
1623071000000|2021-06-07 13:03:20|2846.34|2833.34|2848.64|2835.64|2848.86|2835.86|2846.34|2833.34|37
1623071010000|2021-06-07 13:03:30|2848.32|2835.32|2845.93|2832.93|2848.41|2835.41|2844.54|2831.54|38
1623071020000|2021-06-07 13:03:40|2846.11|2833.11|2845.9|2832.9|2846.68|2833.68|2845.54|2832.54|32
1623071030000|2021-06-07 13:03:50|2845.91|2832.91|2848.37|2835.37|2848.37|2835.37|2845.91|2832.91|29
1623071040000|2021-06-07 13:04:00|2848.15|2835.15|2845.48|2832.48|2848.19|2835.19|2845.25|2832.25|33
1623071050000|2021-06-07 13:04:10|2845.63|2832.63|2846.34|2833.34|2846.34|2833.34|2845.38|2832.38|31
1623071060000|2021-06-07 13:04:20|2846.19|2833.19|2844.98|2831.98|2846.34|2833.34|2844.98|2831.98|25
1623071070000|2021-06-07 13:04:30|2844.96|2831.96|2845.21|2832.21|2846.12|2833.12|2844.77|2831.77|29
1623071080000|2021-06-07 13:04:40|2844.48|2831.48|2844.71|2831.71|2845.47|2832.47|2843.99|2830.99|31
1623071090000|2021-06-07 13:04:50|2844.83|2831.83|2844.49|2831.49|2844.97|2831.97|2844.16|2831.16|28
1623071100000|2021-06-07 13:05:00|2844.36|2831.36|2844.66|2831.66|2845.36|2832.36|2844.36|2831.36|35
1623071110000|2021-06-07 13:05:10|2844.18|2831.18|2845.53|2832.53|2845.79|2832.79|2844.18|2831.18|32
1623071120000|2021-06-07 13:05:20|2845.52|2832.52|2844.39|2831.39|2845.7|2832.7|2844.39|2831.39|13
1623071130000|2021-06-07 13:05:30|2844.6|2831.6|2845.41|2832.41|2846.2|2833.2|2844.37|2831.37|37
1623071140000|2021-06-07 13:05:40|2845.53|2832.53|2843.4|2830.4|2845.53|2832.53|2843.36|2830.36|36
1623071150000|2021-06-07 13:05:50|2843.52|2830.52|2841.59|2828.59|2843.52|2830.52|2841.54|2828.54|28
1623071160000|2021-06-07 13:06:00|2841.65|2828.65|2843.94|2830.94|2844.02|2831.02|2841.24|2828.24|39
1623071170000|2021-06-07 13:06:10|2844|2831|2843.47|2830.47|2844.15|2831.15|2843.24|2830.24|33
1623071180000|2021-06-07 13:06:20|2843.46|2830.46|2842.9|2829.9|2844|2831|2842.49|2829.49|31
1623071190000|2021-06-07 13:06:30|2842.85|2829.85|2842.61|2829.61|2843.14|2830.14|2842.22|2829.22|31
1623071200000|2021-06-07 13:06:40|2842.58|2829.58|2843.99|2830.99|2844.14|2831.14|2842.58|2829.58|26
1623071210000|2021-06-07 13:06:50|2843.96|2830.96|2844.86|2831.86|2845.33|2832.33|2843.95|2830.95|31
1623071220000|2021-06-07 13:07:00|2844.87|2831.87|2846.8|2833.8|2847.4|2834.4|2844.6|2831.6|33
1623071230000|2021-06-07 13:07:10|2846.95|2833.95|2845.77|2832.77|2847.2|2834.2|2845.16|2832.16|37
1623071240000|2021-06-07 13:07:20|2845.79|2832.79|2846.3|2833.3|2846.32|2833.32|2845.47|2832.47|30
1623071250000|2021-06-07 13:07:30|2846.54|2833.54|2845.33|2832.33|2846.54|2833.54|2845.15|2832.15|35
1623071260000|2021-06-07 13:07:40|2847.08|2834.08|2846.2|2833.2|2847.34|2834.34|2846.08|2833.08|31
1623071270000|2021-06-07 13:07:50|2846.12|2833.12|2845.47|2832.47|2846.12|2833.12|2845.31|2832.31|32
1623071280000|2021-06-07 13:08:00|2845.45|2832.45|2845.18|2832.18|2845.68|2832.68|2844.94|2831.94|33
1623071290000|2021-06-07 13:08:10|2845.42|2832.42|2844|2831|2845.42|2832.42|2843.99|2830.99|32
1623071300000|2021-06-07 13:08:20|2844.01|2831.01|2844.6|2831.6|2844.72|2831.72|2843.81|2830.81|11
1623071310000|2021-06-07 13:08:30|2844.61|2831.61|2846.03|2833.03|2846.24|2833.24|2844.39|2831.39|35
1623071320000|2021-06-07 13:08:40|2846.22|2833.22|2847.41|2834.41|2847.41|2834.41|2845.83|2832.83|31
1623071330000|2021-06-07 13:08:50|2847.42|2834.42|2846.81|2833.81|2847.9|2834.9|2846.75|2833.75|26
1623071340000|2021-06-07 13:09:00|2846.77|2833.77|2847.45|2834.45|2847.52|2834.52|2846.57|2833.57|37
1623071350000|2021-06-07 13:09:10|2847.48|2834.48|2846.79|2833.79|2847.56|2834.56|2846.61|2833.61|31
1623071360000|2021-06-07 13:09:20|2846.98|2833.98|2846.72|2833.72|2846.98|2833.98|2846.37|2833.37|18
1623071370000|2021-06-07 13:09:30|2846.35|2833.35|2846.34|2833.34|2847|2834|2845.96|2832.96|30
1623071380000|2021-06-07 13:09:40|2847.69|2834.69|2846.39|2833.39|2847.72|2834.72|2846.29|2833.29|39
1623071390000|2021-06-07 13:09:50|2846.38|2833.38|2845.54|2832.54|2846.49|2833.49|2844.75|2831.75|37
1623071400000|2021-06-07 13:10:00|2845.53|2832.53|2847.43|2834.43|2847.57|2834.57|2845.02|2832.02|34
1623071410000|2021-06-07 13:10:10|2847.46|2834.46|2848.39|2835.39|2848.53|2835.53|2847.46|2834.46|32
1623071420000|2021-06-07 13:10:20|2848.36|2835.36|2847.91|2834.91|2848.59|2835.59|2847.62|2834.62|34
1623071430000|2021-06-07 13:10:30|2848.2|2835.2|2847.33|2834.33|2848.2|2835.2|2846.58|2833.58|29
1623071440000|2021-06-07 13:10:40|2847.31|2834.31|2847.2|2834.2|2847.99|2834.99|2847.04|2834.04|27
1623071450000|2021-06-07 13:10:50|2847.19|2834.19|2847.48|2834.48|2848.05|2835.05|2846.86|2833.86|22
1623071460000|2021-06-07 13:11:00|2847.46|2834.46|2844.8|2831.8|2847.46|2834.46|2844.66|2831.66|34
1623071470000|2021-06-07 13:11:10|2844.81|2831.81|2844.17|2831.17|2844.92|2831.92|2843.65|2830.65|28
1623071480000|2021-06-07 13:11:20|2843.76|2830.76|2845.11|2832.11|2845.24|2832.24|2843.73|2830.73|33
1623071490000|2021-06-07 13:11:30|2845.12|2832.12|2844.41|2831.41|2845.12|2832.12|2844.15|2831.15|35
1623071500000|2021-06-07 13:11:40|2844.38|2831.38|2844.37|2831.37|2844.51|2831.51|2843.86|2830.86|32
1623071510000|2021-06-07 13:11:50|2844.55|2831.55|2844.32|2831.32|2846.02|2833.02|2844.07|2831.07|35
1623071520000|2021-06-07 13:12:00|2844.26|2831.26|2846.77|2833.77|2846.77|2833.77|2843.19|2830.19|30
1623071530000|2021-06-07 13:12:10|2846.78|2833.78|2847.68|2834.68|2848.17|2835.17|2846.32|2833.32|33
1623071540000|2021-06-07 13:12:20|2847.71|2834.71|2848.22|2835.22|2848.35|2835.35|2847.71|2834.71|30
1623071550000|2021-06-07 13:12:30|2848.25|2835.25|2848.19|2835.19|2848.35|2835.35|2847.92|2834.92|31
1623071560000|2021-06-07 13:12:40|2848.13|2835.13|2848.73|2835.73|2850.52|2837.52|2848.13|2835.13|40
1623071570000|2021-06-07 13:12:50|2848.25|2835.25|2848.56|2835.56|2849.29|2836.29|2848.12|2835.12|34
1623071580000|2021-06-07 13:13:00|2848.15|2835.15|2845.71|2832.71|2848.41|2835.41|2845.71|2832.71|32
1623071590000|2021-06-07 13:13:10|2845.64|2832.64|2845.49|2832.49|2846.11|2833.11|2845.11|2832.11|33
1623071600000|2021-06-07 13:13:20|2845.52|2832.52|2846.59|2833.59|2846.76|2833.76|2845.44|2832.44|35
1623071610000|2021-06-07 13:13:30|2846.48|2833.48|2846.86|2833.86|2846.94|2833.94|2846.1|2833.1|34
1623071620000|2021-06-07 13:13:40|2846.83|2833.83|2847.26|2834.26|2848.03|2835.03|2846.15|2833.15|36
1623071630000|2021-06-07 13:13:50|2846.48|2833.48|2846.95|2833.95|2846.95|2833.95|2845.93|2832.93|32
1623071640000|2021-06-07 13:14:00|2846.82|2833.82|2847.04|2834.04|2847.25|2834.25|2846.08|2833.08|35
1623071650000|2021-06-07 13:14:10|2846.88|2833.88|2846.6|2833.6|2846.88|2833.88|2846.03|2833.03|31
1623071660000|2021-06-07 13:14:20|2846.49|2833.49|2846.99|2833.99|2847.03|2834.03|2846.49|2833.49|32
1623071670000|2021-06-07 13:14:30|2846.95|2833.95|2846.06|2833.06|2847.21|2834.21|2846.06|2833.06|30
1623071680000|2021-06-07 13:14:40|2846|2833|2846.19|2833.19|2846.25|2833.25|2845.87|2832.87|27
1623071690000|2021-06-07 13:14:50|2846.13|2833.13|2846.01|2833.01|2846.4|2833.4|2845.84|2832.84|32
1623071700000|2021-06-07 13:15:00|2845.95|2832.95|2846.13|2833.13|2846.2|2833.2|2845.72|2832.72|34
1623071710000|2021-06-07 13:15:10|2846.18|2833.18|2845|2832|2846.35|2833.35|2845|2832|35
1623071720000|2021-06-07 13:15:20|2845.09|2832.09|2844.07|2831.07|2845.09|2832.09|2843.98|2830.98|34
1623071730000|2021-06-07 13:15:30|2844.28|2831.28|2843.36|2830.36|2844.35|2831.35|2843.36|2830.36|31
1623071740000|2021-06-07 13:15:40|2843.33|2830.33|2843|2830|2844.5|2831.5|2843|2830|34
1623071750000|2021-06-07 13:15:50|2842.92|2829.92|2843.76|2830.76|2843.85|2830.85|2842.92|2829.92|36
1623071760000|2021-06-07 13:16:00|2843.86|2830.86|2843.74|2830.74|2844.02|2831.02|2843.42|2830.42|21
1623071770000|2021-06-07 13:16:10|2843.49|2830.49|2843.68|2830.68|2844.08|2831.08|2843.45|2830.45|19
1623071780000|2021-06-07 13:16:20|2843.84|2830.84|2842.83|2829.83|2844.17|2831.17|2842.46|2829.46|26
1623071790000|2021-06-07 13:16:30|2843|2830|2842.82|2829.82|2843.4|2830.4|2842.11|2829.11|18
1623071800000|2021-06-07 13:16:40|2842.61|2829.61|2843.08|2830.08|2843.08|2830.08|2842.4|2829.4|31
1623071810000|2021-06-07 13:16:50|2843.23|2830.23|2842.46|2829.46|2843.46|2830.46|2842.36|2829.36|36
1623071820000|2021-06-07 13:17:00|2842.48|2829.48|2843.27|2830.27|2843.99|2830.99|2842.42|2829.42|31
1623071830000|2021-06-07 13:17:10|2843.32|2830.32|2845.66|2832.66|2845.67|2832.67|2843.25|2830.25|25
1623071840000|2021-06-07 13:17:20|2845.51|2832.51|2845.24|2832.24|2845.76|2832.76|2844.84|2831.84|34
1623071850000|2021-06-07 13:17:30|2845.31|2832.31|2844.32|2831.32|2846|2833|2844.17|2831.17|32
1623071860000|2021-06-07 13:17:40|2844.18|2831.18|2844.7|2831.7|2844.7|2831.7|2843.94|2830.94|30
1623071870000|2021-06-07 13:17:50|2844.55|2831.55|2843.61|2830.61|2844.55|2831.55|2843.61|2830.61|37
1623071880000|2021-06-07 13:18:00|2843.4|2830.4|2843.28|2830.28|2843.7|2830.7|2842.92|2829.92|31
1623071890000|2021-06-07 13:18:10|2843.29|2830.29|2842.19|2829.19|2843.29|2830.29|2840.88|2827.88|34
1623071900000|2021-06-07 13:18:20|2842.48|2829.48|2840.55|2827.55|2842.48|2829.48|2840.35|2827.35|32
1623071910000|2021-06-07 13:18:30|2840.65|2827.65|2839.03|2826.03|2840.74|2827.74|2838.69|2825.69|31
1623071920000|2021-06-07 13:18:40|2839.05|2826.05|2839.6|2826.6|2839.6|2826.6|2838.26|2825.26|39
1623071930000|2021-06-07 13:18:50|2839.57|2826.57|2839.46|2826.46|2839.63|2826.63|2839.2|2826.2|38
1623071940000|2021-06-07 13:19:00|2839.7|2826.7|2838.22|2825.22|2840.5|2827.5|2838.15|2825.15|32
1623071950000|2021-06-07 13:19:10|2838.42|2825.42|2838.89|2825.89|2838.94|2825.94|2838.33|2825.33|25
1623071960000|2021-06-07 13:19:20|2838.93|2825.93|2836.87|2823.87|2838.97|2825.97|2836.87|2823.87|34
1623071970000|2021-06-07 13:19:30|2836.84|2823.84|2836.39|2823.39|2837.05|2824.05|2835.3|2822.3|33
1623071980000|2021-06-07 13:19:40|2836.49|2823.49|2836.48|2823.48|2836.69|2823.69|2836.38|2823.38|20
1623071990000|2021-06-07 13:19:50|2836.57|2823.57|2837.33|2824.33|2837.49|2824.49|2836.57|2823.57|36
1623072000000|2021-06-07 13:20:00|2837.28|2824.28|2835.63|2822.63|2837.49|2824.49|2835.42|2822.42|36
1623072010000|2021-06-07 13:20:10|2835.77|2822.77|2834.23|2821.23|2835.79|2822.79|2834.11|2821.11|33
1623072020000|2021-06-07 13:20:20|2834.26|2821.26|2832.83|2819.83|2834.29|2821.29|2832.83|2819.83|39
1623072030000|2021-06-07 13:20:30|2832.86|2819.86|2834.05|2821.05|2834.17|2821.17|2832.58|2819.58|40
1623072040000|2021-06-07 13:20:40|2833.79|2820.79|2834.75|2821.75|2834.98|2821.98|2833.56|2820.56|35
1623072050000|2021-06-07 13:20:50|2834.77|2821.77|2834.03|2821.03|2834.82|2821.82|2834|2821|38
1623072060000|2021-06-07 13:21:00|2834.01|2821.01|2835.37|2822.37|2835.87|2822.87|2833.95|2820.95|35
1623072070000|2021-06-07 13:21:10|2835.45|2822.45|2836.34|2823.34|2836.96|2823.96|2835.3|2822.3|23
1623072080000|2021-06-07 13:21:20|2836.4|2823.4|2834.74|2821.74|2836.88|2823.88|2834.6|2821.6|37
1623072090000|2021-06-07 13:21:30|2834.6|2821.6|2835.64|2822.64|2835.64|2822.64|2834.37|2821.37|33
1623072100000|2021-06-07 13:21:40|2833.79|2820.79|2833.48|2820.48|2835.16|2822.16|2833.07|2820.07|37
1623072110000|2021-06-07 13:21:50|2833.65|2820.65|2833.12|2820.12|2833.65|2820.65|2832.87|2819.87|31
1623072120000|2021-06-07 13:22:00|2833.13|2820.13|2832.34|2819.34|2833.3|2820.3|2832.12|2819.12|17
1623072130000|2021-06-07 13:22:10|2832.35|2819.35|2832.61|2819.61|2834.23|2821.23|2832.35|2819.35|39
1623072140000|2021-06-07 13:22:20|2832.55|2819.55|2832.61|2819.61|2832.96|2819.96|2831.96|2818.96|35
1623072150000|2021-06-07 13:22:30|2832.82|2819.82|2833.18|2820.18|2833.2|2820.2|2832.61|2819.61|35
1623072160000|2021-06-07 13:22:40|2833.19|2820.19|2830.83|2817.83|2833.19|2820.19|2830.83|2817.83|26
1623072170000|2021-06-07 13:22:50|2830.87|2817.87|2830.9|2817.9|2831.55|2818.55|2829.78|2816.78|37
1623072180000|2021-06-07 13:23:00|2831.08|2818.08|2821.04|2808.04|2831.31|2818.31|2820.71|2807.71|34
1623072190000|2021-06-07 13:23:10|2821.27|2808.27|2818.8|2805.8|2821.68|2808.68|2817.87|2804.87|37
1623072200000|2021-06-07 13:23:20|2819.74|2806.74|2822.38|2809.38|2822.52|2809.52|2818.63|2805.63|39
1623072210000|2021-06-07 13:23:30|2822.48|2809.48|2821.97|2808.97|2822.76|2809.76|2821.44|2808.44|34
1623072220000|2021-06-07 13:23:40|2821.95|2808.95|2820.5|2807.5|2822.21|2809.21|2820.5|2807.5|33
1623072230000|2021-06-07 13:23:50|2820.6|2807.6|2820.26|2807.26|2821.22|2808.22|2820.26|2807.26|35
1623072240000|2021-06-07 13:24:00|2820.12|2807.12|2818.32|2805.32|2821.38|2808.38|2818.32|2805.32|39
1623072250000|2021-06-07 13:24:10|2818.36|2805.36|2814.21|2801.21|2818.36|2805.36|2813.58|2800.58|37
1623072260000|2021-06-07 13:24:20|2815.08|2802.08|2813.14|2800.14|2815.26|2802.26|2812.2|2799.2|37
1623072270000|2021-06-07 13:24:30|2812.69|2799.69|2814.25|2801.25|2814.28|2801.28|2812.36|2799.36|36
1623072280000|2021-06-07 13:24:40|2814.36|2801.36|2814.1|2801.1|2814.49|2801.49|2812.89|2799.89|39
1623072290000|2021-06-07 13:24:50|2813.93|2800.93|2815.13|2802.13|2815.53|2802.53|2813.75|2800.75|40
1623072300000|2021-06-07 13:25:00|2814.7|2801.7|2816.78|2803.78|2816.78|2803.78|2814.56|2801.56|38
1623072310000|2021-06-07 13:25:10|2816.73|2803.73|2817.51|2804.51|2818.21|2805.21|2816.69|2803.69|37
1623072320000|2021-06-07 13:25:20|2817.52|2804.52|2820.7|2807.7|2820.7|2807.7|2817.52|2804.52|37
1623072330000|2021-06-07 13:25:30|2820.86|2807.86|2819.08|2806.08|2821.14|2808.14|2819.08|2806.08|37
1623072340000|2021-06-07 13:25:40|2818.84|2805.84|2817.14|2804.14|2819.26|2806.26|2817.14|2804.14|37
1623072350000|2021-06-07 13:25:50|2816.92|2803.92|2816.47|2803.47|2817.25|2804.25|2815.2|2802.2|39
1623072360000|2021-06-07 13:26:00|2816.57|2803.57|2817.55|2804.55|2817.97|2804.97|2816.57|2803.57|40
1623072370000|2021-06-07 13:26:10|2817.43|2804.43|2816.53|2803.53|2817.53|2804.53|2816.31|2803.31|38
1623072380000|2021-06-07 13:26:20|2816.58|2803.58|2816.66|2803.66|2816.78|2803.78|2815.99|2802.99|38
1623072390000|2021-06-07 13:26:30|2816.58|2803.58|2815.72|2802.72|2816.7|2803.7|2815.4|2802.4|31
1623072400000|2021-06-07 13:26:40|2815.66|2802.66|2814.67|2801.67|2815.78|2802.78|2813.97|2800.97|31
1623072410000|2021-06-07 13:26:50|2814.85|2801.85|2813.05|2800.05|2814.85|2801.85|2813.05|2800.05|36
1623072420000|2021-06-07 13:27:00|2813.16|2800.16|2813.1|2800.1|2813.64|2800.64|2812.6|2799.6|35
1623072430000|2021-06-07 13:27:10|2813.19|2800.19|2807.45|2794.45|2813.64|2800.64|2807.45|2794.45|36
1623072440000|2021-06-07 13:27:20|2806.99|2793.99|2804.02|2791.02|2808.49|2795.49|2802.59|2789.59|39
1623072450000|2021-06-07 13:27:30|2804.15|2791.15|2803.42|2790.42|2805.91|2792.91|2803.28|2790.28|37
1623072460000|2021-06-07 13:27:40|2803.39|2790.39|2805.72|2792.72|2805.75|2792.75|2803.39|2790.39|36
1623072470000|2021-06-07 13:27:50|2806.1|2793.1|2806.98|2793.98|2807.11|2794.11|2806.1|2793.1|33
1623072480000|2021-06-07 13:28:00|2806.69|2793.69|2810.66|2797.66|2811.17|2798.17|2806.69|2793.69|37
1623072490000|2021-06-07 13:28:10|2809.92|2796.92|2811.94|2798.94|2811.98|2798.98|2809.92|2796.92|28
1623072500000|2021-06-07 13:28:20|2811.9|2798.9|2811.81|2798.81|2811.98|2798.98|2811.43|2798.43|24
1623072510000|2021-06-07 13:28:30|2811.75|2798.75|2811.87|2798.87|2812.17|2799.17|2811.66|2798.66|20
1623072520000|2021-06-07 13:28:40|2811.99|2798.99|2812.96|2799.96|2812.96|2799.96|2811.99|2798.99|26
1623072530000|2021-06-07 13:28:50|2813.01|2800.01|2811.54|2798.54|2813.12|2800.12|2811.54|2798.54|22
1623072540000|2021-06-07 13:29:00|2812.03|2799.03|2810.79|2797.79|2812.03|2799.03|2810.65|2797.65|20
1623072550000|2021-06-07 13:29:10|2810.84|2797.84|2811.9|2798.9|2811.91|2798.91|2810.46|2797.46|28
1623072560000|2021-06-07 13:29:20|2811.85|2798.85|2812.29|2799.29|2812.29|2799.29|2811.66|2798.66|26
1623072570000|2021-06-07 13:29:30|2812.31|2799.31|2812.62|2799.62|2812.68|2799.68|2812.21|2799.21|27
1623072580000|2021-06-07 13:29:40|2812.63|2799.63|2812.74|2799.74|2813.1|2800.1|2812.02|2799.02|26
1623072590000|2021-06-07 13:29:50|2812.78|2799.78|2813.74|2800.74|2813.81|2800.81|2812.74|2799.74|23
1623072600000|2021-06-07 13:30:00|2814.06|2801.06|2813.3|2800.3|2814.06|2801.06|2813.01|2800.01|22
1623072610000|2021-06-07 13:30:10|2813.17|2800.17|2812.11|2799.11|2813.17|2800.17|2811.79|2798.79|23
1623072620000|2021-06-07 13:30:20|2811.91|2798.91|2811.94|2798.94|2812.41|2799.41|2811.76|2798.76|27
1623072630000|2021-06-07 13:30:30|2811.98|2798.98|2811.81|2798.81|2812.46|2799.46|2811.72|2798.72|28
1623072640000|2021-06-07 13:30:40|2812.26|2799.26|2812.11|2799.11|2812.46|2799.46|2811.91|2798.91|26
1623072650000|2021-06-07 13:30:50|2812.1|2799.1|2811.64|2798.64|2812.1|2799.1|2811.41|2798.41|25
1623072660000|2021-06-07 13:31:00|2811.34|2798.34|2810.12|2797.12|2811.48|2798.48|2809.89|2796.89|19
1623072670000|2021-06-07 13:31:10|2810.31|2797.31|2809.55|2796.55|2810.31|2797.31|2809.43|2796.43|25
1623072680000|2021-06-07 13:31:20|2809.49|2796.49|2807.38|2794.38|2809.65|2796.65|2807.38|2794.38|23
1623072690000|2021-06-07 13:31:30|2807.32|2794.32|2807.17|2794.17|2808.29|2795.29|2806.17|2793.17|27
1623072700000|2021-06-07 13:31:40|2807.41|2794.41|2807.47|2794.47|2807.5|2794.5|2806.44|2793.44|25
1623072710000|2021-06-07 13:31:50|2807.42|2794.42|2807.09|2794.09|2807.42|2794.42|2806.85|2793.85|28
1623072720000|2021-06-07 13:32:00|2807.37|2794.37|2807.77|2794.77|2808.26|2795.26|2806.99|2793.99|27
1623072730000|2021-06-07 13:32:10|2807.81|2794.81|2808.31|2795.31|2808.31|2795.31|2807.79|2794.79|24
1623072740000|2021-06-07 13:32:20|2808.27|2795.27|2807.42|2794.42|2808.31|2795.31|2806.63|2793.63|26
1623072750000|2021-06-07 13:32:30|2807.4|2794.4|2806.63|2793.63|2807.48|2794.48|2806.37|2793.37|25
1623072760000|2021-06-07 13:32:40|2806.52|2793.52|2804.99|2791.99|2806.6|2793.6|2804.98|2791.98|28
1623072770000|2021-06-07 13:32:50|2804.7|2791.7|2804.04|2791.04|2804.7|2791.7|2803.97|2790.97|27
1623072780000|2021-06-07 13:33:00|2804.15|2791.15|2806.87|2793.87|2806.87|2793.87|2803.77|2790.77|28
1623072790000|2021-06-07 13:33:10|2806.98|2793.98|2808.44|2795.44|2808.54|2795.54|2806.8|2793.8|28
1623072800000|2021-06-07 13:33:20|2808.3|2795.3|2808.19|2795.19|2808.5|2795.5|2807.55|2794.55|27
1623072810000|2021-06-07 13:33:30|2808.16|2795.16|2808.59|2795.59|2808.59|2795.59|2807.94|2794.94|22
1623072820000|2021-06-07 13:33:40|2808.6|2795.6|2808.71|2795.71|2808.71|2795.71|2808.44|2795.44|16
1623072830000|2021-06-07 13:33:50|2808.77|2795.77|2809.75|2796.75|2809.77|2796.77|2808.77|2795.77|15
1623072840000|2021-06-07 13:34:00|2809.86|2796.86|2811.1|2798.1|2811.1|2798.1|2809.86|2796.86|20
1623072850000|2021-06-07 13:34:10|2811.07|2798.07|2810.69|2797.69|2811.36|2798.36|2810.66|2797.66|26
1623072860000|2021-06-07 13:34:20|2810.72|2797.72|2810.15|2797.15|2810.91|2797.91|2810.02|2797.02|23
1623072870000|2021-06-07 13:34:30|2810.06|2797.06|2809.26|2796.26|2810.42|2797.42|2809.24|2796.24|20
1623072880000|2021-06-07 13:34:40|2809.24|2796.24|2808.54|2795.54|2809.24|2796.24|2808.54|2795.54|21
1623072890000|2021-06-07 13:34:50|2808.6|2795.6|2809.12|2796.12|2809.13|2796.13|2808.39|2795.39|22
1623072900000|2021-06-07 13:35:00|2808.98|2795.98|2811.09|2798.09|2811.09|2798.09|2808.87|2795.87|27
1623072910000|2021-06-07 13:35:10|2811.14|2798.14|2810.84|2797.84|2812.08|2799.08|2810.84|2797.84|27
1623072920000|2021-06-07 13:35:20|2810.74|2797.74|2809.24|2796.24|2810.87|2797.87|2809.24|2796.24|22
1623072930000|2021-06-07 13:35:30|2809.46|2796.46|2810.06|2797.06|2810.06|2797.06|2808.98|2795.98|29
1623072940000|2021-06-07 13:35:40|2810.38|2797.38|2810.37|2797.37|2810.68|2797.68|2810.11|2797.11|27
1623072950000|2021-06-07 13:35:50|2810.52|2797.52|2810.49|2797.49|2810.58|2797.58|2810.34|2797.34|25
1623072960000|2021-06-07 13:36:00|2810.46|2797.46|2812.51|2799.51|2812.72|2799.72|2810.43|2797.43|23
1623072970000|2021-06-07 13:36:10|2812.78|2799.78|2812.95|2799.95|2814.03|2801.03|2812.47|2799.47|27
1623072980000|2021-06-07 13:36:20|2812.98|2799.98|2813.04|2800.04|2813.04|2800.04|2812.66|2799.66|22
1623072990000|2021-06-07 13:36:30|2813.35|2800.35|2812.95|2799.95|2813.73|2800.73|2812.74|2799.74|26
1623073000000|2021-06-07 13:36:40|2812.94|2799.94|2812.11|2799.11|2812.94|2799.94|2812.11|2799.11|23
1623073010000|2021-06-07 13:36:50|2812.16|2799.16|2811.24|2798.24|2812.17|2799.17|2811.18|2798.18|21
1623073020000|2021-06-07 13:37:00|2811.23|2798.23|2811.3|2798.3|2811.37|2798.37|2811.21|2798.21|16
1623073030000|2021-06-07 13:37:10|2811.38|2798.38|2812.12|2799.12|2812.21|2799.21|2811.38|2798.38|20
1623073040000|2021-06-07 13:37:20|2812.11|2799.11|2812.41|2799.41|2812.94|2799.94|2812.05|2799.05|24
1623073050000|2021-06-07 13:37:30|2812.38|2799.38|2812.24|2799.24|2812.48|2799.48|2811.78|2798.78|22
1623073060000|2021-06-07 13:37:40|2812.28|2799.28|2812.11|2799.11|2812.47|2799.47|2811.81|2798.81|26
1623073070000|2021-06-07 13:37:50|2812.02|2799.02|2811.69|2798.69|2812.02|2799.02|2811.53|2798.53|25
1623073080000|2021-06-07 13:38:00|2811.71|2798.71|2812.2|2799.2|2812.2|2799.2|2811.62|2798.62|23
1623073090000|2021-06-07 13:38:10|2812.24|2799.24|2812.71|2799.71|2813.24|2800.24|2812.24|2799.24|26
1623073100000|2021-06-07 13:38:20|2812.57|2799.57|2813.3|2800.3|2813.3|2800.3|2812.57|2799.57|26
1623073110000|2021-06-07 13:38:30|2813.17|2800.17|2813.7|2800.7|2814.34|2801.34|2813.17|2800.17|26
1623073120000|2021-06-07 13:38:40|2813.71|2800.71|2814.49|2801.49|2814.6|2801.6|2813.71|2800.71|24
1623073130000|2021-06-07 13:38:50|2814.48|2801.48|2815.61|2802.61|2815.61|2802.61|2814.44|2801.44|24
1623073140000|2021-06-07 13:39:00|2815.55|2802.55|2813.5|2800.5|2815.59|2802.59|2813.45|2800.45|27
1623073150000|2021-06-07 13:39:10|2813.4|2800.4|2813.56|2800.56|2814.05|2801.05|2813.1|2800.1|26
1623073160000|2021-06-07 13:39:20|2813.51|2800.51|2814.65|2801.65|2814.7|2801.7|2813.49|2800.49|26
1623073170000|2021-06-07 13:39:30|2814.44|2801.44|2815.46|2802.46|2815.53|2802.53|2814.44|2801.44|27
1623073180000|2021-06-07 13:39:40|2815.62|2802.62|2815.42|2802.42|2815.9|2802.9|2815.16|2802.16|27
1623073190000|2021-06-07 13:39:50|2815.44|2802.44|2815.5|2802.5|2815.77|2802.77|2815.08|2802.08|26
1623073200000|2021-06-07 13:40:00|2815.51|2802.51|2816|2803|2816.16|2803.16|2815.51|2802.51|18
1623073210000|2021-06-07 13:40:10|2816.1|2803.1|2816.97|2803.97|2817.26|2804.26|2815.89|2802.89|24
1623073220000|2021-06-07 13:40:20|2816.93|2803.93|2817.04|2804.04|2817.3|2804.3|2816.87|2803.87|23
1623073230000|2021-06-07 13:40:30|2816.99|2803.99|2817.29|2804.29|2817.29|2804.29|2816.86|2803.86|25
1623073240000|2021-06-07 13:40:40|2817.31|2804.31|2819.36|2806.36|2819.91|2806.91|2817.24|2804.24|23
1623073250000|2021-06-07 13:40:50|2819.47|2806.47|2816.89|2803.89|2820.62|2807.62|2816.75|2803.75|27
1623073260000|2021-06-07 13:41:00|2817.31|2804.31|2817.47|2804.47|2817.47|2804.47|2817.11|2804.11|21
1623073270000|2021-06-07 13:41:10|2817.6|2804.6|2817.67|2804.67|2817.95|2804.95|2817.53|2804.53|24
1623073280000|2021-06-07 13:41:20|2817.66|2804.66|2818.54|2805.54|2818.72|2805.72|2817.64|2804.64|25
1623073290000|2021-06-07 13:41:30|2818.53|2805.53|2819.94|2806.94|2820.19|2807.19|2818.49|2805.49|28
1623073300000|2021-06-07 13:41:40|2820.01|2807.01|2820.06|2807.06|2820.14|2807.14|2819.78|2806.78|27
1623073310000|2021-06-07 13:41:50|2820.08|2807.08|2819.42|2806.42|2820.1|2807.1|2819.15|2806.15|28
1623073320000|2021-06-07 13:42:00|2819.45|2806.45|2818.7|2805.7|2819.97|2806.97|2818.49|2805.49|40
1623073330000|2021-06-07 13:42:10|2818.93|2805.93|2818.22|2805.22|2819.02|2806.02|2817.98|2804.98|24
1623073340000|2021-06-07 13:42:20|2817.72|2804.72|2818.39|2805.39|2818.69|2805.69|2817.72|2804.72|29
1623073350000|2021-06-07 13:42:30|2818.37|2805.37|2818.79|2805.79|2820.31|2807.31|2818.37|2805.37|35
1623073360000|2021-06-07 13:42:40|2818.64|2805.64|2817.89|2804.89|2819.98|2806.98|2817.89|2804.89|33
1623073370000|2021-06-07 13:42:50|2817.77|2804.77|2814.75|2801.75|2818.23|2805.23|2814.75|2801.75|34
1623073380000|2021-06-07 13:43:00|2814.59|2801.59|2813.31|2800.31|2815.86|2802.86|2813.25|2800.25|39
1623073390000|2021-06-07 13:43:10|2813.51|2800.51|2811.7|2798.7|2813.51|2800.51|2810.79|2797.79|36
1623073400000|2021-06-07 13:43:20|2810.63|2797.63|2812.98|2799.98|2812.98|2799.98|2810.09|2797.09|38
1623073410000|2021-06-07 13:43:30|2813.06|2800.06|2813.52|2800.52|2813.75|2800.75|2812.71|2799.71|26
1623073420000|2021-06-07 13:43:40|2813.54|2800.54|2814.36|2801.36|2814.54|2801.54|2813.25|2800.25|34
1623073430000|2021-06-07 13:43:50|2814.38|2801.38|2815.08|2802.08|2815.64|2802.64|2814.1|2801.1|29
1623073440000|2021-06-07 13:44:00|2815.11|2802.11|2816.58|2803.58|2816.96|2803.96|2814.84|2801.84|33
1623073450000|2021-06-07 13:44:10|2816.45|2803.45|2816.94|2803.94|2816.94|2803.94|2816.3|2803.3|29
1623073460000|2021-06-07 13:44:20|2816.85|2803.85|2817.4|2804.4|2817.43|2804.43|2816.85|2803.85|10
1623073470000|2021-06-07 13:44:30|2817.24|2804.24|2814.93|2801.93|2817.25|2804.25|2814.71|2801.71|24
1623073480000|2021-06-07 13:44:40|2814.95|2801.95|2814.44|2801.44|2814.95|2801.95|2814.12|2801.12|27
1623073490000|2021-06-07 13:44:50|2814.66|2801.66|2815.74|2802.74|2815.92|2802.92|2814.56|2801.56|28
1623073500000|2021-06-07 13:45:00|2815.88|2802.88|2815.01|2802.01|2816.14|2803.14|2815.01|2802.01|27
1623073510000|2021-06-07 13:45:10|2814.94|2801.94|2812.85|2799.85|2815.26|2802.26|2812.85|2799.85|31
1623073520000|2021-06-07 13:45:20|2812.4|2799.4|2812.85|2799.85|2812.9|2799.9|2811.75|2798.75|27
1623073530000|2021-06-07 13:45:30|2812.79|2799.79|2811.85|2798.85|2812.79|2799.79|2811.53|2798.53|34
1623073540000|2021-06-07 13:45:40|2811.86|2798.86|2811.79|2798.79|2811.95|2798.95|2811.24|2798.24|18
1623073550000|2021-06-07 13:45:50|2811.72|2798.72|2813|2800|2813.5|2800.5|2811.64|2798.64|28
1623073560000|2021-06-07 13:46:00|2812.79|2799.79|2812.47|2799.47|2812.85|2799.85|2811.64|2798.64|26
1623073570000|2021-06-07 13:46:10|2812.54|2799.54|2812.93|2799.93|2813.21|2800.21|2812.54|2799.54|27
1623073580000|2021-06-07 13:46:20|2812.95|2799.95|2810.68|2797.68|2812.95|2799.95|2810.68|2797.68|35
1623073590000|2021-06-07 13:46:30|2810.69|2797.69|2809.37|2796.37|2810.8|2797.8|2809.21|2796.21|38
1623073600000|2021-06-07 13:46:40|2809.38|2796.38|2809.55|2796.55|2809.92|2796.92|2809.38|2796.38|31
1623073610000|2021-06-07 13:46:50|2809.57|2796.57|2810.24|2797.24|2810.24|2797.24|2809.47|2796.47|36
1623073620000|2021-06-07 13:47:00|2810.28|2797.28|2811.67|2798.67|2811.67|2798.67|2810.28|2797.28|35
1623073630000|2021-06-07 13:47:10|2811.75|2798.75|2810.87|2797.87|2812.43|2799.43|2810.55|2797.55|34
1623073640000|2021-06-07 13:47:20|2810.74|2797.74|2812.65|2799.65|2812.65|2799.65|2810.57|2797.57|34
1623073650000|2021-06-07 13:47:30|2812.6|2799.6|2812.92|2799.92|2813.07|2800.07|2812.46|2799.46|22
1623073660000|2021-06-07 13:47:40|2812.94|2799.94|2812.27|2799.27|2812.94|2799.94|2812.15|2799.15|31
1623073670000|2021-06-07 13:47:50|2812.5|2799.5|2812.76|2799.76|2812.98|2799.98|2811.78|2798.78|31
1623073680000|2021-06-07 13:48:00|2812.73|2799.73|2811.21|2798.21|2812.97|2799.97|2811.16|2798.16|34
1623073690000|2021-06-07 13:48:10|2811.19|2798.19|2811.52|2798.52|2811.56|2798.56|2811.14|2798.14|28
1623073700000|2021-06-07 13:48:20|2812.53|2799.53|2812.1|2799.1|2812.53|2799.53|2811.96|2798.96|20
1623073710000|2021-06-07 13:48:30|2812.26|2799.26|2812.42|2799.42|2812.44|2799.44|2812.16|2799.16|15
1623073720000|2021-06-07 13:48:40|2812.44|2799.44|2812.82|2799.82|2813.28|2800.28|2812.33|2799.33|22
1623073730000|2021-06-07 13:48:50|2813|2800|2813|2800|2813.18|2800.18|2812.91|2799.91|17
1623073740000|2021-06-07 13:49:00|2813.07|2800.07|2813.73|2800.73|2813.96|2800.96|2813.05|2800.05|31
1623073750000|2021-06-07 13:49:10|2813.87|2800.87|2814.27|2801.27|2814.31|2801.31|2813.82|2800.82|27
1623073760000|2021-06-07 13:49:20|2814.2|2801.2|2815.84|2802.84|2815.84|2802.84|2814.17|2801.17|30
1623073770000|2021-06-07 13:49:30|2815.85|2802.85|2815.71|2802.71|2816.14|2803.14|2815.64|2802.64|29
1623073780000|2021-06-07 13:49:40|2815.69|2802.69|2814.72|2801.72|2815.69|2802.69|2814.68|2801.68|34
1623073790000|2021-06-07 13:49:50|2814.74|2801.74|2812.92|2799.92|2814.84|2801.84|2812.86|2799.86|34
1623073800000|2021-06-07 13:50:00|2812.98|2799.98|2814.37|2801.37|2814.38|2801.38|2812.98|2799.98|26
1623073810000|2021-06-07 13:50:10|2814.41|2801.41|2814.98|2801.98|2815.22|2802.22|2814.37|2801.37|32
1623073820000|2021-06-07 13:50:20|2814.91|2801.91|2813.58|2800.58|2814.99|2801.99|2813.39|2800.39|34
1623073830000|2021-06-07 13:50:30|2813.96|2800.96|2814.71|2801.71|2814.89|2801.89|2813.82|2800.82|36
1623073840000|2021-06-07 13:50:40|2814.72|2801.72|2813.6|2800.6|2814.8|2801.8|2813.53|2800.53|32
1623073850000|2021-06-07 13:50:50|2813.58|2800.58|2813.72|2800.72|2814.06|2801.06|2813.58|2800.58|34
1623073860000|2021-06-07 13:51:00|2813.75|2800.75|2812.93|2799.93|2813.87|2800.87|2812.24|2799.24|34
1623073870000|2021-06-07 13:51:10|2813.03|2800.03|2812.27|2799.27|2813.22|2800.22|2811.8|2798.8|33
1623073880000|2021-06-07 13:51:20|2812.24|2799.24|2811.73|2798.73|2812.26|2799.26|2811.35|2798.35|37
1623073890000|2021-06-07 13:51:30|2811.68|2798.68|2811.64|2798.64|2811.71|2798.71|2811.3|2798.3|32
1623073900000|2021-06-07 13:51:40|2811.71|2798.71|2811.94|2798.94|2812.14|2799.14|2811.56|2798.56|33
1623073910000|2021-06-07 13:51:50|2811.99|2798.99|2811.28|2798.28|2812.13|2799.13|2811.09|2798.09|29
1623073920000|2021-06-07 13:52:00|2811.2|2798.2|2812.03|2799.03|2812.03|2799.03|2811.07|2798.07|28
1623073930000|2021-06-07 13:52:10|2811.89|2798.89|2811.41|2798.41|2812.23|2799.23|2811.36|2798.36|30
1623073940000|2021-06-07 13:52:20|2811.38|2798.38|2810.92|2797.92|2811.47|2798.47|2810.92|2797.92|26
1623073950000|2021-06-07 13:52:30|2810.94|2797.94|2811.03|2798.03|2812|2799|2810.94|2797.94|33
1623073960000|2021-06-07 13:52:40|2810.72|2797.72|2808.71|2795.71|2810.72|2797.72|2808.7|2795.7|33
1623073970000|2021-06-07 13:52:50|2808.69|2795.69|2805.73|2792.73|2808.85|2795.85|2805.73|2792.73|36
1623073980000|2021-06-07 13:53:00|2805.94|2792.94|2806.32|2793.32|2807.89|2794.89|2805.62|2792.62|35
1623073990000|2021-06-07 13:53:10|2806.4|2793.4|2805.34|2792.34|2806.41|2793.41|2805.18|2792.18|39
1623074000000|2021-06-07 13:53:20|2804.82|2791.82|2803.66|2790.66|2804.82|2791.82|2803.18|2790.18|38
1623074010000|2021-06-07 13:53:30|2803.34|2790.34|2803.18|2790.18|2804.33|2791.33|2803.12|2790.12|38
1623074020000|2021-06-07 13:53:40|2803.12|2790.12|2799.61|2786.61|2803.21|2790.21|2799.61|2786.61|37
1623074030000|2021-06-07 13:53:50|2799.48|2786.48|2798.81|2785.81|2800.13|2787.13|2796.57|2783.57|37
1623074040000|2021-06-07 13:54:00|2798.83|2785.83|2800.39|2787.39|2801.11|2788.11|2798.03|2785.03|34
1623074050000|2021-06-07 13:54:10|2800.41|2787.41|2801.24|2788.24|2802.23|2789.23|2800.22|2787.22|37
1623074060000|2021-06-07 13:54:20|2802.08|2789.08|2802.57|2789.57|2802.72|2789.72|2801.67|2788.67|33
1623074070000|2021-06-07 13:54:30|2802.52|2789.52|2801.9|2788.9|2803.82|2790.82|2801.68|2788.68|35
1623074080000|2021-06-07 13:54:40|2801.96|2788.96|2802.84|2789.84|2803|2790|2801.7|2788.7|29
1623074090000|2021-06-07 13:54:50|2802.96|2789.96|2802.29|2789.29|2803.02|2790.02|2802.08|2789.08|35
1623074100000|2021-06-07 13:55:00|2802.45|2789.45|2801.5|2788.5|2802.45|2789.45|2801.5|2788.5|23
1623074110000|2021-06-07 13:55:10|2801.69|2788.69|2801.19|2788.19|2801.69|2788.69|2800.1|2787.1|35
1623074120000|2021-06-07 13:55:20|2801.14|2788.14|2801.43|2788.43|2801.66|2788.66|2800.66|2787.66|36
1623074130000|2021-06-07 13:55:30|2801.62|2788.62|2802.33|2789.33|2802.57|2789.57|2800.38|2787.38|37
1623074140000|2021-06-07 13:55:40|2802.21|2789.21|2801.14|2788.14|2802.21|2789.21|2800.79|2787.79|30
1623074150000|2021-06-07 13:55:50|2800.81|2787.81|2800.39|2787.39|2801.07|2788.07|2800.38|2787.38|30
1623074160000|2021-06-07 13:56:00|2800.34|2787.34|2799.53|2786.53|2800.46|2787.46|2798.55|2785.55|38
1623074170000|2021-06-07 13:56:10|2799.58|2786.58|2799.67|2786.67|2799.94|2786.94|2798.5|2785.5|35
1623074180000|2021-06-07 13:56:20|2799.68|2786.68|2800.31|2787.31|2800.32|2787.32|2799.59|2786.59|29
1623074190000|2021-06-07 13:56:30|2800.38|2787.38|2801.25|2788.25|2801.28|2788.28|2800.38|2787.38|19
1623074200000|2021-06-07 13:56:40|2801.24|2788.24|2802.45|2789.45|2802.45|2789.45|2801.24|2788.24|28
1623074210000|2021-06-07 13:56:50|2802.49|2789.49|2801.94|2788.94|2803.12|2790.12|2801.69|2788.69|36
1623074220000|2021-06-07 13:57:00|2801.65|2788.65|2801.22|2788.22|2802.46|2789.46|2801.17|2788.17|36
1623074230000|2021-06-07 13:57:10|2801.21|2788.21|2799.96|2786.96|2801.27|2788.27|2799.86|2786.86|30
1623074240000|2021-06-07 13:57:20|2799.59|2786.59|2797.92|2784.92|2799.87|2786.87|2797.31|2784.31|39
1623074250000|2021-06-07 13:57:30|2797.44|2784.44|2794.67|2781.67|2798.07|2785.07|2792.68|2779.68|36
1623074260000|2021-06-07 13:57:40|2794.62|2781.62|2795.15|2782.15|2795.33|2782.33|2793.86|2780.86|36
1623074270000|2021-06-07 13:57:50|2795.36|2782.36|2794.73|2781.73|2795.9|2782.9|2794.67|2781.67|35
1623074280000|2021-06-07 13:58:00|2794.71|2781.71|2794.25|2781.25|2796.1|2783.1|2793.48|2780.48|34
1623074290000|2021-06-07 13:58:10|2794.29|2781.29|2793.88|2780.88|2794.43|2781.43|2793.65|2780.65|34
1623074300000|2021-06-07 13:58:20|2793.95|2780.95|2794.36|2781.36|2794.85|2781.85|2793.74|2780.74|33
1623074310000|2021-06-07 13:58:30|2794.33|2781.33|2794.72|2781.72|2795.16|2782.16|2793.72|2780.72|35
1623074320000|2021-06-07 13:58:40|2794.8|2781.8|2794.79|2781.79|2794.8|2781.8|2794.13|2781.13|33
1623074330000|2021-06-07 13:58:50|2794.72|2781.72|2796.04|2783.04|2796.2|2783.2|2794.64|2781.64|31
1623074340000|2021-06-07 13:59:00|2795.97|2782.97|2796.34|2783.34|2796.77|2783.77|2795.78|2782.78|27
1623074350000|2021-06-07 13:59:10|2796.42|2783.42|2796.04|2783.04|2797.72|2784.72|2795.89|2782.89|35
1623074360000|2021-06-07 13:59:20|2796.05|2783.05|2796.61|2783.61|2797.75|2784.75|2796.01|2783.01|28
1623074370000|2021-06-07 13:59:30|2796.72|2783.72|2797.24|2784.24|2797.26|2784.26|2796.61|2783.61|23
1623074380000|2021-06-07 13:59:40|2797.19|2784.19|2795.82|2782.82|2797.19|2784.19|2795.74|2782.74|21
1623074390000|2021-06-07 13:59:50|2795.86|2782.86|2795.87|2782.87|2796.17|2783.17|2795.71|2782.71|29
1623074400000|2021-06-07 14:00:00|2795.86|2782.86|2795.6|2782.6|2797.12|2784.12|2795.47|2782.47|33
1623074410000|2021-06-07 14:00:10|2795.4|2782.4|2791.91|2778.91|2795.43|2782.43|2791.91|2778.91|34
1623074420000|2021-06-07 14:00:20|2791.76|2778.76|2789.69|2776.69|2791.76|2778.76|2789.11|2776.11|37
1623074430000|2021-06-07 14:00:30|2789.85|2776.85|2790.29|2777.29|2790.43|2777.43|2788.76|2775.76|38
1623074440000|2021-06-07 14:00:40|2790.17|2777.17|2789.25|2776.25|2790.22|2777.22|2788.88|2775.88|38
1623074450000|2021-06-07 14:00:50|2789.24|2776.24|2789.2|2776.2|2789.78|2776.78|2789.09|2776.09|34
1623074460000|2021-06-07 14:01:00|2789.21|2776.21|2791.15|2778.15|2791.26|2778.26|2789.21|2776.21|32
1623074470000|2021-06-07 14:01:10|2791.31|2778.31|2790.42|2777.42|2792.43|2779.43|2790.25|2777.25|36
1623074480000|2021-06-07 14:01:20|2790.49|2777.49|2791.01|2778.01|2791.15|2778.15|2790.14|2777.14|36
1623074490000|2021-06-07 14:01:30|2791.14|2778.14|2791.87|2778.87|2791.91|2778.91|2790.46|2777.46|38
1623074500000|2021-06-07 14:01:40|2791.88|2778.88|2791.71|2778.71|2791.99|2778.99|2791.5|2778.5|32
1623074510000|2021-06-07 14:01:50|2791.73|2778.73|2793.43|2780.43|2793.43|2780.43|2791.71|2778.71|38
1623074520000|2021-06-07 14:02:00|2793.54|2780.54|2791.17|2778.17|2794.9|2781.9|2791.09|2778.09|38
1623074530000|2021-06-07 14:02:10|2791.29|2778.29|2791.37|2778.37|2792.36|2779.36|2790.96|2777.96|32
1623074540000|2021-06-07 14:02:20|2791.41|2778.41|2790.58|2777.58|2791.85|2778.85|2789.91|2776.91|35
1623074550000|2021-06-07 14:02:30|2790.47|2777.47|2788.55|2775.55|2790.86|2777.86|2788.49|2775.49|36
1623074560000|2021-06-07 14:02:40|2788.42|2775.42|2787.27|2774.27|2789.09|2776.09|2786.85|2773.85|33
1623074570000|2021-06-07 14:02:50|2787.1|2774.1|2785.22|2772.22|2787.1|2774.1|2784.21|2771.21|39
1623074580000|2021-06-07 14:03:00|2786.17|2773.17|2783.21|2770.21|2786.17|2773.17|2781.07|2768.07|38
1623074590000|2021-06-07 14:03:10|2783.05|2770.05|2780.63|2767.63|2783.75|2770.75|2780.63|2767.63|40
1623074600000|2021-06-07 14:03:20|2780.36|2767.36|2782.82|2769.82|2783.45|2770.45|2780.36|2767.36|40
1623074610000|2021-06-07 14:03:30|2782.83|2769.83|2782.57|2769.57|2783.91|2770.91|2782.52|2769.52|34
1623074620000|2021-06-07 14:03:40|2783|2770|2783.51|2770.51|2784.72|2771.72|2782.38|2769.38|38
1623074630000|2021-06-07 14:03:50|2782.76|2769.76|2782.33|2769.33|2783.65|2770.65|2782.32|2769.32|40
1623074640000|2021-06-07 14:04:00|2782.3|2769.3|2782.84|2769.84|2782.97|2769.97|2781.67|2768.67|37
1623074650000|2021-06-07 14:04:10|2782.92|2769.92|2783.06|2770.06|2784.6|2771.6|2782.92|2769.92|38
1623074660000|2021-06-07 14:04:20|2783.04|2770.04|2783.56|2770.56|2783.64|2770.64|2782.07|2769.07|36
1623074670000|2021-06-07 14:04:30|2783.54|2770.54|2782.76|2769.76|2783.54|2770.54|2782.71|2769.71|36
1623074680000|2021-06-07 14:04:40|2782.73|2769.73|2783.8|2770.8|2783.8|2770.8|2782.26|2769.26|37
1623074690000|2021-06-07 14:04:50|2783.84|2770.84|2784.6|2771.6|2784.6|2771.6|2783.46|2770.46|37
1623074700000|2021-06-07 14:05:00|2784.77|2771.77|2785.9|2772.9|2787.59|2774.59|2784.77|2771.77|37
1623074710000|2021-06-07 14:05:10|2785.99|2772.99|2788.79|2775.79|2788.79|2775.79|2785.93|2772.93|39
1623074720000|2021-06-07 14:05:20|2788.82|2775.82|2790.54|2777.54|2790.58|2777.58|2788.69|2775.69|39
1623074730000|2021-06-07 14:05:30|2790.66|2777.66|2792.17|2779.17|2792.99|2779.99|2790.59|2777.59|40
1623074740000|2021-06-07 14:05:40|2792.28|2779.28|2790.41|2777.41|2792.44|2779.44|2790.24|2777.24|37
1623074750000|2021-06-07 14:05:50|2790.42|2777.42|2788.95|2775.95|2790.42|2777.42|2788.71|2775.71|36
1623074760000|2021-06-07 14:06:00|2788.76|2775.76|2788.16|2775.16|2789.61|2776.61|2788|2775|40
1623074770000|2021-06-07 14:06:10|2788.08|2775.08|2787.56|2774.56|2788.19|2775.19|2787.17|2774.17|29
1623074780000|2021-06-07 14:06:20|2787.34|2774.34|2788.98|2775.98|2789.81|2776.81|2787.14|2774.14|32
1623074790000|2021-06-07 14:06:30|2789.04|2776.04|2789.35|2776.35|2790.04|2777.04|2788.71|2775.71|36
1623074800000|2021-06-07 14:06:40|2789.31|2776.31|2788.66|2775.66|2789.33|2776.33|2787.79|2774.79|38
1623074810000|2021-06-07 14:06:50|2788.78|2775.78|2790.64|2777.64|2790.64|2777.64|2788.61|2775.61|37
1623074820000|2021-06-07 14:07:00|2790.63|2777.63|2790.45|2777.45|2790.64|2777.64|2788.84|2775.84|35
1623074830000|2021-06-07 14:07:10|2790.43|2777.43|2792.94|2779.94|2792.95|2779.95|2790.43|2777.43|36
1623074840000|2021-06-07 14:07:20|2792.92|2779.92|2793.41|2780.41|2793.73|2780.73|2792.26|2779.26|39
1623074850000|2021-06-07 14:07:30|2793.39|2780.39|2792.46|2779.46|2793.39|2780.39|2791.83|2778.83|37
1623074860000|2021-06-07 14:07:40|2792.38|2779.38|2792.83|2779.83|2792.89|2779.89|2792.01|2779.01|40
1623074870000|2021-06-07 14:07:50|2792.75|2779.75|2793.18|2780.18|2793.55|2780.55|2792.75|2779.75|37
1623074880000|2021-06-07 14:08:00|2793.25|2780.25|2793.43|2780.43|2794.11|2781.11|2792.88|2779.88|37
1623074890000|2021-06-07 14:08:10|2793.37|2780.37|2792.82|2779.82|2793.52|2780.52|2792.58|2779.58|34
1623074900000|2021-06-07 14:08:20|2792.71|2779.71|2793.01|2780.01|2793.12|2780.12|2792.48|2779.48|39
1623074910000|2021-06-07 14:08:30|2793.09|2780.09|2793.03|2780.03|2793.52|2780.52|2793.03|2780.03|25
1623074920000|2021-06-07 14:08:40|2793.05|2780.05|2792.77|2779.77|2793.06|2780.06|2792.62|2779.62|29
1623074930000|2021-06-07 14:08:50|2792.74|2779.74|2790.77|2777.77|2792.76|2779.76|2790.55|2777.55|24
1623074940000|2021-06-07 14:09:00|2790.78|2777.78|2791.66|2778.66|2791.66|2778.66|2790.62|2777.62|28
1623074950000|2021-06-07 14:09:10|2791.71|2778.71|2792.81|2779.81|2793.01|2780.01|2791.71|2778.71|29
1623074960000|2021-06-07 14:09:20|2792.9|2779.9|2792.48|2779.48|2793.65|2780.65|2792.33|2779.33|29
1623074970000|2021-06-07 14:09:30|2792.46|2779.46|2792.75|2779.75|2792.82|2779.82|2792.33|2779.33|27
1623074980000|2021-06-07 14:09:40|2792.64|2779.64|2792.63|2779.63|2792.72|2779.72|2792.34|2779.34|30
1623074990000|2021-06-07 14:09:50|2792.62|2779.62|2792.52|2779.52|2792.76|2779.76|2792.36|2779.36|34
1623075000000|2021-06-07 14:10:00|2792.6|2779.6|2792.43|2779.43|2794.11|2781.11|2791.88|2778.88|38
1623075010000|2021-06-07 14:10:10|2792.32|2779.32|2790.83|2777.83|2792.38|2779.38|2790.74|2777.74|38
1623075020000|2021-06-07 14:10:20|2790.72|2777.72|2790.82|2777.82|2791.75|2778.75|2790.48|2777.48|33
1623075030000|2021-06-07 14:10:30|2790.43|2777.43|2790.21|2777.21|2791.67|2778.67|2790.17|2777.17|35
1623075040000|2021-06-07 14:10:40|2790.02|2777.02|2790.67|2777.67|2790.84|2777.84|2789.68|2776.68|30
1623075050000|2021-06-07 14:10:50|2790.64|2777.64|2789.1|2776.1|2790.64|2777.64|2789.01|2776.01|31
1623075060000|2021-06-07 14:11:00|2789.24|2776.24|2791.11|2778.11|2791.15|2778.15|2789.13|2776.13|29
1623075070000|2021-06-07 14:11:10|2790.93|2777.93|2791.06|2778.06|2791.51|2778.51|2790.93|2777.93|22
1623075080000|2021-06-07 14:11:20|2791.07|2778.07|2790.93|2777.93|2791.13|2778.13|2790.73|2777.73|28
1623075090000|2021-06-07 14:11:30|2790.88|2777.88|2791.36|2778.36|2791.36|2778.36|2790.78|2777.78|20
1623075100000|2021-06-07 14:11:40|2791.38|2778.38|2791.86|2778.86|2792.01|2779.01|2791.33|2778.33|33
1623075110000|2021-06-07 14:11:50|2791.73|2778.73|2792.14|2779.14|2792.94|2779.94|2791.68|2778.68|34
1623075120000|2021-06-07 14:12:00|2792.22|2779.22|2793.54|2780.54|2793.61|2780.61|2792.22|2779.22|29
1623075130000|2021-06-07 14:12:10|2793.53|2780.53|2792.66|2779.66|2794.35|2781.35|2792.41|2779.41|35
1623075140000|2021-06-07 14:12:20|2792.61|2779.61|2792.62|2779.62|2792.62|2779.62|2791.65|2778.65|32
1623075150000|2021-06-07 14:12:30|2792.76|2779.76|2793.73|2780.73|2793.75|2780.75|2792.73|2779.73|32
1623075160000|2021-06-07 14:12:40|2793.69|2780.69|2796.79|2783.79|2796.79|2783.79|2793.68|2780.68|37
1623075170000|2021-06-07 14:12:50|2796.77|2783.77|2798.43|2785.43|2798.52|2785.52|2796.77|2783.77|36
1623075180000|2021-06-07 14:13:00|2798.35|2785.35|2796.37|2783.37|2798.39|2785.39|2795.8|2782.8|38
1623075190000|2021-06-07 14:13:10|2796.38|2783.38|2796.64|2783.64|2797.15|2784.15|2796.26|2783.26|31
1623075200000|2021-06-07 14:13:20|2796.62|2783.62|2795.81|2782.81|2796.78|2783.78|2795.72|2782.72|37
1623075210000|2021-06-07 14:13:30|2795.79|2782.79|2794.98|2781.98|2796.1|2783.1|2794.82|2781.82|32
1623075220000|2021-06-07 14:13:40|2795.01|2782.01|2796.43|2783.43|2796.45|2783.45|2795.01|2782.01|36
1623075230000|2021-06-07 14:13:50|2796.54|2783.54|2796.21|2783.21|2796.54|2783.54|2795.95|2782.95|33
1623075240000|2021-06-07 14:14:00|2796.2|2783.2|2798.97|2785.97|2798.97|2785.97|2796.12|2783.12|32
1623075250000|2021-06-07 14:14:10|2798.95|2785.95|2797.11|2784.11|2799.46|2786.46|2796.8|2783.8|33
1623075260000|2021-06-07 14:14:20|2797.1|2784.1|2798.55|2785.55|2798.55|2785.55|2797.1|2784.1|30
1623075270000|2021-06-07 14:14:30|2798.57|2785.57|2799.52|2786.52|2800.32|2787.32|2798.57|2785.57|40
1623075280000|2021-06-07 14:14:40|2799.39|2786.39|2800.89|2787.89|2800.9|2787.9|2799.27|2786.27|38
1623075290000|2021-06-07 14:14:50|2801.01|2788.01|2800.2|2787.2|2801.01|2788.01|2799.52|2786.52|33
1623075300000|2021-06-07 14:15:00|2800.24|2787.24|2799.15|2786.15|2800.24|2787.24|2799.1|2786.1|24
1623075310000|2021-06-07 14:15:10|2799.18|2786.18|2798.8|2785.8|2799.4|2786.4|2798.34|2785.34|34
1623075320000|2021-06-07 14:15:20|2798.81|2785.81|2798|2785|2798.86|2785.86|2797.65|2784.65|29
1623075330000|2021-06-07 14:15:30|2797.91|2784.91|2797.73|2784.73|2798.31|2785.31|2797.53|2784.53|24
1623075340000|2021-06-07 14:15:40|2797.71|2784.71|2797.63|2784.63|2797.71|2784.71|2797.49|2784.49|25
1623075350000|2021-06-07 14:15:50|2797.65|2784.65|2797.5|2784.5|2797.72|2784.72|2797.45|2784.45|25
1623075360000|2021-06-07 14:16:00|2797.43|2784.43|2795.76|2782.76|2797.5|2784.5|2795.76|2782.76|25
1623075370000|2021-06-07 14:16:10|2795.81|2782.81|2795.54|2782.54|2796.62|2783.62|2795.54|2782.54|33
1623075380000|2021-06-07 14:16:20|2795.6|2782.6|2795.99|2782.99|2796.39|2783.39|2795.57|2782.57|26
1623075390000|2021-06-07 14:16:30|2795.9|2782.9|2797.97|2784.97|2798.07|2785.07|2795.9|2782.9|30
1623075400000|2021-06-07 14:16:40|2797.95|2784.95|2797.76|2784.76|2798.16|2785.16|2797.55|2784.55|28
1623075410000|2021-06-07 14:16:50|2797.67|2784.67|2797.98|2784.98|2798.15|2785.15|2797.4|2784.4|31
1623075420000|2021-06-07 14:17:00|2797.99|2784.99|2797.09|2784.09|2798.2|2785.2|2796.99|2783.99|31
1623075430000|2021-06-07 14:17:10|2797.18|2784.18|2799.44|2786.44|2799.44|2786.44|2797.18|2784.18|25
1623075440000|2021-06-07 14:17:20|2799.53|2786.53|2799.99|2786.99|2799.99|2786.99|2799.52|2786.52|23
1623075450000|2021-06-07 14:17:30|2799.88|2786.88|2799.77|2786.77|2800.32|2787.32|2799.77|2786.77|18
1623075460000|2021-06-07 14:17:40|2799.82|2786.82|2799.85|2786.85|2800.11|2787.11|2799.02|2786.02|32
1623075470000|2021-06-07 14:17:50|2799.9|2786.9|2799.22|2786.22|2800.05|2787.05|2799.22|2786.22|35
1623075480000|2021-06-07 14:18:00|2799.23|2786.23|2798.25|2785.25|2799.23|2786.23|2798.25|2785.25|24
1623075490000|2021-06-07 14:18:10|2798.27|2785.27|2798.57|2785.57|2799.14|2786.14|2798.27|2785.27|35
1623075500000|2021-06-07 14:18:20|2798.56|2785.56|2797.53|2784.53|2798.8|2785.8|2797.36|2784.36|34
1623075510000|2021-06-07 14:18:30|2797.43|2784.43|2795.17|2782.17|2797.63|2784.63|2795.13|2782.13|26
1623075520000|2021-06-07 14:18:40|2795.21|2782.21|2794.85|2781.85|2795.3|2782.3|2794.75|2781.75|26
1623075530000|2021-06-07 14:18:50|2794.38|2781.38|2794.5|2781.5|2795.14|2782.14|2794.27|2781.27|38
1623075540000|2021-06-07 14:19:00|2794.52|2781.52|2795.19|2782.19|2795.58|2782.58|2794.52|2781.52|30
1623075550000|2021-06-07 14:19:10|2795.24|2782.24|2795.54|2782.54|2796.38|2783.38|2794.82|2781.82|29
1623075560000|2021-06-07 14:19:20|2795.92|2782.92|2792.92|2779.92|2796.23|2783.23|2792.81|2779.81|29
1623075570000|2021-06-07 14:19:30|2792.77|2779.77|2791.21|2778.21|2792.94|2779.94|2791.13|2778.13|34
1623075580000|2021-06-07 14:19:40|2791.22|2778.22|2790.01|2777.01|2791.6|2778.6|2789.98|2776.98|22
1623075590000|2021-06-07 14:19:50|2790.05|2777.05|2790.94|2777.94|2791.06|2778.06|2788.71|2775.71|34
1623075600000|2021-06-07 14:20:00|2790.72|2777.72|2789.95|2776.95|2791|2778|2789.88|2776.88|35
1623075610000|2021-06-07 14:20:10|2789.94|2776.94|2790.91|2777.91|2791.07|2778.07|2789.93|2776.93|37
1623075620000|2021-06-07 14:20:20|2791.35|2778.35|2792.37|2779.37|2792.99|2779.99|2791.35|2778.35|32
1623075630000|2021-06-07 14:20:30|2792.09|2779.09|2790.12|2777.12|2792.09|2779.09|2789.84|2776.84|37
1623075640000|2021-06-07 14:20:40|2790.11|2777.11|2789.26|2776.26|2790.19|2777.19|2788.81|2775.81|38
1623075650000|2021-06-07 14:20:50|2789.18|2776.18|2787.96|2774.96|2789.48|2776.48|2787.96|2774.96|35
1623075660000|2021-06-07 14:21:00|2788.01|2775.01|2788.14|2775.14|2788.4|2775.4|2787.95|2774.95|30
1623075670000|2021-06-07 14:21:10|2788.17|2775.17|2788.93|2775.93|2789.07|2776.07|2788.17|2775.17|31
1623075680000|2021-06-07 14:21:20|2788.91|2775.91|2788.65|2775.65|2789.24|2776.24|2788.65|2775.65|27
1623075690000|2021-06-07 14:21:30|2788.42|2775.42|2785.95|2772.95|2788.42|2775.42|2785.01|2772.01|31
1623075700000|2021-06-07 14:21:40|2785.94|2772.94|2786.42|2773.42|2786.42|2773.42|2785.5|2772.5|24
1623075710000|2021-06-07 14:21:50|2786.41|2773.41|2785.59|2772.59|2786.44|2773.44|2785.59|2772.59|27
1623075720000|2021-06-07 14:22:00|2785.55|2772.55|2786|2773|2786.43|2773.43|2785.54|2772.54|28
1623075730000|2021-06-07 14:22:10|2786.19|2773.19|2785.07|2772.07|2786.32|2773.32|2785.07|2772.07|36
1623075740000|2021-06-07 14:22:20|2785.04|2772.04|2784.3|2771.3|2785.66|2772.66|2783.64|2770.64|40
1623075750000|2021-06-07 14:22:30|2784.24|2771.24|2785.33|2772.33|2785.55|2772.55|2783.61|2770.61|39
1623075760000|2021-06-07 14:22:40|2785.3|2772.3|2788.52|2775.52|2789.46|2776.46|2785.3|2772.3|37
1623075770000|2021-06-07 14:22:50|2788.59|2775.59|2789.82|2776.82|2789.84|2776.84|2788.43|2775.43|35
1623075780000|2021-06-07 14:23:00|2789.62|2776.62|2790.71|2777.71|2790.71|2777.71|2789.62|2776.62|37
1623075790000|2021-06-07 14:23:10|2790.61|2777.61|2789.39|2776.39|2791.14|2778.14|2788.9|2775.9|37
1623075800000|2021-06-07 14:23:20|2789.55|2776.55|2789.82|2776.82|2789.82|2776.82|2788.76|2775.76|31
1623075810000|2021-06-07 14:23:30|2789.79|2776.79|2789.53|2776.53|2789.82|2776.82|2789.11|2776.11|31
1623075820000|2021-06-07 14:23:40|2789.64|2776.64|2787.68|2774.68|2790.33|2777.33|2787.5|2774.5|38
1623075830000|2021-06-07 14:23:50|2787.63|2774.63|2786.9|2773.9|2787.96|2774.96|2786.9|2773.9|29
1623075840000|2021-06-07 14:24:00|2786.87|2773.87|2789.16|2776.16|2789.38|2776.38|2786.87|2773.87|36
1623075850000|2021-06-07 14:24:10|2789.18|2776.18|2789.56|2776.56|2789.69|2776.69|2788.92|2775.92|36
1623075860000|2021-06-07 14:24:20|2789.45|2776.45|2785.08|2772.08|2789.55|2776.55|2785.08|2772.08|31
1623075870000|2021-06-07 14:24:30|2785.04|2772.04|2786.27|2773.27|2786.59|2773.59|2785.04|2772.04|32
1623075880000|2021-06-07 14:24:40|2786.39|2773.39|2785.54|2772.54|2786.99|2773.99|2785.39|2772.39|34
1623075890000|2021-06-07 14:24:50|2785.6|2772.6|2785.49|2772.49|2785.68|2772.68|2785.48|2772.48|12
1623075900000|2021-06-07 14:25:00|2785.62|2772.62|2787.69|2774.69|2787.88|2774.88|2785.62|2772.62|30
1623075910000|2021-06-07 14:25:10|2787.48|2774.48|2788.85|2775.85|2789.05|2776.05|2787.47|2774.47|32
1623075920000|2021-06-07 14:25:20|2788.86|2775.86|2789.49|2776.49|2789.56|2776.56|2788.79|2775.79|23
1623075930000|2021-06-07 14:25:30|2789.78|2776.78|2790.4|2777.4|2790.87|2777.87|2789.74|2776.74|38
1623075940000|2021-06-07 14:25:40|2790.37|2777.37|2790.55|2777.55|2790.61|2777.61|2790.15|2777.15|30
1623075950000|2021-06-07 14:25:50|2790.5|2777.5|2790.19|2777.19|2790.59|2777.59|2790.19|2777.19|32
1623075960000|2021-06-07 14:26:00|2790.15|2777.15|2790.26|2777.26|2790.26|2777.26|2789.88|2776.88|20
1623075970000|2021-06-07 14:26:10|2790.35|2777.35|2788.84|2775.84|2790.76|2777.76|2788.55|2775.55|30
1623075980000|2021-06-07 14:26:20|2788.76|2775.76|2790.29|2777.29|2790.29|2777.29|2788.73|2775.73|25
1623075990000|2021-06-07 14:26:30|2790.25|2777.25|2790.68|2777.68|2790.68|2777.68|2790.08|2777.08|23
1623076000000|2021-06-07 14:26:40|2790.65|2777.65|2790.54|2777.54|2790.66|2777.66|2789.8|2776.8|15
1623076010000|2021-06-07 14:26:50|2790.43|2777.43|2790.48|2777.48|2790.48|2777.48|2790.17|2777.17|13
1623076020000|2021-06-07 14:27:00|2790.47|2777.47|2791.33|2778.33|2791.38|2778.38|2790.47|2777.47|30
1623076030000|2021-06-07 14:27:10|2791.28|2778.28|2791.41|2778.41|2791.43|2778.43|2791.26|2778.26|20
1623076040000|2021-06-07 14:27:20|2791.44|2778.44|2792.38|2779.38|2792.62|2779.62|2791.44|2778.44|31
1623076050000|2021-06-07 14:27:30|2792.39|2779.39|2791.41|2778.41|2792.49|2779.49|2791.35|2778.35|27
1623076060000|2021-06-07 14:27:40|2791.39|2778.39|2792.42|2779.42|2792.46|2779.46|2791.39|2778.39|35
1623076070000|2021-06-07 14:27:50|2792.34|2779.34|2791.67|2778.67|2792.4|2779.4|2791.67|2778.67|26
1623076080000|2021-06-07 14:28:00|2791.63|2778.63|2791.13|2778.13|2791.88|2778.88|2790.47|2777.47|33
1623076090000|2021-06-07 14:28:10|2791.14|2778.14|2791.61|2778.61|2792.08|2779.08|2791.14|2778.14|30
1623076100000|2021-06-07 14:28:20|2791.59|2778.59|2791.27|2778.27|2791.59|2778.59|2790.9|2777.9|31
1623076110000|2021-06-07 14:28:30|2791.37|2778.37|2792.61|2779.61|2792.71|2779.71|2791.37|2778.37|29
1623076120000|2021-06-07 14:28:40|2792.58|2779.58|2793.26|2780.26|2793.37|2780.37|2792.17|2779.17|35
1623076130000|2021-06-07 14:28:50|2793.33|2780.33|2793.39|2780.39|2793.95|2780.95|2792.89|2779.89|37
1623076140000|2021-06-07 14:29:00|2793.43|2780.43|2793.69|2780.69|2794.18|2781.18|2793.24|2780.24|35
1623076150000|2021-06-07 14:29:10|2793.61|2780.61|2794.3|2781.3|2794.3|2781.3|2793.61|2780.61|18
1623076160000|2021-06-07 14:29:20|2794.32|2781.32|2794.79|2781.79|2794.99|2781.99|2794.17|2781.17|36
1623076170000|2021-06-07 14:29:30|2794.8|2781.8|2794.89|2781.89|2795.26|2782.26|2794.62|2781.62|34
1623076180000|2021-06-07 14:29:40|2794.91|2781.91|2794.9|2781.9|2794.93|2781.93|2794.55|2781.55|28
1623076190000|2021-06-07 14:29:50|2794.83|2781.83|2793.33|2780.33|2794.83|2781.83|2793.25|2780.25|25
1623076200000|2021-06-07 14:30:00|2793.25|2780.25|2794.96|2781.96|2794.98|2781.98|2793.25|2780.25|27
1623076210000|2021-06-07 14:30:10|2794.95|2781.95|2793.02|2780.02|2794.95|2781.95|2793.02|2780.02|27
1623076220000|2021-06-07 14:30:20|2793.01|2780.01|2791.36|2778.36|2793.31|2780.31|2791.18|2778.18|17
1623076230000|2021-06-07 14:30:30|2791.33|2778.33|2790.67|2777.67|2791.97|2778.97|2790.67|2777.67|33
1623076240000|2021-06-07 14:30:40|2790.62|2777.62|2789.11|2776.11|2790.62|2777.62|2788.8|2775.8|30
1623076250000|2021-06-07 14:30:50|2789.05|2776.05|2787.78|2774.78|2789.05|2776.05|2787.72|2774.72|23
1623076260000|2021-06-07 14:31:00|2787.74|2774.74|2789.29|2776.29|2789.51|2776.51|2787.74|2774.74|29
1623076270000|2021-06-07 14:31:10|2789.34|2776.34|2788.05|2775.05|2789.55|2776.55|2788.05|2775.05|35
1623076280000|2021-06-07 14:31:20|2787.96|2774.96|2785.7|2772.7|2787.96|2774.96|2785.7|2772.7|24
1623076290000|2021-06-07 14:31:30|2785.76|2772.76|2784.35|2771.35|2785.76|2772.76|2783.37|2770.37|33
1623076300000|2021-06-07 14:31:40|2784.54|2771.54|2783.62|2770.62|2784.92|2771.92|2783.62|2770.62|31
1623076310000|2021-06-07 14:31:50|2783.68|2770.68|2781.79|2768.79|2783.68|2770.68|2781.79|2768.79|35
1623076320000|2021-06-07 14:32:00|2781.59|2768.59|2783.71|2770.71|2783.71|2770.71|2780.56|2767.56|37
1623076330000|2021-06-07 14:32:10|2784.16|2771.16|2784.04|2771.04|2784.73|2771.73|2784.04|2771.04|35
1623076340000|2021-06-07 14:32:20|2784.16|2771.16|2784.45|2771.45|2784.67|2771.67|2784.16|2771.16|27
1623076350000|2021-06-07 14:32:30|2784.47|2771.47|2784.65|2771.65|2784.71|2771.71|2784.33|2771.33|18
1623076360000|2021-06-07 14:32:40|2784.62|2771.62|2784.32|2771.32|2784.98|2771.98|2784.3|2771.3|21
1623076370000|2021-06-07 14:32:50|2784.33|2771.33|2784.2|2771.2|2784.78|2771.78|2784.18|2771.18|33
1623076380000|2021-06-07 14:33:00|2784.19|2771.19|2786.99|2773.99|2787.02|2774.02|2784.08|2771.08|34
1623076390000|2021-06-07 14:33:10|2787.02|2774.02|2786.7|2773.7|2788.36|2775.36|2786.7|2773.7|36
1623076400000|2021-06-07 14:33:20|2786.64|2773.64|2787.02|2774.02|2787.02|2774.02|2785.82|2772.82|38
1623076410000|2021-06-07 14:33:30|2787.05|2774.05|2787.49|2774.49|2787.82|2774.82|2786.82|2773.82|36
1623076420000|2021-06-07 14:33:40|2787.48|2774.48|2787.45|2774.45|2787.5|2774.5|2787.31|2774.31|30
1623076430000|2021-06-07 14:33:50|2787.61|2774.61|2787.43|2774.43|2787.61|2774.61|2787.37|2774.37|27
1623076440000|2021-06-07 14:34:00|2787.44|2774.44|2785.66|2772.66|2787.53|2774.53|2785.49|2772.49|26
1623076450000|2021-06-07 14:34:10|2785.56|2772.56|2785.91|2772.91|2786.08|2773.08|2785.43|2772.43|32
1623076460000|2021-06-07 14:34:20|2785.99|2772.99|2787.3|2774.3|2787.3|2774.3|2785.99|2772.99|26
1623076470000|2021-06-07 14:34:30|2786.71|2773.71|2786.13|2773.13|2787.13|2774.13|2786.07|2773.07|23
1623076480000|2021-06-07 14:34:40|2786.06|2773.06|2786.38|2773.38|2786.46|2773.46|2786.05|2773.05|20
1623076490000|2021-06-07 14:34:50|2786.46|2773.46|2786.46|2773.46|2786.57|2773.57|2786.46|2773.46|12
1623076500000|2021-06-07 14:35:00|2786.47|2773.47|2784.94|2771.94|2786.66|2773.66|2784.94|2771.94|31
1623076510000|2021-06-07 14:35:10|2785.04|2772.04|2785.04|2772.04|2785.27|2772.27|2784.65|2771.65|20
1623076520000|2021-06-07 14:35:20|2785.08|2772.08|2784.7|2771.7|2785.37|2772.37|2784.7|2771.7|21
1623076530000|2021-06-07 14:35:30|2784.71|2771.71|2783.23|2770.23|2785.02|2772.02|2782.8|2769.8|26
1623076540000|2021-06-07 14:35:40|2783.25|2770.25|2781.95|2768.95|2783.27|2770.27|2781.77|2768.77|26
1623076550000|2021-06-07 14:35:50|2782.05|2769.05|2780.25|2767.25|2782.39|2769.39|2780.09|2767.09|34
1623076560000|2021-06-07 14:36:00|2780.29|2767.29|2784.02|2771.02|2784.03|2771.03|2780.16|2767.16|36
1623076570000|2021-06-07 14:36:10|2784.03|2771.03|2782.26|2769.26|2784.06|2771.06|2782.21|2769.21|29
1623076580000|2021-06-07 14:36:20|2782.32|2769.32|2782.47|2769.47|2782.96|2769.96|2782.32|2769.32|34
1623076590000|2021-06-07 14:36:30|2782.18|2769.18|2780.72|2767.72|2782.18|2769.18|2780.72|2767.72|31
1623076600000|2021-06-07 14:36:40|2780.26|2767.26|2780.04|2767.04|2780.66|2767.66|2779.87|2766.87|36
1623076610000|2021-06-07 14:36:50|2779.86|2766.86|2779.26|2766.26|2780.18|2767.18|2779.26|2766.26|34
1623076620000|2021-06-07 14:37:00|2779.3|2766.3|2781.17|2768.17|2781.21|2768.21|2779.24|2766.24|36
1623076630000|2021-06-07 14:37:10|2781.14|2768.14|2781.64|2768.64|2781.71|2768.71|2780.76|2767.76|32
1623076640000|2021-06-07 14:37:20|2781.65|2768.65|2781.92|2768.92|2781.92|2768.92|2781.43|2768.43|31
1623076650000|2021-06-07 14:37:30|2781.94|2768.94|2783.73|2770.73|2783.97|2770.97|2781.43|2768.43|28
1623076660000|2021-06-07 14:37:40|2783.68|2770.68|2781.79|2768.79|2783.68|2770.68|2781.7|2768.7|29
1623076670000|2021-06-07 14:37:50|2781.72|2768.72|2781.56|2768.56|2781.72|2768.72|2781.25|2768.25|26
1623076680000|2021-06-07 14:38:00|2781.55|2768.55|2781.04|2768.04|2781.55|2768.55|2781|2768|29
1623076690000|2021-06-07 14:38:10|2781.09|2768.09|2779.94|2766.94|2781.27|2768.27|2779.94|2766.94|27
1623076700000|2021-06-07 14:38:20|2779.76|2766.76|2778.92|2765.92|2780.49|2767.49|2778.92|2765.92|32
1623076710000|2021-06-07 14:38:30|2778.99|2765.99|2778.61|2765.61|2779.23|2766.23|2778.43|2765.43|32
1623076720000|2021-06-07 14:38:40|2778.33|2765.33|2777.53|2764.53|2778.62|2765.62|2777.45|2764.45|34
1623076730000|2021-06-07 14:38:50|2777.52|2764.52|2773.07|2760.07|2777.52|2764.52|2773.04|2760.04|35
1623076740000|2021-06-07 14:39:00|2773.22|2760.22|2777|2764|2777.37|2764.37|2773.18|2760.18|34
1623076750000|2021-06-07 14:39:10|2776.73|2763.73|2777.62|2764.62|2777.62|2764.62|2776.66|2763.66|28
1623076760000|2021-06-07 14:39:20|2777.83|2764.83|2776.12|2763.12|2778.46|2765.46|2776.12|2763.12|32
1623076770000|2021-06-07 14:39:30|2776.09|2763.09|2775.91|2762.91|2776.32|2763.32|2775.47|2762.47|34
1623076780000|2021-06-07 14:39:40|2775.9|2762.9|2776.56|2763.56|2776.58|2763.58|2775.33|2762.33|26
1623076790000|2021-06-07 14:39:50|2776.1|2763.1|2776.52|2763.52|2776.52|2763.52|2775.67|2762.67|34
1623076800000|2021-06-07 14:40:00|2776.6|2763.6|2771.98|2758.98|2776.65|2763.65|2771.95|2758.95|35
1623076810000|2021-06-07 14:40:10|2772.19|2759.19|2771.94|2758.94|2774.21|2761.21|2771.65|2758.65|36
1623076820000|2021-06-07 14:40:20|2771.96|2758.96|2772.28|2759.28|2773.85|2760.85|2771.79|2758.79|35
1623076830000|2021-06-07 14:40:30|2772.04|2759.04|2772.29|2759.29|2773.21|2760.21|2771.64|2758.64|36
1623076840000|2021-06-07 14:40:40|2772.69|2759.69|2772.78|2759.78|2772.86|2759.86|2772.39|2759.39|31
1623076850000|2021-06-07 14:40:50|2772.87|2759.87|2769.66|2756.66|2772.87|2759.87|2768.61|2755.61|36
1623076860000|2021-06-07 14:41:00|2769.57|2756.57|2768|2755|2770.43|2757.43|2766.84|2753.84|39
1623076870000|2021-06-07 14:41:10|2768.05|2755.05|2771.44|2758.44|2771.51|2758.51|2767.9|2754.9|35
1623076880000|2021-06-07 14:41:20|2770.02|2757.02|2771.31|2758.31|2771.91|2758.91|2769.52|2756.52|39
1623076890000|2021-06-07 14:41:30|2771.32|2758.32|2770.86|2757.86|2771.73|2758.73|2769.61|2756.61|37
1623076900000|2021-06-07 14:41:40|2770.71|2757.71|2772.19|2759.19|2772.19|2759.19|2770.08|2757.08|39
1623076910000|2021-06-07 14:41:50|2772.42|2759.42|2772.55|2759.55|2773.02|2760.02|2771.91|2758.91|36
1623076920000|2021-06-07 14:42:00|2772.31|2759.31|2777.24|2764.24|2777.36|2764.36|2772.31|2759.31|40
1623076930000|2021-06-07 14:42:10|2777.27|2764.27|2775.63|2762.63|2777.34|2764.34|2775.38|2762.38|39
1623076940000|2021-06-07 14:42:20|2775.49|2762.49|2776.84|2763.84|2777.15|2764.15|2775.49|2762.49|34
1623076950000|2021-06-07 14:42:30|2776.83|2763.83|2776.76|2763.76|2777.11|2764.11|2776.11|2763.11|37
1623076960000|2021-06-07 14:42:40|2776.79|2763.79|2777.61|2764.61|2777.62|2764.62|2776.7|2763.7|27
1623076970000|2021-06-07 14:42:50|2777.57|2764.57|2778.08|2765.08|2778.34|2765.34|2777.5|2764.5|30
1623076980000|2021-06-07 14:43:00|2778.21|2765.21|2780.31|2767.31|2780.71|2767.71|2778.19|2765.19|33
1623076990000|2021-06-07 14:43:10|2780.06|2767.06|2779.15|2766.15|2780.33|2767.33|2778.85|2765.85|34
1623077000000|2021-06-07 14:43:20|2779.13|2766.13|2778.11|2765.11|2779.13|2766.13|2778.05|2765.05|28
1623077010000|2021-06-07 14:43:30|2778.01|2765.01|2777.61|2764.61|2778.12|2765.12|2777.19|2764.19|33
1623077020000|2021-06-07 14:43:40|2777.87|2764.87|2776.69|2763.69|2778.78|2765.78|2776.55|2763.55|36
1623077030000|2021-06-07 14:43:50|2776.94|2763.94|2777.08|2764.08|2777.71|2764.71|2776.85|2763.85|37
1623077040000|2021-06-07 14:44:00|2777.35|2764.35|2779.21|2766.21|2779.24|2766.24|2777.24|2764.24|35
1623077050000|2021-06-07 14:44:10|2779.29|2766.29|2779.34|2766.34|2780.96|2767.96|2778.53|2765.53|39
1623077060000|2021-06-07 14:44:20|2779.23|2766.23|2778.3|2765.3|2779.4|2766.4|2777.92|2764.92|37
1623077070000|2021-06-07 14:44:30|2778.29|2765.29|2779.12|2766.12|2779.12|2766.12|2778.07|2765.07|35
1623077080000|2021-06-07 14:44:40|2778.62|2765.62|2778.54|2765.54|2778.73|2765.73|2777.18|2764.18|35
1623077090000|2021-06-07 14:44:50|2778.55|2765.55|2779.55|2766.55|2779.55|2766.55|2777.54|2764.54|36
1623077100000|2021-06-07 14:45:00|2779.58|2766.58|2779.73|2766.73|2779.85|2766.85|2778.49|2765.49|34
1623077110000|2021-06-07 14:45:10|2779.74|2766.74|2780.3|2767.3|2780.3|2767.3|2779.62|2766.62|20
1623077120000|2021-06-07 14:45:20|2780.28|2767.28|2777.8|2764.8|2780.28|2767.28|2777.8|2764.8|29
1623077130000|2021-06-07 14:45:30|2777.65|2764.65|2777.78|2764.78|2778.28|2765.28|2777.65|2764.65|30
1623077140000|2021-06-07 14:45:40|2777.8|2764.8|2777.98|2764.98|2778.03|2765.03|2777.8|2764.8|20
1623077150000|2021-06-07 14:45:50|2778.03|2765.03|2778.06|2765.06|2778.06|2765.06|2777.98|2764.98|7
1623077160000|2021-06-07 14:46:00|2778.05|2765.05|2778.1|2765.1|2778.1|2765.1|2777.3|2764.3|29
1623077170000|2021-06-07 14:46:10|2778.15|2765.15|2778.61|2765.61|2779.36|2766.36|2778.11|2765.11|35
1623077180000|2021-06-07 14:46:20|2778.55|2765.55|2779.19|2766.19|2779.19|2766.19|2778.55|2765.55|28
1623077190000|2021-06-07 14:46:30|2779.18|2766.18|2778.63|2765.63|2779.74|2766.74|2778.24|2765.24|32
1623077200000|2021-06-07 14:46:40|2778.55|2765.55|2778.38|2765.38|2778.71|2765.71|2778.37|2765.37|28
1623077210000|2021-06-07 14:46:50|2778.32|2765.32|2777.62|2764.62|2778.4|2765.4|2777.62|2764.62|30
1623077220000|2021-06-07 14:47:00|2777.58|2764.58|2777.21|2764.21|2778.32|2765.32|2777.2|2764.2|26
1623077230000|2021-06-07 14:47:10|2777.25|2764.25|2777.11|2764.11|2777.71|2764.71|2776.9|2763.9|32
1623077240000|2021-06-07 14:47:20|2777.08|2764.08|2774.03|2761.03|2777.11|2764.11|2774.03|2761.03|25
1623077250000|2021-06-07 14:47:30|2774.11|2761.11|2774.65|2761.65|2775.24|2762.24|2774.03|2761.03|32
1623077260000|2021-06-07 14:47:40|2774.25|2761.25|2774.03|2761.03|2774.79|2761.79|2773.5|2760.5|32
1623077270000|2021-06-07 14:47:50|2773.89|2760.89|2774.27|2761.27|2774.78|2761.78|2773.69|2760.69|29
1623077280000|2021-06-07 14:48:00|2774.35|2761.35|2774.72|2761.72|2775.68|2762.68|2774.35|2761.35|34
1623077290000|2021-06-07 14:48:10|2774.27|2761.27|2773.17|2760.17|2774.57|2761.57|2770.96|2757.96|28
1623077300000|2021-06-07 14:48:20|2773.16|2760.16|2773.66|2760.66|2773.89|2760.89|2773.07|2760.07|25
1623077310000|2021-06-07 14:48:30|2773.54|2760.54|2772.88|2759.88|2773.64|2760.64|2772.79|2759.79|19
1623077320000|2021-06-07 14:48:40|2772.87|2759.87|2771.11|2758.11|2772.87|2759.87|2771.11|2758.11|22
1623077330000|2021-06-07 14:48:50|2771.28|2758.28|2771.36|2758.36|2771.97|2758.97|2771.04|2758.04|34
1623077340000|2021-06-07 14:49:00|2771.23|2758.23|2771.1|2758.1|2771.79|2758.79|2770.85|2757.85|27
1623077350000|2021-06-07 14:49:10|2771.27|2758.27|2769.61|2756.61|2771.27|2758.27|2769.25|2756.25|39
1623077360000|2021-06-07 14:49:20|2769.62|2756.62|2769.21|2756.21|2769.67|2756.67|2768.32|2755.32|38
1623077370000|2021-06-07 14:49:30|2769.23|2756.23|2770.71|2757.71|2770.95|2757.95|2769.1|2756.1|33
1623077380000|2021-06-07 14:49:40|2770.69|2757.69|2770.29|2757.29|2771.21|2758.21|2770.14|2757.14|39
1623077390000|2021-06-07 14:49:50|2770.35|2757.35|2771.13|2758.13|2771.13|2758.13|2770.35|2757.35|34
1623077400000|2021-06-07 14:50:00|2771.06|2758.06|2772.08|2759.08|2772.49|2759.49|2771|2758|37
1623077410000|2021-06-07 14:50:10|2772.1|2759.1|2774.3|2761.3|2774.3|2761.3|2772.09|2759.09|30
1623077420000|2021-06-07 14:50:20|2774.31|2761.31|2775.45|2762.45|2775.45|2762.45|2774.07|2761.07|34
1623077430000|2021-06-07 14:50:30|2775.46|2762.46|2773.23|2760.23|2775.46|2762.46|2772.32|2759.32|37
1623077440000|2021-06-07 14:50:40|2773.18|2760.18|2772.68|2759.68|2773.5|2760.5|2772.52|2759.52|33
1623077450000|2021-06-07 14:50:50|2772.88|2759.88|2773.24|2760.24|2773.49|2760.49|2772.88|2759.88|35
1623077460000|2021-06-07 14:51:00|2773.09|2760.09|2771.51|2758.51|2773.09|2760.09|2771.51|2758.51|34
1623077470000|2021-06-07 14:51:10|2771.64|2758.64|2771.49|2758.49|2771.64|2758.64|2770.6|2757.6|37
1623077480000|2021-06-07 14:51:20|2771.34|2758.34|2770.31|2757.31|2771.46|2758.46|2769.48|2756.48|35
1623077490000|2021-06-07 14:51:30|2770.36|2757.36|2770.53|2757.53|2770.76|2757.76|2770.23|2757.23|29
1623077500000|2021-06-07 14:51:40|2770.51|2757.51|2768.9|2755.9|2770.53|2757.53|2768.9|2755.9|38
1623077510000|2021-06-07 14:51:50|2768.93|2755.93|2766.91|2753.91|2768.93|2755.93|2766.91|2753.91|34
1623077520000|2021-06-07 14:52:00|2766.65|2753.65|2761.71|2748.71|2766.85|2753.85|2759.97|2746.97|38
1623077530000|2021-06-07 14:52:10|2762.08|2749.08|2765.76|2752.76|2765.76|2752.76|2762.08|2749.08|40
1623077540000|2021-06-07 14:52:20|2765.84|2752.84|2764.93|2751.93|2765.84|2752.84|2764.16|2751.16|36
1623077550000|2021-06-07 14:52:30|2765.16|2752.16|2767.4|2754.4|2767.77|2754.77|2764.37|2751.37|37
1623077560000|2021-06-07 14:52:40|2767.84|2754.84|2767.65|2754.65|2768.42|2755.42|2767.13|2754.13|37
1623077570000|2021-06-07 14:52:50|2768.14|2755.14|2770.55|2757.55|2770.69|2757.69|2768.07|2755.07|37
1623077580000|2021-06-07 14:53:00|2770.04|2757.04|2768.61|2755.61|2770.04|2757.04|2768.06|2755.06|37
1623077590000|2021-06-07 14:53:10|2768.67|2755.67|2771.31|2758.31|2771.31|2758.31|2768.67|2755.67|35
1623077600000|2021-06-07 14:53:20|2771.38|2758.38|2773.28|2760.28|2773.98|2760.98|2771.38|2758.38|37
1623077610000|2021-06-07 14:53:30|2773.3|2760.3|2775.67|2762.67|2777.07|2764.07|2773.3|2760.3|34
1623077620000|2021-06-07 14:53:40|2775.75|2762.75|2774.6|2761.6|2775.84|2762.84|2774.43|2761.43|40
1623077630000|2021-06-07 14:53:50|2774.57|2761.57|2775.55|2762.55|2776.92|2763.92|2774.57|2761.57|38
1623077640000|2021-06-07 14:54:00|2775.39|2762.39|2778.43|2765.43|2779.25|2766.25|2774.49|2761.49|37
1623077650000|2021-06-07 14:54:10|2778.51|2765.51|2781.5|2768.5|2781.5|2768.5|2778.51|2765.51|38
1623077660000|2021-06-07 14:54:20|2781.52|2768.52|2785.91|2772.91|2786.24|2773.24|2781.36|2768.36|40
1623077670000|2021-06-07 14:54:30|2786.24|2773.24|2784.55|2771.55|2786.24|2773.24|2783.71|2770.71|38
1623077680000|2021-06-07 14:54:40|2784.79|2771.79|2783.33|2770.33|2785.13|2772.13|2783.29|2770.29|37
1623077690000|2021-06-07 14:54:50|2783.16|2770.16|2784.03|2771.03|2784.03|2771.03|2782.49|2769.49|25
1623077700000|2021-06-07 14:55:00|2783.96|2770.96|2783.08|2770.08|2784|2771|2781.21|2768.21|36
1623077710000|2021-06-07 14:55:10|2783.09|2770.09|2785.28|2772.28|2785.63|2772.63|2783.06|2770.06|36
1623077720000|2021-06-07 14:55:20|2784.92|2771.92|2785.8|2772.8|2785.8|2772.8|2784.67|2771.67|34
1623077730000|2021-06-07 14:55:30|2786.52|2773.52|2785.73|2772.73|2786.52|2773.52|2784.73|2771.73|36
1623077740000|2021-06-07 14:55:40|2785.55|2772.55|2785.3|2772.3|2786.57|2773.57|2785.3|2772.3|36
1623077750000|2021-06-07 14:55:50|2785.23|2772.23|2785.81|2772.81|2785.83|2772.83|2785.14|2772.14|33
1623077760000|2021-06-07 14:56:00|2785.99|2772.99|2786.49|2773.49|2786.49|2773.49|2785.46|2772.46|34
1623077770000|2021-06-07 14:56:10|2786.74|2773.74|2788.16|2775.16|2788.74|2775.74|2786.62|2773.62|37
1623077780000|2021-06-07 14:56:20|2788.14|2775.14|2786.08|2773.08|2788.14|2775.14|2785.69|2772.69|37
1623077790000|2021-06-07 14:56:30|2786.04|2773.04|2785.79|2772.79|2787.12|2774.12|2785.79|2772.79|33
1623077800000|2021-06-07 14:56:40|2785.8|2772.8|2785.69|2772.69|2786.15|2773.15|2785.52|2772.52|32
1623077810000|2021-06-07 14:56:50|2785.64|2772.64|2787.51|2774.51|2787.86|2774.86|2784.61|2771.61|33
1623077820000|2021-06-07 14:57:00|2787.61|2774.61|2785.73|2772.73|2787.64|2774.64|2785.51|2772.51|35
1623077830000|2021-06-07 14:57:10|2785.7|2772.7|2783.36|2770.36|2785.86|2772.86|2783.36|2770.36|28
1623077840000|2021-06-07 14:57:20|2783.4|2770.4|2784.96|2771.96|2785.23|2772.23|2783.36|2770.36|26
1623077850000|2021-06-07 14:57:30|2784.92|2771.92|2785.76|2772.76|2785.85|2772.85|2784.5|2771.5|35
1623077860000|2021-06-07 14:57:40|2785.83|2772.83|2784.92|2771.92|2785.92|2772.92|2784.61|2771.61|37
1623077870000|2021-06-07 14:57:50|2784.86|2771.86|2785.45|2772.45|2785.58|2772.58|2784.73|2771.73|31
1623077880000|2021-06-07 14:58:00|2785.57|2772.57|2784.77|2771.77|2785.73|2772.73|2784.45|2771.45|30
1623077890000|2021-06-07 14:58:10|2784.76|2771.76|2782.4|2769.4|2784.76|2771.76|2781.73|2768.73|33
1623077900000|2021-06-07 14:58:20|2782.77|2769.77|2781.87|2768.87|2783.11|2770.11|2781.69|2768.69|35
1623077910000|2021-06-07 14:58:30|2781.77|2768.77|2783.28|2770.28|2783.54|2770.54|2781.59|2768.59|37
1623077920000|2021-06-07 14:58:40|2783.32|2770.32|2783.56|2770.56|2783.95|2770.95|2783|2770|30
1623077930000|2021-06-07 14:58:50|2783.64|2770.64|2783.57|2770.57|2783.71|2770.71|2783.35|2770.35|26
1623077940000|2021-06-07 14:59:00|2783.56|2770.56|2784.31|2771.31|2784.31|2771.31|2783.41|2770.41|28
1623077950000|2021-06-07 14:59:10|2784.42|2771.42|2785.3|2772.3|2785.3|2772.3|2783.8|2770.8|32
1623077960000|2021-06-07 14:59:20|2785.41|2772.41|2784.45|2771.45|2785.44|2772.44|2784.21|2771.21|33
1623077970000|2021-06-07 14:59:30|2784.47|2771.47|2784.14|2771.14|2784.7|2771.7|2784.14|2771.14|27
1623077980000|2021-06-07 14:59:40|2784.11|2771.11|2783.5|2770.5|2784.24|2771.24|2783.5|2770.5|29
1623077990000|2021-06-07 14:59:50|2783.42|2770.42|2784.19|2771.19|2784.19|2771.19|2783.42|2770.42|29
1623078000000|2021-06-07 15:00:00|2784.15|2771.15|2779.81|2766.81|2784.2|2771.2|2779.46|2766.46|38
1623078010000|2021-06-07 15:00:10|2779.77|2766.77|2780.08|2767.08|2780.52|2767.52|2779.77|2766.77|37
1623078020000|2021-06-07 15:00:20|2779.84|2766.84|2778.22|2765.22|2779.84|2766.84|2778.16|2765.16|27
1623078030000|2021-06-07 15:00:30|2778.09|2765.09|2776.97|2763.97|2778.09|2765.09|2776.97|2763.97|25
1623078040000|2021-06-07 15:00:40|2776.99|2763.99|2778.44|2765.44|2778.48|2765.48|2776.95|2763.95|18
1623078050000|2021-06-07 15:00:50|2778.48|2765.48|2780.21|2767.21|2780.27|2767.27|2778.48|2765.48|36
1623078060000|2021-06-07 15:01:00|2780.17|2767.17|2778.07|2765.07|2780.25|2767.25|2777.69|2764.69|32
1623078070000|2021-06-07 15:01:10|2778.24|2765.24|2776.4|2763.4|2778.26|2765.26|2776.28|2763.28|33
1623078080000|2021-06-07 15:01:20|2776.44|2763.44|2775.77|2762.77|2776.69|2763.69|2775.37|2762.37|32
1623078090000|2021-06-07 15:01:30|2775.79|2762.79|2775.17|2762.17|2776|2763|2775.1|2762.1|32
1623078100000|2021-06-07 15:01:40|2775|2762|2774.28|2761.28|2775.34|2762.34|2773.93|2760.93|32
1623078110000|2021-06-07 15:01:50|2774.12|2761.12|2774.12|2761.12|2774.62|2761.62|2773.7|2760.7|37
1623078120000|2021-06-07 15:02:00|2774.04|2761.04|2773.83|2760.83|2774.25|2761.25|2773.79|2760.79|30
1623078130000|2021-06-07 15:02:10|2773.8|2760.8|2773.95|2760.95|2774.22|2761.22|2773.8|2760.8|37
1623078140000|2021-06-07 15:02:20|2773.96|2760.96|2774.21|2761.21|2774.43|2761.43|2773.9|2760.9|29
1623078150000|2021-06-07 15:02:30|2774.2|2761.2|2774.19|2761.19|2774.26|2761.26|2774.07|2761.07|24
1623078160000|2021-06-07 15:02:40|2774.15|2761.15|2775.73|2762.73|2776.56|2763.56|2774.15|2761.15|33
1623078170000|2021-06-07 15:02:50|2775.72|2762.72|2776.66|2763.66|2776.74|2763.74|2775.42|2762.42|35
1623078180000|2021-06-07 15:03:00|2776.77|2763.77|2775.67|2762.67|2776.92|2763.92|2775.63|2762.63|31
1623078190000|2021-06-07 15:03:10|2775.53|2762.53|2774.32|2761.32|2775.53|2762.53|2774.32|2761.32|22
1623078200000|2021-06-07 15:03:20|2774.33|2761.33|2774.33|2761.33|2775.65|2762.65|2774.33|2761.33|32
1623078210000|2021-06-07 15:03:30|2774.27|2761.27|2774.64|2761.64|2774.64|2761.64|2773.89|2760.89|38
1623078220000|2021-06-07 15:03:40|2774.82|2761.82|2774.82|2761.82|2775.46|2762.46|2774.82|2761.82|30
1623078230000|2021-06-07 15:03:50|2774.83|2761.83|2774.32|2761.32|2776.21|2763.21|2774.31|2761.31|37
1623078240000|2021-06-07 15:04:00|2774.26|2761.26|2774.98|2761.98|2774.98|2761.98|2774.18|2761.18|24
1623078250000|2021-06-07 15:04:10|2775.04|2762.04|2776.14|2763.14|2776.86|2763.86|2774.91|2761.91|37
1623078260000|2021-06-07 15:04:20|2776.09|2763.09|2774.99|2761.99|2776.09|2763.09|2774.86|2761.86|36
1623078270000|2021-06-07 15:04:30|2774.97|2761.97|2775.84|2762.84|2776.06|2763.06|2774.86|2761.86|38
1623078280000|2021-06-07 15:04:40|2775.83|2762.83|2776.39|2763.39|2776.56|2763.56|2775.83|2762.83|33
1623078290000|2021-06-07 15:04:50|2776.65|2763.65|2776.95|2763.95|2776.95|2763.95|2776.09|2763.09|36
1623078300000|2021-06-07 15:05:00|2776.94|2763.94|2776.95|2763.95|2777.42|2764.42|2776.65|2763.65|19
1623078310000|2021-06-07 15:05:10|2777.12|2764.12|2776.15|2763.15|2777.17|2764.17|2775.96|2762.96|32
1623078320000|2021-06-07 15:05:20|2776.07|2763.07|2776.07|2763.07|2776.16|2763.16|2775.87|2762.87|32
1623078330000|2021-06-07 15:05:30|2776.04|2763.04|2776.07|2763.07|2776.17|2763.17|2775.75|2762.75|29
1623078340000|2021-06-07 15:05:40|2775.99|2762.99|2776.42|2763.42|2776.5|2763.5|2775.99|2762.99|22
1623078350000|2021-06-07 15:05:50|2776.79|2763.79|2777.09|2764.09|2777.09|2764.09|2776.79|2763.79|22
1623078360000|2021-06-07 15:06:00|2777.05|2764.05|2777.13|2764.13|2778.02|2765.02|2776.93|2763.93|34
1623078370000|2021-06-07 15:06:10|2777.06|2764.06|2775.99|2762.99|2777.15|2764.15|2775.63|2762.63|37
1623078380000|2021-06-07 15:06:20|2776.31|2763.31|2776.74|2763.74|2776.74|2763.74|2775.69|2762.69|29
1623078390000|2021-06-07 15:06:30|2776.88|2763.88|2776.87|2763.87|2777.07|2764.07|2776.67|2763.67|24
1623078400000|2021-06-07 15:06:40|2776.91|2763.91|2776.97|2763.97|2776.98|2763.98|2776.89|2763.89|18
1623078410000|2021-06-07 15:06:50|2776.98|2763.98|2776.38|2763.38|2776.98|2763.98|2776.19|2763.19|26
1623078420000|2021-06-07 15:07:00|2776.13|2763.13|2773.85|2760.85|2776.13|2763.13|2773.81|2760.81|26
1623078430000|2021-06-07 15:07:10|2774.09|2761.09|2773.78|2760.78|2774.29|2761.29|2773.73|2760.73|36
1623078440000|2021-06-07 15:07:20|2773.77|2760.77|2776.42|2763.42|2776.48|2763.48|2773.71|2760.71|33
1623078450000|2021-06-07 15:07:30|2776.43|2763.43|2776.68|2763.68|2777.43|2764.43|2776.38|2763.38|36
1623078460000|2021-06-07 15:07:40|2776.67|2763.67|2775.96|2762.96|2776.73|2763.73|2775.72|2762.72|28
1623078470000|2021-06-07 15:07:50|2775.97|2762.97|2777.87|2764.87|2777.87|2764.87|2775.96|2762.96|32
1623078480000|2021-06-07 15:08:00|2777.88|2764.88|2779.92|2766.92|2779.97|2766.97|2777.88|2764.88|36
1623078490000|2021-06-07 15:08:10|2779.88|2766.88|2780.33|2767.33|2780.41|2767.41|2779.81|2766.81|29
1623078500000|2021-06-07 15:08:20|2781.25|2768.25|2781.44|2768.44|2782.94|2769.94|2781.18|2768.18|37
1623078510000|2021-06-07 15:08:30|2781.45|2768.45|2781.7|2768.7|2782.28|2769.28|2781.45|2768.45|37
1623078520000|2021-06-07 15:08:40|2781.71|2768.71|2781.88|2768.88|2781.99|2768.99|2780.94|2767.94|37
1623078530000|2021-06-07 15:08:50|2781.9|2768.9|2781.4|2768.4|2781.9|2768.9|2781.35|2768.35|32
1623078540000|2021-06-07 15:09:00|2781.63|2768.63|2780.19|2767.19|2781.63|2768.63|2780.16|2767.16|26
1623078550000|2021-06-07 15:09:10|2780.2|2767.2|2779.47|2766.47|2780.2|2767.2|2779.35|2766.35|29
1623078560000|2021-06-07 15:09:20|2779.2|2766.2|2779.78|2766.78|2779.84|2766.84|2778.76|2765.76|25
1623078570000|2021-06-07 15:09:30|2780.34|2767.34|2779.76|2766.76|2780.34|2767.34|2779.1|2766.1|37
1623078580000|2021-06-07 15:09:40|2779.75|2766.75|2781.45|2768.45|2781.45|2768.45|2779.54|2766.54|29
1623078590000|2021-06-07 15:09:50|2781.37|2768.37|2781.96|2768.96|2782.11|2769.11|2781.37|2768.37|31
1623078600000|2021-06-07 15:10:00|2782.06|2769.06|2782.01|2769.01|2782.72|2769.72|2782|2769|28
1623078610000|2021-06-07 15:10:10|2781.83|2768.83|2782.08|2769.08|2782.62|2769.62|2781.83|2768.83|35
1623078620000|2021-06-07 15:10:20|2782.26|2769.26|2780.64|2767.64|2782.46|2769.46|2780.64|2767.64|36
1623078630000|2021-06-07 15:10:30|2780.74|2767.74|2780.11|2767.11|2780.94|2767.94|2779.92|2766.92|31
1623078640000|2021-06-07 15:10:40|2780.34|2767.34|2779.87|2766.87|2780.71|2767.71|2779.64|2766.64|36
1623078650000|2021-06-07 15:10:50|2779.8|2766.8|2780.53|2767.53|2780.72|2767.72|2779.77|2766.77|30
1623078660000|2021-06-07 15:11:00|2780.56|2767.56|2779.98|2766.98|2780.56|2767.56|2779.86|2766.86|24
1623078670000|2021-06-07 15:11:10|2779.93|2766.93|2780.5|2767.5|2780.53|2767.53|2779.92|2766.92|14
1623078680000|2021-06-07 15:11:20|2780.48|2767.48|2780.07|2767.07|2780.48|2767.48|2779.92|2766.92|26
1623078690000|2021-06-07 15:11:30|2780.04|2767.04|2780.12|2767.12|2780.13|2767.13|2780.01|2767.01|20
1623078700000|2021-06-07 15:11:40|2780.22|2767.22|2780.8|2767.8|2781.04|2768.04|2780.17|2767.17|30
1623078710000|2021-06-07 15:11:50|2781.09|2768.09|2781.53|2768.53|2781.76|2768.76|2781.03|2768.03|36
1623078720000|2021-06-07 15:12:00|2781.75|2768.75|2781.25|2768.25|2781.93|2768.93|2781.17|2768.17|31
1623078730000|2021-06-07 15:12:10|2781.29|2768.29|2781.57|2768.57|2781.69|2768.69|2781.06|2768.06|33
1623078740000|2021-06-07 15:12:20|2781.34|2768.34|2782.36|2769.36|2782.36|2769.36|2781.13|2768.13|35
1623078750000|2021-06-07 15:12:30|2782.54|2769.54|2782.46|2769.46|2782.59|2769.59|2782.44|2769.44|12
1623078760000|2021-06-07 15:12:40|2782.44|2769.44|2786.18|2773.18|2786.18|2773.18|2782.32|2769.32|24
1623078770000|2021-06-07 15:12:50|2786.22|2773.22|2786.01|2773.01|2786.31|2773.31|2785.45|2772.45|38
1623078780000|2021-06-07 15:13:00|2785.99|2772.99|2786.7|2773.7|2786.7|2773.7|2785.75|2772.75|34
1623078790000|2021-06-07 15:13:10|2786.82|2773.82|2789.91|2776.91|2789.92|2776.92|2786.82|2773.82|38
1623078800000|2021-06-07 15:13:20|2789.55|2776.55|2789.85|2776.85|2789.91|2776.91|2788.55|2775.55|35
1623078810000|2021-06-07 15:13:30|2789.79|2776.79|2791.46|2778.46|2791.82|2778.82|2788.94|2775.94|36
1623078820000|2021-06-07 15:13:40|2791.23|2778.23|2792.05|2779.05|2792.25|2779.25|2791.23|2778.23|32
1623078830000|2021-06-07 15:13:50|2792.21|2779.21|2792.33|2779.33|2792.49|2779.49|2791.71|2778.71|32
1623078840000|2021-06-07 15:14:00|2792.37|2779.37|2792.75|2779.75|2792.88|2779.88|2792.08|2779.08|34
1623078850000|2021-06-07 15:14:10|2792.95|2779.95|2792.68|2779.68|2793.27|2780.27|2792.59|2779.59|29
1623078860000|2021-06-07 15:14:20|2792.54|2779.54|2792.08|2779.08|2792.86|2779.86|2791.58|2778.58|31
1623078870000|2021-06-07 15:14:30|2792.1|2779.1|2791.42|2778.42|2792.1|2779.1|2791.22|2778.22|28
1623078880000|2021-06-07 15:14:40|2791.61|2778.61|2790.73|2777.73|2791.63|2778.63|2790.72|2777.72|29
1623078890000|2021-06-07 15:14:50|2790.75|2777.75|2789.75|2776.75|2790.77|2777.77|2789.64|2776.64|35
1623078900000|2021-06-07 15:15:00|2789.68|2776.68|2789.38|2776.38|2789.72|2776.72|2789.38|2776.38|16
1623078910000|2021-06-07 15:15:10|2789.43|2776.43|2789.5|2776.5|2789.65|2776.65|2789.09|2776.09|23
1623078920000|2021-06-07 15:15:20|2789.39|2776.39|2791.95|2778.95|2791.95|2778.95|2789.31|2776.31|29
1623078930000|2021-06-07 15:15:30|2791.97|2778.97|2791.73|2778.73|2792.72|2779.72|2791.1|2778.1|37
1623078940000|2021-06-07 15:15:40|2791.79|2778.79|2791.39|2778.39|2791.79|2778.79|2790.87|2777.87|26
1623078950000|2021-06-07 15:15:50|2791.26|2778.26|2792.8|2779.8|2792.84|2779.84|2791.26|2778.26|32
1623078960000|2021-06-07 15:16:00|2792.76|2779.76|2791.73|2778.73|2792.76|2779.76|2791.73|2778.73|20
1623078970000|2021-06-07 15:16:10|2791.74|2778.74|2790.87|2777.87|2792.12|2779.12|2790.87|2777.87|30
1623078980000|2021-06-07 15:16:20|2790.88|2777.88|2791.49|2778.49|2791.93|2778.93|2790.85|2777.85|20
1623078990000|2021-06-07 15:16:30|2791.27|2778.27|2791.25|2778.25|2791.79|2778.79|2790.79|2777.79|28
1623079000000|2021-06-07 15:16:40|2791.23|2778.23|2791.24|2778.24|2791.59|2778.59|2790.71|2777.71|33
1623079010000|2021-06-07 15:16:50|2791.27|2778.27|2790.02|2777.02|2791.27|2778.27|2789.59|2776.59|27
1623079020000|2021-06-07 15:17:00|2789.9|2776.9|2787.93|2774.93|2789.94|2776.94|2787.86|2774.86|28
1623079030000|2021-06-07 15:17:10|2787.92|2774.92|2787.92|2774.92|2788.21|2775.21|2787.7|2774.7|24
1623079040000|2021-06-07 15:17:20|2788.03|2775.03|2788.2|2775.2|2788.51|2775.51|2787.33|2774.33|40
1623079050000|2021-06-07 15:17:30|2788.22|2775.22|2788.25|2775.25|2788.58|2775.58|2788.16|2775.16|28
1623079060000|2021-06-07 15:17:40|2788.24|2775.24|2788.2|2775.2|2788.45|2775.45|2788.11|2775.11|31
1623079070000|2021-06-07 15:17:50|2788.19|2775.19|2788.05|2775.05|2788.63|2775.63|2788.01|2775.01|28
1623079080000|2021-06-07 15:18:00|2787.97|2774.97|2788.28|2775.28|2788.37|2775.37|2787.66|2774.66|19
1623079090000|2021-06-07 15:18:10|2788.23|2775.23|2788.22|2775.22|2789.24|2776.24|2788.16|2775.16|31
1623079100000|2021-06-07 15:18:20|2788.32|2775.32|2788.36|2775.36|2788.36|2775.36|2787.87|2774.87|28
1623079110000|2021-06-07 15:18:30|2788.09|2775.09|2788.01|2775.01|2788.32|2775.32|2787.95|2774.95|20
1623079120000|2021-06-07 15:18:40|2788.02|2775.02|2788.13|2775.13|2788.32|2775.32|2788.02|2775.02|27
1623079130000|2021-06-07 15:18:50|2788.14|2775.14|2788.31|2775.31|2788.31|2775.31|2788.09|2775.09|29
1623079140000|2021-06-07 15:19:00|2788.33|2775.33|2787.8|2774.8|2788.4|2775.4|2787.62|2774.62|18
1623079150000|2021-06-07 15:19:10|2787.79|2774.79|2788.1|2775.1|2788.16|2775.16|2787.69|2774.69|29
1623079160000|2021-06-07 15:19:20|2788.11|2775.11|2789.11|2776.11|2789.14|2776.14|2788.03|2775.03|35
1623079170000|2021-06-07 15:19:30|2789.14|2776.14|2789.31|2776.31|2789.31|2776.31|2788.09|2775.09|37
1623079180000|2021-06-07 15:19:40|2789.33|2776.33|2790.9|2777.9|2790.91|2777.91|2789.24|2776.24|36
1623079190000|2021-06-07 15:19:50|2790.65|2777.65|2789.93|2776.93|2790.65|2777.65|2789.51|2776.51|33
1623079200000|2021-06-07 15:20:00|2789.94|2776.94|2788.51|2775.51|2790.02|2777.02|2788.08|2775.08|38
1623079210000|2021-06-07 15:20:10|2788.5|2775.5|2789.08|2776.08|2789.2|2776.2|2788.21|2775.21|30
1623079220000|2021-06-07 15:20:20|2789.07|2776.07|2787.87|2774.87|2789.15|2776.15|2787.87|2774.87|32
1623079230000|2021-06-07 15:20:30|2787.96|2774.96|2787.36|2774.36|2788.08|2775.08|2787.36|2774.36|27
1623079240000|2021-06-07 15:20:40|2787.44|2774.44|2787.33|2774.33|2787.75|2774.75|2787.28|2774.28|29
1623079250000|2021-06-07 15:20:50|2787.29|2774.29|2787.62|2774.62|2788.12|2775.12|2787.29|2774.29|36
1623079260000|2021-06-07 15:21:00|2787.69|2774.69|2787.39|2774.39|2787.69|2774.69|2786.96|2773.96|35
1623079270000|2021-06-07 15:21:10|2787.35|2774.35|2787.24|2774.24|2787.35|2774.35|2787.08|2774.08|24
1623079280000|2021-06-07 15:21:20|2787.22|2774.22|2787.21|2774.21|2787.43|2774.43|2787.14|2774.14|21
1623079290000|2021-06-07 15:21:30|2787.23|2774.23|2787.26|2774.26|2787.26|2774.26|2787.16|2774.16|25
1623079300000|2021-06-07 15:21:40|2787.27|2774.27|2788.01|2775.01|2788.1|2775.1|2787.12|2774.12|26
1623079310000|2021-06-07 15:21:50|2788.1|2775.1|2787.33|2774.33|2788.1|2775.1|2787.12|2774.12|22
1623079320000|2021-06-07 15:22:00|2787.57|2774.57|2788.33|2775.33|2788.34|2775.34|2787.25|2774.25|36
1623079330000|2021-06-07 15:22:10|2788.34|2775.34|2788.39|2775.39|2789.05|2776.05|2788.19|2775.19|29
1623079340000|2021-06-07 15:22:20|2788.37|2775.37|2788.17|2775.17|2788.37|2775.37|2788|2775|35
1623079350000|2021-06-07 15:22:30|2788.14|2775.14|2788.26|2775.26|2788.31|2775.31|2787.96|2774.96|31
1623079360000|2021-06-07 15:22:40|2788.37|2775.37|2788.31|2775.31|2788.48|2775.48|2788.09|2775.09|29
1623079370000|2021-06-07 15:22:50|2788.3|2775.3|2788.34|2775.34|2788.44|2775.44|2788.25|2775.25|24
1623079380000|2021-06-07 15:23:00|2788.38|2775.38|2787.46|2774.46|2788.42|2775.42|2787.25|2774.25|36
1623079390000|2021-06-07 15:23:10|2787.43|2774.43|2788.25|2775.25|2788.26|2775.26|2787.43|2774.43|28
1623079400000|2021-06-07 15:23:20|2788.28|2775.28|2788.46|2775.46|2788.5|2775.5|2788.21|2775.21|29
1623079410000|2021-06-07 15:23:30|2788.5|2775.5|2789.86|2776.86|2790.1|2777.1|2788.42|2775.42|30
1623079420000|2021-06-07 15:23:40|2789.95|2776.95|2790.53|2777.53|2790.96|2777.96|2789.52|2776.52|33
1623079430000|2021-06-07 15:23:50|2790.62|2777.62|2791.91|2778.91|2792.06|2779.06|2790.42|2777.42|33
1623079440000|2021-06-07 15:24:00|2792.03|2779.03|2792.67|2779.67|2792.88|2779.88|2792.03|2779.03|33
1623079450000|2021-06-07 15:24:10|2792.66|2779.66|2793.99|2780.99|2795.13|2782.13|2792.54|2779.54|28
1623079460000|2021-06-07 15:24:20|2793.84|2780.84|2793.75|2780.75|2794.04|2781.04|2793.44|2780.44|35
1623079470000|2021-06-07 15:24:30|2793.76|2780.76|2792.45|2779.45|2794.01|2781.01|2792.45|2779.45|30
1623079480000|2021-06-07 15:24:40|2792.48|2779.48|2793.48|2780.48|2793.48|2780.48|2792.43|2779.43|26
1623079490000|2021-06-07 15:24:50|2793.51|2780.51|2795.14|2782.14|2795.19|2782.19|2793.26|2780.26|31
1623079500000|2021-06-07 15:25:00|2795.15|2782.15|2795.36|2782.36|2795.39|2782.39|2794.88|2781.88|23
1623079510000|2021-06-07 15:25:10|2795.34|2782.34|2795.04|2782.04|2795.34|2782.34|2794.84|2781.84|30
1623079520000|2021-06-07 15:25:20|2795.07|2782.07|2795.01|2782.01|2795.32|2782.32|2794.92|2781.92|21
1623079530000|2021-06-07 15:25:30|2794.98|2781.98|2794.89|2781.89|2795.22|2782.22|2794.89|2781.89|19
1623079540000|2021-06-07 15:25:40|2794.9|2781.9|2795.77|2782.77|2795.77|2782.77|2794.9|2781.9|20
1623079550000|2021-06-07 15:25:50|2795.76|2782.76|2795.47|2782.47|2795.76|2782.76|2795.11|2782.11|17
1623079560000|2021-06-07 15:26:00|2795.49|2782.49|2795.52|2782.52|2795.83|2782.83|2795.22|2782.22|32
1623079570000|2021-06-07 15:26:10|2795.47|2782.47|2795.79|2782.79|2796.48|2783.48|2795.47|2782.47|33
1623079580000|2021-06-07 15:26:20|2795.72|2782.72|2795.99|2782.99|2796.4|2783.4|2795.69|2782.69|33
1623079590000|2021-06-07 15:26:30|2795.94|2782.94|2795.86|2782.86|2796.24|2783.24|2795.85|2782.85|24
1623079600000|2021-06-07 15:26:40|2795.85|2782.85|2795.7|2782.7|2796|2783|2795.7|2782.7|14
1623079610000|2021-06-07 15:26:50|2795.81|2782.81|2795.76|2782.76|2795.94|2782.94|2795.7|2782.7|20
1623079620000|2021-06-07 15:27:00|2795.75|2782.75|2795.97|2782.97|2796.57|2783.57|2795.75|2782.75|34
1623079630000|2021-06-07 15:27:10|2795.82|2782.82|2795.81|2782.81|2795.9|2782.9|2795.75|2782.75|8
1623079640000|2021-06-07 15:27:20|2795.85|2782.85|2796.34|2783.34|2796.36|2783.36|2795.74|2782.74|30
1623079650000|2021-06-07 15:27:30|2796.35|2783.35|2796.05|2783.05|2796.35|2783.35|2795.87|2782.87|21
1623079660000|2021-06-07 15:27:40|2795.97|2782.97|2795.79|2782.79|2795.97|2782.97|2795.51|2782.51|16
1623079670000|2021-06-07 15:27:50|2795.67|2782.67|2795.86|2782.86|2796.31|2783.31|2795.47|2782.47|29
1623079680000|2021-06-07 15:28:00|2795.85|2782.85|2795.58|2782.58|2796.02|2783.02|2795.5|2782.5|23
1623079690000|2021-06-07 15:28:10|2795.64|2782.64|2795.96|2782.96|2796.12|2783.12|2795.5|2782.5|25
1623079700000|2021-06-07 15:28:20|2795.95|2782.95|2795.72|2782.72|2796.03|2783.03|2795.29|2782.29|30
1623079710000|2021-06-07 15:28:30|2795.75|2782.75|2793.6|2780.6|2795.75|2782.75|2793.52|2780.52|14
1623079720000|2021-06-07 15:28:40|2793.59|2780.59|2793.22|2780.22|2794.34|2781.34|2793.13|2780.13|33
1623079730000|2021-06-07 15:28:50|2793.08|2780.08|2793.44|2780.44|2793.44|2780.44|2793.05|2780.05|29
1623079740000|2021-06-07 15:29:00|2793.64|2780.64|2793.25|2780.25|2793.88|2780.88|2793.24|2780.24|22
1623079750000|2021-06-07 15:29:10|2793.14|2780.14|2793.1|2780.1|2793.18|2780.18|2793.02|2780.02|14
1623079760000|2021-06-07 15:29:20|2793.13|2780.13|2793.08|2780.08|2793.15|2780.15|2792.86|2779.86|22
1623079770000|2021-06-07 15:29:30|2793.09|2780.09|2792.97|2779.97|2793.13|2780.13|2792.78|2779.78|27
1623079780000|2021-06-07 15:29:40|2792.84|2779.84|2792.81|2779.81|2792.85|2779.85|2792.6|2779.6|22
1623079790000|2021-06-07 15:29:50|2792.74|2779.74|2792.83|2779.83|2792.87|2779.87|2792.53|2779.53|24
1623079800000|2021-06-07 15:30:00|2792.81|2779.81|2792.64|2779.64|2792.91|2779.91|2792.55|2779.55|14
1623079810000|2021-06-07 15:30:10|2792.54|2779.54|2790.96|2777.96|2792.54|2779.54|2790.96|2777.96|31
1623079820000|2021-06-07 15:30:20|2790.9|2777.9|2790.71|2777.71|2790.91|2777.91|2790.64|2777.64|15
1623079830000|2021-06-07 15:30:30|2789.6|2776.6|2788.82|2775.82|2789.78|2776.78|2787.96|2774.96|35
1623079840000|2021-06-07 15:30:40|2788.78|2775.78|2788.99|2775.99|2789.09|2776.09|2788.7|2775.7|28
1623079850000|2021-06-07 15:30:50|2788.98|2775.98|2788.75|2775.75|2788.98|2775.98|2788.41|2775.41|22
1623079860000|2021-06-07 15:31:00|2788.74|2775.74|2788.02|2775.02|2788.85|2775.85|2788.02|2775.02|18
1623079870000|2021-06-07 15:31:10|2788.07|2775.07|2788.22|2775.22|2788.22|2775.22|2787.41|2774.41|23
1623079880000|2021-06-07 15:31:20|2788.09|2775.09|2788.2|2775.2|2788.21|2775.21|2788.08|2775.08|6
1623079890000|2021-06-07 15:31:30|2788.04|2775.04|2787.85|2774.85|2788.04|2775.04|2787.68|2774.68|26
1623079900000|2021-06-07 15:31:40|2787.97|2774.97|2789.77|2776.77|2789.77|2776.77|2787.79|2774.79|26
1623079910000|2021-06-07 15:31:50|2789.79|2776.79|2789.8|2776.8|2789.86|2776.86|2789.46|2776.46|11
1623079920000|2021-06-07 15:32:00|2789.59|2776.59|2788.03|2775.03|2789.67|2776.67|2787.93|2774.93|34
1623079930000|2021-06-07 15:32:10|2787.97|2774.97|2787.93|2774.93|2788|2775|2787.66|2774.66|29
1623079940000|2021-06-07 15:32:20|2787.57|2774.57|2787.69|2774.69|2787.82|2774.82|2787.55|2774.55|15
1623079950000|2021-06-07 15:32:30|2788.01|2775.01|2787.87|2774.87|2788.01|2775.01|2787.56|2774.56|15
1623079960000|2021-06-07 15:32:40|2787.75|2774.75|2787.91|2774.91|2788.71|2775.71|2787.75|2774.75|27
1623079970000|2021-06-07 15:32:50|2787.96|2774.96|2788.01|2775.01|2788.03|2775.03|2787.46|2774.46|33
1623079980000|2021-06-07 15:33:00|2788.02|2775.02|2787.68|2774.68|2788.33|2775.33|2787.55|2774.55|31
1623079990000|2021-06-07 15:33:10|2788.15|2775.15|2789.62|2776.62|2789.92|2776.92|2787.91|2774.91|34
1623080000000|2021-06-07 15:33:20|2789.65|2776.65|2790.23|2777.23|2790.27|2777.27|2789.56|2776.56|28
1623080010000|2021-06-07 15:33:30|2790.2|2777.2|2790.24|2777.24|2790.24|2777.24|2789.43|2776.43|31
1623080020000|2021-06-07 15:33:40|2790.28|2777.28|2789.61|2776.61|2790.42|2777.42|2789.61|2776.61|20
1623080030000|2021-06-07 15:33:50|2789.63|2776.63|2789.74|2776.74|2789.74|2776.74|2789|2776|30
1623080040000|2021-06-07 15:34:00|2789.77|2776.77|2789.81|2776.81|2790.6|2777.6|2789.65|2776.65|33
1623080050000|2021-06-07 15:34:10|2789.8|2776.8|2790.33|2777.33|2790.34|2777.34|2789.63|2776.63|31
1623080060000|2021-06-07 15:34:20|2790.31|2777.31|2790.13|2777.13|2790.44|2777.44|2790.13|2777.13|27
1623080070000|2021-06-07 15:34:30|2790.31|2777.31|2790.25|2777.25|2790.66|2777.66|2790.21|2777.21|27
1623080080000|2021-06-07 15:34:40|2790.26|2777.26|2790.79|2777.79|2790.87|2777.87|2790.16|2777.16|27
1623080090000|2021-06-07 15:34:50|2790.86|2777.86|2790.77|2777.77|2790.88|2777.88|2790.15|2777.15|34
1623080100000|2021-06-07 15:35:00|2790.76|2777.76|2789.6|2776.6|2790.83|2777.83|2789.6|2776.6|27
1623080110000|2021-06-07 15:35:10|2789.58|2776.58|2788.57|2775.57|2789.65|2776.65|2788.57|2775.57|23
1623080120000|2021-06-07 15:35:20|2788.29|2775.29|2788.31|2775.31|2789.11|2776.11|2788.29|2775.29|29
1623080130000|2021-06-07 15:35:30|2788.28|2775.28|2788.05|2775.05|2788.37|2775.37|2787.9|2774.9|32
1623080140000|2021-06-07 15:35:40|2788.06|2775.06|2788.38|2775.38|2788.42|2775.42|2787.98|2774.98|21
1623080150000|2021-06-07 15:35:50|2788.45|2775.45|2788.32|2775.32|2788.45|2775.45|2788.16|2775.16|26
1623080160000|2021-06-07 15:36:00|2788.26|2775.26|2789.76|2776.76|2789.79|2776.79|2788.24|2775.24|28
1623080170000|2021-06-07 15:36:10|2789.7|2776.7|2789.57|2776.57|2789.76|2776.76|2789.48|2776.48|31
1623080180000|2021-06-07 15:36:20|2789.59|2776.59|2789.22|2776.22|2789.69|2776.69|2789|2776|36
1623080190000|2021-06-07 15:36:30|2789.26|2776.26|2790.01|2777.01|2790.01|2777.01|2789.2|2776.2|30
1623080200000|2021-06-07 15:36:40|2789.94|2776.94|2790|2777|2790|2777|2789.91|2776.91|24
1623080210000|2021-06-07 15:36:50|2789.97|2776.97|2788.66|2775.66|2790.2|2777.2|2788.56|2775.56|34
1623080220000|2021-06-07 15:37:00|2788.68|2775.68|2789.96|2776.96|2790.13|2777.13|2788.68|2775.68|27
1623080230000|2021-06-07 15:37:10|2790.02|2777.02|2789.12|2776.12|2790.08|2777.08|2789.08|2776.08|31
1623080240000|2021-06-07 15:37:20|2789.13|2776.13|2789.21|2776.21|2789.57|2776.57|2788.8|2775.8|32
1623080250000|2021-06-07 15:37:30|2789.19|2776.19|2789.2|2776.2|2789.3|2776.3|2789.1|2776.1|29
1623080260000|2021-06-07 15:37:40|2789.23|2776.23|2789.97|2776.97|2789.97|2776.97|2789.2|2776.2|29
1623080270000|2021-06-07 15:37:50|2790.02|2777.02|2789.91|2776.91|2790.23|2777.23|2789.91|2776.91|16
1623080280000|2021-06-07 15:38:00|2789.92|2776.92|2789.44|2776.44|2789.96|2776.96|2789.29|2776.29|28
1623080290000|2021-06-07 15:38:10|2789.47|2776.47|2790.16|2777.16|2790.23|2777.23|2789.41|2776.41|23
1623080300000|2021-06-07 15:38:20|2790.07|2777.07|2790.12|2777.12|2790.19|2777.19|2790.07|2777.07|12
1623080310000|2021-06-07 15:38:30|2790.15|2777.15|2790.69|2777.69|2790.75|2777.75|2790.11|2777.11|21
1623080320000|2021-06-07 15:38:40|2790.72|2777.72|2790.66|2777.66|2790.86|2777.86|2789.45|2776.45|36
1623080330000|2021-06-07 15:38:50|2790.58|2777.58|2790.64|2777.64|2791.02|2778.02|2790.56|2777.56|29
1623080340000|2021-06-07 15:39:00|2790.59|2777.59|2790.93|2777.93|2791.11|2778.11|2790.59|2777.59|17
1623080350000|2021-06-07 15:39:10|2790.84|2777.84|2791.24|2778.24|2791.24|2778.24|2790.84|2777.84|26
1623080360000|2021-06-07 15:39:20|2791.33|2778.33|2791.7|2778.7|2791.82|2778.82|2791|2778|31
1623080370000|2021-06-07 15:39:30|2791.82|2778.82|2792.28|2779.28|2792.28|2779.28|2791.28|2778.28|30
1623080380000|2021-06-07 15:39:40|2792.24|2779.24|2792.8|2779.8|2792.85|2779.85|2792.16|2779.16|25
1623080390000|2021-06-07 15:39:50|2792.81|2779.81|2792.86|2779.86|2792.88|2779.88|2792.54|2779.54|22
1623080400000|2021-06-07 15:40:00|2792.78|2779.78|2792.14|2779.14|2793.13|2780.13|2792.09|2779.09|30
1623080410000|2021-06-07 15:40:10|2792.15|2779.15|2792.84|2779.84|2792.85|2779.85|2792.01|2779.01|21
1623080420000|2021-06-07 15:40:20|2792.75|2779.75|2792.46|2779.46|2792.89|2779.89|2792.29|2779.29|34
1623080430000|2021-06-07 15:40:30|2792.45|2779.45|2792.35|2779.35|2792.64|2779.64|2791.92|2778.92|35
1623080440000|2021-06-07 15:40:40|2793.01|2780.01|2794.72|2781.72|2794.82|2781.82|2793|2780|27
1623080450000|2021-06-07 15:40:50|2794.73|2781.73|2796.33|2783.33|2796.33|2783.33|2794.67|2781.67|25
1623080460000|2021-06-07 15:41:00|2796.31|2783.31|2795.66|2782.66|2796.62|2783.62|2795.64|2782.64|33
1623080470000|2021-06-07 15:41:10|2795.72|2782.72|2792.63|2779.63|2795.72|2782.72|2792.43|2779.43|37
1623080480000|2021-06-07 15:41:20|2792.6|2779.6|2792.76|2779.76|2793.09|2780.09|2791.86|2778.86|33
1623080490000|2021-06-07 15:41:30|2792.88|2779.88|2793.11|2780.11|2793.37|2780.37|2792.64|2779.64|29
1623080500000|2021-06-07 15:41:40|2793.08|2780.08|2793.04|2780.04|2793.26|2780.26|2792.87|2779.87|26
1623080510000|2021-06-07 15:41:50|2792.96|2779.96|2793.11|2780.11|2793.11|2780.11|2792.85|2779.85|14
1623080520000|2021-06-07 15:42:00|2793.05|2780.05|2793.98|2780.98|2794.8|2781.8|2792.98|2779.98|28
1623080530000|2021-06-07 15:42:10|2793.95|2780.95|2793.67|2780.67|2793.95|2780.95|2793.46|2780.46|29
1623080540000|2021-06-07 15:42:20|2793.65|2780.65|2793.13|2780.13|2793.65|2780.65|2793.06|2780.06|33
1623080550000|2021-06-07 15:42:30|2793.16|2780.16|2792.9|2779.9|2793.6|2780.6|2792.77|2779.77|30
1623080560000|2021-06-07 15:42:40|2792.76|2779.76|2792|2779|2792.91|2779.91|2791.99|2778.99|31
1623080570000|2021-06-07 15:42:50|2792.08|2779.08|2791.48|2778.48|2792.08|2779.08|2791.07|2778.07|32
1623080580000|2021-06-07 15:43:00|2791.47|2778.47|2791.27|2778.27|2791.47|2778.47|2791.26|2778.26|22
1623080590000|2021-06-07 15:43:10|2791.28|2778.28|2791.22|2778.22|2791.33|2778.33|2791.04|2778.04|29
1623080600000|2021-06-07 15:43:20|2791.26|2778.26|2790.88|2777.88|2791.29|2778.29|2790.7|2777.7|16
1623080610000|2021-06-07 15:43:30|2790.79|2777.79|2790.77|2777.77|2791.08|2778.08|2790.54|2777.54|32
1623080620000|2021-06-07 15:43:40|2790.82|2777.82|2790.83|2777.83|2790.93|2777.93|2790.77|2777.77|13
1623080630000|2021-06-07 15:43:50|2790.9|2777.9|2790.83|2777.83|2791.01|2778.01|2790.3|2777.3|30
1623080640000|2021-06-07 15:44:00|2791|2778|2791.8|2778.8|2791.83|2778.83|2790.4|2777.4|36
1623080650000|2021-06-07 15:44:10|2791.73|2778.73|2790.93|2777.93|2791.88|2778.88|2790.93|2777.93|31
1623080660000|2021-06-07 15:44:20|2791.11|2778.11|2790.87|2777.87|2791.14|2778.14|2790.25|2777.25|35
1623080670000|2021-06-07 15:44:30|2790.66|2777.66|2791|2778|2791.21|2778.21|2790.66|2777.66|30
1623080680000|2021-06-07 15:44:40|2791.06|2778.06|2790.97|2777.97|2791.07|2778.07|2790.87|2777.87|30
1623080690000|2021-06-07 15:44:50|2790.87|2777.87|2791.1|2778.1|2791.1|2778.1|2790.26|2777.26|25
1623080700000|2021-06-07 15:45:00|2791.15|2778.15|2789.68|2776.68|2791.15|2778.15|2789.68|2776.68|33
1623080710000|2021-06-07 15:45:10|2789.65|2776.65|2789.54|2776.54|2789.69|2776.69|2789.54|2776.54|12
1623080720000|2021-06-07 15:45:20|2789.3|2776.3|2788.77|2775.77|2789.3|2776.3|2788.32|2775.32|30
1623080730000|2021-06-07 15:45:30|2788.76|2775.76|2788.17|2775.17|2788.97|2775.97|2788.01|2775.01|38
1623080740000|2021-06-07 15:45:40|2788.02|2775.02|2788.25|2775.25|2788.65|2775.65|2787.89|2774.89|32
1623080750000|2021-06-07 15:45:50|2788.27|2775.27|2788.1|2775.1|2788.34|2775.34|2788.1|2775.1|23
1623080760000|2021-06-07 15:46:00|2788.13|2775.13|2788.14|2775.14|2788.45|2775.45|2787.94|2774.94|31
1623080770000|2021-06-07 15:46:10|2788.16|2775.16|2789.02|2776.02|2789.25|2776.25|2788.16|2775.16|23
1623080780000|2021-06-07 15:46:20|2789.1|2776.1|2789.18|2776.18|2789.26|2776.26|2789.1|2776.1|23
1623080790000|2021-06-07 15:46:30|2789.17|2776.17|2789.26|2776.26|2789.43|2776.43|2789.08|2776.08|32
1623080800000|2021-06-07 15:46:40|2789.25|2776.25|2788.22|2775.22|2789.26|2776.26|2788.22|2775.22|23
1623080810000|2021-06-07 15:46:50|2788.18|2775.18|2789.81|2776.81|2789.88|2776.88|2788.06|2775.06|30
1623080820000|2021-06-07 15:47:00|2790.1|2777.1|2790.26|2777.26|2790.36|2777.36|2789.8|2776.8|33
1623080830000|2021-06-07 15:47:10|2790.24|2777.24|2791.06|2778.06|2791.08|2778.08|2790.23|2777.23|29
1623080840000|2021-06-07 15:47:20|2791.07|2778.07|2791.1|2778.1|2791.15|2778.15|2790.84|2777.84|31
1623080850000|2021-06-07 15:47:30|2791.11|2778.11|2791.21|2778.21|2791.31|2778.31|2790.34|2777.34|28
1623080860000|2021-06-07 15:47:40|2791.19|2778.19|2790.73|2777.73|2791.19|2778.19|2790.44|2777.44|26
1623080870000|2021-06-07 15:47:50|2790.32|2777.32|2789.61|2776.61|2790.32|2777.32|2789.32|2776.32|36
1623080880000|2021-06-07 15:48:00|2789.62|2776.62|2790.01|2777.01|2790.12|2777.12|2789.61|2776.61|28
1623080890000|2021-06-07 15:48:10|2790|2777|2790.08|2777.08|2790.18|2777.18|2789.96|2776.96|29
1623080900000|2021-06-07 15:48:20|2790.1|2777.1|2789.3|2776.3|2790.1|2777.1|2789.19|2776.19|31
1623080910000|2021-06-07 15:48:30|2789.31|2776.31|2789.39|2776.39|2789.54|2776.54|2789.17|2776.17|28
1623080920000|2021-06-07 15:48:40|2789.38|2776.38|2789.43|2776.43|2789.47|2776.47|2789.03|2776.03|26
1623080930000|2021-06-07 15:48:50|2789.34|2776.34|2789.39|2776.39|2789.49|2776.49|2789.25|2776.25|23
1623080940000|2021-06-07 15:49:00|2789.41|2776.41|2789.55|2776.55|2789.64|2776.64|2789.28|2776.28|16
1623080950000|2021-06-07 15:49:10|2789.44|2776.44|2791.12|2778.12|2791.15|2778.15|2789.44|2776.44|32
1623080960000|2021-06-07 15:49:20|2791.14|2778.14|2791.33|2778.33|2791.33|2778.33|2791.01|2778.01|21
1623080970000|2021-06-07 15:49:30|2791.23|2778.23|2791.55|2778.55|2791.66|2778.66|2791.23|2778.23|28
1623080980000|2021-06-07 15:49:40|2791.56|2778.56|2791.49|2778.49|2791.58|2778.58|2791.32|2778.32|17
1623080990000|2021-06-07 15:49:50|2791.53|2778.53|2791.5|2778.5|2791.66|2778.66|2791.45|2778.45|22
1623081000000|2021-06-07 15:50:00|2791.45|2778.45|2791.63|2778.63|2791.74|2778.74|2791.45|2778.45|11
1623081010000|2021-06-07 15:50:10|2791.61|2778.61|2790.2|2777.2|2791.65|2778.65|2790.2|2777.2|25
1623081020000|2021-06-07 15:50:20|2790.18|2777.18|2790.86|2777.86|2790.89|2777.89|2790.18|2777.18|19
1623081030000|2021-06-07 15:50:30|2790.85|2777.85|2791.24|2778.24|2791.24|2778.24|2790.68|2777.68|14
1623081040000|2021-06-07 15:50:40|2791.33|2778.33|2791.45|2778.45|2791.46|2778.46|2791.11|2778.11|22
1623081050000|2021-06-07 15:50:50|2791.46|2778.46|2791.35|2778.35|2791.64|2778.64|2791.35|2778.35|15
1623081060000|2021-06-07 15:51:00|2791.36|2778.36|2790.36|2777.36|2791.55|2778.55|2790.36|2777.36|28
1623081070000|2021-06-07 15:51:10|2790.44|2777.44|2790.27|2777.27|2790.52|2777.52|2789.69|2776.69|39
1623081080000|2021-06-07 15:51:20|2790.44|2777.44|2789.39|2776.39|2790.44|2777.44|2789.39|2776.39|34
1623081090000|2021-06-07 15:51:30|2789.25|2776.25|2788.74|2775.74|2789.53|2776.53|2788.74|2775.74|30
1623081100000|2021-06-07 15:51:40|2788.75|2775.75|2789.04|2776.04|2789.21|2776.21|2788.75|2775.75|30
1623081110000|2021-06-07 15:51:50|2789.09|2776.09|2789.1|2776.1|2789.17|2776.17|2788.89|2775.89|22
1623081120000|2021-06-07 15:52:00|2789.22|2776.22|2789.19|2776.19|2789.84|2776.84|2789.11|2776.11|28
1623081130000|2021-06-07 15:52:10|2789.15|2776.15|2788.21|2775.21|2789.27|2776.27|2788.11|2775.11|30
1623081140000|2021-06-07 15:52:20|2788.03|2775.03|2788.69|2775.69|2788.69|2775.69|2788.03|2775.03|19
1623081150000|2021-06-07 15:52:30|2788.7|2775.7|2788.52|2775.52|2789.08|2776.08|2788.32|2775.32|38
1623081160000|2021-06-07 15:52:40|2788.42|2775.42|2788.31|2775.31|2788.45|2775.45|2788.01|2775.01|28
1623081170000|2021-06-07 15:52:50|2788.34|2775.34|2788.43|2775.43|2788.72|2775.72|2788.19|2775.19|31
1623081180000|2021-06-07 15:53:00|2788.58|2775.58|2788.84|2775.84|2789.37|2776.37|2788.24|2775.24|31
1623081190000|2021-06-07 15:53:10|2788.87|2775.87|2787.86|2774.86|2788.87|2775.87|2787.23|2774.23|29
1623081200000|2021-06-07 15:53:20|2787.87|2774.87|2788.38|2775.38|2788.38|2775.38|2787.69|2774.69|35
1623081210000|2021-06-07 15:53:30|2788.35|2775.35|2788.14|2775.14|2788.58|2775.58|2788.14|2775.14|30
1623081220000|2021-06-07 15:53:40|2788.29|2775.29|2787.02|2774.02|2788.33|2775.33|2787.02|2774.02|37
1623081230000|2021-06-07 15:53:50|2787|2774|2787.06|2774.06|2787.31|2774.31|2786.99|2773.99|35
1623081240000|2021-06-07 15:54:00|2787.05|2774.05|2787.31|2774.31|2787.34|2774.34|2787.04|2774.04|28
1623081250000|2021-06-07 15:54:10|2787.12|2774.12|2786.99|2773.99|2787.12|2774.12|2786.83|2773.83|27
1623081260000|2021-06-07 15:54:20|2787.01|2774.01|2786.93|2773.93|2787.35|2774.35|2786.7|2773.7|37
1623081270000|2021-06-07 15:54:30|2786.92|2773.92|2786.81|2773.81|2786.92|2773.92|2786.73|2773.73|18
1623081280000|2021-06-07 15:54:40|2786.76|2773.76|2786.58|2773.58|2787.34|2774.34|2786.55|2773.55|22
1623081290000|2021-06-07 15:54:50|2786.61|2773.61|2786.56|2773.56|2786.66|2773.66|2786.56|2773.56|23
1623081300000|2021-06-07 15:55:00|2786.45|2773.45|2786.6|2773.6|2786.63|2773.63|2786.45|2773.45|20
1623081310000|2021-06-07 15:55:10|2786.56|2773.56|2788.09|2775.09|2788.25|2775.25|2786.56|2773.56|33
1623081320000|2021-06-07 15:55:20|2788.15|2775.15|2787.47|2774.47|2788.15|2775.15|2787.26|2774.26|37
1623081330000|2021-06-07 15:55:30|2787.4|2774.4|2787.95|2774.95|2787.95|2774.95|2787.15|2774.15|25
1623081340000|2021-06-07 15:55:40|2787.29|2774.29|2787.49|2774.49|2787.54|2774.54|2786.98|2773.98|23
1623081350000|2021-06-07 15:55:50|2787.4|2774.4|2787.68|2774.68|2788.24|2775.24|2787.2|2774.2|26
1623081360000|2021-06-07 15:56:00|2787.66|2774.66|2786.95|2773.95|2787.66|2774.66|2786.95|2773.95|30
1623081370000|2021-06-07 15:56:10|2786.93|2773.93|2786.79|2773.79|2787|2774|2786.77|2773.77|35
1623081380000|2021-06-07 15:56:20|2786.78|2773.78|2785.45|2772.45|2786.78|2773.78|2784.88|2771.88|34
1623081390000|2021-06-07 15:56:30|2785.44|2772.44|2785.54|2772.54|2785.64|2772.64|2784.61|2771.61|30
1623081400000|2021-06-07 15:56:40|2785.55|2772.55|2785.04|2772.04|2785.55|2772.55|2784.96|2771.96|33
1623081410000|2021-06-07 15:56:50|2785.05|2772.05|2785.38|2772.38|2785.38|2772.38|2784.3|2771.3|35
1623081420000|2021-06-07 15:57:00|2785.13|2772.13|2785.92|2772.92|2785.92|2772.92|2784.57|2771.57|35
1623081430000|2021-06-07 15:57:10|2786.13|2773.13|2786.73|2773.73|2787.03|2774.03|2786.13|2773.13|29
1623081440000|2021-06-07 15:57:20|2786.72|2773.72|2787.3|2774.3|2787.3|2774.3|2786.63|2773.63|26
1623081450000|2021-06-07 15:57:30|2787.31|2774.31|2786.67|2773.67|2787.87|2774.87|2786.47|2773.47|33
1623081460000|2021-06-07 15:57:40|2786.63|2773.63|2786.17|2773.17|2787.13|2774.13|2786.05|2773.05|33
1623081470000|2021-06-07 15:57:50|2786.13|2773.13|2785.39|2772.39|2786.28|2773.28|2785.39|2772.39|37
1623081480000|2021-06-07 15:58:00|2785.36|2772.36|2786.09|2773.09|2786.53|2773.53|2785.34|2772.34|34
1623081490000|2021-06-07 15:58:10|2786.07|2773.07|2787.2|2774.2|2787.28|2774.28|2785.97|2772.97|31
1623081500000|2021-06-07 15:58:20|2787.24|2774.24|2787.97|2774.97|2788.27|2775.27|2786.69|2773.69|38
1623081510000|2021-06-07 15:58:30|2787.86|2774.86|2788.34|2775.34|2788.44|2775.44|2787.63|2774.63|26
1623081520000|2021-06-07 15:58:40|2788.4|2775.4|2788.24|2775.24|2788.52|2775.52|2788.17|2775.17|28
1623081530000|2021-06-07 15:58:50|2788.36|2775.36|2788.25|2775.25|2788.52|2775.52|2788.15|2775.15|34
1623081540000|2021-06-07 15:59:00|2788.23|2775.23|2788.14|2775.14|2788.63|2775.63|2788.12|2775.12|33
1623081550000|2021-06-07 15:59:10|2788.04|2775.04|2787.93|2774.93|2788.88|2775.88|2787.87|2774.87|33
1623081560000|2021-06-07 15:59:20|2787.92|2774.92|2788.48|2775.48|2788.68|2775.68|2787.92|2774.92|38
1623081570000|2021-06-07 15:59:30|2788.47|2775.47|2789.6|2776.6|2789.75|2776.75|2788.26|2775.26|33
1623081580000|2021-06-07 15:59:40|2789.59|2776.59|2789.46|2776.46|2789.59|2776.59|2789.4|2776.4|26
1623081590000|2021-06-07 15:59:50|2789.41|2776.41|2789.85|2776.85|2789.87|2776.87|2789.39|2776.39|23
1623081600000|2021-06-07 16:00:00|2789.77|2776.77|2789.82|2776.82|2790.18|2777.18|2789.71|2776.71|24
1623081610000|2021-06-07 16:00:10|2789.86|2776.86|2790.35|2777.35|2790.38|2777.38|2789.48|2776.48|33
1623081620000|2021-06-07 16:00:20|2790.38|2777.38|2792.11|2779.11|2792.39|2779.39|2790.38|2777.38|38
1623081630000|2021-06-07 16:00:30|2792.27|2779.27|2794|2781|2794.12|2781.12|2792.27|2779.27|36
1623081640000|2021-06-07 16:00:40|2793.95|2780.95|2794.44|2781.44|2794.44|2781.44|2793.69|2780.69|32
1623081650000|2021-06-07 16:00:50|2794.42|2781.42|2795.21|2782.21|2795.26|2782.26|2794.38|2781.38|28
1623081660000|2021-06-07 16:01:00|2795.13|2782.13|2793.83|2780.83|2795.13|2782.13|2793.83|2780.83|36
1623081670000|2021-06-07 16:01:10|2793.72|2780.72|2793.41|2780.41|2793.73|2780.73|2793.25|2780.25|32
1623081680000|2021-06-07 16:01:20|2793.51|2780.51|2791.9|2778.9|2793.51|2780.51|2791.87|2778.87|25
1623081690000|2021-06-07 16:01:30|2791.89|2778.89|2791|2778|2791.96|2778.96|2790.97|2777.97|28
1623081700000|2021-06-07 16:01:40|2791.11|2778.11|2788.42|2775.42|2791.11|2778.11|2788.42|2775.42|35
1623081710000|2021-06-07 16:01:50|2788.18|2775.18|2787.56|2774.56|2788.46|2775.46|2786.2|2773.2|38
1623081720000|2021-06-07 16:02:00|2787.57|2774.57|2782.13|2769.13|2787.57|2774.57|2781.65|2768.65|36
1623081730000|2021-06-07 16:02:10|2781.96|2768.96|2782.67|2769.67|2783.08|2770.08|2781.96|2768.96|34
1623081740000|2021-06-07 16:02:20|2783.12|2770.12|2782.14|2769.14|2783.12|2770.12|2781.58|2768.58|36
1623081750000|2021-06-07 16:02:30|2782.23|2769.23|2783.56|2770.56|2783.56|2770.56|2781.94|2768.94|37
1623081760000|2021-06-07 16:02:40|2783.54|2770.54|2783.85|2770.85|2784.2|2771.2|2783.15|2770.15|30
1623081770000|2021-06-07 16:02:50|2783.93|2770.93|2784.66|2771.66|2784.66|2771.66|2783.81|2770.81|29
1623081780000|2021-06-07 16:03:00|2784.74|2771.74|2785.46|2772.46|2786.36|2773.36|2784.74|2771.74|33
1623081790000|2021-06-07 16:03:10|2785.74|2772.74|2785.78|2772.78|2786.1|2773.1|2785.34|2772.34|27
1623081800000|2021-06-07 16:03:20|2785.69|2772.69|2785.9|2772.9|2785.91|2772.91|2785.37|2772.37|24
1623081810000|2021-06-07 16:03:30|2785.84|2772.84|2782.45|2769.45|2785.84|2772.84|2782.26|2769.26|38
1623081820000|2021-06-07 16:03:40|2782.55|2769.55|2783.28|2770.28|2783.57|2770.57|2782.46|2769.46|32
1623081830000|2021-06-07 16:03:50|2783.39|2770.39|2783.19|2770.19|2783.87|2770.87|2783.15|2770.15|32
1623081840000|2021-06-07 16:04:00|2782.92|2769.92|2784.58|2771.58|2784.58|2771.58|2782.49|2769.49|31
1623081850000|2021-06-07 16:04:10|2785.11|2772.11|2786.1|2773.1|2786.1|2773.1|2784.97|2771.97|38
1623081860000|2021-06-07 16:04:20|2786.06|2773.06|2785.81|2772.81|2786.41|2773.41|2785.29|2772.29|37
1623081870000|2021-06-07 16:04:30|2785.92|2772.92|2786.44|2773.44|2786.59|2773.59|2785.76|2772.76|28
1623081880000|2021-06-07 16:04:40|2786.53|2773.53|2786.69|2773.69|2786.69|2773.69|2786.3|2773.3|28
1623081890000|2021-06-07 16:04:50|2786.72|2773.72|2786.71|2773.71|2786.73|2773.73|2786.69|2773.69|15
1623081900000|2021-06-07 16:05:00|2786.72|2773.72|2786.64|2773.64|2786.72|2773.72|2786.63|2773.63|13
1623081910000|2021-06-07 16:05:10|2786.68|2773.68|2788.03|2775.03|2788.07|2775.07|2786.57|2773.57|33
1623081920000|2021-06-07 16:05:20|2788.01|2775.01|2788.07|2775.07|2789.03|2776.03|2787.94|2774.94|36
1623081930000|2021-06-07 16:05:30|2788.11|2775.11|2788.21|2775.21|2788.47|2775.47|2787.99|2774.99|35
1623081940000|2021-06-07 16:05:40|2788.29|2775.29|2788.31|2775.31|2788.31|2775.31|2788.02|2775.02|34
1623081950000|2021-06-07 16:05:50|2788.3|2775.3|2788.57|2775.57|2788.64|2775.64|2788.12|2775.12|22
1623081960000|2021-06-07 16:06:00|2788.59|2775.59|2786.32|2773.32|2788.59|2775.59|2786.32|2773.32|34
1623081970000|2021-06-07 16:06:10|2786.31|2773.31|2785.7|2772.7|2786.32|2773.32|2785.36|2772.36|31
1623081980000|2021-06-07 16:06:20|2785.69|2772.69|2783.82|2770.82|2785.69|2772.69|2783.78|2770.78|27
1623081990000|2021-06-07 16:06:30|2783.94|2770.94|2783.64|2770.64|2783.94|2770.94|2783.64|2770.64|23
1623082000000|2021-06-07 16:06:40|2783.62|2770.62|2783.43|2770.43|2783.68|2770.68|2783.34|2770.34|16
1623082010000|2021-06-07 16:06:50|2783.34|2770.34|2782.55|2769.55|2783.34|2770.34|2782.09|2769.09|18
1623082020000|2021-06-07 16:07:00|2782.56|2769.56|2783.03|2770.03|2783.62|2770.62|2782.56|2769.56|24
1623082030000|2021-06-07 16:07:10|2783.09|2770.09|2783.35|2770.35|2783.35|2770.35|2782.74|2769.74|29
1623082040000|2021-06-07 16:07:20|2783.32|2770.32|2783.53|2770.53|2783.93|2770.93|2783.27|2770.27|28
1623082050000|2021-06-07 16:07:30|2783.71|2770.71|2785.82|2772.82|2785.82|2772.82|2783.71|2770.71|34
1623082060000|2021-06-07 16:07:40|2785.91|2772.91|2786.37|2773.37|2786.55|2773.55|2785.4|2772.4|36
1623082070000|2021-06-07 16:07:50|2786.54|2773.54|2785.79|2772.79|2786.54|2773.54|2785.62|2772.62|34
1623082080000|2021-06-07 16:08:00|2785.9|2772.9|2786.26|2773.26|2786.26|2773.26|2785.81|2772.81|30
1623082090000|2021-06-07 16:08:10|2785.92|2772.92|2787.3|2774.3|2787.7|2774.7|2785.92|2772.92|33
1623082100000|2021-06-07 16:08:20|2787.39|2774.39|2787.85|2774.85|2788.65|2775.65|2787.36|2774.36|36
1623082110000|2021-06-07 16:08:30|2787.84|2774.84|2788.08|2775.08|2788.4|2775.4|2787.74|2774.74|29
1623082120000|2021-06-07 16:08:40|2787.97|2774.97|2788.76|2775.76|2789.36|2776.36|2787.9|2774.9|34
1623082130000|2021-06-07 16:08:50|2788.81|2775.81|2789.72|2776.72|2790.15|2777.15|2788.65|2775.65|38
1623082140000|2021-06-07 16:09:00|2789.73|2776.73|2792.01|2779.01|2792.27|2779.27|2789.73|2776.73|30
1623082150000|2021-06-07 16:09:10|2791.99|2778.99|2791.34|2778.34|2791.99|2778.99|2790.93|2777.93|35
1623082160000|2021-06-07 16:09:20|2791.86|2778.86|2793.45|2780.45|2793.56|2780.56|2791.78|2778.78|38
1623082170000|2021-06-07 16:09:30|2793.33|2780.33|2791.76|2778.76|2793.33|2780.33|2791.15|2778.15|36
1623082180000|2021-06-07 16:09:40|2791.75|2778.75|2791.37|2778.37|2791.9|2778.9|2791.23|2778.23|35
1623082190000|2021-06-07 16:09:50|2791.29|2778.29|2791.49|2778.49|2791.53|2778.53|2791.21|2778.21|33
1623082200000|2021-06-07 16:10:00|2791.45|2778.45|2789.61|2776.61|2791.71|2778.71|2789.58|2776.58|31
1623082210000|2021-06-07 16:10:10|2789.68|2776.68|2789.58|2776.58|2789.97|2776.97|2788.83|2775.83|33
1623082220000|2021-06-07 16:10:20|2789.55|2776.55|2789.97|2776.97|2789.98|2776.98|2789.38|2776.38|30
1623082230000|2021-06-07 16:10:30|2789.98|2776.98|2790.56|2777.56|2790.65|2777.65|2789.96|2776.96|30
1623082240000|2021-06-07 16:10:40|2790.57|2777.57|2790.84|2777.84|2791.09|2778.09|2790.56|2777.56|28
1623082250000|2021-06-07 16:10:50|2790.83|2777.83|2791.42|2778.42|2791.42|2778.42|2790.83|2777.83|34
1623082260000|2021-06-07 16:11:00|2791.41|2778.41|2790.94|2777.94|2791.5|2778.5|2790.74|2777.74|35
1623082270000|2021-06-07 16:11:10|2790.9|2777.9|2790.97|2777.97|2791.17|2778.17|2790.73|2777.73|29
1623082280000|2021-06-07 16:11:20|2791.17|2778.17|2791.26|2778.26|2791.3|2778.3|2791.04|2778.04|34
1623082290000|2021-06-07 16:11:30|2791.25|2778.25|2791.8|2778.8|2792.32|2779.32|2791.25|2778.25|31
1623082300000|2021-06-07 16:11:40|2791.52|2778.52|2790.66|2777.66|2791.59|2778.59|2790.25|2777.25|37
1623082310000|2021-06-07 16:11:50|2790.62|2777.62|2790.25|2777.25|2790.63|2777.63|2790.09|2777.09|31
1623082320000|2021-06-07 16:12:00|2790.26|2777.26|2790.34|2777.34|2790.58|2777.58|2790.12|2777.12|28
1623082330000|2021-06-07 16:12:10|2790.33|2777.33|2790.97|2777.97|2790.97|2777.97|2789.98|2776.98|27
1623082340000|2021-06-07 16:12:20|2790.95|2777.95|2788.83|2775.83|2790.95|2777.95|2788.35|2775.35|34
1623082350000|2021-06-07 16:12:30|2788.8|2775.8|2789.14|2776.14|2789.66|2776.66|2788.17|2775.17|36
1623082360000|2021-06-07 16:12:40|2789.13|2776.13|2788.25|2775.25|2789.13|2776.13|2787.85|2774.85|32
1623082370000|2021-06-07 16:12:50|2788.28|2775.28|2786.42|2773.42|2788.28|2775.28|2786.42|2773.42|31
1623082380000|2021-06-07 16:13:00|2786.43|2773.43|2785.8|2772.8|2786.45|2773.45|2785.6|2772.6|25
1623082390000|2021-06-07 16:13:10|2785.87|2772.87|2785.28|2772.28|2785.87|2772.87|2784.52|2771.52|37
1623082400000|2021-06-07 16:13:20|2785.26|2772.26|2784.67|2771.67|2785.7|2772.7|2784.65|2771.65|31
1623082410000|2021-06-07 16:13:30|2784.69|2771.69|2784.11|2771.11|2784.69|2771.69|2783.85|2770.85|33
1623082420000|2021-06-07 16:13:40|2783.77|2770.77|2782.1|2769.1|2783.77|2770.77|2782.1|2769.1|28
1623082430000|2021-06-07 16:13:50|2782|2769|2781.73|2768.73|2782.29|2769.29|2781.43|2768.43|35
1623082440000|2021-06-07 16:14:00|2781.79|2768.79|2781.82|2768.82|2782.79|2769.79|2781.78|2768.78|35
1623082450000|2021-06-07 16:14:10|2781.9|2768.9|2781.22|2768.22|2781.9|2768.9|2780.94|2767.94|30
1623082460000|2021-06-07 16:14:20|2780.84|2767.84|2780.93|2767.93|2781.3|2768.3|2780.45|2767.45|29
1623082470000|2021-06-07 16:14:30|2780.96|2767.96|2780.83|2767.83|2781.1|2768.1|2780.2|2767.2|34
1623082480000|2021-06-07 16:14:40|2780.69|2767.69|2780.81|2767.81|2781.1|2768.1|2780.22|2767.22|27
1623082490000|2021-06-07 16:14:50|2780.98|2767.98|2780.04|2767.04|2780.98|2767.98|2779.58|2766.58|37
1623082500000|2021-06-07 16:15:00|2780.06|2767.06|2777.41|2764.41|2780.06|2767.06|2776.36|2763.36|37
1623082510000|2021-06-07 16:15:10|2777.46|2764.46|2777.37|2764.37|2777.74|2764.74|2776.99|2763.99|38
1623082520000|2021-06-07 16:15:20|2777.46|2764.46|2779.21|2766.21|2779.5|2766.5|2777.39|2764.39|35
1623082530000|2021-06-07 16:15:30|2779.39|2766.39|2778.89|2765.89|2779.59|2766.59|2778.69|2765.69|33
1623082540000|2021-06-07 16:15:40|2778.79|2765.79|2778.35|2765.35|2778.83|2765.83|2777.92|2764.92|34
1623082550000|2021-06-07 16:15:50|2778.27|2765.27|2778.51|2765.51|2778.6|2765.6|2778.14|2765.14|38
1623082560000|2021-06-07 16:16:00|2778.52|2765.52|2778.32|2765.32|2778.54|2765.54|2777.66|2764.66|27
1623082570000|2021-06-07 16:16:10|2778.43|2765.43|2779.99|2766.99|2780.05|2767.05|2778.43|2765.43|30
1623082580000|2021-06-07 16:16:20|2779.33|2766.33|2779.14|2766.14|2779.45|2766.45|2778.81|2765.81|21
1623082590000|2021-06-07 16:16:30|2779.16|2766.16|2780|2767|2780.29|2767.29|2779.16|2766.16|28
1623082600000|2021-06-07 16:16:40|2780.18|2767.18|2779.95|2766.95|2780.78|2767.78|2779.95|2766.95|30
1623082610000|2021-06-07 16:16:50|2780.03|2767.03|2780.55|2767.55|2780.65|2767.65|2779.95|2766.95|25
1623082620000|2021-06-07 16:17:00|2780.56|2767.56|2781.64|2768.64|2782.13|2769.13|2780.56|2767.56|36
1623082630000|2021-06-07 16:17:10|2781.59|2768.59|2781.63|2768.63|2781.96|2768.96|2781.45|2768.45|33
1623082640000|2021-06-07 16:17:20|2781.7|2768.7|2780.77|2767.77|2781.77|2768.77|2780.46|2767.46|37
1623082650000|2021-06-07 16:17:30|2780.81|2767.81|2780.57|2767.57|2780.86|2767.86|2780.53|2767.53|27
1623082660000|2021-06-07 16:17:40|2780.58|2767.58|2779.64|2766.64|2780.75|2767.75|2779.64|2766.64|31
1623082670000|2021-06-07 16:17:50|2779.62|2766.62|2780.08|2767.08|2780.36|2767.36|2779.33|2766.33|31
1623082680000|2021-06-07 16:18:00|2780.19|2767.19|2780.28|2767.28|2780.32|2767.32|2779.97|2766.97|26
1623082690000|2021-06-07 16:18:10|2780.14|2767.14|2780.1|2767.1|2780.26|2767.26|2780.02|2767.02|28
1623082700000|2021-06-07 16:18:20|2780.13|2767.13|2778.39|2765.39|2780.13|2767.13|2778.39|2765.39|17
1623082710000|2021-06-07 16:18:30|2778.38|2765.38|2778.37|2765.37|2778.82|2765.82|2777.85|2764.85|19
1623082720000|2021-06-07 16:18:40|2778.4|2765.4|2778.89|2765.89|2778.94|2765.94|2777.72|2764.72|22
1623082730000|2021-06-07 16:18:50|2778.84|2765.84|2778.07|2765.07|2778.84|2765.84|2777.89|2764.89|35
1623082740000|2021-06-07 16:19:00|2778.05|2765.05|2777.82|2764.82|2778.05|2765.05|2777.76|2764.76|20
1623082750000|2021-06-07 16:19:10|2778.03|2765.03|2778.18|2765.18|2778.71|2765.71|2778.03|2765.03|28
1623082760000|2021-06-07 16:19:20|2778.09|2765.09|2778.85|2765.85|2779.38|2766.38|2778.09|2765.09|31
1623082770000|2021-06-07 16:19:30|2778.84|2765.84|2777.62|2764.62|2778.84|2765.84|2777.55|2764.55|25
1623082780000|2021-06-07 16:19:40|2777.61|2764.61|2775.02|2762.02|2777.61|2764.61|2774.86|2761.86|37
1623082790000|2021-06-07 16:19:50|2775.11|2762.11|2773.5|2760.5|2775.24|2762.24|2773.36|2760.36|31
1623082800000|2021-06-07 16:20:00|2773.47|2760.47|2774.02|2761.02|2774.97|2761.97|2773.32|2760.32|38
1623082810000|2021-06-07 16:20:10|2773.99|2760.99|2774.23|2761.23|2774.41|2761.41|2773.78|2760.78|25
1623082820000|2021-06-07 16:20:20|2774.17|2761.17|2775.37|2762.37|2775.52|2762.52|2774.12|2761.12|32
1623082830000|2021-06-07 16:20:30|2775.56|2762.56|2773.08|2760.08|2775.56|2762.56|2772.12|2759.12|38
1623082840000|2021-06-07 16:20:40|2773.34|2760.34|2773.88|2760.88|2775.06|2762.06|2772.56|2759.56|38
1623082850000|2021-06-07 16:20:50|2773.87|2760.87|2775.94|2762.94|2775.94|2762.94|2773.76|2760.76|19
1623082860000|2021-06-07 16:21:00|2776.04|2763.04|2775.45|2762.45|2776.2|2763.2|2775.45|2762.45|30
1623082870000|2021-06-07 16:21:10|2775.48|2762.48|2775.74|2762.74|2776.28|2763.28|2774.79|2761.79|31
1623082880000|2021-06-07 16:21:20|2775.81|2762.81|2775.24|2762.24|2775.96|2762.96|2774.84|2761.84|38
1623082890000|2021-06-07 16:21:30|2775.12|2762.12|2774.77|2761.77|2775.39|2762.39|2774.41|2761.41|32
1623082900000|2021-06-07 16:21:40|2775.01|2762.01|2776.24|2763.24|2776.48|2763.48|2775.01|2762.01|30
1623082910000|2021-06-07 16:21:50|2776.29|2763.29|2776.18|2763.18|2776.37|2763.37|2776.17|2763.17|12
1623082920000|2021-06-07 16:22:00|2776.15|2763.15|2775.43|2762.43|2776.15|2763.15|2775.31|2762.31|23
1623082930000|2021-06-07 16:22:10|2775.39|2762.39|2775.73|2762.73|2775.74|2762.74|2774.89|2761.89|23
1623082940000|2021-06-07 16:22:20|2775.69|2762.69|2776.52|2763.52|2776.66|2763.66|2775.69|2762.69|22
1623082950000|2021-06-07 16:22:30|2776.5|2763.5|2776.11|2763.11|2776.5|2763.5|2775.93|2762.93|25
1623082960000|2021-06-07 16:22:40|2776.07|2763.07|2775.84|2762.84|2776.11|2763.11|2775.76|2762.76|22
1623082970000|2021-06-07 16:22:50|2775.9|2762.9|2776.55|2763.55|2776.61|2763.61|2775.89|2762.89|22
1623082980000|2021-06-07 16:23:00|2776.6|2763.6|2776.71|2763.71|2777.33|2764.33|2776.51|2763.51|35
1623082990000|2021-06-07 16:23:10|2776.7|2763.7|2777.21|2764.21|2777.54|2764.54|2776.63|2763.63|33
1623083000000|2021-06-07 16:23:20|2777.18|2764.18|2777.21|2764.21|2777.25|2764.25|2776.7|2763.7|29
1623083010000|2021-06-07 16:23:30|2777.36|2764.36|2777.98|2764.98|2778.05|2765.05|2777.21|2764.21|27
1623083020000|2021-06-07 16:23:40|2778.12|2765.12|2778.06|2765.06|2778.34|2765.34|2777.87|2764.87|23
1623083030000|2021-06-07 16:23:50|2778.22|2765.22|2777.27|2764.27|2778.34|2765.34|2777.18|2764.18|33
1623083040000|2021-06-07 16:24:00|2777.25|2764.25|2777.28|2764.28|2777.65|2764.65|2777.2|2764.2|32
1623083050000|2021-06-07 16:24:10|2776.67|2763.67|2777.29|2764.29|2777.88|2764.88|2776.31|2763.31|34
1623083060000|2021-06-07 16:24:20|2777.3|2764.3|2777.34|2764.34|2777.55|2764.55|2776.98|2763.98|33
1623083070000|2021-06-07 16:24:30|2777.22|2764.22|2777.51|2764.51|2777.52|2764.52|2777.22|2764.22|32
1623083080000|2021-06-07 16:24:40|2777.54|2764.54|2777.46|2764.46|2777.65|2764.65|2777.41|2764.41|25
1623083090000|2021-06-07 16:24:50|2777.42|2764.42|2776.21|2763.21|2777.5|2764.5|2776.21|2763.21|36
1623083100000|2021-06-07 16:25:00|2776.17|2763.17|2775.14|2762.14|2776.17|2763.17|2775.12|2762.12|29
1623083110000|2021-06-07 16:25:10|2775.11|2762.11|2775.12|2762.12|2775.43|2762.43|2774.97|2761.97|29
1623083120000|2021-06-07 16:25:20|2775.11|2762.11|2775.92|2762.92|2775.92|2762.92|2775.05|2762.05|24
1623083130000|2021-06-07 16:25:30|2775.85|2762.85|2775.76|2762.76|2776.02|2763.02|2775.76|2762.76|18
1623083140000|2021-06-07 16:25:40|2775.87|2762.87|2773.34|2760.34|2775.91|2762.91|2773.34|2760.34|35
1623083150000|2021-06-07 16:25:50|2773.58|2760.58|2770.69|2757.69|2773.7|2760.7|2769.28|2756.28|38
1623083160000|2021-06-07 16:26:00|2770.78|2757.78|2767.39|2754.39|2770.78|2757.78|2767.09|2754.09|39
1623083170000|2021-06-07 16:26:10|2767.45|2754.45|2767.5|2754.5|2767.76|2754.76|2766.42|2753.42|30
1623083180000|2021-06-07 16:26:20|2767.67|2754.67|2766.47|2753.47|2768.47|2755.47|2765.19|2752.19|30
1623083190000|2021-06-07 16:26:30|2765.84|2752.84|2766.99|2753.99|2767.08|2754.08|2765.1|2752.1|32
1623083200000|2021-06-07 16:26:40|2766.78|2753.78|2766.43|2753.43|2767.03|2754.03|2765.49|2752.49|34
1623083210000|2021-06-07 16:26:50|2767.21|2754.21|2768.53|2755.53|2768.73|2755.73|2767.09|2754.09|38
1623083220000|2021-06-07 16:27:00|2768.55|2755.55|2768.87|2755.87|2769.53|2756.53|2768.38|2755.38|29
1623083230000|2021-06-07 16:27:10|2768.84|2755.84|2771.25|2758.25|2771.64|2758.64|2768.84|2755.84|32
1623083240000|2021-06-07 16:27:20|2771.3|2758.3|2771.3|2758.3|2771.34|2758.34|2770.35|2757.35|34
1623083250000|2021-06-07 16:27:30|2771.49|2758.49|2770.85|2757.85|2771.55|2758.55|2770.56|2757.56|24
1623083260000|2021-06-07 16:27:40|2770.8|2757.8|2772.36|2759.36|2772.49|2759.49|2770.8|2757.8|27
1623083270000|2021-06-07 16:27:50|2772.35|2759.35|2772.66|2759.66|2773.11|2760.11|2772.29|2759.29|23
1623083280000|2021-06-07 16:28:00|2772.56|2759.56|2769.64|2756.64|2772.56|2759.56|2769.64|2756.64|23
1623083290000|2021-06-07 16:28:10|2769.88|2756.88|2767.3|2754.3|2770.13|2757.13|2767.3|2754.3|26
1623083300000|2021-06-07 16:28:20|2767.7|2754.7|2769.01|2756.01|2769.45|2756.45|2767.3|2754.3|29
1623083310000|2021-06-07 16:28:30|2768.81|2755.81|2771.96|2758.96|2771.96|2758.96|2768.44|2755.44|29
1623083320000|2021-06-07 16:28:40|2772.35|2759.35|2772.31|2759.31|2773.5|2760.5|2771.66|2758.66|36
1623083330000|2021-06-07 16:28:50|2772.26|2759.26|2770.61|2757.61|2772.26|2759.26|2770.45|2757.45|31
1623083340000|2021-06-07 16:29:00|2770.6|2757.6|2769.8|2756.8|2770.61|2757.61|2769.34|2756.34|26
1623083350000|2021-06-07 16:29:10|2769.72|2756.72|2768.12|2755.12|2770.16|2757.16|2766.68|2753.68|35
1623083360000|2021-06-07 16:29:20|2768.28|2755.28|2766.63|2753.63|2769.44|2756.44|2766.13|2753.13|31
1623083370000|2021-06-07 16:29:30|2766.65|2753.65|2767.34|2754.34|2767.4|2754.4|2766.65|2753.65|25
1623083380000|2021-06-07 16:29:40|2768.3|2755.3|2768.6|2755.6|2768.97|2755.97|2767.74|2754.74|32
1623083390000|2021-06-07 16:29:50|2769.06|2756.06|2769.52|2756.52|2769.53|2756.53|2767.65|2754.65|34
1623083400000|2021-06-07 16:30:00|2769.53|2756.53|2768.38|2755.38|2769.6|2756.6|2768.17|2755.17|29
1623083410000|2021-06-07 16:30:10|2768.44|2755.44|2767.04|2754.04|2768.71|2755.71|2766.89|2753.89|25
1623083420000|2021-06-07 16:30:20|2767.06|2754.06|2765.97|2752.97|2767.39|2754.39|2765.97|2752.97|20
1623083430000|2021-06-07 16:30:30|2766.03|2753.03|2765.83|2752.83|2766.04|2753.04|2765.07|2752.07|23
1623083440000|2021-06-07 16:30:40|2766.17|2753.17|2767.02|2754.02|2767.22|2754.22|2765.91|2752.91|19
1623083450000|2021-06-07 16:30:50|2767.15|2754.15|2767.03|2754.03|2767.22|2754.22|2766.23|2753.23|23
1623083460000|2021-06-07 16:31:00|2767.16|2754.16|2768.08|2755.08|2768.12|2755.12|2766.82|2753.82|31
1623083470000|2021-06-07 16:31:10|2767.95|2754.95|2768.78|2755.78|2769.84|2756.84|2767.95|2754.95|32
1623083480000|2021-06-07 16:31:20|2768.76|2755.76|2768.38|2755.38|2768.88|2755.88|2768.14|2755.14|23
1623083490000|2021-06-07 16:31:30|2768.64|2755.64|2768.37|2755.37|2769.6|2756.6|2767.77|2754.77|27
1623083500000|2021-06-07 16:31:40|2768.38|2755.38|2767.94|2754.94|2768.62|2755.62|2767.54|2754.54|20
1623083510000|2021-06-07 16:31:50|2768.49|2755.49|2768.39|2755.39|2768.58|2755.58|2767.94|2754.94|21
1623083520000|2021-06-07 16:32:00|2768.42|2755.42|2770.39|2757.39|2770.39|2757.39|2768.42|2755.42|27
1623083530000|2021-06-07 16:32:10|2770.35|2757.35|2770.76|2757.76|2770.77|2757.77|2769.56|2756.56|26
1623083540000|2021-06-07 16:32:20|2770.46|2757.46|2770.82|2757.82|2770.88|2757.88|2770.17|2757.17|28
1623083550000|2021-06-07 16:32:30|2771.8|2758.8|2771.45|2758.45|2772.25|2759.25|2770.58|2757.58|37
1623083560000|2021-06-07 16:32:40|2770.82|2757.82|2771.84|2758.84|2771.86|2758.86|2770.82|2757.82|19
1623083570000|2021-06-07 16:32:50|2771.81|2758.81|2772.29|2759.29|2772.77|2759.77|2771.7|2758.7|30
1623083580000|2021-06-07 16:33:00|2772.3|2759.3|2772.01|2759.01|2772.38|2759.38|2771.99|2758.99|24
1623083590000|2021-06-07 16:33:10|2772.02|2759.02|2771.11|2758.11|2772.02|2759.02|2771.04|2758.04|15
1623083600000|2021-06-07 16:33:20|2771.06|2758.06|2770.89|2757.89|2771.06|2758.06|2770.89|2757.89|8
1623083610000|2021-06-07 16:33:30|2770.93|2757.93|2772.21|2759.21|2772.42|2759.42|2770.93|2757.93|32
1623083620000|2021-06-07 16:33:40|2772.31|2759.31|2773.48|2760.48|2773.48|2760.48|2772.25|2759.25|35
1623083630000|2021-06-07 16:33:50|2773.45|2760.45|2772.94|2759.94|2773.46|2760.46|2772.92|2759.92|26
1623083640000|2021-06-07 16:34:00|2772.93|2759.93|2771.93|2758.93|2773.27|2760.27|2771.83|2758.83|24
1623083650000|2021-06-07 16:34:10|2772.43|2759.43|2773.13|2760.13|2773.15|2760.15|2772.11|2759.11|27
1623083660000|2021-06-07 16:34:20|2772.89|2759.89|2773.56|2760.56|2773.56|2760.56|2772.89|2759.89|21
1623083670000|2021-06-07 16:34:30|2773.81|2760.81|2774.09|2761.09|2774.09|2761.09|2773.8|2760.8|29
1623083680000|2021-06-07 16:34:40|2774.23|2761.23|2774.8|2761.8|2774.89|2761.89|2774.02|2761.02|32
1623083690000|2021-06-07 16:34:50|2774.74|2761.74|2774.5|2761.5|2775.39|2762.39|2774.26|2761.26|30
1623083700000|2021-06-07 16:35:00|2775.51|2762.51|2775.06|2762.06|2777.24|2764.24|2774.58|2761.58|34
1623083710000|2021-06-07 16:35:10|2775.39|2762.39|2775.06|2762.06|2776.4|2763.4|2774.58|2761.58|38
1623083720000|2021-06-07 16:35:20|2775.15|2762.15|2776.33|2763.33|2777.22|2764.22|2775.15|2762.15|35
1623083730000|2021-06-07 16:35:30|2776.4|2763.4|2777.09|2764.09|2777.2|2764.2|2776.23|2763.23|18
1623083740000|2021-06-07 16:35:40|2776.27|2763.27|2777.21|2764.21|2778.49|2765.49|2776.26|2763.26|30
1623083750000|2021-06-07 16:35:50|2778|2765|2778.33|2765.33|2778.7|2765.7|2777.49|2764.49|33
1623083760000|2021-06-07 16:36:00|2778.25|2765.25|2778.63|2765.63|2778.64|2765.64|2777.58|2764.58|34
1623083770000|2021-06-07 16:36:10|2778.61|2765.61|2776.95|2763.95|2778.61|2765.61|2776.77|2763.77|28
1623083780000|2021-06-07 16:36:20|2777.65|2764.65|2777.15|2764.15|2777.88|2764.88|2776.62|2763.62|34
1623083790000|2021-06-07 16:36:30|2777.19|2764.19|2778.79|2765.79|2778.92|2765.92|2777.11|2764.11|27
1623083800000|2021-06-07 16:36:40|2778.85|2765.85|2778.57|2765.57|2779.43|2766.43|2777.65|2764.65|29
1623083810000|2021-06-07 16:36:50|2778.28|2765.28|2778.98|2765.98|2780|2767|2778.24|2765.24|29
1623083820000|2021-06-07 16:37:00|2779.09|2766.09|2780.74|2767.74|2780.74|2767.74|2778.82|2765.82|32
1623083830000|2021-06-07 16:37:10|2779.76|2766.76|2779.26|2766.26|2780.62|2767.62|2778.99|2765.99|30
1623083840000|2021-06-07 16:37:20|2780.02|2767.02|2777.36|2764.36|2780.02|2767.02|2777.28|2764.28|35
1623083850000|2021-06-07 16:37:30|2777.56|2764.56|2776.64|2763.64|2777.61|2764.61|2776.64|2763.64|27
1623083860000|2021-06-07 16:37:40|2776.46|2763.46|2776.51|2763.51|2776.68|2763.68|2775.99|2762.99|35
1623083870000|2021-06-07 16:37:50|2776.48|2763.48|2773.03|2760.03|2776.48|2763.48|2772.85|2759.85|36
1623083880000|2021-06-07 16:38:00|2773.11|2760.11|2774.07|2761.07|2774.5|2761.5|2772.38|2759.38|35
1623083890000|2021-06-07 16:38:10|2774.19|2761.19|2776.09|2763.09|2776.35|2763.35|2774.19|2761.19|30
1623083900000|2021-06-07 16:38:20|2776.35|2763.35|2775.7|2762.7|2776.45|2763.45|2775.68|2762.68|32
1623083910000|2021-06-07 16:38:30|2775.72|2762.72|2776.3|2763.3|2776.37|2763.37|2775.72|2762.72|29
1623083920000|2021-06-07 16:38:40|2776.07|2763.07|2775.95|2762.95|2776.07|2763.07|2775.52|2762.52|29
1623083930000|2021-06-07 16:38:50|2775.61|2762.61|2775.71|2762.71|2775.71|2762.71|2775.21|2762.21|27
1623083940000|2021-06-07 16:39:00|2775.57|2762.57|2775.68|2762.68|2776.07|2763.07|2775.51|2762.51|33
1623083950000|2021-06-07 16:39:10|2775.82|2762.82|2774.75|2761.75|2775.82|2762.82|2774.63|2761.63|24
1623083960000|2021-06-07 16:39:20|2774.72|2761.72|2774.55|2761.55|2774.75|2761.75|2774.42|2761.42|6
1623083970000|2021-06-07 16:39:30|2774.54|2761.54|2774.06|2761.06|2774.54|2761.54|2774.06|2761.06|7
1623083980000|2021-06-07 16:39:40|2774.16|2761.16|2775.13|2762.13|2775.57|2762.57|2773.84|2760.84|15
1623083990000|2021-06-07 16:39:50|2775.36|2762.36|2774.02|2761.02|2775.36|2762.36|2774.02|2761.02|17
1623084000000|2021-06-07 16:40:00|2774.03|2761.03|2771.2|2758.2|2774.04|2761.04|2771.2|2758.2|20
1623084010000|2021-06-07 16:40:10|2771.19|2758.19|2770.44|2757.44|2771.41|2758.41|2770.34|2757.34|16
1623084020000|2021-06-07 16:40:20|2770.48|2757.48|2771.01|2758.01|2771.19|2758.19|2770.48|2757.48|21
1623084030000|2021-06-07 16:40:30|2771.18|2758.18|2770.54|2757.54|2771.18|2758.18|2770.45|2757.45|27
1623084040000|2021-06-07 16:40:40|2770.53|2757.53|2771.54|2758.54|2771.54|2758.54|2770.27|2757.27|26
1623084050000|2021-06-07 16:40:50|2771.51|2758.51|2770.42|2757.42|2771.55|2758.55|2770.42|2757.42|19
1623084060000|2021-06-07 16:41:00|2770.26|2757.26|2767.12|2754.12|2770.39|2757.39|2767.12|2754.12|30
1623084070000|2021-06-07 16:41:10|2767.11|2754.11|2767.89|2754.89|2767.89|2754.89|2765.65|2752.65|32
1623084080000|2021-06-07 16:41:20|2767.61|2754.61|2767.4|2754.4|2767.91|2754.91|2767.3|2754.3|33
1623084090000|2021-06-07 16:41:30|2767.53|2754.53|2768.5|2755.5|2768.5|2755.5|2767.53|2754.53|19
1623084100000|2021-06-07 16:41:40|2768.31|2755.31|2769.53|2756.53|2769.54|2756.54|2768.13|2755.13|25
1623084110000|2021-06-07 16:41:50|2769.57|2756.57|2768.51|2755.51|2769.58|2756.58|2768.46|2755.46|26
1623084120000|2021-06-07 16:42:00|2768.49|2755.49|2766.55|2753.55|2768.52|2755.52|2766.52|2753.52|28
1623084130000|2021-06-07 16:42:10|2766.44|2753.44|2766.91|2753.91|2767.09|2754.09|2766.4|2753.4|21
1623084140000|2021-06-07 16:42:20|2767.11|2754.11|2768.03|2755.03|2768.03|2755.03|2767.1|2754.1|29
1623084150000|2021-06-07 16:42:30|2767.99|2754.99|2767.5|2754.5|2768.75|2755.75|2767.5|2754.5|25
1623084160000|2021-06-07 16:42:40|2767.45|2754.45|2767.14|2754.14|2767.82|2754.82|2766.81|2753.81|22
1623084170000|2021-06-07 16:42:50|2767.2|2754.2|2768|2755|2768|2755|2767.17|2754.17|20
1623084180000|2021-06-07 16:43:00|2768.01|2755.01|2769.78|2756.78|2769.78|2756.78|2768.01|2755.01|24
1623084190000|2021-06-07 16:43:10|2769.61|2756.61|2768.75|2755.75|2769.8|2756.8|2768.74|2755.74|31
1623084200000|2021-06-07 16:43:20|2768.73|2755.73|2768.91|2755.91|2769.08|2756.08|2768.06|2755.06|32
1623084210000|2021-06-07 16:43:30|2768.92|2755.92|2770.82|2757.82|2770.84|2757.84|2768.92|2755.92|23
1623084220000|2021-06-07 16:43:40|2771|2758|2769.51|2756.51|2771.62|2758.62|2769.51|2756.51|31
1623084230000|2021-06-07 16:43:50|2769.46|2756.46|2770.07|2757.07|2770.16|2757.16|2769.41|2756.41|14
1623084240000|2021-06-07 16:44:00|2769.93|2756.93|2769.91|2756.91|2771.11|2758.11|2769.91|2756.91|27
1623084250000|2021-06-07 16:44:10|2769.94|2756.94|2769.59|2756.59|2769.94|2756.94|2769.27|2756.27|8
1623084260000|2021-06-07 16:44:20|2769.68|2756.68|2770.26|2757.26|2770.26|2757.26|2769.68|2756.68|11
1623084270000|2021-06-07 16:44:30|2770.4|2757.4|2769.79|2756.79|2770.65|2757.65|2769.79|2756.79|18
1623084280000|2021-06-07 16:44:40|2769.67|2756.67|2769.46|2756.46|2769.95|2756.95|2769.46|2756.46|18
1623084290000|2021-06-07 16:44:50|2769.58|2756.58|2769.52|2756.52|2769.58|2756.58|2769.46|2756.46|3
1623084300000|2021-06-07 16:45:00|2769.62|2756.62|2768.32|2755.32|2769.62|2756.62|2768.16|2755.16|21
1623084310000|2021-06-07 16:45:10|2768.51|2755.51|2768.54|2755.54|2768.55|2755.55|2768.48|2755.48|9
1623084320000|2021-06-07 16:45:20|2768.55|2755.55|2769.68|2756.68|2769.99|2756.99|2768.55|2755.55|16
1623084330000|2021-06-07 16:45:30|2769.75|2756.75|2769.33|2756.33|2769.78|2756.78|2768.97|2755.97|22
1623084340000|2021-06-07 16:45:40|2769.32|2756.32|2768.67|2755.67|2769.32|2756.32|2768.39|2755.39|17
1623084350000|2021-06-07 16:45:50|2768.86|2755.86|2767.2|2754.2|2768.86|2755.86|2766.59|2753.59|24
1623084360000|2021-06-07 16:46:00|2767.06|2754.06|2768.65|2755.65|2768.7|2755.7|2767.06|2754.06|34
1623084370000|2021-06-07 16:46:10|2768.67|2755.67|2769.63|2756.63|2769.63|2756.63|2768.51|2755.51|28
1623084380000|2021-06-07 16:46:20|2769.73|2756.73|2772|2759|2772.29|2759.29|2769.54|2756.54|30
1623084390000|2021-06-07 16:46:30|2772.11|2759.11|2772.35|2759.35|2772.92|2759.92|2771.64|2758.64|28
1623084400000|2021-06-07 16:46:40|2772.6|2759.6|2773.29|2760.29|2773.45|2760.45|2772.53|2759.53|18
1623084410000|2021-06-07 16:46:50|2773.54|2760.54|2773.34|2760.34|2773.78|2760.78|2772.73|2759.73|29
1623084420000|2021-06-07 16:47:00|2773.16|2760.16|2773.28|2760.28|2773.42|2760.42|2772.18|2759.18|36
1623084430000|2021-06-07 16:47:10|2773|2760|2773.25|2760.25|2773.6|2760.6|2772.95|2759.95|20
1623084440000|2021-06-07 16:47:20|2773.33|2760.33|2774.05|2761.05|2774.05|2761.05|2773.18|2760.18|21
1623084450000|2021-06-07 16:47:30|2774.04|2761.04|2774.54|2761.54|2774.72|2761.72|2773.75|2760.75|23
1623084460000|2021-06-07 16:47:40|2774.53|2761.53|2778.2|2765.2|2778.2|2765.2|2774.53|2761.53|28
1623084470000|2021-06-07 16:47:50|2778.15|2765.15|2776.7|2763.7|2778.22|2765.22|2776.53|2763.53|36
1623084480000|2021-06-07 16:48:00|2776.74|2763.74|2774.85|2761.85|2776.82|2763.82|2774.75|2761.75|37
1623084490000|2021-06-07 16:48:10|2774.81|2761.81|2774.46|2761.46|2774.85|2761.85|2774|2761|35
1623084500000|2021-06-07 16:48:20|2774.55|2761.55|2775.58|2762.58|2775.77|2762.77|2774.55|2761.55|34
1623084510000|2021-06-07 16:48:30|2775.62|2762.62|2776.68|2763.68|2776.68|2763.68|2775.59|2762.59|30
1623084520000|2021-06-07 16:48:40|2776.94|2763.94|2776.26|2763.26|2777.3|2764.3|2776.17|2763.17|37
1623084530000|2021-06-07 16:48:50|2776.28|2763.28|2775.46|2762.46|2776.45|2763.45|2774.81|2761.81|30
1623084540000|2021-06-07 16:49:00|2775.41|2762.41|2772.76|2759.76|2775.49|2762.49|2772.64|2759.64|35
1623084550000|2021-06-07 16:49:10|2772.92|2759.92|2773.16|2760.16|2773.16|2760.16|2772.02|2759.02|37
1623084560000|2021-06-07 16:49:20|2773.18|2760.18|2773.04|2760.04|2773.23|2760.23|2772.87|2759.87|31
1623084570000|2021-06-07 16:49:30|2773.08|2760.08|2774.71|2761.71|2774.73|2761.73|2772.83|2759.83|35
1623084580000|2021-06-07 16:49:40|2774.66|2761.66|2775.2|2762.2|2775.43|2762.43|2774.29|2761.29|29
1623084590000|2021-06-07 16:49:50|2775.14|2762.14|2775.83|2762.83|2775.84|2762.84|2774.74|2761.74|35
1623084600000|2021-06-07 16:50:00|2775.82|2762.82|2775.96|2762.96|2776.02|2763.02|2775.76|2762.76|24
1623084610000|2021-06-07 16:50:10|2775.94|2762.94|2774.38|2761.38|2775.94|2762.94|2774.38|2761.38|28
1623084620000|2021-06-07 16:50:20|2774.45|2761.45|2773.6|2760.6|2774.45|2761.45|2773.58|2760.58|38
1623084630000|2021-06-07 16:50:30|2773.61|2760.61|2774.17|2761.17|2774.24|2761.24|2773.49|2760.49|33
1623084640000|2021-06-07 16:50:40|2774.15|2761.15|2774.07|2761.07|2774.18|2761.18|2774.01|2761.01|20
1623084650000|2021-06-07 16:50:50|2774.1|2761.1|2773.89|2760.89|2774.16|2761.16|2773.87|2760.87|25
1623084660000|2021-06-07 16:51:00|2773.98|2760.98|2770.93|2757.93|2773.98|2760.98|2770.91|2757.91|33
1623084670000|2021-06-07 16:51:10|2770.94|2757.94|2770.55|2757.55|2771.46|2758.46|2770.55|2757.55|35
1623084680000|2021-06-07 16:51:20|2770.54|2757.54|2772.27|2759.27|2772.28|2759.28|2770.54|2757.54|33
1623084690000|2021-06-07 16:51:30|2772.28|2759.28|2771.86|2758.86|2772.85|2759.85|2771.66|2758.66|35
1623084700000|2021-06-07 16:51:40|2771.87|2758.87|2771.62|2758.62|2771.93|2758.93|2771.62|2758.62|29
1623084710000|2021-06-07 16:51:50|2771.63|2758.63|2771.54|2758.54|2771.82|2758.82|2771.52|2758.52|27
1623084720000|2021-06-07 16:52:00|2771.55|2758.55|2771.6|2758.6|2772.05|2759.05|2770.99|2757.99|34
1623084730000|2021-06-07 16:52:10|2771.61|2758.61|2774.1|2761.1|2774.16|2761.16|2771.5|2758.5|31
1623084740000|2021-06-07 16:52:20|2774.16|2761.16|2774.42|2761.42|2774.55|2761.55|2774.01|2761.01|27
1623084750000|2021-06-07 16:52:30|2774.39|2761.39|2774.44|2761.44|2774.57|2761.57|2774.25|2761.25|26
1623084760000|2021-06-07 16:52:40|2774.41|2761.41|2774.51|2761.51|2774.51|2761.51|2774.12|2761.12|25
1623084770000|2021-06-07 16:52:50|2774.37|2761.37|2774.79|2761.79|2775.24|2762.24|2774.37|2761.37|34
1623084780000|2021-06-07 16:53:00|2774.89|2761.89|2773.93|2760.93|2774.89|2761.89|2772.93|2759.93|33
1623084790000|2021-06-07 16:53:10|2773.94|2760.94|2773.8|2760.8|2773.95|2760.95|2773.76|2760.76|28
1623084800000|2021-06-07 16:53:20|2773.86|2760.86|2774.03|2761.03|2774.05|2761.05|2773.7|2760.7|18
1623084810000|2021-06-07 16:53:30|2774.04|2761.04|2773.94|2760.94|2774.32|2761.32|2773.94|2760.94|25
1623084820000|2021-06-07 16:53:40|2773.98|2760.98|2774.99|2761.99|2775.04|2762.04|2773.98|2760.98|34
1623084830000|2021-06-07 16:53:50|2774.98|2761.98|2775.19|2762.19|2775.19|2762.19|2774.88|2761.88|25
1623084840000|2021-06-07 16:54:00|2775.11|2762.11|2774.95|2761.95|2775.11|2762.11|2774.86|2761.86|22
1623084850000|2021-06-07 16:54:10|2774.92|2761.92|2772.36|2759.36|2775.52|2762.52|2772.29|2759.29|31
1623084860000|2021-06-07 16:54:20|2772.32|2759.32|2773.28|2760.28|2773.3|2760.3|2772.18|2759.18|28
1623084870000|2021-06-07 16:54:30|2773.24|2760.24|2773.13|2760.13|2773.56|2760.56|2773.1|2760.1|32
1623084880000|2021-06-07 16:54:40|2773.12|2760.12|2773.12|2760.12|2773.14|2760.14|2773.04|2760.04|24
1623084890000|2021-06-07 16:54:50|2773.11|2760.11|2773|2760|2773.16|2760.16|2773|2760|16
1623084900000|2021-06-07 16:55:00|2773.01|2760.01|2770.83|2757.83|2773.01|2760.01|2770.5|2757.5|32
1623084910000|2021-06-07 16:55:10|2770.81|2757.81|2770.49|2757.49|2770.81|2757.81|2770.18|2757.18|26
1623084920000|2021-06-07 16:55:20|2770.48|2757.48|2770.07|2757.07|2770.48|2757.48|2769.75|2756.75|32
1623084930000|2021-06-07 16:55:30|2770.04|2757.04|2770.49|2757.49|2770.52|2757.52|2769.97|2756.97|24
1623084940000|2021-06-07 16:55:40|2770.35|2757.35|2769.73|2756.73|2770.48|2757.48|2769.73|2756.73|18
1623084950000|2021-06-07 16:55:50|2769.75|2756.75|2769.93|2756.93|2770.07|2757.07|2769.27|2756.27|28
1623084960000|2021-06-07 16:56:00|2769.91|2756.91|2770.64|2757.64|2770.64|2757.64|2769.9|2756.9|22
1623084970000|2021-06-07 16:56:10|2770.63|2757.63|2770.88|2757.88|2770.88|2757.88|2770.37|2757.37|10
1623084980000|2021-06-07 16:56:20|2770.87|2757.87|2770.88|2757.88|2770.95|2757.95|2770.67|2757.67|13
1623084990000|2021-06-07 16:56:30|2770.81|2757.81|2770.76|2757.76|2770.9|2757.9|2770.76|2757.76|13
1623085000000|2021-06-07 16:56:40|2770.71|2757.71|2770.91|2757.91|2770.91|2757.91|2770.7|2757.7|7
1623085010000|2021-06-07 16:56:50|2770.89|2757.89|2770.84|2757.84|2771.09|2758.09|2770.73|2757.73|23
1623085020000|2021-06-07 16:57:00|2770.86|2757.86|2772.47|2759.47|2772.5|2759.5|2770.74|2757.74|24
1623085030000|2021-06-07 16:57:10|2772.48|2759.48|2772.28|2759.28|2772.49|2759.49|2772.22|2759.22|30
1623085040000|2021-06-07 16:57:20|2772.24|2759.24|2772.45|2759.45|2772.49|2759.49|2772.23|2759.23|26
1623085050000|2021-06-07 16:57:30|2772.44|2759.44|2771.3|2758.3|2772.46|2759.46|2771.29|2758.29|29
1623085060000|2021-06-07 16:57:40|2771.29|2758.29|2770.85|2757.85|2771.34|2758.34|2770.85|2757.85|15
1623085070000|2021-06-07 16:57:50|2771.2|2758.2|2771.41|2758.41|2772.42|2759.42|2771.2|2758.2|29
1623085080000|2021-06-07 16:58:00|2771.44|2758.44|2770.55|2757.55|2771.48|2758.48|2770.22|2757.22|33
1623085090000|2021-06-07 16:58:10|2770.56|2757.56|2770.33|2757.33|2770.59|2757.59|2770.32|2757.32|24
1623085100000|2021-06-07 16:58:20|2770.37|2757.37|2771.63|2758.63|2771.65|2758.65|2770.37|2757.37|30
1623085110000|2021-06-07 16:58:30|2771.62|2758.62|2771.34|2758.34|2771.62|2758.62|2770.24|2757.24|32
1623085120000|2021-06-07 16:58:40|2771.3|2758.3|2771.41|2758.41|2771.42|2758.42|2771.3|2758.3|19
1623085130000|2021-06-07 16:58:50|2771.4|2758.4|2772.03|2759.03|2772.03|2759.03|2771.4|2758.4|14
1623085140000|2021-06-07 16:59:00|2772.01|2759.01|2771.79|2758.79|2772.28|2759.28|2771.79|2758.79|24
1623085150000|2021-06-07 16:59:10|2771.84|2758.84|2771.21|2758.21|2771.84|2758.84|2771.19|2758.19|14
1623085160000|2021-06-07 16:59:20|2771.2|2758.2|2770.88|2757.88|2771.38|2758.38|2770.87|2757.87|18
1623085170000|2021-06-07 16:59:30|2770.84|2757.84|2771.1|2758.1|2771.1|2758.1|2770.81|2757.81|17
1623085180000|2021-06-07 16:59:40|2771.12|2758.12|2772.09|2759.09|2772.09|2759.09|2771.08|2758.08|22
1623085190000|2021-06-07 16:59:50|2772.15|2759.15|2772.54|2759.54|2772.62|2759.62|2772.15|2759.15|26
1623085200000|2021-06-07 17:00:00|2772.55|2759.55|2768.46|2755.46|2772.57|2759.57|2767.94|2754.94|36
1623085210000|2021-06-07 17:00:10|2768.51|2755.51|2768.01|2755.01|2768.59|2755.59|2767.98|2754.98|33
1623085220000|2021-06-07 17:00:20|2767.98|2754.98|2767.6|2754.6|2768.03|2755.03|2767.43|2754.43|30
1623085230000|2021-06-07 17:00:30|2767.57|2754.57|2767.33|2754.33|2767.81|2754.81|2767.17|2754.17|35
1623085240000|2021-06-07 17:00:40|2767.14|2754.14|2766.42|2753.42|2767.21|2754.21|2766.04|2753.04|31
1623085250000|2021-06-07 17:00:50|2766.43|2753.43|2767.15|2754.15|2767.42|2754.42|2766.32|2753.32|30
1623085260000|2021-06-07 17:01:00|2767.1|2754.1|2767.05|2754.05|2767.23|2754.23|2766.93|2753.93|25
1623085270000|2021-06-07 17:01:10|2767.03|2754.03|2766.66|2753.66|2767.48|2754.48|2766.61|2753.61|24
1623085280000|2021-06-07 17:01:20|2766.64|2753.64|2765.97|2752.97|2766.68|2753.68|2765.97|2752.97|27
1623085290000|2021-06-07 17:01:30|2765.69|2752.69|2764.62|2751.62|2765.77|2752.77|2764.62|2751.62|30
1623085300000|2021-06-07 17:01:40|2764.61|2751.61|2763.84|2750.84|2764.67|2751.67|2763.63|2750.63|32
1623085310000|2021-06-07 17:01:50|2763.82|2750.82|2764.69|2751.69|2764.87|2751.87|2763.63|2750.63|36
1623085320000|2021-06-07 17:02:00|2764.62|2751.62|2763.72|2750.72|2764.92|2751.92|2763.7|2750.7|28
1623085330000|2021-06-07 17:02:10|2763.7|2750.7|2763.2|2750.2|2763.7|2750.7|2763.02|2750.02|34
1623085340000|2021-06-07 17:02:20|2763.29|2750.29|2761.64|2748.64|2763.4|2750.4|2761.56|2748.56|24
1623085350000|2021-06-07 17:02:30|2761.63|2748.63|2762.12|2749.12|2762.24|2749.24|2760.69|2747.69|38
1623085360000|2021-06-07 17:02:40|2762.16|2749.16|2762.69|2749.69|2762.7|2749.7|2761.52|2748.52|32
1623085370000|2021-06-07 17:02:50|2762.61|2749.61|2760.69|2747.69|2762.76|2749.76|2760.46|2747.46|34
1623085380000|2021-06-07 17:03:00|2760.76|2747.76|2760.47|2747.47|2761.29|2748.29|2760.41|2747.41|38
1623085390000|2021-06-07 17:03:10|2760.51|2747.51|2759.2|2746.2|2760.51|2747.51|2758.99|2745.99|33
1623085400000|2021-06-07 17:03:20|2759.19|2746.19|2757.33|2744.33|2759.19|2746.19|2754.72|2741.72|39
1623085410000|2021-06-07 17:03:30|2757.34|2744.34|2757.32|2744.32|2757.38|2744.38|2756.86|2743.86|37
1623085420000|2021-06-07 17:03:40|2757.48|2744.48|2758.46|2745.46|2758.55|2745.55|2757.44|2744.44|22
1623085430000|2021-06-07 17:03:50|2758.45|2745.45|2757.29|2744.29|2758.46|2745.46|2757.29|2744.29|23
1623085440000|2021-06-07 17:04:00|2757.06|2744.06|2753.6|2740.6|2757.06|2744.06|2753.37|2740.37|39
1623085450000|2021-06-07 17:04:10|2753.39|2740.39|2754.98|2741.98|2754.99|2741.99|2752.79|2739.79|38
1623085460000|2021-06-07 17:04:20|2754.9|2741.9|2755.22|2742.22|2755.33|2742.33|2754.17|2741.17|30
1623085470000|2021-06-07 17:04:30|2755.2|2742.2|2754.97|2741.97|2755.2|2742.2|2754.22|2741.22|36
1623085480000|2021-06-07 17:04:40|2755.01|2742.01|2753.75|2740.75|2755.01|2742.01|2753.73|2740.73|32
1623085490000|2021-06-07 17:04:50|2753.74|2740.74|2753.65|2740.65|2753.84|2740.84|2753.26|2740.26|29
1623085500000|2021-06-07 17:05:00|2753.66|2740.66|2755.01|2742.01|2755.15|2742.15|2753.63|2740.63|27
1623085510000|2021-06-07 17:05:10|2754.94|2741.94|2755.72|2742.72|2755.72|2742.72|2754.71|2741.71|30
1623085520000|2021-06-07 17:05:20|2755.38|2742.38|2757.16|2744.16|2757.56|2744.56|2755.38|2742.38|33
1623085530000|2021-06-07 17:05:30|2757.17|2744.17|2757.41|2744.41|2758|2745|2756.93|2743.93|39
1623085540000|2021-06-07 17:05:40|2757.43|2744.43|2757.16|2744.16|2757.89|2744.89|2756.97|2743.97|31
1623085550000|2021-06-07 17:05:50|2757.14|2744.14|2757.05|2744.05|2757.78|2744.78|2756.8|2743.8|35
1623085560000|2021-06-07 17:06:00|2757.06|2744.06|2756.2|2743.2|2757.06|2744.06|2756.03|2743.03|31
1623085570000|2021-06-07 17:06:10|2756.18|2743.18|2755.16|2742.16|2756.18|2743.18|2754.86|2741.86|31
1623085580000|2021-06-07 17:06:20|2755.15|2742.15|2754.41|2741.41|2755.27|2742.27|2753.91|2740.91|27
1623085590000|2021-06-07 17:06:30|2754.43|2741.43|2753.74|2740.74|2754.86|2741.86|2753.7|2740.7|24
1623085600000|2021-06-07 17:06:40|2753.73|2740.73|2754.19|2741.19|2754.36|2741.36|2753.59|2740.59|19
1623085610000|2021-06-07 17:06:50|2754.2|2741.2|2753.91|2740.91|2754.2|2741.2|2753.43|2740.43|26
1623085620000|2021-06-07 17:07:00|2753.81|2740.81|2753.85|2740.85|2754.42|2741.42|2753.69|2740.69|19
1623085630000|2021-06-07 17:07:10|2753.89|2740.89|2752.28|2739.28|2753.92|2740.92|2752.27|2739.27|19
1623085640000|2021-06-07 17:07:20|2752.36|2739.36|2746.64|2733.64|2752.41|2739.41|2745.51|2732.51|37
1623085650000|2021-06-07 17:07:30|2747.06|2734.06|2743.68|2730.68|2747.14|2734.14|2743.45|2730.45|38
1623085660000|2021-06-07 17:07:40|2743.85|2730.85|2746.03|2733.03|2746.22|2733.22|2742.39|2729.39|39
1623085670000|2021-06-07 17:07:50|2746.32|2733.32|2744.2|2731.2|2746.32|2733.32|2743.82|2730.82|39
1623085680000|2021-06-07 17:08:00|2744.33|2731.33|2745.27|2732.27|2745.47|2732.47|2744.33|2731.33|35
1623085690000|2021-06-07 17:08:10|2745.29|2732.29|2743.95|2730.95|2745.31|2732.31|2743.95|2730.95|37
1623085700000|2021-06-07 17:08:20|2744.11|2731.11|2744.31|2731.31|2744.51|2731.51|2744.07|2731.07|23
1623085710000|2021-06-07 17:08:30|2744.3|2731.3|2745.2|2732.2|2745.63|2732.63|2744.3|2731.3|39
1623085720000|2021-06-07 17:08:40|2745.02|2732.02|2743.55|2730.55|2745.59|2732.59|2743.32|2730.32|30
1623085730000|2021-06-07 17:08:50|2743.32|2730.32|2744.04|2731.04|2744.04|2731.04|2742.78|2729.78|27
1623085740000|2021-06-07 17:09:00|2744.05|2731.05|2744.67|2731.67|2745.64|2732.64|2743.77|2730.77|35
1623085750000|2021-06-07 17:09:10|2744.87|2731.87|2742.67|2729.67|2744.93|2731.93|2742.53|2729.53|33
1623085760000|2021-06-07 17:09:20|2742.17|2729.17|2742.65|2729.65|2742.87|2729.87|2740.48|2727.48|37
1623085770000|2021-06-07 17:09:30|2742.6|2729.6|2741.57|2728.57|2742.6|2729.6|2741.48|2728.48|28
1623085780000|2021-06-07 17:09:40|2741.63|2728.63|2742.24|2729.24|2742.32|2729.32|2741.32|2728.32|18
1623085790000|2021-06-07 17:09:50|2742.26|2729.26|2741.73|2728.73|2742.89|2729.89|2741.11|2728.11|30
1623085800000|2021-06-07 17:10:00|2741.69|2728.69|2741.78|2728.78|2741.8|2728.8|2741.66|2728.66|17
1623085810000|2021-06-07 17:10:10|2741.73|2728.73|2743.75|2730.75|2743.75|2730.75|2741.71|2728.71|34
1623085820000|2021-06-07 17:10:20|2743.84|2730.84|2745.67|2732.67|2745.77|2732.77|2743.28|2730.28|32
1623085830000|2021-06-07 17:10:30|2744.97|2731.97|2743.99|2730.99|2744.97|2731.97|2743.72|2730.72|30
1623085840000|2021-06-07 17:10:40|2743.74|2730.74|2743.53|2730.53|2745.47|2732.47|2743.52|2730.52|31
1623085850000|2021-06-07 17:10:50|2743.54|2730.54|2744.1|2731.1|2744.93|2731.93|2743.54|2730.54|28
1623085860000|2021-06-07 17:11:00|2743.77|2730.77|2745.4|2732.4|2745.59|2732.59|2743.77|2730.77|30
1623085870000|2021-06-07 17:11:10|2745.52|2732.52|2747.11|2734.11|2747.63|2734.63|2745.52|2732.52|28
1623085880000|2021-06-07 17:11:20|2747.12|2734.12|2746.84|2733.84|2747.58|2734.58|2746.84|2733.84|36
1623085890000|2021-06-07 17:11:30|2746.75|2733.75|2747.96|2734.96|2747.96|2734.96|2746.3|2733.3|35
1623085900000|2021-06-07 17:11:40|2747.83|2734.83|2748.71|2735.71|2748.78|2735.78|2747.69|2734.69|29
1623085910000|2021-06-07 17:11:50|2748.83|2735.83|2748.57|2735.57|2749.42|2736.42|2747.97|2734.97|36
1623085920000|2021-06-07 17:12:00|2748.87|2735.87|2749.2|2736.2|2749.47|2736.47|2747.94|2734.94|31
1623085930000|2021-06-07 17:12:10|2748.83|2735.83|2751.22|2738.22|2751.65|2738.65|2748.83|2735.83|34
1623085940000|2021-06-07 17:12:20|2751.32|2738.32|2750.5|2737.5|2751.43|2738.43|2750.32|2737.32|28
1623085950000|2021-06-07 17:12:30|2750.52|2737.52|2750.42|2737.42|2750.52|2737.52|2750.22|2737.22|31
1623085960000|2021-06-07 17:12:40|2750.47|2737.47|2750.49|2737.49|2750.49|2737.49|2750.21|2737.21|10
1623085970000|2021-06-07 17:12:50|2750.38|2737.38|2749.59|2736.59|2751.31|2738.31|2749.59|2736.59|15
1623085980000|2021-06-07 17:13:00|2750.53|2737.53|2750.56|2737.56|2751.59|2738.59|2749.59|2736.59|31
1623085990000|2021-06-07 17:13:10|2750.57|2737.57|2747.18|2734.18|2750.57|2737.57|2747.18|2734.18|34
1623086000000|2021-06-07 17:13:20|2747.6|2734.6|2747.49|2734.49|2747.67|2734.67|2746.92|2733.92|24
1623086010000|2021-06-07 17:13:30|2747.11|2734.11|2748.1|2735.1|2748.1|2735.1|2747.11|2734.11|25
1623086020000|2021-06-07 17:13:40|2748.02|2735.02|2747.48|2734.48|2748.02|2735.02|2747.23|2734.23|20
1623086030000|2021-06-07 17:13:50|2747.19|2734.19|2747.47|2734.47|2748.17|2735.17|2747.07|2734.07|22
1623086040000|2021-06-07 17:14:00|2747.33|2734.33|2746|2733|2747.62|2734.62|2746|2733|23
1623086050000|2021-06-07 17:14:10|2745.83|2732.83|2744.4|2731.4|2745.98|2732.98|2744.07|2731.07|30
1623086060000|2021-06-07 17:14:20|2744.41|2731.41|2744.24|2731.24|2744.48|2731.48|2744.08|2731.08|29
1623086070000|2021-06-07 17:14:30|2744.19|2731.19|2744.53|2731.53|2744.77|2731.77|2744.19|2731.19|25
1623086080000|2021-06-07 17:14:40|2744.52|2731.52|2744.22|2731.22|2744.99|2731.99|2744.19|2731.19|17
1623086090000|2021-06-07 17:14:50|2743.99|2730.99|2744.35|2731.35|2744.99|2731.99|2743.94|2730.94|35
1623086100000|2021-06-07 17:15:00|2744.4|2731.4|2741.45|2728.45|2745.25|2732.25|2741.35|2728.35|36
1623086110000|2021-06-07 17:15:10|2741.47|2728.47|2734.87|2721.87|2741.64|2728.64|2734.87|2721.87|32
1623086120000|2021-06-07 17:15:20|2733.86|2720.86|2734.45|2721.45|2737.27|2724.27|2733.25|2720.25|39
1623086130000|2021-06-07 17:15:30|2734.73|2721.73|2735.87|2722.87|2736.14|2723.14|2734.1|2721.1|36
1623086140000|2021-06-07 17:15:40|2735.74|2722.74|2733.43|2720.43|2735.74|2722.74|2733.43|2720.43|35
1623086150000|2021-06-07 17:15:50|2733.96|2720.96|2733.42|2720.42|2734.08|2721.08|2733.37|2720.37|29
1623086160000|2021-06-07 17:16:00|2733.39|2720.39|2729.69|2716.69|2734.07|2721.07|2729.69|2716.69|37
1623086170000|2021-06-07 17:16:10|2729.79|2716.79|2728.59|2715.59|2731.42|2718.42|2727.37|2714.37|36
1623086180000|2021-06-07 17:16:20|2728.81|2715.81|2732.18|2719.18|2732.44|2719.44|2728.81|2715.81|38
1623086190000|2021-06-07 17:16:30|2732.19|2719.19|2733.61|2720.61|2733.89|2720.89|2732.01|2719.01|40
1623086200000|2021-06-07 17:16:40|2733.54|2720.54|2731.48|2718.48|2734.05|2721.05|2731.26|2718.26|36
1623086210000|2021-06-07 17:16:50|2731.42|2718.42|2731.36|2718.36|2731.77|2718.77|2731.26|2718.26|29
1623086220000|2021-06-07 17:17:00|2731.37|2718.37|2733.87|2720.87|2733.99|2720.99|2731.37|2718.37|28
1623086230000|2021-06-07 17:17:10|2734.1|2721.1|2734.81|2721.81|2735.18|2722.18|2734.1|2721.1|18
1623086240000|2021-06-07 17:17:20|2734.92|2721.92|2732.2|2719.2|2735.27|2722.27|2731.69|2718.69|38
1623086250000|2021-06-07 17:17:30|2732.24|2719.24|2728.53|2715.53|2732.43|2719.43|2728.03|2715.03|37
1623086260000|2021-06-07 17:17:40|2728.44|2715.44|2730.59|2717.59|2731.11|2718.11|2728.42|2715.42|39
1623086270000|2021-06-07 17:17:50|2730.25|2717.25|2729.89|2716.89|2730.37|2717.37|2729.88|2716.88|27
1623086280000|2021-06-07 17:18:00|2729.87|2716.87|2727.6|2714.6|2729.87|2716.87|2727.03|2714.03|39
1623086290000|2021-06-07 17:18:10|2727.63|2714.63|2727.17|2714.17|2727.63|2714.63|2726.99|2713.99|36
1623086300000|2021-06-07 17:18:20|2727.23|2714.23|2727.08|2714.08|2728.48|2715.48|2726.99|2713.99|36
1623086310000|2021-06-07 17:18:30|2727.07|2714.07|2728.05|2715.05|2728.43|2715.43|2726.99|2713.99|35
1623086320000|2021-06-07 17:18:40|2727.99|2714.99|2730.03|2717.03|2730.03|2717.03|2727.13|2714.13|29
1623086330000|2021-06-07 17:18:50|2731.16|2718.16|2729.21|2716.21|2731.16|2718.16|2728.53|2715.53|29
1623086340000|2021-06-07 17:19:00|2729.2|2716.2|2729.36|2716.36|2729.78|2716.78|2728.17|2715.17|25
1623086350000|2021-06-07 17:19:10|2729.39|2716.39|2730.64|2717.64|2731.15|2718.15|2729.39|2716.39|29
1623086360000|2021-06-07 17:19:20|2730.58|2717.58|2731.66|2718.66|2731.66|2718.66|2730.44|2717.44|24
1623086370000|2021-06-07 17:19:30|2731.96|2718.96|2733.04|2720.04|2733.22|2720.22|2731.53|2718.53|36
1623086380000|2021-06-07 17:19:40|2732.9|2719.9|2733.82|2720.82|2733.97|2720.97|2732.68|2719.68|34
1623086390000|2021-06-07 17:19:50|2734.08|2721.08|2732.29|2719.29|2735.22|2722.22|2732.29|2719.29|36
1623086400000|2021-06-07 17:20:00|2732.23|2719.23|2728.58|2715.58|2732.34|2719.34|2728.58|2715.58|37
1623086410000|2021-06-07 17:20:10|2728.49|2715.49|2727.04|2714.04|2728.49|2715.49|2726.74|2713.74|37
1623086420000|2021-06-07 17:20:20|2727.07|2714.07|2730.27|2717.27|2730.27|2717.27|2727.01|2714.01|35
1623086430000|2021-06-07 17:20:30|2729.87|2716.87|2731.17|2718.17|2731.23|2718.23|2729.87|2716.87|34
1623086440000|2021-06-07 17:20:40|2731.06|2718.06|2732.94|2719.94|2732.94|2719.94|2731.03|2718.03|34
1623086450000|2021-06-07 17:20:50|2732.81|2719.81|2733.74|2720.74|2733.78|2720.78|2732.81|2719.81|31
1623086460000|2021-06-07 17:21:00|2733.85|2720.85|2733.78|2720.78|2733.85|2720.85|2733.45|2720.45|26
1623086470000|2021-06-07 17:21:10|2733.82|2720.82|2734.39|2721.39|2734.39|2721.39|2733.15|2720.15|26
1623086480000|2021-06-07 17:21:20|2734.47|2721.47|2736.12|2723.12|2736.24|2723.24|2734.47|2721.47|31
1623086490000|2021-06-07 17:21:30|2735.94|2722.94|2735.64|2722.64|2736.72|2723.72|2735.64|2722.64|38
1623086500000|2021-06-07 17:21:40|2735.67|2722.67|2737.36|2724.36|2737.37|2724.37|2735.67|2722.67|31
1623086510000|2021-06-07 17:21:50|2737.56|2724.56|2739.3|2726.3|2739.3|2726.3|2735.86|2722.86|34
1623086520000|2021-06-07 17:22:00|2739.26|2726.26|2739.9|2726.9|2741.2|2728.2|2739.26|2726.26|34
1623086530000|2021-06-07 17:22:10|2739.96|2726.96|2739.61|2726.61|2739.96|2726.96|2738.66|2725.66|32
1623086540000|2021-06-07 17:22:20|2739.57|2726.57|2739.89|2726.89|2740.01|2727.01|2739.49|2726.49|30
1623086550000|2021-06-07 17:22:30|2739.84|2726.84|2740.64|2727.64|2740.73|2727.73|2739.77|2726.77|30
1623086560000|2021-06-07 17:22:40|2740.65|2727.65|2741.77|2728.77|2741.81|2728.81|2740.61|2727.61|27
1623086570000|2021-06-07 17:22:50|2741.76|2728.76|2742.05|2729.05|2742.22|2729.22|2741.72|2728.72|32
1623086580000|2021-06-07 17:23:00|2742.14|2729.14|2741.51|2728.51|2742.47|2729.47|2741.47|2728.47|25
1623086590000|2021-06-07 17:23:10|2741.53|2728.53|2740.13|2727.13|2741.53|2728.53|2739.06|2726.06|36
1623086600000|2021-06-07 17:23:20|2740.08|2727.08|2741.21|2728.21|2741.21|2728.21|2739.99|2726.99|36
1623086610000|2021-06-07 17:23:30|2741.23|2728.23|2743.03|2730.03|2743.09|2730.09|2741.23|2728.23|33
1623086620000|2021-06-07 17:23:40|2742.99|2729.99|2742.5|2729.5|2743.39|2730.39|2742.5|2729.5|31
1623086630000|2021-06-07 17:23:50|2742.37|2729.37|2742.61|2729.61|2742.61|2729.61|2741.86|2728.86|37
1623086640000|2021-06-07 17:24:00|2742.64|2729.64|2743.71|2730.71|2743.76|2730.76|2742.6|2729.6|31
1623086650000|2021-06-07 17:24:10|2743.65|2730.65|2742.17|2729.17|2743.65|2730.65|2741.82|2728.82|37
1623086660000|2021-06-07 17:24:20|2742.2|2729.2|2741.57|2728.57|2742.36|2729.36|2741.56|2728.56|31
1623086670000|2021-06-07 17:24:30|2741.56|2728.56|2740.27|2727.27|2741.69|2728.69|2740.27|2727.27|28
1623086680000|2021-06-07 17:24:40|2740.25|2727.25|2741.31|2728.31|2741.32|2728.32|2740.22|2727.22|35
1623086690000|2021-06-07 17:24:50|2741.33|2728.33|2741.52|2728.52|2741.63|2728.63|2741.12|2728.12|24
1623086700000|2021-06-07 17:25:00|2741.57|2728.57|2742.95|2729.95|2743.02|2730.02|2741.57|2728.57|30
1623086710000|2021-06-07 17:25:10|2742.89|2729.89|2741.9|2728.9|2743.3|2730.3|2741.88|2728.88|32
1623086720000|2021-06-07 17:25:20|2741.81|2728.81|2742.13|2729.13|2742.51|2729.51|2741.63|2728.63|28
1623086730000|2021-06-07 17:25:30|2742.14|2729.14|2743.79|2730.79|2744.3|2731.3|2742.14|2729.14|28
1623086740000|2021-06-07 17:25:40|2743.8|2730.8|2743.49|2730.49|2744.19|2731.19|2743.19|2730.19|37
1623086750000|2021-06-07 17:25:50|2743.47|2730.47|2746.05|2733.05|2746.32|2733.32|2743.18|2730.18|33
1623086760000|2021-06-07 17:26:00|2745.71|2732.71|2746.07|2733.07|2746.07|2733.07|2745.1|2732.1|22
1623086770000|2021-06-07 17:26:10|2746.14|2733.14|2747.87|2734.87|2747.87|2734.87|2745.94|2732.94|27
1623086780000|2021-06-07 17:26:20|2748.18|2735.18|2746.07|2733.07|2748.18|2735.18|2745.47|2732.47|36
1623086790000|2021-06-07 17:26:30|2746.06|2733.06|2746.53|2733.53|2746.57|2733.57|2745.85|2732.85|35
1623086800000|2021-06-07 17:26:40|2746.52|2733.52|2748.67|2735.67|2749.64|2736.64|2746.18|2733.18|40
1623086810000|2021-06-07 17:26:50|2748.38|2735.38|2749.39|2736.39|2749.59|2736.59|2748.26|2735.26|27
1623086820000|2021-06-07 17:27:00|2749.46|2736.46|2748.15|2735.15|2749.48|2736.48|2747.67|2734.67|34
1623086830000|2021-06-07 17:27:10|2748.05|2735.05|2747.7|2734.7|2748.18|2735.18|2747.54|2734.54|34
1623086840000|2021-06-07 17:27:20|2747.68|2734.68|2747.36|2734.36|2747.74|2734.74|2746.63|2733.63|32
1623086850000|2021-06-07 17:27:30|2747.1|2734.1|2746.78|2733.78|2747.1|2734.1|2746.4|2733.4|20
1623086860000|2021-06-07 17:27:40|2746.77|2733.77|2746.98|2733.98|2747.1|2734.1|2746.7|2733.7|28
1623086870000|2021-06-07 17:27:50|2746.99|2733.99|2746.05|2733.05|2746.99|2733.99|2744.19|2731.19|33
1623086880000|2021-06-07 17:28:00|2746.12|2733.12|2746.35|2733.35|2746.52|2733.52|2745.83|2732.83|31
1623086890000|2021-06-07 17:28:10|2746.26|2733.26|2747.4|2734.4|2747.83|2734.83|2746.26|2733.26|29
1623086900000|2021-06-07 17:28:20|2747.44|2734.44|2748.4|2735.4|2748.5|2735.5|2747.4|2734.4|34
1623086910000|2021-06-07 17:28:30|2748.45|2735.45|2749.84|2736.84|2749.89|2736.89|2747.99|2734.99|36
1623086920000|2021-06-07 17:28:40|2749.86|2736.86|2750.03|2737.03|2750.32|2737.32|2749.8|2736.8|34
1623086930000|2021-06-07 17:28:50|2750.05|2737.05|2751.69|2738.69|2751.69|2738.69|2750|2737|30
1623086940000|2021-06-07 17:29:00|2751.7|2738.7|2749.46|2736.46|2751.7|2738.7|2749.33|2736.33|34
1623086950000|2021-06-07 17:29:10|2749.5|2736.5|2750.99|2737.99|2750.99|2737.99|2749.26|2736.26|32
1623086960000|2021-06-07 17:29:20|2750.84|2737.84|2751.46|2738.46|2751.46|2738.46|2750.84|2737.84|27
1623086970000|2021-06-07 17:29:30|2751.48|2738.48|2751.25|2738.25|2751.56|2738.56|2751.23|2738.23|21
1623086980000|2021-06-07 17:29:40|2751.27|2738.27|2750.45|2737.45|2751.27|2738.27|2749.26|2736.26|36
1623086990000|2021-06-07 17:29:50|2750.08|2737.08|2749.9|2736.9|2750.36|2737.36|2749.67|2736.67|35
1623087000000|2021-06-07 17:30:00|2749.69|2736.69|2747.44|2734.44|2749.69|2736.69|2747.36|2734.36|34
1623087010000|2021-06-07 17:30:10|2747.32|2734.32|2744.93|2731.93|2747.32|2734.32|2744.06|2731.06|32
1623087020000|2021-06-07 17:30:20|2743.34|2730.34|2745.37|2732.37|2745.37|2732.37|2742.92|2729.92|30
1623087030000|2021-06-07 17:30:30|2745.31|2732.31|2747.18|2734.18|2747.42|2734.42|2745.31|2732.31|35
1623087040000|2021-06-07 17:30:40|2747.12|2734.12|2747.28|2734.28|2747.59|2734.59|2747.05|2734.05|33
1623087050000|2021-06-07 17:30:50|2747.27|2734.27|2747.15|2734.15|2747.62|2734.62|2746.93|2733.93|25
1623087060000|2021-06-07 17:31:00|2747.14|2734.14|2745.27|2732.27|2747.37|2734.37|2745.27|2732.27|34
1623087070000|2021-06-07 17:31:10|2745.37|2732.37|2744.75|2731.75|2745.55|2732.55|2744.34|2731.34|32
1623087080000|2021-06-07 17:31:20|2744.82|2731.82|2745.37|2732.37|2745.75|2732.75|2744.7|2731.7|35
1623087090000|2021-06-07 17:31:30|2745.24|2732.24|2744.28|2731.28|2745.24|2732.24|2744.06|2731.06|35
1623087100000|2021-06-07 17:31:40|2744.29|2731.29|2744.34|2731.34|2744.91|2731.91|2744.25|2731.25|35
1623087110000|2021-06-07 17:31:50|2744.33|2731.33|2744.46|2731.46|2744.47|2731.47|2744.06|2731.06|29
1623087120000|2021-06-07 17:32:00|2744.53|2731.53|2743.76|2730.76|2745.03|2732.03|2743.76|2730.76|32
1623087130000|2021-06-07 17:32:10|2743.33|2730.33|2742.8|2729.8|2743.34|2730.34|2742.76|2729.76|29
1623087140000|2021-06-07 17:32:20|2742.84|2729.84|2742.17|2729.17|2742.91|2729.91|2741.99|2728.99|35
1623087150000|2021-06-07 17:32:30|2742.1|2729.1|2739.54|2726.54|2742.1|2729.1|2739.08|2726.08|34
1623087160000|2021-06-07 17:32:40|2739.57|2726.57|2741.85|2728.85|2741.89|2728.89|2739.5|2726.5|38
1623087170000|2021-06-07 17:32:50|2741.81|2728.81|2741.61|2728.61|2741.92|2728.92|2741.46|2728.46|32
1623087180000|2021-06-07 17:33:00|2741.46|2728.46|2739.51|2726.51|2741.49|2728.49|2739.51|2726.51|37
1623087190000|2021-06-07 17:33:10|2739.36|2726.36|2739.59|2726.59|2739.59|2726.59|2738.84|2725.84|36
1623087200000|2021-06-07 17:33:20|2739.66|2726.66|2739.96|2726.96|2740.28|2727.28|2739.56|2726.56|33
1623087210000|2021-06-07 17:33:30|2739.89|2726.89|2737.71|2724.71|2740|2727|2737.71|2724.71|35
1623087220000|2021-06-07 17:33:40|2737.72|2724.72|2738.38|2725.38|2738.55|2725.55|2737.71|2724.71|34
1623087230000|2021-06-07 17:33:50|2737.96|2724.96|2738.57|2725.57|2738.82|2725.82|2737.67|2724.67|37
1623087240000|2021-06-07 17:34:00|2738.54|2725.54|2740.05|2727.05|2740.24|2727.24|2738.43|2725.43|38
1623087250000|2021-06-07 17:34:10|2740.13|2727.13|2740.88|2727.88|2741.76|2728.76|2740.13|2727.13|37
1623087260000|2021-06-07 17:34:20|2741.1|2728.1|2740.96|2727.96|2741.43|2728.43|2740.75|2727.75|24
1623087270000|2021-06-07 17:34:30|2740.94|2727.94|2738.98|2725.98|2741.04|2728.04|2738.97|2725.97|31
1623087280000|2021-06-07 17:34:40|2738.97|2725.97|2738.82|2725.82|2739.38|2726.38|2738.82|2725.82|21
1623087290000|2021-06-07 17:34:50|2738.8|2725.8|2737.86|2724.86|2738.8|2725.8|2737.81|2724.81|30
1623087300000|2021-06-07 17:35:00|2737.88|2724.88|2736.9|2723.9|2738.14|2725.14|2736.66|2723.66|31
1623087310000|2021-06-07 17:35:10|2736.88|2723.88|2737.31|2724.31|2737.41|2724.41|2736.78|2723.78|30
1623087320000|2021-06-07 17:35:20|2737.24|2724.24|2738.82|2725.82|2738.82|2725.82|2737.18|2724.18|27
1623087330000|2021-06-07 17:35:30|2738.77|2725.77|2739.06|2726.06|2739.06|2726.06|2738.57|2725.57|26
1623087340000|2021-06-07 17:35:40|2739.03|2726.03|2738.6|2725.6|2740.05|2727.05|2738.5|2725.5|35
1623087350000|2021-06-07 17:35:50|2738.87|2725.87|2737.24|2724.24|2739.02|2726.02|2737.24|2724.24|33
1623087360000|2021-06-07 17:36:00|2737.25|2724.25|2735.65|2722.65|2737.25|2724.25|2734.69|2721.69|36
1623087370000|2021-06-07 17:36:10|2735.63|2722.63|2736.47|2723.47|2736.48|2723.48|2735.48|2722.48|33
1623087380000|2021-06-07 17:36:20|2736.48|2723.48|2735.74|2722.74|2736.72|2723.72|2735.67|2722.67|33
1623087390000|2021-06-07 17:36:30|2735.75|2722.75|2733.84|2720.84|2735.83|2722.83|2733.37|2720.37|36
1623087400000|2021-06-07 17:36:40|2733.85|2720.85|2735.21|2722.21|2735.21|2722.21|2733.61|2720.61|33
1623087410000|2021-06-07 17:36:50|2735.16|2722.16|2733.91|2720.91|2735.16|2722.16|2733.79|2720.79|27
1623087420000|2021-06-07 17:37:00|2733.87|2720.87|2733.86|2720.86|2733.91|2720.91|2732.3|2719.3|35
1623087430000|2021-06-07 17:37:10|2733.88|2720.88|2733.63|2720.63|2733.89|2720.89|2733.2|2720.2|33
1623087440000|2021-06-07 17:37:20|2733.89|2720.89|2732.94|2719.94|2734.01|2721.01|2732.84|2719.84|32
1623087450000|2021-06-07 17:37:30|2733.06|2720.06|2735.55|2722.55|2735.94|2722.94|2733.06|2720.06|32
1623087460000|2021-06-07 17:37:40|2735.75|2722.75|2738.53|2725.53|2738.53|2725.53|2735.75|2722.75|34
1623087470000|2021-06-07 17:37:50|2738.24|2725.24|2738.09|2725.09|2740.17|2727.17|2736.01|2723.01|37
1623087480000|2021-06-07 17:38:00|2736.66|2723.66|2738.63|2725.63|2738.77|2725.77|2736.66|2723.66|33
1623087490000|2021-06-07 17:38:10|2738.62|2725.62|2740.34|2727.34|2740.39|2727.39|2738.62|2725.62|30
1623087500000|2021-06-07 17:38:20|2740.31|2727.31|2739.6|2726.6|2740.31|2727.31|2739.15|2726.15|20
1623087510000|2021-06-07 17:38:30|2739.64|2726.64|2740.93|2727.93|2740.93|2727.93|2738.92|2725.92|36
1623087520000|2021-06-07 17:38:40|2741.21|2728.21|2741.83|2728.83|2743.09|2730.09|2741.21|2728.21|36
1623087530000|2021-06-07 17:38:50|2741.8|2728.8|2741.29|2728.29|2741.8|2728.8|2741.1|2728.1|32
1623087540000|2021-06-07 17:39:00|2741.26|2728.26|2741|2728|2741.32|2728.32|2739.87|2726.87|34
1623087550000|2021-06-07 17:39:10|2741.02|2728.02|2740.95|2727.95|2741.02|2728.02|2740.7|2727.7|19
1623087560000|2021-06-07 17:39:20|2740.91|2727.91|2741.13|2728.13|2741.13|2728.13|2740.91|2727.91|23
1623087570000|2021-06-07 17:39:30|2741.07|2728.07|2739.44|2726.44|2741.07|2728.07|2738.79|2725.79|24
1623087580000|2021-06-07 17:39:40|2739.38|2726.38|2737.11|2724.11|2739.38|2726.38|2737.07|2724.07|33
1623087590000|2021-06-07 17:39:50|2736.98|2723.98|2735.49|2722.49|2736.98|2723.98|2734|2721|31
1623087600000|2021-06-07 17:40:00|2735.86|2722.86|2732.79|2719.79|2736.05|2723.05|2732.69|2719.69|35
1623087610000|2021-06-07 17:40:10|2732.66|2719.66|2732.27|2719.27|2733.2|2720.2|2732.12|2719.12|35
1623087620000|2021-06-07 17:40:20|2732.22|2719.22|2727.91|2714.91|2732.37|2719.37|2726.85|2713.85|36
1623087630000|2021-06-07 17:40:30|2727.9|2714.9|2726.21|2713.21|2729.6|2716.6|2726.07|2713.07|37
1623087640000|2021-06-07 17:40:40|2726.23|2713.23|2727.89|2714.89|2728.07|2715.07|2726.14|2713.14|36
1623087650000|2021-06-07 17:40:50|2728.31|2715.31|2729.01|2716.01|2729.7|2716.7|2727.37|2714.37|34
1623087660000|2021-06-07 17:41:00|2729.23|2716.23|2726.86|2713.86|2729.54|2716.54|2726.44|2713.44|36
1623087670000|2021-06-07 17:41:10|2726.91|2713.91|2726.78|2713.78|2726.92|2713.92|2726.75|2713.75|17
1623087680000|2021-06-07 17:41:20|2726.84|2713.84|2725.22|2712.22|2726.84|2713.84|2722.96|2709.96|34
1623087690000|2021-06-07 17:41:30|2725.24|2712.24|2724.16|2711.16|2725.55|2712.55|2723.89|2710.89|31
1623087700000|2021-06-07 17:41:40|2724.14|2711.14|2726.55|2713.55|2726.78|2713.78|2724.06|2711.06|34
1623087710000|2021-06-07 17:41:50|2726.69|2713.69|2727.25|2714.25|2727.92|2714.92|2726.3|2713.3|30
1623087720000|2021-06-07 17:42:00|2727.17|2714.17|2727.35|2714.35|2728.05|2715.05|2726.14|2713.14|39
1623087730000|2021-06-07 17:42:10|2727.51|2714.51|2731.85|2718.85|2731.85|2718.85|2727.51|2714.51|39
1623087740000|2021-06-07 17:42:20|2731.42|2718.42|2734.06|2721.06|2734.16|2721.16|2731.42|2718.42|33
1623087750000|2021-06-07 17:42:30|2734.04|2721.04|2730.98|2717.98|2734.04|2721.04|2730.98|2717.98|39
1623087760000|2021-06-07 17:42:40|2730.97|2717.97|2730.33|2717.33|2730.97|2717.97|2729.44|2716.44|36
1623087770000|2021-06-07 17:42:50|2730.07|2717.07|2729.72|2716.72|2730.11|2717.11|2729.39|2716.39|30
1623087780000|2021-06-07 17:43:00|2729.71|2716.71|2727.42|2714.42|2730.61|2717.61|2727.42|2714.42|29
1623087790000|2021-06-07 17:43:10|2727.31|2714.31|2728.38|2715.38|2728.38|2715.38|2727.15|2714.15|30
1623087800000|2021-06-07 17:43:20|2728.7|2715.7|2726.83|2713.83|2728.94|2715.94|2725.68|2712.68|33
1623087810000|2021-06-07 17:43:30|2726.86|2713.86|2726.45|2713.45|2727.88|2714.88|2726.45|2713.45|32
1623087820000|2021-06-07 17:43:40|2726.46|2713.46|2726.81|2713.81|2727.74|2714.74|2726.38|2713.38|32
1623087830000|2021-06-07 17:43:50|2726.97|2713.97|2727.3|2714.3|2727.3|2714.3|2726.25|2713.25|32
1623087840000|2021-06-07 17:44:00|2727.24|2714.24|2727.14|2714.14|2727.36|2714.36|2726.99|2713.99|25
1623087850000|2021-06-07 17:44:10|2727.39|2714.39|2728.08|2715.08|2728.7|2715.7|2727.39|2714.39|37
1623087860000|2021-06-07 17:44:20|2727.96|2714.96|2726.59|2713.59|2729.31|2716.31|2726.58|2713.58|38
1623087870000|2021-06-07 17:44:30|2726.24|2713.24|2724.8|2711.8|2726.24|2713.24|2724.08|2711.08|36
1623087880000|2021-06-07 17:44:40|2724.83|2711.83|2725.39|2712.39|2725.63|2712.63|2724.58|2711.58|35
1623087890000|2021-06-07 17:44:50|2725.44|2712.44|2726.49|2713.49|2727.46|2714.46|2725.04|2712.04|37
1623087900000|2021-06-07 17:45:00|2726.52|2713.52|2724.82|2711.82|2726.55|2713.55|2724.72|2711.72|31
1623087910000|2021-06-07 17:45:10|2724.89|2711.89|2727.12|2714.12|2727.12|2714.12|2724.89|2711.89|31
1623087920000|2021-06-07 17:45:20|2726.93|2713.93|2731.02|2718.02|2731.02|2718.02|2726.93|2713.93|36
1623087930000|2021-06-07 17:45:30|2731.08|2718.08|2729.88|2716.88|2732.19|2719.19|2729.88|2716.88|39
1623087940000|2021-06-07 17:45:40|2729.89|2716.89|2729.56|2716.56|2729.89|2716.89|2728.63|2715.63|28
1623087950000|2021-06-07 17:45:50|2729.52|2716.52|2729.19|2716.19|2729.66|2716.66|2728.87|2715.87|35
1623087960000|2021-06-07 17:46:00|2729.28|2716.28|2726.19|2713.19|2729.28|2716.28|2725.8|2712.8|35
1623087970000|2021-06-07 17:46:10|2725.98|2712.98|2724.66|2711.66|2725.98|2712.98|2724.48|2711.48|18
1623087980000|2021-06-07 17:46:20|2724.64|2711.64|2723.54|2710.54|2724.69|2711.69|2723.54|2710.54|36
1623087990000|2021-06-07 17:46:30|2723.49|2710.49|2724.63|2711.63|2724.63|2711.63|2722.76|2709.76|34
1623088000000|2021-06-07 17:46:40|2724.66|2711.66|2724.12|2711.12|2725.88|2712.88|2724.12|2711.12|34
1623088010000|2021-06-07 17:46:50|2724.14|2711.14|2724.29|2711.29|2724.29|2711.29|2723.39|2710.39|35
1623088020000|2021-06-07 17:47:00|2724.35|2711.35|2727.17|2714.17|2727.2|2714.2|2724.35|2711.35|36
1623088030000|2021-06-07 17:47:10|2726.62|2713.62|2725.17|2712.17|2726.86|2713.86|2725.16|2712.16|33
1623088040000|2021-06-07 17:47:20|2725.16|2712.16|2723.23|2710.23|2725.16|2712.16|2722.55|2709.55|32
1623088050000|2021-06-07 17:47:30|2723.32|2710.32|2723.11|2710.11|2723.8|2710.8|2722.76|2709.76|36
1623088060000|2021-06-07 17:47:40|2723.27|2710.27|2723.83|2710.83|2723.83|2710.83|2723.04|2710.04|37
1623088070000|2021-06-07 17:47:50|2724.05|2711.05|2724.77|2711.77|2724.95|2711.95|2723.67|2710.67|37
1623088080000|2021-06-07 17:48:00|2724.69|2711.69|2727.42|2714.42|2727.42|2714.42|2724.57|2711.57|36
1623088090000|2021-06-07 17:48:10|2727.39|2714.39|2727.68|2714.68|2729.11|2716.11|2727.39|2714.39|33
1623088100000|2021-06-07 17:48:20|2727.7|2714.7|2728.31|2715.31|2728.63|2715.63|2727.61|2714.61|34
1623088110000|2021-06-07 17:48:30|2728.36|2715.36|2729.1|2716.1|2729.48|2716.48|2728.31|2715.31|39
1623088120000|2021-06-07 17:48:40|2729.05|2716.05|2729.08|2716.08|2729.17|2716.17|2728.99|2715.99|27
1623088130000|2021-06-07 17:48:50|2729.13|2716.13|2730.3|2717.3|2730.51|2717.51|2729.13|2716.13|35
1623088140000|2021-06-07 17:49:00|2730.42|2717.42|2729.44|2716.44|2730.54|2717.54|2729.44|2716.44|19
1623088150000|2021-06-07 17:49:10|2729.64|2716.64|2729.32|2716.32|2730.26|2717.26|2729.32|2716.32|37
1623088160000|2021-06-07 17:49:20|2729.44|2716.44|2727.51|2714.51|2729.45|2716.45|2727.51|2714.51|30
1623088170000|2021-06-07 17:49:30|2727.49|2714.49|2728.81|2715.81|2728.93|2715.93|2727.49|2714.49|33
1623088180000|2021-06-07 17:49:40|2728.85|2715.85|2725.86|2712.86|2728.95|2715.95|2725.47|2712.47|34
1623088190000|2021-06-07 17:49:50|2725.83|2712.83|2725.47|2712.47|2725.99|2712.99|2725.26|2712.26|26
1623088200000|2021-06-07 17:50:00|2725.28|2712.28|2724.08|2711.08|2725.28|2712.28|2723.58|2710.58|24
1623088210000|2021-06-07 17:50:10|2723.99|2710.99|2723.41|2710.41|2724.47|2711.47|2723.33|2710.33|26
1623088220000|2021-06-07 17:50:20|2723.4|2710.4|2722.82|2709.82|2723.64|2710.64|2722.79|2709.79|20
1623088230000|2021-06-07 17:50:30|2722.81|2709.81|2723.39|2710.39|2723.39|2710.39|2722.43|2709.43|19
1623088240000|2021-06-07 17:50:40|2723.36|2710.36|2723.91|2710.91|2723.92|2710.92|2723.36|2710.36|20
1623088250000|2021-06-07 17:50:50|2724.45|2711.45|2725.23|2712.23|2725.35|2712.35|2723.99|2710.99|36
1623088260000|2021-06-07 17:51:00|2725.25|2712.25|2727.07|2714.07|2727.24|2714.24|2725.08|2712.08|34
1623088270000|2021-06-07 17:51:10|2727.13|2714.13|2727.05|2714.05|2727.39|2714.39|2726.5|2713.5|27
1623088280000|2021-06-07 17:51:20|2726.83|2713.83|2727.57|2714.57|2727.68|2714.68|2726.83|2713.83|30
1623088290000|2021-06-07 17:51:30|2727.56|2714.56|2729.57|2716.57|2729.57|2716.57|2727.48|2714.48|39
1623088300000|2021-06-07 17:51:40|2729.65|2716.65|2731.89|2718.89|2731.89|2718.89|2729.65|2716.65|36
1623088310000|2021-06-07 17:51:50|2732.02|2719.02|2732.98|2719.98|2733.99|2720.99|2732.02|2719.02|34
1623088320000|2021-06-07 17:52:00|2732.84|2719.84|2730.51|2717.51|2733.13|2720.13|2729.89|2716.89|40
1623088330000|2021-06-07 17:52:10|2730.54|2717.54|2732.07|2719.07|2732.29|2719.29|2730.19|2717.19|34
1623088340000|2021-06-07 17:52:20|2732.02|2719.02|2731.15|2718.15|2732.23|2719.23|2730.95|2717.95|35
1623088350000|2021-06-07 17:52:30|2731.4|2718.4|2732.15|2719.15|2732.18|2719.18|2730.91|2717.91|36
1623088360000|2021-06-07 17:52:40|2732.2|2719.2|2732.87|2719.87|2732.96|2719.96|2732.2|2719.2|33
1623088370000|2021-06-07 17:52:50|2732.97|2719.97|2732.43|2719.43|2733.02|2720.02|2732.41|2719.41|33
1623088380000|2021-06-07 17:53:00|2732.36|2719.36|2731.78|2718.78|2732.54|2719.54|2731.78|2718.78|32
1623088390000|2021-06-07 17:53:10|2731.84|2718.84|2730.8|2717.8|2731.84|2718.84|2729.79|2716.79|34
1623088400000|2021-06-07 17:53:20|2730.72|2717.72|2730.45|2717.45|2730.84|2717.84|2730.45|2717.45|26
1623088410000|2021-06-07 17:53:30|2730.24|2717.24|2729.44|2716.44|2730.24|2717.24|2728.69|2715.69|31
1623088420000|2021-06-07 17:53:40|2729.47|2716.47|2730.25|2717.25|2730.25|2717.25|2728.92|2715.92|30
1623088430000|2021-06-07 17:53:50|2729.78|2716.78|2729.9|2716.9|2731.51|2718.51|2729.78|2716.78|32
1623088440000|2021-06-07 17:54:00|2729.82|2716.82|2729.3|2716.3|2729.82|2716.82|2729|2716|30
1623088450000|2021-06-07 17:54:10|2729.34|2716.34|2729.22|2716.22|2729.46|2716.46|2729.21|2716.21|22
1623088460000|2021-06-07 17:54:20|2729.21|2716.21|2729.43|2716.43|2729.52|2716.52|2729.21|2716.21|21
1623088470000|2021-06-07 17:54:30|2729.44|2716.44|2730.4|2717.4|2730.4|2717.4|2729.37|2716.37|30
1623088480000|2021-06-07 17:54:40|2730.3|2717.3|2732.03|2719.03|2732.29|2719.29|2730.27|2717.27|36
1623088490000|2021-06-07 17:54:50|2732.05|2719.05|2732.61|2719.61|2732.75|2719.75|2731.76|2718.76|34
1623088500000|2021-06-07 17:55:00|2733.03|2720.03|2731.3|2718.3|2733.12|2720.12|2730.94|2717.94|36
1623088510000|2021-06-07 17:55:10|2731.35|2718.35|2733.14|2720.14|2733.16|2720.16|2731.1|2718.1|33
1623088520000|2021-06-07 17:55:20|2733.12|2720.12|2734.22|2721.22|2734.22|2721.22|2733.12|2720.12|22
1623088530000|2021-06-07 17:55:30|2734.27|2721.27|2730.27|2717.27|2734.49|2721.49|2730.27|2717.27|38
1623088540000|2021-06-07 17:55:40|2730.24|2717.24|2732.17|2719.17|2732.17|2719.17|2730.13|2717.13|37
1623088550000|2021-06-07 17:55:50|2732.18|2719.18|2732.56|2719.56|2733.32|2720.32|2732.18|2719.18|32
1623088560000|2021-06-07 17:56:00|2732.71|2719.71|2734.34|2721.34|2734.34|2721.34|2732.71|2719.71|30
1623088570000|2021-06-07 17:56:10|2734.45|2721.45|2735.52|2722.52|2735.52|2722.52|2734.02|2721.02|35
1623088580000|2021-06-07 17:56:20|2735.23|2722.23|2733.8|2720.8|2735.64|2722.64|2733.56|2720.56|38
1623088590000|2021-06-07 17:56:30|2733.85|2720.85|2735.14|2722.14|2735.27|2722.27|2733.63|2720.63|32
1623088600000|2021-06-07 17:56:40|2735.36|2722.36|2735.48|2722.48|2735.57|2722.57|2735.19|2722.19|33
1623088610000|2021-06-07 17:56:50|2735.5|2722.5|2735.31|2722.31|2736.3|2723.3|2735.31|2722.31|32
1623088620000|2021-06-07 17:57:00|2736.26|2723.26|2733.24|2720.24|2736.28|2723.28|2733.13|2720.13|35
1623088630000|2021-06-07 17:57:10|2733.17|2720.17|2733.28|2720.28|2734.38|2721.38|2733.13|2720.13|37
1623088640000|2021-06-07 17:57:20|2733.33|2720.33|2731.45|2718.45|2733.43|2720.43|2731.45|2718.45|35
1623088650000|2021-06-07 17:57:30|2731.46|2718.46|2731.59|2718.59|2731.59|2718.59|2731.29|2718.29|12
1623088660000|2021-06-07 17:57:40|2731.65|2718.65|2731.59|2718.59|2731.65|2718.65|2731.58|2718.58|13
1623088670000|2021-06-07 17:57:50|2731.62|2718.62|2733.27|2720.27|2733.44|2720.44|2731.61|2718.61|34
1623088680000|2021-06-07 17:58:00|2733.31|2720.31|2731.95|2718.95|2733.36|2720.36|2731.95|2718.95|28
1623088690000|2021-06-07 17:58:10|2731.94|2718.94|2731.78|2718.78|2732.08|2719.08|2731.75|2718.75|25
1623088700000|2021-06-07 17:58:20|2731.72|2718.72|2731.99|2718.99|2732.03|2719.03|2731.47|2718.47|26
1623088710000|2021-06-07 17:58:30|2731.98|2718.98|2730.45|2717.45|2732.03|2719.03|2730.45|2717.45|32
1623088720000|2021-06-07 17:58:40|2730.48|2717.48|2731.92|2718.92|2731.98|2718.98|2730.48|2717.48|16
1623088730000|2021-06-07 17:58:50|2731.84|2718.84|2732.84|2719.84|2732.86|2719.86|2731.81|2718.81|15
1623088740000|2021-06-07 17:59:00|2732.81|2719.81|2732.99|2719.99|2733.43|2720.43|2732.81|2719.81|17
1623088750000|2021-06-07 17:59:10|2732.95|2719.95|2733.55|2720.55|2733.56|2720.56|2732.95|2719.95|4
1623088760000|2021-06-07 17:59:20|2733.57|2720.57|2733.52|2720.52|2733.57|2720.57|2733.51|2720.51|7
1623088770000|2021-06-07 17:59:30|2733.51|2720.51|2731.81|2718.81|2733.51|2720.51|2731.81|2718.81|24
1623088780000|2021-06-07 17:59:40|2731.67|2718.67|2732.16|2719.16|2732.71|2719.71|2731.02|2718.02|29
1623088790000|2021-06-07 17:59:50|2732.32|2719.32|2731.96|2718.96|2732.64|2719.64|2731.96|2718.96|12
1623088800000|2021-06-07 18:00:00|2731.64|2718.64|2729.18|2716.18|2731.71|2718.71|2727.02|2714.02|36
1623088810000|2021-06-07 18:00:10|2729.44|2716.44|2729.63|2716.63|2729.78|2716.78|2725.85|2712.85|26
1623088820000|2021-06-07 18:00:20|2729.84|2716.84|2729.31|2716.31|2729.86|2716.86|2725.36|2712.36|25
1623088830000|2021-06-07 18:00:30|2729|2716|2726.32|2713.32|2729|2716|2726.32|2713.32|27
1623088840000|2021-06-07 18:00:40|2726.33|2713.33|2726.87|2713.87|2729.59|2716.59|2725.72|2712.72|35
1623088850000|2021-06-07 18:00:50|2726.99|2713.99|2727.39|2714.39|2728.66|2715.66|2726.33|2713.33|30
1623088860000|2021-06-07 18:01:00|2727.99|2714.99|2729.03|2716.03|2729.16|2716.16|2727.89|2714.89|33
1623088870000|2021-06-07 18:01:10|2728.99|2715.99|2730.97|2717.97|2731.15|2718.15|2728.98|2715.98|37
1623088880000|2021-06-07 18:01:20|2730.41|2717.41|2731.48|2718.48|2731.71|2718.71|2730.41|2717.41|29
1623088890000|2021-06-07 18:01:30|2731.47|2718.47|2730.09|2717.09|2731.49|2718.49|2730.09|2717.09|36
1623088900000|2021-06-07 18:01:40|2729.91|2716.91|2729.5|2716.5|2729.91|2716.91|2729.32|2716.32|30
1623088910000|2021-06-07 18:01:50|2729.78|2716.78|2730.63|2717.63|2732.05|2719.05|2729.78|2716.78|35
1623088920000|2021-06-07 18:02:00|2730.5|2717.5|2729.96|2716.96|2730.5|2717.5|2729.48|2716.48|31
1623088930000|2021-06-07 18:02:10|2729.97|2716.97|2731.39|2718.39|2731.39|2718.39|2729.97|2716.97|35
1623088940000|2021-06-07 18:02:20|2731.34|2718.34|2732.41|2719.41|2732.91|2719.91|2731.34|2718.34|36
1623088950000|2021-06-07 18:02:30|2732.4|2719.4|2732.94|2719.94|2732.94|2719.94|2732.13|2719.13|35
1623088960000|2021-06-07 18:02:40|2732.95|2719.95|2733.14|2720.14|2733.38|2720.38|2732.94|2719.94|31
1623088970000|2021-06-07 18:02:50|2733.58|2720.58|2733.72|2720.72|2733.8|2720.8|2733.55|2720.55|20
1623088980000|2021-06-07 18:03:00|2733.64|2720.64|2734.91|2721.91|2734.94|2721.94|2733.46|2720.46|25
1623088990000|2021-06-07 18:03:10|2734.94|2721.94|2734.06|2721.06|2735.26|2722.26|2733.98|2720.98|25
1623089000000|2021-06-07 18:03:20|2734.05|2721.05|2734.65|2721.65|2734.97|2721.97|2734.05|2721.05|16
1623089010000|2021-06-07 18:03:30|2734.49|2721.49|2734.36|2721.36|2734.5|2721.5|2734.17|2721.17|30
1623089020000|2021-06-07 18:03:40|2734.34|2721.34|2735.67|2722.67|2735.67|2722.67|2734.29|2721.29|33
1623089030000|2021-06-07 18:03:50|2735.75|2722.75|2735.47|2722.47|2736.19|2723.19|2735.39|2722.39|36
1623089040000|2021-06-07 18:04:00|2735.51|2722.51|2735.24|2722.24|2735.51|2722.51|2734.44|2721.44|34
1623089050000|2021-06-07 18:04:10|2735.47|2722.47|2736.27|2723.27|2736.33|2723.33|2735.47|2722.47|28
1623089060000|2021-06-07 18:04:20|2736.29|2723.29|2736.36|2723.36|2736.38|2723.38|2736.19|2723.19|26
1623089070000|2021-06-07 18:04:30|2736.37|2723.37|2736.64|2723.64|2736.64|2723.64|2736.33|2723.33|26
1623089080000|2021-06-07 18:04:40|2736.63|2723.63|2736.54|2723.54|2737.32|2724.32|2736.39|2723.39|33
1623089090000|2021-06-07 18:04:50|2736.55|2723.55|2736.73|2723.73|2736.8|2723.8|2736.43|2723.43|30
1623089100000|2021-06-07 18:05:00|2736.77|2723.77|2735.37|2722.37|2736.77|2723.77|2734.51|2721.51|38
1623089110000|2021-06-07 18:05:10|2735.32|2722.32|2732.51|2719.51|2735.32|2722.32|2732.03|2719.03|39
1623089120000|2021-06-07 18:05:20|2732.52|2719.52|2733.41|2720.41|2733.41|2720.41|2732.52|2719.52|26
1623089130000|2021-06-07 18:05:30|2733.15|2720.15|2734.63|2721.63|2734.66|2721.66|2733.15|2720.15|34
1623089140000|2021-06-07 18:05:40|2734.45|2721.45|2732.78|2719.78|2734.45|2721.45|2732.41|2719.41|30
1623089150000|2021-06-07 18:05:50|2732.83|2719.83|2732.12|2719.12|2732.83|2719.83|2731.92|2718.92|30
1623089160000|2021-06-07 18:06:00|2732.01|2719.01|2731.84|2718.84|2732.35|2719.35|2731.83|2718.83|30
1623089170000|2021-06-07 18:06:10|2731.87|2718.87|2732.03|2719.03|2732.23|2719.23|2731.87|2718.87|18
1623089180000|2021-06-07 18:06:20|2731.97|2718.97|2730.81|2717.81|2731.97|2718.97|2729.93|2716.93|33
1623089190000|2021-06-07 18:06:30|2730.92|2717.92|2729.33|2716.33|2731.26|2718.26|2729.22|2716.22|37
1623089200000|2021-06-07 18:06:40|2729.28|2716.28|2730.97|2717.97|2730.97|2717.97|2729.28|2716.28|26
1623089210000|2021-06-07 18:06:50|2730.96|2717.96|2731.02|2718.02|2731.08|2718.08|2730.93|2717.93|21
1623089220000|2021-06-07 18:07:00|2731.01|2718.01|2733.5|2720.5|2733.5|2720.5|2730.99|2717.99|28
1623089230000|2021-06-07 18:07:10|2733.71|2720.71|2732.56|2719.56|2733.74|2720.74|2732.52|2719.52|31
1623089240000|2021-06-07 18:07:20|2732.54|2719.54|2733.46|2720.46|2733.52|2720.52|2732.22|2719.22|26
1623089250000|2021-06-07 18:07:30|2733.54|2720.54|2734.49|2721.49|2734.55|2721.55|2733.47|2720.47|22
1623089260000|2021-06-07 18:07:40|2734.3|2721.3|2734.33|2721.33|2735.29|2722.29|2734.3|2721.3|32
1623089270000|2021-06-07 18:07:50|2734.38|2721.38|2735.14|2722.14|2735.18|2722.18|2734.38|2721.38|30
1623089280000|2021-06-07 18:08:00|2735.04|2722.04|2733.71|2720.71|2735.04|2722.04|2733.49|2720.49|28
1623089290000|2021-06-07 18:08:10|2733.53|2720.53|2734.11|2721.11|2734.22|2721.22|2733.53|2720.53|30
1623089300000|2021-06-07 18:08:20|2734.23|2721.23|2732.93|2719.93|2734.27|2721.27|2732.91|2719.91|25
1623089310000|2021-06-07 18:08:30|2732.98|2719.98|2732.52|2719.52|2732.98|2719.98|2732.39|2719.39|29
1623089320000|2021-06-07 18:08:40|2732.56|2719.56|2732.52|2719.52|2732.9|2719.9|2732.52|2719.52|27
1623089330000|2021-06-07 18:08:50|2732.51|2719.51|2730.2|2717.2|2732.51|2719.51|2730.2|2717.2|35
1623089340000|2021-06-07 18:09:00|2730.15|2717.15|2729.04|2716.04|2730.15|2717.15|2729.04|2716.04|29
1623089350000|2021-06-07 18:09:10|2728.96|2715.96|2729.21|2716.21|2729.74|2716.74|2728.66|2715.66|34
1623089360000|2021-06-07 18:09:20|2729.12|2716.12|2729.43|2716.43|2729.44|2716.44|2727.84|2714.84|37
1623089370000|2021-06-07 18:09:30|2729.46|2716.46|2730.86|2717.86|2730.87|2717.87|2729.46|2716.46|34
1623089380000|2021-06-07 18:09:40|2730.85|2717.85|2730.81|2717.81|2731.09|2718.09|2730.76|2717.76|28
1623089390000|2021-06-07 18:09:50|2730.34|2717.34|2728.74|2715.74|2730.34|2717.34|2728.6|2715.6|36
1623089400000|2021-06-07 18:10:00|2728.55|2715.55|2726.87|2713.87|2728.57|2715.57|2726.87|2713.87|27
1623089410000|2021-06-07 18:10:10|2726.86|2713.86|2725.26|2712.26|2726.86|2713.86|2725.22|2712.22|29
1623089420000|2021-06-07 18:10:20|2725.25|2712.25|2723.4|2710.4|2725.32|2712.32|2723.37|2710.37|36
1623089430000|2021-06-07 18:10:30|2723.41|2710.41|2725.07|2712.07|2725.07|2712.07|2723.22|2710.22|34
1623089440000|2021-06-07 18:10:40|2725.84|2712.84|2724.47|2711.47|2726.14|2713.14|2724.32|2711.32|37
1623089450000|2021-06-07 18:10:50|2724.26|2711.26|2723.31|2710.31|2724.43|2711.43|2722.86|2709.86|35
1623089460000|2021-06-07 18:11:00|2723.2|2710.2|2720.74|2707.74|2723.2|2710.2|2720.54|2707.54|35
1623089470000|2021-06-07 18:11:10|2720.63|2707.63|2723.06|2710.06|2723.06|2710.06|2720.58|2707.58|37
1623089480000|2021-06-07 18:11:20|2722.99|2709.99|2723.61|2710.61|2724.11|2711.11|2722.43|2709.43|31
1623089490000|2021-06-07 18:11:30|2723.48|2710.48|2720.95|2707.95|2723.57|2710.57|2720.95|2707.95|37
1623089500000|2021-06-07 18:11:40|2720.73|2707.73|2721.82|2708.82|2722.01|2709.01|2720.73|2707.73|35
1623089510000|2021-06-07 18:11:50|2722.06|2709.06|2720.67|2707.67|2722.15|2709.15|2720.41|2707.41|34
1623089520000|2021-06-07 18:12:00|2720.74|2707.74|2720.88|2707.88|2721.57|2708.57|2720.74|2707.74|27
1623089530000|2021-06-07 18:12:10|2721.06|2708.06|2720.47|2707.47|2721.06|2708.06|2720.47|2707.47|23
1623089540000|2021-06-07 18:12:20|2720.44|2707.44|2719.88|2706.88|2721.17|2708.17|2719.88|2706.88|28
1623089550000|2021-06-07 18:12:30|2719.75|2706.75|2720.46|2707.46|2720.46|2707.46|2717.24|2704.24|34
1623089560000|2021-06-07 18:12:40|2720.3|2707.3|2719.08|2706.08|2720.98|2707.98|2719.02|2706.02|27
1623089570000|2021-06-07 18:12:50|2719.11|2706.11|2718.18|2705.18|2719.2|2706.2|2718.18|2705.18|24
1623089580000|2021-06-07 18:13:00|2718.17|2705.17|2715.22|2702.22|2718.17|2705.17|2715.22|2702.22|36
1623089590000|2021-06-07 18:13:10|2715.02|2702.02|2714.32|2701.32|2715.55|2702.55|2714.07|2701.07|37
1623089600000|2021-06-07 18:13:20|2714.33|2701.33|2714.51|2701.51|2714.51|2701.51|2712.52|2699.52|35
1623089610000|2021-06-07 18:13:30|2714.89|2701.89|2715.16|2702.16|2715.16|2702.16|2713.37|2700.37|37
1623089620000|2021-06-07 18:13:40|2715.25|2702.25|2712.78|2699.78|2715.25|2702.25|2712.78|2699.78|32
1623089630000|2021-06-07 18:13:50|2712.84|2699.84|2713.44|2700.44|2714.26|2701.26|2712.84|2699.84|32
1623089640000|2021-06-07 18:14:00|2713.72|2700.72|2715.48|2702.48|2715.72|2702.72|2713.59|2700.59|34
1623089650000|2021-06-07 18:14:10|2715.61|2702.61|2713.66|2700.66|2715.86|2702.86|2713.66|2700.66|32
1623089660000|2021-06-07 18:14:20|2713.61|2700.61|2713.46|2700.46|2713.68|2700.68|2712.9|2699.9|36
1623089670000|2021-06-07 18:14:30|2713|2700|2710.87|2697.87|2713.28|2700.28|2710.71|2697.71|37
1623089680000|2021-06-07 18:14:40|2710.97|2697.97|2712.46|2699.46|2712.53|2699.53|2710.97|2697.97|30
1623089690000|2021-06-07 18:14:50|2712.54|2699.54|2712.92|2699.92|2712.96|2699.96|2712.05|2699.05|30
1623089700000|2021-06-07 18:15:00|2712.93|2699.93|2712.42|2699.42|2712.93|2699.93|2711.24|2698.24|34
1623089710000|2021-06-07 18:15:10|2712.39|2699.39|2714.07|2701.07|2714.48|2701.48|2712.39|2699.39|37
1623089720000|2021-06-07 18:15:20|2714.23|2701.23|2714.27|2701.27|2715.78|2702.78|2714.23|2701.23|38
1623089730000|2021-06-07 18:15:30|2714.41|2701.41|2712.12|2699.12|2715.04|2702.04|2712.08|2699.08|35
1623089740000|2021-06-07 18:15:40|2712.08|2699.08|2711.98|2698.98|2712.57|2699.57|2711.28|2698.28|27
1623089750000|2021-06-07 18:15:50|2711.75|2698.75|2710.98|2697.98|2711.75|2698.75|2710.1|2697.1|34
1623089760000|2021-06-07 18:16:00|2711.18|2698.18|2709.1|2696.1|2712.17|2699.17|2708.91|2695.91|34
1623089770000|2021-06-07 18:16:10|2709.02|2696.02|2709.14|2696.14|2709.42|2696.42|2708.35|2695.35|29
1623089780000|2021-06-07 18:16:20|2709.36|2696.36|2708.28|2695.28|2710.03|2697.03|2708.28|2695.28|36
1623089790000|2021-06-07 18:16:30|2708.2|2695.2|2705.96|2692.96|2708.41|2695.41|2705.96|2692.96|39
1623089800000|2021-06-07 18:16:40|2705.79|2692.79|2705.4|2692.4|2705.9|2692.9|2704.98|2691.98|34
1623089810000|2021-06-07 18:16:50|2705.36|2692.36|2705.91|2692.91|2705.91|2692.91|2705.02|2692.02|38
1623089820000|2021-06-07 18:17:00|2706.04|2693.04|2702.08|2689.08|2706.04|2693.04|2700.07|2687.07|36
1623089830000|2021-06-07 18:17:10|2702.18|2689.18|2702.18|2689.18|2703.36|2690.36|2701.61|2688.61|37
1623089840000|2021-06-07 18:17:20|2702.21|2689.21|2700.26|2687.26|2702.83|2689.83|2700.03|2687.03|36
1623089850000|2021-06-07 18:17:30|2700.15|2687.15|2700.33|2687.33|2700.71|2687.71|2699.51|2686.51|33
1623089860000|2021-06-07 18:17:40|2700.24|2687.24|2691.09|2678.09|2700.24|2687.24|2690.38|2677.38|39
1623089870000|2021-06-07 18:17:50|2691.13|2678.13|2691.96|2678.96|2691.96|2678.96|2690.2|2677.2|36
1623089880000|2021-06-07 18:18:00|2692.05|2679.05|2692.12|2679.12|2692.36|2679.36|2691.71|2678.71|31
1623089890000|2021-06-07 18:18:10|2692.2|2679.2|2694.92|2681.92|2695.07|2682.07|2692.2|2679.2|36
1623089900000|2021-06-07 18:18:20|2694.97|2681.97|2697.85|2684.85|2698.99|2685.99|2694.33|2681.33|36
1623089910000|2021-06-07 18:18:30|2697.46|2684.46|2697.19|2684.19|2697.85|2684.85|2695.77|2682.77|32
1623089920000|2021-06-07 18:18:40|2697.08|2684.08|2694.94|2681.94|2697.08|2684.08|2694.94|2681.94|37
1623089930000|2021-06-07 18:18:50|2695.2|2682.2|2694.17|2681.17|2695.25|2682.25|2693.37|2680.37|36
1623089940000|2021-06-07 18:19:00|2694.27|2681.27|2693.54|2680.54|2694.61|2681.61|2692.95|2679.95|36
1623089950000|2021-06-07 18:19:10|2693.71|2680.71|2695.13|2682.13|2695.13|2682.13|2693.31|2680.31|36
1623089960000|2021-06-07 18:19:20|2695.14|2682.14|2696.47|2683.47|2696.94|2683.94|2695.1|2682.1|36
1623089970000|2021-06-07 18:19:30|2696.8|2683.8|2697.71|2684.71|2697.91|2684.91|2696.02|2683.02|39
1623089980000|2021-06-07 18:19:40|2697.35|2684.35|2697.62|2684.62|2697.95|2684.95|2696.89|2683.89|31
1623089990000|2021-06-07 18:19:50|2697.51|2684.51|2698.77|2685.77|2699.12|2686.12|2697.17|2684.17|36
1623090000000|2021-06-07 18:20:00|2698.83|2685.83|2695.96|2682.96|2698.89|2685.89|2695.94|2682.94|34
1623090010000|2021-06-07 18:20:10|2695.92|2682.92|2698.76|2685.76|2698.76|2685.76|2695.82|2682.82|30
1623090020000|2021-06-07 18:20:20|2698.69|2685.69|2694.8|2681.8|2698.72|2685.72|2694.77|2681.77|36
1623090030000|2021-06-07 18:20:30|2694.78|2681.78|2695.97|2682.97|2697.24|2684.24|2694.78|2681.78|37
1623090040000|2021-06-07 18:20:40|2695.8|2682.8|2694.09|2681.09|2695.88|2682.88|2693.85|2680.85|35
1623090050000|2021-06-07 18:20:50|2693.96|2680.96|2693.82|2680.82|2695.51|2682.51|2693.08|2680.08|39
1623090060000|2021-06-07 18:21:00|2693.79|2680.79|2693.98|2680.98|2695.96|2682.96|2692.76|2679.76|38
1623090070000|2021-06-07 18:21:10|2694.15|2681.15|2690.62|2677.62|2694.15|2681.15|2690.61|2677.61|37
1623090080000|2021-06-07 18:21:20|2690.44|2677.44|2692.53|2679.53|2692.53|2679.53|2690.05|2677.05|28
1623090090000|2021-06-07 18:21:30|2692.54|2679.54|2694.35|2681.35|2694.48|2681.48|2692.54|2679.54|27
1623090100000|2021-06-07 18:21:40|2694.38|2681.38|2695.57|2682.57|2696.4|2683.4|2694.38|2681.38|31
1623090110000|2021-06-07 18:21:50|2695.52|2682.52|2695.97|2682.97|2696.4|2683.4|2695.41|2682.41|32
1623090120000|2021-06-07 18:22:00|2695.92|2682.92|2694.93|2681.93|2696|2683|2694.2|2681.2|32
1623090130000|2021-06-07 18:22:10|2694.97|2681.97|2694.9|2681.9|2695.41|2682.41|2694.9|2681.9|28
1623090140000|2021-06-07 18:22:20|2694.97|2681.97|2697.89|2684.89|2698.41|2685.41|2694.97|2681.97|37
1623090150000|2021-06-07 18:22:30|2697.74|2684.74|2699.37|2686.37|2699.57|2686.57|2697.55|2684.55|37
1623090160000|2021-06-07 18:22:40|2699.38|2686.38|2700.1|2687.1|2700.37|2687.37|2699.37|2686.37|30
1623090170000|2021-06-07 18:22:50|2700.18|2687.18|2701.86|2688.86|2701.86|2688.86|2700.04|2687.04|29
1623090180000|2021-06-07 18:23:00|2702.04|2689.04|2699.79|2686.79|2702.04|2689.04|2699.29|2686.29|33
1623090190000|2021-06-07 18:23:10|2700.06|2687.06|2701.73|2688.73|2701.91|2688.91|2699.27|2686.27|34
1623090200000|2021-06-07 18:23:20|2701.68|2688.68|2702.09|2689.09|2703.96|2690.96|2701.68|2688.68|38
1623090210000|2021-06-07 18:23:30|2702|2689|2703.31|2690.31|2703.43|2690.43|2701.47|2688.47|35
1623090220000|2021-06-07 18:23:40|2703.42|2690.42|2704.55|2691.55|2704.55|2691.55|2701.55|2688.55|38
1623090230000|2021-06-07 18:23:50|2704.66|2691.66|2705.62|2692.62|2705.62|2692.62|2704.6|2691.6|35
1623090240000|2021-06-07 18:24:00|2705.89|2692.89|2704.7|2691.7|2706.3|2693.3|2704.48|2691.48|32
1623090250000|2021-06-07 18:24:10|2704.46|2691.46|2704.57|2691.57|2704.65|2691.65|2703.92|2690.92|26
1623090260000|2021-06-07 18:24:20|2704.54|2691.54|2705.54|2692.54|2705.83|2692.83|2704.54|2691.54|29
1623090270000|2021-06-07 18:24:30|2705.55|2692.55|2705.69|2692.69|2705.69|2692.69|2705.23|2692.23|27
1623090280000|2021-06-07 18:24:40|2705.67|2692.67|2706.88|2693.88|2706.88|2693.88|2705.54|2692.54|25
1623090290000|2021-06-07 18:24:50|2706.98|2693.98|2708.43|2695.43|2708.51|2695.51|2706.89|2693.89|27
1623090300000|2021-06-07 18:25:00|2708.42|2695.42|2705.37|2692.37|2708.54|2695.54|2705.33|2692.33|40
1623090310000|2021-06-07 18:25:10|2705.4|2692.4|2706.56|2693.56|2706.68|2693.68|2705.26|2692.26|32
1623090320000|2021-06-07 18:25:20|2706.55|2693.55|2706.65|2693.65|2706.92|2693.92|2706.43|2693.43|30
1623090330000|2021-06-07 18:25:30|2706.55|2693.55|2706.76|2693.76|2706.76|2693.76|2705.61|2692.61|34
1623090340000|2021-06-07 18:25:40|2706.74|2693.74|2706.56|2693.56|2706.74|2693.74|2706.56|2693.56|16
1623090350000|2021-06-07 18:25:50|2706.59|2693.59|2706.66|2693.66|2706.66|2693.66|2706.55|2693.55|14
1623090360000|2021-06-07 18:26:00|2706.67|2693.67|2706.93|2693.93|2708.09|2695.09|2706.64|2693.64|35
1623090370000|2021-06-07 18:26:10|2706.28|2693.28|2705.91|2692.91|2706.28|2693.28|2705.44|2692.44|30
1623090380000|2021-06-07 18:26:20|2705.92|2692.92|2707.05|2694.05|2707.23|2694.23|2705.86|2692.86|27
1623090390000|2021-06-07 18:26:30|2706.99|2693.99|2708.02|2695.02|2708.02|2695.02|2706.93|2693.93|31
1623090400000|2021-06-07 18:26:40|2707.92|2694.92|2708.72|2695.72|2708.72|2695.72|2707.92|2694.92|27
1623090410000|2021-06-07 18:26:50|2708.66|2695.66|2710.65|2697.65|2710.65|2697.65|2708.61|2695.61|34
1623090420000|2021-06-07 18:27:00|2710.64|2697.64|2711.17|2698.17|2711.45|2698.45|2710.64|2697.64|37
1623090430000|2021-06-07 18:27:10|2711.26|2698.26|2711.81|2698.81|2711.92|2698.92|2711.16|2698.16|26
1623090440000|2021-06-07 18:27:20|2711.79|2698.79|2712.19|2699.19|2712.3|2699.3|2711.64|2698.64|36
1623090450000|2021-06-07 18:27:30|2712.18|2699.18|2713.04|2700.04|2713.13|2700.13|2712.18|2699.18|32
1623090460000|2021-06-07 18:27:40|2713.09|2700.09|2713.54|2700.54|2713.57|2700.57|2712.95|2699.95|32
1623090470000|2021-06-07 18:27:50|2713.56|2700.56|2715.15|2702.15|2715.16|2702.16|2713.35|2700.35|36
1623090480000|2021-06-07 18:28:00|2715.16|2702.16|2711.99|2698.99|2715.61|2702.61|2711.99|2698.99|35
1623090490000|2021-06-07 18:28:10|2712.06|2699.06|2712.15|2699.15|2712.15|2699.15|2710.29|2697.29|35
1623090500000|2021-06-07 18:28:20|2712.47|2699.47|2712.89|2699.89|2712.89|2699.89|2712.31|2699.31|30
1623090510000|2021-06-07 18:28:30|2712.88|2699.88|2713.01|2700.01|2713.01|2700.01|2711.99|2698.99|34
1623090520000|2021-06-07 18:28:40|2712.83|2699.83|2711.13|2698.13|2712.86|2699.86|2710.97|2697.97|38
1623090530000|2021-06-07 18:28:50|2711.15|2698.15|2711.09|2698.09|2711.84|2698.84|2710.91|2697.91|30
1623090540000|2021-06-07 18:29:00|2711.04|2698.04|2712.49|2699.49|2712.55|2699.55|2710.37|2697.37|34
1623090550000|2021-06-07 18:29:10|2712.59|2699.59|2715.2|2702.2|2715.38|2702.38|2712.22|2699.22|34
1623090560000|2021-06-07 18:29:20|2715.18|2702.18|2715.43|2702.43|2715.46|2702.46|2714.94|2701.94|35
1623090570000|2021-06-07 18:29:30|2715.45|2702.45|2716.61|2703.61|2716.67|2703.67|2715.45|2702.45|30
1623090580000|2021-06-07 18:29:40|2716.57|2703.57|2716.25|2703.25|2716.61|2703.61|2716.03|2703.03|33
1623090590000|2021-06-07 18:29:50|2716.29|2703.29|2716.34|2703.34|2716.48|2703.48|2716.19|2703.19|30
1623090600000|2021-06-07 18:30:00|2716.29|2703.29|2713.14|2700.14|2716.3|2703.3|2713.14|2700.14|34
1623090610000|2021-06-07 18:30:10|2712.97|2699.97|2714.73|2701.73|2716.46|2703.46|2712.35|2699.35|36
1623090620000|2021-06-07 18:30:20|2715.18|2702.18|2717.95|2704.95|2717.95|2704.95|2715.18|2702.18|33
1623090630000|2021-06-07 18:30:30|2717.97|2704.97|2719.34|2706.34|2719.58|2706.58|2717.13|2704.13|38
1623090640000|2021-06-07 18:30:40|2719.55|2706.55|2719.51|2706.51|2719.9|2706.9|2718.29|2705.29|39
1623090650000|2021-06-07 18:30:50|2719.48|2706.48|2720.01|2707.01|2720.01|2707.01|2718.95|2705.95|35
1623090660000|2021-06-07 18:31:00|2720.08|2707.08|2718.42|2705.42|2721.48|2708.48|2718.42|2705.42|31
1623090670000|2021-06-07 18:31:10|2718.47|2705.47|2721.83|2708.83|2721.83|2708.83|2718.32|2705.32|37
1623090680000|2021-06-07 18:31:20|2721.87|2708.87|2721.19|2708.19|2722.24|2709.24|2720.3|2707.3|36
1623090690000|2021-06-07 18:31:30|2721.15|2708.15|2721.77|2708.77|2721.77|2708.77|2720.53|2707.53|35
1623090700000|2021-06-07 18:31:40|2721.73|2708.73|2722.54|2709.54|2722.99|2709.99|2721.69|2708.69|34
1623090710000|2021-06-07 18:31:50|2722.5|2709.5|2721.31|2708.31|2722.62|2709.62|2720.54|2707.54|36
1623090720000|2021-06-07 18:32:00|2721.28|2708.28|2720.59|2707.59|2721.36|2708.36|2720.36|2707.36|38
1623090730000|2021-06-07 18:32:10|2720.37|2707.37|2720.52|2707.52|2720.52|2707.52|2719.33|2706.33|35
1623090740000|2021-06-07 18:32:20|2720.3|2707.3|2721.38|2708.38|2721.46|2708.46|2720.3|2707.3|32
1623090750000|2021-06-07 18:32:30|2721.39|2708.39|2721.64|2708.64|2721.9|2708.9|2721.33|2708.33|29
1623090760000|2021-06-07 18:32:40|2721.67|2708.67|2722.11|2709.11|2723.56|2710.56|2721.67|2708.67|31
1623090770000|2021-06-07 18:32:50|2722.27|2709.27|2722.03|2709.03|2722.27|2709.27|2721.87|2708.87|36
1623090780000|2021-06-07 18:33:00|2721.93|2708.93|2723.01|2710.01|2723.16|2710.16|2721.93|2708.93|30
1623090790000|2021-06-07 18:33:10|2723.19|2710.19|2721.89|2708.89|2723.2|2710.2|2721.89|2708.89|25
1623090800000|2021-06-07 18:33:20|2721.66|2708.66|2722.19|2709.19|2722.19|2709.19|2721.52|2708.52|30
1623090810000|2021-06-07 18:33:30|2722.05|2709.05|2720.42|2707.42|2722.29|2709.29|2720.42|2707.42|31
1623090820000|2021-06-07 18:33:40|2720.35|2707.35|2719.41|2706.41|2720.92|2707.92|2719.41|2706.41|33
1623090830000|2021-06-07 18:33:50|2719.39|2706.39|2720.04|2707.04|2720.04|2707.04|2718.63|2705.63|30
1623090840000|2021-06-07 18:34:00|2720.32|2707.32|2721.57|2708.57|2721.57|2708.57|2720.04|2707.04|35
1623090850000|2021-06-07 18:34:10|2722.04|2709.04|2721.18|2708.18|2722.3|2709.3|2720.98|2707.98|32
1623090860000|2021-06-07 18:34:20|2721.1|2708.1|2719.54|2706.54|2721.1|2708.1|2719.33|2706.33|40
1623090870000|2021-06-07 18:34:30|2719.42|2706.42|2720.52|2707.52|2720.73|2707.73|2719.18|2706.18|37
1623090880000|2021-06-07 18:34:40|2720.55|2707.55|2721.36|2708.36|2721.4|2708.4|2720.49|2707.49|29
1623090890000|2021-06-07 18:34:50|2721.44|2708.44|2719.75|2706.75|2721.81|2708.81|2719.7|2706.7|32
1623090900000|2021-06-07 18:35:00|2719.74|2706.74|2719.77|2706.77|2721.2|2708.2|2719.63|2706.63|39
1623090910000|2021-06-07 18:35:10|2719.75|2706.75|2719.71|2706.71|2719.91|2706.91|2719.39|2706.39|33
1623090920000|2021-06-07 18:35:20|2719.72|2706.72|2720.31|2707.31|2720.31|2707.31|2718.92|2705.92|28
1623090930000|2021-06-07 18:35:30|2720.16|2707.16|2718.89|2705.89|2720.16|2707.16|2718.86|2705.86|16
1623090940000|2021-06-07 18:35:40|2718.86|2705.86|2718.02|2705.02|2719.02|2706.02|2718.02|2705.02|20
1623090950000|2021-06-07 18:35:50|2718.01|2705.01|2718.73|2705.73|2719.08|2706.08|2717.66|2704.66|34
1623090960000|2021-06-07 18:36:00|2718.74|2705.74|2718.79|2705.79|2719.79|2706.79|2718.69|2705.69|32
1623090970000|2021-06-07 18:36:10|2718.82|2705.82|2718.61|2705.61|2719.09|2706.09|2718.61|2705.61|29
1623090980000|2021-06-07 18:36:20|2718.67|2705.67|2719.63|2706.63|2719.77|2706.77|2718.64|2705.64|33
1623090990000|2021-06-07 18:36:30|2719.7|2706.7|2718.82|2705.82|2719.71|2706.71|2718.52|2705.52|26
1623091000000|2021-06-07 18:36:40|2718.77|2705.77|2719.73|2706.73|2719.74|2706.74|2718.44|2705.44|28
1623091010000|2021-06-07 18:36:50|2719.67|2706.67|2718.96|2705.96|2720.12|2707.12|2718.7|2705.7|36
1623091020000|2021-06-07 18:37:00|2718.95|2705.95|2719.59|2706.59|2719.72|2706.72|2718.87|2705.87|25
1623091030000|2021-06-07 18:37:10|2719.75|2706.75|2721.37|2708.37|2721.53|2708.53|2719.54|2706.54|29
1623091040000|2021-06-07 18:37:20|2721.28|2708.28|2720.91|2707.91|2721.33|2708.33|2719.83|2706.83|38
1623091050000|2021-06-07 18:37:30|2720.73|2707.73|2720.59|2707.59|2721.18|2708.18|2720.19|2707.19|35
1623091060000|2021-06-07 18:37:40|2720.55|2707.55|2721|2708|2721.17|2708.17|2720.38|2707.38|30
1623091070000|2021-06-07 18:37:50|2720.91|2707.91|2721.12|2708.12|2721.22|2708.22|2720.79|2707.79|32
1623091080000|2021-06-07 18:38:00|2721.13|2708.13|2720.59|2707.59|2721.13|2708.13|2720.34|2707.34|29
1623091090000|2021-06-07 18:38:10|2720.75|2707.75|2719.27|2706.27|2721.07|2708.07|2719.27|2706.27|27
1623091100000|2021-06-07 18:38:20|2719.41|2706.41|2720.56|2707.56|2720.56|2707.56|2719.25|2706.25|28
1623091110000|2021-06-07 18:38:30|2720.68|2707.68|2720.48|2707.48|2720.88|2707.88|2720.4|2707.4|25
1623091120000|2021-06-07 18:38:40|2720.44|2707.44|2720.5|2707.5|2720.5|2707.5|2720.28|2707.28|16
1623091130000|2021-06-07 18:38:50|2720.62|2707.62|2720.66|2707.66|2720.74|2707.74|2720.5|2707.5|21
1623091140000|2021-06-07 18:39:00|2720.59|2707.59|2721.9|2708.9|2721.9|2708.9|2720.56|2707.56|24
1623091150000|2021-06-07 18:39:10|2721.96|2708.96|2721.43|2708.43|2722.04|2709.04|2721.31|2708.31|36
1623091160000|2021-06-07 18:39:20|2721.44|2708.44|2720.38|2707.38|2721.45|2708.45|2720.37|2707.37|31
1623091170000|2021-06-07 18:39:30|2720.48|2707.48|2719.36|2706.36|2720.77|2707.77|2719.16|2706.16|32
1623091180000|2021-06-07 18:39:40|2719.27|2706.27|2719.58|2706.58|2719.73|2706.73|2719.19|2706.19|34
1623091190000|2021-06-07 18:39:50|2719.72|2706.72|2719.64|2706.64|2719.72|2706.72|2719.42|2706.42|21
1623091200000|2021-06-07 18:40:00|2719.6|2706.6|2719.21|2706.21|2719.8|2706.8|2719.09|2706.09|37
1623091210000|2021-06-07 18:40:10|2719.2|2706.2|2717.87|2704.87|2719.2|2706.2|2717.47|2704.47|30
1623091220000|2021-06-07 18:40:20|2717.46|2704.46|2716.32|2703.32|2717.49|2704.49|2716.32|2703.32|34
1623091230000|2021-06-07 18:40:30|2716.63|2703.63|2714.08|2701.08|2716.63|2703.63|2713.94|2700.94|37
1623091240000|2021-06-07 18:40:40|2713.74|2700.74|2712.68|2699.68|2713.83|2700.83|2711.79|2698.79|39
1623091250000|2021-06-07 18:40:50|2712.82|2699.82|2711.53|2698.53|2713.48|2700.48|2711.53|2698.53|35
1623091260000|2021-06-07 18:41:00|2711.64|2698.64|2712.06|2699.06|2712.86|2699.86|2711.64|2698.64|35
1623091270000|2021-06-07 18:41:10|2712.07|2699.07|2711.18|2698.18|2712.2|2699.2|2711.18|2698.18|37
1623091280000|2021-06-07 18:41:20|2711.11|2698.11|2710.58|2697.58|2711.11|2698.11|2709.39|2696.39|29
1623091290000|2021-06-07 18:41:30|2710.11|2697.11|2709.85|2696.85|2710.46|2697.46|2709.35|2696.35|30
1623091300000|2021-06-07 18:41:40|2709.86|2696.86|2709.83|2696.83|2710.07|2697.07|2709.14|2696.14|29
1623091310000|2021-06-07 18:41:50|2709.81|2696.81|2711.41|2698.41|2711.56|2698.56|2709.81|2696.81|32
1623091320000|2021-06-07 18:42:00|2711.23|2698.23|2711.18|2698.18|2711.41|2698.41|2710.75|2697.75|31
1623091330000|2021-06-07 18:42:10|2711.07|2698.07|2712.13|2699.13|2712.3|2699.3|2711.01|2698.01|34
1623091340000|2021-06-07 18:42:20|2712.18|2699.18|2714.26|2701.26|2714.3|2701.3|2711.94|2698.94|37
1623091350000|2021-06-07 18:42:30|2714.28|2701.28|2714.17|2701.17|2714.41|2701.41|2714.02|2701.02|36
1623091360000|2021-06-07 18:42:40|2714.2|2701.2|2715.16|2702.16|2715.16|2702.16|2713.98|2700.98|35
1623091370000|2021-06-07 18:42:50|2715.2|2702.2|2716.28|2703.28|2716.28|2703.28|2714.91|2701.91|37
1623091380000|2021-06-07 18:43:00|2716.24|2703.24|2712.75|2699.75|2716.31|2703.31|2712.67|2699.67|38
1623091390000|2021-06-07 18:43:10|2712.72|2699.72|2713.42|2700.42|2713.42|2700.42|2712.58|2699.58|33
1623091400000|2021-06-07 18:43:20|2713.37|2700.37|2712.19|2699.19|2713.67|2700.67|2712.19|2699.19|35
1623091410000|2021-06-07 18:43:30|2712.34|2699.34|2712.74|2699.74|2712.8|2699.8|2712.34|2699.34|28
1623091420000|2021-06-07 18:43:40|2712.73|2699.73|2711.84|2698.84|2712.88|2699.88|2711.84|2698.84|32
1623091430000|2021-06-07 18:43:50|2711.83|2698.83|2710.34|2697.34|2711.91|2698.91|2710.34|2697.34|36
1623091440000|2021-06-07 18:44:00|2710.33|2697.33|2708.15|2695.15|2710.33|2697.33|2707.96|2694.96|37
1623091450000|2021-06-07 18:44:10|2708.09|2695.09|2708.17|2695.17|2708.24|2695.24|2707.6|2694.6|35
1623091460000|2021-06-07 18:44:20|2708.33|2695.33|2708|2695|2708.88|2695.88|2707.99|2694.99|31
1623091470000|2021-06-07 18:44:30|2708.01|2695.01|2707.48|2694.48|2708.04|2695.04|2707.32|2694.32|29
1623091480000|2021-06-07 18:44:40|2707.54|2694.54|2706.91|2693.91|2707.54|2694.54|2706.82|2693.82|24
1623091490000|2021-06-07 18:44:50|2706.97|2693.97|2706.28|2693.28|2707.04|2694.04|2705.58|2692.58|33
1623091500000|2021-06-07 18:45:00|2706.34|2693.34|2705.19|2692.19|2707.17|2694.17|2705.19|2692.19|25
1623091510000|2021-06-07 18:45:10|2705.26|2692.26|2704.93|2691.93|2705.67|2692.67|2704.93|2691.93|30
1623091520000|2021-06-07 18:45:20|2704.96|2691.96|2703.56|2690.56|2705.01|2692.01|2703.47|2690.47|34
1623091530000|2021-06-07 18:45:30|2703.58|2690.58|2703.56|2690.56|2703.7|2690.7|2703.48|2690.48|31
1623091540000|2021-06-07 18:45:40|2703.55|2690.55|2702.01|2689.01|2703.55|2690.55|2701.07|2688.07|30
1623091550000|2021-06-07 18:45:50|2702.07|2689.07|2703.53|2690.53|2703.86|2690.86|2701.97|2688.97|37
1623091560000|2021-06-07 18:46:00|2703.48|2690.48|2706.69|2693.69|2706.69|2693.69|2703.27|2690.27|35
1623091570000|2021-06-07 18:46:10|2706.96|2693.96|2707.99|2694.99|2709.13|2696.13|2706.96|2693.96|35
1623091580000|2021-06-07 18:46:20|2708.02|2695.02|2707.08|2694.08|2708.63|2695.63|2707|2694|38
1623091590000|2021-06-07 18:46:30|2707.05|2694.05|2709.15|2696.15|2709.15|2696.15|2707.02|2694.02|33
1623091600000|2021-06-07 18:46:40|2709.18|2696.18|2710.58|2697.58|2710.91|2697.91|2708.44|2695.44|35
1623091610000|2021-06-07 18:46:50|2710.47|2697.47|2709.7|2696.7|2710.94|2697.94|2709.43|2696.43|37
1623091620000|2021-06-07 18:47:00|2709.8|2696.8|2712.29|2699.29|2712.29|2699.29|2709.8|2696.8|33
1623091630000|2021-06-07 18:47:10|2712.17|2699.17|2711.51|2698.51|2713.14|2700.14|2711.22|2698.22|38
1623091640000|2021-06-07 18:47:20|2711.23|2698.23|2710.26|2697.26|2711.41|2698.41|2710.26|2697.26|38
1623091650000|2021-06-07 18:47:30|2710.12|2697.12|2709.29|2696.29|2710.58|2697.58|2709.27|2696.27|38
1623091660000|2021-06-07 18:47:40|2709.32|2696.32|2707.77|2694.77|2709.32|2696.32|2707.69|2694.69|30
1623091670000|2021-06-07 18:47:50|2707.79|2694.79|2707.78|2694.78|2708.62|2695.62|2707.71|2694.71|34
1623091680000|2021-06-07 18:48:00|2707.8|2694.8|2706.7|2693.7|2707.85|2694.85|2706.1|2693.1|37
1623091690000|2021-06-07 18:48:10|2706.69|2693.69|2705.93|2692.93|2706.89|2693.89|2705.82|2692.82|33
1623091700000|2021-06-07 18:48:20|2705.94|2692.94|2704.99|2691.99|2705.96|2692.96|2704.2|2691.2|36
1623091710000|2021-06-07 18:48:30|2705.31|2692.31|2706.65|2693.65|2706.78|2693.78|2705.31|2692.31|34
1623091720000|2021-06-07 18:48:40|2706.66|2693.66|2704.7|2691.7|2706.66|2693.66|2703.86|2690.86|38
1623091730000|2021-06-07 18:48:50|2704.72|2691.72|2704.36|2691.36|2705.7|2692.7|2704.09|2691.09|33
1623091740000|2021-06-07 18:49:00|2704|2691|2704.13|2691.13|2704.34|2691.34|2703.57|2690.57|29
1623091750000|2021-06-07 18:49:10|2704.1|2691.1|2704.1|2691.1|2705.41|2692.41|2704.1|2691.1|32
1623091760000|2021-06-07 18:49:20|2704.04|2691.04|2704.02|2691.02|2704.26|2691.26|2703.24|2690.24|25
1623091770000|2021-06-07 18:49:30|2704.26|2691.26|2703.86|2690.86|2704.67|2691.67|2703.18|2690.18|35
1623091780000|2021-06-07 18:49:40|2703.82|2690.82|2704.84|2691.84|2704.97|2691.97|2703.81|2690.81|29
1623091790000|2021-06-07 18:49:50|2704.69|2691.69|2706.22|2693.22|2706.76|2693.76|2704.69|2691.69|32
1623091800000|2021-06-07 18:50:00|2706.18|2693.18|2706.42|2693.42|2707.17|2694.17|2705.73|2692.73|37
1623091810000|2021-06-07 18:50:10|2706.36|2693.36|2707.14|2694.14|2707.26|2694.26|2706.18|2693.18|35
1623091820000|2021-06-07 18:50:20|2706.95|2693.95|2707.47|2694.47|2707.47|2694.47|2706.48|2693.48|27
1623091830000|2021-06-07 18:50:30|2707.56|2694.56|2707.78|2694.78|2708.59|2695.59|2707.48|2694.48|34
1623091840000|2021-06-07 18:50:40|2707.64|2694.64|2706.99|2693.99|2707.64|2694.64|2706.41|2693.41|34
1623091850000|2021-06-07 18:50:50|2706.98|2693.98|2705.89|2692.89|2706.98|2693.98|2705.83|2692.83|34
1623091860000|2021-06-07 18:51:00|2705.88|2692.88|2705.39|2692.39|2706.98|2693.98|2705.34|2692.34|36
1623091870000|2021-06-07 18:51:10|2705.34|2692.34|2703.3|2690.3|2705.54|2692.54|2703.16|2690.16|34
1623091880000|2021-06-07 18:51:20|2703.22|2690.22|2701.5|2688.5|2703.35|2690.35|2701.5|2688.5|33
1623091890000|2021-06-07 18:51:30|2701.51|2688.51|2699.3|2686.3|2701.66|2688.66|2698.99|2685.99|38
1623091900000|2021-06-07 18:51:40|2699.2|2686.2|2700.1|2687.1|2700.19|2687.19|2698.89|2685.89|32
1623091910000|2021-06-07 18:51:50|2700.31|2687.31|2695.52|2682.52|2700.31|2687.31|2695.52|2682.52|35
1623091920000|2021-06-07 18:52:00|2695.44|2682.44|2697.36|2684.36|2697.55|2684.55|2694.82|2681.82|40
1623091930000|2021-06-07 18:52:10|2697.15|2684.15|2695.37|2682.37|2697.72|2684.72|2695.31|2682.31|33
1623091940000|2021-06-07 18:52:20|2695.42|2682.42|2694.88|2681.88|2697.4|2684.4|2693.74|2680.74|32
1623091950000|2021-06-07 18:52:30|2694.98|2681.98|2693.18|2680.18|2696.73|2683.73|2693.04|2680.04|24
1623091960000|2021-06-07 18:52:40|2693.14|2680.14|2695.14|2682.14|2695.28|2682.28|2693.14|2680.14|31
1623091970000|2021-06-07 18:52:50|2695.05|2682.05|2694.81|2681.81|2695.05|2682.05|2694.67|2681.67|27
1623091980000|2021-06-07 18:53:00|2694.88|2681.88|2693.49|2680.49|2695.07|2682.07|2692.89|2679.89|33
1623091990000|2021-06-07 18:53:10|2693.17|2680.17|2692.59|2679.59|2693.58|2680.58|2692.54|2679.54|34
1623092000000|2021-06-07 18:53:20|2692.55|2679.55|2693.32|2680.32|2693.32|2680.32|2692.13|2679.13|36
1623092010000|2021-06-07 18:53:30|2693.4|2680.4|2693.75|2680.75|2694|2681|2693.21|2680.21|33
1623092020000|2021-06-07 18:53:40|2693.79|2680.79|2693.93|2680.93|2694.04|2681.04|2693.43|2680.43|34
1623092030000|2021-06-07 18:53:50|2694.1|2681.1|2696.3|2683.3|2696.3|2683.3|2694.1|2681.1|34
1623092040000|2021-06-07 18:54:00|2696.32|2683.32|2696.41|2683.41|2696.59|2683.59|2695.82|2682.82|37
1623092050000|2021-06-07 18:54:10|2696.35|2683.35|2695.01|2682.01|2696.35|2683.35|2695.01|2682.01|31
1623092060000|2021-06-07 18:54:20|2694.8|2681.8|2693.84|2680.84|2695.36|2682.36|2693.05|2680.05|34
1623092070000|2021-06-07 18:54:30|2694.05|2681.05|2693.74|2680.74|2694.82|2681.82|2693.74|2680.74|27
1623092080000|2021-06-07 18:54:40|2693.13|2680.13|2694.02|2681.02|2694.02|2681.02|2692.95|2679.95|21
1623092090000|2021-06-07 18:54:50|2694.1|2681.1|2693.82|2680.82|2694.35|2681.35|2693.77|2680.77|16
1623092100000|2021-06-07 18:55:00|2693.98|2680.98|2694.17|2681.17|2694.45|2681.45|2693.8|2680.8|10
1623092110000|2021-06-07 18:55:10|2694.21|2681.21|2692.87|2679.87|2695.15|2682.15|2692.87|2679.87|22
1623092120000|2021-06-07 18:55:20|2692.88|2679.88|2692.95|2679.95|2693.57|2680.57|2692.88|2679.88|30
1623092130000|2021-06-07 18:55:30|2692.94|2679.94|2691.47|2678.47|2693.34|2680.34|2691.47|2678.47|29
1623092140000|2021-06-07 18:55:40|2691.49|2678.49|2691.47|2678.47|2691.86|2678.86|2691.27|2678.27|34
1623092150000|2021-06-07 18:55:50|2692.01|2679.01|2691.49|2678.49|2692.24|2679.24|2691.47|2678.47|27
1623092160000|2021-06-07 18:56:00|2691.47|2678.47|2689.59|2676.59|2691.6|2678.6|2689.43|2676.43|35
1623092170000|2021-06-07 18:56:10|2689.83|2676.83|2688.6|2675.6|2689.83|2676.83|2687.65|2674.65|37
1623092180000|2021-06-07 18:56:20|2687.98|2674.98|2688.18|2675.18|2688.39|2675.39|2687.77|2674.77|38
1623092190000|2021-06-07 18:56:30|2688.38|2675.38|2687.75|2674.75|2688.38|2675.38|2686.36|2673.36|36
1623092200000|2021-06-07 18:56:40|2687.64|2674.64|2687.86|2674.86|2687.92|2674.92|2687.44|2674.44|34
1623092210000|2021-06-07 18:56:50|2687.96|2674.96|2687.69|2674.69|2688.87|2675.87|2687.18|2674.18|33
1623092220000|2021-06-07 18:57:00|2687.65|2674.65|2687.99|2674.99|2688.64|2675.64|2687.46|2674.46|37
1623092230000|2021-06-07 18:57:10|2688.03|2675.03|2687.94|2674.94|2688.52|2675.52|2687.75|2674.75|30
1623092240000|2021-06-07 18:57:20|2687.95|2674.95|2687.93|2674.93|2688.21|2675.21|2687.47|2674.47|34
1623092250000|2021-06-07 18:57:30|2688.17|2675.17|2688.3|2675.3|2688.37|2675.37|2687.4|2674.4|32
1623092260000|2021-06-07 18:57:40|2688.32|2675.32|2688.67|2675.67|2688.72|2675.72|2687.98|2674.98|28
1623092270000|2021-06-07 18:57:50|2688.76|2675.76|2686.62|2673.62|2688.76|2675.76|2686.46|2673.46|35
1623092280000|2021-06-07 18:58:00|2686.8|2673.8|2688.62|2675.62|2688.65|2675.65|2686.8|2673.8|36
1623092290000|2021-06-07 18:58:10|2688.63|2675.63|2688.9|2675.9|2688.9|2675.9|2688.63|2675.63|25
1623092300000|2021-06-07 18:58:20|2688.72|2675.72|2689.43|2676.43|2690.76|2677.76|2688.61|2675.61|30
1623092310000|2021-06-07 18:58:30|2689.4|2676.4|2690.96|2677.96|2691.17|2678.17|2689.33|2676.33|31
1623092320000|2021-06-07 18:58:40|2691.18|2678.18|2692.04|2679.04|2692.04|2679.04|2689.99|2676.99|35
1623092330000|2021-06-07 18:58:50|2692.08|2679.08|2696.46|2683.46|2696.54|2683.54|2692.08|2679.08|38
1623092340000|2021-06-07 18:59:00|2697.43|2684.43|2696.01|2683.01|2697.49|2684.49|2694.74|2681.74|39
1623092350000|2021-06-07 18:59:10|2696|2683|2694.78|2681.78|2696.03|2683.03|2694.38|2681.38|35
1623092360000|2021-06-07 18:59:20|2694.81|2681.81|2694.41|2681.41|2694.81|2681.81|2693.22|2680.22|36
1623092370000|2021-06-07 18:59:30|2694.46|2681.46|2692.56|2679.56|2694.48|2681.48|2692.52|2679.52|36
1623092380000|2021-06-07 18:59:40|2692.52|2679.52|2692.56|2679.56|2692.79|2679.79|2691.01|2678.01|35
1623092390000|2021-06-07 18:59:50|2692.59|2679.59|2693.3|2680.3|2693.3|2680.3|2692.14|2679.14|33
1623092400000|2021-06-07 19:00:00|2693.17|2680.17|2686.48|2673.48|2693.17|2680.17|2686.39|2673.39|37
1623092410000|2021-06-07 19:00:10|2686.49|2673.49|2684.05|2671.05|2687.38|2674.38|2683.36|2670.36|35
1623092420000|2021-06-07 19:00:20|2684.58|2671.58|2682.88|2669.88|2685.78|2672.78|2682.88|2669.88|39
1623092430000|2021-06-07 19:00:30|2682.44|2669.44|2684.43|2671.43|2685.14|2672.14|2681.65|2668.65|38
1623092440000|2021-06-07 19:00:40|2684.07|2671.07|2682.6|2669.6|2685.56|2672.56|2682.31|2669.31|38
1623092450000|2021-06-07 19:00:50|2682.81|2669.81|2682.81|2669.81|2683.03|2670.03|2681.55|2668.55|38
1623092460000|2021-06-07 19:01:00|2682.8|2669.8|2683.24|2670.24|2683.31|2670.31|2682.01|2669.01|36
1623092470000|2021-06-07 19:01:10|2683.41|2670.41|2684.82|2671.82|2687.01|2674.01|2683.41|2670.41|38
1623092480000|2021-06-07 19:01:20|2684.6|2671.6|2685.06|2672.06|2685.48|2672.48|2683.75|2670.75|36
1623092490000|2021-06-07 19:01:30|2684.95|2671.95|2687.03|2674.03|2687.03|2674.03|2684.75|2671.75|36
1623092500000|2021-06-07 19:01:40|2687.44|2674.44|2687.07|2674.07|2687.98|2674.98|2685.64|2672.64|37
1623092510000|2021-06-07 19:01:50|2687.06|2674.06|2690.35|2677.35|2690.45|2677.45|2687.06|2674.06|37
1623092520000|2021-06-07 19:02:00|2690.33|2677.33|2693.04|2680.04|2693.04|2680.04|2690.33|2677.33|37
1623092530000|2021-06-07 19:02:10|2693.07|2680.07|2698.77|2685.77|2698.79|2685.79|2693.07|2680.07|37
1623092540000|2021-06-07 19:02:20|2698.86|2685.86|2700.43|2687.43|2702.53|2689.53|2698.37|2685.37|37
1623092550000|2021-06-07 19:02:30|2700.59|2687.59|2702.25|2689.25|2702.25|2689.25|2700.19|2687.19|37
1623092560000|2021-06-07 19:02:40|2702.27|2689.27|2701.08|2688.08|2702.64|2689.64|2700.86|2687.86|36
1623092570000|2021-06-07 19:02:50|2701.04|2688.04|2702.38|2689.38|2702.4|2689.4|2701.04|2688.04|35
1623092580000|2021-06-07 19:03:00|2702.66|2689.66|2703.89|2690.89|2704.5|2691.5|2702.66|2689.66|38
1623092590000|2021-06-07 19:03:10|2704.04|2691.04|2701.74|2688.74|2704.28|2691.28|2701.7|2688.7|33
1623092600000|2021-06-07 19:03:20|2701.76|2688.76|2702.59|2689.59|2702.78|2689.78|2701.4|2688.4|36
1623092610000|2021-06-07 19:03:30|2702.56|2689.56|2700.17|2687.17|2702.56|2689.56|2698.92|2685.92|35
1623092620000|2021-06-07 19:03:40|2700.23|2687.23|2697.92|2684.92|2701.72|2688.72|2697.88|2684.88|34
1623092630000|2021-06-07 19:03:50|2697.84|2684.84|2697.37|2684.37|2699.74|2686.74|2697.37|2684.37|30
1623092640000|2021-06-07 19:04:00|2697.23|2684.23|2701.04|2688.04|2701.42|2688.42|2696.92|2683.92|37
1623092650000|2021-06-07 19:04:10|2699.55|2686.55|2701.14|2688.14|2701.91|2688.91|2699.55|2686.55|36
1623092660000|2021-06-07 19:04:20|2701.21|2688.21|2700.97|2687.97|2701.21|2688.21|2700.15|2687.15|30
1623092670000|2021-06-07 19:04:30|2701|2688|2699.75|2686.75|2701.66|2688.66|2699.75|2686.75|37
1623092680000|2021-06-07 19:04:40|2699.77|2686.77|2698.98|2685.98|2699.77|2686.77|2697.74|2684.74|35
1623092690000|2021-06-07 19:04:50|2698.97|2685.97|2697.36|2684.36|2699.29|2686.29|2697.36|2684.36|33
1623092700000|2021-06-07 19:05:00|2697.37|2684.37|2699.81|2686.81|2699.98|2686.98|2697.37|2684.37|35
1623092710000|2021-06-07 19:05:10|2699.84|2686.84|2700.83|2687.83|2700.87|2687.87|2699.78|2686.78|33
1623092720000|2021-06-07 19:05:20|2700.76|2687.76|2700.98|2687.98|2702.1|2689.1|2700.57|2687.57|35
1623092730000|2021-06-07 19:05:30|2701.03|2688.03|2701.83|2688.83|2701.83|2688.83|2701.03|2688.03|37
1623092740000|2021-06-07 19:05:40|2701.82|2688.82|2702.74|2689.74|2702.81|2689.81|2701.57|2688.57|34
1623092750000|2021-06-07 19:05:50|2702.66|2689.66|2701.75|2688.75|2702.95|2689.95|2701.72|2688.72|34
1623092760000|2021-06-07 19:06:00|2701.72|2688.72|2704.25|2691.25|2704.31|2691.31|2701.72|2688.72|32
1623092770000|2021-06-07 19:06:10|2704.11|2691.11|2706.01|2693.01|2706.06|2693.06|2704.11|2691.11|32
1623092780000|2021-06-07 19:06:20|2706.09|2693.09|2706.7|2693.7|2706.97|2693.97|2706.01|2693.01|30
1623092790000|2021-06-07 19:06:30|2706.73|2693.73|2707.07|2694.07|2707.08|2694.08|2706.54|2693.54|33
1623092800000|2021-06-07 19:06:40|2707.09|2694.09|2707.07|2694.07|2707.09|2694.09|2705.67|2692.67|37
1623092810000|2021-06-07 19:06:50|2707.47|2694.47|2708.25|2695.25|2708.25|2695.25|2707.47|2694.47|28
1623092820000|2021-06-07 19:07:00|2708.27|2695.27|2707.48|2694.48|2709.88|2696.88|2707.45|2694.45|35
1623092830000|2021-06-07 19:07:10|2707.36|2694.36|2706.73|2693.73|2707.47|2694.47|2706.11|2693.11|34
1623092840000|2021-06-07 19:07:20|2706.83|2693.83|2706.55|2693.55|2707.07|2694.07|2705.18|2692.18|36
1623092850000|2021-06-07 19:07:30|2706.65|2693.65|2706.32|2693.32|2707.07|2694.07|2706.32|2693.32|31
1623092860000|2021-06-07 19:07:40|2706.4|2693.4|2705.26|2692.26|2706.41|2693.41|2704.72|2691.72|35
1623092870000|2021-06-07 19:07:50|2705.35|2692.35|2707.14|2694.14|2707.23|2694.23|2705.35|2692.35|39
1623092880000|2021-06-07 19:08:00|2707.12|2694.12|2706.91|2693.91|2707.7|2694.7|2706.91|2693.91|25
1623092890000|2021-06-07 19:08:10|2706.95|2693.95|2706.98|2693.98|2707.18|2694.18|2706.95|2693.95|18
1623092900000|2021-06-07 19:08:20|2706.97|2693.97|2707.62|2694.62|2707.63|2694.63|2706.95|2693.95|16
1623092910000|2021-06-07 19:08:30|2707.59|2694.59|2708.72|2695.72|2708.73|2695.73|2707.59|2694.59|33
1623092920000|2021-06-07 19:08:40|2708.71|2695.71|2708.95|2695.95|2709|2696|2708.41|2695.41|20
1623092930000|2021-06-07 19:08:50|2709.04|2696.04|2709.54|2696.54|2709.88|2696.88|2708.38|2695.38|27
1623092940000|2021-06-07 19:09:00|2709.46|2696.46|2710.04|2697.04|2710.04|2697.04|2708.84|2695.84|38
1623092950000|2021-06-07 19:09:10|2710.08|2697.08|2709.3|2696.3|2710.08|2697.08|2709.25|2696.25|36
1623092960000|2021-06-07 19:09:20|2709.32|2696.32|2708.98|2695.98|2709.56|2696.56|2708.93|2695.93|33
1623092970000|2021-06-07 19:09:30|2708.97|2695.97|2710.06|2697.06|2710.21|2697.21|2708.89|2695.89|25
1623092980000|2021-06-07 19:09:40|2710.12|2697.12|2710.63|2697.63|2710.63|2697.63|2709.94|2696.94|28
1623092990000|2021-06-07 19:09:50|2710.69|2697.69|2711.17|2698.17|2711.58|2698.58|2710.62|2697.62|27
1623093000000|2021-06-07 19:10:00|2711.15|2698.15|2708.36|2695.36|2711.15|2698.15|2708.3|2695.3|35
1623093010000|2021-06-07 19:10:10|2708.37|2695.37|2704.95|2691.95|2708.37|2695.37|2704.95|2691.95|35
1623093020000|2021-06-07 19:10:20|2704.92|2691.92|2707.38|2694.38|2707.55|2694.55|2704.92|2691.92|32
1623093030000|2021-06-07 19:10:30|2707.39|2694.39|2706.56|2693.56|2707.5|2694.5|2706.28|2693.28|31
1623093040000|2021-06-07 19:10:40|2706.44|2693.44|2705.01|2692.01|2706.44|2693.44|2704.96|2691.96|33
1623093050000|2021-06-07 19:10:50|2705.12|2692.12|2705.03|2692.03|2705.52|2692.52|2705.01|2692.01|27
1623093060000|2021-06-07 19:11:00|2705.02|2692.02|2706.06|2693.06|2706.54|2693.54|2704.93|2691.93|27
1623093070000|2021-06-07 19:11:10|2705.91|2692.91|2703.52|2690.52|2705.91|2692.91|2703.52|2690.52|38
1623093080000|2021-06-07 19:11:20|2704.08|2691.08|2703.1|2690.1|2704.08|2691.08|2701.47|2688.47|39
1623093090000|2021-06-07 19:11:30|2702.97|2689.97|2701.12|2688.12|2702.97|2689.97|2700.96|2687.96|33
1623093100000|2021-06-07 19:11:40|2700.91|2687.91|2699.64|2686.64|2701|2688|2699.31|2686.31|36
1623093110000|2021-06-07 19:11:50|2699.79|2686.79|2701.08|2688.08|2701.55|2688.55|2699.79|2686.79|38
1623093120000|2021-06-07 19:12:00|2700.98|2687.98|2701.11|2688.11|2701.18|2688.18|2700.18|2687.18|34
1623093130000|2021-06-07 19:12:10|2701.09|2688.09|2699.52|2686.52|2701.09|2688.09|2699.52|2686.52|36
1623093140000|2021-06-07 19:12:20|2699.64|2686.64|2698.18|2685.18|2699.83|2686.83|2698.18|2685.18|33
1623093150000|2021-06-07 19:12:30|2698.13|2685.13|2697.41|2684.41|2698.13|2685.13|2697.31|2684.31|38
1623093160000|2021-06-07 19:12:40|2697.37|2684.37|2696.45|2683.45|2697.42|2684.42|2696.29|2683.29|33
1623093170000|2021-06-07 19:12:50|2696.31|2683.31|2697.14|2684.14|2697.17|2684.17|2695.37|2682.37|35
1623093180000|2021-06-07 19:13:00|2697.13|2684.13|2696.28|2683.28|2697.64|2684.64|2696.13|2683.13|29
1623093190000|2021-06-07 19:13:10|2696.03|2683.03|2696.89|2683.89|2696.89|2683.89|2695.81|2682.81|30
1623093200000|2021-06-07 19:13:20|2696.99|2683.99|2697.52|2684.52|2697.67|2684.67|2696.99|2683.99|37
1623093210000|2021-06-07 19:13:30|2697.68|2684.68|2696.26|2683.26|2697.71|2684.71|2696.26|2683.26|29
1623093220000|2021-06-07 19:13:40|2696.25|2683.25|2696.9|2683.9|2696.98|2683.98|2695.93|2682.93|39
1623093230000|2021-06-07 19:13:50|2696.87|2683.87|2698.71|2685.71|2699.75|2686.75|2696.87|2683.87|35
1623093240000|2021-06-07 19:14:00|2698.62|2685.62|2700.82|2687.82|2700.84|2687.84|2698.59|2685.59|34
1623093250000|2021-06-07 19:14:10|2700.8|2687.8|2702.03|2689.03|2702.25|2689.25|2700.65|2687.65|29
1623093260000|2021-06-07 19:14:20|2701.84|2688.84|2702.7|2689.7|2702.7|2689.7|2701.53|2688.53|29
1623093270000|2021-06-07 19:14:30|2703.25|2690.25|2702.57|2689.57|2703.66|2690.66|2702.32|2689.32|32
1623093280000|2021-06-07 19:14:40|2702.53|2689.53|2702.71|2689.71|2703.03|2690.03|2701.82|2688.82|34
1623093290000|2021-06-07 19:14:50|2702.75|2689.75|2702.96|2689.96|2703.44|2690.44|2702.75|2689.75|31
1623093300000|2021-06-07 19:15:00|2703.11|2690.11|2703.04|2690.04|2703.34|2690.34|2702.85|2689.85|34
1623093310000|2021-06-07 19:15:10|2703.03|2690.03|2699.99|2686.99|2703.03|2690.03|2699.99|2686.99|36
1623093320000|2021-06-07 19:15:20|2700|2687|2698.65|2685.65|2700|2687|2698.64|2685.64|27
1623093330000|2021-06-07 19:15:30|2698.55|2685.55|2699.23|2686.23|2699.34|2686.34|2696.06|2683.06|37
1623093340000|2021-06-07 19:15:40|2699.24|2686.24|2698|2685|2700.04|2687.04|2697.64|2684.64|37
1623093350000|2021-06-07 19:15:50|2697.8|2684.8|2697.36|2684.36|2698.8|2685.8|2694.13|2681.13|37
1623093360000|2021-06-07 19:16:00|2693.97|2680.97|2696.17|2683.17|2696.42|2683.42|2693.97|2680.97|32
1623093370000|2021-06-07 19:16:10|2696.15|2683.15|2695.15|2682.15|2696.23|2683.23|2695.01|2682.01|39
1623093380000|2021-06-07 19:16:20|2695.05|2682.05|2696.37|2683.37|2696.37|2683.37|2694.78|2681.78|27
1623093390000|2021-06-07 19:16:30|2696.46|2683.46|2695.58|2682.58|2696.6|2683.6|2695.42|2682.42|36
1623093400000|2021-06-07 19:16:40|2695.56|2682.56|2697.59|2684.59|2697.59|2684.59|2695.49|2682.49|38
1623093410000|2021-06-07 19:16:50|2697.29|2684.29|2699.17|2686.17|2699.53|2686.53|2697.29|2684.29|37
1623093420000|2021-06-07 19:17:00|2699.11|2686.11|2699.03|2686.03|2699.11|2686.11|2697.63|2684.63|33
1623093430000|2021-06-07 19:17:10|2699.43|2686.43|2702.19|2689.19|2702.35|2689.35|2699.24|2686.24|37
1623093440000|2021-06-07 19:17:20|2702.39|2689.39|2703.27|2690.27|2703.51|2690.51|2701.66|2688.66|33
1623093450000|2021-06-07 19:17:30|2703.33|2690.33|2703.73|2690.73|2703.73|2690.73|2702.76|2689.76|30
1623093460000|2021-06-07 19:17:40|2703.89|2690.89|2706.51|2693.51|2706.61|2693.61|2703.74|2690.74|38
1623093470000|2021-06-07 19:17:50|2706.47|2693.47|2708.33|2695.33|2708.92|2695.92|2706.11|2693.11|38
1623093480000|2021-06-07 19:18:00|2708.41|2695.41|2709.48|2696.48|2709.7|2696.7|2708.31|2695.31|35
1623093490000|2021-06-07 19:18:10|2709.49|2696.49|2711.12|2698.12|2711.24|2698.24|2709.49|2696.49|34
1623093500000|2021-06-07 19:18:20|2710.49|2697.49|2709.64|2696.64|2710.58|2697.58|2709.43|2696.43|29
1623093510000|2021-06-07 19:18:30|2709.51|2696.51|2710.42|2697.42|2710.61|2697.61|2709.51|2696.51|30
1623093520000|2021-06-07 19:18:40|2710.45|2697.45|2711.83|2698.83|2711.85|2698.85|2710.44|2697.44|39
1623093530000|2021-06-07 19:18:50|2711.54|2698.54|2708.25|2695.25|2711.82|2698.82|2708.25|2695.25|37
1623093540000|2021-06-07 19:19:00|2708.3|2695.3|2706.64|2693.64|2708.75|2695.75|2706.64|2693.64|37
1623093550000|2021-06-07 19:19:10|2706.58|2693.58|2705.26|2692.26|2706.58|2693.58|2705.22|2692.22|36
1623093560000|2021-06-07 19:19:20|2705.27|2692.27|2704.18|2691.18|2705.32|2692.32|2703.74|2690.74|36
1623093570000|2021-06-07 19:19:30|2704.19|2691.19|2704.93|2691.93|2704.93|2691.93|2703.59|2690.59|36
1623093580000|2021-06-07 19:19:40|2704.92|2691.92|2704.36|2691.36|2706.02|2693.02|2704.36|2691.36|36
1623093590000|2021-06-07 19:19:50|2704.32|2691.32|2703.11|2690.11|2704.32|2691.32|2703.03|2690.03|32
1623093600000|2021-06-07 19:20:00|2703.18|2690.18|2703.58|2690.58|2703.76|2690.76|2702.59|2689.59|35
1623093610000|2021-06-07 19:20:10|2703.42|2690.42|2700.38|2687.38|2703.42|2690.42|2700.38|2687.38|34
1623093620000|2021-06-07 19:20:20|2700.22|2687.22|2701.8|2688.8|2701.8|2688.8|2699.14|2686.14|31
1623093630000|2021-06-07 19:20:30|2700.23|2687.23|2699.83|2686.83|2700.36|2687.36|2698.69|2685.69|31
1623093640000|2021-06-07 19:20:40|2699.77|2686.77|2699.73|2686.73|2699.85|2686.85|2699.32|2686.32|29
1623093650000|2021-06-07 19:20:50|2699.78|2686.78|2700.88|2687.88|2700.88|2687.88|2699.74|2686.74|32
1623093660000|2021-06-07 19:21:00|2700.87|2687.87|2698.71|2685.71|2700.89|2687.89|2698.71|2685.71|29
1623093670000|2021-06-07 19:21:10|2698.73|2685.73|2700.83|2687.83|2701.44|2688.44|2698.69|2685.69|37
1623093680000|2021-06-07 19:21:20|2700.67|2687.67|2701.83|2688.83|2701.95|2688.95|2699.95|2686.95|35
1623093690000|2021-06-07 19:21:30|2701.85|2688.85|2703.77|2690.77|2703.84|2690.84|2701.73|2688.73|37
1623093700000|2021-06-07 19:21:40|2704.11|2691.11|2706.81|2693.81|2706.81|2693.81|2704.11|2691.11|28
1623093710000|2021-06-07 19:21:50|2706.9|2693.9|2707.34|2694.34|2707.47|2694.47|2706|2693|39
1623093720000|2021-06-07 19:22:00|2707.53|2694.53|2705.68|2692.68|2707.68|2694.68|2705.36|2692.36|38
1623093730000|2021-06-07 19:22:10|2705.87|2692.87|2707.12|2694.12|2707.18|2694.18|2705.58|2692.58|37
1623093740000|2021-06-07 19:22:20|2707.25|2694.25|2706.17|2693.17|2707.7|2694.7|2706.08|2693.08|37
1623093750000|2021-06-07 19:22:30|2706.16|2693.16|2708.65|2695.65|2708.8|2695.8|2706.07|2693.07|36
1623093760000|2021-06-07 19:22:40|2708.8|2695.8|2707.44|2694.44|2708.86|2695.86|2707.27|2694.27|38
1623093770000|2021-06-07 19:22:50|2707.23|2694.23|2706.19|2693.19|2707.38|2694.38|2706.11|2693.11|36
1623093780000|2021-06-07 19:23:00|2705.95|2692.95|2704.81|2691.81|2705.99|2692.99|2704.53|2691.53|37
1623093790000|2021-06-07 19:23:10|2704.82|2691.82|2703.15|2690.15|2704.86|2691.86|2703.15|2690.15|32
1623093800000|2021-06-07 19:23:20|2703.12|2690.12|2705.5|2692.5|2705.7|2692.7|2702.99|2689.99|38
1623093810000|2021-06-07 19:23:30|2705.42|2692.42|2705.38|2692.38|2705.82|2692.82|2705.38|2692.38|37
1623093820000|2021-06-07 19:23:40|2705.29|2692.29|2703.37|2690.37|2705.29|2692.29|2703.37|2690.37|37
1623093830000|2021-06-07 19:23:50|2702.74|2689.74|2703.06|2690.06|2703.06|2690.06|2702.05|2689.05|36
1623093840000|2021-06-07 19:24:00|2703.11|2690.11|2702.26|2689.26|2703.13|2690.13|2702.09|2689.09|33
1623093850000|2021-06-07 19:24:10|2702.38|2689.38|2702.87|2689.87|2702.87|2689.87|2701.06|2688.06|40
1623093860000|2021-06-07 19:24:20|2702.84|2689.84|2702.63|2689.63|2703.36|2690.36|2702.62|2689.62|34
1623093870000|2021-06-07 19:24:30|2702.65|2689.65|2702.08|2689.08|2702.74|2689.74|2702.08|2689.08|27
1623093880000|2021-06-07 19:24:40|2702.04|2689.04|2701.96|2688.96|2702.41|2689.41|2701.62|2688.62|28
1623093890000|2021-06-07 19:24:50|2701.94|2688.94|2703.94|2690.94|2703.94|2690.94|2701.78|2688.78|39
1623093900000|2021-06-07 19:25:00|2704|2691|2705.16|2692.16|2706.01|2693.01|2703.99|2690.99|37
1623093910000|2021-06-07 19:25:10|2705.28|2692.28|2705.39|2692.39|2706.04|2693.04|2705.11|2692.11|32
1623093920000|2021-06-07 19:25:20|2705.4|2692.4|2705.79|2692.79|2706.15|2693.15|2704.62|2691.62|36
1623093930000|2021-06-07 19:25:30|2705.8|2692.8|2707.71|2694.71|2707.82|2694.82|2705.64|2692.64|36
1623093940000|2021-06-07 19:25:40|2707.7|2694.7|2706.58|2693.58|2707.78|2694.78|2706.44|2693.44|28
1623093950000|2021-06-07 19:25:50|2706.53|2693.53|2705.64|2692.64|2706.85|2693.85|2705.64|2692.64|32
1623093960000|2021-06-07 19:26:00|2705.58|2692.58|2705.42|2692.42|2705.79|2692.79|2704|2691|30
1623093970000|2021-06-07 19:26:10|2703.94|2690.94|2705.83|2692.83|2705.83|2692.83|2702.87|2689.87|25
1623093980000|2021-06-07 19:26:20|2704.54|2691.54|2704.59|2691.59|2704.69|2691.69|2702.52|2689.52|28
1623093990000|2021-06-07 19:26:30|2704.63|2691.63|2704.95|2691.95|2705.6|2692.6|2702.97|2689.97|20
1623094000000|2021-06-07 19:26:40|2704.24|2691.24|2703.41|2690.41|2705.32|2692.32|2703.41|2690.41|30
1623094010000|2021-06-07 19:26:50|2702.63|2689.63|2703.47|2690.47|2703.47|2690.47|2702.62|2689.62|36
1623094020000|2021-06-07 19:27:00|2703.42|2690.42|2702.3|2689.3|2703.48|2690.48|2702.3|2689.3|22
1623094030000|2021-06-07 19:27:10|2702.37|2689.37|2703.59|2690.59|2703.59|2690.59|2701.46|2688.46|35
1623094040000|2021-06-07 19:27:20|2703.61|2690.61|2704.82|2691.82|2704.82|2691.82|2703.57|2690.57|33
1623094050000|2021-06-07 19:27:30|2705.81|2692.81|2705.85|2692.85|2706.84|2693.84|2705.5|2692.5|38
1623094060000|2021-06-07 19:27:40|2705.83|2692.83|2705.88|2692.88|2705.92|2692.92|2704.67|2691.67|36
1623094070000|2021-06-07 19:27:50|2705.79|2692.79|2709.32|2696.32|2709.33|2696.33|2705.79|2692.79|37
1623094080000|2021-06-07 19:28:00|2709.61|2696.61|2708.77|2695.77|2710.13|2697.13|2708.77|2695.77|36
1623094090000|2021-06-07 19:28:10|2708.81|2695.81|2710.15|2697.15|2710.24|2697.24|2708.42|2695.42|39
1623094100000|2021-06-07 19:28:20|2710.18|2697.18|2713.29|2700.29|2713.31|2700.31|2709.29|2696.29|35
1623094110000|2021-06-07 19:28:30|2713.22|2700.22|2714.15|2701.15|2714.27|2701.27|2712.75|2699.75|31
1623094120000|2021-06-07 19:28:40|2714.22|2701.22|2712.54|2699.54|2714.22|2701.22|2712.54|2699.54|36
1623094130000|2021-06-07 19:28:50|2712.59|2699.59|2713.72|2700.72|2713.95|2700.95|2711.73|2698.73|34
1623094140000|2021-06-07 19:29:00|2713.45|2700.45|2712.54|2699.54|2713.45|2700.45|2712.01|2699.01|30
1623094150000|2021-06-07 19:29:10|2712.63|2699.63|2713.59|2700.59|2713.59|2700.59|2712.35|2699.35|32
1623094160000|2021-06-07 19:29:20|2713.61|2700.61|2715.1|2702.1|2715.18|2702.18|2713.27|2700.27|34
1623094170000|2021-06-07 19:29:30|2715.11|2702.11|2716.44|2703.44|2717.97|2704.97|2714.98|2701.98|32
1623094180000|2021-06-07 19:29:40|2716.32|2703.32|2715.62|2702.62|2717.93|2704.93|2715.62|2702.62|39
1623094190000|2021-06-07 19:29:50|2715.53|2702.53|2716.77|2703.77|2716.77|2703.77|2714.92|2701.92|37
1623094200000|2021-06-07 19:30:00|2716.76|2703.76|2714.37|2701.37|2716.76|2703.76|2714.3|2701.3|35
1623094210000|2021-06-07 19:30:10|2714.36|2701.36|2714.47|2701.47|2714.68|2701.68|2713.5|2700.5|35
1623094220000|2021-06-07 19:30:20|2714.29|2701.29|2716.27|2703.27|2716.47|2703.47|2714.29|2701.29|38
1623094230000|2021-06-07 19:30:30|2716.28|2703.28|2715.73|2702.73|2716.28|2703.28|2715.38|2702.38|33
1623094240000|2021-06-07 19:30:40|2715.6|2702.6|2714.84|2701.84|2716.28|2703.28|2714.84|2701.84|37
1623094250000|2021-06-07 19:30:50|2714.87|2701.87|2715.09|2702.09|2715.09|2702.09|2714.75|2701.75|25
1623094260000|2021-06-07 19:31:00|2715.12|2702.12|2713.62|2700.62|2715.2|2702.2|2713.58|2700.58|25
1623094270000|2021-06-07 19:31:10|2714.01|2701.01|2714.67|2701.67|2714.67|2701.67|2713.84|2700.84|20
1623094280000|2021-06-07 19:31:20|2714.74|2701.74|2713.3|2700.3|2714.87|2701.87|2713.3|2700.3|28
1623094290000|2021-06-07 19:31:30|2713.29|2700.29|2712.91|2699.91|2713.35|2700.35|2712.44|2699.44|24
1623094300000|2021-06-07 19:31:40|2712.95|2699.95|2712.49|2699.49|2713.31|2700.31|2712.49|2699.49|32
1623094310000|2021-06-07 19:31:50|2712.54|2699.54|2712.06|2699.06|2712.55|2699.55|2711.74|2698.74|29
1623094320000|2021-06-07 19:32:00|2712.02|2699.02|2711.36|2698.36|2712.02|2699.02|2711.28|2698.28|31
1623094330000|2021-06-07 19:32:10|2711.41|2698.41|2713.59|2700.59|2713.59|2700.59|2711.26|2698.26|38
1623094340000|2021-06-07 19:32:20|2713.47|2700.47|2715.38|2702.38|2715.38|2702.38|2713.47|2700.47|37
1623094350000|2021-06-07 19:32:30|2715.33|2702.33|2716.72|2703.72|2716.72|2703.72|2715.24|2702.24|34
1623094360000|2021-06-07 19:32:40|2716.58|2703.58|2717.31|2704.31|2717.34|2704.34|2716.55|2703.55|22
1623094370000|2021-06-07 19:32:50|2717.27|2704.27|2719.61|2706.61|2719.68|2706.68|2717.27|2704.27|34
1623094380000|2021-06-07 19:33:00|2719.6|2706.6|2722.33|2709.33|2723.26|2710.26|2719.58|2706.58|34
1623094390000|2021-06-07 19:33:10|2721.99|2708.99|2723.2|2710.2|2723.2|2710.2|2720.42|2707.42|37
1623094400000|2021-06-07 19:33:20|2723.12|2710.12|2723.12|2710.12|2723.52|2710.52|2722.12|2709.12|30
1623094410000|2021-06-07 19:33:30|2723.09|2710.09|2723.9|2710.9|2723.9|2710.9|2723.06|2710.06|17
1623094420000|2021-06-07 19:33:40|2724.39|2711.39|2724.56|2711.56|2725.45|2712.45|2724.06|2711.06|27
1623094430000|2021-06-07 19:33:50|2725.56|2712.56|2727.25|2714.25|2727.25|2714.25|2724.91|2711.91|21
1623094440000|2021-06-07 19:34:00|2727.26|2714.26|2726.1|2713.1|2728.21|2715.21|2725.34|2712.34|25
1623094450000|2021-06-07 19:34:10|2726.11|2713.11|2723.76|2710.76|2726.45|2713.45|2723.76|2710.76|26
1623094460000|2021-06-07 19:34:20|2723.78|2710.78|2724.81|2711.81|2725.22|2712.22|2723.78|2710.78|36
1623094470000|2021-06-07 19:34:30|2724.83|2711.83|2727.52|2714.52|2727.52|2714.52|2724.82|2711.82|32
1623094480000|2021-06-07 19:34:40|2727.4|2714.4|2728.57|2715.57|2728.57|2715.57|2727.32|2714.32|27
1623094490000|2021-06-07 19:34:50|2728.73|2715.73|2728.61|2715.61|2729.62|2716.62|2728.26|2715.26|33
1623094500000|2021-06-07 19:35:00|2728.71|2715.71|2728.45|2715.45|2728.71|2715.71|2727.83|2714.83|34
1623094510000|2021-06-07 19:35:10|2728.41|2715.41|2729.4|2716.4|2729.59|2716.59|2728.25|2715.25|32
1623094520000|2021-06-07 19:35:20|2729.06|2716.06|2727.86|2714.86|2729.3|2716.3|2727.72|2714.72|35
1623094530000|2021-06-07 19:35:30|2727.98|2714.98|2727.03|2714.03|2727.99|2714.99|2726.88|2713.88|31
1623094540000|2021-06-07 19:35:40|2726.98|2713.98|2725.37|2712.37|2727|2714|2725.37|2712.37|34
1623094550000|2021-06-07 19:35:50|2725.38|2712.38|2725.94|2712.94|2725.98|2712.98|2725.16|2712.16|31
1623094560000|2021-06-07 19:36:00|2725.97|2712.97|2724.71|2711.71|2726.66|2713.66|2724.51|2711.51|35
1623094570000|2021-06-07 19:36:10|2724.72|2711.72|2724.53|2711.53|2725.09|2712.09|2724.25|2711.25|36
1623094580000|2021-06-07 19:36:20|2724.52|2711.52|2724.51|2711.51|2724.53|2711.53|2724.38|2711.38|16
1623094590000|2021-06-07 19:36:30|2724.41|2711.41|2724.42|2711.42|2724.51|2711.51|2723.84|2710.84|22
1623094600000|2021-06-07 19:36:40|2724.45|2711.45|2723.51|2710.51|2724.51|2711.51|2723.44|2710.44|27
1623094610000|2021-06-07 19:36:50|2723.63|2710.63|2722.56|2709.56|2723.92|2710.92|2722.56|2709.56|30
1623094620000|2021-06-07 19:37:00|2722.54|2709.54|2725.12|2712.12|2725.12|2712.12|2722.54|2709.54|27
1623094630000|2021-06-07 19:37:10|2725.11|2712.11|2725.41|2712.41|2725.57|2712.57|2724.92|2711.92|26
1623094640000|2021-06-07 19:37:20|2725.43|2712.43|2725.16|2712.16|2725.43|2712.43|2724.78|2711.78|31
1623094650000|2021-06-07 19:37:30|2725.17|2712.17|2725.52|2712.52|2726.6|2713.6|2725.12|2712.12|20
1623094660000|2021-06-07 19:37:40|2725.49|2712.49|2724.92|2711.92|2725.6|2712.6|2724.92|2711.92|29
1623094670000|2021-06-07 19:37:50|2725.07|2712.07|2725.21|2712.21|2725.37|2712.37|2725.04|2712.04|27
1623094680000|2021-06-07 19:38:00|2725.26|2712.26|2724.61|2711.61|2725.47|2712.47|2724.61|2711.61|32
1623094690000|2021-06-07 19:38:10|2724.66|2711.66|2724.54|2711.54|2724.73|2711.73|2723.63|2710.63|31
1623094700000|2021-06-07 19:38:20|2724.53|2711.53|2725.79|2712.79|2725.87|2712.87|2724.48|2711.48|32
1623094710000|2021-06-07 19:38:30|2725.76|2712.76|2727.79|2714.79|2727.79|2714.79|2725.48|2712.48|37
1623094720000|2021-06-07 19:38:40|2727.7|2714.7|2726.98|2713.98|2728.35|2715.35|2726.78|2713.78|35
1623094730000|2021-06-07 19:38:50|2727.18|2714.18|2727.11|2714.11|2727.29|2714.29|2726.93|2713.93|33
1623094740000|2021-06-07 19:39:00|2727.2|2714.2|2727.02|2714.02|2727.24|2714.24|2726.92|2713.92|24
1623094750000|2021-06-07 19:39:10|2727.03|2714.03|2726.64|2713.64|2727.1|2714.1|2726.64|2713.64|22
1623094760000|2021-06-07 19:39:20|2726.62|2713.62|2726.48|2713.48|2726.69|2713.69|2726.37|2713.37|22
1623094770000|2021-06-07 19:39:30|2726.56|2713.56|2726.63|2713.63|2726.63|2713.63|2726.4|2713.4|12
1623094780000|2021-06-07 19:39:40|2726.61|2713.61|2726.09|2713.09|2726.63|2713.63|2725.9|2712.9|27
1623094790000|2021-06-07 19:39:50|2725.98|2712.98|2728.15|2715.15|2728.31|2715.31|2725.98|2712.98|32
1623094800000|2021-06-07 19:40:00|2728.32|2715.32|2727.96|2714.96|2728.32|2715.32|2727.31|2714.31|33
1623094810000|2021-06-07 19:40:10|2727.91|2714.91|2727.36|2714.36|2728.04|2715.04|2727.23|2714.23|30
1623094820000|2021-06-07 19:40:20|2727.33|2714.33|2728.18|2715.18|2728.18|2715.18|2726.54|2713.54|22
1623094830000|2021-06-07 19:40:30|2728.19|2715.19|2726.88|2713.88|2728.19|2715.19|2726.71|2713.71|32
1623094840000|2021-06-07 19:40:40|2726.99|2713.99|2727.4|2714.4|2727.79|2714.79|2726.79|2713.79|39
1623094850000|2021-06-07 19:40:50|2727.64|2714.64|2726.86|2713.86|2727.64|2714.64|2726.71|2713.71|30
1623094860000|2021-06-07 19:41:00|2726.93|2713.93|2726.38|2713.38|2726.93|2713.93|2725.85|2712.85|35
1623094870000|2021-06-07 19:41:10|2726.46|2713.46|2726.84|2713.84|2727|2714|2726.44|2713.44|37
1623094880000|2021-06-07 19:41:20|2726.86|2713.86|2726.98|2713.98|2726.99|2713.99|2725.93|2712.93|33
1623094890000|2021-06-07 19:41:30|2726.99|2713.99|2726.81|2713.81|2727.04|2714.04|2726.59|2713.59|34
1623094900000|2021-06-07 19:41:40|2726.88|2713.88|2726.65|2713.65|2726.88|2713.88|2726.52|2713.52|30
1623094910000|2021-06-07 19:41:50|2726.69|2713.69|2727.36|2714.36|2727.6|2714.6|2726.56|2713.56|25
1623094920000|2021-06-07 19:42:00|2727.46|2714.46|2725.4|2712.4|2727.46|2714.46|2725.4|2712.4|33
1623094930000|2021-06-07 19:42:10|2725.34|2712.34|2726.1|2713.1|2726.82|2713.82|2724.49|2711.49|35
1623094940000|2021-06-07 19:42:20|2726.11|2713.11|2726.8|2713.8|2726.92|2713.92|2725.5|2712.5|34
1623094950000|2021-06-07 19:42:30|2726.78|2713.78|2726.64|2713.64|2726.78|2713.78|2726.31|2713.31|29
1623094960000|2021-06-07 19:42:40|2726.49|2713.49|2725.95|2712.95|2726.5|2713.5|2725.2|2712.2|34
1623094970000|2021-06-07 19:42:50|2726.01|2713.01|2725.7|2712.7|2726.11|2713.11|2725.25|2712.25|33
1623094980000|2021-06-07 19:43:00|2725.66|2712.66|2725.07|2712.07|2725.7|2712.7|2725.07|2712.07|28
1623094990000|2021-06-07 19:43:10|2725.24|2712.24|2724.38|2711.38|2725.51|2712.51|2724.35|2711.35|27
1623095000000|2021-06-07 19:43:20|2724.21|2711.21|2723.98|2710.98|2724.3|2711.3|2723.43|2710.43|35
1623095010000|2021-06-07 19:43:30|2723.96|2710.96|2724.27|2711.27|2724.5|2711.5|2723.88|2710.88|31
1623095020000|2021-06-07 19:43:40|2724.25|2711.25|2724.36|2711.36|2724.92|2711.92|2724.23|2711.23|29
1623095030000|2021-06-07 19:43:50|2724.32|2711.32|2724.32|2711.32|2724.32|2711.32|2724.3|2711.3|4
1623095040000|2021-06-07 19:44:00|2724.3|2711.3|2725.36|2712.36|2725.37|2712.37|2724.3|2711.3|7
1623095050000|2021-06-07 19:44:10|2725.9|2712.9|2725.98|2712.98|2726.03|2713.03|2725.51|2712.51|36
1623095060000|2021-06-07 19:44:20|2725.96|2712.96|2725.93|2712.93|2726.1|2713.1|2725.82|2712.82|26
1623095070000|2021-06-07 19:44:30|2725.91|2712.91|2725.89|2712.89|2725.94|2712.94|2725.86|2712.86|10
1623095080000|2021-06-07 19:44:40|2725.9|2712.9|2725.85|2712.85|2726.11|2713.11|2725.85|2712.85|24
1623095090000|2021-06-07 19:44:50|2725.83|2712.83|2726.86|2713.86|2726.98|2713.98|2725.82|2712.82|20
1623095100000|2021-06-07 19:45:00|2726.85|2713.85|2724.88|2711.88|2726.85|2713.85|2724.77|2711.77|26
1623095110000|2021-06-07 19:45:10|2724.87|2711.87|2726.09|2713.09|2726.09|2713.09|2724.5|2711.5|15
1623095120000|2021-06-07 19:45:20|2726.07|2713.07|2725.8|2712.8|2726.07|2713.07|2725.66|2712.66|27
1623095130000|2021-06-07 19:45:30|2725.78|2712.78|2725.15|2712.15|2725.87|2712.87|2724.89|2711.89|26
1623095140000|2021-06-07 19:45:40|2725.19|2712.19|2725.46|2712.46|2725.62|2712.62|2725.13|2712.13|27
1623095150000|2021-06-07 19:45:50|2725.55|2712.55|2725.64|2712.64|2725.94|2712.94|2725.46|2712.46|19
1623095160000|2021-06-07 19:46:00|2725.7|2712.7|2724.51|2711.51|2725.71|2712.71|2724.08|2711.08|35
1623095170000|2021-06-07 19:46:10|2724.38|2711.38|2724.04|2711.04|2724.41|2711.41|2724.02|2711.02|28
1623095180000|2021-06-07 19:46:20|2724.03|2711.03|2725.2|2712.2|2725.33|2712.33|2723.88|2710.88|32
1623095190000|2021-06-07 19:46:30|2725.05|2712.05|2724.07|2711.07|2725.06|2712.06|2723.93|2710.93|33
1623095200000|2021-06-07 19:46:40|2724.04|2711.04|2724.71|2711.71|2724.93|2711.93|2723.49|2710.49|26
1623095210000|2021-06-07 19:46:50|2724.6|2711.6|2724.38|2711.38|2724.6|2711.6|2724.17|2711.17|24
1623095220000|2021-06-07 19:47:00|2724.27|2711.27|2724.09|2711.09|2724.38|2711.38|2724.09|2711.09|14
1623095230000|2021-06-07 19:47:10|2723.43|2710.43|2722.7|2709.7|2723.43|2710.43|2722.61|2709.61|10
1623095240000|2021-06-07 19:47:20|2721.78|2708.78|2721.45|2708.45|2721.92|2708.92|2721.37|2708.37|22
1623095250000|2021-06-07 19:47:30|2721.42|2708.42|2721.31|2708.31|2721.52|2708.52|2720.01|2707.01|21
1623095260000|2021-06-07 19:47:40|2721.41|2708.41|2720.88|2707.88|2721.42|2708.42|2720.61|2707.61|28
1623095270000|2021-06-07 19:47:50|2720.94|2707.94|2721.71|2708.71|2721.99|2708.99|2719.83|2706.83|33
1623095280000|2021-06-07 19:48:00|2721.6|2708.6|2721.78|2708.78|2722.48|2709.48|2721.24|2708.24|33
1623095290000|2021-06-07 19:48:10|2721.75|2708.75|2723.72|2710.72|2723.72|2710.72|2721.72|2708.72|34
1623095300000|2021-06-07 19:48:20|2723.69|2710.69|2722.9|2709.9|2723.75|2710.75|2722.53|2709.53|33
1623095310000|2021-06-07 19:48:30|2722.89|2709.89|2724.05|2711.05|2724.14|2711.14|2722.86|2709.86|34
1623095320000|2021-06-07 19:48:40|2724.07|2711.07|2723.68|2710.68|2724.23|2711.23|2723.67|2710.67|26
1623095330000|2021-06-07 19:48:50|2723.75|2710.75|2723.42|2710.42|2723.78|2710.78|2723.42|2710.42|19
1623095340000|2021-06-07 19:49:00|2723.48|2710.48|2726.3|2713.3|2727.48|2714.48|2723.39|2710.39|37
1623095350000|2021-06-07 19:49:10|2726.33|2713.33|2726.24|2713.24|2726.87|2713.87|2726.24|2713.24|33
1623095360000|2021-06-07 19:49:20|2726.28|2713.28|2727.71|2714.71|2727.76|2714.76|2725.72|2712.72|36
1623095370000|2021-06-07 19:49:30|2727.78|2714.78|2728.59|2715.59|2728.59|2715.59|2727.76|2714.76|30
1623095380000|2021-06-07 19:49:40|2728.67|2715.67|2728.59|2715.59|2728.7|2715.7|2728.52|2715.52|21
1623095390000|2021-06-07 19:49:50|2728.52|2715.52|2728.34|2715.34|2728.65|2715.65|2728.22|2715.22|25
1623095400000|2021-06-07 19:50:00|2728.36|2715.36|2728.67|2715.67|2728.76|2715.76|2728.36|2715.36|29
1623095410000|2021-06-07 19:50:10|2728.66|2715.66|2730.54|2717.54|2730.61|2717.61|2728.66|2715.66|22
1623095420000|2021-06-07 19:50:20|2730.56|2717.56|2730.61|2717.61|2731.43|2718.43|2730.56|2717.56|32
1623095430000|2021-06-07 19:50:30|2730.62|2717.62|2730.91|2717.91|2730.91|2717.91|2730.18|2717.18|26
1623095440000|2021-06-07 19:50:40|2731|2718|2734.17|2721.17|2734.17|2721.17|2730.95|2717.95|29
1623095450000|2021-06-07 19:50:50|2734.27|2721.27|2733.41|2720.41|2735.14|2722.14|2733.41|2720.41|37
1623095460000|2021-06-07 19:51:00|2733.36|2720.36|2732.05|2719.05|2733.58|2720.58|2731.79|2718.79|33
1623095470000|2021-06-07 19:51:10|2732.03|2719.03|2734.15|2721.15|2734.25|2721.25|2732.03|2719.03|33
1623095480000|2021-06-07 19:51:20|2734.14|2721.14|2734.45|2721.45|2735.2|2722.2|2734.14|2721.14|37
1623095490000|2021-06-07 19:51:30|2734.33|2721.33|2735.09|2722.09|2735.22|2722.22|2733.82|2720.82|37
1623095500000|2021-06-07 19:51:40|2735.26|2722.26|2734.8|2721.8|2735.79|2722.79|2734.46|2721.46|37
1623095510000|2021-06-07 19:51:50|2734.76|2721.76|2734.92|2721.92|2735.63|2722.63|2734.52|2721.52|35
1623095520000|2021-06-07 19:52:00|2734.98|2721.98|2733.87|2720.87|2734.98|2721.98|2733.87|2720.87|28
1623095530000|2021-06-07 19:52:10|2733.84|2720.84|2733.64|2720.64|2734.2|2721.2|2733.37|2720.37|33
1623095540000|2021-06-07 19:52:20|2733.71|2720.71|2732.3|2719.3|2733.72|2720.72|2732.25|2719.25|30
1623095550000|2021-06-07 19:52:30|2732.41|2719.41|2733.53|2720.53|2733.53|2720.53|2731.92|2718.92|37
1623095560000|2021-06-07 19:52:40|2733.8|2720.8|2733.7|2720.7|2733.85|2720.85|2733.12|2720.12|24
1623095570000|2021-06-07 19:52:50|2733.59|2720.59|2733.02|2720.02|2733.85|2720.85|2733.02|2720.02|32
1623095580000|2021-06-07 19:53:00|2732.99|2719.99|2731.65|2718.65|2732.99|2719.99|2731.62|2718.62|35
1623095590000|2021-06-07 19:53:10|2731.64|2718.64|2731.32|2718.32|2731.88|2718.88|2731.27|2718.27|30
1623095600000|2021-06-07 19:53:20|2731.35|2718.35|2732.57|2719.57|2733.25|2720.25|2731.26|2718.26|33
1623095610000|2021-06-07 19:53:30|2732.55|2719.55|2733.32|2720.32|2733.32|2720.32|2732.38|2719.38|32
1623095620000|2021-06-07 19:53:40|2733.24|2720.24|2733.91|2720.91|2733.97|2720.97|2733.01|2720.01|36
1623095630000|2021-06-07 19:53:50|2733.93|2720.93|2735.09|2722.09|2735.18|2722.18|2733.79|2720.79|34
1623095640000|2021-06-07 19:54:00|2735.19|2722.19|2734.88|2721.88|2735.23|2722.23|2734.7|2721.7|30
1623095650000|2021-06-07 19:54:10|2734.87|2721.87|2733.89|2720.89|2734.88|2721.88|2733.66|2720.66|31
1623095660000|2021-06-07 19:54:20|2733.92|2720.92|2733.67|2720.67|2734.13|2721.13|2733.27|2720.27|34
1623095670000|2021-06-07 19:54:30|2733.57|2720.57|2733.62|2720.62|2733.95|2720.95|2733.45|2720.45|30
1623095680000|2021-06-07 19:54:40|2733.64|2720.64|2735.64|2722.64|2735.88|2722.88|2733.64|2720.64|32
1623095690000|2021-06-07 19:54:50|2735.63|2722.63|2736.22|2723.22|2736.43|2723.43|2735.48|2722.48|32
1623095700000|2021-06-07 19:55:00|2736.2|2723.2|2734.3|2721.3|2736.29|2723.29|2734.3|2721.3|37
1623095710000|2021-06-07 19:55:10|2734.21|2721.21|2733.68|2720.68|2735.06|2722.06|2733.66|2720.66|37
1623095720000|2021-06-07 19:55:20|2733.77|2720.77|2734.47|2721.47|2734.47|2721.47|2733.72|2720.72|27
1623095730000|2021-06-07 19:55:30|2734.32|2721.32|2732.59|2719.59|2734.47|2721.47|2732.47|2719.47|32
1623095740000|2021-06-07 19:55:40|2732.6|2719.6|2732.9|2719.9|2733.29|2720.29|2732.25|2719.25|39
1623095750000|2021-06-07 19:55:50|2733.14|2720.14|2732.51|2719.51|2733.14|2720.14|2732.47|2719.47|28
1623095760000|2021-06-07 19:56:00|2732.52|2719.52|2732.5|2719.5|2732.74|2719.74|2732.5|2719.5|30
1623095770000|2021-06-07 19:56:10|2732.51|2719.51|2731.86|2718.86|2732.51|2719.51|2731.81|2718.81|19
1623095780000|2021-06-07 19:56:20|2731.85|2718.85|2731.56|2718.56|2731.92|2718.92|2731.52|2718.52|31
1623095790000|2021-06-07 19:56:30|2731.52|2718.52|2730.7|2717.7|2731.52|2718.52|2730.64|2717.64|37
1623095800000|2021-06-07 19:56:40|2730.71|2717.71|2730.56|2717.56|2730.94|2717.94|2730.53|2717.53|32
1623095810000|2021-06-07 19:56:50|2730.44|2717.44|2731.95|2718.95|2732.52|2719.52|2730.44|2717.44|34
1623095820000|2021-06-07 19:57:00|2732.03|2719.03|2731.93|2718.93|2732.08|2719.08|2731.35|2718.35|30
1623095830000|2021-06-07 19:57:10|2731.96|2718.96|2732.46|2719.46|2732.78|2719.78|2731.88|2718.88|34
1623095840000|2021-06-07 19:57:20|2732.48|2719.48|2732.98|2719.98|2733.03|2720.03|2732.37|2719.37|33
1623095850000|2021-06-07 19:57:30|2732.92|2719.92|2733.63|2720.63|2734.27|2721.27|2732.61|2719.61|28
1623095860000|2021-06-07 19:57:40|2733.74|2720.74|2735.55|2722.55|2735.55|2722.55|2733.74|2720.74|32
1623095870000|2021-06-07 19:57:50|2735.58|2722.58|2736.92|2723.92|2737.76|2724.76|2735.51|2722.51|36
1623095880000|2021-06-07 19:58:00|2736.85|2723.85|2735.75|2722.75|2737.08|2724.08|2735.57|2722.57|38
1623095890000|2021-06-07 19:58:10|2736.28|2723.28|2737.91|2724.91|2738.02|2725.02|2736.28|2723.28|30
1623095900000|2021-06-07 19:58:20|2737.93|2724.93|2739.87|2726.87|2740.33|2727.33|2737.92|2724.92|34
1623095910000|2021-06-07 19:58:30|2739.59|2726.59|2740.51|2727.51|2740.51|2727.51|2739.19|2726.19|34
1623095920000|2021-06-07 19:58:40|2740.98|2727.98|2741.37|2728.37|2743.19|2730.19|2740.98|2727.98|38
1623095930000|2021-06-07 19:58:50|2741.36|2728.36|2742.55|2729.55|2743.08|2730.08|2740.95|2727.95|37
1623095940000|2021-06-07 19:59:00|2742.7|2729.7|2741.48|2728.48|2743.64|2730.64|2741.48|2728.48|35
1623095950000|2021-06-07 19:59:10|2741.31|2728.31|2740.74|2727.74|2742.04|2729.04|2740.73|2727.73|38
1623095960000|2021-06-07 19:59:20|2740.83|2727.83|2739.61|2726.61|2740.83|2727.83|2738.77|2725.77|39
1623095970000|2021-06-07 19:59:30|2739.62|2726.62|2739.5|2726.5|2739.76|2726.76|2738.89|2725.89|39
1623095980000|2021-06-07 19:59:40|2739.51|2726.51|2738.94|2725.94|2739.53|2726.53|2738.94|2725.94|18
1623095990000|2021-06-07 19:59:50|2738.95|2725.95|2738.48|2725.48|2739.64|2726.64|2738.39|2725.39|32
1623096000000|2021-06-07 20:00:00|2738.4|2725.4|2736.41|2723.41|2738.4|2725.4|2736.38|2723.38|29
1623096010000|2021-06-07 20:00:10|2736.51|2723.51|2735.58|2722.58|2736.51|2723.51|2735.53|2722.53|29
1623096020000|2021-06-07 20:00:20|2735.66|2722.66|2735.53|2722.53|2735.92|2722.92|2733.92|2720.92|28
1623096030000|2021-06-07 20:00:30|2735.64|2722.64|2736.31|2723.31|2736.35|2723.35|2735.21|2722.21|33
1623096040000|2021-06-07 20:00:40|2736.26|2723.26|2737.18|2724.18|2737.47|2724.47|2736.24|2723.24|33
1623096050000|2021-06-07 20:00:50|2737.19|2724.19|2737.26|2724.26|2737.35|2724.35|2737.1|2724.1|36
1623096060000|2021-06-07 20:01:00|2737.32|2724.32|2739.15|2726.15|2740.84|2727.84|2737.32|2724.32|28
1623096070000|2021-06-07 20:01:10|2739.02|2726.02|2742.27|2729.27|2742.27|2729.27|2738.78|2725.78|28
1623096080000|2021-06-07 20:01:20|2742.33|2729.33|2744.3|2731.3|2744.47|2731.47|2741.32|2728.32|35
1623096090000|2021-06-07 20:01:30|2744.35|2731.35|2746.42|2733.42|2746.42|2733.42|2743.95|2730.95|32
1623096100000|2021-06-07 20:01:40|2746.48|2733.48|2744.01|2731.01|2747.36|2734.36|2744.01|2731.01|38
1623096110000|2021-06-07 20:01:50|2744.21|2731.21|2743.31|2730.31|2744.86|2731.86|2742.96|2729.96|36
1623096120000|2021-06-07 20:02:00|2743.3|2730.3|2739.89|2726.89|2743.3|2730.3|2739.81|2726.81|36
1623096130000|2021-06-07 20:02:10|2739.85|2726.85|2733.86|2720.86|2740.32|2727.32|2733.5|2720.5|38
1623096140000|2021-06-07 20:02:20|2732.99|2719.99|2733.55|2720.55|2734.86|2721.86|2732.99|2719.99|37
1623096150000|2021-06-07 20:02:30|2734.02|2721.02|2733.87|2720.87|2734.07|2721.07|2733.52|2720.52|29
1623096160000|2021-06-07 20:02:40|2733.94|2720.94|2731.03|2718.03|2733.97|2720.97|2731.03|2718.03|36
1623096170000|2021-06-07 20:02:50|2730.99|2717.99|2730.15|2717.15|2731.38|2718.38|2730.15|2717.15|32
1623096180000|2021-06-07 20:03:00|2730.3|2717.3|2733.01|2720.01|2733.03|2720.03|2730.15|2717.15|33
1623096190000|2021-06-07 20:03:10|2733.11|2720.11|2733.62|2720.62|2733.73|2720.73|2732.97|2719.97|32
1623096200000|2021-06-07 20:03:20|2733.32|2720.32|2731.29|2718.29|2733.32|2720.32|2731.26|2718.26|36
1623096210000|2021-06-07 20:03:30|2731.36|2718.36|2731.68|2718.68|2731.78|2718.78|2730.69|2717.69|19
1623096220000|2021-06-07 20:03:40|2731.33|2718.33|2731.74|2718.74|2731.93|2718.93|2731.33|2718.33|28
1623096230000|2021-06-07 20:03:50|2731.69|2718.69|2731.22|2718.22|2731.69|2718.69|2730.32|2717.32|31
1623096240000|2021-06-07 20:04:00|2731.34|2718.34|2729.24|2716.24|2731.34|2718.34|2729.21|2716.21|26
1623096250000|2021-06-07 20:04:10|2729.31|2716.31|2728.03|2715.03|2729.46|2716.46|2728.03|2715.03|22
1623096260000|2021-06-07 20:04:20|2728.05|2715.05|2729.78|2716.78|2729.84|2716.84|2728.05|2715.05|28
1623096270000|2021-06-07 20:04:30|2729.61|2716.61|2728.75|2715.75|2729.8|2716.8|2728.73|2715.73|26
1623096280000|2021-06-07 20:04:40|2728.74|2715.74|2728.59|2715.59|2730.08|2717.08|2727.62|2714.62|34
1623096290000|2021-06-07 20:04:50|2727.62|2714.62|2725.58|2712.58|2730.08|2717.08|2725.52|2712.52|36
1623096300000|2021-06-07 20:05:00|2726.22|2713.22|2727.42|2714.42|2727.42|2714.42|2725.48|2712.48|35
1623096310000|2021-06-07 20:05:10|2727.51|2714.51|2727.55|2714.55|2729.75|2716.75|2727.51|2714.51|38
1623096320000|2021-06-07 20:05:20|2727.57|2714.57|2726.12|2713.12|2727.69|2714.69|2725.9|2712.9|38
1623096330000|2021-06-07 20:05:30|2726.15|2713.15|2727.24|2714.24|2727.34|2714.34|2726.15|2713.15|37
1623096340000|2021-06-07 20:05:40|2727.22|2714.22|2727.47|2714.47|2727.67|2714.67|2726.28|2713.28|36
1623096350000|2021-06-07 20:05:50|2727.51|2714.51|2726.52|2713.52|2727.9|2714.9|2726.52|2713.52|31
1623096360000|2021-06-07 20:06:00|2726.33|2713.33|2725.93|2712.93|2726.33|2713.33|2725.83|2712.83|22
1623096370000|2021-06-07 20:06:10|2725.95|2712.95|2727.23|2714.23|2727.33|2714.33|2725.92|2712.92|32
1623096380000|2021-06-07 20:06:20|2727.27|2714.27|2727.29|2714.29|2728.23|2715.23|2727.24|2714.24|33
1623096390000|2021-06-07 20:06:30|2727.24|2714.24|2727.72|2714.72|2728.33|2715.33|2726.71|2713.71|37
1623096400000|2021-06-07 20:06:40|2727.75|2714.75|2727.74|2714.74|2728.37|2715.37|2727.5|2714.5|31
1623096410000|2021-06-07 20:06:50|2727.76|2714.76|2727.31|2714.31|2727.76|2714.76|2727.26|2714.26|31
1623096420000|2021-06-07 20:07:00|2727.33|2714.33|2728.03|2715.03|2728.62|2715.62|2727.33|2714.33|34
1623096430000|2021-06-07 20:07:10|2727.94|2714.94|2728.42|2715.42|2728.42|2715.42|2727.64|2714.64|28
1623096440000|2021-06-07 20:07:20|2728.25|2715.25|2729.1|2716.1|2729.36|2716.36|2728.06|2715.06|31
1623096450000|2021-06-07 20:07:30|2729.09|2716.09|2728.18|2715.18|2729.18|2716.18|2727.98|2714.98|32
1623096460000|2021-06-07 20:07:40|2728.2|2715.2|2728.3|2715.3|2728.41|2715.41|2727.13|2714.13|31
1623096470000|2021-06-07 20:07:50|2728.37|2715.37|2728.41|2715.41|2728.68|2715.68|2728.17|2715.17|33
1623096480000|2021-06-07 20:08:00|2728.02|2715.02|2727.53|2714.53|2728.02|2715.02|2727.18|2714.18|27
1623096490000|2021-06-07 20:08:10|2727.49|2714.49|2726.75|2713.75|2727.49|2714.49|2726.74|2713.74|29
1623096500000|2021-06-07 20:08:20|2726.63|2713.63|2727.76|2714.76|2728.37|2715.37|2726.41|2713.41|38
1623096510000|2021-06-07 20:08:30|2727.75|2714.75|2727.53|2714.53|2727.9|2714.9|2727.5|2714.5|24
1623096520000|2021-06-07 20:08:40|2727.51|2714.51|2728.58|2715.58|2728.6|2715.6|2727.38|2714.38|35
1623096530000|2021-06-07 20:08:50|2728.36|2715.36|2728.87|2715.87|2728.93|2715.93|2728.28|2715.28|29
1623096540000|2021-06-07 20:09:00|2728.69|2715.69|2729.93|2716.93|2731.05|2718.05|2728.48|2715.48|38
1623096550000|2021-06-07 20:09:10|2729.94|2716.94|2726.78|2713.78|2730.04|2717.04|2726.6|2713.6|35
1623096560000|2021-06-07 20:09:20|2726.39|2713.39|2726.48|2713.48|2727.4|2714.4|2726.19|2713.19|34
1623096570000|2021-06-07 20:09:30|2726.46|2713.46|2726.82|2713.82|2726.99|2713.99|2725.73|2712.73|32
1623096580000|2021-06-07 20:09:40|2726.65|2713.65|2725.16|2712.16|2726.76|2713.76|2725.16|2712.16|32
1623096590000|2021-06-07 20:09:50|2725.28|2712.28|2724.95|2711.95|2725.36|2712.36|2724.79|2711.79|34
1623096600000|2021-06-07 20:10:00|2724.93|2711.93|2721.16|2708.16|2724.93|2711.93|2721.16|2708.16|38
1623096610000|2021-06-07 20:10:10|2721.05|2708.05|2721.02|2708.02|2721.26|2708.26|2720.21|2707.21|36
1623096620000|2021-06-07 20:10:20|2720.94|2707.94|2722.15|2709.15|2722.77|2709.77|2720.94|2707.94|36
1623096630000|2021-06-07 20:10:30|2722.2|2709.2|2722.76|2709.76|2722.93|2709.93|2721.58|2708.58|34
1623096640000|2021-06-07 20:10:40|2722.78|2709.78|2721.85|2708.85|2722.78|2709.78|2721.11|2708.11|29
1623096650000|2021-06-07 20:10:50|2721.84|2708.84|2723.03|2710.03|2723.12|2710.12|2721.76|2708.76|36
1623096660000|2021-06-07 20:11:00|2723|2710|2723.74|2710.74|2725.23|2712.23|2722.97|2709.97|37
1623096670000|2021-06-07 20:11:10|2723.32|2710.32|2722.87|2709.87|2723.54|2710.54|2722.29|2709.29|38
1623096680000|2021-06-07 20:11:20|2722.78|2709.78|2721.94|2708.94|2722.78|2709.78|2721.94|2708.94|28
1623096690000|2021-06-07 20:11:30|2721.93|2708.93|2722.39|2709.39|2722.55|2709.55|2721.82|2708.82|25
1623096700000|2021-06-07 20:11:40|2722.47|2709.47|2723.15|2710.15|2723.3|2710.3|2722.47|2709.47|28
1623096710000|2021-06-07 20:11:50|2723.12|2710.12|2723.05|2710.05|2723.19|2710.19|2722.83|2709.83|26
1623096720000|2021-06-07 20:12:00|2723.37|2710.37|2721.74|2708.74|2723.63|2710.63|2721.74|2708.74|34
1623096730000|2021-06-07 20:12:10|2721.62|2708.62|2720.1|2707.1|2721.62|2708.62|2719.44|2706.44|33
1623096740000|2021-06-07 20:12:20|2720.33|2707.33|2721.92|2708.92|2721.92|2708.92|2720.29|2707.29|29
1623096750000|2021-06-07 20:12:30|2721.98|2708.98|2721.85|2708.85|2721.98|2708.98|2721.35|2708.35|29
1623096760000|2021-06-07 20:12:40|2721.88|2708.88|2722.32|2709.32|2722.67|2709.67|2721.82|2708.82|22
1623096770000|2021-06-07 20:12:50|2722.29|2709.29|2722.65|2709.65|2722.67|2709.67|2722.2|2709.2|34
1623096780000|2021-06-07 20:13:00|2722.77|2709.77|2725.2|2712.2|2725.2|2712.2|2722.77|2709.77|35
1623096790000|2021-06-07 20:13:10|2725.4|2712.4|2725.08|2712.08|2726.31|2713.31|2724.95|2711.95|32
1623096800000|2021-06-07 20:13:20|2725|2712|2725.34|2712.34|2725.43|2712.43|2724.82|2711.82|33
1623096810000|2021-06-07 20:13:30|2725.25|2712.25|2726.44|2713.44|2726.44|2713.44|2725.25|2712.25|26
1623096820000|2021-06-07 20:13:40|2726.4|2713.4|2727.35|2714.35|2727.35|2714.35|2726.32|2713.32|27
1623096830000|2021-06-07 20:13:50|2727.26|2714.26|2727.25|2714.25|2727.7|2714.7|2726.32|2713.32|38
1623096840000|2021-06-07 20:14:00|2726.88|2713.88|2727.74|2714.74|2727.74|2714.74|2726.7|2713.7|24
1623096850000|2021-06-07 20:14:10|2728.07|2715.07|2730.09|2717.09|2730.1|2717.1|2728.07|2715.07|36
1623096860000|2021-06-07 20:14:20|2730.05|2717.05|2727.82|2714.82|2730.41|2717.41|2727.68|2714.68|37
1623096870000|2021-06-07 20:14:30|2727.81|2714.81|2729.11|2716.11|2729.18|2716.18|2727.71|2714.71|34
1623096880000|2021-06-07 20:14:40|2729.06|2716.06|2728.31|2715.31|2729.17|2716.17|2727.62|2714.62|35
1623096890000|2021-06-07 20:14:50|2728.24|2715.24|2729.38|2716.38|2729.54|2716.54|2728.19|2715.19|28
1623096900000|2021-06-07 20:15:00|2729.39|2716.39|2729.32|2716.32|2730.26|2717.26|2729.04|2716.04|36
1623096910000|2021-06-07 20:15:10|2728.97|2715.97|2726.62|2713.62|2729.1|2716.1|2726.62|2713.62|35
1623096920000|2021-06-07 20:15:20|2726.58|2713.58|2727.78|2714.78|2728.97|2715.97|2726.58|2713.58|39
1623096930000|2021-06-07 20:15:30|2727.87|2714.87|2728.85|2715.85|2728.87|2715.87|2727.79|2714.79|36
1623096940000|2021-06-07 20:15:40|2728.42|2715.42|2727.81|2714.81|2730|2717|2727.76|2714.76|37
1623096950000|2021-06-07 20:15:50|2727.43|2714.43|2729.82|2716.82|2730.03|2717.03|2727.43|2714.43|35
1623096960000|2021-06-07 20:16:00|2729.52|2716.52|2728.4|2715.4|2729.89|2716.89|2728.17|2715.17|38
1623096970000|2021-06-07 20:16:10|2728.41|2715.41|2727.99|2714.99|2728.48|2715.48|2727.99|2714.99|27
1623096980000|2021-06-07 20:16:20|2728.03|2715.03|2728.46|2715.46|2728.46|2715.46|2727.57|2714.57|32
1623096990000|2021-06-07 20:16:30|2728.43|2715.43|2727.67|2714.67|2728.67|2715.67|2727.64|2714.64|28
1623097000000|2021-06-07 20:16:40|2727.68|2714.68|2726.65|2713.65|2727.82|2714.82|2726.56|2713.56|29
1623097010000|2021-06-07 20:16:50|2726.66|2713.66|2725.35|2712.35|2726.77|2713.77|2725.14|2712.14|28
1623097020000|2021-06-07 20:17:00|2725.38|2712.38|2724.91|2711.91|2725.49|2712.49|2724.91|2711.91|21
1623097030000|2021-06-07 20:17:10|2724.71|2711.71|2725.84|2712.84|2726.18|2713.18|2724.51|2711.51|33
1623097040000|2021-06-07 20:17:20|2725.86|2712.86|2726.62|2713.62|2726.62|2713.62|2725.86|2712.86|26
1623097050000|2021-06-07 20:17:30|2726.64|2713.64|2726.18|2713.18|2726.72|2713.72|2726.18|2713.18|27
1623097060000|2021-06-07 20:17:40|2726.29|2713.29|2726.49|2713.49|2727|2714|2726.29|2713.29|31
1623097070000|2021-06-07 20:17:50|2726.47|2713.47|2727.32|2714.32|2727.32|2714.32|2726.24|2713.24|35
1623097080000|2021-06-07 20:18:00|2727.19|2714.19|2725.62|2712.62|2727.65|2714.65|2725.4|2712.4|32
1623097090000|2021-06-07 20:18:10|2725.53|2712.53|2725.6|2712.6|2725.66|2712.66|2725.35|2712.35|26
1623097100000|2021-06-07 20:18:20|2725.5|2712.5|2725.64|2712.64|2725.7|2712.7|2725.4|2712.4|16
1623097110000|2021-06-07 20:18:30|2725.66|2712.66|2725.78|2712.78|2725.85|2712.85|2725.61|2712.61|19
1623097120000|2021-06-07 20:18:40|2725.8|2712.8|2725.71|2712.71|2726.71|2713.71|2725.59|2712.59|22
1623097130000|2021-06-07 20:18:50|2725.61|2712.61|2724.68|2711.68|2725.64|2712.64|2724.68|2711.68|19
1623097140000|2021-06-07 20:19:00|2724.67|2711.67|2722.5|2709.5|2724.67|2711.67|2721.87|2708.87|31
1623097150000|2021-06-07 20:19:10|2722.55|2709.55|2722.23|2709.23|2723.57|2710.57|2722.1|2709.1|32
1623097160000|2021-06-07 20:19:20|2722.24|2709.24|2722.74|2709.74|2722.95|2709.95|2721.55|2708.55|33
1623097170000|2021-06-07 20:19:30|2722.69|2709.69|2722.26|2709.26|2722.79|2709.79|2721.98|2708.98|35
1623097180000|2021-06-07 20:19:40|2722.23|2709.23|2723.76|2710.76|2723.76|2710.76|2721.49|2708.49|36
1623097190000|2021-06-07 20:19:50|2724.08|2711.08|2723.52|2710.52|2724.99|2711.99|2723.52|2710.52|36
1623097200000|2021-06-07 20:20:00|2723.1|2710.1|2725.29|2712.29|2725.54|2712.54|2723.1|2710.1|36
1623097210000|2021-06-07 20:20:10|2725.41|2712.41|2726.08|2713.08|2726.16|2713.16|2725.34|2712.34|36
1623097220000|2021-06-07 20:20:20|2725.98|2712.98|2725.38|2712.38|2726.13|2713.13|2725.21|2712.21|31
1623097230000|2021-06-07 20:20:30|2725.42|2712.42|2725.81|2712.81|2725.87|2712.87|2725.12|2712.12|34
1623097240000|2021-06-07 20:20:40|2725.91|2712.91|2724.8|2711.8|2726.04|2713.04|2724.61|2711.61|32
1623097250000|2021-06-07 20:20:50|2724.86|2711.86|2724.7|2711.7|2725.07|2712.07|2724.7|2711.7|23
1623097260000|2021-06-07 20:21:00|2724.67|2711.67|2722.44|2709.44|2724.78|2711.78|2722.41|2709.41|31
1623097270000|2021-06-07 20:21:10|2722.43|2709.43|2721.83|2708.83|2722.43|2709.43|2721.83|2708.83|22
1623097280000|2021-06-07 20:21:20|2721.94|2708.94|2720.39|2707.39|2722.03|2709.03|2719.54|2706.54|27
1623097290000|2021-06-07 20:21:30|2720.36|2707.36|2721.52|2708.52|2721.86|2708.86|2720.36|2707.36|27
1623097300000|2021-06-07 20:21:40|2721.39|2708.39|2721.64|2708.64|2721.89|2708.89|2721.34|2708.34|29
1623097310000|2021-06-07 20:21:50|2721.66|2708.66|2720.66|2707.66|2721.78|2708.78|2720.66|2707.66|26
1623097320000|2021-06-07 20:22:00|2720.75|2707.75|2718.21|2705.21|2720.82|2707.82|2716.32|2703.32|30
1623097330000|2021-06-07 20:22:10|2717.33|2704.33|2716.12|2703.12|2718.04|2705.04|2715.22|2702.22|39
1623097340000|2021-06-07 20:22:20|2715.69|2702.69|2717.45|2704.45|2717.45|2704.45|2714.22|2701.22|38
1623097350000|2021-06-07 20:22:30|2717.5|2704.5|2719.04|2706.04|2719.36|2706.36|2717.5|2704.5|38
1623097360000|2021-06-07 20:22:40|2718.86|2705.86|2719.88|2706.88|2720.09|2707.09|2718.73|2705.73|36
1623097370000|2021-06-07 20:22:50|2719.96|2706.96|2719.54|2706.54|2720.2|2707.2|2718.88|2705.88|35
1623097380000|2021-06-07 20:23:00|2719.73|2706.73|2716.82|2703.82|2719.76|2706.76|2716.54|2703.54|36
1623097390000|2021-06-07 20:23:10|2716.78|2703.78|2716.78|2703.78|2716.78|2703.78|2715.11|2702.11|36
1623097400000|2021-06-07 20:23:20|2716.8|2703.8|2717.41|2704.41|2717.61|2704.61|2716.8|2703.8|23
1623097410000|2021-06-07 20:23:30|2717.43|2704.43|2718.28|2705.28|2719.1|2706.1|2717.43|2704.43|34
1623097420000|2021-06-07 20:23:40|2718.42|2705.42|2719.07|2706.07|2719.38|2706.38|2718.15|2705.15|35
1623097430000|2021-06-07 20:23:50|2719.04|2706.04|2717.52|2704.52|2719.41|2706.41|2716.79|2703.79|38
1623097440000|2021-06-07 20:24:00|2717.47|2704.47|2716.56|2703.56|2717.48|2704.48|2716.19|2703.19|38
1623097450000|2021-06-07 20:24:10|2716.55|2703.55|2716.63|2703.63|2716.9|2703.9|2716.49|2703.49|26
1623097460000|2021-06-07 20:24:20|2716.64|2703.64|2717.27|2704.27|2717.49|2704.49|2715.91|2702.91|32
1623097470000|2021-06-07 20:24:30|2717.26|2704.26|2718.35|2705.35|2718.35|2705.35|2717.15|2704.15|31
1623097480000|2021-06-07 20:24:40|2718.34|2705.34|2718.49|2705.49|2718.57|2705.57|2717.78|2704.78|26
1623097490000|2021-06-07 20:24:50|2718.51|2705.51|2718.34|2705.34|2718.62|2705.62|2718.25|2705.25|25
1623097500000|2021-06-07 20:25:00|2718.33|2705.33|2718|2705|2718.33|2705.33|2717.91|2704.91|34
1623097510000|2021-06-07 20:25:10|2717.96|2704.96|2718.99|2705.99|2718.99|2705.99|2717.67|2704.67|28
1623097520000|2021-06-07 20:25:20|2719|2706|2719.82|2706.82|2719.85|2706.85|2718.9|2705.9|28
1623097530000|2021-06-07 20:25:30|2719.85|2706.85|2720.31|2707.31|2720.68|2707.68|2719.46|2706.46|24
1623097540000|2021-06-07 20:25:40|2720.28|2707.28|2721.05|2708.05|2721.26|2708.26|2720.26|2707.26|30
1623097550000|2021-06-07 20:25:50|2721.03|2708.03|2722.6|2709.6|2722.6|2709.6|2720.69|2707.69|35
1623097560000|2021-06-07 20:26:00|2722.67|2709.67|2722.71|2709.71|2722.86|2709.86|2720.85|2707.85|38
1623097570000|2021-06-07 20:26:10|2722.64|2709.64|2723.67|2710.67|2723.7|2710.7|2722.27|2709.27|35
1623097580000|2021-06-07 20:26:20|2723.74|2710.74|2723.68|2710.68|2723.79|2710.79|2723.26|2710.26|33
1623097590000|2021-06-07 20:26:30|2723.74|2710.74|2723.44|2710.44|2723.76|2710.76|2722.68|2709.68|33
1623097600000|2021-06-07 20:26:40|2723.4|2710.4|2724.13|2711.13|2724.13|2711.13|2723.4|2710.4|24
1623097610000|2021-06-07 20:26:50|2724.11|2711.11|2723.6|2710.6|2724.11|2711.11|2723.58|2710.58|23
1623097620000|2021-06-07 20:27:00|2723.49|2710.49|2720.33|2707.33|2723.49|2710.49|2720.33|2707.33|28
1623097630000|2021-06-07 20:27:10|2720.91|2707.91|2720.42|2707.42|2721.36|2708.36|2720.42|2707.42|27
1623097640000|2021-06-07 20:27:20|2720.4|2707.4|2721.11|2708.11|2721.11|2708.11|2720|2707|26
1623097650000|2021-06-07 20:27:30|2721.1|2708.1|2721.62|2708.62|2721.65|2708.65|2720.46|2707.46|20
1623097660000|2021-06-07 20:27:40|2721.65|2708.65|2722.25|2709.25|2722.48|2709.48|2721.56|2708.56|24
1623097670000|2021-06-07 20:27:50|2722.38|2709.38|2722.27|2709.27|2722.53|2709.53|2722.21|2709.21|15
1623097680000|2021-06-07 20:28:00|2722.24|2709.24|2720.56|2707.56|2722.56|2709.56|2720.41|2707.41|26
1623097690000|2021-06-07 20:28:10|2720.55|2707.55|2721.91|2708.91|2721.91|2708.91|2720.42|2707.42|30
1623097700000|2021-06-07 20:28:20|2721.85|2708.85|2723.15|2710.15|2723.36|2710.36|2721.85|2708.85|30
1623097710000|2021-06-07 20:28:30|2723.08|2710.08|2722.16|2709.16|2723.88|2710.88|2722.03|2709.03|35
1623097720000|2021-06-07 20:28:40|2722.15|2709.15|2723.15|2710.15|2723.22|2710.22|2722.1|2709.1|31
1623097730000|2021-06-07 20:28:50|2723.14|2710.14|2723.59|2710.59|2723.66|2710.66|2723.1|2710.1|22
1623097740000|2021-06-07 20:29:00|2723.56|2710.56|2721.29|2708.29|2723.56|2710.56|2720.73|2707.73|32
1623097750000|2021-06-07 20:29:10|2721.31|2708.31|2723.23|2710.23|2723.44|2710.44|2721.26|2708.26|33
1623097760000|2021-06-07 20:29:20|2723.18|2710.18|2723.07|2710.07|2723.53|2710.53|2723.03|2710.03|19
1623097770000|2021-06-07 20:29:30|2723.16|2710.16|2723.15|2710.15|2723.36|2710.36|2722.91|2709.91|28
1623097780000|2021-06-07 20:29:40|2723.23|2710.23|2722.74|2709.74|2723.56|2710.56|2722.74|2709.74|32
1623097790000|2021-06-07 20:29:50|2722.83|2709.83|2723.13|2710.13|2723.32|2710.32|2722.75|2709.75|27
1623097800000|2021-06-07 20:30:00|2723.22|2710.22|2722.12|2709.12|2723.3|2710.3|2720.91|2707.91|37
1623097810000|2021-06-07 20:30:10|2722.1|2709.1|2720.86|2707.86|2722.61|2709.61|2720.86|2707.86|30
1623097820000|2021-06-07 20:30:20|2720.85|2707.85|2719.38|2706.38|2720.85|2707.85|2719.38|2706.38|39
1623097830000|2021-06-07 20:30:30|2719.43|2706.43|2718.19|2705.19|2719.43|2706.43|2717.99|2704.99|34
1623097840000|2021-06-07 20:30:40|2718.13|2705.13|2718.93|2705.93|2719.02|2706.02|2717.91|2704.91|26
1623097850000|2021-06-07 20:30:50|2719.01|2706.01|2716.38|2703.38|2719.01|2706.01|2716.38|2703.38|37
1623097860000|2021-06-07 20:31:00|2716.37|2703.37|2715.91|2702.91|2717.93|2704.93|2715.9|2702.9|35
1623097870000|2021-06-07 20:31:10|2715.95|2702.95|2714.96|2701.96|2716|2703|2714.78|2701.78|34
1623097880000|2021-06-07 20:31:20|2715.06|2702.06|2715.4|2702.4|2716.13|2703.13|2714.63|2701.63|40
1623097890000|2021-06-07 20:31:30|2715.37|2702.37|2716.04|2703.04|2716.04|2703.04|2715.29|2702.29|30
1623097900000|2021-06-07 20:31:40|2716.02|2703.02|2717.09|2704.09|2717.11|2704.11|2715.94|2702.94|37
1623097910000|2021-06-07 20:31:50|2717.11|2704.11|2715.75|2702.75|2717.11|2704.11|2715.5|2702.5|37
1623097920000|2021-06-07 20:32:00|2715.79|2702.79|2714.09|2701.09|2715.8|2702.8|2713.22|2700.22|36
1623097930000|2021-06-07 20:32:10|2714.19|2701.19|2714.03|2701.03|2715.11|2702.11|2713.95|2700.95|35
1623097940000|2021-06-07 20:32:20|2714.23|2701.23|2714.42|2701.42|2715.14|2702.14|2714.06|2701.06|37
1623097950000|2021-06-07 20:32:30|2714.43|2701.43|2714.43|2701.43|2714.67|2701.67|2713.73|2700.73|39
1623097960000|2021-06-07 20:32:40|2714.45|2701.45|2714.68|2701.68|2714.78|2701.78|2713.92|2700.92|29
1623097970000|2021-06-07 20:32:50|2714.67|2701.67|2713.93|2700.93|2714.67|2701.67|2713.52|2700.52|34
1623097980000|2021-06-07 20:33:00|2713.94|2700.94|2713.71|2700.71|2715.29|2702.29|2713.52|2700.52|34
1623097990000|2021-06-07 20:33:10|2713.85|2700.85|2713.41|2700.41|2714.33|2701.33|2713.38|2700.38|26
1623098000000|2021-06-07 20:33:20|2713.43|2700.43|2714.03|2701.03|2714.21|2701.21|2713.42|2700.42|29
1623098010000|2021-06-07 20:33:30|2714.12|2701.12|2715.4|2702.4|2715.4|2702.4|2714.12|2701.12|32
1623098020000|2021-06-07 20:33:40|2715.37|2702.37|2715.57|2702.57|2715.57|2702.57|2715.23|2702.23|25
1623098030000|2021-06-07 20:33:50|2715.58|2702.58|2717.49|2704.49|2717.67|2704.67|2715.58|2702.58|22
1623098040000|2021-06-07 20:34:00|2717.52|2704.52|2715.39|2702.39|2717.52|2704.52|2715.39|2702.39|36
1623098050000|2021-06-07 20:34:10|2715.36|2702.36|2715.58|2702.58|2715.58|2702.58|2714.8|2701.8|30
1623098060000|2021-06-07 20:34:20|2715.57|2702.57|2715.75|2702.75|2715.75|2702.75|2715.35|2702.35|23
1623098070000|2021-06-07 20:34:30|2715.67|2702.67|2715.53|2702.53|2715.67|2702.67|2715.36|2702.36|34
1623098080000|2021-06-07 20:34:40|2715.34|2702.34|2716.58|2703.58|2716.64|2703.64|2715.34|2702.34|35
1623098090000|2021-06-07 20:34:50|2716.64|2703.64|2716.03|2703.03|2716.76|2703.76|2715.95|2702.95|36
1623098100000|2021-06-07 20:35:00|2715.97|2702.97|2716.03|2703.03|2716.03|2703.03|2715.31|2702.31|30
1623098110000|2021-06-07 20:35:10|2716.35|2703.35|2717.35|2704.35|2717.64|2704.64|2716.31|2703.31|40
1623098120000|2021-06-07 20:35:20|2717.4|2704.4|2717.17|2704.17|2717.4|2704.4|2717.09|2704.09|31
1623098130000|2021-06-07 20:35:30|2717.14|2704.14|2718.72|2705.72|2718.72|2705.72|2716.9|2703.9|31
1623098140000|2021-06-07 20:35:40|2718.74|2705.74|2719.3|2706.3|2719.57|2706.57|2718.7|2705.7|29
1623098150000|2021-06-07 20:35:50|2719.26|2706.26|2719.41|2706.41|2719.82|2706.82|2719.05|2706.05|28
1623098160000|2021-06-07 20:36:00|2719.15|2706.15|2717.7|2704.7|2719.19|2706.19|2717.08|2704.08|35
1623098170000|2021-06-07 20:36:10|2717.69|2704.69|2718.56|2705.56|2718.56|2705.56|2717.21|2704.21|29
1623098180000|2021-06-07 20:36:20|2718.57|2705.57|2718.52|2705.52|2718.73|2705.73|2718.45|2705.45|26
1623098190000|2021-06-07 20:36:30|2718.48|2705.48|2718.44|2705.44|2718.74|2705.74|2718.4|2705.4|28
1623098200000|2021-06-07 20:36:40|2718.45|2705.45|2719.03|2706.03|2719.03|2706.03|2718.41|2705.41|26
1623098210000|2021-06-07 20:36:50|2719.36|2706.36|2719.28|2706.28|2719.36|2706.36|2718.93|2705.93|31
1623098220000|2021-06-07 20:37:00|2719.26|2706.26|2720.14|2707.14|2720.39|2707.39|2719.23|2706.23|35
1623098230000|2021-06-07 20:37:10|2720.09|2707.09|2721.15|2708.15|2721.29|2708.29|2720|2707|34
1623098240000|2021-06-07 20:37:20|2721.12|2708.12|2722.01|2709.01|2722.02|2709.02|2721.1|2708.1|24
1623098250000|2021-06-07 20:37:30|2722.02|2709.02|2723.25|2710.25|2723.71|2710.71|2721.99|2708.99|32
1623098260000|2021-06-07 20:37:40|2723.2|2710.2|2723.66|2710.66|2723.75|2710.75|2723.17|2710.17|27
1623098270000|2021-06-07 20:37:50|2723.71|2710.71|2725.39|2712.39|2725.5|2712.5|2723.71|2710.71|30
1623098280000|2021-06-07 20:38:00|2725.34|2712.34|2725.08|2712.08|2726.15|2713.15|2724.75|2711.75|33
1623098290000|2021-06-07 20:38:10|2725.71|2712.71|2727.98|2714.98|2728.07|2715.07|2725.7|2712.7|34
1623098300000|2021-06-07 20:38:20|2727.51|2714.51|2726.26|2713.26|2728|2715|2726.26|2713.26|36
1623098310000|2021-06-07 20:38:30|2726.2|2713.2|2725.57|2712.57|2726.34|2713.34|2725.57|2712.57|37
1623098320000|2021-06-07 20:38:40|2725.55|2712.55|2723.47|2710.47|2725.55|2712.55|2723.47|2710.47|35
1623098330000|2021-06-07 20:38:50|2723.46|2710.46|2723.56|2710.56|2723.81|2710.81|2721.91|2708.91|34
1623098340000|2021-06-07 20:39:00|2723.55|2710.55|2724.27|2711.27|2724.27|2711.27|2723.36|2710.36|37
1623098350000|2021-06-07 20:39:10|2724.25|2711.25|2722.4|2709.4|2724.45|2711.45|2722.12|2709.12|34
1623098360000|2021-06-07 20:39:20|2722.41|2709.41|2721.97|2708.97|2722.41|2709.41|2721.68|2708.68|24
1623098370000|2021-06-07 20:39:30|2721.86|2708.86|2722.79|2709.79|2722.91|2709.91|2721.86|2708.86|34
1623098380000|2021-06-07 20:39:40|2722.73|2709.73|2720.89|2707.89|2722.76|2709.76|2720.89|2707.89|34
1623098390000|2021-06-07 20:39:50|2720.9|2707.9|2720.05|2707.05|2721.08|2708.08|2719.93|2706.93|40
1623098400000|2021-06-07 20:40:00|2720.03|2707.03|2719.11|2706.11|2720.03|2707.03|2718.63|2705.63|38
1623098410000|2021-06-07 20:40:10|2719.14|2706.14|2718.49|2705.49|2719.14|2706.14|2717.84|2704.84|35
1623098420000|2021-06-07 20:40:20|2718.42|2705.42|2717.43|2704.43|2718.77|2705.77|2717.43|2704.43|37
1623098430000|2021-06-07 20:40:30|2717.51|2704.51|2717.3|2704.3|2717.62|2704.62|2716.89|2703.89|34
1623098440000|2021-06-07 20:40:40|2717.27|2704.27|2716.54|2703.54|2717.3|2704.3|2716.3|2703.3|36
1623098450000|2021-06-07 20:40:50|2716.52|2703.52|2716.61|2703.61|2716.66|2703.66|2715.73|2702.73|32
1623098460000|2021-06-07 20:41:00|2716.64|2703.64|2715.1|2702.1|2716.64|2703.64|2715|2702|31
1623098470000|2021-06-07 20:41:10|2715.02|2702.02|2717.3|2704.3|2717.3|2704.3|2715.02|2702.02|29
1623098480000|2021-06-07 20:41:20|2717.24|2704.24|2717.41|2704.41|2717.41|2704.41|2717.08|2704.08|23
1623098490000|2021-06-07 20:41:30|2717.55|2704.55|2717.83|2704.83|2718.37|2705.37|2717.55|2704.55|36
1623098500000|2021-06-07 20:41:40|2717.82|2704.82|2718.06|2705.06|2718.06|2705.06|2717.22|2704.22|30
1623098510000|2021-06-07 20:41:50|2718.07|2705.07|2719.09|2706.09|2719.13|2706.13|2717.75|2704.75|31
1623098520000|2021-06-07 20:42:00|2718.99|2705.99|2717.88|2704.88|2719.04|2706.04|2717.7|2704.7|34
1623098530000|2021-06-07 20:42:10|2717.92|2704.92|2717.48|2704.48|2717.92|2704.92|2717.41|2704.41|29
1623098540000|2021-06-07 20:42:20|2717.45|2704.45|2716.19|2703.19|2717.45|2704.45|2716.06|2703.06|34
1623098550000|2021-06-07 20:42:30|2716.21|2703.21|2716.39|2703.39|2716.57|2703.57|2716.21|2703.21|24
1623098560000|2021-06-07 20:42:40|2716.4|2703.4|2715.95|2702.95|2716.93|2703.93|2715.58|2702.58|29
1623098570000|2021-06-07 20:42:50|2715.92|2702.92|2715.9|2702.9|2716.19|2703.19|2715.85|2702.85|29
1623098580000|2021-06-07 20:43:00|2715.8|2702.8|2713.79|2700.79|2715.9|2702.9|2713.51|2700.51|34
1623098590000|2021-06-07 20:43:10|2713.78|2700.78|2714.43|2701.43|2715.48|2702.48|2713.74|2700.74|34
1623098600000|2021-06-07 20:43:20|2714.45|2701.45|2713.74|2700.74|2714.45|2701.45|2713.37|2700.37|37
1623098610000|2021-06-07 20:43:30|2713.59|2700.59|2713.41|2700.41|2714.3|2701.3|2713.18|2700.18|37
1623098620000|2021-06-07 20:43:40|2713.44|2700.44|2713.09|2700.09|2713.44|2700.44|2713.05|2700.05|20
1623098630000|2021-06-07 20:43:50|2713.23|2700.23|2713.3|2700.3|2713.39|2700.39|2713.04|2700.04|29
1623098640000|2021-06-07 20:44:00|2713.22|2700.22|2713.21|2700.21|2713.3|2700.3|2713.06|2700.06|27
1623098650000|2021-06-07 20:44:10|2713.07|2700.07|2713.16|2700.16|2713.24|2700.24|2712.94|2699.94|24
1623098660000|2021-06-07 20:44:20|2713.17|2700.17|2714.36|2701.36|2714.36|2701.36|2712.99|2699.99|22
1623098670000|2021-06-07 20:44:30|2714.32|2701.32|2714.87|2701.87|2715.32|2702.32|2714.32|2701.32|32
1623098680000|2021-06-07 20:44:40|2714.89|2701.89|2715.1|2702.1|2715.14|2702.14|2714.47|2701.47|28
1623098690000|2021-06-07 20:44:50|2715.06|2702.06|2716.66|2703.66|2716.67|2703.67|2715.06|2702.06|33
1623098700000|2021-06-07 20:45:00|2716.7|2703.7|2714.69|2701.69|2717.19|2704.19|2714.57|2701.57|36
1623098710000|2021-06-07 20:45:10|2714.91|2701.91|2715.65|2702.65|2716.05|2703.05|2714.65|2701.65|32
1623098720000|2021-06-07 20:45:20|2715.89|2702.89|2714.39|2701.39|2716.2|2703.2|2714.35|2701.35|29
1623098730000|2021-06-07 20:45:30|2714.41|2701.41|2713.12|2700.12|2714.54|2701.54|2713.12|2700.12|23
1623098740000|2021-06-07 20:45:40|2713.13|2700.13|2713.29|2700.29|2713.4|2700.4|2712.98|2699.98|27
1623098750000|2021-06-07 20:45:50|2713.28|2700.28|2712.47|2699.47|2713.38|2700.38|2712.47|2699.47|25
1623098760000|2021-06-07 20:46:00|2712.52|2699.52|2711.93|2698.93|2712.52|2699.52|2711.93|2698.93|29
1623098770000|2021-06-07 20:46:10|2711.76|2698.76|2710.17|2697.17|2711.84|2698.84|2709|2696|37
1623098780000|2021-06-07 20:46:20|2710.02|2697.02|2708.27|2695.27|2710.02|2697.02|2708.27|2695.27|39
1623098790000|2021-06-07 20:46:30|2708.3|2695.3|2706.91|2693.91|2708.67|2695.67|2706.73|2693.73|35
1623098800000|2021-06-07 20:46:40|2706.92|2693.92|2704.29|2691.29|2706.92|2693.92|2703.05|2690.05|37
1623098810000|2021-06-07 20:46:50|2704.3|2691.3|2706.82|2693.82|2706.82|2693.82|2704.26|2691.26|37
1623098820000|2021-06-07 20:47:00|2706.81|2693.81|2705.61|2692.61|2707.4|2694.4|2705.44|2692.44|34
1623098830000|2021-06-07 20:47:10|2705.65|2692.65|2704.36|2691.36|2705.65|2692.65|2703.78|2690.78|35
1623098840000|2021-06-07 20:47:20|2704.4|2691.4|2702.36|2689.36|2704.4|2691.4|2702.33|2689.33|33
1623098850000|2021-06-07 20:47:30|2702.26|2689.26|2702.66|2689.66|2702.66|2689.66|2701.29|2688.29|34
1623098860000|2021-06-07 20:47:40|2702.77|2689.77|2702.48|2689.48|2703.72|2690.72|2702.24|2689.24|39
1623098870000|2021-06-07 20:47:50|2702.24|2689.24|2699.36|2686.36|2702.24|2689.24|2699.32|2686.32|37
1623098880000|2021-06-07 20:48:00|2699.38|2686.38|2692.28|2679.28|2699.38|2686.38|2692.28|2679.28|40
1623098890000|2021-06-07 20:48:10|2692.83|2679.83|2689.52|2676.52|2692.93|2679.93|2689.52|2676.52|39
1623098900000|2021-06-07 20:48:20|2689.72|2676.72|2685.21|2672.21|2690.62|2677.62|2684.76|2671.76|32
1623098910000|2021-06-07 20:48:30|2684.71|2671.71|2683.41|2661.4|2684.71|2671.71|2667.53|2654.53|40
1623098920000|2021-06-07 20:48:40|2683.42|2660.8|2675.69|2662.69|2683.61|2663.88|2669.98|2656.98|35
1623098930000|2021-06-07 20:48:50|2675.18|2662.18|2671.31|2658.31|2675.61|2662.61|2671.21|2658.21|37
1623098940000|2021-06-07 20:49:00|2672.14|2659.14|2672.47|2659.47|2673.75|2660.75|2670.24|2657.24|34
1623098950000|2021-06-07 20:49:10|2672.57|2659.57|2674.46|2661.46|2675.13|2662.13|2672.54|2659.54|38
1623098960000|2021-06-07 20:49:20|2674.47|2661.47|2677.23|2664.23|2677.37|2664.37|2673.98|2660.98|39
1623098970000|2021-06-07 20:49:30|2677.13|2664.13|2676.32|2663.32|2677.48|2664.48|2675.12|2662.12|37
1623098980000|2021-06-07 20:49:40|2676.5|2663.5|2669.99|2656.99|2677.15|2664.15|2669.99|2656.99|33
1623098990000|2021-06-07 20:49:50|2669.89|2656.89|2666.73|2653.73|2669.89|2656.89|2665.3|2652.3|38
1623099000000|2021-06-07 20:50:00|2666.53|2653.53|2664.99|2651.99|2667.65|2654.65|2664.9|2651.9|34
1623099010000|2021-06-07 20:50:10|2665.13|2652.13|2655.57|2642.57|2665.13|2652.13|2655.17|2642.17|40
1623099020000|2021-06-07 20:50:20|2655.39|2642.39|2648.57|2635.57|2655.73|2642.73|2647.28|2634.28|39
1623099030000|2021-06-07 20:50:30|2649.02|2636.02|2646.36|2633.36|2649.02|2636.02|2641.64|2628.64|39
1623099040000|2021-06-07 20:50:40|2646.45|2633.45|2647.07|2634.07|2650.54|2637.54|2646.36|2633.36|37
1623099050000|2021-06-07 20:50:50|2646.51|2633.51|2637.89|2624.89|2646.51|2633.51|2636.69|2623.69|37
1623099060000|2021-06-07 20:51:00|2638.75|2625.75|2646.2|2633.2|2646.88|2633.88|2638.38|2625.38|38
1623099070000|2021-06-07 20:51:10|2645.86|2632.86|2647.98|2634.98|2648.47|2635.47|2642.13|2629.13|40
1623099080000|2021-06-07 20:51:20|2648.62|2635.62|2650.25|2637.25|2650.27|2637.27|2645.51|2632.51|37
1623099090000|2021-06-07 20:51:30|2650.52|2637.52|2652.84|2639.84|2657.91|2644.91|2650.5|2637.5|34
1623099100000|2021-06-07 20:51:40|2652.83|2639.83|2646.87|2633.87|2652.83|2639.83|2646.48|2633.48|39
1623099110000|2021-06-07 20:51:50|2647.02|2634.02|2654.37|2641.37|2654.98|2641.98|2646.88|2633.88|40
1623099120000|2021-06-07 20:52:00|2654.15|2641.15|2657.41|2644.41|2657.41|2644.41|2651.55|2638.55|39
1623099130000|2021-06-07 20:52:10|2657.59|2644.59|2661.41|2648.41|2663.77|2650.77|2657.59|2644.59|39
1623099140000|2021-06-07 20:52:20|2661.51|2648.51|2660.67|2647.67|2662.95|2649.95|2660.19|2647.19|39
1623099150000|2021-06-07 20:52:30|2659.49|2646.49|2656.49|2643.49|2659.91|2646.91|2654.97|2641.97|38
1623099160000|2021-06-07 20:52:40|2656.77|2643.77|2657.07|2644.07|2662.18|2649.18|2656.33|2643.33|39
1623099170000|2021-06-07 20:52:50|2657.18|2644.18|2658.84|2645.84|2658.84|2645.84|2655.52|2642.52|40
1623099180000|2021-06-07 20:53:00|2658.24|2645.24|2655.23|2642.23|2658.24|2645.24|2655.23|2642.23|34
1623099190000|2021-06-07 20:53:10|2654.55|2641.55|2655.77|2642.77|2656.5|2643.5|2654.55|2641.55|27
1623099200000|2021-06-07 20:53:20|2655.78|2642.78|2653.78|2640.78|2656.5|2643.5|2653.03|2640.03|30
1623099210000|2021-06-07 20:53:30|2654.24|2641.24|2653.22|2640.22|2655.26|2642.26|2650.13|2637.13|31
1623099220000|2021-06-07 20:53:40|2653.23|2640.23|2650.28|2637.28|2653.23|2640.23|2649.24|2636.24|28
1623099230000|2021-06-07 20:53:50|2650.19|2637.19|2651.19|2638.19|2651.9|2638.9|2649.22|2636.22|33
1623099240000|2021-06-07 20:54:00|2651.32|2638.32|2652.7|2639.7|2654.39|2641.39|2651.17|2638.17|36
1623099250000|2021-06-07 20:54:10|2652.68|2639.68|2653.74|2640.74|2654.28|2641.28|2651.92|2638.92|35
1623099260000|2021-06-07 20:54:20|2653.76|2640.76|2656.32|2643.32|2656.49|2643.49|2653.69|2640.69|39
1623099270000|2021-06-07 20:54:30|2656.8|2643.8|2660.21|2647.21|2661.27|2648.27|2656.56|2643.56|39
1623099280000|2021-06-07 20:54:40|2660.34|2647.34|2661.24|2648.24|2661.24|2648.24|2658.55|2645.55|39
1623099290000|2021-06-07 20:54:50|2661.73|2648.73|2661.66|2648.66|2662.06|2649.06|2660.13|2647.13|30
1623099300000|2021-06-07 20:55:00|2661.91|2648.91|2664.06|2651.06|2664.11|2651.11|2660.56|2647.56|38
1623099310000|2021-06-07 20:55:10|2663.93|2650.93|2664.8|2651.8|2664.95|2651.95|2663.22|2650.22|39
1623099320000|2021-06-07 20:55:20|2665|2652|2667.64|2654.64|2668.92|2655.92|2665|2652|36
1623099330000|2021-06-07 20:55:30|2667.6|2654.6|2669.99|2656.99|2669.99|2656.99|2666.47|2653.47|39
1623099340000|2021-06-07 20:55:40|2671.13|2658.13|2671.95|2658.95|2671.95|2658.95|2670.85|2657.85|33
1623099350000|2021-06-07 20:55:50|2672.18|2659.18|2670.4|2657.4|2672.18|2659.18|2670.37|2657.37|33
1623099360000|2021-06-07 20:56:00|2670.39|2657.39|2670.01|2657.01|2670.45|2657.45|2666.95|2653.95|35
1623099370000|2021-06-07 20:56:10|2670.26|2657.26|2674.06|2661.06|2674.06|2661.06|2670.26|2657.26|35
1623099380000|2021-06-07 20:56:20|2674.12|2661.12|2672.1|2659.1|2674.17|2661.17|2671.89|2658.89|34
1623099390000|2021-06-07 20:56:30|2672.28|2659.28|2675.52|2662.52|2675.52|2662.52|2672.28|2659.28|35
1623099400000|2021-06-07 20:56:40|2675.68|2662.68|2676.46|2663.46|2676.46|2663.46|2674.32|2661.32|32
1623099410000|2021-06-07 20:56:50|2676.52|2663.52|2676.15|2663.15|2676.52|2663.52|2675.15|2662.15|36
1623099420000|2021-06-07 20:57:00|2676|2663|2675.54|2662.54|2676.01|2663.01|2674.74|2661.74|35
1623099430000|2021-06-07 20:57:10|2675.2|2662.2|2676.12|2663.12|2676.2|2663.2|2674.75|2661.75|34
1623099440000|2021-06-07 20:57:20|2676.25|2663.25|2678.82|2665.82|2680.1|2667.1|2675.95|2662.95|37
1623099450000|2021-06-07 20:57:30|2678.76|2665.76|2677.26|2664.26|2679.29|2666.29|2677.13|2664.13|38
1623099460000|2021-06-07 20:57:40|2677.19|2664.19|2678.32|2665.32|2679.8|2666.8|2677.19|2664.19|37
1623099470000|2021-06-07 20:57:50|2678.98|2665.98|2680.52|2667.52|2682.5|2669.5|2678.98|2665.98|37
1623099480000|2021-06-07 20:58:00|2680.84|2667.84|2678.63|2665.63|2681.07|2668.07|2677.81|2664.81|38
1623099490000|2021-06-07 20:58:10|2678.51|2665.51|2675.5|2662.5|2678.8|2665.8|2675.5|2662.5|35
1623099500000|2021-06-07 20:58:20|2675.6|2662.6|2670.38|2657.38|2675.66|2662.66|2668.93|2655.93|37
1623099510000|2021-06-07 20:58:30|2670.03|2657.03|2666.66|2653.66|2670.05|2657.05|2666.2|2653.2|35
1623099520000|2021-06-07 20:58:40|2666.64|2653.64|2664.76|2651.76|2669.12|2656.12|2664.76|2651.76|37
1623099530000|2021-06-07 20:58:50|2664.91|2651.91|2663.05|2650.05|2665.79|2652.79|2662.51|2649.51|34
1623099540000|2021-06-07 20:59:00|2662.98|2649.98|2661.4|2648.4|2663.14|2650.14|2659.75|2646.75|36
1623099550000|2021-06-07 20:59:10|2662.08|2649.08|2661.57|2648.57|2663.59|2650.59|2660.23|2647.23|34
1623099560000|2021-06-07 20:59:20|2661.56|2648.56|2660.53|2647.53|2662.78|2649.78|2660.03|2647.03|31
1623099570000|2021-06-07 20:59:30|2660.4|2647.4|2661.94|2648.94|2663.51|2650.51|2660.4|2647.4|40
1623099580000|2021-06-07 20:59:40|2662.11|2649.11|2661.58|2648.58|2664.35|2651.35|2661.27|2648.27|38
1623099590000|2021-06-07 20:59:50|2661.54|2648.54|2663.56|2650.56|2664.32|2651.32|2661.16|2648.16|37
1623099600000|2021-06-07 21:00:00|2663.73|2650.73|2657.3|2644.3|2664.43|2651.43|2657.3|2644.3|38
1623099610000|2021-06-07 21:00:10|2657.17|2644.17|2663.39|2650.39|2663.39|2650.39|2657.17|2644.17|38
1623099620000|2021-06-07 21:00:20|2663.48|2650.48|2660.89|2647.89|2664.43|2651.43|2660.89|2647.89|39
1623099630000|2021-06-07 21:00:30|2660.83|2647.83|2660.59|2647.59|2662.09|2649.09|2659.17|2646.17|38
1623099640000|2021-06-07 21:00:40|2660.76|2647.76|2661.73|2648.73|2662.95|2649.95|2660.48|2647.48|37
1623099650000|2021-06-07 21:00:50|2662.08|2649.08|2664.95|2651.95|2664.95|2651.95|2662.08|2649.08|35
1623099660000|2021-06-07 21:01:00|2664.91|2651.91|2665.54|2652.54|2666.94|2653.94|2664.51|2651.51|36
1623099670000|2021-06-07 21:01:10|2665.56|2652.56|2665.9|2652.9|2667.53|2654.53|2665.56|2652.56|37
1623099680000|2021-06-07 21:01:20|2666.05|2653.05|2667.17|2654.17|2667.17|2654.17|2666.04|2653.04|37
1623099690000|2021-06-07 21:01:30|2666.96|2653.96|2667.51|2654.51|2667.78|2654.78|2666.34|2653.34|38
1623099700000|2021-06-07 21:01:40|2667.69|2654.69|2666.15|2653.15|2668.61|2655.61|2665.53|2652.53|39
1623099710000|2021-06-07 21:01:50|2666.14|2653.14|2663.88|2650.88|2666.72|2653.72|2662.91|2649.91|36
1623099720000|2021-06-07 21:02:00|2663.89|2650.89|2663.91|2650.91|2665.28|2652.28|2663.89|2650.89|37
1623099730000|2021-06-07 21:02:10|2663.75|2650.75|2663.96|2650.96|2664.5|2651.5|2661.69|2648.69|38
1623099740000|2021-06-07 21:02:20|2664.23|2651.23|2662.7|2649.7|2664.37|2651.37|2662.66|2649.66|32
1623099750000|2021-06-07 21:02:30|2662.31|2649.31|2661.88|2648.88|2662.31|2649.31|2660.97|2647.97|33
1623099760000|2021-06-07 21:02:40|2661.86|2648.86|2662.75|2649.75|2662.95|2649.95|2661.68|2648.68|34
1623099770000|2021-06-07 21:02:50|2662.73|2649.73|2662.82|2649.82|2663.17|2650.17|2662.73|2649.73|33
1623099780000|2021-06-07 21:03:00|2662.83|2649.83|2662.93|2649.93|2663|2650|2661.88|2648.88|27
1623099790000|2021-06-07 21:03:10|2662.95|2649.95|2663.61|2650.61|2663.61|2650.61|2662.8|2649.8|31
1623099800000|2021-06-07 21:03:20|2663.81|2650.81|2663.51|2650.51|2663.86|2650.86|2662.84|2649.84|30
1623099810000|2021-06-07 21:03:30|2664.23|2651.23|2666.05|2653.05|2666.05|2653.05|2663.94|2650.94|28
1623099820000|2021-06-07 21:03:40|2666.23|2653.23|2667.24|2654.24|2668.21|2655.21|2664.57|2651.57|39
1623099830000|2021-06-07 21:03:50|2667.38|2654.38|2668.33|2655.33|2668.5|2655.5|2666.78|2653.78|38
1623099840000|2021-06-07 21:04:00|2668.38|2655.38|2668.16|2655.16|2668.9|2655.9|2667.99|2654.99|32
1623099850000|2021-06-07 21:04:10|2668.25|2655.25|2668|2655|2670.45|2657.45|2668|2655|36
1623099860000|2021-06-07 21:04:20|2667.92|2654.92|2668.39|2655.39|2668.66|2655.66|2667.58|2654.58|29
1623099870000|2021-06-07 21:04:30|2668.38|2655.38|2666.97|2653.97|2668.38|2655.38|2665.77|2652.77|34
1623099880000|2021-06-07 21:04:40|2666.94|2653.94|2668.78|2655.78|2670.02|2657.02|2666.94|2653.94|36
1623099890000|2021-06-07 21:04:50|2668.79|2655.79|2669.01|2656.01|2669.01|2656.01|2668.21|2655.21|27
1623099900000|2021-06-07 21:05:00|2669|2656|2668.56|2655.56|2669.16|2656.16|2668.33|2655.33|32
1623099910000|2021-06-07 21:05:10|2668.47|2655.47|2668.32|2655.32|2668.59|2655.59|2667.05|2654.05|27
1623099920000|2021-06-07 21:05:20|2668.34|2655.34|2668.27|2655.27|2668.34|2655.34|2664.51|2651.51|29
1623099930000|2021-06-07 21:05:30|2668.23|2655.23|2668.2|2655.2|2668.29|2655.29|2666.8|2653.8|30
1623099940000|2021-06-07 21:05:40|2666.38|2653.38|2666.36|2653.36|2667.27|2654.27|2666.36|2653.36|29
1623099950000|2021-06-07 21:05:50|2666.32|2653.32|2666.53|2653.53|2666.53|2653.53|2665.92|2652.92|33
1623099960000|2021-06-07 21:06:00|2666.75|2653.75|2662.56|2649.56|2666.75|2653.75|2662.56|2649.56|31
1623099970000|2021-06-07 21:06:10|2662.75|2649.75|2662.67|2649.67|2664.19|2651.19|2662.41|2649.41|37
1623099980000|2021-06-07 21:06:20|2662.01|2649.01|2659.87|2646.87|2662.19|2649.19|2659.87|2646.87|31
1623099990000|2021-06-07 21:06:30|2659.29|2646.29|2662.2|2649.2|2662.21|2649.21|2659.29|2646.29|35
1623100000000|2021-06-07 21:06:40|2662.25|2649.25|2662.3|2649.3|2662.43|2649.43|2661.87|2648.87|32
1623100010000|2021-06-07 21:06:50|2662.28|2649.28|2662.55|2649.55|2662.55|2649.55|2662|2649|22
1623100020000|2021-06-07 21:07:00|2662.44|2649.44|2661.4|2648.4|2662.45|2649.45|2661.37|2648.37|15
1623100030000|2021-06-07 21:07:10|2661.39|2648.39|2660.75|2647.75|2661.39|2648.39|2660.59|2647.59|19
1623100040000|2021-06-07 21:07:20|2660.34|2647.34|2659.87|2646.87|2660.35|2647.35|2659.4|2646.4|17
1623100050000|2021-06-07 21:07:30|2659.4|2646.4|2659.88|2646.88|2659.92|2646.92|2658.41|2645.41|22
1623100060000|2021-06-07 21:07:40|2658.37|2645.37|2658.16|2645.16|2660.24|2647.24|2657.71|2644.71|18
1623100070000|2021-06-07 21:07:50|2658.85|2645.85|2653.49|2640.49|2660.24|2647.24|2653.21|2640.21|22
1623100080000|2021-06-07 21:08:00|2654.39|2641.39|2654.47|2641.47|2656.82|2643.82|2654.39|2641.39|31
1623100090000|2021-06-07 21:08:10|2654.44|2641.44|2655.27|2642.27|2656.23|2643.23|2653.84|2640.84|35
1623100100000|2021-06-07 21:08:20|2654.98|2641.98|2653.24|2640.24|2654.98|2641.98|2652.38|2639.38|39
1623100110000|2021-06-07 21:08:30|2652.68|2639.68|2647.24|2634.24|2653.22|2640.22|2645.74|2632.74|38
1623100120000|2021-06-07 21:08:40|2647.18|2634.18|2646.42|2633.42|2648.26|2635.26|2646.4|2633.4|34
1623100130000|2021-06-07 21:08:50|2646.27|2633.27|2646.48|2633.48|2646.8|2633.8|2646.27|2633.27|26
1623100140000|2021-06-07 21:09:00|2646.51|2633.51|2645.42|2632.42|2646.51|2633.51|2645.29|2632.29|30
1623100150000|2021-06-07 21:09:10|2645.68|2632.68|2643.19|2630.19|2645.77|2632.77|2643.19|2630.19|33
1623100160000|2021-06-07 21:09:20|2644|2631|2641.3|2628.3|2645.05|2632.05|2641.3|2628.3|31
1623100170000|2021-06-07 21:09:30|2641.24|2628.24|2642.71|2629.71|2645.91|2632.91|2638.37|2625.37|32
1623100180000|2021-06-07 21:09:40|2642.73|2629.73|2643.05|2630.05|2643.48|2630.48|2640.7|2627.7|36
1623100190000|2021-06-07 21:09:50|2642.82|2629.82|2642.12|2629.12|2643.03|2630.03|2641.04|2628.04|37
1623100200000|2021-06-07 21:10:00|2642.01|2629.01|2642.88|2629.88|2643.49|2630.49|2641.97|2628.97|35
1623100210000|2021-06-07 21:10:10|2642.94|2629.94|2643.84|2630.84|2644.23|2631.23|2642.09|2629.09|32
1623100220000|2021-06-07 21:10:20|2643.89|2630.89|2644.11|2631.11|2644.17|2631.17|2643.43|2630.43|35
1623100230000|2021-06-07 21:10:30|2644.1|2631.1|2643.92|2630.92|2644.77|2631.77|2643.46|2630.46|33
1623100240000|2021-06-07 21:10:40|2643.93|2630.93|2643.28|2630.28|2643.97|2630.97|2643.22|2630.22|29
1623100250000|2021-06-07 21:10:50|2643.29|2630.29|2644.42|2631.42|2644.86|2631.86|2643.26|2630.26|33
1623100260000|2021-06-07 21:11:00|2644.41|2631.41|2645.43|2632.43|2645.43|2632.43|2644.36|2631.36|21
1623100270000|2021-06-07 21:11:10|2645.36|2632.36|2644.58|2631.58|2645.56|2632.56|2643.6|2630.6|36
1623100280000|2021-06-07 21:11:20|2644.71|2631.71|2645.08|2632.08|2645.42|2632.42|2643.84|2630.84|35
1623100290000|2021-06-07 21:11:30|2644.34|2631.34|2645.19|2632.19|2645.31|2632.31|2644.34|2631.34|34
1623100300000|2021-06-07 21:11:40|2645.21|2632.21|2644.78|2631.78|2645.48|2632.48|2644.78|2631.78|26
1623100310000|2021-06-07 21:11:50|2644.84|2631.84|2644.93|2631.93|2646.21|2633.21|2644.81|2631.81|34
1623100320000|2021-06-07 21:12:00|2645.02|2632.02|2645.46|2632.46|2645.61|2632.61|2644.64|2631.64|29
1623100330000|2021-06-07 21:12:10|2645.55|2632.55|2644.63|2631.63|2645.67|2632.67|2644.63|2631.63|30
1623100340000|2021-06-07 21:12:20|2644.19|2631.19|2642.77|2629.77|2645.05|2632.05|2642.77|2629.77|38
1623100350000|2021-06-07 21:12:30|2642.39|2629.39|2639.09|2626.09|2642.39|2629.39|2639.05|2626.05|34
1623100360000|2021-06-07 21:12:40|2639.18|2626.18|2636.29|2623.29|2639.36|2626.36|2634.08|2621.08|35
1623100370000|2021-06-07 21:12:50|2636.32|2623.32|2633.26|2620.26|2636.47|2623.47|2631.52|2618.52|36
1623100380000|2021-06-07 21:13:00|2633.39|2620.39|2631.65|2618.65|2634.8|2621.8|2631.65|2618.65|34
1623100390000|2021-06-07 21:13:10|2631.01|2618.01|2626.45|2613.45|2631.01|2618.01|2626.33|2613.33|33
1623100400000|2021-06-07 21:13:20|2626.44|2613.44|2624.06|2611.06|2626.44|2613.44|2622.05|2609.05|25
1623100410000|2021-06-07 21:13:30|2624.08|2611.08|2618|2605|2624.08|2611.08|2618|2605|34
1623100420000|2021-06-07 21:13:40|2617.86|2604.86|2614.88|2601.88|2620.33|2607.33|2614.87|2601.87|29
1623100430000|2021-06-07 21:13:50|2615.01|2602.01|2611.42|2598.42|2615.65|2602.65|2611.13|2598.13|36
1623100440000|2021-06-07 21:14:00|2611.2|2598.2|2611.65|2598.65|2611.65|2598.65|2609.06|2596.06|35
1623100450000|2021-06-07 21:14:10|2611.52|2598.52|2613|2600|2615.55|2602.55|2611.52|2598.52|36
1623100460000|2021-06-07 21:14:20|2613.08|2600.08|2611.29|2598.29|2614.23|2601.23|2610.64|2597.64|36
1623100470000|2021-06-07 21:14:30|2611.17|2598.17|2611.53|2598.53|2611.92|2598.92|2610.67|2597.67|34
1623100480000|2021-06-07 21:14:40|2611.51|2598.51|2613.45|2600.45|2613.45|2600.45|2611.39|2598.39|31
1623100490000|2021-06-07 21:14:50|2613.64|2600.64|2613.65|2600.65|2615.14|2602.14|2613.35|2600.35|34
1623100500000|2021-06-07 21:15:00|2614.64|2601.64|2610.43|2597.43|2615.76|2602.76|2610.43|2597.43|29
1623100510000|2021-06-07 21:15:10|2611.32|2598.32|2607.04|2594.04|2611.87|2598.87|2607.04|2594.04|27
1623100520000|2021-06-07 21:15:20|2607.08|2594.08|2609.51|2596.51|2611.25|2598.25|2606.51|2593.51|21
1623100530000|2021-06-07 21:15:30|2604.74|2591.74|2602.56|2589.56|2609|2596|2602.48|2589.48|28
1623100540000|2021-06-07 21:15:40|2603.05|2590.05|2591.47|2578.47|2603.05|2590.05|2590.54|2577.54|40
1623100550000|2021-06-07 21:15:50|2591.68|2578.68|2581.54|2568.54|2591.68|2578.68|2581.54|2568.54|36
1623100560000|2021-06-07 21:16:00|2582.04|2569.04|2580.51|2567.51|2583.32|2570.32|2579.07|2566.07|36
1623100570000|2021-06-07 21:16:10|2580.62|2567.62|2594.53|2581.53|2594.64|2581.64|2580.62|2567.62|40
1623100580000|2021-06-07 21:16:20|2594.76|2581.76|2596.65|2583.65|2598.72|2585.72|2594.6|2581.6|39
1623100590000|2021-06-07 21:16:30|2596.78|2583.78|2599.47|2586.47|2599.47|2586.47|2596.76|2583.76|35
1623100600000|2021-06-07 21:16:40|2599.49|2586.49|2600.71|2587.71|2601.56|2588.56|2599.28|2586.28|36
1623100610000|2021-06-07 21:16:50|2600.65|2587.65|2601.08|2588.08|2601.37|2588.37|2599.5|2586.5|33
1623100620000|2021-06-07 21:17:00|2599.56|2586.56|2593.71|2580.71|2599.56|2586.56|2593.26|2580.26|38
1623100630000|2021-06-07 21:17:10|2591.72|2578.72|2589.73|2576.73|2592.21|2579.21|2584.75|2571.75|40
1623100640000|2021-06-07 21:17:20|2590.47|2577.47|2592.83|2579.83|2595.31|2582.31|2590.47|2577.47|35
1623100650000|2021-06-07 21:17:30|2593.35|2580.35|2595.83|2582.83|2595.83|2582.83|2590.89|2577.89|36
1623100660000|2021-06-07 21:17:40|2595.86|2582.86|2599.06|2586.06|2599.06|2586.06|2595.75|2582.75|31
1623100670000|2021-06-07 21:17:50|2599.12|2586.12|2600.03|2587.03|2600.86|2587.86|2598.35|2585.35|35
1623100680000|2021-06-07 21:18:00|2598.47|2585.47|2602.73|2589.73|2602.73|2589.73|2598.47|2585.47|37
1623100690000|2021-06-07 21:18:10|2602.63|2589.63|2605.16|2592.16|2606.04|2593.04|2602.63|2589.63|38
1623100700000|2021-06-07 21:18:20|2605.2|2592.2|2609.79|2596.79|2610.18|2597.18|2605.13|2592.13|35
1623100710000|2021-06-07 21:18:30|2610.23|2597.23|2607.93|2594.93|2610.98|2597.98|2607.78|2594.78|36
1623100720000|2021-06-07 21:18:40|2607.83|2594.83|2607.92|2594.92|2608.64|2595.64|2606.65|2593.65|33
1623100730000|2021-06-07 21:18:50|2608.15|2595.15|2616.6|2603.6|2616.6|2603.6|2608.15|2595.15|35
1623100740000|2021-06-07 21:19:00|2617.05|2604.05|2621.53|2608.53|2621.74|2608.74|2617.02|2604.02|36
1623100750000|2021-06-07 21:19:10|2621.84|2608.84|2626.56|2613.56|2626.56|2613.56|2621.84|2608.84|38
1623100760000|2021-06-07 21:19:20|2626.64|2613.64|2629.05|2616.05|2629.05|2616.05|2626.32|2613.32|38
1623100770000|2021-06-07 21:19:30|2627.68|2614.68|2632.54|2619.54|2632.54|2619.54|2627.64|2614.64|36
1623100780000|2021-06-07 21:19:40|2632.88|2619.88|2634.86|2621.86|2634.99|2621.99|2631.62|2618.62|36
1623100790000|2021-06-07 21:19:50|2634.83|2621.83|2628.14|2615.14|2634.83|2621.83|2626.59|2613.59|35
1623100800000|2021-06-07 21:20:00|2627.19|2614.19|2631.89|2618.89|2633.04|2620.04|2627.19|2614.19|37
1623100810000|2021-06-07 21:20:10|2631.68|2618.68|2634.14|2621.14|2634.25|2621.25|2630.97|2617.97|23
1623100820000|2021-06-07 21:20:20|2634.6|2621.6|2635.14|2622.14|2635.14|2622.14|2633.77|2620.77|28
1623100830000|2021-06-07 21:20:30|2635.12|2622.12|2635.32|2622.32|2636.16|2623.16|2634.87|2621.87|28
1623100840000|2021-06-07 21:20:40|2635.44|2622.44|2636|2623|2636.9|2623.9|2634.96|2621.96|33
1623100850000|2021-06-07 21:20:50|2636.05|2623.05|2636.05|2623.05|2636.33|2623.33|2634.89|2621.89|32
1623100860000|2021-06-07 21:21:00|2636.39|2623.39|2635.96|2622.96|2636.6|2623.6|2635.77|2622.77|30
1623100870000|2021-06-07 21:21:10|2635.92|2622.92|2635.85|2622.85|2636.58|2623.58|2635.85|2622.85|22
1623100880000|2021-06-07 21:21:20|2635.83|2622.83|2631.03|2618.03|2635.98|2622.98|2631.03|2618.03|34
1623100890000|2021-06-07 21:21:30|2630.86|2617.86|2631.22|2618.22|2633.32|2620.32|2630.15|2617.15|37
1623100900000|2021-06-07 21:21:40|2631.21|2618.21|2624.63|2611.63|2631.22|2618.22|2624.63|2611.63|36
1623100910000|2021-06-07 21:21:50|2623.18|2610.18|2621.78|2608.78|2624.65|2611.65|2620.63|2607.63|37
1623100920000|2021-06-07 21:22:00|2621.81|2608.81|2625.99|2612.99|2626.24|2613.24|2621.81|2608.81|29
1623100930000|2021-06-07 21:22:10|2626.06|2613.06|2626.87|2613.87|2627.44|2614.44|2626|2613|26
1623100940000|2021-06-07 21:22:20|2627.08|2614.08|2627.46|2614.46|2627.47|2614.47|2625.92|2612.92|34
1623100950000|2021-06-07 21:22:30|2627.47|2614.47|2627.28|2614.28|2627.88|2614.88|2627.03|2614.03|29
1623100960000|2021-06-07 21:22:40|2627.23|2614.23|2628.37|2615.37|2628.37|2615.37|2626.92|2613.92|31
1623100970000|2021-06-07 21:22:50|2628.36|2615.36|2629.63|2616.63|2629.75|2616.75|2627.99|2614.99|23
1623100980000|2021-06-07 21:23:00|2629.79|2616.79|2625.76|2612.76|2629.86|2616.86|2624.93|2611.93|32
1623100990000|2021-06-07 21:23:10|2625.14|2612.14|2627.88|2614.88|2627.88|2614.88|2624.2|2611.2|36
1623101000000|2021-06-07 21:23:20|2628.09|2615.09|2622.45|2609.45|2628.18|2615.18|2622.09|2609.09|35
1623101010000|2021-06-07 21:23:30|2621.31|2608.31|2617.61|2604.61|2621.92|2608.92|2617.6|2604.6|38
1623101020000|2021-06-07 21:23:40|2617.52|2604.52|2615.38|2602.38|2618.77|2605.77|2615.09|2602.09|39
1623101030000|2021-06-07 21:23:50|2615.67|2602.67|2614.2|2601.2|2617.13|2604.13|2614.2|2601.2|38
1623101040000|2021-06-07 21:24:00|2614.03|2601.03|2612.51|2599.51|2614.34|2601.34|2612.31|2599.31|34
1623101050000|2021-06-07 21:24:10|2613.31|2600.31|2614.18|2601.18|2614.39|2601.39|2612.03|2599.03|37
1623101060000|2021-06-07 21:24:20|2614.59|2601.59|2616.21|2603.21|2616.48|2603.48|2614.59|2601.59|31
1623101070000|2021-06-07 21:24:30|2615.91|2602.91|2615.91|2602.91|2615.91|2602.91|2614.66|2601.66|34
1623101080000|2021-06-07 21:24:40|2615.9|2602.9|2615.85|2602.85|2616.03|2603.03|2615.6|2602.6|28
1623101090000|2021-06-07 21:24:50|2615.84|2602.84|2615.94|2602.94|2615.98|2602.98|2615.22|2602.22|30
1623101100000|2021-06-07 21:25:00|2615.96|2602.96|2611.21|2598.21|2616.22|2603.22|2611.21|2598.21|30
1623101110000|2021-06-07 21:25:10|2611.15|2598.15|2606.53|2593.53|2611.15|2598.15|2606.23|2593.23|38
1623101120000|2021-06-07 21:25:20|2606.41|2593.41|2604.8|2591.8|2606.41|2593.41|2602.12|2589.12|36
1623101130000|2021-06-07 21:25:30|2604.77|2591.77|2604.39|2591.39|2605.55|2592.55|2604.1|2591.1|34
1623101140000|2021-06-07 21:25:40|2603.99|2590.99|2597.79|2584.79|2604.09|2591.09|2595.89|2582.89|33
1623101150000|2021-06-07 21:25:50|2597.82|2584.82|2601.89|2588.89|2601.89|2588.89|2597.33|2584.33|36
1623101160000|2021-06-07 21:26:00|2602.1|2589.1|2596.39|2583.39|2602.1|2589.1|2596.27|2583.27|33
1623101170000|2021-06-07 21:26:10|2596.37|2583.37|2595.46|2582.46|2596.61|2583.61|2595.17|2582.17|21
1623101180000|2021-06-07 21:26:20|2595.33|2582.33|2592.37|2579.37|2595.46|2582.46|2592.35|2579.35|38
1623101190000|2021-06-07 21:26:30|2592.28|2579.28|2594.64|2581.64|2595.71|2582.71|2592.28|2579.28|38
1623101200000|2021-06-07 21:26:40|2594.62|2581.62|2595.03|2582.03|2595.17|2582.17|2594.36|2581.36|35
1623101210000|2021-06-07 21:26:50|2595.06|2582.06|2590.52|2577.52|2595.22|2582.22|2590.06|2577.06|33
1623101220000|2021-06-07 21:27:00|2590.29|2577.29|2593.8|2580.8|2593.8|2580.8|2588.85|2575.85|39
1623101230000|2021-06-07 21:27:10|2593.79|2580.79|2595.67|2582.67|2595.67|2582.67|2593.76|2580.76|37
1623101240000|2021-06-07 21:27:20|2595.9|2582.9|2597.8|2584.8|2598.07|2585.07|2595.9|2582.9|37
1623101250000|2021-06-07 21:27:30|2597.36|2584.36|2603.28|2590.28|2603.28|2590.28|2597.36|2584.36|33
1623101260000|2021-06-07 21:27:40|2602.92|2589.92|2601.28|2588.28|2604.42|2591.42|2601.01|2588.01|29
1623101270000|2021-06-07 21:27:50|2601.4|2588.4|2601.71|2588.71|2602.35|2589.35|2601.4|2588.4|24
1623101280000|2021-06-07 21:28:00|2601.42|2588.42|2603.3|2590.3|2603.3|2590.3|2601.24|2588.24|30
1623101290000|2021-06-07 21:28:10|2603.55|2590.55|2609.75|2596.75|2609.75|2596.75|2603.46|2590.46|28
1623101300000|2021-06-07 21:28:20|2610.15|2597.15|2609.6|2596.6|2610.82|2597.82|2609.36|2596.36|36
1623101310000|2021-06-07 21:28:30|2609.73|2596.73|2604.81|2591.81|2609.73|2596.73|2604.81|2591.81|34
1623101320000|2021-06-07 21:28:40|2604.63|2591.63|2601.34|2588.34|2604.98|2591.98|2601.08|2588.08|30
1623101330000|2021-06-07 21:28:50|2601.28|2588.28|2601.48|2588.48|2601.8|2588.8|2600.76|2587.76|29
1623101340000|2021-06-07 21:29:00|2601.56|2588.56|2605.44|2592.44|2605.44|2592.44|2601.56|2588.56|33
1623101350000|2021-06-07 21:29:10|2605.31|2592.31|2607.09|2594.09|2607.45|2594.45|2605.31|2592.31|35
1623101360000|2021-06-07 21:29:20|2606.84|2593.84|2610.27|2597.27|2610.44|2597.44|2606.84|2593.84|32
1623101370000|2021-06-07 21:29:30|2610.32|2597.32|2611.48|2598.48|2611.58|2598.58|2610.32|2597.32|28
1623101380000|2021-06-07 21:29:40|2610.83|2597.83|2606.25|2593.25|2610.83|2597.83|2606.25|2593.25|34
1623101390000|2021-06-07 21:29:50|2606.26|2593.26|2606.51|2593.51|2606.54|2593.54|2605.99|2592.99|22
1623101400000|2021-06-07 21:30:00|2606.18|2593.18|2602.98|2589.98|2606.2|2593.2|2602.28|2589.28|35
1623101410000|2021-06-07 21:30:10|2602.91|2589.91|2598.5|2585.5|2602.91|2589.91|2598.38|2585.38|35
1623101420000|2021-06-07 21:30:20|2598.54|2585.54|2598.94|2585.94|2598.94|2585.94|2597.08|2584.08|35
1623101430000|2021-06-07 21:30:30|2598.91|2585.91|2603.13|2590.13|2603.13|2590.13|2598.89|2585.89|36
1623101440000|2021-06-07 21:30:40|2603.09|2590.09|2608.39|2595.39|2608.39|2595.39|2602.94|2589.94|38
1623101450000|2021-06-07 21:30:50|2608.33|2595.33|2612.45|2599.45|2613.05|2600.05|2608.33|2595.33|38
1623101460000|2021-06-07 21:31:00|2613.18|2600.18|2615.01|2602.01|2615.65|2602.65|2613.18|2600.18|35
1623101470000|2021-06-07 21:31:10|2615.02|2602.02|2611.73|2598.73|2615.06|2602.06|2611.68|2598.68|34
1623101480000|2021-06-07 21:31:20|2611.68|2598.68|2610.87|2597.87|2611.71|2598.71|2610.38|2597.38|35
1623101490000|2021-06-07 21:31:30|2610.86|2597.86|2610.88|2597.88|2611.06|2598.06|2610.25|2597.25|27
1623101500000|2021-06-07 21:31:40|2611.11|2598.11|2611.29|2598.29|2611.31|2598.31|2611.1|2598.1|20
1623101510000|2021-06-07 21:31:50|2611.22|2598.22|2611.27|2598.27|2611.27|2598.27|2611.06|2598.06|15
1623101520000|2021-06-07 21:32:00|2611.22|2598.22|2611.23|2598.23|2611.32|2598.32|2610.99|2597.99|30
1623101530000|2021-06-07 21:32:10|2611.22|2598.22|2611.29|2598.29|2611.48|2598.48|2611.09|2598.09|20
1623101540000|2021-06-07 21:32:20|2611.33|2598.33|2611.34|2598.34|2611.48|2598.48|2611.25|2598.25|16
1623101550000|2021-06-07 21:32:30|2611.41|2598.41|2610.83|2597.83|2611.43|2598.43|2610.83|2597.83|24
1623101560000|2021-06-07 21:32:40|2610.94|2597.94|2610.95|2597.95|2610.99|2597.99|2610.86|2597.86|23
1623101570000|2021-06-07 21:32:50|2611.01|2598.01|2614.73|2601.73|2614.75|2601.75|2610.85|2597.85|38
1623101580000|2021-06-07 21:33:00|2614.99|2601.99|2620.69|2607.69|2620.79|2607.79|2614.99|2601.99|39
1623101590000|2021-06-07 21:33:10|2620.71|2607.71|2623.06|2610.06|2623.06|2610.06|2620.66|2607.66|35
1623101600000|2021-06-07 21:33:20|2623.19|2610.19|2628.32|2615.32|2628.49|2615.49|2623.19|2610.19|37
1623101610000|2021-06-07 21:33:30|2628.29|2615.29|2630.94|2617.94|2631.78|2618.78|2627.94|2614.94|35
1623101620000|2021-06-07 21:33:40|2630.95|2617.95|2622.75|2609.75|2631.13|2618.13|2622.75|2609.75|33
1623101630000|2021-06-07 21:33:50|2622.22|2609.22|2624.55|2611.55|2624.55|2611.55|2622.22|2609.22|30
1623101640000|2021-06-07 21:34:00|2625.17|2612.17|2627.29|2614.29|2627.9|2614.9|2625.17|2612.17|31
1623101650000|2021-06-07 21:34:10|2627.35|2614.35|2625.67|2612.67|2627.36|2614.36|2625.59|2612.59|21
1623101660000|2021-06-07 21:34:20|2625.72|2612.72|2625.45|2612.45|2626.15|2613.15|2625.37|2612.37|25
1623101670000|2021-06-07 21:34:30|2625|2612|2622.04|2609.04|2625.06|2612.06|2621.01|2608.01|37
1623101680000|2021-06-07 21:34:40|2621.96|2608.96|2622.19|2609.19|2622.19|2609.19|2621.37|2608.37|23
1623101690000|2021-06-07 21:34:50|2622.26|2609.26|2623.61|2610.61|2623.61|2610.61|2622.18|2609.18|24
1623101700000|2021-06-07 21:35:00|2623.5|2610.5|2623.26|2610.26|2623.57|2610.57|2623.26|2610.26|25
1623101710000|2021-06-07 21:35:10|2623.27|2610.27|2619.74|2606.74|2623.27|2610.27|2619.74|2606.74|29
1623101720000|2021-06-07 21:35:20|2620.02|2607.02|2618.05|2605.05|2621.47|2608.47|2617.54|2604.54|30
1623101730000|2021-06-07 21:35:30|2617.95|2604.95|2618.37|2605.37|2618.37|2605.37|2617.01|2604.01|29
1623101740000|2021-06-07 21:35:40|2616.61|2603.61|2616.85|2603.85|2618.37|2605.37|2613.28|2600.28|34
1623101750000|2021-06-07 21:35:50|2617.01|2604.01|2620.18|2607.18|2620.36|2607.36|2616.98|2603.98|38
1623101760000|2021-06-07 21:36:00|2620.08|2607.08|2619.56|2606.56|2620.5|2607.5|2619.3|2606.3|32
1623101770000|2021-06-07 21:36:10|2619.61|2606.61|2619.36|2606.36|2619.95|2606.95|2619.35|2606.35|36
1623101780000|2021-06-07 21:36:20|2619.32|2606.32|2615.24|2602.24|2619.32|2606.32|2615.24|2602.24|32
1623101790000|2021-06-07 21:36:30|2615.63|2602.63|2615.05|2602.05|2615.72|2602.72|2615.05|2602.05|19
1623101800000|2021-06-07 21:36:40|2614.58|2601.58|2613.19|2600.19|2615.03|2602.03|2610.56|2597.56|26
1623101810000|2021-06-07 21:36:50|2610.83|2597.83|2615.69|2602.69|2616.02|2603.02|2610.83|2597.83|30
1623101820000|2021-06-07 21:37:00|2615.39|2602.39|2612.51|2599.51|2615.39|2602.39|2612.51|2599.51|26
1623101830000|2021-06-07 21:37:10|2612.76|2599.76|2608.55|2595.55|2613.09|2600.09|2608.43|2595.43|29
1623101840000|2021-06-07 21:37:20|2608.78|2595.78|2610.04|2597.04|2610.04|2597.04|2608.72|2595.72|29
1623101850000|2021-06-07 21:37:30|2610.17|2597.17|2611.22|2598.22|2611.47|2598.47|2610.17|2597.17|31
1623101860000|2021-06-07 21:37:40|2611.21|2598.21|2611.29|2598.29|2611.34|2598.34|2611.2|2598.2|24
1623101870000|2021-06-07 21:37:50|2611.28|2598.28|2611.31|2598.31|2611.55|2598.55|2611.17|2598.17|31
1623101880000|2021-06-07 21:38:00|2611.27|2598.27|2611.58|2598.58|2611.85|2598.85|2611.16|2598.16|30
1623101890000|2021-06-07 21:38:10|2611.54|2598.54|2611.76|2598.76|2612.17|2599.17|2611.49|2598.49|26
1623101900000|2021-06-07 21:38:20|2611.8|2598.8|2615.45|2602.45|2615.59|2602.59|2611.8|2598.8|33
1623101910000|2021-06-07 21:38:30|2615.46|2602.46|2611.87|2598.87|2615.46|2602.46|2611.81|2598.81|32
1623101920000|2021-06-07 21:38:40|2612.27|2599.27|2611.4|2598.4|2612.4|2599.4|2611.17|2598.17|23
1623101930000|2021-06-07 21:38:50|2611.2|2598.2|2613.44|2600.44|2613.52|2600.52|2611.17|2598.17|27
1623101940000|2021-06-07 21:39:00|2614.44|2601.44|2614|2601|2615.25|2602.25|2614|2601|30
1623101950000|2021-06-07 21:39:10|2614.01|2601.01|2612.75|2599.75|2614.19|2601.19|2612.75|2599.75|21
1623101960000|2021-06-07 21:39:20|2612.98|2599.98|2612.73|2599.73|2613.27|2600.27|2612.68|2599.68|22
1623101970000|2021-06-07 21:39:30|2612.79|2599.79|2610.84|2597.84|2613.05|2600.05|2610.84|2597.84|26
1623101980000|2021-06-07 21:39:40|2610.85|2597.85|2613.09|2600.09|2613.09|2600.09|2610.65|2597.65|34
1623101990000|2021-06-07 21:39:50|2613.11|2600.11|2614.71|2601.71|2614.75|2601.75|2612.66|2599.66|34
1623102000000|2021-06-07 21:40:00|2614.8|2601.8|2614.1|2601.1|2616.01|2603.01|2613.52|2600.52|38
1623102010000|2021-06-07 21:40:10|2613.98|2600.98|2613.92|2600.92|2614.75|2601.75|2613.92|2600.92|35
1623102020000|2021-06-07 21:40:20|2613.91|2600.91|2613.05|2600.05|2613.91|2600.91|2612.71|2599.71|31
1623102030000|2021-06-07 21:40:30|2613.19|2600.19|2613.07|2600.07|2613.41|2600.41|2612.77|2599.77|25
1623102040000|2021-06-07 21:40:40|2613.13|2600.13|2613.31|2600.31|2613.35|2600.35|2612.88|2599.88|21
1623102050000|2021-06-07 21:40:50|2613.2|2600.2|2614.9|2601.9|2615.31|2602.31|2613.08|2600.08|27
1623102060000|2021-06-07 21:41:00|2615.11|2602.11|2613.39|2600.39|2615.11|2602.11|2613.39|2600.39|24
1623102070000|2021-06-07 21:41:10|2613.36|2600.36|2613.03|2600.03|2613.44|2600.44|2612.48|2599.48|14
1623102080000|2021-06-07 21:41:20|2612.93|2599.93|2610.13|2597.13|2613.85|2600.85|2610.13|2597.13|31
1623102090000|2021-06-07 21:41:30|2610.29|2597.29|2607.64|2594.64|2610.29|2597.29|2607.56|2594.56|32
1623102100000|2021-06-07 21:41:40|2607.45|2594.45|2607.39|2594.39|2607.9|2594.9|2607.25|2594.25|32
1623102110000|2021-06-07 21:41:50|2607.46|2594.46|2605.19|2592.19|2607.49|2594.49|2603.52|2590.52|27
1623102120000|2021-06-07 21:42:00|2606.97|2593.97|2598.51|2585.51|2606.97|2593.97|2598.51|2585.51|34
1623102130000|2021-06-07 21:42:10|2598.48|2585.48|2601.34|2588.34|2604.09|2591.09|2596.71|2583.71|31
1623102140000|2021-06-07 21:42:20|2604.48|2591.48|2603.09|2590.09|2605.7|2592.7|2601.78|2588.78|33
1623102150000|2021-06-07 21:42:30|2603.43|2590.43|2606.77|2593.77|2607.34|2594.34|2603.43|2590.43|34
1623102160000|2021-06-07 21:42:40|2606.68|2593.68|2608.03|2595.03|2608.03|2595.03|2606.25|2593.25|31
1623102170000|2021-06-07 21:42:50|2607.97|2594.97|2606.45|2593.45|2607.97|2594.97|2606.2|2593.2|35
1623102180000|2021-06-07 21:43:00|2606.68|2593.68|2604|2591|2606.98|2593.98|2604|2591|35
1623102190000|2021-06-07 21:43:10|2603.29|2590.29|2604.12|2591.12|2604.12|2591.12|2601.24|2588.24|37
1623102200000|2021-06-07 21:43:20|2603.95|2590.95|2606.75|2593.75|2607.8|2594.8|2603.9|2590.9|40
1623102210000|2021-06-07 21:43:30|2606.55|2593.55|2600.39|2587.39|2606.55|2593.55|2600.39|2587.39|38
1623102220000|2021-06-07 21:43:40|2600.46|2587.46|2600.76|2587.76|2603.63|2590.63|2600.46|2587.46|37
1623102230000|2021-06-07 21:43:50|2600.88|2587.88|2603.06|2590.06|2605|2592|2600.88|2587.88|39
1623102240000|2021-06-07 21:44:00|2603.23|2590.23|2598.65|2585.65|2603.23|2590.23|2598.48|2585.48|40
1623102250000|2021-06-07 21:44:10|2598.52|2585.52|2603.61|2590.61|2603.61|2590.61|2597.32|2584.32|38
1623102260000|2021-06-07 21:44:20|2603.64|2590.64|2598.9|2585.9|2603.64|2590.64|2597.95|2584.95|40
1623102270000|2021-06-07 21:44:30|2599.05|2586.05|2600.18|2587.18|2602.77|2589.77|2599.05|2586.05|37
1623102280000|2021-06-07 21:44:40|2599.19|2586.19|2600.62|2587.62|2600.62|2587.62|2599.14|2586.14|31
1623102290000|2021-06-07 21:44:50|2600.19|2587.19|2599.1|2586.1|2602.16|2589.16|2598.62|2585.62|37
1623102300000|2021-06-07 21:45:00|2599.06|2586.06|2598.7|2585.7|2599.06|2586.06|2598.44|2585.44|27
1623102310000|2021-06-07 21:45:10|2598.6|2585.6|2597.16|2584.16|2598.87|2585.87|2597.16|2584.16|33
1623102320000|2021-06-07 21:45:20|2596.95|2583.95|2597.85|2584.85|2599.37|2586.37|2596.69|2583.69|40
1623102330000|2021-06-07 21:45:30|2597.92|2584.92|2596.17|2583.17|2598.84|2585.84|2595.82|2582.82|40
1623102340000|2021-06-07 21:45:40|2596.31|2583.31|2597.58|2584.58|2597.58|2584.58|2595.53|2582.53|37
1623102350000|2021-06-07 21:45:50|2598.25|2585.25|2602.42|2589.42|2602.44|2589.44|2598.25|2585.25|40
1623102360000|2021-06-07 21:46:00|2602.47|2589.47|2607.6|2594.6|2608.02|2595.02|2602.47|2589.47|37
1623102370000|2021-06-07 21:46:10|2607.15|2594.15|2607.18|2594.18|2607.19|2594.19|2603.59|2590.59|40
1623102380000|2021-06-07 21:46:20|2607.87|2594.87|2606.29|2593.29|2610.68|2597.68|2604.76|2591.76|40
1623102390000|2021-06-07 21:46:30|2607.07|2594.07|2605.48|2592.48|2609.38|2596.38|2604.09|2591.09|39
1623102400000|2021-06-07 21:46:40|2605.79|2592.79|2608.21|2595.21|2608.21|2595.21|2605.79|2592.79|37
1623102410000|2021-06-07 21:46:50|2608.81|2595.81|2605.78|2592.78|2609.16|2596.16|2605.78|2592.78|38
1623102420000|2021-06-07 21:47:00|2605.67|2592.67|2608.99|2595.99|2609.01|2596.01|2605.62|2592.62|30
1623102430000|2021-06-07 21:47:10|2608.92|2595.92|2606.85|2593.85|2609.05|2596.05|2604.32|2591.32|38
1623102440000|2021-06-07 21:47:20|2606.65|2593.65|2604.6|2591.6|2606.65|2593.65|2601.73|2588.73|36
1623102450000|2021-06-07 21:47:30|2603.82|2590.82|2603.98|2590.98|2605.1|2592.1|2602.23|2589.23|38
1623102460000|2021-06-07 21:47:40|2603.85|2590.85|2601.32|2588.32|2603.85|2590.85|2600.47|2587.47|38
1623102470000|2021-06-07 21:47:50|2601.37|2588.37|2605.34|2592.34|2605.81|2592.81|2601.32|2588.32|36
1623102480000|2021-06-07 21:48:00|2604.49|2591.49|2601.94|2588.94|2604.49|2591.49|2601.32|2588.32|37
1623102490000|2021-06-07 21:48:10|2602.05|2589.05|2603.76|2590.76|2605.25|2592.25|2602.05|2589.05|36
1623102500000|2021-06-07 21:48:20|2603.7|2590.7|2605.82|2592.82|2605.96|2592.96|2603.29|2590.29|35
1623102510000|2021-06-07 21:48:30|2605.94|2592.94|2603.26|2590.26|2605.97|2592.97|2602.87|2589.87|31
1623102520000|2021-06-07 21:48:40|2603.35|2590.35|2607.79|2594.79|2607.79|2594.79|2603.32|2590.32|36
1623102530000|2021-06-07 21:48:50|2607.87|2594.87|2607.18|2594.18|2608.1|2595.1|2606.63|2593.63|33
1623102540000|2021-06-07 21:49:00|2607.29|2594.29|2604.24|2591.24|2607.36|2594.36|2603.9|2590.9|37
1623102550000|2021-06-07 21:49:10|2604.22|2591.22|2602.7|2589.7|2606.37|2593.37|2602.56|2589.56|39
1623102560000|2021-06-07 21:49:20|2603.39|2590.39|2605.04|2592.04|2605.04|2592.04|2603.03|2590.03|37
1623102570000|2021-06-07 21:49:30|2605.02|2592.02|2605.74|2592.74|2606.09|2593.09|2605.02|2592.02|35
1623102580000|2021-06-07 21:49:40|2605.63|2592.63|2607.53|2594.53|2608.32|2595.32|2605.63|2592.63|37
1623102590000|2021-06-07 21:49:50|2607.87|2594.87|2607.21|2594.21|2608.12|2595.12|2606.21|2593.21|32
1623102600000|2021-06-07 21:50:00|2606.98|2593.98|2609.44|2596.44|2609.44|2596.44|2606.98|2593.98|34
1623102610000|2021-06-07 21:50:10|2609.69|2596.69|2611.2|2598.2|2611.2|2598.2|2609.12|2596.12|35
1623102620000|2021-06-07 21:50:20|2610.92|2597.92|2615.48|2602.48|2615.58|2602.58|2610.9|2597.9|35
1623102630000|2021-06-07 21:50:30|2614.95|2601.95|2613.36|2600.36|2615.32|2602.32|2613.07|2600.07|39
1623102640000|2021-06-07 21:50:40|2612.98|2599.98|2614.86|2601.86|2614.86|2601.86|2612.64|2599.64|36
1623102650000|2021-06-07 21:50:50|2614.88|2601.88|2616.22|2603.22|2616.83|2603.83|2614.84|2601.84|34
1623102660000|2021-06-07 21:51:00|2616.28|2603.28|2613.72|2600.72|2616.94|2603.94|2612.67|2599.67|33
1623102670000|2021-06-07 21:51:10|2613.94|2600.94|2615.07|2602.07|2615.29|2602.29|2613.94|2600.94|32
1623102680000|2021-06-07 21:51:20|2614.87|2601.87|2618.16|2605.16|2618.51|2605.51|2614.77|2601.77|30
1623102690000|2021-06-07 21:51:30|2618.1|2605.1|2617.19|2604.19|2618.1|2605.1|2616.34|2603.34|36
1623102700000|2021-06-07 21:51:40|2617.21|2604.21|2617.39|2604.39|2617.62|2604.62|2616.17|2603.17|34
1623102710000|2021-06-07 21:51:50|2617.4|2604.4|2618.26|2605.26|2618.39|2605.39|2617.4|2604.4|35
1623102720000|2021-06-07 21:52:00|2618.25|2605.25|2618.58|2605.58|2618.94|2605.94|2618.16|2605.16|34
1623102730000|2021-06-07 21:52:10|2618.63|2605.63|2619.85|2606.85|2619.85|2606.85|2618.39|2605.39|36
1623102740000|2021-06-07 21:52:20|2620.03|2607.03|2622.69|2609.69|2622.82|2609.82|2620.03|2607.03|37
1623102750000|2021-06-07 21:52:30|2623.31|2610.31|2620.82|2607.82|2624.88|2611.88|2620.82|2607.82|38
1623102760000|2021-06-07 21:52:40|2620.94|2607.94|2621.14|2608.14|2621.22|2608.22|2620.43|2607.43|30
1623102770000|2021-06-07 21:52:50|2621.03|2608.03|2620.93|2607.93|2621.12|2608.12|2620.21|2607.21|33
1623102780000|2021-06-07 21:53:00|2620.86|2607.86|2616.57|2603.57|2621.05|2608.05|2616.57|2603.57|35
1623102790000|2021-06-07 21:53:10|2616.55|2603.55|2620.29|2607.29|2620.82|2607.82|2616.46|2603.46|37
1623102800000|2021-06-07 21:53:20|2619.71|2606.71|2619.77|2606.77|2619.77|2606.77|2618.45|2605.45|33
1623102810000|2021-06-07 21:53:30|2620.12|2607.12|2621.7|2608.7|2621.89|2608.89|2619.7|2606.7|37
1623102820000|2021-06-07 21:53:40|2621.05|2608.05|2618.55|2605.55|2621.11|2608.11|2618.53|2605.53|33
1623102830000|2021-06-07 21:53:50|2618.48|2605.48|2620.58|2607.58|2620.65|2607.65|2618.44|2605.44|38
1623102840000|2021-06-07 21:54:00|2620.86|2607.86|2618.43|2605.43|2620.97|2607.97|2618.24|2605.24|38
1623102850000|2021-06-07 21:54:10|2618.47|2605.47|2619.79|2606.79|2619.85|2606.85|2618.45|2605.45|35
1623102860000|2021-06-07 21:54:20|2619.82|2606.82|2620.28|2607.28|2620.58|2607.58|2619.65|2606.65|35
1623102870000|2021-06-07 21:54:30|2620.24|2607.24|2620.57|2607.57|2620.62|2607.62|2619.21|2606.21|39
1623102880000|2021-06-07 21:54:40|2620.65|2607.65|2620.27|2607.27|2620.83|2607.83|2620.27|2607.27|33
1623102890000|2021-06-07 21:54:50|2619.97|2606.97|2620.02|2607.02|2620.44|2607.44|2619.65|2606.65|35
1623102900000|2021-06-07 21:55:00|2619.97|2606.97|2617.73|2604.73|2620.4|2607.4|2617.64|2604.64|36
1623102910000|2021-06-07 21:55:10|2617.71|2604.71|2618.91|2605.91|2618.91|2605.91|2616.51|2603.51|39
1623102920000|2021-06-07 21:55:20|2618.83|2605.83|2619.22|2606.22|2620.99|2607.99|2618.83|2605.83|38
1623102930000|2021-06-07 21:55:30|2619.12|2606.12|2622.21|2609.21|2622.28|2609.28|2618.81|2605.81|36
1623102940000|2021-06-07 21:55:40|2622.1|2609.1|2620.4|2607.4|2622.47|2609.47|2620.4|2607.4|39
1623102950000|2021-06-07 21:55:50|2620.41|2607.41|2622.41|2609.41|2622.6|2609.6|2620.23|2607.23|32
1623102960000|2021-06-07 21:56:00|2622.38|2609.38|2621.64|2608.64|2622.47|2609.47|2621.02|2608.02|32
1623102970000|2021-06-07 21:56:10|2621.63|2608.63|2623.18|2610.18|2623.18|2610.18|2621.57|2608.57|32
1623102980000|2021-06-07 21:56:20|2623.12|2610.12|2623|2610|2623.34|2610.34|2622.9|2609.9|33
1623102990000|2021-06-07 21:56:30|2623.05|2610.05|2623.18|2610.18|2623.82|2610.82|2623.02|2610.02|32
1623103000000|2021-06-07 21:56:40|2623.29|2610.29|2623.72|2610.72|2623.8|2610.8|2621.75|2608.75|32
1623103010000|2021-06-07 21:56:50|2623.75|2610.75|2624.11|2611.11|2624.77|2611.77|2623.69|2610.69|30
1623103020000|2021-06-07 21:57:00|2624.1|2611.1|2623.76|2610.76|2624.15|2611.15|2622.7|2609.7|38
1623103030000|2021-06-07 21:57:10|2623.62|2610.62|2623.67|2610.67|2623.75|2610.75|2623.46|2610.46|29
1623103040000|2021-06-07 21:57:20|2623.56|2610.56|2621.73|2608.73|2623.56|2610.56|2621.72|2608.72|31
1623103050000|2021-06-07 21:57:30|2621.83|2608.83|2623.03|2610.03|2623.15|2610.15|2621.8|2608.8|32
1623103060000|2021-06-07 21:57:40|2622.95|2609.95|2621.09|2608.09|2623.81|2610.81|2621.07|2608.07|34
1623103070000|2021-06-07 21:57:50|2620.97|2607.97|2620.8|2607.8|2621.03|2608.03|2620.37|2607.37|33
1623103080000|2021-06-07 21:58:00|2620.88|2607.88|2619.46|2606.46|2621.16|2608.16|2619.46|2606.46|35
1623103090000|2021-06-07 21:58:10|2619.41|2606.41|2616.73|2603.73|2619.63|2606.63|2616.73|2603.73|33
1623103100000|2021-06-07 21:58:20|2616.69|2603.69|2613.63|2600.63|2616.74|2603.74|2613.63|2600.63|37
1623103110000|2021-06-07 21:58:30|2613.65|2600.65|2615.23|2602.23|2615.71|2602.71|2612.29|2599.29|35
1623103120000|2021-06-07 21:58:40|2615.22|2602.22|2615.24|2602.24|2615.64|2602.64|2614.64|2601.64|34
1623103130000|2021-06-07 21:58:50|2615.27|2602.27|2615.9|2602.9|2616.42|2603.42|2615.27|2602.27|36
1623103140000|2021-06-07 21:59:00|2616.03|2603.03|2619.69|2606.69|2621.17|2608.17|2615.78|2602.78|37
1623103150000|2021-06-07 21:59:10|2619.85|2606.85|2619.06|2606.06|2620.03|2607.03|2617.02|2604.02|37
1623103160000|2021-06-07 21:59:20|2619.28|2606.28|2620|2607|2621.26|2608.26|2618.77|2605.77|37
1623103170000|2021-06-07 21:59:30|2620.02|2607.02|2619.41|2606.41|2621.08|2608.08|2619.33|2606.33|37
1623103180000|2021-06-07 21:59:40|2619.4|2606.4|2620.26|2607.26|2620.74|2607.74|2619.4|2606.4|32
1623103190000|2021-06-07 21:59:50|2620.34|2607.34|2619.23|2606.23|2620.4|2607.4|2619.03|2606.03|31
1623103200000|2021-06-07 22:00:00|2619.3|2606.3|2619.43|2606.43|2619.54|2606.54|2618.83|2605.83|37
1623103210000|2021-06-07 22:00:10|2619.34|2606.34|2615.43|2602.43|2619.34|2606.34|2615.43|2602.43|37
1623103220000|2021-06-07 22:00:20|2615.59|2602.59|2617.77|2604.77|2617.81|2604.81|2615.38|2602.38|34
1623103230000|2021-06-07 22:00:30|2617.7|2604.7|2617.61|2604.61|2618.6|2605.6|2616.86|2603.86|37
1623103240000|2021-06-07 22:00:40|2617.69|2604.69|2616.49|2603.49|2617.82|2604.82|2616.31|2603.31|37
1623103250000|2021-06-07 22:00:50|2616.46|2603.46|2617.3|2604.3|2617.88|2604.88|2616.46|2603.46|33
1623103260000|2021-06-07 22:01:00|2617.53|2604.53|2617.76|2604.76|2618.01|2605.01|2617.38|2604.38|29
1623103270000|2021-06-07 22:01:10|2617.85|2604.85|2617.99|2604.99|2618.32|2605.32|2617.32|2604.32|31
1623103280000|2021-06-07 22:01:20|2618.08|2605.08|2617.13|2604.13|2618.11|2605.11|2616.34|2603.34|39
1623103290000|2021-06-07 22:01:30|2616.95|2603.95|2614.87|2601.87|2617.27|2604.27|2614|2601|39
1623103300000|2021-06-07 22:01:40|2614.65|2601.65|2614.02|2601.02|2614.65|2601.65|2613.88|2600.88|37
1623103310000|2021-06-07 22:01:50|2614.38|2601.38|2614.38|2601.38|2614.38|2601.38|2613.74|2600.74|32
1623103320000|2021-06-07 22:02:00|2614.28|2601.28|2611.87|2598.87|2614.98|2601.98|2611.87|2598.87|35
1623103330000|2021-06-07 22:02:10|2611.89|2598.89|2609.49|2596.49|2611.89|2598.89|2609.49|2596.49|40
1623103340000|2021-06-07 22:02:20|2609.42|2596.42|2610.15|2597.15|2610.15|2597.15|2607.11|2594.11|38
1623103350000|2021-06-07 22:02:30|2610.34|2597.34|2608.62|2595.62|2610.99|2597.99|2608.62|2595.62|37
1623103360000|2021-06-07 22:02:40|2608.28|2595.28|2608.01|2595.01|2608.28|2595.28|2606.15|2593.15|39
1623103370000|2021-06-07 22:02:50|2607.21|2594.21|2607.83|2594.83|2609.11|2596.11|2607.14|2594.14|34
1623103380000|2021-06-07 22:03:00|2607.77|2594.77|2608.62|2595.62|2609.31|2596.31|2606.96|2593.96|36
1623103390000|2021-06-07 22:03:10|2608.76|2595.76|2610.06|2597.06|2610.16|2597.16|2608.58|2595.58|36
1623103400000|2021-06-07 22:03:20|2610.18|2597.18|2613.9|2600.9|2614.01|2601.01|2610.14|2597.14|39
1623103410000|2021-06-07 22:03:30|2613.79|2600.79|2613.57|2600.57|2616.73|2603.73|2613.57|2600.57|38
1623103420000|2021-06-07 22:03:40|2613.52|2600.52|2612.39|2599.39|2613.52|2600.52|2612.13|2599.13|40
1623103430000|2021-06-07 22:03:50|2612.11|2599.11|2613.26|2600.26|2614.33|2601.33|2612.11|2599.11|36
1623103440000|2021-06-07 22:04:00|2613.31|2600.31|2614.91|2601.91|2615.15|2602.15|2613.25|2600.25|32
1623103450000|2021-06-07 22:04:10|2614.99|2601.99|2615.01|2602.01|2617.75|2604.75|2614.99|2601.99|39
1623103460000|2021-06-07 22:04:20|2614.95|2601.95|2615.5|2602.5|2616.73|2603.73|2614.16|2601.16|34
1623103470000|2021-06-07 22:04:30|2615.55|2602.55|2614.18|2601.18|2615.57|2602.57|2613.63|2600.63|28
1623103480000|2021-06-07 22:04:40|2614.19|2601.19|2615.51|2602.51|2616.24|2603.24|2614.1|2601.1|37
1623103490000|2021-06-07 22:04:50|2616.04|2603.04|2618.03|2605.03|2618.03|2605.03|2616.04|2603.04|33
1623103500000|2021-06-07 22:05:00|2618|2605|2616.24|2603.24|2618.37|2605.37|2616.18|2603.18|36
1623103510000|2021-06-07 22:05:10|2616.21|2603.21|2616.67|2603.67|2616.7|2603.7|2615.71|2602.71|33
1623103520000|2021-06-07 22:05:20|2616.66|2603.66|2620.52|2607.52|2620.52|2607.52|2616.66|2603.66|34
1623103530000|2021-06-07 22:05:30|2621.23|2608.23|2624.04|2611.04|2624.6|2611.6|2621.23|2608.23|35
1623103540000|2021-06-07 22:05:40|2623.94|2610.94|2624.31|2611.31|2624.37|2611.37|2622.64|2609.64|40
1623103550000|2021-06-07 22:05:50|2624.35|2611.35|2623.83|2610.83|2624.35|2611.35|2623.27|2610.27|36
1623103560000|2021-06-07 22:06:00|2623.86|2610.86|2624.38|2611.38|2624.38|2611.38|2623.39|2610.39|39
1623103570000|2021-06-07 22:06:10|2624.62|2611.62|2627.53|2614.53|2628.69|2615.69|2624.62|2611.62|38
1623103580000|2021-06-07 22:06:20|2627.06|2614.06|2625.8|2612.8|2627.11|2614.11|2625.77|2612.77|40
1623103590000|2021-06-07 22:06:30|2625.4|2612.4|2623.44|2610.44|2625.6|2612.6|2623.37|2610.37|36
1623103600000|2021-06-07 22:06:40|2623.49|2610.49|2623.74|2610.74|2623.86|2610.86|2623.41|2610.41|36
1623103610000|2021-06-07 22:06:50|2623.85|2610.85|2625.17|2612.17|2625.68|2612.68|2623.85|2610.85|38
1623103620000|2021-06-07 22:07:00|2625.16|2612.16|2621.28|2608.28|2625.25|2612.25|2621.28|2608.28|32
1623103630000|2021-06-07 22:07:10|2620.84|2607.84|2620.48|2607.48|2622.59|2609.59|2620.13|2607.13|39
1623103640000|2021-06-07 22:07:20|2620.91|2607.91|2622.3|2609.3|2622.3|2609.3|2620.82|2607.82|38
1623103650000|2021-06-07 22:07:30|2621.54|2608.54|2621.12|2608.12|2621.61|2608.61|2620.05|2607.05|37
1623103660000|2021-06-07 22:07:40|2621.46|2608.46|2622.85|2609.85|2623.04|2610.04|2621.27|2608.27|38
1623103670000|2021-06-07 22:07:50|2622.93|2609.93|2624.76|2611.76|2624.78|2611.78|2622.61|2609.61|33
1623103680000|2021-06-07 22:08:00|2624.51|2611.51|2624.4|2611.4|2624.53|2611.53|2624|2611|36
1623103690000|2021-06-07 22:08:10|2624.56|2611.56|2626.12|2613.12|2626.12|2613.12|2624.37|2611.37|39
1623103700000|2021-06-07 22:08:20|2626.2|2613.2|2623.73|2610.73|2626.36|2613.36|2623.73|2610.73|38
1623103710000|2021-06-07 22:08:30|2623.78|2610.78|2625.13|2612.13|2625.13|2612.13|2623.68|2610.68|35
1623103720000|2021-06-07 22:08:40|2625.4|2612.4|2624.96|2611.96|2625.4|2612.4|2624.57|2611.57|39
1623103730000|2021-06-07 22:08:50|2625.02|2612.02|2625.5|2612.5|2625.5|2612.5|2624.99|2611.99|32
1623103740000|2021-06-07 22:09:00|2625.49|2612.49|2626.11|2613.11|2626.11|2613.11|2623.99|2610.99|36
1623103750000|2021-06-07 22:09:10|2626.24|2613.24|2627.39|2614.39|2627.65|2614.65|2626.24|2613.24|36
1623103760000|2021-06-07 22:09:20|2627.45|2614.45|2629.75|2616.75|2630.44|2617.44|2627.41|2614.41|38
1623103770000|2021-06-07 22:09:30|2629.35|2616.35|2630.27|2617.27|2630.36|2617.36|2628.57|2615.57|38
1623103780000|2021-06-07 22:09:40|2630.3|2617.3|2630.18|2617.18|2630.55|2617.55|2629.9|2616.9|35
1623103790000|2021-06-07 22:09:50|2630.12|2617.12|2631.58|2618.58|2631.67|2618.67|2630.12|2617.12|31
1623103800000|2021-06-07 22:10:00|2631.5|2618.5|2630.58|2617.58|2631.5|2618.5|2630.35|2617.35|34
1623103810000|2021-06-07 22:10:10|2630.57|2617.57|2630.38|2617.38|2630.74|2617.74|2630.11|2617.11|39
1623103820000|2021-06-07 22:10:20|2630.54|2617.54|2630.37|2617.37|2630.72|2617.72|2629.46|2616.46|36
1623103830000|2021-06-07 22:10:30|2630.38|2617.38|2634.16|2621.16|2634.17|2621.17|2630.34|2617.34|36
1623103840000|2021-06-07 22:10:40|2634.14|2621.14|2633.91|2620.91|2634.29|2621.29|2633.31|2620.31|37
1623103850000|2021-06-07 22:10:50|2633.85|2620.85|2632.97|2619.97|2633.85|2620.85|2632.61|2619.61|35
1623103860000|2021-06-07 22:11:00|2632.98|2619.98|2636.15|2623.15|2636.57|2623.57|2632.98|2619.98|39
1623103870000|2021-06-07 22:11:10|2636.02|2623.02|2635.51|2622.51|2638.12|2625.12|2635.51|2622.51|40
1623103880000|2021-06-07 22:11:20|2635.42|2622.42|2636.81|2623.81|2636.86|2623.86|2634.85|2621.85|33
1623103890000|2021-06-07 22:11:30|2636.75|2623.75|2637.23|2624.23|2637.8|2624.8|2636.73|2623.73|31
1623103900000|2021-06-07 22:11:40|2637.44|2624.44|2642.63|2629.63|2642.63|2629.63|2637.44|2624.44|38
1623103910000|2021-06-07 22:11:50|2643.49|2630.49|2644.56|2631.56|2644.95|2631.95|2642.58|2629.58|36
1623103920000|2021-06-07 22:12:00|2644.52|2631.52|2641.17|2628.17|2644.63|2631.63|2640.31|2627.31|38
1623103930000|2021-06-07 22:12:10|2640.78|2627.78|2641.17|2628.17|2641.48|2628.48|2640.14|2627.14|34
1623103940000|2021-06-07 22:12:20|2641.16|2628.16|2638.86|2625.86|2641.85|2628.85|2638.36|2625.36|38
1623103950000|2021-06-07 22:12:30|2639.05|2626.05|2639.19|2626.19|2640.43|2627.43|2637.67|2624.67|37
1623103960000|2021-06-07 22:12:40|2638.8|2625.8|2641.05|2628.05|2641.82|2628.82|2638.8|2625.8|37
1623103970000|2021-06-07 22:12:50|2641.01|2628.01|2642.84|2629.84|2642.84|2629.84|2640.79|2627.79|38
1623103980000|2021-06-07 22:13:00|2642.86|2629.86|2643.95|2630.95|2643.95|2630.95|2641.96|2628.96|38
1623103990000|2021-06-07 22:13:10|2644.03|2631.03|2641.65|2628.65|2644.03|2631.03|2641.63|2628.63|38
1623104000000|2021-06-07 22:13:20|2641.69|2628.69|2642.08|2629.08|2642.56|2629.56|2641.58|2628.58|39
1623104010000|2021-06-07 22:13:30|2642.26|2629.26|2645.44|2632.44|2645.52|2632.52|2642.07|2629.07|39
1623104020000|2021-06-07 22:13:40|2645.4|2632.4|2644.94|2631.94|2645.8|2632.8|2644.15|2631.15|39
1623104030000|2021-06-07 22:13:50|2645.14|2632.14|2647.03|2634.03|2648.11|2635.11|2645.14|2632.14|39
1623104040000|2021-06-07 22:14:00|2647.07|2634.07|2649.07|2636.07|2649.51|2636.51|2647.07|2634.07|38
1623104050000|2021-06-07 22:14:10|2649.56|2636.56|2647.06|2634.06|2650.46|2637.46|2647.06|2634.06|38
1623104060000|2021-06-07 22:14:20|2647.25|2634.25|2647.08|2634.08|2648.09|2635.09|2646.14|2633.14|40
1623104070000|2021-06-07 22:14:30|2647.06|2634.06|2647.26|2634.26|2647.46|2634.46|2646.27|2633.27|37
1623104080000|2021-06-07 22:14:40|2647.08|2634.08|2646.8|2633.8|2647.56|2634.56|2646.8|2633.8|35
1623104090000|2021-06-07 22:14:50|2646.64|2633.64|2646.9|2633.9|2647.51|2634.51|2646.37|2633.37|36
1623104100000|2021-06-07 22:15:00|2647.09|2634.09|2641.97|2628.97|2647.35|2634.35|2641.97|2628.97|38
1623104110000|2021-06-07 22:15:10|2641.98|2628.98|2640.57|2627.57|2641.98|2628.98|2639.12|2626.12|35
1623104120000|2021-06-07 22:15:20|2640.79|2627.79|2642.64|2629.64|2642.64|2629.64|2639.75|2626.75|29
1623104130000|2021-06-07 22:15:30|2642.71|2629.71|2642.67|2629.67|2643.09|2630.09|2641.9|2628.9|34
1623104140000|2021-06-07 22:15:40|2642.81|2629.81|2642.43|2629.43|2643.78|2630.78|2642.32|2629.32|38
1623104150000|2021-06-07 22:15:50|2642.24|2629.24|2642.27|2629.27|2643.08|2630.08|2641.81|2628.81|34
1623104160000|2021-06-07 22:16:00|2642.35|2629.35|2641.2|2628.2|2642.44|2629.44|2640.47|2627.47|36
1623104170000|2021-06-07 22:16:10|2641.47|2628.47|2638.24|2625.24|2641.65|2628.65|2638.24|2625.24|36
1623104180000|2021-06-07 22:16:20|2638.2|2625.2|2638.12|2625.12|2639.45|2626.45|2638.01|2625.01|36
1623104190000|2021-06-07 22:16:30|2638.09|2625.09|2636.73|2623.73|2638.33|2625.33|2636.67|2623.67|36
1623104200000|2021-06-07 22:16:40|2636.78|2623.78|2638.65|2625.65|2638.65|2625.65|2636.26|2623.26|33
1623104210000|2021-06-07 22:16:50|2638.69|2625.69|2638.19|2625.19|2639.72|2626.72|2637.95|2624.95|35
1623104220000|2021-06-07 22:17:00|2637.95|2624.95|2638.97|2625.97|2639.36|2626.36|2637.93|2624.93|38
1623104230000|2021-06-07 22:17:10|2639.4|2626.4|2638.55|2625.55|2640.81|2627.81|2638.55|2625.55|37
1623104240000|2021-06-07 22:17:20|2638.66|2625.66|2636.26|2623.26|2639.07|2626.07|2636.26|2623.26|35
1623104250000|2021-06-07 22:17:30|2636.64|2623.64|2637.17|2624.17|2637.65|2624.65|2636.64|2623.64|35
1623104260000|2021-06-07 22:17:40|2637.25|2624.25|2636.61|2623.61|2637.44|2624.44|2636.43|2623.43|36
1623104270000|2021-06-07 22:17:50|2636.57|2623.57|2634.88|2621.88|2636.67|2623.67|2634.88|2621.88|34
1623104280000|2021-06-07 22:18:00|2634.77|2621.77|2633|2620|2634.77|2621.77|2633|2620|35
1623104290000|2021-06-07 22:18:10|2633.37|2620.37|2636.42|2623.42|2636.76|2623.76|2633.37|2620.37|39
1623104300000|2021-06-07 22:18:20|2636.38|2623.38|2637.03|2624.03|2637.18|2624.18|2636.1|2623.1|36
1623104310000|2021-06-07 22:18:30|2637.17|2624.17|2635.58|2622.58|2637.33|2624.33|2635.29|2622.29|36
1623104320000|2021-06-07 22:18:40|2635.64|2622.64|2636.2|2623.2|2636.33|2623.33|2635.16|2622.16|38
1623104330000|2021-06-07 22:18:50|2636.31|2623.31|2637.06|2624.06|2637.33|2624.33|2635.62|2622.62|37
1623104340000|2021-06-07 22:19:00|2637.13|2624.13|2637.78|2624.78|2638.3|2625.3|2637.11|2624.11|35
1623104350000|2021-06-07 22:19:10|2637.8|2624.8|2636.23|2623.23|2637.8|2624.8|2635.74|2622.74|37
1623104360000|2021-06-07 22:19:20|2636.21|2623.21|2635.97|2622.97|2637.65|2624.65|2635.92|2622.92|37
1623104370000|2021-06-07 22:19:30|2636.01|2623.01|2635.49|2622.49|2636.07|2623.07|2635.25|2622.25|30
1623104380000|2021-06-07 22:19:40|2635.48|2622.48|2635.27|2622.27|2636.34|2623.34|2635.15|2622.15|36
1623104390000|2021-06-07 22:19:50|2635.24|2622.24|2635.24|2622.24|2635.62|2622.62|2635.16|2622.16|33
1623104400000|2021-06-07 22:20:00|2635.16|2622.16|2635.76|2622.76|2635.98|2622.98|2635.08|2622.08|27
1623104410000|2021-06-07 22:20:10|2635.55|2622.55|2634.3|2621.3|2635.55|2622.55|2634.26|2621.26|31
1623104420000|2021-06-07 22:20:20|2634.32|2621.32|2632.75|2619.75|2634.35|2621.35|2632.74|2619.74|33
1623104430000|2021-06-07 22:20:30|2632.85|2619.85|2632.8|2619.8|2633.89|2620.89|2632.8|2619.8|26
1623104440000|2021-06-07 22:20:40|2632.74|2619.74|2632.08|2619.08|2632.74|2619.74|2630.94|2617.94|35
1623104450000|2021-06-07 22:20:50|2632.11|2619.11|2635.08|2622.08|2635.22|2622.22|2632.04|2619.04|36
1623104460000|2021-06-07 22:21:00|2635.06|2622.06|2632.93|2619.93|2635.06|2622.06|2632.74|2619.74|34
1623104470000|2021-06-07 22:21:10|2632.95|2619.95|2633.39|2620.39|2633.39|2620.39|2631.85|2618.85|34
1623104480000|2021-06-07 22:21:20|2633.35|2620.35|2632.82|2619.82|2633.35|2620.35|2631.71|2618.71|33
1623104490000|2021-06-07 22:21:30|2633.09|2620.09|2634.81|2621.81|2634.81|2621.81|2633.09|2620.09|36
1623104500000|2021-06-07 22:21:40|2634.36|2621.36|2634.76|2621.76|2634.98|2621.98|2634.25|2621.25|35
1623104510000|2021-06-07 22:21:50|2634.71|2621.71|2634.86|2621.86|2636|2623|2634.55|2621.55|34
1623104520000|2021-06-07 22:22:00|2634.91|2621.91|2633.93|2620.93|2635.22|2622.22|2633.58|2620.58|36
1623104530000|2021-06-07 22:22:10|2633.96|2620.96|2634.16|2621.16|2634.35|2621.35|2633.29|2620.29|35
1623104540000|2021-06-07 22:22:20|2633.56|2620.56|2634.32|2621.32|2634.35|2621.35|2633.5|2620.5|32
1623104550000|2021-06-07 22:22:30|2634.27|2621.27|2635.91|2622.91|2635.97|2622.97|2634.27|2621.27|35
1623104560000|2021-06-07 22:22:40|2635.93|2622.93|2637.4|2624.4|2637.72|2624.72|2635.93|2622.93|36
1623104570000|2021-06-07 22:22:50|2637.36|2624.36|2639.34|2626.34|2639.34|2626.34|2637.36|2624.36|32
1623104580000|2021-06-07 22:23:00|2639.13|2626.13|2639.54|2626.54|2639.76|2626.76|2638.83|2625.83|36
1623104590000|2021-06-07 22:23:10|2639.63|2626.63|2640.27|2627.27|2640.31|2627.31|2639.38|2626.38|35
1623104600000|2021-06-07 22:23:20|2640.28|2627.28|2639.99|2626.99|2640.42|2627.42|2639.41|2626.41|34
1623104610000|2021-06-07 22:23:30|2640|2627|2640.4|2627.4|2640.62|2627.62|2638.05|2625.05|36
1623104620000|2021-06-07 22:23:40|2640.39|2627.39|2640.19|2627.19|2641.11|2628.11|2639.8|2626.8|33
1623104630000|2021-06-07 22:23:50|2640.18|2627.18|2640.17|2627.17|2640.78|2627.78|2639.57|2626.57|36
1623104640000|2021-06-07 22:24:00|2640.19|2627.19|2640.22|2627.22|2640.95|2627.95|2639.48|2626.48|33
1623104650000|2021-06-07 22:24:10|2640.45|2627.45|2638.11|2625.11|2640.55|2627.55|2638.06|2625.06|25
1623104660000|2021-06-07 22:24:20|2638.1|2625.1|2638.66|2625.66|2638.66|2625.66|2637.61|2624.61|35
1623104670000|2021-06-07 22:24:30|2638.68|2625.68|2638.99|2625.99|2638.99|2625.99|2637.59|2624.59|34
1623104680000|2021-06-07 22:24:40|2638.91|2625.91|2638.33|2625.33|2638.91|2625.91|2637.65|2624.65|33
1623104690000|2021-06-07 22:24:50|2638.38|2625.38|2638.9|2625.9|2639.42|2626.42|2638.38|2625.38|33
1623104700000|2021-06-07 22:25:00|2639.24|2626.24|2638.07|2625.07|2639.36|2626.36|2637.42|2624.42|36
1623104710000|2021-06-07 22:25:10|2637.75|2624.75|2637.14|2624.14|2637.75|2624.75|2636.91|2623.91|31
1623104720000|2021-06-07 22:25:20|2637.15|2624.15|2636.41|2623.41|2637.15|2624.15|2636.41|2623.41|27
1623104730000|2021-06-07 22:25:30|2636.38|2623.38|2638.74|2625.74|2639.29|2626.29|2636.38|2623.38|28
1623104740000|2021-06-07 22:25:40|2639.27|2626.27|2638.54|2625.54|2639.45|2626.45|2638.54|2625.54|31
1623104750000|2021-06-07 22:25:50|2638.52|2625.52|2637.98|2624.98|2639.09|2626.09|2637.98|2624.98|31
1623104760000|2021-06-07 22:26:00|2637.99|2624.99|2636.09|2623.09|2638.08|2625.08|2636.09|2623.09|32
1623104770000|2021-06-07 22:26:10|2635.99|2622.99|2634.21|2621.21|2636.19|2623.19|2634.03|2621.03|32
1623104780000|2021-06-07 22:26:20|2634.14|2621.14|2630.21|2617.21|2634.16|2621.16|2630.21|2617.21|37
1623104790000|2021-06-07 22:26:30|2630.3|2617.3|2630.28|2617.28|2631.04|2618.04|2629.24|2616.24|38
1623104800000|2021-06-07 22:26:40|2630.37|2617.37|2631.78|2618.78|2632.24|2619.24|2630.37|2617.37|37
1623104810000|2021-06-07 22:26:50|2631.71|2618.71|2632.64|2619.64|2632.64|2619.64|2631.71|2618.71|36
1623104820000|2021-06-07 22:27:00|2632.54|2619.54|2632.86|2619.86|2634.67|2621.67|2632.54|2619.54|37
1623104830000|2021-06-07 22:27:10|2632.87|2619.87|2632.37|2619.37|2632.91|2619.91|2632.22|2619.22|29
1623104840000|2021-06-07 22:27:20|2632.38|2619.38|2632.41|2619.41|2633.19|2620.19|2631.85|2618.85|34
1623104850000|2021-06-07 22:27:30|2632.16|2619.16|2632.01|2619.01|2633.48|2620.48|2631.66|2618.66|38
1623104860000|2021-06-07 22:27:40|2632.04|2619.04|2632.67|2619.67|2633.47|2620.47|2631.7|2618.7|40
1623104870000|2021-06-07 22:27:50|2632.77|2619.77|2633.28|2620.28|2633.48|2620.48|2631.82|2618.82|37
1623104880000|2021-06-07 22:28:00|2633.39|2620.39|2631|2618|2633.76|2620.76|2631|2618|38
1623104890000|2021-06-07 22:28:10|2631.13|2618.13|2630.77|2617.77|2631.9|2618.9|2630.69|2617.69|37
1623104900000|2021-06-07 22:28:20|2630.73|2617.73|2630.03|2617.03|2630.83|2617.83|2629.47|2616.47|34
1623104910000|2021-06-07 22:28:30|2630.45|2617.45|2629.49|2616.49|2630.45|2617.45|2629.36|2616.36|39
1623104920000|2021-06-07 22:28:40|2629.47|2616.47|2630|2617|2630.19|2617.19|2629.47|2616.47|33
1623104930000|2021-06-07 22:28:50|2629.95|2616.95|2630.37|2617.37|2630.37|2617.37|2629.56|2616.56|38
1623104940000|2021-06-07 22:29:00|2630.42|2617.42|2630.28|2617.28|2630.76|2617.76|2630.13|2617.13|23
1623104950000|2021-06-07 22:29:10|2630.24|2617.24|2630.15|2617.15|2630.24|2617.24|2629.76|2616.76|27
1623104960000|2021-06-07 22:29:20|2630.06|2617.06|2630.99|2617.99|2630.99|2617.99|2629.91|2616.91|30
1623104970000|2021-06-07 22:29:30|2631.26|2618.26|2631.56|2618.56|2631.79|2618.79|2631.24|2618.24|27
1623104980000|2021-06-07 22:29:40|2632.17|2619.17|2632.02|2619.02|2632.71|2619.71|2631.59|2618.59|34
1623104990000|2021-06-07 22:29:50|2632.03|2619.03|2633.2|2620.2|2633.6|2620.6|2632.01|2619.01|29
1623105000000|2021-06-07 22:30:00|2633.61|2620.61|2633.01|2620.01|2633.61|2620.61|2631.37|2618.37|35
1623105010000|2021-06-07 22:30:10|2633.02|2620.02|2633.68|2620.68|2633.91|2620.91|2633|2620|38
1623105020000|2021-06-07 22:30:20|2633.74|2620.74|2633.79|2620.79|2634.28|2621.28|2633.5|2620.5|32
1623105030000|2021-06-07 22:30:30|2633.82|2620.82|2634.96|2621.96|2635.73|2622.73|2633.82|2620.82|37
1623105040000|2021-06-07 22:30:40|2634.61|2621.61|2634.95|2621.95|2635.3|2622.3|2634.57|2621.57|34
1623105050000|2021-06-07 22:30:50|2635.06|2622.06|2636|2623|2636.01|2623.01|2634.97|2621.97|33
1623105060000|2021-06-07 22:31:00|2635.84|2622.84|2630.94|2617.94|2635.84|2622.84|2630.44|2617.44|37
1623105070000|2021-06-07 22:31:10|2631.03|2618.03|2629.76|2616.76|2631.57|2618.57|2629.37|2616.37|39
1623105080000|2021-06-07 22:31:20|2629.88|2616.88|2626.49|2613.49|2629.88|2616.88|2626.49|2613.49|37
1623105090000|2021-06-07 22:31:30|2626.48|2613.48|2626.39|2613.39|2627.01|2614.01|2626.32|2613.32|38
1623105100000|2021-06-07 22:31:40|2626.21|2613.21|2625.64|2612.64|2626.22|2613.22|2624.37|2611.37|38
1623105110000|2021-06-07 22:31:50|2625.6|2612.6|2626.9|2613.9|2626.9|2613.9|2625.46|2612.46|34
1623105120000|2021-06-07 22:32:00|2626.53|2613.53|2626.5|2613.5|2628.05|2615.05|2626.5|2613.5|38
1623105130000|2021-06-07 22:32:10|2626.42|2613.42|2625.53|2612.53|2626.42|2613.42|2624.95|2611.95|38
1623105140000|2021-06-07 22:32:20|2624.88|2611.88|2620.42|2607.42|2624.88|2611.88|2620.38|2607.38|38
1623105150000|2021-06-07 22:32:30|2619.86|2606.86|2622.42|2609.42|2623.38|2610.38|2619.86|2606.86|37
1623105160000|2021-06-07 22:32:40|2623.17|2610.17|2622.88|2609.88|2623.66|2610.66|2621.09|2608.09|37
1623105170000|2021-06-07 22:32:50|2623.12|2610.12|2620.45|2607.45|2624.1|2611.1|2620.45|2607.45|39
1623105180000|2021-06-07 22:33:00|2620.32|2607.32|2621.11|2608.11|2623.87|2610.87|2620.32|2607.32|40
1623105190000|2021-06-07 22:33:10|2621.01|2608.01|2622.59|2609.59|2623.51|2610.51|2621.01|2608.01|40
1623105200000|2021-06-07 22:33:20|2622.6|2609.6|2623.63|2610.63|2623.66|2610.66|2622.43|2609.43|39
1623105210000|2021-06-07 22:33:30|2624.08|2611.08|2623.62|2610.62|2624.59|2611.59|2623.39|2610.39|35
1623105220000|2021-06-07 22:33:40|2624.25|2611.25|2623.15|2610.15|2624.35|2611.35|2622.91|2609.91|34
1623105230000|2021-06-07 22:33:50|2623.08|2610.08|2624.55|2611.55|2624.64|2611.64|2623.02|2610.02|34
1623105240000|2021-06-07 22:34:00|2624.34|2611.34|2625.21|2612.21|2627.4|2614.4|2623.96|2610.96|35
1623105250000|2021-06-07 22:34:10|2624.82|2611.82|2626.57|2613.57|2627.4|2614.4|2624.78|2611.78|38
1623105260000|2021-06-07 22:34:20|2626.41|2613.41|2627.35|2614.35|2627.66|2614.66|2626.4|2613.4|35
1623105270000|2021-06-07 22:34:30|2627.29|2614.29|2627.14|2614.14|2627.95|2614.95|2626.73|2613.73|35
1623105280000|2021-06-07 22:34:40|2626.78|2613.78|2626.51|2613.51|2627.12|2614.12|2626.32|2613.32|31
1623105290000|2021-06-07 22:34:50|2626.73|2613.73|2626.84|2613.84|2628.11|2615.11|2626.43|2613.43|34
1623105300000|2021-06-07 22:35:00|2626.94|2613.94|2624.83|2611.83|2626.96|2613.96|2623.91|2610.91|38
1623105310000|2021-06-07 22:35:10|2624.95|2611.95|2623.41|2610.41|2624.95|2611.95|2623.16|2610.16|35
1623105320000|2021-06-07 22:35:20|2623.25|2610.25|2622.62|2609.62|2623.59|2610.59|2621.43|2608.43|35
1623105330000|2021-06-07 22:35:30|2622.61|2609.61|2620.42|2607.42|2622.89|2609.89|2620.39|2607.39|39
1623105340000|2021-06-07 22:35:40|2620.22|2607.22|2621|2608|2622.11|2609.11|2620.22|2607.22|40
1623105350000|2021-06-07 22:35:50|2620.96|2607.96|2619.69|2606.69|2622.5|2609.5|2619.58|2606.58|40
1623105360000|2021-06-07 22:36:00|2619.67|2606.67|2620.64|2607.64|2621.42|2608.42|2619.5|2606.5|39
1623105370000|2021-06-07 22:36:10|2620.03|2607.03|2620.28|2607.28|2621.04|2608.04|2619.96|2606.96|37
1623105380000|2021-06-07 22:36:20|2620.15|2607.15|2617.76|2604.76|2620.53|2607.53|2617.76|2604.76|37
1623105390000|2021-06-07 22:36:30|2617.84|2604.84|2617.82|2604.82|2617.95|2604.95|2616.21|2603.21|39
1623105400000|2021-06-07 22:36:40|2617.92|2604.92|2618.61|2605.61|2619.15|2606.15|2617.7|2604.7|38
1623105410000|2021-06-07 22:36:50|2618.47|2605.47|2617.58|2604.58|2618.47|2605.47|2616.26|2603.26|36
1623105420000|2021-06-07 22:37:00|2617.63|2604.63|2612.17|2599.17|2617.81|2604.81|2612.17|2599.17|39
1623105430000|2021-06-07 22:37:10|2612.45|2599.45|2615.76|2602.76|2616.64|2603.64|2612.45|2599.45|39
1623105440000|2021-06-07 22:37:20|2615.45|2602.45|2617.16|2604.16|2618.39|2605.39|2615.4|2602.4|40
1623105450000|2021-06-07 22:37:30|2617.31|2604.31|2616.06|2603.06|2617.59|2604.59|2614.99|2601.99|32
1623105460000|2021-06-07 22:37:40|2616.04|2603.04|2616.04|2603.04|2616.7|2603.7|2614.75|2601.75|31
1623105470000|2021-06-07 22:37:50|2615.89|2602.89|2614.7|2601.7|2615.99|2602.99|2614.7|2601.7|25
1623105480000|2021-06-07 22:38:00|2614.92|2601.92|2615.83|2602.83|2618.13|2605.13|2614.92|2601.92|37
1623105490000|2021-06-07 22:38:10|2616.46|2603.46|2613.36|2600.36|2616.59|2603.59|2613.34|2600.34|36
1623105500000|2021-06-07 22:38:20|2613.26|2600.26|2613.95|2600.95|2614.63|2601.63|2612.35|2599.35|35
1623105510000|2021-06-07 22:38:30|2613.94|2600.94|2611.95|2598.95|2613.94|2600.94|2611.82|2598.82|37
1623105520000|2021-06-07 22:38:40|2611.9|2598.9|2612.13|2599.13|2612.68|2599.68|2611.88|2598.88|38
1623105530000|2021-06-07 22:38:50|2612.04|2599.04|2611.32|2598.32|2613.15|2600.15|2609.24|2596.24|38
1623105540000|2021-06-07 22:39:00|2610.42|2597.42|2612.23|2599.23|2612.7|2599.7|2608.38|2595.38|38
1623105550000|2021-06-07 22:39:10|2612.45|2599.45|2613.75|2600.75|2614.13|2601.13|2611.72|2598.72|39
1623105560000|2021-06-07 22:39:20|2613.76|2600.76|2615.27|2602.27|2616.14|2603.14|2613.68|2600.68|40
1623105570000|2021-06-07 22:39:30|2615.2|2602.2|2616.49|2603.49|2616.86|2603.86|2614.91|2601.91|28
1623105580000|2021-06-07 22:39:40|2616.66|2603.66|2617.67|2604.67|2617.94|2604.94|2616.5|2603.5|36
1623105590000|2021-06-07 22:39:50|2617.7|2604.7|2619.16|2606.16|2619.3|2606.3|2617.15|2604.15|33
1623105600000|2021-06-07 22:40:00|2619.27|2606.27|2621.93|2608.93|2621.93|2608.93|2618.44|2605.44|40
1623105610000|2021-06-07 22:40:10|2622.05|2609.05|2622.95|2609.95|2623.52|2610.52|2621.3|2608.3|39
1623105620000|2021-06-07 22:40:20|2622.79|2609.79|2625.46|2612.46|2625.46|2612.46|2621.72|2608.72|36
1623105630000|2021-06-07 22:40:30|2625.25|2612.25|2625.41|2612.41|2625.47|2612.47|2624.77|2611.77|38
1623105640000|2021-06-07 22:40:40|2625.26|2612.26|2623.9|2610.9|2625.3|2612.3|2623.68|2610.68|34
1623105650000|2021-06-07 22:40:50|2623.89|2610.89|2621.06|2608.06|2623.89|2610.89|2621.05|2608.05|38
1623105660000|2021-06-07 22:41:00|2621.22|2608.22|2619.45|2606.45|2622.55|2609.55|2619.45|2606.45|36
1623105670000|2021-06-07 22:41:10|2619.23|2606.23|2618.22|2605.22|2619.23|2606.23|2617.39|2604.39|38
1623105680000|2021-06-07 22:41:20|2618.39|2605.39|2618.15|2605.15|2619.14|2606.14|2617.98|2604.98|33
1623105690000|2021-06-07 22:41:30|2618.13|2605.13|2618.34|2605.34|2618.68|2605.68|2617.95|2604.95|35
1623105700000|2021-06-07 22:41:40|2618.31|2605.31|2618.73|2605.73|2620.45|2607.45|2618.24|2605.24|36
1623105710000|2021-06-07 22:41:50|2618.74|2605.74|2618.12|2605.12|2619.61|2606.61|2618.08|2605.08|37
1623105720000|2021-06-07 22:42:00|2618.15|2605.15|2615.74|2602.74|2618.37|2605.37|2615.22|2602.22|39
1623105730000|2021-06-07 22:42:10|2615.72|2602.72|2615.05|2602.05|2616.14|2603.14|2614.94|2601.94|28
1623105740000|2021-06-07 22:42:20|2615.12|2602.12|2615.22|2602.22|2615.3|2602.3|2614.09|2601.09|32
1623105750000|2021-06-07 22:42:30|2615.13|2602.13|2614.38|2601.38|2615.45|2602.45|2614.25|2601.25|27
1623105760000|2021-06-07 22:42:40|2614.4|2601.4|2613.77|2600.77|2614.52|2601.52|2613.62|2600.62|28
1623105770000|2021-06-07 22:42:50|2613.79|2600.79|2614.07|2601.07|2614.91|2601.91|2613.78|2600.78|31
1623105780000|2021-06-07 22:43:00|2614.17|2601.17|2616.74|2603.74|2616.74|2603.74|2614.17|2601.17|38
1623105790000|2021-06-07 22:43:10|2616.57|2603.57|2617.32|2604.32|2617.58|2604.58|2616.57|2603.57|37
1623105800000|2021-06-07 22:43:20|2617.38|2604.38|2615.6|2602.6|2617.42|2604.42|2615.54|2602.54|32
1623105810000|2021-06-07 22:43:30|2615.57|2602.57|2616.38|2603.38|2616.38|2603.38|2615.57|2602.57|29
1623105820000|2021-06-07 22:43:40|2616.37|2603.37|2615.32|2602.32|2616.45|2603.45|2614.52|2601.52|28
1623105830000|2021-06-07 22:43:50|2615.31|2602.31|2615.45|2602.45|2616.21|2603.21|2615.24|2602.24|32
1623105840000|2021-06-07 22:44:00|2615.5|2602.5|2615.88|2602.88|2616.39|2603.39|2614.51|2601.51|37
1623105850000|2021-06-07 22:44:10|2615.9|2602.9|2616.15|2603.15|2616.73|2603.73|2615.28|2602.28|37
1623105860000|2021-06-07 22:44:20|2615.87|2602.87|2615.14|2602.14|2615.88|2602.88|2615.1|2602.1|36
1623105870000|2021-06-07 22:44:30|2615.13|2602.13|2615.55|2602.55|2615.7|2602.7|2614.87|2601.87|25
1623105880000|2021-06-07 22:44:40|2615.62|2602.62|2616.34|2603.34|2616.51|2603.51|2615.18|2602.18|32
1623105890000|2021-06-07 22:44:50|2616.48|2603.48|2616.42|2603.42|2616.74|2603.74|2615.21|2602.21|29
1623105900000|2021-06-07 22:45:00|2616.38|2603.38|2619.43|2606.43|2619.43|2606.43|2616.38|2603.38|38
1623105910000|2021-06-07 22:45:10|2619.44|2606.44|2621.77|2608.77|2621.77|2608.77|2619.34|2606.34|36
1623105920000|2021-06-07 22:45:20|2623.25|2610.25|2623.85|2610.85|2624.36|2611.36|2622.34|2609.34|39
1623105930000|2021-06-07 22:45:30|2623.93|2610.93|2627.6|2614.6|2627.6|2614.6|2623.93|2610.93|37
1623105940000|2021-06-07 22:45:40|2627.46|2614.46|2627.81|2614.81|2629.27|2616.27|2627.46|2614.46|38
1623105950000|2021-06-07 22:45:50|2627.7|2614.7|2629.18|2616.18|2629.63|2616.63|2627.6|2614.6|35
1623105960000|2021-06-07 22:46:00|2628.93|2615.93|2626.19|2613.19|2629.04|2616.04|2626.19|2613.19|34
1623105970000|2021-06-07 22:46:10|2626.31|2613.31|2628.27|2615.27|2628.27|2615.27|2626.03|2613.03|32
1623105980000|2021-06-07 22:46:20|2628.28|2615.28|2631.06|2618.06|2631.14|2618.14|2628.11|2615.11|35
1623105990000|2021-06-07 22:46:30|2630.7|2617.7|2630.82|2617.82|2631.34|2618.34|2629.56|2616.56|39
1623106000000|2021-06-07 22:46:40|2630.85|2617.85|2629.88|2616.88|2631.28|2618.28|2629.07|2616.07|38
1623106010000|2021-06-07 22:46:50|2629.77|2616.77|2628.91|2615.91|2630.07|2617.07|2628.86|2615.86|36
1623106020000|2021-06-07 22:47:00|2628.92|2615.92|2627.56|2614.56|2629.38|2616.38|2626.91|2613.91|36
1623106030000|2021-06-07 22:47:10|2627.53|2614.53|2626.26|2613.26|2628.31|2615.31|2625.78|2612.78|39
1623106040000|2021-06-07 22:47:20|2626.24|2613.24|2626.59|2613.59|2627.11|2614.11|2626.02|2613.02|40
1623106050000|2021-06-07 22:47:30|2626.76|2613.76|2626.58|2613.58|2627.03|2614.03|2626.43|2613.43|32
1623106060000|2021-06-07 22:47:40|2626.62|2613.62|2625.27|2612.27|2627.08|2614.08|2625.15|2612.15|35
1623106070000|2021-06-07 22:47:50|2625.14|2612.14|2625.59|2612.59|2625.93|2612.93|2625.14|2612.14|37
1623106080000|2021-06-07 22:48:00|2625.6|2612.6|2623.67|2610.67|2626|2613|2623.57|2610.57|35
1623106090000|2021-06-07 22:48:10|2623.55|2610.55|2623.38|2610.38|2623.79|2610.79|2622.74|2609.74|39
1623106100000|2021-06-07 22:48:20|2623.36|2610.36|2622.87|2609.87|2623.36|2610.36|2622.74|2609.74|33
1623106110000|2021-06-07 22:48:30|2622.76|2609.76|2623.5|2610.5|2623.54|2610.54|2622.75|2609.75|35
1623106120000|2021-06-07 22:48:40|2623.52|2610.52|2626.29|2613.29|2626.29|2613.29|2623.52|2610.52|34
1623106130000|2021-06-07 22:48:50|2626.58|2613.58|2626.32|2613.32|2627.75|2614.75|2625.7|2612.7|37
1623106140000|2021-06-07 22:49:00|2626.18|2613.18|2625.7|2612.7|2626.46|2613.46|2625|2612|38
1623106150000|2021-06-07 22:49:10|2625.69|2612.69|2627.63|2614.63|2628.62|2615.62|2625.48|2612.48|33
1623106160000|2021-06-07 22:49:20|2627.62|2614.62|2629.64|2616.64|2629.64|2616.64|2627.62|2614.62|37
1623106170000|2021-06-07 22:49:30|2629.56|2616.56|2629.99|2616.99|2630.34|2617.34|2628.83|2615.83|39
1623106180000|2021-06-07 22:49:40|2630.02|2617.02|2628.87|2615.87|2630.05|2617.05|2628.87|2615.87|33
1623106190000|2021-06-07 22:49:50|2628.89|2615.89|2628.44|2615.44|2629.14|2616.14|2628.01|2615.01|36
1623106200000|2021-06-07 22:50:00|2628.52|2615.52|2630.43|2617.43|2630.43|2617.43|2628.49|2615.49|37
1623106210000|2021-06-07 22:50:10|2630.36|2617.36|2631.25|2618.25|2631.25|2618.25|2630.13|2617.13|37
1623106220000|2021-06-07 22:50:20|2631.5|2618.5|2631.47|2618.47|2631.69|2618.69|2631.36|2618.36|30
1623106230000|2021-06-07 22:50:30|2631.48|2618.48|2632.48|2619.48|2632.51|2619.51|2630.77|2617.77|34
1623106240000|2021-06-07 22:50:40|2632.5|2619.5|2634.36|2621.36|2634.45|2621.45|2632.38|2619.38|35
1623106250000|2021-06-07 22:50:50|2634.41|2621.41|2632.63|2619.63|2634.79|2621.79|2632.63|2619.63|40
1623106260000|2021-06-07 22:51:00|2632.6|2619.6|2630.09|2617.09|2632.7|2619.7|2629.26|2616.26|37
1623106270000|2021-06-07 22:51:10|2630.17|2617.17|2631.28|2618.28|2631.59|2618.59|2629.52|2616.52|36
1623106280000|2021-06-07 22:51:20|2631.26|2618.26|2632.4|2619.4|2632.47|2619.47|2631.26|2618.26|31
1623106290000|2021-06-07 22:51:30|2632.34|2619.34|2632.73|2619.73|2632.73|2619.73|2632.26|2619.26|29
1623106300000|2021-06-07 22:51:40|2632.69|2619.69|2631.36|2618.36|2632.88|2619.88|2631.04|2618.04|35
1623106310000|2021-06-07 22:51:50|2631.44|2618.44|2630.97|2617.97|2631.56|2618.56|2630.97|2617.97|29
1623106320000|2021-06-07 22:52:00|2630.96|2617.96|2629.73|2616.73|2630.96|2617.96|2629.59|2616.59|30
1623106330000|2021-06-07 22:52:10|2629.79|2616.79|2629.3|2616.3|2631.12|2618.12|2628.95|2615.95|31
1623106340000|2021-06-07 22:52:20|2629.15|2616.15|2628.04|2615.04|2629.16|2616.16|2628.04|2615.04|34
1623106350000|2021-06-07 22:52:30|2628|2615|2627.36|2614.36|2628.41|2615.41|2627.36|2614.36|31
1623106360000|2021-06-07 22:52:40|2627.39|2614.39|2627.77|2614.77|2628.65|2615.65|2627.34|2614.34|35
1623106370000|2021-06-07 22:52:50|2627.84|2614.84|2625.45|2612.45|2627.84|2614.84|2624.28|2611.28|35
1623106380000|2021-06-07 22:53:00|2625.56|2612.56|2625.29|2612.29|2625.91|2612.91|2624.95|2611.95|36
1623106390000|2021-06-07 22:53:10|2625.28|2612.28|2622.51|2609.51|2625.37|2612.37|2622.34|2609.34|40
1623106400000|2021-06-07 22:53:20|2622.57|2609.57|2623.71|2610.71|2623.95|2610.95|2622.34|2609.34|37
1623106410000|2021-06-07 22:53:30|2623.5|2610.5|2625.3|2612.3|2625.45|2612.45|2623.25|2610.25|35
1623106420000|2021-06-07 22:53:40|2625.44|2612.44|2626.16|2613.16|2626.32|2613.32|2624.58|2611.58|38
1623106430000|2021-06-07 22:53:50|2625.98|2612.98|2624.38|2611.38|2625.99|2612.99|2623.84|2610.84|37
1623106440000|2021-06-07 22:54:00|2624.33|2611.33|2623.02|2610.02|2624.55|2611.55|2622.72|2609.72|37
1623106450000|2021-06-07 22:54:10|2623.15|2610.15|2623.18|2610.18|2624|2611|2623.12|2610.12|37
1623106460000|2021-06-07 22:54:20|2623.11|2610.11|2623.44|2610.44|2623.69|2610.69|2622.86|2609.86|33
1623106470000|2021-06-07 22:54:30|2623.1|2610.1|2621.81|2608.81|2623.37|2610.37|2621.56|2608.56|36
1623106480000|2021-06-07 22:54:40|2621.84|2608.84|2622.52|2609.52|2622.94|2609.94|2621.84|2608.84|32
1623106490000|2021-06-07 22:54:50|2622.34|2609.34|2621.55|2608.55|2622.41|2609.41|2621.04|2608.04|30
1623106500000|2021-06-07 22:55:00|2621.58|2608.58|2622.58|2609.58|2623.32|2610.32|2621.54|2608.54|30
1623106510000|2021-06-07 22:55:10|2622.74|2609.74|2624.5|2611.5|2624.5|2611.5|2622.58|2609.58|36
1623106520000|2021-06-07 22:55:20|2624.52|2611.52|2625.02|2612.02|2625.79|2612.79|2624.52|2611.52|36
1623106530000|2021-06-07 22:55:30|2625.09|2612.09|2625.15|2612.15|2626.61|2613.61|2624.95|2611.95|29
1623106540000|2021-06-07 22:55:40|2625.49|2612.49|2625.75|2612.75|2626.95|2613.95|2624.57|2611.57|36
1623106550000|2021-06-07 22:55:50|2625.83|2612.83|2628.77|2615.77|2629.84|2616.84|2625.83|2612.83|37
1623106560000|2021-06-07 22:56:00|2628.68|2615.68|2630.88|2617.88|2630.95|2617.95|2628.21|2615.21|37
1623106570000|2021-06-07 22:56:10|2630.9|2617.9|2633.04|2620.04|2634.17|2621.17|2630.9|2617.9|37
1623106580000|2021-06-07 22:56:20|2632.92|2619.92|2635.47|2622.47|2635.47|2622.47|2632.19|2619.19|39
1623106590000|2021-06-07 22:56:30|2634.07|2621.07|2635.08|2622.08|2635.73|2622.73|2633.72|2620.72|35
1623106600000|2021-06-07 22:56:40|2634.97|2621.97|2635.15|2622.15|2635.58|2622.58|2633.79|2620.79|38
1623106610000|2021-06-07 22:56:50|2634.61|2621.61|2634.1|2621.1|2634.92|2621.92|2633.83|2620.83|39
1623106620000|2021-06-07 22:57:00|2634.09|2621.09|2635.93|2622.93|2636.12|2623.12|2634|2621|31
1623106630000|2021-06-07 22:57:10|2635.87|2622.87|2634.45|2621.45|2636.01|2623.01|2634.45|2621.45|30
1623106640000|2021-06-07 22:57:20|2634.63|2621.63|2633.07|2620.07|2634.63|2621.63|2632.89|2619.89|35
1623106650000|2021-06-07 22:57:30|2632.93|2619.93|2634.32|2621.32|2635.13|2622.13|2632.31|2619.31|39
1623106660000|2021-06-07 22:57:40|2634.35|2621.35|2634.4|2621.4|2634.49|2621.49|2633.85|2620.85|29
1623106670000|2021-06-07 22:57:50|2634.36|2621.36|2635.58|2622.58|2635.58|2622.58|2634.36|2621.36|29
1623106680000|2021-06-07 22:58:00|2635.49|2622.49|2635.44|2622.44|2636.57|2623.57|2635.44|2622.44|37
1623106690000|2021-06-07 22:58:10|2635.38|2622.38|2635.51|2622.51|2635.94|2622.94|2635.26|2622.26|33
1623106700000|2021-06-07 22:58:20|2635.41|2622.41|2635.56|2622.56|2635.84|2622.84|2635.39|2622.39|37
1623106710000|2021-06-07 22:58:30|2635.55|2622.55|2635.87|2622.87|2636.08|2623.08|2635.47|2622.47|33
1623106720000|2021-06-07 22:58:40|2635.86|2622.86|2637.16|2624.16|2637.17|2624.17|2635.85|2622.85|34
1623106730000|2021-06-07 22:58:50|2637.21|2624.21|2633.8|2620.8|2637.33|2624.33|2633.32|2620.32|34
1623106740000|2021-06-07 22:59:00|2633.81|2620.81|2632.36|2619.36|2633.81|2620.81|2631.28|2618.28|38
1623106750000|2021-06-07 22:59:10|2632.41|2619.41|2632.19|2619.19|2632.75|2619.75|2631.43|2618.43|38
1623106760000|2021-06-07 22:59:20|2632.05|2619.05|2633.43|2620.43|2633.43|2620.43|2632.05|2619.05|37
1623106770000|2021-06-07 22:59:30|2633.37|2620.37|2633.49|2620.49|2634.75|2621.75|2633.35|2620.35|34
1623106780000|2021-06-07 22:59:40|2633.44|2620.44|2634.3|2621.3|2634.42|2621.42|2633.23|2620.23|34
1623106790000|2021-06-07 22:59:50|2634.23|2621.23|2634.69|2621.69|2634.92|2621.92|2633.38|2620.38|34
1623106800000|2021-06-07 23:00:00|2634.57|2621.57|2630.75|2617.75|2634.57|2621.57|2630.02|2617.02|39
1623106810000|2021-06-07 23:00:10|2630.82|2617.82|2630.11|2617.11|2630.92|2617.92|2629.95|2616.95|38
1623106820000|2021-06-07 23:00:20|2630.09|2617.09|2630.94|2617.94|2631.13|2618.13|2630.04|2617.04|34
1623106830000|2021-06-07 23:00:30|2631.17|2618.17|2629.9|2616.9|2631.17|2618.17|2629.9|2616.9|35
1623106840000|2021-06-07 23:00:40|2629.69|2616.69|2627.36|2614.36|2630.02|2617.02|2626.82|2613.82|36
1623106850000|2021-06-07 23:00:50|2627.13|2614.13|2629.14|2616.14|2629.14|2616.14|2626.72|2613.72|36
1623106860000|2021-06-07 23:01:00|2629.33|2616.33|2629.25|2616.25|2629.69|2616.69|2628.01|2615.01|35
1623106870000|2021-06-07 23:01:10|2629.27|2616.27|2629.08|2616.08|2629.73|2616.73|2628.22|2615.22|37
1623106880000|2021-06-07 23:01:20|2629|2616|2627.51|2614.51|2629|2616|2627.17|2614.17|37
1623106890000|2021-06-07 23:01:30|2627.56|2614.56|2627.32|2614.32|2628.04|2615.04|2627.3|2614.3|32
1623106900000|2021-06-07 23:01:40|2627.31|2614.31|2627.28|2614.28|2627.38|2614.38|2627.08|2614.08|25
1623106910000|2021-06-07 23:01:50|2627.41|2614.41|2629.52|2616.52|2629.52|2616.52|2627.41|2614.41|31
1623106920000|2021-06-07 23:02:00|2629.46|2616.46|2631.27|2618.27|2631.79|2618.79|2629.33|2616.33|39
1623106930000|2021-06-07 23:02:10|2631.3|2618.3|2630.04|2617.04|2631.88|2618.88|2629.96|2616.96|35
1623106940000|2021-06-07 23:02:20|2630.14|2617.14|2629.05|2616.05|2630.73|2617.73|2629.05|2616.05|38
1623106950000|2021-06-07 23:02:30|2629.11|2616.11|2627.9|2614.9|2629.16|2616.16|2627.9|2614.9|33
1623106960000|2021-06-07 23:02:40|2627.87|2614.87|2628.65|2615.65|2628.88|2615.88|2627.87|2614.87|28
1623106970000|2021-06-07 23:02:50|2629.07|2616.07|2628.75|2615.75|2629.26|2616.26|2628.22|2615.22|37
1623106980000|2021-06-07 23:03:00|2628.71|2615.71|2628.49|2615.49|2628.8|2615.8|2628.29|2615.29|25
1623106990000|2021-06-07 23:03:10|2628.48|2615.48|2628.79|2615.79|2629.54|2616.54|2628.34|2615.34|31
1623107000000|2021-06-07 23:03:20|2628.8|2615.8|2628.61|2615.61|2628.96|2615.96|2628.37|2615.37|35
1623107010000|2021-06-07 23:03:30|2628.67|2615.67|2628.79|2615.79|2628.81|2615.81|2628.31|2615.31|35
1623107020000|2021-06-07 23:03:40|2628.7|2615.7|2629.71|2616.71|2629.84|2616.84|2628.7|2615.7|27
1623107030000|2021-06-07 23:03:50|2629.6|2616.6|2629.97|2616.97|2630.12|2617.12|2629.51|2616.51|32
1623107040000|2021-06-07 23:04:00|2629.87|2616.87|2628.2|2615.2|2630.05|2617.05|2628.1|2615.1|32
1623107050000|2021-06-07 23:04:10|2628.22|2615.22|2627.01|2614.01|2628.22|2615.22|2627|2614|32
1623107060000|2021-06-07 23:04:20|2626.98|2613.98|2627.5|2614.5|2627.79|2614.79|2626.88|2613.88|25
1623107070000|2021-06-07 23:04:30|2627.7|2614.7|2629.51|2616.51|2629.54|2616.54|2627.45|2614.45|33
1623107080000|2021-06-07 23:04:40|2629.46|2616.46|2628.22|2615.22|2629.5|2616.5|2627.61|2614.61|32
1623107090000|2021-06-07 23:04:50|2628.27|2615.27|2627.5|2614.5|2628.46|2615.46|2627.5|2614.5|34
1623107100000|2021-06-07 23:05:00|2627.49|2614.49|2626.46|2613.46|2628.2|2615.2|2626.46|2613.46|37
1623107110000|2021-06-07 23:05:10|2626.93|2613.93|2625.19|2612.19|2626.93|2613.93|2625.19|2612.19|25
1623107120000|2021-06-07 23:05:20|2625.01|2612.01|2624.93|2611.93|2625.93|2612.93|2624.61|2611.61|35
1623107130000|2021-06-07 23:05:30|2624.74|2611.74|2624.92|2611.92|2625.17|2612.17|2624.16|2611.16|32
1623107140000|2021-06-07 23:05:40|2624.91|2611.91|2624.75|2611.75|2625.61|2612.61|2624.72|2611.72|31
1623107150000|2021-06-07 23:05:50|2624.98|2611.98|2625.03|2612.03|2625.05|2612.05|2624.63|2611.63|33
1623107160000|2021-06-07 23:06:00|2625.06|2612.06|2621.73|2608.73|2625.06|2612.06|2621.73|2608.73|37
1623107170000|2021-06-07 23:06:10|2621.76|2608.76|2622.15|2609.15|2622.67|2609.67|2621.75|2608.75|38
1623107180000|2021-06-07 23:06:20|2622.2|2609.2|2624.62|2611.62|2624.63|2611.63|2622.16|2609.16|36
1623107190000|2021-06-07 23:06:30|2624.67|2611.67|2626.01|2613.01|2626.01|2613.01|2624.67|2611.67|40
1623107200000|2021-06-07 23:06:40|2626.06|2613.06|2625.07|2612.07|2626.12|2613.12|2625.07|2612.07|34
1623107210000|2021-06-07 23:06:50|2625.08|2612.08|2626.87|2613.87|2626.98|2613.98|2625.08|2612.08|30
1623107220000|2021-06-07 23:07:00|2626.94|2613.94|2625.5|2612.5|2627.05|2614.05|2625.5|2612.5|35
1623107230000|2021-06-07 23:07:10|2625.61|2612.61|2627.9|2614.9|2628.18|2615.18|2625.59|2612.59|32
1623107240000|2021-06-07 23:07:20|2627.89|2614.89|2629.34|2616.34|2629.34|2616.34|2627.17|2614.17|30
1623107250000|2021-06-07 23:07:30|2628.56|2615.56|2632.12|2619.12|2632.12|2619.12|2628.34|2615.34|34
1623107260000|2021-06-07 23:07:40|2632.25|2619.25|2632.22|2619.22|2633.3|2620.3|2631.46|2618.46|38
1623107270000|2021-06-07 23:07:50|2632.14|2619.14|2632.48|2619.48|2634.2|2621.2|2632.06|2619.06|33
1623107280000|2021-06-07 23:08:00|2632.72|2619.72|2633.54|2620.54|2633.91|2620.91|2632.72|2619.72|39
1623107290000|2021-06-07 23:08:10|2633.43|2620.43|2633|2620|2633.65|2620.65|2633|2620|35
1623107300000|2021-06-07 23:08:20|2633.23|2620.23|2634|2621|2634.08|2621.08|2632.74|2619.74|35
1623107310000|2021-06-07 23:08:30|2634.04|2621.04|2633.76|2620.76|2634.08|2621.08|2633.66|2620.66|26
1623107320000|2021-06-07 23:08:40|2633.8|2620.8|2632.35|2619.35|2633.8|2620.8|2632.21|2619.21|35
1623107330000|2021-06-07 23:08:50|2632.24|2619.24|2631.59|2618.59|2632.67|2619.67|2631.59|2618.59|29
1623107340000|2021-06-07 23:09:00|2631.52|2618.52|2633.93|2620.93|2633.93|2620.93|2631.33|2618.33|38
1623107350000|2021-06-07 23:09:10|2634.53|2621.53|2635.6|2622.6|2635.86|2622.86|2634.42|2621.42|37
1623107360000|2021-06-07 23:09:20|2635.64|2622.64|2635.72|2622.72|2636.14|2623.14|2635.19|2622.19|36
1623107370000|2021-06-07 23:09:30|2635.69|2622.69|2636.53|2623.53|2636.53|2623.53|2635.58|2622.58|31
1623107380000|2021-06-07 23:09:40|2636.44|2623.44|2638.15|2625.15|2638.15|2625.15|2636.43|2623.43|34
1623107390000|2021-06-07 23:09:50|2638.34|2625.34|2638.2|2625.2|2639.74|2626.74|2638.07|2625.07|34
1623107400000|2021-06-07 23:10:00|2638.43|2625.43|2638.83|2625.83|2639.37|2626.37|2637.63|2624.63|39
1623107410000|2021-06-07 23:10:10|2640.09|2627.09|2639.72|2626.72|2641.36|2628.36|2639.63|2626.63|38
1623107420000|2021-06-07 23:10:20|2639.95|2626.95|2638.3|2625.3|2640.53|2627.53|2638.3|2625.3|36
1623107430000|2021-06-07 23:10:30|2638.22|2625.22|2637.89|2624.89|2638.54|2625.54|2637.84|2624.84|39
1623107440000|2021-06-07 23:10:40|2638.04|2625.04|2636.67|2623.67|2638.13|2625.13|2636.67|2623.67|34
1623107450000|2021-06-07 23:10:50|2636.65|2623.65|2637.46|2624.46|2637.65|2624.65|2636.48|2623.48|36
1623107460000|2021-06-07 23:11:00|2637.45|2624.45|2637.83|2624.83|2638.86|2625.86|2637.36|2624.36|30
1623107470000|2021-06-07 23:11:10|2637.81|2624.81|2636.87|2623.87|2637.81|2624.81|2636.5|2623.5|31
1623107480000|2021-06-07 23:11:20|2636.98|2623.98|2636.46|2623.46|2637.47|2624.47|2636.15|2623.15|34
1623107490000|2021-06-07 23:11:30|2636.43|2623.43|2636.93|2623.93|2637.48|2624.48|2635.79|2622.79|36
1623107500000|2021-06-07 23:11:40|2637.04|2624.04|2637.77|2624.77|2637.89|2624.89|2637.03|2624.03|26
1623107510000|2021-06-07 23:11:50|2637.74|2624.74|2636.49|2623.49|2637.84|2624.84|2636.47|2623.47|21
1623107520000|2021-06-07 23:12:00|2636.45|2623.45|2633.78|2620.78|2636.45|2623.45|2633.78|2620.78|27
1623107530000|2021-06-07 23:12:10|2633.55|2620.55|2632.29|2619.29|2633.55|2620.55|2631.71|2618.71|36
1623107540000|2021-06-07 23:12:20|2632.28|2619.28|2632.49|2619.49|2632.49|2619.49|2631.03|2618.03|37
1623107550000|2021-06-07 23:12:30|2632.57|2619.57|2632.61|2619.61|2632.88|2619.88|2631.94|2618.94|32
1623107560000|2021-06-07 23:12:40|2632.58|2619.58|2631.13|2618.13|2632.58|2619.58|2631.13|2618.13|38
1623107570000|2021-06-07 23:12:50|2631.06|2618.06|2631.62|2618.62|2631.62|2618.62|2630.75|2617.75|30
1623107580000|2021-06-07 23:13:00|2631.66|2618.66|2627.25|2614.25|2631.66|2618.66|2626.75|2613.75|37
1623107590000|2021-06-07 23:13:10|2627.06|2614.06|2628.12|2615.12|2628.12|2615.12|2626.61|2613.61|28
1623107600000|2021-06-07 23:13:20|2628.25|2615.25|2627.77|2614.77|2628.69|2615.69|2627.52|2614.52|32
1623107610000|2021-06-07 23:13:30|2627.9|2614.9|2626.97|2613.97|2627.9|2614.9|2626.91|2613.91|28
1623107620000|2021-06-07 23:13:40|2627.16|2614.16|2627.28|2614.28|2627.71|2614.71|2627.07|2614.07|34
1623107630000|2021-06-07 23:13:50|2627.16|2614.16|2626.62|2613.62|2627.52|2614.52|2626.57|2613.57|34
1623107640000|2021-06-07 23:14:00|2626.95|2613.95|2626.69|2613.69|2626.97|2613.97|2626.56|2613.56|32
1623107650000|2021-06-07 23:14:10|2626.82|2613.82|2625.46|2612.46|2626.82|2613.82|2625.35|2612.35|31
1623107660000|2021-06-07 23:14:20|2625.13|2612.13|2625.63|2612.63|2625.63|2612.63|2624.64|2611.64|33
1623107670000|2021-06-07 23:14:30|2626.16|2613.16|2624.87|2611.87|2626.52|2613.52|2624.87|2611.87|38
1623107680000|2021-06-07 23:14:40|2624.89|2611.89|2625.18|2612.18|2625.71|2612.71|2624.89|2611.89|33
1623107690000|2021-06-07 23:14:50|2625.24|2612.24|2624.91|2611.91|2625.35|2612.35|2624.81|2611.81|34
1623107700000|2021-06-07 23:15:00|2624.85|2611.85|2625.54|2612.54|2625.57|2612.57|2624.85|2611.85|30
1623107710000|2021-06-07 23:15:10|2625.75|2612.75|2626.78|2613.78|2628.81|2615.81|2625.75|2612.75|37
1623107720000|2021-06-07 23:15:20|2626.77|2613.77|2626.52|2613.52|2626.93|2613.93|2626.27|2613.27|37
1623107730000|2021-06-07 23:15:30|2626.45|2613.45|2626.87|2613.87|2626.87|2613.87|2626.12|2613.12|34
1623107740000|2021-06-07 23:15:40|2626.85|2613.85|2626.62|2613.62|2627.24|2614.24|2626.18|2613.18|33
1623107750000|2021-06-07 23:15:50|2626.55|2613.55|2627.02|2614.02|2627.02|2614.02|2626.12|2613.12|31
1623107760000|2021-06-07 23:16:00|2627.12|2614.12|2626.26|2613.26|2627.13|2614.13|2626.2|2613.2|34
1623107770000|2021-06-07 23:16:10|2626.46|2613.46|2625.71|2612.71|2626.52|2613.52|2625.68|2612.68|22
1623107780000|2021-06-07 23:16:20|2625.72|2612.72|2626.2|2613.2|2626.26|2613.26|2625.41|2612.41|28
1623107790000|2021-06-07 23:16:30|2626.71|2613.71|2628.89|2615.89|2628.89|2615.89|2626.54|2613.54|37
1623107800000|2021-06-07 23:16:40|2628.99|2615.99|2627.5|2614.5|2628.99|2615.99|2627.42|2614.42|27
1623107810000|2021-06-07 23:16:50|2627.56|2614.56|2626.3|2613.3|2627.56|2614.56|2626.05|2613.05|21
1623107820000|2021-06-07 23:17:00|2626.21|2613.21|2626.34|2613.34|2626.42|2613.42|2625.22|2612.22|35
1623107830000|2021-06-07 23:17:10|2626.05|2613.05|2625.69|2612.69|2626.09|2613.09|2625.32|2612.32|28
1623107840000|2021-06-07 23:17:20|2625.88|2612.88|2624.86|2611.86|2626.03|2613.03|2624.64|2611.64|30
1623107850000|2021-06-07 23:17:30|2624.51|2611.51|2623.18|2610.18|2624.82|2611.82|2623.09|2610.09|29
1623107860000|2021-06-07 23:17:40|2623.12|2610.12|2620.82|2607.82|2623.13|2610.13|2620.82|2607.82|33
1623107870000|2021-06-07 23:17:50|2620.68|2607.68|2621.72|2608.72|2621.76|2608.76|2619.87|2606.87|38
1623107880000|2021-06-07 23:18:00|2622.08|2609.08|2622.35|2609.35|2622.43|2609.43|2621.98|2608.98|32
1623107890000|2021-06-07 23:18:10|2622.09|2609.09|2619.36|2606.36|2622.23|2609.23|2619.18|2606.18|33
1623107900000|2021-06-07 23:18:20|2619.63|2606.63|2619.03|2606.03|2619.63|2606.63|2618.83|2605.83|33
1623107910000|2021-06-07 23:18:30|2618.78|2605.78|2618.55|2605.55|2619.12|2606.12|2618.53|2605.53|34
1623107920000|2021-06-07 23:18:40|2618.59|2605.59|2618.13|2605.13|2618.6|2605.6|2617.92|2604.92|36
1623107930000|2021-06-07 23:18:50|2618.05|2605.05|2620.11|2607.11|2620.11|2607.11|2617.69|2604.69|38
1623107940000|2021-06-07 23:19:00|2620.9|2607.9|2621.64|2608.64|2621.93|2608.93|2620.37|2607.37|38
1623107950000|2021-06-07 23:19:10|2621.65|2608.65|2624.57|2611.57|2624.57|2611.57|2621.58|2608.58|38
1623107960000|2021-06-07 23:19:20|2624.68|2611.68|2623.31|2610.31|2626.17|2613.17|2623.31|2610.31|37
1623107970000|2021-06-07 23:19:30|2623.2|2610.2|2624.27|2611.27|2624.3|2611.3|2622.72|2609.72|35
1623107980000|2021-06-07 23:19:40|2624.3|2611.3|2620.84|2607.84|2624.3|2611.3|2620.61|2607.61|39
1623107990000|2021-06-07 23:19:50|2621.1|2608.1|2618.21|2605.21|2621.55|2608.55|2618.21|2605.21|35
1623108000000|2021-06-07 23:20:00|2617.96|2604.96|2617.97|2604.97|2618.29|2605.29|2617.82|2604.82|36
1623108010000|2021-06-07 23:20:10|2617.88|2604.88|2617.85|2604.85|2617.88|2604.88|2617.12|2604.12|35
1623108020000|2021-06-07 23:20:20|2617.7|2604.7|2616.26|2603.26|2617.95|2604.95|2616.04|2603.04|38
1623108030000|2021-06-07 23:20:30|2616.17|2603.17|2616.33|2603.33|2616.97|2603.97|2615.93|2602.93|36
1623108040000|2021-06-07 23:20:40|2616.39|2603.39|2616.24|2603.24|2616.78|2603.78|2616.02|2603.02|23
1623108050000|2021-06-07 23:20:50|2616.21|2603.21|2616.48|2603.48|2616.79|2603.79|2616.21|2603.21|33
1623108060000|2021-06-07 23:21:00|2616.52|2603.52|2616.5|2603.5|2616.55|2603.55|2615.97|2602.97|31
1623108070000|2021-06-07 23:21:10|2616.38|2603.38|2615.25|2602.25|2616.56|2603.56|2615.22|2602.22|37
1623108080000|2021-06-07 23:21:20|2615.41|2602.41|2618.01|2605.01|2618.01|2605.01|2615.35|2602.35|36
1623108090000|2021-06-07 23:21:30|2618.7|2605.7|2616.89|2603.89|2619.58|2606.58|2616.48|2603.48|37
1623108100000|2021-06-07 23:21:40|2616.88|2603.88|2618.84|2605.84|2619.61|2606.61|2616.83|2603.83|36
1623108110000|2021-06-07 23:21:50|2618.66|2605.66|2617.51|2604.51|2619.36|2606.36|2616.91|2603.91|39
1623108120000|2021-06-07 23:22:00|2617.4|2604.4|2618.86|2605.86|2619.12|2606.12|2617.15|2604.15|37
1623108130000|2021-06-07 23:22:10|2618.83|2605.83|2618.41|2605.41|2618.89|2605.89|2617.76|2604.76|37
1623108140000|2021-06-07 23:22:20|2618.32|2605.32|2618.38|2605.38|2618.39|2605.39|2617.15|2604.15|36
1623108150000|2021-06-07 23:22:30|2618.37|2605.37|2618.66|2605.66|2618.85|2605.85|2618.34|2605.34|30
1623108160000|2021-06-07 23:22:40|2618.67|2605.67|2618.22|2605.22|2618.71|2605.71|2618.02|2605.02|31
1623108170000|2021-06-07 23:22:50|2618.21|2605.21|2618.19|2605.19|2618.95|2605.95|2618.07|2605.07|32
1623108180000|2021-06-07 23:23:00|2618.14|2605.14|2617.76|2604.76|2618.14|2605.14|2617.3|2604.3|33
1623108190000|2021-06-07 23:23:10|2617.52|2604.52|2618.37|2605.37|2618.59|2605.59|2615.91|2602.91|32
1623108200000|2021-06-07 23:23:20|2618.39|2605.39|2616.79|2603.79|2618.39|2605.39|2616.79|2603.79|30
1623108210000|2021-06-07 23:23:30|2616.84|2603.84|2615.07|2602.07|2617.1|2604.1|2615.07|2602.07|34
1623108220000|2021-06-07 23:23:40|2615.69|2602.69|2617.26|2604.26|2617.6|2604.6|2615.69|2602.69|36
1623108230000|2021-06-07 23:23:50|2617.19|2604.19|2616.71|2603.71|2617.19|2604.19|2616.49|2603.49|34
1623108240000|2021-06-07 23:24:00|2616.64|2603.64|2612.28|2599.28|2616.64|2603.64|2611.98|2598.98|38
1623108250000|2021-06-07 23:24:10|2612.27|2599.27|2608.77|2595.77|2612.5|2599.5|2608.77|2595.77|38
1623108260000|2021-06-07 23:24:20|2608.76|2595.76|2609.46|2596.46|2610.3|2597.3|2608.69|2595.69|38
1623108270000|2021-06-07 23:24:30|2609.93|2596.93|2609.97|2596.97|2610.89|2597.89|2609.06|2596.06|38
1623108280000|2021-06-07 23:24:40|2609.9|2596.9|2610.35|2597.35|2611.29|2598.29|2609.75|2596.75|32
1623108290000|2021-06-07 23:24:50|2610.39|2597.39|2608.04|2595.04|2610.39|2597.39|2608.04|2595.04|34
1623108300000|2021-06-07 23:25:00|2607.79|2594.79|2605.11|2592.11|2607.8|2594.8|2605.1|2592.1|37
1623108310000|2021-06-07 23:25:10|2605.13|2592.13|2604.13|2591.13|2605.26|2592.26|2603.74|2590.74|39
1623108320000|2021-06-07 23:25:20|2604.08|2591.08|2602.12|2589.12|2604.08|2591.08|2602.12|2589.12|39
1623108330000|2021-06-07 23:25:30|2601.84|2588.84|2599.15|2586.15|2602.42|2589.42|2599.15|2586.15|38
1623108340000|2021-06-07 23:25:40|2599.41|2586.41|2594.9|2581.9|2599.9|2586.9|2594.9|2581.9|34
1623108350000|2021-06-07 23:25:50|2594.83|2581.83|2595.36|2582.36|2596.94|2583.94|2593.34|2580.34|38
1623108360000|2021-06-07 23:26:00|2594.97|2581.97|2599|2586|2599.63|2586.63|2594.84|2581.84|39
1623108370000|2021-06-07 23:26:10|2599.01|2586.01|2601.39|2588.39|2601.44|2588.44|2598.22|2585.22|39
1623108380000|2021-06-07 23:26:20|2601.51|2588.51|2601.18|2588.18|2601.63|2588.63|2599.99|2586.99|38
1623108390000|2021-06-07 23:26:30|2600.99|2587.99|2601.52|2588.52|2604.06|2591.06|2600.95|2587.95|39
1623108400000|2021-06-07 23:26:40|2601.25|2588.25|2602.28|2589.28|2603.77|2590.77|2601.19|2588.19|39
1623108410000|2021-06-07 23:26:50|2602.09|2589.09|2603.28|2590.28|2603.72|2590.72|2602.07|2589.07|37
1623108420000|2021-06-07 23:27:00|2603.27|2590.27|2601.03|2588.03|2603.88|2590.88|2600.66|2587.66|39
1623108430000|2021-06-07 23:27:10|2601.22|2588.22|2601.29|2588.29|2602.42|2589.42|2600.91|2587.91|39
1623108440000|2021-06-07 23:27:20|2601.96|2588.96|2603.75|2590.75|2603.75|2590.75|2601.96|2588.96|36
1623108450000|2021-06-07 23:27:30|2603.56|2590.56|2606.37|2593.37|2607.35|2594.35|2603.52|2590.52|34
1623108460000|2021-06-07 23:27:40|2606.26|2593.26|2606.4|2593.4|2606.64|2593.64|2605.78|2592.78|36
1623108470000|2021-06-07 23:27:50|2606.52|2593.52|2606.05|2593.05|2606.52|2593.52|2605.21|2592.21|37
1623108480000|2021-06-07 23:28:00|2606.15|2593.15|2608.83|2595.83|2608.91|2595.91|2605.68|2592.68|35
1623108490000|2021-06-07 23:28:10|2608.8|2595.8|2606.72|2593.72|2608.8|2595.8|2606.72|2593.72|37
1623108500000|2021-06-07 23:28:20|2606.7|2593.7|2605.57|2592.57|2606.94|2593.94|2605.22|2592.22|36
1623108510000|2021-06-07 23:28:30|2605.84|2592.84|2607.67|2594.67|2607.69|2594.69|2605.16|2592.16|38
1623108520000|2021-06-07 23:28:40|2607.78|2594.78|2609.75|2596.75|2609.75|2596.75|2607.72|2594.72|37
1623108530000|2021-06-07 23:28:50|2610.26|2597.26|2610.9|2597.9|2611.78|2598.78|2610.21|2597.21|36
1623108540000|2021-06-07 23:29:00|2610.83|2597.83|2612.04|2599.04|2613.39|2600.39|2610.83|2597.83|39
1623108550000|2021-06-07 23:29:10|2611.98|2598.98|2611.62|2598.62|2612.48|2599.48|2611.38|2598.38|35
1623108560000|2021-06-07 23:29:20|2611.63|2598.63|2609.59|2596.59|2611.8|2598.8|2607.5|2594.5|37
1623108570000|2021-06-07 23:29:30|2609.86|2596.86|2611.12|2598.12|2611.18|2598.18|2609.38|2596.38|35
1623108580000|2021-06-07 23:29:40|2611.22|2598.22|2610.79|2597.79|2611.47|2598.47|2610.51|2597.51|37
1623108590000|2021-06-07 23:29:50|2610.84|2597.84|2615.46|2602.46|2615.46|2602.46|2610.84|2597.84|36
1623108600000|2021-06-07 23:30:00|2614.48|2601.48|2613.15|2600.15|2615.32|2602.32|2612.68|2599.68|38
1623108610000|2021-06-07 23:30:10|2612.83|2599.83|2612.33|2599.33|2612.84|2599.84|2611.48|2598.48|36
1623108620000|2021-06-07 23:30:20|2612.62|2599.62|2612.69|2599.69|2612.71|2599.71|2611.27|2598.27|38
1623108630000|2021-06-07 23:30:30|2613.45|2600.45|2613.4|2600.4|2614.14|2601.14|2613.13|2600.13|38
1623108640000|2021-06-07 23:30:40|2613.72|2600.72|2617.11|2604.11|2617.94|2604.94|2613.66|2600.66|37
1623108650000|2021-06-07 23:30:50|2617.45|2604.45|2618.26|2605.26|2621.41|2608.41|2617.02|2604.02|39
1623108660000|2021-06-07 23:31:00|2617.93|2604.93|2620.41|2607.41|2620.61|2607.61|2617.93|2604.93|35
1623108670000|2021-06-07 23:31:10|2620.32|2607.32|2623.78|2610.78|2625.33|2612.33|2620.16|2607.16|40
1623108680000|2021-06-07 23:31:20|2623.71|2610.71|2622.82|2609.82|2624.1|2611.1|2622.34|2609.34|39
1623108690000|2021-06-07 23:31:30|2622.21|2609.21|2624.45|2611.45|2624.55|2611.55|2622.21|2609.21|36
1623108700000|2021-06-07 23:31:40|2624.97|2611.97|2627.66|2614.66|2628.46|2615.46|2624.97|2611.97|36
1623108710000|2021-06-07 23:31:50|2627.57|2614.57|2627.28|2614.28|2627.69|2614.69|2626.35|2613.35|38
1623108720000|2021-06-07 23:32:00|2627.27|2614.27|2626.28|2613.28|2627.36|2614.36|2626.18|2613.18|36
1623108730000|2021-06-07 23:32:10|2626.65|2613.65|2623.38|2610.38|2626.65|2613.65|2623.38|2610.38|40
1623108740000|2021-06-07 23:32:20|2622.95|2609.95|2625.33|2612.33|2626.22|2613.22|2622.81|2609.81|38
1623108750000|2021-06-07 23:32:30|2625.9|2612.9|2627.24|2614.24|2627.8|2614.8|2625.15|2612.15|37
1623108760000|2021-06-07 23:32:40|2627.27|2614.27|2624.22|2611.22|2628.05|2615.05|2623.96|2610.96|40
1623108770000|2021-06-07 23:32:50|2625.76|2612.76|2626.28|2613.28|2626.87|2613.87|2624.68|2611.68|38
1623108780000|2021-06-07 23:33:00|2626.39|2613.39|2624.74|2611.74|2626.63|2613.63|2624.33|2611.33|38
1623108790000|2021-06-07 23:33:10|2624.4|2611.4|2624.76|2611.76|2625.48|2612.48|2624.14|2611.14|33
1623108800000|2021-06-07 23:33:20|2625.11|2612.11|2626.82|2613.82|2626.82|2613.82|2624.59|2611.59|33
1623108810000|2021-06-07 23:33:30|2627.33|2614.33|2626.61|2613.61|2628.41|2615.41|2626.49|2613.49|31
1623108820000|2021-06-07 23:33:40|2626.26|2613.26|2627.53|2614.53|2627.91|2614.91|2625.42|2612.42|39
1623108830000|2021-06-07 23:33:50|2627.72|2614.72|2628.88|2615.88|2628.88|2615.88|2627.6|2614.6|32
1623108840000|2021-06-07 23:34:00|2628.79|2615.79|2627.64|2614.64|2628.79|2615.79|2627.48|2614.48|32
1623108850000|2021-06-07 23:34:10|2627.56|2614.56|2625.48|2612.48|2627.87|2614.87|2625.16|2612.16|32
1623108860000|2021-06-07 23:34:20|2625.53|2612.53|2626.67|2613.67|2627.83|2614.83|2625.53|2612.53|34
1623108870000|2021-06-07 23:34:30|2626.77|2613.77|2627.17|2614.17|2627.48|2614.48|2625.97|2612.97|37
1623108880000|2021-06-07 23:34:40|2627|2614|2626.23|2613.23|2627.03|2614.03|2625.51|2612.51|34
1623108890000|2021-06-07 23:34:50|2626.21|2613.21|2623.7|2610.7|2626.21|2613.21|2623.7|2610.7|37
1623108900000|2021-06-07 23:35:00|2623.68|2610.68|2624.01|2611.01|2624.92|2611.92|2623.68|2610.68|33
1623108910000|2021-06-07 23:35:10|2623.99|2610.99|2625.32|2612.32|2625.34|2612.34|2623.92|2610.92|27
1623108920000|2021-06-07 23:35:20|2625.52|2612.52|2625.48|2612.48|2626.27|2613.27|2625.44|2612.44|28
1623108930000|2021-06-07 23:35:30|2625.83|2612.83|2627.22|2614.22|2627.22|2614.22|2625.83|2612.83|22
1623108940000|2021-06-07 23:35:40|2626.9|2613.9|2623.69|2610.69|2626.9|2613.9|2623.69|2610.69|36
1623108950000|2021-06-07 23:35:50|2623.51|2610.51|2622.23|2609.23|2623.72|2610.72|2621.69|2608.69|36
1623108960000|2021-06-07 23:36:00|2622.59|2609.59|2622|2609|2622.96|2609.96|2621.65|2608.65|37
1623108970000|2021-06-07 23:36:10|2622.74|2609.74|2624.15|2611.15|2624.96|2611.96|2622.74|2609.74|38
1623108980000|2021-06-07 23:36:20|2624.09|2611.09|2621.31|2608.31|2624.09|2611.09|2621.31|2608.31|33
1623108990000|2021-06-07 23:36:30|2621.19|2608.19|2618.06|2605.06|2621.56|2608.56|2617.52|2604.52|34
1623109000000|2021-06-07 23:36:40|2618|2605|2617.62|2604.62|2618.89|2605.89|2617.48|2604.48|38
1623109010000|2021-06-07 23:36:50|2616.77|2603.77|2613.49|2600.49|2616.77|2603.77|2613.3|2600.3|37
1623109020000|2021-06-07 23:37:00|2612.8|2599.8|2613.19|2600.19|2613.44|2600.44|2611.73|2598.73|33
1623109030000|2021-06-07 23:37:10|2613.48|2600.48|2612.7|2599.7|2614.84|2601.84|2612.63|2599.63|38
1623109040000|2021-06-07 23:37:20|2613.7|2600.7|2614.05|2601.05|2614.79|2601.79|2613.27|2600.27|39
1623109050000|2021-06-07 23:37:30|2614.1|2601.1|2611.81|2598.81|2614.13|2601.13|2611.81|2598.81|34
1623109060000|2021-06-07 23:37:40|2611.88|2598.88|2610.33|2597.33|2612.02|2599.02|2610.23|2597.23|33
1623109070000|2021-06-07 23:37:50|2610.31|2597.31|2607.51|2594.51|2610.37|2597.37|2607.48|2594.48|37
1623109080000|2021-06-07 23:38:00|2607.48|2594.48|2610.47|2597.47|2611.42|2598.42|2607.43|2594.43|38
1623109090000|2021-06-07 23:38:10|2609.96|2596.96|2608.42|2595.42|2610.01|2597.01|2608.01|2595.01|39
1623109100000|2021-06-07 23:38:20|2608.41|2595.41|2607.92|2594.92|2608.58|2595.58|2607.28|2594.28|37
1623109110000|2021-06-07 23:38:30|2607.93|2594.93|2607.18|2594.18|2608.26|2595.26|2606.96|2593.96|33
1623109120000|2021-06-07 23:38:40|2607.4|2594.4|2604.07|2591.07|2607.4|2594.4|2602.3|2589.3|35
1623109130000|2021-06-07 23:38:50|2605.09|2592.09|2603.99|2590.99|2606.48|2593.48|2602.75|2589.75|37
1623109140000|2021-06-07 23:39:00|2603.98|2590.98|2607.96|2594.96|2608.33|2595.33|2603.66|2590.66|39
1623109150000|2021-06-07 23:39:10|2607.74|2594.74|2607.21|2594.21|2607.74|2594.74|2606|2593|34
1623109160000|2021-06-07 23:39:20|2607.22|2594.22|2604.55|2591.55|2607.75|2594.75|2604.06|2591.06|37
1623109170000|2021-06-07 23:39:30|2604.48|2591.48|2604.52|2591.52|2605.86|2592.86|2603.92|2590.92|35
1623109180000|2021-06-07 23:39:40|2604.19|2591.19|2603.74|2590.74|2605.34|2592.34|2603.36|2590.36|35
1623109190000|2021-06-07 23:39:50|2603.45|2590.45|2602.98|2589.98|2603.75|2590.75|2601.45|2588.45|38
1623109200000|2021-06-07 23:40:00|2602.57|2589.57|2600.17|2587.17|2602.58|2589.58|2600.17|2587.17|39
1623109210000|2021-06-07 23:40:10|2600.67|2587.67|2597.67|2584.67|2600.67|2587.67|2596.16|2583.16|40
1623109220000|2021-06-07 23:40:20|2597.3|2584.3|2594.31|2581.31|2597.63|2584.63|2594.31|2581.31|38
1623109230000|2021-06-07 23:40:30|2594.28|2581.28|2596.14|2583.14|2596.51|2583.51|2594.25|2581.25|38
1623109240000|2021-06-07 23:40:40|2595.64|2582.64|2598.26|2585.26|2598.4|2585.4|2595.64|2582.64|39
1623109250000|2021-06-07 23:40:50|2598.4|2585.4|2600.04|2587.04|2600.32|2587.32|2598.2|2585.2|39
1623109260000|2021-06-07 23:41:00|2599.88|2586.88|2599.95|2586.95|2602|2589|2598.64|2585.64|39
1623109270000|2021-06-07 23:41:10|2600.53|2587.53|2602.12|2589.12|2603.48|2590.48|2600.53|2587.53|38
1623109280000|2021-06-07 23:41:20|2603.84|2590.84|2608.22|2595.22|2608.68|2595.68|2602.59|2589.59|38
1623109290000|2021-06-07 23:41:30|2608.18|2595.18|2608.78|2595.78|2609.34|2596.34|2606.65|2593.65|36
1623109300000|2021-06-07 23:41:40|2609|2596|2611.9|2598.9|2611.9|2598.9|2607.98|2594.98|37
1623109310000|2021-06-07 23:41:50|2611.81|2598.81|2613.74|2600.74|2614.02|2601.02|2609.79|2596.79|37
1623109320000|2021-06-07 23:42:00|2613.72|2600.72|2612.6|2599.6|2614.46|2601.46|2612.6|2599.6|34
1623109330000|2021-06-07 23:42:10|2612.25|2599.25|2613.27|2600.27|2613.27|2600.27|2610.82|2597.82|40
1623109340000|2021-06-07 23:42:20|2613.88|2600.88|2609.74|2596.74|2613.99|2600.99|2609.25|2596.25|39
1623109350000|2021-06-07 23:42:30|2609.24|2596.24|2608.76|2595.76|2610.7|2597.7|2608.76|2595.76|35
1623109360000|2021-06-07 23:42:40|2608.69|2595.69|2607.67|2594.67|2608.69|2595.69|2605.85|2592.85|38
1623109370000|2021-06-07 23:42:50|2607.54|2594.54|2606.62|2593.62|2607.54|2594.54|2604.42|2591.42|38
1623109380000|2021-06-07 23:43:00|2606.61|2593.61|2602.43|2589.43|2607.29|2594.29|2601.89|2588.89|39
1623109390000|2021-06-07 23:43:10|2602.1|2589.1|2601.51|2588.51|2602.54|2589.54|2600.75|2587.75|39
1623109400000|2021-06-07 23:43:20|2601.68|2588.68|2603.88|2590.88|2603.88|2590.88|2601.5|2588.5|37
1623109410000|2021-06-07 23:43:30|2603.99|2590.99|2602.78|2589.78|2604.48|2591.48|2602.78|2589.78|40
1623109420000|2021-06-07 23:43:40|2602.37|2589.37|2601.25|2588.25|2602.58|2589.58|2600.6|2587.6|36
1623109430000|2021-06-07 23:43:50|2601.15|2588.15|2603.68|2590.68|2603.86|2590.86|2601.15|2588.15|40
1623109440000|2021-06-07 23:44:00|2603.86|2590.86|2607.02|2594.02|2607.02|2594.02|2602.83|2589.83|40
1623109450000|2021-06-07 23:44:10|2607.08|2594.08|2609.3|2596.3|2609.76|2596.76|2606.95|2593.95|38
1623109460000|2021-06-07 23:44:20|2609.83|2596.83|2606.75|2593.75|2609.84|2596.84|2606.59|2593.59|40
1623109470000|2021-06-07 23:44:30|2606.71|2593.71|2607.42|2594.42|2608.8|2595.8|2606.71|2593.71|39
1623109480000|2021-06-07 23:44:40|2607.26|2594.26|2605.21|2592.21|2607.77|2594.77|2604.87|2591.87|38
1623109490000|2021-06-07 23:44:50|2605|2592|2601.69|2588.69|2605.11|2592.11|2601.54|2588.54|38
1623109500000|2021-06-07 23:45:00|2601.48|2588.48|2601.78|2588.78|2602.86|2589.86|2601.32|2588.32|27
1623109510000|2021-06-07 23:45:10|2601.45|2588.45|2598.53|2585.53|2601.78|2588.78|2597.46|2584.46|28
1623109520000|2021-06-07 23:45:20|2597.71|2584.71|2600.41|2587.41|2601.78|2588.78|2596.98|2583.98|32
1623109530000|2021-06-07 23:45:30|2600.44|2587.44|2596.24|2583.24|2601.33|2588.33|2596.24|2583.24|30
1623109540000|2021-06-07 23:45:40|2596.76|2583.76|2598.22|2585.22|2598.48|2585.48|2596.27|2583.27|33
1623109550000|2021-06-07 23:45:50|2598.31|2585.31|2600.9|2587.9|2602.09|2589.09|2598.2|2585.2|37
1623109560000|2021-06-07 23:46:00|2601.05|2588.05|2606.11|2593.11|2606.11|2593.11|2600.67|2587.67|40
1623109570000|2021-06-07 23:46:10|2606.07|2593.07|2605.52|2592.52|2607.24|2594.24|2605.17|2592.17|39
1623109580000|2021-06-07 23:46:20|2605.48|2592.48|2606.19|2593.19|2606.88|2593.88|2605.48|2592.48|40
1623109590000|2021-06-07 23:46:30|2606.73|2593.73|2606.03|2593.03|2606.87|2593.87|2605.35|2592.35|36
1623109600000|2021-06-07 23:46:40|2606.04|2593.04|2606.44|2593.44|2606.75|2593.75|2605.84|2592.84|37
1623109610000|2021-06-07 23:46:50|2606.36|2593.36|2607.15|2594.15|2607.25|2594.25|2606.19|2593.19|32
1623109620000|2021-06-07 23:47:00|2607.39|2594.39|2608.55|2595.55|2608.92|2595.92|2607.38|2594.38|39
1623109630000|2021-06-07 23:47:10|2608.47|2595.47|2609.21|2596.21|2609.32|2596.32|2608.02|2595.02|36
1623109640000|2021-06-07 23:47:20|2609.05|2596.05|2613.35|2600.35|2614.03|2601.03|2609.05|2596.05|38
1623109650000|2021-06-07 23:47:30|2614.48|2601.48|2611.82|2598.82|2614.48|2601.48|2608.93|2595.93|39
1623109660000|2021-06-07 23:47:40|2611.86|2598.86|2612.34|2599.34|2613.76|2600.76|2611.63|2598.63|38
1623109670000|2021-06-07 23:47:50|2612.36|2599.36|2609.6|2596.6|2613|2600|2609.53|2596.53|36
1623109680000|2021-06-07 23:48:00|2609.56|2596.56|2607.99|2594.99|2609.56|2596.56|2605.85|2592.85|36
1623109690000|2021-06-07 23:48:10|2607.64|2594.64|2607.5|2594.5|2609.18|2596.18|2603.57|2590.57|31
1623109700000|2021-06-07 23:48:20|2607.48|2594.48|2608.68|2595.68|2609.15|2596.15|2603.49|2590.49|34
1623109710000|2021-06-07 23:48:30|2609.25|2596.25|2609.29|2596.29|2609.73|2596.73|2604.38|2591.38|30
1623109720000|2021-06-07 23:48:40|2609.32|2596.32|2607.68|2594.68|2609.74|2596.74|2605.38|2592.38|32
1623109730000|2021-06-07 23:48:50|2607.52|2594.52|2607.2|2594.2|2608.31|2595.31|2606.03|2593.03|38
1623109740000|2021-06-07 23:49:00|2607.1|2594.1|2606.74|2593.74|2607.13|2594.13|2604.97|2591.97|36
1623109750000|2021-06-07 23:49:10|2607.05|2594.05|2609.64|2596.64|2609.64|2596.64|2606.96|2593.96|39
1623109760000|2021-06-07 23:49:20|2609.53|2596.53|2602.3|2589.3|2609.53|2596.53|2602.3|2589.3|38
1623109770000|2021-06-07 23:49:30|2602.14|2589.14|2602.91|2589.91|2604.05|2591.05|2601.11|2588.11|38
1623109780000|2021-06-07 23:49:40|2602.93|2589.93|2603.27|2590.27|2604.05|2591.05|2602.86|2589.86|36
1623109790000|2021-06-07 23:49:50|2603.5|2590.5|2601.36|2588.36|2604.06|2591.06|2601.32|2588.32|37
1623109800000|2021-06-07 23:50:00|2600.82|2587.82|2596.51|2583.51|2601.58|2588.58|2596.19|2583.19|39
1623109810000|2021-06-07 23:50:10|2596.4|2583.4|2594.24|2581.24|2597.22|2584.22|2593.75|2580.75|38
1623109820000|2021-06-07 23:50:20|2594.11|2581.11|2595.95|2582.95|2596.07|2583.07|2593.58|2580.58|38
1623109830000|2021-06-07 23:50:30|2596.14|2583.14|2595.1|2582.1|2596.26|2583.26|2594.54|2581.54|37
1623109840000|2021-06-07 23:50:40|2595.59|2582.59|2594.1|2581.1|2595.93|2582.93|2594.1|2581.1|40
1623109850000|2021-06-07 23:50:50|2593.8|2580.8|2592.11|2579.11|2593.86|2580.86|2592.08|2579.08|36
1623109860000|2021-06-07 23:51:00|2592.28|2579.28|2593.17|2580.17|2593.17|2580.17|2591.97|2578.97|32
1623109870000|2021-06-07 23:51:10|2593.58|2580.58|2594.75|2581.75|2594.84|2581.84|2593.55|2580.55|38
1623109880000|2021-06-07 23:51:20|2595.12|2582.12|2594.59|2581.59|2595.46|2582.46|2593.9|2580.9|35
1623109890000|2021-06-07 23:51:30|2594.76|2581.76|2595.3|2582.3|2595.7|2582.7|2594.76|2581.76|24
1623109900000|2021-06-07 23:51:40|2595.29|2582.29|2593.69|2580.69|2596.88|2583.88|2593.64|2580.64|36
1623109910000|2021-06-07 23:51:50|2593.51|2580.51|2582.66|2569.66|2593.51|2580.51|2582.66|2569.66|38
1623109920000|2021-06-07 23:52:00|2581.25|2568.25|2584.16|2571.16|2585.05|2572.05|2580.11|2567.11|40
1623109930000|2021-06-07 23:52:10|2585.2|2572.2|2583.29|2570.29|2585.2|2572.2|2581.44|2568.44|40
1623109940000|2021-06-07 23:52:20|2584.52|2571.52|2584.25|2571.25|2585.06|2572.06|2582.99|2569.99|40
1623109950000|2021-06-07 23:52:30|2583.36|2570.36|2588.94|2575.94|2589.24|2576.24|2583.36|2570.36|39
1623109960000|2021-06-07 23:52:40|2589.1|2576.1|2592.49|2579.49|2592.8|2579.8|2588.36|2575.36|40
1623109970000|2021-06-07 23:52:50|2592.57|2579.57|2592.52|2579.52|2593.07|2580.07|2592.19|2579.19|37
1623109980000|2021-06-07 23:53:00|2592.45|2579.45|2594.76|2581.76|2596.85|2583.85|2592.28|2579.28|35
1623109990000|2021-06-07 23:53:10|2594.74|2581.74|2595.18|2582.18|2597.05|2584.05|2594.53|2581.53|38
1623110000000|2021-06-07 23:53:20|2595.23|2582.23|2592.12|2579.12|2595.75|2582.75|2591.02|2578.02|39
1623110010000|2021-06-07 23:53:30|2592.3|2579.3|2590.52|2577.52|2592.3|2579.3|2589.26|2576.26|36
1623110020000|2021-06-07 23:53:40|2590.71|2577.71|2592.6|2579.6|2592.66|2579.66|2590.71|2577.71|38
1623110030000|2021-06-07 23:53:50|2592.78|2579.78|2593.11|2580.11|2594.36|2581.36|2592.12|2579.12|38
1623110040000|2021-06-07 23:54:00|2593.15|2580.15|2595.85|2582.85|2595.91|2582.91|2592.66|2579.66|36
1623110050000|2021-06-07 23:54:10|2595.84|2582.84|2592.9|2579.9|2596.28|2583.28|2592.9|2579.9|38
1623110060000|2021-06-07 23:54:20|2593.12|2580.12|2592.51|2579.51|2593.33|2580.33|2591.23|2578.23|40
1623110070000|2021-06-07 23:54:30|2592.22|2579.22|2591.05|2578.05|2593.19|2580.19|2590.93|2577.93|38
1623110080000|2021-06-07 23:54:40|2591.26|2578.26|2590.15|2577.15|2592.18|2579.18|2590.15|2577.15|35
1623110090000|2021-06-07 23:54:50|2590.27|2577.27|2590.76|2577.76|2592.06|2579.06|2589.27|2576.27|36
1623110100000|2021-06-07 23:55:00|2590.92|2577.92|2588.38|2575.38|2592.09|2579.09|2587.58|2574.58|34
1623110110000|2021-06-07 23:55:10|2589.13|2576.13|2584.03|2571.03|2591.53|2578.53|2584.03|2571.03|35
1623110120000|2021-06-07 23:55:20|2584.3|2571.3|2586.49|2573.49|2589.66|2576.66|2584.12|2571.12|40
1623110130000|2021-06-07 23:55:30|2586.47|2573.47|2588.25|2575.25|2588.52|2575.52|2586.32|2573.32|37
1623110140000|2021-06-07 23:55:40|2588.49|2575.49|2588.89|2575.89|2588.92|2575.92|2588.33|2575.33|32
1623110150000|2021-06-07 23:55:50|2588.9|2575.9|2590.3|2577.3|2590.76|2577.76|2588.69|2575.69|40
1623110160000|2021-06-07 23:56:00|2590.22|2577.22|2589.74|2576.74|2591.74|2578.74|2588.54|2575.54|35
1623110170000|2021-06-07 23:56:10|2590.22|2577.22|2590.42|2577.42|2591.04|2578.04|2589.31|2576.31|33
1623110180000|2021-06-07 23:56:20|2592.51|2579.51|2593.7|2580.7|2594.37|2581.37|2592.51|2579.51|36
1623110190000|2021-06-07 23:56:30|2593.81|2580.81|2594.68|2581.68|2594.79|2581.79|2593.71|2580.71|37
1623110200000|2021-06-07 23:56:40|2595.04|2582.04|2596.21|2583.21|2596.37|2583.37|2593.99|2580.99|36
1623110210000|2021-06-07 23:56:50|2596.95|2583.95|2594.55|2581.55|2597.04|2584.04|2594.55|2581.55|36
1623110220000|2021-06-07 23:57:00|2594.39|2581.39|2593.56|2580.56|2594.39|2581.39|2592.56|2579.56|38
1623110230000|2021-06-07 23:57:10|2593.45|2580.45|2595.76|2582.76|2595.76|2582.76|2593.43|2580.43|34
1623110240000|2021-06-07 23:57:20|2595.83|2582.83|2595.39|2582.39|2596.25|2583.25|2594.58|2581.58|37
1623110250000|2021-06-07 23:57:30|2595.52|2582.52|2599.02|2586.02|2599.28|2586.28|2595.36|2582.36|34
1623110260000|2021-06-07 23:57:40|2599.09|2586.09|2601.3|2588.3|2601.36|2588.36|2599.09|2586.09|37
1623110270000|2021-06-07 23:57:50|2601.22|2588.22|2601.44|2588.44|2601.8|2588.8|2600.2|2587.2|35
1623110280000|2021-06-07 23:58:00|2601.45|2588.45|2597.76|2584.76|2601.78|2588.78|2597.76|2584.76|40
1623110290000|2021-06-07 23:58:10|2597.67|2584.67|2597.22|2584.22|2597.67|2584.67|2595.31|2582.31|39
1623110300000|2021-06-07 23:58:20|2597.25|2584.25|2594.52|2581.52|2597.35|2584.35|2594.11|2581.11|37
1623110310000|2021-06-07 23:58:30|2594.45|2581.45|2593.49|2580.49|2595.81|2582.81|2593.49|2580.49|35
1623110320000|2021-06-07 23:58:40|2593.43|2580.43|2594.88|2581.88|2594.99|2581.99|2593.25|2580.25|34
1623110330000|2021-06-07 23:58:50|2594.86|2581.86|2593.61|2580.61|2594.86|2581.86|2593.61|2580.61|36
1623110340000|2021-06-07 23:59:00|2593.91|2580.91|2597.31|2584.31|2597.87|2584.87|2593.86|2580.86|34
1623110350000|2021-06-07 23:59:10|2597.24|2584.24|2597.94|2584.94|2598.2|2585.2|2597.2|2584.2|35
1623110360000|2021-06-07 23:59:20|2597.99|2584.99|2599.99|2586.99|2600.02|2587.02|2597.66|2584.66|38
1623110370000|2021-06-07 23:59:30|2599.91|2586.91|2599.43|2586.43|2600.4|2587.4|2598.81|2585.81|39
1623110380000|2021-06-07 23:59:40|2599.59|2586.59|2599.04|2586.04|2600.02|2587.02|2598.89|2585.89|33
1623110390000|2021-06-07 23:59:50|2599.2|2586.2|2599.47|2586.47|2600.79|2587.79|2598.87|2585.87|36
1623110400000|2021-06-08 00:00:00|2599.58|2586.58|2595.83|2582.83|2599.58|2586.58|2595.83|2582.83|32
1623110410000|2021-06-08 00:00:10|2595.41|2582.41|2583.79|2570.79|2595.41|2582.41|2583.76|2570.76|40
1623110420000|2021-06-08 00:00:20|2583.69|2570.69|2585.3|2572.3|2586.26|2573.26|2583.35|2570.35|40
1623110430000|2021-06-08 00:00:30|2585.27|2572.27|2595.15|2582.15|2595.15|2582.15|2585.21|2572.21|40
1623110440000|2021-06-08 00:00:40|2595.3|2582.3|2608.5|2595.5|2608.73|2595.73|2595.3|2582.3|39
1623110450000|2021-06-08 00:00:50|2609.49|2596.49|2612.47|2599.47|2612.47|2599.47|2609.49|2596.49|36
1623110460000|2021-06-08 00:01:00|2612.81|2599.81|2611.92|2598.92|2613.79|2600.79|2611.92|2598.92|36
1623110470000|2021-06-08 00:01:10|2611.94|2598.94|2610.13|2597.13|2613.34|2600.34|2610.13|2597.13|39
1623110480000|2021-06-08 00:01:20|2610.35|2597.35|2608.17|2595.17|2610.35|2597.35|2604.18|2591.18|37
1623110490000|2021-06-08 00:01:30|2608.19|2595.19|2611.6|2598.6|2611.62|2598.62|2607.63|2594.63|33
1623110500000|2021-06-08 00:01:40|2611.72|2598.72|2612.09|2599.09|2612.09|2599.09|2608.61|2595.61|38
1623110510000|2021-06-08 00:01:50|2612.54|2599.54|2615.25|2602.25|2615.27|2602.27|2612.16|2599.16|38
1623110520000|2021-06-08 00:02:00|2614.67|2601.67|2619.17|2606.17|2619.17|2606.17|2613.19|2600.19|39
1623110530000|2021-06-08 00:02:10|2618.95|2605.95|2613.59|2600.59|2619.98|2606.98|2612.47|2599.47|40
1623110540000|2021-06-08 00:02:20|2613.2|2600.2|2609.89|2596.89|2614.6|2601.6|2609.89|2596.89|38
1623110550000|2021-06-08 00:02:30|2610.1|2597.1|2610.41|2597.41|2612.14|2599.14|2608.56|2595.56|38
1623110560000|2021-06-08 00:02:40|2610.37|2597.37|2605.06|2592.06|2610.37|2597.37|2604.2|2591.2|39
1623110570000|2021-06-08 00:02:50|2605.46|2592.46|2604.05|2591.05|2605.84|2592.84|2603.18|2590.18|37
1623110580000|2021-06-08 00:03:00|2604.39|2591.39|2603.04|2590.04|2605.21|2592.21|2602.31|2589.31|39
1623110590000|2021-06-08 00:03:10|2602.4|2589.4|2602.47|2589.47|2603.82|2590.82|2600.56|2587.56|34
1623110600000|2021-06-08 00:03:20|2602.52|2589.52|2603.82|2590.82|2603.82|2590.82|2601.21|2588.21|31
1623110610000|2021-06-08 00:03:30|2602.09|2589.09|2594.44|2581.44|2603.82|2590.82|2593.37|2580.37|31
1623110620000|2021-06-08 00:03:40|2594.65|2581.65|2598.29|2585.29|2598.83|2585.83|2594.63|2581.63|40
1623110630000|2021-06-08 00:03:50|2598.5|2585.5|2597|2584|2598.5|2585.5|2596.29|2583.29|39
1623110640000|2021-06-08 00:04:00|2596.77|2583.77|2599.22|2586.22|2600.53|2587.53|2596.77|2583.77|37
1623110650000|2021-06-08 00:04:10|2598.4|2585.4|2596.54|2583.54|2598.4|2585.4|2595.92|2582.92|40
1623110660000|2021-06-08 00:04:20|2596.33|2583.33|2599.65|2586.65|2599.67|2586.67|2596.33|2583.33|40
1623110670000|2021-06-08 00:04:30|2599.73|2586.73|2601.24|2588.24|2601.24|2588.24|2599.25|2586.25|37
1623110680000|2021-06-08 00:04:40|2601.41|2588.41|2602.77|2589.77|2602.83|2589.83|2600.19|2587.19|39
1623110690000|2021-06-08 00:04:50|2602.69|2589.69|2601.84|2588.84|2603.55|2590.55|2601.49|2588.49|37
1623110700000|2021-06-08 00:05:00|2601.44|2588.44|2598.46|2585.46|2602.12|2589.12|2597.75|2584.75|39
1623110710000|2021-06-08 00:05:10|2597.53|2584.53|2600.5|2587.5|2600.63|2587.63|2597.39|2584.39|39
1623110720000|2021-06-08 00:05:20|2601.04|2588.04|2602.47|2589.47|2604.02|2591.02|2601.04|2588.04|40
1623110730000|2021-06-08 00:05:30|2602.52|2589.52|2603.08|2590.08|2603.13|2590.13|2601.85|2588.85|38
1623110740000|2021-06-08 00:05:40|2603.09|2590.09|2605.04|2592.04|2605.71|2592.71|2603.04|2590.04|36
1623110750000|2021-06-08 00:05:50|2605.24|2592.24|2608.97|2595.97|2608.97|2595.97|2604.01|2591.01|39
1623110760000|2021-06-08 00:06:00|2608.59|2595.59|2610.46|2597.46|2610.62|2597.62|2608.29|2595.29|38
1623110770000|2021-06-08 00:06:10|2610.28|2597.28|2606.88|2593.88|2611.91|2598.91|2606.54|2593.54|35
1623110780000|2021-06-08 00:06:20|2606.55|2593.55|2602.21|2589.21|2606.98|2593.98|2601.79|2588.79|40
1623110790000|2021-06-08 00:06:30|2601.92|2588.92|2601.29|2588.29|2602.72|2589.72|2600.94|2587.94|37
1623110800000|2021-06-08 00:06:40|2601.37|2588.37|2601.81|2588.81|2601.97|2588.97|2599.98|2586.98|40
1623110810000|2021-06-08 00:06:50|2601.95|2588.95|2604.1|2591.1|2604.68|2591.68|2601.47|2588.47|39
1623110820000|2021-06-08 00:07:00|2604.01|2591.01|2602.23|2589.23|2604.86|2591.86|2601.43|2588.43|40
1623110830000|2021-06-08 00:07:10|2602.25|2589.25|2605.99|2592.99|2606.46|2593.46|2602.01|2589.01|37
1623110840000|2021-06-08 00:07:20|2606.39|2593.39|2608.71|2595.71|2609.02|2596.02|2606.26|2593.26|40
1623110850000|2021-06-08 00:07:30|2609.25|2596.25|2610.4|2597.4|2610.66|2597.66|2609.01|2596.01|36
1623110860000|2021-06-08 00:07:40|2610.55|2597.55|2610.87|2597.87|2611.47|2598.47|2608.53|2595.53|40
1623110870000|2021-06-08 00:07:50|2610.72|2597.72|2609.57|2596.57|2611.42|2598.42|2609.45|2596.45|38
1623110880000|2021-06-08 00:08:00|2609.54|2596.54|2608.65|2595.65|2609.89|2596.89|2608.04|2595.04|39
1623110890000|2021-06-08 00:08:10|2608.93|2595.93|2609.04|2596.04|2610.26|2597.26|2606.35|2593.35|37
1623110900000|2021-06-08 00:08:20|2609.09|2596.09|2611.18|2598.18|2611.68|2598.68|2609.09|2596.09|40
1623110910000|2021-06-08 00:08:30|2611.11|2598.11|2609.51|2596.51|2611.11|2598.11|2609.34|2596.34|39
1623110920000|2021-06-08 00:08:40|2609.39|2596.39|2609.71|2596.71|2610.87|2597.87|2609.39|2596.39|36
1623110930000|2021-06-08 00:08:50|2609.81|2596.81|2610.16|2597.16|2611.6|2598.6|2609.81|2596.81|33
1623110940000|2021-06-08 00:09:00|2610.34|2597.34|2610.8|2597.8|2611.58|2598.58|2610.25|2597.25|39
1623110950000|2021-06-08 00:09:10|2610.83|2597.83|2610.78|2597.78|2610.91|2597.91|2610.25|2597.25|31
1623110960000|2021-06-08 00:09:20|2610.8|2597.8|2610.29|2597.29|2610.89|2597.89|2609.16|2596.16|38
1623110970000|2021-06-08 00:09:30|2610.37|2597.37|2609.52|2596.52|2610.45|2597.45|2609.52|2596.52|37
1623110980000|2021-06-08 00:09:40|2609.39|2596.39|2609.83|2596.83|2609.86|2596.86|2608.64|2595.64|37
1623110990000|2021-06-08 00:09:50|2609.73|2596.73|2609.89|2596.89|2610.25|2597.25|2608.7|2595.7|37
1623111000000|2021-06-08 00:10:00|2610.08|2597.08|2608.67|2595.67|2610.2|2597.2|2608.67|2595.67|37
1623111010000|2021-06-08 00:10:10|2608.59|2595.59|2610.54|2597.54|2610.58|2597.58|2608.21|2595.21|39
1623111020000|2021-06-08 00:10:20|2610.52|2597.52|2611.29|2598.29|2611.3|2598.3|2610|2597|38
1623111030000|2021-06-08 00:10:30|2612.13|2599.13|2612.85|2599.85|2613.31|2600.31|2611.89|2598.89|37
1623111040000|2021-06-08 00:10:40|2613|2600|2613.48|2600.48|2613.48|2600.48|2612.66|2599.66|33
1623111050000|2021-06-08 00:10:50|2613.38|2600.38|2616.29|2603.29|2616.97|2603.97|2613.38|2600.38|38
1623111060000|2021-06-08 00:11:00|2616.27|2603.27|2614.9|2601.9|2616.37|2603.37|2614.65|2601.65|38
1623111070000|2021-06-08 00:11:10|2615.07|2602.07|2616.17|2603.17|2617.01|2604.01|2614.96|2601.96|38
1623111080000|2021-06-08 00:11:20|2616.45|2603.45|2618.81|2605.81|2619.22|2606.22|2616.45|2603.45|38
1623111090000|2021-06-08 00:11:30|2619.13|2606.13|2618.59|2605.59|2619.62|2606.62|2617.15|2604.15|38
1623111100000|2021-06-08 00:11:40|2618.47|2605.47|2616.4|2603.4|2619.1|2606.1|2616.4|2603.4|39
1623111110000|2021-06-08 00:11:50|2616.37|2603.37|2616.17|2603.17|2616.7|2603.7|2616.05|2603.05|35
1623111120000|2021-06-08 00:12:00|2616.24|2603.24|2614.33|2601.33|2616.49|2603.49|2614.33|2601.33|39
1623111130000|2021-06-08 00:12:10|2614.25|2601.25|2614.6|2601.6|2614.82|2601.82|2612.27|2599.27|37
1623111140000|2021-06-08 00:12:20|2614.78|2601.78|2616.23|2603.23|2616.23|2603.23|2614|2601|32
1623111150000|2021-06-08 00:12:30|2616.25|2603.25|2618|2605|2619.07|2606.07|2615.84|2602.84|36
1623111160000|2021-06-08 00:12:40|2617.94|2604.94|2618.76|2605.76|2618.76|2605.76|2616.63|2603.63|37
1623111170000|2021-06-08 00:12:50|2619.29|2606.29|2619.29|2606.29|2619.32|2606.32|2618.37|2605.37|31
1623111180000|2021-06-08 00:13:00|2619.24|2606.24|2619.62|2606.62|2620.17|2607.17|2618.7|2605.7|34
1623111190000|2021-06-08 00:13:10|2619.71|2606.71|2616.99|2603.99|2619.71|2606.71|2616.56|2603.56|39
1623111200000|2021-06-08 00:13:20|2617.02|2604.02|2616.44|2603.44|2618.55|2605.55|2616.44|2603.44|36
1623111210000|2021-06-08 00:13:30|2616.45|2603.45|2617.37|2604.37|2617.43|2604.43|2615.63|2602.63|40
1623111220000|2021-06-08 00:13:40|2617.01|2604.01|2619.94|2606.94|2619.94|2606.94|2617.01|2604.01|36
1623111230000|2021-06-08 00:13:50|2620.22|2607.22|2621.04|2608.04|2621.22|2608.22|2619.78|2606.78|35
1623111240000|2021-06-08 00:14:00|2621.02|2608.02|2620.2|2607.2|2621.2|2608.2|2620.07|2607.07|32
1623111250000|2021-06-08 00:14:10|2620.12|2607.12|2619.64|2606.64|2620.32|2607.32|2618.99|2605.99|37
1623111260000|2021-06-08 00:14:20|2619.58|2606.58|2618.74|2605.74|2620.42|2607.42|2618.74|2605.74|37
1623111270000|2021-06-08 00:14:30|2618.56|2605.56|2618.76|2605.76|2618.76|2605.76|2616.53|2603.53|29
1623111280000|2021-06-08 00:14:40|2618.84|2605.84|2617.6|2604.6|2619.13|2606.13|2617.58|2604.58|38
1623111290000|2021-06-08 00:14:50|2617.18|2604.18|2616.74|2603.74|2617.18|2604.18|2616.5|2603.5|33
1623111300000|2021-06-08 00:15:00|2616.7|2603.7|2613.43|2600.43|2616.7|2603.7|2612.51|2599.51|39
1623111310000|2021-06-08 00:15:10|2614.34|2601.34|2614.53|2601.53|2614.53|2601.53|2611.07|2598.07|38
1623111320000|2021-06-08 00:15:20|2614.42|2601.42|2618.25|2605.25|2618.25|2605.25|2614.42|2601.42|36
1623111330000|2021-06-08 00:15:30|2618.45|2605.45|2621.36|2608.36|2621.86|2608.86|2618.45|2605.45|38
1623111340000|2021-06-08 00:15:40|2621.61|2608.61|2619.63|2606.63|2621.61|2608.61|2619|2606|40
1623111350000|2021-06-08 00:15:50|2619.49|2606.49|2619.72|2606.72|2620.76|2607.76|2618.91|2605.91|33
1623111360000|2021-06-08 00:16:00|2619.57|2606.57|2622.07|2609.07|2622.41|2609.41|2619.51|2606.51|37
1623111370000|2021-06-08 00:16:10|2622.08|2609.08|2624.12|2611.12|2624.37|2611.37|2622.07|2609.07|40
1623111380000|2021-06-08 00:16:20|2624.06|2611.06|2622.41|2609.41|2624.5|2611.5|2621.5|2608.5|40
1623111390000|2021-06-08 00:16:30|2622.54|2609.54|2623.34|2610.34|2624.32|2611.32|2622.06|2609.06|38
1623111400000|2021-06-08 00:16:40|2623.36|2610.36|2622.85|2609.85|2623.51|2610.51|2622.38|2609.38|36
1623111410000|2021-06-08 00:16:50|2622.94|2609.94|2624.02|2611.02|2624.1|2611.1|2622.94|2609.94|31
1623111420000|2021-06-08 00:17:00|2624.76|2611.76|2625.67|2612.67|2625.96|2612.96|2624.6|2611.6|30
1623111430000|2021-06-08 00:17:10|2625.62|2612.62|2623.05|2610.05|2625.74|2612.74|2622.81|2609.81|35
1623111440000|2021-06-08 00:17:20|2623.18|2610.18|2624.53|2611.53|2624.85|2611.85|2622.9|2609.9|26
1623111450000|2021-06-08 00:17:30|2624.64|2611.64|2624.16|2611.16|2624.77|2611.77|2623.65|2610.65|28
1623111460000|2021-06-08 00:17:40|2624.04|2611.04|2627.21|2614.21|2627.58|2614.58|2624.04|2611.04|37
1623111470000|2021-06-08 00:17:50|2627.22|2614.22|2624.92|2611.92|2627.22|2614.22|2624.92|2611.92|28
1623111480000|2021-06-08 00:18:00|2624.93|2611.93|2626.13|2613.13|2626.78|2613.78|2624.85|2611.85|35
1623111490000|2021-06-08 00:18:10|2626.56|2613.56|2626.22|2613.22|2626.56|2613.56|2624.66|2611.66|40
1623111500000|2021-06-08 00:18:20|2626.29|2613.29|2623.62|2610.62|2626.29|2613.29|2623.62|2610.62|37
1623111510000|2021-06-08 00:18:30|2623.61|2610.61|2623.13|2610.13|2624.44|2611.44|2623.13|2610.13|36
1623111520000|2021-06-08 00:18:40|2622.98|2609.98|2625.08|2612.08|2625.08|2612.08|2622.77|2609.77|33
1623111530000|2021-06-08 00:18:50|2625.52|2612.52|2625.55|2612.55|2626.21|2613.21|2625.46|2612.46|35
1623111540000|2021-06-08 00:19:00|2625.56|2612.56|2625.24|2612.24|2626.66|2613.66|2624.89|2611.89|33
1623111550000|2021-06-08 00:19:10|2625.34|2612.34|2624.63|2611.63|2625.44|2612.44|2623.89|2610.89|36
1623111560000|2021-06-08 00:19:20|2624.39|2611.39|2622.86|2609.86|2624.4|2611.4|2622.53|2609.53|34
1623111570000|2021-06-08 00:19:30|2622.84|2609.84|2622.49|2609.49|2622.86|2609.86|2621.85|2608.85|38
1623111580000|2021-06-08 00:19:40|2622.53|2609.53|2622.93|2609.93|2623.51|2610.51|2622.53|2609.53|33
1623111590000|2021-06-08 00:19:50|2622.98|2609.98|2621.3|2608.3|2623.09|2610.09|2621.27|2608.27|39
1623111600000|2021-06-08 00:20:00|2621.36|2608.36|2620.26|2607.26|2621.36|2608.36|2620.06|2607.06|35
1623111610000|2021-06-08 00:20:10|2619.9|2606.9|2618.14|2605.14|2619.9|2606.9|2618.14|2605.14|29
1623111620000|2021-06-08 00:20:20|2618.07|2605.07|2617.33|2604.33|2618.12|2605.12|2617.15|2604.15|39
1623111630000|2021-06-08 00:20:30|2617.15|2604.15|2616.02|2603.02|2617.15|2604.15|2615.97|2602.97|40
1623111640000|2021-06-08 00:20:40|2616.08|2603.08|2618.72|2605.72|2618.84|2605.84|2616.01|2603.01|40
1623111650000|2021-06-08 00:20:50|2618.76|2605.76|2619.07|2606.07|2621.46|2608.46|2618.61|2605.61|36
1623111660000|2021-06-08 00:21:00|2619.21|2606.21|2617.78|2604.78|2620.93|2607.93|2617.67|2604.67|38
1623111670000|2021-06-08 00:21:10|2617.84|2604.84|2617.8|2604.8|2618.52|2605.52|2617.38|2604.38|33
1623111680000|2021-06-08 00:21:20|2617.84|2604.84|2616.31|2603.31|2617.94|2604.94|2615.98|2602.98|38
1623111690000|2021-06-08 00:21:30|2616.24|2603.24|2614.69|2601.69|2616.39|2603.39|2613.79|2600.79|36
1623111700000|2021-06-08 00:21:40|2614.77|2601.77|2616.08|2603.08|2616.38|2603.38|2614.6|2601.6|38
1623111710000|2021-06-08 00:21:50|2616.34|2603.34|2614.11|2601.11|2616.34|2603.34|2613.68|2600.68|32
1623111720000|2021-06-08 00:22:00|2614.54|2601.54|2615.16|2602.16|2615.16|2602.16|2613.64|2600.64|36
1623111730000|2021-06-08 00:22:10|2615.84|2602.84|2616.13|2603.13|2616.71|2603.71|2615.76|2602.76|37
1623111740000|2021-06-08 00:22:20|2616.16|2603.16|2614.07|2601.07|2616.19|2603.19|2614.07|2601.07|39
1623111750000|2021-06-08 00:22:30|2613.99|2600.99|2613.85|2600.85|2614.78|2601.78|2613.66|2600.66|39
1623111760000|2021-06-08 00:22:40|2613.88|2600.88|2613.94|2600.94|2614.63|2601.63|2613.57|2600.57|38
1623111770000|2021-06-08 00:22:50|2613.96|2600.96|2615.68|2602.68|2615.68|2602.68|2613.69|2600.69|35
1623111780000|2021-06-08 00:23:00|2615.69|2602.69|2615.14|2602.14|2616.13|2603.13|2615.14|2602.14|34
1623111790000|2021-06-08 00:23:10|2615.23|2602.23|2616.63|2603.63|2616.63|2603.63|2615.23|2602.23|32
1623111800000|2021-06-08 00:23:20|2616.62|2603.62|2618.64|2605.64|2618.64|2605.64|2616.53|2603.53|22
1623111810000|2021-06-08 00:23:30|2618.72|2605.72|2617.72|2604.72|2619.61|2606.61|2617.62|2604.62|36
1623111820000|2021-06-08 00:23:40|2617.74|2604.74|2620.21|2607.21|2620.37|2607.37|2617.74|2604.74|36
1623111830000|2021-06-08 00:23:50|2620|2607|2621.21|2608.21|2621.77|2608.77|2619.19|2606.19|35
1623111840000|2021-06-08 00:24:00|2620.91|2607.91|2621.5|2608.5|2621.98|2608.98|2620.49|2607.49|38
1623111850000|2021-06-08 00:24:10|2621.39|2608.39|2618.95|2605.95|2622.27|2609.27|2618.95|2605.95|40
1623111860000|2021-06-08 00:24:20|2618.79|2605.79|2620.16|2607.16|2620.52|2607.52|2618.59|2605.59|34
1623111870000|2021-06-08 00:24:30|2619.74|2606.74|2617.56|2604.56|2619.74|2606.74|2617.45|2604.45|38
1623111880000|2021-06-08 00:24:40|2617.81|2604.81|2616.86|2603.86|2618.22|2605.22|2616.4|2603.4|36
1623111890000|2021-06-08 00:24:50|2616.98|2603.98|2617.65|2604.65|2617.83|2604.83|2616.08|2603.08|36
1623111900000|2021-06-08 00:25:00|2617.69|2604.69|2616.46|2603.46|2617.69|2604.69|2616.16|2603.16|37
1623111910000|2021-06-08 00:25:10|2616.24|2603.24|2612.45|2599.45|2616.4|2603.4|2611.64|2598.64|38
1623111920000|2021-06-08 00:25:20|2612.42|2599.42|2609.67|2596.67|2613.49|2600.49|2609.66|2596.66|37
1623111930000|2021-06-08 00:25:30|2609.44|2596.44|2610.61|2597.61|2614.79|2601.79|2607.3|2594.3|35
1623111940000|2021-06-08 00:25:40|2610.65|2597.65|2610.21|2597.21|2611.13|2598.13|2609.31|2596.31|39
1623111950000|2021-06-08 00:25:50|2610.02|2597.02|2610.73|2597.73|2611.37|2598.37|2609.39|2596.39|38
1623111960000|2021-06-08 00:26:00|2610.89|2597.89|2609.28|2596.28|2611.23|2598.23|2608.46|2595.46|35
1623111970000|2021-06-08 00:26:10|2608.95|2595.95|2607.01|2594.01|2609.17|2596.17|2607.01|2594.01|36
1623111980000|2021-06-08 00:26:20|2607.05|2594.05|2606.08|2593.08|2607.05|2594.05|2604.92|2591.92|38
1623111990000|2021-06-08 00:26:30|2606.1|2593.1|2605.01|2592.01|2606.51|2593.51|2604.06|2591.06|37
1623112000000|2021-06-08 00:26:40|2605|2592|2600.54|2587.54|2605.77|2592.77|2599.41|2586.41|38
1623112010000|2021-06-08 00:26:50|2601.08|2588.08|2602.44|2589.44|2602.44|2589.44|2600.08|2587.08|38
1623112020000|2021-06-08 00:27:00|2602.27|2589.27|2597.76|2584.76|2602.27|2589.27|2597.34|2584.34|40
1623112030000|2021-06-08 00:27:10|2597.77|2584.77|2596.57|2583.57|2597.94|2584.94|2595.63|2582.63|40
1623112040000|2021-06-08 00:27:20|2596.53|2583.53|2599.34|2586.34|2599.34|2586.34|2596.37|2583.37|38
1623112050000|2021-06-08 00:27:30|2599.37|2586.37|2602.9|2589.9|2602.9|2589.9|2599.31|2586.31|38
1623112060000|2021-06-08 00:27:40|2602.89|2589.89|2601.49|2588.49|2603.51|2590.51|2600.64|2587.64|39
1623112070000|2021-06-08 00:27:50|2601.51|2588.51|2601.86|2588.86|2602.16|2589.16|2601.35|2588.35|36
1623112080000|2021-06-08 00:28:00|2601.65|2588.65|2600.12|2587.12|2601.75|2588.75|2600.04|2587.04|34
1623112090000|2021-06-08 00:28:10|2599.72|2586.72|2597.83|2584.83|2601.05|2588.05|2597.45|2584.45|37
1623112100000|2021-06-08 00:28:20|2597.81|2584.81|2598.07|2585.07|2599.57|2586.57|2597.42|2584.42|37
1623112110000|2021-06-08 00:28:30|2598.59|2585.59|2594.87|2581.87|2599.15|2586.15|2594.86|2581.86|38
1623112120000|2021-06-08 00:28:40|2594.37|2581.37|2591.86|2578.86|2594.37|2581.37|2591.03|2578.03|36
1623112130000|2021-06-08 00:28:50|2592.08|2579.08|2591|2578|2592.08|2579.08|2590.59|2577.59|38
1623112140000|2021-06-08 00:29:00|2591.02|2578.02|2587.37|2574.37|2591.45|2578.45|2587.37|2574.37|38
1623112150000|2021-06-08 00:29:10|2587.2|2574.2|2587.4|2574.4|2588.97|2575.97|2587.2|2574.2|40
1623112160000|2021-06-08 00:29:20|2587.64|2574.64|2589.11|2576.11|2589.25|2576.25|2587.64|2574.64|39
1623112170000|2021-06-08 00:29:30|2589.08|2576.08|2589.25|2576.25|2590.81|2577.81|2588.48|2575.48|37
1623112180000|2021-06-08 00:29:40|2589.38|2576.38|2590.81|2577.81|2590.81|2577.81|2589.04|2576.04|37
1623112190000|2021-06-08 00:29:50|2590.9|2577.9|2593.51|2580.51|2593.58|2580.58|2590.52|2577.52|39
1623112200000|2021-06-08 00:30:00|2593.52|2580.52|2589.66|2576.66|2594.48|2581.48|2589.53|2576.53|39
1623112210000|2021-06-08 00:30:10|2589.46|2576.46|2589.5|2576.5|2590.47|2577.47|2586.91|2573.91|38
1623112220000|2021-06-08 00:30:20|2589.46|2576.46|2587.46|2574.46|2589.46|2576.46|2586.67|2573.67|38
1623112230000|2021-06-08 00:30:30|2587.32|2574.32|2585.99|2572.99|2587.96|2574.96|2585.81|2572.81|38
1623112240000|2021-06-08 00:30:40|2585.96|2572.96|2585.54|2572.54|2586.52|2573.52|2585.38|2572.38|36
1623112250000|2021-06-08 00:30:50|2585.5|2572.5|2589.5|2576.5|2590.01|2577.01|2585.42|2572.42|38
1623112260000|2021-06-08 00:31:00|2589.84|2576.84|2593.38|2580.38|2595.17|2582.17|2589.69|2576.69|37
1623112270000|2021-06-08 00:31:10|2593.67|2580.67|2590.79|2577.79|2594.17|2581.17|2589.46|2576.46|38
1623112280000|2021-06-08 00:31:20|2590.71|2577.71|2587.91|2574.91|2591.17|2578.17|2587.51|2574.51|39
1623112290000|2021-06-08 00:31:30|2587.86|2574.86|2585.32|2572.32|2588.03|2575.03|2585.32|2572.32|37
1623112300000|2021-06-08 00:31:40|2585.43|2572.43|2586.82|2573.82|2586.99|2573.99|2585.43|2572.43|36
1623112310000|2021-06-08 00:31:50|2586.69|2573.69|2584.71|2571.71|2587.27|2574.27|2584.28|2571.28|36
1623112320000|2021-06-08 00:32:00|2584.47|2571.47|2582.3|2569.3|2584.47|2571.47|2580.78|2567.78|39
1623112330000|2021-06-08 00:32:10|2582.66|2569.66|2576.02|2563.02|2582.66|2569.66|2575|2562|39
1623112340000|2021-06-08 00:32:20|2575.69|2562.69|2576.95|2563.95|2577.09|2564.09|2573.72|2560.72|38
1623112350000|2021-06-08 00:32:30|2577.18|2564.18|2580.07|2567.07|2580.07|2567.07|2577.05|2564.05|40
1623112360000|2021-06-08 00:32:40|2579.78|2566.78|2574|2561|2580.44|2567.44|2573.44|2560.44|40
1623112370000|2021-06-08 00:32:50|2574.1|2561.1|2576.53|2563.53|2576.67|2563.67|2571.84|2558.84|40
1623112380000|2021-06-08 00:33:00|2576.67|2563.67|2581.21|2568.21|2581.44|2568.44|2576.67|2563.67|39
1623112390000|2021-06-08 00:33:10|2581.07|2568.07|2580.39|2567.39|2581.29|2568.29|2579.19|2566.19|38
1623112400000|2021-06-08 00:33:20|2580.37|2567.37|2578.14|2565.14|2580.75|2567.75|2577.94|2564.94|39
1623112410000|2021-06-08 00:33:30|2578.13|2565.13|2573.15|2560.15|2578.13|2565.13|2573.15|2560.15|38
1623112420000|2021-06-08 00:33:40|2572.87|2559.87|2576.22|2563.22|2576.62|2563.62|2572.06|2559.06|39
1623112430000|2021-06-08 00:33:50|2576.56|2563.56|2578.78|2565.78|2578.85|2565.85|2576.02|2563.02|37
1623112440000|2021-06-08 00:34:00|2578.43|2565.43|2578.68|2565.68|2578.68|2565.68|2577.77|2564.77|37
1623112450000|2021-06-08 00:34:10|2578.62|2565.62|2579.55|2566.55|2580.82|2567.82|2578.62|2565.62|39
1623112460000|2021-06-08 00:34:20|2579.23|2566.23|2577.75|2564.75|2579.23|2566.23|2577.41|2564.41|39
1623112470000|2021-06-08 00:34:30|2577.28|2564.28|2578.27|2565.27|2579.01|2566.01|2576.6|2563.6|38
1623112480000|2021-06-08 00:34:40|2578.56|2565.56|2575.95|2562.95|2578.86|2565.86|2575.93|2562.93|37
1623112490000|2021-06-08 00:34:50|2575.99|2562.99|2575|2562|2576.05|2563.05|2572.88|2559.88|40
1623112500000|2021-06-08 00:35:00|2574.8|2561.8|2577.9|2564.9|2579.64|2566.64|2574.2|2561.2|40
1623112510000|2021-06-08 00:35:10|2577.94|2564.94|2574.11|2561.11|2577.94|2564.94|2574.11|2561.11|40
1623112520000|2021-06-08 00:35:20|2574.28|2561.28|2574.01|2561.01|2574.59|2561.59|2573.46|2560.46|40
1623112530000|2021-06-08 00:35:30|2573.56|2560.56|2570.16|2557.16|2573.95|2560.95|2569.26|2556.26|37
1623112540000|2021-06-08 00:35:40|2569.85|2556.85|2568.93|2555.93|2569.93|2556.93|2567.47|2554.47|40
1623112550000|2021-06-08 00:35:50|2569.32|2556.32|2568.91|2555.91|2571.83|2558.83|2568.88|2555.88|37
1623112560000|2021-06-08 00:36:00|2568.89|2555.89|2573.56|2560.56|2573.56|2560.56|2568.52|2555.52|38
1623112570000|2021-06-08 00:36:10|2573.4|2560.4|2571.15|2558.15|2573.4|2560.4|2570.07|2557.07|39
1623112580000|2021-06-08 00:36:20|2570.79|2557.79|2570.76|2557.76|2572.07|2559.07|2570.5|2557.5|37
1623112590000|2021-06-08 00:36:30|2570.82|2557.82|2571.6|2558.6|2572.06|2559.06|2570.82|2557.82|36
1623112600000|2021-06-08 00:36:40|2571.91|2558.91|2573.03|2560.03|2576.21|2563.21|2571.91|2558.91|39
1623112610000|2021-06-08 00:36:50|2573|2560|2575.07|2562.07|2575.6|2562.6|2573|2560|40
1623112620000|2021-06-08 00:37:00|2574.94|2561.94|2572.28|2559.28|2575.21|2562.21|2571.14|2558.14|35
1623112630000|2021-06-08 00:37:10|2572.29|2559.29|2576.23|2563.23|2576.27|2563.27|2572.15|2559.15|36
1623112640000|2021-06-08 00:37:20|2575.9|2562.9|2578.83|2565.83|2578.85|2565.85|2575.9|2562.9|37
1623112650000|2021-06-08 00:37:30|2578.76|2565.76|2578.89|2565.89|2578.97|2565.97|2577.37|2564.37|36
1623112660000|2021-06-08 00:37:40|2578.88|2565.88|2578.56|2565.56|2581.51|2568.51|2578.01|2565.01|36
1623112670000|2021-06-08 00:37:50|2578.81|2565.81|2580.42|2567.42|2581.13|2568.13|2578.43|2565.43|36
1623112680000|2021-06-08 00:38:00|2580.37|2567.37|2585.25|2572.25|2585.25|2572.25|2580.08|2567.08|38
1623112690000|2021-06-08 00:38:10|2585.22|2572.22|2583.3|2570.3|2585.53|2572.53|2581.1|2568.1|39
1623112700000|2021-06-08 00:38:20|2583.42|2570.42|2580.41|2567.41|2583.42|2570.42|2579.24|2566.24|38
1623112710000|2021-06-08 00:38:30|2580.72|2567.72|2575.66|2562.66|2580.72|2567.72|2575.66|2562.66|39
1623112720000|2021-06-08 00:38:40|2575.61|2562.61|2575.82|2562.82|2576.91|2563.91|2574.42|2561.42|38
1623112730000|2021-06-08 00:38:50|2575.69|2562.69|2574.46|2561.46|2577.36|2564.36|2574.46|2561.46|39
1623112740000|2021-06-08 00:39:00|2575.27|2562.27|2572.5|2559.5|2575.28|2562.28|2571.14|2558.14|37
1623112750000|2021-06-08 00:39:10|2572.61|2559.61|2570.76|2557.76|2572.61|2559.61|2570.74|2557.74|38
1623112760000|2021-06-08 00:39:20|2570.95|2557.95|2572.63|2559.63|2573.11|2560.11|2570.72|2557.72|36
1623112770000|2021-06-08 00:39:30|2572.36|2559.36|2575.41|2562.41|2577.75|2564.75|2572.36|2559.36|39
1623112780000|2021-06-08 00:39:40|2575.54|2562.54|2578.81|2565.81|2579.18|2566.18|2575.28|2562.28|34
1623112790000|2021-06-08 00:39:50|2578.84|2565.84|2579.8|2566.8|2580.64|2567.64|2577.34|2564.34|39
1623112800000|2021-06-08 00:40:00|2579.44|2566.44|2583.76|2570.76|2583.76|2570.76|2579.34|2566.34|37
1623112810000|2021-06-08 00:40:10|2583.66|2570.66|2580.65|2567.65|2583.66|2570.66|2580.11|2567.11|37
1623112820000|2021-06-08 00:40:20|2580.86|2567.86|2582.94|2569.94|2583.35|2570.35|2580.49|2567.49|38
1623112830000|2021-06-08 00:40:30|2582.89|2569.89|2581.46|2568.46|2582.89|2569.89|2581.2|2568.2|35
1623112840000|2021-06-08 00:40:40|2581.55|2568.55|2583.8|2570.8|2583.81|2570.81|2581.55|2568.55|39
1623112850000|2021-06-08 00:40:50|2583.84|2570.84|2584.78|2571.78|2585.25|2572.25|2582.84|2569.84|39
1623112860000|2021-06-08 00:41:00|2584.89|2571.89|2586.3|2573.3|2586.35|2573.35|2584.51|2571.51|37
1623112870000|2021-06-08 00:41:10|2586.9|2573.9|2586.91|2573.91|2588.8|2575.8|2585.05|2572.05|38
1623112880000|2021-06-08 00:41:20|2586.57|2573.57|2587.34|2574.34|2588.09|2575.09|2585.82|2572.82|37
1623112890000|2021-06-08 00:41:30|2587.29|2574.29|2587.11|2574.11|2587.47|2574.47|2586.56|2573.56|35
1623112900000|2021-06-08 00:41:40|2587.02|2574.02|2588.75|2575.75|2589.48|2576.48|2587.02|2574.02|32
1623112910000|2021-06-08 00:41:50|2588.77|2575.77|2588.8|2575.8|2589.18|2576.18|2588.42|2575.42|34
1623112920000|2021-06-08 00:42:00|2588.85|2575.85|2586.09|2573.09|2589.05|2576.05|2586.09|2573.09|37
1623112930000|2021-06-08 00:42:10|2585.94|2572.94|2583.99|2570.99|2585.94|2572.94|2583.69|2570.69|34
1623112940000|2021-06-08 00:42:20|2584|2571|2583.72|2570.72|2584.08|2571.08|2581.51|2568.51|38
1623112950000|2021-06-08 00:42:30|2583.22|2570.22|2582.1|2569.1|2583.76|2570.76|2581.19|2568.19|38
1623112960000|2021-06-08 00:42:40|2582.36|2569.36|2582.32|2569.32|2583.86|2570.86|2582|2569|36
1623112970000|2021-06-08 00:42:50|2582.34|2569.34|2581.92|2568.92|2583.15|2570.15|2581.06|2568.06|38
1623112980000|2021-06-08 00:43:00|2581.99|2568.99|2583.26|2570.26|2584.26|2571.26|2581.99|2568.99|36
1623112990000|2021-06-08 00:43:10|2583.22|2570.22|2581.02|2568.02|2583.22|2570.22|2579.1|2566.1|38
1623113000000|2021-06-08 00:43:20|2581.09|2568.09|2576.31|2563.31|2581.28|2568.28|2576.31|2563.31|35
1623113010000|2021-06-08 00:43:30|2576.3|2563.3|2574.97|2561.97|2577.04|2564.04|2574.76|2561.76|38
1623113020000|2021-06-08 00:43:40|2574.94|2561.94|2577.1|2564.1|2577.12|2564.12|2574.64|2561.64|37
1623113030000|2021-06-08 00:43:50|2577.12|2564.12|2576.21|2563.21|2577.95|2564.95|2576.04|2563.04|38
1623113040000|2021-06-08 00:44:00|2576.37|2563.37|2573.84|2560.84|2576.52|2563.52|2573.75|2560.75|38
1623113050000|2021-06-08 00:44:10|2573.54|2560.54|2575.75|2562.75|2575.84|2562.84|2573.42|2560.42|36
1623113060000|2021-06-08 00:44:20|2575.74|2562.74|2578.04|2565.04|2578.39|2565.39|2575.43|2562.43|36
1623113070000|2021-06-08 00:44:30|2578.03|2565.03|2577.2|2564.2|2578.47|2565.47|2577.2|2564.2|34
1623113080000|2021-06-08 00:44:40|2577.14|2564.14|2575.83|2562.83|2577.34|2564.34|2575.23|2562.23|37
1623113090000|2021-06-08 00:44:50|2575.82|2562.82|2575.56|2562.56|2576.77|2563.77|2574.56|2561.56|39
1623113100000|2021-06-08 00:45:00|2575.61|2562.61|2573.97|2560.97|2575.61|2562.61|2573.03|2560.03|39
1623113110000|2021-06-08 00:45:10|2573.89|2560.89|2579.76|2566.76|2579.76|2566.76|2573.89|2560.89|38
1623113120000|2021-06-08 00:45:20|2579.73|2566.73|2580.94|2567.94|2581.46|2568.46|2579.39|2566.39|37
1623113130000|2021-06-08 00:45:30|2580.91|2567.91|2578.44|2565.44|2580.91|2567.91|2578.23|2565.23|40
1623113140000|2021-06-08 00:45:40|2578.75|2565.75|2578.93|2565.93|2579.41|2566.41|2578.18|2565.18|37
1623113150000|2021-06-08 00:45:50|2579.02|2566.02|2581.45|2568.45|2581.64|2568.64|2578.94|2565.94|38
1623113160000|2021-06-08 00:46:00|2580.8|2567.8|2579.36|2566.36|2580.86|2567.86|2579.36|2566.36|33
1623113170000|2021-06-08 00:46:10|2578.75|2565.75|2578.22|2565.22|2579.33|2566.33|2577.49|2564.49|32
1623113180000|2021-06-08 00:46:20|2578.23|2565.23|2579.5|2566.5|2580.11|2567.11|2578.23|2565.23|36
1623113190000|2021-06-08 00:46:30|2579.67|2566.67|2580.2|2567.2|2580.96|2567.96|2579.67|2566.67|38
1623113200000|2021-06-08 00:46:40|2580.51|2567.51|2581.52|2568.52|2581.61|2568.61|2580.49|2567.49|34
1623113210000|2021-06-08 00:46:50|2581.56|2568.56|2583.18|2570.18|2583.33|2570.33|2581.56|2568.56|40
1623113220000|2021-06-08 00:47:00|2583.25|2570.25|2581.42|2568.42|2583.34|2570.34|2581.05|2568.05|35
1623113230000|2021-06-08 00:47:10|2581.41|2568.41|2582.83|2569.83|2583.19|2570.19|2581.41|2568.41|35
1623113240000|2021-06-08 00:47:20|2582.91|2569.91|2583.17|2570.17|2583.17|2570.17|2582.1|2569.1|38
1623113250000|2021-06-08 00:47:30|2583.34|2570.34|2583.13|2570.13|2583.56|2570.56|2582.83|2569.83|36
1623113260000|2021-06-08 00:47:40|2583.2|2570.2|2584.44|2571.44|2585.2|2572.2|2582.88|2569.88|37
1623113270000|2021-06-08 00:47:50|2584.58|2571.58|2585.73|2572.73|2588.36|2575.36|2584.58|2571.58|37
1623113280000|2021-06-08 00:48:00|2585.68|2572.68|2587.58|2574.58|2587.76|2574.76|2585.68|2572.68|38
1623113290000|2021-06-08 00:48:10|2587.49|2574.49|2589.53|2576.53|2590.35|2577.35|2587.49|2574.49|38
1623113300000|2021-06-08 00:48:20|2589.11|2576.11|2585.56|2572.56|2589.13|2576.13|2585.37|2572.37|39
1623113310000|2021-06-08 00:48:30|2585.35|2572.35|2585.53|2572.53|2585.57|2572.57|2584.61|2571.61|38
1623113320000|2021-06-08 00:48:40|2585.7|2572.7|2588.01|2575.01|2588.13|2575.13|2585.7|2572.7|36
1623113330000|2021-06-08 00:48:50|2588.42|2575.42|2588.84|2575.84|2589.24|2576.24|2587.85|2574.85|39
1623113340000|2021-06-08 00:49:00|2588.85|2575.85|2589.55|2576.55|2589.55|2576.55|2587.99|2574.99|36
1623113350000|2021-06-08 00:49:10|2589.47|2576.47|2588.75|2575.75|2589.67|2576.67|2588.52|2575.52|33
1623113360000|2021-06-08 00:49:20|2588.64|2575.64|2589.62|2576.62|2589.62|2576.62|2588.35|2575.35|38
1623113370000|2021-06-08 00:49:30|2589.68|2576.68|2590.47|2577.47|2590.7|2577.7|2589.36|2576.36|33
1623113380000|2021-06-08 00:49:40|2590.43|2577.43|2592.2|2579.2|2592.2|2579.2|2590.38|2577.38|38
1623113390000|2021-06-08 00:49:50|2592.05|2579.05|2592.78|2579.78|2593.14|2580.14|2591.79|2578.79|31
1623113400000|2021-06-08 00:50:00|2592.55|2579.55|2592.66|2579.66|2592.67|2579.67|2592.07|2579.07|37
1623113410000|2021-06-08 00:50:10|2592.67|2579.67|2593.6|2580.6|2593.81|2580.81|2592.49|2579.49|36
1623113420000|2021-06-08 00:50:20|2593.69|2580.69|2593.43|2580.43|2593.7|2580.7|2592.36|2579.36|37
1623113430000|2021-06-08 00:50:30|2593.55|2580.55|2594|2581|2594.28|2581.28|2593.22|2580.22|37
1623113440000|2021-06-08 00:50:40|2594.06|2581.06|2595.25|2582.25|2595.26|2582.26|2593.38|2580.38|39
1623113450000|2021-06-08 00:50:50|2595.35|2582.35|2594.89|2581.89|2595.43|2582.43|2594.69|2581.69|37
1623113460000|2021-06-08 00:51:00|2595|2582|2594.28|2581.28|2595.82|2582.82|2594.15|2581.15|34
1623113470000|2021-06-08 00:51:10|2593.97|2580.97|2593.9|2580.9|2594.36|2581.36|2593.58|2580.58|38
1623113480000|2021-06-08 00:51:20|2594.21|2581.21|2592.81|2579.81|2594.39|2581.39|2592.64|2579.64|32
1623113490000|2021-06-08 00:51:30|2593.12|2580.12|2593.35|2580.35|2594.25|2581.25|2592.97|2579.97|37
1623113500000|2021-06-08 00:51:40|2593.23|2580.23|2593.4|2580.4|2593.59|2580.59|2593.07|2580.07|32
1623113510000|2021-06-08 00:51:50|2593.33|2580.33|2592.86|2579.86|2593.45|2580.45|2592.08|2579.08|33
1623113520000|2021-06-08 00:52:00|2592.7|2579.7|2591.94|2578.94|2593.11|2580.11|2591.83|2578.83|36
1623113530000|2021-06-08 00:52:10|2591.92|2578.92|2588.97|2575.97|2591.92|2578.92|2588.81|2575.81|36
1623113540000|2021-06-08 00:52:20|2589.34|2576.34|2588.54|2575.54|2589.68|2576.68|2587.87|2574.87|39
1623113550000|2021-06-08 00:52:30|2588.53|2575.53|2588.68|2575.68|2588.68|2575.68|2586.37|2573.37|40
1623113560000|2021-06-08 00:52:40|2588.31|2575.31|2586.28|2573.28|2588.79|2575.79|2586.28|2573.28|37
1623113570000|2021-06-08 00:52:50|2586.36|2573.36|2586.08|2573.08|2586.36|2573.36|2585.25|2572.25|38
1623113580000|2021-06-08 00:53:00|2586.04|2573.04|2589.41|2576.41|2589.43|2576.43|2586.02|2573.02|40
1623113590000|2021-06-08 00:53:10|2589.51|2576.51|2590.68|2577.68|2590.85|2577.85|2588.02|2575.02|39
1623113600000|2021-06-08 00:53:20|2590.76|2577.76|2591.9|2578.9|2592.25|2579.25|2590.73|2577.73|38
1623113610000|2021-06-08 00:53:30|2591.89|2578.89|2591.64|2578.64|2591.95|2578.95|2590.1|2577.1|40
1623113620000|2021-06-08 00:53:40|2591.71|2578.71|2591.23|2578.23|2592.27|2579.27|2591.17|2578.17|38
1623113630000|2021-06-08 00:53:50|2591.22|2578.22|2590.16|2577.16|2591.32|2578.32|2589.79|2576.79|38
1623113640000|2021-06-08 00:54:00|2590.07|2577.07|2592.22|2579.22|2592.22|2579.22|2590.07|2577.07|37
1623113650000|2021-06-08 00:54:10|2592.17|2579.17|2592.83|2579.83|2593.07|2580.07|2591.72|2578.72|24
1623113660000|2021-06-08 00:54:20|2592.77|2579.77|2591.91|2578.91|2592.81|2579.81|2591.25|2578.25|39
1623113670000|2021-06-08 00:54:30|2591.8|2578.8|2589.85|2576.85|2591.81|2578.81|2589.85|2576.85|36
1623113680000|2021-06-08 00:54:40|2590.07|2577.07|2589.99|2576.99|2590.34|2577.34|2589.72|2576.72|34
1623113690000|2021-06-08 00:54:50|2589.98|2576.98|2591.1|2578.1|2591.14|2578.14|2589.17|2576.17|36
1623113700000|2021-06-08 00:55:00|2591.12|2578.12|2589.33|2576.33|2591.18|2578.18|2589.33|2576.33|37
1623113710000|2021-06-08 00:55:10|2589.38|2576.38|2588.09|2575.09|2589.41|2576.41|2587.26|2574.26|37
1623113720000|2021-06-08 00:55:20|2588.14|2575.14|2588.3|2575.3|2589.05|2576.05|2588.05|2575.05|35
1623113730000|2021-06-08 00:55:30|2588.31|2575.31|2585.87|2572.87|2589.6|2576.6|2585.73|2572.73|35
1623113740000|2021-06-08 00:55:40|2585.78|2572.78|2585.81|2572.81|2585.99|2572.99|2585.1|2572.1|35
1623113750000|2021-06-08 00:55:50|2585.85|2572.85|2587.03|2574.03|2587.03|2574.03|2585.72|2572.72|35
1623113760000|2021-06-08 00:56:00|2586.98|2573.98|2585.17|2572.17|2587.07|2574.07|2584.48|2571.48|37
1623113770000|2021-06-08 00:56:10|2585.02|2572.02|2586.45|2573.45|2586.6|2573.6|2584.83|2571.83|34
1623113780000|2021-06-08 00:56:20|2586.43|2573.43|2585.72|2572.72|2586.68|2573.68|2585.07|2572.07|34
1623113790000|2021-06-08 00:56:30|2585.7|2572.7|2586.85|2573.85|2587.88|2574.88|2585.7|2572.7|36
1623113800000|2021-06-08 00:56:40|2586.7|2573.7|2588.79|2575.79|2589.11|2576.11|2586.51|2573.51|40
1623113810000|2021-06-08 00:56:50|2588.87|2575.87|2590.89|2577.89|2591.34|2578.34|2588.83|2575.83|35
1623113820000|2021-06-08 00:57:00|2590.95|2577.95|2589.08|2576.08|2592.14|2579.14|2589.07|2576.07|39
1623113830000|2021-06-08 00:57:10|2589.09|2576.09|2588.62|2575.62|2589.36|2576.36|2588.4|2575.4|33
1623113840000|2021-06-08 00:57:20|2588.64|2575.64|2588.27|2575.27|2588.84|2575.84|2586.88|2573.88|36
1623113850000|2021-06-08 00:57:30|2588.28|2575.28|2587.7|2574.7|2588.32|2575.32|2586.86|2573.86|40
1623113860000|2021-06-08 00:57:40|2587.56|2574.56|2589.29|2576.29|2589.62|2576.62|2587.37|2574.37|35
1623113870000|2021-06-08 00:57:50|2589.15|2576.15|2590.02|2577.02|2590.18|2577.18|2588.83|2575.83|35
1623113880000|2021-06-08 00:58:00|2590.44|2577.44|2590.82|2577.82|2591.09|2578.09|2590.4|2577.4|37
1623113890000|2021-06-08 00:58:10|2591.12|2578.12|2588.97|2575.97|2591.23|2578.23|2588.97|2575.97|39
1623113900000|2021-06-08 00:58:20|2588.71|2575.71|2589.64|2576.64|2589.96|2576.96|2588.05|2575.05|34
1623113910000|2021-06-08 00:58:30|2589.67|2576.67|2590.34|2577.34|2590.7|2577.7|2588.94|2575.94|37
1623113920000|2021-06-08 00:58:40|2590.35|2577.35|2590|2577|2590.76|2577.76|2590|2577|29
1623113930000|2021-06-08 00:58:50|2590.13|2577.13|2589.94|2576.94|2591.59|2578.59|2589.64|2576.64|34
1623113940000|2021-06-08 00:59:00|2589.95|2576.95|2590.59|2577.59|2591.46|2578.46|2589.95|2576.95|36
1623113950000|2021-06-08 00:59:10|2590.62|2577.62|2591.31|2578.31|2591.97|2578.97|2590.6|2577.6|33
1623113960000|2021-06-08 00:59:20|2591.42|2578.42|2593.27|2580.27|2593.27|2580.27|2591.36|2578.36|30
1623113970000|2021-06-08 00:59:30|2593.28|2580.28|2594.01|2581.01|2594.01|2581.01|2593.11|2580.11|26
1623113980000|2021-06-08 00:59:40|2594.06|2581.06|2594.59|2581.59|2594.77|2581.77|2593.73|2580.73|34
1623113990000|2021-06-08 00:59:50|2594.55|2581.55|2596.03|2583.03|2596.03|2583.03|2594.55|2581.55|37
1623114000000|2021-06-08 01:00:00|2596.05|2583.05|2593.44|2580.44|2596.05|2583.05|2592.35|2579.35|36
1623114010000|2021-06-08 01:00:10|2592.91|2579.91|2592.87|2579.87|2594.63|2581.63|2592.2|2579.2|33
1623114020000|2021-06-08 01:00:20|2592.88|2579.88|2593|2580|2593.23|2580.23|2591.01|2578.01|38
1623114030000|2021-06-08 01:00:30|2592.27|2579.27|2590.86|2577.86|2592.27|2579.27|2588.74|2575.74|30
1623114040000|2021-06-08 01:00:40|2590.94|2577.94|2591.05|2578.05|2591.06|2578.06|2589.48|2576.48|28
1623114050000|2021-06-08 01:00:50|2590.23|2577.23|2589.31|2576.31|2590.77|2577.77|2587.92|2574.92|29
1623114060000|2021-06-08 01:01:00|2588.98|2575.98|2588.08|2575.08|2589.95|2576.95|2588.06|2575.06|35
1623114070000|2021-06-08 01:01:10|2588.42|2575.42|2588.57|2575.57|2588.73|2575.73|2587.09|2574.09|35
1623114080000|2021-06-08 01:01:20|2588.63|2575.63|2592.03|2579.03|2592.03|2579.03|2588.24|2575.24|38
1623114090000|2021-06-08 01:01:30|2591.81|2578.81|2591.35|2578.35|2592.66|2579.66|2591.35|2578.35|37
1623114100000|2021-06-08 01:01:40|2591.36|2578.36|2592.79|2579.79|2593.3|2580.3|2591.35|2578.35|37
1623114110000|2021-06-08 01:01:50|2592.78|2579.78|2595.91|2582.91|2596.67|2583.67|2592.09|2579.09|38
1623114120000|2021-06-08 01:02:00|2595.69|2582.69|2597.99|2584.99|2597.99|2584.99|2595.62|2582.62|38
1623114130000|2021-06-08 01:02:10|2598.03|2585.03|2601.13|2588.13|2601.13|2588.13|2598.03|2585.03|37
1623114140000|2021-06-08 01:02:20|2600.89|2587.89|2603.07|2590.07|2603.07|2590.07|2600.47|2587.47|39
1623114150000|2021-06-08 01:02:30|2602.7|2589.7|2600.35|2587.35|2603.55|2590.55|2600.28|2587.28|37
1623114160000|2021-06-08 01:02:40|2600.4|2587.4|2599.16|2586.16|2600.67|2587.67|2599|2586|36
1623114170000|2021-06-08 01:02:50|2599.27|2586.27|2600.39|2587.39|2601.59|2588.59|2599.06|2586.06|38
1623114180000|2021-06-08 01:03:00|2600.34|2587.34|2601.48|2588.48|2601.5|2588.5|2600.26|2587.26|36
1623114190000|2021-06-08 01:03:10|2601.47|2588.47|2600.48|2587.48|2601.47|2588.47|2600.12|2587.12|36
1623114200000|2021-06-08 01:03:20|2600.55|2587.55|2602.56|2589.56|2602.7|2589.7|2600.5|2587.5|33
1623114210000|2021-06-08 01:03:30|2602.55|2589.55|2603.38|2590.38|2603.94|2590.94|2602.49|2589.49|38
1623114220000|2021-06-08 01:03:40|2603.21|2590.21|2603.76|2590.76|2603.85|2590.85|2602.72|2589.72|37
1623114230000|2021-06-08 01:03:50|2603.83|2590.83|2604.03|2591.03|2604.03|2591.03|2602.94|2589.94|37
1623114240000|2021-06-08 01:04:00|2603.64|2590.64|2605.96|2592.96|2606.01|2593.01|2603.64|2590.64|36
1623114250000|2021-06-08 01:04:10|2605.98|2592.98|2606.73|2593.73|2606.76|2593.76|2605.52|2592.52|37
1623114260000|2021-06-08 01:04:20|2606.45|2593.45|2611.17|2598.17|2611.27|2598.27|2606.25|2593.25|38
1623114270000|2021-06-08 01:04:30|2611.16|2598.16|2610.51|2597.51|2613.1|2600.1|2610.39|2597.39|39
1623114280000|2021-06-08 01:04:40|2610.5|2597.5|2611.67|2598.67|2612.53|2599.53|2610.34|2597.34|38
1623114290000|2021-06-08 01:04:50|2611.82|2598.82|2611.18|2598.18|2611.97|2598.97|2609.61|2596.61|39
1623114300000|2021-06-08 01:05:00|2610.47|2597.47|2607.89|2594.89|2610.59|2597.59|2607.46|2594.46|38
1623114310000|2021-06-08 01:05:10|2608.01|2595.01|2606.81|2593.81|2608.5|2595.5|2606.49|2593.49|40
1623114320000|2021-06-08 01:05:20|2606.73|2593.73|2606.61|2593.61|2607.13|2594.13|2605.55|2592.55|37
1623114330000|2021-06-08 01:05:30|2606.64|2593.64|2608.63|2595.63|2609.6|2596.6|2606.49|2593.49|39
1623114340000|2021-06-08 01:05:40|2608.47|2595.47|2610.48|2597.48|2610.9|2597.9|2608.47|2595.47|40
1623114350000|2021-06-08 01:05:50|2610.37|2597.37|2611.01|2598.01|2611.36|2598.36|2610.37|2597.37|32
1623114360000|2021-06-08 01:06:00|2610.42|2597.42|2611.08|2598.08|2611.35|2598.35|2610.42|2597.42|38
1623114370000|2021-06-08 01:06:10|2610.89|2597.89|2611.07|2598.07|2611.9|2598.9|2609.59|2596.59|39
1623114380000|2021-06-08 01:06:20|2611.1|2598.1|2611.24|2598.24|2611.44|2598.44|2610.58|2597.58|38
1623114390000|2021-06-08 01:06:30|2610.92|2597.92|2609.04|2596.04|2611.03|2598.03|2608.37|2595.37|40
1623114400000|2021-06-08 01:06:40|2609.02|2596.02|2611|2598|2611.21|2598.21|2609.01|2596.01|34
1623114410000|2021-06-08 01:06:50|2611.13|2598.13|2610.78|2597.78|2611.48|2598.48|2610.43|2597.43|34
1623114420000|2021-06-08 01:07:00|2611.08|2598.08|2613.74|2600.74|2615.18|2602.18|2610.98|2597.98|38
1623114430000|2021-06-08 01:07:10|2613.73|2600.73|2613.47|2600.47|2614.29|2601.29|2613.38|2600.38|34
1623114440000|2021-06-08 01:07:20|2613.43|2600.43|2613.01|2600.01|2613.44|2600.44|2612.58|2599.58|30
1623114450000|2021-06-08 01:07:30|2613.15|2600.15|2614.19|2601.19|2615.35|2602.35|2613.15|2600.15|34
1623114460000|2021-06-08 01:07:40|2614.7|2601.7|2615.32|2602.32|2615.66|2602.66|2614.7|2601.7|32
1623114470000|2021-06-08 01:07:50|2615.26|2602.26|2616.76|2603.76|2616.9|2603.9|2615.06|2602.06|38
1623114480000|2021-06-08 01:08:00|2616.74|2603.74|2616.09|2603.09|2616.87|2603.87|2615.32|2602.32|38
1623114490000|2021-06-08 01:08:10|2615.93|2602.93|2615.22|2602.22|2616.04|2603.04|2614.47|2601.47|35
1623114500000|2021-06-08 01:08:20|2615.3|2602.3|2614.82|2601.82|2615.52|2602.52|2614.68|2601.68|36
1623114510000|2021-06-08 01:08:30|2614.58|2601.58|2613.51|2600.51|2614.58|2601.58|2613.11|2600.11|37
1623114520000|2021-06-08 01:08:40|2613.56|2600.56|2614.63|2601.63|2614.64|2601.64|2613|2600|36
1623114530000|2021-06-08 01:08:50|2614.61|2601.61|2613.31|2600.31|2614.69|2601.69|2613.29|2600.29|36
1623114540000|2021-06-08 01:09:00|2613.36|2600.36|2613.41|2600.41|2613.69|2600.69|2612.46|2599.46|39
1623114550000|2021-06-08 01:09:10|2613.43|2600.43|2610.78|2597.78|2613.48|2600.48|2610.7|2597.7|36
1623114560000|2021-06-08 01:09:20|2610.74|2597.74|2609.85|2596.85|2611.05|2598.05|2609.74|2596.74|40
1623114570000|2021-06-08 01:09:30|2609.9|2596.9|2609.05|2596.05|2610.05|2597.05|2608.58|2595.58|39
1623114580000|2021-06-08 01:09:40|2608.74|2595.74|2610.27|2597.27|2610.3|2597.3|2608.64|2595.64|37
1623114590000|2021-06-08 01:09:50|2610.28|2597.28|2610.51|2597.51|2611.56|2598.56|2610.04|2597.04|38
1623114600000|2021-06-08 01:10:00|2611.07|2598.07|2610.4|2597.4|2611.16|2598.16|2610.32|2597.32|35
1623114610000|2021-06-08 01:10:10|2610.21|2597.21|2609.6|2596.6|2610.21|2597.21|2609.45|2596.45|38
1623114620000|2021-06-08 01:10:20|2609.53|2596.53|2609.35|2596.35|2610.31|2597.31|2608.91|2595.91|32
1623114630000|2021-06-08 01:10:30|2609.39|2596.39|2607.15|2594.15|2609.55|2596.55|2606.9|2593.9|34
1623114640000|2021-06-08 01:10:40|2607.16|2594.16|2608.29|2595.29|2608.72|2595.72|2607.12|2594.12|37
1623114650000|2021-06-08 01:10:50|2608.3|2595.3|2609.25|2596.25|2609.85|2596.85|2608.18|2595.18|35
1623114660000|2021-06-08 01:11:00|2609.05|2596.05|2612.59|2599.59|2612.59|2599.59|2608.88|2595.88|38
1623114670000|2021-06-08 01:11:10|2612.82|2599.82|2611.13|2598.13|2614.04|2601.04|2611.13|2598.13|33
1623114680000|2021-06-08 01:11:20|2611.15|2598.15|2610.25|2597.25|2612.53|2599.53|2610.25|2597.25|33
1623114690000|2021-06-08 01:11:30|2610.12|2597.12|2609.42|2596.42|2610.3|2597.3|2609|2596|34
1623114700000|2021-06-08 01:11:40|2609.21|2596.21|2606.83|2593.83|2609.3|2596.3|2606.83|2593.83|37
1623114710000|2021-06-08 01:11:50|2606.81|2593.81|2606.01|2593.01|2606.81|2593.81|2605.47|2592.47|38
1623114720000|2021-06-08 01:12:00|2606.06|2593.06|2608.25|2595.25|2608.48|2595.48|2605.99|2592.99|33
1623114730000|2021-06-08 01:12:10|2608.39|2595.39|2609.05|2596.05|2611.2|2598.2|2608.39|2595.39|38
1623114740000|2021-06-08 01:12:20|2608.91|2595.91|2609.83|2596.83|2610.13|2597.13|2608.88|2595.88|32
1623114750000|2021-06-08 01:12:30|2609.77|2596.77|2609.87|2596.87|2611.55|2598.55|2609.7|2596.7|38
1623114760000|2021-06-08 01:12:40|2609.85|2596.85|2609.26|2596.26|2610.09|2597.09|2608.61|2595.61|35
1623114770000|2021-06-08 01:12:50|2609.22|2596.22|2608.23|2595.23|2609.26|2596.26|2607.92|2594.92|38
1623114780000|2021-06-08 01:13:00|2608.07|2595.07|2606.85|2593.85|2608.4|2595.4|2606.78|2593.78|36
1623114790000|2021-06-08 01:13:10|2606.88|2593.88|2606.45|2593.45|2606.88|2593.88|2605.32|2592.32|39
1623114800000|2021-06-08 01:13:20|2606.26|2593.26|2607.38|2594.38|2607.38|2594.38|2605.87|2592.87|32
1623114810000|2021-06-08 01:13:30|2607.41|2594.41|2605.47|2592.47|2608.03|2595.03|2605.23|2592.23|39
1623114820000|2021-06-08 01:13:40|2605.57|2592.57|2605.68|2592.68|2606.39|2593.39|2604.88|2591.88|35
1623114830000|2021-06-08 01:13:50|2605.49|2592.49|2604.2|2591.2|2605.72|2592.72|2603.14|2590.14|34
1623114840000|2021-06-08 01:14:00|2604.17|2591.17|2605.48|2592.48|2606.1|2593.1|2604.01|2591.01|34
1623114850000|2021-06-08 01:14:10|2605.63|2592.63|2605.55|2592.55|2606.44|2593.44|2605.35|2592.35|37
1623114860000|2021-06-08 01:14:20|2605.52|2592.52|2605.43|2592.43|2606.42|2593.42|2605.43|2592.43|36
1623114870000|2021-06-08 01:14:30|2605.53|2592.53|2605.01|2592.01|2605.53|2592.53|2604.6|2591.6|34
1623114880000|2021-06-08 01:14:40|2605.11|2592.11|2605.57|2592.57|2605.77|2592.77|2604|2591|34
1623114890000|2021-06-08 01:14:50|2605.21|2592.21|2604.58|2591.58|2605.32|2592.32|2604.55|2591.55|36
1623114900000|2021-06-08 01:15:00|2604.86|2591.86|2607.52|2594.52|2607.57|2594.57|2604.47|2591.47|37
1623114910000|2021-06-08 01:15:10|2607.59|2594.59|2606.29|2593.29|2608.13|2595.13|2606.24|2593.24|39
1623114920000|2021-06-08 01:15:20|2606.23|2593.23|2607.81|2594.81|2607.81|2594.81|2606.21|2593.21|35
1623114930000|2021-06-08 01:15:30|2607.98|2594.98|2607.87|2594.87|2608.18|2595.18|2606.38|2593.38|40
1623114940000|2021-06-08 01:15:40|2607.44|2594.44|2609.68|2596.68|2610.12|2597.12|2606.87|2593.87|39
1623114950000|2021-06-08 01:15:50|2609.21|2596.21|2610.09|2597.09|2610.94|2597.94|2608.76|2595.76|33
1623114960000|2021-06-08 01:16:00|2610.08|2597.08|2611.04|2598.04|2611.04|2598.04|2609.43|2596.43|37
1623114970000|2021-06-08 01:16:10|2611.29|2598.29|2611.78|2598.78|2611.78|2598.78|2610.79|2597.79|31
1623114980000|2021-06-08 01:16:20|2611.5|2598.5|2612.37|2599.37|2613.22|2600.22|2611.5|2598.5|36
1623114990000|2021-06-08 01:16:30|2612.32|2599.32|2611.97|2598.97|2612.95|2599.95|2611.74|2598.74|34
1623115000000|2021-06-08 01:16:40|2611.96|2598.96|2611.53|2598.53|2612.22|2599.22|2611.53|2598.53|38
1623115010000|2021-06-08 01:16:50|2611.61|2598.61|2612.27|2599.27|2612.4|2599.4|2611.53|2598.53|36
1623115020000|2021-06-08 01:17:00|2612.16|2599.16|2612.25|2599.25|2612.37|2599.37|2611.45|2598.45|35
1623115030000|2021-06-08 01:17:10|2612.18|2599.18|2612.46|2599.46|2612.94|2599.94|2612.03|2599.03|36
1623115040000|2021-06-08 01:17:20|2612.57|2599.57|2613.6|2600.6|2613.61|2600.61|2612.43|2599.43|30
1623115050000|2021-06-08 01:17:30|2613.47|2600.47|2614.7|2601.7|2615|2602|2613.47|2600.47|28
1623115060000|2021-06-08 01:17:40|2614.73|2601.73|2614.85|2601.85|2614.85|2601.85|2613.79|2600.79|35
1623115070000|2021-06-08 01:17:50|2614.71|2601.71|2613.99|2600.99|2614.82|2601.82|2613.98|2600.98|36
1623115080000|2021-06-08 01:18:00|2614.06|2601.06|2614.37|2601.37|2614.88|2601.88|2613.99|2600.99|29
1623115090000|2021-06-08 01:18:10|2614.38|2601.38|2612.35|2599.35|2614.38|2601.38|2612.35|2599.35|30
1623115100000|2021-06-08 01:18:20|2612.62|2599.62|2613.18|2600.18|2613.6|2600.6|2612.42|2599.42|36
1623115110000|2021-06-08 01:18:30|2613.31|2600.31|2613.14|2600.14|2613.35|2600.35|2612.64|2599.64|34
1623115120000|2021-06-08 01:18:40|2612.77|2599.77|2613.78|2600.78|2614|2601|2612.77|2599.77|31
1623115130000|2021-06-08 01:18:50|2613.83|2600.83|2612.96|2599.96|2613.89|2600.89|2612.58|2599.58|36
1623115140000|2021-06-08 01:19:00|2612.74|2599.74|2613.81|2600.81|2613.99|2600.99|2612.64|2599.64|35
1623115150000|2021-06-08 01:19:10|2613.56|2600.56|2616.1|2603.1|2616.17|2603.17|2613.56|2600.56|33
1623115160000|2021-06-08 01:19:20|2616.07|2603.07|2619.98|2606.98|2620|2607|2616.02|2603.02|36
1623115170000|2021-06-08 01:19:30|2620.01|2607.01|2625.13|2612.13|2625.59|2612.59|2619.94|2606.94|40
1623115180000|2021-06-08 01:19:40|2624.81|2611.81|2624.4|2611.4|2625.58|2612.58|2624.27|2611.27|39
1623115190000|2021-06-08 01:19:50|2624.55|2611.55|2623.67|2610.67|2625.11|2612.11|2622.11|2609.11|37
1623115200000|2021-06-08 01:20:00|2623.6|2610.6|2624.21|2611.21|2624.21|2611.21|2622.64|2609.64|38
1623115210000|2021-06-08 01:20:10|2624.09|2611.09|2622.11|2609.11|2624.09|2611.09|2621.71|2608.71|34
1623115220000|2021-06-08 01:20:20|2622.2|2609.2|2619.16|2606.16|2622.45|2609.45|2618.5|2605.5|38
1623115230000|2021-06-08 01:20:30|2618.86|2605.86|2617.27|2604.27|2619.15|2606.15|2617.27|2604.27|40
1623115240000|2021-06-08 01:20:40|2617.38|2604.38|2616.75|2603.75|2617.71|2604.71|2615.55|2602.55|34
1623115250000|2021-06-08 01:20:50|2616.92|2603.92|2617.92|2604.92|2617.98|2604.98|2616.89|2603.89|25
1623115260000|2021-06-08 01:21:00|2617.93|2604.93|2614.76|2601.76|2617.97|2604.97|2614.62|2601.62|37
1623115270000|2021-06-08 01:21:10|2614.74|2601.74|2615.37|2602.37|2615.76|2602.76|2614.4|2601.4|40
1623115280000|2021-06-08 01:21:20|2615.29|2602.29|2617.26|2604.26|2617.4|2604.4|2615.29|2602.29|37
1623115290000|2021-06-08 01:21:30|2617.24|2604.24|2616.26|2603.26|2617.41|2604.41|2615.83|2602.83|34
1623115300000|2021-06-08 01:21:40|2616.22|2603.22|2614.68|2601.68|2616.22|2603.22|2614.65|2601.65|35
1623115310000|2021-06-08 01:21:50|2614.67|2601.67|2614.71|2601.71|2615.39|2602.39|2614.2|2601.2|34
1623115320000|2021-06-08 01:22:00|2614.68|2601.68|2614.44|2601.44|2614.75|2601.75|2614.22|2601.22|31
1623115330000|2021-06-08 01:22:10|2614.51|2601.51|2614.53|2601.53|2614.63|2601.63|2614.45|2601.45|16
1623115340000|2021-06-08 01:22:20|2614.42|2601.42|2613.67|2600.67|2614.42|2601.42|2613.67|2600.67|35
1623115350000|2021-06-08 01:22:30|2613.68|2600.68|2614.56|2601.56|2614.62|2601.62|2613.34|2600.34|37
1623115360000|2021-06-08 01:22:40|2614.51|2601.51|2611.68|2598.68|2614.61|2601.61|2611.62|2598.62|35
1623115370000|2021-06-08 01:22:50|2611.61|2598.61|2613.16|2600.16|2613.16|2600.16|2611.6|2598.6|34
1623115380000|2021-06-08 01:23:00|2613.33|2600.33|2612.68|2599.68|2614.36|2601.36|2612.39|2599.39|39
1623115390000|2021-06-08 01:23:10|2612.51|2599.51|2613.19|2600.19|2613.2|2600.2|2612.3|2599.3|39
1623115400000|2021-06-08 01:23:20|2613.17|2600.17|2614.26|2601.26|2614.4|2601.4|2613.08|2600.08|30
1623115410000|2021-06-08 01:23:30|2614.29|2601.29|2616.35|2603.35|2616.75|2603.75|2614.28|2601.28|36
1623115420000|2021-06-08 01:23:40|2616.36|2603.36|2616.23|2603.23|2616.7|2603.7|2615.49|2602.49|38
1623115430000|2021-06-08 01:23:50|2616.17|2603.17|2614.6|2601.6|2616.17|2603.17|2614.6|2601.6|32
1623115440000|2021-06-08 01:24:00|2614.62|2601.62|2613.03|2600.03|2614.85|2601.85|2613.03|2600.03|28
1623115450000|2021-06-08 01:24:10|2613.1|2600.1|2612.87|2599.87|2613.33|2600.33|2612.62|2599.62|28
1623115460000|2021-06-08 01:24:20|2612.7|2599.7|2613.72|2600.72|2613.72|2600.72|2612.47|2599.47|28
1623115470000|2021-06-08 01:24:30|2613.86|2600.86|2612.91|2599.91|2614.23|2601.23|2612.91|2599.91|27
1623115480000|2021-06-08 01:24:40|2613|2600|2613.43|2600.43|2613.43|2600.43|2612.99|2599.99|28
1623115490000|2021-06-08 01:24:50|2613.75|2600.75|2613.98|2600.98|2614.92|2601.92|2613.43|2600.43|32
1623115500000|2021-06-08 01:25:00|2614.14|2601.14|2613.3|2600.3|2614.37|2601.37|2613.17|2600.17|33
1623115510000|2021-06-08 01:25:10|2613.31|2600.31|2613.5|2600.5|2614.34|2601.34|2613.31|2600.31|35
1623115520000|2021-06-08 01:25:20|2613.37|2600.37|2614.22|2601.22|2614.56|2601.56|2613.37|2600.37|27
1623115530000|2021-06-08 01:25:30|2614.31|2601.31|2615.11|2602.11|2615.11|2602.11|2614.22|2601.22|24
1623115540000|2021-06-08 01:25:40|2615.02|2602.02|2614.24|2601.24|2615.35|2602.35|2614.03|2601.03|34
1623115550000|2021-06-08 01:25:50|2614.23|2601.23|2614.3|2601.3|2614.58|2601.58|2614.18|2601.18|17
1623115560000|2021-06-08 01:26:00|2614.18|2601.18|2614.49|2601.49|2615.39|2602.39|2613.85|2600.85|34
1623115570000|2021-06-08 01:26:10|2614.45|2601.45|2612.7|2599.7|2614.79|2601.79|2612.7|2599.7|34
1623115580000|2021-06-08 01:26:20|2612.83|2599.83|2612.15|2599.15|2612.88|2599.88|2611.94|2598.94|28
1623115590000|2021-06-08 01:26:30|2612.24|2599.24|2612.3|2599.3|2613.73|2600.73|2611.65|2598.65|36
1623115600000|2021-06-08 01:26:40|2612.23|2599.23|2612.39|2599.39|2612.63|2599.63|2612.15|2599.15|26
1623115610000|2021-06-08 01:26:50|2612.41|2599.41|2611.7|2598.7|2612.45|2599.45|2611.53|2598.53|16
1623115620000|2021-06-08 01:27:00|2611.65|2598.65|2609.67|2596.67|2612.26|2599.26|2609.65|2596.65|34
1623115630000|2021-06-08 01:27:10|2609.69|2596.69|2609.46|2596.46|2610.68|2597.68|2609.03|2596.03|37
1623115640000|2021-06-08 01:27:20|2609.4|2596.4|2610.45|2597.45|2610.54|2597.54|2609.04|2596.04|38
1623115650000|2021-06-08 01:27:30|2610.19|2597.19|2607.57|2594.57|2610.19|2597.19|2607.52|2594.52|36
1623115660000|2021-06-08 01:27:40|2607.58|2594.58|2606.22|2593.22|2607.64|2594.64|2606.2|2593.2|36
1623115670000|2021-06-08 01:27:50|2606.21|2593.21|2604.62|2591.62|2606.21|2593.21|2604.47|2591.47|29
1623115680000|2021-06-08 01:28:00|2604.86|2591.86|2606.79|2593.79|2606.79|2593.79|2604.62|2591.62|33
1623115690000|2021-06-08 01:28:10|2606.7|2593.7|2606.37|2593.37|2606.94|2593.94|2604.76|2591.76|33
1623115700000|2021-06-08 01:28:20|2606.3|2593.3|2607.74|2594.74|2607.78|2594.78|2605.94|2592.94|33
1623115710000|2021-06-08 01:28:30|2607.78|2594.78|2607.58|2594.58|2608.09|2595.09|2607.08|2594.08|29
1623115720000|2021-06-08 01:28:40|2607.7|2594.7|2607.21|2594.21|2607.9|2594.9|2606.79|2593.79|39
1623115730000|2021-06-08 01:28:50|2607.24|2594.24|2607.4|2594.4|2607.88|2594.88|2607.24|2594.24|36
1623115740000|2021-06-08 01:29:00|2607.2|2594.2|2608.69|2595.69|2608.94|2595.94|2607.2|2594.2|39
1623115750000|2021-06-08 01:29:10|2608.56|2595.56|2608.67|2595.67|2608.85|2595.85|2607.77|2594.77|35
1623115760000|2021-06-08 01:29:20|2608.64|2595.64|2608.3|2595.3|2608.92|2595.92|2607.95|2594.95|36
1623115770000|2021-06-08 01:29:30|2608.66|2595.66|2609.28|2596.28|2610.18|2597.18|2608.66|2595.66|37
1623115780000|2021-06-08 01:29:40|2609.23|2596.23|2610.22|2597.22|2610.71|2597.71|2609.2|2596.2|36
1623115790000|2021-06-08 01:29:50|2610.3|2597.3|2610.42|2597.42|2610.66|2597.66|2610.13|2597.13|28
1623115800000|2021-06-08 01:30:00|2610.44|2597.44|2607.61|2594.61|2610.44|2597.44|2607.61|2594.61|35
1623115810000|2021-06-08 01:30:10|2607.36|2594.36|2606.84|2593.84|2608.01|2595.01|2606.84|2593.84|26
1623115820000|2021-06-08 01:30:20|2607.01|2594.01|2606.47|2593.47|2607.44|2594.44|2606.33|2593.33|31
1623115830000|2021-06-08 01:30:30|2606.59|2593.59|2607.71|2594.71|2607.76|2594.76|2605.88|2592.88|37
1623115840000|2021-06-08 01:30:40|2607.9|2594.9|2606.77|2593.77|2608.16|2595.16|2606.59|2593.59|37
1623115850000|2021-06-08 01:30:50|2606.76|2593.76|2605.3|2592.3|2606.97|2593.97|2605.3|2592.3|22
1623115860000|2021-06-08 01:31:00|2605.03|2592.03|2604.55|2591.55|2605.45|2592.45|2604.09|2591.09|30
1623115870000|2021-06-08 01:31:10|2604.56|2591.56|2601.78|2588.78|2604.74|2591.74|2601.34|2588.34|25
1623115880000|2021-06-08 01:31:20|2601.77|2588.77|2603.25|2590.25|2604.41|2591.41|2601.23|2588.23|35
1623115890000|2021-06-08 01:31:30|2603.02|2590.02|2605.02|2592.02|2605.02|2592.02|2603.02|2590.02|19
1623115900000|2021-06-08 01:31:40|2604.83|2591.83|2604.41|2591.41|2605.02|2592.02|2603.79|2590.79|32
1623115910000|2021-06-08 01:31:50|2604.34|2591.34|2606.7|2593.7|2606.83|2593.83|2603.29|2590.29|37
1623115920000|2021-06-08 01:32:00|2606.69|2593.69|2610.7|2597.7|2610.81|2597.81|2606.69|2593.69|40
1623115930000|2021-06-08 01:32:10|2610.58|2597.58|2611.04|2598.04|2611.04|2598.04|2609.98|2596.98|36
1623115940000|2021-06-08 01:32:20|2611.05|2598.05|2610.02|2597.02|2611.27|2598.27|2610.01|2597.01|36
1623115950000|2021-06-08 01:32:30|2610.13|2597.13|2609.66|2596.66|2610.17|2597.17|2608.71|2595.71|35
1623115960000|2021-06-08 01:32:40|2609.6|2596.6|2606.67|2593.67|2610.05|2597.05|2606.67|2593.67|33
1623115970000|2021-06-08 01:32:50|2606.77|2593.77|2605.27|2592.27|2606.85|2593.85|2605.15|2592.15|30
1623115980000|2021-06-08 01:33:00|2605.31|2592.31|2606.8|2593.8|2606.89|2593.89|2605.2|2592.2|34
1623115990000|2021-06-08 01:33:10|2606.78|2593.78|2605.44|2592.44|2606.91|2593.91|2605.44|2592.44|34
1623116000000|2021-06-08 01:33:20|2605.45|2592.45|2605.24|2592.24|2606.12|2593.12|2604.95|2591.95|35
1623116010000|2021-06-08 01:33:30|2605.25|2592.25|2605.06|2592.06|2605.32|2592.32|2605.02|2592.02|30
1623116020000|2021-06-08 01:33:40|2605.2|2592.2|2606.51|2593.51|2606.96|2593.96|2605.19|2592.19|33
1623116030000|2021-06-08 01:33:50|2606.54|2593.54|2606.58|2593.58|2607.13|2594.13|2606.26|2593.26|37
1623116040000|2021-06-08 01:34:00|2606.67|2593.67|2606.6|2593.6|2606.77|2593.77|2606.13|2593.13|28
1623116050000|2021-06-08 01:34:10|2606.57|2593.57|2608.32|2595.32|2609.07|2596.07|2606.44|2593.44|37
1623116060000|2021-06-08 01:34:20|2608.68|2595.68|2607.96|2594.96|2609.01|2596.01|2607.92|2594.92|34
1623116070000|2021-06-08 01:34:30|2608.15|2595.15|2608.24|2595.24|2608.24|2595.24|2606.79|2593.79|29
1623116080000|2021-06-08 01:34:40|2608.21|2595.21|2607.99|2594.99|2608.26|2595.26|2607.91|2594.91|29
1623116090000|2021-06-08 01:34:50|2607.5|2594.5|2606.59|2593.59|2607.5|2594.5|2606.4|2593.4|37
1623116100000|2021-06-08 01:35:00|2606.6|2593.6|2605.85|2592.85|2606.92|2593.92|2605.82|2592.82|34
1623116110000|2021-06-08 01:35:10|2605.99|2592.99|2604.31|2591.31|2605.99|2592.99|2604.15|2591.15|36
1623116120000|2021-06-08 01:35:20|2604.32|2591.32|2604.55|2591.55|2604.66|2591.66|2603.99|2590.99|31
1623116130000|2021-06-08 01:35:30|2604.44|2591.44|2603.73|2590.73|2604.46|2591.46|2603.51|2590.51|34
1623116140000|2021-06-08 01:35:40|2603.68|2590.68|2601.61|2588.61|2603.69|2590.69|2601.61|2588.61|37
1623116150000|2021-06-08 01:35:50|2601.44|2588.44|2601.94|2588.94|2602.23|2589.23|2601.06|2588.06|37
1623116160000|2021-06-08 01:36:00|2601.82|2588.82|2599.92|2586.92|2601.82|2588.82|2599.56|2586.56|37
1623116170000|2021-06-08 01:36:10|2599.7|2586.7|2598.53|2585.53|2599.8|2586.8|2598.53|2585.53|34
1623116180000|2021-06-08 01:36:20|2598.55|2585.55|2598.97|2585.97|2599.33|2586.33|2598.41|2585.41|37
1623116190000|2021-06-08 01:36:30|2599.31|2586.31|2597.7|2584.7|2599.32|2586.32|2597.22|2584.22|36
1623116200000|2021-06-08 01:36:40|2597.56|2584.56|2597|2584|2598.18|2585.18|2596.65|2583.65|34
1623116210000|2021-06-08 01:36:50|2596.8|2583.8|2597.63|2584.63|2597.75|2584.75|2596.48|2583.48|35
1623116220000|2021-06-08 01:37:00|2597.62|2584.62|2600.98|2587.98|2600.98|2587.98|2597.52|2584.52|36
1623116230000|2021-06-08 01:37:10|2600.87|2587.87|2600.71|2587.71|2601.68|2588.68|2600.68|2587.68|31
1623116240000|2021-06-08 01:37:20|2600.87|2587.87|2600.41|2587.41|2600.87|2587.87|2599.2|2586.2|32
1623116250000|2021-06-08 01:37:30|2600.48|2587.48|2599.33|2586.33|2600.94|2587.94|2599.33|2586.33|30
1623116260000|2021-06-08 01:37:40|2599.44|2586.44|2598.97|2585.97|2599.65|2586.65|2598.52|2585.52|39
1623116270000|2021-06-08 01:37:50|2599.07|2586.07|2598.68|2585.68|2599.61|2586.61|2598.59|2585.59|37
1623116280000|2021-06-08 01:38:00|2599.07|2586.07|2599.34|2586.34|2599.55|2586.55|2598.4|2585.4|36
1623116290000|2021-06-08 01:38:10|2599.28|2586.28|2601.62|2588.62|2602.04|2589.04|2599.28|2586.28|39
1623116300000|2021-06-08 01:38:20|2601.61|2588.61|2600.89|2587.89|2601.61|2588.61|2600.52|2587.52|34
1623116310000|2021-06-08 01:38:30|2601.01|2588.01|2602.2|2589.2|2602.28|2589.28|2600.97|2587.97|35
1623116320000|2021-06-08 01:38:40|2602.19|2589.19|2601.68|2588.68|2602.19|2589.19|2601.1|2588.1|32
1623116330000|2021-06-08 01:38:50|2601.58|2588.58|2603.55|2590.55|2603.55|2590.55|2601.12|2588.12|27
1623116340000|2021-06-08 01:39:00|2603.61|2590.61|2600.95|2587.95|2603.75|2590.75|2600.69|2587.69|37
1623116350000|2021-06-08 01:39:10|2600.88|2587.88|2600.82|2587.82|2600.91|2587.91|2600.57|2587.57|30
1623116360000|2021-06-08 01:39:20|2600.73|2587.73|2601.42|2588.42|2601.79|2588.79|2600.69|2587.69|31
1623116370000|2021-06-08 01:39:30|2601.75|2588.75|2601.24|2588.24|2601.78|2588.78|2600.66|2587.66|32
1623116380000|2021-06-08 01:39:40|2601.32|2588.32|2602.02|2589.02|2602.03|2589.03|2601|2588|23
1623116390000|2021-06-08 01:39:50|2601.75|2588.75|2603.35|2590.35|2603.79|2590.79|2601.75|2588.75|36
1623116400000|2021-06-08 01:40:00|2603.29|2590.29|2601.73|2588.73|2603.44|2590.44|2601.46|2588.46|36
1623116410000|2021-06-08 01:40:10|2601.34|2588.34|2599.93|2586.93|2601.41|2588.41|2599.38|2586.38|37
1623116420000|2021-06-08 01:40:20|2600.22|2587.22|2599.38|2586.38|2601.88|2588.88|2599.38|2586.38|39
1623116430000|2021-06-08 01:40:30|2599.37|2586.37|2600.56|2587.56|2600.56|2587.56|2599.19|2586.19|32
1623116440000|2021-06-08 01:40:40|2600.18|2587.18|2600.27|2587.27|2601.27|2588.27|2600.09|2587.09|30
1623116450000|2021-06-08 01:40:50|2600.03|2587.03|2601.18|2588.18|2601.43|2588.43|2599.72|2586.72|35
1623116460000|2021-06-08 01:41:00|2601.53|2588.53|2601.08|2588.08|2602.04|2589.04|2600.4|2587.4|38
1623116470000|2021-06-08 01:41:10|2600.97|2587.97|2599.92|2586.92|2600.97|2587.97|2599.92|2586.92|33
1623116480000|2021-06-08 01:41:20|2599.9|2586.9|2599.33|2586.33|2600.52|2587.52|2598.65|2585.65|36
1623116490000|2021-06-08 01:41:30|2599.46|2586.46|2599.5|2586.5|2600.08|2587.08|2598.78|2585.78|38
1623116500000|2021-06-08 01:41:40|2599.6|2586.6|2599.95|2586.95|2600.34|2587.34|2599.54|2586.54|34
1623116510000|2021-06-08 01:41:50|2599.93|2586.93|2600|2587|2600.24|2587.24|2599.09|2586.09|25
1623116520000|2021-06-08 01:42:00|2600.01|2587.01|2599.76|2586.76|2600.67|2587.67|2599.76|2586.76|26
1623116530000|2021-06-08 01:42:10|2599.64|2586.64|2600.14|2587.14|2600.14|2587.14|2599.2|2586.2|29
1623116540000|2021-06-08 01:42:20|2599.81|2586.81|2601.24|2588.24|2601.51|2588.51|2599.59|2586.59|30
1623116550000|2021-06-08 01:42:30|2601.09|2588.09|2602.12|2589.12|2603.17|2590.17|2600.63|2587.63|34
1623116560000|2021-06-08 01:42:40|2603.1|2590.1|2603.48|2590.48|2604.14|2591.14|2602.8|2589.8|33
1623116570000|2021-06-08 01:42:50|2603.51|2590.51|2603.72|2590.72|2604.3|2591.3|2603.41|2590.41|26
1623116580000|2021-06-08 01:43:00|2603.87|2590.87|2605.83|2592.83|2605.83|2592.83|2603.69|2590.69|30
1623116590000|2021-06-08 01:43:10|2605.63|2592.63|2611.5|2598.5|2611.8|2598.8|2605.63|2592.63|37
1623116600000|2021-06-08 01:43:20|2612.33|2599.33|2610.4|2597.4|2612.37|2599.37|2609.86|2596.86|34
1623116610000|2021-06-08 01:43:30|2610.49|2597.49|2611.57|2598.57|2612.74|2599.74|2610.3|2597.3|34
1623116620000|2021-06-08 01:43:40|2611.82|2598.82|2613.3|2600.3|2613.8|2600.8|2611.71|2598.71|34
1623116630000|2021-06-08 01:43:50|2612.64|2599.64|2612.45|2599.45|2612.94|2599.94|2612.02|2599.02|34
1623116640000|2021-06-08 01:44:00|2612.73|2599.73|2611.55|2598.55|2612.75|2599.75|2611.15|2598.15|37
1623116650000|2021-06-08 01:44:10|2611.41|2598.41|2611.72|2598.72|2612.31|2599.31|2609.9|2596.9|39
1623116660000|2021-06-08 01:44:20|2612.29|2599.29|2612.17|2599.17|2612.29|2599.29|2611.07|2598.07|37
1623116670000|2021-06-08 01:44:30|2611.45|2598.45|2610.22|2597.22|2611.79|2598.79|2610.22|2597.22|30
1623116680000|2021-06-08 01:44:40|2610.09|2597.09|2608.84|2595.84|2611.22|2598.22|2608.78|2595.78|25
1623116690000|2021-06-08 01:44:50|2609.2|2596.2|2609.63|2596.63|2610.06|2597.06|2607.91|2594.91|19
1623116700000|2021-06-08 01:45:00|2609.37|2596.37|2608.3|2595.3|2609.62|2596.62|2608|2595|28
1623116710000|2021-06-08 01:45:10|2607.22|2594.22|2606.15|2593.15|2607.84|2594.84|2605.81|2592.81|21
1623116720000|2021-06-08 01:45:20|2606.97|2593.97|2604.78|2591.78|2607.99|2594.99|2604.68|2591.68|29
1623116730000|2021-06-08 01:45:30|2604.7|2591.7|2603.77|2590.77|2604.7|2591.7|2603.54|2590.54|36
1623116740000|2021-06-08 01:45:40|2603.81|2590.81|2602.76|2589.76|2604.22|2591.22|2602.35|2589.35|36
1623116750000|2021-06-08 01:45:50|2602.62|2589.62|2603.41|2590.41|2603.72|2590.72|2602.41|2589.41|38
1623116760000|2021-06-08 01:46:00|2603.33|2590.33|2603.27|2590.27|2604.95|2591.95|2603.13|2590.13|34
1623116770000|2021-06-08 01:46:10|2603.3|2590.3|2602.48|2589.48|2603.48|2590.48|2602.31|2589.31|34
1623116780000|2021-06-08 01:46:20|2602.4|2589.4|2602.72|2589.72|2603.54|2590.54|2602.4|2589.4|34
1623116790000|2021-06-08 01:46:30|2602.64|2589.64|2602.04|2589.04|2602.87|2589.87|2602.04|2589.04|31
1623116800000|2021-06-08 01:46:40|2601.71|2588.71|2600.42|2587.42|2601.71|2588.71|2600.42|2587.42|34
1623116810000|2021-06-08 01:46:50|2600.47|2587.47|2599.64|2586.64|2600.51|2587.51|2599.23|2586.23|35
1623116820000|2021-06-08 01:47:00|2599.7|2586.7|2600.21|2587.21|2600.79|2587.79|2599.54|2586.54|35
1623116830000|2021-06-08 01:47:10|2600.09|2587.09|2600.32|2587.32|2600.43|2587.43|2599.62|2586.62|32
1623116840000|2021-06-08 01:47:20|2600.4|2587.4|2600.81|2587.81|2600.86|2587.86|2600.22|2587.22|28
1623116850000|2021-06-08 01:47:30|2600.75|2587.75|2602.54|2589.54|2602.72|2589.72|2600.75|2587.75|27
1623116860000|2021-06-08 01:47:40|2602.78|2589.78|2601.11|2588.11|2602.78|2589.78|2601.11|2588.11|30
1623116870000|2021-06-08 01:47:50|2601.07|2588.07|2601.38|2588.38|2601.38|2588.38|2600.79|2587.79|34
1623116880000|2021-06-08 01:48:00|2601.37|2588.37|2603.17|2590.17|2603.17|2590.17|2601.27|2588.27|33
1623116890000|2021-06-08 01:48:10|2603.16|2590.16|2602.3|2589.3|2603.38|2590.38|2602.18|2589.18|32
1623116900000|2021-06-08 01:48:20|2602.21|2589.21|2604.22|2591.22|2605.75|2592.75|2602.21|2589.21|34
1623116910000|2021-06-08 01:48:30|2604.28|2591.28|2604.02|2591.02|2604.75|2591.75|2603.53|2590.53|39
1623116920000|2021-06-08 01:48:40|2604.37|2591.37|2609.16|2596.16|2609.16|2596.16|2604.24|2591.24|38
1623116930000|2021-06-08 01:48:50|2609.18|2596.18|2608.86|2595.86|2609.4|2596.4|2607.14|2594.14|38
1623116940000|2021-06-08 01:49:00|2609.15|2596.15|2610.48|2597.48|2612.13|2599.13|2609.15|2596.15|37
1623116950000|2021-06-08 01:49:10|2610.04|2597.04|2609.47|2596.47|2610.45|2597.45|2609.02|2596.02|38
1623116960000|2021-06-08 01:49:20|2609.48|2596.48|2611.7|2598.7|2611.75|2598.75|2609.46|2596.46|38
1623116970000|2021-06-08 01:49:30|2611.57|2598.57|2612.13|2599.13|2612.25|2599.25|2611.31|2598.31|31
1623116980000|2021-06-08 01:49:40|2612.14|2599.14|2610.45|2597.45|2612.3|2599.3|2610.16|2597.16|34
1623116990000|2021-06-08 01:49:50|2610.51|2597.51|2611.89|2598.89|2612.36|2599.36|2609.57|2596.57|40
1623117000000|2021-06-08 01:50:00|2611.61|2598.61|2611.91|2598.91|2611.95|2598.95|2611.39|2598.39|30
1623117010000|2021-06-08 01:50:10|2611.95|2598.95|2614.34|2601.34|2614.34|2601.34|2611.79|2598.79|33
1623117020000|2021-06-08 01:50:20|2614.39|2601.39|2614.23|2601.23|2614.87|2601.87|2614.06|2601.06|36
1623117030000|2021-06-08 01:50:30|2614.09|2601.09|2614.71|2601.71|2614.88|2601.88|2614.09|2601.09|32
1623117040000|2021-06-08 01:50:40|2614.32|2601.32|2612.11|2599.11|2614.32|2601.32|2612.08|2599.08|32
1623117050000|2021-06-08 01:50:50|2612.12|2599.12|2613.3|2600.3|2613.36|2600.36|2612.01|2599.01|33
1623117060000|2021-06-08 01:51:00|2613.22|2600.22|2612.78|2599.78|2613.29|2600.29|2612.57|2599.57|34
1623117070000|2021-06-08 01:51:10|2612.55|2599.55|2613.85|2600.85|2613.85|2600.85|2611.88|2598.88|33
1623117080000|2021-06-08 01:51:20|2614.3|2601.3|2614.76|2601.76|2614.98|2601.98|2614.19|2601.19|35
1623117090000|2021-06-08 01:51:30|2614.68|2601.68|2615.15|2602.15|2615.3|2602.3|2613.55|2600.55|39
1623117100000|2021-06-08 01:51:40|2615.36|2602.36|2615.52|2602.52|2615.73|2602.73|2614.95|2601.95|36
1623117110000|2021-06-08 01:51:50|2615.51|2602.51|2618.23|2605.23|2618.23|2605.23|2614.82|2601.82|35
1623117120000|2021-06-08 01:52:00|2618.04|2605.04|2618.1|2605.1|2618.17|2605.17|2617.31|2604.31|38
1623117130000|2021-06-08 01:52:10|2618.01|2605.01|2617.27|2604.27|2618.26|2605.26|2616.33|2603.33|37
1623117140000|2021-06-08 01:52:20|2617.38|2604.38|2617|2604|2618.31|2605.31|2616.92|2603.92|38
1623117150000|2021-06-08 01:52:30|2616.75|2603.75|2616.38|2603.38|2617.08|2604.08|2616.11|2603.11|34
1623117160000|2021-06-08 01:52:40|2616.41|2603.41|2614.29|2601.29|2616.41|2603.41|2613.92|2600.92|34
1623117170000|2021-06-08 01:52:50|2614.06|2601.06|2615.51|2602.51|2615.71|2602.71|2613.31|2600.31|37
1623117180000|2021-06-08 01:53:00|2615.52|2602.52|2616.5|2603.5|2617.34|2604.34|2615.52|2602.52|38
1623117190000|2021-06-08 01:53:10|2616.7|2603.7|2616.28|2603.28|2617.45|2604.45|2615.44|2602.44|38
1623117200000|2021-06-08 01:53:20|2616.22|2603.22|2614.56|2601.56|2616.22|2603.22|2614.33|2601.33|31
1623117210000|2021-06-08 01:53:30|2614.63|2601.63|2616.11|2603.11|2616.27|2603.27|2614.63|2601.63|31
1623117220000|2021-06-08 01:53:40|2616.26|2603.26|2617|2604|2617.8|2604.8|2616.22|2603.22|37
1623117230000|2021-06-08 01:53:50|2616.94|2603.94|2618.14|2605.14|2618.18|2605.18|2616.14|2603.14|32
1623117240000|2021-06-08 01:54:00|2618.16|2605.16|2617.6|2604.6|2618.21|2605.21|2617.18|2604.18|30
1623117250000|2021-06-08 01:54:10|2617.77|2604.77|2617.99|2604.99|2617.99|2604.99|2617.54|2604.54|33
1623117260000|2021-06-08 01:54:20|2618.02|2605.02|2618.25|2605.25|2618.57|2605.57|2617.78|2604.78|35
1623117270000|2021-06-08 01:54:30|2618.19|2605.19|2620.42|2607.42|2620.55|2607.55|2618.11|2605.11|32
1623117280000|2021-06-08 01:54:40|2620.37|2607.37|2619.53|2606.53|2620.37|2607.37|2619.05|2606.05|35
1623117290000|2021-06-08 01:54:50|2619.44|2606.44|2621.42|2608.42|2621.57|2608.57|2619.44|2606.44|33
1623117300000|2021-06-08 01:55:00|2621.46|2608.46|2618.42|2605.42|2621.46|2608.46|2618.33|2605.33|36
1623117310000|2021-06-08 01:55:10|2618.34|2605.34|2617.73|2604.73|2618.34|2605.34|2616.84|2603.84|39
1623117320000|2021-06-08 01:55:20|2617.72|2604.72|2616.17|2603.17|2617.73|2604.73|2615.94|2602.94|31
1623117330000|2021-06-08 01:55:30|2616.19|2603.19|2614.87|2601.87|2616.57|2603.57|2614.83|2601.83|33
1623117340000|2021-06-08 01:55:40|2615.16|2602.16|2616.26|2603.26|2616.3|2603.3|2614.96|2601.96|32
1623117350000|2021-06-08 01:55:50|2616.4|2603.4|2615.37|2602.37|2616.5|2603.5|2615.08|2602.08|33
1623117360000|2021-06-08 01:56:00|2615.38|2602.38|2615.3|2602.3|2615.49|2602.49|2615.12|2602.12|36
1623117370000|2021-06-08 01:56:10|2615.39|2602.39|2615.72|2602.72|2615.72|2602.72|2615.03|2602.03|33
1623117380000|2021-06-08 01:56:20|2615.89|2602.89|2615.27|2602.27|2616.82|2603.82|2615.25|2602.25|37
1623117390000|2021-06-08 01:56:30|2615.36|2602.36|2613.88|2600.88|2615.4|2602.4|2613.74|2600.74|32
1623117400000|2021-06-08 01:56:40|2614.08|2601.08|2613.42|2600.42|2614.27|2601.27|2613.11|2600.11|29
1623117410000|2021-06-08 01:56:50|2613.19|2600.19|2612.88|2599.88|2613.93|2600.93|2612.64|2599.64|33
1623117420000|2021-06-08 01:57:00|2613.25|2600.25|2613.91|2600.91|2613.94|2600.94|2613.17|2600.17|33
1623117430000|2021-06-08 01:57:10|2613.79|2600.79|2613.86|2600.86|2614.94|2601.94|2613.63|2600.63|39
1623117440000|2021-06-08 01:57:20|2613.94|2600.94|2611.64|2598.64|2614.12|2601.12|2611.48|2598.48|36
1623117450000|2021-06-08 01:57:30|2611.61|2598.61|2611.44|2598.44|2612.2|2599.2|2610.67|2597.67|30
1623117460000|2021-06-08 01:57:40|2610.7|2597.7|2610.92|2597.92|2611.8|2598.8|2610.7|2597.7|28
1623117470000|2021-06-08 01:57:50|2610.42|2597.42|2612.75|2599.75|2612.75|2599.75|2610.42|2597.42|34
1623117480000|2021-06-08 01:58:00|2612.74|2599.74|2614.88|2601.88|2616.15|2603.15|2612.74|2599.74|37
1623117490000|2021-06-08 01:58:10|2615.24|2602.24|2615.89|2602.89|2617.19|2604.19|2614.36|2601.36|37
1623117500000|2021-06-08 01:58:20|2616.36|2603.36|2615.55|2602.55|2616.36|2603.36|2614.77|2601.77|38
1623117510000|2021-06-08 01:58:30|2615.7|2602.7|2616.71|2603.71|2617.85|2604.85|2615.65|2602.65|38
1623117520000|2021-06-08 01:58:40|2616.56|2603.56|2616.25|2603.25|2616.56|2603.56|2615.26|2602.26|35
1623117530000|2021-06-08 01:58:50|2616.36|2603.36|2616.44|2603.44|2616.68|2603.68|2616.02|2603.02|28
1623117540000|2021-06-08 01:59:00|2616.49|2603.49|2616.26|2603.26|2617|2604|2616.05|2603.05|32
1623117550000|2021-06-08 01:59:10|2616.05|2603.05|2614.76|2601.76|2616.3|2603.3|2614.76|2601.76|26
1623117560000|2021-06-08 01:59:20|2614.72|2601.72|2616.31|2603.31|2616.66|2603.66|2614.7|2601.7|35
1623117570000|2021-06-08 01:59:30|2615.99|2602.99|2615.15|2602.15|2615.99|2602.99|2614.86|2601.86|36
1623117580000|2021-06-08 01:59:40|2615.14|2602.14|2615.14|2602.14|2616.16|2603.16|2614.74|2601.74|31
1623117590000|2021-06-08 01:59:50|2615.19|2602.19|2615.54|2602.54|2615.59|2602.59|2614.91|2601.91|32
1623117600000|2021-06-08 02:00:00|2615.6|2602.6|2615.61|2602.61|2616.63|2603.63|2615.35|2602.35|33
1623117610000|2021-06-08 02:00:10|2615.54|2602.54|2612.3|2599.3|2615.54|2602.54|2612.2|2599.2|38
1623117620000|2021-06-08 02:00:20|2612.44|2599.44|2612.53|2599.53|2612.74|2599.74|2612.27|2599.27|32
1623117630000|2021-06-08 02:00:30|2612.11|2599.11|2611.26|2598.26|2612.11|2599.11|2610.92|2597.92|38
1623117640000|2021-06-08 02:00:40|2611.42|2598.42|2611.11|2598.11|2611.42|2598.42|2610.78|2597.78|30
1623117650000|2021-06-08 02:00:50|2611.6|2598.6|2610.95|2597.95|2611.6|2598.6|2610.95|2597.95|17
1623117660000|2021-06-08 02:01:00|2610.78|2597.78|2611.3|2598.3|2612.08|2599.08|2610.78|2597.78|38
1623117670000|2021-06-08 02:01:10|2610.94|2597.94|2609.28|2596.28|2611.31|2598.31|2609.26|2596.26|37
1623117680000|2021-06-08 02:01:20|2609.18|2596.18|2608.31|2595.31|2609.45|2596.45|2608.31|2595.31|34
1623117690000|2021-06-08 02:01:30|2608.32|2595.32|2609.27|2596.27|2609.66|2596.66|2608.29|2595.29|33
1623117700000|2021-06-08 02:01:40|2609.35|2596.35|2609.93|2596.93|2610.32|2597.32|2609.35|2596.35|29
1623117710000|2021-06-08 02:01:50|2610.12|2597.12|2609.67|2596.67|2610.12|2597.12|2609.67|2596.67|27
1623117720000|2021-06-08 02:02:00|2609.43|2596.43|2607.89|2594.89|2609.43|2596.43|2607.89|2594.89|29
1623117730000|2021-06-08 02:02:10|2607.96|2594.96|2607.62|2594.62|2608.27|2595.27|2607.27|2594.27|28
1623117740000|2021-06-08 02:02:20|2607.36|2594.36|2606.59|2593.59|2607.59|2594.59|2606.02|2593.02|28
1623117750000|2021-06-08 02:02:30|2606.92|2593.92|2606.34|2593.34|2606.92|2593.92|2605.35|2592.35|35
1623117760000|2021-06-08 02:02:40|2606.23|2593.23|2605.47|2592.47|2606.23|2593.23|2605.47|2592.47|33
1623117770000|2021-06-08 02:02:50|2605.44|2592.44|2605.47|2592.47|2606.03|2593.03|2604.85|2591.85|28
1623117780000|2021-06-08 02:03:00|2605.46|2592.46|2608.26|2595.26|2609.01|2596.01|2605.4|2592.4|35
1623117790000|2021-06-08 02:03:10|2608.27|2595.27|2607.13|2594.13|2608.27|2595.27|2607.07|2594.07|36
1623117800000|2021-06-08 02:03:20|2607.07|2594.07|2608.07|2595.07|2608.09|2595.09|2606.46|2593.46|37
1623117810000|2021-06-08 02:03:30|2607.88|2594.88|2609.51|2596.51|2609.52|2596.52|2607.88|2594.88|30
1623117820000|2021-06-08 02:03:40|2609.5|2596.5|2609.2|2596.2|2609.97|2596.97|2609.2|2596.2|34
1623117830000|2021-06-08 02:03:50|2609.13|2596.13|2608.14|2595.14|2609.13|2596.13|2608.14|2595.14|29
1623117840000|2021-06-08 02:04:00|2608.11|2595.11|2607.12|2594.12|2608.11|2595.11|2607.12|2594.12|27
1623117850000|2021-06-08 02:04:10|2607|2594|2606|2593|2607.01|2594.01|2605.4|2592.4|34
1623117860000|2021-06-08 02:04:20|2606.04|2593.04|2606.91|2593.91|2606.91|2593.91|2605.79|2592.79|34
1623117870000|2021-06-08 02:04:30|2606.79|2593.79|2606.82|2593.82|2607.21|2594.21|2606.5|2593.5|26
1623117880000|2021-06-08 02:04:40|2606.84|2593.84|2606.82|2593.82|2607.12|2594.12|2606.73|2593.73|30
1623117890000|2021-06-08 02:04:50|2606.97|2593.97|2608.34|2595.34|2608.81|2595.81|2606.83|2593.83|29
1623117900000|2021-06-08 02:05:00|2608.18|2595.18|2606.2|2593.2|2608.25|2595.25|2606.2|2593.2|31
1623117910000|2021-06-08 02:05:10|2606.15|2593.15|2606.04|2593.04|2606.43|2593.43|2605.55|2592.55|30
1623117920000|2021-06-08 02:05:20|2605.97|2592.97|2605.59|2592.59|2606.25|2593.25|2605.23|2592.23|27
1623117930000|2021-06-08 02:05:30|2605.58|2592.58|2607.48|2594.48|2607.48|2594.48|2605.06|2592.06|35
1623117940000|2021-06-08 02:05:40|2607.42|2594.42|2606.65|2593.65|2607.78|2594.78|2606.3|2593.3|23
1623117950000|2021-06-08 02:05:50|2606.52|2593.52|2606.73|2593.73|2606.93|2593.93|2606.33|2593.33|33
1623117960000|2021-06-08 02:06:00|2606.72|2593.72|2606.49|2593.49|2606.84|2593.84|2605.27|2592.27|34
1623117970000|2021-06-08 02:06:10|2606.3|2593.3|2604.86|2591.86|2606.55|2593.55|2604.17|2591.17|34
1623117980000|2021-06-08 02:06:20|2604.92|2591.92|2606.17|2593.17|2606.56|2593.56|2604.77|2591.77|38
1623117990000|2021-06-08 02:06:30|2606.38|2593.38|2606.18|2593.18|2606.95|2593.95|2605.6|2592.6|36
1623118000000|2021-06-08 02:06:40|2606.19|2593.19|2606.05|2593.05|2606.56|2593.56|2605.55|2592.55|30
1623118010000|2021-06-08 02:06:50|2606.44|2593.44|2606.4|2593.4|2607.39|2594.39|2606.25|2593.25|31
1623118020000|2021-06-08 02:07:00|2606.38|2593.38|2604.62|2591.62|2606.38|2593.38|2604.51|2591.51|34
1623118030000|2021-06-08 02:07:10|2604.58|2591.58|2604.33|2591.33|2604.64|2591.64|2603.1|2590.1|34
1623118040000|2021-06-08 02:07:20|2604.34|2591.34|2604.36|2591.36|2604.48|2591.48|2603.42|2590.42|33
1623118050000|2021-06-08 02:07:30|2604.32|2591.32|2603.95|2590.95|2604.32|2591.32|2603.65|2590.65|38
1623118060000|2021-06-08 02:07:40|2604.06|2591.06|2603.46|2590.46|2604.53|2591.53|2603.37|2590.37|32
1623118070000|2021-06-08 02:07:50|2603.14|2590.14|2603.71|2590.71|2603.81|2590.81|2603.13|2590.13|31
1623118080000|2021-06-08 02:08:00|2603.7|2590.7|2604.98|2591.98|2605.89|2592.89|2602.58|2589.58|40
1623118090000|2021-06-08 02:08:10|2605.03|2592.03|2606.4|2593.4|2606.41|2593.41|2604.89|2591.89|36
1623118100000|2021-06-08 02:08:20|2606.44|2593.44|2608.02|2595.02|2609|2596|2606.44|2593.44|35
1623118110000|2021-06-08 02:08:30|2608.1|2595.1|2608.8|2595.8|2608.8|2595.8|2607.61|2594.61|27
1623118120000|2021-06-08 02:08:40|2608.94|2595.94|2610.35|2597.35|2610.6|2597.6|2608.9|2595.9|39
1623118130000|2021-06-08 02:08:50|2610.32|2597.32|2609.85|2596.85|2610.76|2597.76|2609.85|2596.85|30
1623118140000|2021-06-08 02:09:00|2610.15|2597.15|2608.93|2595.93|2610.16|2597.16|2608.77|2595.77|24
1623118150000|2021-06-08 02:09:10|2608.72|2595.72|2608.27|2595.27|2609.07|2596.07|2608.09|2595.09|31
1623118160000|2021-06-08 02:09:20|2608.29|2595.29|2606.98|2593.98|2608.34|2595.34|2606.98|2593.98|28
1623118170000|2021-06-08 02:09:30|2606.54|2593.54|2608.06|2595.06|2608.27|2595.27|2606.54|2593.54|35
1623118180000|2021-06-08 02:09:40|2607.91|2594.91|2607.46|2594.46|2608.59|2595.59|2607.3|2594.3|27
1623118190000|2021-06-08 02:09:50|2607.45|2594.45|2606.25|2593.25|2607.45|2594.45|2605.98|2592.98|29
1623118200000|2021-06-08 02:10:00|2606.01|2593.01|2606.41|2593.41|2606.67|2593.67|2605.64|2592.64|33
1623118210000|2021-06-08 02:10:10|2606.16|2593.16|2606.44|2593.44|2606.7|2593.7|2606.16|2593.16|34
1623118220000|2021-06-08 02:10:20|2606.43|2593.43|2605.26|2592.26|2606.43|2593.43|2605.23|2592.23|35
1623118230000|2021-06-08 02:10:30|2605.27|2592.27|2605.79|2592.79|2606.01|2593.01|2605.27|2592.27|28
1623118240000|2021-06-08 02:10:40|2605.84|2592.84|2605.96|2592.96|2606.37|2593.37|2605.73|2592.73|26
1623118250000|2021-06-08 02:10:50|2605.95|2592.95|2606.02|2593.02|2606.14|2593.14|2605.59|2592.59|28
1623118260000|2021-06-08 02:11:00|2605.48|2592.48|2605.74|2592.74|2605.74|2592.74|2605.11|2592.11|28
1623118270000|2021-06-08 02:11:10|2606.07|2593.07|2606.25|2593.25|2606.36|2593.36|2606.07|2593.07|19
1623118280000|2021-06-08 02:11:20|2606.32|2593.32|2606.79|2593.79|2606.92|2593.92|2605.6|2592.6|32
1623118290000|2021-06-08 02:11:30|2606.78|2593.78|2607.54|2594.54|2607.54|2594.54|2606.24|2593.24|31
1623118300000|2021-06-08 02:11:40|2607.6|2594.6|2607.14|2594.14|2607.68|2594.68|2606.92|2593.92|34
1623118310000|2021-06-08 02:11:50|2606.93|2593.93|2606.77|2593.77|2608.5|2595.5|2606.61|2593.61|36
1623118320000|2021-06-08 02:12:00|2606.72|2593.72|2612.74|2599.74|2613|2600|2606.72|2593.72|38
1623118330000|2021-06-08 02:12:10|2613.16|2600.16|2615.17|2602.17|2615.38|2602.38|2613.09|2600.09|39
1623118340000|2021-06-08 02:12:20|2615.22|2602.22|2613.41|2600.41|2615.25|2602.25|2612.28|2599.28|39
1623118350000|2021-06-08 02:12:30|2613.32|2600.32|2612.1|2599.1|2613.58|2600.58|2611.99|2598.99|39
1623118360000|2021-06-08 02:12:40|2612.3|2599.3|2612.6|2599.6|2612.92|2599.92|2611.56|2598.56|37
1623118370000|2021-06-08 02:12:50|2612.61|2599.61|2611.89|2598.89|2613.12|2600.12|2611.8|2598.8|35
1623118380000|2021-06-08 02:13:00|2611.96|2598.96|2610.66|2597.66|2612.25|2599.25|2610.66|2597.66|31
1623118390000|2021-06-08 02:13:10|2610.93|2597.93|2608.22|2595.22|2610.93|2597.93|2607.48|2594.48|35
1623118400000|2021-06-08 02:13:20|2608.21|2595.21|2609.31|2596.31|2609.72|2596.72|2607.63|2594.63|38
1623118410000|2021-06-08 02:13:30|2609.42|2596.42|2609.34|2596.34|2610.26|2597.26|2609.18|2596.18|34
1623118420000|2021-06-08 02:13:40|2609.36|2596.36|2609.53|2596.53|2609.89|2596.89|2609.28|2596.28|35
1623118430000|2021-06-08 02:13:50|2609.55|2596.55|2608.42|2595.42|2609.63|2596.63|2608.36|2595.36|28
1623118440000|2021-06-08 02:14:00|2608.44|2595.44|2608.01|2595.01|2608.46|2595.46|2607.46|2594.46|17
1623118450000|2021-06-08 02:14:10|2607.8|2594.8|2607.68|2594.68|2607.8|2594.8|2607.12|2594.12|32
1623118460000|2021-06-08 02:14:20|2607.65|2594.65|2608.87|2595.87|2608.87|2595.87|2607.45|2594.45|28
1623118470000|2021-06-08 02:14:30|2608.94|2595.94|2609.09|2596.09|2609.55|2596.55|2608.63|2595.63|25
1623118480000|2021-06-08 02:14:40|2608.71|2595.71|2610.14|2597.14|2610.14|2597.14|2608.71|2595.71|31
1623118490000|2021-06-08 02:14:50|2610.21|2597.21|2609.78|2596.78|2610.99|2597.99|2609.77|2596.77|24
1623118500000|2021-06-08 02:15:00|2609.77|2596.77|2609.17|2596.17|2609.87|2596.87|2609.15|2596.15|27
1623118510000|2021-06-08 02:15:10|2609.16|2596.16|2608.81|2595.81|2609.7|2596.7|2608.76|2595.76|21
1623118520000|2021-06-08 02:15:20|2608.84|2595.84|2609.08|2596.08|2609.7|2596.7|2608.84|2595.84|31
1623118530000|2021-06-08 02:15:30|2609.17|2596.17|2610.82|2597.82|2610.82|2597.82|2609.17|2596.17|27
1623118540000|2021-06-08 02:15:40|2610.87|2597.87|2610.25|2597.25|2610.87|2597.87|2610.25|2597.25|34
1623118550000|2021-06-08 02:15:50|2610.26|2597.26|2610.26|2597.26|2610.57|2597.57|2610.06|2597.06|28
1623118560000|2021-06-08 02:16:00|2610.27|2597.27|2609.09|2596.09|2610.79|2597.79|2609.02|2596.02|30
1623118570000|2021-06-08 02:16:10|2609.03|2596.03|2608.95|2595.95|2609.16|2596.16|2607.83|2594.83|32
1623118580000|2021-06-08 02:16:20|2608.97|2595.97|2608.74|2595.74|2609.13|2596.13|2608.5|2595.5|34
1623118590000|2021-06-08 02:16:30|2608.82|2595.82|2609.92|2596.92|2610|2597|2608.68|2595.68|33
1623118600000|2021-06-08 02:16:40|2609.82|2596.82|2608.77|2595.77|2610.24|2597.24|2608.37|2595.37|33
1623118610000|2021-06-08 02:16:50|2608.87|2595.87|2608.49|2595.49|2608.93|2595.93|2608.31|2595.31|21
1623118620000|2021-06-08 02:17:00|2608.31|2595.31|2608.82|2595.82|2609.12|2596.12|2607.52|2594.52|36
1623118630000|2021-06-08 02:17:10|2608.8|2595.8|2606.93|2593.93|2608.8|2595.8|2605.78|2592.78|37
1623118640000|2021-06-08 02:17:20|2606.34|2593.34|2603.88|2590.88|2606.72|2593.72|2603.49|2590.49|40
1623118650000|2021-06-08 02:17:30|2603.86|2590.86|2602.84|2589.84|2603.9|2590.9|2602.22|2589.22|36
1623118660000|2021-06-08 02:17:40|2602.8|2589.8|2602.44|2589.44|2602.8|2589.8|2601.48|2588.48|35
1623118670000|2021-06-08 02:17:50|2602.42|2589.42|2601.91|2588.91|2602.42|2589.42|2601.7|2588.7|25
1623118680000|2021-06-08 02:18:00|2601.89|2588.89|2604.12|2591.12|2604.16|2591.16|2601.72|2588.72|29
1623118690000|2021-06-08 02:18:10|2604.16|2591.16|2602.28|2589.28|2604.18|2591.18|2602.04|2589.04|34
1623118700000|2021-06-08 02:18:20|2602.4|2589.4|2602.13|2589.13|2602.69|2589.69|2601.81|2588.81|39
1623118710000|2021-06-08 02:18:30|2602.3|2589.3|2601.4|2588.4|2602.3|2589.3|2601.23|2588.23|32
1623118720000|2021-06-08 02:18:40|2601.37|2588.37|2600.64|2587.64|2601.53|2588.53|2600.26|2587.26|27
1623118730000|2021-06-08 02:18:50|2600.53|2587.53|2600.22|2587.22|2601.21|2588.21|2599.96|2586.96|36
1623118740000|2021-06-08 02:19:00|2600.26|2587.26|2599.37|2586.37|2600.69|2587.69|2599.33|2586.33|34
1623118750000|2021-06-08 02:19:10|2599.4|2586.4|2598.92|2585.92|2600.39|2587.39|2598.92|2585.92|37
1623118760000|2021-06-08 02:19:20|2598.9|2585.9|2600.57|2587.57|2601.1|2588.1|2598.9|2585.9|29
1623118770000|2021-06-08 02:19:30|2601.14|2588.14|2602.35|2589.35|2602.36|2589.36|2600.9|2587.9|36
1623118780000|2021-06-08 02:19:40|2602.42|2589.42|2601.09|2588.09|2602.54|2589.54|2601.09|2588.09|39
1623118790000|2021-06-08 02:19:50|2601.11|2588.11|2600.65|2587.65|2601.36|2588.36|2600.35|2587.35|30
1623118800000|2021-06-08 02:20:00|2600.52|2587.52|2601.9|2588.9|2602|2589|2600.48|2587.48|28
1623118810000|2021-06-08 02:20:10|2601.69|2588.69|2600.73|2587.73|2601.79|2588.79|2600.72|2587.72|25
1623118820000|2021-06-08 02:20:20|2600.72|2587.72|2601.13|2588.13|2601.13|2588.13|2600.61|2587.61|26
1623118830000|2021-06-08 02:20:30|2601.21|2588.21|2600.61|2587.61|2601.24|2588.24|2600.01|2587.01|37
1623118840000|2021-06-08 02:20:40|2600.54|2587.54|2600.31|2587.31|2600.86|2587.86|2600.31|2587.31|35
1623118850000|2021-06-08 02:20:50|2600.32|2587.32|2599.52|2586.52|2600.42|2587.42|2599.45|2586.45|27
1623118860000|2021-06-08 02:21:00|2599.44|2586.44|2598.47|2585.47|2599.44|2586.44|2598.31|2585.31|29
1623118870000|2021-06-08 02:21:10|2598.64|2585.64|2600.09|2587.09|2600.24|2587.24|2598.45|2585.45|33
1623118880000|2021-06-08 02:21:20|2600.08|2587.08|2597.94|2584.94|2600.08|2587.08|2597.49|2584.49|36
1623118890000|2021-06-08 02:21:30|2597.61|2584.61|2593.86|2580.86|2597.64|2584.64|2593.65|2580.65|39
1623118900000|2021-06-08 02:21:40|2593.87|2580.87|2593.55|2580.55|2594.9|2581.9|2593.44|2580.44|39
1623118910000|2021-06-08 02:21:50|2593.58|2580.58|2594.12|2581.12|2594.61|2581.61|2593.58|2580.58|35
1623118920000|2021-06-08 02:22:00|2594.15|2581.15|2595.75|2582.75|2596.02|2583.02|2593.46|2580.46|38
1623118930000|2021-06-08 02:22:10|2595.98|2582.98|2594.97|2581.97|2596.19|2583.19|2594.82|2581.82|35
1623118940000|2021-06-08 02:22:20|2595.08|2582.08|2597.93|2584.93|2598.09|2585.09|2595.08|2582.08|37
1623118950000|2021-06-08 02:22:30|2597.92|2584.92|2596.01|2583.01|2597.92|2584.92|2595.81|2582.81|36
1623118960000|2021-06-08 02:22:40|2595.94|2582.94|2596.24|2583.24|2596.63|2583.63|2595.87|2582.87|30
1623118970000|2021-06-08 02:22:50|2596.28|2583.28|2596.32|2583.32|2597.99|2584.99|2596.28|2583.28|38
1623118980000|2021-06-08 02:23:00|2596.27|2583.27|2596.66|2583.66|2596.91|2583.91|2596.19|2583.19|34
1623118990000|2021-06-08 02:23:10|2596.59|2583.59|2597.71|2584.71|2597.71|2584.71|2595.72|2582.72|38
1623119000000|2021-06-08 02:23:20|2597.66|2584.66|2596.93|2583.93|2598.26|2585.26|2596.79|2583.79|35
1623119010000|2021-06-08 02:23:30|2596.92|2583.92|2596.63|2583.63|2597.84|2584.84|2596.63|2583.63|33
1623119020000|2021-06-08 02:23:40|2597.81|2584.81|2597.7|2584.7|2597.97|2584.97|2597.4|2584.4|35
1623119030000|2021-06-08 02:23:50|2597.74|2584.74|2597.38|2584.38|2597.88|2584.88|2597.17|2584.17|31
1623119040000|2021-06-08 02:24:00|2597.11|2584.11|2598.84|2585.84|2598.84|2585.84|2596.78|2583.78|34
1623119050000|2021-06-08 02:24:10|2598.77|2585.77|2600.16|2587.16|2601.4|2588.4|2598.77|2585.77|32
1623119060000|2021-06-08 02:24:20|2600.14|2587.14|2599.88|2586.88|2600.45|2587.45|2599.58|2586.58|23
1623119070000|2021-06-08 02:24:30|2599.76|2586.76|2599.94|2586.94|2600.3|2587.3|2599.55|2586.55|21
1623119080000|2021-06-08 02:24:40|2599.95|2586.95|2599.45|2586.45|2599.95|2586.95|2598.2|2585.2|33
1623119090000|2021-06-08 02:24:50|2599.35|2586.35|2599.88|2586.88|2600.32|2587.32|2599.35|2586.35|31
1623119100000|2021-06-08 02:25:00|2599.84|2586.84|2599.93|2586.93|2600.19|2587.19|2598.32|2585.32|38
1623119110000|2021-06-08 02:25:10|2599.85|2586.85|2600.45|2587.45|2600.85|2587.85|2599.85|2586.85|27
1623119120000|2021-06-08 02:25:20|2600.33|2587.33|2602.33|2589.33|2602.5|2589.5|2599.92|2586.92|36
1623119130000|2021-06-08 02:25:30|2602|2589|2603.2|2590.2|2603.2|2590.2|2601.5|2588.5|33
1623119140000|2021-06-08 02:25:40|2603.3|2590.3|2604.6|2591.6|2604.63|2591.63|2602.88|2589.88|33
1623119150000|2021-06-08 02:25:50|2604.84|2591.84|2603.66|2590.66|2605.03|2592.03|2603.56|2590.56|38
1623119160000|2021-06-08 02:26:00|2603.62|2590.62|2602.96|2589.96|2603.62|2590.62|2602.77|2589.77|36
1623119170000|2021-06-08 02:26:10|2603|2590|2604.19|2591.19|2604.19|2591.19|2602.85|2589.85|27
1623119180000|2021-06-08 02:26:20|2604.63|2591.63|2605.02|2592.02|2605.2|2592.2|2604.16|2591.16|36
1623119190000|2021-06-08 02:26:30|2604.95|2591.95|2605.17|2592.17|2605.21|2592.21|2604.62|2591.62|21
1623119200000|2021-06-08 02:26:40|2605.21|2592.21|2605.62|2592.62|2606.43|2593.43|2605.03|2592.03|31
1623119210000|2021-06-08 02:26:50|2605.48|2592.48|2608.54|2595.54|2608.54|2595.54|2605.43|2592.43|34
1623119220000|2021-06-08 02:27:00|2607.94|2594.94|2605.33|2592.33|2608.33|2595.33|2605.33|2592.33|31
1623119230000|2021-06-08 02:27:10|2605.45|2592.45|2605.54|2592.54|2606.25|2593.25|2604.73|2591.73|36
1623119240000|2021-06-08 02:27:20|2605.47|2592.47|2603.93|2590.93|2605.57|2592.57|2603.81|2590.81|30
1623119250000|2021-06-08 02:27:30|2603.92|2590.92|2602.94|2589.94|2604.14|2591.14|2602.94|2589.94|34
1623119260000|2021-06-08 02:27:40|2602.93|2589.93|2601.74|2588.74|2602.96|2589.96|2601.34|2588.34|34
1623119270000|2021-06-08 02:27:50|2601.93|2588.93|2603.02|2590.02|2603.02|2590.02|2601.73|2588.73|31
1623119280000|2021-06-08 02:28:00|2602.02|2589.02|2603.18|2590.18|2603.64|2590.64|2602.02|2589.02|33
1623119290000|2021-06-08 02:28:10|2603.11|2590.11|2602.65|2589.65|2603.36|2590.36|2602|2589|34
1623119300000|2021-06-08 02:28:20|2602.61|2589.61|2601.63|2588.63|2602.61|2589.61|2600.37|2587.37|38
1623119310000|2021-06-08 02:28:30|2601.62|2588.62|2600.4|2587.4|2601.92|2588.92|2600.02|2587.02|38
1623119320000|2021-06-08 02:28:40|2600.22|2587.22|2601.67|2588.67|2601.67|2588.67|2599.88|2586.88|37
1623119330000|2021-06-08 02:28:50|2601.73|2588.73|2602.53|2589.53|2602.53|2589.53|2601.41|2588.41|33
1623119340000|2021-06-08 02:29:00|2602.35|2589.35|2602.06|2589.06|2603.4|2590.4|2602.06|2589.06|36
1623119350000|2021-06-08 02:29:10|2602.11|2589.11|2601.11|2588.11|2602.11|2589.11|2601.03|2588.03|32
1623119360000|2021-06-08 02:29:20|2601.19|2588.19|2601.53|2588.53|2602.32|2589.32|2600.76|2587.76|29
1623119370000|2021-06-08 02:29:30|2601.62|2588.62|2601.45|2588.45|2602.46|2589.46|2601.37|2588.37|35
1623119380000|2021-06-08 02:29:40|2601.34|2588.34|2600.94|2587.94|2601.87|2588.87|2600.45|2587.45|37
1623119390000|2021-06-08 02:29:50|2601.34|2588.34|2600.95|2587.95|2601.34|2588.34|2600.85|2587.85|27
1623119400000|2021-06-08 02:30:00|2600.97|2587.97|2598.92|2585.92|2601.03|2588.03|2598.91|2585.91|32
1623119410000|2021-06-08 02:30:10|2599.07|2586.07|2598.8|2585.8|2599.72|2586.72|2598.11|2585.11|34
1623119420000|2021-06-08 02:30:20|2598.86|2585.86|2597.91|2584.91|2599.45|2586.45|2597.67|2584.67|31
1623119430000|2021-06-08 02:30:30|2598.03|2585.03|2597.17|2584.17|2598.67|2585.67|2597.06|2584.06|35
1623119440000|2021-06-08 02:30:40|2597.03|2584.03|2596.62|2583.62|2597.5|2584.5|2595.61|2582.61|37
1623119450000|2021-06-08 02:30:50|2596.02|2583.02|2592.54|2579.54|2596.02|2583.02|2592.37|2579.37|37
1623119460000|2021-06-08 02:31:00|2592.67|2579.67|2590.9|2577.9|2592.67|2579.67|2590.12|2577.12|40
1623119470000|2021-06-08 02:31:10|2587.83|2574.83|2592.58|2579.58|2592.58|2579.58|2587.83|2574.83|36
1623119480000|2021-06-08 02:31:20|2592.59|2579.59|2592.01|2579.01|2593.53|2580.53|2591.92|2578.92|36
1623119490000|2021-06-08 02:31:30|2591.93|2578.93|2590.39|2577.39|2591.98|2578.98|2590.14|2577.14|36
1623119500000|2021-06-08 02:31:40|2590.47|2577.47|2591.59|2578.59|2591.92|2578.92|2590.19|2577.19|38
1623119510000|2021-06-08 02:31:50|2591.57|2578.57|2592.53|2579.53|2592.97|2579.97|2590.66|2577.66|31
1623119520000|2021-06-08 02:32:00|2592.6|2579.6|2590.86|2577.86|2593.35|2580.35|2590.35|2577.35|34
1623119530000|2021-06-08 02:32:10|2591.66|2578.66|2590.95|2577.95|2591.66|2578.66|2589.97|2576.97|38
1623119540000|2021-06-08 02:32:20|2590.94|2577.94|2590.6|2577.6|2591.36|2578.36|2590.09|2577.09|37
1623119550000|2021-06-08 02:32:30|2590.57|2577.57|2590.53|2577.53|2590.96|2577.96|2589.64|2576.64|36
1623119560000|2021-06-08 02:32:40|2590.87|2577.87|2591.42|2578.42|2593.13|2580.13|2590.58|2577.58|39
1623119570000|2021-06-08 02:32:50|2591.47|2578.47|2593.42|2580.42|2593.48|2580.48|2591.26|2578.26|37
1623119580000|2021-06-08 02:33:00|2593.43|2580.43|2592.74|2579.74|2593.97|2580.97|2592.74|2579.74|38
1623119590000|2021-06-08 02:33:10|2592.66|2579.66|2591.62|2578.62|2593.04|2580.04|2591.62|2578.62|38
1623119600000|2021-06-08 02:33:20|2591.95|2578.95|2591.92|2578.92|2592.53|2579.53|2591.42|2578.42|38
1623119610000|2021-06-08 02:33:30|2591.61|2578.61|2590.56|2577.56|2591.61|2578.61|2590.28|2577.28|36
1623119620000|2021-06-08 02:33:40|2590.54|2577.54|2590.29|2577.29|2591.06|2578.06|2589.77|2576.77|36
1623119630000|2021-06-08 02:33:50|2590.3|2577.3|2592|2579|2592.61|2579.61|2590.25|2577.25|36
1623119640000|2021-06-08 02:34:00|2592.01|2579.01|2590.63|2577.63|2592.01|2579.01|2590.55|2577.55|38
1623119650000|2021-06-08 02:34:10|2590.61|2577.61|2591.75|2578.75|2591.87|2578.87|2590.42|2577.42|36
1623119660000|2021-06-08 02:34:20|2591.83|2578.83|2591.44|2578.44|2592.21|2579.21|2591.2|2578.2|35
1623119670000|2021-06-08 02:34:30|2591.38|2578.38|2590.84|2577.84|2591.47|2578.47|2590.76|2577.76|31
1623119680000|2021-06-08 02:34:40|2590.83|2577.83|2591.81|2578.81|2592.21|2579.21|2590.82|2577.82|33
1623119690000|2021-06-08 02:34:50|2592.27|2579.27|2590.37|2577.37|2592.48|2579.48|2590.29|2577.29|35
1623119700000|2021-06-08 02:35:00|2590.39|2577.39|2591.6|2578.6|2591.9|2578.9|2589.96|2576.96|33
1623119710000|2021-06-08 02:35:10|2591.59|2578.59|2590.69|2577.69|2591.91|2578.91|2590.41|2577.41|37
1623119720000|2021-06-08 02:35:20|2590.81|2577.81|2590.24|2577.24|2591.09|2578.09|2590.2|2577.2|27
1623119730000|2021-06-08 02:35:30|2590.56|2577.56|2590.6|2577.6|2590.74|2577.74|2590.38|2577.38|34
1623119740000|2021-06-08 02:35:40|2590.36|2577.36|2588.91|2575.91|2590.4|2577.4|2588.73|2575.73|35
1623119750000|2021-06-08 02:35:50|2588.58|2575.58|2585.31|2572.31|2589.11|2576.11|2584.71|2571.71|40
1623119760000|2021-06-08 02:36:00|2585.13|2572.13|2588.19|2575.19|2588.24|2575.24|2585.13|2572.13|36
1623119770000|2021-06-08 02:36:10|2588.18|2575.18|2589.52|2576.52|2589.65|2576.65|2588.17|2575.17|35
1623119780000|2021-06-08 02:36:20|2589.58|2576.58|2590.15|2577.15|2590.47|2577.47|2588.72|2575.72|35
1623119790000|2021-06-08 02:36:30|2590.31|2577.31|2587.93|2574.93|2590.31|2577.31|2587.92|2574.92|36
1623119800000|2021-06-08 02:36:40|2587.99|2574.99|2588.18|2575.18|2588.62|2575.62|2587.15|2574.15|36
1623119810000|2021-06-08 02:36:50|2588.15|2575.15|2586.79|2573.79|2588.78|2575.78|2586.79|2573.79|39
1623119820000|2021-06-08 02:37:00|2586.54|2573.54|2586.91|2573.91|2586.98|2573.98|2586|2573|29
1623119830000|2021-06-08 02:37:10|2586.9|2573.9|2585.75|2572.75|2586.9|2573.9|2585.15|2572.15|28
1623119840000|2021-06-08 02:37:20|2585.76|2572.76|2586.43|2573.43|2586.78|2573.78|2585.73|2572.73|34
1623119850000|2021-06-08 02:37:30|2586.44|2573.44|2585.75|2572.75|2586.77|2573.77|2585.51|2572.51|38
1623119860000|2021-06-08 02:37:40|2585.54|2572.54|2586.01|2573.01|2586.11|2573.11|2584.74|2571.74|36
1623119870000|2021-06-08 02:37:50|2585.9|2572.9|2585.89|2572.89|2585.9|2572.9|2585.14|2572.14|36
1623119880000|2021-06-08 02:38:00|2585.91|2572.91|2585.38|2572.38|2585.91|2572.91|2584.04|2571.04|36
1623119890000|2021-06-08 02:38:10|2585.53|2572.53|2585.49|2572.49|2586.6|2573.6|2584.95|2571.95|37
1623119900000|2021-06-08 02:38:20|2585.48|2572.48|2586.89|2573.89|2586.89|2573.89|2585.09|2572.09|37
1623119910000|2021-06-08 02:38:30|2586.91|2573.91|2585.78|2572.78|2587|2574|2585.78|2572.78|34
1623119920000|2021-06-08 02:38:40|2585.77|2572.77|2586.52|2573.52|2586.75|2573.75|2585.49|2572.49|32
1623119930000|2021-06-08 02:38:50|2586.31|2573.31|2586.67|2573.67|2586.71|2573.71|2585.42|2572.42|38
1623119940000|2021-06-08 02:39:00|2586.64|2573.64|2584.66|2571.66|2587.03|2574.03|2583.95|2570.95|38
1623119950000|2021-06-08 02:39:10|2584.37|2571.37|2584.3|2571.3|2585.03|2572.03|2583.73|2570.73|36
1623119960000|2021-06-08 02:39:20|2584.01|2571.01|2584.57|2571.57|2586.52|2573.52|2584.01|2571.01|32
1623119970000|2021-06-08 02:39:30|2584.29|2571.29|2583.1|2570.1|2584.73|2571.73|2583.1|2570.1|35
1623119980000|2021-06-08 02:39:40|2583|2570|2582.24|2569.24|2583|2570|2581.85|2568.85|35
1623119990000|2021-06-08 02:39:50|2582.23|2569.23|2582.51|2569.51|2583.25|2570.25|2581.93|2568.93|37
1623120000000|2021-06-08 02:40:00|2582.33|2569.33|2582.23|2569.23|2582.65|2569.65|2581.63|2568.63|32
1623120010000|2021-06-08 02:40:10|2582.24|2569.24|2582.42|2569.42|2582.42|2569.42|2581.23|2568.23|35
1623120020000|2021-06-08 02:40:20|2582.45|2569.45|2582.74|2569.74|2582.8|2569.8|2581.56|2568.56|38
1623120030000|2021-06-08 02:40:30|2582.6|2569.6|2581.18|2568.18|2582.6|2569.6|2580.93|2567.93|37
1623120040000|2021-06-08 02:40:40|2580.96|2567.96|2581.83|2568.83|2581.83|2568.83|2578.86|2565.86|39
1623120050000|2021-06-08 02:40:50|2581.42|2568.42|2582.52|2569.52|2582.96|2569.96|2581.42|2568.42|39
1623120060000|2021-06-08 02:41:00|2582.21|2569.21|2582.7|2569.7|2582.8|2569.8|2581.95|2568.95|38
1623120070000|2021-06-08 02:41:10|2582.69|2569.69|2581.44|2568.44|2582.88|2569.88|2581.44|2568.44|36
1623120080000|2021-06-08 02:41:20|2581.58|2568.58|2577.9|2564.9|2582.79|2569.79|2577.9|2564.9|32
1623120090000|2021-06-08 02:41:30|2577.24|2564.24|2573.52|2560.52|2577.24|2564.24|2572.66|2559.66|39
1623120100000|2021-06-08 02:41:40|2573.32|2560.32|2571.8|2558.8|2574.71|2561.71|2571.8|2558.8|39
1623120110000|2021-06-08 02:41:50|2571.98|2558.98|2571.98|2558.98|2572.71|2559.71|2568.76|2555.76|40
1623120120000|2021-06-08 02:42:00|2571.61|2558.61|2572.46|2559.46|2574.18|2561.18|2570.77|2557.77|38
1623120130000|2021-06-08 02:42:10|2572.09|2559.09|2572.9|2559.9|2574.49|2561.49|2572.09|2559.09|39
1623120140000|2021-06-08 02:42:20|2572.91|2559.91|2574.75|2561.75|2575.73|2562.73|2572.91|2559.91|39
1623120150000|2021-06-08 02:42:30|2573.76|2560.76|2571.56|2558.56|2574.4|2561.4|2571.06|2558.06|39
1623120160000|2021-06-08 02:42:40|2571.44|2558.44|2568.81|2555.81|2571.44|2558.44|2568.81|2555.81|34
1623120170000|2021-06-08 02:42:50|2568.91|2555.91|2568.82|2555.82|2569.63|2556.63|2568.18|2555.18|35
1623120180000|2021-06-08 02:43:00|2568.99|2555.99|2570.79|2557.79|2571.36|2558.36|2568.2|2555.2|37
1623120190000|2021-06-08 02:43:10|2570.62|2557.62|2569.93|2556.93|2570.84|2557.84|2568.75|2555.75|36
1623120200000|2021-06-08 02:43:20|2570.08|2557.08|2571.52|2558.52|2571.52|2558.52|2569.87|2556.87|35
1623120210000|2021-06-08 02:43:30|2571.59|2558.59|2570.75|2557.75|2573.56|2560.56|2570.37|2557.37|39
1623120220000|2021-06-08 02:43:40|2570.68|2557.68|2570.43|2557.43|2571.29|2558.29|2570.03|2557.03|36
1623120230000|2021-06-08 02:43:50|2570.46|2557.46|2570.91|2557.91|2571.06|2558.06|2569.74|2556.74|39
1623120240000|2021-06-08 02:44:00|2570.95|2557.95|2569.4|2556.4|2571.62|2558.62|2569.24|2556.24|39
1623120250000|2021-06-08 02:44:10|2569.3|2556.3|2566.43|2553.43|2569.44|2556.44|2566.29|2553.29|39
1623120260000|2021-06-08 02:44:20|2566.81|2553.81|2567.7|2554.7|2568.8|2555.8|2566.81|2553.81|38
1623120270000|2021-06-08 02:44:30|2567.64|2554.64|2569.55|2556.55|2569.7|2556.7|2567.47|2554.47|38
1623120280000|2021-06-08 02:44:40|2569.86|2556.86|2570.13|2557.13|2570.13|2557.13|2568.76|2555.76|38
1623120290000|2021-06-08 02:44:50|2570.07|2557.07|2568.46|2555.46|2571.58|2558.58|2568.27|2555.27|40
1623120300000|2021-06-08 02:45:00|2568.14|2555.14|2568.61|2555.61|2569.48|2556.48|2567.98|2554.98|38
1623120310000|2021-06-08 02:45:10|2568.48|2555.48|2567.52|2554.52|2568.78|2555.78|2567.19|2554.19|38
1623120320000|2021-06-08 02:45:20|2567.53|2554.53|2561.01|2548.01|2567.53|2554.53|2561.01|2548.01|36
1623120330000|2021-06-08 02:45:30|2561.12|2548.12|2559.32|2546.32|2561.98|2548.98|2555.1|2542.1|38
1623120340000|2021-06-08 02:45:40|2553.64|2532.3|2530.8|2517.8|2553.64|2532.3|2530.17|2517.17|38
1623120350000|2021-06-08 02:45:50|2531.1|2518.1|2538.37|2525.37|2538.37|2525.37|2529.72|2516.72|40
1623120360000|2021-06-08 02:46:00|2538.47|2525.47|2532.47|2519.47|2538.48|2525.48|2532.47|2519.47|40
1623120370000|2021-06-08 02:46:10|2531.86|2518.86|2534.61|2521.61|2537.07|2524.07|2530.21|2517.21|39
1623120380000|2021-06-08 02:46:20|2535.18|2522.18|2535.29|2522.29|2537.63|2524.63|2532.92|2519.92|40
1623120390000|2021-06-08 02:46:30|2533.68|2520.68|2535.32|2522.32|2535.64|2522.64|2533.31|2520.31|41
1623120400000|2021-06-08 02:46:40|2535.08|2522.08|2532.34|2519.34|2535.64|2522.64|2532.34|2519.34|37
1623120410000|2021-06-08 02:46:50|2532.23|2519.23|2529.65|2516.65|2532.51|2519.51|2526.98|2513.98|35
1623120420000|2021-06-08 02:47:00|2529.9|2516.9|2530.98|2517.98|2532.36|2519.36|2529.68|2516.68|37
1623120430000|2021-06-08 02:47:10|2531.26|2518.26|2530.01|2517.01|2531.84|2518.84|2529.78|2516.78|40
1623120440000|2021-06-08 02:47:20|2530.26|2517.26|2527.26|2514.26|2532.1|2519.1|2526.83|2513.83|39
1623120450000|2021-06-08 02:47:30|2527.34|2514.34|2515.98|2502.98|2528.19|2515.19|2515.62|2502.62|38
1623120460000|2021-06-08 02:47:40|2515.56|2502.56|2518.67|2505.67|2521.8|2508.8|2515.56|2502.56|39
1623120470000|2021-06-08 02:47:50|2518.88|2505.88|2518.05|2505.05|2523.54|2510.54|2517.88|2504.88|38
1623120480000|2021-06-08 02:48:00|2518.28|2505.28|2516.95|2503.95|2520.19|2507.19|2516.45|2503.45|38
1623120490000|2021-06-08 02:48:10|2517.96|2504.96|2513.56|2500.56|2517.96|2504.96|2513.49|2500.49|39
1623120500000|2021-06-08 02:48:20|2513.54|2500.54|2505.86|2492.86|2515.77|2502.77|2501.95|2488.95|38
1623120510000|2021-06-08 02:48:30|2511.48|2498.48|2514.36|2501.36|2518.48|2505.48|2503.96|2490.96|38
1623120520000|2021-06-08 02:48:40|2513.54|2500.54|2505.3|2492.3|2516.75|2503.75|2505.3|2492.3|39
1623120530000|2021-06-08 02:48:50|2504.53|2491.53|2504.67|2491.67|2512.5|2499.5|2503.39|2490.39|40
1623120540000|2021-06-08 02:49:00|2504.46|2491.46|2504.07|2491.07|2508.52|2495.52|2503.53|2490.53|38
1623120550000|2021-06-08 02:49:10|2504.03|2491.03|2503.58|2490.58|2507.33|2494.33|2503.45|2490.45|39
1623120560000|2021-06-08 02:49:20|2503.97|2490.97|2503.5|2490.5|2503.97|2490.97|2500.28|2487.28|38
1623120570000|2021-06-08 02:49:30|2503.4|2490.4|2503.33|2490.33|2504.05|2491.05|2498.6|2485.6|38
1623120580000|2021-06-08 02:49:40|2502.99|2489.99|2504.28|2491.28|2504.77|2491.77|2500.58|2487.58|39
1623120590000|2021-06-08 02:49:50|2504.25|2491.25|2500.34|2487.34|2504.25|2491.25|2498.91|2485.91|38
1623120600000|2021-06-08 02:50:00|2499.79|2486.79|2503.44|2490.44|2503.85|2490.85|2498.17|2485.17|39
1623120610000|2021-06-08 02:50:10|2503.18|2490.18|2505.99|2492.99|2505.99|2492.99|2501.97|2488.97|39
1623120620000|2021-06-08 02:50:20|2506.69|2493.69|2507.39|2494.39|2509.84|2496.84|2505.13|2492.13|38
1623120630000|2021-06-08 02:50:30|2507.56|2494.56|2504.47|2491.47|2507.56|2494.56|2504.47|2491.47|39
1623120640000|2021-06-08 02:50:40|2504.96|2491.96|2500.37|2487.37|2505.56|2492.56|2500.36|2487.36|39
1623120650000|2021-06-08 02:50:50|2500.72|2487.72|2497.8|2484.8|2501.26|2488.26|2497.8|2484.8|37
1623120660000|2021-06-08 02:51:00|2497.69|2484.69|2499.03|2486.03|2499.31|2486.31|2496.92|2483.92|37
1623120670000|2021-06-08 02:51:10|2499.04|2486.04|2498.63|2485.63|2500.58|2487.58|2498.49|2485.49|38
1623120680000|2021-06-08 02:51:20|2498.6|2485.6|2494.41|2481.41|2498.7|2485.7|2490.4|2477.4|39
1623120690000|2021-06-08 02:51:30|2494.42|2481.42|2488.14|2475.14|2499.73|2486.73|2486.2|2473.2|36
1623120700000|2021-06-08 02:51:40|2488.11|2475.11|2487.05|2474.05|2488.21|2475.21|2485.83|2472.83|39
1623120710000|2021-06-08 02:51:50|2484.27|2471.27|2482.46|2469.46|2484.44|2471.44|2475.46|2462.46|39
1623120720000|2021-06-08 02:52:00|2484.33|2471.33|2473.32|2460.32|2484.41|2471.41|2473.32|2460.32|39
1623120730000|2021-06-08 02:52:10|2472.15|2459.15|2463.26|2450.26|2474.16|2461.16|2462.5|2449.5|39
1623120740000|2021-06-08 02:52:20|2462.99|2449.99|2461.92|2448.92|2463.51|2450.51|2457.55|2444.55|39
1623120750000|2021-06-08 02:52:30|2461.95|2448.95|2462.73|2449.73|2467.36|2454.36|2460.57|2447.57|40
1623120760000|2021-06-08 02:52:40|2462.32|2449.32|2466.28|2453.28|2466.28|2453.28|2462.32|2449.32|40
1623120770000|2021-06-08 02:52:50|2465.97|2452.97|2465.7|2452.7|2470.61|2457.61|2465.38|2452.38|39
1623120780000|2021-06-08 02:53:00|2466.07|2453.07|2472.27|2459.27|2476.44|2463.44|2465.88|2452.88|38
1623120790000|2021-06-08 02:53:10|2472.25|2459.25|2474.44|2461.44|2481.17|2468.17|2469.95|2456.95|39
1623120800000|2021-06-08 02:53:20|2473.55|2460.55|2484.93|2471.93|2485.09|2472.09|2471.67|2458.67|40
1623120810000|2021-06-08 02:53:30|2484.87|2471.87|2484.53|2471.53|2486.76|2473.76|2482.06|2469.06|40
1623120820000|2021-06-08 02:53:40|2484.7|2471.7|2481.35|2468.35|2484.7|2471.7|2479.33|2466.33|39
1623120830000|2021-06-08 02:53:50|2480.97|2467.97|2482.52|2469.52|2483.05|2470.05|2476.95|2463.95|37
1623120840000|2021-06-08 02:54:00|2483|2470|2476.17|2463.17|2483.31|2470.31|2474.89|2461.89|39
1623120850000|2021-06-08 02:54:10|2476.73|2463.73|2480.72|2467.72|2480.72|2467.72|2474.98|2461.98|39
1623120860000|2021-06-08 02:54:20|2480.95|2467.95|2483.16|2470.16|2483.16|2470.16|2479.2|2466.2|39
1623120870000|2021-06-08 02:54:30|2483.37|2470.37|2482.73|2469.73|2485.06|2472.06|2482.15|2469.15|40
1623120880000|2021-06-08 02:54:40|2482.89|2469.89|2482.18|2469.18|2486.67|2473.67|2481.83|2468.83|38
1623120890000|2021-06-08 02:54:50|2482.45|2469.45|2480.68|2467.68|2484.55|2471.55|2479.76|2466.76|38
1623120900000|2021-06-08 02:55:00|2480.81|2467.81|2487.35|2474.35|2487.35|2474.35|2480.81|2467.81|39
1623120910000|2021-06-08 02:55:10|2487.4|2474.4|2490.42|2477.42|2490.72|2477.72|2487.33|2474.33|38
1623120920000|2021-06-08 02:55:20|2489.81|2476.81|2493.23|2480.23|2494.02|2481.02|2489.81|2476.81|40
1623120930000|2021-06-08 02:55:30|2493.33|2480.33|2491.31|2478.31|2493.33|2480.33|2489.08|2476.08|37
1623120940000|2021-06-08 02:55:40|2491.26|2478.26|2489.06|2476.06|2492.19|2479.19|2484.69|2471.69|37
1623120950000|2021-06-08 02:55:50|2489.55|2476.55|2491.09|2478.09|2491.15|2478.15|2489.46|2476.46|37
1623120960000|2021-06-08 02:56:00|2490.46|2477.46|2495.64|2482.64|2495.64|2482.64|2489.93|2476.93|37
1623120970000|2021-06-08 02:56:10|2495.8|2482.8|2494.69|2481.69|2496.54|2483.54|2492.02|2479.02|38
1623120980000|2021-06-08 02:56:20|2495|2482|2491.75|2478.75|2495|2482|2490.74|2477.74|40
1623120990000|2021-06-08 02:56:30|2491.74|2478.74|2493.64|2480.64|2494.78|2481.78|2491.74|2478.74|33
1623121000000|2021-06-08 02:56:40|2493.54|2480.54|2496.76|2483.76|2496.76|2483.76|2493.53|2480.53|35
1623121010000|2021-06-08 02:56:50|2496.82|2483.82|2495.76|2482.76|2497.23|2484.23|2495.32|2482.32|35
1623121020000|2021-06-08 02:57:00|2495.56|2482.56|2495.02|2482.02|2497.45|2484.45|2495.02|2482.02|35
1623121030000|2021-06-08 02:57:10|2495.98|2482.98|2498.77|2485.77|2498.96|2485.96|2495.65|2482.65|38
1623121040000|2021-06-08 02:57:20|2498.75|2485.75|2500.66|2487.66|2502.97|2489.97|2498.75|2485.75|37
1623121050000|2021-06-08 02:57:30|2499.82|2486.82|2500.67|2487.67|2502.53|2489.53|2499.82|2486.82|33
1623121060000|2021-06-08 02:57:40|2500.99|2487.99|2503.12|2490.12|2504.29|2491.29|2500.99|2487.99|40
1623121070000|2021-06-08 02:57:50|2503.69|2490.69|2500.64|2487.64|2504.14|2491.14|2499.59|2486.59|38
1623121080000|2021-06-08 02:58:00|2500.6|2487.6|2500.17|2487.17|2501.65|2488.65|2498.32|2485.32|38
1623121090000|2021-06-08 02:58:10|2500.08|2487.08|2500.17|2487.17|2501.45|2488.45|2498.84|2485.84|35
1623121100000|2021-06-08 02:58:20|2500.84|2487.84|2498.72|2485.72|2501.92|2488.92|2496.49|2483.49|35
1623121110000|2021-06-08 02:58:30|2498.69|2485.69|2499.75|2486.75|2499.98|2486.98|2494.88|2481.88|33
1623121120000|2021-06-08 02:58:40|2498.79|2485.79|2500.16|2487.16|2501.74|2488.74|2498.32|2485.32|35
1623121130000|2021-06-08 02:58:50|2499.4|2486.4|2497.41|2484.41|2501.74|2488.74|2496.07|2483.07|39
1623121140000|2021-06-08 02:59:00|2497.31|2484.31|2496.21|2483.21|2499.7|2486.7|2496.12|2483.12|39
1623121150000|2021-06-08 02:59:10|2496.86|2483.86|2496.51|2483.51|2497.28|2484.28|2493.48|2480.48|38
1623121160000|2021-06-08 02:59:20|2497.61|2484.61|2495.7|2482.7|2498.88|2485.88|2493.43|2480.43|37
1623121170000|2021-06-08 02:59:30|2494.88|2481.88|2494.68|2481.68|2494.88|2481.88|2491.43|2478.43|39
1623121180000|2021-06-08 02:59:40|2494.55|2481.55|2493.42|2480.42|2494.59|2481.59|2490.46|2477.46|39
1623121190000|2021-06-08 02:59:50|2493.32|2480.32|2489.1|2476.1|2493.48|2480.48|2486.11|2473.11|39
1623121200000|2021-06-08 03:00:00|2489.11|2476.11|2485.54|2472.54|2490.33|2477.33|2482.99|2469.99|37
1623121210000|2021-06-08 03:00:10|2485.56|2472.56|2491.76|2478.76|2492.31|2479.31|2485.56|2472.56|39
1623121220000|2021-06-08 03:00:20|2491.74|2478.74|2489.72|2476.72|2492.13|2479.13|2487.02|2474.02|40
1623121230000|2021-06-08 03:00:30|2489.86|2476.86|2490.42|2477.42|2492.5|2479.5|2489.85|2476.85|35
1623121240000|2021-06-08 03:00:40|2490.71|2477.71|2493.97|2480.97|2494.89|2481.89|2490.68|2477.68|36
1623121250000|2021-06-08 03:00:50|2494.53|2481.53|2497.6|2484.6|2499.23|2486.23|2493.48|2480.48|37
1623121260000|2021-06-08 03:01:00|2497.24|2484.24|2500.17|2487.17|2500.17|2487.17|2497.19|2484.19|37
1623121270000|2021-06-08 03:01:10|2500.99|2487.99|2501.6|2488.6|2503.02|2490.02|2500.1|2487.1|34
1623121280000|2021-06-08 03:01:20|2502.22|2489.22|2502.19|2489.19|2503.41|2490.41|2502.07|2489.07|30
1623121290000|2021-06-08 03:01:30|2502.51|2489.51|2503.74|2490.74|2503.74|2490.74|2502.35|2489.35|33
1623121300000|2021-06-08 03:01:40|2503.76|2490.76|2503.21|2490.21|2503.9|2490.9|2502.58|2489.58|26
1623121310000|2021-06-08 03:01:50|2503.14|2490.14|2501.21|2488.21|2503.51|2490.51|2501.21|2488.21|34
1623121320000|2021-06-08 03:02:00|2501.08|2488.08|2499.61|2486.61|2501.08|2488.08|2498.38|2485.38|34
1623121330000|2021-06-08 03:02:10|2500.1|2487.1|2497.04|2484.04|2500.1|2487.1|2496.83|2483.83|37
1623121340000|2021-06-08 03:02:20|2496.85|2483.85|2494.7|2481.7|2497.38|2484.38|2494.36|2481.36|34
1623121350000|2021-06-08 03:02:30|2495.21|2482.21|2497.27|2484.27|2498.15|2485.15|2494.99|2481.99|34
1623121360000|2021-06-08 03:02:40|2496.87|2483.87|2500.99|2487.99|2501|2488|2496.53|2483.53|36
1623121370000|2021-06-08 03:02:50|2501.15|2488.15|2501.99|2488.99|2502.34|2489.34|2500.38|2487.38|37
1623121380000|2021-06-08 03:03:00|2502.11|2489.11|2500.91|2487.91|2502.88|2489.88|2499.57|2486.57|32
1623121390000|2021-06-08 03:03:10|2500.87|2487.87|2501.35|2488.35|2501.35|2488.35|2500.18|2487.18|32
1623121400000|2021-06-08 03:03:20|2501.38|2488.38|2501.37|2488.37|2501.38|2488.38|2500.45|2487.45|30
1623121410000|2021-06-08 03:03:30|2501.23|2488.23|2498.43|2485.43|2501.47|2488.47|2498.41|2485.41|34
1623121420000|2021-06-08 03:03:40|2498.21|2485.21|2499.75|2486.75|2501.02|2488.02|2498.16|2485.16|31
1623121430000|2021-06-08 03:03:50|2499.92|2486.92|2498.54|2485.54|2500.5|2487.5|2495.93|2482.93|33
1623121440000|2021-06-08 03:04:00|2496.99|2483.99|2498.7|2485.7|2500.5|2487.5|2494.68|2481.68|32
1623121450000|2021-06-08 03:04:10|2496.8|2483.8|2492.46|2479.46|2500.5|2487.5|2492.35|2479.35|28
1623121460000|2021-06-08 03:04:20|2492.45|2479.45|2493.62|2480.62|2494.52|2481.52|2492.4|2479.4|35
1623121470000|2021-06-08 03:04:30|2493.61|2480.61|2490.94|2477.94|2493.83|2480.83|2489.58|2476.58|35
1623121480000|2021-06-08 03:04:40|2490.93|2477.93|2490.07|2477.07|2491.45|2478.45|2489.9|2476.9|38
1623121490000|2021-06-08 03:04:50|2490.04|2477.04|2487.23|2474.23|2490.38|2477.38|2485.18|2472.18|33
1623121500000|2021-06-08 03:05:00|2487.22|2474.22|2488.67|2475.67|2488.71|2475.71|2486.42|2473.42|38
1623121510000|2021-06-08 03:05:10|2489|2476|2490.27|2477.27|2490.41|2477.41|2488.41|2475.41|36
1623121520000|2021-06-08 03:05:20|2490.42|2477.42|2489.26|2476.26|2491.23|2478.23|2489.14|2476.14|38
1623121530000|2021-06-08 03:05:30|2489.34|2476.34|2490.52|2477.52|2490.52|2477.52|2488.41|2475.41|37
1623121540000|2021-06-08 03:05:40|2490.59|2477.59|2488.78|2475.78|2491.04|2478.04|2488.78|2475.78|38
1623121550000|2021-06-08 03:05:50|2488.77|2475.77|2488.19|2475.19|2489.01|2476.01|2488.09|2475.09|29
1623121560000|2021-06-08 03:06:00|2488.18|2475.18|2491.8|2478.8|2492.33|2479.33|2488.18|2475.18|35
1623121570000|2021-06-08 03:06:10|2490.97|2477.97|2492.84|2479.84|2492.84|2479.84|2490.97|2477.97|39
1623121580000|2021-06-08 03:06:20|2493.06|2480.06|2495.94|2482.94|2495.94|2482.94|2492.89|2479.89|38
1623121590000|2021-06-08 03:06:30|2495.89|2482.89|2492.6|2479.6|2496.57|2483.57|2492.21|2479.21|34
1623121600000|2021-06-08 03:06:40|2493.89|2480.89|2494.2|2481.2|2494.99|2481.99|2493.26|2480.26|38
1623121610000|2021-06-08 03:06:50|2494.09|2481.09|2494.62|2481.62|2495.74|2482.74|2493.92|2480.92|32
1623121620000|2021-06-08 03:07:00|2494.54|2481.54|2492.46|2479.46|2494.54|2481.54|2491.96|2478.96|25
1623121630000|2021-06-08 03:07:10|2492.44|2479.44|2489.16|2476.16|2494.51|2481.51|2489.16|2476.16|33
1623121640000|2021-06-08 03:07:20|2490.09|2477.09|2491.43|2478.43|2491.87|2478.87|2489.31|2476.31|31
1623121650000|2021-06-08 03:07:30|2491.5|2478.5|2495.22|2482.22|2495.51|2482.51|2491.5|2478.5|34
1623121660000|2021-06-08 03:07:40|2495.46|2482.46|2497.09|2484.09|2498.24|2485.24|2494.88|2481.88|35
1623121670000|2021-06-08 03:07:50|2497.3|2484.3|2498.03|2485.03|2498.99|2485.99|2497.04|2484.04|37
1623121680000|2021-06-08 03:08:00|2498.02|2485.02|2493.3|2480.3|2498.15|2485.15|2493.17|2480.17|33
1623121690000|2021-06-08 03:08:10|2493.13|2480.13|2493.46|2480.46|2494.45|2481.45|2491.51|2478.51|37
1623121700000|2021-06-08 03:08:20|2493.43|2480.43|2493.05|2480.05|2495.21|2482.21|2492.96|2479.96|36
1623121710000|2021-06-08 03:08:30|2493.15|2480.15|2494.98|2481.98|2495.57|2482.57|2493.05|2480.05|35
1623121720000|2021-06-08 03:08:40|2495.01|2482.01|2494.07|2481.07|2495.38|2482.38|2493.74|2480.74|37
1623121730000|2021-06-08 03:08:50|2494.11|2481.11|2493.16|2480.16|2494.23|2481.23|2492.88|2479.88|31
1623121740000|2021-06-08 03:09:00|2493.14|2480.14|2494.72|2481.72|2494.72|2481.72|2491.27|2478.27|32
1623121750000|2021-06-08 03:09:10|2494.57|2481.57|2495.85|2482.85|2496.87|2483.87|2494.57|2481.57|33
1623121760000|2021-06-08 03:09:20|2495.86|2482.86|2493.89|2480.89|2496.12|2483.12|2493.89|2480.89|29
1623121770000|2021-06-08 03:09:30|2494.01|2481.01|2494.18|2481.18|2494.18|2481.18|2493.58|2480.58|27
1623121780000|2021-06-08 03:09:40|2493.9|2480.9|2491.92|2478.92|2494.18|2481.18|2491.92|2478.92|30
1623121790000|2021-06-08 03:09:50|2493.57|2480.57|2489.01|2476.01|2494.18|2481.18|2486.9|2473.9|35
1623121800000|2021-06-08 03:10:00|2488.77|2475.77|2484.97|2471.97|2489.01|2476.01|2484.97|2471.97|37
1623121810000|2021-06-08 03:10:10|2484.88|2471.88|2487.96|2474.96|2488.48|2475.48|2484.48|2471.48|32
1623121820000|2021-06-08 03:10:20|2487.97|2474.97|2483.32|2470.32|2488|2475|2483.32|2470.32|39
1623121830000|2021-06-08 03:10:30|2483.38|2470.38|2482.04|2469.04|2483.74|2470.74|2481.98|2468.98|36
1623121840000|2021-06-08 03:10:40|2482|2469|2477.23|2464.23|2482|2469|2477.23|2464.23|37
1623121850000|2021-06-08 03:10:50|2477.22|2464.22|2481.44|2468.44|2481.85|2468.85|2477.17|2464.17|37
1623121860000|2021-06-08 03:11:00|2480.97|2467.97|2485.2|2472.2|2485.2|2472.2|2480.97|2467.97|35
1623121870000|2021-06-08 03:11:10|2484.27|2471.27|2480.25|2467.25|2484.37|2471.37|2480.25|2467.25|38
1623121880000|2021-06-08 03:11:20|2480.52|2467.52|2479.34|2466.34|2480.87|2467.87|2478.03|2465.03|34
1623121890000|2021-06-08 03:11:30|2478.05|2465.05|2474.84|2461.84|2478.05|2465.05|2474.84|2461.84|36
1623121900000|2021-06-08 03:11:40|2474.7|2461.7|2473.6|2460.6|2476.55|2463.55|2471.78|2458.78|38
1623121910000|2021-06-08 03:11:50|2473.62|2460.62|2472.39|2459.39|2473.83|2460.83|2470.25|2457.25|36
1623121920000|2021-06-08 03:12:00|2472.66|2459.66|2470.46|2457.46|2472.66|2459.66|2468.91|2455.91|36
1623121930000|2021-06-08 03:12:10|2470.47|2457.47|2470.73|2457.73|2471.44|2458.44|2470.31|2457.31|26
1623121940000|2021-06-08 03:12:20|2470.76|2457.76|2473.81|2460.81|2474.43|2461.43|2470.73|2457.73|29
1623121950000|2021-06-08 03:12:30|2473.08|2460.08|2474.39|2461.39|2476.41|2463.41|2472.97|2459.97|37
1623121960000|2021-06-08 03:12:40|2474.54|2461.54|2473.39|2460.39|2475.7|2462.7|2473.39|2460.39|35
1623121970000|2021-06-08 03:12:50|2473.28|2460.28|2472.1|2459.1|2473.95|2460.95|2471.96|2458.96|34
1623121980000|2021-06-08 03:13:00|2472.12|2459.12|2474.79|2461.79|2474.79|2461.79|2472.09|2459.09|37
1623121990000|2021-06-08 03:13:10|2474.82|2461.82|2475.02|2462.02|2476.28|2463.28|2474.31|2461.31|40
1623122000000|2021-06-08 03:13:20|2474.89|2461.89|2468.82|2455.82|2474.89|2461.89|2468.82|2455.82|39
1623122010000|2021-06-08 03:13:30|2468.91|2455.91|2468.39|2455.39|2469.78|2456.78|2467.42|2454.42|40
1623122020000|2021-06-08 03:13:40|2468.44|2455.44|2467.79|2454.79|2468.97|2455.97|2467.74|2454.74|36
1623122030000|2021-06-08 03:13:50|2468.2|2455.2|2467.84|2454.84|2468.44|2455.44|2466.48|2453.48|36
1623122040000|2021-06-08 03:14:00|2467.7|2454.7|2467.12|2454.12|2467.77|2454.77|2466.97|2453.97|36
1623122050000|2021-06-08 03:14:10|2467.27|2454.27|2463.09|2450.09|2467.34|2454.34|2462.92|2449.92|36
1623122060000|2021-06-08 03:14:20|2463.01|2450.01|2463.84|2450.84|2463.84|2450.84|2461.5|2448.5|38
1623122070000|2021-06-08 03:14:30|2464.02|2451.02|2463.55|2450.55|2465.07|2452.07|2462.29|2449.29|40
1623122080000|2021-06-08 03:14:40|2463.7|2450.7|2465.75|2452.75|2465.75|2452.75|2463.21|2450.21|39
1623122090000|2021-06-08 03:14:50|2465.9|2452.9|2465.13|2452.13|2467.4|2454.4|2464.95|2451.95|35
1623122100000|2021-06-08 03:15:00|2465.11|2452.11|2467.22|2454.22|2467.22|2454.22|2463.76|2450.76|39
1623122110000|2021-06-08 03:15:10|2467.25|2454.25|2467.5|2454.5|2471.24|2458.24|2467.24|2454.24|39
1623122120000|2021-06-08 03:15:20|2467.55|2454.55|2469.59|2456.59|2469.99|2456.99|2467.44|2454.44|40
1623122130000|2021-06-08 03:15:30|2469.58|2456.58|2471.6|2458.6|2473.03|2460.03|2469.58|2456.58|36
1623122140000|2021-06-08 03:15:40|2472.08|2459.08|2474.89|2461.89|2476.5|2463.5|2472.08|2459.08|40
1623122150000|2021-06-08 03:15:50|2474.94|2461.94|2479.38|2466.38|2480.44|2467.44|2474.82|2461.82|40
1623122160000|2021-06-08 03:16:00|2479.03|2466.03|2482.95|2469.95|2485.1|2472.1|2478.7|2465.7|40
1623122170000|2021-06-08 03:16:10|2482.73|2469.73|2483.91|2470.91|2484.14|2471.14|2480.69|2467.69|40
1623122180000|2021-06-08 03:16:20|2483.99|2470.99|2487.69|2474.69|2489.25|2476.25|2483.99|2470.99|37
1623122190000|2021-06-08 03:16:30|2487.55|2474.55|2490.18|2477.18|2490.8|2477.8|2487.4|2474.4|40
1623122200000|2021-06-08 03:16:40|2490.25|2477.25|2493.26|2480.26|2493.37|2480.37|2490.07|2477.07|38
1623122210000|2021-06-08 03:16:50|2493.21|2480.21|2490.2|2477.2|2493.21|2480.21|2489.68|2476.68|40
1623122220000|2021-06-08 03:17:00|2490.13|2477.13|2486.76|2473.76|2490.45|2477.45|2486.38|2473.38|38
1623122230000|2021-06-08 03:17:10|2486.47|2473.47|2487.58|2474.58|2487.93|2474.93|2485.56|2472.56|38
1623122240000|2021-06-08 03:17:20|2487.63|2474.63|2489.65|2476.65|2489.65|2476.65|2487.62|2474.62|36
1623122250000|2021-06-08 03:17:30|2489.69|2476.69|2489.08|2476.08|2490.81|2477.81|2488.79|2475.79|40
1623122260000|2021-06-08 03:17:40|2489.12|2476.12|2491.48|2478.48|2492.61|2479.61|2489.12|2476.12|35
1623122270000|2021-06-08 03:17:50|2491.49|2478.49|2490.36|2477.36|2492.75|2479.75|2490.36|2477.36|33
1623122280000|2021-06-08 03:18:00|2490.45|2477.45|2489.87|2476.87|2490.81|2477.81|2489.21|2476.21|39
1623122290000|2021-06-08 03:18:10|2489.82|2476.82|2490.64|2477.64|2491.53|2478.53|2489.47|2476.47|40
1623122300000|2021-06-08 03:18:20|2490.43|2477.43|2485.73|2472.73|2490.43|2477.43|2484.38|2471.38|37
1623122310000|2021-06-08 03:18:30|2486.28|2473.28|2487|2474|2487.46|2474.46|2485.99|2472.99|39
1623122320000|2021-06-08 03:18:40|2486.49|2473.49|2485.55|2472.55|2487.49|2474.49|2485.46|2472.46|36
1623122330000|2021-06-08 03:18:50|2485.71|2472.71|2485.04|2472.04|2485.96|2472.96|2483.61|2470.61|40
1623122340000|2021-06-08 03:19:00|2484.36|2471.36|2485.89|2472.89|2486.49|2473.49|2483.59|2470.59|39
1623122350000|2021-06-08 03:19:10|2485.18|2472.18|2482.8|2469.8|2485.18|2472.18|2482.51|2469.51|38
1623122360000|2021-06-08 03:19:20|2482.66|2469.66|2477.09|2464.09|2482.79|2469.79|2477.09|2464.09|38
1623122370000|2021-06-08 03:19:30|2476.84|2463.84|2477.06|2464.06|2478.13|2465.13|2474.7|2461.7|40
1623122380000|2021-06-08 03:19:40|2477.01|2464.01|2476.34|2463.34|2478.52|2465.52|2475.29|2462.29|40
1623122390000|2021-06-08 03:19:50|2476.45|2463.45|2475.56|2462.56|2476.49|2463.49|2474.85|2461.85|38
1623122400000|2021-06-08 03:20:00|2475.68|2462.68|2479.05|2466.05|2479.05|2466.05|2475.54|2462.54|38
1623122410000|2021-06-08 03:20:10|2479.06|2466.06|2483.21|2470.21|2483.3|2470.3|2479.04|2466.04|38
1623122420000|2021-06-08 03:20:20|2483.16|2470.16|2478.86|2465.86|2483.24|2470.24|2478.86|2465.86|39
1623122430000|2021-06-08 03:20:30|2479.28|2466.28|2481.44|2468.44|2482.22|2469.22|2479.15|2466.15|35
1623122440000|2021-06-08 03:20:40|2481.42|2468.42|2478.16|2465.16|2481.74|2468.74|2478|2465|40
1623122450000|2021-06-08 03:20:50|2478.55|2465.55|2476.05|2463.05|2478.88|2465.88|2475.96|2462.96|39
1623122460000|2021-06-08 03:21:00|2475.64|2462.64|2472.44|2459.44|2477.33|2464.33|2472.44|2459.44|39
1623122470000|2021-06-08 03:21:10|2472.53|2459.53|2472.27|2459.27|2474.71|2461.71|2472.15|2459.15|40
1623122480000|2021-06-08 03:21:20|2472.37|2459.37|2470.48|2457.48|2472.48|2459.48|2469.8|2456.8|38
1623122490000|2021-06-08 03:21:30|2470.55|2457.55|2471.21|2458.21|2471.37|2458.37|2468.85|2455.85|40
1623122500000|2021-06-08 03:21:40|2471.93|2458.93|2466.61|2453.61|2472.56|2459.56|2466.32|2453.32|39
1623122510000|2021-06-08 03:21:50|2466.91|2453.91|2463.77|2450.77|2468.02|2455.02|2462.07|2449.07|40
1623122520000|2021-06-08 03:22:00|2463.91|2450.91|2470.17|2457.17|2470.23|2457.23|2463.75|2450.75|40
1623122530000|2021-06-08 03:22:10|2470.27|2457.27|2466.01|2453.01|2470.27|2457.27|2465.92|2452.92|39
1623122540000|2021-06-08 03:22:20|2466.15|2453.15|2462.67|2449.67|2466.15|2453.15|2461.32|2448.32|40
1623122550000|2021-06-08 03:22:30|2462.65|2449.65|2462.35|2449.35|2462.82|2449.82|2461.73|2448.73|38
1623122560000|2021-06-08 03:22:40|2462.66|2449.66|2460.68|2447.68|2464.68|2451.68|2460.22|2447.22|37
1623122570000|2021-06-08 03:22:50|2460.82|2447.82|2457.78|2444.78|2461.83|2448.83|2457.68|2444.68|40
1623122580000|2021-06-08 03:23:00|2457.43|2444.43|2460.74|2447.74|2460.78|2447.78|2457.27|2444.27|38
1623122590000|2021-06-08 03:23:10|2460.8|2447.8|2459.96|2446.96|2461.64|2448.64|2459.7|2446.7|40
1623122600000|2021-06-08 03:23:20|2460.02|2447.02|2458.11|2445.11|2460.8|2447.8|2458.11|2445.11|38
1623122610000|2021-06-08 03:23:30|2457.6|2444.6|2455.41|2442.41|2458.18|2445.18|2455.41|2442.41|39
1623122620000|2021-06-08 03:23:40|2455.14|2442.14|2449.41|2436.41|2455.14|2442.14|2449.41|2436.41|39
1623122630000|2021-06-08 03:23:50|2449.45|2436.45|2441.35|2428.35|2450.25|2437.25|2441.35|2428.35|39
1623122640000|2021-06-08 03:24:00|2441.81|2428.81|2446.44|2433.44|2446.44|2433.44|2439.63|2426.63|39
1623122650000|2021-06-08 03:24:10|2446.26|2433.26|2447.75|2434.75|2448.41|2435.41|2443.85|2430.85|39
1623122660000|2021-06-08 03:24:20|2447.19|2434.19|2446.27|2433.27|2449.76|2436.76|2446.15|2433.15|40
1623122670000|2021-06-08 03:24:30|2448.69|2435.69|2444.89|2431.89|2448.69|2435.69|2444.82|2431.82|40
1623122680000|2021-06-08 03:24:40|2443.69|2430.69|2443.03|2430.03|2444.81|2431.81|2442.2|2429.2|39
1623122690000|2021-06-08 03:24:50|2443.02|2430.02|2441.49|2428.49|2443.21|2430.21|2441.42|2428.42|39
1623122700000|2021-06-08 03:25:00|2442.6|2429.6|2446.38|2433.38|2446.86|2433.86|2440.97|2427.97|40
1623122710000|2021-06-08 03:25:10|2446.43|2433.43|2447.04|2434.04|2448.71|2435.71|2444.26|2431.26|40
1623122720000|2021-06-08 03:25:20|2447.09|2434.09|2448.64|2435.64|2448.97|2435.97|2446.02|2433.02|39
1623122730000|2021-06-08 03:25:30|2448.67|2435.67|2447.75|2434.75|2448.86|2435.86|2445.48|2432.48|37
1623122740000|2021-06-08 03:25:40|2447.84|2434.84|2448.92|2435.92|2449.77|2436.77|2447.27|2434.27|37
1623122750000|2021-06-08 03:25:50|2449.28|2436.28|2452.26|2439.26|2452.96|2439.96|2449.07|2436.07|38
1623122760000|2021-06-08 03:26:00|2452.1|2439.1|2454.59|2441.59|2454.59|2441.59|2451.62|2438.62|40
1623122770000|2021-06-08 03:26:10|2454.81|2441.81|2456.58|2443.58|2457.58|2444.58|2453.18|2440.18|38
1623122780000|2021-06-08 03:26:20|2456.85|2443.85|2458.08|2445.08|2458.73|2445.73|2456.59|2443.59|39
1623122790000|2021-06-08 03:26:30|2458.33|2445.33|2454.45|2441.45|2458.6|2445.6|2454.37|2441.37|40
1623122800000|2021-06-08 03:26:40|2453.8|2440.8|2451.02|2438.02|2453.8|2440.8|2449.68|2436.68|39
1623122810000|2021-06-08 03:26:50|2451.58|2438.58|2450.28|2437.28|2452.2|2439.2|2449.84|2436.84|40
1623122820000|2021-06-08 03:27:00|2450.4|2437.4|2448.01|2435.01|2450.9|2437.9|2447|2434|40
1623122830000|2021-06-08 03:27:10|2448.16|2435.16|2447.5|2434.5|2448.87|2435.87|2445.77|2432.77|40
1623122840000|2021-06-08 03:27:20|2447.63|2434.63|2442.03|2429.03|2447.89|2434.89|2442.03|2429.03|40
1623122850000|2021-06-08 03:27:30|2441.83|2428.83|2443.84|2430.84|2444.82|2431.82|2441.16|2428.16|38
1623122860000|2021-06-08 03:27:40|2444.1|2431.1|2442.83|2429.83|2444.11|2431.11|2442.07|2429.07|37
1623122870000|2021-06-08 03:27:50|2442.63|2429.63|2441.48|2428.48|2443.59|2430.59|2440.23|2427.23|40
1623122880000|2021-06-08 03:28:00|2441.8|2428.8|2447.84|2434.84|2448.21|2435.21|2441.54|2428.54|38
1623122890000|2021-06-08 03:28:10|2447.53|2434.53|2446.87|2433.87|2448.68|2435.68|2446.87|2433.87|37
1623122900000|2021-06-08 03:28:20|2446.71|2433.71|2447.74|2434.74|2449.56|2436.56|2446.71|2433.71|38
1623122910000|2021-06-08 03:28:30|2448.03|2435.03|2447.09|2434.09|2448.32|2435.32|2446.89|2433.89|36
1623122920000|2021-06-08 03:28:40|2447.04|2434.04|2446.48|2433.48|2447.49|2434.49|2445.66|2432.66|36
1623122930000|2021-06-08 03:28:50|2446.47|2433.47|2447.64|2434.64|2448.92|2435.92|2446.29|2433.29|33
1623122940000|2021-06-08 03:29:00|2447.34|2434.34|2449.73|2436.73|2450.67|2437.67|2447.27|2434.27|37
1623122950000|2021-06-08 03:29:10|2449.88|2436.88|2450.43|2437.43|2450.59|2437.59|2449.57|2436.57|37
1623122960000|2021-06-08 03:29:20|2450.76|2437.76|2452.96|2439.96|2453.08|2440.08|2450.7|2437.7|38
1623122970000|2021-06-08 03:29:30|2453.13|2440.13|2459.82|2446.82|2459.82|2446.82|2453.13|2440.13|40
1623122980000|2021-06-08 03:29:40|2459.73|2446.73|2458.09|2445.09|2459.73|2446.73|2457.14|2444.14|40
1623122990000|2021-06-08 03:29:50|2458.18|2445.18|2462.12|2449.12|2462.69|2449.69|2458.18|2445.18|38
1623123000000|2021-06-08 03:30:00|2462.62|2449.62|2464.06|2451.06|2464.06|2451.06|2460.52|2447.52|37
1623123010000|2021-06-08 03:30:10|2464.12|2451.12|2466.1|2453.1|2466.59|2453.59|2464.12|2451.12|39
1623123020000|2021-06-08 03:30:20|2466.04|2453.04|2468|2455|2468.82|2455.82|2465.62|2452.62|39
1623123030000|2021-06-08 03:30:30|2467.8|2454.8|2465.32|2452.32|2468.31|2455.31|2464.88|2451.88|40
1623123040000|2021-06-08 03:30:40|2465.29|2452.29|2461.88|2448.88|2465.49|2452.49|2461.88|2448.88|38
1623123050000|2021-06-08 03:30:50|2461.83|2448.83|2460.96|2447.96|2462.71|2449.71|2460.83|2447.83|38
1623123060000|2021-06-08 03:31:00|2460.21|2447.21|2458.61|2445.61|2460.7|2447.7|2458.18|2445.18|40
1623123070000|2021-06-08 03:31:10|2458.96|2445.96|2455.93|2442.93|2458.96|2445.96|2455.93|2442.93|39
1623123080000|2021-06-08 03:31:20|2456.07|2443.07|2459.14|2446.14|2459.24|2446.24|2455.65|2442.65|37
1623123090000|2021-06-08 03:31:30|2459.18|2446.18|2463.74|2450.74|2463.89|2450.89|2458.98|2445.98|36
1623123100000|2021-06-08 03:31:40|2463.6|2450.6|2465.66|2452.66|2466.9|2453.9|2463.6|2450.6|32
1623123110000|2021-06-08 03:31:50|2465.81|2452.81|2465.61|2452.61|2466.52|2453.52|2465.55|2452.55|35
1623123120000|2021-06-08 03:32:00|2465.62|2452.62|2468.8|2455.8|2468.89|2455.89|2465.62|2452.62|35
1623123130000|2021-06-08 03:32:10|2468.95|2455.95|2465.88|2452.88|2469.04|2456.04|2465.88|2452.88|36
1623123140000|2021-06-08 03:32:20|2466.11|2453.11|2468.98|2455.98|2469.27|2456.27|2466|2453|39
1623123150000|2021-06-08 03:32:30|2468.96|2455.96|2470.74|2457.74|2471.31|2458.31|2468.75|2455.75|39
1623123160000|2021-06-08 03:32:40|2470.77|2457.77|2472.49|2459.49|2473.15|2460.15|2470.77|2457.77|37
1623123170000|2021-06-08 03:32:50|2472.63|2459.63|2472.83|2459.83|2473.28|2460.28|2471.95|2458.95|38
1623123180000|2021-06-08 03:33:00|2472.78|2459.78|2473.15|2460.15|2473.52|2460.52|2472.5|2459.5|36
1623123190000|2021-06-08 03:33:10|2473.23|2460.23|2472.18|2459.18|2473.47|2460.47|2471.2|2458.2|35
1623123200000|2021-06-08 03:33:20|2472.16|2459.16|2472.24|2459.24|2472.36|2459.36|2471.53|2458.53|37
1623123210000|2021-06-08 03:33:30|2472.33|2459.33|2474.32|2461.32|2474.32|2461.32|2471.14|2458.14|40
1623123220000|2021-06-08 03:33:40|2474.46|2461.46|2473.8|2460.8|2474.67|2461.67|2472.29|2459.29|40
1623123230000|2021-06-08 03:33:50|2473.28|2460.28|2472.73|2459.73|2473.46|2460.46|2472.39|2459.39|34
1623123240000|2021-06-08 03:34:00|2473.33|2460.33|2467.87|2454.87|2473.45|2460.45|2467.65|2454.65|40
1623123250000|2021-06-08 03:34:10|2468.88|2455.88|2470.61|2457.61|2471.49|2458.49|2467.88|2454.88|40
1623123260000|2021-06-08 03:34:20|2470.4|2457.4|2467.59|2454.59|2470.4|2457.4|2467.54|2454.54|38
1623123270000|2021-06-08 03:34:30|2467.4|2454.4|2468.69|2455.69|2468.69|2455.69|2467.15|2454.15|35
1623123280000|2021-06-08 03:34:40|2469.34|2456.34|2469.61|2456.61|2470.87|2457.87|2469.27|2456.27|35
1623123290000|2021-06-08 03:34:50|2469.84|2456.84|2470.29|2457.29|2471.66|2458.66|2469.71|2456.71|33
1623123300000|2021-06-08 03:35:00|2470.61|2457.61|2472.77|2459.77|2472.96|2459.96|2470.61|2457.61|36
1623123310000|2021-06-08 03:35:10|2472.58|2459.58|2473.31|2460.31|2473.31|2460.31|2472.38|2459.38|28
1623123320000|2021-06-08 03:35:20|2473.39|2460.39|2472.83|2459.83|2473.55|2460.55|2472.25|2459.25|27
1623123330000|2021-06-08 03:35:30|2472.55|2459.55|2475.06|2462.06|2475.06|2462.06|2472.4|2459.4|34
1623123340000|2021-06-08 03:35:40|2475.31|2462.31|2475.52|2462.52|2475.7|2462.7|2473.81|2460.81|27
1623123350000|2021-06-08 03:35:50|2475.49|2462.49|2475.42|2462.42|2476.17|2463.17|2474.1|2461.1|30
1623123360000|2021-06-08 03:36:00|2475.41|2462.41|2480.53|2467.53|2481.47|2468.47|2475.41|2462.41|33
1623123370000|2021-06-08 03:36:10|2480.55|2467.55|2481.41|2468.41|2481.64|2468.64|2479.82|2466.82|38
1623123380000|2021-06-08 03:36:20|2481.37|2468.37|2480.94|2467.94|2483.1|2470.1|2480.94|2467.94|39
1623123390000|2021-06-08 03:36:30|2480.29|2467.29|2478.15|2465.15|2480.29|2467.29|2477.8|2464.8|37
1623123400000|2021-06-08 03:36:40|2477.99|2464.99|2478.96|2465.96|2478.96|2465.96|2477.56|2464.56|36
1623123410000|2021-06-08 03:36:50|2479.31|2466.31|2479.76|2466.76|2480.3|2467.3|2478.33|2465.33|37
1623123420000|2021-06-08 03:37:00|2479.92|2466.92|2481.9|2468.9|2481.9|2468.9|2478.55|2465.55|37
1623123430000|2021-06-08 03:37:10|2482.17|2469.17|2482.58|2469.58|2482.58|2469.58|2481.47|2468.47|38
1623123440000|2021-06-08 03:37:20|2482.62|2469.62|2483.38|2470.38|2484|2471|2482.27|2469.27|33
1623123450000|2021-06-08 03:37:30|2483.51|2470.51|2482.32|2469.32|2483.51|2470.51|2481.8|2468.8|39
1623123460000|2021-06-08 03:37:40|2482.23|2469.23|2479.69|2466.69|2482.23|2469.23|2478.97|2465.97|39
1623123470000|2021-06-08 03:37:50|2479.79|2466.79|2481.95|2468.95|2482.16|2469.16|2479.78|2466.78|36
1623123480000|2021-06-08 03:38:00|2481.84|2468.84|2481.04|2468.04|2481.88|2468.88|2480.4|2467.4|37
1623123490000|2021-06-08 03:38:10|2480.36|2467.36|2481.39|2468.39|2481.51|2468.51|2480.23|2467.23|36
1623123500000|2021-06-08 03:38:20|2481.11|2468.11|2480.81|2467.81|2481.64|2468.64|2480.42|2467.42|35
1623123510000|2021-06-08 03:38:30|2480.94|2467.94|2480.22|2467.22|2481.44|2468.44|2479.36|2466.36|36
1623123520000|2021-06-08 03:38:40|2480.29|2467.29|2481.04|2468.04|2481.38|2468.38|2480.26|2467.26|38
1623123530000|2021-06-08 03:38:50|2480.76|2467.76|2482.56|2469.56|2482.57|2469.57|2480.76|2467.76|34
1623123540000|2021-06-08 03:39:00|2482.77|2469.77|2483.57|2470.57|2484.17|2471.17|2482.33|2469.33|36
1623123550000|2021-06-08 03:39:10|2483.84|2470.84|2483.98|2470.98|2484.67|2471.67|2483.34|2470.34|37
1623123560000|2021-06-08 03:39:20|2484.28|2471.28|2484.76|2471.76|2484.76|2471.76|2483.43|2470.43|31
1623123570000|2021-06-08 03:39:30|2484.22|2471.22|2483.64|2470.64|2485.31|2472.31|2482.4|2469.4|38
1623123580000|2021-06-08 03:39:40|2483.49|2470.49|2484.43|2471.43|2485.32|2472.32|2483.38|2470.38|38
1623123590000|2021-06-08 03:39:50|2484.45|2471.45|2483.73|2470.73|2485.11|2472.11|2483|2470|36
1623123600000|2021-06-08 03:40:00|2483.63|2470.63|2479.76|2466.76|2483.82|2470.82|2479.76|2466.76|39
1623123610000|2021-06-08 03:40:10|2479.65|2466.65|2478.49|2465.49|2479.7|2466.7|2477.66|2464.66|37
1623123620000|2021-06-08 03:40:20|2478.6|2465.6|2481.96|2468.96|2482.15|2469.15|2478.58|2465.58|39
1623123630000|2021-06-08 03:40:30|2481.92|2468.92|2481.57|2468.57|2482.05|2469.05|2480.86|2467.86|36
1623123640000|2021-06-08 03:40:40|2481.63|2468.63|2481.52|2468.52|2482.09|2469.09|2480.92|2467.92|39
1623123650000|2021-06-08 03:40:50|2482.21|2469.21|2483.54|2470.54|2483.57|2470.57|2482|2469|36
1623123660000|2021-06-08 03:41:00|2483.63|2470.63|2483.87|2470.87|2484.74|2471.74|2483.07|2470.07|36
1623123670000|2021-06-08 03:41:10|2483.67|2470.67|2483.01|2470.01|2484.29|2471.29|2482.11|2469.11|38
1623123680000|2021-06-08 03:41:20|2483.03|2470.03|2486.11|2473.11|2486.26|2473.26|2483.03|2470.03|39
1623123690000|2021-06-08 03:41:30|2486.17|2473.17|2487.11|2474.11|2487.16|2474.16|2485.92|2472.92|39
1623123700000|2021-06-08 03:41:40|2487.22|2474.22|2487.08|2474.08|2487.35|2474.35|2485.97|2472.97|38
1623123710000|2021-06-08 03:41:50|2487.09|2474.09|2489.78|2476.78|2489.78|2476.78|2486.74|2473.74|35
1623123720000|2021-06-08 03:42:00|2490.04|2477.04|2485.21|2472.21|2490.39|2477.39|2485.21|2472.21|38
1623123730000|2021-06-08 03:42:10|2485.85|2472.85|2484.04|2471.04|2485.85|2472.85|2482.93|2469.93|38
1623123740000|2021-06-08 03:42:20|2483.93|2470.93|2484.33|2471.33|2485.91|2472.91|2483.69|2470.69|36
1623123750000|2021-06-08 03:42:30|2484.84|2471.84|2484.18|2471.18|2485.36|2472.36|2484.1|2471.1|30
1623123760000|2021-06-08 03:42:40|2484.57|2471.57|2484.53|2471.53|2484.83|2471.83|2483.77|2470.77|39
1623123770000|2021-06-08 03:42:50|2484.49|2471.49|2484.82|2471.82|2484.82|2471.82|2483.92|2470.92|33
1623123780000|2021-06-08 03:43:00|2484.79|2471.79|2486.13|2473.13|2486.43|2473.43|2484.49|2471.49|32
1623123790000|2021-06-08 03:43:10|2486.12|2473.12|2484.95|2471.95|2486.24|2473.24|2484.83|2471.83|31
1623123800000|2021-06-08 03:43:20|2484.67|2471.67|2485.34|2472.34|2485.48|2472.48|2484.67|2471.67|36
1623123810000|2021-06-08 03:43:30|2485.49|2472.49|2483.97|2470.97|2485.5|2472.5|2483.54|2470.54|30
1623123820000|2021-06-08 03:43:40|2483.82|2470.82|2482.55|2469.55|2483.82|2470.82|2482.14|2469.14|34
1623123830000|2021-06-08 03:43:50|2482.56|2469.56|2483.25|2470.25|2483.58|2470.58|2482.48|2469.48|35
1623123840000|2021-06-08 03:44:00|2483.01|2470.01|2482.13|2469.13|2483.17|2470.17|2482.08|2469.08|30
1623123850000|2021-06-08 03:44:10|2481.4|2468.4|2481.75|2468.75|2481.78|2468.78|2480.02|2467.02|35
1623123860000|2021-06-08 03:44:20|2481.6|2468.6|2481.8|2468.8|2481.8|2468.8|2479.43|2466.43|39
1623123870000|2021-06-08 03:44:30|2481.72|2468.72|2483.07|2470.07|2483.33|2470.33|2481.05|2468.05|38
1623123880000|2021-06-08 03:44:40|2482.82|2469.82|2482.37|2469.37|2483.44|2470.44|2482.37|2469.37|36
1623123890000|2021-06-08 03:44:50|2482.39|2469.39|2482.75|2469.75|2483.48|2470.48|2482.27|2469.27|36
1623123900000|2021-06-08 03:45:00|2482.67|2469.67|2480.45|2467.45|2482.67|2469.67|2480.44|2467.44|35
1623123910000|2021-06-08 03:45:10|2480.4|2467.4|2479.39|2466.39|2480.6|2467.6|2479.17|2466.17|31
1623123920000|2021-06-08 03:45:20|2479.23|2466.23|2477.09|2464.09|2479.51|2466.51|2477.01|2464.01|40
1623123930000|2021-06-08 03:45:30|2477.1|2464.1|2478.43|2465.43|2478.51|2465.51|2474.83|2461.83|40
1623123940000|2021-06-08 03:45:40|2478.36|2465.36|2479.23|2466.23|2479.42|2466.42|2477.88|2464.88|34
1623123950000|2021-06-08 03:45:50|2479.34|2466.34|2480.29|2467.29|2480.46|2467.46|2478.45|2465.45|39
1623123960000|2021-06-08 03:46:00|2480.32|2467.32|2485.36|2472.36|2485.61|2472.61|2480.32|2467.32|37
1623123970000|2021-06-08 03:46:10|2484.76|2471.76|2485.64|2472.64|2486.13|2473.13|2484.71|2471.71|36
1623123980000|2021-06-08 03:46:20|2485.77|2472.77|2487.18|2474.18|2487.39|2474.39|2485.67|2472.67|33
1623123990000|2021-06-08 03:46:30|2487.23|2474.23|2487.03|2474.03|2487.32|2474.32|2486.54|2473.54|39
1623124000000|2021-06-08 03:46:40|2487.27|2474.27|2488.83|2475.83|2488.83|2475.83|2486.72|2473.72|39
1623124010000|2021-06-08 03:46:50|2489.31|2476.31|2489.5|2476.5|2489.8|2476.8|2488.67|2475.67|33
1623124020000|2021-06-08 03:47:00|2489.53|2476.53|2491.21|2478.21|2493.23|2480.23|2489.53|2476.53|37
1623124030000|2021-06-08 03:47:10|2491.09|2478.09|2494.46|2481.46|2494.46|2481.46|2491.08|2478.08|30
1623124040000|2021-06-08 03:47:20|2494.63|2481.63|2494.43|2481.43|2494.63|2481.63|2493.97|2480.97|34
1623124050000|2021-06-08 03:47:30|2494.42|2481.42|2492.55|2479.55|2494.46|2481.46|2492.11|2479.11|34
1623124060000|2021-06-08 03:47:40|2492.99|2479.99|2494|2481|2494.04|2481.04|2491.61|2478.61|40
1623124070000|2021-06-08 03:47:50|2493.82|2480.82|2491.44|2478.44|2493.96|2480.96|2491.02|2478.02|37
1623124080000|2021-06-08 03:48:00|2491.68|2478.68|2492.17|2479.17|2492.42|2479.42|2491.53|2478.53|40
1623124090000|2021-06-08 03:48:10|2492.01|2479.01|2490.11|2477.11|2492.19|2479.19|2490.03|2477.03|39
1623124100000|2021-06-08 03:48:20|2489.97|2476.97|2489.22|2476.22|2490.17|2477.17|2487.92|2474.92|38
1623124110000|2021-06-08 03:48:30|2489.09|2476.09|2488.87|2475.87|2489.59|2476.59|2488.66|2475.66|38
1623124120000|2021-06-08 03:48:40|2488.78|2475.78|2489.12|2476.12|2489.39|2476.39|2488.07|2475.07|31
1623124130000|2021-06-08 03:48:50|2489|2476|2490.9|2477.9|2491.18|2478.18|2488.97|2475.97|31
1623124140000|2021-06-08 03:49:00|2491.24|2478.24|2493.4|2480.4|2493.4|2480.4|2490.84|2477.84|32
1623124150000|2021-06-08 03:49:10|2493.83|2480.83|2497.63|2484.63|2497.85|2484.85|2493.5|2480.5|36
1623124160000|2021-06-08 03:49:20|2496.63|2483.63|2497.24|2484.24|2497.71|2484.71|2494.81|2481.81|38
1623124170000|2021-06-08 03:49:30|2497.33|2484.33|2498.45|2485.45|2498.46|2485.46|2495.55|2482.55|32
1623124180000|2021-06-08 03:49:40|2498.37|2485.37|2498.06|2485.06|2498.84|2485.84|2497.56|2484.56|38
1623124190000|2021-06-08 03:49:50|2497.65|2484.65|2498.54|2485.54|2498.78|2485.78|2497.65|2484.65|32
1623124200000|2021-06-08 03:50:00|2498.53|2485.53|2496.62|2483.62|2498.53|2485.53|2496.17|2483.17|39
1623124210000|2021-06-08 03:50:10|2496.74|2483.74|2494.59|2481.59|2496.74|2483.74|2494.54|2481.54|38
1623124220000|2021-06-08 03:50:20|2494.24|2481.24|2492.58|2479.58|2494.24|2481.24|2492.14|2479.14|35
1623124230000|2021-06-08 03:50:30|2492.44|2479.44|2492.09|2479.09|2492.46|2479.46|2491.7|2478.7|38
1623124240000|2021-06-08 03:50:40|2492.04|2479.04|2492.82|2479.82|2492.91|2479.91|2492.04|2479.04|30
1623124250000|2021-06-08 03:50:50|2492.97|2479.97|2493.73|2480.73|2494.32|2481.32|2492.81|2479.81|35
1623124260000|2021-06-08 03:51:00|2493.86|2480.86|2493.33|2480.33|2494.31|2481.31|2491.74|2478.74|35
1623124270000|2021-06-08 03:51:10|2493.53|2480.53|2491.57|2478.57|2493.53|2480.53|2491.36|2478.36|34
1623124280000|2021-06-08 03:51:20|2491.58|2478.58|2492.13|2479.13|2492.18|2479.18|2490.12|2477.12|38
1623124290000|2021-06-08 03:51:30|2492.72|2479.72|2494.06|2481.06|2494.06|2481.06|2492.58|2479.58|34
1623124300000|2021-06-08 03:51:40|2494.05|2481.05|2493.82|2480.82|2494.45|2481.45|2493.1|2480.1|39
1623124310000|2021-06-08 03:51:50|2494.08|2481.08|2495.96|2482.96|2495.96|2482.96|2493.51|2480.51|40
1623124320000|2021-06-08 03:52:00|2495.78|2482.78|2495.52|2482.52|2496.98|2483.98|2495.36|2482.36|35
1623124330000|2021-06-08 03:52:10|2495.72|2482.72|2496.91|2483.91|2497.37|2484.37|2494.82|2481.82|36
1623124340000|2021-06-08 03:52:20|2497.01|2484.01|2497.49|2484.49|2497.6|2484.6|2496.61|2483.61|39
1623124350000|2021-06-08 03:52:30|2496.87|2483.87|2498.2|2485.2|2498.76|2485.76|2496.5|2483.5|37
1623124360000|2021-06-08 03:52:40|2498.23|2485.23|2498.52|2485.52|2498.56|2485.56|2497.24|2484.24|32
1623124370000|2021-06-08 03:52:50|2498.62|2485.62|2498.35|2485.35|2500.02|2487.02|2498.1|2485.1|38
1623124380000|2021-06-08 03:53:00|2498.27|2485.27|2497.72|2484.72|2498.95|2485.95|2496.86|2483.86|34
1623124390000|2021-06-08 03:53:10|2497.54|2484.54|2498.46|2485.46|2499.92|2486.92|2497.38|2484.38|38
1623124400000|2021-06-08 03:53:20|2499.49|2486.49|2498.47|2485.47|2499.8|2486.8|2498.25|2485.25|37
1623124410000|2021-06-08 03:53:30|2498.79|2485.79|2501.28|2488.28|2501.82|2488.82|2498.79|2485.79|39
1623124420000|2021-06-08 03:53:40|2501.29|2488.29|2502.74|2489.74|2502.92|2489.92|2501.11|2488.11|30
1623124430000|2021-06-08 03:53:50|2502.6|2489.6|2503.15|2490.15|2503.73|2490.73|2502.38|2489.38|36
1623124440000|2021-06-08 03:54:00|2503.33|2490.33|2502.04|2489.04|2503.39|2490.39|2501.9|2488.9|39
1623124450000|2021-06-08 03:54:10|2502.12|2489.12|2501.29|2488.29|2503.83|2490.83|2501.29|2488.29|37
1623124460000|2021-06-08 03:54:20|2501.19|2488.19|2498.55|2485.55|2501.19|2488.19|2498.55|2485.55|39
1623124470000|2021-06-08 03:54:30|2498.76|2485.76|2500.7|2487.7|2501.93|2488.93|2498.76|2485.76|39
1623124480000|2021-06-08 03:54:40|2501.75|2488.75|2503.03|2490.03|2503.46|2490.46|2501.75|2488.75|38
1623124490000|2021-06-08 03:54:50|2503.18|2490.18|2503.4|2490.4|2503.6|2490.6|2502.76|2489.76|32
1623124500000|2021-06-08 03:55:00|2503.13|2490.13|2502|2489|2503.84|2490.84|2501.5|2488.5|34
1623124510000|2021-06-08 03:55:10|2501.84|2488.84|2500.52|2487.52|2502.7|2489.7|2500.4|2487.4|39
1623124520000|2021-06-08 03:55:20|2500.54|2487.54|2499.29|2486.29|2500.54|2487.54|2499.1|2486.1|37
1623124530000|2021-06-08 03:55:30|2499.07|2486.07|2499.86|2486.86|2500.58|2487.58|2499.07|2486.07|36
1623124540000|2021-06-08 03:55:40|2499.83|2486.83|2501.34|2488.34|2501.43|2488.43|2499.16|2486.16|32
1623124550000|2021-06-08 03:55:50|2501.2|2488.2|2501.56|2488.56|2502.02|2489.02|2500.54|2487.54|30
1623124560000|2021-06-08 03:56:00|2501.86|2488.86|2499.83|2486.83|2502.57|2489.57|2499.5|2486.5|33
1623124570000|2021-06-08 03:56:10|2499.25|2486.25|2498.36|2485.36|2499.33|2486.33|2498.17|2485.17|31
1623124580000|2021-06-08 03:56:20|2498|2485|2497.61|2484.61|2498.23|2485.23|2496.44|2483.44|38
1623124590000|2021-06-08 03:56:30|2497.67|2484.67|2497.25|2484.25|2498.07|2485.07|2496.93|2483.93|30
1623124600000|2021-06-08 03:56:40|2497.06|2484.06|2496.49|2483.49|2497.52|2484.52|2496.49|2483.49|36
1623124610000|2021-06-08 03:56:50|2496.47|2483.47|2497.18|2484.18|2498.47|2485.47|2496.47|2483.47|37
1623124620000|2021-06-08 03:57:00|2497.04|2484.04|2494.75|2481.75|2497.12|2484.12|2494.75|2481.75|38
1623124630000|2021-06-08 03:57:10|2494.63|2481.63|2494.37|2481.37|2495.27|2482.27|2494.1|2481.1|32
1623124640000|2021-06-08 03:57:20|2494.3|2481.3|2494.43|2481.43|2495.21|2482.21|2492.94|2479.94|34
1623124650000|2021-06-08 03:57:30|2494.77|2481.77|2493.85|2480.85|2494.77|2481.77|2493.52|2480.52|37
1623124660000|2021-06-08 03:57:40|2493.8|2480.8|2495.02|2482.02|2495.63|2482.63|2493.73|2480.73|29
1623124670000|2021-06-08 03:57:50|2495.41|2482.41|2494.82|2481.82|2495.69|2482.69|2494.56|2481.56|36
1623124680000|2021-06-08 03:58:00|2494.64|2481.64|2497.52|2484.52|2497.81|2484.81|2494.59|2481.59|31
1623124690000|2021-06-08 03:58:10|2497.67|2484.67|2499.49|2486.49|2499.49|2486.49|2497.56|2484.56|29
1623124700000|2021-06-08 03:58:20|2499.46|2486.46|2497.87|2484.87|2499.56|2486.56|2497.85|2484.85|37
1623124710000|2021-06-08 03:58:30|2497.72|2484.72|2497.91|2484.91|2499.85|2486.85|2497.53|2484.53|37
1623124720000|2021-06-08 03:58:40|2497.72|2484.72|2499.28|2486.28|2499.46|2486.46|2497.32|2484.32|35
1623124730000|2021-06-08 03:58:50|2499.13|2486.13|2499.96|2486.96|2500.16|2487.16|2499.13|2486.13|34
1623124740000|2021-06-08 03:59:00|2499.9|2486.9|2500.09|2487.09|2501.23|2488.23|2499.7|2486.7|35
1623124750000|2021-06-08 03:59:10|2500.24|2487.24|2500.03|2487.03|2500.24|2487.24|2499.25|2486.25|34
1623124760000|2021-06-08 03:59:20|2500.11|2487.11|2500.68|2487.68|2500.68|2487.68|2499.54|2486.54|34
1623124770000|2021-06-08 03:59:30|2500.55|2487.55|2499.95|2486.95|2501.69|2488.69|2499.91|2486.91|34
1623124780000|2021-06-08 03:59:40|2500|2487|2497.59|2484.59|2500.15|2487.15|2497.46|2484.46|35
1623124790000|2021-06-08 03:59:50|2497.7|2484.7|2498.25|2485.25|2498.29|2485.29|2497.6|2484.6|35
1623124800000|2021-06-08 04:00:00|2498.19|2485.19|2496.36|2483.36|2498.2|2485.2|2495.65|2482.65|34
1623124810000|2021-06-08 04:00:10|2496.35|2483.35|2496.51|2483.51|2497.89|2484.89|2495.75|2482.75|36
1623124820000|2021-06-08 04:00:20|2496.28|2483.28|2495.24|2482.24|2497.68|2484.68|2494.91|2481.91|34
1623124830000|2021-06-08 04:00:30|2495.56|2482.56|2496.56|2483.56|2498.43|2485.43|2495.13|2482.13|34
1623124840000|2021-06-08 04:00:40|2496.85|2483.85|2490.61|2477.61|2496.87|2483.87|2490.44|2477.44|32
1623124850000|2021-06-08 04:00:50|2490.78|2477.78|2490.37|2477.37|2492.5|2479.5|2490.37|2477.37|34
1623124860000|2021-06-08 04:01:00|2490.54|2477.54|2493.58|2480.58|2493.9|2480.9|2490.15|2477.15|38
1623124870000|2021-06-08 04:01:10|2493.46|2480.46|2496.5|2483.5|2496.5|2483.5|2492.94|2479.94|40
1623124880000|2021-06-08 04:01:20|2496.75|2483.75|2496.93|2483.93|2497.5|2484.5|2496.6|2483.6|38
1623124890000|2021-06-08 04:01:30|2497.03|2484.03|2497.46|2484.46|2497.46|2484.46|2495.94|2482.94|37
1623124900000|2021-06-08 04:01:40|2497.32|2484.32|2497.1|2484.1|2497.32|2484.32|2496.51|2483.51|33
1623124910000|2021-06-08 04:01:50|2497.2|2484.2|2500.59|2487.59|2500.59|2487.59|2497.14|2484.14|38
1623124920000|2021-06-08 04:02:00|2500.09|2487.09|2499.82|2486.82|2501.29|2488.29|2499.76|2486.76|34
1623124930000|2021-06-08 04:02:10|2499.35|2486.35|2500.62|2487.62|2500.81|2487.81|2499.14|2486.14|36
1623124940000|2021-06-08 04:02:20|2500.55|2487.55|2500.81|2487.81|2501.7|2488.7|2500.15|2487.15|36
1623124950000|2021-06-08 04:02:30|2500.03|2487.03|2499.32|2486.32|2500.84|2487.84|2499.32|2486.32|40
1623124960000|2021-06-08 04:02:40|2499.24|2486.24|2497.82|2484.82|2499.55|2486.55|2497.59|2484.59|37
1623124970000|2021-06-08 04:02:50|2497.79|2484.79|2498.87|2485.87|2498.87|2485.87|2497.35|2484.35|36
1623124980000|2021-06-08 04:03:00|2498.68|2485.68|2499.59|2486.59|2499.64|2486.64|2498.32|2485.32|33
1623124990000|2021-06-08 04:03:10|2499.5|2486.5|2500.82|2487.82|2501.65|2488.65|2499.39|2486.39|39
1623125000000|2021-06-08 04:03:20|2500.6|2487.6|2505.06|2492.06|2505.06|2492.06|2500.37|2487.37|39
1623125010000|2021-06-08 04:03:30|2505.36|2492.36|2509.56|2496.56|2509.88|2496.88|2505.36|2492.36|38
1623125020000|2021-06-08 04:03:40|2509.53|2496.53|2512.31|2499.31|2512.94|2499.94|2508.72|2495.72|37
1623125030000|2021-06-08 04:03:50|2512.38|2499.38|2515.07|2502.07|2515.07|2502.07|2511.98|2498.98|39
1623125040000|2021-06-08 04:04:00|2515.42|2502.42|2514.06|2501.06|2516.57|2503.57|2513.89|2500.89|39
1623125050000|2021-06-08 04:04:10|2514.23|2501.23|2515.55|2502.55|2516.69|2503.69|2514.09|2501.09|40
1623125060000|2021-06-08 04:04:20|2514.25|2501.25|2515.98|2502.98|2516.39|2503.39|2514.12|2501.12|38
1623125070000|2021-06-08 04:04:30|2515.87|2502.87|2523.87|2510.87|2523.93|2510.93|2515.87|2502.87|38
1623125080000|2021-06-08 04:04:40|2524.31|2511.31|2520.44|2507.44|2525.46|2512.46|2520.42|2507.42|40
1623125090000|2021-06-08 04:04:50|2520.33|2507.33|2518.97|2505.97|2521.01|2508.01|2518.97|2505.97|39
1623125100000|2021-06-08 04:05:00|2519.58|2506.58|2516.14|2503.14|2519.84|2506.84|2516.1|2503.1|36
1623125110000|2021-06-08 04:05:10|2516.34|2503.34|2515.39|2502.39|2517.92|2504.92|2514.84|2501.84|40
1623125120000|2021-06-08 04:05:20|2515.4|2502.4|2513.45|2500.45|2515.43|2502.43|2512.41|2499.41|38
1623125130000|2021-06-08 04:05:30|2513.19|2500.19|2517.74|2504.74|2517.74|2504.74|2513.02|2500.02|40
1623125140000|2021-06-08 04:05:40|2517.72|2504.72|2516.68|2503.68|2517.72|2504.72|2515.86|2502.86|35
1623125150000|2021-06-08 04:05:50|2516.36|2503.36|2515.06|2502.06|2516.36|2503.36|2514|2501|38
1623125160000|2021-06-08 04:06:00|2515.63|2502.63|2515.8|2502.8|2515.82|2502.82|2514.6|2501.6|37
1623125170000|2021-06-08 04:06:10|2515.96|2502.96|2518.11|2505.11|2518.53|2505.53|2515.86|2502.86|38
1623125180000|2021-06-08 04:06:20|2518.68|2505.68|2518.84|2505.84|2519.37|2506.37|2516.65|2503.65|40
1623125190000|2021-06-08 04:06:30|2518.62|2505.62|2520.73|2507.73|2521.35|2508.35|2518.56|2505.56|38
1623125200000|2021-06-08 04:06:40|2520.34|2507.34|2517.89|2504.89|2520.34|2507.34|2517.49|2504.49|38
1623125210000|2021-06-08 04:06:50|2518.03|2505.03|2517.76|2504.76|2518.03|2505.03|2516.87|2503.87|40
1623125220000|2021-06-08 04:07:00|2517.78|2504.78|2517.17|2504.17|2518.56|2505.56|2515.74|2502.74|39
1623125230000|2021-06-08 04:07:10|2517.21|2504.21|2518.17|2505.17|2519.41|2506.41|2517.2|2504.2|39
1623125240000|2021-06-08 04:07:20|2517.71|2504.71|2516.09|2503.09|2517.98|2504.98|2515.92|2502.92|39
1623125250000|2021-06-08 04:07:30|2516.05|2503.05|2517.43|2504.43|2519.09|2506.09|2516.05|2503.05|37
1623125260000|2021-06-08 04:07:40|2517.26|2504.26|2518.55|2505.55|2520|2507|2517.26|2504.26|39
1623125270000|2021-06-08 04:07:50|2518.51|2505.51|2522.76|2509.76|2522.76|2509.76|2518.47|2505.47|37
1623125280000|2021-06-08 04:08:00|2521.48|2508.48|2521.61|2508.61|2523.86|2510.86|2521.48|2508.48|38
1623125290000|2021-06-08 04:08:10|2521.74|2508.74|2520.37|2507.37|2522.54|2509.54|2520.26|2507.26|39
1623125300000|2021-06-08 04:08:20|2520|2507|2520.61|2507.61|2521.31|2508.31|2519.59|2506.59|39
1623125310000|2021-06-08 04:08:30|2521.83|2508.83|2521.01|2508.01|2522.04|2509.04|2520.09|2507.09|38
1623125320000|2021-06-08 04:08:40|2520.71|2507.71|2519.88|2506.88|2521.32|2508.32|2518.37|2505.37|40
1623125330000|2021-06-08 04:08:50|2520.03|2507.03|2522.55|2509.55|2522.94|2509.94|2520.03|2507.03|38
1623125340000|2021-06-08 04:09:00|2522.68|2509.68|2523.27|2510.27|2523.54|2510.54|2522.44|2509.44|36
1623125350000|2021-06-08 04:09:10|2523.1|2510.1|2525.37|2512.37|2525.72|2512.72|2522.94|2509.94|39
1623125360000|2021-06-08 04:09:20|2524.94|2511.94|2524.84|2511.84|2525.77|2512.77|2524.2|2511.2|40
1623125370000|2021-06-08 04:09:30|2525|2512|2528.71|2515.71|2529.48|2516.48|2525|2512|39
1623125380000|2021-06-08 04:09:40|2528.99|2515.99|2528.26|2515.26|2529.93|2516.93|2528.26|2515.26|38
1623125390000|2021-06-08 04:09:50|2528.17|2515.17|2529.88|2516.88|2531.8|2518.8|2527.8|2514.8|37
1623125400000|2021-06-08 04:10:00|2529.79|2516.79|2527.84|2514.84|2529.79|2516.79|2527.51|2514.51|38
1623125410000|2021-06-08 04:10:10|2527.49|2514.49|2527.58|2514.58|2527.91|2514.91|2525.83|2512.83|40
1623125420000|2021-06-08 04:10:20|2527.53|2514.53|2528.84|2515.84|2528.84|2515.84|2527.31|2514.31|37
1623125430000|2021-06-08 04:10:30|2528.81|2515.81|2531.11|2518.11|2532.38|2519.38|2528.72|2515.72|39
1623125440000|2021-06-08 04:10:40|2531.25|2518.25|2533.19|2520.19|2533.19|2520.19|2530.96|2517.96|40
1623125450000|2021-06-08 04:10:50|2533.08|2520.08|2536.08|2523.08|2536.86|2523.86|2533.08|2520.08|39
1623125460000|2021-06-08 04:11:00|2535.84|2522.84|2532.91|2519.91|2535.84|2522.84|2532.49|2519.49|39
1623125470000|2021-06-08 04:11:10|2533.32|2520.32|2533.91|2520.91|2534.58|2521.58|2533.28|2520.28|40
1623125480000|2021-06-08 04:11:20|2534.13|2521.13|2535.25|2522.25|2535.51|2522.51|2533.55|2520.55|38
1623125490000|2021-06-08 04:11:30|2534.91|2521.91|2535.65|2522.65|2536.97|2523.97|2534.49|2521.49|38
1623125500000|2021-06-08 04:11:40|2535.85|2522.85|2536.16|2523.16|2536.98|2523.98|2535.19|2522.19|38
1623125510000|2021-06-08 04:11:50|2536.25|2523.25|2536.12|2523.12|2537.31|2524.31|2535.69|2522.69|39
1623125520000|2021-06-08 04:12:00|2536.38|2523.38|2534.49|2521.49|2536.78|2523.78|2534.44|2521.44|38
1623125530000|2021-06-08 04:12:10|2534.6|2521.6|2534.41|2521.41|2534.6|2521.6|2532.2|2519.2|36
1623125540000|2021-06-08 04:12:20|2534.24|2521.24|2536.45|2523.45|2536.45|2523.45|2533.38|2520.38|37
1623125550000|2021-06-08 04:12:30|2536.27|2523.27|2536.08|2523.08|2536.69|2523.69|2535.84|2522.84|29
1623125560000|2021-06-08 04:12:40|2536.04|2523.04|2537.35|2524.35|2537.35|2524.35|2535.08|2522.08|35
1623125570000|2021-06-08 04:12:50|2537.1|2524.1|2536.24|2523.24|2537.7|2524.7|2535.61|2522.61|36
1623125580000|2021-06-08 04:13:00|2536.32|2523.32|2534.15|2521.15|2536.32|2523.32|2534.06|2521.06|31
1623125590000|2021-06-08 04:13:10|2534.05|2521.05|2532.8|2519.8|2535.34|2522.34|2532.66|2519.66|37
1623125600000|2021-06-08 04:13:20|2532.68|2519.68|2533.97|2520.97|2534.1|2521.1|2531.39|2518.39|37
1623125610000|2021-06-08 04:13:30|2533.67|2520.67|2534.19|2521.19|2534.73|2521.73|2533.45|2520.45|37
1623125620000|2021-06-08 04:13:40|2534.52|2521.52|2532.42|2519.42|2535.8|2522.8|2532.42|2519.42|36
1623125630000|2021-06-08 04:13:50|2532.18|2519.18|2533.13|2520.13|2533.99|2520.99|2531.59|2518.59|40
1623125640000|2021-06-08 04:14:00|2531.93|2518.93|2533.54|2520.54|2534.19|2521.19|2531.27|2518.27|40
1623125650000|2021-06-08 04:14:10|2533.51|2520.51|2529.9|2516.9|2533.83|2520.83|2529.9|2516.9|39
1623125660000|2021-06-08 04:14:20|2530.29|2517.29|2528.94|2515.94|2530.74|2517.74|2528.94|2515.94|38
1623125670000|2021-06-08 04:14:30|2528.71|2515.71|2531.89|2518.89|2531.89|2518.89|2528.33|2515.33|39
1623125680000|2021-06-08 04:14:40|2531.88|2518.88|2533.18|2520.18|2533.4|2520.4|2531.69|2518.69|38
1623125690000|2021-06-08 04:14:50|2533.17|2520.17|2531.81|2518.81|2533.55|2520.55|2531.35|2518.35|39
1623125700000|2021-06-08 04:15:00|2531.49|2518.49|2531.8|2518.8|2532.45|2519.45|2531.08|2518.08|33
1623125710000|2021-06-08 04:15:10|2532.36|2519.36|2529.57|2516.57|2532.36|2519.36|2529.56|2516.56|35
1623125720000|2021-06-08 04:15:20|2529.62|2516.62|2530.76|2517.76|2531.18|2518.18|2529.34|2516.34|38
1623125730000|2021-06-08 04:15:30|2530.71|2517.71|2528.87|2515.87|2530.71|2517.71|2527.69|2514.69|38
1623125740000|2021-06-08 04:15:40|2528.77|2515.77|2526.81|2513.81|2528.94|2515.94|2526.8|2513.8|33
1623125750000|2021-06-08 04:15:50|2526.82|2513.82|2524.96|2511.96|2527.17|2514.17|2524.89|2511.89|34
1623125760000|2021-06-08 04:16:00|2525.11|2512.11|2523.31|2510.31|2525.28|2512.28|2522.05|2509.05|38
1623125770000|2021-06-08 04:16:10|2523.48|2510.48|2527.01|2514.01|2527.59|2514.59|2523.48|2510.48|40
1623125780000|2021-06-08 04:16:20|2526.83|2513.83|2524.96|2511.96|2526.83|2513.83|2524.42|2511.42|33
1623125790000|2021-06-08 04:16:30|2524.94|2511.94|2524.81|2511.81|2525.18|2512.18|2523.66|2510.66|34
1623125800000|2021-06-08 04:16:40|2524.71|2511.71|2522.35|2509.35|2524.71|2511.71|2521.7|2508.7|40
1623125810000|2021-06-08 04:16:50|2522.31|2509.31|2520.83|2507.83|2522.31|2509.31|2520.65|2507.65|37
1623125820000|2021-06-08 04:17:00|2520.7|2507.7|2522.06|2509.06|2523.08|2510.08|2520.56|2507.56|40
1623125830000|2021-06-08 04:17:10|2522.08|2509.08|2523.64|2510.64|2523.64|2510.64|2521.33|2508.33|39
1623125840000|2021-06-08 04:17:20|2523.83|2510.83|2521.25|2508.25|2525.03|2512.03|2521.15|2508.15|39
1623125850000|2021-06-08 04:17:30|2521.37|2508.37|2521.17|2508.17|2522.24|2509.24|2520.45|2507.45|38
1623125860000|2021-06-08 04:17:40|2521.16|2508.16|2519.84|2506.84|2521.16|2508.16|2519.62|2506.62|37
1623125870000|2021-06-08 04:17:50|2519.68|2506.68|2520.52|2507.52|2520.72|2507.72|2519.5|2506.5|40
1623125880000|2021-06-08 04:18:00|2520.53|2507.53|2519.04|2506.04|2520.53|2507.53|2517.73|2504.73|40
1623125890000|2021-06-08 04:18:10|2519.03|2506.03|2515.86|2502.86|2519.12|2506.12|2515.66|2502.66|36
1623125900000|2021-06-08 04:18:20|2516.11|2503.11|2517.42|2504.42|2517.42|2504.42|2514.57|2501.57|37
1623125910000|2021-06-08 04:18:30|2516.98|2503.98|2516.36|2503.36|2517.33|2504.33|2516.28|2503.28|37
1623125920000|2021-06-08 04:18:40|2516.28|2503.28|2515.94|2502.94|2516.66|2503.66|2515.03|2502.03|35
1623125930000|2021-06-08 04:18:50|2516.09|2503.09|2518.5|2505.5|2518.5|2505.5|2516.09|2503.09|34
1623125940000|2021-06-08 04:19:00|2518.25|2505.25|2516.41|2503.41|2518.58|2505.58|2516.41|2503.41|35
1623125950000|2021-06-08 04:19:10|2516.38|2503.38|2518.65|2505.65|2518.71|2505.71|2515.73|2502.73|35
1623125960000|2021-06-08 04:19:20|2518.64|2505.64|2520.03|2507.03|2520.03|2507.03|2518.62|2505.62|34
1623125970000|2021-06-08 04:19:30|2519.85|2506.85|2522.02|2509.02|2522.03|2509.03|2519.82|2506.82|33
1623125980000|2021-06-08 04:19:40|2521.97|2508.97|2523.24|2510.24|2523.99|2510.99|2521.91|2508.91|34
1623125990000|2021-06-08 04:19:50|2523.42|2510.42|2523.19|2510.19|2523.51|2510.51|2522.52|2509.52|35
1623126000000|2021-06-08 04:20:00|2523.21|2510.21|2524.47|2511.47|2524.47|2511.47|2523.21|2510.21|31
1623126010000|2021-06-08 04:20:10|2524.97|2511.97|2525.63|2512.63|2525.86|2512.86|2524.97|2511.97|36
1623126020000|2021-06-08 04:20:20|2525.72|2512.72|2526.72|2513.72|2526.72|2513.72|2524.57|2511.57|39
1623126030000|2021-06-08 04:20:30|2526.66|2513.66|2526.71|2513.71|2526.88|2513.88|2525|2512|35
1623126040000|2021-06-08 04:20:40|2526.55|2513.55|2525.29|2512.29|2527.74|2514.74|2524.9|2511.9|34
1623126050000|2021-06-08 04:20:50|2525.52|2512.52|2521.98|2508.98|2525.82|2512.82|2521.62|2508.62|36
1623126060000|2021-06-08 04:21:00|2521.99|2508.99|2520.97|2507.97|2522.74|2509.74|2520.69|2507.69|39
1623126070000|2021-06-08 04:21:10|2521.04|2508.04|2519.99|2506.99|2522.02|2509.02|2519.99|2506.99|37
1623126080000|2021-06-08 04:21:20|2520.25|2507.25|2520.58|2507.58|2520.82|2507.82|2519.8|2506.8|38
1623126090000|2021-06-08 04:21:30|2520.23|2507.23|2524.06|2511.06|2524.57|2511.57|2520.1|2507.1|40
1623126100000|2021-06-08 04:21:40|2524.09|2511.09|2523|2510|2524.44|2511.44|2523|2510|30
1623126110000|2021-06-08 04:21:50|2523.05|2510.05|2522.73|2509.73|2523.52|2510.52|2522.1|2509.1|31
1623126120000|2021-06-08 04:22:00|2522.3|2509.3|2520.63|2507.63|2522.51|2509.51|2520.41|2507.41|40
1623126130000|2021-06-08 04:22:10|2520.59|2507.59|2518.53|2505.53|2520.73|2507.73|2518.27|2505.27|37
1623126140000|2021-06-08 04:22:20|2518.71|2505.71|2518.95|2505.95|2519.95|2506.95|2518.71|2505.71|32
1623126150000|2021-06-08 04:22:30|2519.12|2506.12|2517.81|2504.81|2519.44|2506.44|2516.91|2503.91|31
1623126160000|2021-06-08 04:22:40|2517.79|2504.79|2518.63|2505.63|2518.63|2505.63|2516.09|2503.09|37
1623126170000|2021-06-08 04:22:50|2518.79|2505.79|2517.42|2504.42|2519.06|2506.06|2517.37|2504.37|34
1623126180000|2021-06-08 04:23:00|2517.5|2504.5|2516.78|2503.78|2518.51|2505.51|2516.49|2503.49|37
1623126190000|2021-06-08 04:23:10|2516.81|2503.81|2516.93|2503.93|2517.66|2504.66|2515.68|2502.68|34
1623126200000|2021-06-08 04:23:20|2516.95|2503.95|2512.13|2499.13|2516.95|2503.95|2511.1|2498.1|40
1623126210000|2021-06-08 04:23:30|2511.54|2498.54|2512.17|2499.17|2513.08|2500.08|2511.54|2498.54|38
1623126220000|2021-06-08 04:23:40|2512.37|2499.37|2512.81|2499.81|2513.5|2500.5|2512.07|2499.07|26
1623126230000|2021-06-08 04:23:50|2512.88|2499.88|2513.89|2500.89|2513.97|2500.97|2512.35|2499.35|33
1623126240000|2021-06-08 04:24:00|2514.01|2501.01|2515.74|2502.74|2515.74|2502.74|2513.95|2500.95|33
1623126250000|2021-06-08 04:24:10|2515.77|2502.77|2514.47|2501.47|2515.85|2502.85|2514.47|2501.47|26
1623126260000|2021-06-08 04:24:20|2514.89|2501.89|2517.45|2504.45|2517.67|2504.67|2514.89|2501.89|29
1623126270000|2021-06-08 04:24:30|2517.44|2504.44|2518.97|2505.97|2519.14|2506.14|2516.6|2503.6|30
1623126280000|2021-06-08 04:24:40|2519.01|2506.01|2518.67|2505.67|2519.28|2506.28|2518.22|2505.22|29
1623126290000|2021-06-08 04:24:50|2518.54|2505.54|2520.31|2507.31|2520.76|2507.76|2518.54|2505.54|34
1623126300000|2021-06-08 04:25:00|2520.06|2507.06|2518.39|2505.39|2520.62|2507.62|2518.22|2505.22|34
1623126310000|2021-06-08 04:25:10|2518.4|2505.4|2519.27|2506.27|2519.82|2506.82|2518.4|2505.4|25
1623126320000|2021-06-08 04:25:20|2519.4|2506.4|2517.14|2504.14|2519.63|2506.63|2517.14|2504.14|29
1623126330000|2021-06-08 04:25:30|2517.41|2504.41|2517.3|2504.3|2518|2505|2516.69|2503.69|35
1623126340000|2021-06-08 04:25:40|2517.41|2504.41|2516.16|2503.16|2517.43|2504.43|2516|2503|31
1623126350000|2021-06-08 04:25:50|2516.17|2503.17|2514.58|2501.58|2516.2|2503.2|2513.64|2500.64|34
1623126360000|2021-06-08 04:26:00|2514.37|2501.37|2513.92|2500.92|2516|2503|2513.92|2500.92|35
1623126370000|2021-06-08 04:26:10|2514.11|2501.11|2514.46|2501.46|2515.5|2502.5|2513.8|2500.8|35
1623126380000|2021-06-08 04:26:20|2514.48|2501.48|2513.42|2500.42|2514.48|2501.48|2513.39|2500.39|33
1623126390000|2021-06-08 04:26:30|2513.39|2500.39|2511.42|2498.42|2513.73|2500.73|2510.62|2497.62|38
1623126400000|2021-06-08 04:26:40|2511.36|2498.36|2512.51|2499.51|2512.58|2499.58|2511.36|2498.36|30
1623126410000|2021-06-08 04:26:50|2512.65|2499.65|2513.66|2500.66|2513.69|2500.69|2512.26|2499.26|35
1623126420000|2021-06-08 04:27:00|2513.65|2500.65|2511.83|2498.83|2514.64|2501.64|2511.83|2498.83|31
1623126430000|2021-06-08 04:27:10|2512.08|2499.08|2512.02|2499.02|2512.51|2499.51|2511.73|2498.73|23
1623126440000|2021-06-08 04:27:20|2512|2499|2512.15|2499.15|2512.72|2499.72|2511.05|2498.05|34
1623126450000|2021-06-08 04:27:30|2512.44|2499.44|2512.92|2499.92|2512.92|2499.92|2511.76|2498.76|29
1623126460000|2021-06-08 04:27:40|2512.88|2499.88|2513.43|2500.43|2515.18|2502.18|2512.88|2499.88|32
1623126470000|2021-06-08 04:27:50|2513.35|2500.35|2511.3|2498.3|2513.4|2500.4|2511.3|2498.3|31
1623126480000|2021-06-08 04:28:00|2511.09|2498.09|2507.33|2494.33|2511.69|2498.69|2507.27|2494.27|35
1623126490000|2021-06-08 04:28:10|2508.08|2495.08|2507.71|2494.71|2509.12|2496.12|2507.26|2494.26|37
1623126500000|2021-06-08 04:28:20|2507.88|2494.88|2506.6|2493.6|2508.4|2495.4|2506.35|2493.35|31
1623126510000|2021-06-08 04:28:30|2506.67|2493.67|2504.36|2491.36|2507.63|2494.63|2504.1|2491.1|32
1623126520000|2021-06-08 04:28:40|2504.29|2491.29|2501.18|2488.18|2504.29|2491.29|2498.98|2485.98|39
1623126530000|2021-06-08 04:28:50|2500.99|2487.99|2501.86|2488.86|2502.38|2489.38|2499.64|2486.64|37
1623126540000|2021-06-08 04:29:00|2501.83|2488.83|2499.74|2486.74|2502.31|2489.31|2499.39|2486.39|38
1623126550000|2021-06-08 04:29:10|2499.71|2486.71|2494.74|2481.74|2499.71|2486.71|2493.34|2480.34|37
1623126560000|2021-06-08 04:29:20|2495.19|2482.19|2497.12|2484.12|2497.95|2484.95|2495.19|2482.19|37
1623126570000|2021-06-08 04:29:30|2496.74|2483.74|2496.53|2483.53|2497.74|2484.74|2495.92|2482.92|32
1623126580000|2021-06-08 04:29:40|2496.32|2483.32|2497.14|2484.14|2498.22|2485.22|2495.84|2482.84|38
1623126590000|2021-06-08 04:29:50|2496.92|2483.92|2497.23|2484.23|2497.56|2484.56|2496.48|2483.48|38
1623126600000|2021-06-08 04:30:00|2497.08|2484.08|2501.14|2488.14|2501.27|2488.27|2497.04|2484.04|39
1623126610000|2021-06-08 04:30:10|2501.16|2488.16|2503.17|2490.17|2503.29|2490.29|2501.05|2488.05|38
1623126620000|2021-06-08 04:30:20|2503.25|2490.25|2502.9|2489.9|2504.41|2491.41|2502.27|2489.27|36
1623126630000|2021-06-08 04:30:30|2502.81|2489.81|2503.58|2490.58|2503.65|2490.65|2501.24|2488.24|37
1623126640000|2021-06-08 04:30:40|2503.57|2490.57|2505.1|2492.1|2505.12|2492.12|2503.46|2490.46|33
1623126650000|2021-06-08 04:30:50|2505.05|2492.05|2505.91|2492.91|2506.7|2493.7|2504.99|2491.99|35
1623126660000|2021-06-08 04:31:00|2505.8|2492.8|2504.62|2491.62|2506.03|2493.03|2504.27|2491.27|37
1623126670000|2021-06-08 04:31:10|2504.81|2491.81|2505.73|2492.73|2505.8|2492.8|2504.6|2491.6|35
1623126680000|2021-06-08 04:31:20|2505.62|2492.62|2506.02|2493.02|2506.96|2493.96|2505.62|2492.62|38
1623126690000|2021-06-08 04:31:30|2506.19|2493.19|2507.1|2494.1|2508.18|2495.18|2506.13|2493.13|36
1623126700000|2021-06-08 04:31:40|2507.08|2494.08|2510.95|2497.95|2511.4|2498.4|2507.08|2494.08|37
1623126710000|2021-06-08 04:31:50|2511.01|2498.01|2514.67|2501.67|2514.76|2501.76|2510.12|2497.12|39
1623126720000|2021-06-08 04:32:00|2514.72|2501.72|2513.14|2500.14|2514.72|2501.72|2512.7|2499.7|38
1623126730000|2021-06-08 04:32:10|2513.51|2500.51|2513.42|2500.42|2514.17|2501.17|2513.08|2500.08|38
1623126740000|2021-06-08 04:32:20|2513.52|2500.52|2511.59|2498.59|2513.85|2500.85|2511.57|2498.57|37
1623126750000|2021-06-08 04:32:30|2511.55|2498.55|2509.82|2496.82|2511.55|2498.55|2508.85|2495.85|36
1623126760000|2021-06-08 04:32:40|2509.99|2496.99|2504.64|2491.64|2510.06|2497.06|2504.64|2491.64|40
1623126770000|2021-06-08 04:32:50|2504.44|2491.44|2504.38|2491.38|2506.46|2493.46|2503.6|2490.6|31
1623126780000|2021-06-08 04:33:00|2504.3|2491.3|2507.67|2494.67|2508.15|2495.15|2504.3|2491.3|35
1623126790000|2021-06-08 04:33:10|2507.72|2494.72|2508.89|2495.89|2508.9|2495.9|2507.41|2494.41|38
1623126800000|2021-06-08 04:33:20|2509.08|2496.08|2506.88|2493.88|2509.15|2496.15|2504.69|2491.69|38
1623126810000|2021-06-08 04:33:30|2506.89|2493.89|2506.26|2493.26|2507.49|2494.49|2506.26|2493.26|39
1623126820000|2021-06-08 04:33:40|2506.34|2493.34|2507.5|2494.5|2507.5|2494.5|2505.77|2492.77|35
1623126830000|2021-06-08 04:33:50|2507.48|2494.48|2509.93|2496.93|2510.27|2497.27|2507.41|2494.41|37
1623126840000|2021-06-08 04:34:00|2509.96|2496.96|2507.16|2494.16|2509.96|2496.96|2506.83|2493.83|39
1623126850000|2021-06-08 04:34:10|2507.15|2494.15|2509.49|2496.49|2509.98|2496.98|2506.77|2493.77|39
1623126860000|2021-06-08 04:34:20|2509.78|2496.78|2508.57|2495.57|2510.11|2497.11|2508.03|2495.03|39
1623126870000|2021-06-08 04:34:30|2508.52|2495.52|2508.5|2495.5|2508.59|2495.59|2507.3|2494.3|37
1623126880000|2021-06-08 04:34:40|2508.49|2495.49|2511.19|2498.19|2511.28|2498.28|2508.49|2495.49|37
1623126890000|2021-06-08 04:34:50|2511.27|2498.27|2509.4|2496.4|2511.27|2498.27|2508.12|2495.12|37
1623126900000|2021-06-08 04:35:00|2509.59|2496.59|2507.33|2494.33|2509.87|2496.87|2507.33|2494.33|35
1623126910000|2021-06-08 04:35:10|2507.36|2494.36|2506.5|2493.5|2507.78|2494.78|2506.07|2493.07|37
1623126920000|2021-06-08 04:35:20|2506.41|2493.41|2507.53|2494.53|2507.53|2494.53|2506.29|2493.29|31
1623126930000|2021-06-08 04:35:30|2507.54|2494.54|2508.87|2495.87|2508.99|2495.99|2507.44|2494.44|34
1623126940000|2021-06-08 04:35:40|2508.66|2495.66|2507.7|2494.7|2508.87|2495.87|2507.52|2494.52|36
1623126950000|2021-06-08 04:35:50|2507.59|2494.59|2508.2|2495.2|2508.45|2495.45|2506.68|2493.68|38
1623126960000|2021-06-08 04:36:00|2508.46|2495.46|2510.11|2497.11|2510.17|2497.17|2508.46|2495.46|32
1623126970000|2021-06-08 04:36:10|2510.31|2497.31|2510.22|2497.22|2510.44|2497.44|2509.9|2496.9|27
1623126980000|2021-06-08 04:36:20|2510.24|2497.24|2512.2|2499.2|2512.2|2499.2|2510.24|2497.24|38
1623126990000|2021-06-08 04:36:30|2512.18|2499.18|2513.27|2500.27|2513.55|2500.55|2511.85|2498.85|30
1623127000000|2021-06-08 04:36:40|2513.38|2500.38|2513.06|2500.06|2513.64|2500.64|2511.79|2498.79|36
1623127010000|2021-06-08 04:36:50|2513.1|2500.1|2513.89|2500.89|2514.12|2501.12|2513.01|2500.01|35
1623127020000|2021-06-08 04:37:00|2513.81|2500.81|2512.38|2499.38|2513.97|2500.97|2512.38|2499.38|34
1623127030000|2021-06-08 04:37:10|2512.62|2499.62|2508.9|2495.9|2512.9|2499.9|2508.76|2495.76|27
1623127040000|2021-06-08 04:37:20|2509.03|2496.03|2509.03|2496.03|2510.05|2497.05|2508.31|2495.31|39
1623127050000|2021-06-08 04:37:30|2509.09|2496.09|2508.22|2495.22|2509.68|2496.68|2508.21|2495.21|37
1623127060000|2021-06-08 04:37:40|2508.33|2495.33|2509.93|2496.93|2510.03|2497.03|2508.14|2495.14|33
1623127070000|2021-06-08 04:37:50|2509.97|2496.97|2511.61|2498.61|2511.61|2498.61|2509.95|2496.95|36
1623127080000|2021-06-08 04:38:00|2511.52|2498.52|2510.34|2497.34|2512.17|2499.17|2510.2|2497.2|38
1623127090000|2021-06-08 04:38:10|2510.16|2497.16|2507.51|2494.51|2510.49|2497.49|2507.23|2494.23|32
1623127100000|2021-06-08 04:38:20|2507.36|2494.36|2505.63|2492.63|2507.43|2494.43|2504.94|2491.94|35
1623127110000|2021-06-08 04:38:30|2504.89|2491.89|2504.32|2491.32|2505.79|2492.79|2503.82|2490.82|38
1623127120000|2021-06-08 04:38:40|2504.31|2491.31|2504.87|2491.87|2505.38|2492.38|2503.23|2490.23|38
1623127130000|2021-06-08 04:38:50|2504.76|2491.76|2504.68|2491.68|2505.26|2492.26|2504.17|2491.17|31
1623127140000|2021-06-08 04:39:00|2505.43|2492.43|2506.82|2493.82|2506.82|2493.82|2504.79|2491.79|35
1623127150000|2021-06-08 04:39:10|2506.81|2493.81|2504.52|2491.52|2506.93|2493.93|2504.33|2491.33|37
1623127160000|2021-06-08 04:39:20|2504.5|2491.5|2499.63|2486.63|2504.73|2491.73|2499.32|2486.32|38
1623127170000|2021-06-08 04:39:30|2499.41|2486.41|2497.57|2484.57|2500.65|2487.65|2495.82|2482.82|40
1623127180000|2021-06-08 04:39:40|2497.82|2484.82|2498.66|2485.66|2499.82|2486.82|2497.59|2484.59|39
1623127190000|2021-06-08 04:39:50|2498.62|2485.62|2496.78|2483.78|2498.73|2485.73|2496.44|2483.44|37
1623127200000|2021-06-08 04:40:00|2496.83|2483.83|2500.51|2487.51|2500.51|2487.51|2496.23|2483.23|40
1623127210000|2021-06-08 04:40:10|2500.54|2487.54|2498.11|2485.11|2500.54|2487.54|2497.29|2484.29|40
1623127220000|2021-06-08 04:40:20|2498.23|2485.23|2497.82|2484.82|2498.93|2485.93|2497.43|2484.43|39
1623127230000|2021-06-08 04:40:30|2497.8|2484.8|2499.2|2486.2|2499.44|2486.44|2497.73|2484.73|32
1623127240000|2021-06-08 04:40:40|2499.24|2486.24|2500.99|2487.99|2501.24|2488.24|2498.93|2485.93|35
1623127250000|2021-06-08 04:40:50|2501.02|2488.02|2501.72|2488.72|2502.94|2489.94|2501.02|2488.02|36
1623127260000|2021-06-08 04:41:00|2501.75|2488.75|2503.91|2490.91|2504.04|2491.04|2501.75|2488.75|31
1623127270000|2021-06-08 04:41:10|2504.05|2491.05|2506.85|2493.85|2506.85|2493.85|2502.7|2489.7|38
1623127280000|2021-06-08 04:41:20|2506.68|2493.68|2503.45|2490.45|2506.69|2493.69|2502.17|2489.17|38
1623127290000|2021-06-08 04:41:30|2504.17|2491.17|2506.7|2493.7|2506.81|2493.81|2503.96|2490.96|35
1623127300000|2021-06-08 04:41:40|2506.53|2493.53|2508.8|2495.8|2508.91|2495.91|2506.34|2493.34|35
1623127310000|2021-06-08 04:41:50|2508.98|2495.98|2509.67|2496.67|2510.21|2497.21|2508.35|2495.35|37
1623127320000|2021-06-08 04:42:00|2509.75|2496.75|2505.66|2492.66|2509.75|2496.75|2505.12|2492.12|39
1623127330000|2021-06-08 04:42:10|2505.65|2492.65|2505.67|2492.67|2505.7|2492.7|2504.18|2491.18|38
1623127340000|2021-06-08 04:42:20|2505.78|2492.78|2504.69|2491.69|2506.31|2493.31|2504.48|2491.48|37
1623127350000|2021-06-08 04:42:30|2504.6|2491.6|2506.09|2493.09|2506.4|2493.4|2504.6|2491.6|33
1623127360000|2021-06-08 04:42:40|2506.11|2493.11|2506|2493|2506.95|2493.95|2505.46|2492.46|33
1623127370000|2021-06-08 04:42:50|2506.13|2493.13|2505.31|2492.31|2506.62|2493.62|2504.11|2491.11|40
1623127380000|2021-06-08 04:43:00|2505.19|2492.19|2507.35|2494.35|2507.35|2494.35|2504.94|2491.94|34
1623127390000|2021-06-08 04:43:10|2507.36|2494.36|2508.6|2495.6|2508.69|2495.69|2507.11|2494.11|33
1623127400000|2021-06-08 04:43:20|2508.71|2495.71|2507.1|2494.1|2508.71|2495.71|2507.07|2494.07|36
1623127410000|2021-06-08 04:43:30|2507.4|2494.4|2508.12|2495.12|2508.36|2495.36|2507.24|2494.24|35
1623127420000|2021-06-08 04:43:40|2508.15|2495.15|2508.71|2495.71|2508.82|2495.82|2508.08|2495.08|35
1623127430000|2021-06-08 04:43:50|2508.74|2495.74|2509.82|2496.82|2509.82|2496.82|2508.5|2495.5|33
1623127440000|2021-06-08 04:44:00|2509.67|2496.67|2510|2497|2511.55|2498.55|2509.67|2496.67|37
1623127450000|2021-06-08 04:44:10|2509.76|2496.76|2507.79|2494.79|2509.76|2496.76|2507.78|2494.78|38
1623127460000|2021-06-08 04:44:20|2507.81|2494.81|2507.42|2494.42|2508.5|2495.5|2506.45|2493.45|30
1623127470000|2021-06-08 04:44:30|2507.75|2494.75|2507.83|2494.83|2508.42|2495.42|2507.34|2494.34|39
1623127480000|2021-06-08 04:44:40|2507.82|2494.82|2506.51|2493.51|2508.19|2495.19|2506.51|2493.51|32
1623127490000|2021-06-08 04:44:50|2506.71|2493.71|2508.62|2495.62|2508.71|2495.71|2506.65|2493.65|37
1623127500000|2021-06-08 04:45:00|2508.72|2495.72|2508.29|2495.29|2508.82|2495.82|2507.7|2494.7|36
1623127510000|2021-06-08 04:45:10|2508.33|2495.33|2510.8|2497.8|2511.23|2498.23|2508.24|2495.24|37
1623127520000|2021-06-08 04:45:20|2510.65|2497.65|2510.79|2497.79|2511.34|2498.34|2510.37|2497.37|40
1623127530000|2021-06-08 04:45:30|2510.6|2497.6|2513.42|2500.42|2513.42|2500.42|2510.6|2497.6|37
1623127540000|2021-06-08 04:45:40|2513.33|2500.33|2514.86|2501.86|2515.73|2502.73|2513.33|2500.33|34
1623127550000|2021-06-08 04:45:50|2514.22|2501.22|2516.71|2503.71|2517.11|2504.11|2513.78|2500.78|40
1623127560000|2021-06-08 04:46:00|2516.96|2503.96|2517|2504|2519.85|2506.85|2516.71|2503.71|39
1623127570000|2021-06-08 04:46:10|2516.75|2503.75|2516.8|2503.8|2517.26|2504.26|2516.5|2503.5|33
1623127580000|2021-06-08 04:46:20|2516.74|2503.74|2516.86|2503.86|2517.45|2504.45|2516.57|2503.57|30
1623127590000|2021-06-08 04:46:30|2517.03|2504.03|2518.9|2505.9|2518.94|2505.94|2516.91|2503.91|37
1623127600000|2021-06-08 04:46:40|2518.93|2505.93|2518.77|2505.77|2518.93|2505.93|2517.94|2504.94|34
1623127610000|2021-06-08 04:46:50|2518.78|2505.78|2521.42|2508.42|2521.42|2508.42|2518.46|2505.46|30
1623127620000|2021-06-08 04:47:00|2521.3|2508.3|2519.7|2506.7|2522.13|2509.13|2519.7|2506.7|36
1623127630000|2021-06-08 04:47:10|2519.72|2506.72|2517.58|2504.58|2520.06|2507.06|2517.4|2504.4|37
1623127640000|2021-06-08 04:47:20|2517.74|2504.74|2515.33|2502.33|2517.74|2504.74|2515.15|2502.15|38
1623127650000|2021-06-08 04:47:30|2515.13|2502.13|2516.32|2503.32|2516.32|2503.32|2515|2502|36
1623127660000|2021-06-08 04:47:40|2516.35|2503.35|2516.42|2503.42|2517.3|2504.3|2516.29|2503.29|33
1623127670000|2021-06-08 04:47:50|2516.37|2503.37|2515.69|2502.69|2516.37|2503.37|2515.1|2502.1|35
1623127680000|2021-06-08 04:48:00|2515.78|2502.78|2515.61|2502.61|2516.21|2503.21|2515.34|2502.34|34
1623127690000|2021-06-08 04:48:10|2515.59|2502.59|2515|2502|2515.64|2502.64|2514.54|2501.54|29
1623127700000|2021-06-08 04:48:20|2514.91|2501.91|2513.49|2500.49|2514.91|2501.91|2513.08|2500.08|32
1623127710000|2021-06-08 04:48:30|2513.55|2500.55|2514.03|2501.03|2514.53|2501.53|2513.47|2500.47|35
1623127720000|2021-06-08 04:48:40|2514.04|2501.04|2513.22|2500.22|2514.41|2501.41|2512.92|2499.92|38
1623127730000|2021-06-08 04:48:50|2513.17|2500.17|2512.23|2499.23|2513.23|2500.23|2511.87|2498.87|34
1623127740000|2021-06-08 04:49:00|2512.25|2499.25|2513.06|2500.06|2513.1|2500.1|2511.67|2498.67|32
1623127750000|2021-06-08 04:49:10|2513.11|2500.11|2514.83|2501.83|2514.88|2501.88|2512.99|2499.99|32
1623127760000|2021-06-08 04:49:20|2514.81|2501.81|2517.08|2504.08|2517.28|2504.28|2514.81|2501.81|37
1623127770000|2021-06-08 04:49:30|2517.32|2504.32|2517.09|2504.09|2518.05|2505.05|2516.84|2503.84|38
1623127780000|2021-06-08 04:49:40|2517.08|2504.08|2515.92|2502.92|2517.11|2504.11|2515.83|2502.83|22
1623127790000|2021-06-08 04:49:50|2515.85|2502.85|2515.62|2502.62|2516.12|2503.12|2515.29|2502.29|35
1623127800000|2021-06-08 04:50:00|2515.61|2502.61|2516.47|2503.47|2516.47|2503.47|2515.48|2502.48|33
1623127810000|2021-06-08 04:50:10|2516.48|2503.48|2514.67|2501.67|2516.62|2503.62|2514.56|2501.56|26
1623127820000|2021-06-08 04:50:20|2514.83|2501.83|2514.32|2501.32|2514.98|2501.98|2514.1|2501.1|26
1623127830000|2021-06-08 04:50:30|2514.16|2501.16|2515.25|2502.25|2515.53|2502.53|2514.16|2501.16|33
1623127840000|2021-06-08 04:50:40|2515.23|2502.23|2513.54|2500.54|2515.23|2502.23|2513.06|2500.06|33
1623127850000|2021-06-08 04:50:50|2513.5|2500.5|2514.35|2501.35|2514.35|2501.35|2513.44|2500.44|34
1623127860000|2021-06-08 04:51:00|2514.08|2501.08|2512.33|2499.33|2514.64|2501.64|2512.31|2499.31|38
1623127870000|2021-06-08 04:51:10|2512.31|2499.31|2510.9|2497.9|2512.34|2499.34|2510.88|2497.88|31
1623127880000|2021-06-08 04:51:20|2510.84|2497.84|2512.26|2499.26|2512.26|2499.26|2510.84|2497.84|32
1623127890000|2021-06-08 04:51:30|2512.28|2499.28|2511.47|2498.47|2512.8|2499.8|2511.38|2498.38|38
1623127900000|2021-06-08 04:51:40|2511.4|2498.4|2511.18|2498.18|2511.5|2498.5|2511.01|2498.01|28
1623127910000|2021-06-08 04:51:50|2511.3|2498.3|2512.01|2499.01|2512.32|2499.32|2511.3|2498.3|25
1623127920000|2021-06-08 04:52:00|2512|2499|2510.52|2497.52|2512.19|2499.19|2510.49|2497.49|33
1623127930000|2021-06-08 04:52:10|2510.58|2497.58|2510.63|2497.63|2511.72|2498.72|2510.51|2497.51|31
1623127940000|2021-06-08 04:52:20|2510.68|2497.68|2508.96|2495.96|2510.68|2497.68|2508.69|2495.69|31
1623127950000|2021-06-08 04:52:30|2508.95|2495.95|2510.04|2497.04|2510.04|2497.04|2508.86|2495.86|30
1623127960000|2021-06-08 04:52:40|2510.05|2497.05|2510.88|2497.88|2511.03|2498.03|2510.05|2497.05|34
1623127970000|2021-06-08 04:52:50|2510.91|2497.91|2510.98|2497.98|2511.09|2498.09|2510.81|2497.81|21
1623127980000|2021-06-08 04:53:00|2511.06|2498.06|2511.45|2498.45|2512.68|2499.68|2511.05|2498.05|33
1623127990000|2021-06-08 04:53:10|2511.51|2498.51|2510.63|2497.63|2511.54|2498.54|2510.63|2497.63|32
1623128000000|2021-06-08 04:53:20|2510.65|2497.65|2510.48|2497.48|2510.66|2497.66|2510.48|2497.48|22
1623128010000|2021-06-08 04:53:30|2510.34|2497.34|2507.63|2494.63|2510.42|2497.42|2506.63|2493.63|36
1623128020000|2021-06-08 04:53:40|2506.96|2493.96|2506.15|2493.15|2508.18|2495.18|2506.04|2493.04|37
1623128030000|2021-06-08 04:53:50|2505.99|2492.99|2506.25|2493.25|2506.38|2493.38|2504.52|2491.52|35
1623128040000|2021-06-08 04:54:00|2506.11|2493.11|2505.03|2492.03|2506.35|2493.35|2504.75|2491.75|34
1623128050000|2021-06-08 04:54:10|2505.25|2492.25|2506.52|2493.52|2506.64|2493.64|2504.93|2491.93|35
1623128060000|2021-06-08 04:54:20|2506.55|2493.55|2506.45|2493.45|2507.02|2494.02|2506.14|2493.14|35
1623128070000|2021-06-08 04:54:30|2506.55|2493.55|2506.63|2493.63|2507.53|2494.53|2506.48|2493.48|30
1623128080000|2021-06-08 04:54:40|2506.62|2493.62|2506.36|2493.36|2506.63|2493.63|2505.44|2492.44|35
1623128090000|2021-06-08 04:54:50|2506.43|2493.43|2505.39|2492.39|2506.68|2493.68|2505.26|2492.26|36
1623128100000|2021-06-08 04:55:00|2505.42|2492.42|2507.11|2494.11|2507.11|2494.11|2505.33|2492.33|36
1623128110000|2021-06-08 04:55:10|2507.13|2494.13|2511|2498|2511|2498|2507.07|2494.07|38
1623128120000|2021-06-08 04:55:20|2510.83|2497.83|2512.29|2499.29|2512.29|2499.29|2510.37|2497.37|37
1623128130000|2021-06-08 04:55:30|2512.44|2499.44|2512.2|2499.2|2512.44|2499.44|2511.85|2498.85|38
1623128140000|2021-06-08 04:55:40|2512.09|2499.09|2513.94|2500.94|2514|2501|2512.05|2499.05|36
1623128150000|2021-06-08 04:55:50|2513.88|2500.88|2514.23|2501.23|2514.68|2501.68|2513.74|2500.74|39
1623128160000|2021-06-08 04:56:00|2514.19|2501.19|2513.79|2500.79|2514.67|2501.67|2513.79|2500.79|36
1623128170000|2021-06-08 04:56:10|2513.73|2500.73|2515.66|2502.66|2516.57|2503.57|2513.73|2500.73|38
1623128180000|2021-06-08 04:56:20|2515.56|2502.56|2516.08|2503.08|2516.99|2503.99|2515.47|2502.47|38
1623128190000|2021-06-08 04:56:30|2516.07|2503.07|2515|2502|2516.4|2503.4|2515|2502|32
1623128200000|2021-06-08 04:56:40|2514.92|2501.92|2514.66|2501.66|2514.92|2501.92|2513.51|2500.51|37
1623128210000|2021-06-08 04:56:50|2514.68|2501.68|2514.89|2501.89|2515.21|2502.21|2514.58|2501.58|37
1623128220000|2021-06-08 04:57:00|2515|2502|2514.77|2501.77|2515.02|2502.02|2513.04|2500.04|35
1623128230000|2021-06-08 04:57:10|2514.57|2501.57|2514.84|2501.84|2514.95|2501.95|2514.32|2501.32|38
1623128240000|2021-06-08 04:57:20|2514.78|2501.78|2513.44|2500.44|2514.94|2501.94|2513.07|2500.07|35
1623128250000|2021-06-08 04:57:30|2513.48|2500.48|2514.78|2501.78|2515.04|2502.04|2513.26|2500.26|29
1623128260000|2021-06-08 04:57:40|2514.8|2501.8|2515.16|2502.16|2515.16|2502.16|2514.79|2501.79|30
1623128270000|2021-06-08 04:57:50|2515.02|2502.02|2514.04|2501.04|2515.02|2502.02|2513.99|2500.99|34
1623128280000|2021-06-08 04:58:00|2513.87|2500.87|2512.59|2499.59|2513.88|2500.88|2512.07|2499.07|34
1623128290000|2021-06-08 04:58:10|2512.37|2499.37|2512.66|2499.66|2512.8|2499.8|2512.16|2499.16|28
1623128300000|2021-06-08 04:58:20|2512.6|2499.6|2511.01|2498.01|2512.75|2499.75|2511.01|2498.01|37
1623128310000|2021-06-08 04:58:30|2511.08|2498.08|2511.64|2498.64|2511.86|2498.86|2509.8|2496.8|37
1623128320000|2021-06-08 04:58:40|2511.49|2498.49|2510.95|2497.95|2511.99|2498.99|2510.95|2497.95|31
1623128330000|2021-06-08 04:58:50|2511.1|2498.1|2511.01|2498.01|2511.45|2498.45|2510.71|2497.71|39
1623128340000|2021-06-08 04:59:00|2511.24|2498.24|2508.54|2495.54|2512.44|2499.44|2508.39|2495.39|35
1623128350000|2021-06-08 04:59:10|2508.66|2495.66|2509.82|2496.82|2509.82|2496.82|2508.27|2495.27|37
1623128360000|2021-06-08 04:59:20|2509.79|2496.79|2509.49|2496.49|2510.77|2497.77|2509.2|2496.2|37
1623128370000|2021-06-08 04:59:30|2509.71|2496.71|2508.66|2495.66|2509.8|2496.8|2508.66|2495.66|37
1623128380000|2021-06-08 04:59:40|2508.6|2495.6|2508.28|2495.28|2508.93|2495.93|2507.79|2494.79|35
1623128390000|2021-06-08 04:59:50|2508.27|2495.27|2507.47|2494.47|2508.27|2495.27|2507.1|2494.1|36
1623128400000|2021-06-08 05:00:00|2507.35|2494.35|2505.51|2492.51|2507.96|2494.96|2505.39|2492.39|38
1623128410000|2021-06-08 05:00:10|2505.33|2492.33|2504.76|2491.76|2505.73|2492.73|2504.43|2491.43|40
1623128420000|2021-06-08 05:00:20|2504.81|2491.81|2504.51|2491.51|2504.87|2491.87|2504.3|2491.3|30
1623128430000|2021-06-08 05:00:30|2504.54|2491.54|2504.4|2491.4|2505.79|2492.79|2504.29|2491.29|40
1623128440000|2021-06-08 05:00:40|2504.35|2491.35|2504.09|2491.09|2504.89|2491.89|2503.56|2490.56|35
1623128450000|2021-06-08 05:00:50|2504.14|2491.14|2505.26|2492.26|2505.4|2492.4|2504.07|2491.07|31
1623128460000|2021-06-08 05:01:00|2505.29|2492.29|2509.65|2496.65|2509.73|2496.73|2505.27|2492.27|38
1623128470000|2021-06-08 05:01:10|2509.54|2496.54|2511.34|2498.34|2511.94|2498.94|2509.54|2496.54|36
1623128480000|2021-06-08 05:01:20|2511.21|2498.21|2509.2|2496.2|2511.28|2498.28|2508.68|2495.68|37
1623128490000|2021-06-08 05:01:30|2509.14|2496.14|2511.28|2498.28|2511.75|2498.75|2508.85|2495.85|31
1623128500000|2021-06-08 05:01:40|2511.11|2498.11|2510.75|2497.75|2512.18|2499.18|2510.64|2497.64|37
1623128510000|2021-06-08 05:01:50|2510.92|2497.92|2509.15|2496.15|2510.92|2497.92|2509.05|2496.05|37
1623128520000|2021-06-08 05:02:00|2508.99|2495.99|2508.5|2495.5|2509.41|2496.41|2508.5|2495.5|37
1623128530000|2021-06-08 05:02:10|2508.45|2495.45|2509.16|2496.16|2509.35|2496.35|2508.45|2495.45|35
1623128540000|2021-06-08 05:02:20|2508.48|2495.48|2504.84|2491.84|2509.12|2496.12|2503.47|2490.47|38
1623128550000|2021-06-08 05:02:30|2504.89|2491.89|2507|2494|2507.15|2494.15|2504.89|2491.89|32
1623128560000|2021-06-08 05:02:40|2507.06|2494.06|2506.55|2493.55|2507.94|2494.94|2505.69|2492.69|34
1623128570000|2021-06-08 05:02:50|2506.51|2493.51|2506.97|2493.97|2507.13|2494.13|2506.38|2493.38|34
1623128580000|2021-06-08 05:03:00|2507.19|2494.19|2503.38|2490.38|2507.47|2494.47|2503.32|2490.32|37
1623128590000|2021-06-08 05:03:10|2503.04|2490.04|2505.83|2492.83|2506.14|2493.14|2501.77|2488.77|35
1623128600000|2021-06-08 05:03:20|2505.82|2492.82|2509.68|2496.68|2510|2497|2505.82|2492.82|39
1623128610000|2021-06-08 05:03:30|2509.12|2496.12|2509.49|2496.49|2510.59|2497.59|2509.01|2496.01|38
1623128620000|2021-06-08 05:03:40|2509.5|2496.5|2508.73|2495.73|2509.99|2496.99|2508.01|2495.01|34
1623128630000|2021-06-08 05:03:50|2508.55|2495.55|2508.03|2495.03|2508.55|2495.55|2507.19|2494.19|28
1623128640000|2021-06-08 05:04:00|2508.05|2495.05|2508.3|2495.3|2508.3|2495.3|2507.84|2494.84|29
1623128650000|2021-06-08 05:04:10|2508.24|2495.24|2508.52|2495.52|2510.15|2497.15|2508.24|2495.24|37
1623128660000|2021-06-08 05:04:20|2508.67|2495.67|2510.52|2497.52|2510.68|2497.68|2508.67|2495.67|39
1623128670000|2021-06-08 05:04:30|2510.54|2497.54|2510.32|2497.32|2510.79|2497.79|2509.96|2496.96|25
1623128680000|2021-06-08 05:04:40|2509.98|2496.98|2511.65|2498.65|2512.18|2499.18|2509.98|2496.98|35
1623128690000|2021-06-08 05:04:50|2511.68|2498.68|2511.27|2498.27|2511.98|2498.98|2510.99|2497.99|37
1623128700000|2021-06-08 05:05:00|2511.28|2498.28|2511.76|2498.76|2512.96|2499.96|2511.24|2498.24|38
1623128710000|2021-06-08 05:05:10|2511.64|2498.64|2511.29|2498.29|2512.25|2499.25|2511|2498|36
1623128720000|2021-06-08 05:05:20|2511.19|2498.19|2512.08|2499.08|2512.67|2499.67|2510.9|2497.9|34
1623128730000|2021-06-08 05:05:30|2512.14|2499.14|2512.95|2499.95|2513.11|2500.11|2512.12|2499.12|28
1623128740000|2021-06-08 05:05:40|2513.08|2500.08|2511.15|2498.15|2513.08|2500.08|2511.15|2498.15|34
1623128750000|2021-06-08 05:05:50|2511.04|2498.04|2510.41|2497.41|2511.7|2498.7|2510.07|2497.07|35
1623128760000|2021-06-08 05:06:00|2510.17|2497.17|2510.59|2497.59|2510.84|2497.84|2509.76|2496.76|36
1623128770000|2021-06-08 05:06:10|2510.56|2497.56|2508.38|2495.38|2510.56|2497.56|2508.14|2495.14|39
1623128780000|2021-06-08 05:06:20|2508.2|2495.2|2509.59|2496.59|2509.69|2496.69|2508.13|2495.13|39
1623128790000|2021-06-08 05:06:30|2509.58|2496.58|2509.15|2496.15|2509.67|2496.67|2508.83|2495.83|35
1623128800000|2021-06-08 05:06:40|2509.19|2496.19|2508.76|2495.76|2509.19|2496.19|2508.61|2495.61|34
1623128810000|2021-06-08 05:06:50|2508.69|2495.69|2510.37|2497.37|2510.42|2497.42|2508.47|2495.47|38
1623128820000|2021-06-08 05:07:00|2510.42|2497.42|2512.64|2499.64|2512.64|2499.64|2510.3|2497.3|34
1623128830000|2021-06-08 05:07:10|2512.37|2499.37|2511.69|2498.69|2512.37|2499.37|2511.32|2498.32|35
1623128840000|2021-06-08 05:07:20|2512.02|2499.02|2514.34|2501.34|2514.51|2501.51|2511.64|2498.64|33
1623128850000|2021-06-08 05:07:30|2514.32|2501.32|2515.12|2502.12|2515.5|2502.5|2514.07|2501.07|39
1623128860000|2021-06-08 05:07:40|2515.33|2502.33|2513.59|2500.59|2515.54|2502.54|2513.45|2500.45|37
1623128870000|2021-06-08 05:07:50|2513.64|2500.64|2513.82|2500.82|2514.29|2501.29|2512.83|2499.83|38
1623128880000|2021-06-08 05:08:00|2513.69|2500.69|2514.96|2501.96|2516.1|2503.1|2513.69|2500.69|34
1623128890000|2021-06-08 05:08:10|2514.81|2501.81|2515.96|2502.96|2516.8|2503.8|2514.7|2501.7|38
1623128900000|2021-06-08 05:08:20|2515.82|2502.82|2517.99|2504.99|2518.28|2505.28|2515.82|2502.82|32
1623128910000|2021-06-08 05:08:30|2518.11|2505.11|2517.45|2504.45|2518.68|2505.68|2517.18|2504.18|34
1623128920000|2021-06-08 05:08:40|2517.46|2504.46|2517.84|2504.84|2518.24|2505.24|2516.94|2503.94|36
1623128930000|2021-06-08 05:08:50|2517.91|2504.91|2516.2|2503.2|2518.74|2505.74|2515.59|2502.59|38
1623128940000|2021-06-08 05:09:00|2516.52|2503.52|2513.42|2500.42|2516.52|2503.52|2512.73|2499.73|36
1623128950000|2021-06-08 05:09:10|2513.43|2500.43|2512.57|2499.57|2513.74|2500.74|2512.57|2499.57|37
1623128960000|2021-06-08 05:09:20|2512.83|2499.83|2511.34|2498.34|2512.84|2499.84|2510.15|2497.15|33
1623128970000|2021-06-08 05:09:30|2510.92|2497.92|2511.19|2498.19|2511.63|2498.63|2510.48|2497.48|36
1623128980000|2021-06-08 05:09:40|2511.54|2498.54|2511.58|2498.58|2511.65|2498.65|2510.66|2497.66|29
1623128990000|2021-06-08 05:09:50|2511.73|2498.73|2512.71|2499.71|2512.74|2499.74|2511.32|2498.32|36
1623129000000|2021-06-08 05:10:00|2512.7|2499.7|2511.89|2498.89|2512.7|2499.7|2511.71|2498.71|23
1623129010000|2021-06-08 05:10:10|2512.15|2499.15|2512.44|2499.44|2512.49|2499.49|2512.03|2499.03|35
1623129020000|2021-06-08 05:10:20|2512.34|2499.34|2513.11|2500.11|2514.95|2501.95|2512.29|2499.29|29
1623129030000|2021-06-08 05:10:30|2513.27|2500.27|2512.63|2499.63|2513.55|2500.55|2512.5|2499.5|37
1623129040000|2021-06-08 05:10:40|2512.78|2499.78|2512.4|2499.4|2514.08|2501.08|2512.4|2499.4|36
1623129050000|2021-06-08 05:10:50|2512.28|2499.28|2511.75|2498.75|2512.79|2499.79|2511.75|2498.75|34
1623129060000|2021-06-08 05:11:00|2511.56|2498.56|2513.35|2500.35|2513.89|2500.89|2511.56|2498.56|39
1623129070000|2021-06-08 05:11:10|2513.69|2500.69|2513.21|2500.21|2513.94|2500.94|2512.65|2499.65|33
1623129080000|2021-06-08 05:11:20|2513.28|2500.28|2512.94|2499.94|2513.63|2500.63|2512.86|2499.86|20
1623129090000|2021-06-08 05:11:30|2512.98|2499.98|2512.52|2499.52|2513.27|2500.27|2512.11|2499.11|33
1623129100000|2021-06-08 05:11:40|2512.53|2499.53|2510.24|2497.24|2512.77|2499.77|2509.8|2496.8|38
1623129110000|2021-06-08 05:11:50|2510.54|2497.54|2510.15|2497.15|2510.96|2497.96|2509.34|2496.34|36
1623129120000|2021-06-08 05:12:00|2510.42|2497.42|2510.33|2497.33|2510.82|2497.82|2510.11|2497.11|27
1623129130000|2021-06-08 05:12:10|2510.31|2497.31|2510.48|2497.48|2510.48|2497.48|2510.03|2497.03|30
1623129140000|2021-06-08 05:12:20|2510.32|2497.32|2508.49|2495.49|2511.29|2498.29|2508.49|2495.49|35
1623129150000|2021-06-08 05:12:30|2508.46|2495.46|2509.94|2496.94|2509.94|2496.94|2508.22|2495.22|36
1623129160000|2021-06-08 05:12:40|2510.05|2497.05|2508.6|2495.6|2510.07|2497.07|2508.39|2495.39|34
1623129170000|2021-06-08 05:12:50|2508.67|2495.67|2506.79|2493.79|2508.72|2495.72|2506.04|2493.04|38
1623129180000|2021-06-08 05:13:00|2506.65|2493.65|2506.66|2493.66|2506.97|2493.97|2506.16|2493.16|39
1623129190000|2021-06-08 05:13:10|2506.72|2493.72|2506.2|2493.2|2506.98|2493.98|2504.85|2491.85|32
1623129200000|2021-06-08 05:13:20|2505.79|2492.79|2504.58|2491.58|2505.79|2492.79|2504.3|2491.3|26
1623129210000|2021-06-08 05:13:30|2504.26|2491.26|2504.49|2491.49|2504.58|2491.58|2503.32|2490.32|31
1623129220000|2021-06-08 05:13:40|2504.16|2491.16|2506.92|2493.92|2507.16|2494.16|2504.16|2491.16|35
1623129230000|2021-06-08 05:13:50|2506.84|2493.84|2505.61|2492.61|2507.08|2494.08|2505.48|2492.48|35
1623129240000|2021-06-08 05:14:00|2505.86|2492.86|2506.65|2493.65|2506.66|2493.66|2505.35|2492.35|31
1623129250000|2021-06-08 05:14:10|2506.69|2493.69|2508.28|2495.28|2508.28|2495.28|2506.23|2493.23|32
1623129260000|2021-06-08 05:14:20|2508.06|2495.06|2506.9|2493.9|2508.12|2495.12|2506.11|2493.11|34
1623129270000|2021-06-08 05:14:30|2507|2494|2506.16|2493.16|2507.44|2494.44|2505.87|2492.87|38
1623129280000|2021-06-08 05:14:40|2505.98|2492.98|2505.09|2492.09|2506.28|2493.28|2504.34|2491.34|40
1623129290000|2021-06-08 05:14:50|2505|2492|2502.58|2489.58|2505.39|2492.39|2502.58|2489.58|37
1623129300000|2021-06-08 05:15:00|2502.54|2489.54|2507.24|2494.24|2507.82|2494.82|2502.37|2489.37|37
1623129310000|2021-06-08 05:15:10|2507.18|2494.18|2507.24|2494.24|2508.33|2495.33|2506.91|2493.91|32
1623129320000|2021-06-08 05:15:20|2507.33|2494.33|2505.55|2492.55|2507.87|2494.87|2505.55|2492.55|23
1623129330000|2021-06-08 05:15:30|2505.75|2492.75|2506.92|2493.92|2507.33|2494.33|2505.73|2492.73|30
1623129340000|2021-06-08 05:15:40|2506.84|2493.84|2506.86|2493.86|2508.08|2495.08|2506.51|2493.51|36
1623129350000|2021-06-08 05:15:50|2507.23|2494.23|2505.98|2492.98|2507.29|2494.29|2505.74|2492.74|30
1623129360000|2021-06-08 05:16:00|2506.08|2493.08|2508.57|2495.57|2509.32|2496.32|2506.08|2493.08|36
1623129370000|2021-06-08 05:16:10|2508.31|2495.31|2507.54|2494.54|2508.57|2495.57|2507.22|2494.22|29
1623129380000|2021-06-08 05:16:20|2507.37|2494.37|2507.71|2494.71|2508.26|2495.26|2506.44|2493.44|35
1623129390000|2021-06-08 05:16:30|2507.92|2494.92|2509.77|2496.77|2510.93|2497.93|2507.92|2494.92|36
1623129400000|2021-06-08 05:16:40|2509.73|2496.73|2507.56|2494.56|2509.8|2496.8|2507.56|2494.56|37
1623129410000|2021-06-08 05:16:50|2507.42|2494.42|2506.57|2493.57|2508.73|2495.73|2506.18|2493.18|36
1623129420000|2021-06-08 05:17:00|2506.78|2493.78|2506.35|2493.35|2506.78|2493.78|2506.07|2493.07|36
1623129430000|2021-06-08 05:17:10|2506.5|2493.5|2506.54|2493.54|2506.86|2493.86|2505.79|2492.79|28
1623129440000|2021-06-08 05:17:20|2506.42|2493.42|2505.44|2492.44|2506.57|2493.57|2504.92|2491.92|32
1623129450000|2021-06-08 05:17:30|2505.78|2492.78|2505.89|2492.89|2506.24|2493.24|2504.4|2491.4|35
1623129460000|2021-06-08 05:17:40|2505.9|2492.9|2506.45|2493.45|2507.17|2494.17|2505.9|2492.9|29
1623129470000|2021-06-08 05:17:50|2506.31|2493.31|2506.37|2493.37|2506.59|2493.59|2505.84|2492.84|28
1623129480000|2021-06-08 05:18:00|2506.18|2493.18|2505.4|2492.4|2506.18|2493.18|2504.71|2491.71|29
1623129490000|2021-06-08 05:18:10|2505.71|2492.71|2505.23|2492.23|2505.71|2492.71|2505.02|2492.02|33
1623129500000|2021-06-08 05:18:20|2505.24|2492.24|2505.88|2492.88|2506.48|2493.48|2505.23|2492.23|35
1623129510000|2021-06-08 05:18:30|2505.93|2492.93|2505.44|2492.44|2506.33|2493.33|2504.44|2491.44|36
1623129520000|2021-06-08 05:18:40|2505.11|2492.11|2504.09|2491.09|2505.19|2492.19|2504.09|2491.09|37
1623129530000|2021-06-08 05:18:50|2504.67|2491.67|2504.84|2491.84|2505.22|2492.22|2504.24|2491.24|32
1623129540000|2021-06-08 05:19:00|2505.12|2492.12|2507.5|2494.5|2507.5|2494.5|2504.82|2491.82|34
1623129550000|2021-06-08 05:19:10|2507.15|2494.15|2506.12|2493.12|2507.41|2494.41|2505.57|2492.57|39
1623129560000|2021-06-08 05:19:20|2506.1|2493.1|2504.6|2491.6|2506.21|2493.21|2504.21|2491.21|36
1623129570000|2021-06-08 05:19:30|2504.44|2491.44|2503.23|2490.23|2504.49|2491.49|2503.22|2490.22|38
1623129580000|2021-06-08 05:19:40|2503.2|2490.2|2502.93|2489.93|2503.47|2490.47|2502.92|2489.92|26
1623129590000|2021-06-08 05:19:50|2502.88|2489.88|2503.64|2490.64|2503.71|2490.71|2502.7|2489.7|31
1623129600000|2021-06-08 05:20:00|2503.73|2490.73|2503.14|2490.14|2503.9|2490.9|2502.36|2489.36|31
1623129610000|2021-06-08 05:20:10|2502.71|2489.71|2503.27|2490.27|2503.27|2490.27|2502.41|2489.41|33
1623129620000|2021-06-08 05:20:20|2503.07|2490.07|2500.89|2487.89|2503.35|2490.35|2500.89|2487.89|38
1623129630000|2021-06-08 05:20:30|2501.04|2488.04|2499.09|2486.09|2501.76|2488.76|2499.09|2486.09|32
1623129640000|2021-06-08 05:20:40|2499.08|2486.08|2498.95|2485.95|2499.5|2486.5|2497.38|2484.38|40
1623129650000|2021-06-08 05:20:50|2499|2486|2496.82|2483.82|2499.18|2486.18|2496.41|2483.41|37
1623129660000|2021-06-08 05:21:00|2496.44|2483.44|2496.87|2483.87|2497.31|2484.31|2493.28|2480.28|38
1623129670000|2021-06-08 05:21:10|2496.48|2483.48|2497.63|2484.63|2497.71|2484.71|2495.21|2482.21|37
1623129680000|2021-06-08 05:21:20|2497.65|2484.65|2496.98|2483.98|2498.22|2485.22|2496.98|2483.98|31
1623129690000|2021-06-08 05:21:30|2497.02|2484.02|2498.3|2485.3|2498.37|2485.37|2497.02|2484.02|30
1623129700000|2021-06-08 05:21:40|2498.22|2485.22|2498.7|2485.7|2499.88|2486.88|2498.21|2485.21|36
1623129710000|2021-06-08 05:21:50|2498.93|2485.93|2497.22|2484.22|2498.93|2485.93|2496.82|2483.82|38
1623129720000|2021-06-08 05:22:00|2497.12|2484.12|2498.38|2485.38|2498.59|2485.59|2496.94|2483.94|39
1623129730000|2021-06-08 05:22:10|2498.55|2485.55|2501.03|2488.03|2501.03|2488.03|2498.55|2485.55|37
1623129740000|2021-06-08 05:22:20|2501.11|2488.11|2501.15|2488.15|2501.7|2488.7|2500.1|2487.1|37
1623129750000|2021-06-08 05:22:30|2501.12|2488.12|2499.9|2486.9|2501.16|2488.16|2499.32|2486.32|38
1623129760000|2021-06-08 05:22:40|2500.39|2487.39|2501.75|2488.75|2501.83|2488.83|2500.3|2487.3|39
1623129770000|2021-06-08 05:22:50|2501.13|2488.13|2502.39|2489.39|2502.57|2489.57|2501.13|2488.13|33
1623129780000|2021-06-08 05:23:00|2502.07|2489.07|2503.87|2490.87|2503.87|2490.87|2502.07|2489.07|40
1623129790000|2021-06-08 05:23:10|2503.85|2490.85|2503.08|2490.08|2504.04|2491.04|2502.59|2489.59|37
1623129800000|2021-06-08 05:23:20|2503.01|2490.01|2502.84|2489.84|2503.2|2490.2|2500.6|2487.6|37
1623129810000|2021-06-08 05:23:30|2502.97|2489.97|2503.06|2490.06|2503.68|2490.68|2502.96|2489.96|33
1623129820000|2021-06-08 05:23:40|2503.27|2490.27|2502.93|2489.93|2503.7|2490.7|2502.83|2489.83|25
1623129830000|2021-06-08 05:23:50|2503.01|2490.01|2498.76|2485.76|2503.01|2490.01|2498.65|2485.65|38
1623129840000|2021-06-08 05:24:00|2498.74|2485.74|2500.45|2487.45|2500.87|2487.87|2498.74|2485.74|39
1623129850000|2021-06-08 05:24:10|2500.47|2487.47|2501.51|2488.51|2501.84|2488.84|2500.44|2487.44|38
1623129860000|2021-06-08 05:24:20|2501.67|2488.67|2499.85|2486.85|2501.97|2488.97|2499.7|2486.7|38
1623129870000|2021-06-08 05:24:30|2499.79|2486.79|2499.55|2486.55|2500.46|2487.46|2499.55|2486.55|31
1623129880000|2021-06-08 05:24:40|2499.2|2486.2|2497.38|2484.38|2499.2|2486.2|2496.41|2483.41|37
1623129890000|2021-06-08 05:24:50|2497.28|2484.28|2497.13|2484.13|2497.51|2484.51|2496.88|2483.88|37
1623129900000|2021-06-08 05:25:00|2496.89|2483.89|2496.12|2483.12|2497.13|2484.13|2495.39|2482.39|39
1623129910000|2021-06-08 05:25:10|2496.21|2483.21|2491.2|2478.2|2496.79|2483.79|2490.32|2477.32|39
1623129920000|2021-06-08 05:25:20|2491.24|2478.24|2489.29|2476.29|2491.52|2478.52|2489.25|2476.25|36
1623129930000|2021-06-08 05:25:30|2489.46|2476.46|2488.78|2475.78|2489.99|2476.99|2488.78|2475.78|37
1623129940000|2021-06-08 05:25:40|2488.79|2475.79|2481.42|2468.42|2489.63|2476.63|2481.42|2468.42|32
1623129950000|2021-06-08 05:25:50|2481.87|2468.87|2484.52|2471.52|2484.83|2471.83|2481.51|2468.51|38
1623129960000|2021-06-08 05:26:00|2484.61|2471.61|2487.34|2474.34|2488.06|2475.06|2484.54|2471.54|38
1623129970000|2021-06-08 05:26:10|2487.33|2474.33|2483.53|2470.53|2487.9|2474.9|2483.51|2470.51|37
1623129980000|2021-06-08 05:26:20|2483.43|2470.43|2482.62|2469.62|2483.43|2470.43|2481.35|2468.35|37
1623129990000|2021-06-08 05:26:30|2482.24|2469.24|2478.83|2465.83|2482.24|2469.24|2476.37|2463.37|39
1623130000000|2021-06-08 05:26:40|2478.41|2465.41|2479.06|2466.06|2480.66|2467.66|2477.65|2464.65|39
1623130010000|2021-06-08 05:26:50|2478.8|2465.8|2478.51|2465.51|2479|2466|2478.12|2465.12|39
1623130020000|2021-06-08 05:27:00|2478.59|2465.59|2479.96|2466.96|2480.67|2467.67|2478.44|2465.44|34
1623130030000|2021-06-08 05:27:10|2479.99|2466.99|2482.03|2469.03|2482.05|2469.05|2479.85|2466.85|33
1623130040000|2021-06-08 05:27:20|2482.34|2469.34|2480.33|2467.33|2483.49|2470.49|2480.07|2467.07|35
1623130050000|2021-06-08 05:27:30|2480.2|2467.2|2478.58|2465.58|2481.9|2468.9|2478.45|2465.45|37
1623130060000|2021-06-08 05:27:40|2478.65|2465.65|2477.8|2464.8|2479.1|2466.1|2477.11|2464.11|35
1623130070000|2021-06-08 05:27:50|2477.52|2464.52|2480.75|2467.75|2481.09|2468.09|2477.47|2464.47|34
1623130080000|2021-06-08 05:28:00|2480.68|2467.68|2481.52|2468.52|2482.76|2469.76|2480|2467|35
1623130090000|2021-06-08 05:28:10|2481.63|2468.63|2484.87|2471.87|2485.12|2472.12|2481.63|2468.63|37
1623130100000|2021-06-08 05:28:20|2484.76|2471.76|2481.88|2468.88|2485.01|2472.01|2481.63|2468.63|36
1623130110000|2021-06-08 05:28:30|2480.83|2467.83|2481.55|2468.55|2481.55|2468.55|2480.54|2467.54|32
1623130120000|2021-06-08 05:28:40|2481.87|2468.87|2481.68|2468.68|2482|2469|2481.08|2468.08|33
1623130130000|2021-06-08 05:28:50|2481.94|2468.94|2480.55|2467.55|2481.94|2468.94|2480.35|2467.35|35
1623130140000|2021-06-08 05:29:00|2480.37|2467.37|2478.93|2465.93|2480.58|2467.58|2478.51|2465.51|38
1623130150000|2021-06-08 05:29:10|2478.49|2465.49|2475.94|2462.94|2478.49|2465.49|2474.82|2461.82|37
1623130160000|2021-06-08 05:29:20|2475.42|2462.42|2475.51|2462.51|2475.55|2462.55|2473.38|2460.38|39
1623130170000|2021-06-08 05:29:30|2475.79|2462.79|2474.33|2461.33|2476.62|2463.62|2473.76|2460.76|39
1623130180000|2021-06-08 05:29:40|2473.7|2460.7|2474.42|2461.42|2475.3|2462.3|2470.75|2457.75|37
1623130190000|2021-06-08 05:29:50|2474.39|2461.39|2472.32|2459.32|2475.47|2462.47|2472.13|2459.13|38
1623130200000|2021-06-08 05:30:00|2472.6|2459.6|2475.35|2462.35|2475.54|2462.54|2471.78|2458.78|40
1623130210000|2021-06-08 05:30:10|2474.25|2461.25|2473.73|2460.73|2474.25|2461.25|2472.62|2459.62|36
1623130220000|2021-06-08 05:30:20|2473.33|2460.33|2473.6|2460.6|2474.72|2461.72|2472.96|2459.96|32
1623130230000|2021-06-08 05:30:30|2473.56|2460.56|2474.93|2461.93|2474.98|2461.98|2473.5|2460.5|39
1623130240000|2021-06-08 05:30:40|2475.05|2462.05|2474.79|2461.79|2475.58|2462.58|2474.73|2461.73|36
1623130250000|2021-06-08 05:30:50|2474.72|2461.72|2471.46|2458.46|2474.73|2461.73|2471.46|2458.46|37
1623130260000|2021-06-08 05:31:00|2471.6|2458.6|2467.04|2454.04|2471.6|2458.6|2465.7|2452.7|36
1623130270000|2021-06-08 05:31:10|2467.68|2454.68|2466.72|2453.72|2467.78|2454.78|2465.85|2452.85|31
1623130280000|2021-06-08 05:31:20|2466.58|2453.58|2466.58|2453.58|2466.86|2453.86|2465.34|2452.34|33
1623130290000|2021-06-08 05:31:30|2466.82|2453.82|2466.31|2453.31|2467.52|2454.52|2466.1|2453.1|33
1623130300000|2021-06-08 05:31:40|2466.13|2453.13|2466.82|2453.82|2467.53|2454.53|2466.13|2453.13|39
1623130310000|2021-06-08 05:31:50|2466.79|2453.79|2467.49|2454.49|2468.28|2455.28|2466.45|2453.45|37
1623130320000|2021-06-08 05:32:00|2467.46|2454.46|2464.13|2451.13|2467.59|2454.59|2461.9|2448.9|39
1623130330000|2021-06-08 05:32:10|2464.45|2451.45|2462.48|2449.48|2464.78|2451.78|2461.56|2448.56|38
1623130340000|2021-06-08 05:32:20|2462.43|2449.43|2463.13|2450.13|2465.23|2452.23|2462.35|2449.35|38
1623130350000|2021-06-08 05:32:30|2463.14|2450.14|2460.8|2447.8|2463.66|2450.66|2460.8|2447.8|36
1623130360000|2021-06-08 05:32:40|2460.32|2447.32|2465.66|2452.66|2465.66|2452.66|2460.32|2447.32|39
1623130370000|2021-06-08 05:32:50|2465.58|2452.58|2464.55|2451.55|2465.58|2452.58|2464.44|2451.44|37
1623130380000|2021-06-08 05:33:00|2464.62|2451.62|2467.93|2454.93|2467.98|2454.98|2464.58|2451.58|38
1623130390000|2021-06-08 05:33:10|2468.04|2455.04|2464.54|2451.54|2468.04|2455.04|2464.47|2451.47|38
1623130400000|2021-06-08 05:33:20|2464.31|2451.31|2462.75|2449.75|2464.45|2451.45|2462.72|2449.72|38
1623130410000|2021-06-08 05:33:30|2463.03|2450.03|2461.19|2448.19|2463.52|2450.52|2460.42|2447.42|37
1623130420000|2021-06-08 05:33:40|2460.63|2447.63|2461.55|2448.55|2462.16|2449.16|2460.15|2447.15|37
1623130430000|2021-06-08 05:33:50|2460.9|2447.9|2460.8|2447.8|2461.42|2448.42|2459.66|2446.66|36
1623130440000|2021-06-08 05:34:00|2460.93|2447.93|2463.68|2450.68|2463.68|2450.68|2460.93|2447.93|33
1623130450000|2021-06-08 05:34:10|2463.7|2450.7|2464.74|2451.74|2464.74|2451.74|2463.17|2450.17|37
1623130460000|2021-06-08 05:34:20|2464.9|2451.9|2467.51|2454.51|2468|2455|2464.85|2451.85|36
1623130470000|2021-06-08 05:34:30|2467.67|2454.67|2468.18|2455.18|2468.18|2455.18|2466.64|2453.64|37
1623130480000|2021-06-08 05:34:40|2468.09|2455.09|2470.75|2457.75|2471.04|2458.04|2468.09|2455.09|38
1623130490000|2021-06-08 05:34:50|2471.08|2458.08|2469.31|2456.31|2471.1|2458.1|2469.07|2456.07|39
1623130500000|2021-06-08 05:35:00|2469.2|2456.2|2468.92|2455.92|2469.99|2456.99|2468.17|2455.17|37
1623130510000|2021-06-08 05:35:10|2469.05|2456.05|2474.92|2461.92|2474.92|2461.92|2469.05|2456.05|39
1623130520000|2021-06-08 05:35:20|2475.57|2462.57|2475.26|2462.26|2477.06|2464.06|2474.83|2461.83|38
1623130530000|2021-06-08 05:35:30|2475.86|2462.86|2480.62|2467.62|2480.74|2467.74|2475.86|2462.86|38
1623130540000|2021-06-08 05:35:40|2480.37|2467.37|2478.19|2465.19|2480.37|2467.37|2478.19|2465.19|40
1623130550000|2021-06-08 05:35:50|2477.73|2464.73|2478.43|2465.43|2478.43|2465.43|2475.29|2462.29|36
1623130560000|2021-06-08 05:36:00|2477.93|2464.93|2480.65|2467.65|2480.67|2467.67|2477.84|2464.84|39
1623130570000|2021-06-08 05:36:10|2480.62|2467.62|2478.17|2465.17|2480.68|2467.68|2478.17|2465.17|33
1623130580000|2021-06-08 05:36:20|2477.62|2464.62|2477.46|2464.46|2477.8|2464.8|2475.91|2462.91|36
1623130590000|2021-06-08 05:36:30|2477.77|2464.77|2476.18|2463.18|2477.93|2464.93|2475.56|2462.56|34
1623130600000|2021-06-08 05:36:40|2476.16|2463.16|2475.75|2462.75|2476.66|2463.66|2475.09|2462.09|37
1623130610000|2021-06-08 05:36:50|2475.74|2462.74|2475.61|2462.61|2475.79|2462.79|2474.75|2461.75|39
1623130620000|2021-06-08 05:37:00|2475.6|2462.6|2474.91|2461.91|2477.04|2464.04|2474.66|2461.66|39
1623130630000|2021-06-08 05:37:10|2474.78|2461.78|2476.37|2463.37|2476.37|2463.37|2473.72|2460.72|37
1623130640000|2021-06-08 05:37:20|2476.74|2463.74|2478.77|2465.77|2478.9|2465.9|2476.58|2463.58|36
1623130650000|2021-06-08 05:37:30|2478.8|2465.8|2477.42|2464.42|2478.81|2465.81|2477.38|2464.38|38
1623130660000|2021-06-08 05:37:40|2477.61|2464.61|2480.4|2467.4|2480.4|2467.4|2477.42|2464.42|37
1623130670000|2021-06-08 05:37:50|2480.46|2467.46|2479.82|2466.82|2480.63|2467.63|2479.34|2466.34|38
1623130680000|2021-06-08 05:38:00|2479.53|2466.53|2478.06|2465.06|2479.68|2466.68|2477.43|2464.43|36
1623130690000|2021-06-08 05:38:10|2478.38|2465.38|2480.23|2467.23|2480.23|2467.23|2478.38|2465.38|39
1623130700000|2021-06-08 05:38:20|2480.36|2467.36|2481.84|2468.84|2481.88|2468.88|2480.29|2467.29|35
1623130710000|2021-06-08 05:38:30|2481.83|2468.83|2482.98|2469.98|2482.98|2469.98|2480.53|2467.53|36
1623130720000|2021-06-08 05:38:40|2483|2470|2481.38|2468.38|2483.5|2470.5|2481.05|2468.05|36
1623130730000|2021-06-08 05:38:50|2481.35|2468.35|2480.13|2467.13|2481.39|2468.39|2479.94|2466.94|36
1623130740000|2021-06-08 05:39:00|2480.01|2467.01|2482.43|2469.43|2482.43|2469.43|2479.29|2466.29|37
1623130750000|2021-06-08 05:39:10|2482.17|2469.17|2483.77|2470.77|2484.07|2471.07|2482.06|2469.06|37
1623130760000|2021-06-08 05:39:20|2483.25|2470.25|2481.91|2468.91|2483.25|2470.25|2481.41|2468.41|35
1623130770000|2021-06-08 05:39:30|2481.87|2468.87|2483.86|2470.86|2483.86|2470.86|2481.78|2468.78|38
1623130780000|2021-06-08 05:39:40|2483.96|2470.96|2482.77|2469.77|2485.59|2472.59|2482.77|2469.77|39
1623130790000|2021-06-08 05:39:50|2482.71|2469.71|2480.99|2467.99|2482.84|2469.84|2480.5|2467.5|33
1623130800000|2021-06-08 05:40:00|2480.98|2467.98|2483.33|2470.33|2483.47|2470.47|2480.93|2467.93|36
1623130810000|2021-06-08 05:40:10|2483.12|2470.12|2483.51|2470.51|2483.77|2470.77|2482.22|2469.22|35
1623130820000|2021-06-08 05:40:20|2483.42|2470.42|2482.97|2469.97|2483.73|2470.73|2482.76|2469.76|38
1623130830000|2021-06-08 05:40:30|2483.07|2470.07|2485.46|2472.46|2485.46|2472.46|2483.07|2470.07|36
1623130840000|2021-06-08 05:40:40|2485.44|2472.44|2488.03|2475.03|2488.14|2475.14|2485.23|2472.23|34
1623130850000|2021-06-08 05:40:50|2488.08|2475.08|2488.21|2475.21|2488.88|2475.88|2485.89|2472.89|38
1623130860000|2021-06-08 05:41:00|2488.24|2475.24|2485.57|2472.57|2488.82|2475.82|2485.46|2472.46|39
1623130870000|2021-06-08 05:41:10|2485.63|2472.63|2483.43|2470.43|2485.63|2472.63|2482.54|2469.54|40
1623130880000|2021-06-08 05:41:20|2483.36|2470.36|2483.1|2470.1|2484.27|2471.27|2482|2469|33
1623130890000|2021-06-08 05:41:30|2482.58|2469.58|2482.9|2469.9|2483.2|2470.2|2481.87|2468.87|38
1623130900000|2021-06-08 05:41:40|2483.29|2470.29|2482.36|2469.36|2484.82|2471.82|2481.96|2468.96|36
1623130910000|2021-06-08 05:41:50|2482.68|2469.68|2482.5|2469.5|2482.9|2469.9|2481.94|2468.94|35
1623130920000|2021-06-08 05:42:00|2482.49|2469.49|2485.18|2472.18|2485.18|2472.18|2482.46|2469.46|40
1623130930000|2021-06-08 05:42:10|2484.77|2471.77|2485.42|2472.42|2485.63|2472.63|2484.63|2471.63|32
1623130940000|2021-06-08 05:42:20|2485.73|2472.73|2484.7|2471.7|2486.1|2473.1|2484.7|2471.7|38
1623130950000|2021-06-08 05:42:30|2484.77|2471.77|2487.15|2474.15|2487.47|2474.47|2484.77|2471.77|33
1623130960000|2021-06-08 05:42:40|2486.97|2473.97|2487.84|2474.84|2488.22|2475.22|2485.82|2472.82|34
1623130970000|2021-06-08 05:42:50|2487.13|2474.13|2486.11|2473.11|2487.13|2474.13|2485.8|2472.8|38
1623130980000|2021-06-08 05:43:00|2486.21|2473.21|2488.67|2475.67|2488.67|2475.67|2486.21|2473.21|34
1623130990000|2021-06-08 05:43:10|2488.71|2475.71|2488.27|2475.27|2488.86|2475.86|2487.75|2474.75|33
1623131000000|2021-06-08 05:43:20|2488.06|2475.06|2488.49|2475.49|2488.65|2475.65|2487.97|2474.97|31
1623131010000|2021-06-08 05:43:30|2488.82|2475.82|2487.25|2474.25|2488.92|2475.92|2487.25|2474.25|37
1623131020000|2021-06-08 05:43:40|2486.99|2473.99|2488.4|2475.4|2489.79|2476.79|2486.95|2473.95|37
1623131030000|2021-06-08 05:43:50|2488.21|2475.21|2488.13|2475.13|2489.29|2476.29|2488.13|2475.13|37
1623131040000|2021-06-08 05:44:00|2488.08|2475.08|2486.93|2473.93|2488.26|2475.26|2486.89|2473.89|37
1623131050000|2021-06-08 05:44:10|2486.83|2473.83|2484.44|2471.44|2486.85|2473.85|2484.18|2471.18|31
1623131060000|2021-06-08 05:44:20|2484.9|2471.9|2486.76|2473.76|2487.42|2474.42|2484.9|2471.9|37
1623131070000|2021-06-08 05:44:30|2486.62|2473.62|2487.58|2474.58|2488.16|2475.16|2485.79|2472.79|35
1623131080000|2021-06-08 05:44:40|2487.46|2474.46|2488.09|2475.09|2488.26|2475.26|2487.46|2474.46|27
1623131090000|2021-06-08 05:44:50|2488.13|2475.13|2488.17|2475.17|2488.73|2475.73|2488.08|2475.08|25
1623131100000|2021-06-08 05:45:00|2488.24|2475.24|2490.71|2477.71|2491.41|2478.41|2488.24|2475.24|29
1623131110000|2021-06-08 05:45:10|2490.79|2477.79|2491.34|2478.34|2492.2|2479.2|2489.85|2476.85|37
1623131120000|2021-06-08 05:45:20|2491.33|2478.33|2492.91|2479.91|2494.29|2481.29|2491.09|2478.09|38
1623131130000|2021-06-08 05:45:30|2492.42|2479.42|2492.4|2479.4|2494.26|2481.26|2492.4|2479.4|39
1623131140000|2021-06-08 05:45:40|2492.38|2479.38|2491.72|2478.72|2493.63|2480.63|2491.01|2478.01|37
1623131150000|2021-06-08 05:45:50|2491.87|2478.87|2493.27|2480.27|2493.27|2480.27|2491.54|2478.54|32
1623131160000|2021-06-08 05:46:00|2493.22|2480.22|2493.26|2480.26|2493.49|2480.49|2492.08|2479.08|32
1623131170000|2021-06-08 05:46:10|2493.22|2480.22|2494.46|2481.46|2494.85|2481.85|2493.22|2480.22|30
1623131180000|2021-06-08 05:46:20|2494.53|2481.53|2495.19|2482.19|2496.15|2483.15|2494.24|2481.24|40
1623131190000|2021-06-08 05:46:30|2495.74|2482.74|2497.08|2484.08|2498.59|2485.59|2495.74|2482.74|37
1623131200000|2021-06-08 05:46:40|2497.07|2484.07|2498.3|2485.3|2498.98|2485.98|2496.23|2483.23|39
1623131210000|2021-06-08 05:46:50|2498.29|2485.29|2498.56|2485.56|2499.19|2486.19|2497.69|2484.69|33
1623131220000|2021-06-08 05:47:00|2499.05|2486.05|2498.74|2485.74|2500.23|2487.23|2498.74|2485.74|34
1623131230000|2021-06-08 05:47:10|2498.69|2485.69|2499.48|2486.48|2499.48|2486.48|2497.91|2484.91|37
1623131240000|2021-06-08 05:47:20|2499.81|2486.81|2500.8|2487.8|2501.86|2488.86|2499.8|2486.8|39
1623131250000|2021-06-08 05:47:30|2500.71|2487.71|2501.59|2488.59|2501.77|2488.77|2500.56|2487.56|35
1623131260000|2021-06-08 05:47:40|2501.62|2488.62|2500.27|2487.27|2501.67|2488.67|2500.06|2487.06|29
1623131270000|2021-06-08 05:47:50|2500.24|2487.24|2498.29|2485.29|2500.47|2487.47|2497.91|2484.91|38
1623131280000|2021-06-08 05:48:00|2498.09|2485.09|2499.92|2486.92|2499.92|2486.92|2497.89|2484.89|30
1623131290000|2021-06-08 05:48:10|2499.89|2486.89|2499.91|2486.91|2500.69|2487.69|2499.76|2486.76|30
1623131300000|2021-06-08 05:48:20|2499.9|2486.9|2500.49|2487.49|2500.64|2487.64|2499.57|2486.57|33
1623131310000|2021-06-08 05:48:30|2500.45|2487.45|2501.99|2488.99|2502.13|2489.13|2500.45|2487.45|30
1623131320000|2021-06-08 05:48:40|2502.87|2489.87|2502.67|2489.67|2503.04|2490.04|2501.49|2488.49|29
1623131330000|2021-06-08 05:48:50|2502.52|2489.52|2504.25|2491.25|2504.25|2491.25|2502.44|2489.44|21
1623131340000|2021-06-08 05:49:00|2504.21|2491.21|2503.69|2490.69|2505.35|2492.35|2503.69|2490.69|38
1623131350000|2021-06-08 05:49:10|2503.76|2490.76|2502.91|2489.91|2504.03|2491.03|2502.84|2489.84|33
1623131360000|2021-06-08 05:49:20|2502.83|2489.83|2499.81|2486.81|2502.86|2489.86|2499.81|2486.81|29
1623131370000|2021-06-08 05:49:30|2500.64|2487.64|2502.42|2489.42|2502.44|2489.44|2500.64|2487.64|36
1623131380000|2021-06-08 05:49:40|2502.46|2489.46|2502.7|2489.7|2503.25|2490.25|2502.46|2489.46|35
1623131390000|2021-06-08 05:49:50|2502.74|2489.74|2502.45|2489.45|2502.74|2489.74|2501.96|2488.96|26
1623131400000|2021-06-08 05:50:00|2502.61|2489.61|2500.51|2487.51|2502.83|2489.83|2499.83|2486.83|30
1623131410000|2021-06-08 05:50:10|2500.3|2487.3|2500.33|2487.33|2500.56|2487.56|2498.93|2485.93|28
1623131420000|2021-06-08 05:50:20|2500.32|2487.32|2496.2|2483.2|2500.33|2487.33|2495.99|2482.99|34
1623131430000|2021-06-08 05:50:30|2496.62|2483.62|2497.61|2484.61|2498.55|2485.55|2496.32|2483.32|32
1623131440000|2021-06-08 05:50:40|2497.34|2484.34|2497.1|2484.1|2499|2486|2496.73|2483.73|36
1623131450000|2021-06-08 05:50:50|2497.13|2484.13|2497.88|2484.88|2498.03|2485.03|2496.26|2483.26|36
1623131460000|2021-06-08 05:51:00|2497.9|2484.9|2498.91|2485.91|2499.09|2486.09|2497.85|2484.85|31
1623131470000|2021-06-08 05:51:10|2498.72|2485.72|2496|2483|2498.72|2485.72|2495.67|2482.67|39
1623131480000|2021-06-08 05:51:20|2495.78|2482.78|2496.03|2483.03|2496.1|2483.1|2495.34|2482.34|37
1623131490000|2021-06-08 05:51:30|2496.07|2483.07|2494.98|2481.98|2496.27|2483.27|2494.78|2481.78|30
1623131500000|2021-06-08 05:51:40|2494.91|2481.91|2494.96|2481.96|2495.39|2482.39|2494.91|2481.91|33
1623131510000|2021-06-08 05:51:50|2495|2482|2493.98|2480.98|2496.1|2483.1|2493.78|2480.78|39
1623131520000|2021-06-08 05:52:00|2493.97|2480.97|2497.41|2484.41|2497.49|2484.49|2493.44|2480.44|38
1623131530000|2021-06-08 05:52:10|2497.39|2484.39|2497.58|2484.58|2498.55|2485.55|2496.7|2483.7|35
1623131540000|2021-06-08 05:52:20|2497.92|2484.92|2500.02|2487.02|2500.18|2487.18|2497.68|2484.68|36
1623131550000|2021-06-08 05:52:30|2499.58|2486.58|2500.72|2487.72|2502.72|2489.72|2499.53|2486.53|39
1623131560000|2021-06-08 05:52:40|2500.61|2487.61|2501.83|2488.83|2501.83|2488.83|2500.6|2487.6|38
1623131570000|2021-06-08 05:52:50|2501.88|2488.88|2501.78|2488.78|2502.06|2489.06|2501.5|2488.5|40
1623131580000|2021-06-08 05:53:00|2502|2489|2502.72|2489.72|2503.56|2490.56|2501.98|2488.98|39
1623131590000|2021-06-08 05:53:10|2503.16|2490.16|2502.38|2489.38|2503.84|2490.84|2502.25|2489.25|40
1623131600000|2021-06-08 05:53:20|2502.4|2489.4|2502.1|2489.1|2502.49|2489.49|2500.79|2487.79|35
1623131610000|2021-06-08 05:53:30|2502.08|2489.08|2501.98|2488.98|2502.19|2489.19|2501.92|2488.92|34
1623131620000|2021-06-08 05:53:40|2501.97|2488.97|2501.23|2488.23|2502.16|2489.16|2501.23|2488.23|14
1623131630000|2021-06-08 05:53:50|2501|2488|2500.4|2487.4|2501.15|2488.15|2498.89|2485.89|34
1623131640000|2021-06-08 05:54:00|2500.41|2487.41|2500.95|2487.95|2501.09|2488.09|2500.41|2487.41|30
1623131650000|2021-06-08 05:54:10|2500.97|2487.97|2499.71|2486.71|2501.17|2488.17|2499.69|2486.69|26
1623131660000|2021-06-08 05:54:20|2499.81|2486.81|2497.95|2484.95|2500.09|2487.09|2497.28|2484.28|34
1623131670000|2021-06-08 05:54:30|2497.73|2484.73|2496.28|2483.28|2497.73|2484.73|2495.58|2482.58|38
1623131680000|2021-06-08 05:54:40|2496.22|2483.22|2497.42|2484.42|2497.42|2484.42|2496.22|2483.22|31
1623131690000|2021-06-08 05:54:50|2497.76|2484.76|2498|2485|2498.43|2485.43|2497.53|2484.53|34
1623131700000|2021-06-08 05:55:00|2497.82|2484.82|2500.27|2487.27|2500.27|2487.27|2497.34|2484.34|35
1623131710000|2021-06-08 05:55:10|2500.26|2487.26|2501.98|2488.98|2502.17|2489.17|2500.26|2487.26|37
1623131720000|2021-06-08 05:55:20|2502.01|2489.01|2502.55|2489.55|2503.26|2490.26|2502.01|2489.01|38
1623131730000|2021-06-08 05:55:30|2502.65|2489.65|2502.77|2489.77|2503.23|2490.23|2502.55|2489.55|35
1623131740000|2021-06-08 05:55:40|2502.82|2489.82|2503.44|2490.44|2503.49|2490.49|2502.63|2489.63|30
1623131750000|2021-06-08 05:55:50|2503.37|2490.37|2504.61|2491.61|2504.74|2491.74|2503.35|2490.35|35
1623131760000|2021-06-08 05:56:00|2504.99|2491.99|2504.97|2491.97|2505.04|2492.04|2504.28|2491.28|35
1623131770000|2021-06-08 05:56:10|2504.72|2491.72|2504.76|2491.76|2504.82|2491.82|2504.08|2491.08|24
1623131780000|2021-06-08 05:56:20|2504.75|2491.75|2502.94|2489.94|2504.92|2491.92|2502.94|2489.94|31
1623131790000|2021-06-08 05:56:30|2502.79|2489.79|2504.44|2491.44|2504.44|2491.44|2502.79|2489.79|38
1623131800000|2021-06-08 05:56:40|2504.4|2491.4|2503.47|2490.47|2504.4|2491.4|2503.3|2490.3|36
1623131810000|2021-06-08 05:56:50|2503.25|2490.25|2503.77|2490.77|2503.95|2490.95|2502.68|2489.68|36
1623131820000|2021-06-08 05:57:00|2503.74|2490.74|2508.24|2495.24|2508.24|2495.24|2503.74|2490.74|29
1623131830000|2021-06-08 05:57:10|2508.27|2495.27|2509.79|2496.79|2510.51|2497.51|2508.27|2495.27|37
1623131840000|2021-06-08 05:57:20|2509.7|2496.7|2508.71|2495.71|2509.7|2496.7|2508.44|2495.44|38
1623131850000|2021-06-08 05:57:30|2508.89|2495.89|2511.31|2498.31|2511.31|2498.31|2508.82|2495.82|35
1623131860000|2021-06-08 05:57:40|2511.19|2498.19|2509.78|2496.78|2512.09|2499.09|2509.78|2496.78|33
1623131870000|2021-06-08 05:57:50|2510.03|2497.03|2510.03|2497.03|2511.05|2498.05|2508.83|2495.83|39
1623131880000|2021-06-08 05:58:00|2510.35|2497.35|2512.02|2499.02|2512.21|2499.21|2510.24|2497.24|37
1623131890000|2021-06-08 05:58:10|2512.11|2499.11|2513.3|2500.3|2514.38|2501.38|2511.84|2498.84|34
1623131900000|2021-06-08 05:58:20|2513.4|2500.4|2512.11|2499.11|2513.4|2500.4|2511.23|2498.23|37
1623131910000|2021-06-08 05:58:30|2511.94|2498.94|2510.82|2497.82|2511.94|2498.94|2509.39|2496.39|36
1623131920000|2021-06-08 05:58:40|2510.87|2497.87|2512.4|2499.4|2512.71|2499.71|2510.71|2497.71|36
1623131930000|2021-06-08 05:58:50|2512.37|2499.37|2512.43|2499.43|2512.78|2499.78|2511.89|2498.89|37
1623131940000|2021-06-08 05:59:00|2512.99|2499.99|2512.33|2499.33|2513.02|2500.02|2511.61|2498.61|37
1623131950000|2021-06-08 05:59:10|2512.28|2499.28|2512.45|2499.45|2512.71|2499.71|2512.27|2499.27|32
1623131960000|2021-06-08 05:59:20|2512.49|2499.49|2513.56|2500.56|2513.89|2500.89|2512.47|2499.47|34
1623131970000|2021-06-08 05:59:30|2513.78|2500.78|2513.79|2500.79|2514.01|2501.01|2513.43|2500.43|39
1623131980000|2021-06-08 05:59:40|2513.78|2500.78|2513.49|2500.49|2514.57|2501.57|2513.33|2500.33|39
1623131990000|2021-06-08 05:59:50|2513.14|2500.14|2513.19|2500.19|2514.17|2501.17|2512.63|2499.63|37
1623132000000|2021-06-08 06:00:00|2513.27|2500.27|2509.07|2496.07|2513.49|2500.49|2509.07|2496.07|38
1623132010000|2021-06-08 06:00:10|2509.01|2496.01|2511.63|2498.63|2511.63|2498.63|2508.98|2495.98|36
1623132020000|2021-06-08 06:00:20|2511.89|2498.89|2512.97|2499.97|2513.82|2500.82|2511.89|2498.89|38
1623132030000|2021-06-08 06:00:30|2512.96|2499.96|2514.12|2501.12|2514.43|2501.43|2512.96|2499.96|35
1623132040000|2021-06-08 06:00:40|2513.78|2500.78|2517.6|2504.6|2517.6|2504.6|2513.3|2500.3|39
1623132050000|2021-06-08 06:00:50|2517.79|2504.79|2518.18|2505.18|2519.19|2506.19|2517.43|2504.43|36
1623132060000|2021-06-08 06:01:00|2517.62|2504.62|2517.13|2504.13|2518.04|2505.04|2517.05|2504.05|37
1623132070000|2021-06-08 06:01:10|2517.09|2504.09|2515.08|2502.08|2517.15|2504.15|2515.08|2502.08|39
1623132080000|2021-06-08 06:01:20|2515.1|2502.1|2514.55|2501.55|2515.62|2502.62|2514.55|2501.55|37
1623132090000|2021-06-08 06:01:30|2514.75|2501.75|2512.98|2499.98|2514.75|2501.75|2512.79|2499.79|40
1623132100000|2021-06-08 06:01:40|2512.85|2499.85|2512.94|2499.94|2513.38|2500.38|2511.96|2498.96|39
1623132110000|2021-06-08 06:01:50|2513|2500|2510.54|2497.54|2513|2500|2509.85|2496.85|38
1623132120000|2021-06-08 06:02:00|2510.79|2497.79|2512.29|2499.29|2512.46|2499.46|2510.15|2497.15|37
1623132130000|2021-06-08 06:02:10|2512.18|2499.18|2511.71|2498.71|2513.29|2500.29|2511.68|2498.68|35
1623132140000|2021-06-08 06:02:20|2511.69|2498.69|2508.86|2495.86|2511.69|2498.69|2508.29|2495.29|38
1623132150000|2021-06-08 06:02:30|2508.85|2495.85|2507.74|2494.74|2509.28|2496.28|2507.33|2494.33|39
1623132160000|2021-06-08 06:02:40|2507.53|2494.53|2507.81|2494.81|2508.6|2495.6|2507.19|2494.19|39
1623132170000|2021-06-08 06:02:50|2507.84|2494.84|2506.04|2493.04|2507.9|2494.9|2506.04|2493.04|36
1623132180000|2021-06-08 06:03:00|2506.11|2493.11|2507.84|2494.84|2508.41|2495.41|2506.11|2493.11|38
1623132190000|2021-06-08 06:03:10|2507.78|2494.78|2507.71|2494.71|2507.78|2494.78|2507.15|2494.15|38
1623132200000|2021-06-08 06:03:20|2507.68|2494.68|2508.19|2495.19|2508.21|2495.21|2507.04|2494.04|34
1623132210000|2021-06-08 06:03:30|2508.15|2495.15|2505.14|2492.14|2508.27|2495.27|2503.88|2490.88|37
1623132220000|2021-06-08 06:03:40|2505.05|2492.05|2506.76|2493.76|2506.85|2493.85|2504.91|2491.91|37
1623132230000|2021-06-08 06:03:50|2507.05|2494.05|2507.14|2494.14|2507.36|2494.36|2506.88|2493.88|33
1623132240000|2021-06-08 06:04:00|2507.32|2494.32|2510.32|2497.32|2510.32|2497.32|2507.19|2494.19|36
1623132250000|2021-06-08 06:04:10|2510.27|2497.27|2509.14|2496.14|2510.57|2497.57|2508.35|2495.35|31
1623132260000|2021-06-08 06:04:20|2509.25|2496.25|2510.29|2497.29|2510.46|2497.46|2508.92|2495.92|34
1623132270000|2021-06-08 06:04:30|2510.62|2497.62|2509.13|2496.13|2510.78|2497.78|2508.81|2495.81|38
1623132280000|2021-06-08 06:04:40|2509.09|2496.09|2507.59|2494.59|2509.09|2496.09|2507.33|2494.33|34
1623132290000|2021-06-08 06:04:50|2507.55|2494.55|2505.89|2492.89|2507.81|2494.81|2505.88|2492.88|37
1623132300000|2021-06-08 06:05:00|2505.85|2492.85|2507.42|2494.42|2507.65|2494.65|2505.85|2492.85|30
1623132310000|2021-06-08 06:05:10|2507.43|2494.43|2508.07|2495.07|2508.41|2495.41|2507.43|2494.43|33
1623132320000|2021-06-08 06:05:20|2507.92|2494.92|2508.42|2495.42|2508.49|2495.49|2506.72|2493.72|35
1623132330000|2021-06-08 06:05:30|2508.39|2495.39|2507.46|2494.46|2508.65|2495.65|2507.46|2494.46|40
1623132340000|2021-06-08 06:05:40|2507|2494|2508.47|2495.47|2508.48|2495.48|2506.72|2493.72|31
1623132350000|2021-06-08 06:05:50|2508.72|2495.72|2507.64|2494.64|2509.02|2496.02|2507.45|2494.45|32
1623132360000|2021-06-08 06:06:00|2507.61|2494.61|2507.33|2494.33|2507.91|2494.91|2506.55|2493.55|30
1623132370000|2021-06-08 06:06:10|2507.29|2494.29|2507.72|2494.72|2508.5|2495.5|2507.15|2494.15|35
1623132380000|2021-06-08 06:06:20|2507.7|2494.7|2507.63|2494.63|2508.06|2495.06|2507.48|2494.48|29
1623132390000|2021-06-08 06:06:30|2507.61|2494.61|2506.68|2493.68|2507.62|2494.62|2506.68|2493.68|34
1623132400000|2021-06-08 06:06:40|2506.65|2493.65|2506.35|2493.35|2506.65|2493.65|2506.2|2493.2|23
1623132410000|2021-06-08 06:06:50|2506.34|2493.34|2503.31|2490.31|2506.38|2493.38|2503.21|2490.21|37
1623132420000|2021-06-08 06:07:00|2503.35|2490.35|2503.59|2490.59|2504.04|2491.04|2503.35|2490.35|35
1623132430000|2021-06-08 06:07:10|2503.57|2490.57|2505.82|2492.82|2505.97|2492.97|2503.57|2490.57|37
1623132440000|2021-06-08 06:07:20|2505.84|2492.84|2507|2494|2507.25|2494.25|2505.29|2492.29|36
1623132450000|2021-06-08 06:07:30|2506.96|2493.96|2506.15|2493.15|2506.97|2493.97|2505.92|2492.92|33
1623132460000|2021-06-08 06:07:40|2506.14|2493.14|2504.11|2491.11|2506.14|2493.14|2503.94|2490.94|34
1623132470000|2021-06-08 06:07:50|2503.98|2490.98|2504.45|2491.45|2504.82|2491.82|2503.91|2490.91|34
1623132480000|2021-06-08 06:08:00|2504.48|2491.48|2503.72|2490.72|2505.16|2492.16|2503.7|2490.7|37
1623132490000|2021-06-08 06:08:10|2503.63|2490.63|2501.71|2488.71|2503.69|2490.69|2501.62|2488.62|39
1623132500000|2021-06-08 06:08:20|2501.7|2488.7|2503.21|2490.21|2503.4|2490.4|2501.61|2488.61|38
1623132510000|2021-06-08 06:08:30|2503.38|2490.38|2502.4|2489.4|2504.24|2491.24|2502.4|2489.4|39
1623132520000|2021-06-08 06:08:40|2502.45|2489.45|2503.29|2490.29|2504.33|2491.33|2502.4|2489.4|38
1623132530000|2021-06-08 06:08:50|2503.25|2490.25|2503.74|2490.74|2503.92|2490.92|2503.25|2490.25|34
1623132540000|2021-06-08 06:09:00|2503.63|2490.63|2502.97|2489.97|2503.65|2490.65|2502.58|2489.58|36
1623132550000|2021-06-08 06:09:10|2502.74|2489.74|2503.45|2490.45|2503.72|2490.72|2502.37|2489.37|34
1623132560000|2021-06-08 06:09:20|2503.44|2490.44|2502.3|2489.3|2503.44|2490.44|2502.3|2489.3|30
1623132570000|2021-06-08 06:09:30|2502.52|2489.52|2502.85|2489.85|2502.85|2489.85|2502.05|2489.05|19
1623132580000|2021-06-08 06:09:40|2502.73|2489.73|2502.29|2489.29|2503.04|2490.04|2502.29|2489.29|33
1623132590000|2021-06-08 06:09:50|2502.23|2489.23|2501.72|2488.72|2502.46|2489.46|2501.56|2488.56|38
1623132600000|2021-06-08 06:10:00|2501.11|2488.11|2501.53|2488.53|2502.41|2489.41|2500.89|2487.89|37
1623132610000|2021-06-08 06:10:10|2501.49|2488.49|2501.54|2488.54|2501.61|2488.61|2501.25|2488.25|18
1623132620000|2021-06-08 06:10:20|2501.45|2488.45|2502.48|2489.48|2503.01|2490.01|2500.91|2487.91|27
1623132630000|2021-06-08 06:10:30|2502.4|2489.4|2503.86|2490.86|2504.17|2491.17|2502.3|2489.3|37
1623132640000|2021-06-08 06:10:40|2504.07|2491.07|2504.88|2491.88|2504.88|2491.88|2504.07|2491.07|32
1623132650000|2021-06-08 06:10:50|2505.54|2492.54|2505.91|2492.91|2505.94|2492.94|2505.27|2492.27|26
1623132660000|2021-06-08 06:11:00|2505.27|2492.27|2503.71|2490.71|2505.97|2492.97|2503.32|2490.32|31
1623132670000|2021-06-08 06:11:10|2503.39|2490.39|2504.2|2491.2|2504.28|2491.28|2503.35|2490.35|34
1623132680000|2021-06-08 06:11:20|2504.18|2491.18|2502.97|2489.97|2504.18|2491.18|2502.58|2489.58|31
1623132690000|2021-06-08 06:11:30|2502.96|2489.96|2501.55|2488.55|2503.17|2490.17|2501.55|2488.55|35
1623132700000|2021-06-08 06:11:40|2501.59|2488.59|2500.52|2487.52|2502.06|2489.06|2500.38|2487.38|34
1623132710000|2021-06-08 06:11:50|2500.46|2487.46|2499.54|2486.54|2501.61|2488.61|2499.17|2486.17|33
1623132720000|2021-06-08 06:12:00|2498.32|2485.32|2499.78|2486.78|2500.41|2487.41|2498.23|2485.23|37
1623132730000|2021-06-08 06:12:10|2499.8|2486.8|2499.47|2486.47|2499.8|2486.8|2498.15|2485.15|38
1623132740000|2021-06-08 06:12:20|2499.5|2486.5|2500.37|2487.37|2501.31|2488.31|2499.24|2486.24|35
1623132750000|2021-06-08 06:12:30|2500.06|2487.06|2499.93|2486.93|2500.12|2487.12|2499.55|2486.55|37
1623132760000|2021-06-08 06:12:40|2499.95|2486.95|2499.18|2486.18|2500|2487|2498.97|2485.97|36
1623132770000|2021-06-08 06:12:50|2499.1|2486.1|2499.2|2486.2|2499.99|2486.99|2499.1|2486.1|33
1623132780000|2021-06-08 06:13:00|2499.29|2486.29|2496.07|2483.07|2499.29|2486.29|2496.02|2483.02|35
1623132790000|2021-06-08 06:13:10|2496|2483|2496.08|2483.08|2496.72|2483.72|2496|2483|32
1623132800000|2021-06-08 06:13:20|2496.15|2483.15|2495.65|2482.65|2496.21|2483.21|2494.54|2481.54|36
1623132810000|2021-06-08 06:13:30|2495.48|2482.48|2494.53|2481.53|2495.48|2482.48|2494.4|2481.4|31
1623132820000|2021-06-08 06:13:40|2494.73|2481.73|2494.11|2481.11|2494.73|2481.73|2494|2481|37
1623132830000|2021-06-08 06:13:50|2494.05|2481.05|2493.52|2480.52|2495.1|2482.1|2493.52|2480.52|35
1623132840000|2021-06-08 06:14:00|2493.48|2480.48|2489.59|2476.59|2493.48|2480.48|2489.21|2476.21|38
1623132850000|2021-06-08 06:14:10|2489.66|2476.66|2489.63|2476.63|2490|2477|2489.11|2476.11|38
1623132860000|2021-06-08 06:14:20|2489.79|2476.79|2492.04|2479.04|2492.32|2479.32|2489.7|2476.7|40
1623132870000|2021-06-08 06:14:30|2492.03|2479.03|2491.65|2478.65|2492.23|2479.23|2491.23|2478.23|40
1623132880000|2021-06-08 06:14:40|2491.7|2478.7|2491.97|2478.97|2492.23|2479.23|2491.48|2478.48|31
1623132890000|2021-06-08 06:14:50|2492.05|2479.05|2493.32|2480.32|2493.75|2480.75|2491.9|2478.9|37
1623132900000|2021-06-08 06:15:00|2493.22|2480.22|2495.59|2482.59|2495.59|2482.59|2493.22|2480.22|33
1623132910000|2021-06-08 06:15:10|2495.6|2482.6|2494.8|2481.8|2497.11|2484.11|2494.36|2481.36|38
1623132920000|2021-06-08 06:15:20|2495.72|2482.72|2498.66|2485.66|2498.66|2485.66|2495.72|2482.72|38
1623132930000|2021-06-08 06:15:30|2498.75|2485.75|2498.97|2485.97|2500.13|2487.13|2498.04|2485.04|38
1623132940000|2021-06-08 06:15:40|2499.1|2486.1|2498.95|2485.95|2499.58|2486.58|2498.94|2485.94|36
1623132950000|2021-06-08 06:15:50|2498.93|2485.93|2499.92|2486.92|2500.05|2487.05|2496.93|2483.93|38
1623132960000|2021-06-08 06:16:00|2500.13|2487.13|2500.62|2487.62|2500.91|2487.91|2499.89|2486.89|35
1623132970000|2021-06-08 06:16:10|2500.63|2487.63|2498.43|2485.43|2500.63|2487.63|2498.17|2485.17|37
1623132980000|2021-06-08 06:16:20|2498|2485|2497.36|2484.36|2498.12|2485.12|2496.15|2483.15|36
1623132990000|2021-06-08 06:16:30|2496.92|2483.92|2496.17|2483.17|2497.69|2484.69|2495.5|2482.5|38
1623133000000|2021-06-08 06:16:40|2495.37|2482.37|2494.72|2481.72|2496.13|2483.13|2493.22|2480.22|33
1623133010000|2021-06-08 06:16:50|2494.62|2481.62|2495.01|2482.01|2495.01|2482.01|2494.62|2481.62|17
1623133020000|2021-06-08 06:17:00|2494.27|2481.27|2492.5|2479.5|2494.27|2481.27|2492.41|2479.41|32
1623133030000|2021-06-08 06:17:10|2492.58|2479.58|2495.19|2482.19|2495.31|2482.31|2492.58|2479.58|29
1623133040000|2021-06-08 06:17:20|2495.36|2482.36|2496.01|2483.01|2496.37|2483.37|2495.3|2482.3|37
1623133050000|2021-06-08 06:17:30|2496.12|2483.12|2496.64|2483.64|2496.64|2483.64|2495.96|2482.96|29
1623133060000|2021-06-08 06:17:40|2496.32|2483.32|2498.27|2485.27|2498.27|2485.27|2496.3|2483.3|33
1623133070000|2021-06-08 06:17:50|2498.16|2485.16|2497.97|2484.97|2498.43|2485.43|2497.3|2484.3|37
1623133080000|2021-06-08 06:18:00|2497.84|2484.84|2497.13|2484.13|2498.16|2485.16|2496.77|2483.77|38
1623133090000|2021-06-08 06:18:10|2496.94|2483.94|2497.97|2484.97|2498.5|2485.5|2496.55|2483.55|38
1623133100000|2021-06-08 06:18:20|2497.82|2484.82|2495.75|2482.75|2498.45|2485.45|2495.7|2482.7|37
1623133110000|2021-06-08 06:18:30|2495.48|2482.48|2493.98|2480.98|2495.48|2482.48|2493.9|2480.9|35
1623133120000|2021-06-08 06:18:40|2494.09|2481.09|2493.86|2480.86|2494.23|2481.23|2493.35|2480.35|30
1623133130000|2021-06-08 06:18:50|2493.8|2480.8|2493.84|2480.84|2494.05|2481.05|2493.42|2480.42|31
1623133140000|2021-06-08 06:19:00|2493.83|2480.83|2493.82|2480.82|2493.85|2480.85|2493.48|2480.48|29
1623133150000|2021-06-08 06:19:10|2493.79|2480.79|2492.35|2479.35|2493.85|2480.85|2492.25|2479.25|22
1623133160000|2021-06-08 06:19:20|2492.34|2479.34|2491.19|2478.19|2492.37|2479.37|2490.84|2477.84|34
1623133170000|2021-06-08 06:19:30|2491.44|2478.44|2492.49|2479.49|2492.86|2479.86|2491.28|2478.28|36
1623133180000|2021-06-08 06:19:40|2492.77|2479.77|2493.81|2480.81|2493.81|2480.81|2491.31|2478.31|38
1623133190000|2021-06-08 06:19:50|2493.47|2480.47|2493|2480|2493.55|2480.55|2492.52|2479.52|36
1623133200000|2021-06-08 06:20:00|2493.41|2480.41|2489.92|2476.92|2493.43|2480.43|2489.92|2476.92|38
1623133210000|2021-06-08 06:20:10|2489.86|2476.86|2487.09|2474.09|2489.91|2476.91|2486.72|2473.72|37
1623133220000|2021-06-08 06:20:20|2487.15|2474.15|2486.92|2473.92|2487.9|2474.9|2486.54|2473.54|33
1623133230000|2021-06-08 06:20:30|2486.69|2473.69|2487.69|2474.69|2487.76|2474.76|2486.65|2473.65|37
1623133240000|2021-06-08 06:20:40|2487.63|2474.63|2488.24|2475.24|2488.32|2475.32|2487.6|2474.6|29
1623133250000|2021-06-08 06:20:50|2488.33|2475.33|2487.11|2474.11|2488.95|2475.95|2487.03|2474.03|35
1623133260000|2021-06-08 06:21:00|2487.13|2474.13|2486.17|2473.17|2487.33|2474.33|2486.06|2473.06|35
1623133270000|2021-06-08 06:21:10|2486.21|2473.21|2484.87|2471.87|2486.3|2473.3|2483.86|2470.86|37
1623133280000|2021-06-08 06:21:20|2484.85|2471.85|2482.9|2469.9|2484.94|2471.94|2482.34|2469.34|33
1623133290000|2021-06-08 06:21:30|2482.92|2469.92|2482.61|2469.61|2483.97|2470.97|2482.16|2469.16|34
1623133300000|2021-06-08 06:21:40|2482.65|2469.65|2481.69|2468.69|2482.65|2469.65|2481.13|2468.13|35
1623133310000|2021-06-08 06:21:50|2481.47|2468.47|2483.65|2470.65|2483.67|2470.67|2481.39|2468.39|32
1623133320000|2021-06-08 06:22:00|2483.78|2470.78|2484.53|2471.53|2484.85|2471.85|2482.26|2469.26|36
1623133330000|2021-06-08 06:22:10|2484.77|2471.77|2482.66|2469.66|2484.77|2471.77|2481.88|2468.88|33
1623133340000|2021-06-08 06:22:20|2482.27|2469.27|2481.27|2468.27|2482.82|2469.82|2481.27|2468.27|29
1623133350000|2021-06-08 06:22:30|2481.24|2468.24|2479.65|2466.65|2481.43|2468.43|2477.7|2464.7|36
1623133360000|2021-06-08 06:22:40|2479.94|2466.94|2481.48|2468.48|2481.48|2468.48|2479.94|2466.94|31
1623133370000|2021-06-08 06:22:50|2482|2469|2480.5|2467.5|2482.48|2469.48|2480.22|2467.22|35
1623133380000|2021-06-08 06:23:00|2480.3|2467.3|2482.27|2469.27|2483.81|2470.81|2480.3|2467.3|38
1623133390000|2021-06-08 06:23:10|2482.33|2469.33|2481.17|2468.17|2482.84|2469.84|2481.17|2468.17|36
1623133400000|2021-06-08 06:23:20|2480.98|2467.98|2482.8|2469.8|2482.96|2469.96|2480.76|2467.76|33
1623133410000|2021-06-08 06:23:30|2482.81|2469.81|2482.16|2469.16|2483.02|2470.02|2482.09|2469.09|33
1623133420000|2021-06-08 06:23:40|2482.29|2469.29|2485.47|2472.47|2485.47|2472.47|2482.1|2469.1|40
1623133430000|2021-06-08 06:23:50|2485.41|2472.41|2483.17|2470.17|2485.41|2472.41|2483.16|2470.16|40
1623133440000|2021-06-08 06:24:00|2483.24|2470.24|2482.37|2469.37|2483.24|2470.24|2481.02|2468.02|38
1623133450000|2021-06-08 06:24:10|2482.45|2469.45|2482.85|2469.85|2484.15|2471.15|2482.15|2469.15|36
1623133460000|2021-06-08 06:24:20|2482.89|2469.89|2484.44|2471.44|2484.64|2471.64|2482.82|2469.82|37
1623133470000|2021-06-08 06:24:30|2484.53|2471.53|2485.26|2472.26|2485.51|2472.51|2484.29|2471.29|33
1623133480000|2021-06-08 06:24:40|2484.89|2471.89|2485.3|2472.3|2486.26|2473.26|2484.89|2471.89|29
1623133490000|2021-06-08 06:24:50|2485.23|2472.23|2484.55|2471.55|2485.62|2472.62|2484.19|2471.19|38
1623133500000|2021-06-08 06:25:00|2484.78|2471.78|2484.58|2471.58|2484.87|2471.87|2483.47|2470.47|37
1623133510000|2021-06-08 06:25:10|2484.62|2471.62|2485.89|2472.89|2486.31|2473.31|2484.48|2471.48|34
1623133520000|2021-06-08 06:25:20|2486.06|2473.06|2488.04|2475.04|2488.48|2475.48|2485.8|2472.8|33
1623133530000|2021-06-08 06:25:30|2487.85|2474.85|2489.95|2476.95|2490.78|2477.78|2487.53|2474.53|37
1623133540000|2021-06-08 06:25:40|2489.79|2476.79|2490.37|2477.37|2490.69|2477.69|2489.01|2476.01|39
1623133550000|2021-06-08 06:25:50|2490.18|2477.18|2490.65|2477.65|2491.9|2478.9|2489.97|2476.97|38
1623133560000|2021-06-08 06:26:00|2490.98|2477.98|2488.31|2475.31|2491.04|2478.04|2487.91|2474.91|40
1623133570000|2021-06-08 06:26:10|2487.81|2474.81|2487.34|2474.34|2488.61|2475.61|2487.26|2474.26|32
1623133580000|2021-06-08 06:26:20|2487.08|2474.08|2486.99|2473.99|2487.4|2474.4|2485.78|2472.78|34
1623133590000|2021-06-08 06:26:30|2487.08|2474.08|2487.88|2474.88|2488.24|2475.24|2486.97|2473.97|32
1623133600000|2021-06-08 06:26:40|2488.02|2475.02|2488.38|2475.38|2488.75|2475.75|2488.02|2475.02|33
1623133610000|2021-06-08 06:26:50|2488.21|2475.21|2488.71|2475.71|2489.27|2476.27|2488.2|2475.2|28
1623133620000|2021-06-08 06:27:00|2488.26|2475.26|2486.51|2473.51|2488.34|2475.34|2486.51|2473.51|38
1623133630000|2021-06-08 06:27:10|2487.21|2474.21|2490.38|2477.38|2490.58|2477.58|2486.85|2473.85|40
1623133640000|2021-06-08 06:27:20|2490.28|2477.28|2493.85|2480.85|2493.85|2480.85|2490.28|2477.28|38
1623133650000|2021-06-08 06:27:30|2493.95|2480.95|2494.21|2481.21|2494.21|2481.21|2492.35|2479.35|37
1623133660000|2021-06-08 06:27:40|2494.25|2481.25|2496.94|2483.94|2496.94|2483.94|2494.25|2481.25|39
1623133670000|2021-06-08 06:27:50|2496.9|2483.9|2497.07|2484.07|2497.45|2484.45|2496.17|2483.17|39
1623133680000|2021-06-08 06:28:00|2497.09|2484.09|2498.92|2485.92|2499.08|2486.08|2495.6|2482.6|38
1623133690000|2021-06-08 06:28:10|2499.06|2486.06|2500.99|2487.99|2501.37|2488.37|2498.99|2485.99|36
1623133700000|2021-06-08 06:28:20|2501.09|2488.09|2497.67|2484.67|2501.09|2488.09|2497.67|2484.67|39
1623133710000|2021-06-08 06:28:30|2497.3|2484.3|2497.02|2484.02|2498.78|2485.78|2496.91|2483.91|37
1623133720000|2021-06-08 06:28:40|2497.12|2484.12|2497.6|2484.6|2497.68|2484.68|2495.58|2482.58|37
1623133730000|2021-06-08 06:28:50|2497.51|2484.51|2495.28|2482.28|2497.77|2484.77|2495.13|2482.13|39
1623133740000|2021-06-08 06:29:00|2495.39|2482.39|2493.98|2480.98|2495.55|2482.55|2493.98|2480.98|30
1623133750000|2021-06-08 06:29:10|2493.95|2480.95|2492.24|2479.24|2494.17|2481.17|2492.24|2479.24|34
1623133760000|2021-06-08 06:29:20|2491.99|2478.99|2490.53|2477.53|2492.06|2479.06|2489.34|2476.34|35
1623133770000|2021-06-08 06:29:30|2490.54|2477.54|2489.06|2476.06|2490.7|2477.7|2488.78|2475.78|33
1623133780000|2021-06-08 06:29:40|2489.02|2476.02|2489.03|2476.03|2490|2477|2488.78|2475.78|33
1623133790000|2021-06-08 06:29:50|2488.9|2475.9|2490.26|2477.26|2490.26|2477.26|2487.91|2474.91|36
1623133800000|2021-06-08 06:30:00|2490.44|2477.44|2489.25|2476.25|2490.73|2477.73|2489.25|2476.25|38
1623133810000|2021-06-08 06:30:10|2489.24|2476.24|2487.89|2474.89|2489.24|2476.24|2487.83|2474.83|36
1623133820000|2021-06-08 06:30:20|2487.86|2474.86|2485.74|2472.74|2487.94|2474.94|2485.61|2472.61|38
1623133830000|2021-06-08 06:30:30|2485.75|2472.75|2486.88|2473.88|2487.06|2474.06|2485.71|2472.71|37
1623133840000|2021-06-08 06:30:40|2486.48|2473.48|2486.89|2473.89|2487.13|2474.13|2486.18|2473.18|36
1623133850000|2021-06-08 06:30:50|2487.08|2474.08|2488.24|2475.24|2488.24|2475.24|2486.1|2473.1|34
1623133860000|2021-06-08 06:31:00|2488.18|2475.18|2490.81|2477.81|2490.83|2477.83|2487.92|2474.92|37
1623133870000|2021-06-08 06:31:10|2490.82|2477.82|2492.48|2479.48|2493.14|2480.14|2490.82|2477.82|36
1623133880000|2021-06-08 06:31:20|2493.46|2480.46|2493.84|2480.84|2494.23|2481.23|2492.09|2479.09|36
1623133890000|2021-06-08 06:31:30|2493.85|2480.85|2495.38|2482.38|2496.05|2483.05|2493.8|2480.8|34
1623133900000|2021-06-08 06:31:40|2495.64|2482.64|2495.79|2482.79|2495.9|2482.9|2494.98|2481.98|35
1623133910000|2021-06-08 06:31:50|2495.59|2482.59|2494.19|2481.19|2495.59|2482.59|2494.06|2481.06|28
1623133920000|2021-06-08 06:32:00|2494.23|2481.23|2497.24|2484.24|2497.29|2484.29|2494.23|2481.23|32
1623133930000|2021-06-08 06:32:10|2497.14|2484.14|2497.57|2484.57|2498.29|2485.29|2496.04|2483.04|34
1623133940000|2021-06-08 06:32:20|2497.54|2484.54|2499.77|2486.77|2499.99|2486.99|2497.54|2484.54|33
1623133950000|2021-06-08 06:32:30|2499.27|2486.27|2498.29|2485.29|2499.27|2486.27|2497.9|2484.9|38
1623133960000|2021-06-08 06:32:40|2498.23|2485.23|2498.1|2485.1|2498.61|2485.61|2497.69|2484.69|38
1623133970000|2021-06-08 06:32:50|2498.2|2485.2|2499.93|2486.93|2500.54|2487.54|2497.75|2484.75|35
1623133980000|2021-06-08 06:33:00|2499.16|2486.16|2496.82|2483.82|2499.16|2486.16|2496.26|2483.26|36
1623133990000|2021-06-08 06:33:10|2496.87|2483.87|2495.15|2482.15|2497|2484|2494.36|2481.36|38
1623134000000|2021-06-08 06:33:20|2494.97|2481.97|2492.45|2479.45|2494.97|2481.97|2492.25|2479.25|36
1623134010000|2021-06-08 06:33:30|2492.28|2479.28|2492.95|2479.95|2493.38|2480.38|2491.98|2478.98|36
1623134020000|2021-06-08 06:33:40|2492.91|2479.91|2493.04|2480.04|2493.48|2480.48|2492.8|2479.8|34
1623134030000|2021-06-08 06:33:50|2493.1|2480.1|2494.16|2481.16|2494.16|2481.16|2492.91|2479.91|37
1623134040000|2021-06-08 06:34:00|2494.3|2481.3|2492.26|2479.26|2494.3|2481.3|2492.01|2479.01|33
1623134050000|2021-06-08 06:34:10|2492.24|2479.24|2490.24|2477.24|2492.29|2479.29|2490.03|2477.03|27
1623134060000|2021-06-08 06:34:20|2490.32|2477.32|2490.19|2477.19|2490.32|2477.32|2488.52|2475.52|37
1623134070000|2021-06-08 06:34:30|2490.06|2477.06|2491.13|2478.13|2491.31|2478.31|2489.91|2476.91|39
1623134080000|2021-06-08 06:34:40|2491.17|2478.17|2490.4|2477.4|2491.28|2478.28|2490.13|2477.13|31
1623134090000|2021-06-08 06:34:50|2490.38|2477.38|2490.37|2477.37|2490.82|2477.82|2489.39|2476.39|37
1623134100000|2021-06-08 06:35:00|2490.5|2477.5|2491.58|2478.58|2491.69|2478.69|2490.5|2477.5|34
1623134110000|2021-06-08 06:35:10|2491.25|2478.25|2493.62|2480.62|2494.49|2481.49|2491.25|2478.25|39
1623134120000|2021-06-08 06:35:20|2493.72|2480.72|2496.61|2483.61|2496.61|2483.61|2493.31|2480.31|36
1623134130000|2021-06-08 06:35:30|2496.62|2483.62|2498.56|2485.56|2498.56|2485.56|2496.24|2483.24|38
1623134140000|2021-06-08 06:35:40|2498.5|2485.5|2500.15|2487.15|2500.23|2487.23|2498.5|2485.5|36
1623134150000|2021-06-08 06:35:50|2500.49|2487.49|2499.26|2486.26|2500.59|2487.59|2499.19|2486.19|39
1623134160000|2021-06-08 06:36:00|2499.3|2486.3|2500.37|2487.37|2500.66|2487.66|2499.24|2486.24|38
1623134170000|2021-06-08 06:36:10|2500.36|2487.36|2501.77|2488.77|2501.77|2488.77|2499.81|2486.81|32
1623134180000|2021-06-08 06:36:20|2501.88|2488.88|2501.87|2488.87|2502.63|2489.63|2501.68|2488.68|36
1623134190000|2021-06-08 06:36:30|2502.08|2489.08|2501.52|2488.52|2502.25|2489.25|2501.25|2488.25|35
1623134200000|2021-06-08 06:36:40|2501.27|2488.27|2501.89|2488.89|2502.11|2489.11|2501|2488|28
1623134210000|2021-06-08 06:36:50|2501.88|2488.88|2502.75|2489.75|2503.42|2490.42|2501.76|2488.76|37
1623134220000|2021-06-08 06:37:00|2502.74|2489.74|2499.75|2486.75|2502.74|2489.74|2499.31|2486.31|36
1623134230000|2021-06-08 06:37:10|2499.77|2486.77|2497.44|2484.44|2499.78|2486.78|2497.16|2484.16|32
1623134240000|2021-06-08 06:37:20|2498.15|2485.15|2497.49|2484.49|2498.24|2485.24|2497.29|2484.29|27
1623134250000|2021-06-08 06:37:30|2497.9|2484.9|2499.19|2486.19|2499.79|2486.79|2497.9|2484.9|31
1623134260000|2021-06-08 06:37:40|2499.33|2486.33|2499.04|2486.04|2499.42|2486.42|2498.74|2485.74|31
1623134270000|2021-06-08 06:37:50|2498.99|2485.99|2497.93|2484.93|2498.99|2485.99|2497.84|2484.84|29
1623134280000|2021-06-08 06:38:00|2497.9|2484.9|2497.69|2484.69|2497.99|2484.99|2497.46|2484.46|22
1623134290000|2021-06-08 06:38:10|2498.06|2485.06|2497.23|2484.23|2498.07|2485.07|2497.08|2484.08|27
1623134300000|2021-06-08 06:38:20|2497.2|2484.2|2495.25|2482.25|2497.28|2484.28|2495.19|2482.19|30
1623134310000|2021-06-08 06:38:30|2495.33|2482.33|2496.52|2483.52|2496.68|2483.68|2495.22|2482.22|28
1623134320000|2021-06-08 06:38:40|2496.69|2483.69|2497.18|2484.18|2497.57|2484.57|2496.65|2483.65|28
1623134330000|2021-06-08 06:38:50|2497.13|2484.13|2497.5|2484.5|2497.5|2484.5|2496.88|2483.88|23
1623134340000|2021-06-08 06:39:00|2497.4|2484.4|2498.8|2485.8|2499.3|2486.3|2497.4|2484.4|34
1623134350000|2021-06-08 06:39:10|2498.72|2485.72|2498.92|2485.92|2499.33|2486.33|2498.45|2485.45|30
1623134360000|2021-06-08 06:39:20|2499.23|2486.23|2500.11|2487.11|2501.05|2488.05|2498.86|2485.86|27
1623134370000|2021-06-08 06:39:30|2499.82|2486.82|2501.07|2488.07|2501.27|2488.27|2499.82|2486.82|35
1623134380000|2021-06-08 06:39:40|2501.11|2488.11|2502.24|2489.24|2502.61|2489.61|2501.11|2488.11|34
1623134390000|2021-06-08 06:39:50|2502.3|2489.3|2503.53|2490.53|2503.53|2490.53|2502.3|2489.3|32
1623134400000|2021-06-08 06:40:00|2503.49|2490.49|2504.91|2491.91|2505.09|2492.09|2503.44|2490.44|31
1623134410000|2021-06-08 06:40:10|2504.35|2491.35|2502.11|2489.11|2504.35|2491.35|2501.8|2488.8|32
1623134420000|2021-06-08 06:40:20|2502.22|2489.22|2503.96|2490.96|2504.05|2491.05|2501.87|2488.87|32
1623134430000|2021-06-08 06:40:30|2504.48|2491.48|2505.08|2492.08|2505.14|2492.14|2504.31|2491.31|33
1623134440000|2021-06-08 06:40:40|2505.51|2492.51|2505.89|2492.89|2505.99|2492.99|2505.16|2492.16|23
1623134450000|2021-06-08 06:40:50|2505.75|2492.75|2502.64|2489.64|2506.13|2493.13|2502.64|2489.64|39
1623134460000|2021-06-08 06:41:00|2502.65|2489.65|2500.32|2487.32|2502.72|2489.72|2499.76|2486.76|37
1623134470000|2021-06-08 06:41:10|2500.36|2487.36|2499.96|2486.96|2501.24|2488.24|2499.87|2486.87|38
1623134480000|2021-06-08 06:41:20|2499.97|2486.97|2499.33|2486.33|2499.97|2486.97|2498.11|2485.11|33
1623134490000|2021-06-08 06:41:30|2499.09|2486.09|2500.2|2487.2|2500.61|2487.61|2499.03|2486.03|31
1623134500000|2021-06-08 06:41:40|2500.28|2487.28|2500.92|2487.92|2501.73|2488.73|2500.28|2487.28|33
1623134510000|2021-06-08 06:41:50|2500.9|2487.9|2498.84|2485.84|2500.92|2487.92|2498.51|2485.51|35
1623134520000|2021-06-08 06:42:00|2498.97|2485.97|2500.68|2487.68|2500.73|2487.73|2498.94|2485.94|34
1623134530000|2021-06-08 06:42:10|2500.94|2487.94|2502.67|2489.67|2502.67|2489.67|2500.78|2487.78|31
1623134540000|2021-06-08 06:42:20|2502.72|2489.72|2502.52|2489.52|2503.21|2490.21|2501.92|2488.92|37
1623134550000|2021-06-08 06:42:30|2502.37|2489.37|2501.89|2488.89|2502.68|2489.68|2501.74|2488.74|30
1623134560000|2021-06-08 06:42:40|2501.9|2488.9|2501.35|2488.35|2502.61|2489.61|2500.75|2487.75|33
1623134570000|2021-06-08 06:42:50|2501.21|2488.21|2500.1|2487.1|2501.21|2488.21|2500.03|2487.03|38
1623134580000|2021-06-08 06:43:00|2500.15|2487.15|2498.39|2485.39|2500.15|2487.15|2498.19|2485.19|28
1623134590000|2021-06-08 06:43:10|2498.45|2485.45|2499.42|2486.42|2500.17|2487.17|2498.41|2485.41|35
1623134600000|2021-06-08 06:43:20|2499.59|2486.59|2499.19|2486.19|2499.68|2486.68|2498.43|2485.43|32
1623134610000|2021-06-08 06:43:30|2498.92|2485.92|2499.46|2486.46|2499.7|2486.7|2498.66|2485.66|27
1623134620000|2021-06-08 06:43:40|2499.84|2486.84|2500.49|2487.49|2501.75|2488.75|2499.54|2486.54|35
1623134630000|2021-06-08 06:43:50|2500.24|2487.24|2499.19|2486.19|2500.41|2487.41|2498.81|2485.81|29
1623134640000|2021-06-08 06:44:00|2498.84|2485.84|2497.08|2484.08|2499.45|2486.45|2497.08|2484.08|36
1623134650000|2021-06-08 06:44:10|2497.14|2484.14|2498.07|2485.07|2498.07|2485.07|2497.01|2484.01|37
1623134660000|2021-06-08 06:44:20|2498.08|2485.08|2499.13|2486.13|2499.38|2486.38|2498.08|2485.08|33
1623134670000|2021-06-08 06:44:30|2499.05|2486.05|2498.43|2485.43|2499.37|2486.37|2498.42|2485.42|25
1623134680000|2021-06-08 06:44:40|2498.17|2485.17|2497.53|2484.53|2498.17|2485.17|2497.39|2484.39|33
1623134690000|2021-06-08 06:44:50|2497.54|2484.54|2494.31|2481.31|2498.44|2485.44|2494.31|2481.31|35
1623134700000|2021-06-08 06:45:00|2494.52|2481.52|2493.55|2480.55|2494.52|2481.52|2492.8|2479.8|33
1623134710000|2021-06-08 06:45:10|2493.64|2480.64|2491.31|2478.31|2494.12|2481.12|2491.31|2478.31|31
1623134720000|2021-06-08 06:45:20|2490.93|2477.93|2490.23|2477.23|2492.61|2479.61|2490.23|2477.23|33
1623134730000|2021-06-08 06:45:30|2490.3|2477.3|2492.43|2479.43|2492.59|2479.59|2490.3|2477.3|33
1623134740000|2021-06-08 06:45:40|2492.59|2479.59|2491.17|2478.17|2492.59|2479.59|2490.8|2477.8|32
1623134750000|2021-06-08 06:45:50|2491|2478|2489.69|2476.69|2491.09|2478.09|2489.54|2476.54|30
1623134760000|2021-06-08 06:46:00|2489.68|2476.68|2488.04|2475.04|2489.68|2476.68|2487.96|2474.96|37
1623134770000|2021-06-08 06:46:10|2487.98|2474.98|2485.25|2472.25|2488.15|2475.15|2484.68|2471.68|36
1623134780000|2021-06-08 06:46:20|2485.04|2472.04|2483.8|2470.8|2485.96|2472.96|2483.8|2470.8|38
1623134790000|2021-06-08 06:46:30|2483.74|2470.74|2483.87|2470.87|2484.88|2471.88|2483.74|2470.74|38
1623134800000|2021-06-08 06:46:40|2484|2471|2484.47|2471.47|2485.36|2472.36|2483.34|2470.34|35
1623134810000|2021-06-08 06:46:50|2484.49|2471.49|2484.99|2471.99|2485.12|2472.12|2484.22|2471.22|30
1623134820000|2021-06-08 06:47:00|2484.98|2471.98|2486.14|2473.14|2486.41|2473.41|2484.92|2471.92|34
1623134830000|2021-06-08 06:47:10|2486.11|2473.11|2487.35|2474.35|2487.35|2474.35|2486.11|2473.11|26
1623134840000|2021-06-08 06:47:20|2487.31|2474.31|2487.01|2474.01|2487.97|2474.97|2486.8|2473.8|26
1623134850000|2021-06-08 06:47:30|2487.07|2474.07|2484.97|2471.97|2487.07|2474.07|2484.97|2471.97|33
1623134860000|2021-06-08 06:47:40|2485.29|2472.29|2485.64|2472.64|2486.04|2473.04|2484.8|2471.8|37
1623134870000|2021-06-08 06:47:50|2485.79|2472.79|2485.75|2472.75|2486.94|2473.94|2485.54|2472.54|40
1623134880000|2021-06-08 06:48:00|2485.73|2472.73|2485.6|2472.6|2486.67|2473.67|2485.6|2472.6|37
1623134890000|2021-06-08 06:48:10|2485.83|2472.83|2487.52|2474.52|2487.52|2474.52|2485.77|2472.77|35
1623134900000|2021-06-08 06:48:20|2487.53|2474.53|2487.74|2474.74|2488.23|2475.23|2487.27|2474.27|28
1623134910000|2021-06-08 06:48:30|2487.73|2474.73|2486.27|2473.27|2487.77|2474.77|2485.88|2472.88|29
1623134920000|2021-06-08 06:48:40|2486.25|2473.25|2487.98|2474.98|2488.66|2475.66|2485.6|2472.6|36
1623134930000|2021-06-08 06:48:50|2487.58|2474.58|2487.4|2474.4|2487.75|2474.75|2486.09|2473.09|35
1623134940000|2021-06-08 06:49:00|2487.37|2474.37|2489.48|2476.48|2489.48|2476.48|2487.37|2474.37|36
1623134950000|2021-06-08 06:49:10|2489.33|2476.33|2488.84|2475.84|2490.16|2477.16|2488.84|2475.84|34
1623134960000|2021-06-08 06:49:20|2488.89|2475.89|2489.26|2476.26|2489.67|2476.67|2488.82|2475.82|34
1623134970000|2021-06-08 06:49:30|2489.14|2476.14|2490.99|2477.99|2490.99|2477.99|2489.11|2476.11|36
1623134980000|2021-06-08 06:49:40|2491.14|2478.14|2490.71|2477.71|2492.14|2479.14|2490.43|2477.43|35
1623134990000|2021-06-08 06:49:50|2490.58|2477.58|2488.69|2475.69|2490.88|2477.88|2488.67|2475.67|28
1623135000000|2021-06-08 06:50:00|2489|2476|2490.02|2477.02|2490.28|2477.28|2488.35|2475.35|38
1623135010000|2021-06-08 06:50:10|2489.85|2476.85|2488.66|2475.66|2490.82|2477.82|2488.36|2475.36|32
1623135020000|2021-06-08 06:50:20|2488.7|2475.7|2487.59|2474.59|2488.73|2475.73|2487.18|2474.18|34
1623135030000|2021-06-08 06:50:30|2487.76|2474.76|2486.31|2473.31|2487.93|2474.93|2486.26|2473.26|37
1623135040000|2021-06-08 06:50:40|2486.34|2473.34|2485.33|2472.33|2486.84|2473.84|2485.18|2472.18|34
1623135050000|2021-06-08 06:50:50|2485.27|2472.27|2481.68|2468.68|2485.48|2472.48|2481.63|2468.63|34
1623135060000|2021-06-08 06:51:00|2481.43|2468.43|2485.03|2472.03|2485.03|2472.03|2481.43|2468.43|38
1623135070000|2021-06-08 06:51:10|2484.8|2471.8|2486.38|2473.38|2486.38|2473.38|2483.18|2470.18|39
1623135080000|2021-06-08 06:51:20|2486.39|2473.39|2484.1|2471.1|2486.8|2473.8|2483.85|2470.85|34
1623135090000|2021-06-08 06:51:30|2484.04|2471.04|2485.07|2472.07|2485.07|2472.07|2483.5|2470.5|38
1623135100000|2021-06-08 06:51:40|2484.86|2471.86|2485.67|2472.67|2486.13|2473.13|2484.56|2471.56|37
1623135110000|2021-06-08 06:51:50|2485.48|2472.48|2486.45|2473.45|2486.98|2473.98|2485.36|2472.36|35
1623135120000|2021-06-08 06:52:00|2486.9|2473.9|2488.84|2475.84|2488.86|2475.86|2486.54|2473.54|36
1623135130000|2021-06-08 06:52:10|2488.85|2475.85|2489.44|2476.44|2489.44|2476.44|2488.41|2475.41|30
1623135140000|2021-06-08 06:52:20|2489.32|2476.32|2489.28|2476.28|2489.55|2476.55|2489.04|2476.04|36
1623135150000|2021-06-08 06:52:30|2489.41|2476.41|2489.79|2476.79|2490.65|2477.65|2489.41|2476.41|31
1623135160000|2021-06-08 06:52:40|2489.92|2476.92|2489.83|2476.83|2490.18|2477.18|2489.07|2476.07|37
1623135170000|2021-06-08 06:52:50|2490|2477|2490.85|2477.85|2492.09|2479.09|2490|2477|30
1623135180000|2021-06-08 06:53:00|2490.9|2477.9|2491|2478|2491.88|2478.88|2490.6|2477.6|37
1623135190000|2021-06-08 06:53:10|2491.01|2478.01|2492.89|2479.89|2492.89|2479.89|2491.01|2478.01|37
1623135200000|2021-06-08 06:53:20|2492.92|2479.92|2493.2|2480.2|2493.62|2480.62|2492.44|2479.44|36
1623135210000|2021-06-08 06:53:30|2492.92|2479.92|2491.35|2478.35|2492.92|2479.92|2491.19|2478.19|29
1623135220000|2021-06-08 06:53:40|2491.34|2478.34|2490.09|2477.09|2491.48|2478.48|2489.53|2476.53|30
1623135230000|2021-06-08 06:53:50|2490.25|2477.25|2490.33|2477.33|2490.68|2477.68|2490.04|2477.04|35
1623135240000|2021-06-08 06:54:00|2490.34|2477.34|2487.76|2474.76|2490.59|2477.59|2487.68|2474.68|39
1623135250000|2021-06-08 06:54:10|2488.08|2475.08|2487.82|2474.82|2488.15|2475.15|2487.27|2474.27|35
1623135260000|2021-06-08 06:54:20|2487.78|2474.78|2488.02|2475.02|2488.06|2475.06|2486.86|2473.86|37
1623135270000|2021-06-08 06:54:30|2488.08|2475.08|2487.2|2474.2|2488.44|2475.44|2487.1|2474.1|37
1623135280000|2021-06-08 06:54:40|2487.21|2474.21|2487.17|2474.17|2488.44|2475.44|2487.17|2474.17|35
1623135290000|2021-06-08 06:54:50|2487.18|2474.18|2485.62|2472.62|2487.23|2474.23|2485.37|2472.37|39
1623135300000|2021-06-08 06:55:00|2485.59|2472.59|2486.94|2473.94|2486.94|2473.94|2485.52|2472.52|37
1623135310000|2021-06-08 06:55:10|2486.89|2473.89|2486.12|2473.12|2487.98|2474.98|2486.12|2473.12|35
1623135320000|2021-06-08 06:55:20|2486.3|2473.3|2487.2|2474.2|2487.2|2474.2|2485.95|2472.95|32
1623135330000|2021-06-08 06:55:30|2487.17|2474.17|2486.83|2473.83|2487.31|2474.31|2486.23|2473.23|36
1623135340000|2021-06-08 06:55:40|2486.91|2473.91|2486.49|2473.49|2486.91|2473.91|2485.99|2472.99|36
1623135350000|2021-06-08 06:55:50|2486.61|2473.61|2487.5|2474.5|2487.64|2474.64|2486.61|2473.61|34
1623135360000|2021-06-08 06:56:00|2487.56|2474.56|2488.5|2475.5|2489.43|2476.43|2487.56|2474.56|36
1623135370000|2021-06-08 06:56:10|2488.67|2475.67|2489.68|2476.68|2489.68|2476.68|2488.36|2475.36|27
1623135380000|2021-06-08 06:56:20|2489.7|2476.7|2488.95|2475.95|2489.85|2476.85|2488.95|2475.95|36
1623135390000|2021-06-08 06:56:30|2488.86|2475.86|2487.57|2474.57|2488.86|2475.86|2487.45|2474.45|35
1623135400000|2021-06-08 06:56:40|2487.79|2474.79|2486.75|2473.75|2487.79|2474.79|2486.64|2473.64|34
1623135410000|2021-06-08 06:56:50|2486.74|2473.74|2485.51|2472.51|2486.74|2473.74|2485.2|2472.2|33
1623135420000|2021-06-08 06:57:00|2486.03|2473.03|2484.9|2471.9|2486.06|2473.06|2484.89|2471.89|26
1623135430000|2021-06-08 06:57:10|2485.05|2472.05|2483.32|2470.32|2485.07|2472.07|2483.1|2470.1|32
1623135440000|2021-06-08 06:57:20|2483.36|2470.36|2478.81|2465.81|2483.36|2470.36|2478.81|2465.81|37
1623135450000|2021-06-08 06:57:30|2478.92|2465.92|2479.5|2466.5|2479.55|2466.55|2477.93|2464.93|39
1623135460000|2021-06-08 06:57:40|2479.44|2466.44|2479.85|2466.85|2481.45|2468.45|2479.44|2466.44|38
1623135470000|2021-06-08 06:57:50|2479.84|2466.84|2480.42|2467.42|2480.42|2467.42|2478.89|2465.89|35
1623135480000|2021-06-08 06:58:00|2480.41|2467.41|2481.67|2468.67|2482.54|2469.54|2480.25|2467.25|38
1623135490000|2021-06-08 06:58:10|2481.62|2468.62|2481.9|2468.9|2483|2470|2481.45|2468.45|38
1623135500000|2021-06-08 06:58:20|2482.02|2469.02|2481.62|2468.62|2482.54|2469.54|2481.62|2468.62|28
1623135510000|2021-06-08 06:58:30|2481.65|2468.65|2482.92|2469.92|2484.58|2471.58|2481.18|2468.18|36
1623135520000|2021-06-08 06:58:40|2482.95|2469.95|2479.08|2466.08|2483.16|2470.16|2479.08|2466.08|36
1623135530000|2021-06-08 06:58:50|2478.97|2465.97|2477.19|2464.19|2479.26|2466.26|2476.97|2463.97|35
1623135540000|2021-06-08 06:59:00|2477.26|2464.26|2476.54|2463.54|2477.33|2464.33|2474.9|2461.9|37
1623135550000|2021-06-08 06:59:10|2476.23|2463.23|2477.15|2464.15|2477.25|2464.25|2475.46|2462.46|38
1623135560000|2021-06-08 06:59:20|2477.05|2464.05|2476.42|2463.42|2477.54|2464.54|2475.54|2462.54|36
1623135570000|2021-06-08 06:59:30|2476.5|2463.5|2478.2|2465.2|2479.25|2466.25|2476.5|2463.5|37
1623135580000|2021-06-08 06:59:40|2478.18|2465.18|2479.9|2466.9|2479.9|2466.9|2478.18|2465.18|36
1623135590000|2021-06-08 06:59:50|2480.04|2467.04|2479.34|2466.34|2480.81|2467.81|2479.04|2466.04|33
1623135600000|2021-06-08 07:00:00|2479.06|2466.06|2480.26|2467.26|2480.26|2467.26|2478.82|2465.82|28
1623135610000|2021-06-08 07:00:10|2480.34|2467.34|2480.64|2467.64|2482.82|2469.82|2480.19|2467.19|38
1623135620000|2021-06-08 07:00:20|2480.6|2467.6|2479.31|2466.31|2480.85|2467.85|2479.22|2466.22|33
1623135630000|2021-06-08 07:00:30|2479.38|2466.38|2477.41|2464.41|2479.38|2466.38|2477.3|2464.3|35
1623135640000|2021-06-08 07:00:40|2477.32|2464.32|2475.24|2462.24|2477.32|2464.32|2475.17|2462.17|35
1623135650000|2021-06-08 07:00:50|2475.22|2462.22|2474.55|2461.55|2476.17|2463.17|2474.4|2461.4|38
1623135660000|2021-06-08 07:01:00|2474.46|2461.46|2468.45|2455.45|2474.52|2461.52|2468.1|2455.1|39
1623135670000|2021-06-08 07:01:10|2468.38|2455.38|2468.84|2455.84|2470.06|2457.06|2468.38|2455.38|35
1623135680000|2021-06-08 07:01:20|2469.2|2456.2|2469.82|2456.82|2470.09|2457.09|2468.08|2455.08|36
1623135690000|2021-06-08 07:01:30|2469.61|2456.61|2471.25|2458.25|2471.5|2458.5|2469.61|2456.61|34
1623135700000|2021-06-08 07:01:40|2471.26|2458.26|2474.7|2461.7|2474.7|2461.7|2471.25|2458.25|32
1623135710000|2021-06-08 07:01:50|2474.85|2461.85|2472.43|2459.43|2477.81|2464.81|2472.2|2459.2|36
1623135720000|2021-06-08 07:02:00|2472.34|2459.34|2469.18|2456.18|2472.45|2459.45|2469.18|2456.18|32
1623135730000|2021-06-08 07:02:10|2469.13|2456.13|2469.44|2456.44|2470.07|2457.07|2468.79|2455.79|37
1623135740000|2021-06-08 07:02:20|2469.77|2456.77|2467.77|2454.77|2469.77|2456.77|2467.47|2454.47|36
1623135750000|2021-06-08 07:02:30|2468.34|2455.34|2468.14|2455.14|2469.23|2456.23|2467.84|2454.84|37
1623135760000|2021-06-08 07:02:40|2468.28|2455.28|2470.1|2457.1|2471.19|2458.19|2468|2455|34
1623135770000|2021-06-08 07:02:50|2470.14|2457.14|2469.3|2456.3|2470.72|2457.72|2468.91|2455.91|37
1623135780000|2021-06-08 07:03:00|2469.4|2456.4|2470.4|2457.4|2470.4|2457.4|2468.72|2455.72|32
1623135790000|2021-06-08 07:03:10|2470.58|2457.58|2470.17|2457.17|2470.58|2457.58|2469.5|2456.5|33
1623135800000|2021-06-08 07:03:20|2469.94|2456.94|2470.09|2457.09|2470.09|2457.09|2468.11|2455.11|39
1623135810000|2021-06-08 07:03:30|2470.12|2457.12|2469.38|2456.38|2471.21|2458.21|2468.59|2455.59|38
1623135820000|2021-06-08 07:03:40|2469.11|2456.11|2468.35|2455.35|2469.35|2456.35|2468.03|2455.03|40
1623135830000|2021-06-08 07:03:50|2468.24|2455.24|2468.56|2455.56|2469.59|2456.59|2468.24|2455.24|37
1623135840000|2021-06-08 07:04:00|2468.25|2455.25|2469.65|2456.65|2471.03|2458.03|2468.04|2455.04|36
1623135850000|2021-06-08 07:04:10|2469.62|2456.62|2471.42|2458.42|2471.42|2458.42|2469.3|2456.3|37
1623135860000|2021-06-08 07:04:20|2471.32|2458.32|2471.52|2458.52|2472.16|2459.16|2470.71|2457.71|37
1623135870000|2021-06-08 07:04:30|2471.5|2458.5|2472.34|2459.34|2472.75|2459.75|2470.84|2457.84|38
1623135880000|2021-06-08 07:04:40|2472.43|2459.43|2469.56|2456.56|2472.43|2459.43|2469.38|2456.38|34
1623135890000|2021-06-08 07:04:50|2469.48|2456.48|2467.5|2454.5|2469.67|2456.67|2467.5|2454.5|37
1623135900000|2021-06-08 07:05:00|2467.79|2454.79|2468.9|2455.9|2468.94|2455.94|2467.35|2454.35|38
1623135910000|2021-06-08 07:05:10|2468.91|2455.91|2468.44|2455.44|2469.72|2456.72|2467.85|2454.85|40
1623135920000|2021-06-08 07:05:20|2468.36|2455.36|2466.77|2453.77|2468.36|2455.36|2466.71|2453.71|39
1623135930000|2021-06-08 07:05:30|2466.94|2453.94|2461.31|2448.31|2467.62|2454.62|2461.31|2448.31|39
1623135940000|2021-06-08 07:05:40|2461.32|2448.32|2462.14|2449.14|2464.14|2451.14|2461.32|2448.32|40
1623135950000|2021-06-08 07:05:50|2462.5|2449.5|2461.08|2448.08|2462.5|2449.5|2460.14|2447.14|39
1623135960000|2021-06-08 07:06:00|2460.92|2447.92|2447.6|2434.6|2460.92|2447.92|2447.6|2434.6|39
1623135970000|2021-06-08 07:06:10|2447.7|2434.7|2453.05|2440.05|2453.24|2440.24|2447.47|2434.47|39
1623135980000|2021-06-08 07:06:20|2452.6|2439.6|2449.35|2436.35|2453.5|2440.5|2448.81|2435.81|39
1623135990000|2021-06-08 07:06:30|2449.34|2436.34|2450.83|2437.83|2451.73|2438.73|2449.33|2436.33|40
1623136000000|2021-06-08 07:06:40|2451.01|2438.01|2452.72|2439.72|2453.5|2440.5|2450.9|2437.9|38
1623136010000|2021-06-08 07:06:50|2452.71|2439.71|2453.1|2440.1|2454.62|2441.62|2452.03|2439.03|39
1623136020000|2021-06-08 07:07:00|2452.91|2439.91|2461.44|2448.44|2461.81|2448.81|2452.91|2439.91|40
1623136030000|2021-06-08 07:07:10|2461.35|2448.35|2458.02|2445.02|2461.35|2448.35|2456.93|2443.93|40
1623136040000|2021-06-08 07:07:20|2457.96|2444.96|2454.37|2441.37|2457.96|2444.96|2453.95|2440.95|40
1623136050000|2021-06-08 07:07:30|2453.85|2440.85|2455.25|2442.25|2455.59|2442.59|2453.42|2440.42|36
1623136060000|2021-06-08 07:07:40|2455.33|2442.33|2456.02|2443.02|2456.24|2443.24|2453.55|2440.55|37
1623136070000|2021-06-08 07:07:50|2455.89|2442.89|2459.95|2446.95|2459.95|2446.95|2455.89|2442.89|36
1623136080000|2021-06-08 07:08:00|2459.84|2446.84|2467.4|2454.4|2467.6|2454.6|2459.82|2446.82|39
1623136090000|2021-06-08 07:08:10|2467.38|2454.38|2468.87|2455.87|2470.54|2457.54|2467.23|2454.23|36
1623136100000|2021-06-08 07:08:20|2468.88|2455.88|2468.38|2455.38|2470.19|2457.19|2468.38|2455.38|29
1623136110000|2021-06-08 07:08:30|2468.56|2455.56|2468.29|2455.29|2470.23|2457.23|2467.87|2454.87|38
1623136120000|2021-06-08 07:08:40|2468.53|2455.53|2469.07|2456.07|2471.03|2458.03|2468.48|2455.48|36
1623136130000|2021-06-08 07:08:50|2469.05|2456.05|2470.55|2457.55|2470.95|2457.95|2469.05|2456.05|39
1623136140000|2021-06-08 07:09:00|2470.51|2457.51|2470.97|2457.97|2470.97|2457.97|2468.24|2455.24|39
1623136150000|2021-06-08 07:09:10|2470.66|2457.66|2475.86|2462.86|2476.11|2463.11|2470.64|2457.64|39
1623136160000|2021-06-08 07:09:20|2475.8|2462.8|2476.91|2463.91|2479.01|2466.01|2474.55|2461.55|36
1623136170000|2021-06-08 07:09:30|2476.81|2463.81|2479.82|2466.82|2479.82|2466.82|2476.29|2463.29|36
1623136180000|2021-06-08 07:09:40|2479.72|2466.72|2482.08|2469.08|2482.91|2469.91|2479.13|2466.13|38
1623136190000|2021-06-08 07:09:50|2482.07|2469.07|2482.89|2469.89|2483.42|2470.42|2482.07|2469.07|37
1623136200000|2021-06-08 07:10:00|2482.8|2469.8|2486.34|2473.34|2486.34|2473.34|2479.75|2466.75|39
1623136210000|2021-06-08 07:10:10|2486.71|2473.71|2488.57|2475.57|2490.57|2477.57|2486.66|2473.66|40
1623136220000|2021-06-08 07:10:20|2488.37|2475.37|2487.2|2474.2|2488.37|2475.37|2485.57|2472.57|39
1623136230000|2021-06-08 07:10:30|2487.06|2474.06|2489.94|2476.94|2490.86|2477.86|2485.81|2472.81|39
1623136240000|2021-06-08 07:10:40|2489.51|2476.51|2495.16|2482.16|2496.49|2483.49|2489.46|2476.46|40
1623136250000|2021-06-08 07:10:50|2495.23|2482.23|2495.05|2482.05|2495.25|2482.25|2493.13|2480.13|40
1623136260000|2021-06-08 07:11:00|2495.04|2482.04|2491.66|2478.66|2495.44|2482.44|2491.66|2478.66|40
1623136270000|2021-06-08 07:11:10|2491.68|2478.68|2494.49|2481.49|2495.03|2482.03|2491.68|2478.68|38
1623136280000|2021-06-08 07:11:20|2494.38|2481.38|2492.13|2479.13|2494.5|2481.5|2491.85|2478.85|39
1623136290000|2021-06-08 07:11:30|2491.87|2478.87|2489.82|2476.82|2492.09|2479.09|2488.7|2475.7|40
1623136300000|2021-06-08 07:11:40|2490.06|2477.06|2493.24|2480.24|2493.54|2480.54|2489.76|2476.76|36
1623136310000|2021-06-08 07:11:50|2493.23|2480.23|2494.37|2481.37|2494.39|2481.39|2493.05|2480.05|40
1623136320000|2021-06-08 07:12:00|2494.56|2481.56|2496.32|2483.32|2496.32|2483.32|2494.31|2481.31|34
1623136330000|2021-06-08 07:12:10|2496.37|2483.37|2500.41|2487.41|2500.41|2487.41|2495.57|2482.57|38
1623136340000|2021-06-08 07:12:20|2500.81|2487.81|2502.36|2489.36|2504.72|2491.72|2500.68|2487.68|39
1623136350000|2021-06-08 07:12:30|2502.31|2489.31|2501.81|2488.81|2503.58|2490.58|2501.39|2488.39|39
1623136360000|2021-06-08 07:12:40|2501.76|2488.76|2500.61|2487.61|2502.9|2489.9|2500.61|2487.61|40
1623136370000|2021-06-08 07:12:50|2500.63|2487.63|2498.95|2485.95|2501.12|2488.12|2498.95|2485.95|39
1623136380000|2021-06-08 07:13:00|2498.82|2485.82|2499.2|2486.2|2499.72|2486.72|2495.72|2482.72|36
1623136390000|2021-06-08 07:13:10|2499.05|2486.05|2499.5|2486.5|2499.81|2486.81|2498.67|2485.67|35
1623136400000|2021-06-08 07:13:20|2499.15|2486.15|2501.19|2488.19|2501.69|2488.69|2499.03|2486.03|38
1623136410000|2021-06-08 07:13:30|2501.2|2488.2|2501.23|2488.23|2502.64|2489.64|2500.93|2487.93|40
1623136420000|2021-06-08 07:13:40|2501.43|2488.43|2500.74|2487.74|2502.44|2489.44|2499.91|2486.91|38
1623136430000|2021-06-08 07:13:50|2500.67|2487.67|2501.03|2488.03|2501.44|2488.44|2500.2|2487.2|35
1623136440000|2021-06-08 07:14:00|2500.98|2487.98|2498.14|2485.14|2500.98|2487.98|2498.14|2485.14|36
1623136450000|2021-06-08 07:14:10|2498.13|2485.13|2498.08|2485.08|2498.28|2485.28|2496.35|2483.35|36
1623136460000|2021-06-08 07:14:20|2498.33|2485.33|2502.47|2489.47|2502.49|2489.49|2498.33|2485.33|35
1623136470000|2021-06-08 07:14:30|2502.65|2489.65|2502.4|2489.4|2503.81|2490.81|2501.22|2488.22|38
1623136480000|2021-06-08 07:14:40|2502.84|2489.84|2502.26|2489.26|2502.89|2489.89|2501.32|2488.32|37
1623136490000|2021-06-08 07:14:50|2502.31|2489.31|2505.38|2492.38|2505.38|2492.38|2502.31|2489.31|36
1623136500000|2021-06-08 07:15:00|2505.34|2492.34|2502.05|2489.05|2505.34|2492.34|2502.01|2489.01|39
1623136510000|2021-06-08 07:15:10|2502.27|2489.27|2498.22|2485.22|2502.28|2489.28|2496.6|2483.6|40
1623136520000|2021-06-08 07:15:20|2498.14|2485.14|2502.2|2489.2|2502.2|2489.2|2497.82|2484.82|38
1623136530000|2021-06-08 07:15:30|2502.1|2489.1|2504.61|2491.61|2504.63|2491.63|2502|2489|33
1623136540000|2021-06-08 07:15:40|2504.69|2491.69|2505.22|2492.22|2506.84|2493.84|2504.24|2491.24|36
1623136550000|2021-06-08 07:15:50|2506.42|2493.42|2512.06|2499.06|2512.06|2499.06|2505.87|2492.87|37
1623136560000|2021-06-08 07:16:00|2512.38|2499.38|2511.07|2498.07|2512.47|2499.47|2509.9|2496.9|38
1623136570000|2021-06-08 07:16:10|2511.36|2498.36|2510.64|2497.64|2511.91|2498.91|2509.6|2496.6|37
1623136580000|2021-06-08 07:16:20|2510.59|2497.59|2510.29|2497.29|2511.39|2498.39|2508.46|2495.46|39
1623136590000|2021-06-08 07:16:30|2510.59|2497.59|2509.83|2496.83|2511.4|2498.4|2508.32|2495.32|40
1623136600000|2021-06-08 07:16:40|2510.13|2497.13|2508.8|2495.8|2511.55|2498.55|2508.8|2495.8|40
1623136610000|2021-06-08 07:16:50|2508.86|2495.86|2508.71|2495.71|2509.21|2496.21|2507.63|2494.63|39
1623136620000|2021-06-08 07:17:00|2508.9|2495.9|2507.18|2494.18|2509.78|2496.78|2505|2492|40
1623136630000|2021-06-08 07:17:10|2506.98|2493.98|2506.48|2493.48|2507.03|2494.03|2505.34|2492.34|37
1623136640000|2021-06-08 07:17:20|2505.62|2492.62|2504.77|2491.77|2505.79|2492.79|2504.33|2491.33|37
1623136650000|2021-06-08 07:17:30|2504.7|2491.7|2504.28|2491.28|2504.86|2491.86|2502.88|2489.88|38
1623136660000|2021-06-08 07:17:40|2504.43|2491.43|2501.44|2488.44|2504.82|2491.82|2500.11|2487.11|35
1623136670000|2021-06-08 07:17:50|2501.82|2488.82|2504.74|2491.74|2504.76|2491.76|2501.44|2488.44|35
1623136680000|2021-06-08 07:18:00|2504.82|2491.82|2505.9|2492.9|2506.53|2493.53|2504.82|2491.82|38
1623136690000|2021-06-08 07:18:10|2505.88|2492.88|2505.15|2492.15|2506.03|2493.03|2504.55|2491.55|35
1623136700000|2021-06-08 07:18:20|2504.95|2491.95|2505.27|2492.27|2505.51|2492.51|2504.16|2491.16|38
1623136710000|2021-06-08 07:18:30|2505.54|2492.54|2505.08|2492.08|2506.11|2493.11|2504.37|2491.37|34
1623136720000|2021-06-08 07:18:40|2505.48|2492.48|2503.51|2490.51|2506.18|2493.18|2503.51|2490.51|36
1623136730000|2021-06-08 07:18:50|2503.58|2490.58|2501.61|2488.61|2503.58|2490.58|2501.39|2488.39|39
1623136740000|2021-06-08 07:19:00|2501.59|2488.59|2502.68|2489.68|2503.06|2490.06|2500.77|2487.77|35
1623136750000|2021-06-08 07:19:10|2502.56|2489.56|2499.27|2486.27|2502.68|2489.68|2499.27|2486.27|35
1623136760000|2021-06-08 07:19:20|2499.57|2486.57|2498.77|2485.77|2499.7|2486.7|2497.83|2484.83|35
1623136770000|2021-06-08 07:19:30|2498.87|2485.87|2503.39|2490.39|2503.91|2490.91|2498.87|2485.87|37
1623136780000|2021-06-08 07:19:40|2503.41|2490.41|2504.67|2491.67|2504.67|2491.67|2502.1|2489.1|39
1623136790000|2021-06-08 07:19:50|2504.64|2491.64|2504.79|2491.79|2506|2493|2504.11|2491.11|35
1623136800000|2021-06-08 07:20:00|2504.76|2491.76|2504.5|2491.5|2504.91|2491.91|2503.57|2490.57|37
1623136810000|2021-06-08 07:20:10|2504.49|2491.49|2501.97|2488.97|2504.49|2491.49|2500.99|2487.99|39
1623136820000|2021-06-08 07:20:20|2501.92|2488.92|2503.57|2490.57|2503.82|2490.82|2501.92|2488.92|30
1623136830000|2021-06-08 07:20:30|2503.63|2490.63|2503.32|2490.32|2505.18|2492.18|2502.21|2489.21|38
1623136840000|2021-06-08 07:20:40|2503.39|2490.39|2501.75|2488.75|2503.58|2490.58|2501.18|2488.18|36
1623136850000|2021-06-08 07:20:50|2500.51|2487.51|2500.28|2487.28|2501.85|2488.85|2499.93|2486.93|38
1623136860000|2021-06-08 07:21:00|2500.27|2487.27|2500.34|2487.34|2502.35|2489.35|2499.97|2486.97|36
1623136870000|2021-06-08 07:21:10|2500.78|2487.78|2499.16|2486.16|2500.78|2487.78|2498.62|2485.62|37
1623136880000|2021-06-08 07:21:20|2499.13|2486.13|2498.54|2485.54|2499.52|2486.52|2498.43|2485.43|35
1623136890000|2021-06-08 07:21:30|2498.55|2485.55|2499.71|2486.71|2500.43|2487.43|2498.52|2485.52|38
1623136900000|2021-06-08 07:21:40|2499.72|2486.72|2500.81|2487.81|2501.93|2488.93|2499.72|2486.72|34
1623136910000|2021-06-08 07:21:50|2500.87|2487.87|2502.8|2489.8|2502.8|2489.8|2500.43|2487.43|33
1623136920000|2021-06-08 07:22:00|2502.82|2489.82|2502.44|2489.44|2504.25|2491.25|2502.31|2489.31|39
1623136930000|2021-06-08 07:22:10|2502.28|2489.28|2505.72|2492.72|2505.93|2492.93|2502|2489|40
1623136940000|2021-06-08 07:22:20|2505.91|2492.91|2508.25|2495.25|2508.34|2495.34|2505.34|2492.34|37
1623136950000|2021-06-08 07:22:30|2508.56|2495.56|2506.83|2493.83|2508.56|2495.56|2506.17|2493.17|37
1623136960000|2021-06-08 07:22:40|2507.22|2494.22|2506.11|2493.11|2507.22|2494.22|2505.56|2492.56|39
1623136970000|2021-06-08 07:22:50|2506.15|2493.15|2506.09|2493.09|2506.46|2493.46|2504.37|2491.37|34
1623136980000|2021-06-08 07:23:00|2505.98|2492.98|2504.79|2491.79|2505.98|2492.98|2504.64|2491.64|38
1623136990000|2021-06-08 07:23:10|2504.66|2491.66|2507.45|2494.45|2507.45|2494.45|2504.62|2491.62|36
1623137000000|2021-06-08 07:23:20|2507.53|2494.53|2508.27|2495.27|2508.27|2495.27|2507.36|2494.36|34
1623137010000|2021-06-08 07:23:30|2508.17|2495.17|2508.6|2495.6|2508.6|2495.6|2506.53|2493.53|37
1623137020000|2021-06-08 07:23:40|2508.42|2495.42|2509.9|2496.9|2512.45|2499.45|2508.3|2495.3|39
1623137030000|2021-06-08 07:23:50|2509.79|2496.79|2509.2|2496.2|2509.92|2496.92|2507.5|2494.5|39
1623137040000|2021-06-08 07:24:00|2509.28|2496.28|2508.63|2495.63|2509.35|2496.35|2507.72|2494.72|37
1623137050000|2021-06-08 07:24:10|2508.23|2495.23|2508.37|2495.37|2508.91|2495.91|2507.99|2494.99|36
1623137060000|2021-06-08 07:24:20|2508.33|2495.33|2508.84|2495.84|2508.93|2495.93|2508.09|2495.09|36
1623137070000|2021-06-08 07:24:30|2508.91|2495.91|2510.49|2497.49|2510.89|2497.89|2508.82|2495.82|34
1623137080000|2021-06-08 07:24:40|2510.58|2497.58|2512.42|2499.42|2512.46|2499.46|2510.26|2497.26|34
1623137090000|2021-06-08 07:24:50|2512.7|2499.7|2513.13|2500.13|2514.33|2501.33|2512.43|2499.43|39
1623137100000|2021-06-08 07:25:00|2513.61|2500.61|2521.87|2508.87|2522.35|2509.35|2513.61|2500.61|38
1623137110000|2021-06-08 07:25:10|2521.28|2508.28|2521.83|2508.83|2521.83|2508.83|2518.41|2505.41|37
1623137120000|2021-06-08 07:25:20|2521.8|2508.8|2527.58|2514.58|2527.58|2514.58|2521.8|2508.8|38
1623137130000|2021-06-08 07:25:30|2528.11|2515.11|2528.43|2515.43|2530.78|2517.78|2528.11|2515.11|38
1623137140000|2021-06-08 07:25:40|2528.12|2515.12|2526.7|2513.7|2528.12|2515.12|2526.33|2513.33|38
1623137150000|2021-06-08 07:25:50|2526.69|2513.69|2526.73|2513.73|2527.31|2514.31|2526.12|2513.12|38
1623137160000|2021-06-08 07:26:00|2526.84|2513.84|2523.33|2510.33|2527.26|2514.26|2523.33|2510.33|33
1623137170000|2021-06-08 07:26:10|2523.3|2510.3|2523.09|2510.09|2524.09|2511.09|2522.57|2509.57|39
1623137180000|2021-06-08 07:26:20|2523.4|2510.4|2522.45|2509.45|2524.51|2511.51|2522.11|2509.11|36
1623137190000|2021-06-08 07:26:30|2522.44|2509.44|2522.18|2509.18|2523.59|2510.59|2521.38|2508.38|36
1623137200000|2021-06-08 07:26:40|2522.14|2509.14|2525.87|2512.87|2525.87|2512.87|2522.14|2509.14|39
1623137210000|2021-06-08 07:26:50|2526.03|2513.03|2527.93|2514.93|2529.57|2516.57|2526.03|2513.03|38
1623137220000|2021-06-08 07:27:00|2527.88|2514.88|2526.81|2513.81|2527.88|2514.88|2525.85|2512.85|37
1623137230000|2021-06-08 07:27:10|2527.28|2514.28|2524.89|2511.89|2527.81|2514.81|2524.89|2511.89|40
1623137240000|2021-06-08 07:27:20|2523.81|2510.81|2526.01|2513.01|2526.21|2513.21|2523.04|2510.04|38
1623137250000|2021-06-08 07:27:30|2525.85|2512.85|2524.54|2511.54|2526.38|2513.38|2524.54|2511.54|37
1623137260000|2021-06-08 07:27:40|2524.13|2511.13|2521.97|2508.97|2524.22|2511.22|2521.47|2508.47|36
1623137270000|2021-06-08 07:27:50|2522.11|2509.11|2521.85|2508.85|2522.89|2509.89|2521.77|2508.77|34
1623137280000|2021-06-08 07:28:00|2521.76|2508.76|2524.79|2511.79|2526.91|2513.91|2521.76|2508.76|36
1623137290000|2021-06-08 07:28:10|2524.82|2511.82|2527.08|2514.08|2527.29|2514.29|2524.39|2511.39|37
1623137300000|2021-06-08 07:28:20|2526.91|2513.91|2525.2|2512.2|2528.45|2515.45|2524.94|2511.94|39
1623137310000|2021-06-08 07:28:30|2525.18|2512.18|2526.65|2513.65|2526.81|2513.81|2524.96|2511.96|35
1623137320000|2021-06-08 07:28:40|2526.45|2513.45|2522.46|2509.46|2526.45|2513.45|2522.45|2509.45|35
1623137330000|2021-06-08 07:28:50|2522.48|2509.48|2522.12|2509.12|2524.96|2511.96|2521.82|2508.82|36
1623137340000|2021-06-08 07:29:00|2522.54|2509.54|2519.32|2506.32|2522.54|2509.54|2519.32|2506.32|38
1623137350000|2021-06-08 07:29:10|2519.52|2506.52|2525.82|2512.82|2525.82|2512.82|2519.22|2506.22|37
1623137360000|2021-06-08 07:29:20|2525.86|2512.86|2525.11|2512.11|2526.13|2513.13|2524.33|2511.33|37
1623137370000|2021-06-08 07:29:30|2525.28|2512.28|2526.57|2513.57|2526.85|2513.85|2525.28|2512.28|34
1623137380000|2021-06-08 07:29:40|2526.05|2513.05|2523.43|2510.43|2526.42|2513.42|2523.43|2510.43|36
1623137390000|2021-06-08 07:29:50|2524.2|2511.2|2522.3|2509.3|2524.2|2511.2|2522.24|2509.24|28
1623137400000|2021-06-08 07:30:00|2522.39|2509.39|2524.84|2511.84|2525.07|2512.07|2522.26|2509.26|31
1623137410000|2021-06-08 07:30:10|2524.41|2511.41|2523.88|2510.88|2524.49|2511.49|2523.59|2510.59|35
1623137420000|2021-06-08 07:30:20|2523.87|2510.87|2523.62|2510.62|2523.87|2510.87|2522.69|2509.69|36
1623137430000|2021-06-08 07:30:30|2523.59|2510.59|2523.85|2510.85|2524.65|2511.65|2523.59|2510.59|33
1623137440000|2021-06-08 07:30:40|2523.93|2510.93|2526.52|2513.52|2526.52|2513.52|2523.8|2510.8|35
1623137450000|2021-06-08 07:30:50|2526.54|2513.54|2527.24|2514.24|2527.33|2514.33|2525.98|2512.98|37
1623137460000|2021-06-08 07:31:00|2527.87|2514.87|2527.57|2514.57|2530.14|2517.14|2527.5|2514.5|38
1623137470000|2021-06-08 07:31:10|2527.68|2514.68|2526.17|2513.17|2528.04|2515.04|2525.31|2512.31|38
1623137480000|2021-06-08 07:31:20|2525.8|2512.8|2526.31|2513.31|2526.43|2513.43|2525.02|2512.02|38
1623137490000|2021-06-08 07:31:30|2526.21|2513.21|2522.89|2509.89|2526.21|2513.21|2522.89|2509.89|36
1623137500000|2021-06-08 07:31:40|2523.31|2510.31|2524.03|2511.03|2525.58|2512.58|2523.3|2510.3|35
1623137510000|2021-06-08 07:31:50|2523.81|2510.81|2524.92|2511.92|2524.92|2511.92|2523.27|2510.27|36
1623137520000|2021-06-08 07:32:00|2525.07|2512.07|2524.47|2511.47|2525.28|2512.28|2524.33|2511.33|30
1623137530000|2021-06-08 07:32:10|2524.58|2511.58|2525.86|2512.86|2526.66|2513.66|2524.58|2511.58|37
1623137540000|2021-06-08 07:32:20|2525.6|2512.6|2525.89|2512.89|2525.89|2512.89|2525.5|2512.5|11
1623137550000|2021-06-08 07:32:30|2525.1|2512.1|2524.57|2511.57|2526.16|2513.16|2524.57|2511.57|34
1623137560000|2021-06-08 07:32:40|2524.45|2511.45|2523.11|2510.11|2524.63|2511.63|2522.99|2509.99|35
1623137570000|2021-06-08 07:32:50|2523.08|2510.08|2521.68|2508.68|2523.84|2510.84|2521.68|2508.68|39
1623137580000|2021-06-08 07:33:00|2521.44|2508.44|2519.41|2506.41|2521.74|2508.74|2518.66|2505.66|37
1623137590000|2021-06-08 07:33:10|2519.38|2506.38|2521.04|2508.04|2521.14|2508.14|2519.21|2506.21|37
1623137600000|2021-06-08 07:33:20|2520.92|2507.92|2521.97|2508.97|2522.73|2509.73|2520.92|2507.92|39
1623137610000|2021-06-08 07:33:30|2522.03|2509.03|2521.71|2508.71|2522.03|2509.03|2521.02|2508.02|37
1623137620000|2021-06-08 07:33:40|2521.89|2508.89|2523.35|2510.35|2523.46|2510.46|2521.89|2508.89|31
1623137630000|2021-06-08 07:33:50|2523.4|2510.4|2524.65|2511.65|2524.65|2511.65|2522.91|2509.91|33
1623137640000|2021-06-08 07:34:00|2524.96|2511.96|2524.52|2511.52|2525.86|2512.86|2524.47|2511.47|38
1623137650000|2021-06-08 07:34:10|2524.34|2511.34|2524.93|2511.93|2525.07|2512.07|2523.92|2510.92|33
1623137660000|2021-06-08 07:34:20|2524.98|2511.98|2525.95|2512.95|2526.34|2513.34|2524.93|2511.93|32
1623137670000|2021-06-08 07:34:30|2526.01|2513.01|2526.5|2513.5|2526.76|2513.76|2525.42|2512.42|29
1623137680000|2021-06-08 07:34:40|2526.81|2513.81|2526.04|2513.04|2527.17|2514.17|2526|2513|38
1623137690000|2021-06-08 07:34:50|2526.01|2513.01|2526.1|2513.1|2526.36|2513.36|2525.89|2512.89|29
1623137700000|2021-06-08 07:35:00|2525.87|2512.87|2524.57|2511.57|2526.4|2513.4|2524.57|2511.57|34
1623137710000|2021-06-08 07:35:10|2524.56|2511.56|2523.18|2510.18|2524.56|2511.56|2522.85|2509.85|32
1623137720000|2021-06-08 07:35:20|2523.26|2510.26|2517.87|2504.87|2523.36|2510.36|2517.76|2504.76|38
1623137730000|2021-06-08 07:35:30|2517.77|2504.77|2514.08|2501.08|2517.88|2504.88|2514.08|2501.08|39
1623137740000|2021-06-08 07:35:40|2513.71|2500.71|2516.59|2503.59|2516.67|2503.67|2512.89|2499.89|39
1623137750000|2021-06-08 07:35:50|2516.38|2503.38|2517.28|2504.28|2517.56|2504.56|2516.38|2503.38|37
1623137760000|2021-06-08 07:36:00|2517.33|2504.33|2519.12|2506.12|2519.54|2506.54|2517.3|2504.3|36
1623137770000|2021-06-08 07:36:10|2519.04|2506.04|2516.85|2503.85|2519.19|2506.19|2516.67|2503.67|35
1623137780000|2021-06-08 07:36:20|2516.97|2503.97|2514.22|2501.22|2517.04|2504.04|2514.22|2501.22|38
1623137790000|2021-06-08 07:36:30|2514.21|2501.21|2513.04|2500.04|2515.52|2502.52|2513.04|2500.04|40
1623137800000|2021-06-08 07:36:40|2513.25|2500.25|2514.08|2501.08|2514.75|2501.75|2511.96|2498.96|39
1623137810000|2021-06-08 07:36:50|2512.71|2499.71|2510.31|2497.31|2513.16|2500.16|2508.68|2495.68|38
1623137820000|2021-06-08 07:37:00|2510.03|2497.03|2513.59|2500.59|2513.59|2500.59|2509.23|2496.23|36
1623137830000|2021-06-08 07:37:10|2513.61|2500.61|2514.22|2501.22|2514.29|2501.29|2512.31|2499.31|36
1623137840000|2021-06-08 07:37:20|2514.15|2501.15|2518.23|2505.23|2518.23|2505.23|2514.13|2501.13|33
1623137850000|2021-06-08 07:37:30|2518.6|2505.6|2516.01|2503.01|2518.71|2505.71|2515.95|2502.95|38
1623137860000|2021-06-08 07:37:40|2515.24|2502.24|2511.34|2498.34|2515.27|2502.27|2511.34|2498.34|31
1623137870000|2021-06-08 07:37:50|2512.47|2499.47|2512.07|2499.07|2513.09|2500.09|2510.95|2497.95|31
1623137880000|2021-06-08 07:38:00|2512.05|2499.05|2514.63|2501.63|2514.81|2501.81|2512.05|2499.05|34
1623137890000|2021-06-08 07:38:10|2515.05|2502.05|2515.75|2502.75|2515.8|2502.8|2513.81|2500.81|36
1623137900000|2021-06-08 07:38:20|2516.64|2503.64|2516.79|2503.79|2517.06|2504.06|2515.63|2502.63|33
1623137910000|2021-06-08 07:38:30|2516.75|2503.75|2516.22|2503.22|2517.48|2504.48|2516.14|2503.14|32
1623137920000|2021-06-08 07:38:40|2516.06|2503.06|2515.28|2502.28|2516.18|2503.18|2514.64|2501.64|37
1623137930000|2021-06-08 07:38:50|2515.14|2502.14|2516.56|2503.56|2516.56|2503.56|2514.68|2501.68|34
1623137940000|2021-06-08 07:39:00|2516.73|2503.73|2518.5|2505.5|2518.56|2505.56|2516.61|2503.61|25
1623137950000|2021-06-08 07:39:10|2518.51|2505.51|2518.06|2505.06|2519.22|2506.22|2517.44|2504.44|31
1623137960000|2021-06-08 07:39:20|2517.98|2504.98|2514.79|2501.79|2517.98|2504.98|2514.54|2501.54|34
1623137970000|2021-06-08 07:39:30|2514.75|2501.75|2515.64|2502.64|2516.11|2503.11|2514.67|2501.67|39
1623137980000|2021-06-08 07:39:40|2515.59|2502.59|2517.65|2504.65|2517.68|2504.68|2515.28|2502.28|36
1623137990000|2021-06-08 07:39:50|2517.67|2504.67|2515.93|2502.93|2518.08|2505.08|2514.9|2501.9|38
1623138000000|2021-06-08 07:40:00|2516.01|2503.01|2518|2505|2518|2505|2515.85|2502.85|33
1623138010000|2021-06-08 07:40:10|2517.92|2504.92|2519.61|2506.61|2519.63|2506.63|2517.54|2504.54|37
1623138020000|2021-06-08 07:40:20|2519.65|2506.65|2517.94|2504.94|2520.48|2507.48|2517.94|2504.94|39
1623138030000|2021-06-08 07:40:30|2517.79|2504.79|2516.03|2503.03|2517.84|2504.84|2516.01|2503.01|36
1623138040000|2021-06-08 07:40:40|2516.02|2503.02|2517.4|2504.4|2517.59|2504.59|2515.69|2502.69|34
1623138050000|2021-06-08 07:40:50|2517.35|2504.35|2519.06|2506.06|2519.58|2506.58|2517.11|2504.11|37
1623138060000|2021-06-08 07:41:00|2519.3|2506.3|2520.27|2507.27|2521.54|2508.54|2518.67|2505.67|34
1623138070000|2021-06-08 07:41:10|2519.79|2506.79|2518.09|2505.09|2520.14|2507.14|2518.09|2505.09|39
1623138080000|2021-06-08 07:41:20|2518.05|2505.05|2518.54|2505.54|2518.96|2505.96|2516.89|2503.89|39
1623138090000|2021-06-08 07:41:30|2518.44|2505.44|2518.92|2505.92|2518.99|2505.99|2518.44|2505.44|35
1623138100000|2021-06-08 07:41:40|2518.96|2505.96|2520.05|2507.05|2520.13|2507.13|2518.92|2505.92|34
1623138110000|2021-06-08 07:41:50|2519.79|2506.79|2518.6|2505.6|2520.3|2507.3|2518.41|2505.41|36
1623138120000|2021-06-08 07:42:00|2518.62|2505.62|2516.59|2503.59|2519|2506|2515.59|2502.59|33
1623138130000|2021-06-08 07:42:10|2516.98|2503.98|2516.31|2503.31|2517.86|2504.86|2516.31|2503.31|37
1623138140000|2021-06-08 07:42:20|2516.43|2503.43|2515.14|2502.14|2516.44|2503.44|2514.53|2501.53|37
1623138150000|2021-06-08 07:42:30|2515.31|2502.31|2515.87|2502.87|2516.84|2503.84|2515.31|2502.31|34
1623138160000|2021-06-08 07:42:40|2515.89|2502.89|2516.03|2503.03|2516.15|2503.15|2515.67|2502.67|32
1623138170000|2021-06-08 07:42:50|2516.29|2503.29|2517.44|2504.44|2517.55|2504.55|2516.04|2503.04|35
1623138180000|2021-06-08 07:43:00|2517.48|2504.48|2519.03|2506.03|2519.03|2506.03|2517.43|2504.43|37
1623138190000|2021-06-08 07:43:10|2518.93|2505.93|2521.57|2508.57|2521.57|2508.57|2518.72|2505.72|35
1623138200000|2021-06-08 07:43:20|2521.24|2508.24|2522.13|2509.13|2523.38|2510.38|2521.11|2508.11|38
1623138210000|2021-06-08 07:43:30|2521.88|2508.88|2519.23|2506.23|2522.25|2509.25|2518.88|2505.88|39
1623138220000|2021-06-08 07:43:40|2519.38|2506.38|2518.6|2505.6|2519.59|2506.59|2515.95|2502.95|39
1623138230000|2021-06-08 07:43:50|2518.28|2505.28|2519.13|2506.13|2519.13|2506.13|2517.89|2504.89|37
1623138240000|2021-06-08 07:44:00|2519.26|2506.26|2520.82|2507.82|2521.86|2508.86|2518.92|2505.92|37
1623138250000|2021-06-08 07:44:10|2520.63|2507.63|2519.51|2506.51|2520.65|2507.65|2519.41|2506.41|37
1623138260000|2021-06-08 07:44:20|2519.41|2506.41|2520.15|2507.15|2520.21|2507.21|2518.86|2505.86|34
1623138270000|2021-06-08 07:44:30|2520.35|2507.35|2521.43|2508.43|2521.5|2508.5|2520.35|2507.35|29
1623138280000|2021-06-08 07:44:40|2522.08|2509.08|2519.9|2506.9|2522.15|2509.15|2519.79|2506.79|38
1623138290000|2021-06-08 07:44:50|2520.47|2507.47|2520.84|2507.84|2521.45|2508.45|2520.14|2507.14|33
1623138300000|2021-06-08 07:45:00|2520.89|2507.89|2523.51|2510.51|2523.51|2510.51|2520.73|2507.73|34
1623138310000|2021-06-08 07:45:10|2523.53|2510.53|2525.48|2512.48|2526.53|2513.53|2523.53|2510.53|38
1623138320000|2021-06-08 07:45:20|2525.29|2512.29|2526.94|2513.94|2527.62|2514.62|2525.29|2512.29|35
1623138330000|2021-06-08 07:45:30|2527.41|2514.41|2526.56|2513.56|2527.82|2514.82|2526.37|2513.37|38
1623138340000|2021-06-08 07:45:40|2526.76|2513.76|2523.08|2510.08|2526.76|2513.76|2522.94|2509.94|34
1623138350000|2021-06-08 07:45:50|2523.22|2510.22|2522.5|2509.5|2523.62|2510.62|2521.58|2508.58|39
1623138360000|2021-06-08 07:46:00|2522.51|2509.51|2521.97|2508.97|2522.51|2509.51|2519.91|2506.91|36
1623138370000|2021-06-08 07:46:10|2521.13|2508.13|2520.39|2507.39|2522.63|2509.63|2520.23|2507.23|35
1623138380000|2021-06-08 07:46:20|2520.33|2507.33|2519.08|2506.08|2520.51|2507.51|2518.91|2505.91|27
1623138390000|2021-06-08 07:46:30|2519.18|2506.18|2518.78|2505.78|2519.37|2506.37|2518.53|2505.53|33
1623138400000|2021-06-08 07:46:40|2518.76|2505.76|2517.86|2504.86|2519.3|2506.3|2517.86|2504.86|27
1623138410000|2021-06-08 07:46:50|2517.85|2504.85|2518.69|2505.69|2518.69|2505.69|2517.8|2504.8|31
1623138420000|2021-06-08 07:47:00|2519.28|2506.28|2519.28|2506.28|2519.53|2506.53|2517.99|2504.99|39
1623138430000|2021-06-08 07:47:10|2519.39|2506.39|2520.66|2507.66|2520.66|2507.66|2519.34|2506.34|30
1623138440000|2021-06-08 07:47:20|2520.62|2507.62|2521.7|2508.7|2523.23|2510.23|2520.39|2507.39|36
1623138450000|2021-06-08 07:47:30|2521.98|2508.98|2522.41|2509.41|2523.24|2510.24|2521.81|2508.81|33
1623138460000|2021-06-08 07:47:40|2522.36|2509.36|2521.22|2508.22|2522.38|2509.38|2520.98|2507.98|36
1623138470000|2021-06-08 07:47:50|2521.26|2508.26|2521.62|2508.62|2521.9|2508.9|2520.71|2507.71|34
1623138480000|2021-06-08 07:48:00|2521.63|2508.63|2519.65|2506.65|2521.63|2508.63|2519.55|2506.55|32
1623138490000|2021-06-08 07:48:10|2519.67|2506.67|2520.64|2507.64|2520.96|2507.96|2518.67|2505.67|35
1623138500000|2021-06-08 07:48:20|2520.92|2507.92|2524.58|2511.58|2524.58|2511.58|2520.59|2507.59|36
1623138510000|2021-06-08 07:48:30|2523.34|2510.34|2523.86|2510.86|2525.34|2512.34|2522.44|2509.44|37
1623138520000|2021-06-08 07:48:40|2523.72|2510.72|2525.17|2512.17|2525.17|2512.17|2523.16|2510.16|39
1623138530000|2021-06-08 07:48:50|2525.15|2512.15|2524.89|2511.89|2526.17|2513.17|2524.62|2511.62|38
1623138540000|2021-06-08 07:49:00|2524.66|2511.66|2524.16|2511.16|2524.67|2511.67|2523.64|2510.64|33
1623138550000|2021-06-08 07:49:10|2524.28|2511.28|2523.51|2510.51|2524.7|2511.7|2523.48|2510.48|32
1623138560000|2021-06-08 07:49:20|2523.64|2510.64|2523.9|2510.9|2524.02|2511.02|2522.92|2509.92|28
1623138570000|2021-06-08 07:49:30|2523.76|2510.76|2524.84|2511.84|2526.4|2513.4|2523.76|2510.76|30
1623138580000|2021-06-08 07:49:40|2524.73|2511.73|2525.07|2512.07|2525.96|2512.96|2524.64|2511.64|35
1623138590000|2021-06-08 07:49:50|2525.46|2512.46|2525.47|2512.47|2525.61|2512.61|2524.94|2511.94|34
1623138600000|2021-06-08 07:50:00|2525.91|2512.91|2527.35|2514.35|2527.54|2514.54|2525.45|2512.45|38
1623138610000|2021-06-08 07:50:10|2527.45|2514.45|2525.76|2512.76|2527.45|2514.45|2525.69|2512.69|32
1623138620000|2021-06-08 07:50:20|2525.61|2512.61|2524.58|2511.58|2525.83|2512.83|2524.58|2511.58|31
1623138630000|2021-06-08 07:50:30|2524.56|2511.56|2523.81|2510.81|2524.71|2511.71|2523.12|2510.12|37
1623138640000|2021-06-08 07:50:40|2523.82|2510.82|2524.07|2511.07|2524.57|2511.57|2523.34|2510.34|32
1623138650000|2021-06-08 07:50:50|2524.06|2511.06|2523.6|2510.6|2524.27|2511.27|2523.42|2510.42|33
1623138660000|2021-06-08 07:51:00|2523.68|2510.68|2521.58|2508.58|2523.68|2510.68|2521.34|2508.34|30
1623138670000|2021-06-08 07:51:10|2522.45|2509.45|2523.15|2510.15|2523.15|2510.15|2521.91|2508.91|34
1623138680000|2021-06-08 07:51:20|2522.99|2509.99|2523.69|2510.69|2523.76|2510.76|2522.99|2509.99|27
1623138690000|2021-06-08 07:51:30|2523.84|2510.84|2524.06|2511.06|2525|2512|2523.84|2510.84|38
1623138700000|2021-06-08 07:51:40|2524.03|2511.03|2523.11|2510.11|2524.21|2511.21|2522.83|2509.83|35
1623138710000|2021-06-08 07:51:50|2523.1|2510.1|2521.45|2508.45|2523.1|2510.1|2521.41|2508.41|29
1623138720000|2021-06-08 07:52:00|2521.5|2508.5|2520.86|2507.86|2521.54|2508.54|2519.48|2506.48|36
1623138730000|2021-06-08 07:52:10|2521.15|2508.15|2522.44|2509.44|2522.82|2509.82|2521.03|2508.03|35
1623138740000|2021-06-08 07:52:20|2522.22|2509.22|2521.77|2508.77|2522.54|2509.54|2521.77|2508.77|27
1623138750000|2021-06-08 07:52:30|2521.59|2508.59|2523.43|2510.43|2523.43|2510.43|2521.26|2508.26|36
1623138760000|2021-06-08 07:52:40|2523.72|2510.72|2520.87|2507.87|2523.8|2510.8|2520.87|2507.87|31
1623138770000|2021-06-08 07:52:50|2520.77|2507.77|2519.48|2506.48|2520.92|2507.92|2519.28|2506.28|30
1623138780000|2021-06-08 07:53:00|2519.46|2506.46|2517.07|2504.07|2519.69|2506.69|2516.92|2503.92|37
1623138790000|2021-06-08 07:53:10|2517.1|2504.1|2516.58|2503.58|2517.1|2504.1|2516.44|2503.44|27
1623138800000|2021-06-08 07:53:20|2516.5|2503.5|2517.27|2504.27|2517.42|2504.42|2515.58|2502.58|30
1623138810000|2021-06-08 07:53:30|2517.02|2504.02|2517.76|2504.76|2517.76|2504.76|2516.44|2503.44|35
1623138820000|2021-06-08 07:53:40|2518.38|2505.38|2518.05|2505.05|2518.87|2505.87|2518.05|2505.05|35
1623138830000|2021-06-08 07:53:50|2517.82|2504.82|2517.65|2504.65|2517.95|2504.95|2517.56|2504.56|23
1623138840000|2021-06-08 07:54:00|2517.66|2504.66|2518.07|2505.07|2519.89|2506.89|2517.66|2504.66|32
1623138850000|2021-06-08 07:54:10|2518.09|2505.09|2518.01|2505.01|2518.66|2505.66|2517.89|2504.89|29
1623138860000|2021-06-08 07:54:20|2517.92|2504.92|2518.96|2505.96|2520.06|2507.06|2517.89|2504.89|34
1623138870000|2021-06-08 07:54:30|2519.19|2506.19|2518.26|2505.26|2519.37|2506.37|2518.22|2505.22|33
1623138880000|2021-06-08 07:54:40|2518.27|2505.27|2518.72|2505.72|2519.07|2506.07|2518.27|2505.27|33
1623138890000|2021-06-08 07:54:50|2518.92|2505.92|2519.09|2506.09|2520.44|2507.44|2518.78|2505.78|34
1623138900000|2021-06-08 07:55:00|2519.14|2506.14|2518.18|2505.18|2519.14|2506.14|2518.18|2505.18|26
1623138910000|2021-06-08 07:55:10|2518.29|2505.29|2518.6|2505.6|2518.73|2505.73|2518.26|2505.26|26
1623138920000|2021-06-08 07:55:20|2518.59|2505.59|2516.8|2503.8|2518.59|2505.59|2516.63|2503.63|32
1623138930000|2021-06-08 07:55:30|2516.83|2503.83|2515.72|2502.72|2516.88|2503.88|2515.65|2502.65|37
1623138940000|2021-06-08 07:55:40|2515.27|2502.27|2516.04|2503.04|2516.04|2503.04|2514.44|2501.44|26
1623138950000|2021-06-08 07:55:50|2516.02|2503.02|2515.71|2502.71|2516.52|2503.52|2515.7|2502.7|35
1623138960000|2021-06-08 07:56:00|2515.7|2502.7|2515.16|2502.16|2515.7|2502.7|2514.71|2501.71|30
1623138970000|2021-06-08 07:56:10|2514.97|2501.97|2516.72|2503.72|2516.91|2503.91|2514.84|2501.84|35
1623138980000|2021-06-08 07:56:20|2516.83|2503.83|2516.52|2503.52|2516.83|2503.83|2516.12|2503.12|29
1623138990000|2021-06-08 07:56:30|2516.73|2503.73|2516.43|2503.43|2516.92|2503.92|2516.43|2503.43|30
1623139000000|2021-06-08 07:56:40|2516.52|2503.52|2515.55|2502.55|2516.54|2503.54|2514.65|2501.65|31
1623139010000|2021-06-08 07:56:50|2514.85|2501.85|2516.29|2503.29|2516.29|2503.29|2514.16|2501.16|37
1623139020000|2021-06-08 07:57:00|2516.25|2503.25|2514.34|2501.34|2516.33|2503.33|2514.34|2501.34|32
1623139030000|2021-06-08 07:57:10|2514.33|2501.33|2514.53|2501.53|2514.8|2501.8|2514.15|2501.15|32
1623139040000|2021-06-08 07:57:20|2514.43|2501.43|2513.26|2500.26|2514.61|2501.61|2511.75|2498.75|38
1623139050000|2021-06-08 07:57:30|2513.09|2500.09|2510.68|2497.68|2513.09|2500.09|2510.45|2497.45|39
1623139060000|2021-06-08 07:57:40|2511.02|2498.02|2510.62|2497.62|2511.34|2498.34|2510.59|2497.59|37
1623139070000|2021-06-08 07:57:50|2510.64|2497.64|2512.15|2499.15|2512.15|2499.15|2510.41|2497.41|35
1623139080000|2021-06-08 07:58:00|2512.17|2499.17|2512.74|2499.74|2512.83|2499.83|2512.06|2499.06|31
1623139090000|2021-06-08 07:58:10|2512.75|2499.75|2511.92|2498.92|2513.51|2500.51|2511.83|2498.83|39
1623139100000|2021-06-08 07:58:20|2511.86|2498.86|2513.03|2500.03|2513.27|2500.27|2511.8|2498.8|32
1623139110000|2021-06-08 07:58:30|2512.86|2499.86|2514.75|2501.75|2514.75|2501.75|2512.86|2499.86|34
1623139120000|2021-06-08 07:58:40|2514.74|2501.74|2515.82|2502.82|2515.83|2502.83|2514.74|2501.74|32
1623139130000|2021-06-08 07:58:50|2515.83|2502.83|2515.67|2502.67|2515.84|2502.84|2515.47|2502.47|28
1623139140000|2021-06-08 07:59:00|2515.74|2502.74|2517.96|2504.96|2518.39|2505.39|2515.62|2502.62|35
1623139150000|2021-06-08 07:59:10|2517.47|2504.47|2519.01|2506.01|2519.1|2506.1|2517.23|2504.23|38
1623139160000|2021-06-08 07:59:20|2519.08|2506.08|2521.8|2508.8|2521.93|2508.93|2518.39|2505.39|33
1623139170000|2021-06-08 07:59:30|2521.19|2508.19|2521.47|2508.47|2523.07|2510.07|2521.19|2508.19|37
1623139180000|2021-06-08 07:59:40|2521.55|2508.55|2521.61|2508.61|2522.33|2509.33|2521.44|2508.44|29
1623139190000|2021-06-08 07:59:50|2522.62|2509.62|2522.5|2509.5|2522.62|2509.62|2521.74|2508.74|35
1623139200000|2021-06-08 08:00:00|2522.51|2509.51|2525.78|2512.78|2526.14|2513.14|2522.51|2509.51|37
1623139210000|2021-06-08 08:00:10|2525.66|2512.66|2526.01|2513.01|2526.01|2513.01|2524.58|2511.58|37
1623139220000|2021-06-08 08:00:20|2525.96|2512.96|2526.77|2513.77|2527.11|2514.11|2525.95|2512.95|36
1623139230000|2021-06-08 08:00:30|2526.79|2513.79|2526.3|2513.3|2526.99|2513.99|2526.26|2513.26|32
1623139240000|2021-06-08 08:00:40|2526.2|2513.2|2526.45|2513.45|2526.76|2513.76|2526.05|2513.05|24
1623139250000|2021-06-08 08:00:50|2526.49|2513.49|2526.59|2513.59|2526.99|2513.99|2526.29|2513.29|35
1623139260000|2021-06-08 08:01:00|2526.8|2513.8|2531.01|2518.01|2531.08|2518.08|2526.8|2513.8|39
1623139270000|2021-06-08 08:01:10|2531.04|2518.04|2529.72|2516.72|2531.57|2518.57|2529.64|2516.64|38
1623139280000|2021-06-08 08:01:20|2529.9|2516.9|2530.53|2517.53|2530.66|2517.66|2529.87|2516.87|33
1623139290000|2021-06-08 08:01:30|2530.52|2517.52|2530.61|2517.61|2531.42|2518.42|2529.89|2516.89|38
1623139300000|2021-06-08 08:01:40|2530.5|2517.5|2529.22|2516.22|2530.65|2517.65|2529.22|2516.22|38
1623139310000|2021-06-08 08:01:50|2529.04|2516.04|2529.51|2516.51|2529.51|2516.51|2525.76|2512.76|40
1623139320000|2021-06-08 08:02:00|2529.73|2516.73|2528.85|2515.85|2529.93|2516.93|2526.35|2513.35|40
1623139330000|2021-06-08 08:02:10|2528.89|2515.89|2525.35|2512.35|2528.96|2515.96|2525.35|2512.35|37
1623139340000|2021-06-08 08:02:20|2525.36|2512.36|2527.77|2514.77|2527.77|2514.77|2523.96|2510.96|39
1623139350000|2021-06-08 08:02:30|2527.75|2514.75|2525.23|2512.23|2527.75|2514.75|2525.23|2512.23|38
1623139360000|2021-06-08 08:02:40|2525.17|2512.17|2526.45|2513.45|2527.53|2514.53|2524.63|2511.63|36
1623139370000|2021-06-08 08:02:50|2526.67|2513.67|2529.89|2516.89|2529.98|2516.98|2526.67|2513.67|38
1623139380000|2021-06-08 08:03:00|2529.57|2516.57|2530.65|2517.65|2530.65|2517.65|2528.45|2515.45|37
1623139390000|2021-06-08 08:03:10|2530.71|2517.71|2535.32|2522.32|2535.32|2522.32|2530.2|2517.2|39
1623139400000|2021-06-08 08:03:20|2535.46|2522.46|2533.81|2520.81|2535.59|2522.59|2533.81|2520.81|39
1623139410000|2021-06-08 08:03:30|2534.03|2521.03|2538.94|2525.94|2538.94|2525.94|2533.07|2520.07|38
1623139420000|2021-06-08 08:03:40|2538.51|2525.51|2537.69|2524.69|2538.51|2525.51|2537.28|2524.28|39
1623139430000|2021-06-08 08:03:50|2537.64|2524.64|2536.5|2523.5|2537.81|2524.81|2536.37|2523.37|38
1623139440000|2021-06-08 08:04:00|2536.47|2523.47|2535.93|2522.93|2537.13|2524.13|2535.15|2522.15|39
1623139450000|2021-06-08 08:04:10|2535.96|2522.96|2538.84|2525.84|2539.24|2526.24|2535.96|2522.96|32
1623139460000|2021-06-08 08:04:20|2539.52|2526.52|2541.32|2528.32|2543.37|2530.37|2539.47|2526.47|36
1623139470000|2021-06-08 08:04:30|2541.12|2528.12|2543.16|2530.16|2543.18|2530.18|2540.2|2527.2|40
1623139480000|2021-06-08 08:04:40|2543.25|2530.25|2541.26|2528.26|2543.32|2530.32|2540.11|2527.11|37
1623139490000|2021-06-08 08:04:50|2541.69|2528.69|2543.79|2530.79|2543.79|2530.79|2541.28|2528.28|39
1623139500000|2021-06-08 08:05:00|2543.74|2530.74|2541.02|2528.02|2544.24|2531.24|2539.69|2526.69|40
1623139510000|2021-06-08 08:05:10|2540.74|2527.74|2542.82|2529.82|2542.82|2529.82|2538.57|2525.57|35
1623139520000|2021-06-08 08:05:20|2542.81|2529.81|2544.84|2531.84|2546.52|2533.52|2542.81|2529.81|40
1623139530000|2021-06-08 08:05:30|2544.62|2531.62|2545.4|2532.4|2546.17|2533.17|2543.38|2530.38|38
1623139540000|2021-06-08 08:05:40|2545.94|2532.94|2546.03|2533.03|2546.58|2533.58|2545.01|2532.01|32
1623139550000|2021-06-08 08:05:50|2545.76|2532.76|2548.2|2535.2|2549.54|2536.54|2545.69|2532.69|37
1623139560000|2021-06-08 08:06:00|2548.6|2535.6|2549.41|2536.41|2553.06|2540.06|2548.56|2535.56|38
1623139570000|2021-06-08 08:06:10|2549.33|2536.33|2548.51|2535.51|2549.69|2536.69|2546.2|2533.2|37
1623139580000|2021-06-08 08:06:20|2548.54|2535.54|2550.52|2537.52|2550.8|2537.8|2547.94|2534.94|39
1623139590000|2021-06-08 08:06:30|2550.22|2537.22|2549.38|2536.38|2550.27|2537.27|2547.1|2534.1|39
1623139600000|2021-06-08 08:06:40|2549.26|2536.26|2549.76|2536.76|2550.21|2537.21|2547.9|2534.9|36
1623139610000|2021-06-08 08:06:50|2550.02|2537.02|2551.88|2538.88|2553.27|2540.27|2550.02|2537.02|38
1623139620000|2021-06-08 08:07:00|2551.76|2538.76|2549.05|2536.05|2551.76|2538.76|2548.78|2535.78|38
1623139630000|2021-06-08 08:07:10|2549.24|2536.24|2550.35|2537.35|2550.9|2537.9|2548.49|2535.49|39
1623139640000|2021-06-08 08:07:20|2550.49|2537.49|2549.15|2536.15|2550.49|2537.49|2549.08|2536.08|36
1623139650000|2021-06-08 08:07:30|2548.65|2535.65|2548.88|2535.88|2550.87|2537.87|2547.72|2534.72|39
1623139660000|2021-06-08 08:07:40|2549.04|2536.04|2546.83|2533.83|2549.31|2536.31|2546.83|2533.83|40
1623139670000|2021-06-08 08:07:50|2546.98|2533.98|2546.25|2533.25|2546.98|2533.98|2545.15|2532.15|38
1623139680000|2021-06-08 08:08:00|2546.3|2533.3|2545.57|2532.57|2547.16|2534.16|2545.33|2532.33|34
1623139690000|2021-06-08 08:08:10|2545.55|2532.55|2544.14|2531.14|2545.55|2532.55|2543.39|2530.39|39
1623139700000|2021-06-08 08:08:20|2544.42|2531.42|2545.89|2532.89|2546.61|2533.61|2544.42|2531.42|39
1623139710000|2021-06-08 08:08:30|2544.91|2531.91|2545.9|2532.9|2545.97|2532.97|2544.4|2531.4|39
1623139720000|2021-06-08 08:08:40|2545.93|2532.93|2544.56|2531.56|2546.61|2533.61|2543.82|2530.82|35
1623139730000|2021-06-08 08:08:50|2544.52|2531.52|2544.53|2531.53|2545.89|2532.89|2543.87|2530.87|40
1623139740000|2021-06-08 08:09:00|2544.2|2531.2|2545.07|2532.07|2545.21|2532.21|2544.09|2531.09|39
1623139750000|2021-06-08 08:09:10|2545.35|2532.35|2546.84|2533.84|2546.95|2533.95|2545.35|2532.35|37
1623139760000|2021-06-08 08:09:20|2547.02|2534.02|2547.57|2534.57|2548.34|2535.34|2546.86|2533.86|39
1623139770000|2021-06-08 08:09:30|2547.78|2534.78|2545.85|2532.85|2548.47|2535.47|2545.77|2532.77|39
1623139780000|2021-06-08 08:09:40|2545.86|2532.86|2546.46|2533.46|2547.46|2534.46|2545.66|2532.66|37
1623139790000|2021-06-08 08:09:50|2546.39|2533.39|2545.48|2532.48|2546.94|2533.94|2545.24|2532.24|38
1623139800000|2021-06-08 08:10:00|2545.49|2532.49|2545.91|2532.91|2545.91|2532.91|2544.67|2531.67|35
1623139810000|2021-06-08 08:10:10|2545.63|2532.63|2543.53|2530.53|2546.19|2533.19|2543.11|2530.11|36
1623139820000|2021-06-08 08:10:20|2543.31|2530.31|2540.51|2527.51|2543.37|2530.37|2540.51|2527.51|36
1623139830000|2021-06-08 08:10:30|2539.97|2526.97|2539.04|2526.04|2541.1|2528.1|2538.38|2525.38|36
1623139840000|2021-06-08 08:10:40|2539.13|2526.13|2543.03|2530.03|2543.03|2530.03|2539.13|2526.13|34
1623139850000|2021-06-08 08:10:50|2542.82|2529.82|2542.07|2529.07|2543.74|2530.74|2542|2529|34
1623139860000|2021-06-08 08:11:00|2541.63|2528.63|2541.51|2528.51|2542.07|2529.07|2541.22|2528.22|36
1623139870000|2021-06-08 08:11:10|2541.6|2528.6|2540.21|2527.21|2542.18|2529.18|2539.61|2526.61|40
1623139880000|2021-06-08 08:11:20|2539.63|2526.63|2541.96|2528.96|2541.96|2528.96|2537.68|2524.68|38
1623139890000|2021-06-08 08:11:30|2542.2|2529.2|2541.5|2528.5|2542.51|2529.51|2540.91|2527.91|34
1623139900000|2021-06-08 08:11:40|2541.56|2528.56|2540.98|2527.98|2541.84|2528.84|2540.56|2527.56|37
1623139910000|2021-06-08 08:11:50|2541.08|2528.08|2541.3|2528.3|2541.46|2528.46|2541|2528|33
1623139920000|2021-06-08 08:12:00|2541.28|2528.28|2540.33|2527.33|2541.34|2528.34|2539.92|2526.92|36
1623139930000|2021-06-08 08:12:10|2541.05|2528.05|2540.37|2527.37|2542.78|2529.78|2540.3|2527.3|37
1623139940000|2021-06-08 08:12:20|2540.39|2527.39|2540.42|2527.42|2540.86|2527.86|2539.77|2526.77|37
1623139950000|2021-06-08 08:12:30|2540.43|2527.43|2540.3|2527.3|2541.17|2528.17|2539.91|2526.91|35
1623139960000|2021-06-08 08:12:40|2540.14|2527.14|2541.35|2528.35|2541.35|2528.35|2539.84|2526.84|37
1623139970000|2021-06-08 08:12:50|2541.39|2528.39|2540.42|2527.42|2541.73|2528.73|2540.42|2527.42|33
1623139980000|2021-06-08 08:13:00|2540.4|2527.4|2541.33|2528.33|2541.33|2528.33|2540.21|2527.21|36
1623139990000|2021-06-08 08:13:10|2541.5|2528.5|2542.11|2529.11|2542.4|2529.4|2541.3|2528.3|33
1623140000000|2021-06-08 08:13:20|2542.1|2529.1|2542.32|2529.32|2542.32|2529.32|2540.99|2527.99|37
1623140010000|2021-06-08 08:13:30|2542.41|2529.41|2544.02|2531.02|2544.02|2531.02|2541.93|2528.93|25
1623140020000|2021-06-08 08:13:40|2544.3|2531.3|2543.48|2530.48|2544.94|2531.94|2543.31|2530.31|38
1623140030000|2021-06-08 08:13:50|2543.53|2530.53|2546.5|2533.5|2546.54|2533.54|2543.53|2530.53|35
1623140040000|2021-06-08 08:14:00|2546.46|2533.46|2549.3|2536.3|2549.92|2536.92|2546.46|2533.46|36
1623140050000|2021-06-08 08:14:10|2549.37|2536.37|2547.57|2534.57|2549.7|2536.7|2547.33|2534.33|39
1623140060000|2021-06-08 08:14:20|2547.36|2534.36|2549.12|2536.12|2549.84|2536.84|2547.05|2534.05|36
1623140070000|2021-06-08 08:14:30|2549.21|2536.21|2548.44|2535.44|2549.25|2536.25|2547.52|2534.52|32
1623140080000|2021-06-08 08:14:40|2548.16|2535.16|2547.75|2534.75|2548.28|2535.28|2546.92|2533.92|35
1623140090000|2021-06-08 08:14:50|2548.08|2535.08|2548.66|2535.66|2549.63|2536.63|2547.92|2534.92|37
1623140100000|2021-06-08 08:15:00|2548.65|2535.65|2547.43|2534.43|2548.98|2535.98|2547.3|2534.3|38
1623140110000|2021-06-08 08:15:10|2547.48|2534.48|2544.3|2531.3|2547.52|2534.52|2544.22|2531.22|38
1623140120000|2021-06-08 08:15:20|2544.37|2531.37|2542.54|2529.54|2544.38|2531.38|2542.5|2529.5|39
1623140130000|2021-06-08 08:15:30|2542.57|2529.57|2544.77|2531.77|2544.77|2531.77|2542.21|2529.21|39
1623140140000|2021-06-08 08:15:40|2544.76|2531.76|2543.28|2530.28|2544.76|2531.76|2543.18|2530.18|34
1623140150000|2021-06-08 08:15:50|2543.32|2530.32|2543.51|2530.51|2544.25|2531.25|2542.55|2529.55|40
1623140160000|2021-06-08 08:16:00|2543.36|2530.36|2542.12|2529.12|2543.6|2530.6|2541.65|2528.65|37
1623140170000|2021-06-08 08:16:10|2541.88|2528.88|2541.75|2528.75|2541.88|2528.88|2541.15|2528.15|28
1623140180000|2021-06-08 08:16:20|2541.87|2528.87|2542.23|2529.23|2542.69|2529.69|2541.75|2528.75|39
1623140190000|2021-06-08 08:16:30|2542.37|2529.37|2540.88|2527.88|2542.37|2529.37|2540.43|2527.43|38
1623140200000|2021-06-08 08:16:40|2540.78|2527.78|2540.78|2527.78|2540.93|2527.93|2539.51|2526.51|32
1623140210000|2021-06-08 08:16:50|2541.11|2528.11|2542.46|2529.46|2542.63|2529.63|2540.84|2527.84|36
1623140220000|2021-06-08 08:17:00|2542.45|2529.45|2541.69|2528.69|2542.86|2529.86|2541.21|2528.21|38
1623140230000|2021-06-08 08:17:10|2541.51|2528.51|2541.81|2528.81|2542.6|2529.6|2541.03|2528.03|33
1623140240000|2021-06-08 08:17:20|2541.64|2528.64|2543.66|2530.66|2543.66|2530.66|2541.03|2528.03|34
1623140250000|2021-06-08 08:17:30|2543.76|2530.76|2543.75|2530.75|2545.04|2532.04|2543.36|2530.36|35
1623140260000|2021-06-08 08:17:40|2543.17|2530.17|2542.61|2529.61|2543.96|2530.96|2542.4|2529.4|32
1623140270000|2021-06-08 08:17:50|2542.52|2529.52|2542.72|2529.72|2542.86|2529.86|2542.07|2529.07|33
1623140280000|2021-06-08 08:18:00|2542.7|2529.7|2544.07|2531.07|2544.22|2531.22|2542.61|2529.61|32
1623140290000|2021-06-08 08:18:10|2544.19|2531.19|2543.95|2530.95|2544.54|2531.54|2543.77|2530.77|35
1623140300000|2021-06-08 08:18:20|2543.84|2530.84|2545.18|2532.18|2545.37|2532.37|2543.84|2530.84|36
1623140310000|2021-06-08 08:18:30|2545.01|2532.01|2544.06|2531.06|2546.09|2533.09|2543.75|2530.75|26
1623140320000|2021-06-08 08:18:40|2544.32|2531.32|2543.95|2530.95|2544.35|2531.35|2543|2530|29
1623140330000|2021-06-08 08:18:50|2543.75|2530.75|2545.33|2532.33|2545.58|2532.58|2543.75|2530.75|35
1623140340000|2021-06-08 08:19:00|2545.35|2532.35|2545.63|2532.63|2545.81|2532.81|2544.53|2531.53|37
1623140350000|2021-06-08 08:19:10|2545.55|2532.55|2545.23|2532.23|2545.92|2532.92|2544.81|2531.81|33
1623140360000|2021-06-08 08:19:20|2545.04|2532.04|2545.32|2532.32|2545.53|2532.53|2544.36|2531.36|31
1623140370000|2021-06-08 08:19:30|2545.28|2532.28|2546.99|2533.99|2547.42|2534.42|2545.2|2532.2|32
1623140380000|2021-06-08 08:19:40|2547.32|2534.32|2549.95|2536.95|2550.21|2537.21|2547.32|2534.32|34
1623140390000|2021-06-08 08:19:50|2550.08|2537.08|2550.14|2537.14|2550.55|2537.55|2549.15|2536.15|39
1623140400000|2021-06-08 08:20:00|2550.04|2537.04|2548.93|2535.93|2550.26|2537.26|2548.34|2535.34|38
1623140410000|2021-06-08 08:20:10|2548.58|2535.58|2550.8|2537.8|2552.34|2539.34|2548.55|2535.55|39
1623140420000|2021-06-08 08:20:20|2550.71|2537.71|2551.15|2538.15|2552.35|2539.35|2550.71|2537.71|40
1623140430000|2021-06-08 08:20:30|2551.22|2538.22|2553.67|2540.67|2553.93|2540.93|2551.22|2538.22|35
1623140440000|2021-06-08 08:20:40|2553.69|2540.69|2554.26|2541.26|2555.38|2542.38|2553.13|2540.13|33
1623140450000|2021-06-08 08:20:50|2554.25|2541.25|2554.3|2541.3|2554.69|2541.69|2553.49|2540.49|35
1623140460000|2021-06-08 08:21:00|2554.31|2541.31|2554.3|2541.3|2554.83|2541.83|2553.76|2540.76|31
1623140470000|2021-06-08 08:21:10|2554.27|2541.27|2554.48|2541.48|2554.48|2541.48|2553.89|2540.89|24
1623140480000|2021-06-08 08:21:20|2554.63|2541.63|2554.57|2541.57|2554.63|2541.63|2553.89|2540.89|32
1623140490000|2021-06-08 08:21:30|2554.41|2541.41|2554.02|2541.02|2554.52|2541.52|2553.94|2540.94|35
1623140500000|2021-06-08 08:21:40|2554.13|2541.13|2553.79|2540.79|2554.48|2541.48|2553.78|2540.78|34
1623140510000|2021-06-08 08:21:50|2553.78|2540.78|2554.37|2541.37|2554.7|2541.7|2553.78|2540.78|32
1623140520000|2021-06-08 08:22:00|2554.5|2541.5|2553.8|2540.8|2554.55|2541.55|2553.67|2540.67|33
1623140530000|2021-06-08 08:22:10|2553.75|2540.75|2552.06|2539.06|2554.42|2541.42|2551.63|2538.63|34
1623140540000|2021-06-08 08:22:20|2552.08|2539.08|2549.61|2536.61|2552.15|2539.15|2549.61|2536.61|37
1623140550000|2021-06-08 08:22:30|2550.29|2537.29|2551.55|2538.55|2551.55|2538.55|2549.52|2536.52|38
1623140560000|2021-06-08 08:22:40|2551.65|2538.65|2550.59|2537.59|2551.65|2538.65|2549.87|2536.87|37
1623140570000|2021-06-08 08:22:50|2550.62|2537.62|2550.06|2537.06|2550.62|2537.62|2550.03|2537.03|38
1623140580000|2021-06-08 08:23:00|2549.96|2536.96|2552.43|2539.43|2552.54|2539.54|2548.41|2535.41|40
1623140590000|2021-06-08 08:23:10|2551.98|2538.98|2551.52|2538.52|2552.12|2539.12|2551.32|2538.32|34
1623140600000|2021-06-08 08:23:20|2551.37|2538.37|2551.45|2538.45|2551.85|2538.85|2550.97|2537.97|30
1623140610000|2021-06-08 08:23:30|2551.84|2538.84|2553.77|2540.77|2555.71|2542.71|2551.68|2538.68|35
1623140620000|2021-06-08 08:23:40|2554.22|2541.22|2554.54|2541.54|2555|2542|2552.82|2539.82|35
1623140630000|2021-06-08 08:23:50|2554.77|2541.77|2552.4|2539.4|2554.77|2541.77|2552.4|2539.4|32
1623140640000|2021-06-08 08:24:00|2552.56|2539.56|2552.62|2539.62|2553.18|2540.18|2551.72|2538.72|37
1623140650000|2021-06-08 08:24:10|2552.64|2539.64|2551.49|2538.49|2553.23|2540.23|2551.48|2538.48|36
1623140660000|2021-06-08 08:24:20|2551.57|2538.57|2551.32|2538.32|2552.23|2539.23|2550.8|2537.8|36
1623140670000|2021-06-08 08:24:30|2551.31|2538.31|2551.55|2538.55|2551.55|2538.55|2550.25|2537.25|38
1623140680000|2021-06-08 08:24:40|2551.8|2538.8|2551.71|2538.71|2552.87|2539.87|2551.71|2538.71|38
1623140690000|2021-06-08 08:24:50|2551.74|2538.74|2553.93|2540.93|2553.93|2540.93|2551.61|2538.61|33
1623140700000|2021-06-08 08:25:00|2553.92|2540.92|2554.78|2541.78|2555.39|2542.39|2553.88|2540.88|37
1623140710000|2021-06-08 08:25:10|2554.77|2541.77|2554.04|2541.04|2554.95|2541.95|2553.39|2540.39|35
1623140720000|2021-06-08 08:25:20|2553.95|2540.95|2553.59|2540.59|2554.21|2541.21|2553.15|2540.15|37
1623140730000|2021-06-08 08:25:30|2553.58|2540.58|2553.09|2540.09|2554.82|2541.82|2553.02|2540.02|36
1623140740000|2021-06-08 08:25:40|2553.06|2540.06|2551.08|2538.08|2553.14|2540.14|2551.08|2538.08|37
1623140750000|2021-06-08 08:25:50|2551.11|2538.11|2551.69|2538.69|2552.68|2539.68|2551.09|2538.09|38
1623140760000|2021-06-08 08:26:00|2551.46|2538.46|2551.92|2538.92|2551.92|2538.92|2549.87|2536.87|31
1623140770000|2021-06-08 08:26:10|2552.59|2539.59|2553.12|2540.12|2553.12|2540.12|2552.02|2539.02|32
1623140780000|2021-06-08 08:26:20|2553|2540|2552.91|2539.91|2553.38|2540.38|2552.38|2539.38|35
1623140790000|2021-06-08 08:26:30|2552.88|2539.88|2552.72|2539.72|2552.88|2539.88|2552.37|2539.37|32
1623140800000|2021-06-08 08:26:40|2552.57|2539.57|2553.36|2540.36|2553.96|2540.96|2552.57|2539.57|28
1623140810000|2021-06-08 08:26:50|2553.44|2540.44|2553.24|2540.24|2554.37|2541.37|2552.72|2539.72|37
1623140820000|2021-06-08 08:27:00|2553.2|2540.2|2557.31|2544.31|2557.31|2544.31|2553.07|2540.07|37
1623140830000|2021-06-08 08:27:10|2557.49|2544.49|2555.83|2542.83|2557.49|2544.49|2555.22|2542.22|36
1623140840000|2021-06-08 08:27:20|2555.82|2542.82|2556.04|2543.04|2556.33|2543.33|2555|2542|35
1623140850000|2021-06-08 08:27:30|2556.01|2543.01|2556.68|2543.68|2556.68|2543.68|2554.36|2541.36|38
1623140860000|2021-06-08 08:27:40|2556.87|2543.87|2555.58|2542.58|2556.87|2543.87|2554.88|2541.88|35
1623140870000|2021-06-08 08:27:50|2555.63|2542.63|2556.7|2543.7|2557.26|2544.26|2555.13|2542.13|40
1623140880000|2021-06-08 08:28:00|2556.6|2543.6|2556.53|2543.53|2556.76|2543.76|2555.69|2542.69|37
1623140890000|2021-06-08 08:28:10|2556.41|2543.41|2556.53|2543.53|2557.36|2544.36|2556.22|2543.22|33
1623140900000|2021-06-08 08:28:20|2556.5|2543.5|2559.35|2546.35|2559.77|2546.77|2555.77|2542.77|38
1623140910000|2021-06-08 08:28:30|2559.31|2546.31|2557.6|2544.6|2559.7|2546.7|2557.58|2544.58|35
1623140920000|2021-06-08 08:28:40|2557.63|2544.63|2559.11|2546.11|2559.4|2546.4|2557.59|2544.59|30
1623140930000|2021-06-08 08:28:50|2559.09|2546.09|2558.75|2545.75|2559.13|2546.13|2558.24|2545.24|35
1623140940000|2021-06-08 08:29:00|2558.79|2545.79|2562.97|2549.97|2562.97|2549.97|2558.21|2545.21|37
1623140950000|2021-06-08 08:29:10|2562.92|2549.92|2563.81|2550.81|2565.19|2552.19|2561.48|2548.48|37
1623140960000|2021-06-08 08:29:20|2563.82|2550.82|2561.11|2548.11|2563.87|2550.87|2560.65|2547.65|40
1623140970000|2021-06-08 08:29:30|2560.57|2547.57|2561.13|2548.13|2561.17|2548.17|2559.87|2546.87|36
1623140980000|2021-06-08 08:29:40|2560.97|2547.97|2559.38|2546.38|2560.98|2547.98|2559.21|2546.21|38
1623140990000|2021-06-08 08:29:50|2559.53|2546.53|2560.01|2547.01|2560.4|2547.4|2559.32|2546.32|38
1623141000000|2021-06-08 08:30:00|2560.07|2547.07|2561.45|2548.45|2562.49|2549.49|2559.95|2546.95|37
1623141010000|2021-06-08 08:30:10|2561.44|2548.44|2559.16|2546.16|2561.44|2548.44|2558.86|2545.86|36
1623141020000|2021-06-08 08:30:20|2559.13|2546.13|2557.71|2544.71|2559.18|2546.18|2556.32|2543.32|35
1623141030000|2021-06-08 08:30:30|2557.6|2544.6|2555.87|2542.87|2557.7|2544.7|2555.87|2542.87|36
1623141040000|2021-06-08 08:30:40|2555.85|2542.85|2555.21|2542.21|2555.85|2542.85|2554.23|2541.23|35
1623141050000|2021-06-08 08:30:50|2555.18|2542.18|2554.74|2541.74|2556.33|2543.33|2554.18|2541.18|31
1623141060000|2021-06-08 08:31:00|2554.64|2541.64|2554.8|2541.8|2556.03|2543.03|2554.57|2541.57|35
1623141070000|2021-06-08 08:31:10|2554.9|2541.9|2555.69|2542.69|2556.27|2543.27|2553.49|2540.49|37
1623141080000|2021-06-08 08:31:20|2555.6|2542.6|2555.32|2542.32|2555.78|2542.78|2554.06|2541.06|37
1623141090000|2021-06-08 08:31:30|2555.04|2542.04|2555.8|2542.8|2555.82|2542.82|2554.79|2541.79|29
1623141100000|2021-06-08 08:31:40|2555.64|2542.64|2554.85|2541.85|2555.95|2542.95|2554.82|2541.82|32
1623141110000|2021-06-08 08:31:50|2554.84|2541.84|2556.3|2543.3|2557.27|2544.27|2554.84|2541.84|37
1623141120000|2021-06-08 08:32:00|2556.08|2543.08|2554.33|2541.33|2556.08|2543.08|2553.99|2540.99|37
1623141130000|2021-06-08 08:32:10|2554.38|2541.38|2552.5|2539.5|2554.38|2541.38|2552.33|2539.33|36
1623141140000|2021-06-08 08:32:20|2553.06|2540.06|2552.65|2539.65|2553.2|2540.2|2552.38|2539.38|34
1623141150000|2021-06-08 08:32:30|2552.66|2539.66|2551.52|2538.52|2553.21|2540.21|2551.5|2538.5|35
1623141160000|2021-06-08 08:32:40|2551.55|2538.55|2552.07|2539.07|2553.51|2540.51|2551.55|2538.55|35
1623141170000|2021-06-08 08:32:50|2552.26|2539.26|2552.15|2539.15|2552.58|2539.58|2551.38|2538.38|36
1623141180000|2021-06-08 08:33:00|2552.06|2539.06|2553.61|2540.61|2553.61|2540.61|2551.51|2538.51|33
1623141190000|2021-06-08 08:33:10|2553.6|2540.6|2552.34|2539.34|2554.08|2541.08|2552.34|2539.34|36
1623141200000|2021-06-08 08:33:20|2552.01|2539.01|2551.86|2538.86|2552.22|2539.22|2551.5|2538.5|30
1623141210000|2021-06-08 08:33:30|2551.81|2538.81|2551.57|2538.57|2552.13|2539.13|2551.04|2538.04|34
1623141220000|2021-06-08 08:33:40|2551.76|2538.76|2551.51|2538.51|2552.28|2539.28|2551.5|2538.5|35
1623141230000|2021-06-08 08:33:50|2551.52|2538.52|2550.82|2537.82|2551.52|2538.52|2550.4|2537.4|35
1623141240000|2021-06-08 08:34:00|2550.96|2537.96|2551.69|2538.69|2552.08|2539.08|2550.81|2537.81|29
1623141250000|2021-06-08 08:34:10|2551.76|2538.76|2553.2|2540.2|2553.74|2540.74|2551.76|2538.76|32
1623141260000|2021-06-08 08:34:20|2553.06|2540.06|2552.23|2539.23|2553.5|2540.5|2552.11|2539.11|35
1623141270000|2021-06-08 08:34:30|2552.11|2539.11|2552.16|2539.16|2552.36|2539.36|2552.09|2539.09|18
1623141280000|2021-06-08 08:34:40|2552.18|2539.18|2551.51|2538.51|2552.86|2539.86|2551.46|2538.46|23
1623141290000|2021-06-08 08:34:50|2551.52|2538.52|2551.2|2538.2|2551.52|2538.52|2551.08|2538.08|24
1623141300000|2021-06-08 08:35:00|2551.23|2538.23|2550.5|2537.5|2551.29|2538.29|2550.46|2537.46|25
1623141310000|2021-06-08 08:35:10|2550.51|2537.51|2548.89|2535.89|2550.51|2537.51|2548.89|2535.89|22
1623141320000|2021-06-08 08:35:20|2548.4|2535.4|2548.54|2535.54|2549.9|2536.9|2547.58|2534.58|39
1623141330000|2021-06-08 08:35:30|2548.59|2535.59|2548.07|2535.07|2548.9|2535.9|2548.07|2535.07|36
1623141340000|2021-06-08 08:35:40|2548.06|2535.06|2552.04|2539.04|2552.04|2539.04|2547.75|2534.75|36
1623141350000|2021-06-08 08:35:50|2551.93|2538.93|2549.21|2536.21|2552.26|2539.26|2549.21|2536.21|34
1623141360000|2021-06-08 08:36:00|2549.55|2536.55|2549.13|2536.13|2549.6|2536.6|2548.16|2535.16|37
1623141370000|2021-06-08 08:36:10|2549.4|2536.4|2549.37|2536.37|2549.93|2536.93|2548.97|2535.97|36
1623141380000|2021-06-08 08:36:20|2549.27|2536.27|2549.07|2536.07|2549.58|2536.58|2548.41|2535.41|33
1623141390000|2021-06-08 08:36:30|2549|2536|2550.94|2537.94|2551.17|2538.17|2548.88|2535.88|32
1623141400000|2021-06-08 08:36:40|2550.93|2537.93|2550.22|2537.22|2551.14|2538.14|2549.94|2536.94|31
1623141410000|2021-06-08 08:36:50|2550.14|2537.14|2550.58|2537.58|2550.59|2537.59|2549.92|2536.92|34
1623141420000|2021-06-08 08:37:00|2550.59|2537.59|2549.18|2536.18|2550.67|2537.67|2549.18|2536.18|33
1623141430000|2021-06-08 08:37:10|2549.22|2536.22|2548.58|2535.58|2549.22|2536.22|2548.36|2535.36|30
1623141440000|2021-06-08 08:37:20|2548.3|2535.3|2548.34|2535.34|2548.94|2535.94|2547.7|2534.7|37
1623141450000|2021-06-08 08:37:30|2548.4|2535.4|2550.74|2537.74|2550.81|2537.81|2546.8|2533.8|39
1623141460000|2021-06-08 08:37:40|2550.66|2537.66|2550.98|2537.98|2550.98|2537.98|2549.35|2536.35|38
1623141470000|2021-06-08 08:37:50|2550.75|2537.75|2552.26|2539.26|2552.44|2539.44|2550.55|2537.55|37
1623141480000|2021-06-08 08:38:00|2552.28|2539.28|2552.54|2539.54|2552.54|2539.54|2550.38|2537.38|35
1623141490000|2021-06-08 08:38:10|2552.39|2539.39|2549.02|2536.02|2552.39|2539.39|2548.97|2535.97|37
1623141500000|2021-06-08 08:38:20|2549.08|2536.08|2548.87|2535.87|2549.2|2536.2|2548.32|2535.32|35
1623141510000|2021-06-08 08:38:30|2548.76|2535.76|2548.69|2535.69|2549.52|2536.52|2548.47|2535.47|33
1623141520000|2021-06-08 08:38:40|2548.63|2535.63|2549.03|2536.03|2549.24|2536.24|2548.58|2535.58|34
1623141530000|2021-06-08 08:38:50|2549.23|2536.23|2547.92|2534.92|2549.23|2536.23|2547.92|2534.92|29
1623141540000|2021-06-08 08:39:00|2547.8|2534.8|2547.52|2534.52|2548.22|2535.22|2546.8|2533.8|32
1623141550000|2021-06-08 08:39:10|2547.48|2534.48|2545.85|2532.85|2547.63|2534.63|2545.47|2532.47|33
1623141560000|2021-06-08 08:39:20|2545.84|2532.84|2547.29|2534.29|2547.46|2534.46|2545.84|2532.84|34
1623141570000|2021-06-08 08:39:30|2547.35|2534.35|2549.16|2536.16|2549.19|2536.19|2546.48|2533.48|33
1623141580000|2021-06-08 08:39:40|2549.22|2536.22|2548.06|2535.06|2549.22|2536.22|2548.05|2535.05|35
1623141590000|2021-06-08 08:39:50|2547.71|2534.71|2548.89|2535.89|2548.98|2535.98|2547.61|2534.61|32
1623141600000|2021-06-08 08:40:00|2548.91|2535.91|2550.89|2537.89|2551.72|2538.72|2548.73|2535.73|35
1623141610000|2021-06-08 08:40:10|2550.73|2537.73|2550.08|2537.08|2551.36|2538.36|2549.81|2536.81|35
1623141620000|2021-06-08 08:40:20|2550.15|2537.15|2546.96|2533.96|2550.15|2537.15|2546.87|2533.87|38
1623141630000|2021-06-08 08:40:30|2547.09|2534.09|2547.12|2534.12|2547.68|2534.68|2546.8|2533.8|39
1623141640000|2021-06-08 08:40:40|2547.13|2534.13|2546.69|2533.69|2547.13|2534.13|2545.98|2532.98|37
1623141650000|2021-06-08 08:40:50|2546.62|2533.62|2547.9|2534.9|2548.49|2535.49|2546.62|2533.62|31
1623141660000|2021-06-08 08:41:00|2548.01|2535.01|2548.24|2535.24|2548.81|2535.81|2547.88|2534.88|33
1623141670000|2021-06-08 08:41:10|2548.57|2535.57|2548.49|2535.49|2549.54|2536.54|2548.38|2535.38|33
1623141680000|2021-06-08 08:41:20|2548.47|2535.47|2547.1|2534.1|2548.53|2535.53|2547.1|2534.1|31
1623141690000|2021-06-08 08:41:30|2547.2|2534.2|2547.65|2534.65|2548.16|2535.16|2547.11|2534.11|35
1623141700000|2021-06-08 08:41:40|2547.66|2534.66|2547.33|2534.33|2548.06|2535.06|2547.27|2534.27|35
1623141710000|2021-06-08 08:41:50|2547.29|2534.29|2547.93|2534.93|2547.94|2534.94|2546.74|2533.74|33
1623141720000|2021-06-08 08:42:00|2548.41|2535.41|2547.79|2534.79|2548.5|2535.5|2547.04|2534.04|38
1623141730000|2021-06-08 08:42:10|2547.72|2534.72|2548.72|2535.72|2549.02|2536.02|2547.54|2534.54|24
1623141740000|2021-06-08 08:42:20|2548.83|2535.83|2548.59|2535.59|2549.14|2536.14|2547.69|2534.69|39
1623141750000|2021-06-08 08:42:30|2548.61|2535.61|2549.2|2536.2|2549.2|2536.2|2548.32|2535.32|32
1623141760000|2021-06-08 08:42:40|2548.96|2535.96|2551.5|2538.5|2551.5|2538.5|2548.96|2535.96|37
1623141770000|2021-06-08 08:42:50|2551.45|2538.45|2548.67|2535.67|2551.45|2538.45|2548.21|2535.21|34
1623141780000|2021-06-08 08:43:00|2548.54|2535.54|2549.65|2536.65|2549.65|2536.65|2548.41|2535.41|31
1623141790000|2021-06-08 08:43:10|2549.47|2536.47|2548.93|2535.93|2549.73|2536.73|2548.93|2535.93|30
1623141800000|2021-06-08 08:43:20|2548.85|2535.85|2547.78|2534.78|2548.85|2535.85|2547.78|2534.78|23
1623141810000|2021-06-08 08:43:30|2547.9|2534.9|2547.09|2534.09|2548.15|2535.15|2547.09|2534.09|32
1623141820000|2021-06-08 08:43:40|2547.06|2534.06|2546.77|2533.77|2547.62|2534.62|2546.77|2533.77|31
1623141830000|2021-06-08 08:43:50|2546.76|2533.76|2546|2533|2546.76|2533.76|2545.42|2532.42|36
1623141840000|2021-06-08 08:44:00|2545.67|2532.67|2544.32|2531.32|2546.1|2533.1|2542.42|2529.42|36
1623141850000|2021-06-08 08:44:10|2544.46|2531.46|2545.4|2532.4|2545.49|2532.49|2543.76|2530.76|37
1623141860000|2021-06-08 08:44:20|2545.43|2532.43|2546.51|2533.51|2546.51|2533.51|2545.43|2532.43|38
1623141870000|2021-06-08 08:44:30|2546.62|2533.62|2547.12|2534.12|2547.19|2534.19|2545.25|2532.25|35
1623141880000|2021-06-08 08:44:40|2547.44|2534.44|2548.69|2535.69|2549|2536|2546.48|2533.48|39
1623141890000|2021-06-08 08:44:50|2548.67|2535.67|2548.73|2535.73|2548.73|2535.73|2547.32|2534.32|31
1623141900000|2021-06-08 08:45:00|2548.74|2535.74|2547.7|2534.7|2548.74|2535.74|2547.57|2534.57|38
1623141910000|2021-06-08 08:45:10|2547.81|2534.81|2550.04|2537.04|2550.04|2537.04|2547.67|2534.67|35
1623141920000|2021-06-08 08:45:20|2549.87|2536.87|2550.09|2537.09|2550.76|2537.76|2549.48|2536.48|26
1623141930000|2021-06-08 08:45:30|2549.63|2536.63|2551|2538|2551|2538|2549.42|2536.42|32
1623141940000|2021-06-08 08:45:40|2550.98|2537.98|2552.44|2539.44|2552.52|2539.52|2550.82|2537.82|35
1623141950000|2021-06-08 08:45:50|2552.42|2539.42|2554.23|2541.23|2554.23|2541.23|2552.31|2539.31|34
1623141960000|2021-06-08 08:46:00|2553.89|2540.89|2554.58|2541.58|2555.48|2542.48|2553.75|2540.75|37
1623141970000|2021-06-08 08:46:10|2554.59|2541.59|2552.59|2539.59|2554.71|2541.71|2552.46|2539.46|39
1623141980000|2021-06-08 08:46:20|2552.24|2539.24|2552.89|2539.89|2552.89|2539.89|2552.03|2539.03|31
1623141990000|2021-06-08 08:46:30|2552.66|2539.66|2550.72|2537.72|2552.66|2539.66|2549.84|2536.84|36
1623142000000|2021-06-08 08:46:40|2550.78|2537.78|2550.1|2537.1|2550.78|2537.78|2549.19|2536.19|34
1623142010000|2021-06-08 08:46:50|2550.02|2537.02|2547.66|2534.66|2550.03|2537.03|2547.62|2534.62|33
1623142020000|2021-06-08 08:47:00|2547.68|2534.68|2544.4|2531.4|2547.68|2534.68|2543.46|2530.46|39
1623142030000|2021-06-08 08:47:10|2544.66|2531.66|2543.93|2530.93|2545.01|2532.01|2543.54|2530.54|38
1623142040000|2021-06-08 08:47:20|2543.98|2530.98|2544|2531|2544.07|2531.07|2543.49|2530.49|38
1623142050000|2021-06-08 08:47:30|2543.84|2530.84|2544.76|2531.76|2545.32|2532.32|2543.2|2530.2|37
1623142060000|2021-06-08 08:47:40|2544.72|2531.72|2544.59|2531.59|2544.72|2531.72|2544.16|2531.16|37
1623142070000|2021-06-08 08:47:50|2544.43|2531.43|2544.18|2531.18|2545.89|2532.89|2544.1|2531.1|34
1623142080000|2021-06-08 08:48:00|2544.15|2531.15|2544.45|2531.45|2544.65|2531.65|2543.99|2530.99|33
1623142090000|2021-06-08 08:48:10|2544.4|2531.4|2546.53|2533.53|2546.61|2533.61|2544.4|2531.4|33
1623142100000|2021-06-08 08:48:20|2546.52|2533.52|2545.49|2532.49|2546.6|2533.6|2545.11|2532.11|35
1623142110000|2021-06-08 08:48:30|2545.42|2532.42|2545.85|2532.85|2545.88|2532.88|2544.23|2531.23|32
1623142120000|2021-06-08 08:48:40|2545.88|2532.88|2545.66|2532.66|2545.88|2532.88|2545.44|2532.44|31
1623142130000|2021-06-08 08:48:50|2545.7|2532.7|2545.09|2532.09|2545.86|2532.86|2545.09|2532.09|32
1623142140000|2021-06-08 08:49:00|2544.89|2531.89|2544.24|2531.24|2546.11|2533.11|2544.24|2531.24|31
1623142150000|2021-06-08 08:49:10|2543.87|2530.87|2545.72|2532.72|2545.72|2532.72|2543.84|2530.84|38
1623142160000|2021-06-08 08:49:20|2545.86|2532.86|2547.51|2534.51|2547.51|2534.51|2545.86|2532.86|36
1623142170000|2021-06-08 08:49:30|2547.56|2534.56|2545.37|2532.37|2547.64|2534.64|2544.7|2531.7|38
1623142180000|2021-06-08 08:49:40|2545.36|2532.36|2545.62|2532.62|2545.7|2532.7|2545.01|2532.01|26
1623142190000|2021-06-08 08:49:50|2545.68|2532.68|2544.75|2531.75|2545.82|2532.82|2544.75|2531.75|27
1623142200000|2021-06-08 08:50:00|2544.74|2531.74|2545.47|2532.47|2545.94|2532.94|2544.74|2531.74|25
1623142210000|2021-06-08 08:50:10|2545.62|2532.62|2544.92|2531.92|2545.62|2532.62|2544.72|2531.72|30
1623142220000|2021-06-08 08:50:20|2544.94|2531.94|2544.67|2531.67|2544.94|2531.94|2544.13|2531.13|31
1623142230000|2021-06-08 08:50:30|2544.74|2531.74|2543.31|2530.31|2544.78|2531.78|2543.27|2530.27|34
1623142240000|2021-06-08 08:50:40|2543.3|2530.3|2542.51|2529.51|2543.3|2530.3|2542.31|2529.31|33
1623142250000|2021-06-08 08:50:50|2542.5|2529.5|2542.35|2529.35|2542.65|2529.65|2542.3|2529.3|30
1623142260000|2021-06-08 08:51:00|2542.33|2529.33|2540.94|2527.94|2542.42|2529.42|2539.52|2526.52|38
1623142270000|2021-06-08 08:51:10|2540.86|2527.86|2540.89|2527.89|2541.07|2528.07|2540.36|2527.36|37
1623142280000|2021-06-08 08:51:20|2540.86|2527.86|2542.4|2529.4|2542.64|2529.64|2540.86|2527.86|36
1623142290000|2021-06-08 08:51:30|2542.45|2529.45|2541.49|2528.49|2542.45|2529.45|2540.92|2527.92|36
1623142300000|2021-06-08 08:51:40|2541.5|2528.5|2541.9|2528.9|2542.6|2529.6|2541.28|2528.28|39
1623142310000|2021-06-08 08:51:50|2542.01|2529.01|2541.44|2528.44|2542.59|2529.59|2541.18|2528.18|35
1623142320000|2021-06-08 08:52:00|2541.5|2528.5|2538.49|2525.49|2542.28|2529.28|2538.38|2525.38|37
1623142330000|2021-06-08 08:52:10|2538.3|2525.3|2537.96|2524.96|2538.58|2525.58|2537.53|2524.53|38
1623142340000|2021-06-08 08:52:20|2538.02|2525.02|2537.06|2524.06|2538.04|2525.04|2535.22|2522.22|37
1623142350000|2021-06-08 08:52:30|2537.15|2524.15|2538.19|2525.19|2538.19|2525.19|2536.64|2523.64|37
1623142360000|2021-06-08 08:52:40|2538.35|2525.35|2537.52|2524.52|2538.75|2525.75|2537.37|2524.37|35
1623142370000|2021-06-08 08:52:50|2537.44|2524.44|2538.99|2525.99|2539.22|2526.22|2537.38|2524.38|35
1623142380000|2021-06-08 08:53:00|2539.02|2526.02|2539.44|2526.44|2539.64|2526.64|2538.62|2525.62|36
1623142390000|2021-06-08 08:53:10|2539.38|2526.38|2539.13|2526.13|2539.68|2526.68|2538.53|2525.53|33
1623142400000|2021-06-08 08:53:20|2538.43|2525.43|2540.66|2527.66|2541.03|2528.03|2538.43|2525.43|38
1623142410000|2021-06-08 08:53:30|2540.83|2527.83|2540.69|2527.69|2541.14|2528.14|2540.22|2527.22|36
1623142420000|2021-06-08 08:53:40|2540.87|2527.87|2538.64|2525.64|2540.92|2527.92|2538.28|2525.28|37
1623142430000|2021-06-08 08:53:50|2538.73|2525.73|2538.71|2525.71|2539.35|2526.35|2538.63|2525.63|37
1623142440000|2021-06-08 08:54:00|2538.66|2525.66|2538.32|2525.32|2540.11|2527.11|2538.32|2525.32|37
1623142450000|2021-06-08 08:54:10|2538.27|2525.27|2539.59|2526.59|2540.15|2527.15|2537.55|2524.55|26
1623142460000|2021-06-08 08:54:20|2539.6|2526.6|2539.91|2526.91|2540.23|2527.23|2539.58|2526.58|27
1623142470000|2021-06-08 08:54:30|2539.69|2526.69|2539.52|2526.52|2540.21|2527.21|2539.17|2526.17|31
1623142480000|2021-06-08 08:54:40|2539.55|2526.55|2540.76|2527.76|2540.76|2527.76|2539.03|2526.03|31
1623142490000|2021-06-08 08:54:50|2541.11|2528.11|2542.37|2529.37|2542.37|2529.37|2540.68|2527.68|25
1623142500000|2021-06-08 08:55:00|2542.43|2529.43|2542.64|2529.64|2542.67|2529.67|2541.76|2528.76|28
1623142510000|2021-06-08 08:55:10|2542.6|2529.6|2543.27|2530.27|2543.79|2530.79|2542.4|2529.4|30
1623142520000|2021-06-08 08:55:20|2543.23|2530.23|2544|2531|2544.09|2531.09|2543.16|2530.16|27
1623142530000|2021-06-08 08:55:30|2544.07|2531.07|2544.33|2531.33|2544.51|2531.51|2543.75|2530.75|35
1623142540000|2021-06-08 08:55:40|2544.31|2531.31|2545.21|2532.21|2545.23|2532.23|2544.21|2531.21|26
1623142550000|2021-06-08 08:55:50|2545.25|2532.25|2543.34|2530.34|2545.28|2532.28|2543.07|2530.07|35
1623142560000|2021-06-08 08:56:00|2543.11|2530.11|2541.28|2528.28|2543.24|2530.24|2541.13|2528.13|34
1623142570000|2021-06-08 08:56:10|2540.91|2527.91|2539.49|2526.49|2541.32|2528.32|2539.49|2526.49|36
1623142580000|2021-06-08 08:56:20|2539.57|2526.57|2538.94|2525.94|2539.77|2526.77|2538.34|2525.34|27
1623142590000|2021-06-08 08:56:30|2538.87|2525.87|2538.44|2525.44|2539.18|2526.18|2538.42|2525.42|30
1623142600000|2021-06-08 08:56:40|2538.5|2525.5|2537.97|2524.97|2538.76|2525.76|2537.28|2524.28|34
1623142610000|2021-06-08 08:56:50|2537.81|2524.81|2539.19|2526.19|2539.19|2526.19|2537.37|2524.37|27
1623142620000|2021-06-08 08:57:00|2539.07|2526.07|2538.27|2525.27|2539.2|2526.2|2537.17|2524.17|35
1623142630000|2021-06-08 08:57:10|2538.28|2525.28|2539.15|2526.15|2539.59|2526.59|2538.28|2525.28|29
1623142640000|2021-06-08 08:57:20|2539.46|2526.46|2538.48|2525.48|2540.39|2527.39|2538.46|2525.46|39
1623142650000|2021-06-08 08:57:30|2538.45|2525.45|2538.43|2525.43|2538.67|2525.67|2538.02|2525.02|34
1623142660000|2021-06-08 08:57:40|2538.37|2525.37|2539.12|2526.12|2539.2|2526.2|2538.09|2525.09|36
1623142670000|2021-06-08 08:57:50|2539.07|2526.07|2540.07|2527.07|2540.34|2527.34|2538.93|2525.93|28
1623142680000|2021-06-08 08:58:00|2539.98|2526.98|2538.67|2525.67|2539.98|2526.98|2537.85|2524.85|32
1623142690000|2021-06-08 08:58:10|2538.64|2525.64|2537.08|2524.08|2538.64|2525.64|2536.41|2523.41|30
1623142700000|2021-06-08 08:58:20|2537.27|2524.27|2536.64|2523.64|2537.74|2524.74|2536.64|2523.64|38
1623142710000|2021-06-08 08:58:30|2536.78|2523.78|2536.74|2523.74|2537.25|2524.25|2535.11|2522.11|38
1623142720000|2021-06-08 08:58:40|2536.73|2523.73|2535.28|2522.28|2536.84|2523.84|2535.19|2522.19|34
1623142730000|2021-06-08 08:58:50|2534.89|2521.89|2535.23|2522.23|2535.74|2522.74|2534.89|2521.89|34
1623142740000|2021-06-08 08:59:00|2535.21|2522.21|2536.24|2523.24|2536.33|2523.33|2535.21|2522.21|33
1623142750000|2021-06-08 08:59:10|2536.34|2523.34|2535.04|2522.04|2536.43|2523.43|2535.04|2522.04|29
1623142760000|2021-06-08 08:59:20|2534.98|2521.98|2533.48|2520.48|2534.98|2521.98|2533.14|2520.14|34
1623142770000|2021-06-08 08:59:30|2533.2|2520.2|2529.5|2516.5|2533.2|2520.2|2528.65|2515.65|38
1623142780000|2021-06-08 08:59:40|2529.32|2516.32|2526.4|2513.4|2529.48|2516.48|2526.22|2513.22|38
1623142790000|2021-06-08 08:59:50|2526.45|2513.45|2528.83|2515.83|2528.93|2515.93|2526.32|2513.32|36
1623142800000|2021-06-08 09:00:00|2528.78|2515.78|2529.72|2516.72|2530.45|2517.45|2528.04|2515.04|39
1623142810000|2021-06-08 09:00:10|2530.03|2517.03|2530.62|2517.62|2531.15|2518.15|2529.9|2516.9|38
1623142820000|2021-06-08 09:00:20|2530.5|2517.5|2529.91|2516.91|2531.63|2518.63|2529.91|2516.91|38
1623142830000|2021-06-08 09:00:30|2529.6|2516.6|2529.56|2516.56|2530.7|2517.7|2529.56|2516.56|39
1623142840000|2021-06-08 09:00:40|2529.11|2516.11|2526.72|2513.72|2529.2|2516.2|2526.72|2513.72|36
1623142850000|2021-06-08 09:00:50|2526.76|2513.76|2525.59|2512.59|2526.91|2513.91|2525.15|2512.15|37
1623142860000|2021-06-08 09:01:00|2525.61|2512.61|2523.92|2510.92|2525.61|2512.61|2523.92|2510.92|37
1623142870000|2021-06-08 09:01:10|2523.93|2510.93|2524.74|2511.74|2525.3|2512.3|2523.03|2510.03|38
1623142880000|2021-06-08 09:01:20|2524.66|2511.66|2522.03|2509.03|2525.6|2512.6|2522.03|2509.03|38
1623142890000|2021-06-08 09:01:30|2520.99|2507.99|2520.19|2507.19|2520.99|2507.99|2518.86|2505.86|39
1623142900000|2021-06-08 09:01:40|2520.31|2507.31|2519.1|2506.1|2520.31|2507.31|2516.84|2503.84|39
1623142910000|2021-06-08 09:01:50|2519.33|2506.33|2517.96|2504.96|2519.75|2506.75|2517.96|2504.96|39
1623142920000|2021-06-08 09:02:00|2518.04|2505.04|2518.57|2505.57|2519.46|2506.46|2514.83|2501.83|33
1623142930000|2021-06-08 09:02:10|2519.09|2506.09|2517.62|2504.62|2519.15|2506.15|2516.99|2503.99|35
1623142940000|2021-06-08 09:02:20|2517.34|2504.34|2517.24|2504.24|2517.92|2504.92|2517.24|2504.24|36
1623142950000|2021-06-08 09:02:30|2517.49|2504.49|2516.85|2503.85|2517.85|2504.85|2516.03|2503.03|30
1623142960000|2021-06-08 09:02:40|2517.05|2504.05|2519.47|2506.47|2519.64|2506.64|2517.05|2504.05|33
1623142970000|2021-06-08 09:02:50|2519.51|2506.51|2520.58|2507.58|2520.58|2507.58|2519.33|2506.33|30
1623142980000|2021-06-08 09:03:00|2520.26|2507.26|2521.08|2508.08|2521.37|2508.37|2520.26|2507.26|32
1623142990000|2021-06-08 09:03:10|2521.29|2508.29|2520.86|2507.86|2521.94|2508.94|2519.47|2506.47|38
1623143000000|2021-06-08 09:03:20|2520.72|2507.72|2522.26|2509.26|2522.28|2509.28|2520.72|2507.72|32
1623143010000|2021-06-08 09:03:30|2522.14|2509.14|2517.3|2504.3|2523.43|2510.43|2517.13|2504.13|39
1623143020000|2021-06-08 09:03:40|2517.29|2504.29|2516.26|2503.26|2517.64|2504.64|2516.26|2503.26|37
1623143030000|2021-06-08 09:03:50|2516.23|2503.23|2516.58|2503.58|2516.68|2503.68|2515.52|2502.52|36
1623143040000|2021-06-08 09:04:00|2516.49|2503.49|2519.1|2506.1|2519.45|2506.45|2516.23|2503.23|35
1623143050000|2021-06-08 09:04:10|2519.02|2506.02|2518.95|2505.95|2520.29|2507.29|2518.85|2505.85|33
1623143060000|2021-06-08 09:04:20|2518.99|2505.99|2517.66|2504.66|2519.12|2506.12|2517.5|2504.5|34
1623143070000|2021-06-08 09:04:30|2517.67|2504.67|2517.95|2504.95|2517.95|2504.95|2516.18|2503.18|39
1623143080000|2021-06-08 09:04:40|2518.14|2505.14|2517.47|2504.47|2518.28|2505.28|2517.24|2504.24|33
1623143090000|2021-06-08 09:04:50|2517.36|2504.36|2517|2504|2517.45|2504.45|2516.94|2503.94|29
1623143100000|2021-06-08 09:05:00|2517.16|2504.16|2517.11|2504.11|2518.27|2505.27|2516.84|2503.84|31
1623143110000|2021-06-08 09:05:10|2516.98|2503.98|2517.14|2504.14|2517.39|2504.39|2516.95|2503.95|23
1623143120000|2021-06-08 09:05:20|2517.08|2504.08|2517.41|2504.41|2517.8|2504.8|2517.08|2504.08|34
1623143130000|2021-06-08 09:05:30|2517.32|2504.32|2517.32|2504.32|2517.67|2504.67|2516.86|2503.86|33
1623143140000|2021-06-08 09:05:40|2517.33|2504.33|2518.93|2505.93|2518.97|2505.97|2517.15|2504.15|35
1623143150000|2021-06-08 09:05:50|2518.85|2505.85|2518.91|2505.91|2519.09|2506.09|2517.46|2504.46|32
1623143160000|2021-06-08 09:06:00|2518.87|2505.87|2518.06|2505.06|2519.5|2506.5|2517.87|2504.87|31
1623143170000|2021-06-08 09:06:10|2517.83|2504.83|2518.25|2505.25|2518.31|2505.31|2516.97|2503.97|19
1623143180000|2021-06-08 09:06:20|2518.26|2505.26|2517.12|2504.12|2518.28|2505.28|2516.41|2503.41|32
1623143190000|2021-06-08 09:06:30|2517.27|2504.27|2518.33|2505.33|2518.33|2505.33|2517.05|2504.05|29
1623143200000|2021-06-08 09:06:40|2518.41|2505.41|2518.48|2505.48|2518.5|2505.5|2518.23|2505.23|29
1623143210000|2021-06-08 09:06:50|2518.34|2505.34|2515.39|2502.39|2518.34|2505.34|2515.39|2502.39|27
1623143220000|2021-06-08 09:07:00|2515.82|2502.82|2516.88|2503.88|2516.9|2503.9|2515.82|2502.82|24
1623143230000|2021-06-08 09:07:10|2516.89|2503.89|2515.78|2502.78|2517.26|2504.26|2515.78|2502.78|31
1623143240000|2021-06-08 09:07:20|2515.9|2502.9|2514.96|2501.96|2516.06|2503.06|2514.96|2501.96|30
1623143250000|2021-06-08 09:07:30|2514.83|2501.83|2516.26|2503.26|2516.36|2503.36|2514.83|2501.83|34
1623143260000|2021-06-08 09:07:40|2516.22|2503.22|2516.62|2503.62|2516.85|2503.85|2515.35|2502.35|35
1623143270000|2021-06-08 09:07:50|2516.5|2503.5|2513.49|2500.49|2516.5|2503.5|2512.31|2499.31|36
1623143280000|2021-06-08 09:08:00|2513.57|2500.57|2513.01|2500.01|2514.02|2501.02|2513|2500|34
1623143290000|2021-06-08 09:08:10|2513.02|2500.02|2511.4|2498.4|2513.09|2500.09|2508.62|2495.62|35
1623143300000|2021-06-08 09:08:20|2511.41|2498.41|2513.56|2500.56|2513.68|2500.68|2511.05|2498.05|29
1623143310000|2021-06-08 09:08:30|2513.6|2500.6|2513.86|2500.86|2514.24|2501.24|2513.45|2500.45|31
1623143320000|2021-06-08 09:08:40|2514.08|2501.08|2514.52|2501.52|2514.74|2501.74|2514|2501|33
1623143330000|2021-06-08 09:08:50|2514.58|2501.58|2515.24|2502.24|2515.79|2502.79|2514.46|2501.46|36
1623143340000|2021-06-08 09:09:00|2515.25|2502.25|2518.57|2505.57|2518.66|2505.66|2515.25|2502.25|29
1623143350000|2021-06-08 09:09:10|2518.7|2505.7|2516.47|2503.47|2518.7|2505.7|2516.31|2503.31|36
1623143360000|2021-06-08 09:09:20|2516.44|2503.44|2516.61|2503.61|2516.84|2503.84|2515.15|2502.15|34
1623143370000|2021-06-08 09:09:30|2516.57|2503.57|2514.8|2501.8|2516.82|2503.82|2514.06|2501.06|35
1623143380000|2021-06-08 09:09:40|2515.01|2502.01|2515.45|2502.45|2515.61|2502.61|2515|2502|26
1623143390000|2021-06-08 09:09:50|2515.58|2502.58|2514.05|2501.05|2515.58|2502.58|2513.65|2500.65|34
1623143400000|2021-06-08 09:10:00|2514.25|2501.25|2516.72|2503.72|2516.96|2503.96|2513.97|2500.97|32
1623143410000|2021-06-08 09:10:10|2517.02|2504.02|2516.59|2503.59|2518.24|2505.24|2516.59|2503.59|32
1623143420000|2021-06-08 09:10:20|2516.67|2503.67|2518.39|2505.39|2518.75|2505.75|2516.67|2503.67|34
1623143430000|2021-06-08 09:10:30|2518.4|2505.4|2518.47|2505.47|2519.34|2506.34|2518.14|2505.14|29
1623143440000|2021-06-08 09:10:40|2518.45|2505.45|2518.26|2505.26|2518.52|2505.52|2515.91|2502.91|35
1623143450000|2021-06-08 09:10:50|2518.44|2505.44|2515.16|2502.16|2518.48|2505.48|2514.95|2501.95|38
1623143460000|2021-06-08 09:11:00|2515.32|2502.32|2510.64|2497.64|2515.32|2502.32|2510.64|2497.64|39
1623143470000|2021-06-08 09:11:10|2510.82|2497.82|2505.24|2492.24|2510.82|2497.82|2505.24|2492.24|40
1623143480000|2021-06-08 09:11:20|2505.22|2492.22|2509.21|2496.21|2509.33|2496.33|2505.14|2492.14|39
1623143490000|2021-06-08 09:11:30|2510.04|2497.04|2508.93|2495.93|2512.56|2499.56|2508.8|2495.8|38
1623143500000|2021-06-08 09:11:40|2509.03|2496.03|2507.9|2494.9|2509.62|2496.62|2507.88|2494.88|36
1623143510000|2021-06-08 09:11:50|2507.95|2494.95|2508.59|2495.59|2510.07|2497.07|2507.95|2494.95|38
1623143520000|2021-06-08 09:12:00|2508.61|2495.61|2507.22|2494.22|2508.64|2495.64|2505.79|2492.79|38
1623143530000|2021-06-08 09:12:10|2507.33|2494.33|2507.95|2494.95|2507.95|2494.95|2506.31|2493.31|35
1623143540000|2021-06-08 09:12:20|2507.99|2494.99|2510.25|2497.25|2511.2|2498.2|2507.95|2494.95|35
1623143550000|2021-06-08 09:12:30|2510.15|2497.15|2510.2|2497.2|2510.42|2497.42|2508.4|2495.4|36
1623143560000|2021-06-08 09:12:40|2510.15|2497.15|2509.33|2496.33|2510.41|2497.41|2507.93|2494.93|38
1623143570000|2021-06-08 09:12:50|2509.44|2496.44|2512.43|2499.43|2512.53|2499.53|2509.42|2496.42|36
1623143580000|2021-06-08 09:13:00|2512.45|2499.45|2512.34|2499.34|2514.6|2501.6|2512.28|2499.28|37
1623143590000|2021-06-08 09:13:10|2512.22|2499.22|2511.63|2498.63|2513.25|2500.25|2511.29|2498.29|36
1623143600000|2021-06-08 09:13:20|2511.85|2498.85|2512.31|2499.31|2512.81|2499.81|2511.35|2498.35|36
1623143610000|2021-06-08 09:13:30|2512.38|2499.38|2514.63|2501.63|2514.63|2501.63|2512.23|2499.23|35
1623143620000|2021-06-08 09:13:40|2514.35|2501.35|2514.2|2501.2|2516.11|2503.11|2513.63|2500.63|37
1623143630000|2021-06-08 09:13:50|2513.97|2500.97|2514.21|2501.21|2514.21|2501.21|2512.93|2499.93|35
1623143640000|2021-06-08 09:14:00|2514.23|2501.23|2515.89|2502.89|2515.89|2502.89|2513.71|2500.71|29
1623143650000|2021-06-08 09:14:10|2516.11|2503.11|2515.08|2502.08|2516.49|2503.49|2514.96|2501.96|34
1623143660000|2021-06-08 09:14:20|2514.97|2501.97|2515.88|2502.88|2516.12|2503.12|2514.71|2501.71|22
1623143670000|2021-06-08 09:14:30|2516.18|2503.18|2516.95|2503.95|2517.7|2504.7|2516.03|2503.03|33
1623143680000|2021-06-08 09:14:40|2516.76|2503.76|2516.37|2503.37|2517.66|2504.66|2516.37|2503.37|30
1623143690000|2021-06-08 09:14:50|2516.36|2503.36|2518.25|2505.25|2518.39|2505.39|2515.65|2502.65|33
1623143700000|2021-06-08 09:15:00|2518.03|2505.03|2518.5|2505.5|2518.88|2505.88|2517.11|2504.11|35
1623143710000|2021-06-08 09:15:10|2518.09|2505.09|2518.66|2505.66|2518.89|2505.89|2517.76|2504.76|33
1623143720000|2021-06-08 09:15:20|2518.86|2505.86|2521.46|2508.46|2521.46|2508.46|2518.51|2505.51|34
1623143730000|2021-06-08 09:15:30|2521.63|2508.63|2522.37|2509.37|2522.68|2509.68|2521.16|2508.16|40
1623143740000|2021-06-08 09:15:40|2522.39|2509.39|2523.06|2510.06|2523.54|2510.54|2522.22|2509.22|36
1623143750000|2021-06-08 09:15:50|2523.07|2510.07|2521.68|2508.68|2523.45|2510.45|2521.66|2508.66|38
1623143760000|2021-06-08 09:16:00|2521.82|2508.82|2523.83|2510.83|2523.83|2510.83|2521.43|2508.43|37
1623143770000|2021-06-08 09:16:10|2523.91|2510.91|2522.67|2509.67|2524.31|2511.31|2522.51|2509.51|36
1623143780000|2021-06-08 09:16:20|2522.73|2509.73|2522.51|2509.51|2522.79|2509.79|2522.08|2509.08|35
1623143790000|2021-06-08 09:16:30|2522.42|2509.42|2522.25|2509.25|2523.08|2510.08|2522.11|2509.11|36
1623143800000|2021-06-08 09:16:40|2522.24|2509.24|2520.31|2507.31|2522.31|2509.31|2520.3|2507.3|36
1623143810000|2021-06-08 09:16:50|2520.32|2507.32|2519.9|2506.9|2520.32|2507.32|2519.11|2506.11|34
1623143820000|2021-06-08 09:17:00|2519.68|2506.68|2519.54|2506.54|2519.87|2506.87|2519.54|2506.54|23
1623143830000|2021-06-08 09:17:10|2519.53|2506.53|2515.33|2502.33|2519.53|2506.53|2515.06|2502.06|38
1623143840000|2021-06-08 09:17:20|2515.74|2502.74|2516.55|2503.55|2517.78|2504.78|2515.72|2502.72|34
1623143850000|2021-06-08 09:17:30|2516.24|2503.24|2515.35|2502.35|2516.39|2503.39|2514.84|2501.84|36
1623143860000|2021-06-08 09:17:40|2515.12|2502.12|2514.57|2501.57|2517.29|2504.29|2512.58|2499.58|38
1623143870000|2021-06-08 09:17:50|2514.62|2501.62|2512.91|2499.91|2514.62|2501.62|2512.89|2499.89|33
1623143880000|2021-06-08 09:18:00|2512.93|2499.93|2516.02|2503.02|2516.59|2503.59|2512.86|2499.86|36
1623143890000|2021-06-08 09:18:10|2515.88|2502.88|2518.62|2505.62|2519.37|2506.37|2515.64|2502.64|37
1623143900000|2021-06-08 09:18:20|2518.53|2505.53|2516.18|2503.18|2518.91|2505.91|2516.18|2503.18|37
1623143910000|2021-06-08 09:18:30|2516.15|2503.15|2513.8|2500.8|2516.15|2503.15|2513.8|2500.8|35
1623143920000|2021-06-08 09:18:40|2513.95|2500.95|2515.89|2502.89|2516.02|2503.02|2513.94|2500.94|33
1623143930000|2021-06-08 09:18:50|2515.37|2502.37|2514.69|2501.69|2515.37|2502.37|2514.36|2501.36|39
1623143940000|2021-06-08 09:19:00|2514.47|2501.47|2512.76|2499.76|2514.66|2501.66|2512.6|2499.6|28
1623143950000|2021-06-08 09:19:10|2512.95|2499.95|2511.43|2498.43|2512.95|2499.95|2511.43|2498.43|36
1623143960000|2021-06-08 09:19:20|2510.87|2497.87|2509.34|2496.34|2511.04|2498.04|2509.26|2496.26|38
1623143970000|2021-06-08 09:19:30|2509.38|2496.38|2510.56|2497.56|2510.6|2497.6|2509.37|2496.37|36
1623143980000|2021-06-08 09:19:40|2510.47|2497.47|2510.99|2497.99|2513.09|2500.09|2510.27|2497.27|33
1623143990000|2021-06-08 09:19:50|2511|2498|2509.65|2496.65|2511.13|2498.13|2509.58|2496.58|31
1623144000000|2021-06-08 09:20:00|2509.72|2496.72|2511.47|2498.47|2511.47|2498.47|2509.51|2496.51|33
1623144010000|2021-06-08 09:20:10|2511.49|2498.49|2512.29|2499.29|2513.05|2500.05|2511.4|2498.4|30
1623144020000|2021-06-08 09:20:20|2512.33|2499.33|2512.68|2499.68|2512.72|2499.72|2511.66|2498.66|36
1623144030000|2021-06-08 09:20:30|2512.82|2499.82|2514.27|2501.27|2514.75|2501.75|2512.21|2499.21|37
1623144040000|2021-06-08 09:20:40|2514.32|2501.32|2513.72|2500.72|2514.43|2501.43|2513.5|2500.5|26
1623144050000|2021-06-08 09:20:50|2513.62|2500.62|2512.91|2499.91|2513.68|2500.68|2512.62|2499.62|23
1623144060000|2021-06-08 09:21:00|2513.04|2500.04|2512.68|2499.68|2513.22|2500.22|2512.68|2499.68|28
1623144070000|2021-06-08 09:21:10|2512.67|2499.67|2514.76|2501.76|2514.76|2501.76|2512.63|2499.63|28
1623144080000|2021-06-08 09:21:20|2514.84|2501.84|2514.51|2501.51|2514.97|2501.97|2514.27|2501.27|31
1623144090000|2021-06-08 09:21:30|2514.45|2501.45|2513.9|2500.9|2514.65|2501.65|2513.87|2500.87|32
1623144100000|2021-06-08 09:21:40|2513.89|2500.89|2513.49|2500.49|2513.89|2500.89|2513.3|2500.3|26
1623144110000|2021-06-08 09:21:50|2513.42|2500.42|2514.79|2501.79|2514.79|2501.79|2513.36|2500.36|27
1623144120000|2021-06-08 09:22:00|2514.78|2501.78|2513.26|2500.26|2514.78|2501.78|2513.26|2500.26|30
1623144130000|2021-06-08 09:22:10|2513.19|2500.19|2514.99|2501.99|2514.99|2501.99|2512.63|2499.63|37
1623144140000|2021-06-08 09:22:20|2514.98|2501.98|2515.44|2502.44|2515.44|2502.44|2514.42|2501.42|27
1623144150000|2021-06-08 09:22:30|2515.35|2502.35|2515.39|2502.39|2516.89|2503.89|2515.26|2502.26|38
1623144160000|2021-06-08 09:22:40|2515.28|2502.28|2516.24|2503.24|2516.34|2503.34|2515.28|2502.28|29
1623144170000|2021-06-08 09:22:50|2516.51|2503.51|2515.96|2502.96|2517.72|2504.72|2515.96|2502.96|36
1623144180000|2021-06-08 09:23:00|2516.06|2503.06|2515.55|2502.55|2516.85|2503.85|2515.51|2502.51|31
1623144190000|2021-06-08 09:23:10|2515.56|2502.56|2514.56|2501.56|2515.79|2502.79|2514.19|2501.19|37
1623144200000|2021-06-08 09:23:20|2514.49|2501.49|2514.82|2501.82|2514.91|2501.91|2514.43|2501.43|30
1623144210000|2021-06-08 09:23:30|2514.85|2501.85|2514.63|2501.63|2516.01|2503.01|2514.63|2501.63|38
1623144220000|2021-06-08 09:23:40|2514.41|2501.41|2515.92|2502.92|2515.92|2502.92|2514.22|2501.22|26
1623144230000|2021-06-08 09:23:50|2516.31|2503.31|2516.11|2503.11|2516.78|2503.78|2515.73|2502.73|31
1623144240000|2021-06-08 09:24:00|2515.53|2502.53|2515.18|2502.18|2516.32|2503.32|2514.88|2501.88|36
1623144250000|2021-06-08 09:24:10|2515.07|2502.07|2513.53|2500.53|2515.46|2502.46|2513.53|2500.53|37
1623144260000|2021-06-08 09:24:20|2513.42|2500.42|2512.95|2499.95|2513.82|2500.82|2512.52|2499.52|37
1623144270000|2021-06-08 09:24:30|2512.96|2499.96|2513.62|2500.62|2513.63|2500.63|2512.52|2499.52|22
1623144280000|2021-06-08 09:24:40|2513.64|2500.64|2512.94|2499.94|2513.88|2500.88|2512.9|2499.9|23
1623144290000|2021-06-08 09:24:50|2513.1|2500.1|2512.7|2499.7|2513.5|2500.5|2512.02|2499.02|36
1623144300000|2021-06-08 09:25:00|2512.84|2499.84|2511.78|2498.78|2513.16|2500.16|2511.31|2498.31|36
1623144310000|2021-06-08 09:25:10|2511.81|2498.81|2514.02|2501.02|2514.02|2501.02|2511.79|2498.79|29
1623144320000|2021-06-08 09:25:20|2514.18|2501.18|2514.99|2501.99|2514.99|2501.99|2514.13|2501.13|22
1623144330000|2021-06-08 09:25:30|2514.98|2501.98|2517|2504|2517|2504|2514.18|2501.18|30
1623144340000|2021-06-08 09:25:40|2517.05|2504.05|2518.57|2505.57|2519.11|2506.11|2516.96|2503.96|38
1623144350000|2021-06-08 09:25:50|2518.48|2505.48|2519.06|2506.06|2519.9|2506.9|2517.79|2504.79|38
1623144360000|2021-06-08 09:26:00|2519.11|2506.11|2515.94|2502.94|2519.11|2506.11|2515.94|2502.94|36
1623144370000|2021-06-08 09:26:10|2516.08|2503.08|2517|2504|2517.04|2504.04|2516.06|2503.06|33
1623144380000|2021-06-08 09:26:20|2517.03|2504.03|2516.2|2503.2|2517.03|2504.03|2516.2|2503.2|29
1623144390000|2021-06-08 09:26:30|2515.79|2502.79|2514.33|2501.33|2515.79|2502.79|2513.77|2500.77|34
1623144400000|2021-06-08 09:26:40|2514.24|2501.24|2513.92|2500.92|2514.33|2501.33|2513.85|2500.85|30
1623144410000|2021-06-08 09:26:50|2513.91|2500.91|2514.72|2501.72|2515.08|2502.08|2513.91|2500.91|31
1623144420000|2021-06-08 09:27:00|2515.2|2502.2|2514.65|2501.65|2515.2|2502.2|2514.64|2501.64|23
1623144430000|2021-06-08 09:27:10|2514.64|2501.64|2514.55|2501.55|2515.62|2502.62|2514.55|2501.55|29
1623144440000|2021-06-08 09:27:20|2514.54|2501.54|2513.22|2500.22|2514.63|2501.63|2512.41|2499.41|34
1623144450000|2021-06-08 09:27:30|2513.17|2500.17|2512.12|2499.12|2513.29|2500.29|2511.94|2498.94|38
1623144460000|2021-06-08 09:27:40|2512.16|2499.16|2511.96|2498.96|2512.24|2499.24|2511.56|2498.56|36
1623144470000|2021-06-08 09:27:50|2511.91|2498.91|2510.37|2497.37|2512.03|2499.03|2510.37|2497.37|32
1623144480000|2021-06-08 09:28:00|2510.51|2497.51|2511.89|2498.89|2511.95|2498.95|2510.13|2497.13|36
1623144490000|2021-06-08 09:28:10|2511.86|2498.86|2510.64|2497.64|2512.01|2499.01|2510.37|2497.37|32
1623144500000|2021-06-08 09:28:20|2509.99|2496.99|2509.7|2496.7|2510.64|2497.64|2509.7|2496.7|35
1623144510000|2021-06-08 09:28:30|2509.69|2496.69|2507.41|2494.41|2509.77|2496.77|2506.93|2493.93|36
1623144520000|2021-06-08 09:28:40|2507.45|2494.45|2502.7|2489.7|2507.45|2494.45|2502.7|2489.7|32
1623144530000|2021-06-08 09:28:50|2502.62|2489.62|2503.44|2490.44|2504.72|2491.72|2500.4|2487.4|37
1623144540000|2021-06-08 09:29:00|2503.27|2490.27|2500.26|2487.26|2504.44|2491.44|2500.03|2487.03|37
1623144550000|2021-06-08 09:29:10|2499.38|2486.38|2499.29|2486.29|2500.08|2487.08|2498.64|2485.64|31
1623144560000|2021-06-08 09:29:20|2499.13|2486.13|2503.38|2490.38|2503.38|2490.38|2499.13|2486.13|35
1623144570000|2021-06-08 09:29:30|2503.12|2490.12|2505.09|2492.09|2505.64|2492.64|2503.08|2490.08|37
1623144580000|2021-06-08 09:29:40|2505.36|2492.36|2504.49|2491.49|2506.53|2493.53|2503.99|2490.99|36
1623144590000|2021-06-08 09:29:50|2504.65|2491.65|2501.74|2488.74|2505.17|2492.17|2501.74|2488.74|40
1623144600000|2021-06-08 09:30:00|2501.56|2488.56|2501.38|2488.38|2502.87|2489.87|2500.52|2487.52|36
1623144610000|2021-06-08 09:30:10|2501.41|2488.41|2502.35|2489.35|2502.35|2489.35|2500.87|2487.87|39
1623144620000|2021-06-08 09:30:20|2502.36|2489.36|2503.42|2490.42|2504.14|2491.14|2502.36|2489.36|40
1623144630000|2021-06-08 09:30:30|2503.36|2490.36|2505.22|2492.22|2505.32|2492.32|2503.04|2490.04|37
1623144640000|2021-06-08 09:30:40|2505.28|2492.28|2505.32|2492.32|2505.91|2492.91|2504.59|2491.59|38
1623144650000|2021-06-08 09:30:50|2505.4|2492.4|2503.85|2490.85|2505.4|2492.4|2502.7|2489.7|37
1623144660000|2021-06-08 09:31:00|2503.86|2490.86|2504.88|2491.88|2505.53|2492.53|2503.86|2490.86|40
1623144670000|2021-06-08 09:31:10|2504.9|2491.9|2502.54|2489.54|2504.91|2491.91|2501.9|2488.9|39
1623144680000|2021-06-08 09:31:20|2502|2489|2499.79|2486.79|2502|2489|2499.67|2486.67|32
1623144690000|2021-06-08 09:31:30|2499.86|2486.86|2497.95|2484.95|2499.86|2486.86|2495.72|2482.72|37
1623144700000|2021-06-08 09:31:40|2498.31|2485.31|2499.39|2486.39|2499.71|2486.71|2498.31|2485.31|35
1623144710000|2021-06-08 09:31:50|2499.35|2486.35|2497.26|2484.26|2499.97|2486.97|2497.17|2484.17|39
1623144720000|2021-06-08 09:32:00|2497.28|2484.28|2499.05|2486.05|2499.22|2486.22|2497.07|2484.07|31
1623144730000|2021-06-08 09:32:10|2498.84|2485.84|2499.63|2486.63|2499.63|2486.63|2498.84|2485.84|33
1623144740000|2021-06-08 09:32:20|2500.31|2487.31|2498.05|2485.05|2500.51|2487.51|2498.05|2485.05|37
1623144750000|2021-06-08 09:32:30|2498.26|2485.26|2499.91|2486.91|2500.21|2487.21|2498.02|2485.02|34
1623144760000|2021-06-08 09:32:40|2500.42|2487.42|2500.41|2487.41|2500.7|2487.7|2499.27|2486.27|36
1623144770000|2021-06-08 09:32:50|2500.3|2487.3|2500.88|2487.88|2500.88|2487.88|2499.24|2486.24|36
1623144780000|2021-06-08 09:33:00|2500.65|2487.65|2500.74|2487.74|2501.61|2488.61|2499.8|2486.8|35
1623144790000|2021-06-08 09:33:10|2500.72|2487.72|2499.41|2486.41|2500.93|2487.93|2499.41|2486.41|30
1623144800000|2021-06-08 09:33:20|2499.1|2486.1|2499.87|2486.87|2499.87|2486.87|2497.66|2484.66|39
1623144810000|2021-06-08 09:33:30|2499.82|2486.82|2500.63|2487.63|2500.63|2487.63|2499.71|2486.71|35
1623144820000|2021-06-08 09:33:40|2500.67|2487.67|2501.78|2488.78|2501.87|2488.87|2500.32|2487.32|35
1623144830000|2021-06-08 09:33:50|2501.96|2488.96|2500.03|2487.03|2502.19|2489.19|2499.99|2486.99|37
1623144840000|2021-06-08 09:34:00|2500.64|2487.64|2502.03|2489.03|2502.03|2489.03|2500.64|2487.64|37
1623144850000|2021-06-08 09:34:10|2502.33|2489.33|2503.58|2490.58|2503.76|2490.76|2502.24|2489.24|32
1623144860000|2021-06-08 09:34:20|2503.63|2490.63|2506.07|2493.07|2506.55|2493.55|2503.56|2490.56|35
1623144870000|2021-06-08 09:34:30|2505.53|2492.53|2505.69|2492.69|2505.91|2492.91|2504.09|2491.09|36
1623144880000|2021-06-08 09:34:40|2505.77|2492.77|2509.77|2496.77|2509.77|2496.77|2505.72|2492.72|36
1623144890000|2021-06-08 09:34:50|2509.59|2496.59|2506.04|2493.04|2510.02|2497.02|2505.98|2492.98|37
1623144900000|2021-06-08 09:35:00|2506.1|2493.1|2505.85|2492.85|2506.1|2493.1|2504.18|2491.18|37
1623144910000|2021-06-08 09:35:10|2506.37|2493.37|2507.63|2494.63|2507.64|2494.64|2506.37|2493.37|36
1623144920000|2021-06-08 09:35:20|2507.62|2494.62|2508.37|2495.37|2509.85|2496.85|2507.62|2494.62|38
1623144930000|2021-06-08 09:35:30|2508.09|2495.09|2508.73|2495.73|2508.86|2495.86|2507.52|2494.52|36
1623144940000|2021-06-08 09:35:40|2508.81|2495.81|2508.83|2495.83|2509.49|2496.49|2508.36|2495.36|37
1623144950000|2021-06-08 09:35:50|2508.96|2495.96|2507.91|2494.91|2508.96|2495.96|2507.91|2494.91|33
1623144960000|2021-06-08 09:36:00|2508.01|2495.01|2507.68|2494.68|2508.01|2495.01|2507.62|2494.62|34
1623144970000|2021-06-08 09:36:10|2507.64|2494.64|2508.47|2495.47|2508.47|2495.47|2507.47|2494.47|34
1623144980000|2021-06-08 09:36:20|2508.77|2495.77|2509.59|2496.59|2509.59|2496.59|2508.58|2495.58|38
1623144990000|2021-06-08 09:36:30|2510.04|2497.04|2508.99|2495.99|2510.11|2497.11|2508.75|2495.75|38
1623145000000|2021-06-08 09:36:40|2509.17|2496.17|2509.89|2496.89|2510.71|2497.71|2509.17|2496.17|39
1623145010000|2021-06-08 09:36:50|2510.08|2497.08|2512.28|2499.28|2512.49|2499.49|2510.08|2497.08|36
1623145020000|2021-06-08 09:37:00|2512.32|2499.32|2512|2499|2512.46|2499.46|2511.38|2498.38|39
1623145030000|2021-06-08 09:37:10|2511.86|2498.86|2510.14|2497.14|2512.15|2499.15|2510.14|2497.14|37
1623145040000|2021-06-08 09:37:20|2510.13|2497.13|2508.88|2495.88|2510.23|2497.23|2508.26|2495.26|38
1623145050000|2021-06-08 09:37:30|2509.42|2496.42|2509.87|2496.87|2510.17|2497.17|2509.42|2496.42|33
1623145060000|2021-06-08 09:37:40|2510.14|2497.14|2507.44|2494.44|2510.2|2497.2|2507.42|2494.42|35
1623145070000|2021-06-08 09:37:50|2507.49|2494.49|2507.98|2494.98|2508.46|2495.46|2507.38|2494.38|30
1623145080000|2021-06-08 09:38:00|2507.84|2494.84|2509.16|2496.16|2509.2|2496.2|2507.77|2494.77|31
1623145090000|2021-06-08 09:38:10|2509.15|2496.15|2508.98|2495.98|2509.41|2496.41|2508.62|2495.62|32
1623145100000|2021-06-08 09:38:20|2508.99|2495.99|2510.82|2497.82|2510.95|2497.95|2508.96|2495.96|36
1623145110000|2021-06-08 09:38:30|2510.86|2497.86|2510.53|2497.53|2512.21|2499.21|2510.49|2497.49|35
1623145120000|2021-06-08 09:38:40|2510.44|2497.44|2511.12|2498.12|2511.12|2498.12|2510.08|2497.08|34
1623145130000|2021-06-08 09:38:50|2511.33|2498.33|2508.89|2495.89|2511.33|2498.33|2508.77|2495.77|37
1623145140000|2021-06-08 09:39:00|2508.85|2495.85|2507.78|2494.78|2509.1|2496.1|2507.77|2494.77|36
1623145150000|2021-06-08 09:39:10|2507.61|2494.61|2507.8|2494.8|2507.92|2494.92|2507.41|2494.41|35
1623145160000|2021-06-08 09:39:20|2507.78|2494.78|2507.08|2494.08|2507.9|2494.9|2506.6|2493.6|35
1623145170000|2021-06-08 09:39:30|2507.4|2494.4|2505.56|2492.56|2507.72|2494.72|2505.56|2492.56|37
1623145180000|2021-06-08 09:39:40|2505.54|2492.54|2504.07|2491.07|2505.63|2492.63|2503.88|2490.88|35
1623145190000|2021-06-08 09:39:50|2504.05|2491.05|2505.58|2492.58|2506.54|2493.54|2503.91|2490.91|37
1623145200000|2021-06-08 09:40:00|2505.22|2492.22|2505.13|2492.13|2505.22|2492.22|2504.32|2491.32|30
1623145210000|2021-06-08 09:40:10|2505.12|2492.12|2506.32|2493.32|2506.51|2493.51|2505.1|2492.1|37
1623145220000|2021-06-08 09:40:20|2506.37|2493.37|2507.71|2494.71|2507.81|2494.81|2506.36|2493.36|36
1623145230000|2021-06-08 09:40:30|2507.97|2494.97|2510.07|2497.07|2510.33|2497.33|2506.92|2493.92|36
1623145240000|2021-06-08 09:40:40|2510.04|2497.04|2510.65|2497.65|2511.09|2498.09|2509.93|2496.93|33
1623145250000|2021-06-08 09:40:50|2511.27|2498.27|2510.29|2497.29|2511.38|2498.38|2509.93|2496.93|39
1623145260000|2021-06-08 09:41:00|2510.2|2497.2|2507.74|2494.74|2510.2|2497.2|2507.74|2494.74|35
1623145270000|2021-06-08 09:41:10|2508|2495|2510.26|2497.26|2510.26|2497.26|2508|2495|34
1623145280000|2021-06-08 09:41:20|2510.16|2497.16|2508.21|2495.21|2510.23|2497.23|2508.18|2495.18|35
1623145290000|2021-06-08 09:41:30|2508.29|2495.29|2507.54|2494.54|2509.03|2496.03|2507.46|2494.46|31
1623145300000|2021-06-08 09:41:40|2507.6|2494.6|2506.05|2493.05|2508.55|2495.55|2505.5|2492.5|32
1623145310000|2021-06-08 09:41:50|2505.97|2492.97|2507.72|2494.72|2507.72|2494.72|2505.63|2492.63|31
1623145320000|2021-06-08 09:42:00|2507.69|2494.69|2506.46|2493.46|2507.69|2494.69|2506.46|2493.46|29
1623145330000|2021-06-08 09:42:10|2506.43|2493.43|2505.51|2492.51|2506.43|2493.43|2505.23|2492.23|36
1623145340000|2021-06-08 09:42:20|2505.4|2492.4|2505.79|2492.79|2506.65|2493.65|2504.99|2491.99|36
1623145350000|2021-06-08 09:42:30|2505.74|2492.74|2505.72|2492.72|2505.81|2492.81|2505.14|2492.14|27
1623145360000|2021-06-08 09:42:40|2505.9|2492.9|2505.81|2492.81|2506.8|2493.8|2505.81|2492.81|34
1623145370000|2021-06-08 09:42:50|2505.87|2492.87|2508.46|2495.46|2508.51|2495.51|2505.52|2492.52|31
1623145380000|2021-06-08 09:43:00|2508.51|2495.51|2507.26|2494.26|2508.51|2495.51|2507.26|2494.26|30
1623145390000|2021-06-08 09:43:10|2507.2|2494.2|2506.33|2493.33|2507.47|2494.47|2506.33|2493.33|27
1623145400000|2021-06-08 09:43:20|2506.43|2493.43|2507.06|2494.06|2507.74|2494.74|2506.39|2493.39|34
1623145410000|2021-06-08 09:43:30|2507.14|2494.14|2507.49|2494.49|2507.56|2494.56|2506.91|2493.91|25
1623145420000|2021-06-08 09:43:40|2507.39|2494.39|2508.72|2495.72|2509.04|2496.04|2507.39|2494.39|36
1623145430000|2021-06-08 09:43:50|2508.64|2495.64|2509.03|2496.03|2510.12|2497.12|2508.41|2495.41|35
1623145440000|2021-06-08 09:44:00|2508.86|2495.86|2509.55|2496.55|2509.55|2496.55|2508.27|2495.27|35
1623145450000|2021-06-08 09:44:10|2510.23|2497.23|2509.16|2496.16|2510.29|2497.29|2509.16|2496.16|36
1623145460000|2021-06-08 09:44:20|2509.05|2496.05|2511.16|2498.16|2511.98|2498.98|2508.45|2495.45|38
1623145470000|2021-06-08 09:44:30|2511.1|2498.1|2509.23|2496.23|2511.39|2498.39|2508.64|2495.64|38
1623145480000|2021-06-08 09:44:40|2509.14|2496.14|2507.96|2494.96|2509.89|2496.89|2507.87|2494.87|35
1623145490000|2021-06-08 09:44:50|2507.95|2494.95|2506.98|2493.98|2508.09|2495.09|2506.72|2493.72|27
1623145500000|2021-06-08 09:45:00|2506.97|2493.97|2509.68|2496.68|2509.68|2496.68|2506.8|2493.8|34
1623145510000|2021-06-08 09:45:10|2509.69|2496.69|2510.63|2497.63|2511.05|2498.05|2509.63|2496.63|35
1623145520000|2021-06-08 09:45:20|2510.34|2497.34|2512.32|2499.32|2512.56|2499.56|2510.26|2497.26|35
1623145530000|2021-06-08 09:45:30|2512.79|2499.79|2513.46|2500.46|2515.01|2502.01|2512.56|2499.56|33
1623145540000|2021-06-08 09:45:40|2513.35|2500.35|2511.94|2498.94|2513.35|2500.35|2511.69|2498.69|33
1623145550000|2021-06-08 09:45:50|2511.9|2498.9|2511.26|2498.26|2511.94|2498.94|2510.35|2497.35|36
1623145560000|2021-06-08 09:46:00|2511.18|2498.18|2513.19|2500.19|2513.19|2500.19|2511.12|2498.12|29
1623145570000|2021-06-08 09:46:10|2513.3|2500.3|2512.23|2499.23|2513.47|2500.47|2512.23|2499.23|33
1623145580000|2021-06-08 09:46:20|2512.28|2499.28|2512.03|2499.03|2512.3|2499.3|2511.59|2498.59|30
1623145590000|2021-06-08 09:46:30|2512.04|2499.04|2511.68|2498.68|2512.88|2499.88|2511.6|2498.6|34
1623145600000|2021-06-08 09:46:40|2511.72|2498.72|2511.35|2498.35|2511.77|2498.77|2511.12|2498.12|32
1623145610000|2021-06-08 09:46:50|2511.38|2498.38|2510.07|2497.07|2511.43|2498.43|2510.02|2497.02|26
1623145620000|2021-06-08 09:47:00|2510.06|2497.06|2509.04|2496.04|2510.06|2497.06|2508.18|2495.18|33
1623145630000|2021-06-08 09:47:10|2508.99|2495.99|2510.52|2497.52|2510.6|2497.6|2508.87|2495.87|36
1623145640000|2021-06-08 09:47:20|2510.35|2497.35|2510|2497|2510.92|2497.92|2510|2497|32
1623145650000|2021-06-08 09:47:30|2510.02|2497.02|2509.64|2496.64|2510.02|2497.02|2509.21|2496.21|31
1623145660000|2021-06-08 09:47:40|2509.61|2496.61|2511.1|2498.1|2511.1|2498.1|2509.49|2496.49|26
1623145670000|2021-06-08 09:47:50|2511.17|2498.17|2512.95|2499.95|2513.54|2500.54|2511.17|2498.17|36
1623145680000|2021-06-08 09:48:00|2512.97|2499.97|2516.04|2503.04|2516.15|2503.15|2512.97|2499.97|36
1623145690000|2021-06-08 09:48:10|2516.02|2503.02|2511.85|2498.85|2516.02|2503.02|2511.5|2498.5|38
1623145700000|2021-06-08 09:48:20|2511.99|2498.99|2510.78|2497.78|2512.57|2499.57|2510.48|2497.48|38
1623145710000|2021-06-08 09:48:30|2510.79|2497.79|2510.14|2497.14|2511.07|2498.07|2510.14|2497.14|25
1623145720000|2021-06-08 09:48:40|2510.25|2497.25|2509.92|2496.92|2510.75|2497.75|2509.92|2496.92|30
1623145730000|2021-06-08 09:48:50|2510.01|2497.01|2509.79|2496.79|2511.24|2498.24|2509.74|2496.74|35
1623145740000|2021-06-08 09:49:00|2509.78|2496.78|2508.57|2495.57|2509.88|2496.88|2508.44|2495.44|26
1623145750000|2021-06-08 09:49:10|2508.63|2495.63|2509.8|2496.8|2510.05|2497.05|2508.63|2495.63|33
1623145760000|2021-06-08 09:49:20|2509.75|2496.75|2508.97|2495.97|2509.85|2496.85|2508.59|2495.59|35
1623145770000|2021-06-08 09:49:30|2509.38|2496.38|2507.35|2494.35|2509.38|2496.38|2507.24|2494.24|37
1623145780000|2021-06-08 09:49:40|2507.56|2494.56|2508.67|2495.67|2508.67|2495.67|2507.54|2494.54|33
1623145790000|2021-06-08 09:49:50|2508.66|2495.66|2507.11|2494.11|2508.66|2495.66|2507.03|2494.03|30
1623145800000|2021-06-08 09:50:00|2507.02|2494.02|2506.68|2493.68|2507.04|2494.04|2505.98|2492.98|38
1623145810000|2021-06-08 09:50:10|2506.74|2493.74|2504.47|2491.47|2506.74|2493.74|2504.02|2491.02|38
1623145820000|2021-06-08 09:50:20|2504.56|2491.56|2503.77|2490.77|2505.41|2492.41|2503.77|2490.77|39
1623145830000|2021-06-08 09:50:30|2503.85|2490.85|2502.72|2489.72|2503.94|2490.94|2502.58|2489.58|35
1623145840000|2021-06-08 09:50:40|2502.53|2489.53|2502.22|2489.22|2502.77|2489.77|2501.92|2488.92|34
1623145850000|2021-06-08 09:50:50|2502.19|2489.19|2503.1|2490.1|2503.48|2490.48|2501.82|2488.82|37
1623145860000|2021-06-08 09:51:00|2503.2|2490.2|2499.39|2486.39|2503.2|2490.2|2499.39|2486.39|38
1623145870000|2021-06-08 09:51:10|2499.21|2486.21|2498.18|2485.18|2499.35|2486.35|2498.18|2485.18|35
1623145880000|2021-06-08 09:51:20|2498.17|2485.17|2498.61|2485.61|2498.73|2485.73|2497.16|2484.16|34
1623145890000|2021-06-08 09:51:30|2498.72|2485.72|2500.37|2487.37|2500.37|2487.37|2498.51|2485.51|36
1623145900000|2021-06-08 09:51:40|2500.38|2487.38|2501.7|2488.7|2501.7|2488.7|2500.35|2487.35|36
1623145910000|2021-06-08 09:51:50|2501.94|2488.94|2503.4|2490.4|2503.42|2490.42|2501.94|2488.94|37
1623145920000|2021-06-08 09:52:00|2503.58|2490.58|2501.15|2488.15|2503.66|2490.66|2501.15|2488.15|35
1623145930000|2021-06-08 09:52:10|2501.3|2488.3|2506.67|2493.67|2506.67|2493.67|2501.3|2488.3|37
1623145940000|2021-06-08 09:52:20|2506.57|2493.57|2508.49|2495.49|2508.66|2495.66|2506.37|2493.37|37
1623145950000|2021-06-08 09:52:30|2508.39|2495.39|2507.44|2494.44|2508.54|2495.54|2506.45|2493.45|37
1623145960000|2021-06-08 09:52:40|2507.22|2494.22|2505.35|2492.35|2507.22|2494.22|2505.35|2492.35|34
1623145970000|2021-06-08 09:52:50|2505.08|2492.08|2505.85|2492.85|2506.27|2493.27|2503.81|2490.81|36
1623145980000|2021-06-08 09:53:00|2505.66|2492.66|2505.25|2492.25|2506.71|2493.71|2505.25|2492.25|32
1623145990000|2021-06-08 09:53:10|2505.43|2492.43|2503.91|2490.91|2505.44|2492.44|2503.6|2490.6|37
1623146000000|2021-06-08 09:53:20|2503.83|2490.83|2506.28|2493.28|2506.73|2493.73|2503.83|2490.83|37
1623146010000|2021-06-08 09:53:30|2506.27|2493.27|2505.99|2492.99|2506.47|2493.47|2505.9|2492.9|32
1623146020000|2021-06-08 09:53:40|2506.03|2493.03|2506.39|2493.39|2506.72|2493.72|2505.44|2492.44|33
1623146030000|2021-06-08 09:53:50|2506.42|2493.42|2505.82|2492.82|2507.61|2494.61|2505.77|2492.77|33
1623146040000|2021-06-08 09:54:00|2505.87|2492.87|2506.25|2493.25|2506.27|2493.27|2504.45|2491.45|38
1623146050000|2021-06-08 09:54:10|2506.12|2493.12|2505.36|2492.36|2506.89|2493.89|2505.36|2492.36|33
1623146060000|2021-06-08 09:54:20|2505.35|2492.35|2503.98|2490.98|2505.49|2492.49|2503.98|2490.98|34
1623146070000|2021-06-08 09:54:30|2503.92|2490.92|2503.56|2490.56|2503.92|2490.92|2503.44|2490.44|28
1623146080000|2021-06-08 09:54:40|2503.53|2490.53|2502.36|2489.36|2503.53|2490.53|2502.36|2489.36|33
1623146090000|2021-06-08 09:54:50|2502.31|2489.31|2501.93|2488.93|2502.41|2489.41|2501.48|2488.48|26
1623146100000|2021-06-08 09:55:00|2501.87|2488.87|2504.21|2491.21|2504.21|2491.21|2501.63|2488.63|31
1623146110000|2021-06-08 09:55:10|2504.22|2491.22|2502.65|2489.65|2504.78|2491.78|2502.29|2489.29|38
1623146120000|2021-06-08 09:55:20|2502.55|2489.55|2501.54|2488.54|2502.55|2489.55|2501.27|2488.27|37
1623146130000|2021-06-08 09:55:30|2501.45|2488.45|2502.79|2489.79|2502.79|2489.79|2501.26|2488.26|32
1623146140000|2021-06-08 09:55:40|2502.31|2489.31|2504.39|2491.39|2504.39|2491.39|2502.12|2489.12|38
1623146150000|2021-06-08 09:55:50|2504.5|2491.5|2505.05|2492.05|2505.13|2492.13|2504.43|2491.43|38
1623146160000|2021-06-08 09:56:00|2504.84|2491.84|2502.47|2489.47|2504.92|2491.92|2502.3|2489.3|37
1623146170000|2021-06-08 09:56:10|2502.41|2489.41|2501.97|2488.97|2502.53|2489.53|2501.55|2488.55|36
1623146180000|2021-06-08 09:56:20|2502.07|2489.07|2504.84|2491.84|2505.33|2492.33|2502.07|2489.07|36
1623146190000|2021-06-08 09:56:30|2504.92|2491.92|2505.55|2492.55|2505.9|2492.9|2504.6|2491.6|35
1623146200000|2021-06-08 09:56:40|2505.5|2492.5|2506.19|2493.19|2506.2|2493.2|2505.41|2492.41|32
1623146210000|2021-06-08 09:56:50|2506.22|2493.22|2509.48|2496.48|2509.62|2496.62|2506.15|2493.15|39
1623146220000|2021-06-08 09:57:00|2509.44|2496.44|2510.12|2497.12|2510.27|2497.27|2508.41|2495.41|36
1623146230000|2021-06-08 09:57:10|2510.38|2497.38|2512.25|2499.25|2513.01|2500.01|2510.38|2497.38|37
1623146240000|2021-06-08 09:57:20|2512.11|2499.11|2510.98|2497.98|2512.29|2499.29|2510.79|2497.79|31
1623146250000|2021-06-08 09:57:30|2511.05|2498.05|2509.36|2496.36|2511.13|2498.13|2508.54|2495.54|36
1623146260000|2021-06-08 09:57:40|2509.4|2496.4|2508.58|2495.58|2509.62|2496.62|2508.26|2495.26|33
1623146270000|2021-06-08 09:57:50|2508.56|2495.56|2508.25|2495.25|2508.97|2495.97|2507.96|2494.96|36
1623146280000|2021-06-08 09:58:00|2508.38|2495.38|2507.05|2494.05|2508.87|2495.87|2507.05|2494.05|35
1623146290000|2021-06-08 09:58:10|2507.08|2494.08|2505.91|2492.91|2507.15|2494.15|2505.69|2492.69|27
1623146300000|2021-06-08 09:58:20|2506.17|2493.17|2505.99|2492.99|2506.51|2493.51|2504.53|2491.53|37
1623146310000|2021-06-08 09:58:30|2506.13|2493.13|2505.47|2492.47|2507.28|2494.28|2505.47|2492.47|36
1623146320000|2021-06-08 09:58:40|2505.45|2492.45|2502.59|2489.59|2505.45|2492.45|2502.24|2489.24|28
1623146330000|2021-06-08 09:58:50|2502.6|2489.6|2503.18|2490.18|2503.55|2490.55|2502.6|2489.6|21
1623146340000|2021-06-08 09:59:00|2503.19|2490.19|2502.75|2489.75|2504.69|2491.69|2502.42|2489.42|33
1623146350000|2021-06-08 09:59:10|2502.76|2489.76|2500.93|2487.93|2502.91|2489.91|2499.84|2486.84|31
1623146360000|2021-06-08 09:59:20|2501.26|2488.26|2500.57|2487.57|2502.23|2489.23|2500.11|2487.11|34
1623146370000|2021-06-08 09:59:30|2500.47|2487.47|2500.75|2487.75|2501.1|2488.1|2499.69|2486.69|34
1623146380000|2021-06-08 09:59:40|2500.97|2487.97|2502.92|2489.92|2502.92|2489.92|2500.84|2487.84|36
1623146390000|2021-06-08 09:59:50|2502.98|2489.98|2501.59|2488.59|2503.13|2490.13|2501.36|2488.36|38
1623146400000|2021-06-08 10:00:00|2501.6|2488.6|2503.75|2490.75|2504.46|2491.46|2501.56|2488.56|38
1623146410000|2021-06-08 10:00:10|2503.65|2490.65|2501.24|2488.24|2503.67|2490.67|2500.94|2487.94|37
1623146420000|2021-06-08 10:00:20|2501.4|2488.4|2501.06|2488.06|2501.4|2488.4|2500.27|2487.27|32
1623146430000|2021-06-08 10:00:30|2501.1|2488.1|2501.09|2488.09|2501.1|2488.1|2500.11|2487.11|36
1623146440000|2021-06-08 10:00:40|2500.73|2487.73|2500.49|2487.49|2501.2|2488.2|2500.23|2487.23|34
1623146450000|2021-06-08 10:00:50|2500.9|2487.9|2503.75|2490.75|2503.75|2490.75|2500.8|2487.8|36
1623146460000|2021-06-08 10:01:00|2503.63|2490.63|2501.1|2488.1|2504.11|2491.11|2501.04|2488.04|36
1623146470000|2021-06-08 10:01:10|2501.04|2488.04|2500.37|2487.37|2501.21|2488.21|2500.16|2487.16|30
1623146480000|2021-06-08 10:01:20|2500.51|2487.51|2499.08|2486.08|2500.51|2487.51|2499.08|2486.08|29
1623146490000|2021-06-08 10:01:30|2499.16|2486.16|2501.14|2488.14|2501.19|2488.19|2499.16|2486.16|35
1623146500000|2021-06-08 10:01:40|2501.12|2488.12|2500.61|2487.61|2501.64|2488.64|2500.21|2487.21|31
1623146510000|2021-06-08 10:01:50|2500.32|2487.32|2504.38|2491.38|2504.38|2491.38|2499.7|2486.7|37
1623146520000|2021-06-08 10:02:00|2504.43|2491.43|2504.07|2491.07|2504.53|2491.53|2502.71|2489.71|37
1623146530000|2021-06-08 10:02:10|2503.93|2490.93|2503.42|2490.42|2504.47|2491.47|2503.28|2490.28|33
1623146540000|2021-06-08 10:02:20|2503.33|2490.33|2503.15|2490.15|2503.33|2490.33|2501.65|2488.65|38
1623146550000|2021-06-08 10:02:30|2503.01|2490.01|2503.84|2490.84|2504|2491|2503.01|2490.01|35
1623146560000|2021-06-08 10:02:40|2503.7|2490.7|2502.88|2489.88|2503.7|2490.7|2502.64|2489.64|34
1623146570000|2021-06-08 10:02:50|2503.58|2490.58|2502.84|2489.84|2503.85|2490.85|2502.8|2489.8|33
1623146580000|2021-06-08 10:03:00|2502.88|2489.88|2502.53|2489.53|2502.95|2489.95|2501.85|2488.85|29
1623146590000|2021-06-08 10:03:10|2502.42|2489.42|2500.43|2487.43|2502.47|2489.47|2500.23|2487.23|33
1623146600000|2021-06-08 10:03:20|2500.48|2487.48|2500.76|2487.76|2501|2488|2500.01|2487.01|33
1623146610000|2021-06-08 10:03:30|2500.81|2487.81|2500.45|2487.45|2501.08|2488.08|2500.16|2487.16|40
1623146620000|2021-06-08 10:03:40|2500.44|2487.44|2501.18|2488.18|2501.45|2488.45|2500.44|2487.44|33
1623146630000|2021-06-08 10:03:50|2501.21|2488.21|2502.17|2489.17|2502.17|2489.17|2500.89|2487.89|34
1623146640000|2021-06-08 10:04:00|2502.3|2489.3|2502.62|2489.62|2502.62|2489.62|2502.13|2489.13|30
1623146650000|2021-06-08 10:04:10|2502.54|2489.54|2503.45|2490.45|2503.57|2490.57|2502.54|2489.54|28
1623146660000|2021-06-08 10:04:20|2503.7|2490.7|2504.02|2491.02|2504.32|2491.32|2503.57|2490.57|22
1623146670000|2021-06-08 10:04:30|2504.13|2491.13|2502.94|2489.94|2504.13|2491.13|2502.6|2489.6|35
1623146680000|2021-06-08 10:04:40|2502.93|2489.93|2502.33|2489.33|2503.07|2490.07|2502.17|2489.17|33
1623146690000|2021-06-08 10:04:50|2502.36|2489.36|2505.11|2492.11|2505.17|2492.17|2501.3|2488.3|39
1623146700000|2021-06-08 10:05:00|2505.3|2492.3|2505.51|2492.51|2506.05|2493.05|2505.06|2492.06|37
1623146710000|2021-06-08 10:05:10|2505.68|2492.68|2507.6|2494.6|2507.97|2494.97|2505.24|2492.24|37
1623146720000|2021-06-08 10:05:20|2507.62|2494.62|2509.06|2496.06|2509.07|2496.07|2507.33|2494.33|38
1623146730000|2021-06-08 10:05:30|2509.02|2496.02|2508.2|2495.2|2509.02|2496.02|2508.18|2495.18|34
1623146740000|2021-06-08 10:05:40|2507.9|2494.9|2507.54|2494.54|2508.31|2495.31|2506.7|2493.7|37
1623146750000|2021-06-08 10:05:50|2507.34|2494.34|2508.48|2495.48|2508.48|2495.48|2507.09|2494.09|36
1623146760000|2021-06-08 10:06:00|2508.54|2495.54|2509.16|2496.16|2509.45|2496.45|2507.39|2494.39|34
1623146770000|2021-06-08 10:06:10|2509.28|2496.28|2509.3|2496.3|2509.47|2496.47|2508.35|2495.35|38
1623146780000|2021-06-08 10:06:20|2509.43|2496.43|2509.63|2496.63|2509.63|2496.63|2509.12|2496.12|37
1623146790000|2021-06-08 10:06:30|2509.78|2496.78|2510.05|2497.05|2510.57|2497.57|2509.49|2496.49|35
1623146800000|2021-06-08 10:06:40|2510.06|2497.06|2512.46|2499.46|2512.46|2499.46|2509.55|2496.55|33
1623146810000|2021-06-08 10:06:50|2512.82|2499.82|2518.23|2505.23|2518.23|2505.23|2512.4|2499.4|39
1623146820000|2021-06-08 10:07:00|2518.16|2505.16|2515.1|2502.1|2518.55|2505.55|2515.1|2502.1|39
1623146830000|2021-06-08 10:07:10|2514.88|2501.88|2518.08|2505.08|2518.08|2505.08|2514.49|2501.49|39
1623146840000|2021-06-08 10:07:20|2518.18|2505.18|2520.85|2507.85|2521.06|2508.06|2518.05|2505.05|38
1623146850000|2021-06-08 10:07:30|2520.8|2507.8|2521.13|2508.13|2521.5|2508.5|2520.35|2507.35|35
1623146860000|2021-06-08 10:07:40|2521.08|2508.08|2524.07|2511.07|2524.19|2511.19|2520.46|2507.46|38
1623146870000|2021-06-08 10:07:50|2524.04|2511.04|2523.27|2510.27|2524.04|2511.04|2523.03|2510.03|37
1623146880000|2021-06-08 10:08:00|2523.29|2510.29|2523.68|2510.68|2523.78|2510.78|2521.6|2508.6|36
1623146890000|2021-06-08 10:08:10|2523.61|2510.61|2527.14|2514.14|2527.28|2514.28|2523.61|2510.61|35
1623146900000|2021-06-08 10:08:20|2526.91|2513.91|2529.42|2516.42|2529.42|2516.42|2526.57|2513.57|39
1623146910000|2021-06-08 10:08:30|2529.46|2516.46|2528.73|2515.73|2531.5|2518.5|2528.6|2515.6|39
1623146920000|2021-06-08 10:08:40|2528.44|2515.44|2527.97|2514.97|2529.18|2516.18|2527.97|2514.97|34
1623146930000|2021-06-08 10:08:50|2527.98|2514.98|2528.47|2515.47|2528.87|2515.87|2527.26|2514.26|35
1623146940000|2021-06-08 10:09:00|2528.43|2515.43|2526.62|2513.62|2528.61|2515.61|2526.55|2513.55|27
1623146950000|2021-06-08 10:09:10|2526.97|2513.97|2526.73|2513.73|2528.11|2515.11|2525.58|2512.58|35
1623146960000|2021-06-08 10:09:20|2526.79|2513.79|2528.25|2515.25|2528.44|2515.44|2526.79|2513.79|36
1623146970000|2021-06-08 10:09:30|2528.46|2515.46|2529.9|2516.9|2530.54|2517.54|2528.46|2515.46|36
1623146980000|2021-06-08 10:09:40|2530|2517|2532.9|2519.9|2532.92|2519.92|2530|2517|35
1623146990000|2021-06-08 10:09:50|2532.97|2519.97|2531.1|2518.1|2533.79|2520.79|2530.88|2517.88|39
1623147000000|2021-06-08 10:10:00|2531.08|2518.08|2528.61|2515.61|2531.31|2518.31|2528.38|2515.38|37
1623147010000|2021-06-08 10:10:10|2529.47|2516.47|2528.5|2515.5|2529.47|2516.47|2527.48|2514.48|36
1623147020000|2021-06-08 10:10:20|2529.16|2516.16|2527.94|2514.94|2529.41|2516.41|2527.56|2514.56|37
1623147030000|2021-06-08 10:10:30|2527.97|2514.97|2526.32|2513.32|2528.09|2515.09|2526.32|2513.32|37
1623147040000|2021-06-08 10:10:40|2526.33|2513.33|2526.19|2513.19|2527.45|2514.45|2525.35|2512.35|38
1623147050000|2021-06-08 10:10:50|2526.23|2513.23|2526.99|2513.99|2527.13|2514.13|2526.23|2513.23|30
1623147060000|2021-06-08 10:11:00|2526.97|2513.97|2526.87|2513.87|2527.15|2514.15|2526.49|2513.49|27
1623147070000|2021-06-08 10:11:10|2526.91|2513.91|2524.88|2511.88|2526.91|2513.91|2524.88|2511.88|34
1623147080000|2021-06-08 10:11:20|2525.11|2512.11|2525.1|2512.1|2525.61|2512.61|2524.92|2511.92|27
1623147090000|2021-06-08 10:11:30|2525.04|2512.04|2523.34|2510.34|2525.53|2512.53|2522.52|2509.52|37
1623147100000|2021-06-08 10:11:40|2523.77|2510.77|2522.91|2509.91|2523.83|2510.83|2522.82|2509.82|32
1623147110000|2021-06-08 10:11:50|2522.82|2509.82|2522.45|2509.45|2523.22|2510.22|2522.39|2509.39|38
1623147120000|2021-06-08 10:12:00|2522.65|2509.65|2522.75|2509.75|2523.09|2510.09|2522.62|2509.62|30
1623147130000|2021-06-08 10:12:10|2522.73|2509.73|2525.02|2512.02|2525.1|2512.1|2522.73|2509.73|36
1623147140000|2021-06-08 10:12:20|2525.07|2512.07|2524.06|2511.06|2525.11|2512.11|2523.39|2510.39|36
1623147150000|2021-06-08 10:12:30|2524.07|2511.07|2524.1|2511.1|2524.22|2511.22|2522.92|2509.92|36
1623147160000|2021-06-08 10:12:40|2524.16|2511.16|2523.02|2510.02|2524.16|2511.16|2522.73|2509.73|35
1623147170000|2021-06-08 10:12:50|2523.23|2510.23|2523.22|2510.22|2523.5|2510.5|2522.98|2509.98|28
1623147180000|2021-06-08 10:13:00|2523.18|2510.18|2522.71|2509.71|2523.18|2510.18|2522.65|2509.65|28
1623147190000|2021-06-08 10:13:10|2522.78|2509.78|2522.26|2509.26|2522.78|2509.78|2522.23|2509.23|24
1623147200000|2021-06-08 10:13:20|2522.25|2509.25|2521.92|2508.92|2522.29|2509.29|2521.73|2508.73|22
1623147210000|2021-06-08 10:13:30|2521.87|2508.87|2520.58|2507.58|2521.87|2508.87|2520.54|2507.54|28
1623147220000|2021-06-08 10:13:40|2520.61|2507.61|2520.35|2507.35|2520.64|2507.64|2520.29|2507.29|26
1623147230000|2021-06-08 10:13:50|2520.33|2507.33|2520.49|2507.49|2521.02|2508.02|2519.57|2506.57|28
1623147240000|2021-06-08 10:14:00|2520.45|2507.45|2523.44|2510.44|2523.83|2510.83|2520.45|2507.45|37
1623147250000|2021-06-08 10:14:10|2523.69|2510.69|2523.49|2510.49|2524.78|2511.78|2523.49|2510.49|27
1623147260000|2021-06-08 10:14:20|2523.5|2510.5|2525.29|2512.29|2525.36|2512.36|2522.98|2509.98|33
1623147270000|2021-06-08 10:14:30|2525.38|2512.38|2525.01|2512.01|2526.03|2513.03|2524.78|2511.78|30
1623147280000|2021-06-08 10:14:40|2524.98|2511.98|2524.61|2511.61|2525.12|2512.12|2523.8|2510.8|34
1623147290000|2021-06-08 10:14:50|2524.51|2511.51|2524.33|2511.33|2524.68|2511.68|2524.09|2511.09|31
1623147300000|2021-06-08 10:15:00|2524.2|2511.2|2526.37|2513.37|2526.51|2513.51|2524.1|2511.1|25
1623147310000|2021-06-08 10:15:10|2526.31|2513.31|2524.66|2511.66|2526.33|2513.33|2524.55|2511.55|33
1623147320000|2021-06-08 10:15:20|2524.75|2511.75|2523.82|2510.82|2524.75|2511.75|2523.69|2510.69|23
1623147330000|2021-06-08 10:15:30|2524.14|2511.14|2522.12|2509.12|2524.19|2511.19|2522|2509|31
1623147340000|2021-06-08 10:15:40|2522.1|2509.1|2523.11|2510.11|2523.88|2510.88|2521.86|2508.86|27
1623147350000|2021-06-08 10:15:50|2523.07|2510.07|2521.84|2508.84|2523.07|2510.07|2521.78|2508.78|22
1623147360000|2021-06-08 10:16:00|2521.95|2508.95|2521.27|2508.27|2522.1|2509.1|2520.42|2507.42|37
1623147370000|2021-06-08 10:16:10|2521.24|2508.24|2520.46|2507.46|2521.44|2508.44|2519.61|2506.61|34
1623147380000|2021-06-08 10:16:20|2519.87|2506.87|2521.78|2508.78|2521.81|2508.81|2519.82|2506.82|37
1623147390000|2021-06-08 10:16:30|2521.8|2508.8|2521.62|2508.62|2522.95|2509.95|2521.46|2508.46|37
1623147400000|2021-06-08 10:16:40|2521.88|2508.88|2522.47|2509.47|2522.47|2509.47|2521.51|2508.51|35
1623147410000|2021-06-08 10:16:50|2522.39|2509.39|2521.99|2508.99|2522.46|2509.46|2521.9|2508.9|25
1623147420000|2021-06-08 10:17:00|2521.94|2508.94|2523.21|2510.21|2523.21|2510.21|2521.23|2508.23|28
1623147430000|2021-06-08 10:17:10|2523.13|2510.13|2522.86|2509.86|2523.97|2510.97|2522.74|2509.74|36
1623147440000|2021-06-08 10:17:20|2522.91|2509.91|2524.04|2511.04|2524.04|2511.04|2522.91|2509.91|25
1623147450000|2021-06-08 10:17:30|2524.11|2511.11|2523.49|2510.49|2524.64|2511.64|2523.31|2510.31|28
1623147460000|2021-06-08 10:17:40|2523.5|2510.5|2523.55|2510.55|2523.68|2510.68|2522.81|2509.81|20
1623147470000|2021-06-08 10:17:50|2523.41|2510.41|2523.65|2510.65|2523.98|2510.98|2523.29|2510.29|33
1623147480000|2021-06-08 10:18:00|2523.58|2510.58|2522.84|2509.84|2523.69|2510.69|2521.97|2508.97|27
1623147490000|2021-06-08 10:18:10|2522.73|2509.73|2523.66|2510.66|2524.51|2511.51|2522.73|2509.73|36
1623147500000|2021-06-08 10:18:20|2523.48|2510.48|2524.24|2511.24|2524.29|2511.29|2523.44|2510.44|36
1623147510000|2021-06-08 10:18:30|2524.31|2511.31|2525.6|2512.6|2525.87|2512.87|2524.2|2511.2|37
1623147520000|2021-06-08 10:18:40|2525.56|2512.56|2526.72|2513.72|2527.64|2514.64|2525.46|2512.46|38
1623147530000|2021-06-08 10:18:50|2526.66|2513.66|2527.88|2514.88|2527.88|2514.88|2525.76|2512.76|39
1623147540000|2021-06-08 10:19:00|2527.91|2514.91|2529.27|2516.27|2530.42|2517.42|2527.28|2514.28|37
1623147550000|2021-06-08 10:19:10|2529.38|2516.38|2530.14|2517.14|2530.4|2517.4|2528.93|2515.93|37
1623147560000|2021-06-08 10:19:20|2530.13|2517.13|2530.6|2517.6|2531.08|2518.08|2530.05|2517.05|38
1623147570000|2021-06-08 10:19:30|2530.76|2517.76|2532.18|2519.18|2532.18|2519.18|2529.88|2516.88|36
1623147580000|2021-06-08 10:19:40|2532.08|2519.08|2533.78|2520.78|2533.78|2520.78|2531.09|2518.09|37
1623147590000|2021-06-08 10:19:50|2533.81|2520.81|2533.63|2520.63|2534.89|2521.89|2533.63|2520.63|35
1623147600000|2021-06-08 10:20:00|2533.52|2520.52|2530.76|2517.76|2533.61|2520.61|2530.36|2517.36|35
1623147610000|2021-06-08 10:20:10|2530.75|2517.75|2530.74|2517.74|2530.91|2517.91|2529.52|2516.52|35
1623147620000|2021-06-08 10:20:20|2530.85|2517.85|2529.74|2516.74|2531.26|2518.26|2529.39|2516.39|36
1623147630000|2021-06-08 10:20:30|2529.64|2516.64|2530.57|2517.57|2530.6|2517.6|2529.02|2516.02|35
1623147640000|2021-06-08 10:20:40|2530.16|2517.16|2528.64|2515.64|2530.16|2517.16|2528.64|2515.64|32
1623147650000|2021-06-08 10:20:50|2528.67|2515.67|2529.57|2516.57|2529.57|2516.57|2528.08|2515.08|35
1623147660000|2021-06-08 10:21:00|2529.47|2516.47|2527.08|2514.08|2529.98|2516.98|2526.76|2513.76|37
1623147670000|2021-06-08 10:21:10|2527.02|2514.02|2527.15|2514.15|2528.04|2515.04|2526.88|2513.88|38
1623147680000|2021-06-08 10:21:20|2526.96|2513.96|2523.5|2510.5|2526.96|2513.96|2521.96|2508.96|37
1623147690000|2021-06-08 10:21:30|2523.22|2510.22|2522.86|2509.86|2523.4|2510.4|2521.68|2508.68|39
1623147700000|2021-06-08 10:21:40|2523.14|2510.14|2524.26|2511.26|2524.56|2511.56|2522.62|2509.62|31
1623147710000|2021-06-08 10:21:50|2524.48|2511.48|2523.02|2510.02|2524.95|2511.95|2522.57|2509.57|33
1623147720000|2021-06-08 10:22:00|2522.89|2509.89|2525.29|2512.29|2525.39|2512.39|2522.88|2509.88|35
1623147730000|2021-06-08 10:22:10|2525.12|2512.12|2525.4|2512.4|2525.48|2512.48|2525.01|2512.01|26
1623147740000|2021-06-08 10:22:20|2525.38|2512.38|2526.48|2513.48|2526.5|2513.5|2524.63|2511.63|38
1623147750000|2021-06-08 10:22:30|2526.43|2513.43|2526.57|2513.57|2526.62|2513.62|2526.05|2513.05|37
1623147760000|2021-06-08 10:22:40|2526.45|2513.45|2526.81|2513.81|2526.81|2513.81|2526.01|2513.01|31
1623147770000|2021-06-08 10:22:50|2526.73|2513.73|2526.82|2513.82|2527.02|2514.02|2525.8|2512.8|34
1623147780000|2021-06-08 10:23:00|2526.58|2513.58|2526|2513|2527.07|2514.07|2525.11|2512.11|36
1623147790000|2021-06-08 10:23:10|2525.64|2512.64|2523.13|2510.13|2525.64|2512.64|2523.13|2510.13|39
1623147800000|2021-06-08 10:23:20|2523.12|2510.12|2523.91|2510.91|2523.95|2510.95|2522.51|2509.51|35
1623147810000|2021-06-08 10:23:30|2524.61|2511.61|2524.13|2511.13|2525.62|2512.62|2524.04|2511.04|39
1623147820000|2021-06-08 10:23:40|2524.14|2511.14|2523.85|2510.85|2524.65|2511.65|2523.75|2510.75|32
1623147830000|2021-06-08 10:23:50|2523.64|2510.64|2523.47|2510.47|2524.16|2511.16|2523.41|2510.41|33
1623147840000|2021-06-08 10:24:00|2523.41|2510.41|2523.1|2510.1|2523.47|2510.47|2522.89|2509.89|23
1623147850000|2021-06-08 10:24:10|2523.11|2510.11|2524.5|2511.5|2524.5|2511.5|2523.11|2510.11|28
1623147860000|2021-06-08 10:24:20|2524.6|2511.6|2524.54|2511.54|2525.07|2512.07|2524.29|2511.29|33
1623147870000|2021-06-08 10:24:30|2524.52|2511.52|2523.38|2510.38|2524.69|2511.69|2523.37|2510.37|34
1623147880000|2021-06-08 10:24:40|2523.39|2510.39|2523.23|2510.23|2523.48|2510.48|2523.23|2510.23|18
1623147890000|2021-06-08 10:24:50|2523.15|2510.15|2522.81|2509.81|2523.36|2510.36|2522.72|2509.72|26
1623147900000|2021-06-08 10:25:00|2523.16|2510.16|2524.77|2511.77|2525.35|2512.35|2522.57|2509.57|33
1623147910000|2021-06-08 10:25:10|2524.82|2511.82|2523.51|2510.51|2524.89|2511.89|2523.51|2510.51|33
1623147920000|2021-06-08 10:25:20|2523.52|2510.52|2522.31|2509.31|2523.68|2510.68|2522.11|2509.11|30
1623147930000|2021-06-08 10:25:30|2522.82|2509.82|2521.23|2508.23|2523.2|2510.2|2521.2|2508.2|34
1623147940000|2021-06-08 10:25:40|2521.09|2508.09|2521.01|2508.01|2522.12|2509.12|2520.88|2507.88|36
1623147950000|2021-06-08 10:25:50|2520.99|2507.99|2520.6|2507.6|2522.32|2509.32|2520.6|2507.6|34
1623147960000|2021-06-08 10:26:00|2520.56|2507.56|2517.03|2504.03|2520.59|2507.59|2516.92|2503.92|38
1623147970000|2021-06-08 10:26:10|2516.94|2503.94|2517.32|2504.32|2518.08|2505.08|2516|2503|36
1623147980000|2021-06-08 10:26:20|2517.38|2504.38|2517.06|2504.06|2517.7|2504.7|2515.76|2502.76|31
1623147990000|2021-06-08 10:26:30|2516.92|2503.92|2516.24|2503.24|2516.92|2503.92|2516.24|2503.24|35
1623148000000|2021-06-08 10:26:40|2516.36|2503.36|2512.82|2499.82|2516.36|2503.36|2512.82|2499.82|32
1623148010000|2021-06-08 10:26:50|2512.79|2499.79|2510.18|2497.18|2512.83|2499.83|2510.18|2497.18|33
1623148020000|2021-06-08 10:27:00|2510.48|2497.48|2513.59|2500.59|2514.88|2501.88|2510.48|2497.48|37
1623148030000|2021-06-08 10:27:10|2513.48|2500.48|2510.35|2497.35|2513.84|2500.84|2510.35|2497.35|39
1623148040000|2021-06-08 10:27:20|2510.33|2497.33|2507.97|2494.97|2510.33|2497.33|2507.97|2494.97|37
1623148050000|2021-06-08 10:27:30|2507.91|2494.91|2508.6|2495.6|2509.34|2496.34|2507.39|2494.39|37
1623148060000|2021-06-08 10:27:40|2508.73|2495.73|2507.55|2494.55|2508.78|2495.78|2507.28|2494.28|32
1623148070000|2021-06-08 10:27:50|2507.59|2494.59|2508.5|2495.5|2508.56|2495.56|2507.39|2494.39|33
1623148080000|2021-06-08 10:28:00|2508.58|2495.58|2508.05|2495.05|2508.61|2495.61|2508.04|2495.04|36
1623148090000|2021-06-08 10:28:10|2508.04|2495.04|2506.77|2493.77|2508.04|2495.04|2506.51|2493.51|23
1623148100000|2021-06-08 10:28:20|2506.74|2493.74|2508.16|2495.16|2508.56|2495.56|2506.74|2493.74|29
1623148110000|2021-06-08 10:28:30|2508.2|2495.2|2506.94|2493.94|2509.35|2496.35|2506.91|2493.91|33
1623148120000|2021-06-08 10:28:40|2506.86|2493.86|2505.88|2492.88|2506.86|2493.86|2505.82|2492.82|36
1623148130000|2021-06-08 10:28:50|2505.65|2492.65|2504.61|2491.61|2505.65|2492.65|2504.1|2491.1|38
1623148140000|2021-06-08 10:29:00|2504.72|2491.72|2504.81|2491.81|2504.81|2491.81|2502.87|2489.87|36
1623148150000|2021-06-08 10:29:10|2504.82|2491.82|2505.8|2492.8|2505.93|2492.93|2504.16|2491.16|38
1623148160000|2021-06-08 10:29:20|2505.76|2492.76|2506.11|2493.11|2507.64|2494.64|2505.75|2492.75|36
1623148170000|2021-06-08 10:29:30|2505.61|2492.61|2503.77|2490.77|2505.63|2492.63|2503.77|2490.77|36
1623148180000|2021-06-08 10:29:40|2503.74|2490.74|2507.09|2494.09|2507.13|2494.13|2503.72|2490.72|36
1623148190000|2021-06-08 10:29:50|2507.11|2494.11|2508.07|2495.07|2508.7|2495.7|2506.93|2493.93|35
1623148200000|2021-06-08 10:30:00|2507.96|2494.96|2505.29|2492.29|2508.03|2495.03|2504.61|2491.61|33
1623148210000|2021-06-08 10:30:10|2505.01|2492.01|2499.41|2486.41|2505.01|2492.01|2499.41|2486.41|36
1623148220000|2021-06-08 10:30:20|2499.28|2486.28|2497.63|2484.63|2500.34|2487.34|2496.85|2483.85|36
1623148230000|2021-06-08 10:30:30|2497.82|2484.82|2492.76|2479.76|2499.01|2486.01|2491.26|2478.26|37
1623148240000|2021-06-08 10:30:40|2494.07|2481.07|2496.2|2483.2|2496.23|2483.23|2493.22|2480.22|35
1623148250000|2021-06-08 10:30:50|2497.56|2484.56|2495.84|2482.84|2498.43|2485.43|2494.08|2481.08|34
1623148260000|2021-06-08 10:31:00|2496.35|2483.35|2492.94|2479.94|2497.72|2484.72|2492.42|2479.42|37
1623148270000|2021-06-08 10:31:10|2493.31|2480.31|2491.16|2478.16|2493.58|2480.58|2491.02|2478.02|39
1623148280000|2021-06-08 10:31:20|2491.13|2478.13|2488.07|2475.07|2491.36|2478.36|2488.07|2475.07|36
1623148290000|2021-06-08 10:31:30|2487.84|2474.84|2484.5|2471.5|2488.52|2475.52|2484.5|2471.5|37
1623148300000|2021-06-08 10:31:40|2483.91|2470.91|2486.7|2473.7|2486.7|2473.7|2480.8|2467.8|38
1623148310000|2021-06-08 10:31:50|2486.83|2473.83|2488.27|2475.27|2488.85|2475.85|2486.83|2473.83|38
1623148320000|2021-06-08 10:32:00|2488.66|2475.66|2490.83|2477.83|2493.18|2480.18|2488.59|2475.59|37
1623148330000|2021-06-08 10:32:10|2490.66|2477.66|2488.23|2475.23|2491.18|2478.18|2488.03|2475.03|39
1623148340000|2021-06-08 10:32:20|2488.5|2475.5|2488.21|2475.21|2489.96|2476.96|2486.7|2473.7|38
1623148350000|2021-06-08 10:32:30|2488.16|2475.16|2490.33|2477.33|2490.33|2477.33|2487.86|2474.86|39
1623148360000|2021-06-08 10:32:40|2490.06|2477.06|2489.31|2476.31|2491.27|2478.27|2489.1|2476.1|38
1623148370000|2021-06-08 10:32:50|2489.21|2476.21|2490.84|2477.84|2491.35|2478.35|2488.15|2475.15|35
1623148380000|2021-06-08 10:33:00|2490.1|2477.1|2492.21|2479.21|2492.66|2479.66|2490.1|2477.1|40
1623148390000|2021-06-08 10:33:10|2492.02|2479.02|2490.82|2477.82|2493.41|2480.41|2490.56|2477.56|38
1623148400000|2021-06-08 10:33:20|2490.75|2477.75|2491.41|2478.41|2492.04|2479.04|2490.75|2477.75|36
1623148410000|2021-06-08 10:33:30|2491.5|2478.5|2489.08|2476.08|2492.51|2479.51|2489.08|2476.08|39
1623148420000|2021-06-08 10:33:40|2489.29|2476.29|2490.5|2477.5|2492.23|2479.23|2489.05|2476.05|37
1623148430000|2021-06-08 10:33:50|2490.49|2477.49|2494.27|2481.27|2494.37|2481.37|2490.44|2477.44|37
1623148440000|2021-06-08 10:34:00|2494.31|2481.31|2492.94|2479.94|2494.55|2481.55|2492.25|2479.25|40
1623148450000|2021-06-08 10:34:10|2492.9|2479.9|2495.22|2482.22|2495.58|2482.58|2492.9|2479.9|36
1623148460000|2021-06-08 10:34:20|2495.24|2482.24|2497.77|2484.77|2498.33|2485.33|2495.24|2482.24|36
1623148470000|2021-06-08 10:34:30|2497.9|2484.9|2495.75|2482.75|2498.8|2485.8|2495.64|2482.64|40
1623148480000|2021-06-08 10:34:40|2496.16|2483.16|2496.4|2483.4|2496.95|2483.95|2494.57|2481.57|39
1623148490000|2021-06-08 10:34:50|2496.39|2483.39|2496.16|2483.16|2496.45|2483.45|2496.05|2483.05|36
1623148500000|2021-06-08 10:35:00|2496.32|2483.32|2499.3|2486.3|2499.3|2486.3|2495.74|2482.74|39
1623148510000|2021-06-08 10:35:10|2499.23|2486.23|2498.57|2485.57|2499.82|2486.82|2498.55|2485.55|37
1623148520000|2021-06-08 10:35:20|2498.53|2485.53|2499.63|2486.63|2499.63|2486.63|2498.13|2485.13|36
1623148530000|2021-06-08 10:35:30|2499.54|2486.54|2500.92|2487.92|2501.13|2488.13|2499.54|2486.54|32
1623148540000|2021-06-08 10:35:40|2500.97|2487.97|2501.55|2488.55|2502.18|2489.18|2500.97|2487.97|33
1623148550000|2021-06-08 10:35:50|2501.46|2488.46|2501|2488|2501.98|2488.98|2500.1|2487.1|34
1623148560000|2021-06-08 10:36:00|2500.95|2487.95|2499.87|2486.87|2500.95|2487.95|2498.69|2485.69|37
1623148570000|2021-06-08 10:36:10|2499.71|2486.71|2499.53|2486.53|2499.74|2486.74|2498.69|2485.69|33
1623148580000|2021-06-08 10:36:20|2499.52|2486.52|2500.27|2487.27|2500.47|2487.47|2499.17|2486.17|37
1623148590000|2021-06-08 10:36:30|2500.83|2487.83|2500.84|2487.84|2501.55|2488.55|2500.37|2487.37|40
1623148600000|2021-06-08 10:36:40|2500.83|2487.83|2501.73|2488.73|2501.77|2488.77|2500.6|2487.6|37
1623148610000|2021-06-08 10:36:50|2501.5|2488.5|2503.74|2490.74|2504.13|2491.13|2501.5|2488.5|35
1623148620000|2021-06-08 10:37:00|2503.92|2490.92|2502.86|2489.86|2504.25|2491.25|2502.82|2489.82|37
1623148630000|2021-06-08 10:37:10|2502.92|2489.92|2504.98|2491.98|2504.98|2491.98|2502.44|2489.44|35
1623148640000|2021-06-08 10:37:20|2504.95|2491.95|2503.25|2490.25|2505.12|2492.12|2503.25|2490.25|30
1623148650000|2021-06-08 10:37:30|2503.21|2490.21|2501.75|2488.75|2503.99|2490.99|2501.48|2488.48|37
1623148660000|2021-06-08 10:37:40|2501.55|2488.55|2502.05|2489.05|2502.86|2489.86|2501.55|2488.55|37
1623148670000|2021-06-08 10:37:50|2501.97|2488.97|2500.62|2487.62|2502.34|2489.34|2500.6|2487.6|35
1623148680000|2021-06-08 10:38:00|2500.61|2487.61|2502.91|2489.91|2503.13|2490.13|2500.56|2487.56|34
1623148690000|2021-06-08 10:38:10|2503.07|2490.07|2500.87|2487.87|2503.6|2490.6|2500.87|2487.87|35
1623148700000|2021-06-08 10:38:20|2500.91|2487.91|2500.22|2487.22|2500.91|2487.91|2500.11|2487.11|36
1623148710000|2021-06-08 10:38:30|2500.21|2487.21|2498.26|2485.26|2500.21|2487.21|2498.26|2485.26|29
1623148720000|2021-06-08 10:38:40|2498.4|2485.4|2500.84|2487.84|2501.26|2488.26|2498.4|2485.4|30
1623148730000|2021-06-08 10:38:50|2500.86|2487.86|2501.21|2488.21|2502.21|2489.21|2500.78|2487.78|32
1623148740000|2021-06-08 10:39:00|2501.09|2488.09|2503.06|2490.06|2503.33|2490.33|2500.8|2487.8|35
1623148750000|2021-06-08 10:39:10|2502.88|2489.88|2503.27|2490.27|2503.49|2490.49|2501.91|2488.91|38
1623148760000|2021-06-08 10:39:20|2503.24|2490.24|2504.39|2491.39|2504.7|2491.7|2503.2|2490.2|31
1623148770000|2021-06-08 10:39:30|2504.1|2491.1|2504.77|2491.77|2504.83|2491.83|2503.25|2490.25|38
1623148780000|2021-06-08 10:39:40|2504.89|2491.89|2505.58|2492.58|2505.58|2492.58|2504.54|2491.54|35
1623148790000|2021-06-08 10:39:50|2505.56|2492.56|2503.02|2490.02|2505.62|2492.62|2503.02|2490.02|36
1623148800000|2021-06-08 10:40:00|2503.18|2490.18|2505.77|2492.77|2506.46|2493.46|2503.18|2490.18|35
1623148810000|2021-06-08 10:40:10|2506.13|2493.13|2505.61|2492.61|2506.37|2493.37|2505.61|2492.61|34
1623148820000|2021-06-08 10:40:20|2505.66|2492.66|2506.13|2493.13|2506.22|2493.22|2504.87|2491.87|37
1623148830000|2021-06-08 10:40:30|2506.04|2493.04|2508.29|2495.29|2508.69|2495.69|2505.98|2492.98|33
1623148840000|2021-06-08 10:40:40|2508.54|2495.54|2506.94|2493.94|2508.54|2495.54|2506.82|2493.82|34
1623148850000|2021-06-08 10:40:50|2506.98|2493.98|2507.25|2494.25|2507.46|2494.46|2506.44|2493.44|31
1623148860000|2021-06-08 10:41:00|2507.41|2494.41|2506.27|2493.27|2507.64|2494.64|2505.64|2492.64|37
1623148870000|2021-06-08 10:41:10|2506.42|2493.42|2504.23|2491.23|2506.42|2493.42|2504.23|2491.23|20
1623148880000|2021-06-08 10:41:20|2504.13|2491.13|2505.55|2492.55|2505.55|2492.55|2504.13|2491.13|24
1623148890000|2021-06-08 10:41:30|2505.56|2492.56|2504.11|2491.11|2505.63|2492.63|2503.41|2490.41|32
1623148900000|2021-06-08 10:41:40|2504.13|2491.13|2504.04|2491.04|2504.44|2491.44|2503.68|2490.68|27
1623148910000|2021-06-08 10:41:50|2504.11|2491.11|2503.95|2490.95|2504.24|2491.24|2503.44|2490.44|17
1623148920000|2021-06-08 10:42:00|2503.96|2490.96|2505.74|2492.74|2506.25|2493.25|2503.96|2490.96|26
1623148930000|2021-06-08 10:42:10|2505.9|2492.9|2505.91|2492.91|2506.54|2493.54|2505.5|2492.5|35
1623148940000|2021-06-08 10:42:20|2505.89|2492.89|2507.08|2494.08|2507.72|2494.72|2505.8|2492.8|33
1623148950000|2021-06-08 10:42:30|2507.23|2494.23|2508.83|2495.83|2508.98|2495.98|2507.23|2494.23|31
1623148960000|2021-06-08 10:42:40|2508.81|2495.81|2508.06|2495.06|2508.85|2495.85|2508.04|2495.04|23
1623148970000|2021-06-08 10:42:50|2508.04|2495.04|2508.56|2495.56|2508.94|2495.94|2507.99|2494.99|33
1623148980000|2021-06-08 10:43:00|2508.47|2495.47|2510.6|2497.6|2510.6|2497.6|2508.47|2495.47|30
1623148990000|2021-06-08 10:43:10|2510.44|2497.44|2509.26|2496.26|2511.17|2498.17|2508.53|2495.53|38
1623149000000|2021-06-08 10:43:20|2509.23|2496.23|2509.32|2496.32|2509.84|2496.84|2509.23|2496.23|30
1623149010000|2021-06-08 10:43:30|2509.31|2496.31|2508.41|2495.41|2509.31|2496.31|2508.34|2495.34|18
1623149020000|2021-06-08 10:43:40|2508.44|2495.44|2506.14|2493.14|2508.44|2495.44|2505.95|2492.95|23
1623149030000|2021-06-08 10:43:50|2505.83|2492.83|2505.14|2492.14|2506.79|2493.79|2505.14|2492.14|29
1623149040000|2021-06-08 10:44:00|2505.4|2492.4|2505.84|2492.84|2505.84|2492.84|2504.8|2491.8|35
1623149050000|2021-06-08 10:44:10|2505.53|2492.53|2506.62|2493.62|2506.86|2493.86|2505.52|2492.52|32
1623149060000|2021-06-08 10:44:20|2506.64|2493.64|2507.34|2494.34|2507.65|2494.65|2506.64|2493.64|32
1623149070000|2021-06-08 10:44:30|2507.31|2494.31|2504.82|2491.82|2507.41|2494.41|2504.74|2491.74|37
1623149080000|2021-06-08 10:44:40|2504.78|2491.78|2504.68|2491.68|2504.94|2491.94|2504.68|2491.68|27
1623149090000|2021-06-08 10:44:50|2504.65|2491.65|2504.37|2491.37|2506.13|2493.13|2504.36|2491.36|34
1623149100000|2021-06-08 10:45:00|2504.29|2491.29|2507.18|2494.18|2507.18|2494.18|2503.35|2490.35|34
1623149110000|2021-06-08 10:45:10|2507.03|2494.03|2505.94|2492.94|2507.66|2494.66|2505.82|2492.82|35
1623149120000|2021-06-08 10:45:20|2506.08|2493.08|2503.46|2490.46|2506.24|2493.24|2503.46|2490.46|37
1623149130000|2021-06-08 10:45:30|2503.25|2490.25|2500.7|2487.7|2503.42|2490.42|2500.7|2487.7|29
1623149140000|2021-06-08 10:45:40|2500.33|2487.33|2500.71|2487.71|2501.92|2488.92|2500.27|2487.27|26
1623149150000|2021-06-08 10:45:50|2500.25|2487.25|2499.3|2486.3|2500.93|2487.93|2499.1|2486.1|39
1623149160000|2021-06-08 10:46:00|2499.4|2486.4|2497.08|2484.08|2500.15|2487.15|2497.08|2484.08|36
1623149170000|2021-06-08 10:46:10|2497.11|2484.11|2495.75|2482.75|2497.71|2484.71|2495.26|2482.26|38
1623149180000|2021-06-08 10:46:20|2495.73|2482.73|2497.87|2484.87|2497.88|2484.88|2495.72|2482.72|33
1623149190000|2021-06-08 10:46:30|2498.14|2485.14|2498.88|2485.88|2500.48|2487.48|2498.06|2485.06|34
1623149200000|2021-06-08 10:46:40|2498.81|2485.81|2497.43|2484.43|2498.81|2485.81|2496.73|2483.73|31
1623149210000|2021-06-08 10:46:50|2497.51|2484.51|2499.21|2486.21|2499.5|2486.5|2496.96|2483.96|29
1623149220000|2021-06-08 10:47:00|2499.2|2486.2|2501.09|2488.09|2501.09|2488.09|2499.13|2486.13|33
1623149230000|2021-06-08 10:47:10|2501.38|2488.38|2502.54|2489.54|2503.88|2490.88|2501.21|2488.21|34
1623149240000|2021-06-08 10:47:20|2502.79|2489.79|2503.63|2490.63|2503.63|2490.63|2501.49|2488.49|35
1623149250000|2021-06-08 10:47:30|2503.49|2490.49|2502.94|2489.94|2503.97|2490.97|2502.41|2489.41|30
1623149260000|2021-06-08 10:47:40|2502.84|2489.84|2505.69|2492.69|2505.69|2492.69|2502.59|2489.59|35
1623149270000|2021-06-08 10:47:50|2505.61|2492.61|2505.34|2492.34|2506.13|2493.13|2504.67|2491.67|34
1623149280000|2021-06-08 10:48:00|2505.44|2492.44|2504.19|2491.19|2505.44|2492.44|2504.19|2491.19|26
1623149290000|2021-06-08 10:48:10|2504.42|2491.42|2503.42|2490.42|2504.87|2491.87|2502.76|2489.76|37
1623149300000|2021-06-08 10:48:20|2503.45|2490.45|2500.12|2487.12|2503.45|2490.45|2500.12|2487.12|35
1623149310000|2021-06-08 10:48:30|2500.17|2487.17|2498.66|2485.66|2501.75|2488.75|2498.66|2485.66|39
1623149320000|2021-06-08 10:48:40|2498.61|2485.61|2497.73|2484.73|2498.61|2485.61|2497.22|2484.22|35
1623149330000|2021-06-08 10:48:50|2497.97|2484.97|2495.69|2482.69|2497.97|2484.97|2495.69|2482.69|31
1623149340000|2021-06-08 10:49:00|2495.67|2482.67|2496.14|2483.14|2497.01|2484.01|2495.49|2482.49|32
1623149350000|2021-06-08 10:49:10|2495.91|2482.91|2493.65|2480.65|2495.92|2482.92|2493.65|2480.65|31
1623149360000|2021-06-08 10:49:20|2493.48|2480.48|2493.81|2480.81|2493.89|2480.89|2491.66|2478.66|36
1623149370000|2021-06-08 10:49:30|2493.46|2480.46|2494.54|2481.54|2494.55|2481.55|2493.25|2480.25|36
1623149380000|2021-06-08 10:49:40|2494.49|2481.49|2494.15|2481.15|2494.61|2481.61|2493.87|2480.87|21
1623149390000|2021-06-08 10:49:50|2493.19|2480.19|2492.75|2479.75|2493.24|2480.24|2492.11|2479.11|29
1623149400000|2021-06-08 10:50:00|2492.8|2479.8|2493.98|2480.98|2496.22|2483.22|2492.8|2479.8|35
1623149410000|2021-06-08 10:50:10|2493.96|2480.96|2496.8|2483.8|2496.93|2483.93|2493.96|2480.96|18
1623149420000|2021-06-08 10:50:20|2496.7|2483.7|2497.46|2484.46|2497.78|2484.78|2495.5|2482.5|31
1623149430000|2021-06-08 10:50:30|2497.4|2484.4|2497.45|2484.45|2498.09|2485.09|2497.02|2484.02|26
1623149440000|2021-06-08 10:50:40|2497.35|2484.35|2496.53|2483.53|2497.43|2484.43|2496.53|2483.53|31
1623149450000|2021-06-08 10:50:50|2496.52|2483.52|2495.63|2482.63|2496.52|2483.52|2495.49|2482.49|19
1623149460000|2021-06-08 10:51:00|2494.86|2481.86|2495.44|2482.44|2495.97|2482.97|2493.85|2480.85|30
1623149470000|2021-06-08 10:51:10|2496.08|2483.08|2494.11|2481.11|2496.6|2483.6|2494.11|2481.11|34
1623149480000|2021-06-08 10:51:20|2494.03|2481.03|2492.28|2479.28|2494.03|2481.03|2492.2|2479.2|36
1623149490000|2021-06-08 10:51:30|2492.23|2479.23|2493.73|2480.73|2494.14|2481.14|2491.99|2478.99|35
1623149500000|2021-06-08 10:51:40|2493.81|2480.81|2493.25|2480.25|2494.35|2481.35|2492.81|2479.81|36
1623149510000|2021-06-08 10:51:50|2493.4|2480.4|2495.77|2482.77|2495.77|2482.77|2493.4|2480.4|37
1623149520000|2021-06-08 10:52:00|2495.92|2482.92|2495.65|2482.65|2496.1|2483.1|2495.55|2482.55|28
1623149530000|2021-06-08 10:52:10|2495.76|2482.76|2496.64|2483.64|2496.76|2483.76|2495.76|2482.76|30
1623149540000|2021-06-08 10:52:20|2496.47|2483.47|2496.83|2483.83|2496.88|2483.88|2496.47|2483.47|18
1623149550000|2021-06-08 10:52:30|2496.88|2483.88|2494.96|2481.96|2496.88|2483.88|2494.96|2481.96|19
1623149560000|2021-06-08 10:52:40|2494.9|2481.9|2494.73|2481.73|2495.04|2482.04|2494.14|2481.14|32
1623149570000|2021-06-08 10:52:50|2495.19|2482.19|2495.27|2482.27|2495.7|2482.7|2494.96|2481.96|34
1623149580000|2021-06-08 10:53:00|2495.06|2482.06|2496.11|2483.11|2496.85|2483.85|2494.76|2481.76|39
1623149590000|2021-06-08 10:53:10|2495.3|2482.3|2494.23|2481.23|2495.35|2482.35|2493.27|2480.27|32
1623149600000|2021-06-08 10:53:20|2494.24|2481.24|2494.5|2481.5|2494.64|2481.64|2493.63|2480.63|36
1623149610000|2021-06-08 10:53:30|2494.59|2481.59|2493.63|2480.63|2494.9|2481.9|2493.63|2480.63|38
1623149620000|2021-06-08 10:53:40|2493.55|2480.55|2493.82|2480.82|2495.14|2482.14|2493.35|2480.35|38
1623149630000|2021-06-08 10:53:50|2493.76|2480.76|2492.62|2479.62|2493.87|2480.87|2492.62|2479.62|30
1623149640000|2021-06-08 10:54:00|2493.34|2480.34|2492.46|2479.46|2493.35|2480.35|2492.33|2479.33|33
1623149650000|2021-06-08 10:54:10|2492.16|2479.16|2492.65|2479.65|2492.74|2479.74|2490.27|2477.27|29
1623149660000|2021-06-08 10:54:20|2492.43|2479.43|2491.39|2478.39|2493.26|2480.26|2491.28|2478.28|32
1623149670000|2021-06-08 10:54:30|2491.4|2478.4|2490.93|2477.93|2491.44|2478.44|2490.73|2477.73|39
1623149680000|2021-06-08 10:54:40|2490.71|2477.71|2490.94|2477.94|2491.02|2478.02|2488.59|2475.59|35
1623149690000|2021-06-08 10:54:50|2490.96|2477.96|2492.78|2479.78|2492.78|2479.78|2490.86|2477.86|36
1623149700000|2021-06-08 10:55:00|2492.37|2479.37|2493.07|2480.07|2494.01|2481.01|2492.37|2479.37|35
1623149710000|2021-06-08 10:55:10|2492.94|2479.94|2495.58|2482.58|2495.58|2482.58|2492.76|2479.76|37
1623149720000|2021-06-08 10:55:20|2495.66|2482.66|2495.74|2482.74|2497.04|2484.04|2495.19|2482.19|35
1623149730000|2021-06-08 10:55:30|2496.59|2483.59|2498.24|2485.24|2498.24|2485.24|2496.59|2483.59|34
1623149740000|2021-06-08 10:55:40|2497.99|2484.99|2500.92|2487.92|2500.92|2487.92|2497.23|2484.23|34
1623149750000|2021-06-08 10:55:50|2500.94|2487.94|2500.35|2487.35|2500.94|2487.94|2499.98|2486.98|36
1623149760000|2021-06-08 10:56:00|2500.6|2487.6|2501.24|2488.24|2502.67|2489.67|2500.53|2487.53|33
1623149770000|2021-06-08 10:56:10|2501.4|2488.4|2501.7|2488.7|2501.7|2488.7|2500.28|2487.28|37
1623149780000|2021-06-08 10:56:20|2501.79|2488.79|2500.9|2487.9|2501.86|2488.86|2500.34|2487.34|31
1623149790000|2021-06-08 10:56:30|2500.89|2487.89|2497.66|2484.66|2500.89|2487.89|2497.33|2484.33|33
1623149800000|2021-06-08 10:56:40|2497.23|2484.23|2497.19|2484.19|2498.28|2485.28|2497.19|2484.19|33
1623149810000|2021-06-08 10:56:50|2497.3|2484.3|2497.18|2484.18|2498.17|2485.17|2497.18|2484.18|32
1623149820000|2021-06-08 10:57:00|2497.17|2484.17|2497.69|2484.69|2497.69|2484.69|2496.77|2483.77|29
1623149830000|2021-06-08 10:57:10|2497.55|2484.55|2498.15|2485.15|2498.73|2485.73|2497.39|2484.39|36
1623149840000|2021-06-08 10:57:20|2497.78|2484.78|2497.2|2484.2|2498.08|2485.08|2496.9|2483.9|20
1623149850000|2021-06-08 10:57:30|2497.17|2484.17|2498.02|2485.02|2498.04|2485.04|2497.15|2484.15|27
1623149860000|2021-06-08 10:57:40|2497.97|2484.97|2499.35|2486.35|2499.71|2486.71|2497.97|2484.97|29
1623149870000|2021-06-08 10:57:50|2499.48|2486.48|2499.9|2486.9|2500.06|2487.06|2499.38|2486.38|32
1623149880000|2021-06-08 10:58:00|2499.77|2486.77|2499.55|2486.55|2500|2487|2499.55|2486.55|22
1623149890000|2021-06-08 10:58:10|2499.78|2486.78|2500.41|2487.41|2500.41|2487.41|2499.78|2486.78|18
1623149900000|2021-06-08 10:58:20|2500.4|2487.4|2500.51|2487.51|2500.85|2487.85|2500.4|2487.4|23
1623149910000|2021-06-08 10:58:30|2500.31|2487.31|2500.68|2487.68|2500.91|2487.91|2500.31|2487.31|26
1623149920000|2021-06-08 10:58:40|2500.67|2487.67|2500.47|2487.47|2500.79|2487.79|2500.37|2487.37|23
1623149930000|2021-06-08 10:58:50|2500.48|2487.48|2501|2488|2501|2488|2500.38|2487.38|14
1623149940000|2021-06-08 10:59:00|2500.85|2487.85|2502.99|2489.99|2502.99|2489.99|2500.8|2487.8|31
1623149950000|2021-06-08 10:59:10|2503.14|2490.14|2501.92|2488.92|2503.14|2490.14|2501.5|2488.5|32
1623149960000|2021-06-08 10:59:20|2501.95|2488.95|2502.85|2489.85|2503.11|2490.11|2501.95|2488.95|26
1623149970000|2021-06-08 10:59:30|2502.84|2489.84|2501.92|2488.92|2502.91|2489.91|2501.72|2488.72|24
1623149980000|2021-06-08 10:59:40|2501.72|2488.72|2501.51|2488.51|2502.45|2489.45|2501.51|2488.51|18
1623149990000|2021-06-08 10:59:50|2501.01|2488.01|2501.09|2488.09|2501.4|2488.4|2501.01|2488.01|26
1623150000000|2021-06-08 11:00:00|2500.99|2487.99|2499.24|2486.24|2500.99|2487.99|2499.24|2486.24|19
1623150010000|2021-06-08 11:00:10|2499.32|2486.32|2497.42|2484.42|2499.32|2486.32|2496.9|2483.9|26
1623150020000|2021-06-08 11:00:20|2497.52|2484.52|2495.52|2482.52|2497.84|2484.84|2495.17|2482.17|37
1623150030000|2021-06-08 11:00:30|2495.79|2482.79|2495.35|2482.35|2496.07|2483.07|2495.32|2482.32|35
1623150040000|2021-06-08 11:00:40|2494.7|2481.7|2492.39|2479.39|2494.96|2481.96|2492.39|2479.39|37
1623150050000|2021-06-08 11:00:50|2491.99|2478.99|2491.59|2478.59|2493.19|2480.19|2491.59|2478.59|37
1623150060000|2021-06-08 11:01:00|2491.58|2478.58|2493.6|2480.6|2493.7|2480.7|2491.17|2478.17|35
1623150070000|2021-06-08 11:01:10|2493.63|2480.63|2493.07|2480.07|2494.11|2481.11|2492.6|2479.6|37
1623150080000|2021-06-08 11:01:20|2492.83|2479.83|2492.72|2479.72|2493.47|2480.47|2492.66|2479.66|28
1623150090000|2021-06-08 11:01:30|2492.71|2479.71|2493.35|2480.35|2494.42|2481.42|2492.71|2479.71|17
1623150100000|2021-06-08 11:01:40|2493.42|2480.42|2495.49|2482.49|2495.49|2482.49|2492.98|2479.98|32
1623150110000|2021-06-08 11:01:50|2495.35|2482.35|2497.65|2484.65|2497.72|2484.72|2495.35|2482.35|30
1623150120000|2021-06-08 11:02:00|2497.68|2484.68|2496.44|2483.44|2497.86|2484.86|2496.05|2483.05|34
1623150130000|2021-06-08 11:02:10|2496.39|2483.39|2494.59|2481.59|2496.78|2483.78|2494.55|2481.55|36
1623150140000|2021-06-08 11:02:20|2494.46|2481.46|2494.71|2481.71|2495.25|2482.25|2493.54|2480.54|34
1623150150000|2021-06-08 11:02:30|2494.66|2481.66|2493.64|2480.64|2494.7|2481.7|2493.07|2480.07|37
1623150160000|2021-06-08 11:02:40|2493.66|2480.66|2493.61|2480.61|2493.75|2480.75|2493.57|2480.57|16
1623150170000|2021-06-08 11:02:50|2493.63|2480.63|2494.65|2481.65|2494.66|2481.66|2493.56|2480.56|27
1623150180000|2021-06-08 11:03:00|2494.66|2481.66|2496.35|2483.35|2497.56|2484.56|2494.66|2481.66|36
1623150190000|2021-06-08 11:03:10|2496.36|2483.36|2495.06|2482.06|2496.47|2483.47|2494.97|2481.97|36
1623150200000|2021-06-08 11:03:20|2495.56|2482.56|2495.26|2482.26|2496.11|2483.11|2494.92|2481.92|26
1623150210000|2021-06-08 11:03:30|2495.16|2482.16|2496.24|2483.24|2496.79|2483.79|2495.12|2482.12|32
1623150220000|2021-06-08 11:03:40|2496.23|2483.23|2497.24|2484.24|2497.25|2484.25|2496.23|2483.23|32
1623150230000|2021-06-08 11:03:50|2497.23|2484.23|2498.41|2485.41|2498.53|2485.53|2497.15|2484.15|38
1623150240000|2021-06-08 11:04:00|2498.47|2485.47|2499.35|2486.35|2499.35|2486.35|2497.52|2484.52|36
1623150250000|2021-06-08 11:04:10|2499.31|2486.31|2499.49|2486.49|2501.32|2488.32|2499.31|2486.31|38
1623150260000|2021-06-08 11:04:20|2499.5|2486.5|2502.16|2489.16|2502.33|2489.33|2499.5|2486.5|38
1623150270000|2021-06-08 11:04:30|2502.12|2489.12|2501.61|2488.61|2502.46|2489.46|2501.38|2488.38|38
1623150280000|2021-06-08 11:04:40|2502.3|2489.3|2502.99|2489.99|2503.32|2490.32|2502.3|2489.3|30
1623150290000|2021-06-08 11:04:50|2502.93|2489.93|2504.12|2491.12|2504.26|2491.26|2502.46|2489.46|33
1623150300000|2021-06-08 11:05:00|2504.08|2491.08|2504.46|2491.46|2504.69|2491.69|2504.05|2491.05|32
1623150310000|2021-06-08 11:05:10|2504.47|2491.47|2504.25|2491.25|2505.18|2492.18|2503.56|2490.56|35
1623150320000|2021-06-08 11:05:20|2504.24|2491.24|2502.63|2489.63|2504.49|2491.49|2502.48|2489.48|34
1623150330000|2021-06-08 11:05:30|2502.9|2489.9|2502.96|2489.96|2503.86|2490.86|2502.68|2489.68|39
1623150340000|2021-06-08 11:05:40|2502.76|2489.76|2502.4|2489.4|2503.4|2490.4|2502.24|2489.24|38
1623150350000|2021-06-08 11:05:50|2502.44|2489.44|2504.21|2491.21|2504.24|2491.24|2502.05|2489.05|36
1623150360000|2021-06-08 11:06:00|2504.26|2491.26|2503.07|2490.07|2504.26|2491.26|2502.81|2489.81|35
1623150370000|2021-06-08 11:06:10|2503.26|2490.26|2503.59|2490.59|2503.94|2490.94|2503.26|2490.26|34
1623150380000|2021-06-08 11:06:20|2503.55|2490.55|2504.38|2491.38|2504.47|2491.47|2502.97|2489.97|24
1623150390000|2021-06-08 11:06:30|2504.29|2491.29|2503.69|2490.69|2504.97|2491.97|2503.53|2490.53|37
1623150400000|2021-06-08 11:06:40|2503.61|2490.61|2504.23|2491.23|2504.23|2491.23|2502.92|2489.92|34
1623150410000|2021-06-08 11:06:50|2504.06|2491.06|2503.19|2490.19|2504.06|2491.06|2503.11|2490.11|33
1623150420000|2021-06-08 11:07:00|2503.14|2490.14|2502.18|2489.18|2503.14|2490.14|2501.96|2488.96|34
1623150430000|2021-06-08 11:07:10|2502.07|2489.07|2500.08|2487.08|2502.17|2489.17|2499.44|2486.44|38
1623150440000|2021-06-08 11:07:20|2500.23|2487.23|2501.17|2488.17|2501.64|2488.64|2500.23|2487.23|40
1623150450000|2021-06-08 11:07:30|2501.12|2488.12|2502.08|2489.08|2502.25|2489.25|2500.9|2487.9|34
1623150460000|2021-06-08 11:07:40|2502.22|2489.22|2502.52|2489.52|2502.66|2489.66|2501.76|2488.76|36
1623150470000|2021-06-08 11:07:50|2502.53|2489.53|2503.71|2490.71|2503.87|2490.87|2502.53|2489.53|35
1623150480000|2021-06-08 11:08:00|2503.73|2490.73|2505.67|2492.67|2505.92|2492.92|2503.73|2490.73|31
1623150490000|2021-06-08 11:08:10|2505.58|2492.58|2504.16|2491.16|2505.58|2492.58|2504.06|2491.06|32
1623150500000|2021-06-08 11:08:20|2504.15|2491.15|2503.75|2490.75|2504.21|2491.21|2503.41|2490.41|31
1623150510000|2021-06-08 11:08:30|2505.01|2492.01|2506.51|2493.51|2506.59|2493.59|2505.01|2492.01|38
1623150520000|2021-06-08 11:08:40|2506.58|2493.58|2507.31|2494.31|2507.31|2494.31|2506.31|2493.31|31
1623150530000|2021-06-08 11:08:50|2507.52|2494.52|2507.33|2494.33|2507.84|2494.84|2507.26|2494.26|36
1623150540000|2021-06-08 11:09:00|2507.24|2494.24|2509.38|2496.38|2509.82|2496.82|2507.24|2494.24|36
1623150550000|2021-06-08 11:09:10|2509.06|2496.06|2509.86|2496.86|2510.11|2497.11|2508.63|2495.63|38
1623150560000|2021-06-08 11:09:20|2510.14|2497.14|2511.83|2498.83|2511.83|2498.83|2510.1|2497.1|38
1623150570000|2021-06-08 11:09:30|2511.74|2498.74|2511.11|2498.11|2511.99|2498.99|2510.93|2497.93|30
1623150580000|2021-06-08 11:09:40|2510.66|2497.66|2509.3|2496.3|2510.83|2497.83|2509.25|2496.25|27
1623150590000|2021-06-08 11:09:50|2509.28|2496.28|2507.85|2494.85|2509.28|2496.28|2507.85|2494.85|29
1623150600000|2021-06-08 11:10:00|2507.83|2494.83|2509.91|2496.91|2509.97|2496.97|2507.23|2494.23|33
1623150610000|2021-06-08 11:10:10|2509.7|2496.7|2510.67|2497.67|2511.09|2498.09|2509.58|2496.58|30
1623150620000|2021-06-08 11:10:20|2510.65|2497.65|2510.63|2497.63|2510.88|2497.88|2509.66|2496.66|30
1623150630000|2021-06-08 11:10:30|2510.75|2497.75|2511.77|2498.77|2511.77|2498.77|2510.75|2497.75|38
1623150640000|2021-06-08 11:10:40|2512.14|2499.14|2512.44|2499.44|2512.47|2499.47|2511.06|2498.06|35
1623150650000|2021-06-08 11:10:50|2512.22|2499.22|2512.7|2499.7|2514.52|2501.52|2512.22|2499.22|36
1623150660000|2021-06-08 11:11:00|2512.82|2499.82|2515.11|2502.11|2515.37|2502.37|2512.39|2499.39|37
1623150670000|2021-06-08 11:11:10|2515.2|2502.2|2516.48|2503.48|2517|2504|2515.13|2502.13|36
1623150680000|2021-06-08 11:11:20|2516.35|2503.35|2514.8|2501.8|2516.72|2503.72|2514.41|2501.41|29
1623150690000|2021-06-08 11:11:30|2514.64|2501.64|2515.29|2502.29|2515.29|2502.29|2514.4|2501.4|35
1623150700000|2021-06-08 11:11:40|2515.72|2502.72|2514.19|2501.19|2516.13|2503.13|2513.99|2500.99|34
1623150710000|2021-06-08 11:11:50|2514.32|2501.32|2513.21|2500.21|2514.32|2501.32|2512.97|2499.97|35
1623150720000|2021-06-08 11:12:00|2513.45|2500.45|2512.35|2499.35|2513.45|2500.45|2512.31|2499.31|25
1623150730000|2021-06-08 11:12:10|2512.44|2499.44|2511.65|2498.65|2512.66|2499.66|2510.08|2497.08|36
1623150740000|2021-06-08 11:12:20|2511.72|2498.72|2512.79|2499.79|2513.2|2500.2|2511.72|2498.72|38
1623150750000|2021-06-08 11:12:30|2512.7|2499.7|2513.35|2500.35|2513.45|2500.45|2512.36|2499.36|31
1623150760000|2021-06-08 11:12:40|2513.34|2500.34|2513.71|2500.71|2513.71|2500.71|2512.77|2499.77|20
1623150770000|2021-06-08 11:12:50|2513.67|2500.67|2513.6|2500.6|2514.05|2501.05|2513.48|2500.48|28
1623150780000|2021-06-08 11:13:00|2513.54|2500.54|2515.1|2502.1|2515.13|2502.13|2513.36|2500.36|27
1623150790000|2021-06-08 11:13:10|2515.19|2502.19|2518.48|2505.48|2518.62|2505.62|2514.89|2501.89|32
1623150800000|2021-06-08 11:13:20|2518.68|2505.68|2518.26|2505.26|2519.22|2506.22|2517.6|2504.6|32
1623150810000|2021-06-08 11:13:30|2518.1|2505.1|2516.25|2503.25|2518.18|2505.18|2515.86|2502.86|38
1623150820000|2021-06-08 11:13:40|2516.15|2503.15|2517.06|2504.06|2517.84|2504.84|2516.11|2503.11|32
1623150830000|2021-06-08 11:13:50|2517.23|2504.23|2517.9|2504.9|2517.9|2504.9|2516.9|2503.9|36
1623150840000|2021-06-08 11:14:00|2518.24|2505.24|2519.85|2506.85|2520.11|2507.11|2518.24|2505.24|37
1623150850000|2021-06-08 11:14:10|2519.66|2506.66|2517.31|2504.31|2519.66|2506.66|2517.28|2504.28|36
1623150860000|2021-06-08 11:14:20|2517.27|2504.27|2516.03|2503.03|2517.51|2504.51|2516.03|2503.03|37
1623150870000|2021-06-08 11:14:30|2516.16|2503.16|2514.9|2501.9|2516.16|2503.16|2514.63|2501.63|37
1623150880000|2021-06-08 11:14:40|2514.75|2501.75|2515.78|2502.78|2515.92|2502.92|2514.46|2501.46|33
1623150890000|2021-06-08 11:14:50|2515.95|2502.95|2515.98|2502.98|2516.18|2503.18|2515.74|2502.74|28
1623150900000|2021-06-08 11:15:00|2515.99|2502.99|2517.01|2504.01|2517.19|2504.19|2515.97|2502.97|37
1623150910000|2021-06-08 11:15:10|2516.96|2503.96|2517.11|2504.11|2517.24|2504.24|2516.24|2503.24|34
1623150920000|2021-06-08 11:15:20|2517.27|2504.27|2517.79|2504.79|2517.79|2504.79|2517.27|2504.27|36
1623150930000|2021-06-08 11:15:30|2517.89|2504.89|2518.49|2505.49|2519.07|2506.07|2517.86|2504.86|28
1623150940000|2021-06-08 11:15:40|2518.48|2505.48|2518.79|2505.79|2518.87|2505.87|2518.26|2505.26|33
1623150950000|2021-06-08 11:15:50|2518.76|2505.76|2521.44|2508.44|2521.44|2508.44|2518.76|2505.76|32
1623150960000|2021-06-08 11:16:00|2521.48|2508.48|2520.9|2507.9|2521.49|2508.49|2520.9|2507.9|30
1623150970000|2021-06-08 11:16:10|2520.95|2507.95|2519.26|2506.26|2521.13|2508.13|2519.11|2506.11|38
1623150980000|2021-06-08 11:16:20|2519.18|2506.18|2519.39|2506.39|2519.59|2506.59|2519.03|2506.03|26
1623150990000|2021-06-08 11:16:30|2519.41|2506.41|2517.59|2504.59|2519.51|2506.51|2517.59|2504.59|22
1623151000000|2021-06-08 11:16:40|2517.58|2504.58|2518.91|2505.91|2519.38|2506.38|2517.04|2504.04|37
1623151010000|2021-06-08 11:16:50|2519|2506|2516.05|2503.05|2519.48|2506.48|2516.05|2503.05|36
1623151020000|2021-06-08 11:17:00|2516.09|2503.09|2515.99|2502.99|2516.18|2503.18|2514.99|2501.99|33
1623151030000|2021-06-08 11:17:10|2515.94|2502.94|2513.8|2500.8|2516.04|2503.04|2513.31|2500.31|37
1623151040000|2021-06-08 11:17:20|2513.83|2500.83|2513.34|2500.34|2513.93|2500.93|2512.64|2499.64|37
1623151050000|2021-06-08 11:17:30|2513.13|2500.13|2512.04|2499.04|2513.13|2500.13|2511.81|2498.81|36
1623151060000|2021-06-08 11:17:40|2512.26|2499.26|2511.2|2498.2|2512.26|2499.26|2510.84|2497.84|36
1623151070000|2021-06-08 11:17:50|2511.32|2498.32|2511.8|2498.8|2513.07|2500.07|2511|2498|35
1623151080000|2021-06-08 11:18:00|2511.74|2498.74|2512.66|2499.66|2512.92|2499.92|2511.19|2498.19|35
1623151090000|2021-06-08 11:18:10|2512.67|2499.67|2514.5|2501.5|2514.7|2501.7|2512.57|2499.57|35
1623151100000|2021-06-08 11:18:20|2514.54|2501.54|2514.3|2501.3|2515.2|2502.2|2514.04|2501.04|35
1623151110000|2021-06-08 11:18:30|2514.23|2501.23|2514.37|2501.37|2514.5|2501.5|2514.23|2501.23|29
1623151120000|2021-06-08 11:18:40|2514.47|2501.47|2518.27|2505.27|2518.47|2505.47|2514.36|2501.36|40
1623151130000|2021-06-08 11:18:50|2517.91|2504.91|2519.32|2506.32|2519.4|2506.4|2517.2|2504.2|35
1623151140000|2021-06-08 11:19:00|2518.49|2505.49|2518.9|2505.9|2520.1|2507.1|2518.3|2505.3|38
1623151150000|2021-06-08 11:19:10|2518.87|2505.87|2518.12|2505.12|2519.77|2506.77|2518.05|2505.05|26
1623151160000|2021-06-08 11:19:20|2517.59|2504.59|2516.61|2503.61|2517.61|2504.61|2515.99|2502.99|30
1623151170000|2021-06-08 11:19:30|2516.63|2503.63|2517.66|2504.66|2517.99|2504.99|2516.3|2503.3|40
1623151180000|2021-06-08 11:19:40|2517.69|2504.69|2518.94|2505.94|2518.94|2505.94|2517.64|2504.64|25
1623151190000|2021-06-08 11:19:50|2518.98|2505.98|2518.78|2505.78|2519.02|2506.02|2518.54|2505.54|26
1623151200000|2021-06-08 11:20:00|2518.68|2505.68|2518.41|2505.41|2518.97|2505.97|2518.41|2505.41|33
1623151210000|2021-06-08 11:20:10|2518.4|2505.4|2517.08|2504.08|2519.2|2506.2|2516.37|2503.37|36
1623151220000|2021-06-08 11:20:20|2517.17|2504.17|2520.31|2507.31|2520.37|2507.37|2517.17|2504.17|39
1623151230000|2021-06-08 11:20:30|2520.12|2507.12|2520.78|2507.78|2520.78|2507.78|2519.11|2506.11|39
1623151240000|2021-06-08 11:20:40|2520.52|2507.52|2520.4|2507.4|2521.49|2508.49|2520.37|2507.37|35
1623151250000|2021-06-08 11:20:50|2520.7|2507.7|2521.8|2508.8|2521.88|2508.88|2519.82|2506.82|35
1623151260000|2021-06-08 11:21:00|2522.28|2509.28|2522.34|2509.34|2522.55|2509.55|2521.8|2508.8|37
1623151270000|2021-06-08 11:21:10|2522.44|2509.44|2520.93|2507.93|2522.46|2509.46|2520.48|2507.48|36
1623151280000|2021-06-08 11:21:20|2520.87|2507.87|2521.77|2508.77|2521.82|2508.82|2520.48|2507.48|36
1623151290000|2021-06-08 11:21:30|2521.64|2508.64|2520.51|2507.51|2521.71|2508.71|2520.51|2507.51|31
1623151300000|2021-06-08 11:21:40|2520.21|2507.21|2520.23|2507.23|2520.27|2507.27|2518.87|2505.87|37
1623151310000|2021-06-08 11:21:50|2520.47|2507.47|2519.99|2506.99|2520.88|2507.88|2519.96|2506.96|31
1623151320000|2021-06-08 11:22:00|2520.09|2507.09|2520.92|2507.92|2521.25|2508.25|2519.97|2506.97|32
1623151330000|2021-06-08 11:22:10|2521.01|2508.01|2522.3|2509.3|2522.47|2509.47|2521.01|2508.01|22
1623151340000|2021-06-08 11:22:20|2522.13|2509.13|2521.4|2508.4|2522.53|2509.53|2521.24|2508.24|34
1623151350000|2021-06-08 11:22:30|2521.3|2508.3|2521.05|2508.05|2521.36|2508.36|2520.67|2507.67|35
1623151360000|2021-06-08 11:22:40|2520.89|2507.89|2521.6|2508.6|2521.71|2508.71|2520.81|2507.81|30
1623151370000|2021-06-08 11:22:50|2521.58|2508.58|2522.31|2509.31|2522.44|2509.44|2521.53|2508.53|35
1623151380000|2021-06-08 11:23:00|2522.3|2509.3|2521.94|2508.94|2522.75|2509.75|2521.54|2508.54|33
1623151390000|2021-06-08 11:23:10|2522.1|2509.1|2520.89|2507.89|2522.1|2509.1|2520.81|2507.81|26
1623151400000|2021-06-08 11:23:20|2520.9|2507.9|2521.59|2508.59|2521.59|2508.59|2520.42|2507.42|23
1623151410000|2021-06-08 11:23:30|2521.61|2508.61|2521.08|2508.08|2521.61|2508.61|2520.78|2507.78|35
1623151420000|2021-06-08 11:23:40|2521.18|2508.18|2520.76|2507.76|2522.02|2509.02|2520.71|2507.71|35
1623151430000|2021-06-08 11:23:50|2520.78|2507.78|2520.58|2507.58|2520.79|2507.79|2520.54|2507.54|21
1623151440000|2021-06-08 11:24:00|2520.61|2507.61|2522.22|2509.22|2522.86|2509.86|2520.6|2507.6|32
1623151450000|2021-06-08 11:24:10|2522.29|2509.29|2522|2509|2522.4|2509.4|2521.66|2508.66|38
1623151460000|2021-06-08 11:24:20|2521.97|2508.97|2522.25|2509.25|2522.48|2509.48|2521.94|2508.94|29
1623151470000|2021-06-08 11:24:30|2522.12|2509.12|2522|2509|2522.55|2509.55|2521.95|2508.95|21
1623151480000|2021-06-08 11:24:40|2521.99|2508.99|2522.43|2509.43|2523.13|2510.13|2521.56|2508.56|32
1623151490000|2021-06-08 11:24:50|2522.19|2509.19|2522.09|2509.09|2523.1|2510.1|2521.84|2508.84|22
1623151500000|2021-06-08 11:25:00|2522.1|2509.1|2523.06|2510.06|2523.11|2510.11|2521.9|2508.9|30
1623151510000|2021-06-08 11:25:10|2523.08|2510.08|2523.99|2510.99|2524.23|2511.23|2523.08|2510.08|28
1623151520000|2021-06-08 11:25:20|2524|2511|2522.91|2509.91|2524.39|2511.39|2522.91|2509.91|35
1623151530000|2021-06-08 11:25:30|2523.13|2510.13|2524.46|2511.46|2524.78|2511.78|2522.53|2509.53|35
1623151540000|2021-06-08 11:25:40|2525.53|2512.53|2525.13|2512.13|2525.87|2512.87|2524.97|2511.97|36
1623151550000|2021-06-08 11:25:50|2524.8|2511.8|2525.1|2512.1|2525.24|2512.24|2524.78|2511.78|38
1623151560000|2021-06-08 11:26:00|2525.46|2512.46|2527.02|2514.02|2527.02|2514.02|2525.01|2512.01|34
1623151570000|2021-06-08 11:26:10|2527.37|2514.37|2525.53|2512.53|2527.39|2514.39|2524.84|2511.84|38
1623151580000|2021-06-08 11:26:20|2525.6|2512.6|2526.81|2513.81|2527.15|2514.15|2525.46|2512.46|34
1623151590000|2021-06-08 11:26:30|2526.78|2513.78|2525.81|2512.81|2526.78|2513.78|2524.98|2511.98|34
1623151600000|2021-06-08 11:26:40|2526.2|2513.2|2525.62|2512.62|2526.54|2513.54|2525.6|2512.6|35
1623151610000|2021-06-08 11:26:50|2525.55|2512.55|2526|2513|2526|2513|2525.27|2512.27|29
1623151620000|2021-06-08 11:27:00|2525.91|2512.91|2527.39|2514.39|2527.39|2514.39|2525.91|2512.91|35
1623151630000|2021-06-08 11:27:10|2527.3|2514.3|2526.78|2513.78|2527.43|2514.43|2526.4|2513.4|35
1623151640000|2021-06-08 11:27:20|2526.93|2513.93|2527.2|2514.2|2528.44|2515.44|2526.93|2513.93|35
1623151650000|2021-06-08 11:27:30|2527.23|2514.23|2525.59|2512.59|2527.23|2514.23|2525.39|2512.39|34
1623151660000|2021-06-08 11:27:40|2525.4|2512.4|2524.63|2511.63|2525.45|2512.45|2524.56|2511.56|32
1623151670000|2021-06-08 11:27:50|2524.68|2511.68|2521.56|2508.56|2524.68|2511.68|2521.56|2508.56|36
1623151680000|2021-06-08 11:28:00|2521.65|2508.65|2517.8|2504.8|2521.65|2508.65|2517.8|2504.8|40
1623151690000|2021-06-08 11:28:10|2517.84|2504.84|2516.86|2503.86|2518.13|2505.13|2516.53|2503.53|36
1623151700000|2021-06-08 11:28:20|2516.55|2503.55|2517.69|2504.69|2518.06|2505.06|2516.02|2503.02|36
1623151710000|2021-06-08 11:28:30|2517.71|2504.71|2516.87|2503.87|2517.76|2504.76|2516.67|2503.67|32
1623151720000|2021-06-08 11:28:40|2516.85|2503.85|2515.91|2502.91|2516.85|2503.85|2515.87|2502.87|29
1623151730000|2021-06-08 11:28:50|2515.97|2502.97|2515.4|2502.4|2515.97|2502.97|2514.6|2501.6|35
1623151740000|2021-06-08 11:29:00|2515.36|2502.36|2517.46|2504.46|2517.55|2504.55|2515.35|2502.35|33
1623151750000|2021-06-08 11:29:10|2517.08|2504.08|2516.26|2503.26|2517.69|2504.69|2516.26|2503.26|35
1623151760000|2021-06-08 11:29:20|2516.35|2503.35|2514.51|2501.51|2516.57|2503.57|2514.51|2501.51|20
1623151770000|2021-06-08 11:29:30|2514.47|2501.47|2514.71|2501.71|2514.71|2501.71|2513.45|2500.45|30
1623151780000|2021-06-08 11:29:40|2514.77|2501.77|2515.3|2502.3|2515.76|2502.76|2514.75|2501.75|35
1623151790000|2021-06-08 11:29:50|2515.16|2502.16|2515.17|2502.17|2515.35|2502.35|2515.01|2502.01|19
1623151800000|2021-06-08 11:30:00|2515.57|2502.57|2517.13|2504.13|2517.39|2504.39|2515.57|2502.57|24
1623151810000|2021-06-08 11:30:10|2517.27|2504.27|2515.9|2502.9|2517.39|2504.39|2515.9|2502.9|32
1623151820000|2021-06-08 11:30:20|2515.67|2502.67|2512.09|2499.09|2515.67|2502.67|2512.09|2499.09|39
1623151830000|2021-06-08 11:30:30|2512.06|2499.06|2510.67|2497.67|2512.06|2499.06|2510.44|2497.44|39
1623151840000|2021-06-08 11:30:40|2510.56|2497.56|2507.84|2494.84|2510.56|2497.56|2507.84|2494.84|37
1623151850000|2021-06-08 11:30:50|2507.6|2494.6|2507.89|2494.89|2508.73|2495.73|2507.12|2494.12|38
1623151860000|2021-06-08 11:31:00|2507.92|2494.92|2508.8|2495.8|2509.01|2496.01|2507.89|2494.89|37
1623151870000|2021-06-08 11:31:10|2508.84|2495.84|2510.11|2497.11|2510.33|2497.33|2508.84|2495.84|35
1623151880000|2021-06-08 11:31:20|2510.14|2497.14|2510.17|2497.17|2510.41|2497.41|2509.5|2496.5|35
1623151890000|2021-06-08 11:31:30|2510.19|2497.19|2509.83|2496.83|2510.79|2497.79|2509.76|2496.76|25
1623151900000|2021-06-08 11:31:40|2510.04|2497.04|2510.16|2497.16|2510.74|2497.74|2509.17|2496.17|37
1623151910000|2021-06-08 11:31:50|2510.98|2497.98|2511.01|2498.01|2512.13|2499.13|2510.82|2497.82|36
1623151920000|2021-06-08 11:32:00|2510.86|2497.86|2510.17|2497.17|2511.49|2498.49|2509.85|2496.85|36
1623151930000|2021-06-08 11:32:10|2510.03|2497.03|2507.79|2494.79|2510.04|2497.04|2507.79|2494.79|29
1623151940000|2021-06-08 11:32:20|2507.74|2494.74|2508.94|2495.94|2509.05|2496.05|2507.45|2494.45|30
1623151950000|2021-06-08 11:32:30|2508.7|2495.7|2509.09|2496.09|2509.25|2496.25|2508.7|2495.7|24
1623151960000|2021-06-08 11:32:40|2508.91|2495.91|2509.07|2496.07|2509.5|2496.5|2508.82|2495.82|30
1623151970000|2021-06-08 11:32:50|2509.15|2496.15|2508.69|2495.69|2509.96|2496.96|2508.39|2495.39|35
1623151980000|2021-06-08 11:33:00|2508.64|2495.64|2507.41|2494.41|2508.8|2495.8|2507.41|2494.41|31
1623151990000|2021-06-08 11:33:10|2507.22|2494.22|2505.6|2492.6|2508.11|2495.11|2505.42|2492.42|24
1623152000000|2021-06-08 11:33:20|2505.65|2492.65|2506.2|2493.2|2507.22|2494.22|2505.45|2492.45|36
1623152010000|2021-06-08 11:33:30|2506.16|2493.16|2504.28|2491.28|2506.37|2493.37|2502.15|2489.15|34
1623152020000|2021-06-08 11:33:40|2503.02|2490.02|2503.89|2490.89|2504.55|2491.55|2502.4|2489.4|30
1623152030000|2021-06-08 11:33:50|2504.51|2491.51|2505.68|2492.68|2506.33|2493.33|2504.51|2491.51|36
1623152040000|2021-06-08 11:34:00|2505.63|2492.63|2505.71|2492.71|2506.33|2493.33|2505.48|2492.48|32
1623152050000|2021-06-08 11:34:10|2505.63|2492.63|2507.07|2494.07|2507.17|2494.17|2505.54|2492.54|31
1623152060000|2021-06-08 11:34:20|2506.97|2493.97|2504.29|2491.29|2506.97|2493.97|2504.29|2491.29|37
1623152070000|2021-06-08 11:34:30|2504.28|2491.28|2502.77|2489.77|2504.28|2491.28|2502.77|2489.77|33
1623152080000|2021-06-08 11:34:40|2502.83|2489.83|2502.57|2489.57|2504.16|2491.16|2502.42|2489.42|36
1623152090000|2021-06-08 11:34:50|2502.69|2489.69|2502.66|2489.66|2502.93|2489.93|2502.3|2489.3|34
1623152100000|2021-06-08 11:35:00|2502.67|2489.67|2499.9|2486.9|2502.7|2489.7|2499.7|2486.7|37
1623152110000|2021-06-08 11:35:10|2500.04|2487.04|2502.45|2489.45|2502.45|2489.45|2500.04|2487.04|36
1623152120000|2021-06-08 11:35:20|2502.5|2489.5|2504.18|2491.18|2504.44|2491.44|2502.21|2489.21|32
1623152130000|2021-06-08 11:35:30|2504.2|2491.2|2503.32|2490.32|2504.38|2491.38|2502.54|2489.54|36
1623152140000|2021-06-08 11:35:40|2503.45|2490.45|2505.38|2492.38|2505.44|2492.44|2503.25|2490.25|34
1623152150000|2021-06-08 11:35:50|2505.52|2492.52|2507.13|2494.13|2507.13|2494.13|2505.4|2492.4|28
1623152160000|2021-06-08 11:36:00|2507.08|2494.08|2508.39|2495.39|2508.73|2495.73|2506.01|2493.01|32
1623152170000|2021-06-08 11:36:10|2508.97|2495.97|2508.02|2495.02|2509.07|2496.07|2507.68|2494.68|35
1623152180000|2021-06-08 11:36:20|2508.11|2495.11|2507.98|2494.98|2508.23|2495.23|2507.4|2494.4|28
1623152190000|2021-06-08 11:36:30|2508.25|2495.25|2510.27|2497.27|2510.27|2497.27|2507.8|2494.8|29
1623152200000|2021-06-08 11:36:40|2510.34|2497.34|2510.51|2497.51|2510.55|2497.55|2509.76|2496.76|21
1623152210000|2021-06-08 11:36:50|2510.55|2497.55|2510.67|2497.67|2511.05|2498.05|2509.56|2496.56|38
1623152220000|2021-06-08 11:37:00|2510.7|2497.7|2512.71|2499.71|2513|2500|2510.68|2497.68|32
1623152230000|2021-06-08 11:37:10|2513.09|2500.09|2514.98|2501.98|2514.98|2501.98|2512.81|2499.81|34
1623152240000|2021-06-08 11:37:20|2514.94|2501.94|2515.03|2502.03|2515.66|2502.66|2514.9|2501.9|36
1623152250000|2021-06-08 11:37:30|2515.05|2502.05|2515|2502|2515.67|2502.67|2515|2502|35
1623152260000|2021-06-08 11:37:40|2514.75|2501.75|2514.33|2501.33|2514.75|2501.75|2512.68|2499.68|36
1623152270000|2021-06-08 11:37:50|2514.18|2501.18|2513.97|2500.97|2515.41|2502.41|2513.97|2500.97|35
1623152280000|2021-06-08 11:38:00|2514.56|2501.56|2513.75|2500.75|2514.56|2501.56|2513.65|2500.65|19
1623152290000|2021-06-08 11:38:10|2514.1|2501.1|2514.4|2501.4|2514.4|2501.4|2512.3|2499.3|28
1623152300000|2021-06-08 11:38:20|2514.24|2501.24|2515.4|2502.4|2515.54|2502.54|2514.24|2501.24|36
1623152310000|2021-06-08 11:38:30|2515.41|2502.41|2514.47|2501.47|2515.51|2502.51|2514.3|2501.3|36
1623152320000|2021-06-08 11:38:40|2514.75|2501.75|2515.11|2502.11|2515.58|2502.58|2514.53|2501.53|21
1623152330000|2021-06-08 11:38:50|2515.1|2502.1|2516.27|2503.27|2516.71|2503.71|2514.96|2501.96|31
1623152340000|2021-06-08 11:39:00|2515.98|2502.98|2517.63|2504.63|2517.75|2504.75|2515.96|2502.96|38
1623152350000|2021-06-08 11:39:10|2517.62|2504.62|2518.1|2505.1|2519.54|2506.54|2517|2504|36
1623152360000|2021-06-08 11:39:20|2518.15|2505.15|2518.06|2505.06|2518.39|2505.39|2517.59|2504.59|27
1623152370000|2021-06-08 11:39:30|2518.19|2505.19|2517.96|2504.96|2518.78|2505.78|2517.09|2504.09|29
1623152380000|2021-06-08 11:39:40|2517.83|2504.83|2516.56|2503.56|2517.83|2504.83|2516.56|2503.56|35
1623152390000|2021-06-08 11:39:50|2516.51|2503.51|2516.95|2503.95|2516.95|2503.95|2515.46|2502.46|34
1623152400000|2021-06-08 11:40:00|2516.85|2503.85|2517.86|2504.86|2517.86|2504.86|2516.84|2503.84|24
1623152410000|2021-06-08 11:40:10|2517.85|2504.85|2518.62|2505.62|2518.75|2505.75|2517.1|2504.1|32
1623152420000|2021-06-08 11:40:20|2518.61|2505.61|2520.73|2507.73|2520.73|2507.73|2518.46|2505.46|38
1623152430000|2021-06-08 11:40:30|2520.6|2507.6|2522.69|2509.69|2523.96|2510.96|2520.59|2507.59|34
1623152440000|2021-06-08 11:40:40|2522.84|2509.84|2524.25|2511.25|2524.86|2511.86|2522.69|2509.69|33
1623152450000|2021-06-08 11:40:50|2524.13|2511.13|2523.17|2510.17|2524.57|2511.57|2523.17|2510.17|34
1623152460000|2021-06-08 11:41:00|2522.73|2509.73|2523.12|2510.12|2523.36|2510.36|2522.08|2509.08|30
1623152470000|2021-06-08 11:41:10|2523.07|2510.07|2522.15|2509.15|2523.58|2510.58|2521.82|2508.82|32
1623152480000|2021-06-08 11:41:20|2522.25|2509.25|2519.67|2506.67|2522.43|2509.43|2519.1|2506.1|36
1623152490000|2021-06-08 11:41:30|2519.61|2506.61|2519.3|2506.3|2519.66|2506.66|2517.89|2504.89|33
1623152500000|2021-06-08 11:41:40|2519.46|2506.46|2518.14|2505.14|2519.73|2506.73|2517.42|2504.42|33
1623152510000|2021-06-08 11:41:50|2518.17|2505.17|2516.15|2503.15|2518.17|2505.17|2515.95|2502.95|30
1623152520000|2021-06-08 11:42:00|2516.24|2503.24|2516.66|2503.66|2516.68|2503.68|2515.5|2502.5|31
1623152530000|2021-06-08 11:42:10|2516.71|2503.71|2517.4|2504.4|2517.4|2504.4|2516.71|2503.71|30
1623152540000|2021-06-08 11:42:20|2517.34|2504.34|2520|2507|2520|2507|2517.34|2504.34|34
1623152550000|2021-06-08 11:42:30|2520.02|2507.02|2521.27|2508.27|2521.35|2508.35|2519.12|2506.12|35
1623152560000|2021-06-08 11:42:40|2521.28|2508.28|2520.47|2507.47|2521.61|2508.61|2520.19|2507.19|32
1623152570000|2021-06-08 11:42:50|2520.5|2507.5|2518.43|2505.43|2520.59|2507.59|2518.43|2505.43|37
1623152580000|2021-06-08 11:43:00|2518.53|2505.53|2519.7|2506.7|2519.78|2506.78|2517.92|2504.92|37
1623152590000|2021-06-08 11:43:10|2519.73|2506.73|2522.98|2509.98|2523.06|2510.06|2519.73|2506.73|36
1623152600000|2021-06-08 11:43:20|2522.79|2509.79|2522.6|2509.6|2522.89|2509.89|2520.89|2507.89|37
1623152610000|2021-06-08 11:43:30|2522.77|2509.77|2521.51|2508.51|2522.93|2509.93|2521.17|2508.17|37
1623152620000|2021-06-08 11:43:40|2521.66|2508.66|2522.17|2509.17|2522.39|2509.39|2520.59|2507.59|37
1623152630000|2021-06-08 11:43:50|2522.22|2509.22|2521.78|2508.78|2522.24|2509.24|2520.71|2507.71|35
1623152640000|2021-06-08 11:44:00|2521.53|2508.53|2522.08|2509.08|2522.22|2509.22|2521.12|2508.12|36
1623152650000|2021-06-08 11:44:10|2522.21|2509.21|2522.23|2509.23|2522.8|2509.8|2521.7|2508.7|34
1623152660000|2021-06-08 11:44:20|2522.06|2509.06|2524.01|2511.01|2524.01|2511.01|2521.99|2508.99|36
1623152670000|2021-06-08 11:44:30|2524.06|2511.06|2523.15|2510.15|2524.76|2511.76|2522.92|2509.92|28
1623152680000|2021-06-08 11:44:40|2523.08|2510.08|2522.72|2509.72|2523.74|2510.74|2522.39|2509.39|33
1623152690000|2021-06-08 11:44:50|2522.78|2509.78|2523.59|2510.59|2523.59|2510.59|2521.35|2508.35|36
1623152700000|2021-06-08 11:45:00|2523.79|2510.79|2522.83|2509.83|2525.06|2512.06|2522.41|2509.41|36
1623152710000|2021-06-08 11:45:10|2522.82|2509.82|2520.24|2507.24|2523.03|2510.03|2520.16|2507.16|34
1623152720000|2021-06-08 11:45:20|2519.67|2506.67|2519.64|2506.64|2521.03|2508.03|2519.26|2506.26|34
1623152730000|2021-06-08 11:45:30|2519.85|2506.85|2519.43|2506.43|2520.98|2507.98|2519.07|2506.07|30
1623152740000|2021-06-08 11:45:40|2520.15|2507.15|2519.68|2506.68|2520.73|2507.73|2519.68|2506.68|23
1623152750000|2021-06-08 11:45:50|2519.73|2506.73|2518.65|2505.65|2520.03|2507.03|2518.02|2505.02|24
1623152760000|2021-06-08 11:46:00|2518.93|2505.93|2519.05|2506.05|2519.13|2506.13|2517.82|2504.82|29
1623152770000|2021-06-08 11:46:10|2518.71|2505.71|2517.07|2504.07|2519.05|2506.05|2516.15|2503.15|33
1623152780000|2021-06-08 11:46:20|2516.7|2503.7|2520.79|2507.79|2520.81|2507.81|2516.7|2503.7|39
1623152790000|2021-06-08 11:46:30|2520.41|2507.41|2521.11|2508.11|2521.46|2508.46|2519.61|2506.61|28
1623152800000|2021-06-08 11:46:40|2521.02|2508.02|2522.69|2509.69|2522.69|2509.69|2520.48|2507.48|32
1623152810000|2021-06-08 11:46:50|2522.81|2509.81|2523.01|2510.01|2523.01|2510.01|2522.17|2509.17|34
1623152820000|2021-06-08 11:47:00|2523.29|2510.29|2525.03|2512.03|2525.07|2512.07|2522.67|2509.67|32
1623152830000|2021-06-08 11:47:10|2524.91|2511.91|2525.14|2512.14|2526.1|2513.1|2524.59|2511.59|37
1623152840000|2021-06-08 11:47:20|2523.96|2510.96|2524.84|2511.84|2526.81|2513.81|2523.96|2510.96|35
1623152850000|2021-06-08 11:47:30|2524.92|2511.92|2524.28|2511.28|2525.34|2512.34|2523.25|2510.25|27
1623152860000|2021-06-08 11:47:40|2524.35|2511.35|2522.83|2509.83|2524.35|2511.35|2522.09|2509.09|28
1623152870000|2021-06-08 11:47:50|2522.63|2509.63|2520.48|2507.48|2522.83|2509.83|2520.48|2507.48|33
1623152880000|2021-06-08 11:48:00|2521.1|2508.1|2520.34|2507.34|2521.1|2508.1|2519.46|2506.46|37
1623152890000|2021-06-08 11:48:10|2520.7|2507.7|2518.23|2505.23|2521.03|2508.03|2518.18|2505.18|32
1623152900000|2021-06-08 11:48:20|2518.22|2505.22|2529.26|2516.26|2530.35|2517.35|2518.22|2505.22|40
1623152910000|2021-06-08 11:48:30|2529.25|2516.25|2531.32|2518.32|2531.56|2518.56|2527.65|2514.65|34
1623152920000|2021-06-08 11:48:40|2531.5|2518.5|2535.51|2522.51|2536.47|2523.47|2531.5|2518.5|36
1623152930000|2021-06-08 11:48:50|2535.73|2522.73|2534.6|2521.6|2535.73|2522.73|2534.01|2521.01|34
1623152940000|2021-06-08 11:49:00|2534.77|2521.77|2532.29|2519.29|2534.96|2521.96|2531.37|2518.37|34
1623152950000|2021-06-08 11:49:10|2532.15|2519.15|2531.14|2518.14|2532.15|2519.15|2530.08|2517.08|36
1623152960000|2021-06-08 11:49:20|2531.03|2518.03|2532.93|2519.93|2532.93|2519.93|2530.8|2517.8|35
1623152970000|2021-06-08 11:49:30|2532.95|2519.95|2530.87|2517.87|2532.95|2519.95|2530.81|2517.81|31
1623152980000|2021-06-08 11:49:40|2530.31|2517.31|2531.22|2518.22|2531.54|2518.54|2530.18|2517.18|30
1623152990000|2021-06-08 11:49:50|2531.24|2518.24|2531.66|2518.66|2531.92|2518.92|2530.87|2517.87|32
1623153000000|2021-06-08 11:50:00|2531.77|2518.77|2531.36|2518.36|2533.65|2520.65|2531.28|2518.28|37
1623153010000|2021-06-08 11:50:10|2531.29|2518.29|2530.11|2517.11|2531.3|2518.3|2530.06|2517.06|29
1623153020000|2021-06-08 11:50:20|2530.26|2517.26|2531.97|2518.97|2532.61|2519.61|2530.26|2517.26|35
1623153030000|2021-06-08 11:50:30|2531.79|2518.79|2533.42|2520.42|2533.94|2520.94|2531.72|2518.72|38
1623153040000|2021-06-08 11:50:40|2533.18|2520.18|2532.87|2519.87|2534|2521|2532.79|2519.79|32
1623153050000|2021-06-08 11:50:50|2533.09|2520.09|2531.42|2518.42|2533.7|2520.7|2531.36|2518.36|32
1623153060000|2021-06-08 11:51:00|2531.14|2518.14|2529.46|2516.46|2531.42|2518.42|2529.25|2516.25|33
1623153070000|2021-06-08 11:51:10|2529.51|2516.51|2527.58|2514.58|2529.67|2516.67|2527.41|2514.41|39
1623153080000|2021-06-08 11:51:20|2527.5|2514.5|2529.61|2516.61|2530.25|2517.25|2527.48|2514.48|36
1623153090000|2021-06-08 11:51:30|2529.6|2516.6|2531.81|2518.81|2531.81|2518.81|2529.6|2516.6|34
1623153100000|2021-06-08 11:51:40|2531.76|2518.76|2531.85|2518.85|2532.26|2519.26|2529.95|2516.95|38
1623153110000|2021-06-08 11:51:50|2531.79|2518.79|2530.67|2517.67|2531.79|2518.79|2530.57|2517.57|39
1623153120000|2021-06-08 11:52:00|2531.06|2518.06|2533.63|2520.63|2534.04|2521.04|2530.75|2517.75|35
1623153130000|2021-06-08 11:52:10|2533.38|2520.38|2531.54|2518.54|2533.39|2520.39|2531.49|2518.49|36
1623153140000|2021-06-08 11:52:20|2531.56|2518.56|2532.56|2519.56|2532.79|2519.79|2531.56|2518.56|34
1623153150000|2021-06-08 11:52:30|2532.54|2519.54|2532.47|2519.47|2532.95|2519.95|2531.98|2518.98|33
1623153160000|2021-06-08 11:52:40|2532.48|2519.48|2531.82|2518.82|2532.48|2519.48|2531.79|2518.79|23
1623153170000|2021-06-08 11:52:50|2531.85|2518.85|2532.43|2519.43|2532.51|2519.51|2531.85|2518.85|16
1623153180000|2021-06-08 11:53:00|2532.47|2519.47|2534.09|2521.09|2534.49|2521.49|2532.47|2519.47|34
1623153190000|2021-06-08 11:53:10|2534.08|2521.08|2533.63|2520.63|2534.25|2521.25|2532.31|2519.31|31
1623153200000|2021-06-08 11:53:20|2533.64|2520.64|2532.92|2519.92|2534.18|2521.18|2532.57|2519.57|34
1623153210000|2021-06-08 11:53:30|2532.89|2519.89|2531.46|2518.46|2533.37|2520.37|2531.44|2518.44|30
1623153220000|2021-06-08 11:53:40|2531.42|2518.42|2532.86|2519.86|2532.91|2519.91|2531.33|2518.33|34
1623153230000|2021-06-08 11:53:50|2532.73|2519.73|2532.37|2519.37|2532.74|2519.74|2532.34|2519.34|21
1623153240000|2021-06-08 11:54:00|2532.7|2519.7|2533.13|2520.13|2533.87|2520.87|2532.7|2519.7|28
1623153250000|2021-06-08 11:54:10|2533.16|2520.16|2533.82|2520.82|2534.57|2521.57|2532.62|2519.62|34
1623153260000|2021-06-08 11:54:20|2533.58|2520.58|2532.46|2519.46|2533.58|2520.58|2532.45|2519.45|21
1623153270000|2021-06-08 11:54:30|2532.56|2519.56|2532.8|2519.8|2532.95|2519.95|2531.97|2518.97|29
1623153280000|2021-06-08 11:54:40|2532.45|2519.45|2532.05|2519.05|2532.52|2519.52|2532.04|2519.04|30
1623153290000|2021-06-08 11:54:50|2532.06|2519.06|2534.35|2521.35|2534.83|2521.83|2532.06|2519.06|39
1623153300000|2021-06-08 11:55:00|2533.94|2520.94|2534.39|2521.39|2535.28|2522.28|2533.88|2520.88|38
1623153310000|2021-06-08 11:55:10|2535|2522|2535.8|2522.8|2535.9|2522.9|2534.38|2521.38|33
1623153320000|2021-06-08 11:55:20|2535.76|2522.76|2535.68|2522.68|2535.89|2522.89|2534.95|2521.95|34
1623153330000|2021-06-08 11:55:30|2535.69|2522.69|2536.27|2523.27|2536.59|2523.59|2535.45|2522.45|31
1623153340000|2021-06-08 11:55:40|2536.25|2523.25|2535.43|2522.43|2537|2524|2535.43|2522.43|36
1623153350000|2021-06-08 11:55:50|2535.86|2522.86|2535.22|2522.22|2535.86|2522.86|2535|2522|30
1623153360000|2021-06-08 11:56:00|2535.23|2522.23|2533.88|2520.88|2535.25|2522.25|2533.4|2520.4|37
1623153370000|2021-06-08 11:56:10|2533.82|2520.82|2533.44|2520.44|2533.82|2520.82|2532.45|2519.45|33
1623153380000|2021-06-08 11:56:20|2533.46|2520.46|2533.83|2520.83|2534.23|2521.23|2533.46|2520.46|37
1623153390000|2021-06-08 11:56:30|2533.85|2520.85|2534.27|2521.27|2535.61|2522.61|2533.82|2520.82|35
1623153400000|2021-06-08 11:56:40|2534.38|2521.38|2534.95|2521.95|2535.05|2522.05|2534.33|2521.33|29
1623153410000|2021-06-08 11:56:50|2534.82|2521.82|2533.75|2520.75|2535.07|2522.07|2533.75|2520.75|32
1623153420000|2021-06-08 11:57:00|2533.86|2520.86|2535.14|2522.14|2535.45|2522.45|2533.77|2520.77|35
1623153430000|2021-06-08 11:57:10|2534.95|2521.95|2534.01|2521.01|2535.14|2522.14|2534.01|2521.01|33
1623153440000|2021-06-08 11:57:20|2533.99|2520.99|2546.57|2533.57|2547.9|2534.9|2532.77|2519.77|38
1623153450000|2021-06-08 11:57:30|2545.9|2532.9|2545.84|2532.84|2545.9|2532.9|2543.65|2530.65|40
1623153460000|2021-06-08 11:57:40|2545.48|2532.48|2543.31|2530.31|2546.64|2533.64|2543.31|2530.31|40
1623153470000|2021-06-08 11:57:50|2543.28|2530.28|2542.2|2529.2|2543.5|2530.5|2541.46|2528.46|40
1623153480000|2021-06-08 11:58:00|2542.23|2529.23|2543.74|2530.74|2544.78|2531.78|2541.8|2528.8|39
1623153490000|2021-06-08 11:58:10|2543.75|2530.75|2544.14|2531.14|2545.57|2532.57|2543.75|2530.75|40
1623153500000|2021-06-08 11:58:20|2544.15|2531.15|2542.51|2529.51|2544.38|2531.38|2542.44|2529.44|38
1623153510000|2021-06-08 11:58:30|2542.52|2529.52|2541.36|2528.36|2542.88|2529.88|2541.23|2528.23|35
1623153520000|2021-06-08 11:58:40|2541.51|2528.51|2543.97|2530.97|2544.46|2531.46|2541.51|2528.51|39
1623153530000|2021-06-08 11:58:50|2544.2|2531.2|2543.71|2530.71|2544.29|2531.29|2543.34|2530.34|35
1623153540000|2021-06-08 11:59:00|2543.7|2530.7|2548.61|2535.61|2549.09|2536.09|2543.7|2530.7|38
1623153550000|2021-06-08 11:59:10|2548.72|2535.72|2546.21|2533.21|2549.16|2536.16|2546.21|2533.21|34
1623153560000|2021-06-08 11:59:20|2546.36|2533.36|2545.3|2532.3|2546.36|2533.36|2544.15|2531.15|36
1623153570000|2021-06-08 11:59:30|2545.33|2532.33|2543.71|2530.71|2545.33|2532.33|2543.16|2530.16|35
1623153580000|2021-06-08 11:59:40|2543.51|2530.51|2542.11|2529.11|2543.51|2530.51|2541.92|2528.92|40
1623153590000|2021-06-08 11:59:50|2542.12|2529.12|2541.71|2528.71|2542.8|2529.8|2541.67|2528.67|37
1623153600000|2021-06-08 12:00:00|2541.59|2528.59|2546.05|2533.05|2546.17|2533.17|2541.38|2528.38|40
1623153610000|2021-06-08 12:00:10|2546.23|2533.23|2543.13|2530.13|2546.27|2533.27|2542.89|2529.89|40
1623153620000|2021-06-08 12:00:20|2543.02|2530.02|2545.89|2532.89|2546.5|2533.5|2542.79|2529.79|38
1623153630000|2021-06-08 12:00:30|2546.01|2533.01|2547.44|2534.44|2547.55|2534.55|2545.92|2532.92|34
1623153640000|2021-06-08 12:00:40|2547.38|2534.38|2545.49|2532.49|2547.74|2534.74|2545.49|2532.49|35
1623153650000|2021-06-08 12:00:50|2545.52|2532.52|2544.38|2531.38|2545.66|2532.66|2544.38|2531.38|35
1623153660000|2021-06-08 12:01:00|2544.53|2531.53|2542.87|2529.87|2545.54|2532.54|2542.87|2529.87|37
1623153670000|2021-06-08 12:01:10|2542.94|2529.94|2542.94|2529.94|2543.61|2530.61|2542.58|2529.58|32
1623153680000|2021-06-08 12:01:20|2542.68|2529.68|2541.44|2528.44|2542.94|2529.94|2541.43|2528.43|30
1623153690000|2021-06-08 12:01:30|2541.04|2528.04|2540.69|2527.69|2542.69|2529.69|2540.15|2527.15|37
1623153700000|2021-06-08 12:01:40|2541.13|2528.13|2537|2524|2542.34|2529.34|2536.8|2523.8|39
1623153710000|2021-06-08 12:01:50|2537.16|2524.16|2536.64|2523.64|2537.16|2524.16|2536.03|2523.03|36
1623153720000|2021-06-08 12:02:00|2536.03|2523.03|2533.79|2520.79|2537.07|2524.07|2533.07|2520.07|36
1623153730000|2021-06-08 12:02:10|2533.75|2520.75|2531.58|2518.58|2534.15|2521.15|2531.58|2518.58|34
1623153740000|2021-06-08 12:02:20|2531.59|2518.59|2535.77|2522.77|2535.77|2522.77|2531.39|2518.39|40
1623153750000|2021-06-08 12:02:30|2535.75|2522.75|2535.82|2522.82|2536.08|2523.08|2535.33|2522.33|34
1623153760000|2021-06-08 12:02:40|2535.68|2522.68|2534.8|2521.8|2535.68|2522.68|2533.82|2520.82|38
1623153770000|2021-06-08 12:02:50|2534.87|2521.87|2535.73|2522.73|2535.73|2522.73|2534.38|2521.38|36
1623153780000|2021-06-08 12:03:00|2535.75|2522.75|2535.8|2522.8|2536.29|2523.29|2535.65|2522.65|33
1623153790000|2021-06-08 12:03:10|2535.72|2522.72|2532.65|2519.65|2535.72|2522.72|2532.38|2519.38|38
1623153800000|2021-06-08 12:03:20|2532.59|2519.59|2532.72|2519.72|2533.02|2520.02|2532.35|2519.35|29
1623153810000|2021-06-08 12:03:30|2532.59|2519.59|2533.47|2520.47|2533.63|2520.63|2532.53|2519.53|30
1623153820000|2021-06-08 12:03:40|2533.49|2520.49|2532.69|2519.69|2533.63|2520.63|2532.53|2519.53|33
1623153830000|2021-06-08 12:03:50|2532.59|2519.59|2532.58|2519.58|2532.9|2519.9|2532.31|2519.31|34
1623153840000|2021-06-08 12:04:00|2532.59|2519.59|2533.2|2520.2|2534.22|2521.22|2532.58|2519.58|30
1623153850000|2021-06-08 12:04:10|2533.21|2520.21|2532.42|2519.42|2533.38|2520.38|2532.42|2519.42|30
1623153860000|2021-06-08 12:04:20|2532.46|2519.46|2531.4|2518.4|2532.46|2519.46|2531.28|2518.28|22
1623153870000|2021-06-08 12:04:30|2531.37|2518.37|2527.74|2514.74|2531.37|2518.37|2527.67|2514.67|33
1623153880000|2021-06-08 12:04:40|2527.9|2514.9|2526.59|2513.59|2528.89|2515.89|2526.59|2513.59|38
1623153890000|2021-06-08 12:04:50|2526.69|2513.69|2527.61|2514.61|2527.74|2514.74|2526.59|2513.59|37
1623153900000|2021-06-08 12:05:00|2527.66|2514.66|2525.76|2512.76|2527.66|2514.66|2525.76|2512.76|37
1623153910000|2021-06-08 12:05:10|2525.69|2512.69|2526.82|2513.82|2527.06|2514.06|2525.69|2512.69|40
1623153920000|2021-06-08 12:05:20|2526.84|2513.84|2528.99|2515.99|2529.67|2516.67|2526.84|2513.84|35
1623153930000|2021-06-08 12:05:30|2529.08|2516.08|2530.13|2517.13|2530.34|2517.34|2528.98|2515.98|39
1623153940000|2021-06-08 12:05:40|2530.16|2517.16|2530.14|2517.14|2531.16|2518.16|2530.14|2517.14|36
1623153950000|2021-06-08 12:05:50|2530.23|2517.23|2532.39|2519.39|2532.42|2519.42|2530.17|2517.17|36
1623153960000|2021-06-08 12:06:00|2532.25|2519.25|2533|2520|2534.09|2521.09|2532.18|2519.18|33
1623153970000|2021-06-08 12:06:10|2533.01|2520.01|2529.66|2516.66|2533.23|2520.23|2529.66|2516.66|39
1623153980000|2021-06-08 12:06:20|2530.11|2517.11|2530.59|2517.59|2530.59|2517.59|2529.4|2516.4|39
1623153990000|2021-06-08 12:06:30|2530.63|2517.63|2529.75|2516.75|2530.8|2517.8|2529.3|2516.3|34
1623154000000|2021-06-08 12:06:40|2529.79|2516.79|2529.38|2516.38|2529.81|2516.81|2528.82|2515.82|35
1623154010000|2021-06-08 12:06:50|2529.36|2516.36|2527.23|2514.23|2529.36|2516.36|2526.41|2513.41|40
1623154020000|2021-06-08 12:07:00|2527.24|2514.24|2530.54|2517.54|2530.57|2517.57|2527.03|2514.03|36
1623154030000|2021-06-08 12:07:10|2530.28|2517.28|2528.43|2515.43|2530.28|2517.28|2527.5|2514.5|37
1623154040000|2021-06-08 12:07:20|2527.9|2514.9|2527.67|2514.67|2528.58|2515.58|2527.56|2514.56|37
1623154050000|2021-06-08 12:07:30|2527.66|2514.66|2528.96|2515.96|2529.03|2516.03|2527.39|2514.39|39
1623154060000|2021-06-08 12:07:40|2529.02|2516.02|2528.41|2515.41|2529.32|2516.32|2528.41|2515.41|36
1623154070000|2021-06-08 12:07:50|2528.51|2515.51|2527.96|2514.96|2528.51|2515.51|2527.75|2514.75|33
1623154080000|2021-06-08 12:08:00|2528.11|2515.11|2529.09|2516.09|2529.09|2516.09|2527.76|2514.76|33
1623154090000|2021-06-08 12:08:10|2528.47|2515.47|2531.67|2518.67|2531.67|2518.67|2528.47|2515.47|36
1623154100000|2021-06-08 12:08:20|2531.42|2518.42|2529.81|2516.81|2531.61|2518.61|2528.39|2515.39|36
1623154110000|2021-06-08 12:08:30|2529.55|2516.55|2529.83|2516.83|2530.14|2517.14|2528.53|2515.53|38
1623154120000|2021-06-08 12:08:40|2530.24|2517.24|2529.37|2516.37|2530.82|2517.82|2529.22|2516.22|32
1623154130000|2021-06-08 12:08:50|2529.58|2516.58|2529.59|2516.59|2530.52|2517.52|2529.33|2516.33|28
1623154140000|2021-06-08 12:09:00|2529.93|2516.93|2532.69|2519.69|2532.69|2519.69|2529.55|2516.55|36
1623154150000|2021-06-08 12:09:10|2532.82|2519.82|2533.55|2520.55|2533.55|2520.55|2532.67|2519.67|37
1623154160000|2021-06-08 12:09:20|2533.5|2520.5|2532.19|2519.19|2533.91|2520.91|2532|2519|36
1623154170000|2021-06-08 12:09:30|2532.45|2519.45|2531.54|2518.54|2533.34|2520.34|2531.53|2518.53|36
1623154180000|2021-06-08 12:09:40|2531.53|2518.53|2531.69|2518.69|2532.74|2519.74|2531.38|2518.38|28
1623154190000|2021-06-08 12:09:50|2531.86|2518.86|2528.57|2515.57|2531.86|2518.86|2528.56|2515.56|38
1623154200000|2021-06-08 12:10:00|2528.55|2515.55|2530.32|2517.32|2530.46|2517.46|2528.55|2515.55|36
1623154210000|2021-06-08 12:10:10|2530.42|2517.42|2532.45|2519.45|2532.45|2519.45|2530.41|2517.41|35
1623154220000|2021-06-08 12:10:20|2532.46|2519.46|2531.18|2518.18|2533|2520|2531.18|2518.18|34
1623154230000|2021-06-08 12:10:30|2531.05|2518.05|2531.08|2518.08|2531.22|2518.22|2530.27|2517.27|34
1623154240000|2021-06-08 12:10:40|2530.99|2517.99|2529.76|2516.76|2531.57|2518.57|2529.76|2516.76|35
1623154250000|2021-06-08 12:10:50|2529.68|2516.68|2528.68|2515.68|2530.35|2517.35|2528.68|2515.68|38
1623154260000|2021-06-08 12:11:00|2528.77|2515.77|2528.82|2515.82|2529.09|2516.09|2528.24|2515.24|33
1623154270000|2021-06-08 12:11:10|2528.43|2515.43|2526.77|2513.77|2528.43|2515.43|2526.74|2513.74|36
1623154280000|2021-06-08 12:11:20|2526.89|2513.89|2525.19|2512.19|2526.92|2513.92|2525.19|2512.19|36
1623154290000|2021-06-08 12:11:30|2525.29|2512.29|2526.13|2513.13|2527.8|2514.8|2525.16|2512.16|35
1623154300000|2021-06-08 12:11:40|2526.18|2513.18|2525.8|2512.8|2527.1|2514.1|2525.18|2512.18|38
1623154310000|2021-06-08 12:11:50|2525.89|2512.89|2526.76|2513.76|2527.1|2514.1|2524.82|2511.82|39
1623154320000|2021-06-08 12:12:00|2526.4|2513.4|2528.62|2515.62|2530.06|2517.06|2526.4|2513.4|34
1623154330000|2021-06-08 12:12:10|2528.49|2515.49|2529.07|2516.07|2529.15|2516.15|2527.72|2514.72|38
1623154340000|2021-06-08 12:12:20|2529.21|2516.21|2529.43|2516.43|2529.84|2516.84|2529.06|2516.06|32
1623154350000|2021-06-08 12:12:30|2530.21|2517.21|2529.04|2516.04|2530.21|2517.21|2528.36|2515.36|36
1623154360000|2021-06-08 12:12:40|2529.02|2516.02|2529.25|2516.25|2529.57|2516.57|2528.36|2515.36|29
1623154370000|2021-06-08 12:12:50|2529.27|2516.27|2529.24|2516.24|2529.7|2516.7|2529.19|2516.19|24
1623154380000|2021-06-08 12:13:00|2529.22|2516.22|2527.86|2514.86|2529.22|2516.22|2527.54|2514.54|31
1623154390000|2021-06-08 12:13:10|2527.7|2514.7|2527.89|2514.89|2527.89|2514.89|2527.42|2514.42|30
1623154400000|2021-06-08 12:13:20|2527.86|2514.86|2528.66|2515.66|2529.08|2516.08|2527.86|2514.86|26
1623154410000|2021-06-08 12:13:30|2528.63|2515.63|2529.28|2516.28|2529.85|2516.85|2527.58|2514.58|33
1623154420000|2021-06-08 12:13:40|2529.56|2516.56|2531.26|2518.26|2531.26|2518.26|2527.97|2514.97|35
1623154430000|2021-06-08 12:13:50|2531.3|2518.3|2530.81|2517.81|2532.39|2519.39|2530.68|2517.68|32
1623154440000|2021-06-08 12:14:00|2530.79|2517.79|2532.23|2519.23|2532.47|2519.47|2530.79|2517.79|30
1623154450000|2021-06-08 12:14:10|2531.9|2518.9|2530.09|2517.09|2531.99|2518.99|2529.97|2516.97|32
1623154460000|2021-06-08 12:14:20|2530.63|2517.63|2530.21|2517.21|2530.63|2517.63|2529.92|2516.92|34
1623154470000|2021-06-08 12:14:30|2530.04|2517.04|2529.99|2516.99|2530.26|2517.26|2529.86|2516.86|22
1623154480000|2021-06-08 12:14:40|2529.91|2516.91|2528.55|2515.55|2530.11|2517.11|2528.33|2515.33|28
1623154490000|2021-06-08 12:14:50|2528.88|2515.88|2528.07|2515.07|2530.32|2517.32|2528.04|2515.04|25
1623154500000|2021-06-08 12:15:00|2528.01|2515.01|2529.78|2516.78|2529.89|2516.89|2528.01|2515.01|32
1623154510000|2021-06-08 12:15:10|2529.84|2516.84|2530.82|2517.82|2531.18|2518.18|2529.78|2516.78|36
1623154520000|2021-06-08 12:15:20|2530.83|2517.83|2530.96|2517.96|2531.21|2518.21|2529.95|2516.95|35
1623154530000|2021-06-08 12:15:30|2531.08|2518.08|2532.19|2519.19|2532.56|2519.56|2530.4|2517.4|37
1623154540000|2021-06-08 12:15:40|2532.02|2519.02|2532.27|2519.27|2533|2520|2531.95|2518.95|37
1623154550000|2021-06-08 12:15:50|2532.23|2519.23|2530.98|2517.98|2532.26|2519.26|2530.77|2517.77|32
1623154560000|2021-06-08 12:16:00|2531|2518|2531.87|2518.87|2532.23|2519.23|2530.93|2517.93|35
1623154570000|2021-06-08 12:16:10|2531.84|2518.84|2532.31|2519.31|2532.32|2519.32|2531.84|2518.84|30
1623154580000|2021-06-08 12:16:20|2532.29|2519.29|2531.99|2518.99|2532.43|2519.43|2531.15|2518.15|25
1623154590000|2021-06-08 12:16:30|2531.86|2518.86|2532.34|2519.34|2532.39|2519.39|2531.86|2518.86|31
1623154600000|2021-06-08 12:16:40|2532.35|2519.35|2531.28|2518.28|2532.45|2519.45|2531.25|2518.25|31
1623154610000|2021-06-08 12:16:50|2531.27|2518.27|2531.99|2518.99|2532.37|2519.37|2531.25|2518.25|34
1623154620000|2021-06-08 12:17:00|2531.94|2518.94|2533.35|2520.35|2533.35|2520.35|2531.94|2518.94|31
1623154630000|2021-06-08 12:17:10|2533.2|2520.2|2534.82|2521.82|2534.84|2521.84|2533.2|2520.2|37
1623154640000|2021-06-08 12:17:20|2534.87|2521.87|2534.98|2521.98|2535.27|2522.27|2534.21|2521.21|37
1623154650000|2021-06-08 12:17:30|2535.02|2522.02|2534.81|2521.81|2536.21|2523.21|2533.95|2520.95|37
1623154660000|2021-06-08 12:17:40|2534.89|2521.89|2534.34|2521.34|2534.94|2521.94|2532.95|2519.95|33
1623154670000|2021-06-08 12:17:50|2534.1|2521.1|2533.8|2520.8|2534.49|2521.49|2533.36|2520.36|38
1623154680000|2021-06-08 12:18:00|2533.83|2520.83|2534.59|2521.59|2534.68|2521.68|2533.83|2520.83|30
1623154690000|2021-06-08 12:18:10|2534.74|2521.74|2532.55|2519.55|2534.75|2521.75|2532.55|2519.55|33
1623154700000|2021-06-08 12:18:20|2532.63|2519.63|2534.12|2521.12|2534.16|2521.16|2532.06|2519.06|32
1623154710000|2021-06-08 12:18:30|2534.19|2521.19|2533.96|2520.96|2534.36|2521.36|2533.73|2520.73|29
1623154720000|2021-06-08 12:18:40|2533.9|2520.9|2534.81|2521.81|2535.35|2522.35|2533.9|2520.9|35
1623154730000|2021-06-08 12:18:50|2534.5|2521.5|2535.08|2522.08|2536.06|2523.06|2534.5|2521.5|35
1623154740000|2021-06-08 12:19:00|2534.87|2521.87|2534.61|2521.61|2535.51|2522.51|2534.58|2521.58|28
1623154750000|2021-06-08 12:19:10|2534.89|2521.89|2536.17|2523.17|2536.29|2523.29|2534.69|2521.69|34
1623154760000|2021-06-08 12:19:20|2536.15|2523.15|2535.93|2522.93|2536.15|2523.15|2534.85|2521.85|27
1623154770000|2021-06-08 12:19:30|2535.85|2522.85|2536.23|2523.23|2536.38|2523.38|2534.94|2521.94|31
1623154780000|2021-06-08 12:19:40|2536.22|2523.22|2535.96|2522.96|2536.3|2523.3|2535.38|2522.38|23
1623154790000|2021-06-08 12:19:50|2535.65|2522.65|2536.54|2523.54|2536.68|2523.68|2535.65|2522.65|30
1623154800000|2021-06-08 12:20:00|2536.49|2523.49|2538.12|2525.12|2538.45|2525.45|2536.28|2523.28|32
1623154810000|2021-06-08 12:20:10|2538.17|2525.17|2539.26|2526.26|2539.81|2526.81|2538.07|2525.07|37
1623154820000|2021-06-08 12:20:20|2538.81|2525.81|2538.99|2525.99|2539.38|2526.38|2538.16|2525.16|32
1623154830000|2021-06-08 12:20:30|2538.93|2525.93|2538.18|2525.18|2539.18|2526.18|2537.87|2524.87|28
1623154840000|2021-06-08 12:20:40|2538.15|2525.15|2538.3|2525.3|2538.55|2525.55|2537.37|2524.37|35
1623154850000|2021-06-08 12:20:50|2538.37|2525.37|2539.82|2526.82|2539.96|2526.96|2538.26|2525.26|37
1623154860000|2021-06-08 12:21:00|2539.83|2526.83|2538.76|2525.76|2539.97|2526.97|2538.51|2525.51|36
1623154870000|2021-06-08 12:21:10|2538.47|2525.47|2535.09|2522.09|2538.47|2525.47|2534.36|2521.36|35
1623154880000|2021-06-08 12:21:20|2535.07|2522.07|2532.66|2519.66|2535.07|2522.07|2532.66|2519.66|35
1623154890000|2021-06-08 12:21:30|2532.58|2519.58|2533.75|2520.75|2534.17|2521.17|2532.3|2519.3|32
1623154900000|2021-06-08 12:21:40|2533.65|2520.65|2533.5|2520.5|2533.75|2520.75|2533.34|2520.34|20
1623154910000|2021-06-08 12:21:50|2533.77|2520.77|2531.35|2518.35|2533.77|2520.77|2530.65|2517.65|32
1623154920000|2021-06-08 12:22:00|2531.3|2518.3|2533.04|2520.04|2533.28|2520.28|2531.16|2518.16|33
1623154930000|2021-06-08 12:22:10|2533.07|2520.07|2533.13|2520.13|2534.28|2521.28|2533.07|2520.07|35
1623154940000|2021-06-08 12:22:20|2532.92|2519.92|2535.27|2522.27|2535.27|2522.27|2531.98|2518.98|39
1623154950000|2021-06-08 12:22:30|2535.29|2522.29|2533.19|2520.19|2535.6|2522.6|2533.19|2520.19|39
1623154960000|2021-06-08 12:22:40|2533.21|2520.21|2533.02|2520.02|2533.26|2520.26|2532.7|2519.7|34
1623154970000|2021-06-08 12:22:50|2532.78|2519.78|2531.78|2518.78|2532.98|2519.98|2531.33|2518.33|34
1623154980000|2021-06-08 12:23:00|2531.96|2518.96|2533.37|2520.37|2533.42|2520.42|2531.96|2518.96|33
1623154990000|2021-06-08 12:23:10|2533.4|2520.4|2532.14|2519.14|2533.98|2520.98|2532.13|2519.13|37
1623155000000|2021-06-08 12:23:20|2532.12|2519.12|2531.51|2518.51|2532.12|2519.12|2531.31|2518.31|33
1623155010000|2021-06-08 12:23:30|2531.94|2518.94|2532.33|2519.33|2532.46|2519.46|2531.33|2518.33|37
1623155020000|2021-06-08 12:23:40|2532.1|2519.1|2530.73|2517.73|2532.1|2519.1|2530.56|2517.56|26
1623155030000|2021-06-08 12:23:50|2530.75|2517.75|2530.61|2517.61|2530.92|2517.92|2530.48|2517.48|32
1623155040000|2021-06-08 12:24:00|2530.51|2517.51|2530.33|2517.33|2530.58|2517.58|2529.33|2516.33|37
1623155050000|2021-06-08 12:24:10|2530.93|2517.93|2531.07|2518.07|2531.26|2518.26|2530.83|2517.83|25
1623155060000|2021-06-08 12:24:20|2531.02|2518.02|2530.96|2517.96|2531.06|2518.06|2530.96|2517.96|8
1623155070000|2021-06-08 12:24:30|2530.97|2517.97|2529.9|2516.9|2531.32|2518.32|2529.85|2516.85|34
1623155080000|2021-06-08 12:24:40|2529.93|2516.93|2528.87|2515.87|2529.94|2516.94|2528.47|2515.47|29
1623155090000|2021-06-08 12:24:50|2528.79|2515.79|2526.37|2513.37|2528.79|2515.79|2526.09|2513.09|38
1623155100000|2021-06-08 12:25:00|2526.4|2513.4|2526.19|2513.19|2526.86|2513.86|2526.13|2513.13|35
1623155110000|2021-06-08 12:25:10|2526.22|2513.22|2527.45|2514.45|2528.15|2515.15|2526.12|2513.12|36
1623155120000|2021-06-08 12:25:20|2527.3|2514.3|2527.27|2514.27|2527.5|2514.5|2526.71|2513.71|28
1623155130000|2021-06-08 12:25:30|2527.37|2514.37|2527.33|2514.33|2528.39|2515.39|2527.11|2514.11|38
1623155140000|2021-06-08 12:25:40|2527.52|2514.52|2527.15|2514.15|2528.05|2515.05|2526.82|2513.82|36
1623155150000|2021-06-08 12:25:50|2527.22|2514.22|2527.46|2514.46|2528.05|2515.05|2526.1|2513.1|32
1623155160000|2021-06-08 12:26:00|2527.07|2514.07|2529.95|2516.95|2529.95|2516.95|2527.07|2514.07|36
1623155170000|2021-06-08 12:26:10|2529.98|2516.98|2530.17|2517.17|2530.61|2517.61|2529.44|2516.44|34
1623155180000|2021-06-08 12:26:20|2530.18|2517.18|2530.34|2517.34|2530.49|2517.49|2530|2517|29
1623155190000|2021-06-08 12:26:30|2530.33|2517.33|2530.16|2517.16|2530.43|2517.43|2529.22|2516.22|31
1623155200000|2021-06-08 12:26:40|2530.05|2517.05|2529.91|2516.91|2530.8|2517.8|2529.3|2516.3|35
1623155210000|2021-06-08 12:26:50|2530.17|2517.17|2529.47|2516.47|2530.5|2517.5|2528.13|2515.13|35
1623155220000|2021-06-08 12:27:00|2529.51|2516.51|2529.12|2516.12|2529.77|2516.77|2529.12|2516.12|32
1623155230000|2021-06-08 12:27:10|2528.81|2515.81|2526.58|2513.58|2528.81|2515.81|2526.58|2513.58|37
1623155240000|2021-06-08 12:27:20|2526.61|2513.61|2526.98|2513.98|2527.04|2514.04|2525.86|2512.86|32
1623155250000|2021-06-08 12:27:30|2526.97|2513.97|2525.48|2512.48|2527.29|2514.29|2525.41|2512.41|33
1623155260000|2021-06-08 12:27:40|2525.47|2512.47|2524.18|2511.18|2525.47|2512.47|2524.13|2511.13|37
1623155270000|2021-06-08 12:27:50|2524.17|2511.17|2522.79|2509.79|2524.17|2511.17|2522.69|2509.69|35
1623155280000|2021-06-08 12:28:00|2522.83|2509.83|2523.96|2510.96|2524.8|2511.8|2522.83|2509.83|34
1623155290000|2021-06-08 12:28:10|2523.92|2510.92|2523.29|2510.29|2524.25|2511.25|2523.29|2510.29|38
1623155300000|2021-06-08 12:28:20|2523.27|2510.27|2524.48|2511.48|2524.48|2511.48|2522.93|2509.93|35
1623155310000|2021-06-08 12:28:30|2524.51|2511.51|2524.31|2511.31|2524.68|2511.68|2524.18|2511.18|31
1623155320000|2021-06-08 12:28:40|2524.36|2511.36|2522.83|2509.83|2524.36|2511.36|2522.83|2509.83|34
1623155330000|2021-06-08 12:28:50|2522.8|2509.8|2522.74|2509.74|2523.27|2510.27|2522.61|2509.61|33
1623155340000|2021-06-08 12:29:00|2522.73|2509.73|2522.52|2509.52|2522.91|2509.91|2522.47|2509.47|33
1623155350000|2021-06-08 12:29:10|2522.51|2509.51|2524.26|2511.26|2524.26|2511.26|2522.51|2509.51|34
1623155360000|2021-06-08 12:29:20|2524.18|2511.18|2525.01|2512.01|2525.01|2512.01|2524.12|2511.12|31
1623155370000|2021-06-08 12:29:30|2525.12|2512.12|2524.97|2511.97|2525.39|2512.39|2524.76|2511.76|31
1623155380000|2021-06-08 12:29:40|2524.93|2511.93|2524.61|2511.61|2524.94|2511.94|2524.19|2511.19|30
1623155390000|2021-06-08 12:29:50|2524.6|2511.6|2525.41|2512.41|2525.55|2512.55|2524.6|2511.6|32
1623155400000|2021-06-08 12:30:00|2525.39|2512.39|2526.51|2513.51|2526.75|2513.75|2524.95|2511.95|31
1623155410000|2021-06-08 12:30:10|2526.36|2513.36|2525.76|2512.76|2527.26|2514.26|2525.66|2512.66|32
1623155420000|2021-06-08 12:30:20|2525.68|2512.68|2527.13|2514.13|2527.13|2514.13|2525.68|2512.68|28
1623155430000|2021-06-08 12:30:30|2526.87|2513.87|2528.04|2515.04|2528.31|2515.31|2526.87|2513.87|35
1623155440000|2021-06-08 12:30:40|2528.05|2515.05|2529.02|2516.02|2529.19|2516.19|2527.9|2514.9|31
1623155450000|2021-06-08 12:30:50|2529.2|2516.2|2528.61|2515.61|2529.3|2516.3|2527.96|2514.96|32
1623155460000|2021-06-08 12:31:00|2528.72|2515.72|2528.29|2515.29|2528.72|2515.72|2527.44|2514.44|28
1623155470000|2021-06-08 12:31:10|2528.28|2515.28|2528.39|2515.39|2528.62|2515.62|2528.14|2515.14|28
1623155480000|2021-06-08 12:31:20|2528.34|2515.34|2527.87|2514.87|2528.34|2515.34|2527.11|2514.11|36
1623155490000|2021-06-08 12:31:30|2527.94|2514.94|2527.14|2514.14|2528.05|2515.05|2527.14|2514.14|29
1623155500000|2021-06-08 12:31:40|2527.12|2514.12|2526.98|2513.98|2527.12|2514.12|2526.97|2513.97|13
1623155510000|2021-06-08 12:31:50|2526.97|2513.97|2528.34|2515.34|2528.39|2515.39|2526.97|2513.97|32
1623155520000|2021-06-08 12:32:00|2528.38|2515.38|2525.03|2512.03|2528.38|2515.38|2525.03|2512.03|35
1623155530000|2021-06-08 12:32:10|2525.02|2512.02|2526.59|2513.59|2526.59|2513.59|2525.02|2512.02|27
1623155540000|2021-06-08 12:32:20|2526.49|2513.49|2527.32|2514.32|2527.47|2514.47|2526.39|2513.39|37
1623155550000|2021-06-08 12:32:30|2526.92|2513.92|2527.02|2514.02|2527.13|2514.13|2526.12|2513.12|34
1623155560000|2021-06-08 12:32:40|2526.93|2513.93|2526.84|2513.84|2527.3|2514.3|2526.6|2513.6|40
1623155570000|2021-06-08 12:32:50|2526.85|2513.85|2526.42|2513.42|2526.88|2513.88|2526.32|2513.32|33
1623155580000|2021-06-08 12:33:00|2526.36|2513.36|2524.64|2511.64|2526.42|2513.42|2524.64|2511.64|32
1623155590000|2021-06-08 12:33:10|2524.66|2511.66|2525.9|2512.9|2525.92|2512.92|2524.65|2511.65|31
1623155600000|2021-06-08 12:33:20|2525.84|2512.84|2525.41|2512.41|2525.94|2512.94|2525.41|2512.41|20
1623155610000|2021-06-08 12:33:30|2525.32|2512.32|2528.46|2515.46|2528.46|2515.46|2525.21|2512.21|37
1623155620000|2021-06-08 12:33:40|2528.64|2515.64|2529.02|2516.02|2529.93|2516.93|2528.36|2515.36|35
1623155630000|2021-06-08 12:33:50|2528.99|2515.99|2528.97|2515.97|2529.08|2516.08|2528.35|2515.35|34
1623155640000|2021-06-08 12:34:00|2528.99|2515.99|2528.78|2515.78|2529.38|2516.38|2528.19|2515.19|32
1623155650000|2021-06-08 12:34:10|2528.76|2515.76|2529.73|2516.73|2529.86|2516.86|2528.69|2515.69|33
1623155660000|2021-06-08 12:34:20|2529.75|2516.75|2528.91|2515.91|2529.92|2516.92|2528.91|2515.91|35
1623155670000|2021-06-08 12:34:30|2528.95|2515.95|2529.18|2516.18|2529.2|2516.2|2528.75|2515.75|29
1623155680000|2021-06-08 12:34:40|2529.3|2516.3|2529.15|2516.15|2529.46|2516.46|2529.15|2516.15|18
1623155690000|2021-06-08 12:34:50|2529.19|2516.19|2527.71|2514.71|2529.19|2516.19|2527.52|2514.52|34
1623155700000|2021-06-08 12:35:00|2527.64|2514.64|2528.98|2515.98|2529.34|2516.34|2527.64|2514.64|37
1623155710000|2021-06-08 12:35:10|2529.12|2516.12|2527.55|2514.55|2529.26|2516.26|2527.49|2514.49|32
1623155720000|2021-06-08 12:35:20|2527.51|2514.51|2527.27|2514.27|2527.79|2514.79|2527.19|2514.19|25
1623155730000|2021-06-08 12:35:30|2527.16|2514.16|2526.97|2513.97|2527.33|2514.33|2526.97|2513.97|18
1623155740000|2021-06-08 12:35:40|2526.85|2513.85|2525.05|2512.05|2527.09|2514.09|2524.78|2511.78|38
1623155750000|2021-06-08 12:35:50|2525.12|2512.12|2524.25|2511.25|2525.67|2512.67|2524.19|2511.19|37
1623155760000|2021-06-08 12:36:00|2524.28|2511.28|2523.42|2510.42|2524.4|2511.4|2523.17|2510.17|35
1623155770000|2021-06-08 12:36:10|2523.49|2510.49|2520.85|2507.85|2523.55|2510.55|2520.7|2507.7|33
1623155780000|2021-06-08 12:36:20|2520.8|2507.8|2522.01|2509.01|2522.01|2509.01|2520.46|2507.46|35
1623155790000|2021-06-08 12:36:30|2521.91|2508.91|2521.2|2508.2|2522.01|2509.01|2521.12|2508.12|35
1623155800000|2021-06-08 12:36:40|2521.45|2508.45|2521.4|2508.4|2522.04|2509.04|2520.69|2507.69|36
1623155810000|2021-06-08 12:36:50|2521.54|2508.54|2521.23|2508.23|2521.93|2508.93|2520.46|2507.46|36
1623155820000|2021-06-08 12:37:00|2521.26|2508.26|2521.39|2508.39|2521.66|2508.66|2520.96|2507.96|33
1623155830000|2021-06-08 12:37:10|2521.34|2508.34|2523.37|2510.37|2523.73|2510.73|2521.34|2508.34|37
1623155840000|2021-06-08 12:37:20|2523.62|2510.62|2525.26|2512.26|2525.33|2512.33|2522.84|2509.84|33
1623155850000|2021-06-08 12:37:30|2525.51|2512.51|2524.49|2511.49|2525.51|2512.51|2524.3|2511.3|30
1623155860000|2021-06-08 12:37:40|2524.5|2511.5|2522.67|2509.67|2525.05|2512.05|2522.27|2509.27|30
1623155870000|2021-06-08 12:37:50|2522.65|2509.65|2521.51|2508.51|2522.65|2509.65|2521.42|2508.42|31
1623155880000|2021-06-08 12:38:00|2521.95|2508.95|2523.58|2510.58|2523.58|2510.58|2521.45|2508.45|33
1623155890000|2021-06-08 12:38:10|2523.57|2510.57|2523.61|2510.61|2524.1|2511.1|2523.32|2510.32|34
1623155900000|2021-06-08 12:38:20|2523.76|2510.76|2523.51|2510.51|2523.96|2510.96|2523.51|2510.51|26
1623155910000|2021-06-08 12:38:30|2523.6|2510.6|2523.35|2510.35|2523.6|2510.6|2523.2|2510.2|28
1623155920000|2021-06-08 12:38:40|2523.33|2510.33|2523.18|2510.18|2523.98|2510.98|2523.18|2510.18|23
1623155930000|2021-06-08 12:38:50|2522.49|2509.49|2521.94|2508.94|2522.55|2509.55|2521.56|2508.56|26
1623155940000|2021-06-08 12:39:00|2521.91|2508.91|2521|2508|2521.91|2508.91|2520.94|2507.94|35
1623155950000|2021-06-08 12:39:10|2521.06|2508.06|2520.58|2507.58|2521.1|2508.1|2520.58|2507.58|25
1623155960000|2021-06-08 12:39:20|2520.65|2507.65|2520.86|2507.86|2521.52|2508.52|2520.62|2507.62|31
1623155970000|2021-06-08 12:39:30|2520.89|2507.89|2519.65|2506.65|2520.97|2507.97|2518.56|2505.56|39
1623155980000|2021-06-08 12:39:40|2519.87|2506.87|2520.11|2507.11|2520.43|2507.43|2519.49|2506.49|36
1623155990000|2021-06-08 12:39:50|2520.09|2507.09|2518.71|2505.71|2520.3|2507.3|2518.57|2505.57|33
1623156000000|2021-06-08 12:40:00|2518.83|2505.83|2515.74|2502.74|2518.9|2505.9|2515.74|2502.74|38
1623156010000|2021-06-08 12:40:10|2515.73|2502.73|2515.37|2502.37|2516.11|2503.11|2515.31|2502.31|37
1623156020000|2021-06-08 12:40:20|2515.74|2502.74|2515.58|2502.58|2515.99|2502.99|2515.13|2502.13|37
1623156030000|2021-06-08 12:40:30|2515.63|2502.63|2515.27|2502.27|2515.69|2502.69|2514.25|2501.25|36
1623156040000|2021-06-08 12:40:40|2515.26|2502.26|2515.36|2502.36|2515.91|2502.91|2514.72|2501.72|35
1623156050000|2021-06-08 12:40:50|2516.1|2503.1|2515.1|2502.1|2516.1|2503.1|2515.1|2502.1|36
1623156060000|2021-06-08 12:41:00|2515.48|2502.48|2514.5|2501.5|2515.48|2502.48|2514.03|2501.03|33
1623156070000|2021-06-08 12:41:10|2514.52|2501.52|2513.55|2500.55|2515.79|2502.79|2513.55|2500.55|32
1623156080000|2021-06-08 12:41:20|2513.41|2500.41|2512.63|2499.63|2513.41|2500.41|2510.83|2497.83|37
1623156090000|2021-06-08 12:41:30|2512.69|2499.69|2512.73|2499.73|2512.73|2499.73|2511.42|2498.42|35
1623156100000|2021-06-08 12:41:40|2512.74|2499.74|2513.16|2500.16|2513.16|2500.16|2512.18|2499.18|31
1623156110000|2021-06-08 12:41:50|2513.4|2500.4|2511.39|2498.39|2513.45|2500.45|2511.39|2498.39|35
1623156120000|2021-06-08 12:42:00|2511.31|2498.31|2513.81|2500.81|2514.32|2501.32|2511.15|2498.15|38
1623156130000|2021-06-08 12:42:10|2514.18|2501.18|2513.36|2500.36|2514.53|2501.53|2513.22|2500.22|35
1623156140000|2021-06-08 12:42:20|2513.51|2500.51|2513.07|2500.07|2513.56|2500.56|2512.62|2499.62|32
1623156150000|2021-06-08 12:42:30|2513.08|2500.08|2512.33|2499.33|2513.42|2500.42|2512.18|2499.18|37
1623156160000|2021-06-08 12:42:40|2512.36|2499.36|2512.05|2499.05|2512.36|2499.36|2511.84|2498.84|30
1623156170000|2021-06-08 12:42:50|2512.03|2499.03|2512.27|2499.27|2512.33|2499.33|2511.85|2498.85|29
1623156180000|2021-06-08 12:43:00|2512.22|2499.22|2512.11|2499.11|2512.28|2499.28|2512|2499|25
1623156190000|2021-06-08 12:43:10|2512.09|2499.09|2513.09|2500.09|2513.82|2500.82|2512.09|2499.09|34
1623156200000|2021-06-08 12:43:20|2513.22|2500.22|2511.97|2498.97|2513.46|2500.46|2511.97|2498.97|24
1623156210000|2021-06-08 12:43:30|2511.98|2498.98|2510.95|2497.95|2511.98|2498.98|2510.55|2497.55|33
1623156220000|2021-06-08 12:43:40|2510.75|2497.75|2510.59|2497.59|2511.18|2498.18|2510.59|2497.59|34
1623156230000|2021-06-08 12:43:50|2510.62|2497.62|2509.62|2496.62|2510.74|2497.74|2508.56|2495.56|31
1623156240000|2021-06-08 12:44:00|2509.78|2496.78|2511.76|2498.76|2511.85|2498.85|2509.62|2496.62|33
1623156250000|2021-06-08 12:44:10|2511.62|2498.62|2512.43|2499.43|2512.52|2499.52|2511.62|2498.62|33
1623156260000|2021-06-08 12:44:20|2512.71|2499.71|2513.05|2500.05|2513.06|2500.06|2511.72|2498.72|36
1623156270000|2021-06-08 12:44:30|2513.06|2500.06|2512.97|2499.97|2513.81|2500.81|2512.95|2499.95|38
1623156280000|2021-06-08 12:44:40|2513.04|2500.04|2511.5|2498.5|2513.04|2500.04|2511.39|2498.39|33
1623156290000|2021-06-08 12:44:50|2511.48|2498.48|2511.79|2498.79|2512.05|2499.05|2511.46|2498.46|30
1623156300000|2021-06-08 12:45:00|2511.8|2498.8|2510.31|2497.31|2511.97|2498.97|2510.31|2497.31|32
1623156310000|2021-06-08 12:45:10|2510.42|2497.42|2507.64|2494.64|2510.42|2497.42|2507.39|2494.39|29
1623156320000|2021-06-08 12:45:20|2507.82|2494.82|2507.67|2494.67|2508.52|2495.52|2506.82|2493.82|36
1623156330000|2021-06-08 12:45:30|2507.66|2494.66|2509.14|2496.14|2509.36|2496.36|2507.46|2494.46|38
1623156340000|2021-06-08 12:45:40|2509.15|2496.15|2508.48|2495.48|2509.15|2496.15|2508.33|2495.33|35
1623156350000|2021-06-08 12:45:50|2509.02|2496.02|2510.55|2497.55|2510.94|2497.94|2509.02|2496.02|39
1623156360000|2021-06-08 12:46:00|2510.84|2497.84|2513.27|2500.27|2513.27|2500.27|2510.84|2497.84|39
1623156370000|2021-06-08 12:46:10|2513.59|2500.59|2514.25|2501.25|2514.25|2501.25|2512.3|2499.3|37
1623156380000|2021-06-08 12:46:20|2514.38|2501.38|2515.16|2502.16|2515.18|2502.18|2514.25|2501.25|33
1623156390000|2021-06-08 12:46:30|2515.32|2502.32|2516.13|2503.13|2516.44|2503.44|2514.97|2501.97|29
1623156400000|2021-06-08 12:46:40|2516.11|2503.11|2516.27|2503.27|2516.48|2503.48|2515.8|2502.8|30
1623156410000|2021-06-08 12:46:50|2516.1|2503.1|2515.2|2502.2|2516.1|2503.1|2514.95|2501.95|30
1623156420000|2021-06-08 12:47:00|2515.22|2502.22|2514.27|2501.27|2515.22|2502.22|2514.2|2501.2|30
1623156430000|2021-06-08 12:47:10|2514.22|2501.22|2514.7|2501.7|2514.95|2501.95|2513.74|2500.74|36
1623156440000|2021-06-08 12:47:20|2514.74|2501.74|2514.79|2501.79|2514.86|2501.86|2514.12|2501.12|35
1623156450000|2021-06-08 12:47:30|2514.76|2501.76|2513.76|2500.76|2515.02|2502.02|2513.76|2500.76|32
1623156460000|2021-06-08 12:47:40|2513.73|2500.73|2514.24|2501.24|2514.26|2501.26|2513.13|2500.13|33
1623156470000|2021-06-08 12:47:50|2514.27|2501.27|2514.05|2501.05|2514.42|2501.42|2513.94|2500.94|32
1623156480000|2021-06-08 12:48:00|2514.24|2501.24|2513.36|2500.36|2514.39|2501.39|2513.35|2500.35|28
1623156490000|2021-06-08 12:48:10|2513.22|2500.22|2511.41|2498.41|2513.27|2500.27|2511.27|2498.27|35
1623156500000|2021-06-08 12:48:20|2511.42|2498.42|2511.1|2498.1|2511.43|2498.43|2510.75|2497.75|31
1623156510000|2021-06-08 12:48:30|2511.01|2498.01|2509.99|2496.99|2511.01|2498.01|2509.9|2496.9|14
1623156520000|2021-06-08 12:48:40|2509.71|2496.71|2510.46|2497.46|2511.37|2498.37|2509.38|2496.38|33
1623156530000|2021-06-08 12:48:50|2510.58|2497.58|2508.91|2495.91|2510.69|2497.69|2508.91|2495.91|24
1623156540000|2021-06-08 12:49:00|2508.93|2495.93|2510.16|2497.16|2510.16|2497.16|2508.73|2495.73|30
1623156550000|2021-06-08 12:49:10|2510.18|2497.18|2511.19|2498.19|2511.32|2498.32|2510.18|2497.18|34
1623156560000|2021-06-08 12:49:20|2511.41|2498.41|2512.15|2499.15|2513.46|2500.46|2511.29|2498.29|36
1623156570000|2021-06-08 12:49:30|2512.05|2499.05|2511.62|2498.62|2512.55|2499.55|2511.59|2498.59|38
1623156580000|2021-06-08 12:49:40|2511.42|2498.42|2510.86|2497.86|2511.81|2498.81|2510.74|2497.74|30
1623156590000|2021-06-08 12:49:50|2510.69|2497.69|2509.96|2496.96|2510.84|2497.84|2509.93|2496.93|25
1623156600000|2021-06-08 12:50:00|2510|2497|2509.37|2496.37|2510.11|2497.11|2509.18|2496.18|24
1623156610000|2021-06-08 12:50:10|2509.41|2496.41|2509.32|2496.32|2510.11|2497.11|2509.29|2496.29|31
1623156620000|2021-06-08 12:50:20|2509.35|2496.35|2508.31|2495.31|2509.37|2496.37|2508.31|2495.31|34
1623156630000|2021-06-08 12:50:30|2508.42|2495.42|2509.47|2496.47|2509.47|2496.47|2508.26|2495.26|35
1623156640000|2021-06-08 12:50:40|2509.45|2496.45|2510.95|2497.95|2511.18|2498.18|2509.12|2496.12|33
1623156650000|2021-06-08 12:50:50|2510.94|2497.94|2511.16|2498.16|2511.46|2498.46|2510.66|2497.66|30
1623156660000|2021-06-08 12:51:00|2511.17|2498.17|2512.85|2499.85|2512.85|2499.85|2511.11|2498.11|37
1623156670000|2021-06-08 12:51:10|2512.84|2499.84|2511.62|2498.62|2512.84|2499.84|2511.44|2498.44|32
1623156680000|2021-06-08 12:51:20|2511.65|2498.65|2511.18|2498.18|2511.65|2498.65|2510.97|2497.97|35
1623156690000|2021-06-08 12:51:30|2511.41|2498.41|2513.81|2500.81|2514.01|2501.01|2511.15|2498.15|38
1623156700000|2021-06-08 12:51:40|2513.85|2500.85|2513.62|2500.62|2514.15|2501.15|2513.56|2500.56|29
1623156710000|2021-06-08 12:51:50|2513.63|2500.63|2512.12|2499.12|2513.63|2500.63|2511.84|2498.84|33
1623156720000|2021-06-08 12:52:00|2512.02|2499.02|2511.78|2498.78|2512.09|2499.09|2511.65|2498.65|25
1623156730000|2021-06-08 12:52:10|2511.76|2498.76|2513.36|2500.36|2513.49|2500.49|2511.76|2498.76|25
1623156740000|2021-06-08 12:52:20|2513.41|2500.41|2512.08|2499.08|2513.41|2500.41|2512.03|2499.03|23
1623156750000|2021-06-08 12:52:30|2512.07|2499.07|2512.71|2499.71|2512.71|2499.71|2511.5|2498.5|28
1623156760000|2021-06-08 12:52:40|2512.7|2499.7|2511.63|2498.63|2512.7|2499.7|2511.55|2498.55|29
1623156770000|2021-06-08 12:52:50|2511.65|2498.65|2513.03|2500.03|2513.34|2500.34|2511.62|2498.62|25
1623156780000|2021-06-08 12:53:00|2513.07|2500.07|2512.73|2499.73|2513.66|2500.66|2512.52|2499.52|33
1623156790000|2021-06-08 12:53:10|2512.7|2499.7|2512.64|2499.64|2512.71|2499.71|2512.56|2499.56|27
1623156800000|2021-06-08 12:53:20|2512.56|2499.56|2512.35|2499.35|2512.59|2499.59|2512.32|2499.32|15
1623156810000|2021-06-08 12:53:30|2512.34|2499.34|2511.98|2498.98|2512.34|2499.34|2511.8|2498.8|19
1623156820000|2021-06-08 12:53:40|2511.95|2498.95|2512|2499|2512.26|2499.26|2511.92|2498.92|23
1623156830000|2021-06-08 12:53:50|2511.9|2498.9|2510.78|2497.78|2512|2499|2510.78|2497.78|8
1623156840000|2021-06-08 12:54:00|2510.7|2497.7|2510.07|2497.07|2511.18|2498.18|2509.96|2496.96|32
1623156850000|2021-06-08 12:54:10|2510.04|2497.04|2509.23|2496.23|2510.04|2497.04|2508.61|2495.61|24
1623156860000|2021-06-08 12:54:20|2509.22|2496.22|2507.63|2494.63|2509.22|2496.22|2507.59|2494.59|34
1623156870000|2021-06-08 12:54:30|2507.61|2494.61|2507.15|2494.15|2507.61|2494.61|2506.25|2493.25|33
1623156880000|2021-06-08 12:54:40|2507.24|2494.24|2506.28|2493.28|2507.3|2494.3|2506.27|2493.27|32
1623156890000|2021-06-08 12:54:50|2506.27|2493.27|2505.85|2492.85|2507.04|2494.04|2505.85|2492.85|28
1623156900000|2021-06-08 12:55:00|2505.97|2492.97|2509.98|2496.98|2509.98|2496.98|2505.96|2492.96|40
1623156910000|2021-06-08 12:55:10|2509.91|2496.91|2508.58|2495.58|2510.51|2497.51|2508.42|2495.42|37
1623156920000|2021-06-08 12:55:20|2508.33|2495.33|2508.9|2495.9|2509.2|2496.2|2507.95|2494.95|39
1623156930000|2021-06-08 12:55:30|2509|2496|2509.21|2496.21|2509.21|2496.21|2508.59|2495.59|33
1623156940000|2021-06-08 12:55:40|2509.27|2496.27|2509.27|2496.27|2509.63|2496.63|2508.86|2495.86|31
1623156950000|2021-06-08 12:55:50|2509.31|2496.31|2510.74|2497.74|2510.77|2497.77|2509.1|2496.1|34
1623156960000|2021-06-08 12:56:00|2510.66|2497.66|2509.62|2496.62|2510.96|2497.96|2509.62|2496.62|29
1623156970000|2021-06-08 12:56:10|2509.79|2496.79|2509.29|2496.29|2509.9|2496.9|2509.16|2496.16|26
1623156980000|2021-06-08 12:56:20|2509.31|2496.31|2510.44|2497.44|2510.77|2497.77|2509.23|2496.23|25
1623156990000|2021-06-08 12:56:30|2510.19|2497.19|2511.06|2498.06|2511.27|2498.27|2509.96|2496.96|31
1623157000000|2021-06-08 12:56:40|2510.92|2497.92|2509.91|2496.91|2510.92|2497.92|2509.16|2496.16|37
1623157010000|2021-06-08 12:56:50|2509.96|2496.96|2509.99|2496.99|2510.71|2497.71|2509.87|2496.87|30
1623157020000|2021-06-08 12:57:00|2510.02|2497.02|2509.28|2496.28|2510.02|2497.02|2509.28|2496.28|22
1623157030000|2021-06-08 12:57:10|2509.52|2496.52|2507.68|2494.68|2509.52|2496.52|2507.64|2494.64|16
1623157040000|2021-06-08 12:57:20|2507.72|2494.72|2507.8|2494.8|2508.77|2495.77|2507.54|2494.54|34
1623157050000|2021-06-08 12:57:30|2507.81|2494.81|2507.3|2494.3|2508.99|2495.99|2507.27|2494.27|34
1623157060000|2021-06-08 12:57:40|2507.33|2494.33|2506.97|2493.97|2507.95|2494.95|2506.59|2493.59|33
1623157070000|2021-06-08 12:57:50|2507.04|2494.04|2508.84|2495.84|2509.05|2496.05|2507.04|2494.04|35
1623157080000|2021-06-08 12:58:00|2508.81|2495.81|2509.57|2496.57|2509.73|2496.73|2508.81|2495.81|38
1623157090000|2021-06-08 12:58:10|2509.54|2496.54|2509.56|2496.56|2509.61|2496.61|2509.5|2496.5|23
1623157100000|2021-06-08 12:58:20|2509.6|2496.6|2509.76|2496.76|2510.92|2497.92|2509.56|2496.56|32
1623157110000|2021-06-08 12:58:30|2509.74|2496.74|2510.76|2497.76|2511.47|2498.47|2508.77|2495.77|37
1623157120000|2021-06-08 12:58:40|2510.89|2497.89|2511.35|2498.35|2511.81|2498.81|2510.83|2497.83|36
1623157130000|2021-06-08 12:58:50|2511.33|2498.33|2510.26|2497.26|2511.47|2498.47|2509.94|2496.94|34
1623157140000|2021-06-08 12:59:00|2510.16|2497.16|2511.98|2498.98|2512|2499|2510.16|2497.16|33
1623157150000|2021-06-08 12:59:10|2512|2499|2512.77|2499.77|2512.82|2499.82|2511.33|2498.33|35
1623157160000|2021-06-08 12:59:20|2512.76|2499.76|2512.32|2499.32|2512.76|2499.76|2511.87|2498.87|33
1623157170000|2021-06-08 12:59:30|2512.39|2499.39|2510.1|2497.1|2512.41|2499.41|2510.1|2497.1|31
1623157180000|2021-06-08 12:59:40|2509.78|2496.78|2509.37|2496.37|2510.4|2497.4|2509.37|2496.37|22
1623157190000|2021-06-08 12:59:50|2509.32|2496.32|2508.73|2495.73|2509.32|2496.32|2508.68|2495.68|29
1623157200000|2021-06-08 13:00:00|2508.78|2495.78|2510.7|2497.7|2510.8|2497.8|2507.98|2494.98|37
1623157210000|2021-06-08 13:00:10|2511.12|2498.12|2511.63|2498.63|2511.93|2498.93|2510.5|2497.5|32
1623157220000|2021-06-08 13:00:20|2511.82|2498.82|2512.73|2499.73|2512.87|2499.87|2511.69|2498.69|29
1623157230000|2021-06-08 13:00:30|2513.03|2500.03|2512.08|2499.08|2513.16|2500.16|2512|2499|33
1623157240000|2021-06-08 13:00:40|2512.23|2499.23|2513.76|2500.76|2513.76|2500.76|2512.2|2499.2|29
1623157250000|2021-06-08 13:00:50|2513.73|2500.73|2516.95|2503.95|2516.95|2503.95|2513.73|2500.73|40
1623157260000|2021-06-08 13:01:00|2517.08|2504.08|2516.93|2503.93|2517.66|2504.66|2516.42|2503.42|37
1623157270000|2021-06-08 13:01:10|2517.13|2504.13|2516.2|2503.2|2517.48|2504.48|2515.56|2502.56|37
1623157280000|2021-06-08 13:01:20|2516.19|2503.19|2515.47|2502.47|2516.53|2503.53|2515.32|2502.32|33
1623157290000|2021-06-08 13:01:30|2515.3|2502.3|2514.61|2501.61|2515.4|2502.4|2513.62|2500.62|35
1623157300000|2021-06-08 13:01:40|2514.55|2501.55|2514.64|2501.64|2514.85|2501.85|2514.55|2501.55|27
1623157310000|2021-06-08 13:01:50|2514.61|2501.61|2515.14|2502.14|2515.93|2502.93|2514.61|2501.61|34
1623157320000|2021-06-08 13:02:00|2515.03|2502.03|2514.41|2501.41|2515.23|2502.23|2514.41|2501.41|23
1623157330000|2021-06-08 13:02:10|2514.39|2501.39|2514.58|2501.58|2514.64|2501.64|2514.2|2501.2|26
1623157340000|2021-06-08 13:02:20|2514.54|2501.54|2513.6|2500.6|2514.59|2501.59|2513.6|2500.6|25
1623157350000|2021-06-08 13:02:30|2513.58|2500.58|2513.71|2500.71|2513.87|2500.87|2513.54|2500.54|28
1623157360000|2021-06-08 13:02:40|2513.01|2500.01|2512.19|2499.19|2513.01|2500.01|2512.09|2499.09|25
1623157370000|2021-06-08 13:02:50|2512.32|2499.32|2512.05|2499.05|2512.51|2499.51|2511.93|2498.93|28
1623157380000|2021-06-08 13:03:00|2511.96|2498.96|2510.92|2497.92|2512.19|2499.19|2510.92|2497.92|33
1623157390000|2021-06-08 13:03:10|2510.87|2497.87|2512.16|2499.16|2512.3|2499.3|2510.75|2497.75|28
1623157400000|2021-06-08 13:03:20|2512.07|2499.07|2510.3|2497.3|2512.18|2499.18|2510.23|2497.23|34
1623157410000|2021-06-08 13:03:30|2510.33|2497.33|2510.63|2497.63|2510.87|2497.87|2509.8|2496.8|34
1623157420000|2021-06-08 13:03:40|2510.57|2497.57|2510.92|2497.92|2511.12|2498.12|2510.57|2497.57|23
1623157430000|2021-06-08 13:03:50|2510.89|2497.89|2511.62|2498.62|2512.33|2499.33|2510.89|2497.89|34
1623157440000|2021-06-08 13:04:00|2511.59|2498.59|2510.9|2497.9|2511.59|2498.59|2510.48|2497.48|31
1623157450000|2021-06-08 13:04:10|2510.97|2497.97|2510.57|2497.57|2511.06|2498.06|2510.56|2497.56|25
1623157460000|2021-06-08 13:04:20|2510.94|2497.94|2510.92|2497.92|2511.08|2498.08|2510.62|2497.62|19
1623157470000|2021-06-08 13:04:30|2511.46|2498.46|2512.06|2499.06|2512.24|2499.24|2511.45|2498.45|31
1623157480000|2021-06-08 13:04:40|2512.08|2499.08|2511.48|2498.48|2512.09|2499.09|2511.44|2498.44|38
1623157490000|2021-06-08 13:04:50|2511.54|2498.54|2510.45|2497.45|2511.63|2498.63|2510.41|2497.41|37
1623157500000|2021-06-08 13:05:00|2510.41|2497.41|2509.58|2496.58|2510.44|2497.44|2509.53|2496.53|35
1623157510000|2021-06-08 13:05:10|2509.59|2496.59|2506.35|2493.35|2509.59|2496.59|2506.35|2493.35|34
1623157520000|2021-06-08 13:05:20|2506.51|2493.51|2505.16|2492.16|2506.55|2493.55|2505.16|2492.16|37
1623157530000|2021-06-08 13:05:30|2505.44|2492.44|2500.77|2487.77|2505.45|2492.45|2500.77|2487.77|37
1623157540000|2021-06-08 13:05:40|2500.67|2487.67|2500.45|2487.45|2500.95|2487.95|2499.59|2486.59|38
1623157550000|2021-06-08 13:05:50|2500.59|2487.59|2499.74|2486.74|2500.77|2487.77|2499.48|2486.48|36
1623157560000|2021-06-08 13:06:00|2499.67|2486.67|2501.82|2488.82|2503.65|2490.65|2499.6|2486.6|39
1623157570000|2021-06-08 13:06:10|2501.85|2488.85|2502.38|2489.38|2503.87|2490.87|2501.85|2488.85|38
1623157580000|2021-06-08 13:06:20|2501.99|2488.99|2500.99|2487.99|2502.26|2489.26|2500.85|2487.85|35
1623157590000|2021-06-08 13:06:30|2500.87|2487.87|2499.94|2486.94|2501.12|2488.12|2499.64|2486.64|26
1623157600000|2021-06-08 13:06:40|2500.16|2487.16|2499.66|2486.66|2500.5|2487.5|2499.56|2486.56|34
1623157610000|2021-06-08 13:06:50|2499.81|2486.81|2500.09|2487.09|2501.1|2488.1|2499.68|2486.68|34
1623157620000|2021-06-08 13:07:00|2500.2|2487.2|2498.67|2485.67|2500.27|2487.27|2498.67|2485.67|33
1623157630000|2021-06-08 13:07:10|2498.56|2485.56|2497.34|2484.34|2498.65|2485.65|2497.34|2484.34|34
1623157640000|2021-06-08 13:07:20|2497.31|2484.31|2500|2487|2500|2487|2496.56|2483.56|37
1623157650000|2021-06-08 13:07:30|2500.05|2487.05|2502.27|2489.27|2502.48|2489.48|2500.01|2487.01|37
1623157660000|2021-06-08 13:07:40|2502.28|2489.28|2500.94|2487.94|2504.28|2491.28|2500.63|2487.63|36
1623157670000|2021-06-08 13:07:50|2500.86|2487.86|2501.21|2488.21|2501.54|2488.54|2500.1|2487.1|37
1623157680000|2021-06-08 13:08:00|2501.35|2488.35|2503.73|2490.73|2504.11|2491.11|2501.35|2488.35|36
1623157690000|2021-06-08 13:08:10|2503.68|2490.68|2501.33|2488.33|2503.74|2490.74|2501.33|2488.33|37
1623157700000|2021-06-08 13:08:20|2501.4|2488.4|2500.4|2487.4|2501.55|2488.55|2500.35|2487.35|31
1623157710000|2021-06-08 13:08:30|2500.53|2487.53|2500.28|2487.28|2500.79|2487.79|2499.66|2486.66|38
1623157720000|2021-06-08 13:08:40|2500.24|2487.24|2500.51|2487.51|2502.03|2489.03|2500.23|2487.23|38
1623157730000|2021-06-08 13:08:50|2500.65|2487.65|2501.36|2488.36|2501.75|2488.75|2500.45|2487.45|37
1623157740000|2021-06-08 13:09:00|2501.34|2488.34|2500.31|2487.31|2501.47|2488.47|2500.3|2487.3|34
1623157750000|2021-06-08 13:09:10|2500.08|2487.08|2500.39|2487.39|2500.49|2487.49|2499.57|2486.57|34
1623157760000|2021-06-08 13:09:20|2500.21|2487.21|2499.07|2486.07|2500.34|2487.34|2498.62|2485.62|37
1623157770000|2021-06-08 13:09:30|2498.97|2485.97|2496.75|2483.75|2500.11|2487.11|2496.75|2483.75|40
1623157780000|2021-06-08 13:09:40|2497.04|2484.04|2495.73|2482.73|2497.04|2484.04|2494.97|2481.97|35
1623157790000|2021-06-08 13:09:50|2495.6|2482.6|2495.84|2482.84|2496.81|2483.81|2495.5|2482.5|40
1623157800000|2021-06-08 13:10:00|2495.82|2482.82|2492.63|2479.63|2495.94|2482.94|2492.63|2479.63|39
1623157810000|2021-06-08 13:10:10|2492.62|2479.62|2493.85|2480.85|2494.22|2481.22|2492.44|2479.44|35
1623157820000|2021-06-08 13:10:20|2493.84|2480.84|2494.16|2481.16|2494.16|2481.16|2492.18|2479.18|39
1623157830000|2021-06-08 13:10:30|2494.3|2481.3|2496.14|2483.14|2496.54|2483.54|2494.22|2481.22|39
1623157840000|2021-06-08 13:10:40|2495.86|2482.86|2498.12|2485.12|2498.3|2485.3|2495.78|2482.78|36
1623157850000|2021-06-08 13:10:50|2497.99|2484.99|2498.36|2485.36|2498.68|2485.68|2497.78|2484.78|37
1623157860000|2021-06-08 13:11:00|2498.34|2485.34|2497.57|2484.57|2498.38|2485.38|2497.57|2484.57|32
1623157870000|2021-06-08 13:11:10|2497.77|2484.77|2499.49|2486.49|2499.49|2486.49|2497.36|2484.36|31
1623157880000|2021-06-08 13:11:20|2499.31|2486.31|2499.95|2486.95|2500.34|2487.34|2499.01|2486.01|30
1623157890000|2021-06-08 13:11:30|2499.84|2486.84|2497.59|2484.59|2500.45|2487.45|2497.53|2484.53|38
1623157900000|2021-06-08 13:11:40|2497.19|2484.19|2497.57|2484.57|2498.18|2485.18|2497.14|2484.14|37
1623157910000|2021-06-08 13:11:50|2497.44|2484.44|2496.19|2483.19|2497.61|2484.61|2495.87|2482.87|27
1623157920000|2021-06-08 13:12:00|2496.58|2483.58|2497.81|2484.81|2497.99|2484.99|2494.71|2481.71|31
1623157930000|2021-06-08 13:12:10|2497.62|2484.62|2497.36|2484.36|2498.7|2485.7|2496.48|2483.48|36
1623157940000|2021-06-08 13:12:20|2497.41|2484.41|2497.81|2484.81|2497.81|2484.81|2497.2|2484.2|30
1623157950000|2021-06-08 13:12:30|2498.13|2485.13|2496.03|2483.03|2498.22|2485.22|2496.03|2483.03|39
1623157960000|2021-06-08 13:12:40|2495.93|2482.93|2498.19|2485.19|2498.19|2485.19|2495.82|2482.82|31
1623157970000|2021-06-08 13:12:50|2498.11|2485.11|2499.84|2486.84|2499.92|2486.92|2497.91|2484.91|36
1623157980000|2021-06-08 13:13:00|2499.62|2486.62|2500.57|2487.57|2500.57|2487.57|2499.54|2486.54|34
1623157990000|2021-06-08 13:13:10|2500.52|2487.52|2499.9|2486.9|2500.81|2487.81|2499.64|2486.64|30
1623158000000|2021-06-08 13:13:20|2499.37|2486.37|2499.75|2486.75|2500.02|2487.02|2499.06|2486.06|33
1623158010000|2021-06-08 13:13:30|2499.87|2486.87|2500.22|2487.22|2500.65|2487.65|2499.76|2486.76|28
1623158020000|2021-06-08 13:13:40|2499.78|2486.78|2498.84|2485.84|2500.28|2487.28|2498.84|2485.84|30
1623158030000|2021-06-08 13:13:50|2498.72|2485.72|2497.86|2484.86|2498.84|2485.84|2497.86|2484.86|32
1623158040000|2021-06-08 13:14:00|2497.62|2484.62|2497.42|2484.42|2498|2485|2497.23|2484.23|30
1623158050000|2021-06-08 13:14:10|2497.76|2484.76|2496.61|2483.61|2498.34|2485.34|2496.6|2483.6|35
1623158060000|2021-06-08 13:14:20|2496.45|2483.45|2498.34|2485.34|2498.35|2485.35|2496.43|2483.43|35
1623158070000|2021-06-08 13:14:30|2497.92|2484.92|2496.12|2483.12|2498.22|2485.22|2496.12|2483.12|38
1623158080000|2021-06-08 13:14:40|2496.16|2483.16|2496.06|2483.06|2497.04|2484.04|2495.88|2482.88|32
1623158090000|2021-06-08 13:14:50|2496.07|2483.07|2496.82|2483.82|2497.57|2484.57|2496.07|2483.07|34
1623158100000|2021-06-08 13:15:00|2496.73|2483.73|2494.28|2481.28|2496.73|2483.73|2494.12|2481.12|35
1623158110000|2021-06-08 13:15:10|2494.21|2481.21|2496.8|2483.8|2497.36|2484.36|2494.11|2481.11|35
1623158120000|2021-06-08 13:15:20|2496.83|2483.83|2497.45|2484.45|2497.73|2484.73|2496.48|2483.48|30
1623158130000|2021-06-08 13:15:30|2497.51|2484.51|2498.33|2485.33|2498.45|2485.45|2497.32|2484.32|31
1623158140000|2021-06-08 13:15:40|2497.69|2484.69|2499.15|2486.15|2499.2|2486.2|2497.69|2484.69|35
1623158150000|2021-06-08 13:15:50|2499.16|2486.16|2500.17|2487.17|2500.35|2487.35|2498.76|2485.76|35
1623158160000|2021-06-08 13:16:00|2500.01|2487.01|2500.25|2487.25|2500.37|2487.37|2498.85|2485.85|37
1623158170000|2021-06-08 13:16:10|2500.38|2487.38|2500.34|2487.34|2501.46|2488.46|2500.29|2487.29|35
1623158180000|2021-06-08 13:16:20|2500.35|2487.35|2499.9|2486.9|2500.35|2487.35|2499.34|2486.34|36
1623158190000|2021-06-08 13:16:30|2499.88|2486.88|2499.84|2486.84|2500.25|2487.25|2499.84|2486.84|35
1623158200000|2021-06-08 13:16:40|2499.79|2486.79|2498.65|2485.65|2499.81|2486.81|2498.53|2485.53|32
1623158210000|2021-06-08 13:16:50|2498.75|2485.75|2499.02|2486.02|2499.29|2486.29|2498.7|2485.7|31
1623158220000|2021-06-08 13:17:00|2499.03|2486.03|2500.58|2487.58|2500.94|2487.94|2498.78|2485.78|31
1623158230000|2021-06-08 13:17:10|2500.82|2487.82|2496.42|2483.42|2500.82|2487.82|2496.32|2483.32|39
1623158240000|2021-06-08 13:17:20|2496.3|2483.3|2497.45|2484.45|2497.67|2484.67|2496.3|2483.3|34
1623158250000|2021-06-08 13:17:30|2496.75|2483.75|2496.69|2483.69|2497.27|2484.27|2496.51|2483.51|31
1623158260000|2021-06-08 13:17:40|2496.7|2483.7|2498.13|2485.13|2498.13|2485.13|2496.42|2483.42|31
1623158270000|2021-06-08 13:17:50|2498.16|2485.16|2498.1|2485.1|2498.33|2485.33|2497.96|2484.96|29
1623158280000|2021-06-08 13:18:00|2497.63|2484.63|2498.09|2485.09|2498.23|2485.23|2497.49|2484.49|34
1623158290000|2021-06-08 13:18:10|2498.05|2485.05|2498.37|2485.37|2498.37|2485.37|2498.05|2485.05|23
1623158300000|2021-06-08 13:18:20|2498.16|2485.16|2499.26|2486.26|2499.63|2486.63|2498|2485|32
1623158310000|2021-06-08 13:18:30|2499.22|2486.22|2498.87|2485.87|2499.42|2486.42|2498.52|2485.52|33
1623158320000|2021-06-08 13:18:40|2498.67|2485.67|2499.58|2486.58|2499.58|2486.58|2498.49|2485.49|27
1623158330000|2021-06-08 13:18:50|2499.68|2486.68|2498.6|2485.6|2499.68|2486.68|2498.23|2485.23|34
1623158340000|2021-06-08 13:19:00|2498.59|2485.59|2497.61|2484.61|2498.7|2485.7|2497.58|2484.58|31
1623158350000|2021-06-08 13:19:10|2497.57|2484.57|2496.74|2483.74|2497.69|2484.69|2496.74|2483.74|31
1623158360000|2021-06-08 13:19:20|2496.53|2483.53|2495.67|2482.67|2496.76|2483.76|2495.64|2482.64|26
1623158370000|2021-06-08 13:19:30|2495.66|2482.66|2495.63|2482.63|2495.92|2482.92|2495.54|2482.54|27
1623158380000|2021-06-08 13:19:40|2495.75|2482.75|2495.92|2482.92|2496.3|2483.3|2495.52|2482.52|33
1623158390000|2021-06-08 13:19:50|2495.94|2482.94|2496.35|2483.35|2496.8|2483.8|2495.94|2482.94|33
1623158400000|2021-06-08 13:20:00|2496.22|2483.22|2495.87|2482.87|2496.22|2483.22|2495.67|2482.67|33
1623158410000|2021-06-08 13:20:10|2495.93|2482.93|2496.7|2483.7|2498.1|2485.1|2495.93|2482.93|36
1623158420000|2021-06-08 13:20:20|2496.53|2483.53|2496.51|2483.51|2496.53|2483.53|2496.02|2483.02|26
1623158430000|2021-06-08 13:20:30|2496.5|2483.5|2496.83|2483.83|2497.07|2484.07|2496.36|2483.36|34
1623158440000|2021-06-08 13:20:40|2496.87|2483.87|2496.93|2483.93|2497|2484|2496.82|2483.82|25
1623158450000|2021-06-08 13:20:50|2496.88|2483.88|2496.66|2483.66|2497.06|2484.06|2496.58|2483.58|28
1623158460000|2021-06-08 13:21:00|2496.61|2483.61|2494.74|2481.74|2496.87|2483.87|2494.74|2481.74|23
1623158470000|2021-06-08 13:21:10|2494.68|2481.68|2494.86|2481.86|2495.01|2482.01|2494.33|2481.33|24
1623158480000|2021-06-08 13:21:20|2494.98|2481.98|2494.76|2481.76|2495.18|2482.18|2494.42|2481.42|29
1623158490000|2021-06-08 13:21:30|2494.6|2481.6|2494.24|2481.24|2494.86|2481.86|2494.07|2481.07|31
1623158500000|2021-06-08 13:21:40|2494.23|2481.23|2495.32|2482.32|2495.34|2482.34|2494.23|2481.23|33
1623158510000|2021-06-08 13:21:50|2495.2|2482.2|2495.21|2482.21|2495.4|2482.4|2495.05|2482.05|24
1623158520000|2021-06-08 13:22:00|2495.2|2482.2|2495.05|2482.05|2495.32|2482.32|2494.98|2481.98|30
1623158530000|2021-06-08 13:22:10|2495|2482|2496.96|2483.96|2496.96|2483.96|2494.85|2481.85|36
1623158540000|2021-06-08 13:22:20|2496.87|2483.87|2495.44|2482.44|2497.18|2484.18|2495.43|2482.43|36
1623158550000|2021-06-08 13:22:30|2495.52|2482.52|2495.44|2482.44|2495.52|2482.52|2495.07|2482.07|37
1623158560000|2021-06-08 13:22:40|2495.52|2482.52|2497.24|2484.24|2497.24|2484.24|2495.52|2482.52|34
1623158570000|2021-06-08 13:22:50|2497.26|2484.26|2496.04|2483.04|2497.62|2484.62|2496.04|2483.04|40
1623158580000|2021-06-08 13:23:00|2496.06|2483.06|2494.8|2481.8|2496.1|2483.1|2494.79|2481.79|28
1623158590000|2021-06-08 13:23:10|2494.82|2481.82|2494.91|2481.91|2495.03|2482.03|2494.82|2481.82|21
1623158600000|2021-06-08 13:23:20|2494.75|2481.75|2492.89|2479.89|2494.75|2481.75|2492.24|2479.24|33
1623158610000|2021-06-08 13:23:30|2492.99|2479.99|2491.89|2478.89|2493.1|2480.1|2491.86|2478.86|29
1623158620000|2021-06-08 13:23:40|2491.91|2478.91|2489.97|2476.97|2492.02|2479.02|2489.97|2476.97|33
1623158630000|2021-06-08 13:23:50|2489.94|2476.94|2490.4|2477.4|2490.4|2477.4|2489.32|2476.32|38
1623158640000|2021-06-08 13:24:00|2490.46|2477.46|2491.12|2478.12|2491.13|2478.13|2490.33|2477.33|32
1623158650000|2021-06-08 13:24:10|2491.08|2478.08|2488.88|2475.88|2491.08|2478.08|2488.88|2475.88|35
1623158660000|2021-06-08 13:24:20|2488.76|2475.76|2485.95|2472.95|2488.76|2475.76|2485.65|2472.65|39
1623158670000|2021-06-08 13:24:30|2485.88|2472.88|2484.13|2471.13|2485.88|2472.88|2483.94|2470.94|36
1623158680000|2021-06-08 13:24:40|2484.09|2471.09|2486.4|2473.4|2486.4|2473.4|2484.09|2471.09|35
1623158690000|2021-06-08 13:24:50|2486.36|2473.36|2486.4|2473.4|2486.92|2473.92|2486.36|2473.36|34
1623158700000|2021-06-08 13:25:00|2486.36|2473.36|2489.02|2476.02|2490|2477|2486.26|2473.26|39
1623158710000|2021-06-08 13:25:10|2489.72|2476.72|2492.26|2479.26|2492.26|2479.26|2489.72|2476.72|36
1623158720000|2021-06-08 13:25:20|2492.24|2479.24|2492.08|2479.08|2493.49|2480.49|2492.08|2479.08|40
1623158730000|2021-06-08 13:25:30|2492.12|2479.12|2491.08|2478.08|2492.35|2479.35|2490.99|2477.99|29
1623158740000|2021-06-08 13:25:40|2491.07|2478.07|2489.71|2476.71|2491.08|2478.08|2489.26|2476.26|21
1623158750000|2021-06-08 13:25:50|2489.97|2476.97|2491.12|2478.12|2491.12|2478.12|2489.83|2476.83|25
1623158760000|2021-06-08 13:26:00|2491.01|2478.01|2491.35|2478.35|2491.96|2478.96|2491|2478|28
1623158770000|2021-06-08 13:26:10|2491.32|2478.32|2492.23|2479.23|2492.41|2479.41|2491.21|2478.21|25
1623158780000|2021-06-08 13:26:20|2492.26|2479.26|2492.38|2479.38|2493.55|2480.55|2492.17|2479.17|26
1623158790000|2021-06-08 13:26:30|2492.37|2479.37|2491.99|2478.99|2492.37|2479.37|2491.2|2478.2|26
1623158800000|2021-06-08 13:26:40|2492|2479|2491.06|2478.06|2492|2479|2491.05|2478.05|24
1623158810000|2021-06-08 13:26:50|2491.07|2478.07|2491.29|2478.29|2491.43|2478.43|2490.95|2477.95|21
1623158820000|2021-06-08 13:27:00|2491.38|2478.38|2492.81|2479.81|2492.87|2479.87|2491.38|2478.38|27
1623158830000|2021-06-08 13:27:10|2492.79|2479.79|2494.05|2481.05|2494.68|2481.68|2492.26|2479.26|28
1623158840000|2021-06-08 13:27:20|2493.35|2480.35|2491.89|2478.89|2493.48|2480.48|2491.82|2478.82|23
1623158850000|2021-06-08 13:27:30|2491.86|2478.86|2490.07|2477.07|2492.09|2479.09|2489.01|2476.01|28
1623158860000|2021-06-08 13:27:40|2489.96|2476.96|2488.4|2475.4|2490.13|2477.13|2488.32|2475.32|26
1623158870000|2021-06-08 13:27:50|2488.48|2475.48|2487.3|2474.3|2488.48|2475.48|2487.03|2474.03|25
1623158880000|2021-06-08 13:28:00|2487.43|2474.43|2488.55|2475.55|2488.63|2475.63|2487.43|2474.43|27
1623158890000|2021-06-08 13:28:10|2488.49|2475.49|2483.5|2470.5|2488.51|2475.51|2483.5|2470.5|26
1623158900000|2021-06-08 13:28:20|2483.42|2470.42|2483.57|2470.57|2484|2471|2483.11|2470.11|27
1623158910000|2021-06-08 13:28:30|2483.24|2470.24|2482.45|2469.45|2483.29|2470.29|2482.23|2469.23|27
1623158920000|2021-06-08 13:28:40|2482.11|2469.11|2479.25|2466.25|2482.11|2469.11|2479.25|2466.25|26
1623158930000|2021-06-08 13:28:50|2479.2|2466.2|2477.39|2464.39|2479.2|2466.2|2474.66|2461.66|29
1623158940000|2021-06-08 13:29:00|2477.85|2464.85|2481.33|2468.33|2481.33|2468.33|2477.45|2464.45|29
1623158950000|2021-06-08 13:29:10|2481.07|2468.07|2482.22|2469.22|2482.33|2469.33|2480.94|2467.94|27
1623158960000|2021-06-08 13:29:20|2482.31|2469.31|2481.76|2468.76|2482.31|2469.31|2480.25|2467.25|26
1623158970000|2021-06-08 13:29:30|2481.81|2468.81|2481.31|2468.31|2482.07|2469.07|2481.19|2468.19|28
1623158980000|2021-06-08 13:29:40|2481.18|2468.18|2482.96|2469.96|2483.12|2470.12|2481.18|2468.18|28
1623158990000|2021-06-08 13:29:50|2483.07|2470.07|2482.79|2469.79|2483.45|2470.45|2482.11|2469.11|28
1623159000000|2021-06-08 13:30:00|2483.09|2470.09|2487.38|2474.38|2487.38|2474.38|2483.09|2470.09|26
1623159010000|2021-06-08 13:30:10|2487.33|2474.33|2488|2475|2488.06|2475.06|2486.62|2473.62|26
1623159020000|2021-06-08 13:30:20|2487.94|2474.94|2488.62|2475.62|2488.69|2475.69|2487.93|2474.93|28
1623159030000|2021-06-08 13:30:30|2488.9|2475.9|2490.65|2477.65|2490.91|2477.91|2488.89|2475.89|26
1623159040000|2021-06-08 13:30:40|2491.04|2478.04|2491.3|2478.3|2491.86|2478.86|2491.04|2478.04|27
1623159050000|2021-06-08 13:30:50|2491.2|2478.2|2489.51|2476.51|2491.24|2478.24|2488.34|2475.34|26
1623159060000|2021-06-08 13:31:00|2489.85|2476.85|2488.3|2475.3|2490.17|2477.17|2488.3|2475.3|26
1623159070000|2021-06-08 13:31:10|2487.91|2474.91|2488.12|2475.12|2488.19|2475.19|2487.51|2474.51|26
1623159080000|2021-06-08 13:31:20|2487.98|2474.98|2488.86|2475.86|2489.06|2476.06|2487.98|2474.98|28
1623159090000|2021-06-08 13:31:30|2488.88|2475.88|2489.41|2476.41|2489.5|2476.5|2487.8|2474.8|28
1623159100000|2021-06-08 13:31:40|2489.94|2476.94|2491.14|2478.14|2492.21|2479.21|2489.94|2476.94|27
1623159110000|2021-06-08 13:31:50|2491.46|2478.46|2492.8|2479.8|2492.96|2479.96|2491.38|2478.38|27
1623159120000|2021-06-08 13:32:00|2492.56|2479.56|2490.86|2477.86|2492.68|2479.68|2490.47|2477.47|27
1623159130000|2021-06-08 13:32:10|2490.68|2477.68|2492.44|2479.44|2492.44|2479.44|2490.34|2477.34|28
1623159140000|2021-06-08 13:32:20|2492.53|2479.53|2494.92|2481.92|2494.92|2481.92|2492.53|2479.53|29
1623159150000|2021-06-08 13:32:30|2494.47|2481.47|2494.16|2481.16|2494.47|2481.47|2493.36|2480.36|26
1623159160000|2021-06-08 13:32:40|2494.32|2481.32|2495.08|2482.08|2495.26|2482.26|2494.32|2481.32|25
1623159170000|2021-06-08 13:32:50|2495.09|2482.09|2495.24|2482.24|2495.98|2482.98|2494.72|2481.72|27
1623159180000|2021-06-08 13:33:00|2495.35|2482.35|2495.07|2482.07|2495.35|2482.35|2493.99|2480.99|28
1623159190000|2021-06-08 13:33:10|2495.05|2482.05|2495.2|2482.2|2495.2|2482.2|2494.48|2481.48|23
1623159200000|2021-06-08 13:33:20|2495.24|2482.24|2496.17|2483.17|2496.17|2483.17|2495.16|2482.16|27
1623159210000|2021-06-08 13:33:30|2496.16|2483.16|2497.01|2484.01|2498.76|2485.76|2496.16|2483.16|28
1623159220000|2021-06-08 13:33:40|2497.06|2484.06|2496.65|2483.65|2497.62|2484.62|2496.08|2483.08|26
1623159230000|2021-06-08 13:33:50|2496.61|2483.61|2497.44|2484.44|2497.59|2484.59|2496.61|2483.61|25
1623159240000|2021-06-08 13:34:00|2497.42|2484.42|2496.2|2483.2|2497.64|2484.64|2496.18|2483.18|28
1623159250000|2021-06-08 13:34:10|2496.23|2483.23|2496.11|2483.11|2496.68|2483.68|2496|2483|26
1623159260000|2021-06-08 13:34:20|2496.05|2483.05|2495.62|2482.62|2496.05|2483.05|2493.73|2480.73|26
1623159270000|2021-06-08 13:34:30|2495.89|2482.89|2497.6|2484.6|2497.6|2484.6|2495.89|2482.89|26
1623159280000|2021-06-08 13:34:40|2497.49|2484.49|2497.05|2484.05|2498.28|2485.28|2496.87|2483.87|28
1623159290000|2021-06-08 13:34:50|2497.06|2484.06|2496.77|2483.77|2497.5|2484.5|2496.77|2483.77|23
1623159300000|2021-06-08 13:35:00|2496.61|2483.61|2495.34|2482.34|2496.82|2483.82|2494.95|2481.95|27
1623159310000|2021-06-08 13:35:10|2495.33|2482.33|2494.63|2481.63|2495.33|2482.33|2493.97|2480.97|25
1623159320000|2021-06-08 13:35:20|2494.65|2481.65|2492.06|2479.06|2494.65|2481.65|2492.06|2479.06|26
1623159330000|2021-06-08 13:35:30|2491.95|2478.95|2492.39|2479.39|2493.49|2480.49|2491.87|2478.87|27
1623159340000|2021-06-08 13:35:40|2492.38|2479.38|2490.74|2477.74|2492.43|2479.43|2490.22|2477.22|28
1623159350000|2021-06-08 13:35:50|2490.8|2477.8|2492.1|2479.1|2492.29|2479.29|2490.8|2477.8|25
1623159360000|2021-06-08 13:36:00|2491.92|2478.92|2491.31|2478.31|2492.06|2479.06|2490.92|2477.92|23
1623159370000|2021-06-08 13:36:10|2491.11|2478.11|2489.88|2476.88|2491.11|2478.11|2489.37|2476.37|28
1623159380000|2021-06-08 13:36:20|2489.92|2476.92|2490.06|2477.06|2491.38|2478.38|2489.92|2476.92|24
1623159390000|2021-06-08 13:36:30|2489.88|2476.88|2488.04|2475.04|2489.88|2476.88|2487.67|2474.67|28
1623159400000|2021-06-08 13:36:40|2487.99|2474.99|2488.57|2475.57|2488.76|2475.76|2487.6|2474.6|24
1623159410000|2021-06-08 13:36:50|2488.76|2475.76|2487.53|2474.53|2489.38|2476.38|2487.53|2474.53|27
1623159420000|2021-06-08 13:37:00|2487.35|2474.35|2490.14|2477.14|2490.19|2477.19|2487.25|2474.25|28
1623159430000|2021-06-08 13:37:10|2489.61|2476.61|2488.68|2475.68|2489.96|2476.96|2488.62|2475.62|28
1623159440000|2021-06-08 13:37:20|2488.67|2475.67|2487|2474|2488.76|2475.76|2487|2474|27
1623159450000|2021-06-08 13:37:30|2487.16|2474.16|2486.86|2473.86|2487.46|2474.46|2486.86|2473.86|20
1623159460000|2021-06-08 13:37:40|2486.74|2473.74|2486.51|2473.51|2486.93|2473.93|2485.91|2472.91|27
1623159470000|2021-06-08 13:37:50|2486.6|2473.6|2487.44|2474.44|2487.47|2474.47|2486.55|2473.55|17
1623159480000|2021-06-08 13:38:00|2487.45|2474.45|2486.39|2473.39|2487.45|2474.45|2486.38|2473.38|13
1623159490000|2021-06-08 13:38:10|2486.37|2473.37|2485.88|2472.88|2486.37|2473.37|2485.88|2472.88|14
1623159500000|2021-06-08 13:38:20|2485.9|2472.9|2482.34|2469.34|2486.1|2473.1|2481.7|2468.7|22
1623159510000|2021-06-08 13:38:30|2482.95|2469.95|2483.32|2470.32|2483.32|2470.32|2482.54|2469.54|26
1623159520000|2021-06-08 13:38:40|2483.61|2470.61|2484.86|2471.86|2484.86|2471.86|2483.61|2470.61|25
1623159530000|2021-06-08 13:38:50|2483.87|2470.87|2483.62|2470.62|2484.46|2471.46|2483.1|2470.1|24
1623159540000|2021-06-08 13:39:00|2483.64|2470.64|2481.65|2468.65|2483.64|2470.64|2481.64|2468.64|25
1623159550000|2021-06-08 13:39:10|2481.34|2468.34|2482.69|2469.69|2482.83|2469.83|2481.15|2468.15|25
1623159560000|2021-06-08 13:39:20|2482.65|2469.65|2481.05|2468.05|2482.65|2469.65|2480.57|2467.57|26
1623159570000|2021-06-08 13:39:30|2481.32|2468.32|2481.27|2468.27|2482.36|2469.36|2480.78|2467.78|28
1623159580000|2021-06-08 13:39:40|2481.17|2468.17|2479.79|2466.79|2481.49|2468.49|2479.79|2466.79|23
1623159590000|2021-06-08 13:39:50|2479.78|2466.78|2480.94|2467.94|2480.94|2467.94|2479.62|2466.62|29
1623159600000|2021-06-08 13:40:00|2480.95|2467.95|2483.12|2470.12|2483.19|2470.19|2480.95|2467.95|37
1623159610000|2021-06-08 13:40:10|2483.06|2470.06|2485.77|2472.77|2485.77|2472.77|2482.57|2469.57|32
1623159620000|2021-06-08 13:40:20|2485.78|2472.78|2484.31|2471.31|2486.28|2473.28|2484.12|2471.12|36
1623159630000|2021-06-08 13:40:30|2484.43|2471.43|2485.29|2472.29|2485.29|2472.29|2484.11|2471.11|31
1623159640000|2021-06-08 13:40:40|2485.35|2472.35|2485.53|2472.53|2485.53|2472.53|2484.89|2471.89|27
1623159650000|2021-06-08 13:40:50|2485.54|2472.54|2483.35|2470.35|2485.88|2472.88|2483.35|2470.35|36
1623159660000|2021-06-08 13:41:00|2483.71|2470.71|2483.37|2470.37|2484.04|2471.04|2482.66|2469.66|32
1623159670000|2021-06-08 13:41:10|2483.44|2470.44|2483.79|2470.79|2483.97|2470.97|2483.37|2470.37|32
1623159680000|2021-06-08 13:41:20|2484|2471|2485.07|2472.07|2485.28|2472.28|2484|2471|33
1623159690000|2021-06-08 13:41:30|2485.12|2472.12|2482.62|2469.62|2485.28|2472.28|2482.62|2469.62|35
1623159700000|2021-06-08 13:41:40|2482.86|2469.86|2483.41|2470.41|2483.63|2470.63|2482.86|2469.86|31
1623159710000|2021-06-08 13:41:50|2483.57|2470.57|2484.02|2471.02|2484.77|2471.77|2483.57|2470.57|38
1623159720000|2021-06-08 13:42:00|2484.1|2471.1|2483.8|2470.8|2484.8|2471.8|2483.63|2470.63|31
1623159730000|2021-06-08 13:42:10|2483.86|2470.86|2482.25|2469.25|2483.86|2470.86|2481.96|2468.96|33
1623159740000|2021-06-08 13:42:20|2482|2469|2481.45|2468.45|2482.12|2469.12|2480.55|2467.55|35
1623159750000|2021-06-08 13:42:30|2481.5|2468.5|2480.35|2467.35|2481.98|2468.98|2480.27|2467.27|32
1623159760000|2021-06-08 13:42:40|2480.3|2467.3|2479.79|2466.79|2480.48|2467.48|2479.41|2466.41|35
1623159770000|2021-06-08 13:42:50|2479.82|2466.82|2478.64|2465.64|2479.99|2466.99|2478.54|2465.54|36
1623159780000|2021-06-08 13:43:00|2478.57|2465.57|2478.71|2465.71|2479.1|2466.1|2478.42|2465.42|31
1623159790000|2021-06-08 13:43:10|2478.62|2465.62|2479.93|2466.93|2479.99|2466.99|2478.53|2465.53|35
1623159800000|2021-06-08 13:43:20|2480.03|2467.03|2480.26|2467.26|2480.44|2467.44|2479.87|2466.87|16
1623159810000|2021-06-08 13:43:30|2480.23|2467.23|2480.45|2467.45|2480.45|2467.45|2479.72|2466.72|29
1623159820000|2021-06-08 13:43:40|2480.44|2467.44|2480.29|2467.29|2480.75|2467.75|2480.18|2467.18|31
1623159830000|2021-06-08 13:43:50|2480.31|2467.31|2479.7|2466.7|2480.48|2467.48|2479.62|2466.62|25
1623159840000|2021-06-08 13:44:00|2479.58|2466.58|2479.47|2466.47|2479.58|2466.58|2478.68|2465.68|28
1623159850000|2021-06-08 13:44:10|2479.59|2466.59|2480.6|2467.6|2480.87|2467.87|2479.59|2466.59|29
1623159860000|2021-06-08 13:44:20|2480.66|2467.66|2481.87|2468.87|2482|2469|2480.6|2467.6|35
1623159870000|2021-06-08 13:44:30|2481.91|2468.91|2482.34|2469.34|2482.58|2469.58|2481.82|2468.82|25
1623159880000|2021-06-08 13:44:40|2482.33|2469.33|2482.3|2469.3|2482.34|2469.34|2481.98|2468.98|32
1623159890000|2021-06-08 13:44:50|2482.42|2469.42|2481.45|2468.45|2482.5|2469.5|2481.31|2468.31|26
1623159900000|2021-06-08 13:45:00|2481.13|2468.13|2484.08|2471.08|2484.53|2471.53|2480.95|2467.95|37
1623159910000|2021-06-08 13:45:10|2484.06|2471.06|2484.72|2471.72|2485.41|2472.41|2483.98|2470.98|37
1623159920000|2021-06-08 13:45:20|2484.51|2471.51|2485.98|2472.98|2486|2473|2484.51|2471.51|34
1623159930000|2021-06-08 13:45:30|2486.04|2473.04|2484.61|2471.61|2486.04|2473.04|2484.61|2471.61|24
1623159940000|2021-06-08 13:45:40|2484.41|2471.41|2485.35|2472.35|2485.45|2472.45|2483.57|2470.57|34
1623159950000|2021-06-08 13:45:50|2485.14|2472.14|2485.67|2472.67|2486.23|2473.23|2485.14|2472.14|30
1623159960000|2021-06-08 13:46:00|2485.69|2472.69|2487.93|2474.93|2487.93|2474.93|2485.69|2472.69|30
1623159970000|2021-06-08 13:46:10|2488.22|2475.22|2486.51|2473.51|2488.22|2475.22|2486.15|2473.15|36
1623159980000|2021-06-08 13:46:20|2486.47|2473.47|2484.01|2471.01|2486.51|2473.51|2483.96|2470.96|33
1623159990000|2021-06-08 13:46:30|2484.03|2471.03|2484.95|2471.95|2485.16|2472.16|2483.61|2470.61|32
1623160000000|2021-06-08 13:46:40|2485.02|2472.02|2484.52|2471.52|2486.22|2473.22|2484.44|2471.44|34
1623160010000|2021-06-08 13:46:50|2484.32|2471.32|2483.82|2470.82|2484.78|2471.78|2483.14|2470.14|35
1623160020000|2021-06-08 13:47:00|2483.95|2470.95|2481.45|2468.45|2483.98|2470.98|2480.68|2467.68|38
1623160030000|2021-06-08 13:47:10|2481.4|2468.4|2480.45|2467.45|2481.4|2468.4|2480.09|2467.09|37
1623160040000|2021-06-08 13:47:20|2480.55|2467.55|2481.12|2468.12|2481.81|2468.81|2480.55|2467.55|34
1623160050000|2021-06-08 13:47:30|2481.01|2468.01|2480.16|2467.16|2481.11|2468.11|2479.84|2466.84|32
1623160060000|2021-06-08 13:47:40|2480.14|2467.14|2478.14|2465.14|2480.16|2467.16|2477.81|2464.81|35
1623160070000|2021-06-08 13:47:50|2478.09|2465.09|2476.23|2463.23|2478.62|2465.62|2476.23|2463.23|38
1623160080000|2021-06-08 13:48:00|2475.94|2462.94|2476.63|2463.63|2476.72|2463.72|2474.58|2461.58|35
1623160090000|2021-06-08 13:48:10|2476.66|2463.66|2477.76|2464.76|2477.76|2464.76|2476.19|2463.19|38
1623160100000|2021-06-08 13:48:20|2477.77|2464.77|2478.01|2465.01|2479.53|2466.53|2477.72|2464.72|37
1623160110000|2021-06-08 13:48:30|2477.87|2464.87|2477.68|2464.68|2477.87|2464.87|2476.79|2463.79|32
1623160120000|2021-06-08 13:48:40|2477.69|2464.69|2477.77|2464.77|2477.99|2464.99|2477.64|2464.64|30
1623160130000|2021-06-08 13:48:50|2477.41|2464.41|2478.18|2465.18|2478.27|2465.27|2477.41|2464.41|36
1623160140000|2021-06-08 13:49:00|2478.21|2465.21|2479.37|2466.37|2479.37|2466.37|2478.2|2465.2|33
1623160150000|2021-06-08 13:49:10|2480.21|2467.21|2479.68|2466.68|2480.21|2467.21|2479.38|2466.38|36
1623160160000|2021-06-08 13:49:20|2479.55|2466.55|2480.19|2467.19|2480.42|2467.42|2479.4|2466.4|33
1623160170000|2021-06-08 13:49:30|2480.39|2467.39|2480.1|2467.1|2480.39|2467.39|2480.03|2467.03|36
1623160180000|2021-06-08 13:49:40|2480.25|2467.25|2479.67|2466.67|2480.95|2467.95|2479.22|2466.22|32
1623160190000|2021-06-08 13:49:50|2479.66|2466.66|2479.19|2466.19|2479.66|2466.66|2478.5|2465.5|31
1623160200000|2021-06-08 13:50:00|2479.22|2466.22|2479.9|2466.9|2480.2|2467.2|2479.1|2466.1|31
1623160210000|2021-06-08 13:50:10|2480.01|2467.01|2478.64|2465.64|2480.54|2467.54|2478.64|2465.64|33
1623160220000|2021-06-08 13:50:20|2478.65|2465.65|2480.17|2467.17|2480.17|2467.17|2478.57|2465.57|32
1623160230000|2021-06-08 13:50:30|2480.25|2467.25|2480.66|2467.66|2481.52|2468.52|2480.15|2467.15|34
1623160240000|2021-06-08 13:50:40|2480.72|2467.72|2482.03|2469.03|2482.03|2469.03|2480.09|2467.09|33
1623160250000|2021-06-08 13:50:50|2482.02|2469.02|2481.95|2468.95|2482.09|2469.09|2480.99|2467.99|34
1623160260000|2021-06-08 13:51:00|2481.93|2468.93|2483.2|2470.2|2483.61|2470.61|2481.88|2468.88|35
1623160270000|2021-06-08 13:51:10|2483.18|2470.18|2483.19|2470.19|2483.31|2470.31|2483.03|2470.03|36
1623160280000|2021-06-08 13:51:20|2483.31|2470.31|2480.35|2467.35|2483.31|2470.31|2479.99|2466.99|33
1623160290000|2021-06-08 13:51:30|2480.36|2467.36|2481.32|2468.32|2481.56|2468.56|2480.33|2467.33|35
1623160300000|2021-06-08 13:51:40|2481.36|2468.36|2480.07|2467.07|2481.51|2468.51|2480.06|2467.06|31
1623160310000|2021-06-08 13:51:50|2479.89|2466.89|2481.03|2468.03|2481.44|2468.44|2479.89|2466.89|34
1623160320000|2021-06-08 13:52:00|2481.04|2468.04|2481.13|2468.13|2481.25|2468.25|2480.5|2467.5|27
1623160330000|2021-06-08 13:52:10|2481|2468|2479.83|2466.83|2481|2468|2479.19|2466.19|31
1623160340000|2021-06-08 13:52:20|2479.9|2466.9|2479.63|2466.63|2480.5|2467.5|2479.4|2466.4|30
1623160350000|2021-06-08 13:52:30|2479.56|2466.56|2478.29|2465.29|2480.4|2467.4|2477.26|2464.26|34
1623160360000|2021-06-08 13:52:40|2478.15|2465.15|2478.21|2465.21|2479.25|2466.25|2477.67|2464.67|35
1623160370000|2021-06-08 13:52:50|2478.12|2465.12|2474.13|2461.13|2478.55|2465.55|2473.99|2460.99|36
1623160380000|2021-06-08 13:53:00|2474.16|2461.16|2468.87|2455.87|2474.87|2461.87|2468.64|2455.64|36
1623160390000|2021-06-08 13:53:10|2469.22|2456.22|2469.42|2456.42|2470.77|2457.77|2469.22|2456.22|37
1623160400000|2021-06-08 13:53:20|2469.44|2456.44|2466.13|2453.13|2471.42|2458.42|2465.14|2452.14|40
1623160410000|2021-06-08 13:53:30|2465.99|2452.99|2467.33|2454.33|2467.95|2454.95|2465.99|2452.99|38
1623160420000|2021-06-08 13:53:40|2467.23|2454.23|2466.52|2453.52|2467.27|2454.27|2465.63|2452.63|36
1623160430000|2021-06-08 13:53:50|2466.69|2453.69|2467.87|2454.87|2467.87|2454.87|2466.69|2453.69|35
1623160440000|2021-06-08 13:54:00|2467.84|2454.84|2467.23|2454.23|2467.84|2454.84|2465.4|2452.4|37
1623160450000|2021-06-08 13:54:10|2467.4|2454.4|2467.85|2454.85|2468.92|2455.92|2467.4|2454.4|37
1623160460000|2021-06-08 13:54:20|2467.99|2454.99|2470.67|2457.67|2470.67|2457.67|2467.65|2454.65|37
1623160470000|2021-06-08 13:54:30|2470.78|2457.78|2468.17|2455.17|2470.87|2457.87|2468.17|2455.17|36
1623160480000|2021-06-08 13:54:40|2468.16|2455.16|2467.34|2454.34|2468.28|2455.28|2467.03|2454.03|35
1623160490000|2021-06-08 13:54:50|2467.22|2454.22|2463.33|2450.33|2467.22|2454.22|2463.33|2450.33|39
1623160500000|2021-06-08 13:55:00|2463.66|2450.66|2460.97|2447.97|2464.84|2451.84|2460.97|2447.97|40
1623160510000|2021-06-08 13:55:10|2460.95|2447.95|2460.26|2447.26|2460.98|2447.98|2458.42|2445.42|39
1623160520000|2021-06-08 13:55:20|2460.53|2447.53|2460.99|2447.99|2461.31|2448.31|2459.58|2446.58|39
1623160530000|2021-06-08 13:55:30|2460.93|2447.93|2459.86|2446.86|2461.83|2448.83|2458.81|2445.81|38
1623160540000|2021-06-08 13:55:40|2459.65|2446.65|2458.65|2445.65|2459.88|2446.88|2457.75|2444.75|35
1623160550000|2021-06-08 13:55:50|2458.64|2445.64|2458.4|2445.4|2459.42|2446.42|2458.34|2445.34|38
1623160560000|2021-06-08 13:56:00|2458.48|2445.48|2462.52|2449.52|2462.62|2449.62|2458.48|2445.48|40
1623160570000|2021-06-08 13:56:10|2462.46|2449.46|2461.14|2448.14|2462.46|2449.46|2459.97|2446.97|37
1623160580000|2021-06-08 13:56:20|2461.32|2448.32|2462.5|2449.5|2462.5|2449.5|2460.65|2447.65|37
1623160590000|2021-06-08 13:56:30|2462.18|2449.18|2462.48|2449.48|2462.48|2449.48|2461.59|2448.59|35
1623160600000|2021-06-08 13:56:40|2462.43|2449.43|2460.13|2447.13|2462.43|2449.43|2460.13|2447.13|35
1623160610000|2021-06-08 13:56:50|2460.2|2447.2|2460.27|2447.27|2460.73|2447.73|2460.09|2447.09|33
1623160620000|2021-06-08 13:57:00|2460.25|2447.25|2456.44|2443.44|2460.63|2447.63|2455.2|2442.2|36
1623160630000|2021-06-08 13:57:10|2455.8|2442.8|2453.75|2440.75|2456.67|2443.67|2453.63|2440.63|39
1623160640000|2021-06-08 13:57:20|2453.79|2440.79|2452.87|2439.87|2455.38|2442.38|2452.87|2439.87|36
1623160650000|2021-06-08 13:57:30|2453.01|2440.01|2452.73|2439.73|2453.38|2440.38|2452.07|2439.07|33
1623160660000|2021-06-08 13:57:40|2452.85|2439.85|2453.74|2440.74|2453.76|2440.76|2452.85|2439.85|34
1623160670000|2021-06-08 13:57:50|2453.72|2440.72|2454.72|2441.72|2454.75|2441.75|2453.17|2440.17|36
1623160680000|2021-06-08 13:58:00|2454.78|2441.78|2456.73|2443.73|2456.73|2443.73|2453.91|2440.91|35
1623160690000|2021-06-08 13:58:10|2456.78|2443.78|2454.91|2441.91|2456.78|2443.78|2454.44|2441.44|38
1623160700000|2021-06-08 13:58:20|2455.04|2442.04|2458.18|2445.18|2458.33|2445.33|2454.98|2441.98|34
1623160710000|2021-06-08 13:58:30|2458.2|2445.2|2458.15|2445.15|2459.09|2446.09|2457.4|2444.4|37
1623160720000|2021-06-08 13:58:40|2458.06|2445.06|2458.73|2445.73|2458.86|2445.86|2457.45|2444.45|38
1623160730000|2021-06-08 13:58:50|2458.55|2445.55|2457.54|2444.54|2459.08|2446.08|2457.43|2444.43|34
1623160740000|2021-06-08 13:59:00|2457.46|2444.46|2455.22|2442.22|2457.46|2444.46|2455.18|2442.18|37
1623160750000|2021-06-08 13:59:10|2455.19|2442.19|2452.38|2439.38|2455.27|2442.27|2452.38|2439.38|35
1623160760000|2021-06-08 13:59:20|2452.37|2439.37|2452.24|2439.24|2453.9|2440.9|2451.32|2438.32|35
1623160770000|2021-06-08 13:59:30|2452.23|2439.23|2449.58|2436.58|2452.41|2439.41|2449.21|2436.21|35
1623160780000|2021-06-08 13:59:40|2451.63|2438.63|2445.11|2432.11|2452.27|2439.27|2445.11|2432.11|37
1623160790000|2021-06-08 13:59:50|2446.03|2433.03|2446.39|2433.39|2447.65|2434.65|2445.24|2432.24|38
1623160800000|2021-06-08 14:00:00|2445.75|2432.75|2451.32|2438.32|2451.34|2438.34|2445.75|2432.75|36
1623160810000|2021-06-08 14:00:10|2451.04|2438.04|2453.64|2440.64|2453.64|2440.64|2451.04|2438.04|37
1623160820000|2021-06-08 14:00:20|2453.73|2440.73|2454.98|2441.98|2454.98|2441.98|2453.28|2440.28|38
1623160830000|2021-06-08 14:00:30|2454.94|2441.94|2456.63|2443.63|2456.63|2443.63|2454.87|2441.87|36
1623160840000|2021-06-08 14:00:40|2456.52|2443.52|2455.9|2442.9|2457.89|2444.89|2455.9|2442.9|37
1623160850000|2021-06-08 14:00:50|2455.84|2442.84|2455.36|2442.36|2455.84|2442.84|2453.53|2440.53|38
1623160860000|2021-06-08 14:01:00|2455.45|2442.45|2458.27|2445.27|2458.5|2445.5|2455.45|2442.45|38
1623160870000|2021-06-08 14:01:10|2458.65|2445.65|2458.48|2445.48|2458.66|2445.66|2457.12|2444.12|36
1623160880000|2021-06-08 14:01:20|2458.61|2445.61|2456.73|2443.73|2458.67|2445.67|2456.54|2443.54|39
1623160890000|2021-06-08 14:01:30|2456.68|2443.68|2455.96|2442.96|2457.02|2444.02|2453.94|2440.94|38
1623160900000|2021-06-08 14:01:40|2455.92|2442.92|2456.21|2443.21|2456.45|2443.45|2455.26|2442.26|37
1623160910000|2021-06-08 14:01:50|2456.12|2443.12|2459.16|2446.16|2459.16|2446.16|2456.12|2443.12|39
1623160920000|2021-06-08 14:02:00|2459.2|2446.2|2459.15|2446.15|2459.57|2446.57|2458.27|2445.27|38
1623160930000|2021-06-08 14:02:10|2459.19|2446.19|2456.52|2443.52|2459.19|2446.19|2456.31|2443.31|32
1623160940000|2021-06-08 14:02:20|2456.43|2443.43|2455.11|2442.11|2456.58|2443.58|2453.92|2440.92|38
1623160950000|2021-06-08 14:02:30|2455.07|2442.07|2455.76|2442.76|2456.03|2443.03|2454.17|2441.17|36
1623160960000|2021-06-08 14:02:40|2455.67|2442.67|2454.56|2441.56|2455.67|2442.67|2452.81|2439.81|40
1623160970000|2021-06-08 14:02:50|2454.46|2441.46|2455.06|2442.06|2455.69|2442.69|2454.44|2441.44|35
1623160980000|2021-06-08 14:03:00|2455.02|2442.02|2455.26|2442.26|2456.14|2443.14|2455.02|2442.02|37
1623160990000|2021-06-08 14:03:10|2455.1|2442.1|2452.07|2439.07|2455.1|2442.1|2451.27|2438.27|37
1623161000000|2021-06-08 14:03:20|2452.1|2439.1|2452.18|2439.18|2453.55|2440.55|2450.69|2437.69|39
1623161010000|2021-06-08 14:03:30|2452.19|2439.19|2453.04|2440.04|2453.82|2440.82|2452.19|2439.19|37
1623161020000|2021-06-08 14:03:40|2453.15|2440.15|2454.44|2441.44|2454.44|2441.44|2453.11|2440.11|38
1623161030000|2021-06-08 14:03:50|2454.46|2441.46|2452.25|2439.25|2454.52|2441.52|2450.88|2437.88|39
1623161040000|2021-06-08 14:04:00|2452.51|2439.51|2448.01|2435.01|2452.76|2439.76|2447.75|2434.75|39
1623161050000|2021-06-08 14:04:10|2448|2435|2443.39|2430.39|2448.05|2435.05|2443.39|2430.39|38
1623161060000|2021-06-08 14:04:20|2443.33|2430.33|2443.8|2430.8|2446.03|2433.03|2443.03|2430.03|38
1623161070000|2021-06-08 14:04:30|2443.68|2430.68|2441.96|2428.96|2443.68|2430.68|2438.81|2425.81|39
1623161080000|2021-06-08 14:04:40|2441.92|2428.92|2441.03|2428.03|2441.93|2428.93|2438.83|2425.83|39
1623161090000|2021-06-08 14:04:50|2441.15|2428.15|2441.08|2428.08|2442.43|2429.43|2440.96|2427.96|40
1623161100000|2021-06-08 14:05:00|2441.48|2428.48|2448.59|2435.59|2448.73|2435.73|2441.48|2428.48|38
1623161110000|2021-06-08 14:05:10|2448.45|2435.45|2442.87|2429.87|2448.45|2435.45|2442.5|2429.5|38
1623161120000|2021-06-08 14:05:20|2442.63|2429.63|2437.15|2424.15|2442.63|2429.63|2436.07|2423.07|39
1623161130000|2021-06-08 14:05:30|2437.39|2424.39|2428.08|2415.08|2437.39|2424.39|2426.73|2413.73|38
1623161140000|2021-06-08 14:05:40|2427.91|2414.91|2431.23|2418.23|2431.44|2418.44|2427.91|2414.91|39
1623161150000|2021-06-08 14:05:50|2430.19|2417.19|2422.87|2409.87|2431.91|2418.91|2421.74|2408.74|37
1623161160000|2021-06-08 14:06:00|2428.86|2413.17|2426.58|2413.58|2428.86|2413.58|2420.73|2407.73|38
1623161170000|2021-06-08 14:06:10|2426.88|2413.88|2425.55|2412.55|2428.98|2415.98|2425.55|2412.55|38
1623161180000|2021-06-08 14:06:20|2426.13|2413.13|2423.26|2410.26|2426.77|2413.77|2423.26|2410.26|34
1623161190000|2021-06-08 14:06:30|2423.27|2410.27|2416.38|2403.38|2423.69|2410.69|2416.28|2403.28|39
1623161200000|2021-06-08 14:06:40|2417.15|2404.15|2418.73|2405.73|2419.88|2406.88|2415.83|2402.83|40
1623161210000|2021-06-08 14:06:50|2418.39|2405.39|2419.89|2406.89|2421.25|2408.25|2418.39|2405.39|40
1623161220000|2021-06-08 14:07:00|2420.07|2407.07|2421.63|2408.63|2423.73|2410.73|2420.07|2407.07|39
1623161230000|2021-06-08 14:07:10|2421.62|2408.62|2415.96|2402.96|2421.62|2408.62|2415.96|2402.96|38
1623161240000|2021-06-08 14:07:20|2415.6|2402.6|2413.93|2400.93|2415.6|2402.6|2413.67|2400.67|37
1623161250000|2021-06-08 14:07:30|2414.03|2401.03|2410.87|2397.87|2414.44|2401.44|2410.87|2397.87|36
1623161260000|2021-06-08 14:07:40|2411.32|2398.32|2407.99|2394.99|2411.92|2398.92|2406.61|2393.61|36
1623161270000|2021-06-08 14:07:50|2408.59|2395.59|2406.8|2393.8|2408.77|2395.77|2406.75|2393.75|38
1623161280000|2021-06-08 14:08:00|2406.44|2393.44|2403.07|2390.07|2407.34|2394.34|2400.48|2387.48|39
1623161290000|2021-06-08 14:08:10|2401.64|2388.64|2403.53|2390.53|2404.24|2391.24|2401.64|2388.64|40
1623161300000|2021-06-08 14:08:20|2403.85|2390.85|2395.04|2382.04|2403.85|2390.85|2392.46|2379.46|38
1623161310000|2021-06-08 14:08:30|2397.36|2384.36|2392.83|2379.83|2397.36|2384.36|2387.91|2374.91|39
1623161320000|2021-06-08 14:08:40|2392.87|2379.87|2392.71|2379.71|2394.43|2381.43|2392.38|2379.38|38
1623161330000|2021-06-08 14:08:50|2392.19|2379.19|2393.55|2380.55|2394.59|2381.59|2391.92|2378.92|39
1623161340000|2021-06-08 14:09:00|2393.59|2380.59|2396.96|2383.96|2397.43|2384.43|2393.57|2380.57|38
1623161350000|2021-06-08 14:09:10|2395.63|2382.63|2391.03|2378.03|2396.19|2383.19|2390.72|2377.72|40
1623161360000|2021-06-08 14:09:20|2391|2378|2387.59|2374.59|2391.03|2378.03|2387.59|2374.59|40
1623161370000|2021-06-08 14:09:30|2387.4|2374.4|2384.01|2371.01|2387.48|2374.48|2383.58|2370.58|37
1623161380000|2021-06-08 14:09:40|2383.98|2370.98|2387.52|2374.52|2387.52|2374.52|2383.86|2370.86|39
1623161390000|2021-06-08 14:09:50|2387.88|2374.88|2390.81|2377.81|2392.1|2379.1|2387.47|2374.47|39
1623161400000|2021-06-08 14:10:00|2391.73|2378.73|2395.63|2382.63|2395.63|2382.63|2390.85|2377.85|40
1623161410000|2021-06-08 14:10:10|2395.49|2382.49|2393.87|2380.87|2397.87|2384.87|2393.87|2380.87|38
1623161420000|2021-06-08 14:10:20|2394.61|2381.61|2401.66|2388.66|2401.66|2388.66|2394.27|2381.27|40
1623161430000|2021-06-08 14:10:30|2401.52|2388.52|2402.57|2389.57|2404.23|2391.23|2401.52|2388.52|40
1623161440000|2021-06-08 14:10:40|2402.7|2389.7|2398.67|2385.67|2403.24|2390.24|2398.4|2385.4|39
1623161450000|2021-06-08 14:10:50|2398.57|2385.57|2398.29|2385.29|2398.67|2385.67|2396.03|2383.03|40
1623161460000|2021-06-08 14:11:00|2398.13|2385.13|2392.75|2379.75|2399.03|2386.03|2392.71|2379.71|39
1623161470000|2021-06-08 14:11:10|2392.67|2379.67|2390.52|2377.52|2392.75|2379.75|2387.94|2374.94|40
1623161480000|2021-06-08 14:11:20|2390.55|2377.55|2391.34|2378.34|2392.76|2379.76|2390.4|2377.4|39
1623161490000|2021-06-08 14:11:30|2390.75|2377.75|2390.16|2377.16|2395.11|2382.11|2390.16|2377.16|40
1623161500000|2021-06-08 14:11:40|2390.14|2377.14|2391.34|2378.34|2391.34|2378.34|2387.25|2374.25|39
1623161510000|2021-06-08 14:11:50|2390.85|2377.85|2394.64|2381.64|2394.64|2381.64|2390.79|2377.79|39
1623161520000|2021-06-08 14:12:00|2394.52|2381.52|2391.35|2378.35|2394.52|2381.52|2389.29|2376.29|39
1623161530000|2021-06-08 14:12:10|2391.43|2378.43|2393.37|2380.37|2393.37|2380.37|2391.03|2378.03|40
1623161540000|2021-06-08 14:12:20|2393.33|2380.33|2391.46|2378.46|2393.34|2380.34|2387.94|2374.94|40
1623161550000|2021-06-08 14:12:30|2391.28|2378.28|2394.48|2381.48|2394.67|2381.67|2391.03|2378.03|36
1623161560000|2021-06-08 14:12:40|2394.73|2381.73|2399.86|2386.86|2401.42|2388.42|2394.73|2381.73|40
1623161570000|2021-06-08 14:12:50|2399.56|2386.56|2400.95|2387.95|2400.95|2387.95|2398.55|2385.55|37
1623161580000|2021-06-08 14:13:00|2400.98|2387.98|2400.54|2387.54|2401.56|2388.56|2400.36|2387.36|36
1623161590000|2021-06-08 14:13:10|2400.5|2387.5|2399.77|2386.77|2400.8|2387.8|2397.29|2384.29|39
1623161600000|2021-06-08 14:13:20|2399.59|2386.59|2398.86|2385.86|2400.14|2387.14|2398.43|2385.43|38
1623161610000|2021-06-08 14:13:30|2399.08|2386.08|2399.71|2386.71|2400.61|2387.61|2398.99|2385.99|39
1623161620000|2021-06-08 14:13:40|2399.78|2386.78|2404.97|2391.97|2405.01|2392.01|2399.78|2386.78|39
1623161630000|2021-06-08 14:13:50|2404.63|2391.63|2405.81|2392.81|2405.81|2392.81|2402.54|2389.54|39
1623161640000|2021-06-08 14:14:00|2405.86|2392.86|2405.28|2392.28|2409.12|2396.12|2405.28|2392.28|39
1623161650000|2021-06-08 14:14:10|2405.33|2392.33|2405.45|2392.45|2405.8|2392.8|2403.42|2390.42|40
1623161660000|2021-06-08 14:14:20|2405.43|2392.43|2406.03|2393.03|2406.03|2393.03|2403.23|2390.23|38
1623161670000|2021-06-08 14:14:30|2406.56|2393.56|2401.37|2388.37|2406.83|2393.83|2401.25|2388.25|39
1623161680000|2021-06-08 14:14:40|2401.24|2388.24|2402.66|2389.66|2404.77|2391.77|2401.24|2388.24|40
1623161690000|2021-06-08 14:14:50|2402.68|2389.68|2401.27|2388.27|2404.19|2391.19|2401.27|2388.27|39
1623161700000|2021-06-08 14:15:00|2401.08|2388.08|2409.16|2396.16|2409.16|2396.16|2401.08|2388.08|36
1623161710000|2021-06-08 14:15:10|2409.12|2396.12|2409.24|2396.24|2409.34|2396.34|2406.84|2393.84|39
1623161720000|2021-06-08 14:15:20|2409.4|2396.4|2406.96|2393.96|2409.4|2396.4|2403.98|2390.98|38
1623161730000|2021-06-08 14:15:30|2406.84|2393.84|2406.56|2393.56|2407.75|2394.75|2405.99|2392.99|37
1623161740000|2021-06-08 14:15:40|2406.6|2393.6|2409.2|2396.2|2409.41|2396.41|2406.31|2393.31|40
1623161750000|2021-06-08 14:15:50|2408.3|2395.3|2409.84|2396.84|2409.86|2396.86|2408.2|2395.2|39
1623161760000|2021-06-08 14:16:00|2409.8|2396.8|2414.51|2401.51|2414.66|2401.66|2409.2|2396.2|39
1623161770000|2021-06-08 14:16:10|2414.43|2401.43|2413.44|2400.44|2414.44|2401.44|2410.55|2397.55|38
1623161780000|2021-06-08 14:16:20|2413.03|2400.03|2409.76|2396.76|2413.66|2400.66|2409.76|2396.76|38
1623161790000|2021-06-08 14:16:30|2409.7|2396.7|2406.2|2393.2|2409.7|2396.7|2406.2|2393.2|40
1623161800000|2021-06-08 14:16:40|2405.86|2392.86|2405.31|2392.31|2407.67|2394.67|2404.83|2391.83|38
1623161810000|2021-06-08 14:16:50|2405.36|2392.36|2406.39|2393.39|2406.66|2393.66|2404.16|2391.16|39
1623161820000|2021-06-08 14:17:00|2406.25|2393.25|2407.45|2394.45|2408.14|2395.14|2405.91|2392.91|35
1623161830000|2021-06-08 14:17:10|2407.33|2394.33|2402.83|2389.83|2407.33|2394.33|2402.83|2389.83|39
1623161840000|2021-06-08 14:17:20|2402.95|2389.95|2400.69|2387.69|2403.74|2390.74|2400.19|2387.19|38
1623161850000|2021-06-08 14:17:30|2403.77|2390.77|2397.39|2384.39|2403.77|2390.77|2396.38|2383.38|36
1623161860000|2021-06-08 14:17:40|2397.41|2384.41|2395.3|2382.3|2397.41|2384.41|2393.79|2380.79|39
1623161870000|2021-06-08 14:17:50|2395.84|2382.84|2397.76|2384.76|2398.12|2385.12|2395.84|2382.84|40
1623161880000|2021-06-08 14:18:00|2397.5|2384.5|2393.84|2380.84|2397.5|2384.5|2393.37|2380.37|40
1623161890000|2021-06-08 14:18:10|2393.45|2380.45|2394.66|2381.66|2394.66|2381.66|2392.15|2379.15|40
1623161900000|2021-06-08 14:18:20|2395.06|2382.06|2394.32|2381.32|2396.06|2383.06|2393.63|2380.63|39
1623161910000|2021-06-08 14:18:30|2394.33|2381.33|2393.96|2380.96|2395.56|2382.56|2393.34|2380.34|38
1623161920000|2021-06-08 14:18:40|2393.81|2380.81|2393.38|2380.38|2394.01|2381.01|2391.75|2378.75|40
1623161930000|2021-06-08 14:18:50|2393.09|2380.09|2388.09|2375.09|2393.89|2380.89|2386.98|2373.98|40
1623161940000|2021-06-08 14:19:00|2390.22|2377.22|2388.82|2375.82|2393.34|2380.34|2387.65|2374.65|38
1623161950000|2021-06-08 14:19:10|2389.1|2376.1|2386.28|2373.28|2390.97|2377.97|2384.59|2371.59|39
1623161960000|2021-06-08 14:19:20|2386.07|2373.07|2383.51|2370.51|2388.87|2375.87|2383.51|2370.51|37
1623161970000|2021-06-08 14:19:30|2384.06|2371.06|2378.63|2365.63|2384.39|2371.39|2378.41|2365.41|37
1623161980000|2021-06-08 14:19:40|2378.49|2365.49|2381.66|2368.66|2381.66|2368.66|2377.54|2364.54|38
1623161990000|2021-06-08 14:19:50|2381.1|2368.1|2372.88|2359.88|2381.1|2368.1|2372.62|2359.62|40
1623162000000|2021-06-08 14:20:00|2372.78|2359.78|2375.48|2362.48|2376.19|2363.19|2372.36|2359.36|37
1623162010000|2021-06-08 14:20:10|2375.64|2362.64|2377.29|2364.29|2377.45|2364.45|2374.29|2361.29|37
1623162020000|2021-06-08 14:20:20|2377.16|2364.16|2377.73|2364.73|2378.14|2365.14|2376.16|2363.16|38
1623162030000|2021-06-08 14:20:30|2377.12|2364.12|2383.57|2370.57|2384.75|2371.75|2377.02|2364.02|40
1623162040000|2021-06-08 14:20:40|2383.42|2370.42|2387.73|2374.73|2388.4|2375.4|2383.22|2370.22|39
1623162050000|2021-06-08 14:20:50|2387.61|2374.61|2387.68|2374.68|2388.13|2375.13|2385.36|2372.36|37
1623162060000|2021-06-08 14:21:00|2387.57|2374.57|2388.75|2375.75|2389.44|2376.44|2384.8|2371.8|40
1623162070000|2021-06-08 14:21:10|2388.59|2375.59|2392.1|2379.1|2392.27|2379.27|2388.59|2375.59|39
1623162080000|2021-06-08 14:21:20|2392.68|2379.68|2394.67|2381.67|2396.26|2383.26|2392.68|2379.68|38
1623162090000|2021-06-08 14:21:30|2394.74|2381.74|2397.63|2384.63|2397.71|2384.71|2394.74|2381.74|40
1623162100000|2021-06-08 14:21:40|2397.25|2384.25|2397.19|2384.19|2397.25|2384.25|2394.46|2381.46|39
1623162110000|2021-06-08 14:21:50|2397.11|2384.11|2398.99|2385.99|2398.99|2385.99|2396.12|2383.12|40
1623162120000|2021-06-08 14:22:00|2399.37|2386.37|2401.79|2388.79|2402.65|2389.65|2399.29|2386.29|40
1623162130000|2021-06-08 14:22:10|2401.66|2388.66|2403.49|2390.49|2403.82|2390.82|2400.84|2387.84|40
1623162140000|2021-06-08 14:22:20|2403.53|2390.53|2397.21|2384.21|2403.53|2390.53|2397.21|2384.21|39
1623162150000|2021-06-08 14:22:30|2396.54|2383.54|2399.41|2386.41|2399.62|2386.62|2396.02|2383.02|38
1623162160000|2021-06-08 14:22:40|2400.11|2387.11|2401.58|2388.58|2401.58|2388.58|2398.57|2385.57|40
1623162170000|2021-06-08 14:22:50|2401.7|2388.7|2399.85|2386.85|2402.79|2389.79|2399.75|2386.75|37
1623162180000|2021-06-08 14:23:00|2400.1|2387.1|2404.37|2391.37|2404.44|2391.44|2400.1|2387.1|38
1623162190000|2021-06-08 14:23:10|2404.11|2391.11|2408.2|2395.2|2408.66|2395.66|2403.7|2390.7|40
1623162200000|2021-06-08 14:23:20|2408.4|2395.4|2407.53|2394.53|2408.4|2395.4|2406.18|2393.18|39
1623162210000|2021-06-08 14:23:30|2407.56|2394.56|2406.71|2393.71|2407.9|2394.9|2405.37|2392.37|38
1623162220000|2021-06-08 14:23:40|2406.63|2393.63|2403.23|2390.23|2406.63|2393.63|2403.23|2390.23|34
1623162230000|2021-06-08 14:23:50|2402.76|2389.76|2404.38|2391.38|2404.42|2391.42|2400.47|2387.47|40
1623162240000|2021-06-08 14:24:00|2404.35|2391.35|2404.84|2391.84|2405.62|2392.62|2404.32|2391.32|39
1623162250000|2021-06-08 14:24:10|2404.92|2391.92|2406.34|2393.34|2406.82|2393.82|2404.92|2391.92|39
1623162260000|2021-06-08 14:24:20|2406.45|2393.45|2406.3|2393.3|2406.62|2393.62|2406.01|2393.01|36
1623162270000|2021-06-08 14:24:30|2405.23|2392.23|2405.73|2392.73|2406.01|2393.01|2405.23|2392.23|33
1623162280000|2021-06-08 14:24:40|2405.5|2392.5|2404.33|2391.33|2405.5|2392.5|2403.53|2390.53|39
1623162290000|2021-06-08 14:24:50|2404.37|2391.37|2400.99|2387.99|2404.43|2391.43|2400.99|2387.99|37
1623162300000|2021-06-08 14:25:00|2400.41|2387.41|2403.32|2390.32|2403.32|2390.32|2399.79|2386.79|40
1623162310000|2021-06-08 14:25:10|2402.82|2389.82|2406.15|2393.15|2406.2|2393.2|2402.82|2389.82|37
1623162320000|2021-06-08 14:25:20|2405.93|2392.93|2406.23|2393.23|2406.53|2393.53|2404.81|2391.81|36
1623162330000|2021-06-08 14:25:30|2406.17|2393.17|2407.25|2394.25|2407.35|2394.35|2406.17|2393.17|37
1623162340000|2021-06-08 14:25:40|2407.36|2394.36|2409.35|2396.35|2409.41|2396.41|2405.79|2392.79|34
1623162350000|2021-06-08 14:25:50|2409.76|2396.76|2412.43|2399.43|2412.65|2399.65|2408.72|2395.72|38
1623162360000|2021-06-08 14:26:00|2412.14|2399.14|2413.42|2400.42|2413.85|2400.85|2412.14|2399.14|38
1623162370000|2021-06-08 14:26:10|2413.38|2400.38|2411.05|2398.05|2413.57|2400.57|2410.9|2397.9|40
1623162380000|2021-06-08 14:26:20|2411.07|2398.07|2411.24|2398.24|2411.24|2398.24|2408.27|2395.27|37
1623162390000|2021-06-08 14:26:30|2411.53|2398.53|2409.99|2396.99|2411.77|2398.77|2409.48|2396.48|39
1623162400000|2021-06-08 14:26:40|2410.02|2397.02|2410.31|2397.31|2410.86|2397.86|2409.87|2396.87|36
1623162410000|2021-06-08 14:26:50|2410.45|2397.45|2410.52|2397.52|2412.46|2399.46|2410.45|2397.45|38
1623162420000|2021-06-08 14:27:00|2409.75|2396.75|2412.82|2399.82|2412.82|2399.82|2409.75|2396.75|38
1623162430000|2021-06-08 14:27:10|2412.65|2399.65|2413.33|2400.33|2414.32|2401.32|2412.53|2399.53|37
1623162440000|2021-06-08 14:27:20|2413.29|2400.29|2413.2|2400.2|2414.07|2401.07|2411.65|2398.65|35
1623162450000|2021-06-08 14:27:30|2413.36|2400.36|2414.3|2401.3|2415.51|2402.51|2412.92|2399.92|38
1623162460000|2021-06-08 14:27:40|2414.27|2401.27|2414.81|2401.81|2415.3|2402.3|2414.01|2401.01|38
1623162470000|2021-06-08 14:27:50|2414.9|2401.9|2414.85|2401.85|2415.49|2402.49|2414.72|2401.72|37
1623162480000|2021-06-08 14:28:00|2414.8|2401.8|2408.84|2395.84|2414.8|2401.8|2408.84|2395.84|40
1623162490000|2021-06-08 14:28:10|2408.89|2395.89|2408.08|2395.08|2409.78|2396.78|2407.95|2394.95|39
1623162500000|2021-06-08 14:28:20|2408.05|2395.05|2406.42|2393.42|2408.21|2395.21|2405.95|2392.95|34
1623162510000|2021-06-08 14:28:30|2406.44|2393.44|2407.31|2394.31|2407.51|2394.51|2406.44|2393.44|33
1623162520000|2021-06-08 14:28:40|2407.3|2394.3|2407.01|2394.01|2407.4|2394.4|2405.58|2392.58|38
1623162530000|2021-06-08 14:28:50|2407.22|2394.22|2404.38|2391.38|2407.24|2394.24|2403.97|2390.97|33
1623162540000|2021-06-08 14:29:00|2404.24|2391.24|2407.11|2394.11|2407.11|2394.11|2404.23|2391.23|32
1623162550000|2021-06-08 14:29:10|2406.95|2393.95|2404.84|2391.84|2407.07|2394.07|2404.84|2391.84|32
1623162560000|2021-06-08 14:29:20|2404.78|2391.78|2404|2391|2405.57|2392.57|2404|2391|36
1623162570000|2021-06-08 14:29:30|2403.82|2390.82|2402.13|2389.13|2404.2|2391.2|2402.13|2389.13|33
1623162580000|2021-06-08 14:29:40|2401.83|2388.83|2401.59|2388.59|2402.17|2389.17|2400.48|2387.48|39
1623162590000|2021-06-08 14:29:50|2401.44|2388.44|2399.73|2386.73|2401.57|2388.57|2399.47|2386.47|37
1623162600000|2021-06-08 14:30:00|2400.55|2387.55|2398.25|2385.25|2400.55|2387.55|2395.36|2382.36|37
1623162610000|2021-06-08 14:30:10|2398.44|2385.44|2402.38|2389.38|2402.44|2389.44|2398.44|2385.44|39
1623162620000|2021-06-08 14:30:20|2402.39|2389.39|2405.73|2392.73|2407.61|2394.61|2402.39|2389.39|39
1623162630000|2021-06-08 14:30:30|2406.01|2393.01|2408.16|2395.16|2408.41|2395.41|2405.72|2392.72|40
1623162640000|2021-06-08 14:30:40|2408.05|2395.05|2408.47|2395.47|2408.73|2395.73|2407.64|2394.64|32
1623162650000|2021-06-08 14:30:50|2408.44|2395.44|2408.14|2395.14|2409.29|2396.29|2408.14|2395.14|33
1623162660000|2021-06-08 14:31:00|2408.17|2395.17|2407.34|2394.34|2408.22|2395.22|2406.87|2393.87|35
1623162670000|2021-06-08 14:31:10|2407.35|2394.35|2408.62|2395.62|2408.62|2395.62|2407.35|2394.35|34
1623162680000|2021-06-08 14:31:20|2408.49|2395.49|2409.12|2396.12|2410.7|2397.7|2408.46|2395.46|38
1623162690000|2021-06-08 14:31:30|2409.18|2396.18|2406.61|2393.61|2409.23|2396.23|2406.43|2393.43|36
1623162700000|2021-06-08 14:31:40|2406.66|2393.66|2406.65|2393.65|2406.88|2393.88|2405.49|2392.49|34
1623162710000|2021-06-08 14:31:50|2406.6|2393.6|2407.37|2394.37|2407.91|2394.91|2406.22|2393.22|36
1623162720000|2021-06-08 14:32:00|2407.32|2394.32|2404.7|2391.7|2407.64|2394.64|2404.16|2391.16|37
1623162730000|2021-06-08 14:32:10|2404.58|2391.58|2403.29|2390.29|2404.64|2391.64|2402.6|2389.6|36
1623162740000|2021-06-08 14:32:20|2403.27|2390.27|2405.66|2392.66|2405.87|2392.87|2402.83|2389.83|38
1623162750000|2021-06-08 14:32:30|2405.6|2392.6|2405.24|2392.24|2405.6|2392.6|2404.4|2391.4|38
1623162760000|2021-06-08 14:32:40|2405.16|2392.16|2404.42|2391.42|2405.29|2392.29|2403.77|2390.77|35
1623162770000|2021-06-08 14:32:50|2404.36|2391.36|2404.2|2391.2|2405.76|2392.76|2404.02|2391.02|37
1623162780000|2021-06-08 14:33:00|2404.27|2391.27|2405.57|2392.57|2405.72|2392.72|2403.74|2390.74|36
1623162790000|2021-06-08 14:33:10|2405.53|2392.53|2406.75|2393.75|2407.71|2394.71|2405.53|2392.53|40
1623162800000|2021-06-08 14:33:20|2406.81|2393.81|2407.96|2394.96|2407.96|2394.96|2406.81|2393.81|39
1623162810000|2021-06-08 14:33:30|2408.34|2395.34|2407.8|2394.8|2409.07|2396.07|2407|2394|40
1623162820000|2021-06-08 14:33:40|2407.65|2394.65|2407.93|2394.93|2408.33|2395.33|2407.02|2394.02|38
1623162830000|2021-06-08 14:33:50|2407.91|2394.91|2406.21|2393.21|2408.1|2395.1|2405.24|2392.24|37
1623162840000|2021-06-08 14:34:00|2406.39|2393.39|2405.81|2392.81|2407.2|2394.2|2405.66|2392.66|40
1623162850000|2021-06-08 14:34:10|2405.79|2392.79|2403.16|2390.16|2405.79|2392.79|2402.61|2389.61|35
1623162860000|2021-06-08 14:34:20|2403.18|2390.18|2401.62|2388.62|2403.77|2390.77|2400.86|2387.86|35
1623162870000|2021-06-08 14:34:30|2401.5|2388.5|2401.57|2388.57|2401.86|2388.86|2400.78|2387.78|35
1623162880000|2021-06-08 14:34:40|2401.58|2388.58|2401.95|2388.95|2402.95|2389.95|2401.54|2388.54|33
1623162890000|2021-06-08 14:34:50|2401.89|2388.89|2399.89|2386.89|2402.11|2389.11|2399.89|2386.89|37
1623162900000|2021-06-08 14:35:00|2399.76|2386.76|2398.93|2385.93|2399.76|2386.76|2397.53|2384.53|37
1623162910000|2021-06-08 14:35:10|2398.95|2385.95|2398.07|2385.07|2399.04|2386.04|2397.78|2384.78|33
1623162920000|2021-06-08 14:35:20|2398.09|2385.09|2398.4|2385.4|2398.4|2385.4|2397.7|2384.7|30
1623162930000|2021-06-08 14:35:30|2398.42|2385.42|2398.65|2385.65|2401.13|2388.13|2398.23|2385.23|33
1623162940000|2021-06-08 14:35:40|2398.67|2385.67|2402.24|2389.24|2402.24|2389.24|2398.67|2385.67|39
1623162950000|2021-06-08 14:35:50|2402.31|2389.31|2403.32|2390.32|2404.06|2391.06|2402.14|2389.14|37
1623162960000|2021-06-08 14:36:00|2403.36|2390.36|2404.34|2391.34|2404.43|2391.43|2402.34|2389.34|39
1623162970000|2021-06-08 14:36:10|2404.32|2391.32|2405.73|2392.73|2405.89|2392.89|2404.32|2391.32|38
1623162980000|2021-06-08 14:36:20|2405.7|2392.7|2405.8|2392.8|2405.94|2392.94|2405.27|2392.27|39
1623162990000|2021-06-08 14:36:30|2405.75|2392.75|2404.59|2391.59|2405.98|2392.98|2404.59|2391.59|35
1623163000000|2021-06-08 14:36:40|2404.25|2391.25|2408.08|2395.08|2409.09|2396.09|2404.25|2391.25|36
1623163010000|2021-06-08 14:36:50|2407.71|2394.71|2406.49|2393.49|2408.71|2395.71|2406.49|2393.49|41
1623163020000|2021-06-08 14:37:00|2406.42|2393.42|2406.19|2393.19|2406.5|2393.5|2405.82|2392.82|33
1623163030000|2021-06-08 14:37:10|2406.21|2393.21|2407.02|2394.02|2407.32|2394.32|2406.2|2393.2|36
1623163040000|2021-06-08 14:37:20|2407.09|2394.09|2405.29|2392.29|2407.24|2394.24|2405.06|2392.06|33
1623163050000|2021-06-08 14:37:30|2405.32|2392.32|2403.83|2390.83|2405.41|2392.41|2403.43|2390.43|35
1623163060000|2021-06-08 14:37:40|2404.47|2391.47|2404.55|2391.55|2405.98|2392.98|2404.38|2391.38|34
1623163070000|2021-06-08 14:37:50|2404.52|2391.52|2405.65|2392.65|2406.09|2393.09|2404.52|2391.52|40
1623163080000|2021-06-08 14:38:00|2405.63|2392.63|2404.43|2391.43|2405.93|2392.93|2403.86|2390.86|34
1623163090000|2021-06-08 14:38:10|2404.94|2391.94|2402.46|2389.46|2405.41|2392.41|2402.46|2389.46|29
1623163100000|2021-06-08 14:38:20|2402.57|2389.57|2398.81|2385.81|2402.57|2389.57|2398.57|2385.57|36
1623163110000|2021-06-08 14:38:30|2398.71|2385.71|2398.97|2385.97|2399.97|2386.97|2398.71|2385.71|39
1623163120000|2021-06-08 14:38:40|2399.04|2386.04|2399.54|2386.54|2400.24|2387.24|2398.87|2385.87|36
1623163130000|2021-06-08 14:38:50|2399.61|2386.61|2398.98|2385.98|2399.96|2386.96|2398.37|2385.37|34
1623163140000|2021-06-08 14:39:00|2398.87|2385.87|2396.83|2383.83|2398.93|2385.93|2396.61|2383.61|36
1623163150000|2021-06-08 14:39:10|2395.67|2382.67|2394|2381|2396.85|2383.85|2394|2381|37
1623163160000|2021-06-08 14:39:20|2394.16|2381.16|2397.15|2384.15|2397.46|2384.46|2394.08|2381.08|38
1623163170000|2021-06-08 14:39:30|2396.95|2383.95|2396.83|2383.83|2397.15|2384.15|2396.37|2383.37|31
1623163180000|2021-06-08 14:39:40|2396.81|2383.81|2395.35|2382.35|2397.64|2384.64|2395.35|2382.35|39
1623163190000|2021-06-08 14:39:50|2395.34|2382.34|2394.1|2381.1|2395.38|2382.38|2394.03|2381.03|35
1623163200000|2021-06-08 14:40:00|2394.29|2381.29|2396.35|2383.35|2396.35|2383.35|2394.29|2381.29|34
1623163210000|2021-06-08 14:40:10|2396.27|2383.27|2399.31|2386.31|2399.31|2386.31|2395.59|2382.59|35
1623163220000|2021-06-08 14:40:20|2399.94|2386.94|2399.35|2386.35|2400.71|2387.71|2399.21|2386.21|37
1623163230000|2021-06-08 14:40:30|2399.5|2386.5|2396.85|2383.85|2399.53|2386.53|2396.62|2383.62|40
1623163240000|2021-06-08 14:40:40|2396.94|2383.94|2396.49|2383.49|2397.16|2384.16|2395.44|2382.44|29
1623163250000|2021-06-08 14:40:50|2396.68|2383.68|2397.11|2384.11|2397.68|2384.68|2395.93|2382.93|38
1623163260000|2021-06-08 14:41:00|2397.2|2384.2|2395.5|2382.5|2397.53|2384.53|2395.45|2382.45|39
1623163270000|2021-06-08 14:41:10|2395.41|2382.41|2392.95|2379.95|2396.19|2383.19|2392.95|2379.95|32
1623163280000|2021-06-08 14:41:20|2392.91|2379.91|2393.59|2380.59|2393.7|2380.7|2392.66|2379.66|36
1623163290000|2021-06-08 14:41:30|2393.44|2380.44|2394.58|2381.58|2394.65|2381.65|2393.44|2380.44|33
1623163300000|2021-06-08 14:41:40|2394.57|2381.57|2393.76|2380.76|2394.58|2381.58|2393.48|2380.48|32
1623163310000|2021-06-08 14:41:50|2393.94|2380.94|2390.58|2377.58|2394.06|2381.06|2390.58|2377.58|34
1623163320000|2021-06-08 14:42:00|2390.51|2377.51|2388.76|2375.76|2390.53|2377.53|2387.03|2374.03|36
1623163330000|2021-06-08 14:42:10|2387.55|2374.55|2389.08|2376.08|2389.24|2376.24|2387.55|2374.55|36
1623163340000|2021-06-08 14:42:20|2389.16|2376.16|2390.25|2377.25|2390.8|2377.8|2388.96|2375.96|38
1623163350000|2021-06-08 14:42:30|2390.2|2377.2|2386.86|2373.86|2390.2|2377.2|2386.83|2373.83|36
1623163360000|2021-06-08 14:42:40|2386.78|2373.78|2386.59|2373.59|2386.79|2373.79|2384.84|2371.84|39
1623163370000|2021-06-08 14:42:50|2386.67|2373.67|2389.56|2376.56|2390.03|2377.03|2386.08|2373.08|38
1623163380000|2021-06-08 14:43:00|2389.54|2376.54|2387.83|2374.83|2390.21|2377.21|2387.41|2374.41|40
1623163390000|2021-06-08 14:43:10|2387.65|2374.65|2387.57|2374.57|2387.82|2374.82|2385.76|2372.76|39
1623163400000|2021-06-08 14:43:20|2388.04|2375.04|2390.74|2377.74|2390.95|2377.95|2388.04|2375.04|38
1623163410000|2021-06-08 14:43:30|2390.68|2377.68|2393.75|2380.75|2393.75|2380.75|2390.68|2377.68|38
1623163420000|2021-06-08 14:43:40|2393.59|2380.59|2393.12|2380.12|2393.74|2380.74|2391.71|2378.71|36
1623163430000|2021-06-08 14:43:50|2393.32|2380.32|2391.04|2378.04|2393.46|2380.46|2391.04|2378.04|31
1623163440000|2021-06-08 14:44:00|2390.94|2377.94|2391.66|2378.66|2391.66|2378.66|2389.39|2376.39|35
1623163450000|2021-06-08 14:44:10|2391.72|2378.72|2391.96|2378.96|2393.19|2380.19|2391.53|2378.53|38
1623163460000|2021-06-08 14:44:20|2391.68|2378.68|2389.54|2376.54|2391.68|2378.68|2388.93|2375.93|35
1623163470000|2021-06-08 14:44:30|2389.69|2376.69|2388.72|2375.72|2389.69|2376.69|2387.66|2374.66|31
1623163480000|2021-06-08 14:44:40|2388.97|2375.97|2389.61|2376.61|2389.73|2376.73|2388.71|2375.71|35
1623163490000|2021-06-08 14:44:50|2389.59|2376.59|2388.82|2375.82|2389.59|2376.59|2388.49|2375.49|35
1623163500000|2021-06-08 14:45:00|2388.78|2375.78|2394.61|2381.61|2394.61|2381.61|2387.97|2374.97|37
1623163510000|2021-06-08 14:45:10|2394.83|2381.83|2396.42|2383.42|2396.83|2383.83|2393.94|2380.94|40
1623163520000|2021-06-08 14:45:20|2395.97|2382.97|2393.53|2380.53|2396.09|2383.09|2393.29|2380.29|40
1623163530000|2021-06-08 14:45:30|2393.38|2380.38|2395.43|2382.43|2395.43|2382.43|2392.76|2379.76|38
1623163540000|2021-06-08 14:45:40|2395.03|2382.03|2391.42|2378.42|2395.46|2382.46|2391.42|2378.42|37
1623163550000|2021-06-08 14:45:50|2391.9|2378.9|2389.52|2376.52|2392.18|2379.18|2389.52|2376.52|35
1623163560000|2021-06-08 14:46:00|2390.59|2377.59|2387.29|2374.29|2390.66|2377.66|2387.29|2374.29|33
1623163570000|2021-06-08 14:46:10|2387.21|2374.21|2388.49|2375.49|2388.59|2375.59|2386.61|2373.61|33
1623163580000|2021-06-08 14:46:20|2388.59|2375.59|2386.92|2373.92|2388.74|2375.74|2386.56|2373.56|35
1623163590000|2021-06-08 14:46:30|2387.06|2374.06|2386.69|2373.69|2387.27|2374.27|2386.4|2373.4|35
1623163600000|2021-06-08 14:46:40|2386.62|2373.62|2391.94|2378.94|2391.94|2378.94|2386.34|2373.34|36
1623163610000|2021-06-08 14:46:50|2391.84|2378.84|2394.22|2381.22|2394.52|2381.52|2391.25|2378.25|40
1623163620000|2021-06-08 14:47:00|2394.26|2381.26|2395.54|2382.54|2395.54|2382.54|2393.27|2380.27|36
1623163630000|2021-06-08 14:47:10|2396.1|2383.1|2397.48|2384.48|2399.44|2386.44|2396.1|2383.1|37
1623163640000|2021-06-08 14:47:20|2397.58|2384.58|2395.95|2382.95|2397.75|2384.75|2395.95|2382.95|37
1623163650000|2021-06-08 14:47:30|2396|2383|2395.61|2382.61|2396.13|2383.13|2395.14|2382.14|31
1623163660000|2021-06-08 14:47:40|2395.53|2382.53|2395.49|2382.49|2396.49|2383.49|2395.43|2382.43|35
1623163670000|2021-06-08 14:47:50|2395.68|2382.68|2393.86|2380.86|2395.79|2382.79|2393.86|2380.86|33
1623163680000|2021-06-08 14:48:00|2393.25|2380.25|2395.42|2382.42|2395.42|2382.42|2392.53|2379.53|34
1623163690000|2021-06-08 14:48:10|2395.44|2382.44|2397.43|2384.43|2397.55|2384.55|2395.44|2382.44|32
1623163700000|2021-06-08 14:48:20|2397.94|2384.94|2398.14|2385.14|2398.55|2385.55|2397.12|2384.12|40
1623163710000|2021-06-08 14:48:30|2398.2|2385.2|2400.03|2387.03|2400.48|2387.48|2398.2|2385.2|37
1623163720000|2021-06-08 14:48:40|2399.65|2386.65|2397.79|2384.79|2399.87|2386.87|2397.74|2384.74|39
1623163730000|2021-06-08 14:48:50|2397.76|2384.76|2399.11|2386.11|2399.31|2386.31|2397.76|2384.76|36
1623163740000|2021-06-08 14:49:00|2398.87|2385.87|2399.76|2386.76|2400.71|2387.71|2398.76|2385.76|38
1623163750000|2021-06-08 14:49:10|2399.99|2386.99|2401.98|2388.98|2402.09|2389.09|2399.6|2386.6|39
1623163760000|2021-06-08 14:49:20|2401.84|2388.84|2400.19|2387.19|2402.6|2389.6|2400.12|2387.12|39
1623163770000|2021-06-08 14:49:30|2400.21|2387.21|2397.08|2384.08|2400.21|2387.21|2396.94|2383.94|39
1623163780000|2021-06-08 14:49:40|2397.16|2384.16|2398.35|2385.35|2398.37|2385.37|2396.45|2383.45|38
1623163790000|2021-06-08 14:49:50|2398.25|2385.25|2397.05|2384.05|2398.48|2385.48|2395.86|2382.86|37
1623163800000|2021-06-08 14:50:00|2397.2|2384.2|2394.11|2381.11|2397.53|2384.53|2394.11|2381.11|39
1623163810000|2021-06-08 14:50:10|2393.76|2380.76|2393.41|2380.41|2394.54|2381.54|2393.18|2380.18|39
1623163820000|2021-06-08 14:50:20|2393.25|2380.25|2391.95|2378.95|2393.25|2380.25|2390.91|2377.91|38
1623163830000|2021-06-08 14:50:30|2391.89|2378.89|2391.21|2378.21|2393.16|2380.16|2391.08|2378.08|32
1623163840000|2021-06-08 14:50:40|2391.39|2378.39|2392.82|2379.82|2393.2|2380.2|2391.31|2378.31|39
1623163850000|2021-06-08 14:50:50|2392.56|2379.56|2388.72|2375.72|2392.56|2379.56|2388.72|2375.72|39
1623163860000|2021-06-08 14:51:00|2387.57|2374.57|2387.64|2374.64|2388.12|2375.12|2385.69|2372.69|40
1623163870000|2021-06-08 14:51:10|2387.43|2374.43|2389.2|2376.2|2389.29|2376.29|2387.43|2374.43|36
1623163880000|2021-06-08 14:51:20|2389.24|2376.24|2387.11|2374.11|2389.65|2376.65|2386.11|2373.11|36
1623163890000|2021-06-08 14:51:30|2386.83|2373.83|2385.06|2372.06|2387.09|2374.09|2384.57|2371.57|40
1623163900000|2021-06-08 14:51:40|2384.95|2371.95|2385.09|2372.09|2386.01|2373.01|2384.88|2371.88|37
1623163910000|2021-06-08 14:51:50|2385.17|2372.17|2383.85|2370.85|2385.22|2372.22|2383.85|2370.85|36
1623163920000|2021-06-08 14:52:00|2383.87|2370.87|2382.7|2369.7|2384.24|2371.24|2381.46|2368.46|37
1623163930000|2021-06-08 14:52:10|2382.71|2369.71|2383.8|2370.8|2383.95|2370.95|2382.71|2369.71|31
1623163940000|2021-06-08 14:52:20|2383.48|2370.48|2383.33|2370.33|2384.88|2371.88|2382.87|2369.87|38
1623163950000|2021-06-08 14:52:30|2383.2|2370.2|2380.71|2367.71|2383.73|2370.73|2380.34|2367.34|37
1623163960000|2021-06-08 14:52:40|2380.49|2367.49|2375.61|2362.61|2380.58|2367.58|2375.15|2362.15|38
1623163970000|2021-06-08 14:52:50|2376.29|2363.29|2373.72|2360.72|2376.8|2363.8|2373.56|2360.56|36
1623163980000|2021-06-08 14:53:00|2373.73|2360.73|2375.7|2362.7|2376.29|2363.29|2373.24|2360.24|39
1623163990000|2021-06-08 14:53:10|2375.72|2362.72|2376.91|2363.91|2378.59|2365.59|2375.72|2362.72|39
1623164000000|2021-06-08 14:53:20|2376.92|2363.92|2376.65|2363.65|2377.81|2364.81|2376.39|2363.39|40
1623164010000|2021-06-08 14:53:30|2376.69|2363.69|2377.97|2364.97|2378.05|2365.05|2375.91|2362.91|38
1623164020000|2021-06-08 14:53:40|2377.93|2364.93|2376.23|2363.23|2378.31|2365.31|2376.22|2363.22|32
1623164030000|2021-06-08 14:53:50|2376.45|2363.45|2376|2363|2376.84|2363.84|2374.35|2361.35|38
1623164040000|2021-06-08 14:54:00|2375.97|2362.97|2379.84|2366.84|2379.84|2366.84|2375.97|2362.97|36
1623164050000|2021-06-08 14:54:10|2380.03|2367.03|2382.77|2369.77|2382.77|2369.77|2379.27|2366.27|38
1623164060000|2021-06-08 14:54:20|2382.6|2369.6|2383.05|2370.05|2383.05|2370.05|2381.09|2368.09|39
1623164070000|2021-06-08 14:54:30|2383.09|2370.09|2383.45|2370.45|2383.57|2370.57|2382.13|2369.13|34
1623164080000|2021-06-08 14:54:40|2383.46|2370.46|2379.54|2366.54|2383.46|2370.46|2379.54|2366.54|38
1623164090000|2021-06-08 14:54:50|2379.63|2366.63|2380.37|2367.37|2380.83|2367.83|2379.46|2366.46|38
1623164100000|2021-06-08 14:55:00|2379.86|2366.86|2375.85|2362.85|2379.86|2366.86|2375.05|2362.05|38
1623164110000|2021-06-08 14:55:10|2375.58|2362.58|2370.98|2357.98|2376.06|2363.06|2370.98|2357.98|40
1623164120000|2021-06-08 14:55:20|2370.76|2357.76|2368.44|2355.44|2370.76|2357.76|2367.29|2354.29|37
1623164130000|2021-06-08 14:55:30|2368.19|2355.19|2369.67|2356.67|2369.67|2356.67|2367.08|2354.08|38
1623164140000|2021-06-08 14:55:40|2369.72|2356.72|2370.12|2357.12|2370.23|2357.23|2368.41|2355.41|37
1623164150000|2021-06-08 14:55:50|2370.13|2357.13|2368.13|2355.13|2371.19|2358.19|2367.71|2354.71|40
1623164160000|2021-06-08 14:56:00|2368.26|2355.26|2364.79|2351.79|2368.31|2355.31|2364.79|2351.79|37
1623164170000|2021-06-08 14:56:10|2364.74|2351.74|2368.29|2355.29|2369|2356|2364.69|2351.69|36
1623164180000|2021-06-08 14:56:20|2368.16|2355.16|2363.85|2350.85|2368.16|2355.16|2363.85|2350.85|38
1623164190000|2021-06-08 14:56:30|2363.34|2350.34|2361.9|2348.9|2363.67|2350.67|2361.52|2348.52|39
1623164200000|2021-06-08 14:56:40|2361.82|2348.82|2361.96|2348.96|2362.56|2349.56|2360.59|2347.59|39
1623164210000|2021-06-08 14:56:50|2361.97|2348.97|2364.57|2351.57|2368.12|2355.12|2361.97|2348.97|39
1623164220000|2021-06-08 14:57:00|2364.37|2351.37|2368.85|2355.85|2368.85|2355.85|2362.97|2349.97|39
1623164230000|2021-06-08 14:57:10|2369.02|2356.02|2370.42|2357.42|2370.53|2357.53|2368.7|2355.7|38
1623164240000|2021-06-08 14:57:20|2370.65|2357.65|2372.22|2359.22|2374.02|2361.02|2370.43|2357.43|38
1623164250000|2021-06-08 14:57:30|2372.18|2359.18|2376.84|2363.84|2376.84|2363.84|2371.75|2358.75|37
1623164260000|2021-06-08 14:57:40|2377.13|2364.13|2379.78|2366.78|2379.78|2366.78|2375.47|2362.47|39
1623164270000|2021-06-08 14:57:50|2379.72|2366.72|2384.07|2371.07|2384.07|2371.07|2379.29|2366.29|38
1623164280000|2021-06-08 14:58:00|2383.62|2370.62|2389.42|2376.42|2389.52|2376.52|2383.59|2370.59|39
1623164290000|2021-06-08 14:58:10|2389.73|2376.73|2389.11|2376.11|2391.39|2378.39|2389.11|2376.11|40
1623164300000|2021-06-08 14:58:20|2389.34|2376.34|2389.53|2376.53|2392.87|2379.87|2388.19|2375.19|38
1623164310000|2021-06-08 14:58:30|2389.16|2376.16|2392.1|2379.1|2393.25|2380.25|2388.28|2375.28|37
1623164320000|2021-06-08 14:58:40|2392.3|2379.3|2392.42|2379.42|2393.91|2380.91|2390.44|2377.44|38
1623164330000|2021-06-08 14:58:50|2393.36|2380.36|2394.4|2381.4|2394.5|2381.5|2392.28|2379.28|39
1623164340000|2021-06-08 14:59:00|2394.32|2381.32|2391.71|2378.71|2394.32|2381.32|2391.6|2378.6|39
1623164350000|2021-06-08 14:59:10|2391.64|2378.64|2391.54|2378.54|2391.73|2378.73|2389.96|2376.96|39
1623164360000|2021-06-08 14:59:20|2391.95|2378.95|2395.38|2382.38|2395.38|2382.38|2391.88|2378.88|39
1623164370000|2021-06-08 14:59:30|2395.4|2382.4|2394.98|2381.98|2395.63|2382.63|2394.02|2381.02|38
1623164380000|2021-06-08 14:59:40|2395.22|2382.22|2393|2380|2396.16|2383.16|2393|2380|39
1623164390000|2021-06-08 14:59:50|2392.78|2379.78|2390.45|2377.45|2392.79|2379.79|2390.11|2377.11|40
1623164400000|2021-06-08 15:00:00|2390.63|2377.63|2392.26|2379.26|2395.23|2382.23|2390.54|2377.54|37
1623164410000|2021-06-08 15:00:10|2392.43|2379.43|2393.98|2380.98|2394.13|2381.13|2391.91|2378.91|38
1623164420000|2021-06-08 15:00:20|2393.97|2380.97|2390.91|2377.91|2394.02|2381.02|2390.52|2377.52|38
1623164430000|2021-06-08 15:00:30|2391.42|2378.42|2389.72|2376.72|2391.42|2378.42|2388.8|2375.8|38
1623164440000|2021-06-08 15:00:40|2389.56|2376.56|2387.55|2374.55|2389.72|2376.72|2387.55|2374.55|36
1623164450000|2021-06-08 15:00:50|2388.57|2375.57|2383.17|2370.17|2388.57|2375.57|2383.07|2370.07|33
1623164460000|2021-06-08 15:01:00|2383.48|2370.48|2385.85|2372.85|2387.61|2374.61|2382.95|2369.95|40
1623164470000|2021-06-08 15:01:10|2385.72|2372.72|2381.74|2368.74|2385.88|2372.88|2381.49|2368.49|37
1623164480000|2021-06-08 15:01:20|2382.26|2369.26|2381.69|2368.69|2384.12|2371.12|2381.46|2368.46|38
1623164490000|2021-06-08 15:01:30|2381.68|2368.68|2381.88|2368.88|2382.75|2369.75|2381.45|2368.45|36
1623164500000|2021-06-08 15:01:40|2382.03|2369.03|2384.04|2371.04|2384.04|2371.04|2381.38|2368.38|36
1623164510000|2021-06-08 15:01:50|2384.4|2371.4|2382.53|2369.53|2384.48|2371.48|2381.93|2368.93|40
1623164520000|2021-06-08 15:02:00|2382.63|2369.63|2386.75|2373.75|2387.66|2374.66|2382.63|2369.63|37
1623164530000|2021-06-08 15:02:10|2386.9|2373.9|2386.14|2373.14|2386.9|2373.9|2385.86|2372.86|36
1623164540000|2021-06-08 15:02:20|2386.43|2373.43|2388.7|2375.7|2389.21|2376.21|2386.43|2373.43|36
1623164550000|2021-06-08 15:02:30|2388.89|2375.89|2386.9|2373.9|2388.96|2375.96|2386.29|2373.29|35
1623164560000|2021-06-08 15:02:40|2387.38|2374.38|2387.56|2374.56|2387.85|2374.85|2385.53|2372.53|40
1623164570000|2021-06-08 15:02:50|2387.75|2374.75|2387.28|2374.28|2388.06|2375.06|2387.21|2374.21|39
1623164580000|2021-06-08 15:03:00|2387.16|2374.16|2385.29|2372.29|2387.16|2374.16|2384.23|2371.23|39
1623164590000|2021-06-08 15:03:10|2385.26|2372.26|2383.36|2370.36|2385.33|2372.33|2382.58|2369.58|38
1623164600000|2021-06-08 15:03:20|2383.13|2370.13|2385.82|2372.82|2385.82|2372.82|2382.88|2369.88|36
1623164610000|2021-06-08 15:03:30|2385.93|2372.93|2381.97|2368.97|2386.43|2373.43|2381.9|2368.9|38
1623164620000|2021-06-08 15:03:40|2381.39|2368.39|2383.54|2370.54|2384.68|2371.68|2380.84|2367.84|38
1623164630000|2021-06-08 15:03:50|2383.38|2370.38|2382.4|2369.4|2383.53|2370.53|2381.72|2368.72|34
1623164640000|2021-06-08 15:04:00|2382.71|2369.71|2384.54|2371.54|2384.54|2371.54|2381.4|2368.4|38
1623164650000|2021-06-08 15:04:10|2384.97|2371.97|2384.56|2371.56|2385.78|2372.78|2384|2371|38
1623164660000|2021-06-08 15:04:20|2384.89|2371.89|2382.32|2369.32|2384.89|2371.89|2382.28|2369.28|37
1623164670000|2021-06-08 15:04:30|2382.28|2369.28|2381.26|2368.26|2383.12|2370.12|2381.07|2368.07|38
1623164680000|2021-06-08 15:04:40|2381.22|2368.22|2377.81|2364.81|2381.36|2368.36|2377.77|2364.77|38
1623164690000|2021-06-08 15:04:50|2378.13|2365.13|2380.24|2367.24|2380.45|2367.45|2378.13|2365.13|40
1623164700000|2021-06-08 15:05:00|2380|2367|2377.44|2364.44|2380.16|2367.16|2377.09|2364.09|37
1623164710000|2021-06-08 15:05:10|2378.07|2365.07|2376.48|2363.48|2378.5|2365.5|2373.85|2360.85|37
1623164720000|2021-06-08 15:05:20|2375.85|2362.85|2375.02|2362.02|2375.91|2362.91|2372.22|2359.22|39
1623164730000|2021-06-08 15:05:30|2375.43|2362.43|2374.91|2361.91|2375.55|2362.55|2373.29|2360.29|38
1623164740000|2021-06-08 15:05:40|2374.98|2361.98|2372.49|2359.49|2375.07|2362.07|2371.88|2358.88|39
1623164750000|2021-06-08 15:05:50|2372.27|2359.27|2372.21|2359.21|2372.34|2359.34|2370.83|2357.83|37
1623164760000|2021-06-08 15:06:00|2371.87|2358.87|2374.29|2361.29|2375.02|2362.02|2371.72|2358.72|39
1623164770000|2021-06-08 15:06:10|2373.92|2360.92|2372.46|2359.46|2374.28|2361.28|2371.87|2358.87|38
1623164780000|2021-06-08 15:06:20|2372.57|2359.57|2372.39|2359.39|2373.49|2360.49|2371.17|2358.17|39
1623164790000|2021-06-08 15:06:30|2372.6|2359.6|2372.19|2359.19|2373.22|2360.22|2371.58|2358.58|36
1623164800000|2021-06-08 15:06:40|2372.11|2359.11|2371.15|2358.15|2372.42|2359.42|2370.75|2357.75|39
1623164810000|2021-06-08 15:06:50|2370.91|2357.91|2369.66|2356.66|2370.97|2357.97|2369.66|2356.66|37
1623164820000|2021-06-08 15:07:00|2369.25|2356.25|2368.2|2355.2|2369.3|2356.3|2366.85|2353.85|38
1623164830000|2021-06-08 15:07:10|2368.46|2355.46|2369.57|2356.57|2369.57|2356.57|2366.14|2353.14|40
1623164840000|2021-06-08 15:07:20|2369.72|2356.72|2372.47|2359.47|2372.47|2359.47|2369.26|2356.26|38
1623164850000|2021-06-08 15:07:30|2372.62|2359.62|2369.16|2356.16|2372.69|2359.69|2368.81|2355.81|37
1623164860000|2021-06-08 15:07:40|2369.76|2356.76|2368.31|2355.31|2370.32|2357.32|2368.02|2355.02|40
1623164870000|2021-06-08 15:07:50|2368.41|2355.41|2369.72|2356.72|2370.03|2357.03|2368.04|2355.04|35
1623164880000|2021-06-08 15:08:00|2369.32|2356.32|2371.56|2358.56|2371.75|2358.75|2368.52|2355.52|37
1623164890000|2021-06-08 15:08:10|2371.08|2358.08|2370.91|2357.91|2371.17|2358.17|2369.58|2356.58|40
1623164900000|2021-06-08 15:08:20|2370.92|2357.92|2372.51|2359.51|2372.51|2359.51|2369.89|2356.89|40
1623164910000|2021-06-08 15:08:30|2373.09|2360.09|2375.07|2362.07|2375.84|2362.84|2373.09|2360.09|39
1623164920000|2021-06-08 15:08:40|2375.05|2362.05|2377.62|2364.62|2377.62|2364.62|2375.05|2362.05|37
1623164930000|2021-06-08 15:08:50|2378.14|2365.14|2377.76|2364.76|2378.46|2365.46|2377.01|2364.01|39
1623164940000|2021-06-08 15:09:00|2378.53|2365.53|2374.91|2361.91|2378.87|2365.87|2374.85|2361.85|39
1623164950000|2021-06-08 15:09:10|2374.98|2361.98|2376.71|2363.71|2376.91|2363.91|2374.81|2361.81|35
1623164960000|2021-06-08 15:09:20|2376.74|2363.74|2377.99|2364.99|2379|2366|2376.62|2363.62|35
1623164970000|2021-06-08 15:09:30|2377.96|2364.96|2375.04|2362.04|2378.07|2365.07|2374.62|2361.62|38
1623164980000|2021-06-08 15:09:40|2374.64|2361.64|2372.44|2359.44|2374.64|2361.64|2372.34|2359.34|38
1623164990000|2021-06-08 15:09:50|2372.64|2359.64|2369.76|2356.76|2373.08|2360.08|2369.74|2356.74|34
1623165000000|2021-06-08 15:10:00|2369.78|2356.78|2372.79|2359.79|2372.88|2359.88|2369.52|2356.52|39
1623165010000|2021-06-08 15:10:10|2372.92|2359.92|2366.77|2353.77|2374.11|2361.11|2366.77|2353.77|40
1623165020000|2021-06-08 15:10:20|2366.5|2353.5|2368.29|2355.29|2369.29|2356.29|2366.26|2353.26|40
1623165030000|2021-06-08 15:10:30|2368|2355|2366.76|2353.76|2368.17|2355.17|2365.9|2352.9|40
1623165040000|2021-06-08 15:10:40|2366.5|2353.5|2363.3|2350.3|2366.8|2353.8|2363.3|2350.3|38
1623165050000|2021-06-08 15:10:50|2363.44|2350.44|2361.82|2348.82|2363.74|2350.74|2361.82|2348.82|37
1623165060000|2021-06-08 15:11:00|2362.72|2349.72|2365.74|2352.74|2365.74|2352.74|2361.96|2348.96|39
1623165070000|2021-06-08 15:11:10|2365.76|2352.76|2363.77|2350.77|2365.76|2352.76|2363.38|2350.38|39
1623165080000|2021-06-08 15:11:20|2363.89|2350.89|2366.88|2353.88|2366.88|2353.88|2363.77|2350.77|38
1623165090000|2021-06-08 15:11:30|2366.73|2353.73|2367.03|2354.03|2367.53|2354.53|2366.43|2353.43|40
1623165100000|2021-06-08 15:11:40|2368.88|2355.88|2368.86|2355.86|2370.12|2357.12|2367.55|2354.55|37
1623165110000|2021-06-08 15:11:50|2368.95|2355.95|2372.1|2359.1|2372.42|2359.42|2368.95|2355.95|32
1623165120000|2021-06-08 15:12:00|2371.82|2358.82|2374.31|2361.31|2374.31|2361.31|2371.53|2358.53|35
1623165130000|2021-06-08 15:12:10|2372.59|2359.59|2371.24|2358.24|2374.18|2361.18|2370.99|2357.99|31
1623165140000|2021-06-08 15:12:20|2371.8|2358.8|2370.63|2357.63|2374.37|2361.37|2370.63|2357.63|38
1623165150000|2021-06-08 15:12:30|2370.52|2357.52|2371.38|2358.38|2373.45|2360.45|2370.29|2357.29|40
1623165160000|2021-06-08 15:12:40|2371.35|2358.35|2368.58|2355.58|2371.36|2358.36|2368.58|2355.58|40
1623165170000|2021-06-08 15:12:50|2368.32|2355.32|2367.68|2354.68|2369.51|2356.51|2367.28|2354.28|39
1623165180000|2021-06-08 15:13:00|2367.64|2354.64|2364.9|2351.9|2368.7|2355.7|2364.9|2351.9|35
1623165190000|2021-06-08 15:13:10|2364.72|2351.72|2365.49|2352.49|2365.51|2352.51|2363.45|2350.45|38
1623165200000|2021-06-08 15:13:20|2365.86|2352.86|2364.35|2351.35|2367.8|2354.8|2364.35|2351.35|39
1623165210000|2021-06-08 15:13:30|2364.36|2351.36|2365.13|2352.13|2365.28|2352.28|2363.78|2350.78|39
1623165220000|2021-06-08 15:13:40|2365.09|2352.09|2366.63|2353.63|2366.69|2353.69|2363.64|2350.64|38
1623165230000|2021-06-08 15:13:50|2366.72|2353.72|2364.16|2351.16|2366.84|2353.84|2364.08|2351.08|36
1623165240000|2021-06-08 15:14:00|2364.08|2351.08|2369.47|2356.47|2369.47|2356.47|2364.08|2351.08|38
1623165250000|2021-06-08 15:14:10|2368.92|2355.92|2365.5|2352.5|2369.78|2356.78|2365.38|2352.38|39
1623165260000|2021-06-08 15:14:20|2365.43|2352.43|2365.98|2352.98|2366.88|2353.88|2365.38|2352.38|36
1623165270000|2021-06-08 15:14:30|2365.89|2352.89|2363.21|2350.21|2366.39|2353.39|2363.1|2350.1|35
1623165280000|2021-06-08 15:14:40|2363.1|2350.1|2363.12|2350.12|2363.78|2350.78|2361.43|2348.43|34
1623165290000|2021-06-08 15:14:50|2362.95|2349.95|2361.34|2348.34|2362.95|2349.95|2360.91|2347.91|40
1623165300000|2021-06-08 15:15:00|2360.4|2347.4|2365.16|2352.16|2366.19|2353.19|2360.02|2347.02|39
1623165310000|2021-06-08 15:15:10|2364.74|2351.74|2358.79|2345.79|2364.78|2351.78|2358.55|2345.55|38
1623165320000|2021-06-08 15:15:20|2358.86|2345.86|2355.73|2342.73|2359.06|2346.06|2355.73|2342.73|38
1623165330000|2021-06-08 15:15:30|2355.12|2342.12|2354.14|2341.14|2355.12|2342.12|2352.59|2339.59|37
1623165340000|2021-06-08 15:15:40|2354.15|2341.15|2351.89|2338.89|2354.17|2341.17|2351.89|2338.89|40
1623165350000|2021-06-08 15:15:50|2351.44|2338.44|2350.7|2337.7|2352|2339|2349.97|2336.97|37
1623165360000|2021-06-08 15:16:00|2350.53|2337.53|2348.93|2335.93|2351.01|2338.01|2347.47|2334.47|40
1623165370000|2021-06-08 15:16:10|2348.94|2335.94|2348.84|2335.84|2349.86|2336.86|2346.74|2333.74|38
1623165380000|2021-06-08 15:16:20|2349.02|2336.02|2350.86|2337.86|2352.13|2339.13|2348.58|2335.58|35
1623165390000|2021-06-08 15:16:30|2350.25|2337.25|2352.04|2339.04|2352.04|2339.04|2350.16|2337.16|39
1623165400000|2021-06-08 15:16:40|2352.08|2339.08|2354.38|2341.38|2354.74|2341.74|2352.08|2339.08|40
1623165410000|2021-06-08 15:16:50|2353.94|2340.94|2355.43|2342.43|2357.06|2344.06|2353.72|2340.72|39
1623165420000|2021-06-08 15:17:00|2354.73|2341.73|2351.22|2338.22|2354.73|2341.73|2351.13|2338.13|39
1623165430000|2021-06-08 15:17:10|2351.44|2338.44|2348.98|2335.98|2351.44|2338.44|2348.27|2335.27|39
1623165440000|2021-06-08 15:17:20|2349|2336|2345.73|2332.73|2349.55|2336.55|2344.6|2331.6|38
1623165450000|2021-06-08 15:17:30|2345.46|2332.46|2345.38|2332.38|2346.36|2333.36|2343.62|2330.62|40
1623165460000|2021-06-08 15:17:40|2345.34|2332.34|2347.8|2334.8|2348.01|2335.01|2343.69|2330.69|38
1623165470000|2021-06-08 15:17:50|2348.01|2335.01|2345.27|2332.27|2348.01|2335.01|2344.64|2331.64|36
1623165480000|2021-06-08 15:18:00|2344.35|2331.35|2342.48|2329.48|2344.85|2331.85|2342.48|2329.48|39
1623165490000|2021-06-08 15:18:10|2342.53|2329.53|2341.99|2328.99|2342.53|2329.53|2341.15|2328.15|39
1623165500000|2021-06-08 15:18:20|2341.93|2328.93|2344.7|2331.7|2344.84|2331.84|2341.81|2328.81|40
1623165510000|2021-06-08 15:18:30|2344.73|2331.73|2344.14|2331.14|2344.73|2331.73|2342.66|2329.66|36
1623165520000|2021-06-08 15:18:40|2344.2|2331.2|2343|2330|2345.45|2332.45|2343|2330|37
1623165530000|2021-06-08 15:18:50|2343.23|2330.23|2340.62|2327.62|2343.3|2330.3|2340.31|2327.31|39
1623165540000|2021-06-08 15:19:00|2340.47|2327.47|2338.66|2325.66|2343.07|2330.07|2338.66|2325.66|36
1623165550000|2021-06-08 15:19:10|2338.39|2325.39|2336.07|2323.07|2340.51|2327.51|2336.07|2323.07|38
1623165560000|2021-06-08 15:19:20|2336.05|2323.05|2334.63|2321.63|2336.05|2323.05|2334.34|2321.34|32
1623165570000|2021-06-08 15:19:30|2333.6|2320.6|2334.07|2321.07|2335.74|2322.74|2333.6|2320.6|38
1623165580000|2021-06-08 15:19:40|2334.15|2321.15|2334.52|2321.52|2334.52|2321.52|2332.64|2319.64|38
1623165590000|2021-06-08 15:19:50|2333.99|2320.99|2338.19|2325.19|2338.66|2325.66|2333.04|2320.04|34
1623165600000|2021-06-08 15:20:00|2338.43|2325.43|2335.34|2322.34|2343.43|2330.43|2335.13|2322.13|36
1623165610000|2021-06-08 15:20:10|2335.97|2322.97|2331.18|2318.18|2335.97|2322.97|2331.18|2318.18|36
1623165620000|2021-06-08 15:20:20|2331.48|2318.48|2333.08|2320.08|2333.08|2320.08|2330.56|2317.56|36
1623165630000|2021-06-08 15:20:30|2333|2320|2332.31|2319.31|2333|2320|2331.62|2318.62|38
1623165640000|2021-06-08 15:20:40|2332.33|2319.33|2332.55|2319.55|2332.83|2319.83|2330.4|2317.4|39
1623165650000|2021-06-08 15:20:50|2332.32|2319.32|2330.41|2317.41|2333.98|2320.98|2330.3|2317.3|39
1623165660000|2021-06-08 15:21:00|2330.35|2317.35|2337.15|2324.15|2337.15|2324.15|2330.35|2317.35|39
1623165670000|2021-06-08 15:21:10|2337.37|2324.37|2332.86|2319.86|2341.49|2328.49|2332.27|2319.27|40
1623165680000|2021-06-08 15:21:20|2334.19|2321.19|2331.78|2318.78|2334.48|2321.48|2331.68|2318.68|39
1623165690000|2021-06-08 15:21:30|2331.63|2318.63|2330.54|2317.54|2331.63|2318.63|2327.99|2314.99|38
1623165700000|2021-06-08 15:21:40|2330.37|2317.37|2328.19|2315.19|2330.74|2317.74|2328.16|2315.16|39
1623165710000|2021-06-08 15:21:50|2328.25|2315.25|2324.4|2311.4|2328.25|2315.25|2324.4|2311.4|39
1623165720000|2021-06-08 15:22:00|2324.49|2311.49|2328.39|2315.39|2328.58|2315.58|2324.42|2311.42|40
1623165730000|2021-06-08 15:22:10|2328.72|2315.72|2333.36|2320.36|2333.36|2320.36|2328.5|2315.5|36
1623165740000|2021-06-08 15:22:20|2332.15|2319.15|2328.86|2315.86|2332.15|2319.15|2328.56|2315.56|34
1623165750000|2021-06-08 15:22:30|2328.79|2315.79|2330.93|2317.93|2333.85|2320.85|2328.79|2315.79|39
1623165760000|2021-06-08 15:22:40|2330.9|2317.9|2332.32|2319.32|2332.33|2319.33|2330.24|2317.24|39
1623165770000|2021-06-08 15:22:50|2331.95|2318.95|2329.48|2316.48|2333.2|2320.2|2329.48|2316.48|38
1623165780000|2021-06-08 15:23:00|2329.46|2316.46|2334.22|2321.22|2334.5|2321.5|2329.1|2316.1|39
1623165790000|2021-06-08 15:23:10|2333.98|2320.98|2334.97|2321.97|2335.47|2322.47|2333.73|2320.73|34
1623165800000|2021-06-08 15:23:20|2335.21|2322.21|2339.77|2326.77|2339.77|2326.77|2334.43|2321.43|37
1623165810000|2021-06-08 15:23:30|2337.94|2324.94|2336.44|2323.44|2339.71|2326.71|2336.42|2323.42|36
1623165820000|2021-06-08 15:23:40|2336.33|2323.33|2336.45|2323.45|2336.54|2323.54|2333.98|2320.98|38
1623165830000|2021-06-08 15:23:50|2336.39|2323.39|2334.75|2321.75|2337.5|2324.5|2334.69|2321.69|39
1623165840000|2021-06-08 15:24:00|2334.78|2321.78|2336.44|2323.44|2337.7|2324.7|2334.78|2321.78|38
1623165850000|2021-06-08 15:24:10|2335.97|2322.97|2332.99|2319.99|2336.1|2323.1|2331.54|2318.54|39
1623165860000|2021-06-08 15:24:20|2333.04|2320.04|2325.53|2312.53|2333.04|2320.04|2325.38|2312.38|37
1623165870000|2021-06-08 15:24:30|2325.68|2312.68|2320.62|2307.62|2326.1|2313.1|2319.43|2306.43|37
1623165880000|2021-06-08 15:24:40|2320.67|2307.67|2321.92|2308.92|2325.16|2312.16|2320.67|2307.67|39
1623165890000|2021-06-08 15:24:50|2322.15|2309.15|2321.1|2308.1|2322.54|2309.54|2319.11|2306.11|40
1623165900000|2021-06-08 15:25:00|2320.64|2307.64|2328.54|2315.54|2328.91|2315.91|2320.47|2307.47|38
1623165910000|2021-06-08 15:25:10|2329.43|2316.43|2331.6|2318.6|2332.54|2319.54|2329.43|2316.43|37
1623165920000|2021-06-08 15:25:20|2331.79|2318.79|2330.35|2317.35|2333.09|2320.09|2330.35|2317.35|36
1623165930000|2021-06-08 15:25:30|2330.19|2317.19|2333.08|2320.08|2333.58|2320.58|2329.99|2316.99|39
1623165940000|2021-06-08 15:25:40|2332.9|2319.9|2330.79|2317.79|2332.9|2319.9|2329.89|2316.89|39
1623165950000|2021-06-08 15:25:50|2331.34|2318.34|2329.48|2316.48|2331.95|2318.95|2329.48|2316.48|38
1623165960000|2021-06-08 15:26:00|2329.05|2316.05|2330.07|2317.07|2330.79|2317.79|2327.7|2314.7|39
1623165970000|2021-06-08 15:26:10|2330.43|2317.43|2330.34|2317.34|2332.53|2319.53|2330.34|2317.34|39
1623165980000|2021-06-08 15:26:20|2330.31|2317.31|2330.71|2317.71|2332.14|2319.14|2329.6|2316.6|35
1623165990000|2021-06-08 15:26:30|2330.61|2317.61|2327.97|2314.97|2331.36|2318.36|2326.39|2313.39|37
1623166000000|2021-06-08 15:26:40|2328.52|2315.52|2329.14|2316.14|2330.98|2317.98|2327.77|2314.77|38
1623166010000|2021-06-08 15:26:50|2329.31|2316.31|2329.98|2316.98|2330.65|2317.65|2328.8|2315.8|38
1623166020000|2021-06-08 15:27:00|2330.18|2317.18|2330.53|2317.53|2332.21|2319.21|2330.14|2317.14|36
1623166030000|2021-06-08 15:27:10|2330.79|2317.79|2332.51|2319.51|2333.63|2320.63|2330.2|2317.2|35
1623166040000|2021-06-08 15:27:20|2333.37|2320.37|2330.77|2317.77|2333.8|2320.8|2329.58|2316.58|38
1623166050000|2021-06-08 15:27:30|2330.76|2317.76|2331.95|2318.95|2333.27|2320.27|2330.76|2317.76|37
1623166060000|2021-06-08 15:27:40|2332.14|2319.14|2332.43|2319.43|2332.96|2319.96|2331.32|2318.32|37
1623166070000|2021-06-08 15:27:50|2332.47|2319.47|2331.52|2318.52|2334.12|2321.12|2330.6|2317.6|37
1623166080000|2021-06-08 15:28:00|2332.28|2319.28|2330.65|2317.65|2332.37|2319.37|2328.27|2315.27|38
1623166090000|2021-06-08 15:28:10|2330.44|2317.44|2331.49|2318.49|2332.71|2319.71|2329.73|2316.73|39
1623166100000|2021-06-08 15:28:20|2331.52|2318.52|2332.64|2319.64|2333.29|2320.29|2330.71|2317.71|38
1623166110000|2021-06-08 15:28:30|2332.72|2319.72|2333.89|2320.89|2334.47|2321.47|2332.22|2319.22|39
1623166120000|2021-06-08 15:28:40|2333.67|2320.67|2335.22|2322.22|2335.83|2322.83|2333.35|2320.35|40
1623166130000|2021-06-08 15:28:50|2335.21|2322.21|2334.26|2321.26|2336.1|2323.1|2333.61|2320.61|38
1623166140000|2021-06-08 15:29:00|2334.45|2321.45|2334.06|2321.06|2335.65|2322.65|2333.08|2320.08|39
1623166150000|2021-06-08 15:29:10|2334.21|2321.21|2335.7|2322.7|2336.04|2323.04|2334.21|2321.21|37
1623166160000|2021-06-08 15:29:20|2335.71|2322.71|2337.87|2324.87|2340.26|2327.26|2335.71|2322.71|40
1623166170000|2021-06-08 15:29:30|2336.44|2323.44|2343.85|2330.85|2343.99|2330.99|2336.44|2323.44|39
1623166180000|2021-06-08 15:29:40|2344.15|2331.15|2343.76|2330.76|2344.15|2331.15|2342|2329|40
1623166190000|2021-06-08 15:29:50|2343.64|2330.64|2348.3|2335.3|2348.46|2335.46|2343.64|2330.64|39
1623166200000|2021-06-08 15:30:00|2348.22|2335.22|2346.98|2333.98|2349.18|2336.18|2345.64|2332.64|40
1623166210000|2021-06-08 15:30:10|2347.53|2334.53|2355.3|2342.3|2355.3|2342.3|2347.18|2334.18|33
1623166220000|2021-06-08 15:30:20|2354.78|2341.78|2356.03|2343.03|2356.45|2343.45|2352.78|2339.78|39
1623166230000|2021-06-08 15:30:30|2356.13|2343.13|2354.4|2341.4|2356.54|2343.54|2354.39|2341.39|40
1623166240000|2021-06-08 15:30:40|2354.76|2341.76|2353.12|2340.12|2355.45|2342.45|2352.12|2339.12|40
1623166250000|2021-06-08 15:30:50|2352.49|2339.49|2352.53|2339.53|2352.53|2339.53|2350.37|2337.37|39
1623166260000|2021-06-08 15:31:00|2352.57|2339.57|2354.78|2341.78|2355.25|2342.25|2352.27|2339.27|37
1623166270000|2021-06-08 15:31:10|2354.37|2341.37|2356.77|2343.77|2356.77|2343.77|2351.54|2338.54|40
1623166280000|2021-06-08 15:31:20|2356.2|2343.2|2356.73|2343.73|2356.86|2343.86|2355.51|2342.51|36
1623166290000|2021-06-08 15:31:30|2356.97|2343.97|2361.79|2348.79|2362|2349|2356.97|2343.97|38
1623166300000|2021-06-08 15:31:40|2361.77|2348.77|2360.27|2347.27|2362.28|2349.28|2359.54|2346.54|37
1623166310000|2021-06-08 15:31:50|2360.36|2347.36|2363.65|2350.65|2363.95|2350.95|2360.36|2347.36|38
1623166320000|2021-06-08 15:32:00|2363.42|2350.42|2364.16|2351.16|2364.31|2351.31|2362.82|2349.82|37
1623166330000|2021-06-08 15:32:10|2364.36|2351.36|2363.27|2350.27|2364.51|2351.51|2361.47|2348.47|38
1623166340000|2021-06-08 15:32:20|2363.32|2350.32|2363.81|2350.81|2364.25|2351.25|2362.69|2349.69|38
1623166350000|2021-06-08 15:32:30|2363.53|2350.53|2363.78|2350.78|2364.46|2351.46|2362.93|2349.93|40
1623166360000|2021-06-08 15:32:40|2364.02|2351.02|2363.38|2350.38|2364.36|2351.36|2362.61|2349.61|39
1623166370000|2021-06-08 15:32:50|2363.32|2350.32|2361.58|2348.58|2363.32|2350.32|2360.77|2347.77|39
1623166380000|2021-06-08 15:33:00|2361.47|2348.47|2360.94|2347.94|2362.56|2349.56|2360.94|2347.94|38
1623166390000|2021-06-08 15:33:10|2360.51|2347.51|2359.81|2346.81|2360.66|2347.66|2357.66|2344.66|38
1623166400000|2021-06-08 15:33:20|2359.54|2346.54|2360.46|2347.46|2361.82|2348.82|2359.54|2346.54|39
1623166410000|2021-06-08 15:33:30|2360.29|2347.29|2361.43|2348.43|2361.51|2348.51|2359.72|2346.72|37
1623166420000|2021-06-08 15:33:40|2361.48|2348.48|2364.33|2351.33|2364.33|2351.33|2361.48|2348.48|39
1623166430000|2021-06-08 15:33:50|2364.36|2351.36|2365.38|2352.38|2365.38|2352.38|2363.42|2350.42|38
1623166440000|2021-06-08 15:34:00|2365.37|2352.37|2363.93|2350.93|2365.47|2352.47|2363.58|2350.58|36
1623166450000|2021-06-08 15:34:10|2363.67|2350.67|2364.27|2351.27|2364.32|2351.32|2363.45|2350.45|37
1623166460000|2021-06-08 15:34:20|2364.33|2351.33|2361.96|2348.96|2364.33|2351.33|2361.96|2348.96|39
1623166470000|2021-06-08 15:34:30|2362.09|2349.09|2363.37|2350.37|2363.5|2350.5|2361.59|2348.59|37
1623166480000|2021-06-08 15:34:40|2363.25|2350.25|2362.11|2349.11|2363.25|2350.25|2361.01|2348.01|39
1623166490000|2021-06-08 15:34:50|2361.79|2348.79|2358.44|2345.44|2361.79|2348.79|2358.38|2345.38|38
1623166500000|2021-06-08 15:35:00|2358.79|2345.79|2360.15|2347.15|2361.22|2348.22|2357.59|2344.59|36
1623166510000|2021-06-08 15:35:10|2360.28|2347.28|2364.58|2351.58|2364.63|2351.63|2359.68|2346.68|36
1623166520000|2021-06-08 15:35:20|2364.67|2351.67|2364.71|2351.71|2365.19|2352.19|2363.56|2350.56|40
1623166530000|2021-06-08 15:35:30|2365.03|2352.03|2362.19|2349.19|2365.08|2352.08|2361.57|2348.57|39
1623166540000|2021-06-08 15:35:40|2362.84|2349.84|2362.46|2349.46|2363.39|2350.39|2361.84|2348.84|38
1623166550000|2021-06-08 15:35:50|2362.5|2349.5|2362.23|2349.23|2363.2|2350.2|2362.11|2349.11|37
1623166560000|2021-06-08 15:36:00|2362.21|2349.21|2364.48|2351.48|2364.82|2351.82|2362.21|2349.21|39
1623166570000|2021-06-08 15:36:10|2364.51|2351.51|2361.41|2348.41|2364.51|2351.51|2361.22|2348.22|36
1623166580000|2021-06-08 15:36:20|2360.51|2347.51|2359.23|2346.23|2362.15|2349.15|2359.16|2346.16|36
1623166590000|2021-06-08 15:36:30|2358.6|2345.6|2359.15|2346.15|2359.75|2346.75|2356.69|2343.69|39
1623166600000|2021-06-08 15:36:40|2359.83|2346.83|2356.91|2343.91|2359.86|2346.86|2356.89|2343.89|37
1623166610000|2021-06-08 15:36:50|2356.77|2343.77|2355.53|2342.53|2356.8|2343.8|2353.22|2340.22|39
1623166620000|2021-06-08 15:37:00|2355.38|2342.38|2351.01|2338.01|2355.38|2342.38|2350.79|2337.79|38
1623166630000|2021-06-08 15:37:10|2350.86|2337.86|2350.05|2337.05|2352.68|2339.68|2350.05|2337.05|40
1623166640000|2021-06-08 15:37:20|2349.83|2336.83|2347.85|2334.85|2350.73|2337.73|2347.85|2334.85|39
1623166650000|2021-06-08 15:37:30|2347.98|2334.98|2345.46|2332.46|2347.98|2334.98|2345.41|2332.41|38
1623166660000|2021-06-08 15:37:40|2345.61|2332.61|2343.5|2330.5|2345.76|2332.76|2343.5|2330.5|39
1623166670000|2021-06-08 15:37:50|2343.42|2330.42|2343.26|2330.26|2343.42|2330.42|2341.58|2328.58|39
1623166680000|2021-06-08 15:38:00|2343.03|2330.03|2344.68|2331.68|2344.85|2331.85|2343.03|2330.03|38
1623166690000|2021-06-08 15:38:10|2344.65|2331.65|2346.82|2333.82|2346.82|2333.82|2344.44|2331.44|36
1623166700000|2021-06-08 15:38:20|2347.01|2334.01|2342.11|2329.11|2347.06|2334.06|2341.58|2328.58|40
1623166710000|2021-06-08 15:38:30|2342.07|2329.07|2339.64|2326.64|2342.07|2329.07|2339.64|2326.64|38
1623166720000|2021-06-08 15:38:40|2339.46|2326.46|2337.1|2324.1|2339.46|2326.46|2336.79|2323.79|38
1623166730000|2021-06-08 15:38:50|2337.23|2324.23|2334.72|2321.72|2337.41|2324.41|2334.31|2321.31|39
1623166740000|2021-06-08 15:39:00|2334.84|2321.84|2337.93|2324.93|2338.78|2325.78|2334.76|2321.76|37
1623166750000|2021-06-08 15:39:10|2337.92|2324.92|2333.84|2320.84|2337.92|2324.92|2333.71|2320.71|38
1623166760000|2021-06-08 15:39:20|2333.72|2320.72|2332.66|2319.66|2335.27|2322.27|2332.66|2319.66|38
1623166770000|2021-06-08 15:39:30|2332.17|2319.17|2333.24|2320.24|2333.42|2320.42|2330.94|2317.94|39
1623166780000|2021-06-08 15:39:40|2333.4|2320.4|2332.32|2319.32|2333.95|2320.95|2331.56|2318.56|39
1623166790000|2021-06-08 15:39:50|2332.24|2319.24|2334.19|2321.19|2334.19|2321.19|2331.61|2318.61|40
1623166800000|2021-06-08 15:40:00|2334.36|2321.36|2339.52|2326.52|2340.43|2327.43|2334.36|2321.36|39
1623166810000|2021-06-08 15:40:10|2339.33|2326.33|2339.53|2326.53|2341.23|2328.23|2338.51|2325.51|36
1623166820000|2021-06-08 15:40:20|2339.49|2326.49|2339.57|2326.57|2340.17|2327.17|2339.05|2326.05|36
1623166830000|2021-06-08 15:40:30|2339.49|2326.49|2342.45|2329.45|2344.43|2331.43|2339.49|2326.49|39
1623166840000|2021-06-08 15:40:40|2342.53|2329.53|2346.83|2333.83|2346.83|2333.83|2340.23|2327.23|40
1623166850000|2021-06-08 15:40:50|2346.84|2333.84|2344.01|2331.01|2347.2|2334.2|2343.95|2330.95|39
1623166860000|2021-06-08 15:41:00|2344.22|2331.22|2345.05|2332.05|2345.55|2332.55|2343.47|2330.47|37
1623166870000|2021-06-08 15:41:10|2344.95|2331.95|2347.72|2334.72|2347.72|2334.72|2344.95|2331.95|36
1623166880000|2021-06-08 15:41:20|2347.71|2334.71|2349.16|2336.16|2349.16|2336.16|2347.49|2334.49|38
1623166890000|2021-06-08 15:41:30|2349.14|2336.14|2352.42|2339.42|2352.86|2339.86|2349.14|2336.14|37
1623166900000|2021-06-08 15:41:40|2352.4|2339.4|2353.93|2340.93|2354.05|2341.05|2351.26|2338.26|37
1623166910000|2021-06-08 15:41:50|2353.99|2340.99|2354.54|2341.54|2355.94|2342.94|2352.81|2339.81|40
1623166920000|2021-06-08 15:42:00|2354.91|2341.91|2351.89|2338.89|2355.75|2342.75|2351.84|2338.84|39
1623166930000|2021-06-08 15:42:10|2351.83|2338.83|2351.47|2338.47|2352.43|2339.43|2351.44|2338.44|39
1623166940000|2021-06-08 15:42:20|2351.29|2338.29|2350.91|2337.91|2351.49|2338.49|2349.41|2336.41|38
1623166950000|2021-06-08 15:42:30|2350.52|2337.52|2346.83|2333.83|2350.52|2337.52|2346.37|2333.37|35
1623166960000|2021-06-08 15:42:40|2347.41|2334.41|2349.2|2336.2|2350.54|2337.54|2347.41|2334.41|40
1623166970000|2021-06-08 15:42:50|2349.38|2336.38|2350.73|2337.73|2350.99|2337.99|2349.35|2336.35|40
1623166980000|2021-06-08 15:43:00|2350.89|2337.89|2347.34|2334.34|2351.21|2338.21|2347.34|2334.34|40
1623166990000|2021-06-08 15:43:10|2347.39|2334.39|2346.31|2333.31|2347.39|2334.39|2345.81|2332.81|39
1623167000000|2021-06-08 15:43:20|2346.55|2333.55|2346.48|2333.48|2347|2334|2345.18|2332.18|39
1623167010000|2021-06-08 15:43:30|2346.26|2333.26|2346.11|2333.11|2346.26|2333.26|2345.05|2332.05|38
1623167020000|2021-06-08 15:43:40|2346.03|2333.03|2348.63|2335.63|2348.76|2335.76|2345.59|2332.59|39
1623167030000|2021-06-08 15:43:50|2348.62|2335.62|2348.84|2335.84|2349.37|2336.37|2348.5|2335.5|38
1623167040000|2021-06-08 15:44:00|2348.87|2335.87|2352.1|2339.1|2353.5|2340.5|2348.86|2335.86|38
1623167050000|2021-06-08 15:44:10|2351.91|2338.91|2353.55|2340.55|2353.71|2340.71|2351.51|2338.51|35
1623167060000|2021-06-08 15:44:20|2353.42|2340.42|2355.15|2342.15|2357.29|2344.29|2352.57|2339.57|39
1623167070000|2021-06-08 15:44:30|2355.16|2342.16|2357.63|2344.63|2358.95|2345.95|2355.06|2342.06|39
1623167080000|2021-06-08 15:44:40|2357.57|2344.57|2356.93|2343.93|2357.91|2344.91|2356.36|2343.36|38
1623167090000|2021-06-08 15:44:50|2356.92|2343.92|2358.25|2345.25|2359.94|2346.94|2356.92|2343.92|38
1623167100000|2021-06-08 15:45:00|2358.23|2345.23|2361.61|2348.61|2361.63|2348.63|2358.03|2345.03|36
1623167110000|2021-06-08 15:45:10|2361.68|2348.68|2362.4|2349.4|2362.58|2349.58|2359.92|2346.92|36
1623167120000|2021-06-08 15:45:20|2362.45|2349.45|2364.53|2351.53|2364.53|2351.53|2362.4|2349.4|38
1623167130000|2021-06-08 15:45:30|2364.35|2351.35|2368.66|2355.66|2369.63|2356.63|2364.35|2351.35|38
1623167140000|2021-06-08 15:45:40|2368.68|2355.68|2366.96|2353.96|2368.93|2355.93|2366.67|2353.67|37
1623167150000|2021-06-08 15:45:50|2366.72|2353.72|2368.9|2355.9|2369.06|2356.06|2366.72|2353.72|40
1623167160000|2021-06-08 15:46:00|2369.09|2356.09|2370.13|2357.13|2371.32|2358.32|2369.09|2356.09|34
1623167170000|2021-06-08 15:46:10|2370.12|2357.12|2371.89|2358.89|2372.74|2359.74|2370.12|2357.12|39
1623167180000|2021-06-08 15:46:20|2371.85|2358.85|2371.43|2358.43|2372.25|2359.25|2370.64|2357.64|37
1623167190000|2021-06-08 15:46:30|2371.12|2358.12|2370.52|2357.52|2372.21|2359.21|2370.52|2357.52|38
1623167200000|2021-06-08 15:46:40|2370.45|2357.45|2368.89|2355.89|2370.46|2357.46|2368.02|2355.02|39
1623167210000|2021-06-08 15:46:50|2369|2356|2367.15|2354.15|2369.31|2356.31|2365.72|2352.72|40
1623167220000|2021-06-08 15:47:00|2367.24|2354.24|2367|2354|2367.45|2354.45|2365.85|2352.85|38
1623167230000|2021-06-08 15:47:10|2367.02|2354.02|2367.09|2354.09|2368.63|2355.63|2366.79|2353.79|39
1623167240000|2021-06-08 15:47:20|2367.27|2354.27|2369.54|2356.54|2369.54|2356.54|2367.18|2354.18|40
1623167250000|2021-06-08 15:47:30|2369.57|2356.57|2370.6|2357.6|2370.97|2357.97|2369.57|2356.57|34
1623167260000|2021-06-08 15:47:40|2370.57|2357.57|2372|2359|2372|2359|2369.9|2356.9|36
1623167270000|2021-06-08 15:47:50|2371.96|2358.96|2372.14|2359.14|2372.18|2359.18|2371.05|2358.05|37
1623167280000|2021-06-08 15:48:00|2372.17|2359.17|2373.66|2360.66|2374.59|2361.59|2372.17|2359.17|37
1623167290000|2021-06-08 15:48:10|2374.39|2361.39|2375.86|2362.86|2375.86|2362.86|2373.93|2360.93|39
1623167300000|2021-06-08 15:48:20|2375.75|2362.75|2379.96|2366.96|2379.98|2366.98|2375.65|2362.65|38
1623167310000|2021-06-08 15:48:30|2379.54|2366.54|2378.79|2365.79|2380.31|2367.31|2378.61|2365.61|38
1623167320000|2021-06-08 15:48:40|2378.96|2365.96|2381.83|2368.83|2383.17|2370.17|2378.81|2365.81|39
1623167330000|2021-06-08 15:48:50|2381.9|2368.9|2380.79|2367.79|2382.7|2369.7|2380.05|2367.05|39
1623167340000|2021-06-08 15:49:00|2380.46|2367.46|2380.32|2367.32|2386.66|2373.66|2379.83|2366.83|34
1623167350000|2021-06-08 15:49:10|2387.5|2374.5|2389.15|2376.15|2389.18|2376.18|2380.9|2367.9|38
1623167360000|2021-06-08 15:49:20|2389.47|2376.47|2391.21|2378.21|2391.57|2378.57|2389.47|2376.47|39
1623167370000|2021-06-08 15:49:30|2391.18|2378.18|2393.31|2380.31|2393.31|2380.31|2391.14|2378.14|40
1623167380000|2021-06-08 15:49:40|2394.69|2381.69|2398.7|2385.7|2401.12|2388.12|2394.69|2381.69|38
1623167390000|2021-06-08 15:49:50|2400.85|2387.85|2395.75|2382.75|2400.85|2387.85|2395.75|2382.75|40
1623167400000|2021-06-08 15:50:00|2395.69|2382.69|2392.33|2379.33|2395.8|2382.8|2391.5|2378.5|38
1623167410000|2021-06-08 15:50:10|2392.3|2379.3|2396.21|2383.21|2396.21|2383.21|2392.06|2379.06|38
1623167420000|2021-06-08 15:50:20|2396.01|2383.01|2396.77|2383.77|2397.17|2384.17|2394.45|2381.45|40
1623167430000|2021-06-08 15:50:30|2396.59|2383.59|2394.46|2381.46|2397.44|2384.44|2394.46|2381.46|37
1623167440000|2021-06-08 15:50:40|2394.27|2381.27|2392.9|2379.9|2394.85|2381.85|2391.97|2378.97|39
1623167450000|2021-06-08 15:50:50|2392.93|2379.93|2394.34|2381.34|2394.41|2381.41|2392.89|2379.89|38
1623167460000|2021-06-08 15:51:00|2394.32|2381.32|2390.83|2377.83|2394.37|2381.37|2390.38|2377.38|40
1623167470000|2021-06-08 15:51:10|2390.53|2377.53|2388.21|2375.21|2390.69|2377.69|2386.63|2373.63|38
1623167480000|2021-06-08 15:51:20|2388.2|2375.2|2390.25|2377.25|2390.25|2377.25|2386.24|2373.24|38
1623167490000|2021-06-08 15:51:30|2390.4|2377.4|2390.49|2377.49|2390.72|2377.72|2389.06|2376.06|39
1623167500000|2021-06-08 15:51:40|2390.55|2377.55|2391.44|2378.44|2391.79|2378.79|2390.27|2377.27|32
1623167510000|2021-06-08 15:51:50|2391.41|2378.41|2392.31|2379.31|2392.93|2379.93|2391.23|2378.23|35
1623167520000|2021-06-08 15:52:00|2392.3|2379.3|2387.87|2374.87|2392.57|2379.57|2387.85|2374.85|37
1623167530000|2021-06-08 15:52:10|2387.85|2374.85|2385.32|2372.32|2387.85|2374.85|2385.32|2372.32|40
1623167540000|2021-06-08 15:52:20|2385.27|2372.27|2384.36|2371.36|2385.28|2372.28|2383.06|2370.06|36
1623167550000|2021-06-08 15:52:30|2384.42|2371.42|2384.96|2371.96|2385.18|2372.18|2383.37|2370.37|38
1623167560000|2021-06-08 15:52:40|2385.53|2372.53|2385.38|2372.38|2386.68|2373.68|2384.44|2371.44|36
1623167570000|2021-06-08 15:52:50|2385.57|2372.57|2387.38|2374.38|2387.38|2374.38|2385.57|2372.57|36
1623167580000|2021-06-08 15:53:00|2387.52|2374.52|2386.65|2373.65|2387.56|2374.56|2385.98|2372.98|39
1623167590000|2021-06-08 15:53:10|2386.66|2373.66|2386.05|2373.05|2388.19|2375.19|2385.49|2372.49|36
1623167600000|2021-06-08 15:53:20|2386.01|2373.01|2386.43|2373.43|2386.56|2373.56|2384.85|2371.85|36
1623167610000|2021-06-08 15:53:30|2386.95|2373.95|2389.85|2376.85|2389.94|2376.94|2385.68|2372.68|40
1623167620000|2021-06-08 15:53:40|2389.93|2376.93|2389.77|2376.77|2391.81|2378.81|2389.77|2376.77|37
1623167630000|2021-06-08 15:53:50|2390.23|2377.23|2390.33|2377.33|2391.3|2378.3|2389.19|2376.19|33
1623167640000|2021-06-08 15:54:00|2390.34|2377.34|2390.58|2377.58|2392.33|2379.33|2390.24|2377.24|38
1623167650000|2021-06-08 15:54:10|2390.03|2377.03|2388.3|2375.3|2390.76|2377.76|2388.24|2375.24|38
1623167660000|2021-06-08 15:54:20|2388.37|2375.37|2387.51|2374.51|2388.37|2375.37|2386.39|2373.39|36
1623167670000|2021-06-08 15:54:30|2387.33|2374.33|2392.02|2379.02|2392.51|2379.51|2387.33|2374.33|39
1623167680000|2021-06-08 15:54:40|2391.44|2378.44|2390.85|2377.85|2392.82|2379.82|2390.02|2377.02|39
1623167690000|2021-06-08 15:54:50|2390.86|2377.86|2389.14|2376.14|2391.04|2378.04|2388.7|2375.7|36
1623167700000|2021-06-08 15:55:00|2388.94|2375.94|2388.98|2375.98|2390.18|2377.18|2388.72|2375.72|36
1623167710000|2021-06-08 15:55:10|2389.27|2376.27|2386.15|2373.15|2389.94|2376.94|2385.67|2372.67|37
1623167720000|2021-06-08 15:55:20|2386.26|2373.26|2386.06|2373.06|2386.95|2373.95|2385.16|2372.16|38
1623167730000|2021-06-08 15:55:30|2385.81|2372.81|2387.28|2374.28|2387.88|2374.88|2385.6|2372.6|37
1623167740000|2021-06-08 15:55:40|2387.32|2374.32|2385.8|2372.8|2387.32|2374.32|2385.75|2372.75|35
1623167750000|2021-06-08 15:55:50|2385.77|2372.77|2384.97|2371.97|2385.77|2372.77|2384.45|2371.45|37
1623167760000|2021-06-08 15:56:00|2384.81|2371.81|2383.75|2370.75|2384.81|2371.81|2383.75|2370.75|40
1623167770000|2021-06-08 15:56:10|2383.79|2370.79|2385.35|2372.35|2386.45|2373.45|2383.79|2370.79|37
1623167780000|2021-06-08 15:56:20|2385.56|2372.56|2382.98|2369.98|2385.56|2372.56|2382.98|2369.98|39
1623167790000|2021-06-08 15:56:30|2382.81|2369.81|2382.39|2369.39|2385.75|2372.75|2381.34|2368.34|38
1623167800000|2021-06-08 15:56:40|2382.41|2369.41|2379.52|2366.52|2383.83|2370.83|2379.52|2366.52|37
1623167810000|2021-06-08 15:56:50|2379.46|2366.46|2377.91|2364.91|2380.02|2367.02|2377.79|2364.79|37
1623167820000|2021-06-08 15:57:00|2377.86|2364.86|2377.22|2364.22|2378.09|2365.09|2377.18|2364.18|39
1623167830000|2021-06-08 15:57:10|2377.24|2364.24|2378.58|2365.58|2379.64|2366.64|2377.24|2364.24|37
1623167840000|2021-06-08 15:57:20|2378.15|2365.15|2378.13|2365.13|2379.34|2366.34|2377.28|2364.28|37
1623167850000|2021-06-08 15:57:30|2377.98|2364.98|2379.56|2366.56|2379.95|2366.95|2377.67|2364.67|36
1623167860000|2021-06-08 15:57:40|2379.55|2366.55|2380.46|2367.46|2382.85|2369.85|2379.55|2366.55|39
1623167870000|2021-06-08 15:57:50|2379.98|2366.98|2382.59|2369.59|2383.19|2370.19|2379.44|2366.44|38
1623167880000|2021-06-08 15:58:00|2382.57|2369.57|2380.15|2367.15|2382.57|2369.57|2379.3|2366.3|36
1623167890000|2021-06-08 15:58:10|2380.19|2367.19|2379.76|2366.76|2380.96|2367.96|2379.21|2366.21|38
1623167900000|2021-06-08 15:58:20|2379.72|2366.72|2382.19|2369.19|2382.72|2369.72|2379.68|2366.68|37
1623167910000|2021-06-08 15:58:30|2382.24|2369.24|2381.15|2368.15|2382.39|2369.39|2381.15|2368.15|36
1623167920000|2021-06-08 15:58:40|2381.25|2368.25|2384|2371|2384.07|2371.07|2381.05|2368.05|39
1623167930000|2021-06-08 15:58:50|2384.01|2371.01|2386.88|2373.88|2386.88|2373.88|2383.5|2370.5|40
1623167940000|2021-06-08 15:59:00|2386.83|2373.83|2383.21|2370.21|2386.93|2373.93|2383.21|2370.21|38
1623167950000|2021-06-08 15:59:10|2383.29|2370.29|2384.1|2371.1|2384.45|2371.45|2382.32|2369.32|37
1623167960000|2021-06-08 15:59:20|2384.16|2371.16|2383.42|2370.42|2384.16|2371.16|2382.23|2369.23|40
1623167970000|2021-06-08 15:59:30|2383.81|2370.81|2381.63|2368.63|2383.81|2370.81|2381.63|2368.63|35
1623167980000|2021-06-08 15:59:40|2381.39|2368.39|2383.27|2370.27|2384.09|2371.09|2380.78|2367.78|37
1623167990000|2021-06-08 15:59:50|2383.21|2370.21|2383.09|2370.09|2383.75|2370.75|2382.44|2369.44|37
1623168000000|2021-06-08 16:00:00|2383.15|2370.15|2380.72|2367.72|2383.24|2370.24|2380.3|2367.3|36
1623168010000|2021-06-08 16:00:10|2380.6|2367.6|2374.4|2361.4|2380.61|2367.61|2374.38|2361.38|40
1623168020000|2021-06-08 16:00:20|2374.39|2361.39|2373.04|2360.04|2374.39|2361.39|2372.74|2359.74|40
1623168030000|2021-06-08 16:00:30|2372.97|2359.97|2367.62|2354.62|2372.97|2359.97|2366.9|2353.9|39
1623168040000|2021-06-08 16:00:40|2367.85|2354.85|2372.67|2359.67|2372.69|2359.69|2367.85|2354.85|40
1623168050000|2021-06-08 16:00:50|2372.81|2359.81|2374.09|2361.09|2374.34|2361.34|2371.76|2358.76|40
1623168060000|2021-06-08 16:01:00|2374.2|2361.2|2380.01|2367.01|2383|2370|2374.2|2361.2|39
1623168070000|2021-06-08 16:01:10|2380.02|2367.02|2386.37|2373.37|2386.37|2373.37|2380.02|2367.02|36
1623168080000|2021-06-08 16:01:20|2386.9|2373.9|2389.74|2376.74|2390.67|2377.67|2386.83|2373.83|39
1623168090000|2021-06-08 16:01:30|2390.01|2377.01|2388.66|2375.66|2391.81|2378.81|2388.66|2375.66|37
1623168100000|2021-06-08 16:01:40|2388.57|2375.57|2389.63|2376.63|2389.8|2376.8|2387|2374|40
1623168110000|2021-06-08 16:01:50|2389.8|2376.8|2393.76|2380.76|2393.8|2380.8|2389.8|2376.8|36
1623168120000|2021-06-08 16:02:00|2394.76|2381.76|2397.25|2384.25|2398.3|2385.3|2393.38|2380.38|38
1623168130000|2021-06-08 16:02:10|2397.13|2384.13|2400.13|2387.13|2400.13|2387.13|2396.68|2383.68|38
1623168140000|2021-06-08 16:02:20|2400.32|2387.32|2407.97|2394.97|2408.07|2395.07|2399.83|2386.83|40
1623168150000|2021-06-08 16:02:30|2407.72|2394.72|2410.33|2397.33|2410.57|2397.57|2407.09|2394.09|39
1623168160000|2021-06-08 16:02:40|2409.86|2396.86|2406.63|2393.63|2411.06|2398.06|2405.85|2392.85|40
1623168170000|2021-06-08 16:02:50|2406.9|2393.9|2406.25|2393.25|2407.32|2394.32|2405.65|2392.65|36
1623168180000|2021-06-08 16:03:00|2406.48|2393.48|2404.8|2391.8|2406.82|2393.82|2403.19|2390.19|40
1623168190000|2021-06-08 16:03:10|2404.7|2391.7|2405.22|2392.22|2405.88|2392.88|2401.78|2388.78|38
1623168200000|2021-06-08 16:03:20|2402.65|2389.65|2403.24|2390.24|2405.43|2392.43|2402.23|2389.23|39
1623168210000|2021-06-08 16:03:30|2403.35|2390.35|2403.6|2390.6|2405.11|2392.11|2401.02|2388.02|39
1623168220000|2021-06-08 16:03:40|2403.65|2390.65|2405.8|2392.8|2405.88|2392.88|2403.61|2390.61|40
1623168230000|2021-06-08 16:03:50|2405.85|2392.85|2409.22|2396.22|2409.31|2396.31|2405.85|2392.85|39
1623168240000|2021-06-08 16:04:00|2409.18|2396.18|2409.72|2396.72|2409.72|2396.72|2406.15|2393.15|38
1623168250000|2021-06-08 16:04:10|2409.69|2396.69|2410.81|2397.81|2410.85|2397.85|2407.41|2394.41|40
1623168260000|2021-06-08 16:04:20|2410.76|2397.76|2413.41|2400.41|2414.2|2401.2|2410.13|2397.13|36
1623168270000|2021-06-08 16:04:30|2413.86|2400.86|2413.93|2400.93|2414.48|2401.48|2412.19|2399.19|38
1623168280000|2021-06-08 16:04:40|2413.74|2400.74|2415.17|2402.17|2415.41|2402.41|2413.05|2400.05|38
1623168290000|2021-06-08 16:04:50|2415.2|2402.2|2414.69|2401.69|2415.58|2402.58|2413.63|2400.63|39
1623168300000|2021-06-08 16:05:00|2414.65|2401.65|2415.92|2402.92|2417.18|2404.18|2414.65|2401.65|38
1623168310000|2021-06-08 16:05:10|2416.11|2403.11|2416.04|2403.04|2417.79|2404.79|2415.57|2402.57|40
1623168320000|2021-06-08 16:05:20|2416.09|2403.09|2418.67|2405.67|2418.91|2405.91|2415.12|2402.12|39
1623168330000|2021-06-08 16:05:30|2418.51|2405.51|2420.24|2407.24|2421.29|2408.29|2418.22|2405.22|38
1623168340000|2021-06-08 16:05:40|2420.5|2407.5|2421.6|2408.6|2422.04|2409.04|2420.25|2407.25|39
1623168350000|2021-06-08 16:05:50|2422.27|2409.27|2421.59|2408.59|2422.86|2409.86|2421.23|2408.23|38
1623168360000|2021-06-08 16:06:00|2422.13|2409.13|2424.73|2411.73|2425.74|2412.74|2421.69|2408.69|39
1623168370000|2021-06-08 16:06:10|2424.9|2411.9|2423.14|2410.14|2425.42|2412.42|2422.67|2409.67|39
1623168380000|2021-06-08 16:06:20|2423.56|2410.56|2422.26|2409.26|2424.07|2411.07|2422.22|2409.22|37
1623168390000|2021-06-08 16:06:30|2422.75|2409.75|2422.13|2409.13|2423.19|2410.19|2421.46|2408.46|37
1623168400000|2021-06-08 16:06:40|2422.14|2409.14|2421.73|2408.73|2423.19|2410.19|2421.27|2408.27|40
1623168410000|2021-06-08 16:06:50|2421.51|2408.51|2420.7|2407.7|2424.07|2411.07|2420.7|2407.7|40
1623168420000|2021-06-08 16:07:00|2420.3|2407.3|2422.31|2409.31|2422.51|2409.51|2419.69|2406.69|40
1623168430000|2021-06-08 16:07:10|2422.37|2409.37|2421.36|2408.36|2423.31|2410.31|2420.58|2407.58|38
1623168440000|2021-06-08 16:07:20|2421.48|2408.48|2419.24|2406.24|2421.88|2408.88|2417.62|2404.62|38
1623168450000|2021-06-08 16:07:30|2419.4|2406.4|2421.72|2408.72|2421.72|2408.72|2418.6|2405.6|36
1623168460000|2021-06-08 16:07:40|2421.22|2408.22|2420.76|2407.76|2424.01|2411.01|2420.51|2407.51|37
1623168470000|2021-06-08 16:07:50|2420.7|2407.7|2422.17|2409.17|2422.43|2409.43|2420.27|2407.27|38
1623168480000|2021-06-08 16:08:00|2422.19|2409.19|2423.78|2410.78|2423.78|2410.78|2422.15|2409.15|37
1623168490000|2021-06-08 16:08:10|2423.77|2410.77|2423.37|2410.37|2425.01|2412.01|2423.02|2410.02|40
1623168500000|2021-06-08 16:08:20|2423.14|2410.14|2424.07|2411.07|2424.07|2411.07|2422.5|2409.5|38
1623168510000|2021-06-08 16:08:30|2423.84|2410.84|2424.59|2411.59|2424.91|2411.91|2422.95|2409.95|38
1623168520000|2021-06-08 16:08:40|2424.47|2411.47|2423.13|2410.13|2424.81|2411.81|2422.99|2409.99|36
1623168530000|2021-06-08 16:08:50|2422.98|2409.98|2423|2410|2424.67|2411.67|2421.53|2408.53|40
1623168540000|2021-06-08 16:09:00|2423.18|2410.18|2425.53|2412.53|2425.98|2412.98|2423.18|2410.18|38
1623168550000|2021-06-08 16:09:10|2425.46|2412.46|2427.85|2414.85|2427.85|2414.85|2424.53|2411.53|39
1623168560000|2021-06-08 16:09:20|2428.43|2415.43|2429.28|2416.28|2431.79|2418.79|2428.06|2415.06|40
1623168570000|2021-06-08 16:09:30|2429.59|2416.59|2430.62|2417.62|2430.62|2417.62|2429.18|2416.18|40
1623168580000|2021-06-08 16:09:40|2430.95|2417.95|2429.28|2416.28|2431.46|2418.46|2429.02|2416.02|37
1623168590000|2021-06-08 16:09:50|2428.93|2415.93|2429.39|2416.39|2430.86|2417.86|2428.34|2415.34|39
1623168600000|2021-06-08 16:10:00|2429.44|2416.44|2426.27|2413.27|2429.5|2416.5|2423.78|2410.78|38
1623168610000|2021-06-08 16:10:10|2425.8|2412.8|2426|2413|2426|2413|2424.26|2411.26|37
1623168620000|2021-06-08 16:10:20|2426.22|2413.22|2425.73|2412.73|2426.22|2413.22|2423.92|2410.92|39
1623168630000|2021-06-08 16:10:30|2425.96|2412.96|2423.45|2410.45|2427|2414|2423.02|2410.02|40
1623168640000|2021-06-08 16:10:40|2423.04|2410.04|2422.95|2409.95|2423.96|2410.96|2422.34|2409.34|39
1623168650000|2021-06-08 16:10:50|2422.86|2409.86|2421.74|2408.74|2422.91|2409.91|2420.6|2407.6|39
1623168660000|2021-06-08 16:11:00|2421.71|2408.71|2424.13|2411.13|2424.13|2411.13|2421.15|2408.15|40
1623168670000|2021-06-08 16:11:10|2423.85|2410.85|2421.1|2408.1|2423.98|2410.98|2421.1|2408.1|36
1623168680000|2021-06-08 16:11:20|2421.26|2408.26|2420.63|2407.63|2422.25|2409.25|2419.6|2406.6|40
1623168690000|2021-06-08 16:11:30|2420.69|2407.69|2419.47|2406.47|2420.9|2407.9|2418.52|2405.52|39
1623168700000|2021-06-08 16:11:40|2419.1|2406.1|2418.25|2405.25|2419.42|2406.42|2417.84|2404.84|38
1623168710000|2021-06-08 16:11:50|2417.96|2404.96|2415.94|2402.94|2418.15|2405.15|2415.56|2402.56|37
1623168720000|2021-06-08 16:12:00|2416.34|2403.34|2418.21|2405.21|2419.57|2406.57|2416.34|2403.34|38
1623168730000|2021-06-08 16:12:10|2418.41|2405.41|2417.01|2404.01|2419.03|2406.03|2417.01|2404.01|39
1623168740000|2021-06-08 16:12:20|2417.1|2404.1|2417.66|2404.66|2417.83|2404.83|2416.64|2403.64|38
1623168750000|2021-06-08 16:12:30|2418.01|2405.01|2417.52|2404.52|2418.01|2405.01|2416.46|2403.46|37
1623168760000|2021-06-08 16:12:40|2417.45|2404.45|2415.95|2402.95|2417.45|2404.45|2415.45|2402.45|36
1623168770000|2021-06-08 16:12:50|2415.8|2402.8|2415.96|2402.96|2416.1|2403.1|2414.12|2401.12|37
1623168780000|2021-06-08 16:13:00|2415.92|2402.92|2417.93|2404.93|2417.93|2404.93|2415.4|2402.4|38
1623168790000|2021-06-08 16:13:10|2417.97|2404.97|2419.85|2406.85|2420.72|2407.72|2417.97|2404.97|40
1623168800000|2021-06-08 16:13:20|2419.79|2406.79|2420.68|2407.68|2421.84|2408.84|2418.93|2405.93|34
1623168810000|2021-06-08 16:13:30|2420.65|2407.65|2420.82|2407.82|2420.89|2407.89|2419.02|2406.02|37
1623168820000|2021-06-08 16:13:40|2420.83|2407.83|2419.65|2406.65|2421.1|2408.1|2419.64|2406.64|33
1623168830000|2021-06-08 16:13:50|2419.75|2406.75|2419.09|2406.09|2420.02|2407.02|2419.09|2406.09|37
1623168840000|2021-06-08 16:14:00|2419.13|2406.13|2421.54|2408.54|2422.44|2409.44|2419.03|2406.03|39
1623168850000|2021-06-08 16:14:10|2421.53|2408.53|2419.04|2406.04|2421.75|2408.75|2419.04|2406.04|37
1623168860000|2021-06-08 16:14:20|2419.08|2406.08|2418.33|2405.33|2419.52|2406.52|2417.56|2404.56|33
1623168870000|2021-06-08 16:14:30|2418.34|2405.34|2419.01|2406.01|2419.64|2406.64|2417.67|2404.67|39
1623168880000|2021-06-08 16:14:40|2419.06|2406.06|2420.22|2407.22|2421.42|2408.42|2419.05|2406.05|36
1623168890000|2021-06-08 16:14:50|2420.18|2407.18|2419.38|2406.38|2420.25|2407.25|2419.3|2406.3|32
1623168900000|2021-06-08 16:15:00|2419.37|2406.37|2418.81|2405.81|2419.74|2406.74|2418.72|2405.72|30
1623168910000|2021-06-08 16:15:10|2418.79|2405.79|2416.65|2403.65|2418.79|2405.79|2415.54|2402.54|39
1623168920000|2021-06-08 16:15:20|2416.73|2403.73|2415.43|2402.43|2416.95|2403.95|2415.36|2402.36|37
1623168930000|2021-06-08 16:15:30|2415.64|2402.64|2414.7|2401.7|2415.91|2402.91|2414.39|2401.39|36
1623168940000|2021-06-08 16:15:40|2414.37|2401.37|2413.82|2400.82|2414.66|2401.66|2412.96|2399.96|38
1623168950000|2021-06-08 16:15:50|2414.01|2401.01|2413.08|2400.08|2414.43|2401.43|2412.79|2399.79|40
1623168960000|2021-06-08 16:16:00|2413.24|2400.24|2414.27|2401.27|2415.72|2402.72|2413.07|2400.07|38
1623168970000|2021-06-08 16:16:10|2414.22|2401.22|2416.3|2403.3|2416.3|2403.3|2413.91|2400.91|37
1623168980000|2021-06-08 16:16:20|2416.33|2403.33|2416.91|2403.91|2417.87|2404.87|2416.11|2403.11|38
1623168990000|2021-06-08 16:16:30|2417.09|2404.09|2417.95|2404.95|2417.95|2404.95|2416.29|2403.29|37
1623169000000|2021-06-08 16:16:40|2417.83|2404.83|2420.45|2407.45|2421.22|2408.22|2417.66|2404.66|38
1623169010000|2021-06-08 16:16:50|2421.22|2408.22|2422.85|2409.85|2423.38|2410.38|2420.68|2407.68|36
1623169020000|2021-06-08 16:17:00|2423.19|2410.19|2423.96|2410.96|2425.99|2412.99|2423.06|2410.06|39
1623169030000|2021-06-08 16:17:10|2423.6|2410.6|2421.13|2408.13|2423.83|2410.83|2420.37|2407.37|39
1623169040000|2021-06-08 16:17:20|2421.53|2408.53|2423.23|2410.23|2423.23|2410.23|2420.15|2407.15|39
1623169050000|2021-06-08 16:17:30|2423.22|2410.22|2423.56|2410.56|2423.72|2410.72|2421.96|2408.96|39
1623169060000|2021-06-08 16:17:40|2423.63|2410.63|2423.78|2410.78|2425.47|2412.47|2423.25|2410.25|39
1623169070000|2021-06-08 16:17:50|2424.22|2411.22|2425.75|2412.75|2425.75|2412.75|2423.62|2410.62|40
1623169080000|2021-06-08 16:18:00|2425.82|2412.82|2426.61|2413.61|2426.99|2413.99|2425.15|2412.15|39
1623169090000|2021-06-08 16:18:10|2426.66|2413.66|2430.22|2417.22|2430.58|2417.58|2426.42|2413.42|37
1623169100000|2021-06-08 16:18:20|2430.31|2417.31|2429.63|2416.63|2430.56|2417.56|2428.24|2415.24|39
1623169110000|2021-06-08 16:18:30|2429.84|2416.84|2431.37|2418.37|2432.41|2419.41|2429.52|2416.52|38
1623169120000|2021-06-08 16:18:40|2431.3|2418.3|2435.05|2422.05|2435.05|2422.05|2431.3|2418.3|31
1623169130000|2021-06-08 16:18:50|2435.08|2422.08|2434.7|2421.7|2435.54|2422.54|2434.4|2421.4|37
1623169140000|2021-06-08 16:19:00|2434.83|2421.83|2432.47|2419.47|2435.15|2422.15|2432.47|2419.47|38
1623169150000|2021-06-08 16:19:10|2432.45|2419.45|2432.36|2419.36|2433.06|2420.06|2432.07|2419.07|39
1623169160000|2021-06-08 16:19:20|2432.41|2419.41|2431.05|2418.05|2432.41|2419.41|2430.52|2417.52|37
1623169170000|2021-06-08 16:19:30|2431.01|2418.01|2431.16|2418.16|2431.49|2418.49|2430.24|2417.24|40
1623169180000|2021-06-08 16:19:40|2431.11|2418.11|2433.5|2420.5|2433.5|2420.5|2430.74|2417.74|34
1623169190000|2021-06-08 16:19:50|2433.34|2420.34|2431.32|2418.32|2433.51|2420.51|2430.82|2417.82|36
1623169200000|2021-06-08 16:20:00|2431.29|2418.29|2430.46|2417.46|2432.05|2419.05|2430.28|2417.28|39
1623169210000|2021-06-08 16:20:10|2430.64|2417.64|2431.34|2418.34|2431.45|2418.45|2429.81|2416.81|37
1623169220000|2021-06-08 16:20:20|2431.32|2418.32|2434.04|2421.04|2434.78|2421.78|2431.09|2418.09|39
1623169230000|2021-06-08 16:20:30|2433.57|2420.57|2432.43|2419.43|2433.59|2420.59|2432|2419|35
1623169240000|2021-06-08 16:20:40|2432.44|2419.44|2437.87|2424.87|2438.08|2425.08|2432.44|2419.44|39
1623169250000|2021-06-08 16:20:50|2438.09|2425.09|2437.2|2424.2|2440.22|2427.22|2436.45|2423.45|39
1623169260000|2021-06-08 16:21:00|2437.37|2424.37|2434.19|2421.19|2437.68|2424.68|2434.19|2421.19|37
1623169270000|2021-06-08 16:21:10|2434.16|2421.16|2433.55|2420.55|2434.16|2421.16|2432.65|2419.65|38
1623169280000|2021-06-08 16:21:20|2433.82|2420.82|2433.09|2420.09|2433.82|2420.82|2431.94|2418.94|39
1623169290000|2021-06-08 16:21:30|2433.34|2420.34|2431.49|2418.49|2433.34|2420.34|2430.54|2417.54|39
1623169300000|2021-06-08 16:21:40|2431.21|2418.21|2432.11|2419.11|2432.11|2419.11|2430.38|2417.38|35
1623169310000|2021-06-08 16:21:50|2432.18|2419.18|2430.02|2417.02|2432.18|2419.18|2430.02|2417.02|37
1623169320000|2021-06-08 16:22:00|2430.07|2417.07|2429.23|2416.23|2430.07|2417.07|2428.37|2415.37|38
1623169330000|2021-06-08 16:22:10|2429.35|2416.35|2429.18|2416.18|2430.69|2417.69|2429.07|2416.07|40
1623169340000|2021-06-08 16:22:20|2428.94|2415.94|2428.52|2415.52|2429.51|2416.51|2427.66|2414.66|36
1623169350000|2021-06-08 16:22:30|2428.36|2415.36|2430.22|2417.22|2430.72|2417.72|2427.77|2414.77|37
1623169360000|2021-06-08 16:22:40|2430.36|2417.36|2429.61|2416.61|2430.49|2417.49|2429.56|2416.56|34
1623169370000|2021-06-08 16:22:50|2429.41|2416.41|2429.01|2416.01|2429.93|2416.93|2428.7|2415.7|37
1623169380000|2021-06-08 16:23:00|2428.64|2415.64|2427.76|2414.76|2428.96|2415.96|2427.25|2414.25|39
1623169390000|2021-06-08 16:23:10|2427.53|2414.53|2428.57|2415.57|2428.57|2415.57|2425.88|2412.88|39
1623169400000|2021-06-08 16:23:20|2428.55|2415.55|2425.69|2412.69|2428.55|2415.55|2425.44|2412.44|39
1623169410000|2021-06-08 16:23:30|2425.56|2412.56|2427.65|2414.65|2427.84|2414.84|2425.5|2412.5|33
1623169420000|2021-06-08 16:23:40|2427.29|2414.29|2426.17|2413.17|2427.29|2414.29|2425.11|2412.11|39
1623169430000|2021-06-08 16:23:50|2426|2413|2426.4|2413.4|2427.1|2414.1|2425.53|2412.53|37
1623169440000|2021-06-08 16:24:00|2426.29|2413.29|2422.28|2409.28|2426.29|2413.29|2421.87|2408.87|39
1623169450000|2021-06-08 16:24:10|2422.66|2409.66|2421.01|2408.01|2423.52|2410.52|2420.72|2407.72|38
1623169460000|2021-06-08 16:24:20|2421.19|2408.19|2425.48|2412.48|2425.48|2412.48|2421.14|2408.14|35
1623169470000|2021-06-08 16:24:30|2425.8|2412.8|2423.88|2410.88|2425.91|2412.91|2423.33|2410.33|36
1623169480000|2021-06-08 16:24:40|2423.95|2410.95|2426.38|2413.38|2426.7|2413.7|2423.95|2410.95|34
1623169490000|2021-06-08 16:24:50|2426.41|2413.41|2425.53|2412.53|2426.76|2413.76|2424.98|2411.98|38
1623169500000|2021-06-08 16:25:00|2425.49|2412.49|2423.39|2410.39|2426.2|2413.2|2423.2|2410.2|39
1623169510000|2021-06-08 16:25:10|2423.31|2410.31|2420.73|2407.73|2423.31|2410.31|2419.83|2406.83|39
1623169520000|2021-06-08 16:25:20|2420.72|2407.72|2416.96|2403.96|2420.93|2407.93|2416.73|2403.73|40
1623169530000|2021-06-08 16:25:30|2416.15|2403.15|2414.99|2401.99|2417.06|2404.06|2414.99|2401.99|40
1623169540000|2021-06-08 16:25:40|2414.89|2401.89|2414.19|2401.19|2415.53|2402.53|2413.86|2400.86|35
1623169550000|2021-06-08 16:25:50|2414.15|2401.15|2413.58|2400.58|2414.38|2401.38|2412.71|2399.71|38
1623169560000|2021-06-08 16:26:00|2413.36|2400.36|2412.61|2399.61|2414.64|2401.64|2410.85|2397.85|39
1623169570000|2021-06-08 16:26:10|2412.01|2399.01|2412.8|2399.8|2414.44|2401.44|2411.24|2398.24|36
1623169580000|2021-06-08 16:26:20|2414.01|2401.01|2411.32|2398.32|2416.51|2403.51|2409.15|2396.15|40
1623169590000|2021-06-08 16:26:30|2411.2|2398.2|2413.45|2400.45|2413.45|2400.45|2410.22|2397.22|36
1623169600000|2021-06-08 16:26:40|2413.63|2400.63|2413.23|2400.23|2415.87|2402.87|2412.74|2399.74|39
1623169610000|2021-06-08 16:26:50|2413.08|2400.08|2411.58|2398.58|2413.29|2400.29|2410.77|2397.77|36
1623169620000|2021-06-08 16:27:00|2410.95|2397.95|2410.78|2397.78|2411.22|2398.22|2410.54|2397.54|39
1623169630000|2021-06-08 16:27:10|2410.8|2397.8|2415.1|2402.1|2415.1|2402.1|2409.96|2396.96|37
1623169640000|2021-06-08 16:27:20|2415.53|2402.53|2412.87|2399.87|2416.15|2403.15|2412.73|2399.73|39
1623169650000|2021-06-08 16:27:30|2412.88|2399.88|2411.4|2398.4|2412.97|2399.97|2410.52|2397.52|40
1623169660000|2021-06-08 16:27:40|2411.42|2398.42|2411.88|2398.88|2412.65|2399.65|2411.42|2398.42|37
1623169670000|2021-06-08 16:27:50|2411.87|2398.87|2410.24|2397.24|2411.87|2398.87|2410.24|2397.24|37
1623169680000|2021-06-08 16:28:00|2410.31|2397.31|2412.42|2399.42|2412.6|2399.6|2410.24|2397.24|37
1623169690000|2021-06-08 16:28:10|2412.56|2399.56|2412.96|2399.96|2413.13|2400.13|2411.26|2398.26|38
1623169700000|2021-06-08 16:28:20|2413.18|2400.18|2417.24|2404.24|2417.24|2404.24|2413.18|2400.18|36
1623169710000|2021-06-08 16:28:30|2417.3|2404.3|2415.86|2402.86|2418.02|2405.02|2415.71|2402.71|38
1623169720000|2021-06-08 16:28:40|2416.32|2403.32|2414.67|2401.67|2416.32|2403.32|2413.86|2400.86|37
1623169730000|2021-06-08 16:28:50|2414.57|2401.57|2413.5|2400.5|2414.82|2401.82|2412.26|2399.26|39
1623169740000|2021-06-08 16:29:00|2413.59|2400.59|2414.28|2401.28|2414.74|2401.74|2413.09|2400.09|31
1623169750000|2021-06-08 16:29:10|2414.45|2401.45|2413.03|2400.03|2414.63|2401.63|2412.06|2399.06|36
1623169760000|2021-06-08 16:29:20|2413.05|2400.05|2414.92|2401.92|2415.29|2402.29|2413.05|2400.05|35
1623169770000|2021-06-08 16:29:30|2414.83|2401.83|2417.32|2404.32|2417.32|2404.32|2414.82|2401.82|35
1623169780000|2021-06-08 16:29:40|2417.31|2404.31|2416.52|2403.52|2417.32|2404.32|2414.62|2401.62|34
1623169790000|2021-06-08 16:29:50|2416.68|2403.68|2419.45|2406.45|2419.45|2406.45|2416.68|2403.68|39
1623169800000|2021-06-08 16:30:00|2419.63|2406.63|2419.68|2406.68|2421.57|2408.57|2419.35|2406.35|38
1623169810000|2021-06-08 16:30:10|2419.82|2406.82|2419.05|2406.05|2421.23|2408.23|2419.05|2406.05|40
1623169820000|2021-06-08 16:30:20|2419.07|2406.07|2414.66|2401.66|2419.13|2406.13|2414.66|2401.66|40
1623169830000|2021-06-08 16:30:30|2414.76|2401.76|2416.07|2403.07|2416.66|2403.66|2414.73|2401.73|38
1623169840000|2021-06-08 16:30:40|2415.99|2402.99|2416.73|2403.73|2417.28|2404.28|2415.46|2402.46|37
1623169850000|2021-06-08 16:30:50|2416.58|2403.58|2414.4|2401.4|2416.96|2403.96|2414.4|2401.4|38
1623169860000|2021-06-08 16:31:00|2414.38|2401.38|2413.29|2400.29|2414.6|2401.6|2412.73|2399.73|38
1623169870000|2021-06-08 16:31:10|2413.12|2400.12|2414.88|2401.88|2414.88|2401.88|2413.11|2400.11|37
1623169880000|2021-06-08 16:31:20|2414.93|2401.93|2415.47|2402.47|2415.47|2402.47|2413.85|2400.85|40
1623169890000|2021-06-08 16:31:30|2415.51|2402.51|2415.46|2402.46|2416.29|2403.29|2415.08|2402.08|38
1623169900000|2021-06-08 16:31:40|2415.35|2402.35|2414.35|2401.35|2415.39|2402.39|2414.12|2401.12|34
1623169910000|2021-06-08 16:31:50|2414.36|2401.36|2414|2401|2414.54|2401.54|2413.38|2400.38|33
1623169920000|2021-06-08 16:32:00|2414.08|2401.08|2413|2400|2415.56|2402.56|2413|2400|38
1623169930000|2021-06-08 16:32:10|2413.06|2400.06|2411.18|2398.18|2413.45|2400.45|2410.95|2397.95|36
1623169940000|2021-06-08 16:32:20|2411.02|2398.02|2410.37|2397.37|2411.31|2398.31|2409.59|2396.59|37
1623169950000|2021-06-08 16:32:30|2410.42|2397.42|2410.44|2397.44|2410.44|2397.44|2409.56|2396.56|30
1623169960000|2021-06-08 16:32:40|2410.32|2397.32|2410.68|2397.68|2411.21|2398.21|2409.68|2396.68|29
1623169970000|2021-06-08 16:32:50|2411.01|2398.01|2409.59|2396.59|2411.05|2398.05|2409.59|2396.59|32
1623169980000|2021-06-08 16:33:00|2409.58|2396.58|2410.9|2397.9|2411.33|2398.33|2409.22|2396.22|40
1623169990000|2021-06-08 16:33:10|2410.84|2397.84|2411.7|2398.7|2411.97|2398.97|2410.84|2397.84|32
1623170000000|2021-06-08 16:33:20|2411.91|2398.91|2411.19|2398.19|2412.04|2399.04|2410.91|2397.91|34
1623170010000|2021-06-08 16:33:30|2411.14|2398.14|2411.18|2398.18|2412.17|2399.17|2409.87|2396.87|35
1623170020000|2021-06-08 16:33:40|2411.2|2398.2|2411.32|2398.32|2411.66|2398.66|2410.26|2397.26|32
1623170030000|2021-06-08 16:33:50|2410.85|2397.85|2410.28|2397.28|2411.7|2398.7|2410.26|2397.26|31
1623170040000|2021-06-08 16:34:00|2411.16|2398.16|2412.48|2399.48|2413.31|2400.31|2410.24|2397.24|39
1623170050000|2021-06-08 16:34:10|2413.23|2400.23|2415.78|2402.78|2417.4|2404.4|2412.31|2399.31|36
1623170060000|2021-06-08 16:34:20|2415.87|2402.87|2415.87|2402.87|2416.92|2403.92|2415.09|2402.09|39
1623170070000|2021-06-08 16:34:30|2415.81|2402.81|2416.79|2403.79|2417.54|2404.54|2415.63|2402.63|37
1623170080000|2021-06-08 16:34:40|2416.8|2403.8|2416.74|2403.74|2417.49|2404.49|2416.59|2403.59|36
1623170090000|2021-06-08 16:34:50|2417.33|2404.33|2415.3|2402.3|2417.42|2404.42|2415.25|2402.25|30
1623170100000|2021-06-08 16:35:00|2415.24|2402.24|2416.6|2403.6|2416.6|2403.6|2415.23|2402.23|38
1623170110000|2021-06-08 16:35:10|2416.29|2403.29|2416.01|2403.01|2416.46|2403.46|2415.69|2402.69|36
1623170120000|2021-06-08 16:35:20|2416.17|2403.17|2417.43|2404.43|2417.43|2404.43|2415.73|2402.73|35
1623170130000|2021-06-08 16:35:30|2417.65|2404.65|2417.88|2404.88|2417.98|2404.98|2417.61|2404.61|37
1623170140000|2021-06-08 16:35:40|2417.82|2404.82|2418.52|2405.52|2418.71|2405.71|2417.6|2404.6|33
1623170150000|2021-06-08 16:35:50|2418.72|2405.72|2418.95|2405.95|2418.97|2405.97|2417.62|2404.62|35
1623170160000|2021-06-08 16:36:00|2417.58|2404.58|2418.72|2405.72|2420.03|2407.03|2417.48|2404.48|34
1623170170000|2021-06-08 16:36:10|2418.68|2405.68|2418.78|2405.78|2419.68|2406.68|2418.68|2405.68|39
1623170180000|2021-06-08 16:36:20|2418.86|2405.86|2421.2|2408.2|2421.2|2408.2|2418.86|2405.86|37
1623170190000|2021-06-08 16:36:30|2421.22|2408.22|2424.76|2411.76|2424.76|2411.76|2421.22|2408.22|39
1623170200000|2021-06-08 16:36:40|2424.71|2411.71|2424.17|2411.17|2425.71|2412.71|2422.34|2409.34|37
1623170210000|2021-06-08 16:36:50|2424.04|2411.04|2423.87|2410.87|2425.03|2412.03|2423.81|2410.81|33
1623170220000|2021-06-08 16:37:00|2423.86|2410.86|2421.8|2408.8|2423.96|2410.96|2421.58|2408.58|34
1623170230000|2021-06-08 16:37:10|2421.66|2408.66|2421.54|2408.54|2421.89|2408.89|2420.61|2407.61|34
1623170240000|2021-06-08 16:37:20|2421.53|2408.53|2420.03|2407.03|2422.49|2409.49|2419.71|2406.71|35
1623170250000|2021-06-08 16:37:30|2420.02|2407.02|2418.74|2405.74|2421.27|2408.27|2418.7|2405.7|35
1623170260000|2021-06-08 16:37:40|2418.82|2405.82|2420.14|2407.14|2420.85|2407.85|2418.82|2405.82|39
1623170270000|2021-06-08 16:37:50|2420.27|2407.27|2418.46|2405.46|2420.29|2407.29|2418.44|2405.44|36
1623170280000|2021-06-08 16:38:00|2418.22|2405.22|2418.78|2405.78|2420.24|2407.24|2418.22|2405.22|36
1623170290000|2021-06-08 16:38:10|2418.76|2405.76|2419.06|2406.06|2419.35|2406.35|2418.01|2405.01|35
1623170300000|2021-06-08 16:38:20|2419.07|2406.07|2419.15|2406.15|2419.37|2406.37|2418.47|2405.47|28
1623170310000|2021-06-08 16:38:30|2419.02|2406.02|2419.43|2406.43|2419.51|2406.51|2418.73|2405.73|31
1623170320000|2021-06-08 16:38:40|2419.2|2406.2|2420.48|2407.48|2420.64|2407.64|2419.02|2406.02|30
1623170330000|2021-06-08 16:38:50|2420.44|2407.44|2420.33|2407.33|2421.36|2408.36|2420.25|2407.25|35
1623170340000|2021-06-08 16:39:00|2420.24|2407.24|2419.53|2406.53|2420.37|2407.37|2418.78|2405.78|37
1623170350000|2021-06-08 16:39:10|2419.43|2406.43|2417.85|2404.85|2419.43|2406.43|2417.85|2404.85|34
1623170360000|2021-06-08 16:39:20|2417.83|2404.83|2417.38|2404.38|2418.5|2405.5|2417.07|2404.07|37
1623170370000|2021-06-08 16:39:30|2417.39|2404.39|2418.89|2405.89|2418.89|2405.89|2417.21|2404.21|33
1623170380000|2021-06-08 16:39:40|2418.93|2405.93|2418.72|2405.72|2419.1|2406.1|2418.22|2405.22|37
1623170390000|2021-06-08 16:39:50|2418.87|2405.87|2416.8|2403.8|2419.19|2406.19|2416.8|2403.8|35
1623170400000|2021-06-08 16:40:00|2416.68|2403.68|2416.74|2403.74|2417.44|2404.44|2416.61|2403.61|33
1623170410000|2021-06-08 16:40:10|2416.76|2403.76|2416.66|2403.66|2417.27|2404.27|2416.58|2403.58|30
1623170420000|2021-06-08 16:40:20|2416.64|2403.64|2416.84|2403.84|2417.04|2404.04|2416.41|2403.41|37
1623170430000|2021-06-08 16:40:30|2417.03|2404.03|2418.66|2405.66|2418.92|2405.92|2416.84|2403.84|33
1623170440000|2021-06-08 16:40:40|2418.63|2405.63|2419.74|2406.74|2420.31|2407.31|2418.63|2405.63|36
1623170450000|2021-06-08 16:40:50|2419.77|2406.77|2419.87|2406.87|2420|2407|2419.25|2406.25|31
1623170460000|2021-06-08 16:41:00|2419.83|2406.83|2421.83|2408.83|2424.39|2411.39|2419.69|2406.69|36
1623170470000|2021-06-08 16:41:10|2422.82|2409.82|2421.87|2408.87|2423.65|2410.65|2421.73|2408.73|39
1623170480000|2021-06-08 16:41:20|2421.78|2408.78|2421.87|2408.87|2422.97|2409.97|2421.64|2408.64|37
1623170490000|2021-06-08 16:41:30|2421.9|2408.9|2421.77|2408.77|2423.38|2410.38|2421.21|2408.21|36
1623170500000|2021-06-08 16:41:40|2421.57|2408.57|2420.24|2407.24|2423.14|2410.14|2420.24|2407.24|31
1623170510000|2021-06-08 16:41:50|2420.3|2407.3|2418.93|2405.93|2420.7|2407.7|2418.92|2405.92|38
1623170520000|2021-06-08 16:42:00|2418.77|2405.77|2419.12|2406.12|2419.78|2406.78|2418.26|2405.26|36
1623170530000|2021-06-08 16:42:10|2419.15|2406.15|2416.88|2403.88|2419.15|2406.15|2416.53|2403.53|36
1623170540000|2021-06-08 16:42:20|2416.7|2403.7|2415.6|2402.6|2416.98|2403.98|2414.59|2401.59|34
1623170550000|2021-06-08 16:42:30|2415.51|2402.51|2415.72|2402.72|2417.71|2404.71|2415.51|2402.51|36
1623170560000|2021-06-08 16:42:40|2415.66|2402.66|2414.4|2401.4|2415.66|2402.66|2413.91|2400.91|32
1623170570000|2021-06-08 16:42:50|2414.27|2401.27|2413.27|2400.27|2414.41|2401.41|2413.27|2400.27|30
1623170580000|2021-06-08 16:43:00|2412.66|2399.66|2412.16|2399.16|2413.78|2400.78|2411.21|2398.21|39
1623170590000|2021-06-08 16:43:10|2412.11|2399.11|2412.76|2399.76|2412.88|2399.88|2411.36|2398.36|40
1623170600000|2021-06-08 16:43:20|2412.57|2399.57|2411.62|2398.62|2412.57|2399.57|2411.62|2398.62|36
1623170610000|2021-06-08 16:43:30|2411.61|2398.61|2411.4|2398.4|2411.89|2398.89|2410.84|2397.84|38
1623170620000|2021-06-08 16:43:40|2411.2|2398.2|2410.2|2397.2|2411.24|2398.24|2410.08|2397.08|39
1623170630000|2021-06-08 16:43:50|2410.05|2397.05|2410.62|2397.62|2410.62|2397.62|2409.48|2396.48|37
1623170640000|2021-06-08 16:44:00|2410.92|2397.92|2410.08|2397.08|2410.92|2397.92|2409.95|2396.95|35
1623170650000|2021-06-08 16:44:10|2410.1|2397.1|2409.23|2396.23|2410.13|2397.13|2409.23|2396.23|33
1623170660000|2021-06-08 16:44:20|2409.22|2396.22|2409.2|2396.2|2409.72|2396.72|2408.63|2395.63|32
1623170670000|2021-06-08 16:44:30|2408.79|2395.79|2409.88|2396.88|2410.12|2397.12|2408.7|2395.7|37
1623170680000|2021-06-08 16:44:40|2409.89|2396.89|2408.95|2395.95|2410.13|2397.13|2408.84|2395.84|36
1623170690000|2021-06-08 16:44:50|2409.16|2396.16|2403.53|2390.53|2409.16|2396.16|2403.28|2390.28|36
1623170700000|2021-06-08 16:45:00|2403.41|2390.41|2404.33|2391.33|2404.88|2391.88|2403.1|2390.1|39
1623170710000|2021-06-08 16:45:10|2404.82|2391.82|2406.61|2393.61|2407.34|2394.34|2404.58|2391.58|35
1623170720000|2021-06-08 16:45:20|2406.54|2393.54|2405.85|2392.85|2406.68|2393.68|2405.64|2392.64|31
1623170730000|2021-06-08 16:45:30|2405.82|2392.82|2402.47|2389.47|2406.07|2393.07|2402.47|2389.47|39
1623170740000|2021-06-08 16:45:40|2402.44|2389.44|2401.97|2388.97|2406.07|2393.07|2401.27|2388.27|34
1623170750000|2021-06-08 16:45:50|2401.13|2388.13|2397.35|2384.35|2402.02|2389.02|2397.33|2384.33|36
1623170760000|2021-06-08 16:46:00|2397.32|2384.32|2397.03|2384.03|2397.65|2384.65|2397.02|2384.02|22
1623170770000|2021-06-08 16:46:10|2397.23|2384.23|2396.87|2383.87|2397.23|2384.23|2396.74|2383.74|29
1623170780000|2021-06-08 16:46:20|2396.89|2383.89|2397.14|2384.14|2398.08|2385.08|2396.77|2383.77|34
1623170790000|2021-06-08 16:46:30|2397.3|2384.3|2398.85|2385.85|2399.88|2386.88|2396.57|2383.57|32
1623170800000|2021-06-08 16:46:40|2398.83|2385.83|2400.9|2387.9|2402.22|2389.22|2398.11|2385.11|34
1623170810000|2021-06-08 16:46:50|2401.04|2388.04|2401|2388|2401.45|2388.45|2399.6|2386.6|31
1623170820000|2021-06-08 16:47:00|2401.07|2388.07|2400.67|2387.67|2402.02|2389.02|2400.5|2387.5|35
1623170830000|2021-06-08 16:47:10|2400.64|2387.64|2401.78|2388.78|2402.04|2389.04|2400.12|2387.12|35
1623170840000|2021-06-08 16:47:20|2400.73|2387.73|2401.66|2388.66|2402.03|2389.03|2400.36|2387.36|38
1623170850000|2021-06-08 16:47:30|2401.79|2388.79|2400.17|2387.17|2402.1|2389.1|2399.46|2386.46|39
1623170860000|2021-06-08 16:47:40|2399.67|2386.67|2398.31|2385.31|2399.83|2386.83|2397.87|2384.87|38
1623170870000|2021-06-08 16:47:50|2398.69|2385.69|2398.58|2385.58|2398.9|2385.9|2398.1|2385.1|36
1623170880000|2021-06-08 16:48:00|2398.4|2385.4|2396.29|2383.29|2398.4|2385.4|2396.04|2383.04|35
1623170890000|2021-06-08 16:48:10|2396.21|2383.21|2396.64|2383.64|2397.77|2384.77|2396.06|2383.06|36
1623170900000|2021-06-08 16:48:20|2396.66|2383.66|2398.85|2385.85|2398.85|2385.85|2395.87|2382.87|38
1623170910000|2021-06-08 16:48:30|2398.91|2385.91|2399.53|2386.53|2399.57|2386.57|2398.74|2385.74|34
1623170920000|2021-06-08 16:48:40|2399.49|2386.49|2399.26|2386.26|2400.1|2387.1|2399.26|2386.26|34
1623170930000|2021-06-08 16:48:50|2399.12|2386.12|2399.32|2386.32|2399.51|2386.51|2398.63|2385.63|35
1623170940000|2021-06-08 16:49:00|2399.35|2386.35|2400.99|2387.99|2401.58|2388.58|2399.07|2386.07|38
1623170950000|2021-06-08 16:49:10|2401.11|2388.11|2402|2389|2402|2389|2400.83|2387.83|36
1623170960000|2021-06-08 16:49:20|2402.03|2389.03|2401.6|2388.6|2402.29|2389.29|2401.24|2388.24|30
1623170970000|2021-06-08 16:49:30|2401.59|2388.59|2403.03|2390.03|2403.52|2390.52|2401.54|2388.54|34
1623170980000|2021-06-08 16:49:40|2402.62|2389.62|2402.69|2389.69|2403.25|2390.25|2402.38|2389.38|33
1623170990000|2021-06-08 16:49:50|2402.82|2389.82|2404.1|2391.1|2404.12|2391.12|2402.82|2389.82|35
1623171000000|2021-06-08 16:50:00|2404.11|2391.11|2403.6|2390.6|2405.32|2392.32|2403.1|2390.1|36
1623171010000|2021-06-08 16:50:10|2403.87|2390.87|2405.35|2392.35|2405.35|2392.35|2403.32|2390.32|37
1623171020000|2021-06-08 16:50:20|2405.37|2392.37|2408.34|2395.34|2408.34|2395.34|2405.37|2392.37|39
1623171030000|2021-06-08 16:50:30|2408.35|2395.35|2410.71|2397.71|2411.18|2398.18|2407.78|2394.78|35
1623171040000|2021-06-08 16:50:40|2410.73|2397.73|2410.89|2397.89|2411.12|2398.12|2409.68|2396.68|36
1623171050000|2021-06-08 16:50:50|2411|2398|2410.59|2397.59|2411.44|2398.44|2410.16|2397.16|33
1623171060000|2021-06-08 16:51:00|2410.8|2397.8|2409.31|2396.31|2410.8|2397.8|2409.3|2396.3|30
1623171070000|2021-06-08 16:51:10|2409.46|2396.46|2408.22|2395.22|2409.46|2396.46|2408.16|2395.16|32
1623171080000|2021-06-08 16:51:20|2407.88|2394.88|2408.67|2395.67|2409.23|2396.23|2407.36|2394.36|34
1623171090000|2021-06-08 16:51:30|2409.02|2396.02|2409.86|2396.86|2409.97|2396.97|2408.76|2395.76|32
1623171100000|2021-06-08 16:51:40|2409.68|2396.68|2408.77|2395.77|2409.68|2396.68|2408.49|2395.49|35
1623171110000|2021-06-08 16:51:50|2408.64|2395.64|2408.08|2395.08|2408.76|2395.76|2407.8|2394.8|25
1623171120000|2021-06-08 16:52:00|2408.09|2395.09|2409.02|2396.02|2409.21|2396.21|2407.94|2394.94|27
1623171130000|2021-06-08 16:52:10|2409|2396|2411.03|2398.03|2411.05|2398.05|2408.81|2395.81|37
1623171140000|2021-06-08 16:52:20|2411.15|2398.15|2412|2399|2412.23|2399.23|2410.96|2397.96|38
1623171150000|2021-06-08 16:52:30|2412.25|2399.25|2412.18|2399.18|2413.06|2400.06|2411.85|2398.85|36
1623171160000|2021-06-08 16:52:40|2412.16|2399.16|2411.98|2398.98|2412.55|2399.55|2410.79|2397.79|34
1623171170000|2021-06-08 16:52:50|2411.77|2398.77|2411.93|2398.93|2413.04|2400.04|2411.77|2398.77|39
1623171180000|2021-06-08 16:53:00|2411.95|2398.95|2411.85|2398.85|2413.8|2400.8|2411.85|2398.85|37
1623171190000|2021-06-08 16:53:10|2411.73|2398.73|2409.16|2396.16|2412.49|2399.49|2409.16|2396.16|33
1623171200000|2021-06-08 16:53:20|2409.15|2396.15|2409.34|2396.34|2410.17|2397.17|2409.04|2396.04|34
1623171210000|2021-06-08 16:53:30|2409.2|2396.2|2409.04|2396.04|2409.62|2396.62|2408.66|2395.66|31
1623171220000|2021-06-08 16:53:40|2408.75|2395.75|2408.61|2395.61|2409.13|2396.13|2408.53|2395.53|25
1623171230000|2021-06-08 16:53:50|2408.59|2395.59|2408.03|2395.03|2409.04|2396.04|2407.97|2394.97|31
1623171240000|2021-06-08 16:54:00|2407.75|2394.75|2406.5|2393.5|2408.01|2395.01|2406.48|2393.48|27
1623171250000|2021-06-08 16:54:10|2406.51|2393.51|2407.39|2394.39|2407.7|2394.7|2406.51|2393.51|32
1623171260000|2021-06-08 16:54:20|2407.38|2394.38|2406.9|2393.9|2407.85|2394.85|2406.77|2393.77|35
1623171270000|2021-06-08 16:54:30|2406.75|2393.75|2406.31|2393.31|2407.08|2394.08|2406.31|2393.31|31
1623171280000|2021-06-08 16:54:40|2406.48|2393.48|2405.42|2392.42|2406.48|2393.48|2405.37|2392.37|27
1623171290000|2021-06-08 16:54:50|2405.4|2392.4|2405.42|2392.42|2405.97|2392.97|2404.5|2391.5|29
1623171300000|2021-06-08 16:55:00|2405.52|2392.52|2406.83|2393.83|2406.83|2393.83|2404.58|2391.58|32
1623171310000|2021-06-08 16:55:10|2406.84|2393.84|2408.3|2395.3|2408.35|2395.35|2406.83|2393.83|35
1623171320000|2021-06-08 16:55:20|2408.52|2395.52|2409.1|2396.1|2409.31|2396.31|2407.64|2394.64|40
1623171330000|2021-06-08 16:55:30|2409.14|2396.14|2409.55|2396.55|2410.35|2397.35|2408.86|2395.86|34
1623171340000|2021-06-08 16:55:40|2409.63|2396.63|2411.43|2398.43|2411.57|2398.57|2409.19|2396.19|35
1623171350000|2021-06-08 16:55:50|2411.51|2398.51|2410.24|2397.24|2411.51|2398.51|2410.14|2397.14|40
1623171360000|2021-06-08 16:56:00|2410.19|2397.19|2409.08|2396.08|2410.52|2397.52|2409.08|2396.08|38
1623171370000|2021-06-08 16:56:10|2409.05|2396.05|2408.76|2395.76|2409.45|2396.45|2408.7|2395.7|32
1623171380000|2021-06-08 16:56:20|2408.7|2395.7|2410.78|2397.78|2410.78|2397.78|2408.38|2395.38|38
1623171390000|2021-06-08 16:56:30|2411.1|2398.1|2411.69|2398.69|2411.69|2398.69|2410.29|2397.29|34
1623171400000|2021-06-08 16:56:40|2412.05|2399.05|2413.27|2400.27|2413.56|2400.56|2412.01|2399.01|35
1623171410000|2021-06-08 16:56:50|2413.07|2400.07|2413.66|2400.66|2413.8|2400.8|2412.89|2399.89|35
1623171420000|2021-06-08 16:57:00|2413.67|2400.67|2414.73|2401.73|2415.11|2402.11|2413.66|2400.66|37
1623171430000|2021-06-08 16:57:10|2414.08|2401.08|2413.65|2400.65|2414.45|2401.45|2412.98|2399.98|37
1623171440000|2021-06-08 16:57:20|2413.35|2400.35|2413.58|2400.58|2413.93|2400.93|2412.87|2399.87|31
1623171450000|2021-06-08 16:57:30|2413.61|2400.61|2413.45|2400.45|2414.46|2401.46|2413.27|2400.27|34
1623171460000|2021-06-08 16:57:40|2413.4|2400.4|2414.63|2401.63|2414.83|2401.83|2413.4|2400.4|34
1623171470000|2021-06-08 16:57:50|2414.64|2401.64|2413.7|2400.7|2415.06|2402.06|2413.7|2400.7|30
1623171480000|2021-06-08 16:58:00|2413.61|2400.61|2410.38|2397.38|2413.65|2400.65|2410.25|2397.25|37
1623171490000|2021-06-08 16:58:10|2410.29|2397.29|2410.42|2397.42|2411.02|2398.02|2410.18|2397.18|34
1623171500000|2021-06-08 16:58:20|2410.43|2397.43|2409.26|2396.26|2410.45|2397.45|2409.06|2396.06|28
1623171510000|2021-06-08 16:58:30|2409.27|2396.27|2408.93|2395.93|2409.27|2396.27|2408.65|2395.65|37
1623171520000|2021-06-08 16:58:40|2408.94|2395.94|2411.41|2398.41|2411.41|2398.41|2408.94|2395.94|37
1623171530000|2021-06-08 16:58:50|2411.42|2398.42|2410.32|2397.32|2411.47|2398.47|2409.82|2396.82|34
1623171540000|2021-06-08 16:59:00|2410.27|2397.27|2411.21|2398.21|2411.34|2398.34|2410.15|2397.15|35
1623171550000|2021-06-08 16:59:10|2411.2|2398.2|2412.05|2399.05|2412.05|2399.05|2410.97|2397.97|32
1623171560000|2021-06-08 16:59:20|2412.07|2399.07|2412.83|2399.83|2413.1|2400.1|2412.07|2399.07|35
1623171570000|2021-06-08 16:59:30|2413.01|2400.01|2413.29|2400.29|2413.4|2400.4|2412.74|2399.74|33
1623171580000|2021-06-08 16:59:40|2414.74|2401.74|2414.39|2401.39|2415.6|2402.6|2414|2401|36
1623171590000|2021-06-08 16:59:50|2414.51|2401.51|2416.03|2403.03|2416.19|2403.19|2414.37|2401.37|34
1623171600000|2021-06-08 17:00:00|2416.1|2403.1|2417.85|2404.85|2418.45|2405.45|2416.06|2403.06|37
1623171610000|2021-06-08 17:00:10|2417.76|2404.76|2415.71|2402.71|2417.96|2404.96|2415.71|2402.71|39
1623171620000|2021-06-08 17:00:20|2415.69|2402.69|2413.55|2400.55|2415.69|2402.69|2413.53|2400.53|29
1623171630000|2021-06-08 17:00:30|2413.65|2400.65|2413.07|2400.07|2414.08|2401.08|2412.72|2399.72|29
1623171640000|2021-06-08 17:00:40|2413.09|2400.09|2411.29|2398.29|2413.09|2400.09|2411.23|2398.23|32
1623171650000|2021-06-08 17:00:50|2411.25|2398.25|2411.11|2398.11|2411.75|2398.75|2410.52|2397.52|34
1623171660000|2021-06-08 17:01:00|2411.07|2398.07|2411.76|2398.76|2411.76|2398.76|2410.92|2397.92|27
1623171670000|2021-06-08 17:01:10|2411.95|2398.95|2412.28|2399.28|2412.83|2399.83|2411.95|2398.95|30
1623171680000|2021-06-08 17:01:20|2412.31|2399.31|2413.01|2400.01|2413.14|2400.14|2412.31|2399.31|27
1623171690000|2021-06-08 17:01:30|2413|2400|2412.28|2399.28|2413|2400|2412.21|2399.21|34
1623171700000|2021-06-08 17:01:40|2412.27|2399.27|2411.84|2398.84|2412.78|2399.78|2411.84|2398.84|32
1623171710000|2021-06-08 17:01:50|2411.66|2398.66|2411.27|2398.27|2412.07|2399.07|2411.17|2398.17|36
1623171720000|2021-06-08 17:02:00|2411.28|2398.28|2409.72|2396.72|2411.31|2398.31|2409.52|2396.52|35
1623171730000|2021-06-08 17:02:10|2410.17|2397.17|2411.11|2398.11|2411.11|2398.11|2409.8|2396.8|36
1623171740000|2021-06-08 17:02:20|2411.21|2398.21|2409.54|2396.54|2411.21|2398.21|2409.52|2396.52|36
1623171750000|2021-06-08 17:02:30|2409.57|2396.57|2410.18|2397.18|2410.98|2397.98|2409.52|2396.52|36
1623171760000|2021-06-08 17:02:40|2409.99|2396.99|2409.68|2396.68|2410.08|2397.08|2409.63|2396.63|34
1623171770000|2021-06-08 17:02:50|2409.72|2396.72|2413.01|2400.01|2413.02|2400.02|2409.72|2396.72|39
1623171780000|2021-06-08 17:03:00|2412.76|2399.76|2416.12|2403.12|2416.12|2403.12|2412.68|2399.68|30
1623171790000|2021-06-08 17:03:10|2416.32|2403.32|2414.7|2401.7|2416.32|2403.32|2414.7|2401.7|37
1623171800000|2021-06-08 17:03:20|2414.63|2401.63|2415.33|2402.33|2415.74|2402.74|2414.46|2401.46|31
1623171810000|2021-06-08 17:03:30|2415.37|2402.37|2414.73|2401.73|2415.37|2402.37|2414.59|2401.59|12
1623171820000|2021-06-08 17:03:40|2414.3|2401.3|2414.42|2401.42|2414.83|2401.83|2413.89|2400.89|33
1623171830000|2021-06-08 17:03:50|2414.47|2401.47|2414.73|2401.73|2415.42|2402.42|2414.09|2401.09|29
1623171840000|2021-06-08 17:04:00|2414.49|2401.49|2413.77|2400.77|2414.49|2401.49|2413.33|2400.33|30
1623171850000|2021-06-08 17:04:10|2413.61|2400.61|2412.28|2399.28|2413.61|2400.61|2412.19|2399.19|32
1623171860000|2021-06-08 17:04:20|2413.08|2400.08|2413.47|2400.47|2413.47|2400.47|2412.64|2399.64|28
1623171870000|2021-06-08 17:04:30|2413.37|2400.37|2412.39|2399.39|2413.45|2400.45|2411.64|2398.64|31
1623171880000|2021-06-08 17:04:40|2412.05|2399.05|2411.62|2398.62|2412.22|2399.22|2411.57|2398.57|34
1623171890000|2021-06-08 17:04:50|2411.6|2398.6|2410.66|2397.66|2411.6|2398.6|2410.21|2397.21|31
1623171900000|2021-06-08 17:05:00|2410.48|2397.48|2412.33|2399.33|2412.59|2399.59|2410.47|2397.47|30
1623171910000|2021-06-08 17:05:10|2412.48|2399.48|2412.24|2399.24|2412.48|2399.48|2411.85|2398.85|30
1623171920000|2021-06-08 17:05:20|2412.11|2399.11|2412.67|2399.67|2412.74|2399.74|2411.92|2398.92|23
1623171930000|2021-06-08 17:05:30|2412.62|2399.62|2413.38|2400.38|2413.56|2400.56|2412.62|2399.62|28
1623171940000|2021-06-08 17:05:40|2413.29|2400.29|2414.95|2401.95|2415.03|2402.03|2412.99|2399.99|32
1623171950000|2021-06-08 17:05:50|2415.33|2402.33|2413.98|2400.98|2415.41|2402.41|2413.98|2400.98|35
1623171960000|2021-06-08 17:06:00|2414.18|2401.18|2414.65|2401.65|2414.76|2401.76|2413.58|2400.58|34
1623171970000|2021-06-08 17:06:10|2414.57|2401.57|2414.9|2401.9|2414.99|2401.99|2414.36|2401.36|32
1623171980000|2021-06-08 17:06:20|2414.89|2401.89|2414|2401|2415.36|2402.36|2413.87|2400.87|32
1623171990000|2021-06-08 17:06:30|2414.09|2401.09|2414.05|2401.05|2414.26|2401.26|2413.81|2400.81|23
1623172000000|2021-06-08 17:06:40|2413.97|2400.97|2412.85|2399.85|2415.1|2402.1|2412.5|2399.5|31
1623172010000|2021-06-08 17:06:50|2412.83|2399.83|2410.56|2397.56|2412.83|2399.83|2410.27|2397.27|32
1623172020000|2021-06-08 17:07:00|2410.53|2397.53|2409.11|2396.11|2410.53|2397.53|2408.86|2395.86|25
1623172030000|2021-06-08 17:07:10|2409.34|2396.34|2407.72|2394.72|2409.73|2396.73|2407.43|2394.43|34
1623172040000|2021-06-08 17:07:20|2407.75|2394.75|2408.22|2395.22|2409.14|2396.14|2407.73|2394.73|35
1623172050000|2021-06-08 17:07:30|2408.19|2395.19|2405.55|2392.55|2408.74|2395.74|2405.37|2392.37|35
1623172060000|2021-06-08 17:07:40|2405.7|2392.7|2405.44|2392.44|2406.69|2393.69|2404.8|2391.8|38
1623172070000|2021-06-08 17:07:50|2405.42|2392.42|2406.41|2393.41|2406.42|2393.42|2404.98|2391.98|37
1623172080000|2021-06-08 17:08:00|2406.27|2393.27|2407.16|2394.16|2407.38|2394.38|2406.27|2393.27|33
1623172090000|2021-06-08 17:08:10|2407.02|2394.02|2408.13|2395.13|2408.23|2395.23|2406.45|2393.45|32
1623172100000|2021-06-08 17:08:20|2408.1|2395.1|2408.71|2395.71|2409.43|2396.43|2407.67|2394.67|34
1623172110000|2021-06-08 17:08:30|2408.62|2395.62|2407.38|2394.38|2408.65|2395.65|2407.31|2394.31|32
1623172120000|2021-06-08 17:08:40|2407.41|2394.41|2407.6|2394.6|2407.92|2394.92|2407.14|2394.14|25
1623172130000|2021-06-08 17:08:50|2407.61|2394.61|2409.35|2396.35|2409.41|2396.41|2407.61|2394.61|31
1623172140000|2021-06-08 17:09:00|2408.94|2395.94|2410.57|2397.57|2410.67|2397.67|2408.94|2395.94|33
1623172150000|2021-06-08 17:09:10|2410.61|2397.61|2411.3|2398.3|2411.96|2398.96|2410.61|2397.61|31
1623172160000|2021-06-08 17:09:20|2411.05|2398.05|2410.01|2397.01|2411.05|2398.05|2409.91|2396.91|32
1623172170000|2021-06-08 17:09:30|2409.98|2396.98|2408.93|2395.93|2410.08|2397.08|2408.21|2395.21|34
1623172180000|2021-06-08 17:09:40|2408.94|2395.94|2408.13|2395.13|2408.95|2395.95|2408.13|2395.13|25
1623172190000|2021-06-08 17:09:50|2408.58|2395.58|2408.15|2395.15|2409.66|2396.66|2407.32|2394.32|38
1623172200000|2021-06-08 17:10:00|2408.11|2395.11|2407.86|2394.86|2409.07|2396.07|2407.23|2394.23|39
1623172210000|2021-06-08 17:10:10|2407.9|2394.9|2408.86|2395.86|2409.06|2396.06|2407.57|2394.57|33
1623172220000|2021-06-08 17:10:20|2408.89|2395.89|2410.53|2397.53|2410.97|2397.97|2408.89|2395.89|28
1623172230000|2021-06-08 17:10:30|2410.8|2397.8|2410.86|2397.86|2411.03|2398.03|2409.97|2396.97|35
1623172240000|2021-06-08 17:10:40|2410.91|2397.91|2413.41|2400.41|2414.06|2401.06|2410.91|2397.91|34
1623172250000|2021-06-08 17:10:50|2413.44|2400.44|2414.3|2401.3|2414.36|2401.36|2412.68|2399.68|35
1623172260000|2021-06-08 17:11:00|2414.7|2401.7|2417.56|2404.56|2417.65|2404.65|2414.7|2401.7|37
1623172270000|2021-06-08 17:11:10|2417.4|2404.4|2422.05|2409.05|2422.74|2409.74|2417.36|2404.36|39
1623172280000|2021-06-08 17:11:20|2422.09|2409.09|2421.69|2408.69|2422.17|2409.17|2420.88|2407.88|39
1623172290000|2021-06-08 17:11:30|2421.82|2408.82|2421.3|2408.3|2422.01|2409.01|2420.71|2407.71|33
1623172300000|2021-06-08 17:11:40|2421.36|2408.36|2422.84|2409.84|2422.91|2409.91|2421.04|2408.04|35
1623172310000|2021-06-08 17:11:50|2422.79|2409.79|2422.57|2409.57|2423.27|2410.27|2422.52|2409.52|24
1623172320000|2021-06-08 17:12:00|2422.8|2409.8|2421.69|2408.69|2423.29|2410.29|2421.33|2408.33|36
1623172330000|2021-06-08 17:12:10|2421.18|2408.18|2421.24|2408.24|2421.34|2408.34|2420.03|2407.03|35
1623172340000|2021-06-08 17:12:20|2421.2|2408.2|2421.64|2408.64|2422.23|2409.23|2420.71|2407.71|30
1623172350000|2021-06-08 17:12:30|2421.77|2408.77|2422.67|2409.67|2423.04|2410.04|2421.65|2408.65|35
1623172360000|2021-06-08 17:12:40|2422.68|2409.68|2421.9|2408.9|2423.19|2410.19|2421.75|2408.75|32
1623172370000|2021-06-08 17:12:50|2421.85|2408.85|2422.63|2409.63|2422.94|2409.94|2421.47|2408.47|34
1623172380000|2021-06-08 17:13:00|2422.7|2409.7|2424.5|2411.5|2424.5|2411.5|2422.6|2409.6|29
1623172390000|2021-06-08 17:13:10|2423.93|2410.93|2421.62|2408.62|2424.5|2411.5|2421.47|2408.47|35
1623172400000|2021-06-08 17:13:20|2421.39|2408.39|2421.41|2408.41|2422.47|2409.47|2420.88|2407.88|31
1623172410000|2021-06-08 17:13:30|2421.38|2408.38|2421.06|2408.06|2422.27|2409.27|2420.46|2407.46|34
1623172420000|2021-06-08 17:13:40|2421.04|2408.04|2419.88|2406.88|2421.13|2408.13|2419.83|2406.83|34
1623172430000|2021-06-08 17:13:50|2419.87|2406.87|2417.22|2404.22|2419.87|2406.87|2417|2404|37
1623172440000|2021-06-08 17:14:00|2417.01|2404.01|2421.02|2408.02|2421.02|2408.02|2416.48|2403.48|39
1623172450000|2021-06-08 17:14:10|2421.16|2408.16|2419.91|2406.91|2421.16|2408.16|2419.44|2406.44|34
1623172460000|2021-06-08 17:14:20|2419.55|2406.55|2419.35|2406.35|2419.55|2406.55|2418.7|2405.7|31
1623172470000|2021-06-08 17:14:30|2419.38|2406.38|2422.32|2409.32|2422.38|2409.38|2419.16|2406.16|35
1623172480000|2021-06-08 17:14:40|2422.24|2409.24|2421.81|2408.81|2422.24|2409.24|2421.39|2408.39|38
1623172490000|2021-06-08 17:14:50|2421.82|2408.82|2421.44|2408.44|2421.82|2408.82|2421.24|2408.24|28
1623172500000|2021-06-08 17:15:00|2421.43|2408.43|2422.83|2409.83|2422.95|2409.95|2421.43|2408.43|33
1623172510000|2021-06-08 17:15:10|2423.86|2410.86|2426.33|2413.33|2426.33|2413.33|2423.62|2410.62|24
1623172520000|2021-06-08 17:15:20|2426.36|2413.36|2425.71|2412.71|2427.91|2414.91|2425.37|2412.37|39
1623172530000|2021-06-08 17:15:30|2425.64|2412.64|2424.49|2411.49|2427.33|2414.33|2423.92|2410.92|38
1623172540000|2021-06-08 17:15:40|2424.47|2411.47|2421.81|2408.81|2424.56|2411.56|2421.81|2408.81|36
1623172550000|2021-06-08 17:15:50|2421.76|2408.76|2417.59|2404.59|2421.86|2408.86|2417.59|2404.59|38
1623172560000|2021-06-08 17:16:00|2417.13|2404.13|2414.67|2401.67|2417.48|2404.48|2414.67|2401.67|36
1623172570000|2021-06-08 17:16:10|2414.68|2401.68|2415.35|2402.35|2415.96|2402.96|2414.44|2401.44|34
1623172580000|2021-06-08 17:16:20|2415.01|2402.01|2409.96|2396.96|2415.01|2402.01|2409.91|2396.91|39
1623172590000|2021-06-08 17:16:30|2409.97|2396.97|2410.86|2397.86|2412.37|2399.37|2409.96|2396.96|39
1623172600000|2021-06-08 17:16:40|2410.87|2397.87|2410.43|2397.43|2412.19|2399.19|2410.43|2397.43|40
1623172610000|2021-06-08 17:16:50|2410.03|2397.03|2408.76|2395.76|2410.03|2397.03|2407.48|2394.48|39
1623172620000|2021-06-08 17:17:00|2408.98|2395.98|2408.16|2395.16|2408.98|2395.98|2406.53|2393.53|38
1623172630000|2021-06-08 17:17:10|2408.11|2395.11|2407.77|2394.77|2408.2|2395.2|2406.32|2393.32|35
1623172640000|2021-06-08 17:17:20|2407.59|2394.59|2409.69|2396.69|2409.69|2396.69|2407.59|2394.59|34
1623172650000|2021-06-08 17:17:30|2409.34|2396.34|2408|2395|2409.68|2396.68|2407.66|2394.66|38
1623172660000|2021-06-08 17:17:40|2407.98|2394.98|2406.3|2393.3|2408.22|2395.22|2406.07|2393.07|34
1623172670000|2021-06-08 17:17:50|2406.34|2393.34|2408.41|2395.41|2408.51|2395.51|2406.34|2393.34|37
1623172680000|2021-06-08 17:18:00|2408.72|2395.72|2410.08|2397.08|2410.63|2397.63|2408.09|2395.09|38
1623172690000|2021-06-08 17:18:10|2410.09|2397.09|2408.67|2395.67|2410.09|2397.09|2408.01|2395.01|36
1623172700000|2021-06-08 17:18:20|2408.71|2395.71|2407.74|2394.74|2409.03|2396.03|2407.72|2394.72|34
1623172710000|2021-06-08 17:18:30|2407.75|2394.75|2408.15|2395.15|2408.25|2395.25|2406.74|2393.74|33
1623172720000|2021-06-08 17:18:40|2407.95|2394.95|2407.94|2394.94|2408.83|2395.83|2407.18|2394.18|27
1623172730000|2021-06-08 17:18:50|2407.58|2394.58|2406.67|2393.67|2407.95|2394.95|2406.67|2393.67|35
1623172740000|2021-06-08 17:19:00|2406.64|2393.64|2404.66|2391.66|2406.64|2393.64|2404.26|2391.26|37
1623172750000|2021-06-08 17:19:10|2404.76|2391.76|2405.47|2392.47|2405.84|2392.84|2404.11|2391.11|32
1623172760000|2021-06-08 17:19:20|2405.86|2392.86|2406.84|2393.84|2407.77|2394.77|2405.86|2392.86|35
1623172770000|2021-06-08 17:19:30|2406.85|2393.85|2406.39|2393.39|2407.26|2394.26|2406.12|2393.12|35
1623172780000|2021-06-08 17:19:40|2406.37|2393.37|2406.94|2393.94|2409.11|2396.11|2406.37|2393.37|40
1623172790000|2021-06-08 17:19:50|2407.34|2394.34|2406.95|2393.95|2407.34|2394.34|2405.67|2392.67|29
1623172800000|2021-06-08 17:20:00|2406.98|2393.98|2407.78|2394.78|2408.04|2395.04|2405.55|2392.55|35
1623172810000|2021-06-08 17:20:10|2407.54|2394.54|2408.48|2395.48|2409.53|2396.53|2406.92|2393.92|35
1623172820000|2021-06-08 17:20:20|2408.18|2395.18|2407.96|2394.96|2408.37|2395.37|2407.36|2394.36|32
1623172830000|2021-06-08 17:20:30|2408.02|2395.02|2407.13|2394.13|2408.21|2395.21|2406.86|2393.86|33
1623172840000|2021-06-08 17:20:40|2406.82|2393.82|2406.72|2393.72|2407.8|2394.8|2406.17|2393.17|38
1623172850000|2021-06-08 17:20:50|2406.45|2393.45|2407.52|2394.52|2408.14|2395.14|2406.13|2393.13|35
1623172860000|2021-06-08 17:21:00|2407.54|2394.54|2407.23|2394.23|2407.8|2394.8|2406.81|2393.81|33
1623172870000|2021-06-08 17:21:10|2407.18|2394.18|2407.74|2394.74|2408.05|2395.05|2406.62|2393.62|37
1623172880000|2021-06-08 17:21:20|2407.77|2394.77|2407.68|2394.68|2408.67|2395.67|2407.59|2394.59|34
1623172890000|2021-06-08 17:21:30|2408.06|2395.06|2407.58|2394.58|2408.06|2395.06|2407.17|2394.17|31
1623172900000|2021-06-08 17:21:40|2407.59|2394.59|2405.9|2392.9|2407.94|2394.94|2405.89|2392.89|29
1623172910000|2021-06-08 17:21:50|2405.99|2392.99|2405.68|2392.68|2407.7|2394.7|2405.55|2392.55|33
1623172920000|2021-06-08 17:22:00|2405.73|2392.73|2406.77|2393.77|2408.24|2395.24|2405.73|2392.73|34
1623172930000|2021-06-08 17:22:10|2406.73|2393.73|2407.75|2394.75|2407.76|2394.76|2405.66|2392.66|33
1623172940000|2021-06-08 17:22:20|2407.83|2394.83|2406.81|2393.81|2408.71|2395.71|2406.66|2393.66|36
1623172950000|2021-06-08 17:22:30|2406.64|2393.64|2407.7|2394.7|2408.52|2395.52|2406.6|2393.6|32
1623172960000|2021-06-08 17:22:40|2407.69|2394.69|2406.24|2393.24|2408.06|2395.06|2406.24|2393.24|38
1623172970000|2021-06-08 17:22:50|2406.22|2393.22|2406.72|2393.72|2406.96|2393.96|2406.05|2393.05|30
1623172980000|2021-06-08 17:23:00|2406.73|2393.73|2406.72|2393.72|2408.02|2395.02|2406.7|2393.7|38
1623172990000|2021-06-08 17:23:10|2406.8|2393.8|2407.8|2394.8|2408|2395|2406.77|2393.77|32
1623173000000|2021-06-08 17:23:20|2407.33|2394.33|2407|2394|2407.56|2394.56|2406.76|2393.76|28
1623173010000|2021-06-08 17:23:30|2406.96|2393.96|2407.36|2394.36|2407.43|2394.43|2406.73|2393.73|22
1623173020000|2021-06-08 17:23:40|2407.34|2394.34|2407.28|2394.28|2407.74|2394.74|2407.28|2394.28|16
1623173030000|2021-06-08 17:23:50|2407.53|2394.53|2407.27|2394.27|2407.57|2394.57|2406.07|2393.07|34
1623173040000|2021-06-08 17:24:00|2406.63|2393.63|2407.21|2394.21|2407.54|2394.54|2406.63|2393.63|35
1623173050000|2021-06-08 17:24:10|2406.94|2393.94|2406.13|2393.13|2407.16|2394.16|2405.99|2392.99|33
1623173060000|2021-06-08 17:24:20|2405.78|2392.78|2403.58|2390.58|2405.78|2392.78|2403.58|2390.58|31
1623173070000|2021-06-08 17:24:30|2403.43|2390.43|2402|2389|2404.24|2391.24|2402|2389|34
1623173080000|2021-06-08 17:24:40|2401.86|2388.86|2400.55|2387.55|2401.86|2388.86|2399.79|2386.79|40
1623173090000|2021-06-08 17:24:50|2400.59|2387.59|2400.47|2387.47|2402.12|2389.12|2400.21|2387.21|35
1623173100000|2021-06-08 17:25:00|2400.54|2387.54|2402.13|2389.13|2402.55|2389.55|2400.54|2387.54|35
1623173110000|2021-06-08 17:25:10|2402.03|2389.03|2402.25|2389.25|2403.21|2390.21|2401.86|2388.86|32
1623173120000|2021-06-08 17:25:20|2402.77|2389.77|2405.4|2392.4|2405.4|2392.4|2402.77|2389.77|33
1623173130000|2021-06-08 17:25:30|2405.33|2392.33|2404.27|2391.27|2405.33|2392.33|2404.04|2391.04|33
1623173140000|2021-06-08 17:25:40|2404.33|2391.33|2404.47|2391.47|2404.81|2391.81|2403.78|2390.78|37
1623173150000|2021-06-08 17:25:50|2404.53|2391.53|2403.44|2390.44|2404.77|2391.77|2403.05|2390.05|35
1623173160000|2021-06-08 17:26:00|2403.43|2390.43|2404.62|2391.62|2404.8|2391.8|2403.4|2390.4|33
1623173170000|2021-06-08 17:26:10|2404.61|2391.61|2404.55|2391.55|2405.96|2392.96|2404.44|2391.44|35
1623173180000|2021-06-08 17:26:20|2404.74|2391.74|2404.92|2391.92|2405.6|2392.6|2404.68|2391.68|32
1623173190000|2021-06-08 17:26:30|2404.62|2391.62|2404.93|2391.93|2404.93|2391.93|2404.23|2391.23|34
1623173200000|2021-06-08 17:26:40|2405.25|2392.25|2405.21|2392.21|2406.01|2393.01|2404.98|2391.98|34
1623173210000|2021-06-08 17:26:50|2405.35|2392.35|2405.46|2392.46|2406.74|2393.74|2405.31|2392.31|31
1623173220000|2021-06-08 17:27:00|2405.31|2392.31|2405.96|2392.96|2406.28|2393.28|2405.15|2392.15|31
1623173230000|2021-06-08 17:27:10|2406.2|2393.2|2405.87|2392.87|2406.73|2393.73|2405.42|2392.42|30
1623173240000|2021-06-08 17:27:20|2405.85|2392.85|2406.75|2393.75|2407|2394|2405.81|2392.81|28
1623173250000|2021-06-08 17:27:30|2406.77|2393.77|2406.38|2393.38|2406.89|2393.89|2405.43|2392.43|36
1623173260000|2021-06-08 17:27:40|2406.29|2393.29|2405.9|2392.9|2407.1|2394.1|2405.37|2392.37|35
1623173270000|2021-06-08 17:27:50|2405.91|2392.91|2404.9|2391.9|2406.2|2393.2|2404.86|2391.86|30
1623173280000|2021-06-08 17:28:00|2404.85|2391.85|2406.5|2393.5|2406.92|2393.92|2404.85|2391.85|35
1623173290000|2021-06-08 17:28:10|2406.46|2393.46|2406.8|2393.8|2406.8|2393.8|2405.97|2392.97|34
1623173300000|2021-06-08 17:28:20|2406.82|2393.82|2405.99|2392.99|2407.33|2394.33|2405.99|2392.99|29
1623173310000|2021-06-08 17:28:30|2406.14|2393.14|2406.58|2393.58|2406.89|2393.89|2405.71|2392.71|32
1623173320000|2021-06-08 17:28:40|2406.82|2393.82|2406.69|2393.69|2407.35|2394.35|2406.46|2393.46|35
1623173330000|2021-06-08 17:28:50|2407.1|2394.1|2408.52|2395.52|2408.54|2395.54|2407.1|2394.1|27
1623173340000|2021-06-08 17:29:00|2408.56|2395.56|2408.43|2395.43|2409.73|2396.73|2408.43|2395.43|36
1623173350000|2021-06-08 17:29:10|2408.46|2395.46|2409.88|2396.88|2409.96|2396.96|2408.46|2395.46|32
1623173360000|2021-06-08 17:29:20|2409.87|2396.87|2409.94|2396.94|2410.63|2397.63|2409.69|2396.69|37
1623173370000|2021-06-08 17:29:30|2410.04|2397.04|2409.93|2396.93|2410.5|2397.5|2409.7|2396.7|32
1623173380000|2021-06-08 17:29:40|2409.92|2396.92|2409.06|2396.06|2410.05|2397.05|2408.85|2395.85|32
1623173390000|2021-06-08 17:29:50|2409.05|2396.05|2408.17|2395.17|2409.07|2396.07|2407.94|2394.94|35
1623173400000|2021-06-08 17:30:00|2408.13|2395.13|2409.25|2396.25|2409.75|2396.75|2408.03|2395.03|32
1623173410000|2021-06-08 17:30:10|2409.39|2396.39|2408.51|2395.51|2409.51|2396.51|2407.87|2394.87|35
1623173420000|2021-06-08 17:30:20|2409.08|2396.08|2405.56|2392.56|2409.13|2396.13|2405.54|2392.54|35
1623173430000|2021-06-08 17:30:30|2405.54|2392.54|2405.42|2392.42|2405.81|2392.81|2404.87|2391.87|26
1623173440000|2021-06-08 17:30:40|2405.36|2392.36|2404.37|2391.37|2405.36|2392.36|2404.02|2391.02|34
1623173450000|2021-06-08 17:30:50|2404.43|2391.43|2404.71|2391.71|2405.03|2392.03|2403.87|2390.87|34
1623173460000|2021-06-08 17:31:00|2404.99|2391.99|2404.34|2391.34|2405.31|2392.31|2404.34|2391.34|28
1623173470000|2021-06-08 17:31:10|2404.77|2391.77|2404.4|2391.4|2405.54|2392.54|2404.26|2391.26|38
1623173480000|2021-06-08 17:31:20|2403.68|2390.68|2404.1|2391.1|2404.2|2391.2|2403.01|2390.01|34
1623173490000|2021-06-08 17:31:30|2404.05|2391.05|2405.57|2392.57|2405.79|2392.79|2403.64|2390.64|37
1623173500000|2021-06-08 17:31:40|2405.51|2392.51|2407.36|2394.36|2407.8|2394.8|2405.48|2392.48|33
1623173510000|2021-06-08 17:31:50|2407.37|2394.37|2407.65|2394.65|2408|2395|2406.94|2393.94|35
1623173520000|2021-06-08 17:32:00|2407.63|2394.63|2410.2|2397.2|2410.21|2397.21|2407.38|2394.38|33
1623173530000|2021-06-08 17:32:10|2410.21|2397.21|2409.64|2396.64|2410.74|2397.74|2409.28|2396.28|35
1623173540000|2021-06-08 17:32:20|2409.71|2396.71|2410.85|2397.85|2411.59|2398.59|2409.71|2396.71|35
1623173550000|2021-06-08 17:32:30|2410.94|2397.94|2414.12|2401.12|2414.2|2401.2|2410.94|2397.94|30
1623173560000|2021-06-08 17:32:40|2414.14|2401.14|2412.86|2399.86|2414.39|2401.39|2412.86|2399.86|30
1623173570000|2021-06-08 17:32:50|2412.81|2399.81|2412.64|2399.64|2413.03|2400.03|2411.53|2398.53|31
1623173580000|2021-06-08 17:33:00|2412.51|2399.51|2412.79|2399.79|2413.1|2400.1|2412.32|2399.32|30
1623173590000|2021-06-08 17:33:10|2412.66|2399.66|2412.62|2399.62|2413.06|2400.06|2412.48|2399.48|34
1623173600000|2021-06-08 17:33:20|2412.55|2399.55|2413.02|2400.02|2413.29|2400.29|2412.48|2399.48|30
1623173610000|2021-06-08 17:33:30|2412.79|2399.79|2413.07|2400.07|2414.09|2401.09|2412.64|2399.64|34
1623173620000|2021-06-08 17:33:40|2412.51|2399.51|2413|2400|2413.23|2400.23|2411.5|2398.5|33
1623173630000|2021-06-08 17:33:50|2413.07|2400.07|2412.84|2399.84|2413.46|2400.46|2412.42|2399.42|29
1623173640000|2021-06-08 17:34:00|2412.78|2399.78|2410.71|2397.71|2412.91|2399.91|2410.71|2397.71|30
1623173650000|2021-06-08 17:34:10|2410.49|2397.49|2409.79|2396.79|2411.43|2398.43|2409.2|2396.2|36
1623173660000|2021-06-08 17:34:20|2409.74|2396.74|2408.85|2395.85|2410.43|2397.43|2408.48|2395.48|33
1623173670000|2021-06-08 17:34:30|2408.91|2395.91|2409.76|2396.76|2410.03|2397.03|2408.09|2395.09|36
1623173680000|2021-06-08 17:34:40|2409.72|2396.72|2409.11|2396.11|2409.8|2396.8|2409.11|2396.11|28
1623173690000|2021-06-08 17:34:50|2409.01|2396.01|2408.49|2395.49|2409.01|2396.01|2407.77|2394.77|33
1623173700000|2021-06-08 17:35:00|2408.44|2395.44|2407.57|2394.57|2409.83|2396.83|2407.51|2394.51|36
1623173710000|2021-06-08 17:35:10|2407.39|2394.39|2404.82|2391.82|2407.43|2394.43|2404.72|2391.72|35
1623173720000|2021-06-08 17:35:20|2405.12|2392.12|2404.76|2391.76|2405.93|2392.93|2404.43|2391.43|38
1623173730000|2021-06-08 17:35:30|2405|2392|2408.02|2395.02|2408.05|2395.05|2405|2392|30
1623173740000|2021-06-08 17:35:40|2408.1|2395.1|2408.67|2395.67|2408.67|2395.67|2407.43|2394.43|34
1623173750000|2021-06-08 17:35:50|2408.46|2395.46|2410.33|2397.33|2410.37|2397.37|2408.41|2395.41|26
1623173760000|2021-06-08 17:36:00|2410.18|2397.18|2410.79|2397.79|2411.55|2398.55|2409.82|2396.82|40
1623173770000|2021-06-08 17:36:10|2410.94|2397.94|2411.7|2398.7|2411.84|2398.84|2410.53|2397.53|28
1623173780000|2021-06-08 17:36:20|2411.52|2398.52|2411.43|2398.43|2411.76|2398.76|2411.25|2398.25|31
1623173790000|2021-06-08 17:36:30|2411.34|2398.34|2411.99|2398.99|2411.99|2398.99|2411.24|2398.24|29
1623173800000|2021-06-08 17:36:40|2412|2399|2411.46|2398.46|2412|2399|2411.23|2398.23|24
1623173810000|2021-06-08 17:36:50|2412.45|2399.45|2412.11|2399.11|2413.05|2400.05|2411.86|2398.86|29
1623173820000|2021-06-08 17:37:00|2412.13|2399.13|2412.04|2399.04|2412.51|2399.51|2412.02|2399.02|31
1623173830000|2021-06-08 17:37:10|2411.67|2398.67|2411.04|2398.04|2411.78|2398.78|2410.17|2397.17|30
1623173840000|2021-06-08 17:37:20|2410.93|2397.93|2410.56|2397.56|2411.59|2398.59|2410.54|2397.54|25
1623173850000|2021-06-08 17:37:30|2410.55|2397.55|2411.07|2398.07|2411.72|2398.72|2410.52|2397.52|32
1623173860000|2021-06-08 17:37:40|2411.1|2398.1|2410.22|2397.22|2411.22|2398.22|2410.12|2397.12|34
1623173870000|2021-06-08 17:37:50|2410.19|2397.19|2410.39|2397.39|2411.42|2398.42|2410.18|2397.18|30
1623173880000|2021-06-08 17:38:00|2411.01|2398.01|2410.54|2397.54|2411.01|2398.01|2410.25|2397.25|19
1623173890000|2021-06-08 17:38:10|2410.51|2397.51|2410.89|2397.89|2411.22|2398.22|2409.89|2396.89|21
1623173900000|2021-06-08 17:38:20|2411.03|2398.03|2409.39|2396.39|2411.38|2398.38|2409.39|2396.39|27
1623173910000|2021-06-08 17:38:30|2409.35|2396.35|2407.58|2394.58|2409.37|2396.37|2407.3|2394.3|25
1623173920000|2021-06-08 17:38:40|2407.59|2394.59|2407.98|2394.98|2408.46|2395.46|2407.33|2394.33|30
1623173930000|2021-06-08 17:38:50|2408.04|2395.04|2407.77|2394.77|2408.33|2395.33|2407.6|2394.6|33
1623173940000|2021-06-08 17:39:00|2407.78|2394.78|2408.77|2395.77|2408.93|2395.93|2407.37|2394.37|28
1623173950000|2021-06-08 17:39:10|2408.76|2395.76|2407|2394|2408.76|2395.76|2406.42|2393.42|36
1623173960000|2021-06-08 17:39:20|2406.97|2393.97|2405.9|2392.9|2406.97|2393.97|2405.9|2392.9|29
1623173970000|2021-06-08 17:39:30|2405.62|2392.62|2405.97|2392.97|2406.18|2393.18|2405.53|2392.53|26
1623173980000|2021-06-08 17:39:40|2405.91|2392.91|2405.74|2392.74|2406.22|2393.22|2405.74|2392.74|28
1623173990000|2021-06-08 17:39:50|2405.87|2392.87|2404.76|2391.76|2405.87|2392.87|2404.68|2391.68|23
1623174000000|2021-06-08 17:40:00|2404.71|2391.71|2407.89|2394.89|2407.89|2394.89|2404.68|2391.68|29
1623174010000|2021-06-08 17:40:10|2407.88|2394.88|2406.91|2393.91|2407.9|2394.9|2406.89|2393.89|24
1623174020000|2021-06-08 17:40:20|2406.84|2393.84|2406.58|2393.58|2406.84|2393.84|2406.5|2393.5|15
1623174030000|2021-06-08 17:40:30|2406.5|2393.5|2406.77|2393.77|2406.86|2393.86|2406.21|2393.21|24
1623174040000|2021-06-08 17:40:40|2406.8|2393.8|2407.88|2394.88|2410.94|2397.94|2406.8|2393.8|39
1623174050000|2021-06-08 17:40:50|2407.85|2394.85|2408.46|2395.46|2408.68|2395.68|2406.75|2393.75|38
1623174060000|2021-06-08 17:41:00|2407.88|2394.88|2409.95|2396.95|2410.3|2397.3|2407.88|2394.88|39
1623174070000|2021-06-08 17:41:10|2411|2398|2409.45|2396.45|2411.53|2398.53|2409.24|2396.24|34
1623174080000|2021-06-08 17:41:20|2409.44|2396.44|2409.25|2396.25|2410.05|2397.05|2409|2396|33
1623174090000|2021-06-08 17:41:30|2409.26|2396.26|2408.07|2395.07|2409.55|2396.55|2408.06|2395.06|35
1623174100000|2021-06-08 17:41:40|2408.1|2395.1|2408|2395|2408.98|2395.98|2407.47|2394.47|30
1623174110000|2021-06-08 17:41:50|2408.05|2395.05|2408.71|2395.71|2408.73|2395.73|2407.97|2394.97|28
1623174120000|2021-06-08 17:42:00|2408.57|2395.57|2409.85|2396.85|2410.25|2397.25|2408.46|2395.46|34
1623174130000|2021-06-08 17:42:10|2410.2|2397.2|2411.14|2398.14|2411.61|2398.61|2409.85|2396.85|35
1623174140000|2021-06-08 17:42:20|2411.15|2398.15|2409.02|2396.02|2411.41|2398.41|2409.02|2396.02|34
1623174150000|2021-06-08 17:42:30|2409.11|2396.11|2409.87|2396.87|2410.5|2397.5|2408.8|2395.8|38
1623174160000|2021-06-08 17:42:40|2409.86|2396.86|2410.59|2397.59|2411.5|2398.5|2409.85|2396.85|27
1623174170000|2021-06-08 17:42:50|2411.07|2398.07|2411.34|2398.34|2411.34|2398.34|2410.58|2397.58|25
1623174180000|2021-06-08 17:43:00|2411.33|2398.33|2411.64|2398.64|2411.64|2398.64|2411.32|2398.32|17
1623174190000|2021-06-08 17:43:10|2411.71|2398.71|2411.79|2398.79|2411.84|2398.84|2411.59|2398.59|21
1623174200000|2021-06-08 17:43:20|2411.8|2398.8|2412.13|2399.13|2412.13|2399.13|2411.79|2398.79|22
1623174210000|2021-06-08 17:43:30|2412.15|2399.15|2411.14|2398.14|2412.16|2399.16|2411.14|2398.14|13
1623174220000|2021-06-08 17:43:40|2410.6|2397.6|2409.64|2396.64|2411.06|2398.06|2409.63|2396.63|27
1623174230000|2021-06-08 17:43:50|2409.59|2396.59|2408.23|2395.23|2410.52|2397.52|2408.23|2395.23|33
1623174240000|2021-06-08 17:44:00|2408.54|2395.54|2409.74|2396.74|2410.02|2397.02|2408.54|2395.54|32
1623174250000|2021-06-08 17:44:10|2409.73|2396.73|2407.75|2394.75|2409.77|2396.77|2407.25|2394.25|33
1623174260000|2021-06-08 17:44:20|2407.53|2394.53|2407.39|2394.39|2407.55|2394.55|2407.25|2394.25|17
1623174270000|2021-06-08 17:44:30|2407.4|2394.4|2407.18|2394.18|2407.85|2394.85|2407.18|2394.18|15
1623174280000|2021-06-08 17:44:40|2406.48|2393.48|2404.79|2391.79|2406.55|2393.55|2404.79|2391.79|28
1623174290000|2021-06-08 17:44:50|2404.75|2391.75|2404.18|2391.18|2404.85|2391.85|2403.58|2390.58|31
1623174300000|2021-06-08 17:45:00|2404.19|2391.19|2405.13|2392.13|2406.23|2393.23|2404.19|2391.19|30
1623174310000|2021-06-08 17:45:10|2405.14|2392.14|2405.8|2392.8|2406.19|2393.19|2405.14|2392.14|24
1623174320000|2021-06-08 17:45:20|2405.86|2392.86|2406.39|2393.39|2406.39|2393.39|2405.86|2392.86|18
1623174330000|2021-06-08 17:45:30|2406.4|2393.4|2408.55|2395.55|2408.55|2395.55|2406.4|2393.4|30
1623174340000|2021-06-08 17:45:40|2408.72|2395.72|2409.9|2396.9|2409.9|2396.9|2408.68|2395.68|24
1623174350000|2021-06-08 17:45:50|2410.1|2397.1|2410.99|2397.99|2411.05|2398.05|2410|2397|23
1623174360000|2021-06-08 17:46:00|2410.77|2397.77|2410.28|2397.28|2411.37|2398.37|2410.28|2397.28|24
1623174370000|2021-06-08 17:46:10|2410.23|2397.23|2410.66|2397.66|2410.93|2397.93|2409.35|2396.35|31
1623174380000|2021-06-08 17:46:20|2410.69|2397.69|2411.94|2398.94|2412.07|2399.07|2410.69|2397.69|30
1623174390000|2021-06-08 17:46:30|2411.35|2398.35|2411.81|2398.81|2411.87|2398.87|2410.69|2397.69|27
1623174400000|2021-06-08 17:46:40|2411.88|2398.88|2411.72|2398.72|2412.02|2399.02|2411.16|2398.16|29
1623174410000|2021-06-08 17:46:50|2410.94|2397.94|2410.23|2397.23|2411.29|2398.29|2410.22|2397.22|24
1623174420000|2021-06-08 17:47:00|2410.3|2397.3|2411.5|2398.5|2411.91|2398.91|2410.29|2397.29|28
1623174430000|2021-06-08 17:47:10|2411.82|2398.82|2410.24|2397.24|2411.97|2398.97|2410.24|2397.24|25
1623174440000|2021-06-08 17:47:20|2410.21|2397.21|2408.94|2395.94|2410.36|2397.36|2408.75|2395.75|33
1623174450000|2021-06-08 17:47:30|2408.93|2395.93|2407.78|2394.78|2409.21|2396.21|2407.65|2394.65|32
1623174460000|2021-06-08 17:47:40|2407.74|2394.74|2409.63|2396.63|2409.63|2396.63|2407.74|2394.74|20
1623174470000|2021-06-08 17:47:50|2409.59|2396.59|2410.2|2397.2|2410.44|2397.44|2409.59|2396.59|25
1623174480000|2021-06-08 17:48:00|2410.13|2397.13|2411.14|2398.14|2411.14|2398.14|2410.13|2397.13|22
1623174490000|2021-06-08 17:48:10|2411.31|2398.31|2411.86|2398.86|2412.33|2399.33|2411.31|2398.31|33
1623174500000|2021-06-08 17:48:20|2412.02|2399.02|2411.5|2398.5|2412.87|2399.87|2411.5|2398.5|35
1623174510000|2021-06-08 17:48:30|2411.33|2398.33|2410.52|2397.52|2411.38|2398.38|2410.52|2397.52|27
1623174520000|2021-06-08 17:48:40|2410.53|2397.53|2409.19|2396.19|2410.84|2397.84|2408.92|2395.92|37
1623174530000|2021-06-08 17:48:50|2408.99|2395.99|2410.62|2397.62|2410.71|2397.71|2408.71|2395.71|31
1623174540000|2021-06-08 17:49:00|2410.65|2397.65|2412|2399|2412|2399|2410.63|2397.63|30
1623174550000|2021-06-08 17:49:10|2412.05|2399.05|2411.45|2398.45|2412.06|2399.06|2411.29|2398.29|30
1623174560000|2021-06-08 17:49:20|2411.49|2398.49|2411.09|2398.09|2411.65|2398.65|2411.07|2398.07|32
1623174570000|2021-06-08 17:49:30|2411.02|2398.02|2410.88|2397.88|2411.46|2398.46|2410.73|2397.73|31
1623174580000|2021-06-08 17:49:40|2411.35|2398.35|2411.01|2398.01|2411.41|2398.41|2410.82|2397.82|29
1623174590000|2021-06-08 17:49:50|2410.96|2397.96|2410.81|2397.81|2411.22|2398.22|2410.81|2397.81|23
1623174600000|2021-06-08 17:50:00|2410.77|2397.77|2412.4|2399.4|2412.4|2399.4|2410.75|2397.75|24
1623174610000|2021-06-08 17:50:10|2412.62|2399.62|2415.86|2402.86|2415.86|2402.86|2412.62|2399.62|34
1623174620000|2021-06-08 17:50:20|2416|2403|2415.84|2402.84|2417.08|2404.08|2415.73|2402.73|33
1623174630000|2021-06-08 17:50:30|2415.87|2402.87|2419.16|2406.16|2419.16|2406.16|2415.87|2402.87|35
1623174640000|2021-06-08 17:50:40|2419.3|2406.3|2420.4|2407.4|2420.97|2407.97|2418.98|2405.98|35
1623174650000|2021-06-08 17:50:50|2420.22|2407.22|2420.96|2407.96|2421.27|2408.27|2419.66|2406.66|33
1623174660000|2021-06-08 17:51:00|2421.02|2408.02|2420.74|2407.74|2422.01|2409.01|2420.66|2407.66|34
1623174670000|2021-06-08 17:51:10|2420.78|2407.78|2422.32|2409.32|2422.32|2409.32|2419.61|2406.61|33
1623174680000|2021-06-08 17:51:20|2422.33|2409.33|2421.79|2408.79|2424.13|2411.13|2421.68|2408.68|39
1623174690000|2021-06-08 17:51:30|2421.75|2408.75|2419.3|2406.3|2421.81|2408.81|2419.21|2406.21|36
1623174700000|2021-06-08 17:51:40|2419.47|2406.47|2418.72|2405.72|2419.98|2406.98|2418.1|2405.1|39
1623174710000|2021-06-08 17:51:50|2418.9|2405.9|2419.61|2406.61|2419.64|2406.64|2417.93|2404.93|35
1623174720000|2021-06-08 17:52:00|2419.67|2406.67|2420.47|2407.47|2420.47|2407.47|2419.06|2406.06|34
1623174730000|2021-06-08 17:52:10|2420.17|2407.17|2418.61|2405.61|2420.21|2407.21|2418.26|2405.26|29
1623174740000|2021-06-08 17:52:20|2418.59|2405.59|2418.98|2405.98|2419.66|2406.66|2418.27|2405.27|32
1623174750000|2021-06-08 17:52:30|2418.99|2405.99|2419.5|2406.5|2419.77|2406.77|2418.52|2405.52|31
1623174760000|2021-06-08 17:52:40|2419.47|2406.47|2419.89|2406.89|2420.08|2407.08|2419.24|2406.24|33
1623174770000|2021-06-08 17:52:50|2419.9|2406.9|2419.84|2406.84|2419.99|2406.99|2419.4|2406.4|33
1623174780000|2021-06-08 17:53:00|2419.83|2406.83|2420.1|2407.1|2420.75|2407.75|2419.83|2406.83|31
1623174790000|2021-06-08 17:53:10|2419.82|2406.82|2418.58|2405.58|2419.82|2406.82|2418.58|2405.58|29
1623174800000|2021-06-08 17:53:20|2418.13|2405.13|2418.7|2405.7|2419.04|2406.04|2418.13|2405.13|34
1623174810000|2021-06-08 17:53:30|2418.57|2405.57|2417.88|2404.88|2418.57|2405.57|2416.91|2403.91|26
1623174820000|2021-06-08 17:53:40|2417.77|2404.77|2418.33|2405.33|2418.33|2405.33|2417.25|2404.25|32
1623174830000|2021-06-08 17:53:50|2418.28|2405.28|2419.71|2406.71|2419.77|2406.77|2418.28|2405.28|31
1623174840000|2021-06-08 17:54:00|2419.1|2406.1|2419.9|2406.9|2419.9|2406.9|2418.25|2405.25|35
1623174850000|2021-06-08 17:54:10|2419.91|2406.91|2420.89|2407.89|2420.9|2407.9|2419.89|2406.89|32
1623174860000|2021-06-08 17:54:20|2420.92|2407.92|2419.65|2406.65|2421.34|2408.34|2419.63|2406.63|36
1623174870000|2021-06-08 17:54:30|2419.7|2406.7|2420.84|2407.84|2420.97|2407.97|2419.45|2406.45|23
1623174880000|2021-06-08 17:54:40|2420.63|2407.63|2418.78|2405.78|2420.63|2407.63|2418.78|2405.78|23
1623174890000|2021-06-08 17:54:50|2418.79|2405.79|2417.68|2404.68|2418.98|2405.98|2417.59|2404.59|31
1623174900000|2021-06-08 17:55:00|2417.6|2404.6|2420.12|2407.12|2420.15|2407.15|2417.57|2404.57|38
1623174910000|2021-06-08 17:55:10|2420.27|2407.27|2419.02|2406.02|2420.45|2407.45|2419.02|2406.02|27
1623174920000|2021-06-08 17:55:20|2418.96|2405.96|2420.11|2407.11|2420.62|2407.62|2418.96|2405.96|24
1623174930000|2021-06-08 17:55:30|2419.7|2406.7|2420.69|2407.69|2420.75|2407.75|2419.57|2406.57|18
1623174940000|2021-06-08 17:55:40|2420.71|2407.71|2419.87|2406.87|2420.92|2407.92|2419.62|2406.62|33
1623174950000|2021-06-08 17:55:50|2419.86|2406.86|2419.51|2406.51|2419.88|2406.88|2419.42|2406.42|25
1623174960000|2021-06-08 17:56:00|2419.5|2406.5|2420.27|2407.27|2421.28|2408.28|2419.16|2406.16|34
1623174970000|2021-06-08 17:56:10|2420.26|2407.26|2422.36|2409.36|2422.36|2409.36|2420.13|2407.13|29
1623174980000|2021-06-08 17:56:20|2422.41|2409.41|2421.86|2408.86|2422.52|2409.52|2421.37|2408.37|23
1623174990000|2021-06-08 17:56:30|2421.8|2408.8|2422.85|2409.85|2423.44|2410.44|2421.8|2408.8|32
1623175000000|2021-06-08 17:56:40|2422.86|2409.86|2421.88|2408.88|2422.86|2409.86|2421.47|2408.47|29
1623175010000|2021-06-08 17:56:50|2421.84|2408.84|2422.9|2409.9|2422.91|2409.91|2421.42|2408.42|31
1623175020000|2021-06-08 17:57:00|2422.86|2409.86|2422.18|2409.18|2422.86|2409.86|2421.82|2408.82|31
1623175030000|2021-06-08 17:57:10|2422.07|2409.07|2422.5|2409.5|2423.19|2410.19|2422.07|2409.07|29
1623175040000|2021-06-08 17:57:20|2422.65|2409.65|2422.98|2409.98|2423.16|2410.16|2422.45|2409.45|36
1623175050000|2021-06-08 17:57:30|2423.13|2410.13|2423.63|2410.63|2423.83|2410.83|2423.01|2410.01|31
1623175060000|2021-06-08 17:57:40|2423.65|2410.65|2424.59|2411.59|2424.59|2411.59|2423.34|2410.34|25
1623175070000|2021-06-08 17:57:50|2424.58|2411.58|2424.82|2411.82|2424.86|2411.86|2424.25|2411.25|31
1623175080000|2021-06-08 17:58:00|2424.79|2411.79|2424.79|2411.79|2425.07|2412.07|2422.93|2409.93|31
1623175090000|2021-06-08 17:58:10|2424.87|2411.87|2424.19|2411.19|2424.98|2411.98|2424.19|2411.19|32
1623175100000|2021-06-08 17:58:20|2424.07|2411.07|2424.88|2411.88|2424.98|2411.98|2423.84|2410.84|28
1623175110000|2021-06-08 17:58:30|2424.96|2411.96|2425.57|2412.57|2425.75|2412.75|2424.93|2411.93|30
1623175120000|2021-06-08 17:58:40|2425.56|2412.56|2424.95|2411.95|2425.75|2412.75|2424.95|2411.95|32
1623175130000|2021-06-08 17:58:50|2424.91|2411.91|2427.11|2414.11|2428.69|2415.69|2424.82|2411.82|34
1623175140000|2021-06-08 17:59:00|2427.12|2414.12|2430.59|2417.59|2430.59|2417.59|2427.06|2414.06|39
1623175150000|2021-06-08 17:59:10|2430.49|2417.49|2430.99|2417.99|2431.15|2418.15|2430.43|2417.43|33
1623175160000|2021-06-08 17:59:20|2431.15|2418.15|2431.91|2418.91|2433.75|2420.75|2431.15|2418.15|37
1623175170000|2021-06-08 17:59:30|2431.57|2418.57|2431.18|2418.18|2431.78|2418.78|2430.1|2417.1|36
1623175180000|2021-06-08 17:59:40|2430.71|2417.71|2430.01|2417.01|2430.86|2417.86|2429.56|2416.56|34
1623175190000|2021-06-08 17:59:50|2429.95|2416.95|2430.72|2417.72|2430.72|2417.72|2429.95|2416.95|30
1623175200000|2021-06-08 18:00:00|2430.63|2417.63|2433.13|2420.13|2433.91|2420.91|2430.59|2417.59|39
1623175210000|2021-06-08 18:00:10|2432.95|2419.95|2430.59|2417.59|2432.95|2419.95|2430.59|2417.59|37
1623175220000|2021-06-08 18:00:20|2430.24|2417.24|2427.85|2414.85|2430.24|2417.24|2427.81|2414.81|37
1623175230000|2021-06-08 18:00:30|2427.96|2414.96|2428.14|2415.14|2428.54|2415.54|2427.5|2414.5|34
1623175240000|2021-06-08 18:00:40|2428.26|2415.26|2426.15|2413.15|2428.35|2415.35|2425.91|2412.91|35
1623175250000|2021-06-08 18:00:50|2426.2|2413.2|2425.46|2412.46|2426.22|2413.22|2425.46|2412.46|32
1623175260000|2021-06-08 18:01:00|2425.48|2412.48|2426.12|2413.12|2426.13|2413.13|2425.47|2412.47|32
1623175270000|2021-06-08 18:01:10|2426.04|2413.04|2427.88|2414.88|2428.59|2415.59|2425.98|2412.98|26
1623175280000|2021-06-08 18:01:20|2427.7|2414.7|2427.98|2414.98|2428.5|2415.5|2427.32|2414.32|34
1623175290000|2021-06-08 18:01:30|2427.55|2414.55|2426.39|2413.39|2428.01|2415.01|2426.32|2413.32|30
1623175300000|2021-06-08 18:01:40|2426.36|2413.36|2426.32|2413.32|2426.93|2413.93|2425.84|2412.84|31
1623175310000|2021-06-08 18:01:50|2426.33|2413.33|2426.23|2413.23|2426.41|2413.41|2425.91|2412.91|33
1623175320000|2021-06-08 18:02:00|2426.27|2413.27|2425.62|2412.62|2426.59|2413.59|2424.83|2411.83|31
1623175330000|2021-06-08 18:02:10|2425.75|2412.75|2425.35|2412.35|2426.24|2413.24|2425.19|2412.19|32
1623175340000|2021-06-08 18:02:20|2425.41|2412.41|2425.43|2412.43|2425.83|2412.83|2424.15|2411.15|32
1623175350000|2021-06-08 18:02:30|2425.7|2412.7|2425.87|2412.87|2425.87|2412.87|2424.98|2411.98|31
1623175360000|2021-06-08 18:02:40|2425.84|2412.84|2425.15|2412.15|2426.19|2413.19|2425.12|2412.12|21
1623175370000|2021-06-08 18:02:50|2425.16|2412.16|2425.69|2412.69|2425.96|2412.96|2425.16|2412.16|31
1623175380000|2021-06-08 18:03:00|2425.81|2412.81|2427.39|2414.39|2427.39|2414.39|2425.81|2412.81|31
1623175390000|2021-06-08 18:03:10|2427.47|2414.47|2428.08|2415.08|2428.08|2415.08|2427.12|2414.12|33
1623175400000|2021-06-08 18:03:20|2427.68|2414.68|2429.39|2416.39|2429.39|2416.39|2427.29|2414.29|36
1623175410000|2021-06-08 18:03:30|2429.38|2416.38|2430.3|2417.3|2430.3|2417.3|2427.76|2414.76|35
1623175420000|2021-06-08 18:03:40|2430.18|2417.18|2431.03|2418.03|2431.1|2418.1|2429.49|2416.49|30
1623175430000|2021-06-08 18:03:50|2430.87|2417.87|2429.8|2416.8|2431.01|2418.01|2428.39|2415.39|36
1623175440000|2021-06-08 18:04:00|2429.32|2416.32|2431.88|2418.88|2432.18|2419.18|2429.32|2416.32|26
1623175450000|2021-06-08 18:04:10|2431.98|2418.98|2434.02|2421.02|2434.02|2421.02|2431.53|2418.53|37
1623175460000|2021-06-08 18:04:20|2433.81|2420.81|2434.2|2421.2|2434.2|2421.2|2432.57|2419.57|33
1623175470000|2021-06-08 18:04:30|2434.08|2421.08|2436.49|2423.49|2436.95|2423.95|2433.65|2420.65|38
1623175480000|2021-06-08 18:04:40|2436.1|2423.1|2437.42|2424.42|2439.18|2426.18|2436.1|2423.1|36
1623175490000|2021-06-08 18:04:50|2437.52|2424.52|2435.53|2422.53|2437.52|2424.52|2435.35|2422.35|36
1623175500000|2021-06-08 18:05:00|2435.28|2422.28|2435.38|2422.38|2435.51|2422.51|2434.46|2421.46|30
1623175510000|2021-06-08 18:05:10|2435.32|2422.32|2438.52|2425.52|2438.82|2425.82|2434.46|2421.46|31
1623175520000|2021-06-08 18:05:20|2438.86|2425.86|2439.93|2426.93|2439.93|2426.93|2438.46|2425.46|29
1623175530000|2021-06-08 18:05:30|2439.85|2426.85|2443.09|2430.09|2443.09|2430.09|2439.79|2426.79|35
1623175540000|2021-06-08 18:05:40|2443.41|2430.41|2442.56|2429.56|2443.79|2430.79|2441.5|2428.5|38
1623175550000|2021-06-08 18:05:50|2442.84|2429.84|2442.83|2429.83|2442.84|2429.84|2440.89|2427.89|34
1623175560000|2021-06-08 18:06:00|2442.91|2429.91|2440.99|2427.99|2442.91|2429.91|2440.99|2427.99|32
1623175570000|2021-06-08 18:06:10|2440.85|2427.85|2439.18|2426.18|2440.85|2427.85|2439.18|2426.18|34
1623175580000|2021-06-08 18:06:20|2439.17|2426.17|2441.13|2428.13|2441.8|2428.8|2439.14|2426.14|33
1623175590000|2021-06-08 18:06:30|2440.81|2427.81|2443.87|2430.87|2443.97|2430.97|2440.51|2427.51|35
1623175600000|2021-06-08 18:06:40|2443.96|2430.96|2445.51|2432.51|2445.76|2432.76|2443.91|2430.91|30
1623175610000|2021-06-08 18:06:50|2445.46|2432.46|2446.2|2433.2|2446.63|2433.63|2445.06|2432.06|32
1623175620000|2021-06-08 18:07:00|2445.78|2432.78|2448.16|2435.16|2449.42|2436.42|2445.45|2432.45|37
1623175630000|2021-06-08 18:07:10|2448.21|2435.21|2448.13|2435.13|2449.18|2436.18|2447.1|2434.1|38
1623175640000|2021-06-08 18:07:20|2447.82|2434.82|2446.11|2433.11|2447.82|2434.82|2446.02|2433.02|33
1623175650000|2021-06-08 18:07:30|2446.21|2433.21|2447.2|2434.2|2448.37|2435.37|2446.06|2433.06|37
1623175660000|2021-06-08 18:07:40|2446.84|2433.84|2448.73|2435.73|2448.73|2435.73|2446.16|2433.16|38
1623175670000|2021-06-08 18:07:50|2448.74|2435.74|2449.86|2436.86|2450.52|2437.52|2448.63|2435.63|38
1623175680000|2021-06-08 18:08:00|2449.93|2436.93|2451.95|2438.95|2451.95|2438.95|2448.56|2435.56|38
1623175690000|2021-06-08 18:08:10|2451.84|2438.84|2450.57|2437.57|2452.62|2439.62|2450.06|2437.06|38
1623175700000|2021-06-08 18:08:20|2449.96|2436.96|2456.79|2443.79|2456.79|2443.79|2449.1|2436.1|40
1623175710000|2021-06-08 18:08:30|2456.73|2443.73|2458.65|2445.65|2459.5|2446.5|2456.73|2443.73|34
1623175720000|2021-06-08 18:08:40|2458.57|2445.57|2456.51|2443.51|2459.15|2446.15|2455.55|2442.55|37
1623175730000|2021-06-08 18:08:50|2455.2|2442.2|2454.34|2441.34|2456.52|2443.52|2453.62|2440.62|36
1623175740000|2021-06-08 18:09:00|2454.3|2441.3|2454.15|2441.15|2455.02|2442.02|2452.02|2439.02|34
1623175750000|2021-06-08 18:09:10|2454.5|2441.5|2451.4|2438.4|2454.76|2441.76|2451.33|2438.33|36
1623175760000|2021-06-08 18:09:20|2451.38|2438.38|2452.97|2439.97|2452.97|2439.97|2450.66|2437.66|37
1623175770000|2021-06-08 18:09:30|2452.67|2439.67|2457.32|2444.32|2457.72|2444.72|2452.67|2439.67|32
1623175780000|2021-06-08 18:09:40|2457.29|2444.29|2457.53|2444.53|2459|2446|2456.76|2443.76|36
1623175790000|2021-06-08 18:09:50|2457.5|2444.5|2457.58|2444.58|2458.63|2445.63|2456.12|2443.12|35
1623175800000|2021-06-08 18:10:00|2457.6|2444.6|2455.42|2442.42|2458.48|2445.48|2455.42|2442.42|38
1623175810000|2021-06-08 18:10:10|2454.68|2441.68|2456.92|2443.92|2457.81|2444.81|2454.68|2441.68|34
1623175820000|2021-06-08 18:10:20|2456.62|2443.62|2454.62|2441.62|2457.05|2444.05|2454.31|2441.31|33
1623175830000|2021-06-08 18:10:30|2454.58|2441.58|2453.14|2440.14|2456.3|2443.3|2453.14|2440.14|35
1623175840000|2021-06-08 18:10:40|2453.13|2440.13|2453.46|2440.46|2453.98|2440.98|2452.64|2439.64|32
1623175850000|2021-06-08 18:10:50|2453.39|2440.39|2453.36|2440.36|2453.95|2440.95|2453.28|2440.28|28
1623175860000|2021-06-08 18:11:00|2453.28|2440.28|2455.44|2442.44|2456.02|2443.02|2453.25|2440.25|34
1623175870000|2021-06-08 18:11:10|2455.47|2442.47|2456.3|2443.3|2456.3|2443.3|2454.81|2441.81|33
1623175880000|2021-06-08 18:11:20|2456.44|2443.44|2456.37|2443.37|2457.39|2444.39|2455.62|2442.62|32
1623175890000|2021-06-08 18:11:30|2456.74|2443.74|2455.78|2442.78|2457.29|2444.29|2455.78|2442.78|30
1623175900000|2021-06-08 18:11:40|2455.75|2442.75|2454.8|2441.8|2456.3|2443.3|2454.3|2441.3|27
1623175910000|2021-06-08 18:11:50|2454.32|2441.32|2452.13|2439.13|2454.32|2441.32|2451.3|2438.3|37
1623175920000|2021-06-08 18:12:00|2452.26|2439.26|2451.04|2438.04|2452.54|2439.54|2451.04|2438.04|39
1623175930000|2021-06-08 18:12:10|2450.9|2437.9|2449.71|2436.71|2451.37|2438.37|2449.57|2436.57|35
1623175940000|2021-06-08 18:12:20|2449.87|2436.87|2450.05|2437.05|2450.05|2437.05|2448.59|2435.59|36
1623175950000|2021-06-08 18:12:30|2449.78|2436.78|2449.32|2436.32|2449.78|2436.78|2449.19|2436.19|24
1623175960000|2021-06-08 18:12:40|2449.51|2436.51|2452.02|2439.02|2452.02|2439.02|2448.47|2435.47|34
1623175970000|2021-06-08 18:12:50|2452.29|2439.29|2452.13|2439.13|2452.78|2439.78|2451.36|2438.36|33
1623175980000|2021-06-08 18:13:00|2452.11|2439.11|2450.58|2437.58|2452.11|2439.11|2449.98|2436.98|35
1623175990000|2021-06-08 18:13:10|2450.59|2437.59|2451.16|2438.16|2451.33|2438.33|2450.4|2437.4|30
1623176000000|2021-06-08 18:13:20|2451.35|2438.35|2452.4|2439.4|2453.33|2440.33|2451.01|2438.01|33
1623176010000|2021-06-08 18:13:30|2452.78|2439.78|2452.62|2439.62|2453.9|2440.9|2452.48|2439.48|31
1623176020000|2021-06-08 18:13:40|2452.82|2439.82|2454.03|2441.03|2454.49|2441.49|2451.32|2438.32|37
1623176030000|2021-06-08 18:13:50|2454|2441|2455.08|2442.08|2455.44|2442.44|2453.74|2440.74|31
1623176040000|2021-06-08 18:14:00|2455.2|2442.2|2454.09|2441.09|2455.32|2442.32|2453.9|2440.9|30
1623176050000|2021-06-08 18:14:10|2453.84|2440.84|2453.65|2440.65|2453.88|2440.88|2452.85|2439.85|34
1623176060000|2021-06-08 18:14:20|2453.19|2440.19|2453.95|2440.95|2454.83|2441.83|2453.15|2440.15|38
1623176070000|2021-06-08 18:14:30|2453.89|2440.89|2455.32|2442.32|2455.87|2442.87|2453.83|2440.83|36
1623176080000|2021-06-08 18:14:40|2455.34|2442.34|2456.1|2443.1|2456.16|2443.16|2454.4|2441.4|33
1623176090000|2021-06-08 18:14:50|2455.78|2442.78|2454.33|2441.33|2455.78|2442.78|2453.92|2440.92|29
1623176100000|2021-06-08 18:15:00|2454.75|2441.75|2456.02|2443.02|2456.2|2443.2|2454.36|2441.36|33
1623176110000|2021-06-08 18:15:10|2456.01|2443.01|2457.71|2444.71|2457.71|2444.71|2455.84|2442.84|35
1623176120000|2021-06-08 18:15:20|2457.85|2444.85|2459.43|2446.43|2460.42|2447.42|2457.85|2444.85|40
1623176130000|2021-06-08 18:15:30|2459.19|2446.19|2458.55|2445.55|2459.5|2446.5|2458.27|2445.27|34
1623176140000|2021-06-08 18:15:40|2458.5|2445.5|2458.04|2445.04|2459.13|2446.13|2457.11|2444.11|30
1623176150000|2021-06-08 18:15:50|2457.73|2444.73|2459.28|2446.28|2459.3|2446.3|2457.09|2444.09|29
1623176160000|2021-06-08 18:16:00|2459.27|2446.27|2462.87|2449.87|2463.14|2450.14|2459.25|2446.25|29
1623176170000|2021-06-08 18:16:10|2462.89|2449.89|2461.51|2448.51|2465.41|2452.41|2461.33|2448.33|35
1623176180000|2021-06-08 18:16:20|2460.77|2447.77|2461.47|2448.47|2462.24|2449.24|2460.77|2447.77|34
1623176190000|2021-06-08 18:16:30|2461.41|2448.41|2462.37|2449.37|2462.95|2449.95|2461.23|2448.23|37
1623176200000|2021-06-08 18:16:40|2462.43|2449.43|2461.39|2448.39|2462.76|2449.76|2461.39|2448.39|30
1623176210000|2021-06-08 18:16:50|2461.29|2448.29|2461.27|2448.27|2462.38|2449.38|2459.95|2446.95|30
1623176220000|2021-06-08 18:17:00|2461.3|2448.3|2460.85|2447.85|2461.54|2448.54|2459.39|2446.39|32
1623176230000|2021-06-08 18:17:10|2460.78|2447.78|2460.24|2447.24|2460.8|2447.8|2460.02|2447.02|35
1623176240000|2021-06-08 18:17:20|2460.1|2447.1|2461.38|2448.38|2462.35|2449.35|2460.1|2447.1|32
1623176250000|2021-06-08 18:17:30|2461.48|2448.48|2460.22|2447.22|2461.71|2448.71|2460.22|2447.22|39
1623176260000|2021-06-08 18:17:40|2460.21|2447.21|2461.97|2448.97|2461.97|2448.97|2459.6|2446.6|32
1623176270000|2021-06-08 18:17:50|2461.65|2448.65|2462.02|2449.02|2462.05|2449.05|2461.65|2448.65|19
1623176280000|2021-06-08 18:18:00|2462.03|2449.03|2462.26|2449.26|2463.17|2450.17|2461.55|2448.55|20
1623176290000|2021-06-08 18:18:10|2462.66|2449.66|2463.64|2450.64|2464.41|2451.41|2462.66|2449.66|37
1623176300000|2021-06-08 18:18:20|2463.37|2450.37|2463.08|2450.08|2463.38|2450.38|2462.64|2449.64|29
1623176310000|2021-06-08 18:18:30|2462.92|2449.92|2463.8|2450.8|2464.12|2451.12|2462.47|2449.47|34
1623176320000|2021-06-08 18:18:40|2463.81|2450.81|2463.71|2450.71|2464.44|2451.44|2463.7|2450.7|34
1623176330000|2021-06-08 18:18:50|2463.85|2450.85|2467.1|2454.1|2467.1|2454.1|2463.02|2450.02|32
1623176340000|2021-06-08 18:19:00|2465.32|2452.32|2469.06|2456.06|2471.93|2458.93|2465.32|2452.32|35
1623176350000|2021-06-08 18:19:10|2468.86|2455.86|2467.81|2454.81|2470.43|2457.43|2466.61|2453.61|39
1623176360000|2021-06-08 18:19:20|2467.9|2454.9|2468.88|2455.88|2469.62|2456.62|2467.89|2454.89|35
1623176370000|2021-06-08 18:19:30|2468.69|2455.69|2466.41|2453.41|2468.89|2455.89|2466.41|2453.41|25
1623176380000|2021-06-08 18:19:40|2466.42|2453.42|2464.78|2451.78|2466.42|2453.42|2464.11|2451.11|29
1623176390000|2021-06-08 18:19:50|2464.68|2451.68|2464.55|2451.55|2465.3|2452.3|2462.94|2449.94|36
1623176400000|2021-06-08 18:20:00|2464.75|2451.75|2461.59|2448.59|2464.75|2451.75|2461.59|2448.59|32
1623176410000|2021-06-08 18:20:10|2461.51|2448.51|2461.07|2448.07|2461.95|2448.95|2460.97|2447.97|28
1623176420000|2021-06-08 18:20:20|2461.21|2448.21|2461.08|2448.08|2461.56|2448.56|2459.94|2446.94|39
1623176430000|2021-06-08 18:20:30|2461.17|2448.17|2459.32|2446.32|2461.17|2448.17|2458.64|2445.64|36
1623176440000|2021-06-08 18:20:40|2459.05|2446.05|2460.46|2447.46|2460.65|2447.65|2457.6|2444.6|40
1623176450000|2021-06-08 18:20:50|2460.81|2447.81|2458.81|2445.81|2460.81|2447.81|2457.77|2444.77|32
1623176460000|2021-06-08 18:21:00|2458.79|2445.79|2457.74|2444.74|2458.86|2445.86|2457.74|2444.74|29
1623176470000|2021-06-08 18:21:10|2457.75|2444.75|2459.21|2446.21|2459.77|2446.77|2457.74|2444.74|35
1623176480000|2021-06-08 18:21:20|2459.12|2446.12|2459.05|2446.05|2459.48|2446.48|2457.99|2444.99|31
1623176490000|2021-06-08 18:21:30|2458.53|2445.53|2457.3|2444.3|2458.54|2445.54|2456.69|2443.69|32
1623176500000|2021-06-08 18:21:40|2457.6|2444.6|2459.42|2446.42|2460.41|2447.41|2457.6|2444.6|35
1623176510000|2021-06-08 18:21:50|2459.56|2446.56|2458.79|2445.79|2460.75|2447.75|2458.77|2445.77|35
1623176520000|2021-06-08 18:22:00|2458.84|2445.84|2460.08|2447.08|2460.59|2447.59|2458.75|2445.75|28
1623176530000|2021-06-08 18:22:10|2460.09|2447.09|2462.11|2449.11|2463.27|2450.27|2460.09|2447.09|30
1623176540000|2021-06-08 18:22:20|2462.49|2449.49|2460.99|2447.99|2462.49|2449.49|2460.61|2447.61|31
1623176550000|2021-06-08 18:22:30|2461.08|2448.08|2461.6|2448.6|2461.6|2448.6|2460.12|2447.12|20
1623176560000|2021-06-08 18:22:40|2461.67|2448.67|2461.46|2448.46|2462.55|2449.55|2461.09|2448.09|26
1623176570000|2021-06-08 18:22:50|2461.77|2448.77|2461.16|2448.16|2462.31|2449.31|2460.26|2447.26|33
1623176580000|2021-06-08 18:23:00|2461.3|2448.3|2462.38|2449.38|2463.35|2450.35|2461.16|2448.16|32
1623176590000|2021-06-08 18:23:10|2461.96|2448.96|2461.56|2448.56|2462.97|2449.97|2461.29|2448.29|30
1623176600000|2021-06-08 18:23:20|2461.24|2448.24|2463.56|2450.56|2464.79|2451.79|2461.04|2448.04|38
1623176610000|2021-06-08 18:23:30|2463.59|2450.59|2461.02|2448.02|2463.59|2450.59|2460.88|2447.88|36
1623176620000|2021-06-08 18:23:40|2461.15|2448.15|2462.43|2449.43|2463.13|2450.13|2460.99|2447.99|32
1623176630000|2021-06-08 18:23:50|2462.42|2449.42|2463.45|2450.45|2463.54|2450.54|2462.42|2449.42|24
1623176640000|2021-06-08 18:24:00|2463.49|2450.49|2462.17|2449.17|2464.22|2451.22|2461.38|2448.38|32
1623176650000|2021-06-08 18:24:10|2462.44|2449.44|2463.72|2450.72|2464.55|2451.55|2461.56|2448.56|34
1623176660000|2021-06-08 18:24:20|2463.81|2450.81|2465.91|2452.91|2467.73|2454.73|2462.95|2449.95|34
1623176670000|2021-06-08 18:24:30|2465.71|2452.71|2469.42|2456.42|2469.42|2456.42|2465.38|2452.38|37
1623176680000|2021-06-08 18:24:40|2469.17|2456.17|2468.54|2455.54|2469.53|2456.53|2467.33|2454.33|32
1623176690000|2021-06-08 18:24:50|2467.94|2454.94|2468.72|2455.72|2469.44|2456.44|2467.25|2454.25|33
1623176700000|2021-06-08 18:25:00|2468.82|2455.82|2465.28|2452.28|2468.82|2455.82|2465.27|2452.27|39
1623176710000|2021-06-08 18:25:10|2465.3|2452.3|2463.32|2450.32|2466.33|2453.33|2463.24|2450.24|35
1623176720000|2021-06-08 18:25:20|2464.32|2451.32|2465.34|2452.34|2466.6|2453.6|2463.66|2450.66|26
1623176730000|2021-06-08 18:25:30|2465.16|2452.16|2464.24|2451.24|2465.93|2452.93|2464.24|2451.24|32
1623176740000|2021-06-08 18:25:40|2463.8|2450.8|2464.52|2451.52|2466.01|2453.01|2463.56|2450.56|32
1623176750000|2021-06-08 18:25:50|2464.6|2451.6|2464.49|2451.49|2464.89|2451.89|2463.91|2450.91|38
1623176760000|2021-06-08 18:26:00|2464.44|2451.44|2464.31|2451.31|2464.78|2451.78|2463.52|2450.52|36
1623176770000|2021-06-08 18:26:10|2464.34|2451.34|2464.88|2451.88|2464.88|2451.88|2463.71|2450.71|28
1623176780000|2021-06-08 18:26:20|2464.61|2451.61|2463.15|2450.15|2464.84|2451.84|2462.58|2449.58|26
1623176790000|2021-06-08 18:26:30|2463.25|2450.25|2463.18|2450.18|2463.68|2450.68|2462.73|2449.73|28
1623176800000|2021-06-08 18:26:40|2463.34|2450.34|2463.97|2450.97|2464.24|2451.24|2463.08|2450.08|24
1623176810000|2021-06-08 18:26:50|2463.95|2450.95|2462.39|2449.39|2464.82|2451.82|2462.39|2449.39|32
1623176820000|2021-06-08 18:27:00|2462.59|2449.59|2463.75|2450.75|2464.39|2451.39|2462.33|2449.33|33
1623176830000|2021-06-08 18:27:10|2463.37|2450.37|2462.99|2449.99|2464.03|2451.03|2462.94|2449.94|20
1623176840000|2021-06-08 18:27:20|2463.45|2450.45|2461.75|2448.75|2463.45|2450.45|2461.61|2448.61|26
1623176850000|2021-06-08 18:27:30|2461.83|2448.83|2461.43|2448.43|2462.48|2449.48|2461.2|2448.2|31
1623176860000|2021-06-08 18:27:40|2461.86|2448.86|2460.87|2447.87|2461.86|2448.86|2460.86|2447.86|28
1623176870000|2021-06-08 18:27:50|2460.95|2447.95|2460.59|2447.59|2461.12|2448.12|2460.56|2447.56|27
1623176880000|2021-06-08 18:28:00|2460.69|2447.69|2461.29|2448.29|2461.39|2448.39|2460.66|2447.66|19
1623176890000|2021-06-08 18:28:10|2461.22|2448.22|2461.4|2448.4|2462.27|2449.27|2461.21|2448.21|17
1623176900000|2021-06-08 18:28:20|2461.09|2448.09|2461.71|2448.71|2462.95|2449.95|2461.09|2448.09|23
1623176910000|2021-06-08 18:28:30|2461.68|2448.68|2461.59|2448.59|2461.68|2448.68|2461.15|2448.15|29
1623176920000|2021-06-08 18:28:40|2461.57|2448.57|2461.15|2448.15|2461.6|2448.6|2461.09|2448.09|21
1623176930000|2021-06-08 18:28:50|2461.13|2448.13|2463.13|2450.13|2464|2451|2460.79|2447.79|26
1623176940000|2021-06-08 18:29:00|2463.31|2450.31|2460.55|2447.55|2463.31|2450.31|2459.99|2446.99|35
1623176950000|2021-06-08 18:29:10|2460.56|2447.56|2460.27|2447.27|2460.56|2447.56|2460.07|2447.07|25
1623176960000|2021-06-08 18:29:20|2460.17|2447.17|2459.98|2446.98|2460.41|2447.41|2459.98|2446.98|27
1623176970000|2021-06-08 18:29:30|2460.11|2447.11|2458.06|2445.06|2460.25|2447.25|2457.98|2444.98|38
1623176980000|2021-06-08 18:29:40|2457.91|2444.91|2455.79|2442.79|2458.14|2445.14|2455.13|2442.13|34
1623176990000|2021-06-08 18:29:50|2455.51|2442.51|2458.11|2445.11|2458.25|2445.25|2455.14|2442.14|33
1623177000000|2021-06-08 18:30:00|2457.82|2444.82|2456.01|2443.01|2457.82|2444.82|2455.99|2442.99|26
1623177010000|2021-06-08 18:30:10|2456.05|2443.05|2454.24|2441.24|2456.05|2443.05|2453.12|2440.12|36
1623177020000|2021-06-08 18:30:20|2454.07|2441.07|2454.91|2441.91|2455.57|2442.57|2453.12|2440.12|35
1623177030000|2021-06-08 18:30:30|2454.94|2441.94|2457.25|2444.25|2457.25|2444.25|2454.91|2441.91|31
1623177040000|2021-06-08 18:30:40|2456.6|2443.6|2456.91|2443.91|2457|2444|2456.6|2443.6|20
1623177050000|2021-06-08 18:30:50|2457.2|2444.2|2458.05|2445.05|2459.19|2446.19|2457.2|2444.2|37
1623177060000|2021-06-08 18:31:00|2457.85|2444.85|2459.19|2446.19|2460.25|2447.25|2457.85|2444.85|35
1623177070000|2021-06-08 18:31:10|2459.38|2446.38|2461.85|2448.85|2462.35|2449.35|2458.42|2445.42|32
1623177080000|2021-06-08 18:31:20|2462.35|2449.35|2460.52|2447.52|2462.35|2449.35|2459.7|2446.7|35
1623177090000|2021-06-08 18:31:30|2460.57|2447.57|2458.54|2445.54|2460.62|2447.62|2458.33|2445.33|33
1623177100000|2021-06-08 18:31:40|2458.47|2445.47|2456.98|2443.98|2458.73|2445.73|2456.65|2443.65|33
1623177110000|2021-06-08 18:31:50|2457.57|2444.57|2456.66|2443.66|2457.57|2444.57|2456.6|2443.6|37
1623177120000|2021-06-08 18:32:00|2456.65|2443.65|2458.15|2445.15|2458.61|2445.61|2456.64|2443.64|32
1623177130000|2021-06-08 18:32:10|2458.29|2445.29|2457.07|2444.07|2458.29|2445.29|2456.93|2443.93|31
1623177140000|2021-06-08 18:32:20|2457.2|2444.2|2458.5|2445.5|2458.5|2445.5|2457.07|2444.07|36
1623177150000|2021-06-08 18:32:30|2458.42|2445.42|2459.06|2446.06|2460.19|2447.19|2458.28|2445.28|26
1623177160000|2021-06-08 18:32:40|2459.11|2446.11|2459.04|2446.04|2459.37|2446.37|2457.46|2444.46|32
1623177170000|2021-06-08 18:32:50|2458.84|2445.84|2460.66|2447.66|2461.33|2448.33|2458.84|2445.84|36
1623177180000|2021-06-08 18:33:00|2460.58|2447.58|2460.31|2447.31|2460.69|2447.69|2460.02|2447.02|31
1623177190000|2021-06-08 18:33:10|2460.29|2447.29|2458.71|2445.71|2460.56|2447.56|2458.56|2445.56|32
1623177200000|2021-06-08 18:33:20|2458.53|2445.53|2459.38|2446.38|2459.5|2446.5|2458.52|2445.52|29
1623177210000|2021-06-08 18:33:30|2458.7|2445.7|2458.26|2445.26|2459.58|2446.58|2457.94|2444.94|38
1623177220000|2021-06-08 18:33:40|2458.33|2445.33|2459.02|2446.02|2459.26|2446.26|2457.52|2444.52|31
1623177230000|2021-06-08 18:33:50|2459.18|2446.18|2458.66|2445.66|2459.23|2446.23|2458.51|2445.51|31
1623177240000|2021-06-08 18:34:00|2459.11|2446.11|2460.72|2447.72|2460.95|2447.95|2458.55|2445.55|32
1623177250000|2021-06-08 18:34:10|2460.73|2447.73|2461.86|2448.86|2463.18|2450.18|2460.47|2447.47|37
1623177260000|2021-06-08 18:34:20|2461.84|2448.84|2461.21|2448.21|2462.62|2449.62|2460.4|2447.4|30
1623177270000|2021-06-08 18:34:30|2461.25|2448.25|2461.58|2448.58|2461.58|2448.58|2460.4|2447.4|28
1623177280000|2021-06-08 18:34:40|2461.57|2448.57|2459.86|2446.86|2462.72|2449.72|2459.39|2446.39|32
1623177290000|2021-06-08 18:34:50|2459.87|2446.87|2460.97|2447.97|2461|2448|2459.86|2446.86|28
1623177300000|2021-06-08 18:35:00|2460.87|2447.87|2458.57|2445.57|2460.87|2447.87|2458.5|2445.5|27
1623177310000|2021-06-08 18:35:10|2458.53|2445.53|2458.83|2445.83|2458.91|2445.91|2458.39|2445.39|27
1623177320000|2021-06-08 18:35:20|2458.77|2445.77|2458.49|2445.49|2458.83|2445.83|2457.46|2444.46|34
1623177330000|2021-06-08 18:35:30|2458.08|2445.08|2458.28|2445.28|2458.51|2445.51|2457.61|2444.61|33
1623177340000|2021-06-08 18:35:40|2458.13|2445.13|2458.87|2445.87|2458.93|2445.93|2458.13|2445.13|32
1623177350000|2021-06-08 18:35:50|2458.83|2445.83|2460.72|2447.72|2460.87|2447.87|2458.46|2445.46|30
1623177360000|2021-06-08 18:36:00|2460.01|2447.01|2459.18|2446.18|2460.01|2447.01|2458.96|2445.96|30
1623177370000|2021-06-08 18:36:10|2459.17|2446.17|2458.84|2445.84|2459.99|2446.99|2458.84|2445.84|29
1623177380000|2021-06-08 18:36:20|2458.77|2445.77|2458.89|2445.89|2458.89|2445.89|2457.68|2444.68|32
1623177390000|2021-06-08 18:36:30|2458.76|2445.76|2459.16|2446.16|2459.94|2446.94|2458.61|2445.61|33
1623177400000|2021-06-08 18:36:40|2459.08|2446.08|2458.33|2445.33|2459.27|2446.27|2458.33|2445.33|36
1623177410000|2021-06-08 18:36:50|2458.38|2445.38|2460.4|2447.4|2460.4|2447.4|2458.32|2445.32|35
1623177420000|2021-06-08 18:37:00|2460.38|2447.38|2460|2447|2460.38|2447.38|2459.79|2446.79|31
1623177430000|2021-06-08 18:37:10|2459.74|2446.74|2460.19|2447.19|2460.21|2447.21|2459.74|2446.74|23
1623177440000|2021-06-08 18:37:20|2460.21|2447.21|2460.33|2447.33|2460.44|2447.44|2459.75|2446.75|32
1623177450000|2021-06-08 18:37:30|2460.64|2447.64|2462.29|2449.29|2463.59|2450.59|2460.64|2447.64|34
1623177460000|2021-06-08 18:37:40|2463.16|2450.16|2464.67|2451.67|2464.67|2451.67|2462.49|2449.49|34
1623177470000|2021-06-08 18:37:50|2465.05|2452.05|2465.67|2452.67|2465.72|2452.72|2463.92|2450.92|34
1623177480000|2021-06-08 18:38:00|2465.8|2452.8|2463.63|2450.63|2466|2453|2461.91|2448.91|38
1623177490000|2021-06-08 18:38:10|2463.65|2450.65|2461.33|2448.33|2463.94|2450.94|2461.3|2448.3|33
1623177500000|2021-06-08 18:38:20|2461.18|2448.18|2461.34|2448.34|2461.59|2448.59|2460.46|2447.46|31
1623177510000|2021-06-08 18:38:30|2461.46|2448.46|2461.43|2448.43|2462.3|2449.3|2461.22|2448.22|34
1623177520000|2021-06-08 18:38:40|2461.4|2448.4|2461.26|2448.26|2461.62|2448.62|2461.22|2448.22|31
1623177530000|2021-06-08 18:38:50|2461.3|2448.3|2462.2|2449.2|2462.2|2449.2|2460.8|2447.8|25
1623177540000|2021-06-08 18:39:00|2462.22|2449.22|2463.67|2450.67|2463.67|2450.67|2461.79|2448.79|34
1623177550000|2021-06-08 18:39:10|2464.02|2451.02|2462.45|2449.45|2464.02|2451.02|2462.27|2449.27|26
1623177560000|2021-06-08 18:39:20|2462.51|2449.51|2462.68|2449.68|2462.69|2449.69|2462.34|2449.34|24
1623177570000|2021-06-08 18:39:30|2462.41|2449.41|2464.56|2451.56|2464.56|2451.56|2462.27|2449.27|26
1623177580000|2021-06-08 18:39:40|2464.34|2451.34|2462.92|2449.92|2464.44|2451.44|2462.6|2449.6|35
1623177590000|2021-06-08 18:39:50|2462.89|2449.89|2462.19|2449.19|2462.96|2449.96|2462.16|2449.16|35
1623177600000|2021-06-08 18:40:00|2462.16|2449.16|2461.8|2448.8|2462.48|2449.48|2461.8|2448.8|16
1623177610000|2021-06-08 18:40:10|2461.35|2448.35|2461.04|2448.04|2461.44|2448.44|2460.86|2447.86|16
1623177620000|2021-06-08 18:40:20|2460.78|2447.78|2459.66|2446.66|2460.78|2447.78|2459.25|2446.25|18
1623177630000|2021-06-08 18:40:30|2459.14|2446.14|2459.35|2446.35|2459.63|2446.63|2459.1|2446.1|16
1623177640000|2021-06-08 18:40:40|2459.3|2446.3|2458.29|2445.29|2459.3|2446.3|2458.03|2445.03|19
1623177650000|2021-06-08 18:40:50|2459.34|2446.34|2459.66|2446.66|2459.66|2446.66|2459.34|2446.34|8
1623177660000|2021-06-08 18:41:00|2459.82|2446.82|2460.52|2447.52|2461.16|2448.16|2459.59|2446.59|11
1623177670000|2021-06-08 18:41:10|2460.67|2447.67|2461.22|2448.22|2461.54|2448.54|2460.67|2447.67|24
1623177680000|2021-06-08 18:41:20|2461.23|2448.23|2459.57|2446.57|2461.33|2448.33|2459.18|2446.18|25
1623177690000|2021-06-08 18:41:30|2459.44|2446.44|2459.57|2446.57|2459.72|2446.72|2459.31|2446.31|18
1623177700000|2021-06-08 18:41:40|2459.77|2446.77|2459.57|2446.57|2459.88|2446.88|2459.57|2446.57|15
1623177710000|2021-06-08 18:41:50|2460.05|2447.05|2459.57|2446.57|2460.05|2447.05|2459.57|2446.57|14
1623177720000|2021-06-08 18:42:00|2459.68|2446.68|2460.5|2447.5|2460.89|2447.89|2459.57|2446.57|15
1623177730000|2021-06-08 18:42:10|2460.8|2447.8|2461.79|2448.79|2463.08|2450.08|2460.5|2447.5|17
1623177740000|2021-06-08 18:42:20|2461.63|2448.63|2463.16|2450.16|2464.18|2451.18|2461.63|2448.63|13
1623177750000|2021-06-08 18:42:30|2463.15|2450.15|2463.19|2450.19|2463.35|2450.35|2463.04|2450.04|17
1623177760000|2021-06-08 18:42:40|2463.37|2450.37|2464.7|2451.7|2465.1|2452.1|2463.28|2450.28|23
1623177770000|2021-06-08 18:42:50|2464.73|2451.73|2464.59|2451.59|2466.01|2453.01|2464.41|2451.41|21
1623177780000|2021-06-08 18:43:00|2464.72|2451.72|2465.18|2452.18|2465.18|2452.18|2464.59|2451.59|5
1623177790000|2021-06-08 18:43:10|2464.59|2451.59|2466.02|2453.02|2466.67|2453.67|2464.59|2451.59|22
1623177800000|2021-06-08 18:43:20|2466.58|2453.58|2464.59|2451.59|2466.82|2453.82|2464.59|2451.59|33
1623177810000|2021-06-08 18:43:30|2464.88|2451.88|2465.4|2452.4|2465.4|2452.4|2464.59|2451.59|10
1623177820000|2021-06-08 18:43:40|2464.99|2451.99|2465.21|2452.21|2466.78|2453.78|2464.59|2451.59|21
1623177830000|2021-06-08 18:43:50|2465.17|2452.17|2467.4|2454.4|2468.22|2455.22|2465.17|2452.17|12
1623177840000|2021-06-08 18:44:00|2467.45|2454.45|2466.73|2453.73|2467.46|2454.46|2466.23|2453.23|16
1623177850000|2021-06-08 18:44:10|2466.75|2453.75|2466.29|2453.29|2467.32|2454.32|2466.1|2453.1|17
1623177860000|2021-06-08 18:44:20|2466.04|2453.04|2466.2|2453.2|2467.29|2454.29|2466.04|2453.04|12
1623177870000|2021-06-08 18:44:30|2466.03|2453.03|2466.16|2453.16|2466.16|2453.16|2465.5|2452.5|10
1623177880000|2021-06-08 18:44:40|2466.15|2453.15|2467.32|2454.32|2467.32|2454.32|2465.58|2452.58|23
1623177890000|2021-06-08 18:44:50|2467.34|2454.34|2465.45|2452.45|2467.34|2454.34|2465.24|2452.24|21
1623177900000|2021-06-08 18:45:00|2465.48|2452.48|2467.89|2454.89|2469.21|2456.21|2463.91|2450.91|26
1623177910000|2021-06-08 18:45:10|2468.69|2455.69|2468.07|2455.07|2468.83|2455.83|2466.77|2453.77|28
1623177920000|2021-06-08 18:45:20|2468.48|2455.48|2467.98|2454.98|2468.75|2455.75|2467.36|2454.36|22
1623177930000|2021-06-08 18:45:30|2468.41|2455.41|2470.79|2457.79|2471.84|2458.84|2467.4|2454.4|26
1623177940000|2021-06-08 18:45:40|2470.55|2457.55|2474.47|2461.47|2474.56|2461.56|2470.55|2457.55|29
1623177950000|2021-06-08 18:45:50|2474.5|2461.5|2471.51|2458.51|2474.8|2461.8|2471.37|2458.37|31
1623177960000|2021-06-08 18:46:00|2471.02|2458.02|2474.14|2461.14|2474.36|2461.36|2471.02|2458.02|31
1623177970000|2021-06-08 18:46:10|2474.69|2461.69|2474.92|2461.92|2475.8|2462.8|2473.52|2460.52|25
1623177980000|2021-06-08 18:46:20|2474.72|2461.72|2476.28|2463.28|2476.28|2463.28|2474.72|2461.72|30
1623177990000|2021-06-08 18:46:30|2476.17|2463.17|2475.99|2462.99|2477.09|2464.09|2475.99|2462.99|29
1623178000000|2021-06-08 18:46:40|2476.26|2463.26|2474.03|2461.03|2476.31|2463.31|2473.69|2460.69|24
1623178010000|2021-06-08 18:46:50|2474.05|2461.05|2474.3|2461.3|2474.56|2461.56|2473.64|2460.64|23
1623178020000|2021-06-08 18:47:00|2474.08|2461.08|2479.68|2466.68|2479.68|2466.68|2473.51|2460.51|29
1623178030000|2021-06-08 18:47:10|2479.71|2466.71|2476.62|2463.62|2480.07|2467.07|2476.45|2463.45|32
1623178040000|2021-06-08 18:47:20|2476.67|2463.67|2476.39|2463.39|2478.07|2465.07|2475.2|2462.2|34
1623178050000|2021-06-08 18:47:30|2476.04|2463.04|2475.29|2462.29|2478.01|2465.01|2475.12|2462.12|31
1623178060000|2021-06-08 18:47:40|2475.43|2462.43|2475.32|2462.32|2477.11|2464.11|2473.15|2460.15|33
1623178070000|2021-06-08 18:47:50|2474.38|2461.38|2475.41|2462.41|2476.4|2463.4|2474.38|2461.38|36
1623178080000|2021-06-08 18:48:00|2475.4|2462.4|2474.08|2461.08|2475.68|2462.68|2473.75|2460.75|30
1623178090000|2021-06-08 18:48:10|2473.82|2460.82|2473.5|2460.5|2475.91|2462.91|2472.31|2459.31|35
1623178100000|2021-06-08 18:48:20|2473.56|2460.56|2472.98|2459.98|2474.18|2461.18|2472.11|2459.11|35
1623178110000|2021-06-08 18:48:30|2472.13|2459.13|2471.84|2458.84|2472.98|2459.98|2470.69|2457.69|28
1623178120000|2021-06-08 18:48:40|2472.33|2459.33|2470.64|2457.64|2472.7|2459.7|2470.61|2457.61|29
1623178130000|2021-06-08 18:48:50|2470.22|2457.22|2469.8|2456.8|2471.83|2458.83|2469.26|2456.26|27
1623178140000|2021-06-08 18:49:00|2469.81|2456.81|2470.91|2457.91|2471.09|2458.09|2469.81|2456.81|34
1623178150000|2021-06-08 18:49:10|2470.95|2457.95|2470.49|2457.49|2471.74|2458.74|2470.49|2457.49|31
1623178160000|2021-06-08 18:49:20|2470.56|2457.56|2470.32|2457.32|2470.85|2457.85|2469.77|2456.77|25
1623178170000|2021-06-08 18:49:30|2470.49|2457.49|2470.49|2457.49|2472.29|2459.29|2469.93|2456.93|34
1623178180000|2021-06-08 18:49:40|2470.11|2457.11|2470.9|2457.9|2472.34|2459.34|2469.63|2456.63|35
1623178190000|2021-06-08 18:49:50|2471.04|2458.04|2472.83|2459.83|2472.83|2459.83|2470.97|2457.97|31
1623178200000|2021-06-08 18:50:00|2472.21|2459.21|2470.55|2457.55|2472.53|2459.53|2470.55|2457.55|35
1623178210000|2021-06-08 18:50:10|2470.56|2457.56|2472.39|2459.39|2472.43|2459.43|2470.23|2457.23|36
1623178220000|2021-06-08 18:50:20|2471.63|2458.63|2471.65|2458.65|2472.43|2459.43|2470.12|2457.12|31
1623178230000|2021-06-08 18:50:30|2471.51|2458.51|2470.96|2457.96|2472.53|2459.53|2470.96|2457.96|31
1623178240000|2021-06-08 18:50:40|2472.07|2459.07|2472.76|2459.76|2473.18|2460.18|2470.43|2457.43|26
1623178250000|2021-06-08 18:50:50|2473.14|2460.14|2471.56|2458.56|2473.36|2460.36|2471.41|2458.41|37
1623178260000|2021-06-08 18:51:00|2471.46|2458.46|2471.51|2458.51|2472.14|2459.14|2470.5|2457.5|34
1623178270000|2021-06-08 18:51:10|2471.19|2458.19|2471.42|2458.42|2471.53|2458.53|2470.12|2457.12|32
1623178280000|2021-06-08 18:51:20|2471.35|2458.35|2471.06|2458.06|2471.79|2458.79|2469.9|2456.9|30
1623178290000|2021-06-08 18:51:30|2471.1|2458.1|2471.27|2458.27|2471.79|2458.79|2470.42|2457.42|33
1623178300000|2021-06-08 18:51:40|2471.23|2458.23|2471.01|2458.01|2471.79|2458.79|2470.55|2457.55|32
1623178310000|2021-06-08 18:51:50|2470.28|2457.28|2471.31|2458.31|2471.66|2458.66|2470.05|2457.05|30
1623178320000|2021-06-08 18:52:00|2471.55|2458.55|2471.69|2458.69|2471.69|2458.69|2469.65|2456.65|27
1623178330000|2021-06-08 18:52:10|2470.78|2457.78|2470.59|2457.59|2471.33|2458.33|2470.24|2457.24|33
1623178340000|2021-06-08 18:52:20|2470.55|2457.55|2470.39|2457.39|2470.99|2457.99|2470.19|2457.19|27
1623178350000|2021-06-08 18:52:30|2470.5|2457.5|2470.13|2457.13|2470.75|2457.75|2469.61|2456.61|28
1623178360000|2021-06-08 18:52:40|2470.03|2457.03|2471.16|2458.16|2471.16|2458.16|2469.45|2456.45|32
1623178370000|2021-06-08 18:52:50|2470.64|2457.64|2471.05|2458.05|2471.43|2458.43|2470.64|2457.64|37
1623178380000|2021-06-08 18:53:00|2471.14|2458.14|2472.26|2459.26|2473.05|2460.05|2470.21|2457.21|35
1623178390000|2021-06-08 18:53:10|2472.78|2459.78|2472.16|2459.16|2473.8|2460.8|2471.33|2458.33|33
1623178400000|2021-06-08 18:53:20|2471.68|2458.68|2472.7|2459.7|2473.61|2460.61|2470.46|2457.46|35
1623178410000|2021-06-08 18:53:30|2471.89|2458.89|2473.01|2460.01|2473.95|2460.95|2471.89|2458.89|27
1623178420000|2021-06-08 18:53:40|2472.79|2459.79|2474.16|2461.16|2474.2|2461.2|2471.95|2458.95|33
1623178430000|2021-06-08 18:53:50|2474.2|2461.2|2476.28|2463.28|2477.21|2464.21|2473.18|2460.18|36
1623178440000|2021-06-08 18:54:00|2476.41|2463.41|2474.51|2461.51|2477.51|2464.51|2474.48|2461.48|37
1623178450000|2021-06-08 18:54:10|2474.1|2461.1|2475.65|2462.65|2475.75|2462.75|2472.64|2459.64|36
1623178460000|2021-06-08 18:54:20|2475.26|2462.26|2476.4|2463.4|2476.44|2463.44|2475.2|2462.2|26
1623178470000|2021-06-08 18:54:30|2476.34|2463.34|2476.47|2463.47|2477.04|2464.04|2475.94|2462.94|33
1623178480000|2021-06-08 18:54:40|2476.62|2463.62|2474.88|2461.88|2476.65|2463.65|2474.88|2461.88|33
1623178490000|2021-06-08 18:54:50|2475.5|2462.5|2476.02|2463.02|2476.87|2463.87|2474.55|2461.55|29
1623178500000|2021-06-08 18:55:00|2475.81|2462.81|2475.55|2462.55|2476.55|2463.55|2475.55|2462.55|29
1623178510000|2021-06-08 18:55:10|2475.54|2462.54|2476.02|2463.02|2476.02|2463.02|2475.09|2462.09|27
1623178520000|2021-06-08 18:55:20|2476.04|2463.04|2477.39|2464.39|2477.46|2464.46|2476.04|2463.04|37
1623178530000|2021-06-08 18:55:30|2477.76|2464.76|2477.35|2464.35|2479.7|2466.7|2476.97|2463.97|37
1623178540000|2021-06-08 18:55:40|2477.38|2464.38|2477.17|2464.17|2478.63|2465.63|2476.45|2463.45|38
1623178550000|2021-06-08 18:55:50|2477.72|2464.72|2477.03|2464.03|2478.85|2465.85|2476.61|2463.61|30
1623178560000|2021-06-08 18:56:00|2477.28|2464.28|2478.79|2465.79|2480.98|2467.98|2477.28|2464.28|35
1623178570000|2021-06-08 18:56:10|2479.21|2466.21|2480.37|2467.37|2481.22|2468.22|2478.79|2465.79|33
1623178580000|2021-06-08 18:56:20|2479.14|2466.14|2479.16|2466.16|2480.82|2467.82|2478.87|2465.87|32
1623178590000|2021-06-08 18:56:30|2479.26|2466.26|2484.45|2471.45|2484.45|2471.45|2479.22|2466.22|33
1623178600000|2021-06-08 18:56:40|2485.22|2472.22|2484.75|2471.75|2485.22|2472.22|2481.23|2468.23|35
1623178610000|2021-06-08 18:56:50|2484.07|2471.07|2483.22|2470.22|2486.51|2473.51|2482.58|2469.58|37
1623178620000|2021-06-08 18:57:00|2484.31|2471.31|2489.27|2476.27|2489.81|2476.81|2483.38|2470.38|33
1623178630000|2021-06-08 18:57:10|2488.65|2475.65|2486.84|2473.84|2489.85|2476.85|2486.46|2473.46|34
1623178640000|2021-06-08 18:57:20|2487.79|2474.79|2487.1|2474.1|2488.17|2475.17|2486.11|2473.11|35
1623178650000|2021-06-08 18:57:30|2486.77|2473.77|2487.91|2474.91|2488.36|2475.36|2484.54|2471.54|38
1623178660000|2021-06-08 18:57:40|2486.99|2473.99|2489.09|2476.09|2489.09|2476.09|2486.14|2473.14|34
1623178670000|2021-06-08 18:57:50|2489.02|2476.02|2487.38|2474.38|2489.64|2476.64|2486.51|2473.51|36
1623178680000|2021-06-08 18:58:00|2487.71|2474.71|2486.64|2473.64|2489.3|2476.3|2486.11|2473.11|27
1623178690000|2021-06-08 18:58:10|2486.13|2473.13|2485.13|2472.13|2488.8|2475.8|2483.06|2470.06|32
1623178700000|2021-06-08 18:58:20|2484.69|2471.69|2485.35|2472.35|2489.06|2476.06|2482.84|2469.84|33
1623178710000|2021-06-08 18:58:30|2484.55|2471.55|2484.93|2471.93|2488.07|2475.07|2482.58|2469.58|33
1623178720000|2021-06-08 18:58:40|2484.74|2471.74|2488.26|2475.26|2488.58|2475.58|2484.57|2471.57|33
1623178730000|2021-06-08 18:58:50|2485.66|2472.66|2486.19|2473.19|2488.57|2475.57|2484.39|2471.39|36
1623178740000|2021-06-08 18:59:00|2486.2|2473.2|2488.1|2475.1|2489.06|2476.06|2483.7|2470.7|36
1623178750000|2021-06-08 18:59:10|2487.24|2474.24|2489.58|2476.58|2490.23|2477.23|2485.55|2472.55|36
1623178760000|2021-06-08 18:59:20|2490.05|2477.05|2487.11|2474.11|2491.23|2478.23|2486.84|2473.84|35
1623178770000|2021-06-08 18:59:30|2488.34|2475.34|2488.31|2475.31|2490.94|2477.94|2488.31|2475.31|31
1623178780000|2021-06-08 18:59:40|2491.38|2478.38|2488.84|2475.84|2491.38|2478.38|2488.5|2475.5|33
1623178790000|2021-06-08 18:59:50|2489.34|2476.34|2490.14|2477.14|2492.3|2479.3|2488.64|2475.64|33
1623178800000|2021-06-08 19:00:00|2490.38|2477.38|2493.65|2480.65|2494.92|2481.92|2490.26|2477.26|36
1623178810000|2021-06-08 19:00:10|2492.64|2479.64|2493.3|2480.3|2493.93|2480.93|2491.68|2478.68|33
1623178820000|2021-06-08 19:00:20|2492.36|2479.36|2492.13|2479.13|2494.89|2481.89|2491.6|2478.6|36
1623178830000|2021-06-08 19:00:30|2492.24|2479.24|2491.87|2478.87|2493.48|2480.48|2490.63|2477.63|37
1623178840000|2021-06-08 19:00:40|2492.09|2479.09|2491.01|2478.01|2492.75|2479.75|2490.15|2477.15|33
1623178850000|2021-06-08 19:00:50|2491.18|2478.18|2489.29|2476.29|2491.18|2478.18|2488.87|2475.87|36
1623178860000|2021-06-08 19:01:00|2489.2|2476.2|2491.51|2478.51|2491.51|2478.51|2488.89|2475.89|35
1623178870000|2021-06-08 19:01:10|2490.58|2477.58|2487.09|2474.09|2490.58|2477.58|2486.9|2473.9|35
1623178880000|2021-06-08 19:01:20|2487.65|2474.65|2488.97|2475.97|2491.51|2478.51|2486.59|2473.59|32
1623178890000|2021-06-08 19:01:30|2488.08|2475.08|2487.85|2474.85|2489.29|2476.29|2487.48|2474.48|32
1623178900000|2021-06-08 19:01:40|2488.75|2475.75|2488.05|2475.05|2489.84|2476.84|2487.8|2474.8|30
1623178910000|2021-06-08 19:01:50|2487.76|2474.76|2486.46|2473.46|2489.16|2476.16|2484.44|2471.44|28
1623178920000|2021-06-08 19:02:00|2487.05|2474.05|2485.91|2472.91|2487.05|2474.05|2483.42|2470.42|31
1623178930000|2021-06-08 19:02:10|2485.08|2472.08|2485.91|2472.91|2486.06|2473.06|2483.1|2470.1|34
1623178940000|2021-06-08 19:02:20|2485.74|2472.74|2484.66|2471.66|2485.91|2472.91|2481.7|2468.7|31
1623178950000|2021-06-08 19:02:30|2484.64|2471.64|2483.98|2470.98|2484.97|2471.97|2479.57|2466.57|31
1623178960000|2021-06-08 19:02:40|2479.65|2466.65|2479.87|2466.87|2485.91|2472.91|2478.9|2465.9|31
1623178970000|2021-06-08 19:02:50|2480.19|2467.19|2482.88|2469.88|2485.91|2472.91|2479.7|2466.7|30
1623178980000|2021-06-08 19:03:00|2482.68|2469.68|2481.29|2468.29|2485.91|2472.91|2479.3|2466.3|26
1623178990000|2021-06-08 19:03:10|2481.25|2468.25|2481|2468|2485.91|2472.91|2481|2468|34
1623179000000|2021-06-08 19:03:20|2480.97|2467.97|2481.46|2468.46|2482.52|2469.52|2480.84|2467.84|28
1623179010000|2021-06-08 19:03:30|2481.41|2468.41|2480.27|2467.27|2481.61|2468.61|2478.2|2465.2|31
1623179020000|2021-06-08 19:03:40|2480.31|2467.31|2480.57|2467.57|2481.53|2468.53|2479.37|2466.37|24
1623179030000|2021-06-08 19:03:50|2480.58|2467.58|2480.39|2467.39|2480.59|2467.59|2479.45|2466.45|30
1623179040000|2021-06-08 19:04:00|2480.14|2467.14|2479.2|2466.2|2480.39|2467.39|2479.2|2466.2|28
1623179050000|2021-06-08 19:04:10|2479.28|2466.28|2479.36|2466.36|2480.39|2467.39|2478.23|2465.23|34
1623179060000|2021-06-08 19:04:20|2479.04|2466.04|2480.25|2467.25|2480.71|2467.71|2478.42|2465.42|31
1623179070000|2021-06-08 19:04:30|2479.71|2466.71|2479.92|2466.92|2480.25|2467.25|2479.15|2466.15|27
1623179080000|2021-06-08 19:04:40|2479.91|2466.91|2479.72|2466.72|2480.64|2467.64|2479.72|2466.72|31
1623179090000|2021-06-08 19:04:50|2480.26|2467.26|2480.44|2467.44|2482.23|2469.23|2479.72|2466.72|38
1623179100000|2021-06-08 19:05:00|2480.29|2467.29|2477.4|2464.4|2480.31|2467.31|2477.4|2464.4|34
1623179110000|2021-06-08 19:05:10|2477.52|2464.52|2479.72|2466.72|2479.72|2466.72|2476.95|2463.95|34
1623179120000|2021-06-08 19:05:20|2478.01|2465.01|2478.07|2465.07|2479.72|2466.72|2476.14|2463.14|19
1623179130000|2021-06-08 19:05:30|2477.47|2464.47|2476.33|2463.33|2477.55|2464.55|2476.16|2463.16|33
1623179140000|2021-06-08 19:05:40|2476.27|2463.27|2475.66|2462.66|2476.64|2463.64|2475.37|2462.37|27
1623179150000|2021-06-08 19:05:50|2475.42|2462.42|2475.66|2462.66|2475.66|2462.66|2473.66|2460.66|30
1623179160000|2021-06-08 19:06:00|2475.18|2462.18|2476.12|2463.12|2476.57|2463.57|2475.14|2462.14|30
1623179170000|2021-06-08 19:06:10|2476.34|2463.34|2475.66|2462.66|2476.92|2463.92|2475.11|2462.11|25
1623179180000|2021-06-08 19:06:20|2475.25|2462.25|2475.96|2462.96|2475.96|2462.96|2475.25|2462.25|13
1623179190000|2021-06-08 19:06:30|2476.02|2463.02|2476.65|2463.65|2476.65|2463.65|2475.16|2462.16|30
1623179200000|2021-06-08 19:06:40|2475.66|2462.66|2474.83|2461.83|2476.06|2463.06|2474.55|2461.55|31
1623179210000|2021-06-08 19:06:50|2475.34|2462.34|2474.84|2461.84|2475.51|2462.51|2474.83|2461.83|27
1623179220000|2021-06-08 19:07:00|2474.83|2461.83|2476.19|2463.19|2476.19|2463.19|2474.68|2461.68|31
1623179230000|2021-06-08 19:07:10|2476.5|2463.5|2479.02|2466.02|2479.29|2466.29|2475.55|2462.55|33
1623179240000|2021-06-08 19:07:20|2479.13|2466.13|2476.63|2463.63|2479.16|2466.16|2476.5|2463.5|33
1623179250000|2021-06-08 19:07:30|2476.89|2463.89|2477.07|2464.07|2477.24|2464.24|2476.53|2463.53|35
1623179260000|2021-06-08 19:07:40|2477.1|2464.1|2478.16|2465.16|2478.66|2465.66|2475.98|2462.98|31
1623179270000|2021-06-08 19:07:50|2478.12|2465.12|2478.83|2465.83|2479.96|2466.96|2477.43|2464.43|34
1623179280000|2021-06-08 19:08:00|2478.82|2465.82|2479.25|2466.25|2480.66|2467.66|2477.42|2464.42|34
1623179290000|2021-06-08 19:08:10|2478.73|2465.73|2481.83|2468.83|2482.91|2469.91|2478.73|2465.73|36
1623179300000|2021-06-08 19:08:20|2480.69|2467.69|2480.04|2467.04|2482.24|2469.24|2479.14|2466.14|34
1623179310000|2021-06-08 19:08:30|2480.37|2467.37|2482.11|2469.11|2485.14|2472.14|2479.83|2466.83|27
1623179320000|2021-06-08 19:08:40|2482.4|2469.4|2481.73|2468.73|2482.89|2469.89|2481.17|2468.17|30
1623179330000|2021-06-08 19:08:50|2482.07|2469.07|2481.43|2468.43|2483.35|2470.35|2481.43|2468.43|31
1623179340000|2021-06-08 19:09:00|2482.22|2469.22|2484.42|2471.42|2486.49|2473.49|2481.49|2468.49|30
1623179350000|2021-06-08 19:09:10|2484.76|2471.76|2486.43|2473.43|2488.19|2475.19|2484.55|2471.55|31
1623179360000|2021-06-08 19:09:20|2486.33|2473.33|2485.8|2472.8|2488.65|2475.65|2485.58|2472.58|28
1623179370000|2021-06-08 19:09:30|2485.91|2472.91|2485.1|2472.1|2487.64|2474.64|2484.1|2471.1|31
1623179380000|2021-06-08 19:09:40|2485.56|2472.56|2486.39|2473.39|2488.76|2475.76|2485.32|2472.32|28
1623179390000|2021-06-08 19:09:50|2486.83|2473.83|2487.92|2474.92|2489.21|2476.21|2486.12|2473.12|25
1623179400000|2021-06-08 19:10:00|2487.81|2474.81|2485.28|2472.28|2488.37|2475.37|2484.91|2471.91|32
1623179410000|2021-06-08 19:10:10|2487.14|2474.14|2486.02|2473.02|2487.17|2474.17|2485.3|2472.3|35
1623179420000|2021-06-08 19:10:20|2486.01|2473.01|2486.41|2473.41|2487.98|2474.98|2485.32|2472.32|33
1623179430000|2021-06-08 19:10:30|2486.36|2473.36|2485.26|2472.26|2486.75|2473.75|2483.96|2470.96|34
1623179440000|2021-06-08 19:10:40|2483.6|2470.6|2485.42|2472.42|2487.68|2474.68|2483.6|2470.6|34
1623179450000|2021-06-08 19:10:50|2486.19|2473.19|2484.93|2471.93|2487.38|2474.38|2484.9|2471.9|31
1623179460000|2021-06-08 19:11:00|2484.98|2471.98|2486.01|2473.01|2486.58|2473.58|2484.98|2471.98|36
1623179470000|2021-06-08 19:11:10|2486.51|2473.51|2487.04|2474.04|2487.04|2474.04|2485.48|2472.48|32
1623179480000|2021-06-08 19:11:20|2486.51|2473.51|2486.57|2473.57|2488.12|2475.12|2486.51|2473.51|35
1623179490000|2021-06-08 19:11:30|2486.58|2473.58|2486.42|2473.42|2487.38|2474.38|2486.24|2473.24|26
1623179500000|2021-06-08 19:11:40|2486.51|2473.51|2485.57|2472.57|2487.17|2474.17|2485.57|2472.57|33
1623179510000|2021-06-08 19:11:50|2485.56|2472.56|2486.52|2473.52|2486.7|2473.7|2485.49|2472.49|30
1623179520000|2021-06-08 19:12:00|2486.51|2473.51|2484.83|2471.83|2486.51|2473.51|2484.4|2471.4|18
1623179530000|2021-06-08 19:12:10|2484.65|2471.65|2484.2|2471.2|2486.55|2473.55|2483.74|2470.74|34
1623179540000|2021-06-08 19:12:20|2484.09|2471.09|2485.43|2472.43|2486.51|2473.51|2483.76|2470.76|35
1623179550000|2021-06-08 19:12:30|2485.35|2472.35|2484.1|2471.1|2485.59|2472.59|2484.1|2471.1|30
1623179560000|2021-06-08 19:12:40|2484|2471|2483.72|2470.72|2484.44|2471.44|2482.65|2469.65|30
1623179570000|2021-06-08 19:12:50|2483.46|2470.46|2483.37|2470.37|2484|2471|2482.67|2469.67|29
1623179580000|2021-06-08 19:13:00|2483.38|2470.38|2483.68|2470.68|2483.68|2470.68|2482.5|2469.5|30
1623179590000|2021-06-08 19:13:10|2484.24|2471.24|2485.67|2472.67|2486.88|2473.88|2483.68|2470.68|36
1623179600000|2021-06-08 19:13:20|2485.74|2472.74|2485.4|2472.4|2486.38|2473.38|2483.81|2470.81|32
1623179610000|2021-06-08 19:13:30|2485.1|2472.1|2484.25|2471.25|2486.19|2473.19|2483.68|2470.68|29
1623179620000|2021-06-08 19:13:40|2485.59|2472.59|2485.38|2472.38|2486.34|2473.34|2483.75|2470.75|34
1623179630000|2021-06-08 19:13:50|2485.59|2472.59|2485.88|2472.88|2486.5|2473.5|2484.51|2471.51|33
1623179640000|2021-06-08 19:14:00|2485.26|2472.26|2484.54|2471.54|2485.69|2472.69|2483.6|2470.6|32
1623179650000|2021-06-08 19:14:10|2484.34|2471.34|2484.95|2471.95|2485.76|2472.76|2484.33|2471.33|26
1623179660000|2021-06-08 19:14:20|2484.4|2471.4|2485.73|2472.73|2486.32|2473.32|2484.27|2471.27|33
1623179670000|2021-06-08 19:14:30|2485.91|2472.91|2485.89|2472.89|2487.07|2474.07|2484.85|2471.85|33
1623179680000|2021-06-08 19:14:40|2485.93|2472.93|2485.91|2472.91|2486.32|2473.32|2484.73|2471.73|29
1623179690000|2021-06-08 19:14:50|2485.9|2472.9|2485.07|2472.07|2486.5|2473.5|2484.46|2471.46|32
1623179700000|2021-06-08 19:15:00|2486.25|2473.25|2485.35|2472.35|2486.25|2473.25|2484.84|2471.84|29
1623179710000|2021-06-08 19:15:10|2486.4|2473.4|2487.03|2474.03|2487.87|2474.87|2485.17|2472.17|31
1623179720000|2021-06-08 19:15:20|2486.44|2473.44|2486.58|2473.58|2487.44|2474.44|2485.96|2472.96|32
1623179730000|2021-06-08 19:15:30|2486.56|2473.56|2486.03|2473.03|2486.66|2473.66|2485.96|2472.96|34
1623179740000|2021-06-08 19:15:40|2485.86|2472.86|2485.3|2472.3|2485.86|2472.86|2484.95|2471.95|23
1623179750000|2021-06-08 19:15:50|2485.31|2472.31|2484.57|2471.57|2485.47|2472.47|2484.57|2471.57|33
1623179760000|2021-06-08 19:16:00|2484.62|2471.62|2484.11|2471.11|2485.01|2472.01|2483.75|2470.75|31
1623179770000|2021-06-08 19:16:10|2484.02|2471.02|2485.54|2472.54|2485.86|2472.86|2484.02|2471.02|26
1623179780000|2021-06-08 19:16:20|2485.95|2472.95|2485.23|2472.23|2486.66|2473.66|2485.17|2472.17|31
1623179790000|2021-06-08 19:16:30|2485.22|2472.22|2484.84|2471.84|2486.5|2473.5|2484.84|2471.84|25
1623179800000|2021-06-08 19:16:40|2485.33|2472.33|2486.01|2473.01|2486.5|2473.5|2485.12|2472.12|33
1623179810000|2021-06-08 19:16:50|2486.13|2473.13|2486.04|2473.04|2486.5|2473.5|2485.97|2472.97|21
1623179820000|2021-06-08 19:17:00|2485.73|2472.73|2483.95|2470.95|2486.22|2473.22|2483.85|2470.85|34
1623179830000|2021-06-08 19:17:10|2484.13|2471.13|2483.9|2470.9|2484.37|2471.37|2483.04|2470.04|30
1623179840000|2021-06-08 19:17:20|2483.79|2470.79|2483.28|2470.28|2484.16|2471.16|2482.96|2469.96|34
1623179850000|2021-06-08 19:17:30|2483.04|2470.04|2483.79|2470.79|2483.79|2470.79|2481.59|2468.59|31
1623179860000|2021-06-08 19:17:40|2482.58|2469.58|2481.47|2468.47|2483.79|2470.79|2480.73|2467.73|31
1623179870000|2021-06-08 19:17:50|2481.61|2468.61|2481.04|2468.04|2481.61|2468.61|2480.61|2467.61|32
1623179880000|2021-06-08 19:18:00|2481.29|2468.29|2482.05|2469.05|2482.45|2469.45|2481.29|2468.29|25
1623179890000|2021-06-08 19:18:10|2482.03|2469.03|2482.75|2469.75|2482.75|2469.75|2481.52|2468.52|27
1623179900000|2021-06-08 19:18:20|2482.73|2469.73|2481.58|2468.58|2483.58|2470.58|2481.52|2468.52|31
1623179910000|2021-06-08 19:18:30|2483.2|2470.2|2481.58|2468.58|2483.3|2470.3|2481.58|2468.58|22
1623179920000|2021-06-08 19:18:40|2482.71|2469.71|2482.9|2469.9|2483.35|2470.35|2481.58|2468.58|32
1623179930000|2021-06-08 19:18:50|2482.55|2469.55|2482.99|2469.99|2484.59|2471.59|2482.32|2469.32|33
1623179940000|2021-06-08 19:19:00|2483.72|2470.72|2483.91|2470.91|2486|2473|2483.28|2470.28|34
1623179950000|2021-06-08 19:19:10|2483.77|2470.77|2485.57|2472.57|2485.99|2472.99|2483.77|2470.77|28
1623179960000|2021-06-08 19:19:20|2485.43|2472.43|2484.51|2471.51|2485.43|2472.43|2484.11|2471.11|30
1623179970000|2021-06-08 19:19:30|2485.57|2472.57|2486.38|2473.38|2486.39|2473.39|2484.51|2471.51|29
1623179980000|2021-06-08 19:19:40|2486.2|2473.2|2485.07|2472.07|2486.2|2473.2|2484.12|2471.12|31
1623179990000|2021-06-08 19:19:50|2485.13|2472.13|2484.09|2471.09|2485.22|2472.22|2481.22|2468.22|27
1623180000000|2021-06-08 19:20:00|2484.23|2471.23|2482.36|2469.36|2484.35|2471.35|2481.23|2468.23|30
1623180010000|2021-06-08 19:20:10|2482.58|2469.58|2482.13|2469.13|2484.35|2471.35|2480.1|2467.1|36
1623180020000|2021-06-08 19:20:20|2482.25|2469.25|2481.42|2468.42|2484.02|2471.02|2479.64|2466.64|33
1623180030000|2021-06-08 19:20:30|2480.93|2467.93|2480.27|2467.27|2481.44|2468.44|2479.93|2466.93|31
1623180040000|2021-06-08 19:20:40|2479.6|2466.6|2480.14|2467.14|2481.03|2468.03|2479.6|2466.6|32
1623180050000|2021-06-08 19:20:50|2480.45|2467.45|2479.7|2466.7|2480.45|2467.45|2478.84|2465.84|29
1623180060000|2021-06-08 19:21:00|2479.33|2466.33|2479.92|2466.92|2480.24|2467.24|2478.74|2465.74|29
1623180070000|2021-06-08 19:21:10|2479.87|2466.87|2478.77|2465.77|2479.96|2466.96|2478.62|2465.62|26
1623180080000|2021-06-08 19:21:20|2479.12|2466.12|2478.62|2465.62|2479.12|2466.12|2477.79|2464.79|28
1623180090000|2021-06-08 19:21:30|2478.56|2465.56|2478.32|2465.32|2478.91|2465.91|2477.92|2464.92|25
1623180100000|2021-06-08 19:21:40|2478.06|2465.06|2478.83|2465.83|2478.95|2465.95|2478.06|2465.06|30
1623180110000|2021-06-08 19:21:50|2478.89|2465.89|2478.54|2465.54|2478.91|2465.91|2478.25|2465.25|23
1623180120000|2021-06-08 19:22:00|2478.42|2465.42|2478.71|2465.71|2478.94|2465.94|2478.42|2465.42|17
1623180130000|2021-06-08 19:22:10|2478.72|2465.72|2478.25|2465.25|2478.72|2465.72|2478.25|2465.25|17
1623180140000|2021-06-08 19:22:20|2478.24|2465.24|2477.85|2464.85|2478.29|2465.29|2477.85|2464.85|16
1623180150000|2021-06-08 19:22:30|2477.82|2464.82|2478.28|2465.28|2478.56|2465.56|2476.52|2463.52|35
1623180160000|2021-06-08 19:22:40|2478.29|2465.29|2477.83|2464.83|2478.29|2465.29|2477.8|2464.8|17
1623180170000|2021-06-08 19:22:50|2477.85|2464.85|2477.9|2464.9|2478.28|2465.28|2477.59|2464.59|17
1623180180000|2021-06-08 19:23:00|2478.28|2465.28|2477.8|2464.8|2478.28|2465.28|2477.27|2464.27|17
1623180190000|2021-06-08 19:23:10|2477.76|2464.76|2477.79|2464.79|2477.81|2464.81|2477.26|2464.26|7
1623180200000|2021-06-08 19:23:20|2477.25|2464.25|2475.54|2462.54|2477.26|2464.26|2475.3|2462.3|28
1623180210000|2021-06-08 19:23:30|2475.57|2462.57|2476.59|2463.59|2476.79|2463.79|2475|2462|34
1623180220000|2021-06-08 19:23:40|2476.55|2463.55|2476.81|2463.81|2476.82|2463.82|2475.75|2462.75|33
1623180230000|2021-06-08 19:23:50|2476.83|2463.83|2476.92|2463.92|2477.38|2464.38|2476.2|2463.2|27
1623180240000|2021-06-08 19:24:00|2477.05|2464.05|2477.18|2464.18|2477.33|2464.33|2477|2464|16
1623180250000|2021-06-08 19:24:10|2476.87|2463.87|2477.51|2464.51|2478.52|2465.52|2476.87|2463.87|33
1623180260000|2021-06-08 19:24:20|2477.48|2464.48|2477.61|2464.61|2478.29|2465.29|2477.25|2464.25|32
1623180270000|2021-06-08 19:24:30|2477.91|2464.91|2477.11|2464.11|2477.91|2464.91|2477.11|2464.11|24
1623180280000|2021-06-08 19:24:40|2477.12|2464.12|2475.94|2462.94|2477.2|2464.2|2475.77|2462.77|29
1623180290000|2021-06-08 19:24:50|2476.02|2463.02|2477.2|2464.2|2477.41|2464.41|2476.02|2463.02|28
1623180300000|2021-06-08 19:25:00|2477.25|2464.25|2477.03|2464.03|2478.06|2465.06|2477.03|2464.03|27
1623180310000|2021-06-08 19:25:10|2477.11|2464.11|2477.14|2464.14|2477.25|2464.25|2476.68|2463.68|29
1623180320000|2021-06-08 19:25:20|2477.18|2464.18|2477.39|2464.39|2477.5|2464.5|2476.06|2463.06|29
1623180330000|2021-06-08 19:25:30|2477.14|2464.14|2477.24|2464.24|2477.42|2464.42|2476.41|2463.41|32
1623180340000|2021-06-08 19:25:40|2477.23|2464.23|2477.51|2464.51|2477.86|2464.86|2477.07|2464.07|31
1623180350000|2021-06-08 19:25:50|2477.47|2464.47|2477.91|2464.91|2478.14|2465.14|2477.42|2464.42|29
1623180360000|2021-06-08 19:26:00|2477.78|2464.78|2480.12|2467.12|2480.37|2467.37|2477.57|2464.57|31
1623180370000|2021-06-08 19:26:10|2480.2|2467.2|2481.43|2468.43|2481.43|2468.43|2480.07|2467.07|32
1623180380000|2021-06-08 19:26:20|2481.4|2468.4|2481.31|2468.31|2482.07|2469.07|2480.56|2467.56|28
1623180390000|2021-06-08 19:26:30|2481.33|2468.33|2480.7|2467.7|2481.33|2468.33|2480.32|2467.32|24
1623180400000|2021-06-08 19:26:40|2480.63|2467.63|2481.18|2468.18|2482.38|2469.38|2480.63|2467.63|30
1623180410000|2021-06-08 19:26:50|2481.2|2468.2|2480.97|2467.97|2481.24|2468.24|2480.88|2467.88|11
1623180420000|2021-06-08 19:27:00|2480.86|2467.86|2480.94|2467.94|2480.97|2467.97|2480.82|2467.82|9
1623180430000|2021-06-08 19:27:10|2481.01|2468.01|2478.65|2465.65|2481.02|2468.02|2478.6|2465.6|24
1623180440000|2021-06-08 19:27:20|2478.74|2465.74|2478.57|2465.57|2479.16|2466.16|2478.15|2465.15|29
1623180450000|2021-06-08 19:27:30|2478.78|2465.78|2480.03|2467.03|2480.03|2467.03|2478.78|2465.78|33
1623180460000|2021-06-08 19:27:40|2480.25|2467.25|2478.83|2465.83|2480.25|2467.25|2478.63|2465.63|25
1623180470000|2021-06-08 19:27:50|2478.64|2465.64|2479.66|2466.66|2480|2467|2478.64|2465.64|22
1623180480000|2021-06-08 19:28:00|2479.82|2466.82|2478.41|2465.41|2479.84|2466.84|2478.18|2465.18|28
1623180490000|2021-06-08 19:28:10|2478.26|2465.26|2477.28|2464.28|2478.43|2465.43|2476.7|2463.7|20
1623180500000|2021-06-08 19:28:20|2477.24|2464.24|2477.93|2464.93|2478.31|2465.31|2476.55|2463.55|33
1623180510000|2021-06-08 19:28:30|2477.86|2464.86|2477.65|2464.65|2477.86|2464.86|2476.97|2463.97|27
1623180520000|2021-06-08 19:28:40|2477.64|2464.64|2477.51|2464.51|2478.01|2465.01|2477.33|2464.33|29
1623180530000|2021-06-08 19:28:50|2477.46|2464.46|2477.93|2464.93|2479.36|2466.36|2477.46|2464.46|28
1623180540000|2021-06-08 19:29:00|2477.86|2464.86|2476.72|2463.72|2477.93|2464.93|2476.63|2463.63|17
1623180550000|2021-06-08 19:29:10|2476.74|2463.74|2476.76|2463.76|2477.17|2464.17|2476.54|2463.54|29
1623180560000|2021-06-08 19:29:20|2476.81|2463.81|2475.9|2462.9|2476.81|2463.81|2475.38|2462.38|24
1623180570000|2021-06-08 19:29:30|2475.89|2462.89|2477.04|2464.04|2477.29|2464.29|2475.38|2462.38|32
1623180580000|2021-06-08 19:29:40|2476.9|2463.9|2477.24|2464.24|2477.25|2464.25|2476.67|2463.67|24
1623180590000|2021-06-08 19:29:50|2477.16|2464.16|2476.91|2463.91|2477.16|2464.16|2476.65|2463.65|16
1623180600000|2021-06-08 19:30:00|2476.74|2463.74|2479.3|2466.3|2479.3|2466.3|2476.69|2463.69|25
1623180610000|2021-06-08 19:30:10|2479.2|2466.2|2480.65|2467.65|2481.34|2468.34|2478.9|2465.9|23
1623180620000|2021-06-08 19:30:20|2480.48|2467.48|2480.41|2467.41|2481.03|2468.03|2479.38|2466.38|33
1623180630000|2021-06-08 19:30:30|2480.31|2467.31|2480.81|2467.81|2480.97|2467.97|2480.08|2467.08|25
1623180640000|2021-06-08 19:30:40|2480.73|2467.73|2479.85|2466.85|2481.02|2468.02|2478.63|2465.63|27
1623180650000|2021-06-08 19:30:50|2479.75|2466.75|2481.5|2468.5|2481.59|2468.59|2479.58|2466.58|22
1623180660000|2021-06-08 19:31:00|2481.66|2468.66|2481.66|2468.66|2482.51|2469.51|2481.36|2468.36|31
1623180670000|2021-06-08 19:31:10|2481.62|2468.62|2483.73|2470.73|2484.16|2471.16|2481.62|2468.62|31
1623180680000|2021-06-08 19:31:20|2483.72|2470.72|2484.13|2471.13|2484.51|2471.51|2482.19|2469.19|30
1623180690000|2021-06-08 19:31:30|2484.08|2471.08|2484.51|2471.51|2485.84|2472.84|2484.08|2471.08|25
1623180700000|2021-06-08 19:31:40|2484.71|2471.71|2484.72|2471.72|2486.25|2473.25|2484.51|2471.51|33
1623180710000|2021-06-08 19:31:50|2484.8|2471.8|2486.93|2473.93|2487.18|2474.18|2484.8|2471.8|30
1623180720000|2021-06-08 19:32:00|2487.04|2474.04|2490.49|2477.49|2491.17|2478.17|2487|2474|36
1623180730000|2021-06-08 19:32:10|2490.41|2477.41|2490.6|2477.6|2491.13|2478.13|2490.25|2477.25|34
1623180740000|2021-06-08 19:32:20|2490.59|2477.59|2490.07|2477.07|2491.63|2478.63|2490.07|2477.07|32
1623180750000|2021-06-08 19:32:30|2490.09|2477.09|2486.47|2473.47|2490.09|2477.09|2485.98|2472.98|35
1623180760000|2021-06-08 19:32:40|2486.53|2473.53|2488.52|2475.52|2489.32|2476.32|2486.53|2473.53|32
1623180770000|2021-06-08 19:32:50|2488.62|2475.62|2487.9|2474.9|2489.43|2476.43|2487.89|2474.89|37
1623180780000|2021-06-08 19:33:00|2487.89|2474.89|2488.34|2475.34|2488.69|2475.69|2487.77|2474.77|31
1623180790000|2021-06-08 19:33:10|2488.33|2475.33|2488.2|2475.2|2488.66|2475.66|2487.89|2474.89|30
1623180800000|2021-06-08 19:33:20|2487.79|2474.79|2487.72|2474.72|2487.84|2474.84|2485.88|2472.88|35
1623180810000|2021-06-08 19:33:30|2487.64|2474.64|2488.41|2475.41|2488.47|2475.47|2486.54|2473.54|31
1623180820000|2021-06-08 19:33:40|2488.42|2475.42|2488.98|2475.98|2489.08|2476.08|2488.38|2475.38|31
1623180830000|2021-06-08 19:33:50|2488.89|2475.89|2489.18|2476.18|2490.12|2477.12|2488.88|2475.88|37
1623180840000|2021-06-08 19:34:00|2488.86|2475.86|2490.32|2477.32|2490.32|2477.32|2488.82|2475.82|32
1623180850000|2021-06-08 19:34:10|2490.57|2477.57|2489.46|2476.46|2490.88|2477.88|2489.4|2476.4|36
1623180860000|2021-06-08 19:34:20|2489.49|2476.49|2490.59|2477.59|2491.27|2478.27|2489.31|2476.31|36
1623180870000|2021-06-08 19:34:30|2490.18|2477.18|2490.5|2477.5|2490.62|2477.62|2489.22|2476.22|31
1623180880000|2021-06-08 19:34:40|2490.28|2477.28|2490.64|2477.64|2490.64|2477.64|2489.33|2476.33|34
1623180890000|2021-06-08 19:34:50|2490.57|2477.57|2489.55|2476.55|2490.87|2477.87|2489.55|2476.55|32
1623180900000|2021-06-08 19:35:00|2490.61|2477.61|2491.63|2478.63|2491.63|2478.63|2490.3|2477.3|30
1623180910000|2021-06-08 19:35:10|2491.87|2478.87|2491.51|2478.51|2492.45|2479.45|2491.34|2478.34|31
1623180920000|2021-06-08 19:35:20|2492.99|2479.99|2492.53|2479.53|2493.16|2480.16|2492.07|2479.07|24
1623180930000|2021-06-08 19:35:30|2492.52|2479.52|2492.58|2479.58|2493.27|2480.27|2492.36|2479.36|32
1623180940000|2021-06-08 19:35:40|2492.56|2479.56|2493.43|2480.43|2493.48|2480.48|2492.37|2479.37|38
1623180950000|2021-06-08 19:35:50|2493.39|2480.39|2493.47|2480.47|2493.75|2480.75|2493.24|2480.24|23
1623180960000|2021-06-08 19:36:00|2493.39|2480.39|2496.99|2483.99|2497.11|2484.11|2493.39|2480.39|35
1623180970000|2021-06-08 19:36:10|2497.22|2484.22|2499.79|2486.79|2499.79|2486.79|2497.22|2484.22|31
1623180980000|2021-06-08 19:36:20|2499.81|2486.81|2499.35|2486.35|2499.85|2486.85|2498.04|2485.04|30
1623180990000|2021-06-08 19:36:30|2499.34|2486.34|2501.34|2488.34|2501.35|2488.35|2499.21|2486.21|36
1623181000000|2021-06-08 19:36:40|2500.99|2487.99|2501.39|2488.39|2504.55|2491.55|2500.99|2487.99|38
1623181010000|2021-06-08 19:36:50|2501.21|2488.21|2500.62|2487.62|2502.08|2489.08|2500.62|2487.62|37
1623181020000|2021-06-08 19:37:00|2500.68|2487.68|2501.04|2488.04|2502.07|2489.07|2499.32|2486.32|34
1623181030000|2021-06-08 19:37:10|2501.25|2488.25|2499.92|2486.92|2501.7|2488.7|2499.54|2486.54|35
1623181040000|2021-06-08 19:37:20|2499.7|2486.7|2498.38|2485.38|2500.18|2487.18|2498.38|2485.38|32
1623181050000|2021-06-08 19:37:30|2498.2|2485.2|2496.18|2483.18|2498.2|2485.2|2495.68|2482.68|37
1623181060000|2021-06-08 19:37:40|2496.17|2483.17|2495.25|2482.25|2496.2|2483.2|2495.18|2482.18|32
1623181070000|2021-06-08 19:37:50|2495.3|2482.3|2495.19|2482.19|2495.55|2482.55|2494.26|2481.26|33
1623181080000|2021-06-08 19:38:00|2495.2|2482.2|2495.27|2482.27|2495.27|2482.27|2492.97|2479.97|35
1623181090000|2021-06-08 19:38:10|2495.22|2482.22|2495.47|2482.47|2496.87|2483.87|2495.22|2482.22|30
1623181100000|2021-06-08 19:38:20|2495.3|2482.3|2496.19|2483.19|2496.74|2483.74|2495.3|2482.3|21
1623181110000|2021-06-08 19:38:30|2496.22|2483.22|2496.29|2483.29|2497.48|2484.48|2495.35|2482.35|30
1623181120000|2021-06-08 19:38:40|2496.07|2483.07|2497.43|2484.43|2497.7|2484.7|2495.96|2482.96|35
1623181130000|2021-06-08 19:38:50|2497.65|2484.65|2496.97|2483.97|2497.65|2484.65|2496.51|2483.51|29
1623181140000|2021-06-08 19:39:00|2497.2|2484.2|2499.85|2486.85|2500.74|2487.74|2496.86|2483.86|37
1623181150000|2021-06-08 19:39:10|2499.87|2486.87|2498.83|2485.83|2500.38|2487.38|2498.83|2485.83|38
1623181160000|2021-06-08 19:39:20|2498.95|2485.95|2498.64|2485.64|2499.81|2486.81|2498.64|2485.64|33
1623181170000|2021-06-08 19:39:30|2498.63|2485.63|2498.14|2485.14|2499.27|2486.27|2497.62|2484.62|34
1623181180000|2021-06-08 19:39:40|2497.9|2484.9|2498.21|2485.21|2498.64|2485.64|2497.78|2484.78|29
1623181190000|2021-06-08 19:39:50|2498.13|2485.13|2499.3|2486.3|2500.41|2487.41|2498.13|2485.13|35
1623181200000|2021-06-08 19:40:00|2499.4|2486.4|2497.93|2484.93|2499.55|2486.55|2497.85|2484.85|27
1623181210000|2021-06-08 19:40:10|2498.42|2485.42|2497.48|2484.48|2498.92|2485.92|2496.94|2483.94|24
1623181220000|2021-06-08 19:40:20|2497.01|2484.01|2496.69|2483.69|2497.5|2484.5|2496.23|2483.23|29
1623181230000|2021-06-08 19:40:30|2496.68|2483.68|2495.45|2482.45|2496.68|2483.68|2495.03|2482.03|22
1623181240000|2021-06-08 19:40:40|2496|2483|2496.01|2483.01|2496.27|2483.27|2495.53|2482.53|27
1623181250000|2021-06-08 19:40:50|2495.97|2482.97|2496.01|2483.01|2496.05|2483.05|2495.27|2482.27|17
1623181260000|2021-06-08 19:41:00|2495.97|2482.97|2495.05|2482.05|2496.02|2483.02|2494.76|2481.76|22
1623181270000|2021-06-08 19:41:10|2495.01|2482.01|2493.76|2480.76|2495.01|2482.01|2493.43|2480.43|29
1623181280000|2021-06-08 19:41:20|2493.97|2480.97|2493.36|2480.36|2494.23|2481.23|2493.23|2480.23|30
1623181290000|2021-06-08 19:41:30|2493.16|2480.16|2492.78|2479.78|2493.31|2480.31|2491.19|2478.19|38
1623181300000|2021-06-08 19:41:40|2492.54|2479.54|2493.61|2480.61|2493.81|2480.81|2492.04|2479.04|32
1623181310000|2021-06-08 19:41:50|2493.52|2480.52|2495.09|2482.09|2495.09|2482.09|2493.25|2480.25|34
1623181320000|2021-06-08 19:42:00|2495.08|2482.08|2493.8|2480.8|2495.24|2482.24|2493.67|2480.67|31
1623181330000|2021-06-08 19:42:10|2493.74|2480.74|2493.81|2480.81|2493.83|2480.83|2493.57|2480.57|18
1623181340000|2021-06-08 19:42:20|2493.68|2480.68|2493.82|2480.82|2494.96|2481.96|2493.39|2480.39|26
1623181350000|2021-06-08 19:42:30|2493.88|2480.88|2493.41|2480.41|2493.88|2480.88|2493.27|2480.27|30
1623181360000|2021-06-08 19:42:40|2493.39|2480.39|2493.34|2480.34|2493.41|2480.41|2492.88|2479.88|30
1623181370000|2021-06-08 19:42:50|2493.33|2480.33|2492.04|2479.04|2493.89|2480.89|2491.92|2478.92|34
1623181380000|2021-06-08 19:43:00|2491.88|2478.88|2491.33|2478.33|2491.88|2478.88|2491.26|2478.26|26
1623181390000|2021-06-08 19:43:10|2491.24|2478.24|2491.25|2478.25|2491.87|2478.87|2490.85|2477.85|35
1623181400000|2021-06-08 19:43:20|2491.39|2478.39|2491.23|2478.23|2491.96|2478.96|2490.85|2477.85|33
1623181410000|2021-06-08 19:43:30|2491.37|2478.37|2491.98|2478.98|2491.99|2478.99|2491.12|2478.12|35
1623181420000|2021-06-08 19:43:40|2491.97|2478.97|2493.65|2480.65|2493.65|2480.65|2491.97|2478.97|21
1623181430000|2021-06-08 19:43:50|2493.85|2480.85|2493.53|2480.53|2494.12|2481.12|2493.1|2480.1|32
1623181440000|2021-06-08 19:44:00|2493.45|2480.45|2493.59|2480.59|2493.75|2480.75|2493.21|2480.21|26
1623181450000|2021-06-08 19:44:10|2493.54|2480.54|2495.27|2482.27|2495.37|2482.37|2493.32|2480.32|27
1623181460000|2021-06-08 19:44:20|2495.22|2482.22|2494.78|2481.78|2495.33|2482.33|2493.8|2480.8|25
1623181470000|2021-06-08 19:44:30|2494.81|2481.81|2494.9|2481.9|2495.01|2482.01|2494.27|2481.27|15
1623181480000|2021-06-08 19:44:40|2494.83|2481.83|2494.99|2481.99|2495.03|2482.03|2494.26|2481.26|21
1623181490000|2021-06-08 19:44:50|2495.1|2482.1|2496.03|2483.03|2496.03|2483.03|2495.1|2482.1|25
1623181500000|2021-06-08 19:45:00|2496.14|2483.14|2494.88|2481.88|2496.15|2483.15|2494.88|2481.88|25
1623181510000|2021-06-08 19:45:10|2494.63|2481.63|2493.06|2480.06|2494.65|2481.65|2493|2480|28
1623181520000|2021-06-08 19:45:20|2493.36|2480.36|2493.66|2480.66|2493.89|2480.89|2493.24|2480.24|23
1623181530000|2021-06-08 19:45:30|2493.63|2480.63|2493.34|2480.34|2493.74|2480.74|2493.29|2480.29|17
1623181540000|2021-06-08 19:45:40|2493.36|2480.36|2494.48|2481.48|2495.34|2482.34|2492.63|2479.63|32
1623181550000|2021-06-08 19:45:50|2494.58|2481.58|2494.68|2481.68|2495.04|2482.04|2493.94|2480.94|34
1623181560000|2021-06-08 19:46:00|2494.74|2481.74|2492.98|2479.98|2494.74|2481.74|2492.89|2479.89|28
1623181570000|2021-06-08 19:46:10|2493.03|2480.03|2493.1|2480.1|2493.54|2480.54|2492.82|2479.82|28
1623181580000|2021-06-08 19:46:20|2492.57|2479.57|2492.56|2479.56|2493.05|2480.05|2492.39|2479.39|21
1623181590000|2021-06-08 19:46:30|2492.74|2479.74|2491.73|2478.73|2492.89|2479.89|2491.73|2478.73|24
1623181600000|2021-06-08 19:46:40|2491.69|2478.69|2491.38|2478.38|2491.69|2478.69|2491.29|2478.29|23
1623181610000|2021-06-08 19:46:50|2491.51|2478.51|2491.21|2478.21|2491.51|2478.51|2490.92|2477.92|28
1623181620000|2021-06-08 19:47:00|2491.07|2478.07|2492.3|2479.3|2492.5|2479.5|2491.06|2478.06|37
1623181630000|2021-06-08 19:47:10|2492.29|2479.29|2491.76|2478.76|2492.32|2479.32|2491.04|2478.04|32
1623181640000|2021-06-08 19:47:20|2491.58|2478.58|2491.75|2478.75|2491.81|2478.81|2490.1|2477.1|33
1623181650000|2021-06-08 19:47:30|2491.99|2478.99|2491.6|2478.6|2492.06|2479.06|2491.6|2478.6|25
1623181660000|2021-06-08 19:47:40|2491.58|2478.58|2490.94|2477.94|2491.63|2478.63|2490.24|2477.24|33
1623181670000|2021-06-08 19:47:50|2490.79|2477.79|2490.83|2477.83|2491.51|2478.51|2490.12|2477.12|38
1623181680000|2021-06-08 19:48:00|2490.82|2477.82|2490.19|2477.19|2491.06|2478.06|2490.07|2477.07|36
1623181690000|2021-06-08 19:48:10|2490.14|2477.14|2489|2476|2490.14|2477.14|2488.86|2475.86|28
1623181700000|2021-06-08 19:48:20|2488.94|2475.94|2488.18|2475.18|2489.14|2476.14|2488.18|2475.18|23
1623181710000|2021-06-08 19:48:30|2488.22|2475.22|2486.86|2473.86|2488.22|2475.22|2486.76|2473.76|31
1623181720000|2021-06-08 19:48:40|2487.03|2474.03|2487.65|2474.65|2488.46|2475.46|2486.5|2473.5|33
1623181730000|2021-06-08 19:48:50|2487.81|2474.81|2487.3|2474.3|2488.46|2475.46|2487.24|2474.24|26
1623181740000|2021-06-08 19:49:00|2487.32|2474.32|2488.68|2475.68|2488.72|2475.72|2487.32|2474.32|30
1623181750000|2021-06-08 19:49:10|2488.64|2475.64|2487.55|2474.55|2488.73|2475.73|2487.55|2474.55|28
1623181760000|2021-06-08 19:49:20|2487.63|2474.63|2487.87|2474.87|2488.46|2475.46|2487.5|2474.5|25
1623181770000|2021-06-08 19:49:30|2487.97|2474.97|2488.58|2475.58|2489.53|2476.53|2487.97|2474.97|32
1623181780000|2021-06-08 19:49:40|2488.61|2475.61|2488.62|2475.62|2488.65|2475.65|2488.43|2475.43|18
1623181790000|2021-06-08 19:49:50|2488.48|2475.48|2490.94|2477.94|2490.94|2477.94|2488.48|2475.48|32
1623181800000|2021-06-08 19:50:00|2490.85|2477.85|2491.85|2478.85|2493.65|2480.65|2490.59|2477.59|34
1623181810000|2021-06-08 19:50:10|2491.27|2478.27|2492.62|2479.62|2493.41|2480.41|2491.03|2478.03|35
1623181820000|2021-06-08 19:50:20|2493.19|2480.19|2494.19|2481.19|2494.19|2481.19|2491.99|2478.99|31
1623181830000|2021-06-08 19:50:30|2494.17|2481.17|2494.74|2481.74|2494.8|2481.8|2492.69|2479.69|29
1623181840000|2021-06-08 19:50:40|2494.65|2481.65|2495.3|2482.3|2495.78|2482.78|2494.62|2481.62|25
1623181850000|2021-06-08 19:50:50|2495.38|2482.38|2496.88|2483.88|2498.07|2485.07|2495.38|2482.38|31
1623181860000|2021-06-08 19:51:00|2496.79|2483.79|2498.19|2485.19|2499.44|2486.44|2496.79|2483.79|29
1623181870000|2021-06-08 19:51:10|2497.97|2484.97|2498.05|2485.05|2500.44|2487.44|2497.97|2484.97|37
1623181880000|2021-06-08 19:51:20|2498.13|2485.13|2498.16|2485.16|2498.29|2485.29|2496.92|2483.92|37
1623181890000|2021-06-08 19:51:30|2498.21|2485.21|2498.21|2485.21|2498.44|2485.44|2497.19|2484.19|30
1623181900000|2021-06-08 19:51:40|2498.27|2485.27|2497.69|2484.69|2498.48|2485.48|2497.03|2484.03|33
1623181910000|2021-06-08 19:51:50|2497.71|2484.71|2498.22|2485.22|2498.51|2485.51|2497.69|2484.69|31
1623181920000|2021-06-08 19:52:00|2497.65|2484.65|2495.63|2482.63|2498.24|2485.24|2495.63|2482.63|29
1623181930000|2021-06-08 19:52:10|2495.65|2482.65|2495|2482|2496.19|2483.19|2494.97|2481.97|36
1623181940000|2021-06-08 19:52:20|2495.01|2482.01|2496.27|2483.27|2496.28|2483.28|2494.87|2481.87|35
1623181950000|2021-06-08 19:52:30|2496.18|2483.18|2496.92|2483.92|2497.97|2484.97|2496.04|2483.04|34
1623181960000|2021-06-08 19:52:40|2496.88|2483.88|2497.78|2484.78|2497.78|2484.78|2496.29|2483.29|32
1623181970000|2021-06-08 19:52:50|2497.67|2484.67|2497.93|2484.93|2498.46|2485.46|2497.58|2484.58|22
1623181980000|2021-06-08 19:53:00|2497.9|2484.9|2497.66|2484.66|2498.52|2485.52|2497.66|2484.66|32
1623181990000|2021-06-08 19:53:10|2497.65|2484.65|2498.35|2485.35|2499.15|2486.15|2497.65|2484.65|25
1623182000000|2021-06-08 19:53:20|2499.41|2486.41|2498.74|2485.74|2499.73|2486.73|2497.98|2484.98|27
1623182010000|2021-06-08 19:53:30|2498.79|2485.79|2499.59|2486.59|2499.96|2486.96|2497.67|2484.67|36
1623182020000|2021-06-08 19:53:40|2499.73|2486.73|2502.42|2489.42|2502.66|2489.66|2499.73|2486.73|33
1623182030000|2021-06-08 19:53:50|2502.46|2489.46|2503.04|2490.04|2503.93|2490.93|2502.46|2489.46|36
1623182040000|2021-06-08 19:54:00|2503.11|2490.11|2503.99|2490.99|2504.09|2491.09|2502.44|2489.44|35
1623182050000|2021-06-08 19:54:10|2504.07|2491.07|2503.65|2490.65|2505.4|2492.4|2503.65|2490.65|31
1623182060000|2021-06-08 19:54:20|2503.71|2490.71|2504.8|2491.8|2504.81|2491.81|2502.78|2489.78|32
1623182070000|2021-06-08 19:54:30|2504.78|2491.78|2505.49|2492.49|2506.05|2493.05|2504.3|2491.3|31
1623182080000|2021-06-08 19:54:40|2505.52|2492.52|2503.85|2490.85|2505.52|2492.52|2503.85|2490.85|32
1623182090000|2021-06-08 19:54:50|2503.83|2490.83|2504.55|2491.55|2504.64|2491.64|2503.08|2490.08|24
1623182100000|2021-06-08 19:55:00|2504.2|2491.2|2503.61|2490.61|2505.32|2492.32|2503.6|2490.6|36
1623182110000|2021-06-08 19:55:10|2503.64|2490.64|2503.23|2490.23|2503.82|2490.82|2503.15|2490.15|24
1623182120000|2021-06-08 19:55:20|2503.24|2490.24|2503.11|2490.11|2503.88|2490.88|2502.54|2489.54|30
1623182130000|2021-06-08 19:55:30|2502.38|2489.38|2502.55|2489.55|2503.29|2490.29|2502.38|2489.38|32
1623182140000|2021-06-08 19:55:40|2502.65|2489.65|2504.58|2491.58|2504.78|2491.78|2502.45|2489.45|31
1623182150000|2021-06-08 19:55:50|2504.65|2491.65|2504.15|2491.15|2504.73|2491.73|2503.61|2490.61|35
1623182160000|2021-06-08 19:56:00|2504.7|2491.7|2504.37|2491.37|2504.7|2491.7|2502.94|2489.94|35
1623182170000|2021-06-08 19:56:10|2504.43|2491.43|2504.64|2491.64|2504.66|2491.66|2503.24|2490.24|33
1623182180000|2021-06-08 19:56:20|2504.33|2491.33|2504.94|2491.94|2504.94|2491.94|2503.92|2490.92|37
1623182190000|2021-06-08 19:56:30|2504.84|2491.84|2504.28|2491.28|2505.25|2492.25|2503.55|2490.55|34
1623182200000|2021-06-08 19:56:40|2504.37|2491.37|2505.91|2492.91|2506|2493|2504.37|2491.37|35
1623182210000|2021-06-08 19:56:50|2506.06|2493.06|2507.28|2494.28|2508.65|2495.65|2505.37|2492.37|37
1623182220000|2021-06-08 19:57:00|2507.27|2494.27|2506.94|2493.94|2507.45|2494.45|2506.35|2493.35|34
1623182230000|2021-06-08 19:57:10|2506.93|2493.93|2504.89|2491.89|2507.4|2494.4|2504.89|2491.89|37
1623182240000|2021-06-08 19:57:20|2504.87|2491.87|2505.23|2492.23|2505.67|2492.67|2504.68|2491.68|34
1623182250000|2021-06-08 19:57:30|2505.24|2492.24|2505.11|2492.11|2505.5|2492.5|2504.03|2491.03|31
1623182260000|2021-06-08 19:57:40|2505.19|2492.19|2504.26|2491.26|2505.42|2492.42|2504.15|2491.15|27
1623182270000|2021-06-08 19:57:50|2504.14|2491.14|2505.58|2492.58|2506.82|2493.82|2504.05|2491.05|34
1623182280000|2021-06-08 19:58:00|2505.44|2492.44|2507.9|2494.9|2507.9|2494.9|2505.44|2492.44|32
1623182290000|2021-06-08 19:58:10|2508.09|2495.09|2508.58|2495.58|2508.58|2495.58|2507.41|2494.41|32
1623182300000|2021-06-08 19:58:20|2507.7|2494.7|2510.59|2497.59|2510.59|2497.59|2507.63|2494.63|30
1623182310000|2021-06-08 19:58:30|2510.73|2497.73|2510.14|2497.14|2511.08|2498.08|2508.93|2495.93|36
1623182320000|2021-06-08 19:58:40|2510.15|2497.15|2510.1|2497.1|2510.19|2497.19|2508.94|2495.94|26
1623182330000|2021-06-08 19:58:50|2509|2496|2510.32|2497.32|2511.21|2498.21|2508.93|2495.93|36
1623182340000|2021-06-08 19:59:00|2510.2|2497.2|2510.73|2497.73|2511.25|2498.25|2509.97|2496.97|33
1623182350000|2021-06-08 19:59:10|2510.81|2497.81|2513.77|2500.77|2513.77|2500.77|2510.71|2497.71|35
1623182360000|2021-06-08 19:59:20|2514.05|2501.05|2514.41|2501.41|2517.51|2504.51|2513.97|2500.97|36
1623182370000|2021-06-08 19:59:30|2514.05|2501.05|2511.91|2498.91|2514.06|2501.06|2511.91|2498.91|35
1623182380000|2021-06-08 19:59:40|2511.94|2498.94|2511.19|2498.19|2511.94|2498.94|2510.86|2497.86|30
1623182390000|2021-06-08 19:59:50|2511.27|2498.27|2509.82|2496.82|2511.4|2498.4|2509.82|2496.82|38
1623182400000|2021-06-08 20:00:00|2509.99|2496.99|2513.84|2500.84|2513.86|2500.86|2509.86|2496.86|32
1623182410000|2021-06-08 20:00:10|2514.22|2501.22|2513.13|2500.13|2515.03|2502.03|2511.53|2498.53|37
1623182420000|2021-06-08 20:00:20|2511.49|2498.49|2509.12|2496.12|2512.5|2499.5|2509.12|2496.12|38
1623182430000|2021-06-08 20:00:30|2508.98|2495.98|2506.32|2493.32|2508.98|2495.98|2506.06|2493.06|37
1623182440000|2021-06-08 20:00:40|2506.24|2493.24|2504.69|2491.69|2507.95|2494.95|2504.22|2491.22|36
1623182450000|2021-06-08 20:00:50|2504.7|2491.7|2505.2|2492.2|2505.56|2492.56|2504.07|2491.07|34
1623182460000|2021-06-08 20:01:00|2505.21|2492.21|2505.74|2492.74|2506.74|2493.74|2505.21|2492.21|38
1623182470000|2021-06-08 20:01:10|2505.73|2492.73|2503.61|2490.61|2505.73|2492.73|2502.7|2489.7|38
1623182480000|2021-06-08 20:01:20|2503.55|2490.55|2503.3|2490.3|2503.88|2490.88|2501.46|2488.46|37
1623182490000|2021-06-08 20:01:30|2503.29|2490.29|2502.77|2489.77|2503.63|2490.63|2502.45|2489.45|36
1623182500000|2021-06-08 20:01:40|2502.74|2489.74|2502.13|2489.13|2503.32|2490.32|2501.45|2488.45|38
1623182510000|2021-06-08 20:01:50|2502.03|2489.03|2502.58|2489.58|2503.02|2490.02|2501.57|2488.57|34
1623182520000|2021-06-08 20:02:00|2502.59|2489.59|2501.43|2488.43|2502.79|2489.79|2500.63|2487.63|34
1623182530000|2021-06-08 20:02:10|2501.19|2488.19|2500.23|2487.23|2501.79|2488.79|2500.08|2487.08|32
1623182540000|2021-06-08 20:02:20|2500.41|2487.41|2498.39|2485.39|2500.41|2487.41|2497.73|2484.73|39
1623182550000|2021-06-08 20:02:30|2498.66|2485.66|2499.45|2486.45|2500.04|2487.04|2498.57|2485.57|27
1623182560000|2021-06-08 20:02:40|2499.26|2486.26|2498.78|2485.78|2499.46|2486.46|2498.58|2485.58|29
1623182570000|2021-06-08 20:02:50|2498.75|2485.75|2500.37|2487.37|2502.3|2489.3|2498.72|2485.72|34
1623182580000|2021-06-08 20:03:00|2500.46|2487.46|2501.9|2488.9|2501.93|2488.93|2499.31|2486.31|35
1623182590000|2021-06-08 20:03:10|2501.99|2488.99|2502.66|2489.66|2505.14|2492.14|2501.99|2488.99|38
1623182600000|2021-06-08 20:03:20|2502.59|2489.59|2500.98|2487.98|2503.17|2490.17|2500.7|2487.7|29
1623182610000|2021-06-08 20:03:30|2501.17|2488.17|2498.57|2485.57|2501.54|2488.54|2498.55|2485.55|34
1623182620000|2021-06-08 20:03:40|2498.58|2485.58|2498.92|2485.92|2498.92|2485.92|2497.91|2484.91|30
1623182630000|2021-06-08 20:03:50|2498.88|2485.88|2498.75|2485.75|2499.36|2486.36|2498.25|2485.25|31
1623182640000|2021-06-08 20:04:00|2498.65|2485.65|2499.22|2486.22|2499.67|2486.67|2497.95|2484.95|35
1623182650000|2021-06-08 20:04:10|2499.11|2486.11|2498.49|2485.49|2499.5|2486.5|2498.2|2485.2|22
1623182660000|2021-06-08 20:04:20|2498.61|2485.61|2498.76|2485.76|2499.44|2486.44|2497.94|2484.94|27
1623182670000|2021-06-08 20:04:30|2498.91|2485.91|2498.81|2485.81|2499|2486|2498.2|2485.2|24
1623182680000|2021-06-08 20:04:40|2498.65|2485.65|2498.76|2485.76|2498.82|2485.82|2498.37|2485.37|27
1623182690000|2021-06-08 20:04:50|2498.4|2485.4|2498.82|2485.82|2499.93|2486.93|2498.4|2485.4|31
1623182700000|2021-06-08 20:05:00|2498.85|2485.85|2499.87|2486.87|2500.29|2487.29|2498.4|2485.4|33
1623182710000|2021-06-08 20:05:10|2499.88|2486.88|2499.76|2486.76|2500.94|2487.94|2499.16|2486.16|35
1623182720000|2021-06-08 20:05:20|2500.46|2487.46|2499.2|2486.2|2501.26|2488.26|2499.15|2486.15|34
1623182730000|2021-06-08 20:05:30|2499.19|2486.19|2499.03|2486.03|2499.19|2486.19|2499.02|2486.02|20
1623182740000|2021-06-08 20:05:40|2499.19|2486.19|2500.55|2487.55|2500.88|2487.88|2498.98|2485.98|37
1623182750000|2021-06-08 20:05:50|2500.52|2487.52|2500.37|2487.37|2500.71|2487.71|2499.32|2486.32|32
1623182760000|2021-06-08 20:06:00|2499.95|2486.95|2502.85|2489.85|2502.85|2489.85|2499.95|2486.95|31
1623182770000|2021-06-08 20:06:10|2502.17|2489.17|2501.73|2488.73|2502.45|2489.45|2500.88|2487.88|32
1623182780000|2021-06-08 20:06:20|2501.77|2488.77|2500.8|2487.8|2503.11|2490.11|2500.65|2487.65|32
1623182790000|2021-06-08 20:06:30|2500.72|2487.72|2501.53|2488.53|2501.53|2488.53|2500.09|2487.09|24
1623182800000|2021-06-08 20:06:40|2501.23|2488.23|2500.56|2487.56|2501.23|2488.23|2500.5|2487.5|24
1623182810000|2021-06-08 20:06:50|2500.58|2487.58|2501.06|2488.06|2501.14|2488.14|2500.53|2487.53|30
1623182820000|2021-06-08 20:07:00|2501.07|2488.07|2498.72|2485.72|2501.07|2488.07|2498.58|2485.58|36
1623182830000|2021-06-08 20:07:10|2498.63|2485.63|2498.91|2485.91|2499.44|2486.44|2498.47|2485.47|33
1623182840000|2021-06-08 20:07:20|2499.33|2486.33|2498.87|2485.87|2499.33|2486.33|2498.77|2485.77|22
1623182850000|2021-06-08 20:07:30|2499.35|2486.35|2499.2|2486.2|2499.57|2486.57|2498.78|2485.78|30
1623182860000|2021-06-08 20:07:40|2499.02|2486.02|2498.87|2485.87|2499.28|2486.28|2498.42|2485.42|25
1623182870000|2021-06-08 20:07:50|2498.59|2485.59|2498.62|2485.62|2499.34|2486.34|2498.46|2485.46|33
1623182880000|2021-06-08 20:08:00|2498.48|2485.48|2501.08|2488.08|2501.08|2488.08|2498.48|2485.48|23
1623182890000|2021-06-08 20:08:10|2501.3|2488.3|2501.88|2488.88|2501.99|2488.99|2500.06|2487.06|29
1623182900000|2021-06-08 20:08:20|2501.85|2488.85|2501.48|2488.48|2502.09|2489.09|2501.22|2488.22|26
1623182910000|2021-06-08 20:08:30|2501.5|2488.5|2500.73|2487.73|2501.5|2488.5|2500.64|2487.64|33
1623182920000|2021-06-08 20:08:40|2500.72|2487.72|2501.57|2488.57|2501.83|2488.83|2500.72|2487.72|30
1623182930000|2021-06-08 20:08:50|2501.56|2488.56|2501.56|2488.56|2501.68|2488.68|2501|2488|30
1623182940000|2021-06-08 20:09:00|2501.5|2488.5|2499.82|2486.82|2501.67|2488.67|2499.34|2486.34|30
1623182950000|2021-06-08 20:09:10|2499.53|2486.53|2500.14|2487.14|2500.26|2487.26|2499.48|2486.48|31
1623182960000|2021-06-08 20:09:20|2500.11|2487.11|2501.36|2488.36|2502.16|2489.16|2499.45|2486.45|34
1623182970000|2021-06-08 20:09:30|2502.39|2489.39|2500.8|2487.8|2502.56|2489.56|2500.53|2487.53|39
1623182980000|2021-06-08 20:09:40|2501.15|2488.15|2501.98|2488.98|2502.12|2489.12|2500.34|2487.34|34
1623182990000|2021-06-08 20:09:50|2501.97|2488.97|2503.7|2490.7|2503.8|2490.8|2500.77|2487.77|37
1623183000000|2021-06-08 20:10:00|2503.72|2490.72|2505.05|2492.05|2505.43|2492.43|2503.09|2490.09|28
1623183010000|2021-06-08 20:10:10|2505.01|2492.01|2507.72|2494.72|2508.1|2495.1|2505.01|2492.01|27
1623183020000|2021-06-08 20:10:20|2507.71|2494.71|2508.47|2495.47|2509.67|2496.67|2507.71|2494.71|33
1623183030000|2021-06-08 20:10:30|2508.55|2495.55|2510.14|2497.14|2510.58|2497.58|2508.5|2495.5|32
1623183040000|2021-06-08 20:10:40|2509.83|2496.83|2512.17|2499.17|2512.17|2499.17|2509.36|2496.36|37
1623183050000|2021-06-08 20:10:50|2511.9|2498.9|2511.75|2498.75|2512.25|2499.25|2510.18|2497.18|34
1623183060000|2021-06-08 20:11:00|2511.72|2498.72|2508.95|2495.95|2511.72|2498.72|2508.95|2495.95|30
1623183070000|2021-06-08 20:11:10|2508.66|2495.66|2509.4|2496.4|2509.86|2496.86|2508.66|2495.66|34
1623183080000|2021-06-08 20:11:20|2508.92|2495.92|2507.36|2494.36|2508.92|2495.92|2506.55|2493.55|31
1623183090000|2021-06-08 20:11:30|2507.61|2494.61|2507.23|2494.23|2509.09|2496.09|2507.13|2494.13|36
1623183100000|2021-06-08 20:11:40|2507.29|2494.29|2506.78|2493.78|2507.29|2494.29|2506.56|2493.56|29
1623183110000|2021-06-08 20:11:50|2506.82|2493.82|2508.8|2495.8|2509.12|2496.12|2506.82|2493.82|34
1623183120000|2021-06-08 20:12:00|2508.69|2495.69|2507.44|2494.44|2508.74|2495.74|2507.44|2494.44|23
1623183130000|2021-06-08 20:12:10|2507.47|2494.47|2509.66|2496.66|2509.85|2496.85|2507.47|2494.47|28
1623183140000|2021-06-08 20:12:20|2509.26|2496.26|2510.16|2497.16|2510.25|2497.25|2509.26|2496.26|32
1623183150000|2021-06-08 20:12:30|2510.02|2497.02|2509.67|2496.67|2510.83|2497.83|2509.67|2496.67|32
1623183160000|2021-06-08 20:12:40|2509.78|2496.78|2510.33|2497.33|2510.57|2497.57|2509.26|2496.26|22
1623183170000|2021-06-08 20:12:50|2510.24|2497.24|2507.84|2494.84|2510.24|2497.24|2507.83|2494.83|34
1623183180000|2021-06-08 20:13:00|2507.92|2494.92|2506.36|2493.36|2507.92|2494.92|2506.36|2493.36|24
1623183190000|2021-06-08 20:13:10|2506.06|2493.06|2504.82|2491.82|2506.56|2493.56|2504.82|2491.82|24
1623183200000|2021-06-08 20:13:20|2504.74|2491.74|2504.45|2491.45|2504.76|2491.76|2503.76|2490.76|24
1623183210000|2021-06-08 20:13:30|2504.13|2491.13|2506.07|2493.07|2506.3|2493.3|2504.13|2491.13|32
1623183220000|2021-06-08 20:13:40|2506.3|2493.3|2505.11|2492.11|2506.52|2493.52|2505.11|2492.11|34
1623183230000|2021-06-08 20:13:50|2505.13|2492.13|2501.83|2488.83|2505.13|2492.13|2501.72|2488.72|31
1623183240000|2021-06-08 20:14:00|2501.79|2488.79|2500.16|2487.16|2502.95|2489.95|2500.16|2487.16|34
1623183250000|2021-06-08 20:14:10|2500.35|2487.35|2500.39|2487.39|2500.71|2487.71|2499.27|2486.27|36
1623183260000|2021-06-08 20:14:20|2500.5|2487.5|2499.24|2486.24|2500.56|2487.56|2499.04|2486.04|32
1623183270000|2021-06-08 20:14:30|2499.34|2486.34|2499.12|2486.12|2499.53|2486.53|2498.79|2485.79|32
1623183280000|2021-06-08 20:14:40|2499.13|2486.13|2499.95|2486.95|2499.95|2486.95|2499|2486|34
1623183290000|2021-06-08 20:14:50|2500.39|2487.39|2500.11|2487.11|2500.74|2487.74|2500|2487|31
1623183300000|2021-06-08 20:15:00|2500.05|2487.05|2498.22|2485.22|2500.66|2487.66|2498.01|2485.01|30
1623183310000|2021-06-08 20:15:10|2498.41|2485.41|2499.06|2486.06|2499.06|2486.06|2498.1|2485.1|28
1623183320000|2021-06-08 20:15:20|2498.99|2485.99|2498.78|2485.78|2499.41|2486.41|2498.38|2485.38|37
1623183330000|2021-06-08 20:15:30|2498.79|2485.79|2497.75|2484.75|2498.79|2485.79|2497.65|2484.65|29
1623183340000|2021-06-08 20:15:40|2497.79|2484.79|2498.03|2485.03|2498.18|2485.18|2497.56|2484.56|26
1623183350000|2021-06-08 20:15:50|2498.06|2485.06|2496.87|2483.87|2498.11|2485.11|2496.87|2483.87|29
1623183360000|2021-06-08 20:16:00|2497.51|2484.51|2492.83|2479.83|2497.51|2484.51|2492.83|2479.83|37
1623183370000|2021-06-08 20:16:10|2493.05|2480.05|2496.54|2483.54|2496.54|2483.54|2492.42|2479.42|37
1623183380000|2021-06-08 20:16:20|2496.2|2483.2|2495.21|2482.21|2497.2|2484.2|2495.21|2482.21|37
1623183390000|2021-06-08 20:16:30|2495.27|2482.27|2495.82|2482.82|2495.85|2482.85|2494.65|2481.65|30
1623183430000|2021-06-08 20:17:10|2498.56|2485.56|2498.51|2485.51|2498.79|2485.79|2498.51|2485.51|7
1623183440000|2021-06-08 20:17:20|2498.5|2485.5|2498.71|2485.71|2498.71|2485.71|2498.29|2485.29|16
1623183450000|2021-06-08 20:17:30|2498.56|2485.56|2497.06|2484.06|2498.59|2485.59|2496.62|2483.62|39
1623183460000|2021-06-08 20:17:40|2496.97|2483.97|2497.97|2484.97|2498.3|2485.3|2496.97|2483.97|34
1623183470000|2021-06-08 20:17:50|2498.15|2485.15|2498.87|2485.87|2499.27|2486.27|2498.15|2485.15|32
1623183480000|2021-06-08 20:18:00|2499.02|2486.02|2497.91|2484.91|2499.02|2486.02|2497.72|2484.72|38
1623183490000|2021-06-08 20:18:10|2498.02|2485.02|2498.33|2485.33|2498.36|2485.36|2497.43|2484.43|37
1623183500000|2021-06-08 20:18:20|2498.4|2485.4|2500.09|2487.09|2500.09|2487.09|2497.88|2484.88|38
1623183510000|2021-06-08 20:18:30|2500.01|2487.01|2498.33|2485.33|2500.07|2487.07|2498.03|2485.03|36
1623183520000|2021-06-08 20:18:40|2498.26|2485.26|2499.8|2486.8|2500.4|2487.4|2497.76|2484.76|37
1623183530000|2021-06-08 20:18:50|2500|2487|2501.16|2488.16|2501.21|2488.21|2499.92|2486.92|38
1623183540000|2021-06-08 20:19:00|2501.03|2488.03|2500.27|2487.27|2501.58|2488.58|2500.25|2487.25|34
1623183550000|2021-06-08 20:19:10|2500.26|2487.26|2501.71|2488.71|2501.76|2488.76|2500.14|2487.14|34
1623183560000|2021-06-08 20:19:20|2501.7|2488.7|2502.12|2489.12|2502.12|2489.12|2501.53|2488.53|20
1623183570000|2021-06-08 20:19:30|2502.16|2489.16|2501.76|2488.76|2502.52|2489.52|2500.92|2487.92|38
1623183580000|2021-06-08 20:19:40|2501.75|2488.75|2500.67|2487.67|2501.83|2488.83|2499.73|2486.73|37
1623183590000|2021-06-08 20:19:50|2500.68|2487.68|2501.74|2488.74|2501.88|2488.88|2499.84|2486.84|38
1623183600000|2021-06-08 20:20:00|2501.79|2488.79|2502.53|2489.53|2502.6|2489.6|2501.54|2488.54|35
1623183610000|2021-06-08 20:20:10|2502.64|2489.64|2502.93|2489.93|2503.51|2490.51|2502.4|2489.4|36
1623183620000|2021-06-08 20:20:20|2502.22|2489.22|2502.79|2489.79|2503.96|2490.96|2502.22|2489.22|32
1623183630000|2021-06-08 20:20:30|2502.71|2489.71|2502.25|2489.25|2502.71|2489.71|2501.14|2488.14|34
1623183640000|2021-06-08 20:20:40|2502.04|2489.04|2501.14|2488.14|2502.22|2489.22|2500.81|2487.81|37
1623183650000|2021-06-08 20:20:50|2501.83|2488.83|2501.22|2488.22|2502.15|2489.15|2500.53|2487.53|34
1623183660000|2021-06-08 20:21:00|2501.13|2488.13|2502.63|2489.63|2503.82|2490.82|2501.13|2488.13|36
1623183670000|2021-06-08 20:21:10|2502.65|2489.65|2502.45|2489.45|2502.72|2489.72|2500.93|2487.93|36
1623183680000|2021-06-08 20:21:20|2502.49|2489.49|2502.48|2489.48|2502.61|2489.61|2502.43|2489.43|22
1623183690000|2021-06-08 20:21:30|2501.59|2488.59|2502.45|2489.45|2502.51|2489.51|2501.09|2488.09|29
1623183700000|2021-06-08 20:21:40|2502.56|2489.56|2502.83|2489.83|2503.07|2490.07|2502.56|2489.56|27
1623183710000|2021-06-08 20:21:50|2502.85|2489.85|2504.76|2491.76|2504.76|2491.76|2502.85|2489.85|36
1623183720000|2021-06-08 20:22:00|2504.22|2491.22|2505.09|2492.09|2505.58|2492.58|2503.53|2490.53|39
1623183730000|2021-06-08 20:22:10|2505.11|2492.11|2507.48|2494.48|2508.09|2495.09|2505.05|2492.05|36
1623183740000|2021-06-08 20:22:20|2507.7|2494.7|2507.4|2494.4|2507.71|2494.71|2506.98|2493.98|37
1623183750000|2021-06-08 20:22:30|2507.32|2494.32|2505.88|2492.88|2507.36|2494.36|2505.88|2492.88|36
1623183760000|2021-06-08 20:22:40|2506.47|2493.47|2507.48|2494.48|2507.69|2494.69|2506.47|2493.47|34
1623183770000|2021-06-08 20:22:50|2508.15|2495.15|2507.82|2494.82|2508.41|2495.41|2507.41|2494.41|36
1623183780000|2021-06-08 20:23:00|2507.88|2494.88|2507.47|2494.47|2508.01|2495.01|2507.47|2494.47|36
1623183790000|2021-06-08 20:23:10|2507.4|2494.4|2508.18|2495.18|2508.57|2495.57|2507.4|2494.4|33
1623183800000|2021-06-08 20:23:20|2508.16|2495.16|2508.37|2495.37|2508.37|2495.37|2507.51|2494.51|36
1623183810000|2021-06-08 20:23:30|2508.52|2495.52|2508.13|2495.13|2508.54|2495.54|2507.79|2494.79|32
1623183820000|2021-06-08 20:23:40|2508.06|2495.06|2508.98|2495.98|2509.2|2496.2|2507.84|2494.84|31
1623183830000|2021-06-08 20:23:50|2508.96|2495.96|2509.23|2496.23|2509.24|2496.24|2507.94|2494.94|36
1623183840000|2021-06-08 20:24:00|2509.16|2496.16|2509.36|2496.36|2510.72|2497.72|2509.16|2496.16|37
1623183850000|2021-06-08 20:24:10|2509.83|2496.83|2511.44|2498.44|2513.23|2500.23|2509.26|2496.26|37
1623183860000|2021-06-08 20:24:20|2510.9|2497.9|2510.76|2497.76|2511.69|2498.69|2510.23|2497.23|37
1623183870000|2021-06-08 20:24:30|2510.7|2497.7|2511.44|2498.44|2511.79|2498.79|2510.6|2497.6|36
1623183880000|2021-06-08 20:24:40|2511.4|2498.4|2513.76|2500.76|2513.77|2500.77|2511.4|2498.4|31
1623183890000|2021-06-08 20:24:50|2515.65|2502.65|2520.42|2507.42|2521.36|2508.36|2515.65|2502.65|39
1623183900000|2021-06-08 20:25:00|2519.4|2506.4|2519.64|2506.64|2520.28|2507.28|2519.01|2506.01|39
1623183910000|2021-06-08 20:25:10|2519.68|2506.68|2518.09|2505.09|2520.04|2507.04|2518.09|2505.09|37
1623183920000|2021-06-08 20:25:20|2517.97|2504.97|2515.6|2502.6|2517.97|2504.97|2515.6|2502.6|37
1623183930000|2021-06-08 20:25:30|2515.57|2502.57|2515.92|2502.92|2516.39|2503.39|2515.08|2502.08|37
1623183940000|2021-06-08 20:25:40|2516.3|2503.3|2517.61|2504.61|2518.08|2505.08|2515.9|2502.9|36
1623183950000|2021-06-08 20:25:50|2517.68|2504.68|2519.56|2506.56|2519.6|2506.6|2517.68|2504.68|40
1623183960000|2021-06-08 20:26:00|2519.6|2506.6|2519.48|2506.48|2520.36|2507.36|2518.81|2505.81|38
1623183970000|2021-06-08 20:26:10|2519.44|2506.44|2523.99|2510.99|2524.18|2511.18|2519.44|2506.44|38
1623183980000|2021-06-08 20:26:20|2523.75|2510.75|2523.69|2510.69|2524.25|2511.25|2522.62|2509.62|38
1623183990000|2021-06-08 20:26:30|2523.85|2510.85|2522.55|2509.55|2523.85|2510.85|2521.79|2508.79|37
1623184000000|2021-06-08 20:26:40|2522.71|2509.71|2524.1|2511.1|2524.48|2511.48|2522.07|2509.07|31
1623184010000|2021-06-08 20:26:50|2524.09|2511.09|2523.02|2510.02|2524.63|2511.63|2522.61|2509.61|37
1623184020000|2021-06-08 20:27:00|2522.46|2509.46|2521.76|2508.76|2523.56|2510.56|2521.53|2508.53|37
1623184030000|2021-06-08 20:27:10|2521.75|2508.75|2522.72|2509.72|2522.72|2509.72|2521.69|2508.69|38
1623184040000|2021-06-08 20:27:20|2523.14|2510.14|2523.87|2510.87|2523.97|2510.97|2521.98|2508.98|38
1623184050000|2021-06-08 20:27:30|2523.85|2510.85|2529.41|2516.41|2529.85|2516.85|2523.85|2510.85|39
1623184060000|2021-06-08 20:27:40|2529.21|2516.21|2527.87|2514.87|2529.37|2516.37|2526.68|2513.68|38
1623184070000|2021-06-08 20:27:50|2528.43|2515.43|2528.56|2515.56|2529.9|2516.9|2527.73|2514.73|40
1623184080000|2021-06-08 20:28:00|2528.89|2515.89|2526.25|2513.25|2529.67|2516.67|2526.25|2513.25|37
1623184090000|2021-06-08 20:28:10|2526.32|2513.32|2525.61|2512.61|2526.37|2513.37|2524.41|2511.41|38
1623184100000|2021-06-08 20:28:20|2525.59|2512.59|2526.35|2513.35|2526.37|2513.37|2525.12|2512.12|35
1623184110000|2021-06-08 20:28:30|2526.53|2513.53|2527.05|2514.05|2528.01|2515.01|2526.28|2513.28|33
1623184120000|2021-06-08 20:28:40|2527.19|2514.19|2528.05|2515.05|2528.05|2515.05|2526.76|2513.76|37
1623184130000|2021-06-08 20:28:50|2528.39|2515.39|2531.41|2518.41|2532.69|2519.69|2528.39|2515.39|40
1623184140000|2021-06-08 20:29:00|2531.7|2518.7|2533.75|2520.75|2533.75|2520.75|2530.57|2517.57|38
1623184150000|2021-06-08 20:29:10|2533.78|2520.78|2532.36|2519.36|2535.89|2522.89|2532.09|2519.09|37
1623184160000|2021-06-08 20:29:20|2532.23|2519.23|2530.11|2517.11|2532.62|2519.62|2530.09|2517.09|36
1623184170000|2021-06-08 20:29:30|2529.93|2516.93|2531.19|2518.19|2532.25|2519.25|2529.35|2516.35|38
1623184180000|2021-06-08 20:29:40|2531.26|2518.26|2531.62|2518.62|2532.76|2519.76|2531.22|2518.22|38
1623184190000|2021-06-08 20:29:50|2531.61|2518.61|2532.62|2519.62|2534.01|2521.01|2531.42|2518.42|36
1623184200000|2021-06-08 20:30:00|2532.02|2519.02|2529.4|2516.4|2532.68|2519.68|2529.33|2516.33|40
1623184210000|2021-06-08 20:30:10|2529.36|2516.36|2528.75|2515.75|2529.46|2516.46|2527.86|2514.86|40
1623184220000|2021-06-08 20:30:20|2528.84|2515.84|2529.12|2516.12|2529.56|2516.56|2527.54|2514.54|38
1623184230000|2021-06-08 20:30:30|2528.9|2515.9|2531.2|2518.2|2531.2|2518.2|2528.9|2515.9|34
1623184240000|2021-06-08 20:30:40|2530.99|2517.99|2530.33|2517.33|2532.71|2519.71|2530.19|2517.19|38
1623184250000|2021-06-08 20:30:50|2530.35|2517.35|2531.02|2518.02|2531.44|2518.44|2529.93|2516.93|38
1623184260000|2021-06-08 20:31:00|2530.92|2517.92|2531.91|2518.91|2532.83|2519.83|2530.92|2517.92|35
1623184270000|2021-06-08 20:31:10|2532.04|2519.04|2531.5|2518.5|2532.72|2519.72|2531.5|2518.5|34
1623184280000|2021-06-08 20:31:20|2531.42|2518.42|2532.26|2519.26|2532.37|2519.37|2531.42|2518.42|35
1623184290000|2021-06-08 20:31:30|2532.18|2519.18|2533.94|2520.94|2534.04|2521.04|2532.18|2519.18|34
1623184300000|2021-06-08 20:31:40|2533.79|2520.79|2536.56|2523.56|2536.9|2523.9|2533.59|2520.59|36
1623184310000|2021-06-08 20:31:50|2536.74|2523.74|2534.97|2521.97|2536.86|2523.86|2534.56|2521.56|39
1623184320000|2021-06-08 20:32:00|2535|2522|2535.74|2522.74|2535.74|2522.74|2533.86|2520.86|39
1623184330000|2021-06-08 20:32:10|2535.71|2522.71|2533.81|2520.81|2535.93|2522.93|2533.79|2520.79|36
1623184340000|2021-06-08 20:32:20|2533.74|2520.74|2534.35|2521.35|2534.35|2521.35|2533.16|2520.16|24
1623184350000|2021-06-08 20:32:30|2534.49|2521.49|2535.72|2522.72|2535.79|2522.79|2534.49|2521.49|33
1623184360000|2021-06-08 20:32:40|2535.68|2522.68|2536.73|2523.73|2536.73|2523.73|2535.67|2522.67|29
1623184370000|2021-06-08 20:32:50|2536.66|2523.66|2536.37|2523.37|2537.13|2524.13|2536.37|2523.37|38
1623184380000|2021-06-08 20:33:00|2536.75|2523.75|2535.13|2522.13|2536.92|2523.92|2535.1|2522.1|39
1623184390000|2021-06-08 20:33:10|2535.27|2522.27|2534.43|2521.43|2535.35|2522.35|2534.17|2521.17|32
1623184400000|2021-06-08 20:33:20|2534.38|2521.38|2534.16|2521.16|2534.43|2521.43|2533.33|2520.33|33
1623184410000|2021-06-08 20:33:30|2533.95|2520.95|2535.17|2522.17|2535.17|2522.17|2533.27|2520.27|39
1623184420000|2021-06-08 20:33:40|2535.02|2522.02|2533.68|2520.68|2535.44|2522.44|2533.55|2520.55|36
1623184430000|2021-06-08 20:33:50|2533.61|2520.61|2533.99|2520.99|2534.01|2521.01|2533.13|2520.13|36
1623184440000|2021-06-08 20:34:00|2534.02|2521.02|2534.46|2521.46|2534.65|2521.65|2533.82|2520.82|31
1623184450000|2021-06-08 20:34:10|2534.23|2521.23|2531.73|2518.73|2534.23|2521.23|2531.73|2518.73|33
1623184460000|2021-06-08 20:34:20|2531.91|2518.91|2532.48|2519.48|2532.48|2519.48|2531.37|2518.37|31
1623184470000|2021-06-08 20:34:30|2532.57|2519.57|2530.83|2517.83|2532.57|2519.57|2530.74|2517.74|36
1623184480000|2021-06-08 20:34:40|2530.85|2517.85|2530.36|2517.36|2531.28|2518.28|2530.1|2517.1|35
1623184490000|2021-06-08 20:34:50|2530.35|2517.35|2529.65|2516.65|2530.35|2517.35|2529.28|2516.28|38
1623184500000|2021-06-08 20:35:00|2529.6|2516.6|2529.42|2516.42|2530.75|2517.75|2529.26|2516.26|35
1623184510000|2021-06-08 20:35:10|2529.43|2516.43|2528.68|2515.68|2529.43|2516.43|2528.12|2515.12|35
1623184520000|2021-06-08 20:35:20|2528.55|2515.55|2528.07|2515.07|2528.64|2515.64|2527.47|2514.47|37
1623184530000|2021-06-08 20:35:30|2527.87|2514.87|2526.54|2513.54|2528.62|2515.62|2526.43|2513.43|34
1623184540000|2021-06-08 20:35:40|2526.3|2513.3|2526.86|2513.86|2527.91|2514.91|2526.3|2513.3|37
1623184550000|2021-06-08 20:35:50|2526.81|2513.81|2526.65|2513.65|2526.81|2513.81|2526.35|2513.35|30
1623184560000|2021-06-08 20:36:00|2526.43|2513.43|2528.43|2515.43|2529.12|2516.12|2526.36|2513.36|36
1623184570000|2021-06-08 20:36:10|2528.35|2515.35|2527.68|2514.68|2528.92|2515.92|2527.68|2514.68|38
1623184580000|2021-06-08 20:36:20|2527.43|2514.43|2527.77|2514.77|2527.87|2514.87|2527.17|2514.17|34
1623184590000|2021-06-08 20:36:30|2527.81|2514.81|2528.92|2515.92|2530.26|2517.26|2527.3|2514.3|39
1623184600000|2021-06-08 20:36:40|2528.62|2515.62|2527.07|2514.07|2528.87|2515.87|2526.59|2513.59|36
1623184610000|2021-06-08 20:36:50|2526.98|2513.98|2526.8|2513.8|2527.36|2514.36|2526.18|2513.18|32
1623184620000|2021-06-08 20:37:00|2526.76|2513.76|2526.38|2513.38|2526.81|2513.81|2526.17|2513.17|33
1623184630000|2021-06-08 20:37:10|2526.41|2513.41|2525.88|2512.88|2526.96|2513.96|2525.88|2512.88|28
1623184640000|2021-06-08 20:37:20|2525.58|2512.58|2523.56|2510.56|2525.58|2512.58|2523.5|2510.5|34
1623184650000|2021-06-08 20:37:30|2523.65|2510.65|2521.91|2508.91|2523.69|2510.69|2521.91|2508.91|38
1623184660000|2021-06-08 20:37:40|2521.92|2508.92|2521.22|2508.22|2522.26|2509.26|2521.13|2508.13|35
1623184670000|2021-06-08 20:37:50|2521.11|2508.11|2521.84|2508.84|2522.2|2509.2|2520.91|2507.91|35
1623184680000|2021-06-08 20:38:00|2521.86|2508.86|2521.14|2508.14|2522.59|2509.59|2520.98|2507.98|39
1623184690000|2021-06-08 20:38:10|2521.2|2508.2|2522.84|2509.84|2522.84|2509.84|2521.12|2508.12|36
1623184700000|2021-06-08 20:38:20|2522.77|2509.77|2525.84|2512.84|2526.12|2513.12|2522.75|2509.75|38
1623184710000|2021-06-08 20:38:30|2526.05|2513.05|2526.62|2513.62|2527.81|2514.81|2525.31|2512.31|39
1623184720000|2021-06-08 20:38:40|2526.41|2513.41|2527.95|2514.95|2527.95|2514.95|2526.38|2513.38|34
1623184730000|2021-06-08 20:38:50|2527.85|2514.85|2525.4|2512.4|2528.01|2515.01|2525.07|2512.07|38
1623184740000|2021-06-08 20:39:00|2525.3|2512.3|2525.54|2512.54|2525.54|2512.54|2524.29|2511.29|36
1623184750000|2021-06-08 20:39:10|2525.76|2512.76|2526.87|2513.87|2526.87|2513.87|2525.76|2512.76|33
1623184760000|2021-06-08 20:39:20|2526.94|2513.94|2526.73|2513.73|2527.5|2514.5|2526.44|2513.44|35
1623184770000|2021-06-08 20:39:30|2526.65|2513.65|2528.44|2515.44|2528.44|2515.44|2526.42|2513.42|34
1623184780000|2021-06-08 20:39:40|2527.98|2514.98|2528.51|2515.51|2528.89|2515.89|2527.84|2514.84|40
1623184790000|2021-06-08 20:39:50|2528.52|2515.52|2528.91|2515.91|2529.03|2516.03|2528.43|2515.43|35
1623184800000|2021-06-08 20:40:00|2528.94|2515.94|2527.77|2514.77|2529.1|2516.1|2527.42|2514.42|33
1623184810000|2021-06-08 20:40:10|2527.72|2514.72|2526.83|2513.83|2527.72|2514.72|2526.83|2513.83|33
1623184820000|2021-06-08 20:40:20|2526.9|2513.9|2526.41|2513.41|2526.9|2513.9|2526.34|2513.34|29
1623184830000|2021-06-08 20:40:30|2526.43|2513.43|2527.43|2514.43|2527.54|2514.54|2526.41|2513.41|36
1623184840000|2021-06-08 20:40:40|2527.39|2514.39|2526.14|2513.14|2527.39|2514.39|2526.07|2513.07|29
1623184850000|2021-06-08 20:40:50|2526.09|2513.09|2527.86|2514.86|2527.86|2514.86|2526.09|2513.09|18
1623184860000|2021-06-08 20:41:00|2528.24|2515.24|2529.84|2516.84|2530.13|2517.13|2528.24|2515.24|36
1623184870000|2021-06-08 20:41:10|2529.99|2516.99|2530.05|2517.05|2530.6|2517.6|2529.4|2516.4|38
1623184880000|2021-06-08 20:41:20|2530.13|2517.13|2528.83|2515.83|2530.13|2517.13|2528.71|2515.71|35
1623184890000|2021-06-08 20:41:30|2528.59|2515.59|2529.7|2516.7|2529.7|2516.7|2528.16|2515.16|37
1623184900000|2021-06-08 20:41:40|2530.13|2517.13|2532.25|2519.25|2532.31|2519.31|2530.13|2517.13|39
1623184910000|2021-06-08 20:41:50|2532.52|2519.52|2535.11|2522.11|2535.91|2522.91|2532.48|2519.48|38
1623184920000|2021-06-08 20:42:00|2534.88|2521.88|2540.31|2527.31|2540.31|2527.31|2533.65|2520.65|39
1623184930000|2021-06-08 20:42:10|2540.76|2527.76|2535.97|2522.97|2540.76|2527.76|2535.97|2522.97|38
1623184940000|2021-06-08 20:42:20|2535.94|2522.94|2532.14|2519.14|2535.94|2522.94|2532.14|2519.14|33
1623184950000|2021-06-08 20:42:30|2532.51|2519.51|2533.02|2520.02|2533.02|2520.02|2531.25|2518.25|39
1623184960000|2021-06-08 20:42:40|2533.11|2520.11|2533.33|2520.33|2533.34|2520.34|2531.65|2518.65|40
1623184970000|2021-06-08 20:42:50|2533.43|2520.43|2533.4|2520.4|2533.72|2520.72|2532.91|2519.91|39
1623184980000|2021-06-08 20:43:00|2533.63|2520.63|2534.95|2521.95|2535.52|2522.52|2533.06|2520.06|37
1623184990000|2021-06-08 20:43:10|2535.04|2522.04|2535.35|2522.35|2536.18|2523.18|2534.24|2521.24|36
1623185000000|2021-06-08 20:43:20|2535.4|2522.4|2536.49|2523.49|2536.49|2523.49|2534.37|2521.37|38
1623185010000|2021-06-08 20:43:30|2536.63|2523.63|2537.17|2524.17|2538.25|2525.25|2536.62|2523.62|39
1623185020000|2021-06-08 20:43:40|2536.79|2523.79|2539.27|2526.27|2540.53|2527.53|2536.66|2523.66|38
1623185030000|2021-06-08 20:43:50|2538.98|2525.98|2537.03|2524.03|2539.14|2526.14|2537.03|2524.03|32
1623185040000|2021-06-08 20:44:00|2536.97|2523.97|2537.93|2524.93|2537.94|2524.94|2536.63|2523.63|35
1623185050000|2021-06-08 20:44:10|2537.91|2524.91|2536.34|2523.34|2538.15|2525.15|2536.34|2523.34|37
1623185060000|2021-06-08 20:44:20|2536.61|2523.61|2537.68|2524.68|2537.97|2524.97|2535.92|2522.92|39
1623185070000|2021-06-08 20:44:30|2537.37|2524.37|2537.11|2524.11|2537.85|2524.85|2536.96|2523.96|37
1623185080000|2021-06-08 20:44:40|2537.14|2524.14|2538.1|2525.1|2538.63|2525.63|2537.1|2524.1|32
1623185090000|2021-06-08 20:44:50|2538.13|2525.13|2538.74|2525.74|2538.79|2525.79|2537.86|2524.86|35
1623185100000|2021-06-08 20:45:00|2538.7|2525.7|2537.76|2524.76|2538.92|2525.92|2537.72|2524.72|37
1623185110000|2021-06-08 20:45:10|2537.66|2524.66|2536.46|2523.46|2537.68|2524.68|2536.09|2523.09|32
1623185120000|2021-06-08 20:45:20|2536.33|2523.33|2536.07|2523.07|2536.33|2523.33|2536.01|2523.01|31
1623185130000|2021-06-08 20:45:30|2536.04|2523.04|2539.23|2526.23|2539.23|2526.23|2535.95|2522.95|32
1623185140000|2021-06-08 20:45:40|2539.32|2526.32|2545.39|2532.39|2545.39|2532.39|2539.32|2526.32|36
1623185150000|2021-06-08 20:45:50|2544.93|2531.93|2547.75|2534.75|2548.11|2535.11|2544.93|2531.93|38
1623185160000|2021-06-08 20:46:00|2548.17|2535.17|2545.06|2532.06|2548.17|2535.17|2544.88|2531.88|39
1623185170000|2021-06-08 20:46:10|2545.58|2532.58|2548.64|2535.64|2549.17|2536.17|2545.58|2532.58|38
1623185180000|2021-06-08 20:46:20|2547.38|2534.38|2547.92|2534.92|2548.64|2535.64|2547.29|2534.29|37
1623185190000|2021-06-08 20:46:30|2548.04|2535.04|2550.67|2537.67|2550.67|2537.67|2547.32|2534.32|37
1623185200000|2021-06-08 20:46:40|2550.72|2537.72|2551.07|2538.07|2553.71|2540.71|2547.87|2534.87|40
1623185210000|2021-06-08 20:46:50|2550.95|2537.95|2552.16|2539.16|2552.16|2539.16|2549.74|2536.74|39
1623185220000|2021-06-08 20:47:00|2552.29|2539.29|2550.35|2537.35|2552.77|2539.77|2550.12|2537.12|40
1623185230000|2021-06-08 20:47:10|2550.5|2537.5|2550.29|2537.29|2550.79|2537.79|2549.7|2536.7|39
1623185240000|2021-06-08 20:47:20|2550.15|2537.15|2548.08|2535.08|2550.78|2537.78|2548.06|2535.06|38
1623185250000|2021-06-08 20:47:30|2547.88|2534.88|2549.71|2536.71|2549.85|2536.85|2547.88|2534.88|36
1623185260000|2021-06-08 20:47:40|2549.31|2536.31|2548.24|2535.24|2549.51|2536.51|2548.24|2535.24|40
1623185270000|2021-06-08 20:47:50|2549|2536|2546.73|2533.73|2549.59|2536.59|2546.73|2533.73|38
1623185280000|2021-06-08 20:48:00|2546.82|2533.82|2547.63|2534.63|2548.4|2535.4|2546.82|2533.82|40
1623185290000|2021-06-08 20:48:10|2548.28|2535.28|2552.69|2539.69|2552.69|2539.69|2548.11|2535.11|38
1623185300000|2021-06-08 20:48:20|2552.59|2539.59|2550.58|2537.58|2552.89|2539.89|2550.21|2537.21|39
1623185310000|2021-06-08 20:48:30|2550.02|2537.02|2549.02|2536.02|2550.17|2537.17|2549.02|2536.02|37
1623185320000|2021-06-08 20:48:40|2549.07|2536.07|2548.42|2535.42|2550.08|2537.08|2548.21|2535.21|39
1623185330000|2021-06-08 20:48:50|2548.27|2535.27|2549.64|2536.64|2550.58|2537.58|2548.13|2535.13|38
1623185340000|2021-06-08 20:49:00|2549.6|2536.6|2549.45|2536.45|2550.35|2537.35|2549.06|2536.06|36
1623185350000|2021-06-08 20:49:10|2549.34|2536.34|2552.94|2539.94|2553.02|2540.02|2549.34|2536.34|36
1623185360000|2021-06-08 20:49:20|2552.9|2539.9|2553.68|2540.68|2555.18|2542.18|2552.4|2539.4|37
1623185370000|2021-06-08 20:49:30|2553.58|2540.58|2553.8|2540.8|2554.02|2541.02|2551.88|2538.88|36
1623185380000|2021-06-08 20:49:40|2553.87|2540.87|2554.33|2541.33|2554.72|2541.72|2553.64|2540.64|29
1623185390000|2021-06-08 20:49:50|2554.24|2541.24|2553.42|2540.42|2554.54|2541.54|2552.95|2539.95|31
1623185400000|2021-06-08 20:50:00|2553.65|2540.65|2552.08|2539.08|2553.69|2540.69|2552.06|2539.06|37
1623185410000|2021-06-08 20:50:10|2552.06|2539.06|2553.03|2540.03|2553.03|2540.03|2551.82|2538.82|35
1623185420000|2021-06-08 20:50:20|2553.95|2540.95|2556.01|2543.01|2556.06|2543.06|2553.63|2540.63|36
1623185430000|2021-06-08 20:50:30|2555.87|2542.87|2555.88|2542.88|2556.54|2543.54|2555.36|2542.36|39
1623185440000|2021-06-08 20:50:40|2556.1|2543.1|2555.95|2542.95|2556.43|2543.43|2555.31|2542.31|36
1623185450000|2021-06-08 20:50:50|2556.01|2543.01|2557.1|2544.1|2557.82|2544.82|2556.01|2543.01|37
1623185460000|2021-06-08 20:51:00|2557|2544|2555.54|2542.54|2557|2544|2555.54|2542.54|33
1623185470000|2021-06-08 20:51:10|2555.69|2542.69|2556.33|2543.33|2556.33|2543.33|2553.82|2540.82|38
1623185480000|2021-06-08 20:51:20|2556.41|2543.41|2554.19|2541.19|2556.48|2543.48|2553.87|2540.87|38
1623185490000|2021-06-08 20:51:30|2554.17|2541.17|2554.22|2541.22|2554.81|2541.81|2553.8|2540.8|34
1623185500000|2021-06-08 20:51:40|2554.15|2541.15|2554.43|2541.43|2554.89|2541.89|2554.09|2541.09|34
1623185510000|2021-06-08 20:51:50|2554.31|2541.31|2554.24|2541.24|2554.48|2541.48|2553.87|2540.87|25
1623185520000|2021-06-08 20:52:00|2553.88|2540.88|2556.69|2543.69|2556.69|2543.69|2553.88|2540.88|33
1623185530000|2021-06-08 20:52:10|2556.68|2543.68|2558.53|2545.53|2558.62|2545.62|2556.58|2543.58|36
1623185540000|2021-06-08 20:52:20|2557.62|2544.62|2556.33|2543.33|2557.94|2544.94|2556|2543|36
1623185550000|2021-06-08 20:52:30|2556.02|2543.02|2553.27|2540.27|2556.02|2543.02|2552.44|2539.44|40
1623185560000|2021-06-08 20:52:40|2553.16|2540.16|2552.34|2539.34|2553.16|2540.16|2552.06|2539.06|33
1623185570000|2021-06-08 20:52:50|2552.3|2539.3|2549.16|2536.16|2552.3|2539.3|2549.07|2536.07|39
1623185580000|2021-06-08 20:53:00|2549.1|2536.1|2549.6|2536.6|2550.11|2537.11|2548.88|2535.88|34
1623185590000|2021-06-08 20:53:10|2549.58|2536.58|2549.5|2536.5|2550.72|2537.72|2549.41|2536.41|32
1623185600000|2021-06-08 20:53:20|2549.34|2536.34|2547.96|2534.96|2549.49|2536.49|2547.81|2534.81|36
1623185610000|2021-06-08 20:53:30|2547.91|2534.91|2547.84|2534.84|2548.18|2535.18|2547.16|2534.16|39
1623185620000|2021-06-08 20:53:40|2547.82|2534.82|2545.78|2532.78|2549.75|2536.75|2545.73|2532.73|38
1623185630000|2021-06-08 20:53:50|2545.77|2532.77|2547.79|2534.79|2548.26|2535.26|2545.76|2532.76|35
1623185640000|2021-06-08 20:54:00|2547.76|2534.76|2547.96|2534.96|2549.75|2536.75|2547.76|2534.76|38
1623185650000|2021-06-08 20:54:10|2547.6|2534.6|2549.1|2536.1|2549.68|2536.68|2547.58|2534.58|39
1623185660000|2021-06-08 20:54:20|2549.17|2536.17|2550.09|2537.09|2550.42|2537.42|2549.17|2536.17|38
1623185670000|2021-06-08 20:54:30|2550.14|2537.14|2549.84|2536.84|2550.31|2537.31|2549.69|2536.69|29
1623185680000|2021-06-08 20:54:40|2549.85|2536.85|2549.39|2536.39|2549.97|2536.97|2549.38|2536.38|33
1623185690000|2021-06-08 20:54:50|2549.45|2536.45|2549.22|2536.22|2550.19|2537.19|2549.22|2536.22|37
1623185700000|2021-06-08 20:55:00|2549.21|2536.21|2547.48|2534.48|2549.22|2536.22|2547.39|2534.39|33
1623185710000|2021-06-08 20:55:10|2547.54|2534.54|2548.89|2535.89|2549.24|2536.24|2546.32|2533.32|39
1623185720000|2021-06-08 20:55:20|2548.69|2535.69|2546.64|2533.64|2548.85|2535.85|2546.54|2533.54|31
1623185730000|2021-06-08 20:55:30|2546.92|2533.92|2546.36|2533.36|2547.01|2534.01|2545.9|2532.9|36
1623185740000|2021-06-08 20:55:40|2546.23|2533.23|2544.32|2531.32|2546.23|2533.23|2544.32|2531.32|36
1623185750000|2021-06-08 20:55:50|2544.38|2531.38|2545.43|2532.43|2545.64|2532.64|2544.2|2531.2|34
1623185760000|2021-06-08 20:56:00|2545.56|2532.56|2545.6|2532.6|2547.46|2534.46|2545.53|2532.53|36
1623185770000|2021-06-08 20:56:10|2545.67|2532.67|2545.07|2532.07|2545.67|2532.67|2544.48|2531.48|35
1623185780000|2021-06-08 20:56:20|2545.28|2532.28|2545.8|2532.8|2545.8|2532.8|2544.54|2531.54|36
1623185790000|2021-06-08 20:56:30|2545.96|2532.96|2544.74|2531.74|2546.05|2533.05|2544.74|2531.74|30
1623185800000|2021-06-08 20:56:40|2544.67|2531.67|2545.7|2532.7|2545.75|2532.75|2544.54|2531.54|21
1623185810000|2021-06-08 20:56:50|2545.72|2532.72|2546.63|2533.63|2546.68|2533.68|2545.65|2532.65|29
1623185820000|2021-06-08 20:57:00|2546.62|2533.62|2545.47|2532.47|2546.62|2533.62|2545.37|2532.37|28
1623185830000|2021-06-08 20:57:10|2545.45|2532.45|2545.42|2532.42|2546.6|2533.6|2545.36|2532.36|26
1623185840000|2021-06-08 20:57:20|2545.39|2532.39|2544.5|2531.5|2545.39|2532.39|2544.43|2531.43|34
1623185850000|2021-06-08 20:57:30|2544.46|2531.46|2544.2|2531.2|2544.51|2531.51|2544.13|2531.13|28
1623185860000|2021-06-08 20:57:40|2544.26|2531.26|2542.69|2529.69|2544.26|2531.26|2542.53|2529.53|27
1623185870000|2021-06-08 20:57:50|2542.68|2529.68|2541|2528|2542.7|2529.7|2540.67|2527.67|31
1623185880000|2021-06-08 20:58:00|2540.99|2527.99|2543.36|2530.36|2543.71|2530.71|2540.92|2527.92|36
1623185890000|2021-06-08 20:58:10|2543.46|2530.46|2547.5|2534.5|2547.62|2534.62|2543.32|2530.32|37
1623185900000|2021-06-08 20:58:20|2547.57|2534.57|2546.94|2533.94|2548.58|2535.58|2546.84|2533.84|33
1623185910000|2021-06-08 20:58:30|2546.91|2533.91|2544.65|2531.65|2546.91|2533.91|2544.5|2531.5|35
1623185920000|2021-06-08 20:58:40|2545.48|2532.48|2544.45|2531.45|2545.71|2532.71|2544.35|2531.35|35
1623185930000|2021-06-08 20:58:50|2544.56|2531.56|2546.39|2533.39|2546.39|2533.39|2543.73|2530.73|35
1623185940000|2021-06-08 20:59:00|2546.38|2533.38|2545.42|2532.42|2547.75|2534.75|2545.38|2532.38|36
1623185950000|2021-06-08 20:59:10|2545.35|2532.35|2545.93|2532.93|2545.93|2532.93|2545.19|2532.19|32
1623185960000|2021-06-08 20:59:20|2545.83|2532.83|2543.41|2530.41|2546.33|2533.33|2543.18|2530.18|36
1623185970000|2021-06-08 20:59:30|2543.25|2530.25|2542.74|2529.74|2544.15|2531.15|2542.74|2529.74|37
1623185980000|2021-06-08 20:59:40|2542.76|2529.76|2543.81|2530.81|2543.87|2530.87|2541.95|2528.95|37
1623185990000|2021-06-08 20:59:50|2543.87|2530.87|2543.99|2530.99|2544.17|2531.17|2543.64|2530.64|33
1623186000000|2021-06-08 21:00:00|2543.81|2530.81|2544.19|2531.19|2544.23|2531.23|2543.81|2530.81|32
1623186010000|2021-06-08 21:00:10|2544.24|2531.24|2545.24|2532.24|2545.34|2532.34|2544.1|2531.1|32
1623186020000|2021-06-08 21:00:20|2545.22|2532.22|2545.8|2532.8|2545.8|2532.8|2544.92|2531.92|33
1623186030000|2021-06-08 21:00:30|2545.82|2532.82|2546.49|2533.49|2546.9|2533.9|2545.82|2532.82|36
1623186040000|2021-06-08 21:00:40|2546.38|2533.38|2543.47|2530.47|2546.38|2533.38|2543.47|2530.47|32
1623186050000|2021-06-08 21:00:50|2543.06|2530.06|2537.61|2524.61|2543.06|2530.06|2534.84|2521.84|39
1623186060000|2021-06-08 21:01:00|2537.64|2524.64|2538.5|2525.5|2538.8|2525.8|2537.48|2524.48|39
1623186070000|2021-06-08 21:01:10|2538.48|2525.48|2535.29|2522.29|2538.52|2525.52|2535.29|2522.29|40
1623186080000|2021-06-08 21:01:20|2535.25|2522.25|2534.21|2521.21|2535.25|2522.25|2532.27|2519.27|40
1623186090000|2021-06-08 21:01:30|2534.24|2521.24|2534.56|2521.56|2535.65|2522.65|2534.17|2521.17|36
1623186100000|2021-06-08 21:01:40|2534.47|2521.47|2530.78|2517.78|2534.47|2521.47|2530.77|2517.77|38
1623186110000|2021-06-08 21:01:50|2531.11|2518.11|2530.97|2517.97|2531.23|2518.23|2530.31|2517.31|39
1623186120000|2021-06-08 21:02:00|2530.8|2517.8|2533.62|2520.62|2534.01|2521.01|2530.34|2517.34|38
1623186130000|2021-06-08 21:02:10|2533.64|2520.64|2533.95|2520.95|2534.32|2521.32|2533.61|2520.61|37
1623186140000|2021-06-08 21:02:20|2533.96|2520.96|2533.76|2520.76|2534.12|2521.12|2533.13|2520.13|39
1623186150000|2021-06-08 21:02:30|2533.77|2520.77|2534.86|2521.86|2534.86|2521.86|2533.77|2520.77|36
1623186160000|2021-06-08 21:02:40|2535.03|2522.03|2534.01|2521.01|2535.71|2522.71|2533.79|2520.79|36
1623186170000|2021-06-08 21:02:50|2533.88|2520.88|2535.75|2522.75|2535.81|2522.81|2533.86|2520.86|36
1623186180000|2021-06-08 21:03:00|2535.71|2522.71|2536.32|2523.32|2536.43|2523.43|2535.71|2522.71|32
1623186190000|2021-06-08 21:03:10|2536.31|2523.31|2536.2|2523.2|2536.33|2523.33|2535.88|2522.88|37
1623186200000|2021-06-08 21:03:20|2536.22|2523.22|2534.98|2521.98|2536.24|2523.24|2534.77|2521.77|35
1623186210000|2021-06-08 21:03:30|2535.02|2522.02|2533.79|2520.79|2535.11|2522.11|2533.79|2520.79|30
1623186220000|2021-06-08 21:03:40|2533.78|2520.78|2533.68|2520.68|2533.78|2520.78|2533.47|2520.47|32
1623186230000|2021-06-08 21:03:50|2533.73|2520.73|2532.59|2519.59|2533.73|2520.73|2532.57|2519.57|33
1623186240000|2021-06-08 21:04:00|2532.56|2519.56|2532.7|2519.7|2532.7|2519.7|2532.42|2519.42|28
1623186250000|2021-06-08 21:04:10|2532.72|2519.72|2532.9|2519.9|2535.31|2522.31|2532.71|2519.71|36
1623186260000|2021-06-08 21:04:20|2532.94|2519.94|2532.72|2519.72|2532.94|2519.94|2532.66|2519.66|31
1623186270000|2021-06-08 21:04:30|2532.71|2519.71|2532.8|2519.8|2532.82|2519.82|2532.68|2519.68|28
1623186280000|2021-06-08 21:04:40|2532.82|2519.82|2532.81|2519.81|2533.74|2520.74|2532.72|2519.72|27
1623186290000|2021-06-08 21:04:50|2532.8|2519.8|2533.04|2520.04|2533.14|2520.14|2532.71|2519.71|31
1623186300000|2021-06-08 21:05:00|2533.09|2520.09|2533.03|2520.03|2533.1|2520.1|2532.82|2519.82|31
1623186310000|2021-06-08 21:05:10|2532.95|2519.95|2532.46|2519.46|2534.02|2521.02|2532.46|2519.46|33
1623186320000|2021-06-08 21:05:20|2532.4|2519.4|2532.49|2519.49|2533.24|2520.24|2531.49|2518.49|37
1623186330000|2021-06-08 21:05:30|2532.6|2519.6|2532.69|2519.69|2532.71|2519.71|2532.08|2519.08|31
1623186340000|2021-06-08 21:05:40|2532.67|2519.67|2532.98|2519.98|2532.98|2519.98|2532.21|2519.21|30
1623186350000|2021-06-08 21:05:50|2533|2520|2532.45|2519.45|2533|2520|2532.38|2519.38|26
1623186360000|2021-06-08 21:06:00|2532.41|2519.41|2533.26|2520.26|2533.26|2520.26|2532.39|2519.39|34
1623186370000|2021-06-08 21:06:10|2533.28|2520.28|2532.84|2519.84|2533.32|2520.32|2531.83|2518.83|28
1623186380000|2021-06-08 21:06:20|2532.83|2519.83|2531.33|2518.33|2533.04|2520.04|2531.33|2518.33|29
1623186390000|2021-06-08 21:06:30|2531.12|2518.12|2529.15|2516.15|2531.12|2518.12|2529.15|2516.15|28
1623186400000|2021-06-08 21:06:40|2529.19|2516.19|2529.27|2516.27|2529.79|2516.79|2527.53|2514.53|39
1623186410000|2021-06-08 21:06:50|2529.11|2516.11|2527.63|2514.63|2529.19|2516.19|2527.63|2514.63|35
1623186420000|2021-06-08 21:07:00|2527.65|2514.65|2529.6|2516.6|2529.64|2516.64|2527.11|2514.11|35
1623186430000|2021-06-08 21:07:10|2529.5|2516.5|2529.89|2516.89|2529.96|2516.96|2528.72|2515.72|35
1623186440000|2021-06-08 21:07:20|2529.87|2516.87|2530.49|2517.49|2531.07|2518.07|2529.53|2516.53|39
1623186450000|2021-06-08 21:07:30|2530.44|2517.44|2531.39|2518.39|2531.57|2518.57|2530.18|2517.18|38
1623186460000|2021-06-08 21:07:40|2531.68|2518.68|2531.77|2518.77|2531.84|2518.84|2531.42|2518.42|35
1623186470000|2021-06-08 21:07:50|2531.78|2518.78|2531.16|2518.16|2531.95|2518.95|2531.14|2518.14|37
1623186480000|2021-06-08 21:08:00|2531.33|2518.33|2531.83|2518.83|2531.9|2518.9|2531.23|2518.23|32
1623186490000|2021-06-08 21:08:10|2531.87|2518.87|2531.67|2518.67|2531.95|2518.95|2531.26|2518.26|25
1623186500000|2021-06-08 21:08:20|2531.77|2518.77|2531.79|2518.79|2533.94|2520.94|2531.67|2518.67|31
1623186510000|2021-06-08 21:08:30|2531.83|2518.83|2533.7|2520.7|2533.7|2520.7|2531.77|2518.77|37
1623186520000|2021-06-08 21:08:40|2533.86|2520.86|2533.79|2520.79|2534.59|2521.59|2533.79|2520.79|36
1623186530000|2021-06-08 21:08:50|2533.71|2520.71|2535.38|2522.38|2535.38|2522.38|2533.44|2520.44|37
1623186540000|2021-06-08 21:09:00|2535.45|2522.45|2535.28|2522.28|2535.51|2522.51|2534.62|2521.62|34
1623186550000|2021-06-08 21:09:10|2535.31|2522.31|2536.5|2523.5|2536.5|2523.5|2535.31|2522.31|28
1623186560000|2021-06-08 21:09:20|2536.55|2523.55|2536.56|2523.56|2537.24|2524.24|2536.47|2523.47|39
1623186570000|2021-06-08 21:09:30|2536.55|2523.55|2537.25|2524.25|2537.25|2524.25|2536.43|2523.43|34
1623186580000|2021-06-08 21:09:40|2537.26|2524.26|2538.33|2525.33|2538.63|2525.63|2537.04|2524.04|34
1623186590000|2021-06-08 21:09:50|2538.29|2525.29|2541.71|2528.71|2541.72|2528.72|2538.14|2525.14|37
1623186600000|2021-06-08 21:10:00|2541.69|2528.69|2540.38|2527.38|2541.99|2528.99|2540.34|2527.34|37
1623186610000|2021-06-08 21:10:10|2540.44|2527.44|2538.67|2525.67|2540.44|2527.44|2537.44|2524.44|36
1623186620000|2021-06-08 21:10:20|2538.62|2525.62|2536.74|2523.74|2538.62|2525.62|2536.73|2523.73|38
1623186630000|2021-06-08 21:10:30|2536.73|2523.73|2536.45|2523.45|2536.85|2523.85|2536.26|2523.26|25
1623186640000|2021-06-08 21:10:40|2536.43|2523.43|2536.79|2523.79|2536.99|2523.99|2536.43|2523.43|28
1623186650000|2021-06-08 21:10:50|2536.82|2523.82|2537|2524|2537.07|2524.07|2536.53|2523.53|32
1623186660000|2021-06-08 21:11:00|2537.01|2524.01|2536.53|2523.53|2537.54|2524.54|2536.43|2523.43|31
1623186670000|2021-06-08 21:11:10|2536.5|2523.5|2536.9|2523.9|2537.13|2524.13|2536.42|2523.42|32
1623186680000|2021-06-08 21:11:20|2536.75|2523.75|2535.48|2522.48|2536.86|2523.86|2535.48|2522.48|39
1623186690000|2021-06-08 21:11:30|2535.31|2522.31|2535.48|2522.48|2535.79|2522.79|2535.25|2522.25|36
1623186700000|2021-06-08 21:11:40|2535.45|2522.45|2533.53|2520.53|2535.45|2522.45|2533.53|2520.53|34
1623186710000|2021-06-08 21:11:50|2533.58|2520.58|2531.8|2518.8|2534.02|2521.02|2531.47|2518.47|34
1623186720000|2021-06-08 21:12:00|2531.81|2518.81|2531.13|2518.13|2531.96|2518.96|2531.01|2518.01|31
1623186730000|2021-06-08 21:12:10|2531.01|2518.01|2532.52|2519.52|2532.52|2519.52|2530.43|2517.43|33
1623186740000|2021-06-08 21:12:20|2532.67|2519.67|2531.79|2518.79|2532.77|2519.77|2531.79|2518.79|28
1623186750000|2021-06-08 21:12:30|2531.5|2518.5|2531.78|2518.78|2531.94|2518.94|2531.19|2518.19|27
1623186760000|2021-06-08 21:12:40|2531.9|2518.9|2531.06|2518.06|2532.06|2519.06|2530.91|2517.91|23
1623186770000|2021-06-08 21:12:50|2530.88|2517.88|2531.98|2518.98|2531.98|2518.98|2529.73|2516.73|24
1623186780000|2021-06-08 21:13:00|2531.89|2518.89|2533.85|2520.85|2534.29|2521.29|2531.65|2518.65|33
1623186790000|2021-06-08 21:13:10|2534.42|2521.42|2535.95|2522.95|2536.48|2523.48|2534.42|2521.42|37
1623186800000|2021-06-08 21:13:20|2535.98|2522.98|2535.17|2522.17|2536.86|2523.86|2535.17|2522.17|38
1623186810000|2021-06-08 21:13:30|2535.21|2522.21|2535.22|2522.22|2535.28|2522.28|2534.26|2521.26|27
1623186820000|2021-06-08 21:13:40|2535.08|2522.08|2534.63|2521.63|2535.56|2522.56|2534.03|2521.03|33
1623186830000|2021-06-08 21:13:50|2534.45|2521.45|2534.22|2521.22|2534.74|2521.74|2534.06|2521.06|30
1623186840000|2021-06-08 21:14:00|2534.27|2521.27|2534.5|2521.5|2535.49|2522.49|2534.27|2521.27|32
1623186850000|2021-06-08 21:14:10|2534.46|2521.46|2535.56|2522.56|2536.08|2523.08|2534.46|2521.46|33
1623186860000|2021-06-08 21:14:20|2535.55|2522.55|2536.22|2523.22|2536.22|2523.22|2535.48|2522.48|28
1623186870000|2021-06-08 21:14:30|2536.13|2523.13|2534.89|2521.89|2536.21|2523.21|2534.7|2521.7|30
1623186880000|2021-06-08 21:14:40|2534.9|2521.9|2534.79|2521.79|2535.21|2522.21|2534.79|2521.79|26
1623186890000|2021-06-08 21:14:50|2534.8|2521.8|2536.12|2523.12|2536.46|2523.46|2534.8|2521.8|31
1623186900000|2021-06-08 21:15:00|2536.04|2523.04|2534.55|2521.55|2536.51|2523.51|2534.55|2521.55|31
1623186910000|2021-06-08 21:15:10|2534.28|2521.28|2533.53|2520.53|2534.4|2521.4|2532.94|2519.94|34
1623186920000|2021-06-08 21:15:20|2533.51|2520.51|2532.19|2519.19|2534.39|2521.39|2532.11|2519.11|35
1623186930000|2021-06-08 21:15:30|2532.17|2519.17|2531.5|2518.5|2532.17|2519.17|2531.39|2518.39|29
1623186940000|2021-06-08 21:15:40|2531.48|2518.48|2529.72|2516.72|2531.7|2518.7|2529.72|2516.72|38
1623186950000|2021-06-08 21:15:50|2529.52|2516.52|2530.27|2517.27|2530.79|2517.79|2529.09|2516.09|37
1623186960000|2021-06-08 21:16:00|2530.22|2517.22|2530.06|2517.06|2530.74|2517.74|2529.92|2516.92|28
1623186970000|2021-06-08 21:16:10|2530.07|2517.07|2529.31|2516.31|2530.07|2517.07|2529.27|2516.27|31
1623186980000|2021-06-08 21:16:20|2529.29|2516.29|2529.31|2516.31|2529.39|2516.39|2529.22|2516.22|15
1623186990000|2021-06-08 21:16:30|2529.29|2516.29|2529.15|2516.15|2529.39|2516.39|2528.96|2515.96|24
1623187000000|2021-06-08 21:16:40|2529.19|2516.19|2528.38|2515.38|2529.31|2516.31|2528.38|2515.38|23
1623187010000|2021-06-08 21:16:50|2528.39|2515.39|2526.75|2513.75|2528.41|2515.41|2526.72|2513.72|37
1623187020000|2021-06-08 21:17:00|2526.73|2513.73|2523.74|2510.74|2526.75|2513.75|2523.74|2510.74|36
1623187030000|2021-06-08 21:17:10|2523.59|2510.59|2522.29|2509.29|2523.59|2510.59|2521.33|2508.33|36
1623187040000|2021-06-08 21:17:20|2522.88|2509.88|2526.61|2513.61|2526.72|2513.72|2521.12|2508.12|39
1623187050000|2021-06-08 21:17:30|2526.82|2513.82|2527.55|2514.55|2527.91|2514.91|2526.82|2513.82|35
1623187060000|2021-06-08 21:17:40|2527.57|2514.57|2526|2513|2527.6|2514.6|2526|2513|30
1623187070000|2021-06-08 21:17:50|2526.01|2513.01|2525.57|2512.57|2526.04|2513.04|2525.57|2512.57|31
1623187080000|2021-06-08 21:18:00|2525.72|2512.72|2525.44|2512.44|2526.08|2513.08|2525.44|2512.44|38
1623187090000|2021-06-08 21:18:10|2525.46|2512.46|2525.22|2512.22|2525.48|2512.48|2525.2|2512.2|25
1623187100000|2021-06-08 21:18:20|2525.12|2512.12|2526.67|2513.67|2526.68|2513.68|2525.12|2512.12|31
1623187110000|2021-06-08 21:18:30|2526.65|2513.65|2527.7|2514.7|2527.9|2514.9|2526.65|2513.65|35
1623187120000|2021-06-08 21:18:40|2527.71|2514.71|2527.79|2514.79|2527.88|2514.88|2527.66|2514.66|24
1623187130000|2021-06-08 21:18:50|2527.77|2514.77|2526.78|2513.78|2527.78|2514.78|2526.77|2513.77|20
1623187140000|2021-06-08 21:19:00|2526.86|2513.86|2527.22|2514.22|2527.61|2514.61|2526.72|2513.72|24
1623187150000|2021-06-08 21:19:10|2527.37|2514.37|2527.57|2514.57|2527.57|2514.57|2527.37|2514.37|10
1623187160000|2021-06-08 21:19:20|2527.58|2514.58|2528.1|2515.1|2528.1|2515.1|2527.5|2514.5|27
1623187170000|2021-06-08 21:19:30|2528.11|2515.11|2528.09|2515.09|2528.3|2515.3|2528.02|2515.02|18
1623187180000|2021-06-08 21:19:40|2528.11|2515.11|2528.67|2515.67|2528.97|2515.97|2528.06|2515.06|33
1623187190000|2021-06-08 21:19:50|2528.68|2515.68|2529.46|2516.46|2529.52|2516.52|2528.64|2515.64|29
1623187200000|2021-06-08 21:20:00|2529.48|2516.48|2528.81|2515.81|2529.79|2516.79|2528.68|2515.68|29
1623187210000|2021-06-08 21:20:10|2528.8|2515.8|2528.98|2515.98|2528.99|2515.99|2528.67|2515.67|24
1623187220000|2021-06-08 21:20:20|2528.97|2515.97|2529.12|2516.12|2529.37|2516.37|2528.97|2515.97|24
1623187230000|2021-06-08 21:20:30|2529.02|2516.02|2526.24|2513.24|2529.19|2516.19|2526.24|2513.24|26
1623187240000|2021-06-08 21:20:40|2526.46|2513.46|2527.53|2514.53|2527.53|2514.53|2525.34|2512.34|38
1623187250000|2021-06-08 21:20:50|2527.54|2514.54|2528.86|2515.86|2528.86|2515.86|2527.5|2514.5|30
1623187260000|2021-06-08 21:21:00|2528.9|2515.9|2529.39|2516.39|2529.39|2516.39|2528.87|2515.87|17
1623187270000|2021-06-08 21:21:10|2529.36|2516.36|2528.37|2515.37|2529.43|2516.43|2528.22|2515.22|24
1623187280000|2021-06-08 21:21:20|2528.32|2515.32|2528.03|2515.03|2528.32|2515.32|2527.73|2514.73|27
1623187290000|2021-06-08 21:21:30|2528.1|2515.1|2528.88|2515.88|2528.88|2515.88|2528.09|2515.09|21
1623187300000|2021-06-08 21:21:40|2528.87|2515.87|2528.07|2515.07|2528.93|2515.93|2527.7|2514.7|22
1623187310000|2021-06-08 21:21:50|2528.09|2515.09|2527.14|2514.14|2528.19|2515.19|2527.13|2514.13|20
1623187320000|2021-06-08 21:22:00|2527.34|2514.34|2526.92|2513.92|2527.44|2514.44|2526.9|2513.9|21
1623187330000|2021-06-08 21:22:10|2526.93|2513.93|2526.11|2513.11|2526.93|2513.93|2525.43|2512.43|21
1623187340000|2021-06-08 21:22:20|2526.12|2513.12|2525.71|2512.71|2526.12|2513.12|2525.49|2512.49|28
1623187350000|2021-06-08 21:22:30|2525.51|2512.51|2525.33|2512.33|2525.62|2512.62|2524.51|2511.51|31
1623187360000|2021-06-08 21:22:40|2525.2|2512.2|2525.43|2512.43|2525.49|2512.49|2525.19|2512.19|22
1623187370000|2021-06-08 21:22:50|2525.45|2512.45|2525.39|2512.39|2526.04|2513.04|2525.28|2512.28|24
1623187380000|2021-06-08 21:23:00|2525.31|2512.31|2525.44|2512.44|2525.5|2512.5|2525.31|2512.31|26
1623187390000|2021-06-08 21:23:10|2525.4|2512.4|2525.47|2512.47|2525.78|2512.78|2525.35|2512.35|24
1623187400000|2021-06-08 21:23:20|2525.34|2512.34|2526.78|2513.78|2526.78|2513.78|2525.34|2512.34|31
1623187410000|2021-06-08 21:23:30|2526.84|2513.84|2527.06|2514.06|2527.37|2514.37|2526.65|2513.65|31
1623187420000|2021-06-08 21:23:40|2527.23|2514.23|2527.29|2514.29|2527.92|2514.92|2526.85|2513.85|29
1623187430000|2021-06-08 21:23:50|2527.47|2514.47|2527.44|2514.44|2527.51|2514.51|2527.13|2514.13|24
1623187440000|2021-06-08 21:24:00|2527.52|2514.52|2527.57|2514.57|2527.8|2514.8|2527.05|2514.05|28
1623187450000|2021-06-08 21:24:10|2527.54|2514.54|2526.05|2513.05|2527.81|2514.81|2526|2513|35
1623187460000|2021-06-08 21:24:20|2526|2513|2525.79|2512.79|2526.42|2513.42|2525.72|2512.72|29
1623187470000|2021-06-08 21:24:30|2525.59|2512.59|2527.58|2514.58|2527.58|2514.58|2525.59|2512.59|25
1623187480000|2021-06-08 21:24:40|2527.53|2514.53|2528.1|2515.1|2528.35|2515.35|2527.34|2514.34|33
1623187490000|2021-06-08 21:24:50|2528.06|2515.06|2527.88|2514.88|2528.2|2515.2|2527.7|2514.7|28
1623187500000|2021-06-08 21:25:00|2528.03|2515.03|2529.71|2516.71|2529.71|2516.71|2527.83|2514.83|32
1623187510000|2021-06-08 21:25:10|2529.54|2516.54|2530.18|2517.18|2530.28|2517.28|2528.95|2515.95|26
1623187520000|2021-06-08 21:25:20|2530.26|2517.26|2528.81|2515.81|2530.41|2517.41|2528.51|2515.51|30
1623187530000|2021-06-08 21:25:30|2528.84|2515.84|2529.65|2516.65|2530.83|2517.83|2528.84|2515.84|20
1623187540000|2021-06-08 21:25:40|2529.79|2516.79|2530.49|2517.49|2530.99|2517.99|2529.58|2516.58|28
1623187550000|2021-06-08 21:25:50|2530.37|2517.37|2531.18|2518.18|2532.01|2519.01|2530.36|2517.36|36
1623187560000|2021-06-08 21:26:00|2532.01|2519.01|2530.87|2517.87|2532.52|2519.52|2530.83|2517.83|31
1623187570000|2021-06-08 21:26:10|2531.8|2518.8|2532.47|2519.47|2532.47|2519.47|2530.87|2517.87|27
1623187580000|2021-06-08 21:26:20|2532.51|2519.51|2532.8|2519.8|2534.64|2521.64|2531.92|2518.92|34
1623187590000|2021-06-08 21:26:30|2532.14|2519.14|2532.65|2519.65|2533.32|2520.32|2532.1|2519.1|30
1623187600000|2021-06-08 21:26:40|2532.67|2519.67|2532.99|2519.99|2533.27|2520.27|2532.04|2519.04|24
1623187610000|2021-06-08 21:26:50|2532.08|2519.08|2531.91|2518.91|2532.8|2519.8|2530.92|2517.92|27
1623187620000|2021-06-08 21:27:00|2531.94|2518.94|2531|2518|2531.99|2518.99|2530.53|2517.53|26
1623187630000|2021-06-08 21:27:10|2530.87|2517.87|2529.83|2516.83|2532.2|2519.2|2529.16|2516.16|32
1623187640000|2021-06-08 21:27:20|2529.79|2516.79|2530.32|2517.32|2530.32|2517.32|2529.14|2516.14|33
1623187650000|2021-06-08 21:27:30|2530.3|2517.3|2529.12|2516.12|2530.3|2517.3|2528.78|2515.78|25
1623187660000|2021-06-08 21:27:40|2529.11|2516.11|2528.92|2515.92|2529.11|2516.11|2528.65|2515.65|25
1623187670000|2021-06-08 21:27:50|2528.71|2515.71|2529.21|2516.21|2529.21|2516.21|2528.63|2515.63|26
1623187680000|2021-06-08 21:28:00|2529.13|2516.13|2529.06|2516.06|2529.13|2516.13|2528.68|2515.68|15
1623187690000|2021-06-08 21:28:10|2528.9|2515.9|2528.97|2515.97|2529.07|2516.07|2528.88|2515.88|22
1623187700000|2021-06-08 21:28:20|2528.77|2515.77|2528.83|2515.83|2529.13|2516.13|2528.62|2515.62|19
1623187710000|2021-06-08 21:28:30|2528.79|2515.79|2528.82|2515.82|2529.01|2516.01|2528.75|2515.75|17
1623187720000|2021-06-08 21:28:40|2528.81|2515.81|2528.48|2515.48|2528.81|2515.81|2528.46|2515.46|12
1623187730000|2021-06-08 21:28:50|2528.5|2515.5|2527.7|2514.7|2528.5|2515.5|2527.66|2514.66|16
1623187740000|2021-06-08 21:29:00|2527.68|2514.68|2527.3|2514.3|2527.7|2514.7|2527.3|2514.3|23
1623187750000|2021-06-08 21:29:10|2527.11|2514.11|2526.08|2513.08|2527.11|2514.11|2526.07|2513.07|25
1623187760000|2021-06-08 21:29:20|2526.07|2513.07|2527.91|2514.91|2527.96|2514.96|2526.07|2513.07|23
1623187770000|2021-06-08 21:29:30|2527.94|2514.94|2527.95|2514.95|2527.95|2514.95|2527.91|2514.91|5
1623187780000|2021-06-08 21:29:40|2528.03|2515.03|2526.65|2513.65|2528.03|2515.03|2526.42|2513.42|19
1623187790000|2021-06-08 21:29:50|2526.57|2513.57|2526.38|2513.38|2526.6|2513.6|2526.38|2513.38|12
1623187800000|2021-06-08 21:30:00|2526.23|2513.23|2526.25|2513.25|2526.29|2513.29|2526.16|2513.16|11
1623187810000|2021-06-08 21:30:10|2526.28|2513.28|2526.33|2513.33|2526.36|2513.36|2526.25|2513.25|9
1623187820000|2021-06-08 21:30:20|2526.4|2513.4|2526.86|2513.86|2526.93|2513.93|2526.4|2513.4|13
1623187830000|2021-06-08 21:30:30|2526.89|2513.89|2526.94|2513.94|2527.05|2514.05|2526.89|2513.89|18
1623187840000|2021-06-08 21:30:40|2526.92|2513.92|2526.6|2513.6|2527.01|2514.01|2526.59|2513.59|23
1623187850000|2021-06-08 21:30:50|2526.63|2513.63|2526.48|2513.48|2526.63|2513.63|2526.44|2513.44|15
1623187860000|2021-06-08 21:31:00|2526.47|2513.47|2526.47|2513.47|2526.48|2513.48|2526.41|2513.41|11
1623187870000|2021-06-08 21:31:10|2526.5|2513.5|2526.58|2513.58|2526.58|2513.58|2526.5|2513.5|9
1623187880000|2021-06-08 21:31:20|2526.59|2513.59|2526.62|2513.62|2526.65|2513.65|2526.52|2513.52|19
1623187890000|2021-06-08 21:31:30|2526.63|2513.63|2526.4|2513.4|2526.63|2513.63|2526.4|2513.4|15
1623187900000|2021-06-08 21:31:40|2526.43|2513.43|2526.5|2513.5|2526.5|2513.5|2526.4|2513.4|5
1623187910000|2021-06-08 21:31:50|2526.47|2513.47|2526.6|2513.6|2526.6|2513.6|2526.45|2513.45|4
1623187920000|2021-06-08 21:32:00|2526.62|2513.62|2526.8|2513.8|2526.8|2513.8|2526.62|2513.62|8
1623187930000|2021-06-08 21:32:10|2526.81|2513.81|2527.69|2514.69|2527.69|2514.69|2526.81|2513.81|22
1623187940000|2021-06-08 21:32:20|2527.66|2514.66|2529.01|2516.01|2529.01|2516.01|2527.66|2514.66|22
1623187950000|2021-06-08 21:32:30|2529.1|2516.1|2529.11|2516.11|2529.2|2516.2|2528.87|2515.87|22
1623187960000|2021-06-08 21:32:40|2529.05|2516.05|2530.37|2517.37|2530.37|2517.37|2529.02|2516.02|22
1623187970000|2021-06-08 21:32:50|2530.58|2517.58|2531.38|2518.38|2531.38|2518.38|2530.34|2517.34|20
1623187980000|2021-06-08 21:33:00|2531.39|2518.39|2531.13|2518.13|2531.39|2518.39|2530.79|2517.79|14
1623187990000|2021-06-08 21:33:10|2531.11|2518.11|2530.32|2517.32|2531.11|2518.11|2530.32|2517.32|9
1623188000000|2021-06-08 21:33:20|2530.23|2517.23|2529.35|2516.35|2530.87|2517.87|2529.35|2516.35|12
1623188010000|2021-06-08 21:33:30|2529.01|2516.01|2529.24|2516.24|2529.98|2516.98|2529.01|2516.01|14
1623188020000|2021-06-08 21:33:40|2529.23|2516.23|2529.7|2516.7|2529.7|2516.7|2528.94|2515.94|15
1623188030000|2021-06-08 21:33:50|2529.43|2516.43|2529.54|2516.54|2529.54|2516.54|2529.23|2516.23|8
1623188040000|2021-06-08 21:34:00|2529.29|2516.29|2529.13|2516.13|2529.3|2516.3|2529.13|2516.13|8
1623188050000|2021-06-08 21:34:10|2529.14|2516.14|2529.13|2516.13|2529.16|2516.16|2528.82|2515.82|12
1623188060000|2021-06-08 21:34:20|2528.72|2515.72|2527.63|2514.63|2529.27|2516.27|2527.63|2514.63|13
1623188070000|2021-06-08 21:34:30|2527.6|2514.6|2527.25|2514.25|2527.6|2514.6|2527.25|2514.25|6
1623188080000|2021-06-08 21:34:40|2527.3|2514.3|2527.34|2514.34|2527.35|2514.35|2527.3|2514.3|4
1623188090000|2021-06-08 21:34:50|2527.3|2514.3|2527.61|2514.61|2527.61|2514.61|2527.25|2514.25|9
1623188100000|2021-06-08 21:35:00|2527.56|2514.56|2527.7|2514.7|2527.7|2514.7|2527.3|2514.3|13
1623188110000|2021-06-08 21:35:10|2527.55|2514.55|2526.74|2513.74|2527.83|2514.83|2526.74|2513.74|15
1623188120000|2021-06-08 21:35:20|2526.52|2513.52|2525.9|2512.9|2527.81|2514.81|2525.9|2512.9|18
1623188130000|2021-06-08 21:35:30|2525.99|2512.99|2525.13|2512.13|2525.99|2512.99|2525.13|2512.13|22
1623188140000|2021-06-08 21:35:40|2525.16|2512.16|2524.64|2511.64|2525.16|2512.16|2524.64|2511.64|15
1623188150000|2021-06-08 21:35:50|2524.61|2511.61|2524.45|2511.45|2524.66|2511.66|2524.45|2511.45|14
1623188160000|2021-06-08 21:36:00|2524.42|2511.42|2524.02|2511.02|2524.42|2511.42|2524|2511|17
1623188170000|2021-06-08 21:36:10|2523.94|2510.94|2523.86|2510.86|2524.16|2511.16|2523.86|2510.86|9
1623188180000|2021-06-08 21:36:20|2523.74|2510.74|2523.67|2510.67|2523.98|2510.98|2523.63|2510.63|12
1623188190000|2021-06-08 21:36:30|2523.63|2510.63|2523.56|2510.56|2524.45|2511.45|2523|2510|19
1623188200000|2021-06-08 21:36:40|2523.57|2510.57|2522.38|2509.38|2523.6|2510.6|2522.38|2509.38|25
1623188210000|2021-06-08 21:36:50|2522.34|2509.34|2521.31|2508.31|2522.6|2509.6|2521.31|2508.31|31
1623188220000|2021-06-08 21:37:00|2521.47|2508.47|2519.52|2506.52|2521.47|2508.47|2519.47|2506.47|34
1623188230000|2021-06-08 21:37:10|2519.51|2506.51|2518.12|2505.12|2519.51|2506.51|2518.1|2505.1|37
1623188240000|2021-06-08 21:37:20|2518.09|2505.09|2512.31|2499.31|2518.09|2505.09|2511.89|2498.89|39
1623188250000|2021-06-08 21:37:30|2512.14|2499.14|2511.2|2498.2|2512.32|2499.32|2511.2|2498.2|32
1623188260000|2021-06-08 21:37:40|2511.21|2498.21|2511.28|2498.28|2511.45|2498.45|2511.08|2498.08|34
1623188270000|2021-06-08 21:37:50|2511.25|2498.25|2511.74|2498.74|2511.77|2498.77|2511.12|2498.12|32
1623188280000|2021-06-08 21:38:00|2511.7|2498.7|2514.19|2501.19|2514.27|2501.27|2511.7|2498.7|32
1623188290000|2021-06-08 21:38:10|2514.17|2501.17|2514.96|2501.96|2515.26|2502.26|2514.16|2501.16|29
1623188300000|2021-06-08 21:38:20|2514.94|2501.94|2515.19|2502.19|2515.84|2502.84|2514.87|2501.87|25
1623188310000|2021-06-08 21:38:30|2515.2|2502.2|2514.87|2501.87|2515.2|2502.2|2514.8|2501.8|19
1623188320000|2021-06-08 21:38:40|2514.99|2501.99|2514.31|2501.31|2514.99|2501.99|2513.97|2500.97|33
1623188330000|2021-06-08 21:38:50|2514.08|2501.08|2513.23|2500.23|2514.09|2501.09|2513.21|2500.21|34
1623188340000|2021-06-08 21:39:00|2513.22|2500.22|2511.6|2498.6|2513.31|2500.31|2511.27|2498.27|39
1623188350000|2021-06-08 21:39:10|2511.61|2498.61|2511.23|2498.23|2511.67|2498.67|2511.08|2498.08|34
1623188360000|2021-06-08 21:39:20|2511.18|2498.18|2512.42|2499.42|2512.42|2499.42|2511.05|2498.05|30
1623188370000|2021-06-08 21:39:30|2512.29|2499.29|2514.52|2501.52|2514.57|2501.57|2512.25|2499.25|35
1623188380000|2021-06-08 21:39:40|2514.51|2501.51|2514.62|2501.62|2514.7|2501.7|2514.39|2501.39|31
1623188390000|2021-06-08 21:39:50|2514.51|2501.51|2513.4|2500.4|2514.51|2501.51|2513.4|2500.4|23
1623188400000|2021-06-08 21:40:00|2513.41|2500.41|2513.41|2500.41|2513.43|2500.43|2513.1|2500.1|26
1623188410000|2021-06-08 21:40:10|2513.42|2500.42|2514.22|2501.22|2514.22|2501.22|2513.42|2500.42|19
1623188420000|2021-06-08 21:40:20|2514.27|2501.27|2515.16|2502.16|2515.38|2502.38|2514.27|2501.27|29
1623188430000|2021-06-08 21:40:30|2514.77|2501.77|2514.73|2501.73|2515.15|2502.15|2514.7|2501.7|27
1623188440000|2021-06-08 21:40:40|2514.82|2501.82|2516.36|2503.36|2516.81|2503.81|2514.82|2501.82|32
1623188450000|2021-06-08 21:40:50|2516.19|2503.19|2516.63|2503.63|2516.74|2503.74|2516.06|2503.06|37
1623188460000|2021-06-08 21:41:00|2516.66|2503.66|2516.75|2503.75|2516.8|2503.8|2516.65|2503.65|19
1623188470000|2021-06-08 21:41:10|2517.02|2504.02|2517.16|2504.16|2517.33|2504.33|2516.97|2503.97|30
1623188480000|2021-06-08 21:41:20|2517.14|2504.14|2519.21|2506.21|2519.21|2506.21|2516.96|2503.96|36
1623188490000|2021-06-08 21:41:30|2519.35|2506.35|2520.69|2507.69|2520.71|2507.71|2519.05|2506.05|31
1623188500000|2021-06-08 21:41:40|2520.68|2507.68|2520.86|2507.86|2520.95|2507.95|2520.59|2507.59|16
1623188510000|2021-06-08 21:41:50|2520.85|2507.85|2521.18|2508.18|2521.19|2508.19|2520.75|2507.75|21
1623188520000|2021-06-08 21:42:00|2521.2|2508.2|2520.6|2507.6|2521.61|2508.61|2520.53|2507.53|24
1623188530000|2021-06-08 21:42:10|2520.61|2507.61|2519.63|2506.63|2520.63|2507.63|2519.63|2506.63|28
1623188540000|2021-06-08 21:42:20|2521.3|2508.3|2520.63|2507.63|2521.3|2508.3|2520.63|2507.63|28
1623188550000|2021-06-08 21:42:30|2520.64|2507.64|2521.2|2508.2|2521.2|2508.2|2520.64|2507.64|31
1623188560000|2021-06-08 21:42:40|2521.16|2508.16|2521.34|2508.34|2521.34|2508.34|2521.02|2508.02|27
1623188570000|2021-06-08 21:42:50|2521.39|2508.39|2522.19|2509.19|2522.19|2509.19|2521.32|2508.32|31
1623188580000|2021-06-08 21:43:00|2522.16|2509.16|2522.52|2509.52|2522.57|2509.57|2522.12|2509.12|31
1623188590000|2021-06-08 21:43:10|2522.53|2509.53|2522.84|2509.84|2522.84|2509.84|2522.52|2509.52|21
1623188600000|2021-06-08 21:43:20|2522.85|2509.85|2521.39|2508.39|2522.94|2509.94|2521.33|2508.33|30
1623188610000|2021-06-08 21:43:30|2521.37|2508.37|2518.39|2505.39|2521.37|2508.37|2518.36|2505.36|30
1623188620000|2021-06-08 21:43:40|2518.51|2505.51|2518.87|2505.87|2518.87|2505.87|2518.32|2505.32|26
1623188630000|2021-06-08 21:43:50|2518.86|2505.86|2522.27|2509.27|2522.27|2509.27|2518.86|2505.86|35
1623188640000|2021-06-08 21:44:00|2522.7|2509.7|2524.96|2511.96|2525.48|2512.48|2522.7|2509.7|37
1623188650000|2021-06-08 21:44:10|2525.13|2512.13|2524.05|2511.05|2526.7|2513.7|2523.84|2510.84|30
1623188660000|2021-06-08 21:44:20|2524.01|2511.01|2522.03|2509.03|2524.03|2511.03|2521.8|2508.8|30
1623188670000|2021-06-08 21:44:30|2521.99|2508.99|2525.04|2512.04|2525.04|2512.04|2521.99|2508.99|33
1623188680000|2021-06-08 21:44:40|2525.14|2512.14|2523.11|2510.11|2526.04|2513.04|2523.11|2510.11|35
1623188690000|2021-06-08 21:44:50|2522.91|2509.91|2525.77|2512.77|2525.77|2512.77|2522.91|2509.91|32
1623188700000|2021-06-08 21:45:00|2525.86|2512.86|2529.69|2516.69|2529.69|2516.69|2525.86|2512.86|36
1623188710000|2021-06-08 21:45:10|2529.88|2516.88|2528.5|2515.5|2529.88|2516.88|2526.83|2513.83|35
1623188720000|2021-06-08 21:45:20|2528.89|2515.89|2528.22|2515.22|2529.93|2516.93|2527.28|2514.28|33
1623188730000|2021-06-08 21:45:30|2528.36|2515.36|2530.5|2517.5|2530.5|2517.5|2528.1|2515.1|35
1623188740000|2021-06-08 21:45:40|2530.49|2517.49|2532.19|2519.19|2533.03|2520.03|2530.46|2517.46|35
1623188750000|2021-06-08 21:45:50|2531.82|2518.82|2530.77|2517.77|2532.04|2519.04|2530.32|2517.32|36
1623188760000|2021-06-08 21:46:00|2530.51|2517.51|2534.05|2521.05|2534.05|2521.05|2529.77|2516.77|36
1623188770000|2021-06-08 21:46:10|2534.49|2521.49|2534.48|2521.48|2535.42|2522.42|2532.19|2519.19|38
1623188780000|2021-06-08 21:46:20|2534.51|2521.51|2532.42|2519.42|2534.61|2521.61|2531.42|2518.42|38
1623188790000|2021-06-08 21:46:30|2532.16|2519.16|2532.77|2519.77|2532.93|2519.93|2531.14|2518.14|35
1623188800000|2021-06-08 21:46:40|2532.8|2519.8|2532.35|2519.35|2534.09|2521.09|2532.27|2519.27|36
1623188810000|2021-06-08 21:46:50|2532.43|2519.43|2534.13|2521.13|2534.39|2521.39|2532.43|2519.43|28
1623188820000|2021-06-08 21:47:00|2533.87|2520.87|2533.72|2520.72|2534.48|2521.48|2533.57|2520.57|24
1623188830000|2021-06-08 21:47:10|2533.39|2520.39|2532.08|2519.08|2533.51|2520.51|2531.35|2518.35|37
1623188840000|2021-06-08 21:47:20|2532.41|2519.41|2533.4|2520.4|2533.4|2520.4|2532.41|2519.41|23
1623188850000|2021-06-08 21:47:30|2533.86|2520.86|2534.36|2521.36|2534.66|2521.66|2533.82|2520.82|29
1623188860000|2021-06-08 21:47:40|2534.27|2521.27|2532.46|2519.46|2534.27|2521.27|2532.41|2519.41|30
1623188870000|2021-06-08 21:47:50|2532.52|2519.52|2535.29|2522.29|2535.45|2522.45|2532.52|2519.52|29
1623188880000|2021-06-08 21:48:00|2535.12|2522.12|2534.07|2521.07|2535.32|2522.32|2534.07|2521.07|33
1623188890000|2021-06-08 21:48:10|2533.99|2520.99|2531.64|2518.64|2533.99|2520.99|2531.27|2518.27|32
1623188900000|2021-06-08 21:48:20|2531.63|2518.63|2532.66|2519.66|2532.66|2519.66|2530.73|2517.73|32
1623188910000|2021-06-08 21:48:30|2532.87|2519.87|2533.67|2520.67|2533.84|2520.84|2532.8|2519.8|32
1623188920000|2021-06-08 21:48:40|2533.71|2520.71|2533.89|2520.89|2534.66|2521.66|2533.71|2520.71|31
1623188930000|2021-06-08 21:48:50|2533.91|2520.91|2532.94|2519.94|2534.4|2521.4|2532.67|2519.67|32
1623188940000|2021-06-08 21:49:00|2532.91|2519.91|2535.46|2522.46|2535.46|2522.46|2532.22|2519.22|34
1623188950000|2021-06-08 21:49:10|2535.57|2522.57|2536.48|2523.48|2537.59|2524.59|2535.57|2522.57|35
1623188960000|2021-06-08 21:49:20|2536.34|2523.34|2534.51|2521.51|2536.62|2523.62|2534.51|2521.51|34
1623188970000|2021-06-08 21:49:30|2534.7|2521.7|2532.96|2519.96|2534.7|2521.7|2532.96|2519.96|26
1623188980000|2021-06-08 21:49:40|2532.77|2519.77|2534.76|2521.76|2534.81|2521.81|2532.77|2519.77|32
1623188990000|2021-06-08 21:49:50|2535.02|2522.02|2535.7|2522.7|2536.95|2523.95|2534.86|2521.86|32
1623189000000|2021-06-08 21:50:00|2535.2|2522.2|2534.03|2521.03|2535.24|2522.24|2533.32|2520.32|35
1623189010000|2021-06-08 21:50:10|2534.1|2521.1|2537.03|2524.03|2537.24|2524.24|2534.1|2521.1|30
1623189020000|2021-06-08 21:50:20|2537.02|2524.02|2538.1|2525.1|2538.14|2525.14|2537.02|2524.02|34
1623189030000|2021-06-08 21:50:30|2538.11|2525.11|2539.37|2526.37|2539.37|2526.37|2537.48|2524.48|29
1623189040000|2021-06-08 21:50:40|2539.39|2526.39|2538.89|2525.89|2539.93|2526.93|2538.89|2525.89|36
1623189050000|2021-06-08 21:50:50|2538.77|2525.77|2539.93|2526.93|2539.98|2526.98|2538.46|2525.46|35
1623189060000|2021-06-08 21:51:00|2540.06|2527.06|2539.77|2526.77|2540.06|2527.06|2539.35|2526.35|36
1623189070000|2021-06-08 21:51:10|2539.76|2526.76|2539.6|2526.6|2539.8|2526.8|2539.15|2526.15|36
1623189080000|2021-06-08 21:51:20|2539.63|2526.63|2536.26|2523.26|2539.63|2526.63|2535.63|2522.63|35
1623189090000|2021-06-08 21:51:30|2536.4|2523.4|2537.47|2524.47|2538.32|2525.32|2536.4|2523.4|34
1623189100000|2021-06-08 21:51:40|2537.93|2524.93|2538.17|2525.17|2538.19|2525.19|2537.77|2524.77|26
1623189110000|2021-06-08 21:51:50|2538.21|2525.21|2538.7|2525.7|2538.81|2525.81|2537.93|2524.93|27
1623189120000|2021-06-08 21:52:00|2538.81|2525.81|2539.43|2526.43|2540.64|2527.64|2538.37|2525.37|34
1623189130000|2021-06-08 21:52:10|2539.42|2526.42|2537.42|2524.42|2539.47|2526.47|2537.39|2524.39|33
1623189140000|2021-06-08 21:52:20|2537.41|2524.41|2538.19|2525.19|2538.22|2525.22|2537.17|2524.17|28
1623189150000|2021-06-08 21:52:30|2538.05|2525.05|2537.39|2524.39|2538.07|2525.07|2536.93|2523.93|22
1623189160000|2021-06-08 21:52:40|2537.4|2524.4|2536.8|2523.8|2537.4|2524.4|2536.75|2523.75|18
1623189170000|2021-06-08 21:52:50|2536.79|2523.79|2537.08|2524.08|2537.17|2524.17|2536.68|2523.68|28
1623189180000|2021-06-08 21:53:00|2537.1|2524.1|2539.87|2526.87|2540.36|2527.36|2537.04|2524.04|37
1623189190000|2021-06-08 21:53:10|2539.15|2526.15|2538.03|2525.03|2539.2|2526.2|2537.69|2524.69|38
1623189200000|2021-06-08 21:53:20|2537.61|2524.61|2537.5|2524.5|2537.82|2524.82|2537.08|2524.08|35
1623189210000|2021-06-08 21:53:30|2537.87|2524.87|2539.89|2526.89|2540.22|2527.22|2537.87|2524.87|26
1623189220000|2021-06-08 21:53:40|2539.91|2526.91|2539.71|2526.71|2540.06|2527.06|2539.68|2526.68|22
1623189230000|2021-06-08 21:53:50|2539.63|2526.63|2539.47|2526.47|2540.15|2527.15|2539.47|2526.47|31
1623189240000|2021-06-08 21:54:00|2539.42|2526.42|2538.32|2525.32|2539.51|2526.51|2538.02|2525.02|24
1623189250000|2021-06-08 21:54:10|2538.57|2525.57|2537.8|2524.8|2538.57|2525.57|2537.8|2524.8|12
1623189260000|2021-06-08 21:54:20|2537.79|2524.79|2538.06|2525.06|2538.25|2525.25|2537.79|2524.79|13
1623189270000|2021-06-08 21:54:30|2538.27|2525.27|2538.56|2525.56|2538.68|2525.68|2537.77|2524.77|21
1623189280000|2021-06-08 21:54:40|2538.58|2525.58|2538.11|2525.11|2538.58|2525.58|2538.11|2525.11|26
1623189290000|2021-06-08 21:54:50|2537.63|2524.63|2536.32|2523.32|2537.74|2524.74|2536.16|2523.16|21
1623189300000|2021-06-08 21:55:00|2535.74|2522.74|2535.01|2522.01|2536.61|2523.61|2535.01|2522.01|28
1623189310000|2021-06-08 21:55:10|2535.03|2522.03|2535.07|2522.07|2535.07|2522.07|2534.78|2521.78|13
1623189320000|2021-06-08 21:55:20|2534.97|2521.97|2534.33|2521.33|2534.97|2521.97|2534.2|2521.2|27
1623189330000|2021-06-08 21:55:30|2534.14|2521.14|2533.06|2520.06|2534.18|2521.18|2532.89|2519.89|34
1623189340000|2021-06-08 21:55:40|2533.05|2520.05|2532.26|2519.26|2533.06|2520.06|2532.13|2519.13|25
1623189350000|2021-06-08 21:55:50|2532.25|2519.25|2533.23|2520.23|2533.23|2520.23|2532.11|2519.11|6
1623189360000|2021-06-08 21:56:00|2533.24|2520.24|2535.8|2522.8|2536.14|2523.14|2533.24|2520.24|37
1623189370000|2021-06-08 21:56:10|2535.76|2522.76|2536.02|2523.02|2536.42|2523.42|2535.17|2522.17|33
1623189380000|2021-06-08 21:56:20|2536.03|2523.03|2533.9|2520.9|2536.03|2523.03|2533.81|2520.81|23
1623189390000|2021-06-08 21:56:30|2534.09|2521.09|2534.7|2521.7|2535.43|2522.43|2534.09|2521.09|30
1623189400000|2021-06-08 21:56:40|2534.65|2521.65|2534.42|2521.42|2534.73|2521.73|2534.41|2521.41|31
1623189410000|2021-06-08 21:56:50|2534.28|2521.28|2534.77|2521.77|2534.88|2521.88|2533.84|2520.84|35
1623189420000|2021-06-08 21:57:00|2535.04|2522.04|2532.68|2519.68|2535.45|2522.45|2532.58|2519.58|36
1623189430000|2021-06-08 21:57:10|2532.69|2519.69|2530.89|2517.89|2532.69|2519.69|2530.89|2517.89|26
1623189440000|2021-06-08 21:57:20|2530.87|2517.87|2530.88|2517.88|2530.88|2517.88|2529.78|2516.78|34
1623189450000|2021-06-08 21:57:30|2530.89|2517.89|2530.61|2517.61|2531.89|2518.89|2530.55|2517.55|31
1623189460000|2021-06-08 21:57:40|2530.59|2517.59|2530.93|2517.93|2531.09|2518.09|2530.59|2517.59|35
1623189470000|2021-06-08 21:57:50|2530.99|2517.99|2529.71|2516.71|2531.06|2518.06|2529.68|2516.68|33
1623189480000|2021-06-08 21:58:00|2529.7|2516.7|2530.84|2517.84|2530.84|2517.84|2529.69|2516.69|28
1623189490000|2021-06-08 21:58:10|2531.06|2518.06|2532.11|2519.11|2533.77|2520.77|2531.06|2518.06|33
1623189500000|2021-06-08 21:58:20|2532.12|2519.12|2530.7|2517.7|2532.26|2519.26|2530.42|2517.42|31
1623189510000|2021-06-08 21:58:30|2530.61|2517.61|2529.8|2516.8|2530.61|2517.61|2529.69|2516.69|25
1623189520000|2021-06-08 21:58:40|2529.79|2516.79|2530.12|2517.12|2530.45|2517.45|2529.78|2516.78|29
1623189530000|2021-06-08 21:58:50|2530.11|2517.11|2531.29|2518.29|2531.7|2518.7|2530.11|2517.11|18
1623189540000|2021-06-08 21:59:00|2531.27|2518.27|2530.32|2517.32|2531.27|2518.27|2529.83|2516.83|24
1623189550000|2021-06-08 21:59:10|2530.34|2517.34|2529.42|2516.42|2530.44|2517.44|2529.42|2516.42|19
1623189560000|2021-06-08 21:59:20|2529.49|2516.49|2529.42|2516.42|2529.49|2516.49|2529.33|2516.33|22
1623189570000|2021-06-08 21:59:30|2529.39|2516.39|2527.79|2514.79|2529.39|2516.39|2527.79|2514.79|22
1623189580000|2021-06-08 21:59:40|2527.4|2514.4|2527.21|2514.21|2527.6|2514.6|2526.99|2513.99|31
1623189590000|2021-06-08 21:59:50|2527.71|2514.71|2526.27|2513.27|2527.99|2514.99|2526.27|2513.27|28
1623189600000|2021-06-08 22:00:00|2526.13|2513.13|2523.9|2510.9|2526.23|2513.23|2523.7|2510.7|31
1623189610000|2021-06-08 22:00:10|2523.89|2510.89|2523.73|2510.73|2523.89|2510.89|2521.39|2508.39|38
1623189620000|2021-06-08 22:00:20|2523.76|2510.76|2523.88|2510.88|2524.5|2511.5|2523.55|2510.55|30
1623189630000|2021-06-08 22:00:30|2523.79|2510.79|2524.25|2511.25|2524.25|2511.25|2523.6|2510.6|26
1623189640000|2021-06-08 22:00:40|2524.26|2511.26|2526.95|2513.95|2526.95|2513.95|2524.26|2511.26|33
1623189650000|2021-06-08 22:00:50|2527.07|2514.07|2528.87|2515.87|2528.97|2515.97|2526.92|2513.92|29
1623189660000|2021-06-08 22:01:00|2528.86|2515.86|2529.72|2516.72|2529.85|2516.85|2528.48|2515.48|33
1623189670000|2021-06-08 22:01:10|2529.79|2516.79|2530.92|2517.92|2530.92|2517.92|2529.64|2516.64|30
1623189680000|2021-06-08 22:01:20|2530.83|2517.83|2530.62|2517.62|2531.04|2518.04|2530.6|2517.6|28
1623189690000|2021-06-08 22:01:30|2530.63|2517.63|2529.47|2516.47|2530.72|2517.72|2529.38|2516.38|33
1623189700000|2021-06-08 22:01:40|2529.5|2516.5|2527.82|2514.82|2529.64|2516.64|2527.77|2514.77|33
1623189710000|2021-06-08 22:01:50|2527.66|2514.66|2526.45|2513.45|2527.74|2514.74|2525.72|2512.72|35
1623189720000|2021-06-08 22:02:00|2526.85|2513.85|2526.43|2513.43|2526.9|2513.9|2526.34|2513.34|30
1623189730000|2021-06-08 22:02:10|2526.48|2513.48|2527.18|2514.18|2527.4|2514.4|2526.47|2513.47|26
1623189740000|2021-06-08 22:02:20|2527.08|2514.08|2528.91|2515.91|2529.11|2516.11|2527.08|2514.08|28
1623189750000|2021-06-08 22:02:30|2528.9|2515.9|2529.45|2516.45|2529.75|2516.75|2528.77|2515.77|33
1623189760000|2021-06-08 22:02:40|2529.6|2516.6|2530.43|2517.43|2530.67|2517.67|2529.6|2516.6|24
1623189770000|2021-06-08 22:02:50|2530.38|2517.38|2529.69|2516.69|2530.38|2517.38|2529.44|2516.44|30
1623189780000|2021-06-08 22:03:00|2529.72|2516.72|2529.89|2516.89|2529.99|2516.99|2529.59|2516.59|28
1623189790000|2021-06-08 22:03:10|2529.87|2516.87|2531.55|2518.55|2531.61|2518.61|2529.87|2516.87|26
1623189800000|2021-06-08 22:03:20|2531.61|2518.61|2531.56|2518.56|2531.66|2518.66|2531.38|2518.38|19
1623189810000|2021-06-08 22:03:30|2531.66|2518.66|2532.49|2519.49|2532.74|2519.74|2531.48|2518.48|31
1623189820000|2021-06-08 22:03:40|2532.71|2519.71|2534.05|2521.05|2534.05|2521.05|2532.48|2519.48|34
1623189830000|2021-06-08 22:03:50|2534.02|2521.02|2533.21|2520.21|2534.07|2521.07|2533.04|2520.04|37
1623189840000|2021-06-08 22:04:00|2533.3|2520.3|2534.11|2521.11|2534.24|2521.24|2533.09|2520.09|25
1623189850000|2021-06-08 22:04:10|2534.02|2521.02|2533.08|2520.08|2534.02|2521.02|2533.08|2520.08|32
1623189860000|2021-06-08 22:04:20|2532.76|2519.76|2533.52|2520.52|2533.6|2520.6|2532.54|2519.54|33
1623189870000|2021-06-08 22:04:30|2533.46|2520.46|2529.95|2516.95|2533.49|2520.49|2529.95|2516.95|36
1623189880000|2021-06-08 22:04:40|2529.94|2516.94|2532.05|2519.05|2532.05|2519.05|2529.94|2516.94|33
1623189890000|2021-06-08 22:04:50|2531.95|2518.95|2531.47|2518.47|2532.43|2519.43|2531.47|2518.47|34
1623189900000|2021-06-08 22:05:00|2531.49|2518.49|2532.05|2519.05|2532.05|2519.05|2531.49|2518.49|19
1623189910000|2021-06-08 22:05:10|2532.15|2519.15|2533.17|2520.17|2533.68|2520.68|2532.15|2519.15|28
1623189920000|2021-06-08 22:05:20|2533.02|2520.02|2534.19|2521.19|2534.26|2521.26|2533.02|2520.02|30
1623189930000|2021-06-08 22:05:30|2534.13|2521.13|2534.16|2521.16|2534.16|2521.16|2534.12|2521.12|4
1623189940000|2021-06-08 22:05:40|2534.18|2521.18|2534.49|2521.49|2534.59|2521.59|2534.18|2521.18|18
1623189950000|2021-06-08 22:05:50|2534.46|2521.46|2535.33|2522.33|2535.33|2522.33|2534.46|2521.46|22
1623189960000|2021-06-08 22:06:00|2535.27|2522.27|2534.62|2521.62|2535.27|2522.27|2533.24|2520.24|33
1623189970000|2021-06-08 22:06:10|2534.67|2521.67|2534|2521|2534.84|2521.84|2533.72|2520.72|28
1623189980000|2021-06-08 22:06:20|2534.24|2521.24|2534.21|2521.21|2534.53|2521.53|2534.04|2521.04|23
1623189990000|2021-06-08 22:06:30|2534.32|2521.32|2534.4|2521.4|2534.4|2521.4|2532.62|2519.62|30
1623190000000|2021-06-08 22:06:40|2534.39|2521.39|2535.07|2522.07|2535.23|2522.23|2533.35|2520.35|34
1623190010000|2021-06-08 22:06:50|2535.02|2522.02|2536.23|2523.23|2536.55|2523.55|2535.01|2522.01|23
1623190020000|2021-06-08 22:07:00|2536.66|2523.66|2536.9|2523.9|2537.09|2524.09|2536.59|2523.59|28
1623190030000|2021-06-08 22:07:10|2537|2524|2534.74|2521.74|2537.7|2524.7|2534.74|2521.74|27
1623190040000|2021-06-08 22:07:20|2534.75|2521.75|2535.38|2522.38|2535.4|2522.4|2534.23|2521.23|31
1623190050000|2021-06-08 22:07:30|2535.14|2522.14|2535.11|2522.11|2535.42|2522.42|2534.74|2521.74|19
1623190060000|2021-06-08 22:07:40|2535.01|2522.01|2537.42|2524.42|2537.58|2524.58|2535.01|2522.01|31
1623190070000|2021-06-08 22:07:50|2537.4|2524.4|2537.57|2524.57|2538.46|2525.46|2537.12|2524.12|30
1623190080000|2021-06-08 22:08:00|2537.47|2524.47|2538|2525|2538|2525|2537.18|2524.18|23
1623190090000|2021-06-08 22:08:10|2538.01|2525.01|2537.82|2524.82|2538.01|2525.01|2537.65|2524.65|23
1623190100000|2021-06-08 22:08:20|2537.81|2524.81|2537.68|2524.68|2537.9|2524.9|2537.61|2524.61|27
1623190110000|2021-06-08 22:08:30|2537.77|2524.77|2537.9|2524.9|2537.94|2524.94|2537.74|2524.74|19
1623190120000|2021-06-08 22:08:40|2537.79|2524.79|2535.98|2522.98|2537.84|2524.84|2535.9|2522.9|31
1623190130000|2021-06-08 22:08:50|2535.97|2522.97|2535.56|2522.56|2535.97|2522.97|2535.09|2522.09|30
1623190140000|2021-06-08 22:09:00|2535.63|2522.63|2537.31|2524.31|2537.37|2524.37|2535.63|2522.63|31
1623190150000|2021-06-08 22:09:10|2537.28|2524.28|2537.25|2524.25|2537.32|2524.32|2537.23|2524.23|23
1623190160000|2021-06-08 22:09:20|2537.26|2524.26|2537|2524|2537.36|2524.36|2536.84|2523.84|27
1623190170000|2021-06-08 22:09:30|2536.99|2523.99|2537.42|2524.42|2537.44|2524.44|2536.9|2523.9|22
1623190180000|2021-06-08 22:09:40|2537.38|2524.38|2537.42|2524.42|2538.23|2525.23|2537.38|2524.38|20
1623190190000|2021-06-08 22:09:50|2537.37|2524.37|2537.26|2524.26|2537.37|2524.37|2537.21|2524.21|16
1623190200000|2021-06-08 22:10:00|2537.24|2524.24|2537.68|2524.68|2537.68|2524.68|2537.17|2524.17|19
1623190210000|2021-06-08 22:10:10|2537.67|2524.67|2535.55|2522.55|2537.68|2524.68|2535.04|2522.04|32
1623190220000|2021-06-08 22:10:20|2535.56|2522.56|2535.85|2522.85|2536.04|2523.04|2535.53|2522.53|28
1623190230000|2021-06-08 22:10:30|2535.82|2522.82|2534.35|2521.35|2536.16|2523.16|2533.15|2520.15|32
1623190240000|2021-06-08 22:10:40|2534.26|2521.26|2534.87|2521.87|2535.32|2522.32|2534.26|2521.26|24
1623190250000|2021-06-08 22:10:50|2534.75|2521.75|2534.1|2521.1|2534.97|2521.97|2533.95|2520.95|25
1623190260000|2021-06-08 22:11:00|2533.97|2520.97|2534.1|2521.1|2534.1|2521.1|2533.85|2520.85|6
1623190270000|2021-06-08 22:11:10|2533.15|2520.15|2532.06|2519.06|2533.4|2520.4|2531.89|2518.89|36
1623190280000|2021-06-08 22:11:20|2532.03|2519.03|2531.87|2518.87|2532.15|2519.15|2531.52|2518.52|32
1623190290000|2021-06-08 22:11:30|2531.84|2518.84|2532.03|2519.03|2532.1|2519.1|2531.76|2518.76|24
1623190300000|2021-06-08 22:11:40|2532.06|2519.06|2531.08|2518.08|2532.06|2519.06|2531.02|2518.02|34
1623190310000|2021-06-08 22:11:50|2531.23|2518.23|2532.44|2519.44|2532.48|2519.48|2531.2|2518.2|28
1623190320000|2021-06-08 22:12:00|2532.4|2519.4|2530.33|2517.33|2532.4|2519.4|2530.29|2517.29|24
1623190330000|2021-06-08 22:12:10|2530.32|2517.32|2530.35|2517.35|2531.2|2518.2|2530.32|2517.32|37
1623190340000|2021-06-08 22:12:20|2530.18|2517.18|2527.72|2514.72|2530.18|2517.18|2527.65|2514.65|26
1623190350000|2021-06-08 22:12:30|2527.8|2514.8|2529.79|2516.79|2529.79|2516.79|2527.5|2514.5|30
1623190360000|2021-06-08 22:12:40|2529.77|2516.77|2530.79|2517.79|2530.99|2517.99|2529.72|2516.72|24
1623190370000|2021-06-08 22:12:50|2530.95|2517.95|2529.91|2516.91|2531.05|2518.05|2529.9|2516.9|33
1623190380000|2021-06-08 22:13:00|2530.04|2517.04|2529.76|2516.76|2530.28|2517.28|2529.72|2516.72|35
1623190390000|2021-06-08 22:13:10|2529.33|2516.33|2528.56|2515.56|2529.38|2516.38|2528.22|2515.22|33
1623190400000|2021-06-08 22:13:20|2528.57|2515.57|2528.3|2515.3|2528.65|2515.65|2527.44|2514.44|31
1623190410000|2021-06-08 22:13:30|2528.19|2515.19|2528.15|2515.15|2528.35|2515.35|2528.06|2515.06|30
1623190420000|2021-06-08 22:13:40|2528.16|2515.16|2529.46|2516.46|2529.83|2516.83|2528.14|2515.14|30
1623190430000|2021-06-08 22:13:50|2529.47|2516.47|2528.45|2515.45|2529.47|2516.47|2527.64|2514.64|38
1623190440000|2021-06-08 22:14:00|2528.5|2515.5|2529.96|2516.96|2529.96|2516.96|2528.5|2515.5|32
1623190450000|2021-06-08 22:14:10|2529.95|2516.95|2528.2|2515.2|2530.11|2517.11|2528.2|2515.2|29
1623190460000|2021-06-08 22:14:20|2528.16|2515.16|2528.11|2515.11|2528.46|2515.46|2528.06|2515.06|30
1623190470000|2021-06-08 22:14:30|2528.13|2515.13|2527.39|2514.39|2528.13|2515.13|2527.2|2514.2|24
1623190480000|2021-06-08 22:14:40|2527.42|2514.42|2528.33|2515.33|2528.61|2515.61|2527.42|2514.42|33
1623190490000|2021-06-08 22:14:50|2528.29|2515.29|2527.45|2514.45|2528.29|2515.29|2527.18|2514.18|32
1623190500000|2021-06-08 22:15:00|2527.62|2514.62|2530.37|2517.37|2530.37|2517.37|2527.62|2514.62|33
1623190510000|2021-06-08 22:15:10|2530.48|2517.48|2530.45|2517.45|2530.58|2517.58|2529.94|2516.94|35
1623190520000|2021-06-08 22:15:20|2530.66|2517.66|2533.71|2520.71|2533.92|2520.92|2530.66|2517.66|37
1623190530000|2021-06-08 22:15:30|2533.56|2520.56|2533.16|2520.16|2533.56|2520.56|2532.85|2519.85|32
1623190540000|2021-06-08 22:15:40|2533.22|2520.22|2534.22|2521.22|2534.22|2521.22|2533.22|2520.22|23
1623190550000|2021-06-08 22:15:50|2534.24|2521.24|2536.41|2523.41|2536.41|2523.41|2534.07|2521.07|30
1623190560000|2021-06-08 22:16:00|2536.51|2523.51|2536.41|2523.41|2536.63|2523.63|2535.93|2522.93|29
1623190570000|2021-06-08 22:16:10|2536.58|2523.58|2536.36|2523.36|2536.85|2523.85|2536.22|2523.22|38
1623190580000|2021-06-08 22:16:20|2536.31|2523.31|2535.21|2522.21|2536.69|2523.69|2535.07|2522.07|27
1623190590000|2021-06-08 22:16:30|2535.13|2522.13|2535.57|2522.57|2535.76|2522.76|2535.13|2522.13|29
1623190600000|2021-06-08 22:16:40|2535.62|2522.62|2535.9|2522.9|2535.9|2522.9|2535.53|2522.53|16
1623190610000|2021-06-08 22:16:50|2535.96|2522.96|2536.89|2523.89|2536.89|2523.89|2535.96|2522.96|19
1623190620000|2021-06-08 22:17:00|2536.85|2523.85|2536.91|2523.91|2537|2524|2536.85|2523.85|8
1623190630000|2021-06-08 22:17:10|2536.94|2523.94|2536.85|2523.85|2536.95|2523.95|2536.73|2523.73|12
1623190640000|2021-06-08 22:17:20|2536.94|2523.94|2539.57|2526.57|2539.67|2526.67|2536.94|2523.94|36
1623190650000|2021-06-08 22:17:30|2539.56|2526.56|2540.94|2527.94|2542.37|2529.37|2539.4|2526.4|35
1623190660000|2021-06-08 22:17:40|2540.76|2527.76|2539.51|2526.51|2540.76|2527.76|2538.98|2525.98|30
1623190670000|2021-06-08 22:17:50|2539.5|2526.5|2541.14|2528.14|2541.14|2528.14|2538.27|2525.27|33
1623190680000|2021-06-08 22:18:00|2541.18|2528.18|2543.33|2530.33|2543.33|2530.33|2541.04|2528.04|30
1623190690000|2021-06-08 22:18:10|2543.39|2530.39|2544.55|2531.55|2544.97|2531.97|2543.36|2530.36|36
1623190700000|2021-06-08 22:18:20|2544.58|2531.58|2544.19|2531.19|2544.77|2531.77|2543.51|2530.51|37
1623190710000|2021-06-08 22:18:30|2543.98|2530.98|2544.53|2531.53|2544.72|2531.72|2543.51|2530.51|35
1623190720000|2021-06-08 22:18:40|2544.51|2531.51|2541.94|2528.94|2544.57|2531.57|2541.94|2528.94|33
1623190730000|2021-06-08 22:18:50|2541.93|2528.93|2541.29|2528.29|2541.93|2528.93|2541.29|2528.29|24
1623190740000|2021-06-08 22:19:00|2541.41|2528.41|2541.7|2528.7|2541.92|2528.92|2541.29|2528.29|26
1623190750000|2021-06-08 22:19:10|2541.76|2528.76|2541.56|2528.56|2541.77|2528.77|2541.56|2528.56|17
1623190760000|2021-06-08 22:19:20|2541.34|2528.34|2539.04|2526.04|2541.34|2528.34|2538.96|2525.96|32
1623190770000|2021-06-08 22:19:30|2538.89|2525.89|2538.24|2525.24|2538.89|2525.89|2537.84|2524.84|32
1623190780000|2021-06-08 22:19:40|2538.18|2525.18|2540.69|2527.69|2540.86|2527.86|2538.15|2525.15|37
1623190790000|2021-06-08 22:19:50|2540.7|2527.7|2540.79|2527.79|2540.8|2527.8|2540.19|2527.19|34
1623190800000|2021-06-08 22:20:00|2540.77|2527.77|2540.61|2527.61|2540.78|2527.78|2539.89|2526.89|32
1623190810000|2021-06-08 22:20:10|2540.62|2527.62|2540.14|2527.14|2540.74|2527.74|2539.87|2526.87|25
1623190820000|2021-06-08 22:20:20|2540.11|2527.11|2538.46|2525.46|2540.11|2527.11|2538.46|2525.46|38
1623190830000|2021-06-08 22:20:30|2538.32|2525.32|2537.65|2524.65|2538.32|2525.32|2537.45|2524.45|35
1623190840000|2021-06-08 22:20:40|2537.52|2524.52|2537.18|2524.18|2537.53|2524.53|2536.98|2523.98|27
1623190850000|2021-06-08 22:20:50|2537.17|2524.17|2537.62|2524.62|2537.62|2524.62|2537.07|2524.07|30
1623190860000|2021-06-08 22:21:00|2537.64|2524.64|2537.05|2524.05|2537.65|2524.65|2537.01|2524.01|22
1623190870000|2021-06-08 22:21:10|2537.02|2524.02|2536.53|2523.53|2537.07|2524.07|2536.47|2523.47|18
1623190880000|2021-06-08 22:21:20|2536.62|2523.62|2534.68|2521.68|2536.62|2523.62|2534.68|2521.68|31
1623190890000|2021-06-08 22:21:30|2534.72|2521.72|2536.57|2523.57|2536.63|2523.63|2534.5|2521.5|37
1623190900000|2021-06-08 22:21:40|2536.58|2523.58|2537.65|2524.65|2537.91|2524.91|2536.58|2523.58|29
1623190910000|2021-06-08 22:21:50|2537.62|2524.62|2536.87|2523.87|2537.62|2524.62|2536.73|2523.73|28
1623190920000|2021-06-08 22:22:00|2536.86|2523.86|2535.98|2522.98|2537.11|2524.11|2535.98|2522.98|25
1623190930000|2021-06-08 22:22:10|2536.26|2523.26|2536.14|2523.14|2536.44|2523.44|2535.66|2522.66|33
1623190940000|2021-06-08 22:22:20|2536.35|2523.35|2536.6|2523.6|2536.62|2523.62|2536.35|2523.35|22
1623190950000|2021-06-08 22:22:30|2536.61|2523.61|2537.45|2524.45|2537.45|2524.45|2536.61|2523.61|29
1623190960000|2021-06-08 22:22:40|2537.36|2524.36|2538.17|2525.17|2538.86|2525.86|2537.27|2524.27|32
1623190970000|2021-06-08 22:22:50|2538.24|2525.24|2538.07|2525.07|2538.24|2525.24|2537.82|2524.82|31
1623190980000|2021-06-08 22:23:00|2538.13|2525.13|2539.27|2526.27|2539.29|2526.29|2538.05|2525.05|28
1623190990000|2021-06-08 22:23:10|2539.22|2526.22|2540.05|2527.05|2540.05|2527.05|2539.21|2526.21|24
1623191000000|2021-06-08 22:23:20|2540.07|2527.07|2542.16|2529.16|2542.39|2529.39|2540.04|2527.04|34
1623191010000|2021-06-08 22:23:30|2542.17|2529.17|2542.49|2529.49|2542.51|2529.51|2542.07|2529.07|29
1623191020000|2021-06-08 22:23:40|2542.4|2529.4|2542.67|2529.67|2542.67|2529.67|2541.89|2528.89|33
1623191030000|2021-06-08 22:23:50|2542.66|2529.66|2542.93|2529.93|2543.01|2530.01|2542.66|2529.66|25
1623191040000|2021-06-08 22:24:00|2542.91|2529.91|2541.36|2528.36|2542.91|2529.91|2541.36|2528.36|29
1623191050000|2021-06-08 22:24:10|2541.35|2528.35|2537.81|2524.81|2541.37|2528.37|2537.28|2524.28|36
1623191060000|2021-06-08 22:24:20|2537.76|2524.76|2537.25|2524.25|2537.76|2524.76|2536.76|2523.76|31
1623191070000|2021-06-08 22:24:30|2537.35|2524.35|2537.26|2524.26|2537.42|2524.42|2536.72|2523.72|19
1623191080000|2021-06-08 22:24:40|2537.25|2524.25|2538.34|2525.34|2538.34|2525.34|2536.96|2523.96|27
1623191090000|2021-06-08 22:24:50|2538.78|2525.78|2539.83|2526.83|2539.9|2526.9|2538.78|2525.78|32
1623191100000|2021-06-08 22:25:00|2539.81|2526.81|2540.28|2527.28|2540.28|2527.28|2539.77|2526.77|30
1623191110000|2021-06-08 22:25:10|2540.31|2527.31|2542.08|2529.08|2542.15|2529.15|2540.3|2527.3|25
1623191120000|2021-06-08 22:25:20|2542.09|2529.09|2542.83|2529.83|2543.77|2530.77|2541.48|2528.48|35
1623191130000|2021-06-08 22:25:30|2543.12|2530.12|2541.91|2528.91|2543.12|2530.12|2541.87|2528.87|35
1623191140000|2021-06-08 22:25:40|2541.94|2528.94|2542.29|2529.29|2542.29|2529.29|2541.57|2528.57|31
1623191150000|2021-06-08 22:25:50|2542.3|2529.3|2543.01|2530.01|2543.01|2530.01|2542.3|2529.3|29
1623191160000|2021-06-08 22:26:00|2542.97|2529.97|2541.37|2528.37|2543|2530|2541.27|2528.27|32
1623191170000|2021-06-08 22:26:10|2541.38|2528.38|2541.53|2528.53|2541.91|2528.91|2541.3|2528.3|22
1623191180000|2021-06-08 22:26:20|2541.49|2528.49|2542.03|2529.03|2542.08|2529.08|2541.49|2528.49|27
1623191190000|2021-06-08 22:26:30|2542.01|2529.01|2541.93|2528.93|2542.66|2529.66|2541.9|2528.9|32
1623191200000|2021-06-08 22:26:40|2541.94|2528.94|2542.24|2529.24|2542.28|2529.28|2541.94|2528.94|27
1623191210000|2021-06-08 22:26:50|2542.23|2529.23|2542.13|2529.13|2542.96|2529.96|2542.08|2529.08|32
1623191220000|2021-06-08 22:27:00|2542.12|2529.12|2540.72|2527.72|2542.2|2529.2|2540.52|2527.52|31
1623191230000|2021-06-08 22:27:10|2540.81|2527.81|2541.27|2528.27|2541.27|2528.27|2540.81|2527.81|23
1623191240000|2021-06-08 22:27:20|2541.26|2528.26|2541.17|2528.17|2541.93|2528.93|2541.17|2528.17|31
1623191250000|2021-06-08 22:27:30|2540.89|2527.89|2540.69|2527.69|2541.28|2528.28|2540.56|2527.56|26
1623191260000|2021-06-08 22:27:40|2540.71|2527.71|2541.71|2528.71|2542.11|2529.11|2540.14|2527.14|29
1623191270000|2021-06-08 22:27:50|2541.61|2528.61|2542.07|2529.07|2542.07|2529.07|2541.61|2528.61|21
1623191280000|2021-06-08 22:28:00|2542.05|2529.05|2543.07|2530.07|2543.07|2530.07|2541.93|2528.93|24
1623191290000|2021-06-08 22:28:10|2543.11|2530.11|2542.92|2529.92|2543.41|2530.41|2542.83|2529.83|25
1623191300000|2021-06-08 22:28:20|2542.96|2529.96|2543|2530|2543.46|2530.46|2542.95|2529.95|26
1623191310000|2021-06-08 22:28:30|2543.39|2530.39|2543.27|2530.27|2543.4|2530.4|2543|2530|10
1623191320000|2021-06-08 22:28:40|2543.2|2530.2|2543.02|2530.02|2543.55|2530.55|2542.97|2529.97|27
1623191330000|2021-06-08 22:28:50|2542.89|2529.89|2541.8|2528.8|2542.89|2529.89|2541.8|2528.8|29
1623191340000|2021-06-08 22:29:00|2541.81|2528.81|2541.06|2528.06|2542.08|2529.08|2540.9|2527.9|27
1623191350000|2021-06-08 22:29:10|2541|2528|2540.42|2527.42|2541.25|2528.25|2540.41|2527.41|21
1623191360000|2021-06-08 22:29:20|2540.41|2527.41|2540.98|2527.98|2540.98|2527.98|2539.78|2526.78|27
1623191370000|2021-06-08 22:29:30|2540.99|2527.99|2541.46|2528.46|2541.82|2528.82|2540.99|2527.99|30
1623191380000|2021-06-08 22:29:40|2541.47|2528.47|2542.01|2529.01|2542.01|2529.01|2541.43|2528.43|20
1623191390000|2021-06-08 22:29:50|2541.96|2528.96|2542.76|2529.76|2543.01|2530.01|2541.96|2528.96|31
1623191400000|2021-06-08 22:30:00|2542.75|2529.75|2542.65|2529.65|2542.94|2529.94|2542.56|2529.56|31
1623191410000|2021-06-08 22:30:10|2542.62|2529.62|2544.26|2531.26|2544.3|2531.3|2542.62|2529.62|30
1623191420000|2021-06-08 22:30:20|2544.14|2531.14|2544.1|2531.1|2544.29|2531.29|2543.96|2530.96|19
1623191430000|2021-06-08 22:30:30|2544.16|2531.16|2544.11|2531.11|2544.24|2531.24|2544.02|2531.02|22
1623191440000|2021-06-08 22:30:40|2544.14|2531.14|2543.17|2530.17|2544.2|2531.2|2542.23|2529.23|28
1623191450000|2021-06-08 22:30:50|2543.18|2530.18|2542.77|2529.77|2543.18|2530.18|2542.3|2529.3|19
1623191460000|2021-06-08 22:31:00|2542.91|2529.91|2544.06|2531.06|2544.18|2531.18|2542.87|2529.87|28
1623191470000|2021-06-08 22:31:10|2544.08|2531.08|2547.08|2534.08|2547.08|2534.08|2543.73|2530.73|29
1623191480000|2021-06-08 22:31:20|2547.05|2534.05|2551.52|2538.52|2551.52|2538.52|2547.01|2534.01|33
1623191490000|2021-06-08 22:31:30|2551.57|2538.57|2550.64|2537.64|2552.53|2539.53|2550.59|2537.59|35
1623191500000|2021-06-08 22:31:40|2550.5|2537.5|2549.62|2536.62|2551|2538|2549.62|2536.62|36
1623191510000|2021-06-08 22:31:50|2549.57|2536.57|2548.51|2535.51|2549.78|2536.78|2548.36|2535.36|36
1623191520000|2021-06-08 22:32:00|2548.53|2535.53|2551.31|2538.31|2551.31|2538.31|2548.48|2535.48|32
1623191530000|2021-06-08 22:32:10|2551.35|2538.35|2550.32|2537.32|2551.44|2538.44|2550.29|2537.29|24
1623191540000|2021-06-08 22:32:20|2550.27|2537.27|2549.94|2536.94|2550.31|2537.31|2549.09|2536.09|31
1623191550000|2021-06-08 22:32:30|2549.95|2536.95|2548.5|2535.5|2550.07|2537.07|2547.07|2534.07|36
1623191560000|2021-06-08 22:32:40|2548.43|2535.43|2546.79|2533.79|2548.46|2535.46|2546.58|2533.58|27
1623191570000|2021-06-08 22:32:50|2546.77|2533.77|2545.79|2532.79|2546.77|2533.77|2545.74|2532.74|29
1623191580000|2021-06-08 22:33:00|2545.76|2532.76|2543.85|2530.85|2545.76|2532.76|2543.74|2530.74|34
1623191590000|2021-06-08 22:33:10|2543.92|2530.92|2542.51|2529.51|2543.92|2530.92|2542.51|2529.51|35
1623191600000|2021-06-08 22:33:20|2542.72|2529.72|2542.5|2529.5|2543.47|2530.47|2542.5|2529.5|38
1623191610000|2021-06-08 22:33:30|2542.54|2529.54|2541.71|2528.71|2542.57|2529.57|2541.67|2528.67|36
1623191620000|2021-06-08 22:33:40|2541.67|2528.67|2540.58|2527.58|2541.77|2528.77|2540.46|2527.46|34
1623191630000|2021-06-08 22:33:50|2540.64|2527.64|2540.27|2527.27|2540.64|2527.64|2540.27|2527.27|32
1623191640000|2021-06-08 22:34:00|2540.28|2527.28|2541.86|2528.86|2542.13|2529.13|2540.17|2527.17|31
1623191650000|2021-06-08 22:34:10|2541.83|2528.83|2541.94|2528.94|2541.98|2528.98|2541.66|2528.66|22
1623191660000|2021-06-08 22:34:20|2541.97|2528.97|2541.94|2528.94|2541.97|2528.97|2541.64|2528.64|23
1623191670000|2021-06-08 22:34:30|2541.83|2528.83|2541.13|2528.13|2541.83|2528.83|2541.02|2528.02|24
1623191680000|2021-06-08 22:34:40|2541.1|2528.1|2538.55|2525.55|2541.1|2528.1|2538.55|2525.55|35
1623191690000|2021-06-08 22:34:50|2538.42|2525.42|2538.39|2525.39|2538.58|2525.58|2538.05|2525.05|36
1623191700000|2021-06-08 22:35:00|2538.38|2525.38|2536.56|2523.56|2538.38|2525.38|2536.31|2523.31|39
1623191710000|2021-06-08 22:35:10|2536.67|2523.67|2534.55|2521.55|2536.79|2523.79|2534.55|2521.55|37
1623191720000|2021-06-08 22:35:20|2534.57|2521.57|2535.94|2522.94|2536.04|2523.04|2534.57|2521.57|31
1623191730000|2021-06-08 22:35:30|2535.97|2522.97|2535.58|2522.58|2536.41|2523.41|2535.5|2522.5|30
1623191740000|2021-06-08 22:35:40|2535.49|2522.49|2534.33|2521.33|2535.49|2522.49|2533.93|2520.93|38
1623191750000|2021-06-08 22:35:50|2534.39|2521.39|2534.67|2521.67|2534.75|2521.75|2534.15|2521.15|34
1623191760000|2021-06-08 22:36:00|2534.64|2521.64|2533.84|2520.84|2534.66|2521.66|2533.41|2520.41|33
1623191770000|2021-06-08 22:36:10|2533.81|2520.81|2532.35|2519.35|2533.81|2520.81|2532.35|2519.35|34
1623191780000|2021-06-08 22:36:20|2532.41|2519.41|2532.25|2519.25|2532.41|2519.41|2532.11|2519.11|33
1623191790000|2021-06-08 22:36:30|2532.26|2519.26|2531.84|2518.84|2532.26|2519.26|2531.73|2518.73|21
1623191800000|2021-06-08 22:36:40|2531.8|2518.8|2530.77|2517.77|2531.86|2518.86|2530.76|2517.76|27
1623191810000|2021-06-08 22:36:50|2530.71|2517.71|2529.95|2516.95|2530.71|2517.71|2529.32|2516.32|32
1623191820000|2021-06-08 22:37:00|2529.84|2516.84|2532.84|2519.84|2533.07|2520.07|2529.64|2516.64|33
1623191830000|2021-06-08 22:37:10|2532.87|2519.87|2532.61|2519.61|2532.97|2519.97|2532.61|2519.61|22
1623191840000|2021-06-08 22:37:20|2532.47|2519.47|2532.74|2519.74|2532.74|2519.74|2532.46|2519.46|18
1623191850000|2021-06-08 22:37:30|2532.78|2519.78|2534.12|2521.12|2534.49|2521.49|2532.68|2519.68|29
1623191860000|2021-06-08 22:37:40|2534.23|2521.23|2534.22|2521.22|2534.36|2521.36|2534.04|2521.04|28
1623191870000|2021-06-08 22:37:50|2534.24|2521.24|2534.31|2521.31|2534.63|2521.63|2534.19|2521.19|24
1623191880000|2021-06-08 22:38:00|2534.39|2521.39|2535.16|2522.16|2535.16|2522.16|2534.16|2521.16|28
1623191890000|2021-06-08 22:38:10|2535.14|2522.14|2535.59|2522.59|2535.69|2522.69|2535.05|2522.05|21
1623191900000|2021-06-08 22:38:20|2535.53|2522.53|2535.56|2522.56|2536.75|2523.75|2535.53|2522.53|29
1623191910000|2021-06-08 22:38:30|2535.49|2522.49|2534.44|2521.44|2535.51|2522.51|2534.44|2521.44|24
1623191920000|2021-06-08 22:38:40|2534.1|2521.1|2535.02|2522.02|2535.09|2522.09|2533.02|2520.02|36
1623191930000|2021-06-08 22:38:50|2535.17|2522.17|2535.75|2522.75|2535.96|2522.96|2535.17|2522.17|35
1623191940000|2021-06-08 22:39:00|2535.76|2522.76|2534.85|2521.85|2535.76|2522.76|2534.85|2521.85|25
1623191950000|2021-06-08 22:39:10|2534.84|2521.84|2532.73|2519.73|2534.91|2521.91|2532.62|2519.62|33
1623191960000|2021-06-08 22:39:20|2532.63|2519.63|2532.7|2519.7|2532.97|2519.97|2532.58|2519.58|27
1623191970000|2021-06-08 22:39:30|2532.67|2519.67|2531.41|2518.41|2532.67|2519.67|2531.24|2518.24|33
1623191980000|2021-06-08 22:39:40|2531.4|2518.4|2531.67|2518.67|2531.69|2518.69|2531.19|2518.19|25
1623191990000|2021-06-08 22:39:50|2531.74|2518.74|2532.72|2519.72|2532.72|2519.72|2531.69|2518.69|26
1623192000000|2021-06-08 22:40:00|2532.81|2519.81|2535.59|2522.59|2536.24|2523.24|2532.63|2519.63|35
1623192010000|2021-06-08 22:40:10|2535.79|2522.79|2535.5|2522.5|2535.82|2522.82|2534.95|2521.95|32
1623192020000|2021-06-08 22:40:20|2535.62|2522.62|2534.34|2521.34|2535.7|2522.7|2533.93|2520.93|30
1623192030000|2021-06-08 22:40:30|2534.13|2521.13|2533.72|2520.72|2534.18|2521.18|2533.5|2520.5|24
1623192040000|2021-06-08 22:40:40|2533.71|2520.71|2533.95|2520.95|2533.95|2520.95|2533.71|2520.71|14
1623192050000|2021-06-08 22:40:50|2533.94|2520.94|2534.08|2521.08|2534.34|2521.34|2533.94|2520.94|21
1623192060000|2021-06-08 22:41:00|2534.15|2521.15|2532.01|2519.01|2534.29|2521.29|2532.01|2519.01|29
1623192070000|2021-06-08 22:41:10|2532.05|2519.05|2531.3|2518.3|2532.47|2519.47|2531.3|2518.3|29
1623192080000|2021-06-08 22:41:20|2531.29|2518.29|2532.14|2519.14|2532.14|2519.14|2531.29|2518.29|26
1623192090000|2021-06-08 22:41:30|2532.18|2519.18|2531.36|2518.36|2532.19|2519.19|2531.35|2518.35|17
1623192100000|2021-06-08 22:41:40|2531.35|2518.35|2531.14|2518.14|2531.73|2518.73|2531.08|2518.08|27
1623192110000|2021-06-08 22:41:50|2531.16|2518.16|2530.61|2517.61|2531.25|2518.25|2530.29|2517.29|31
1623192120000|2021-06-08 22:42:00|2530.64|2517.64|2530.73|2517.73|2530.73|2517.73|2530.3|2517.3|34
1623192130000|2021-06-08 22:42:10|2530.77|2517.77|2530.38|2517.38|2530.85|2517.85|2530.32|2517.32|27
1623192140000|2021-06-08 22:42:20|2530.29|2517.29|2528.14|2515.14|2530.33|2517.33|2528.14|2515.14|34
1623192150000|2021-06-08 22:42:30|2528.03|2515.03|2529.09|2516.09|2529.09|2516.09|2527.24|2514.24|34
1623192160000|2021-06-08 22:42:40|2528.83|2515.83|2528.55|2515.55|2528.85|2515.85|2528.41|2515.41|35
1623192170000|2021-06-08 22:42:50|2528.56|2515.56|2528.35|2515.35|2528.56|2515.56|2527.61|2514.61|19
1623192180000|2021-06-08 22:43:00|2528.27|2515.27|2530.48|2517.48|2530.62|2517.62|2528.1|2515.1|35
1623192190000|2021-06-08 22:43:10|2530.55|2517.55|2528.8|2515.8|2530.6|2517.6|2528.8|2515.8|36
1623192200000|2021-06-08 22:43:20|2528.78|2515.78|2530.36|2517.36|2530.36|2517.36|2528.56|2515.56|32
1623192210000|2021-06-08 22:43:30|2530.37|2517.37|2529|2516|2530.37|2517.37|2528.99|2515.99|36
1623192220000|2021-06-08 22:43:40|2529.02|2516.02|2530.16|2517.16|2530.16|2517.16|2528.9|2515.9|33
1623192230000|2021-06-08 22:43:50|2530.15|2517.15|2531.66|2518.66|2531.66|2518.66|2530.01|2517.01|28
1623192240000|2021-06-08 22:44:00|2531.67|2518.67|2530.94|2517.94|2531.77|2518.77|2530.78|2517.78|28
1623192250000|2021-06-08 22:44:10|2530.85|2517.85|2530.04|2517.04|2530.88|2517.88|2529.89|2516.89|30
1623192260000|2021-06-08 22:44:20|2529.96|2516.96|2530.51|2517.51|2530.51|2517.51|2529.96|2516.96|17
1623192270000|2021-06-08 22:44:30|2530.78|2517.78|2529.98|2516.98|2531.75|2518.75|2529.92|2516.92|30
1623192280000|2021-06-08 22:44:40|2530.02|2517.02|2530.47|2517.47|2530.48|2517.48|2529.94|2516.94|27
1623192290000|2021-06-08 22:44:50|2530.48|2517.48|2529.87|2516.87|2530.48|2517.48|2529.76|2516.76|22
1623192300000|2021-06-08 22:45:00|2529.96|2516.96|2531.67|2518.67|2531.67|2518.67|2529.96|2516.96|29
1623192310000|2021-06-08 22:45:10|2531.66|2518.66|2532.76|2519.76|2532.89|2519.89|2531.47|2518.47|28
1623192320000|2021-06-08 22:45:20|2532.92|2519.92|2532.56|2519.56|2533.25|2520.25|2532.22|2519.22|35
1623192330000|2021-06-08 22:45:30|2532.53|2519.53|2533.42|2520.42|2533.44|2520.44|2532.29|2519.29|30
1623192340000|2021-06-08 22:45:40|2533.47|2520.47|2532.05|2519.05|2533.47|2520.47|2532.05|2519.05|30
1623192350000|2021-06-08 22:45:50|2532.04|2519.04|2531.67|2518.67|2532.11|2519.11|2531.66|2518.66|20
1623192360000|2021-06-08 22:46:00|2531.69|2518.69|2531.62|2518.62|2531.74|2518.74|2530.7|2517.7|29
1623192370000|2021-06-08 22:46:10|2531.6|2518.6|2533.4|2520.4|2533.4|2520.4|2531.6|2518.6|34
1623192380000|2021-06-08 22:46:20|2533.35|2520.35|2534.93|2521.93|2535.16|2522.16|2533.26|2520.26|32
1623192390000|2021-06-08 22:46:30|2535.02|2522.02|2535.24|2522.24|2535.24|2522.24|2534.08|2521.08|32
1623192400000|2021-06-08 22:46:40|2535.28|2522.28|2534.8|2521.8|2535.34|2522.34|2534.54|2521.54|33
1623192410000|2021-06-08 22:46:50|2534.64|2521.64|2534.83|2521.83|2534.91|2521.91|2534.57|2521.57|26
1623192420000|2021-06-08 22:47:00|2534.78|2521.78|2532.32|2519.32|2534.8|2521.8|2532.32|2519.32|33
1623192430000|2021-06-08 22:47:10|2532.33|2519.33|2530.93|2517.93|2532.71|2519.71|2530.93|2517.93|31
1623192440000|2021-06-08 22:47:20|2530.91|2517.91|2531.85|2518.85|2531.85|2518.85|2530.85|2517.85|36
1623192450000|2021-06-08 22:47:30|2532.34|2519.34|2532.53|2519.53|2532.53|2519.53|2531.23|2518.23|26
1623192460000|2021-06-08 22:47:40|2532.59|2519.59|2532.9|2519.9|2533.02|2520.02|2531.97|2518.97|25
1623192470000|2021-06-08 22:47:50|2532.95|2519.95|2531.83|2518.83|2532.98|2519.98|2531.66|2518.66|35
1623192480000|2021-06-08 22:48:00|2532.14|2519.14|2532.22|2519.22|2532.61|2519.61|2531.9|2518.9|24
1623192490000|2021-06-08 22:48:10|2532.26|2519.26|2533.29|2520.29|2533.29|2520.29|2531.71|2518.71|29
1623192500000|2021-06-08 22:48:20|2533.33|2520.33|2533.69|2520.69|2533.93|2520.93|2532.74|2519.74|29
1623192510000|2021-06-08 22:48:30|2533.7|2520.7|2532.17|2519.17|2533.78|2520.78|2532.17|2519.17|32
1623192520000|2021-06-08 22:48:40|2532.16|2519.16|2531.14|2518.14|2532.18|2519.18|2531.14|2518.14|24
1623192530000|2021-06-08 22:48:50|2531.12|2518.12|2528.95|2515.95|2531.13|2518.13|2528.95|2515.95|36
1623192540000|2021-06-08 22:49:00|2529.11|2516.11|2527.44|2514.44|2529.19|2516.19|2527.44|2514.44|37
1623192550000|2021-06-08 22:49:10|2527.45|2514.45|2526.82|2513.82|2527.45|2514.45|2526.14|2513.14|35
1623192560000|2021-06-08 22:49:20|2526.59|2513.59|2526.51|2513.51|2526.81|2513.81|2525.91|2512.91|33
1623192570000|2021-06-08 22:49:30|2526.49|2513.49|2525.83|2512.83|2526.49|2513.49|2525.79|2512.79|34
1623192580000|2021-06-08 22:49:40|2525.89|2512.89|2524.27|2511.27|2525.89|2512.89|2524.08|2511.08|36
1623192590000|2021-06-08 22:49:50|2524.47|2511.47|2523.27|2510.27|2524.53|2511.53|2523.17|2510.17|31
1623192600000|2021-06-08 22:50:00|2523.36|2510.36|2526.45|2513.45|2526.64|2513.64|2523.36|2510.36|39
1623192610000|2021-06-08 22:50:10|2526.38|2513.38|2527.44|2514.44|2527.52|2514.52|2526.37|2513.37|37
1623192620000|2021-06-08 22:50:20|2527.43|2514.43|2527.26|2514.26|2527.43|2514.43|2526.63|2513.63|33
1623192630000|2021-06-08 22:50:30|2527.33|2514.33|2526.95|2513.95|2527.52|2514.52|2526.16|2513.16|37
1623192640000|2021-06-08 22:50:40|2527.25|2514.25|2528.11|2515.11|2528.35|2515.35|2526.65|2513.65|24
1623192650000|2021-06-08 22:50:50|2528.13|2515.13|2527.52|2514.52|2528.13|2515.13|2526.57|2513.57|26
1623192660000|2021-06-08 22:51:00|2527.61|2514.61|2525.78|2512.78|2527.61|2514.61|2525.25|2512.25|36
1623192670000|2021-06-08 22:51:10|2525.66|2512.66|2524.28|2511.28|2525.77|2512.77|2524.25|2511.25|34
1623192680000|2021-06-08 22:51:20|2524.29|2511.29|2524.77|2511.77|2524.77|2511.77|2524.27|2511.27|21
1623192690000|2021-06-08 22:51:30|2525.01|2512.01|2523.26|2510.26|2525.38|2512.38|2523.24|2510.24|31
1623192700000|2021-06-08 22:51:40|2523.4|2510.4|2523.44|2510.44|2523.45|2510.45|2523.11|2510.11|27
1623192710000|2021-06-08 22:51:50|2523.52|2510.52|2523.09|2510.09|2523.82|2510.82|2522.92|2509.92|26
1623192720000|2021-06-08 22:52:00|2523.1|2510.1|2522.85|2509.85|2524.04|2511.04|2522.77|2509.77|30
1623192730000|2021-06-08 22:52:10|2522.77|2509.77|2521.97|2508.97|2522.77|2509.77|2520.83|2507.83|34
1623192740000|2021-06-08 22:52:20|2522.02|2509.02|2523.37|2510.37|2523.37|2510.37|2521.95|2508.95|34
1623192750000|2021-06-08 22:52:30|2523.43|2510.43|2522.8|2509.8|2523.49|2510.49|2522.65|2509.65|26
1623192760000|2021-06-08 22:52:40|2522.73|2509.73|2522.27|2509.27|2523.05|2510.05|2522.26|2509.26|28
1623192770000|2021-06-08 22:52:50|2522.17|2509.17|2521.64|2508.64|2522.17|2509.17|2521.64|2508.64|30
1623192780000|2021-06-08 22:53:00|2521.54|2508.54|2521.79|2508.79|2522.17|2509.17|2520.95|2507.95|32
1623192790000|2021-06-08 22:53:10|2521.8|2508.8|2522.33|2509.33|2522.33|2509.33|2521.41|2508.41|32
1623192800000|2021-06-08 22:53:20|2522.46|2509.46|2521.76|2508.76|2523.05|2510.05|2521.59|2508.59|30
1623192810000|2021-06-08 22:53:30|2521.8|2508.8|2520.76|2507.76|2521.84|2508.84|2520.65|2507.65|24
1623192820000|2021-06-08 22:53:40|2520.74|2507.74|2519.61|2506.61|2520.74|2507.74|2519.27|2506.27|33
1623192830000|2021-06-08 22:53:50|2519.53|2506.53|2521.15|2508.15|2521.22|2508.22|2519.38|2506.38|32
1623192840000|2021-06-08 22:54:00|2521.12|2508.12|2522.19|2509.19|2522.6|2509.6|2521.06|2508.06|28
1623192850000|2021-06-08 22:54:10|2522.2|2509.2|2522.25|2509.25|2522.7|2509.7|2522.19|2509.19|25
1623192860000|2021-06-08 22:54:20|2522.26|2509.26|2522.41|2509.41|2522.41|2509.41|2521.87|2508.87|38
1623192870000|2021-06-08 22:54:30|2522.5|2509.5|2523.85|2510.85|2523.93|2510.93|2522.28|2509.28|21
1623192880000|2021-06-08 22:54:40|2523.83|2510.83|2524.39|2511.39|2524.55|2511.55|2523.69|2510.69|25
1623192890000|2021-06-08 22:54:50|2524.44|2511.44|2523.57|2510.57|2524.64|2511.64|2523.46|2510.46|30
1623192900000|2021-06-08 22:55:00|2523.62|2510.62|2523.7|2510.7|2523.91|2510.91|2523.62|2510.62|18
1623192910000|2021-06-08 22:55:10|2523.71|2510.71|2523.16|2510.16|2523.72|2510.72|2523.13|2510.13|25
1623192920000|2021-06-08 22:55:20|2523.19|2510.19|2523.5|2510.5|2523.5|2510.5|2523.16|2510.16|20
1623192930000|2021-06-08 22:55:30|2523.47|2510.47|2523.87|2510.87|2524.35|2511.35|2523.47|2510.47|27
1623192940000|2021-06-08 22:55:40|2523.99|2510.99|2524.18|2511.18|2524.21|2511.21|2523.8|2510.8|24
1623192950000|2021-06-08 22:55:50|2524.44|2511.44|2526.01|2513.01|2526.11|2513.11|2524.44|2511.44|39
1623192960000|2021-06-08 22:56:00|2526.11|2513.11|2526.67|2513.67|2526.67|2513.67|2525.86|2512.86|31
1623192970000|2021-06-08 22:56:10|2526.68|2513.68|2529.03|2516.03|2529.3|2516.3|2526.14|2513.14|36
1623192980000|2021-06-08 22:56:20|2528.98|2515.98|2528.58|2515.58|2530.07|2517.07|2528.58|2515.58|32
1623192990000|2021-06-08 22:56:30|2528.56|2515.56|2529.11|2516.11|2529.15|2516.15|2527.95|2514.95|33
1623193000000|2021-06-08 22:56:40|2529|2516|2528.84|2515.84|2529.38|2516.38|2528.81|2515.81|25
1623193010000|2021-06-08 22:56:50|2528.82|2515.82|2528.14|2515.14|2529.15|2516.15|2528.07|2515.07|35
1623193020000|2021-06-08 22:57:00|2528.11|2515.11|2528.11|2515.11|2528.15|2515.15|2527.78|2514.78|24
1623193030000|2021-06-08 22:57:10|2528.07|2515.07|2526.46|2513.46|2528.07|2515.07|2526.46|2513.46|26
1623193040000|2021-06-08 22:57:20|2527.11|2514.11|2528.36|2515.36|2528.36|2515.36|2526.62|2513.62|27
1623193050000|2021-06-08 22:57:30|2528.39|2515.39|2528.83|2515.83|2528.85|2515.85|2528.39|2515.39|20
1623193060000|2021-06-08 22:57:40|2528.84|2515.84|2528.84|2515.84|2528.91|2515.91|2528.53|2515.53|32
1623193070000|2021-06-08 22:57:50|2528.85|2515.85|2530.51|2517.51|2530.66|2517.66|2528.85|2515.85|26
1623193080000|2021-06-08 22:58:00|2530.38|2517.38|2530.59|2517.59|2530.61|2517.61|2529.79|2516.79|35
1623193090000|2021-06-08 22:58:10|2530.58|2517.58|2529.75|2516.75|2530.66|2517.66|2529.64|2516.64|25
1623193100000|2021-06-08 22:58:20|2529.77|2516.77|2530.6|2517.6|2530.63|2517.63|2529.77|2516.77|30
1623193110000|2021-06-08 22:58:30|2530.62|2517.62|2530.79|2517.79|2530.8|2517.8|2530.52|2517.52|18
1623193120000|2021-06-08 22:58:40|2530.8|2517.8|2530.38|2517.38|2530.8|2517.8|2530.38|2517.38|19
1623193130000|2021-06-08 22:58:50|2531.19|2518.19|2531.35|2518.35|2531.39|2518.39|2530.96|2517.96|18
1623193140000|2021-06-08 22:59:00|2531.28|2518.28|2531.13|2518.13|2531.82|2518.82|2531.02|2518.02|30
1623193150000|2021-06-08 22:59:10|2531.1|2518.1|2530.95|2517.95|2531.1|2518.1|2530.02|2517.02|24
1623193160000|2021-06-08 22:59:20|2530.94|2517.94|2530.1|2517.1|2530.94|2517.94|2530.1|2517.1|17
1623193170000|2021-06-08 22:59:30|2530.05|2517.05|2528.79|2515.79|2530.05|2517.05|2528.73|2515.73|26
1623193180000|2021-06-08 22:59:40|2528.78|2515.78|2528.72|2515.72|2528.9|2515.9|2528.67|2515.67|23
1623193190000|2021-06-08 22:59:50|2528.77|2515.77|2528.82|2515.82|2528.9|2515.9|2528.77|2515.77|21
1623193200000|2021-06-08 23:00:00|2528.83|2515.83|2530.85|2517.85|2530.85|2517.85|2528.83|2515.83|33
1623193210000|2021-06-08 23:00:10|2530.86|2517.86|2530.99|2517.99|2531.06|2518.06|2530.77|2517.77|30
1623193220000|2021-06-08 23:00:20|2531.11|2518.11|2531.21|2518.21|2531.82|2518.82|2531.11|2518.11|36
1623193230000|2021-06-08 23:00:30|2531.24|2518.24|2530.96|2517.96|2531.83|2518.83|2530.91|2517.91|24
1623193240000|2021-06-08 23:00:40|2531.01|2518.01|2532.01|2519.01|2532.31|2519.31|2530.95|2517.95|34
1623193250000|2021-06-08 23:00:50|2531.67|2518.67|2532.15|2519.15|2532.25|2519.25|2530.96|2517.96|32
1623193260000|2021-06-08 23:01:00|2532.04|2519.04|2532.29|2519.29|2532.29|2519.29|2531.89|2518.89|22
1623193270000|2021-06-08 23:01:10|2532.37|2519.37|2532.63|2519.63|2532.63|2519.63|2532.35|2519.35|8
1623193280000|2021-06-08 23:01:20|2532.69|2519.69|2533.32|2520.32|2533.36|2520.36|2532.69|2519.69|25
1623193290000|2021-06-08 23:01:30|2533.33|2520.33|2533.35|2520.35|2533.35|2520.35|2532.58|2519.58|28
1623193300000|2021-06-08 23:01:40|2533.36|2520.36|2533.37|2520.37|2533.63|2520.63|2533.36|2520.36|26
1623193310000|2021-06-08 23:01:50|2533.41|2520.41|2533.48|2520.48|2533.66|2520.66|2533.28|2520.28|28
1623193320000|2021-06-08 23:02:00|2533.46|2520.46|2533.75|2520.75|2533.75|2520.75|2533.46|2520.46|26
1623193330000|2021-06-08 23:02:10|2533.76|2520.76|2532.85|2519.85|2533.82|2520.82|2532.08|2519.08|17
1623193340000|2021-06-08 23:02:20|2532.79|2519.79|2533.5|2520.5|2533.52|2520.52|2532.79|2519.79|22
1623193350000|2021-06-08 23:02:30|2533.47|2520.47|2533.74|2520.74|2533.78|2520.78|2533.47|2520.47|19
1623193360000|2021-06-08 23:02:40|2533.75|2520.75|2535.27|2522.27|2535.27|2522.27|2533.75|2520.75|25
1623193370000|2021-06-08 23:02:50|2535.48|2522.48|2536.03|2523.03|2536.28|2523.28|2535.24|2522.24|34
1623193380000|2021-06-08 23:03:00|2536.04|2523.04|2540.93|2527.93|2541.23|2528.23|2536.04|2523.04|38
1623193390000|2021-06-08 23:03:10|2541.07|2528.07|2542.93|2529.93|2543.27|2530.27|2541.03|2528.03|33
1623193400000|2021-06-08 23:03:20|2543.13|2530.13|2541.44|2528.44|2543.13|2530.13|2540.87|2527.87|32
1623193410000|2021-06-08 23:03:30|2541.75|2528.75|2543.54|2530.54|2543.54|2530.54|2541.09|2528.09|33
1623193420000|2021-06-08 23:03:40|2543.59|2530.59|2544.46|2531.46|2544.65|2531.65|2543.4|2530.4|34
1623193430000|2021-06-08 23:03:50|2544.71|2531.71|2545.31|2532.31|2546.47|2533.47|2544.71|2531.71|34
1623193440000|2021-06-08 23:04:00|2545.24|2532.24|2544.69|2531.69|2545.58|2532.58|2544.69|2531.69|25
1623193450000|2021-06-08 23:04:10|2544.64|2531.64|2541.87|2528.87|2544.67|2531.67|2541.7|2528.7|34
1623193460000|2021-06-08 23:04:20|2541.85|2528.85|2540.36|2527.36|2541.85|2528.85|2539.98|2526.98|30
1623193470000|2021-06-08 23:04:30|2540.39|2527.39|2539.48|2526.48|2541.13|2528.13|2539.48|2526.48|31
1623193480000|2021-06-08 23:04:40|2539.4|2526.4|2540.08|2527.08|2540.08|2527.08|2539.4|2526.4|25
1623193490000|2021-06-08 23:04:50|2540.2|2527.2|2540.21|2527.21|2540.35|2527.35|2539.71|2526.71|34
1623193500000|2021-06-08 23:05:00|2540.29|2527.29|2541.89|2528.89|2542.3|2529.3|2539.8|2526.8|33
1623193510000|2021-06-08 23:05:10|2542.05|2529.05|2542.93|2529.93|2542.96|2529.96|2541.23|2528.23|35
1623193520000|2021-06-08 23:05:20|2542.82|2529.82|2542.28|2529.28|2542.82|2529.82|2542.08|2529.08|26
1623193530000|2021-06-08 23:05:30|2542.06|2529.06|2542.98|2529.98|2542.98|2529.98|2542.06|2529.06|27
1623193540000|2021-06-08 23:05:40|2542.95|2529.95|2542.19|2529.19|2543.11|2530.11|2542.14|2529.14|30
1623193550000|2021-06-08 23:05:50|2542.22|2529.22|2542.63|2529.63|2542.77|2529.77|2542.12|2529.12|22
1623193560000|2021-06-08 23:06:00|2542.58|2529.58|2540.75|2527.75|2542.7|2529.7|2540.53|2527.53|29
1623193570000|2021-06-08 23:06:10|2540.78|2527.78|2541.91|2528.91|2542.03|2529.03|2540.77|2527.77|33
1623193580000|2021-06-08 23:06:20|2542|2529|2543.29|2530.29|2543.67|2530.67|2541.89|2528.89|35
1623193590000|2021-06-08 23:06:30|2543.06|2530.06|2543.71|2530.71|2544.58|2531.58|2543.05|2530.05|38
1623193600000|2021-06-08 23:06:40|2543.8|2530.8|2544.25|2531.25|2544.55|2531.55|2543.72|2530.72|31
1623193610000|2021-06-08 23:06:50|2544.28|2531.28|2543.58|2530.58|2544.52|2531.52|2543.1|2530.1|35
1623193620000|2021-06-08 23:07:00|2543.65|2530.65|2542.7|2529.7|2543.88|2530.88|2542.68|2529.68|32
1623193630000|2021-06-08 23:07:10|2542.59|2529.59|2540.94|2527.94|2542.59|2529.59|2540.94|2527.94|33
1623193640000|2021-06-08 23:07:20|2540.48|2527.48|2541.03|2528.03|2541.2|2528.2|2539.96|2526.96|36
1623193650000|2021-06-08 23:07:30|2540.88|2527.88|2540.6|2527.6|2541.06|2528.06|2540.37|2527.37|29
1623193660000|2021-06-08 23:07:40|2540.61|2527.61|2539.28|2526.28|2540.99|2527.99|2539.2|2526.2|37
1623193670000|2021-06-08 23:07:50|2539.14|2526.14|2540.15|2527.15|2540.26|2527.26|2538.97|2525.97|33
1623193680000|2021-06-08 23:08:00|2540.13|2527.13|2540.27|2527.27|2540.37|2527.37|2540.13|2527.13|30
1623193690000|2021-06-08 23:08:10|2540.2|2527.2|2540.94|2527.94|2540.94|2527.94|2539.87|2526.87|31
1623193700000|2021-06-08 23:08:20|2541.15|2528.15|2540.79|2527.79|2541.2|2528.2|2540.5|2527.5|32
1623193710000|2021-06-08 23:08:30|2540.71|2527.71|2539.74|2526.74|2540.78|2527.78|2539.57|2526.57|31
1623193720000|2021-06-08 23:08:40|2539.69|2526.69|2537.09|2524.09|2539.7|2526.7|2536.8|2523.8|32
1623193730000|2021-06-08 23:08:50|2537.25|2524.25|2536.08|2523.08|2537.42|2524.42|2536|2523|29
1623193740000|2021-06-08 23:09:00|2536|2523|2536.33|2523.33|2536.33|2523.33|2535.93|2522.93|22
1623193750000|2021-06-08 23:09:10|2536.27|2523.27|2536.56|2523.56|2536.58|2523.58|2535.49|2522.49|37
1623193760000|2021-06-08 23:09:20|2536.62|2523.62|2537.16|2524.16|2537.21|2524.21|2536.23|2523.23|33
1623193770000|2021-06-08 23:09:30|2536.94|2523.94|2537.11|2524.11|2537.17|2524.17|2536.87|2523.87|27
1623193780000|2021-06-08 23:09:40|2537.1|2524.1|2538.36|2525.36|2538.36|2525.36|2536.97|2523.97|33
1623193790000|2021-06-08 23:09:50|2538.39|2525.39|2537.79|2524.79|2538.93|2525.93|2537.79|2524.79|34
1623193800000|2021-06-08 23:10:00|2537.65|2524.65|2542.55|2529.55|2542.55|2529.55|2537.65|2524.65|34
1623193810000|2021-06-08 23:10:10|2542.61|2529.61|2543.55|2530.55|2544|2531|2541.22|2528.22|36
1623193820000|2021-06-08 23:10:20|2543.74|2530.74|2543.82|2530.82|2544.19|2531.19|2543.68|2530.68|31
1623193830000|2021-06-08 23:10:30|2543.9|2530.9|2543.31|2530.31|2544|2531|2542.86|2529.86|28
1623193840000|2021-06-08 23:10:40|2543.25|2530.25|2544.41|2531.41|2544.74|2531.74|2543.25|2530.25|36
1623193850000|2021-06-08 23:10:50|2544.4|2531.4|2544.13|2531.13|2544.41|2531.41|2543.43|2530.43|33
1623193860000|2021-06-08 23:11:00|2544.16|2531.16|2541.52|2528.52|2544.16|2531.16|2540.96|2527.96|35
1623193870000|2021-06-08 23:11:10|2541.44|2528.44|2542.36|2529.36|2543.38|2530.38|2541.44|2528.44|34
1623193880000|2021-06-08 23:11:20|2542.42|2529.42|2542.18|2529.18|2542.45|2529.45|2541.4|2528.4|33
1623193890000|2021-06-08 23:11:30|2542.48|2529.48|2541.7|2528.7|2542.6|2529.6|2541.61|2528.61|30
1623193900000|2021-06-08 23:11:40|2541.67|2528.67|2541.62|2528.62|2542.44|2529.44|2541.41|2528.41|29
1623193910000|2021-06-08 23:11:50|2541.65|2528.65|2541.54|2528.54|2542.57|2529.57|2541.54|2528.54|29
1623193920000|2021-06-08 23:12:00|2541.59|2528.59|2542.03|2529.03|2542.07|2529.07|2541.36|2528.36|24
1623193930000|2021-06-08 23:12:10|2542.04|2529.04|2543.57|2530.57|2543.83|2530.83|2542.04|2529.04|28
1623193940000|2021-06-08 23:12:20|2543.79|2530.79|2542.82|2529.82|2543.79|2530.79|2542.78|2529.78|35
1623193950000|2021-06-08 23:12:30|2542.88|2529.88|2541.9|2528.9|2542.88|2529.88|2541.68|2528.68|35
1623193960000|2021-06-08 23:12:40|2541.87|2528.87|2542.1|2529.1|2542.4|2529.4|2541.87|2528.87|26
1623193970000|2021-06-08 23:12:50|2542.09|2529.09|2541.07|2528.07|2542.09|2529.09|2541.07|2528.07|24
1623193980000|2021-06-08 23:13:00|2541.09|2528.09|2540.73|2527.73|2541.12|2528.12|2540.73|2527.73|27
1623193990000|2021-06-08 23:13:10|2540.27|2527.27|2539.95|2526.95|2540.35|2527.35|2539.72|2526.72|35
1623194000000|2021-06-08 23:13:20|2539.99|2526.99|2541.86|2528.86|2542.38|2529.38|2539.9|2526.9|35
1623194010000|2021-06-08 23:13:30|2541.89|2528.89|2541.89|2528.89|2542.13|2529.13|2541.85|2528.85|29
1623194020000|2021-06-08 23:13:40|2542.02|2529.02|2541.85|2528.85|2542.08|2529.08|2541.77|2528.77|31
1623194030000|2021-06-08 23:13:50|2541.92|2528.92|2542.01|2529.01|2542.1|2529.1|2541.89|2528.89|31
1623194040000|2021-06-08 23:14:00|2542|2529|2542.79|2529.79|2543.16|2530.16|2541.97|2528.97|32
1623194050000|2021-06-08 23:14:10|2542.72|2529.72|2542.71|2529.71|2542.93|2529.93|2542.65|2529.65|32
1623194060000|2021-06-08 23:14:20|2542.7|2529.7|2541.65|2528.65|2542.7|2529.7|2541.57|2528.57|20
1623194070000|2021-06-08 23:14:30|2541.58|2528.58|2541.6|2528.6|2541.75|2528.75|2541.52|2528.52|25
1623194080000|2021-06-08 23:14:40|2541.74|2528.74|2539.85|2526.85|2541.86|2528.86|2539.85|2526.85|30
1623194090000|2021-06-08 23:14:50|2539.73|2526.73|2538.61|2525.61|2539.81|2526.81|2538.51|2525.51|32
1623194100000|2021-06-08 23:15:00|2538.25|2525.25|2537.96|2524.96|2538.62|2525.62|2537.96|2524.96|19
1623194110000|2021-06-08 23:15:10|2537.55|2524.55|2535.66|2522.66|2537.79|2524.79|2535.15|2522.15|36
1623194120000|2021-06-08 23:15:20|2535.34|2522.34|2532.9|2519.9|2535.34|2522.34|2532.86|2519.86|30
1623194130000|2021-06-08 23:15:30|2532.94|2519.94|2532.39|2519.39|2532.94|2519.94|2531.88|2518.88|33
1623194140000|2021-06-08 23:15:40|2532.3|2519.3|2532.11|2519.11|2532.94|2519.94|2531.94|2518.94|33
1623194150000|2021-06-08 23:15:50|2532.08|2519.08|2531.14|2518.14|2532.12|2519.12|2531.14|2518.14|23
1623194160000|2021-06-08 23:16:00|2531.19|2518.19|2531.72|2518.72|2532.11|2519.11|2531.14|2518.14|27
1623194170000|2021-06-08 23:16:10|2531.76|2518.76|2531.13|2518.13|2531.89|2518.89|2531.1|2518.1|24
1623194180000|2021-06-08 23:16:20|2531.1|2518.1|2531.19|2518.19|2531.87|2518.87|2531.1|2518.1|31
1623194190000|2021-06-08 23:16:30|2531.25|2518.25|2531.44|2518.44|2531.46|2518.46|2531.05|2518.05|21
1623194200000|2021-06-08 23:16:40|2531.53|2518.53|2531.6|2518.6|2532.67|2519.67|2531.53|2518.53|28
1623194210000|2021-06-08 23:16:50|2531.3|2518.3|2530.03|2517.03|2531.36|2518.36|2530.03|2517.03|28
1623194220000|2021-06-08 23:17:00|2530.02|2517.02|2529.94|2516.94|2530.38|2517.38|2529.79|2516.79|21
1623194230000|2021-06-08 23:17:10|2529.84|2516.84|2529.22|2516.22|2530.32|2517.32|2529.22|2516.22|26
1623194240000|2021-06-08 23:17:20|2529.18|2516.18|2528.11|2515.11|2529.18|2516.18|2527.73|2514.73|25
1623194250000|2021-06-08 23:17:30|2528.23|2515.23|2529.64|2516.64|2529.64|2516.64|2528.23|2515.23|31
1623194260000|2021-06-08 23:17:40|2529.95|2516.95|2529.43|2516.43|2530.23|2517.23|2529.4|2516.4|31
1623194270000|2021-06-08 23:17:50|2529.38|2516.38|2529.01|2516.01|2529.66|2516.66|2529.01|2516.01|29
1623194280000|2021-06-08 23:18:00|2529.02|2516.02|2531|2518|2531.13|2518.13|2529.02|2516.02|33
1623194290000|2021-06-08 23:18:10|2530.9|2517.9|2531.26|2518.26|2531.45|2518.45|2530.82|2517.82|18
1623194300000|2021-06-08 23:18:20|2531.23|2518.23|2531.58|2518.58|2531.66|2518.66|2531.11|2518.11|24
1623194310000|2021-06-08 23:18:30|2531.52|2518.52|2531.85|2518.85|2531.85|2518.85|2531.47|2518.47|19
1623194320000|2021-06-08 23:18:40|2531.86|2518.86|2532.87|2519.87|2533.26|2520.26|2531.72|2518.72|34
1623194330000|2021-06-08 23:18:50|2532.85|2519.85|2532.51|2519.51|2532.92|2519.92|2532.35|2519.35|23
1623194340000|2021-06-08 23:19:00|2532.34|2519.34|2529.23|2516.23|2532.34|2519.34|2529.23|2516.23|30
1623194350000|2021-06-08 23:19:10|2529.21|2516.21|2528.9|2515.9|2529.21|2516.21|2528.71|2515.71|26
1623194360000|2021-06-08 23:19:20|2528.97|2515.97|2528.68|2515.68|2529.77|2516.77|2528.68|2515.68|35
1623194370000|2021-06-08 23:19:30|2528.66|2515.66|2527.76|2514.76|2528.66|2515.66|2527.46|2514.46|33
1623194380000|2021-06-08 23:19:40|2527.69|2514.69|2529.32|2516.32|2529.36|2516.36|2527.69|2514.69|31
1623194390000|2021-06-08 23:19:50|2529.35|2516.35|2529.35|2516.35|2529.56|2516.56|2529.34|2516.34|25
1623194400000|2021-06-08 23:20:00|2529.34|2516.34|2529.26|2516.26|2529.34|2516.34|2528.64|2515.64|29
1623194410000|2021-06-08 23:20:10|2529.3|2516.3|2530.54|2517.54|2530.57|2517.57|2529.23|2516.23|27
1623194420000|2021-06-08 23:20:20|2530.53|2517.53|2530.56|2517.56|2530.65|2517.65|2530.3|2517.3|24
1623194430000|2021-06-08 23:20:30|2530.58|2517.58|2530.58|2517.58|2530.94|2517.94|2530.49|2517.49|20
1623194440000|2021-06-08 23:20:40|2530.56|2517.56|2530.91|2517.91|2530.91|2517.91|2530.04|2517.04|26
1623194450000|2021-06-08 23:20:50|2530.96|2517.96|2530.88|2517.88|2531.26|2518.26|2530.78|2517.78|22
1623194460000|2021-06-08 23:21:00|2530.86|2517.86|2531.64|2518.64|2531.84|2518.84|2530.58|2517.58|25
1623194470000|2021-06-08 23:21:10|2531.6|2518.6|2532.51|2519.51|2532.54|2519.54|2531.44|2518.44|33
1623194480000|2021-06-08 23:21:20|2532.52|2519.52|2534.02|2521.02|2534.9|2521.9|2532.52|2519.52|37
1623194490000|2021-06-08 23:21:30|2533.76|2520.76|2533.48|2520.48|2534.06|2521.06|2533.25|2520.25|30
1623194500000|2021-06-08 23:21:40|2533.42|2520.42|2533.68|2520.68|2534.27|2521.27|2533.14|2520.14|27
1623194510000|2021-06-08 23:21:50|2533.65|2520.65|2533.83|2520.83|2534.46|2521.46|2533.65|2520.65|26
1623194520000|2021-06-08 23:22:00|2533.48|2520.48|2532.62|2519.62|2533.78|2520.78|2532.62|2519.62|24
1623194530000|2021-06-08 23:22:10|2532.28|2519.28|2532.97|2519.97|2533.04|2520.04|2532.26|2519.26|34
1623194540000|2021-06-08 23:22:20|2532.95|2519.95|2533.93|2520.93|2534.01|2521.01|2532.81|2519.81|30
1623194550000|2021-06-08 23:22:30|2534|2521|2536.47|2523.47|2536.47|2523.47|2533.99|2520.99|35
1623194560000|2021-06-08 23:22:40|2536.13|2523.13|2535.86|2522.86|2536.17|2523.17|2535.72|2522.72|33
1623194570000|2021-06-08 23:22:50|2535.85|2522.85|2535.6|2522.6|2535.99|2522.99|2535.35|2522.35|30
1623194580000|2021-06-08 23:23:00|2535.59|2522.59|2536.58|2523.58|2536.58|2523.58|2535.55|2522.55|34
1623194590000|2021-06-08 23:23:10|2536.78|2523.78|2536.86|2523.86|2537.41|2524.41|2536.57|2523.57|29
1623194600000|2021-06-08 23:23:20|2536.99|2523.99|2536.65|2523.65|2538.57|2525.57|2536.65|2523.65|34
1623194610000|2021-06-08 23:23:30|2536.73|2523.73|2536.05|2523.05|2536.73|2523.73|2535.74|2522.74|31
1623194620000|2021-06-08 23:23:40|2535.97|2522.97|2535.41|2522.41|2536.28|2523.28|2535.41|2522.41|27
1623194630000|2021-06-08 23:23:50|2535.44|2522.44|2536.02|2523.02|2536.03|2523.03|2535.34|2522.34|20
1623194640000|2021-06-08 23:24:00|2535.8|2522.8|2535.85|2522.85|2535.86|2522.86|2535.63|2522.63|22
1623194650000|2021-06-08 23:24:10|2535.83|2522.83|2534.49|2521.49|2535.83|2522.83|2534.39|2521.39|27
1623194660000|2021-06-08 23:24:20|2534.52|2521.52|2534.05|2521.05|2534.89|2521.89|2533.69|2520.69|26
1623194670000|2021-06-08 23:24:30|2534.04|2521.04|2532.48|2519.48|2534.04|2521.04|2532.29|2519.29|27
1623194680000|2021-06-08 23:24:40|2532.49|2519.49|2533.12|2520.12|2533.44|2520.44|2532.49|2519.49|25
1623194690000|2021-06-08 23:24:50|2533.11|2520.11|2532.08|2519.08|2533.25|2520.25|2532.08|2519.08|24
1623194700000|2021-06-08 23:25:00|2532.06|2519.06|2532.46|2519.46|2532.46|2519.46|2531.97|2518.97|31
1623194710000|2021-06-08 23:25:10|2533.26|2520.26|2533.69|2520.69|2533.93|2520.93|2532.51|2519.51|31
1623194720000|2021-06-08 23:25:20|2533.74|2520.74|2534.1|2521.1|2534.37|2521.37|2533.59|2520.59|28
1623194730000|2021-06-08 23:25:30|2534.39|2521.39|2533.25|2520.25|2534.39|2521.39|2533.24|2520.24|27
1623194740000|2021-06-08 23:25:40|2533.19|2520.19|2533.69|2520.69|2534.19|2521.19|2533.19|2520.19|29
1623194750000|2021-06-08 23:25:50|2533.57|2520.57|2532.03|2519.03|2533.57|2520.57|2532.03|2519.03|25
1623194760000|2021-06-08 23:26:00|2531.93|2518.93|2531.28|2518.28|2532.61|2519.61|2531.28|2518.28|35
1623194770000|2021-06-08 23:26:10|2531.3|2518.3|2529.84|2516.84|2531.42|2518.42|2529.74|2516.74|31
1623194780000|2021-06-08 23:26:20|2529.82|2516.82|2528.7|2515.7|2530.03|2517.03|2528.63|2515.63|29
1623194790000|2021-06-08 23:26:30|2528.64|2515.64|2528.29|2515.29|2529.33|2516.33|2528.29|2515.29|34
1623194800000|2021-06-08 23:26:40|2528.49|2515.49|2526.47|2513.47|2528.49|2515.49|2526.47|2513.47|29
1623194810000|2021-06-08 23:26:50|2526.71|2513.71|2525.08|2512.08|2527.02|2514.02|2525.01|2512.01|38
1623194820000|2021-06-08 23:27:00|2525.05|2512.05|2524.88|2511.88|2525.13|2512.13|2524.83|2511.83|26
1623194830000|2021-06-08 23:27:10|2524.79|2511.79|2523.73|2510.73|2524.87|2511.87|2523.36|2510.36|26
1623194840000|2021-06-08 23:27:20|2523.65|2510.65|2522.84|2509.84|2523.65|2510.65|2521.51|2508.51|36
1623194850000|2021-06-08 23:27:30|2523.18|2510.18|2524.26|2511.26|2524.65|2511.65|2523.12|2510.12|37
1623194860000|2021-06-08 23:27:40|2524.12|2511.12|2523.41|2510.41|2524.12|2511.12|2523.35|2510.35|32
1623194870000|2021-06-08 23:27:50|2523.45|2510.45|2522.19|2509.19|2523.45|2510.45|2522.19|2509.19|35
1623194880000|2021-06-08 23:28:00|2522.18|2509.18|2524.42|2511.42|2524.42|2511.42|2522.14|2509.14|28
1623194890000|2021-06-08 23:28:10|2524.41|2511.41|2525.78|2512.78|2525.96|2512.96|2524.29|2511.29|38
1623194900000|2021-06-08 23:28:20|2525.97|2512.97|2525.39|2512.39|2526.59|2513.59|2525.39|2512.39|32
1623194910000|2021-06-08 23:28:30|2525.48|2512.48|2525.32|2512.32|2525.64|2512.64|2525|2512|35
1623194920000|2021-06-08 23:28:40|2525.31|2512.31|2523.8|2510.8|2525.31|2512.31|2523.8|2510.8|36
1623194930000|2021-06-08 23:28:50|2523.81|2510.81|2524.02|2511.02|2524.09|2511.09|2522.91|2509.91|34
1623194940000|2021-06-08 23:29:00|2524.2|2511.2|2524.04|2511.04|2524.88|2511.88|2523.76|2510.76|36
1623194950000|2021-06-08 23:29:10|2523.85|2510.85|2523.58|2510.58|2523.97|2510.97|2523.55|2510.55|20
1623194960000|2021-06-08 23:29:20|2523.55|2510.55|2523.95|2510.95|2524.14|2511.14|2523.54|2510.54|29
1623194970000|2021-06-08 23:29:30|2523.9|2510.9|2525.19|2512.19|2525.63|2512.63|2523.9|2510.9|34
1623194980000|2021-06-08 23:29:40|2525.16|2512.16|2525.93|2512.93|2526|2513|2525.16|2512.16|27
1623194990000|2021-06-08 23:29:50|2525.89|2512.89|2526.35|2513.35|2527.24|2514.24|2525.89|2512.89|37
1623195000000|2021-06-08 23:30:00|2526.53|2513.53|2528.91|2515.91|2529.34|2516.34|2526.3|2513.3|38
1623195010000|2021-06-08 23:30:10|2528.84|2515.84|2527.23|2514.23|2528.9|2515.9|2527.23|2514.23|36
1623195020000|2021-06-08 23:30:20|2527.16|2514.16|2526.15|2513.15|2527.16|2514.16|2526.15|2513.15|29
1623195030000|2021-06-08 23:30:30|2526.03|2513.03|2527.13|2514.13|2528|2515|2526.03|2513.03|35
1623195040000|2021-06-08 23:30:40|2527.14|2514.14|2526.16|2513.16|2527.21|2514.21|2526.16|2513.16|30
1623195050000|2021-06-08 23:30:50|2525.97|2512.97|2525.57|2512.57|2525.97|2512.97|2525.46|2512.46|29
1623195060000|2021-06-08 23:31:00|2525.64|2512.64|2524.93|2511.93|2525.64|2512.64|2524.93|2511.93|18
1623195070000|2021-06-08 23:31:10|2524.76|2511.76|2521.76|2508.76|2524.76|2511.76|2521.7|2508.7|31
1623195080000|2021-06-08 23:31:20|2521.74|2508.74|2521.28|2508.28|2521.92|2508.92|2521.21|2508.21|30
1623195090000|2021-06-08 23:31:30|2521.29|2508.29|2522.77|2509.77|2522.77|2509.77|2521.22|2508.22|34
1623195100000|2021-06-08 23:31:40|2522.64|2509.64|2521.98|2508.98|2523.04|2510.04|2521.98|2508.98|30
1623195110000|2021-06-08 23:31:50|2521.94|2508.94|2521.92|2508.92|2521.98|2508.98|2521.76|2508.76|29
1623195120000|2021-06-08 23:32:00|2522.01|2509.01|2521.95|2508.95|2522.04|2509.04|2521.85|2508.85|25
1623195130000|2021-06-08 23:32:10|2521.98|2508.98|2519.8|2506.8|2522.03|2509.03|2519.67|2506.67|29
1623195140000|2021-06-08 23:32:20|2519.79|2506.79|2519.84|2506.84|2520.35|2507.35|2519.33|2506.33|28
1623195150000|2021-06-08 23:32:30|2519.86|2506.86|2520.61|2507.61|2520.68|2507.68|2519.73|2506.73|28
1623195160000|2021-06-08 23:32:40|2520.57|2507.57|2520.41|2507.41|2520.94|2507.94|2520.31|2507.31|30
1623195170000|2021-06-08 23:32:50|2520.39|2507.39|2517.05|2504.05|2520.39|2507.39|2516.86|2503.86|34
1623195180000|2021-06-08 23:33:00|2517.02|2504.02|2517.84|2504.84|2518.59|2505.59|2516.96|2503.96|38
1623195190000|2021-06-08 23:33:10|2517.81|2504.81|2520.02|2507.02|2520.02|2507.02|2517.42|2504.42|38
1623195200000|2021-06-08 23:33:20|2519.91|2506.91|2520.4|2507.4|2520.41|2507.41|2519.51|2506.51|35
1623195210000|2021-06-08 23:33:30|2520.33|2507.33|2519.81|2506.81|2520.55|2507.55|2519.23|2506.23|34
1623195220000|2021-06-08 23:33:40|2519.83|2506.83|2520.26|2507.26|2520.27|2507.27|2519.57|2506.57|30
1623195230000|2021-06-08 23:33:50|2520.38|2507.38|2520.36|2507.36|2520.51|2507.51|2520.32|2507.32|25
1623195240000|2021-06-08 23:34:00|2520.35|2507.35|2520.46|2507.46|2520.54|2507.54|2520.22|2507.22|24
1623195250000|2021-06-08 23:34:10|2520.4|2507.4|2518.49|2505.49|2520.42|2507.42|2518.49|2505.49|35
1623195260000|2021-06-08 23:34:20|2518.41|2505.41|2518.42|2505.42|2518.81|2505.81|2517.96|2504.96|33
1623195270000|2021-06-08 23:34:30|2518.44|2505.44|2517.89|2504.89|2518.67|2505.67|2517.89|2504.89|33
1623195280000|2021-06-08 23:34:40|2517.78|2504.78|2521.25|2508.25|2521.26|2508.26|2517.55|2504.55|37
1623195290000|2021-06-08 23:34:50|2521.29|2508.29|2521.33|2508.33|2522.39|2509.39|2520.96|2507.96|31
1623195300000|2021-06-08 23:35:00|2521.39|2508.39|2523.03|2510.03|2523.29|2510.29|2521.39|2508.39|37
1623195310000|2021-06-08 23:35:10|2523.21|2510.21|2524.26|2511.26|2524.33|2511.33|2523.21|2510.21|37
1623195320000|2021-06-08 23:35:20|2524.32|2511.32|2525.16|2512.16|2525.16|2512.16|2524.23|2511.23|32
1623195330000|2021-06-08 23:35:30|2525.3|2512.3|2525.52|2512.52|2526.21|2513.21|2525.3|2512.3|37
1623195340000|2021-06-08 23:35:40|2525.53|2512.53|2524.5|2511.5|2525.6|2512.6|2524.5|2511.5|30
1623195350000|2021-06-08 23:35:50|2524.49|2511.49|2524.16|2511.16|2524.54|2511.54|2524.03|2511.03|28
1623195360000|2021-06-08 23:36:00|2524.21|2511.21|2524.78|2511.78|2524.84|2511.84|2524.21|2511.21|28
1623195370000|2021-06-08 23:36:10|2524.85|2511.85|2525.26|2512.26|2525.28|2512.28|2524.79|2511.79|27
1623195380000|2021-06-08 23:36:20|2525.16|2512.16|2525.95|2512.95|2526|2513|2525.07|2512.07|35
1623195390000|2021-06-08 23:36:30|2525.84|2512.84|2525.81|2512.81|2526.04|2513.04|2525.03|2512.03|35
1623195400000|2021-06-08 23:36:40|2525.74|2512.74|2525.94|2512.94|2526.02|2513.02|2525.74|2512.74|19
1623195410000|2021-06-08 23:36:50|2525.89|2512.89|2526.01|2513.01|2526.06|2513.06|2525.81|2512.81|22
1623195420000|2021-06-08 23:37:00|2526.03|2513.03|2524.83|2511.83|2526.06|2513.06|2524.82|2511.82|26
1623195430000|2021-06-08 23:37:10|2524.84|2511.84|2525.71|2512.71|2525.71|2512.71|2524.84|2511.84|31
1623195440000|2021-06-08 23:37:20|2525.69|2512.69|2527.16|2514.16|2527.16|2514.16|2525.63|2512.63|25
1623195450000|2021-06-08 23:37:30|2527.35|2514.35|2526.4|2513.4|2527.7|2514.7|2526.4|2513.4|25
1623195460000|2021-06-08 23:37:40|2526.39|2513.39|2526.85|2513.85|2526.89|2513.89|2526.31|2513.31|29
1623195470000|2021-06-08 23:37:50|2526.84|2513.84|2527.18|2514.18|2527.18|2514.18|2526.81|2513.81|25
1623195480000|2021-06-08 23:38:00|2527.15|2514.15|2528.85|2515.85|2528.85|2515.85|2527.15|2514.15|31
1623195490000|2021-06-08 23:38:10|2528.84|2515.84|2528.18|2515.18|2528.84|2515.84|2528.02|2515.02|31
1623195500000|2021-06-08 23:38:20|2528.53|2515.53|2528.44|2515.44|2529.05|2516.05|2527.86|2514.86|29
1623195510000|2021-06-08 23:38:30|2528.46|2515.46|2528.82|2515.82|2528.88|2515.88|2528.29|2515.29|24
1623195520000|2021-06-08 23:38:40|2528.81|2515.81|2529.75|2516.75|2529.75|2516.75|2528.81|2515.81|26
1623195530000|2021-06-08 23:38:50|2529.55|2516.55|2530.42|2517.42|2530.59|2517.59|2529.54|2516.54|31
1623195540000|2021-06-08 23:39:00|2530.36|2517.36|2528.43|2515.43|2530.36|2517.36|2528.12|2515.12|28
1623195550000|2021-06-08 23:39:10|2528.3|2515.3|2526.81|2513.81|2528.56|2515.56|2526.37|2513.37|32
1623195560000|2021-06-08 23:39:20|2526.91|2513.91|2528.14|2515.14|2528.26|2515.26|2526.91|2513.91|33
1623195570000|2021-06-08 23:39:30|2528.13|2515.13|2528.27|2515.27|2528.3|2515.3|2528.08|2515.08|12
1623195580000|2021-06-08 23:39:40|2528.31|2515.31|2528.74|2515.74|2528.74|2515.74|2527.93|2514.93|29
1623195590000|2021-06-08 23:39:50|2528.77|2515.77|2528.1|2515.1|2528.85|2515.85|2528.1|2515.1|20
1623195600000|2021-06-08 23:40:00|2528.16|2515.16|2527.95|2514.95|2528.16|2515.16|2527.95|2514.95|14
1623195610000|2021-06-08 23:40:10|2527.85|2514.85|2529.08|2516.08|2529.16|2516.16|2527.85|2514.85|21
1623195620000|2021-06-08 23:40:20|2529.06|2516.06|2530.73|2517.73|2530.73|2517.73|2529|2516|26
1623195630000|2021-06-08 23:40:30|2530.61|2517.61|2530.3|2517.3|2530.74|2517.74|2530.23|2517.23|28
1623195640000|2021-06-08 23:40:40|2530.23|2517.23|2530.26|2517.26|2530.27|2517.27|2529.69|2516.69|26
1623195650000|2021-06-08 23:40:50|2530.28|2517.28|2530.55|2517.55|2530.71|2517.71|2530.28|2517.28|18
1623195660000|2021-06-08 23:41:00|2530.58|2517.58|2530.72|2517.72|2530.87|2517.87|2530.58|2517.58|18
1623195670000|2021-06-08 23:41:10|2530.67|2517.67|2530.8|2517.8|2531.42|2518.42|2530.67|2517.67|27
1623195680000|2021-06-08 23:41:20|2530.82|2517.82|2531.65|2518.65|2531.86|2518.86|2530.81|2517.81|22
1623195690000|2021-06-08 23:41:30|2531.6|2518.6|2532.97|2519.97|2532.97|2519.97|2531.6|2518.6|24
1623195700000|2021-06-08 23:41:40|2532.94|2519.94|2532.97|2519.97|2533.27|2520.27|2532.58|2519.58|25
1623195710000|2021-06-08 23:41:50|2532.94|2519.94|2534.53|2521.53|2534.53|2521.53|2532.79|2519.79|31
1623195720000|2021-06-08 23:42:00|2534.16|2521.16|2532.28|2519.28|2534.32|2521.32|2532.23|2519.23|25
1623195730000|2021-06-08 23:42:10|2532.31|2519.31|2534.01|2521.01|2534.02|2521.02|2532.27|2519.27|33
1623195740000|2021-06-08 23:42:20|2534.02|2521.02|2533.47|2520.47|2534.35|2521.35|2533.47|2520.47|30
1623195750000|2021-06-08 23:42:30|2533.6|2520.6|2533.23|2520.23|2533.99|2520.99|2533.23|2520.23|35
1623195760000|2021-06-08 23:42:40|2533.3|2520.3|2534.1|2521.1|2534.12|2521.12|2533.3|2520.3|30
1623195770000|2021-06-08 23:42:50|2534.09|2521.09|2533.33|2520.33|2534.09|2521.09|2533.24|2520.24|20
1623195780000|2021-06-08 23:43:00|2533.41|2520.41|2533.48|2520.48|2533.67|2520.67|2533.32|2520.32|17
1623195790000|2021-06-08 23:43:10|2533.55|2520.55|2530.97|2517.97|2533.61|2520.61|2530.93|2517.93|35
1623195800000|2021-06-08 23:43:20|2530.9|2517.9|2531.57|2518.57|2531.64|2518.64|2530.72|2517.72|32
1623195810000|2021-06-08 23:43:30|2531.59|2518.59|2531.91|2518.91|2532.2|2519.2|2531.59|2518.59|22
1623195820000|2021-06-08 23:43:40|2532.47|2519.47|2531.54|2518.54|2532.64|2519.64|2530.73|2517.73|36
1623195830000|2021-06-08 23:43:50|2531.57|2518.57|2530.88|2517.88|2531.57|2518.57|2530.88|2517.88|20
1623195840000|2021-06-08 23:44:00|2530.92|2517.92|2531.21|2518.21|2531.28|2518.28|2530.86|2517.86|20
1623195850000|2021-06-08 23:44:10|2531.32|2518.32|2532.68|2519.68|2533.06|2520.06|2531.32|2518.32|34
1623195860000|2021-06-08 23:44:20|2532.77|2519.77|2531.8|2518.8|2532.77|2519.77|2531.66|2518.66|31
1623195870000|2021-06-08 23:44:30|2531.96|2518.96|2531.92|2518.92|2532.3|2519.3|2531.75|2518.75|30
1623195880000|2021-06-08 23:44:40|2531.95|2518.95|2529.82|2516.82|2532.07|2519.07|2529.56|2516.56|35
1623195890000|2021-06-08 23:44:50|2529.8|2516.8|2527.24|2514.24|2529.8|2516.8|2527.06|2514.06|36
1623195900000|2021-06-08 23:45:00|2527.29|2514.29|2527.6|2514.6|2527.6|2514.6|2526.67|2513.67|31
1623195910000|2021-06-08 23:45:10|2527.32|2514.32|2529.24|2516.24|2529.24|2516.24|2527.32|2514.32|30
1623195920000|2021-06-08 23:45:20|2529.26|2516.26|2528.34|2515.34|2529.29|2516.29|2528.34|2515.34|22
1623195930000|2021-06-08 23:45:30|2528.33|2515.33|2528.72|2515.72|2528.76|2515.76|2528.33|2515.33|31
1623195940000|2021-06-08 23:45:40|2528.65|2515.65|2529.81|2516.81|2529.81|2516.81|2528.65|2515.65|23
1623195950000|2021-06-08 23:45:50|2529.89|2516.89|2531|2518|2531.2|2518.2|2529.89|2516.89|28
1623195960000|2021-06-08 23:46:00|2530.89|2517.89|2532.37|2519.37|2532.46|2519.46|2530.89|2517.89|20
1623195970000|2021-06-08 23:46:10|2532.51|2519.51|2531.48|2518.48|2533.08|2520.08|2531.41|2518.41|26
1623195980000|2021-06-08 23:46:20|2531.55|2518.55|2531.65|2518.65|2532.3|2519.3|2531.55|2518.55|25
1623195990000|2021-06-08 23:46:30|2531.7|2518.7|2531.46|2518.46|2531.79|2518.79|2531.46|2518.46|28
1623196000000|2021-06-08 23:46:40|2531.58|2518.58|2531.33|2518.33|2532.06|2519.06|2531.33|2518.33|15
1623196010000|2021-06-08 23:46:50|2531.38|2518.38|2531.29|2518.29|2531.5|2518.5|2531.25|2518.25|21
1623196020000|2021-06-08 23:47:00|2531.28|2518.28|2527.06|2514.06|2531.28|2518.28|2526.48|2513.48|34
1623196030000|2021-06-08 23:47:10|2527.03|2514.03|2527.84|2514.84|2528.01|2515.01|2526.69|2513.69|31
1623196040000|2021-06-08 23:47:20|2527.85|2514.85|2529|2516|2529.05|2516.05|2527.33|2514.33|23
1623196050000|2021-06-08 23:47:30|2529.03|2516.03|2527.45|2514.45|2529.12|2516.12|2527.45|2514.45|31
1623196060000|2021-06-08 23:47:40|2527.4|2514.4|2525.3|2512.3|2527.4|2514.4|2525.25|2512.25|33
1623196070000|2021-06-08 23:47:50|2525.31|2512.31|2525.73|2512.73|2526.01|2513.01|2525.31|2512.31|32
1623196080000|2021-06-08 23:48:00|2525.67|2512.67|2523.99|2510.99|2525.67|2512.67|2523.08|2510.08|33
1623196090000|2021-06-08 23:48:10|2524.23|2511.23|2525.13|2512.13|2525.17|2512.17|2524.11|2511.11|30
1623196100000|2021-06-08 23:48:20|2525.26|2512.26|2524.2|2511.2|2525.36|2512.36|2523.4|2510.4|32
1623196110000|2021-06-08 23:48:30|2524.22|2511.22|2524.85|2511.85|2524.85|2511.85|2523.83|2510.83|35
1623196120000|2021-06-08 23:48:40|2524.87|2511.87|2525.65|2512.65|2525.82|2512.82|2524.58|2511.58|31
1623196130000|2021-06-08 23:48:50|2525.64|2512.64|2523.83|2510.83|2525.64|2512.64|2523.83|2510.83|29
1623196140000|2021-06-08 23:49:00|2523.84|2510.84|2523.84|2510.84|2523.88|2510.88|2523.69|2510.69|15
1623196150000|2021-06-08 23:49:10|2523.89|2510.89|2521.69|2508.69|2523.95|2510.95|2521.69|2508.69|30
1623196160000|2021-06-08 23:49:20|2521.71|2508.71|2522.44|2509.44|2522.85|2509.85|2521.57|2508.57|32
1623196170000|2021-06-08 23:49:30|2522.41|2509.41|2521.42|2508.42|2522.52|2509.52|2521.42|2508.42|29
1623196180000|2021-06-08 23:49:40|2521.41|2508.41|2520.68|2507.68|2521.41|2508.41|2520.38|2507.38|35
1623196190000|2021-06-08 23:49:50|2520.6|2507.6|2522.25|2509.25|2522.4|2509.4|2520.36|2507.36|35
1623196200000|2021-06-08 23:50:00|2522.26|2509.26|2522.26|2509.26|2522.84|2509.84|2522.12|2509.12|35
1623196210000|2021-06-08 23:50:10|2522.24|2509.24|2521.17|2508.17|2522.39|2509.39|2521.17|2508.17|26
1623196220000|2021-06-08 23:50:20|2521.1|2508.1|2519.91|2506.91|2521.39|2508.39|2519.9|2506.9|24
1623196230000|2021-06-08 23:50:30|2519.93|2506.93|2519.77|2506.77|2520.2|2507.2|2519.59|2506.59|25
1623196240000|2021-06-08 23:50:40|2520.01|2507.01|2519.88|2506.88|2520.82|2507.82|2519.15|2506.15|35
1623196250000|2021-06-08 23:50:50|2519.75|2506.75|2518.12|2505.12|2519.75|2506.75|2517.69|2504.69|33
1623196260000|2021-06-08 23:51:00|2518.29|2505.29|2519.95|2506.95|2520.41|2507.41|2518.23|2505.23|37
1623196270000|2021-06-08 23:51:10|2519.96|2506.96|2521.9|2508.9|2521.9|2508.9|2519.84|2506.84|35
1623196280000|2021-06-08 23:51:20|2521.86|2508.86|2522.54|2509.54|2522.62|2509.62|2521.86|2508.86|34
1623196290000|2021-06-08 23:51:30|2522.05|2509.05|2522.68|2509.68|2522.68|2509.68|2521.37|2508.37|32
1623196300000|2021-06-08 23:51:40|2522.71|2509.71|2522.75|2509.75|2523.17|2510.17|2522.16|2509.16|31
1623196310000|2021-06-08 23:51:50|2522.98|2509.98|2523.41|2510.41|2523.85|2510.85|2522.87|2509.87|30
1623196320000|2021-06-08 23:52:00|2523.51|2510.51|2523.17|2510.17|2523.6|2510.6|2522.66|2509.66|29
1623196330000|2021-06-08 23:52:10|2523.08|2510.08|2521.83|2508.83|2523.24|2510.24|2521.68|2508.68|35
1623196340000|2021-06-08 23:52:20|2521.85|2508.85|2520.45|2507.45|2521.94|2508.94|2520.45|2507.45|31
1623196350000|2021-06-08 23:52:30|2520.43|2507.43|2517.71|2504.71|2520.49|2507.49|2517.71|2504.71|30
1623196360000|2021-06-08 23:52:40|2518.41|2505.41|2517.78|2504.78|2518.47|2505.47|2517.6|2504.6|28
1623196370000|2021-06-08 23:52:50|2517.75|2504.75|2518.7|2505.7|2519.55|2506.55|2517.75|2504.75|35
1623196380000|2021-06-08 23:53:00|2518.67|2505.67|2519.57|2506.57|2519.57|2506.57|2517.9|2504.9|27
1623196390000|2021-06-08 23:53:10|2519.29|2506.29|2519.32|2506.32|2520.91|2507.91|2519.29|2506.29|36
1623196400000|2021-06-08 23:53:20|2519.33|2506.33|2518.84|2505.84|2519.33|2506.33|2518.43|2505.43|31
1623196410000|2021-06-08 23:53:30|2518.86|2505.86|2518.09|2505.09|2518.86|2505.86|2518.03|2505.03|27
1623196420000|2021-06-08 23:53:40|2518.11|2505.11|2517.98|2504.98|2518.32|2505.32|2517.52|2504.52|31
1623196430000|2021-06-08 23:53:50|2517.97|2504.97|2517.64|2504.64|2519|2506|2517.64|2504.64|37
1623196440000|2021-06-08 23:54:00|2517.41|2504.41|2516.76|2503.76|2517.52|2504.52|2516.29|2503.29|36
1623196450000|2021-06-08 23:54:10|2516.83|2503.83|2516.07|2503.07|2516.88|2503.88|2516.07|2503.07|31
1623196460000|2021-06-08 23:54:20|2516.09|2503.09|2516.96|2503.96|2517.02|2504.02|2515.83|2502.83|33
1623196470000|2021-06-08 23:54:30|2516.91|2503.91|2516.87|2503.87|2517.63|2504.63|2516.76|2503.76|23
1623196480000|2021-06-08 23:54:40|2516.8|2503.8|2515.38|2502.38|2517.11|2504.11|2515.38|2502.38|35
1623196490000|2021-06-08 23:54:50|2515.41|2502.41|2516.67|2503.67|2516.67|2503.67|2515.41|2502.41|29
1623196500000|2021-06-08 23:55:00|2516.56|2503.56|2517.09|2504.09|2517.09|2504.09|2516.39|2503.39|31
1623196510000|2021-06-08 23:55:10|2517.04|2504.04|2517.99|2504.99|2518.55|2505.55|2517.03|2504.03|40
1623196520000|2021-06-08 23:55:20|2518.02|2505.02|2519.11|2506.11|2519.13|2506.13|2518.02|2505.02|33
1623196530000|2021-06-08 23:55:30|2519.35|2506.35|2519.39|2506.39|2519.53|2506.53|2518.44|2505.44|32
1623196540000|2021-06-08 23:55:40|2519.48|2506.48|2519.61|2506.61|2519.93|2506.93|2519.25|2506.25|31
1623196550000|2021-06-08 23:55:50|2519.63|2506.63|2519.9|2506.9|2520.13|2507.13|2519.39|2506.39|37
1623196560000|2021-06-08 23:56:00|2519.71|2506.71|2521.58|2508.58|2521.71|2508.71|2519.59|2506.59|29
1623196570000|2021-06-08 23:56:10|2521.51|2508.51|2521.02|2508.02|2521.65|2508.65|2520.93|2507.93|23
1623196580000|2021-06-08 23:56:20|2521.01|2508.01|2520.82|2507.82|2521.3|2508.3|2520.41|2507.41|34
1623196590000|2021-06-08 23:56:30|2520.83|2507.83|2520.98|2507.98|2521.4|2508.4|2520.47|2507.47|36
1623196600000|2021-06-08 23:56:40|2520.93|2507.93|2521.69|2508.69|2521.69|2508.69|2520.74|2507.74|31
1623196610000|2021-06-08 23:56:50|2521.64|2508.64|2521.48|2508.48|2521.83|2508.83|2521.3|2508.3|32
1623196620000|2021-06-08 23:57:00|2521.58|2508.58|2522.88|2509.88|2522.97|2509.97|2521.58|2508.58|34
1623196630000|2021-06-08 23:57:10|2523.01|2510.01|2525.53|2512.53|2525.53|2512.53|2522.76|2509.76|34
1623196640000|2021-06-08 23:57:20|2525.44|2512.44|2523.2|2510.2|2525.44|2512.44|2523.09|2510.09|38
1623196650000|2021-06-08 23:57:30|2523.27|2510.27|2524.19|2511.19|2524.38|2511.38|2523.23|2510.23|33
1623196660000|2021-06-08 23:57:40|2524.13|2511.13|2524.96|2511.96|2524.96|2511.96|2523.56|2510.56|35
1623196670000|2021-06-08 23:57:50|2524.92|2511.92|2524.58|2511.58|2524.95|2511.95|2524.33|2511.33|27
1623196680000|2021-06-08 23:58:00|2524.59|2511.59|2522.98|2509.98|2524.59|2511.59|2522.95|2509.95|26
1623196690000|2021-06-08 23:58:10|2523.03|2510.03|2521.94|2508.94|2523.23|2510.23|2521.62|2508.62|31
1623196700000|2021-06-08 23:58:20|2521.97|2508.97|2521.66|2508.66|2521.97|2508.97|2521.63|2508.63|22
1623196710000|2021-06-08 23:58:30|2521.61|2508.61|2522.1|2509.1|2522.1|2509.1|2521.39|2508.39|27
1623196720000|2021-06-08 23:58:40|2521.91|2508.91|2522.51|2509.51|2522.94|2509.94|2521.91|2508.91|30
1623196730000|2021-06-08 23:58:50|2522.53|2509.53|2522.51|2509.51|2522.62|2509.62|2522.51|2509.51|21
1623196740000|2021-06-08 23:59:00|2522.46|2509.46|2521.18|2508.18|2522.46|2509.46|2521.04|2508.04|31
1623196750000|2021-06-08 23:59:10|2521.16|2508.16|2517.67|2504.67|2521.2|2508.2|2517.67|2504.67|29
1623196760000|2021-06-08 23:59:20|2517.68|2504.68|2516.86|2503.86|2517.68|2504.68|2515.85|2502.85|33
1623196770000|2021-06-08 23:59:30|2516.87|2503.87|2516.2|2503.2|2517.26|2504.26|2516.15|2503.15|33
1623196780000|2021-06-08 23:59:40|2516.19|2503.19|2514.64|2501.64|2516.19|2503.19|2514.64|2501.64|31
1623196790000|2021-06-08 23:59:50|2514.63|2501.63|2515.57|2502.57|2515.78|2502.78|2514.62|2501.62|31
1623196800000|2021-06-09 00:00:00|2515.62|2502.62|2516.77|2503.77|2516.77|2503.77|2515.49|2502.49|26
1623196810000|2021-06-09 00:00:10|2516.8|2503.8|2514.54|2501.54|2516.81|2503.81|2514.31|2501.31|32
1623196820000|2021-06-09 00:00:20|2514.39|2501.39|2511.14|2498.14|2514.42|2501.42|2511.14|2498.14|39
1623196830000|2021-06-09 00:00:30|2511.17|2498.17|2509.64|2496.64|2511.25|2498.25|2509.4|2496.4|35
1623196840000|2021-06-09 00:00:40|2509.63|2496.63|2514.08|2501.08|2514.08|2501.08|2509.63|2496.63|34
1623196850000|2021-06-09 00:00:50|2514.17|2501.17|2519.09|2506.09|2519.6|2506.6|2514.17|2501.17|36
1623196860000|2021-06-09 00:01:00|2519.16|2506.16|2518.65|2505.65|2519.29|2506.29|2517.99|2504.99|34
1623196870000|2021-06-09 00:01:10|2518.64|2505.64|2518.76|2505.76|2519.32|2506.32|2518.18|2505.18|34
1623196880000|2021-06-09 00:01:20|2519.99|2506.99|2526.53|2513.53|2526.54|2513.54|2519.57|2506.57|33
1623196890000|2021-06-09 00:01:30|2526.38|2513.38|2530.17|2517.17|2530.28|2517.28|2526.38|2513.38|30
1623196900000|2021-06-09 00:01:40|2530.2|2517.2|2526.37|2513.37|2530.38|2517.38|2526.37|2513.37|36
1623196910000|2021-06-09 00:01:50|2526.16|2513.16|2528.22|2515.22|2528.22|2515.22|2525.04|2512.04|39
1623196920000|2021-06-09 00:02:00|2528.52|2515.52|2529.21|2516.21|2530.03|2517.03|2528.13|2515.13|39
1623196930000|2021-06-09 00:02:10|2529.19|2516.19|2525.46|2512.46|2529.2|2516.2|2525.07|2512.07|37
1623196940000|2021-06-09 00:02:20|2525.44|2512.44|2523.28|2510.28|2525.48|2512.48|2523|2510|39
1623196950000|2021-06-09 00:02:30|2523.2|2510.2|2524.42|2511.42|2524.42|2511.42|2522.68|2509.68|37
1623196960000|2021-06-09 00:02:40|2524.57|2511.57|2525.82|2512.82|2526.27|2513.27|2524.54|2511.54|36
1623196970000|2021-06-09 00:02:50|2525.75|2512.75|2527.19|2514.19|2528.23|2515.23|2525.75|2512.75|39
1623196980000|2021-06-09 00:03:00|2527.26|2514.26|2527.56|2514.56|2529.06|2516.06|2527.26|2514.26|39
1623196990000|2021-06-09 00:03:10|2527.49|2514.49|2528.03|2515.03|2528.53|2515.53|2526.87|2513.87|39
1623197000000|2021-06-09 00:03:20|2528.05|2515.05|2528|2515|2528.06|2515.06|2526.39|2513.39|35
1623197010000|2021-06-09 00:03:30|2528.14|2515.14|2528.13|2515.13|2528.63|2515.63|2527.71|2514.71|26
1623197020000|2021-06-09 00:03:40|2528.06|2515.06|2524.95|2511.95|2528.06|2515.06|2524.95|2511.95|30
1623197030000|2021-06-09 00:03:50|2524.6|2511.6|2526.31|2513.31|2526.46|2513.46|2523.96|2510.96|35
1623197040000|2021-06-09 00:04:00|2526.3|2513.3|2524.04|2511.04|2526.3|2513.3|2524.04|2511.04|33
1623197050000|2021-06-09 00:04:10|2524.14|2511.14|2522.71|2509.71|2524.14|2511.14|2522.65|2509.65|36
1623197060000|2021-06-09 00:04:20|2522.64|2509.64|2523.45|2510.45|2524.57|2511.57|2522.63|2509.63|34
1623197070000|2021-06-09 00:04:30|2523.33|2510.33|2520.87|2507.87|2523.34|2510.34|2519.73|2506.73|37
1623197080000|2021-06-09 00:04:40|2520.98|2507.98|2516.93|2503.93|2521.73|2508.73|2516.93|2503.93|36
1623197090000|2021-06-09 00:04:50|2517.36|2504.36|2516.87|2503.87|2517.36|2504.36|2513.41|2500.41|39
1623197100000|2021-06-09 00:05:00|2516.57|2503.57|2513.13|2500.13|2516.57|2503.57|2512.8|2499.8|37
1623197110000|2021-06-09 00:05:10|2513.15|2500.15|2506.53|2493.53|2513.15|2500.15|2505.13|2492.13|37
1623197120000|2021-06-09 00:05:20|2506.8|2493.8|2510.41|2497.41|2513.82|2500.82|2506.22|2493.22|39
1623197130000|2021-06-09 00:05:30|2509.94|2496.94|2509.49|2496.49|2511.16|2498.16|2508.88|2495.88|37
1623197140000|2021-06-09 00:05:40|2509.47|2496.47|2507.78|2494.78|2509.59|2496.59|2507.68|2494.68|37
1623197150000|2021-06-09 00:05:50|2507.77|2494.77|2507.98|2494.98|2508.52|2495.52|2505.26|2492.26|39
1623197160000|2021-06-09 00:06:00|2507.89|2494.89|2507.15|2494.15|2507.89|2494.89|2506.4|2493.4|35
1623197170000|2021-06-09 00:06:10|2507.17|2494.17|2501.98|2488.98|2507.17|2494.17|2501.98|2488.98|37
1623197180000|2021-06-09 00:06:20|2502.04|2489.04|2501.81|2488.81|2503.18|2490.18|2501.48|2488.48|38
1623197190000|2021-06-09 00:06:30|2502.32|2489.32|2504.25|2491.25|2504.31|2491.31|2501.84|2488.84|36
1623197200000|2021-06-09 00:06:40|2504.21|2491.21|2506.17|2493.17|2506.57|2493.57|2504.14|2491.14|38
1623197210000|2021-06-09 00:06:50|2506.18|2493.18|2504.44|2491.44|2507.07|2494.07|2504.25|2491.25|35
1623197220000|2021-06-09 00:07:00|2504.38|2491.38|2505.87|2492.87|2506.06|2493.06|2504.2|2491.2|34
1623197230000|2021-06-09 00:07:10|2505.63|2492.63|2504.81|2491.81|2506.69|2493.69|2504.81|2491.81|32
1623197240000|2021-06-09 00:07:20|2504.59|2491.59|2501.07|2488.07|2504.69|2491.69|2500.93|2487.93|39
1623197250000|2021-06-09 00:07:30|2500.67|2487.67|2500.07|2487.07|2501.85|2488.85|2499.88|2486.88|37
1623197260000|2021-06-09 00:07:40|2500.09|2487.09|2500.23|2487.23|2500.52|2487.52|2499.33|2486.33|37
1623197270000|2021-06-09 00:07:50|2500.22|2487.22|2501.1|2488.1|2502.08|2489.08|2499.78|2486.78|35
1623197280000|2021-06-09 00:08:00|2501.01|2488.01|2499.14|2486.14|2501.39|2488.39|2498.8|2485.8|40
1623197290000|2021-06-09 00:08:10|2499.02|2486.02|2499.88|2486.88|2500.43|2487.43|2499.01|2486.01|30
1623197300000|2021-06-09 00:08:20|2499.3|2486.3|2497.23|2484.23|2499.4|2486.4|2496.65|2483.65|36
1623197310000|2021-06-09 00:08:30|2497.24|2484.24|2495.45|2482.45|2497.24|2484.24|2495.31|2482.31|30
1623197320000|2021-06-09 00:08:40|2495.41|2482.41|2494.04|2481.04|2496.53|2483.53|2493.81|2480.81|33
1623197330000|2021-06-09 00:08:50|2493.97|2480.97|2493.48|2480.48|2494.47|2481.47|2493.19|2480.19|40
1623197340000|2021-06-09 00:09:00|2493.44|2480.44|2498.43|2485.43|2498.86|2485.86|2493.44|2480.44|36
1623197350000|2021-06-09 00:09:10|2498.14|2485.14|2496.33|2483.33|2498.54|2485.54|2496.2|2483.2|37
1623197360000|2021-06-09 00:09:20|2496.28|2483.28|2498.25|2485.25|2498.25|2485.25|2496.13|2483.13|34
1623197370000|2021-06-09 00:09:30|2498.37|2485.37|2498.09|2485.09|2498.69|2485.69|2497.41|2484.41|36
1623197380000|2021-06-09 00:09:40|2498.05|2485.05|2499.36|2486.36|2499.99|2486.99|2498.05|2485.05|37
1623197390000|2021-06-09 00:09:50|2499.34|2486.34|2498.01|2485.01|2499.52|2486.52|2498.01|2485.01|37
1623197400000|2021-06-09 00:10:00|2497.84|2484.84|2500.41|2487.41|2500.5|2487.5|2497.16|2484.16|38
1623197410000|2021-06-09 00:10:10|2500.63|2487.63|2500.76|2487.76|2501.56|2488.56|2500.56|2487.56|36
1623197420000|2021-06-09 00:10:20|2500.87|2487.87|2502.85|2489.85|2503.04|2490.04|2500.86|2487.86|37
1623197430000|2021-06-09 00:10:30|2502.77|2489.77|2502.08|2489.08|2502.77|2489.77|2501.65|2488.65|31
1623197440000|2021-06-09 00:10:40|2501.99|2488.99|2504.12|2491.12|2504.14|2491.14|2501.99|2488.99|35
1623197450000|2021-06-09 00:10:50|2504.13|2491.13|2506.13|2493.13|2506.13|2493.13|2504.13|2491.13|31
1623197460000|2021-06-09 00:11:00|2506.11|2493.11|2506.91|2493.91|2506.91|2493.91|2506.06|2493.06|26
1623197470000|2021-06-09 00:11:10|2506.95|2493.95|2504.01|2491.01|2506.95|2493.95|2503.68|2490.68|34
1623197480000|2021-06-09 00:11:20|2504.04|2491.04|2503.85|2490.85|2504.17|2491.17|2503.72|2490.72|31
1623197490000|2021-06-09 00:11:30|2503.84|2490.84|2504.59|2491.59|2504.94|2491.94|2503.65|2490.65|34
1623197500000|2021-06-09 00:11:40|2504.44|2491.44|2504.66|2491.66|2504.66|2491.66|2503.56|2490.56|36
1623197510000|2021-06-09 00:11:50|2504.6|2491.6|2505.15|2492.15|2505.4|2492.4|2504.6|2491.6|32
1623197520000|2021-06-09 00:12:00|2505.55|2492.55|2505.04|2492.04|2505.87|2492.87|2504.77|2491.77|35
1623197530000|2021-06-09 00:12:10|2505.11|2492.11|2504.16|2491.16|2505.11|2492.11|2504.06|2491.06|29
1623197540000|2021-06-09 00:12:20|2504.09|2491.09|2501|2488|2504.09|2491.09|2501|2488|33
1623197550000|2021-06-09 00:12:30|2500.93|2487.93|2502.54|2489.54|2502.54|2489.54|2500.93|2487.93|34
1623197560000|2021-06-09 00:12:40|2502.56|2489.56|2504.92|2491.92|2504.92|2491.92|2502.56|2489.56|35
1623197570000|2021-06-09 00:12:50|2504.93|2491.93|2505.07|2492.07|2505.33|2492.33|2504.68|2491.68|26
1623197580000|2021-06-09 00:13:00|2505.04|2492.04|2505.25|2492.25|2505.25|2492.25|2504.6|2491.6|31
1623197590000|2021-06-09 00:13:10|2505.38|2492.38|2502.1|2489.1|2505.38|2492.38|2502.1|2489.1|35
1623197600000|2021-06-09 00:13:20|2502.14|2489.14|2501.92|2488.92|2502.14|2489.14|2501.77|2488.77|21
1623197610000|2021-06-09 00:13:30|2501.82|2488.82|2503.14|2490.14|2503.14|2490.14|2501.81|2488.81|34
1623197620000|2021-06-09 00:13:40|2503.33|2490.33|2502.3|2489.3|2504.06|2491.06|2502.3|2489.3|35
1623197630000|2021-06-09 00:13:50|2502.29|2489.29|2501.34|2488.34|2502.5|2489.5|2501.33|2488.33|31
1623197640000|2021-06-09 00:14:00|2501.33|2488.33|2501.1|2488.1|2501.45|2488.45|2500.66|2487.66|23
1623197650000|2021-06-09 00:14:10|2501.39|2488.39|2500.75|2487.75|2502.06|2489.06|2500.75|2487.75|30
1623197660000|2021-06-09 00:14:20|2500.61|2487.61|2500.03|2487.03|2500.67|2487.67|2499.95|2486.95|28
1623197670000|2021-06-09 00:14:30|2500.04|2487.04|2499.83|2486.83|2500.04|2487.04|2499.78|2486.78|24
1623197680000|2021-06-09 00:14:40|2499.76|2486.76|2498.57|2485.57|2499.76|2486.76|2498.57|2485.57|31
1623197690000|2021-06-09 00:14:50|2498.56|2485.56|2494.96|2481.96|2498.59|2485.59|2494.85|2481.85|38
1623197700000|2021-06-09 00:15:00|2494.92|2481.92|2496.48|2483.48|2496.56|2483.56|2494.16|2481.16|33
1623197710000|2021-06-09 00:15:10|2496.68|2483.68|2499.88|2486.88|2500.68|2487.68|2496.68|2483.68|38
1623197720000|2021-06-09 00:15:20|2499.91|2486.91|2501.95|2488.95|2501.96|2488.96|2499.87|2486.87|35
1623197730000|2021-06-09 00:15:30|2502.19|2489.19|2503.05|2490.05|2503.67|2490.67|2502.09|2489.09|29
1623197740000|2021-06-09 00:15:40|2503.11|2490.11|2503.97|2490.97|2504.07|2491.07|2502.65|2489.65|36
1623197750000|2021-06-09 00:15:50|2504.11|2491.11|2503.56|2490.56|2504.24|2491.24|2503.44|2490.44|28
1623197760000|2021-06-09 00:16:00|2503.57|2490.57|2504.5|2491.5|2504.61|2491.61|2503.38|2490.38|35
1623197770000|2021-06-09 00:16:10|2504.44|2491.44|2503.12|2490.12|2504.89|2491.89|2503.12|2490.12|37
1623197780000|2021-06-09 00:16:20|2502.88|2489.88|2500.06|2487.06|2502.88|2489.88|2500.02|2487.02|28
1623197790000|2021-06-09 00:16:30|2500.1|2487.1|2502|2489|2502|2489|2499.48|2486.48|35
1623197800000|2021-06-09 00:16:40|2502.14|2489.14|2502.91|2489.91|2503.02|2490.02|2501.85|2488.85|35
1623197810000|2021-06-09 00:16:50|2502.66|2489.66|2502.86|2489.86|2503.93|2490.93|2502.66|2489.66|33
1623197820000|2021-06-09 00:17:00|2502.76|2489.76|2503.65|2490.65|2504.61|2491.61|2502.76|2489.76|35
1623197830000|2021-06-09 00:17:10|2503.66|2490.66|2502.93|2489.93|2503.69|2490.69|2502.86|2489.86|24
1623197840000|2021-06-09 00:17:20|2502.91|2489.91|2500.97|2487.97|2503.24|2490.24|2500.9|2487.9|30
1623197850000|2021-06-09 00:17:30|2500.96|2487.96|2499.43|2486.43|2500.98|2487.98|2498.65|2485.65|37
1623197860000|2021-06-09 00:17:40|2499.5|2486.5|2499.64|2486.64|2500|2487|2499.15|2486.15|30
1623197870000|2021-06-09 00:17:50|2499.81|2486.81|2497.55|2484.55|2499.9|2486.9|2497.11|2484.11|38
1623197880000|2021-06-09 00:18:00|2497.45|2484.45|2495.93|2482.93|2497.45|2484.45|2495.93|2482.93|31
1623197890000|2021-06-09 00:18:10|2495.97|2482.97|2494.32|2481.32|2495.97|2482.97|2494.24|2481.24|33
1623197900000|2021-06-09 00:18:20|2494.37|2481.37|2493.93|2480.93|2495.77|2482.77|2493.83|2480.83|33
1623197910000|2021-06-09 00:18:30|2493.91|2480.91|2487.83|2474.83|2493.91|2480.91|2487.83|2474.83|35
1623197920000|2021-06-09 00:18:40|2488.51|2475.51|2488.55|2475.55|2489.7|2476.7|2487.93|2474.93|40
1623197930000|2021-06-09 00:18:50|2489|2476|2488.94|2475.94|2489|2476|2488.14|2475.14|38
1623197940000|2021-06-09 00:19:00|2488.79|2475.79|2488.63|2475.63|2489.66|2476.66|2488.22|2475.22|37
1623197950000|2021-06-09 00:19:10|2488.69|2475.69|2484.94|2471.94|2488.69|2475.69|2482.54|2469.54|35
1623197960000|2021-06-09 00:19:20|2484.06|2471.06|2481.24|2468.24|2484.55|2471.55|2481.24|2468.24|36
1623197970000|2021-06-09 00:19:30|2481.03|2468.03|2481.05|2468.05|2481.12|2468.12|2480.03|2467.03|36
1623197980000|2021-06-09 00:19:40|2481.02|2468.02|2481.62|2468.62|2481.78|2468.78|2479.41|2466.41|32
1623197990000|2021-06-09 00:19:50|2481.85|2468.85|2480.64|2467.64|2482.06|2469.06|2479.87|2466.87|34
1623198000000|2021-06-09 00:20:00|2480.55|2467.55|2480.98|2467.98|2483.51|2470.51|2480.55|2467.55|39
1623198010000|2021-06-09 00:20:10|2481|2468|2480.41|2467.41|2482.29|2469.29|2480.07|2467.07|40
1623198020000|2021-06-09 00:20:20|2480.43|2467.43|2479.37|2466.37|2480.72|2467.72|2479.1|2466.1|33
1623198030000|2021-06-09 00:20:30|2479.46|2466.46|2478.66|2465.66|2479.91|2466.91|2478.48|2465.48|38
1623198040000|2021-06-09 00:20:40|2478.61|2465.61|2478.14|2465.14|2478.8|2465.8|2476.28|2463.28|37
1623198050000|2021-06-09 00:20:50|2478.01|2465.01|2479.25|2466.25|2479.25|2466.25|2476.71|2463.71|40
1623198060000|2021-06-09 00:21:00|2479.44|2466.44|2480.75|2467.75|2480.89|2467.89|2478.9|2465.9|35
1623198070000|2021-06-09 00:21:10|2480.93|2467.93|2484.1|2471.1|2484.1|2471.1|2480.93|2467.93|35
1623198080000|2021-06-09 00:21:20|2484.13|2471.13|2483.91|2470.91|2484.45|2471.45|2483.42|2470.42|31
1623198090000|2021-06-09 00:21:30|2483.7|2470.7|2482.49|2469.49|2483.96|2470.96|2482.18|2469.18|26
1623198100000|2021-06-09 00:21:40|2482.34|2469.34|2482.42|2469.42|2484.1|2471.1|2482.3|2469.3|36
1623198110000|2021-06-09 00:21:50|2482.77|2469.77|2484.33|2471.33|2484.55|2471.55|2482.33|2469.33|33
1623198120000|2021-06-09 00:22:00|2484.36|2471.36|2482.57|2469.57|2484.52|2471.52|2482.2|2469.2|33
1623198130000|2021-06-09 00:22:10|2482.6|2469.6|2479.5|2466.5|2482.6|2469.6|2478.58|2465.58|39
1623198140000|2021-06-09 00:22:20|2479.4|2466.4|2478.95|2465.95|2479.51|2466.51|2477.95|2464.95|34
1623198150000|2021-06-09 00:22:30|2478.93|2465.93|2477.53|2464.53|2478.95|2465.95|2477.26|2464.26|38
1623198160000|2021-06-09 00:22:40|2477.57|2464.57|2477.74|2464.74|2479.41|2466.41|2477.38|2464.38|36
1623198170000|2021-06-09 00:22:50|2477.85|2464.85|2478.02|2465.02|2478.69|2465.69|2477.82|2464.82|35
1623198180000|2021-06-09 00:23:00|2477.96|2464.96|2480.55|2467.55|2480.58|2467.58|2477.96|2464.96|39
1623198190000|2021-06-09 00:23:10|2480.58|2467.58|2479.66|2466.66|2481.54|2468.54|2478.86|2465.86|34
1623198200000|2021-06-09 00:23:20|2479.67|2466.67|2482.12|2469.12|2482.56|2469.56|2479.09|2466.09|38
1623198210000|2021-06-09 00:23:30|2482.19|2469.19|2481.91|2468.91|2482.2|2469.2|2480.57|2467.57|35
1623198220000|2021-06-09 00:23:40|2481.89|2468.89|2480.45|2467.45|2481.89|2468.89|2480.35|2467.35|29
1623198230000|2021-06-09 00:23:50|2480.44|2467.44|2478.03|2465.03|2480.67|2467.67|2478.03|2465.03|33
1623198240000|2021-06-09 00:24:00|2478|2465|2477.78|2464.78|2478.15|2465.15|2476.15|2463.15|39
1623198250000|2021-06-09 00:24:10|2477.68|2464.68|2479.37|2466.37|2479.54|2466.54|2476.39|2463.39|39
1623198260000|2021-06-09 00:24:20|2478.95|2465.95|2476.42|2463.42|2478.95|2465.95|2476.42|2463.42|37
1623198270000|2021-06-09 00:24:30|2476.43|2463.43|2480.28|2467.28|2480.38|2467.38|2476.43|2463.43|37
1623198280000|2021-06-09 00:24:40|2480.32|2467.32|2481.11|2468.11|2481.16|2468.16|2479.83|2466.83|38
1623198290000|2021-06-09 00:24:50|2481.28|2468.28|2478.69|2465.69|2482.03|2469.03|2478.69|2465.69|37
1623198300000|2021-06-09 00:25:00|2478.68|2465.68|2481.21|2468.21|2481.37|2468.37|2478.09|2465.09|37
1623198310000|2021-06-09 00:25:10|2481.15|2468.15|2481.37|2468.37|2481.86|2468.86|2481.01|2468.01|38
1623198320000|2021-06-09 00:25:20|2481.35|2468.35|2482.43|2469.43|2483.62|2470.62|2481.27|2468.27|32
1623198330000|2021-06-09 00:25:30|2482.82|2469.82|2482.9|2469.9|2484.58|2471.58|2482.7|2469.7|35
1623198340000|2021-06-09 00:25:40|2483.04|2470.04|2484.4|2471.4|2484.4|2471.4|2481.77|2468.77|31
1623198350000|2021-06-09 00:25:50|2484.36|2471.36|2484.54|2471.54|2484.57|2471.57|2483.84|2470.84|32
1623198360000|2021-06-09 00:26:00|2484.5|2471.5|2484.89|2471.89|2485.91|2472.91|2483.52|2470.52|34
1623198370000|2021-06-09 00:26:10|2484.93|2471.93|2484.54|2471.54|2485|2472|2484.22|2471.22|31
1623198380000|2021-06-09 00:26:20|2484.52|2471.52|2484.85|2471.85|2484.85|2471.85|2484.12|2471.12|32
1623198390000|2021-06-09 00:26:30|2484.89|2471.89|2484.57|2471.57|2486.01|2473.01|2484.53|2471.53|36
1623198400000|2021-06-09 00:26:40|2484.47|2471.47|2484.67|2471.67|2485.42|2472.42|2483.71|2470.71|39
1623198410000|2021-06-09 00:26:50|2484.6|2471.6|2485.72|2472.72|2485.97|2472.97|2484.47|2471.47|33
1623198420000|2021-06-09 00:27:00|2485.69|2472.69|2486.23|2473.23|2486.32|2473.32|2485.35|2472.35|29
1623198430000|2021-06-09 00:27:10|2486.14|2473.14|2487.89|2474.89|2488.02|2475.02|2486.14|2473.14|33
1623198440000|2021-06-09 00:27:20|2487.9|2474.9|2483.03|2470.03|2487.94|2474.94|2483.03|2470.03|36
1623198450000|2021-06-09 00:27:30|2482.96|2469.96|2482.59|2469.59|2483.33|2470.33|2482.51|2469.51|34
1623198460000|2021-06-09 00:27:40|2482.64|2469.64|2481.94|2468.94|2482.64|2469.64|2481.54|2468.54|34
1623198470000|2021-06-09 00:27:50|2481.86|2468.86|2482.76|2469.76|2482.77|2469.77|2481.78|2468.78|32
1623198480000|2021-06-09 00:28:00|2482.74|2469.74|2479.14|2466.14|2482.81|2469.81|2478.43|2465.43|36
1623198490000|2021-06-09 00:28:10|2479|2466|2475.49|2462.49|2479|2466|2475.48|2462.48|36
1623198500000|2021-06-09 00:28:20|2475.5|2462.5|2478.16|2465.16|2479.18|2466.18|2475.5|2462.5|37
1623198510000|2021-06-09 00:28:30|2477.81|2464.81|2476.03|2463.03|2477.81|2464.81|2475.88|2462.88|35
1623198520000|2021-06-09 00:28:40|2476.02|2463.02|2477.14|2464.14|2477.54|2464.54|2475.8|2462.8|37
1623198530000|2021-06-09 00:28:50|2477.13|2464.13|2478.1|2465.1|2478.1|2465.1|2476.54|2463.54|33
1623198540000|2021-06-09 00:29:00|2478.58|2465.58|2478.24|2465.24|2479.79|2466.79|2478.24|2465.24|36
1623198550000|2021-06-09 00:29:10|2478.39|2465.39|2477.73|2464.73|2479.56|2466.56|2477.73|2464.73|29
1623198560000|2021-06-09 00:29:20|2477.49|2464.49|2475.56|2462.56|2477.56|2464.56|2474.37|2461.37|37
1623198570000|2021-06-09 00:29:30|2475.84|2462.84|2477.5|2464.5|2477.6|2464.6|2475.83|2462.83|34
1623198580000|2021-06-09 00:29:40|2477.62|2464.62|2479.09|2466.09|2479.24|2466.24|2477.57|2464.57|39
1623198590000|2021-06-09 00:29:50|2478.99|2465.99|2476.53|2463.53|2479.03|2466.03|2476.53|2463.53|39
1623198600000|2021-06-09 00:30:00|2476.47|2463.47|2480.11|2467.11|2480.55|2467.55|2476.2|2463.2|39
1623198610000|2021-06-09 00:30:10|2480.2|2467.2|2481.52|2468.52|2481.52|2468.52|2479.43|2466.43|32
1623198620000|2021-06-09 00:30:20|2481.59|2468.59|2482.3|2469.3|2483.19|2470.19|2481.47|2468.47|38
1623198630000|2021-06-09 00:30:30|2482.4|2469.4|2483.79|2470.79|2484.03|2471.03|2481.82|2468.82|35
1623198640000|2021-06-09 00:30:40|2484.07|2471.07|2483.94|2470.94|2484.33|2471.33|2483.47|2470.47|34
1623198650000|2021-06-09 00:30:50|2484.28|2471.28|2482.74|2469.74|2484.47|2471.47|2482.74|2469.74|34
1623198660000|2021-06-09 00:31:00|2482.71|2469.71|2483.5|2470.5|2483.81|2470.81|2482.4|2469.4|35
1623198670000|2021-06-09 00:31:10|2483.69|2470.69|2485.59|2472.59|2485.67|2472.67|2483.69|2470.69|33
1623198680000|2021-06-09 00:31:20|2485.51|2472.51|2486.11|2473.11|2486.57|2473.57|2485.51|2472.51|37
1623198690000|2021-06-09 00:31:30|2486.03|2473.03|2485.44|2472.44|2486.08|2473.08|2484.6|2471.6|37
1623198700000|2021-06-09 00:31:40|2485.53|2472.53|2486.59|2473.59|2488.19|2475.19|2485.53|2472.53|38
1623198710000|2021-06-09 00:31:50|2486.83|2473.83|2486.87|2473.87|2486.87|2473.87|2485.65|2472.65|40
1623198720000|2021-06-09 00:32:00|2486.89|2473.89|2484.82|2471.82|2486.89|2473.89|2484.44|2471.44|33
1623198730000|2021-06-09 00:32:10|2484.8|2471.8|2484.34|2471.34|2484.95|2471.95|2483.32|2470.32|35
1623198740000|2021-06-09 00:32:20|2484.42|2471.42|2486.42|2473.42|2486.42|2473.42|2484.42|2471.42|34
1623198750000|2021-06-09 00:32:30|2486.26|2473.26|2485.8|2472.8|2487.51|2474.51|2485.7|2472.7|30
1623198760000|2021-06-09 00:32:40|2485.82|2472.82|2486.55|2473.55|2486.63|2473.63|2484.96|2471.96|36
1623198770000|2021-06-09 00:32:50|2486.45|2473.45|2486.69|2473.69|2486.8|2473.8|2486.33|2473.33|35
1623198780000|2021-06-09 00:33:00|2486.65|2473.65|2488.72|2475.72|2488.72|2475.72|2486.53|2473.53|33
1623198790000|2021-06-09 00:33:10|2488.77|2475.77|2489.41|2476.41|2489.58|2476.58|2488.72|2475.72|32
1623198800000|2021-06-09 00:33:20|2489.53|2476.53|2488.92|2475.92|2489.59|2476.59|2488.82|2475.82|31
1623198810000|2021-06-09 00:33:30|2489.04|2476.04|2488.59|2475.59|2489.04|2476.04|2488.09|2475.09|37
1623198820000|2021-06-09 00:33:40|2488.69|2475.69|2490.14|2477.14|2490.21|2477.21|2488.68|2475.68|35
1623198830000|2021-06-09 00:33:50|2490.16|2477.16|2491.43|2478.43|2491.57|2478.57|2490.16|2477.16|34
1623198840000|2021-06-09 00:34:00|2491.45|2478.45|2490.11|2477.11|2491.45|2478.45|2489.99|2476.99|36
1623198850000|2021-06-09 00:34:10|2490.06|2477.06|2488.65|2475.65|2490.09|2477.09|2488.29|2475.29|38
1623198860000|2021-06-09 00:34:20|2488.82|2475.82|2489.87|2476.87|2489.87|2476.87|2488.63|2475.63|34
1623198870000|2021-06-09 00:34:30|2489.86|2476.86|2489.15|2476.15|2489.87|2476.87|2489.15|2476.15|35
1623198880000|2021-06-09 00:34:40|2489.19|2476.19|2489.71|2476.71|2489.71|2476.71|2489.13|2476.13|22
1623198890000|2021-06-09 00:34:50|2489.73|2476.73|2489.73|2476.73|2490.66|2477.66|2489.73|2476.73|34
1623198900000|2021-06-09 00:35:00|2489.93|2476.93|2490.61|2477.61|2490.61|2477.61|2489.93|2476.93|11
1623198910000|2021-06-09 00:35:10|2490.69|2477.69|2489.71|2476.71|2491.18|2478.18|2489.71|2476.71|35
1623198920000|2021-06-09 00:35:20|2489.51|2476.51|2489.01|2476.01|2489.54|2476.54|2487.7|2474.7|31
1623198930000|2021-06-09 00:35:30|2489.04|2476.04|2488.85|2475.85|2489.57|2476.57|2488.84|2475.84|27
1623198940000|2021-06-09 00:35:40|2488.84|2475.84|2489.61|2476.61|2489.94|2476.94|2488.79|2475.79|34
1623198950000|2021-06-09 00:35:50|2489.63|2476.63|2490.12|2477.12|2490.22|2477.22|2489.61|2476.61|26
1623198960000|2021-06-09 00:36:00|2489.9|2476.9|2490.77|2477.77|2490.77|2477.77|2489.61|2476.61|29
1623198970000|2021-06-09 00:36:10|2490.67|2477.67|2491.38|2478.38|2491.43|2478.43|2490.46|2477.46|34
1623198980000|2021-06-09 00:36:20|2491.4|2478.4|2490.07|2477.07|2491.58|2478.58|2490.07|2477.07|34
1623198990000|2021-06-09 00:36:30|2490.02|2477.02|2491.37|2478.37|2491.37|2478.37|2489.85|2476.85|32
1623199000000|2021-06-09 00:36:40|2491.35|2478.35|2491.5|2478.5|2491.5|2478.5|2491.16|2478.16|36
1623199010000|2021-06-09 00:36:50|2491.57|2478.57|2491.02|2478.02|2492.81|2479.81|2490.84|2477.84|37
1623199020000|2021-06-09 00:37:00|2491.03|2478.03|2492.33|2479.33|2492.54|2479.54|2491|2478|36
1623199030000|2021-06-09 00:37:10|2492.3|2479.3|2492.65|2479.65|2492.85|2479.85|2492.06|2479.06|36
1623199040000|2021-06-09 00:37:20|2492.66|2479.66|2493.42|2480.42|2493.82|2480.82|2492.49|2479.49|32
1623199050000|2021-06-09 00:37:30|2493.46|2480.46|2493.89|2480.89|2494.92|2481.92|2493.41|2480.41|32
1623199060000|2021-06-09 00:37:40|2494.03|2481.03|2492.83|2479.83|2494.1|2481.1|2492.83|2479.83|34
1623199070000|2021-06-09 00:37:50|2492.81|2479.81|2491.81|2478.81|2493.05|2480.05|2491.81|2478.81|38
1623199080000|2021-06-09 00:38:00|2491.65|2478.65|2492.72|2479.72|2492.83|2479.83|2491.49|2478.49|36
1623199090000|2021-06-09 00:38:10|2492.71|2479.71|2492.51|2479.51|2492.92|2479.92|2492.39|2479.39|24
1623199100000|2021-06-09 00:38:20|2492.76|2479.76|2492.18|2479.18|2492.76|2479.76|2491.95|2478.95|32
1623199110000|2021-06-09 00:38:30|2491.97|2478.97|2490.52|2477.52|2492.05|2479.05|2490.5|2477.5|35
1623199120000|2021-06-09 00:38:40|2490.54|2477.54|2488.8|2475.8|2490.59|2477.59|2488.65|2475.65|31
1623199130000|2021-06-09 00:38:50|2488.85|2475.85|2485.36|2472.36|2489.01|2476.01|2485.36|2472.36|37
1623199140000|2021-06-09 00:39:00|2485.79|2472.79|2484.86|2471.86|2486.37|2473.37|2484.77|2471.77|38
1623199150000|2021-06-09 00:39:10|2485.19|2472.19|2485.41|2472.41|2485.69|2472.69|2484.99|2471.99|34
1623199160000|2021-06-09 00:39:20|2485.46|2472.46|2488.11|2475.11|2488.28|2475.28|2485.45|2472.45|36
1623199170000|2021-06-09 00:39:30|2488.17|2475.17|2487.19|2474.19|2488.46|2475.46|2487.19|2474.19|28
1623199180000|2021-06-09 00:39:40|2487.22|2474.22|2487.14|2474.14|2487.64|2474.64|2486.58|2473.58|30
1623199190000|2021-06-09 00:39:50|2487.13|2474.13|2488.13|2475.13|2488.13|2475.13|2486.86|2473.86|29
1623199200000|2021-06-09 00:40:00|2488.08|2475.08|2485.27|2472.27|2488.1|2475.1|2485.23|2472.23|32
1623199210000|2021-06-09 00:40:10|2485.23|2472.23|2485.09|2472.09|2486.42|2473.42|2485.09|2472.09|39
1623199220000|2021-06-09 00:40:20|2484.51|2471.51|2483|2470|2484.51|2471.51|2482.3|2469.3|37
1623199230000|2021-06-09 00:40:30|2483.11|2470.11|2483.01|2470.01|2483.16|2470.16|2482.69|2469.69|33
1623199240000|2021-06-09 00:40:40|2483.03|2470.03|2482.04|2469.04|2484.19|2471.19|2482.01|2469.01|37
1623199250000|2021-06-09 00:40:50|2482.19|2469.19|2483.88|2470.88|2484.04|2471.04|2482.02|2469.02|38
1623199260000|2021-06-09 00:41:00|2483.87|2470.87|2484.63|2471.63|2485.57|2472.57|2483.78|2470.78|35
1623199270000|2021-06-09 00:41:10|2484.59|2471.59|2484.72|2471.72|2485.94|2472.94|2484.45|2471.45|37
1623199280000|2021-06-09 00:41:20|2484.69|2471.69|2485.16|2472.16|2485.23|2472.23|2484.43|2471.43|22
1623199290000|2021-06-09 00:41:30|2485.22|2472.22|2484.47|2471.47|2486.08|2473.08|2484.47|2471.47|37
1623199300000|2021-06-09 00:41:40|2484.61|2471.61|2482.98|2469.98|2484.61|2471.61|2482.97|2469.97|26
1623199310000|2021-06-09 00:41:50|2482.9|2469.9|2482.15|2469.15|2483.06|2470.06|2481.72|2468.72|35
1623199320000|2021-06-09 00:42:00|2482.17|2469.17|2484.16|2471.16|2484.22|2471.22|2481.97|2468.97|34
1623199330000|2021-06-09 00:42:10|2484.2|2471.2|2483.68|2470.68|2484.48|2471.48|2483.68|2470.68|33
1623199340000|2021-06-09 00:42:20|2483.77|2470.77|2484.21|2471.21|2484.21|2471.21|2483.37|2470.37|34
1623199350000|2021-06-09 00:42:30|2484.35|2471.35|2485.35|2472.35|2485.43|2472.43|2484.34|2471.34|30
1623199360000|2021-06-09 00:42:40|2485.38|2472.38|2483.92|2470.92|2485.38|2472.38|2483.92|2470.92|29
1623199370000|2021-06-09 00:42:50|2484.11|2471.11|2483.35|2470.35|2484.63|2471.63|2483.35|2470.35|28
1623199380000|2021-06-09 00:43:00|2483.08|2470.08|2482.38|2469.38|2483.08|2470.08|2482.36|2469.36|28
1623199390000|2021-06-09 00:43:10|2482.18|2469.18|2480.55|2467.55|2482.18|2469.18|2480.32|2467.32|37
1623199400000|2021-06-09 00:43:20|2480.45|2467.45|2481.81|2468.81|2482.16|2469.16|2480.12|2467.12|40
1623199410000|2021-06-09 00:43:30|2481.82|2468.82|2480.43|2467.43|2482.11|2469.11|2480.26|2467.26|29
1623199420000|2021-06-09 00:43:40|2480.39|2467.39|2480.67|2467.67|2480.67|2467.67|2479.84|2466.84|19
1623199430000|2021-06-09 00:43:50|2480.88|2467.88|2480.35|2467.35|2481.31|2468.31|2480.32|2467.32|28
1623199440000|2021-06-09 00:44:00|2480.43|2467.43|2482.11|2469.11|2482.31|2469.31|2480.22|2467.22|29
1623199450000|2021-06-09 00:44:10|2482.24|2469.24|2483.13|2470.13|2483.95|2470.95|2482.15|2469.15|33
1623199460000|2021-06-09 00:44:20|2483.14|2470.14|2484.07|2471.07|2484.55|2471.55|2483.01|2470.01|33
1623199470000|2021-06-09 00:44:30|2484.16|2471.16|2485.44|2472.44|2485.56|2472.56|2484.03|2471.03|22
1623199480000|2021-06-09 00:44:40|2485.53|2472.53|2485.33|2472.33|2485.53|2472.53|2484.77|2471.77|30
1623199490000|2021-06-09 00:44:50|2485.34|2472.34|2485.98|2472.98|2486.05|2473.05|2485.34|2472.34|26
1623199500000|2021-06-09 00:45:00|2486|2473|2484.45|2471.45|2486|2473|2484.44|2471.44|28
1623199510000|2021-06-09 00:45:10|2484.34|2471.34|2485.14|2472.14|2485.23|2472.23|2484.3|2471.3|33
1623199520000|2021-06-09 00:45:20|2485.13|2472.13|2485.9|2472.9|2485.9|2472.9|2483.89|2470.89|37
1623199530000|2021-06-09 00:45:30|2485.99|2472.99|2485.18|2472.18|2486.17|2473.17|2485.11|2472.11|32
1623199540000|2021-06-09 00:45:40|2485.2|2472.2|2485.01|2472.01|2485.41|2472.41|2485.01|2472.01|34
1623199550000|2021-06-09 00:45:50|2484.94|2471.94|2481.9|2468.9|2484.94|2471.94|2480.76|2467.76|39
1623199560000|2021-06-09 00:46:00|2481.96|2468.96|2482.89|2469.89|2482.89|2469.89|2481.38|2468.38|32
1623199570000|2021-06-09 00:46:10|2482.94|2469.94|2478.34|2465.34|2483.17|2470.17|2478.34|2465.34|37
1623199580000|2021-06-09 00:46:20|2477.91|2464.91|2479.51|2466.51|2479.58|2466.58|2477.14|2464.14|35
1623199590000|2021-06-09 00:46:30|2479.59|2466.59|2476.39|2463.39|2479.61|2466.61|2476.32|2463.32|31
1623199600000|2021-06-09 00:46:40|2476.03|2463.03|2475.65|2462.65|2476.49|2463.49|2475.11|2462.11|37
1623199610000|2021-06-09 00:46:50|2475.76|2462.76|2476.07|2463.07|2476.27|2463.27|2475.6|2462.6|30
1623199620000|2021-06-09 00:47:00|2476.1|2463.1|2475.63|2462.63|2477.56|2464.56|2475.63|2462.63|38
1623199630000|2021-06-09 00:47:10|2475.64|2462.64|2471.88|2458.88|2475.89|2462.89|2471.88|2458.88|35
1623199640000|2021-06-09 00:47:20|2471.76|2458.76|2472.87|2459.87|2472.87|2459.87|2470.33|2457.33|37
1623199650000|2021-06-09 00:47:30|2472.9|2459.9|2470.48|2457.48|2472.9|2459.9|2470.38|2457.38|35
1623199660000|2021-06-09 00:47:40|2470.5|2457.5|2471.02|2458.02|2471.57|2458.57|2470.44|2457.44|36
1623199670000|2021-06-09 00:47:50|2471.22|2458.22|2471.95|2458.95|2473.09|2460.09|2471.22|2458.22|39
1623199680000|2021-06-09 00:48:00|2471.88|2458.88|2474.21|2461.21|2474.21|2461.21|2471.88|2458.88|34
1623199690000|2021-06-09 00:48:10|2474.18|2461.18|2472.43|2459.43|2474.51|2461.51|2472.22|2459.22|35
1623199700000|2021-06-09 00:48:20|2472.44|2459.44|2472.64|2459.64|2473.61|2460.61|2472.43|2459.43|37
1623199710000|2021-06-09 00:48:30|2472.66|2459.66|2473.74|2460.74|2473.95|2460.95|2472.63|2459.63|31
1623199720000|2021-06-09 00:48:40|2473.76|2460.76|2471.94|2458.94|2474.13|2461.13|2471.53|2458.53|31
1623199730000|2021-06-09 00:48:50|2471.8|2458.8|2472.03|2459.03|2472.18|2459.18|2471.76|2458.76|22
1623199740000|2021-06-09 00:49:00|2472.02|2459.02|2474.19|2461.19|2474.19|2461.19|2471.98|2458.98|29
1623199750000|2021-06-09 00:49:10|2474.29|2461.29|2472.13|2459.13|2474.34|2461.34|2472.13|2459.13|36
1623199760000|2021-06-09 00:49:20|2472.15|2459.15|2471.27|2458.27|2472.27|2459.27|2471.17|2458.17|28
1623199770000|2021-06-09 00:49:30|2471.3|2458.3|2470.8|2457.8|2471.63|2458.63|2470.26|2457.26|33
1623199780000|2021-06-09 00:49:40|2470.78|2457.78|2465.59|2452.59|2472.23|2459.23|2465.57|2452.57|35
1623199790000|2021-06-09 00:49:50|2465.77|2452.77|2466.36|2453.36|2468.77|2455.77|2465.44|2452.44|36
1623199800000|2021-06-09 00:50:00|2466.57|2453.57|2465.18|2452.18|2467.31|2454.31|2465.17|2452.17|39
1623199810000|2021-06-09 00:50:10|2465.25|2452.25|2465.63|2452.63|2466.18|2453.18|2465.18|2452.18|29
1623199820000|2021-06-09 00:50:20|2465.52|2452.52|2465.08|2452.08|2465.52|2452.52|2464.89|2451.89|20
1623199830000|2021-06-09 00:50:30|2465.25|2452.25|2468.05|2455.05|2468.68|2455.68|2464.82|2451.82|37
1623199840000|2021-06-09 00:50:40|2468.65|2455.65|2469.31|2456.31|2470.75|2457.75|2468.6|2455.6|33
1623199850000|2021-06-09 00:50:50|2469.77|2456.77|2469.58|2456.58|2470.48|2457.48|2468.68|2455.68|32
1623199860000|2021-06-09 00:51:00|2469.41|2456.41|2469.72|2456.72|2470.81|2457.81|2469.03|2456.03|27
1623199870000|2021-06-09 00:51:10|2469.57|2456.57|2468.46|2455.46|2470.9|2457.9|2468.45|2455.45|28
1623199880000|2021-06-09 00:51:20|2468.45|2455.45|2468.64|2455.64|2469.84|2456.84|2468.22|2455.22|28
1623199890000|2021-06-09 00:51:30|2469.52|2456.52|2472.57|2459.57|2472.69|2459.69|2468.3|2455.3|35
1623199900000|2021-06-09 00:51:40|2471.7|2458.7|2471.29|2458.29|2471.81|2458.81|2470.62|2457.62|32
1623199910000|2021-06-09 00:51:50|2471.01|2458.01|2471.29|2458.29|2471.43|2458.43|2470.64|2457.64|21
1623199920000|2021-06-09 00:52:00|2471.49|2458.49|2471.71|2458.71|2471.71|2458.71|2471.29|2458.29|18
1623199930000|2021-06-09 00:52:10|2471.89|2458.89|2471.62|2458.62|2471.89|2458.89|2470.55|2457.55|27
1623199940000|2021-06-09 00:52:20|2470.95|2457.95|2470.5|2457.5|2471.34|2458.34|2469.82|2456.82|21
1623199950000|2021-06-09 00:52:30|2470.27|2457.27|2471.31|2458.31|2471.4|2458.4|2470.27|2457.27|22
1623199960000|2021-06-09 00:52:40|2471.2|2458.2|2469.48|2456.48|2471.31|2458.31|2468.78|2455.78|24
1623199970000|2021-06-09 00:52:50|2469.57|2456.57|2470.73|2457.73|2470.82|2457.82|2469.39|2456.39|30
1623199980000|2021-06-09 00:53:00|2470.89|2457.89|2471.8|2458.8|2471.86|2458.86|2470.57|2457.57|19
1623199990000|2021-06-09 00:53:10|2471.7|2458.7|2472.48|2459.48|2472.48|2459.48|2471.62|2458.62|19
1623200000000|2021-06-09 00:53:20|2472.49|2459.49|2473.25|2460.25|2474.17|2461.17|2472.49|2459.49|22
1623200010000|2021-06-09 00:53:30|2473.06|2460.06|2473.2|2460.2|2473.61|2460.61|2473.01|2460.01|19
1623200020000|2021-06-09 00:53:40|2473.07|2460.07|2474.01|2461.01|2474.23|2461.23|2473.07|2460.07|18
1623200030000|2021-06-09 00:53:50|2474.07|2461.07|2473.96|2460.96|2474.43|2461.43|2473.88|2460.88|22
1623200040000|2021-06-09 00:54:00|2474.25|2461.25|2477.67|2464.67|2478.13|2465.13|2474.25|2461.25|32
1623200050000|2021-06-09 00:54:10|2477.9|2464.9|2476.51|2463.51|2478.27|2465.27|2476.51|2463.51|23
1623200060000|2021-06-09 00:54:20|2477.53|2464.53|2476.38|2463.38|2478.15|2465.15|2476.12|2463.12|33
1623200070000|2021-06-09 00:54:30|2476.34|2463.34|2476.51|2463.51|2476.51|2463.51|2476.03|2463.03|17
1623200080000|2021-06-09 00:54:40|2476.46|2463.46|2476.43|2463.43|2476.54|2463.54|2476.22|2463.22|20
1623200090000|2021-06-09 00:54:50|2476.49|2463.49|2476.52|2463.52|2477.6|2464.6|2476.28|2463.28|19
1623200100000|2021-06-09 00:55:00|2476.49|2463.49|2474.39|2461.39|2476.58|2463.58|2474.38|2461.38|24
1623200110000|2021-06-09 00:55:10|2476.28|2463.28|2475.19|2462.19|2476.28|2463.28|2474.36|2461.36|16
1623200120000|2021-06-09 00:55:20|2475.18|2462.18|2473.79|2460.79|2476.28|2463.28|2472.66|2459.66|25
1623200130000|2021-06-09 00:55:30|2473.68|2460.68|2473.58|2460.58|2476.28|2463.28|2473.58|2460.58|25
1623200140000|2021-06-09 00:55:40|2473.57|2460.57|2474.04|2461.04|2476.28|2463.28|2472.54|2459.54|31
1623200150000|2021-06-09 00:55:50|2474.71|2461.71|2476.19|2463.19|2476.19|2463.19|2474.64|2461.64|34
1623200160000|2021-06-09 00:56:00|2476.08|2463.08|2473.94|2460.94|2476.08|2463.08|2473.5|2460.5|32
1623200170000|2021-06-09 00:56:10|2473.84|2460.84|2472.49|2459.49|2474.34|2461.34|2472.43|2459.43|32
1623200180000|2021-06-09 00:56:20|2472.4|2459.4|2473.45|2460.45|2473.67|2460.67|2472.2|2459.2|35
1623200190000|2021-06-09 00:56:30|2473.37|2460.37|2473.3|2460.3|2473.37|2460.37|2472.23|2459.23|32
1623200200000|2021-06-09 00:56:40|2473.26|2460.26|2471.9|2458.9|2473.26|2460.26|2471.9|2458.9|28
1623200210000|2021-06-09 00:56:50|2471.85|2458.85|2471.87|2458.87|2471.91|2458.91|2471.74|2458.74|20
1623200220000|2021-06-09 00:57:00|2471.82|2458.82|2472.76|2459.76|2473.49|2460.49|2471.39|2458.39|34
1623200230000|2021-06-09 00:57:10|2472.5|2459.5|2471.54|2458.54|2472.57|2459.57|2471.54|2458.54|28
1623200240000|2021-06-09 00:57:20|2471.47|2458.47|2471.08|2458.08|2472.53|2459.53|2470.92|2457.92|15
1623200250000|2021-06-09 00:57:30|2471.07|2458.07|2469.66|2456.66|2471.08|2458.08|2469.66|2456.66|26
1623200260000|2021-06-09 00:57:40|2469.87|2456.87|2467.82|2454.82|2469.97|2456.97|2467.74|2454.74|30
1623200270000|2021-06-09 00:57:50|2467.72|2454.72|2467.6|2454.6|2469.05|2456.05|2467.26|2454.26|38
1623200280000|2021-06-09 00:58:00|2467.49|2454.49|2470.14|2457.14|2470.14|2457.14|2467.35|2454.35|33
1623200290000|2021-06-09 00:58:10|2470.21|2457.21|2468.47|2455.47|2470.21|2457.21|2468.29|2455.29|34
1623200300000|2021-06-09 00:58:20|2468.48|2455.48|2466.85|2453.85|2469.36|2456.36|2466.09|2453.09|36
1623200310000|2021-06-09 00:58:30|2466.84|2453.84|2463.07|2450.07|2466.84|2453.84|2462.93|2449.93|37
1623200320000|2021-06-09 00:58:40|2463.27|2450.27|2460.94|2447.94|2463.61|2450.61|2460.82|2447.82|35
1623200330000|2021-06-09 00:58:50|2461.18|2448.18|2461.76|2448.76|2461.87|2448.87|2460.89|2447.89|32
1623200340000|2021-06-09 00:59:00|2462.19|2449.19|2464.13|2451.13|2464.13|2451.13|2461.93|2448.93|37
1623200350000|2021-06-09 00:59:10|2464.18|2451.18|2462.88|2449.88|2464.47|2451.47|2462.85|2449.85|34
1623200360000|2021-06-09 00:59:20|2463.06|2450.06|2462.63|2449.63|2463.46|2450.46|2462.43|2449.43|33
1623200370000|2021-06-09 00:59:30|2462.55|2449.55|2462.73|2449.73|2462.73|2449.73|2461.86|2448.86|37
1623200380000|2021-06-09 00:59:40|2462.78|2449.78|2461.76|2448.76|2463.2|2450.2|2461.76|2448.76|35
1623200390000|2021-06-09 00:59:50|2461.81|2448.81|2461.98|2448.98|2462.3|2449.3|2461.49|2448.49|34
1623200400000|2021-06-09 01:00:00|2461.89|2448.89|2463.08|2450.08|2463.13|2450.13|2461.42|2448.42|33
1623200410000|2021-06-09 01:00:10|2463.05|2450.05|2465.22|2452.22|2466.01|2453.01|2463.02|2450.02|38
1623200420000|2021-06-09 01:00:20|2465.28|2452.28|2466.13|2453.13|2466.13|2453.13|2465.21|2452.21|34
1623200430000|2021-06-09 01:00:30|2466.18|2453.18|2467.41|2454.41|2467.55|2454.55|2465.85|2452.85|36
1623200440000|2021-06-09 01:00:40|2467.39|2454.39|2469.55|2456.55|2469.89|2456.89|2467.25|2454.25|37
1623200450000|2021-06-09 01:00:50|2469.11|2456.11|2467.09|2454.09|2469.11|2456.11|2466.89|2453.89|36
1623200460000|2021-06-09 01:01:00|2466.84|2453.84|2468.22|2455.22|2468.74|2455.74|2466.75|2453.75|37
1623200470000|2021-06-09 01:01:10|2468.21|2455.21|2467.64|2454.64|2469.06|2456.06|2467.64|2454.64|36
1623200480000|2021-06-09 01:01:20|2467.62|2454.62|2469.6|2456.6|2469.6|2456.6|2467.17|2454.17|34
1623200490000|2021-06-09 01:01:30|2469.53|2456.53|2471.55|2458.55|2471.55|2458.55|2469.19|2456.19|34
1623200500000|2021-06-09 01:01:40|2471.47|2458.47|2470.29|2457.29|2471.48|2458.48|2470.25|2457.25|33
1623200510000|2021-06-09 01:01:50|2470.35|2457.35|2469.36|2456.36|2470.35|2457.35|2468.46|2455.46|37
1623200520000|2021-06-09 01:02:00|2468.98|2455.98|2468.65|2455.65|2470.24|2457.24|2468.65|2455.65|34
1623200530000|2021-06-09 01:02:10|2468.53|2455.53|2467|2454|2468.53|2455.53|2466.72|2453.72|36
1623200540000|2021-06-09 01:02:20|2466.99|2453.99|2465.33|2452.33|2467.04|2454.04|2464.98|2451.98|37
1623200550000|2021-06-09 01:02:30|2465.21|2452.21|2462.01|2449.01|2465.22|2452.22|2461.9|2448.9|37
1623200560000|2021-06-09 01:02:40|2461.86|2448.86|2460.13|2447.13|2461.86|2448.86|2460.08|2447.08|35
1623200570000|2021-06-09 01:02:50|2459.81|2446.81|2457.18|2444.18|2460.26|2447.26|2457.18|2444.18|30
1623200580000|2021-06-09 01:03:00|2456.36|2443.36|2457.06|2444.06|2458.17|2445.17|2454.99|2441.99|40
1623200590000|2021-06-09 01:03:10|2457.5|2444.5|2458.43|2445.43|2458.58|2445.58|2457.49|2444.49|38
1623200600000|2021-06-09 01:03:20|2458.44|2445.44|2459.73|2446.73|2459.73|2446.73|2458.31|2445.31|37
1623200610000|2021-06-09 01:03:30|2459.81|2446.81|2458.42|2445.42|2459.81|2446.81|2457.84|2444.84|37
1623200620000|2021-06-09 01:03:40|2458.52|2445.52|2457.07|2444.07|2458.52|2445.52|2456.24|2443.24|36
1623200630000|2021-06-09 01:03:50|2456.54|2443.54|2457.89|2444.89|2457.95|2444.95|2456.47|2443.47|32
1623200640000|2021-06-09 01:04:00|2457.99|2444.99|2460.2|2447.2|2461.14|2448.14|2457.99|2444.99|34
1623200650000|2021-06-09 01:04:10|2460.21|2447.21|2461.81|2448.81|2462.09|2449.09|2460.1|2447.1|31
1623200660000|2021-06-09 01:04:20|2462.09|2449.09|2464.56|2451.56|2465.65|2452.65|2462.09|2449.09|35
1623200670000|2021-06-09 01:04:30|2463.96|2450.96|2463.95|2450.95|2465.49|2452.49|2463.35|2450.35|32
1623200680000|2021-06-09 01:04:40|2464.24|2451.24|2466.06|2453.06|2466.16|2453.16|2464.24|2451.24|37
1623200690000|2021-06-09 01:04:50|2466|2453|2464.22|2451.22|2466.03|2453.03|2463.99|2450.99|32
1623200700000|2021-06-09 01:05:00|2464.25|2451.25|2466.51|2453.51|2467.12|2454.12|2464.19|2451.19|34
1623200710000|2021-06-09 01:05:10|2466.66|2453.66|2468.22|2455.22|2468.74|2455.74|2466.55|2453.55|37
1623200720000|2021-06-09 01:05:20|2468.02|2455.02|2468.38|2455.38|2468.5|2455.5|2466|2453|39
1623200730000|2021-06-09 01:05:30|2468.39|2455.39|2469.27|2456.27|2469.27|2456.27|2467.77|2454.77|38
1623200740000|2021-06-09 01:05:40|2469.31|2456.31|2468.93|2455.93|2469.82|2456.82|2468.39|2455.39|31
1623200750000|2021-06-09 01:05:50|2468.92|2455.92|2469.4|2456.4|2469.78|2456.78|2468.71|2455.71|31
1623200760000|2021-06-09 01:06:00|2469.43|2456.43|2468.01|2455.01|2469.79|2456.79|2468|2455|30
1623200770000|2021-06-09 01:06:10|2467.93|2454.93|2466.13|2453.13|2468.06|2455.06|2465.42|2452.42|23
1623200780000|2021-06-09 01:06:20|2465.98|2452.98|2465.75|2452.75|2465.98|2452.98|2464.73|2451.73|24
1623200790000|2021-06-09 01:06:30|2465.77|2452.77|2465.79|2452.79|2465.94|2452.94|2465.48|2452.48|31
1623200800000|2021-06-09 01:06:40|2465.24|2452.24|2465.56|2452.56|2465.68|2452.68|2464.62|2451.62|37
1623200810000|2021-06-09 01:06:50|2464.98|2451.98|2465.49|2452.49|2466.69|2453.69|2464.98|2451.98|35
1623200820000|2021-06-09 01:07:00|2465.62|2452.62|2467.09|2454.09|2467.09|2454.09|2464.75|2451.75|35
1623200830000|2021-06-09 01:07:10|2467.24|2454.24|2467.27|2454.27|2467.66|2454.66|2466.42|2453.42|33
1623200840000|2021-06-09 01:07:20|2467.34|2454.34|2469.75|2456.75|2470.05|2457.05|2466.93|2453.93|23
1623200850000|2021-06-09 01:07:30|2469.97|2456.97|2470.64|2457.64|2471.17|2458.17|2468.26|2455.26|36
1623200860000|2021-06-09 01:07:40|2470.67|2457.67|2471.43|2458.43|2471.46|2458.46|2470|2457|33
1623200870000|2021-06-09 01:07:50|2471.46|2458.46|2471.43|2458.43|2471.53|2458.53|2471.26|2458.26|23
1623200880000|2021-06-09 01:08:00|2471.47|2458.47|2469.46|2456.46|2471.47|2458.47|2469.46|2456.46|25
1623200890000|2021-06-09 01:08:10|2469.42|2456.42|2468.57|2455.57|2469.42|2456.42|2468.56|2455.56|21
1623200900000|2021-06-09 01:08:20|2468.61|2455.61|2470.29|2457.29|2470.36|2457.36|2468.59|2455.59|25
1623200910000|2021-06-09 01:08:30|2470.31|2457.31|2467.84|2454.84|2470.33|2457.33|2467.73|2454.73|36
1623200920000|2021-06-09 01:08:40|2467.72|2454.72|2466.56|2453.56|2467.72|2454.72|2466.56|2453.56|32
1623200930000|2021-06-09 01:08:50|2466.37|2453.37|2466|2453|2466.37|2453.37|2465.27|2452.27|32
1623200940000|2021-06-09 01:09:00|2465.93|2452.93|2466.57|2453.57|2466.57|2453.57|2465.93|2452.93|23
1623200950000|2021-06-09 01:09:10|2466.59|2453.59|2470.89|2457.89|2471.01|2458.01|2466.5|2453.5|34
1623200960000|2021-06-09 01:09:20|2470.84|2457.84|2470.54|2457.54|2471.28|2458.28|2470.22|2457.22|35
1623200970000|2021-06-09 01:09:30|2470.45|2457.45|2470.97|2457.97|2470.97|2457.97|2470.1|2457.1|31
1623200980000|2021-06-09 01:09:40|2470.89|2457.89|2472.13|2459.13|2472.91|2459.91|2470.89|2457.89|32
1623200990000|2021-06-09 01:09:50|2472.11|2459.11|2473.75|2460.75|2473.94|2460.94|2471.8|2458.8|33
1623201000000|2021-06-09 01:10:00|2473.74|2460.74|2475.27|2462.27|2475.32|2462.32|2473.6|2460.6|27
1623201010000|2021-06-09 01:10:10|2475.06|2462.06|2475.59|2462.59|2476.06|2463.06|2474|2461|35
1623201020000|2021-06-09 01:10:20|2475.81|2462.81|2474.23|2461.23|2475.81|2462.81|2473.48|2460.48|30
1623201030000|2021-06-09 01:10:30|2474.3|2461.3|2473.19|2460.19|2474.3|2461.3|2473.12|2460.12|34
1623201040000|2021-06-09 01:10:40|2473.43|2460.43|2472.73|2459.73|2473.49|2460.49|2472.54|2459.54|23
1623201050000|2021-06-09 01:10:50|2472.83|2459.83|2473.39|2460.39|2473.54|2460.54|2472.79|2459.79|30
1623201060000|2021-06-09 01:11:00|2473.2|2460.2|2472.24|2459.24|2473.23|2460.23|2472.21|2459.21|33
1623201070000|2021-06-09 01:11:10|2472.06|2459.06|2472.41|2459.41|2472.68|2459.68|2471.95|2458.95|32
1623201080000|2021-06-09 01:11:20|2472.53|2459.53|2470.69|2457.69|2472.53|2459.53|2470.06|2457.06|36
1623201090000|2021-06-09 01:11:30|2470.67|2457.67|2471.46|2458.46|2471.93|2458.93|2470.06|2457.06|34
1623201100000|2021-06-09 01:11:40|2471.72|2458.72|2471.54|2458.54|2473.12|2460.12|2471.2|2458.2|39
1623201110000|2021-06-09 01:11:50|2471.42|2458.42|2470.47|2457.47|2471.42|2458.42|2470.47|2457.47|36
1623201120000|2021-06-09 01:12:00|2470.33|2457.33|2469.52|2456.52|2470.33|2457.33|2469.01|2456.01|30
1623201130000|2021-06-09 01:12:10|2469.56|2456.56|2469.04|2456.04|2469.73|2456.73|2469.02|2456.02|31
1623201140000|2021-06-09 01:12:20|2469.03|2456.03|2467.35|2454.35|2469.03|2456.03|2466.96|2453.96|36
1623201150000|2021-06-09 01:12:30|2467.23|2454.23|2469.53|2456.53|2469.6|2456.6|2467.23|2454.23|26
1623201160000|2021-06-09 01:12:40|2469.63|2456.63|2467.64|2454.64|2469.63|2456.63|2467.5|2454.5|34
1623201170000|2021-06-09 01:12:50|2467.66|2454.66|2468.21|2455.21|2468.76|2455.76|2467.65|2454.65|31
1623201180000|2021-06-09 01:13:00|2468.22|2455.22|2468.97|2455.97|2469.12|2456.12|2468.01|2455.01|30
1623201190000|2021-06-09 01:13:10|2468.9|2455.9|2470.65|2457.65|2470.7|2457.7|2468.84|2455.84|29
1623201200000|2021-06-09 01:13:20|2470.74|2457.74|2471.05|2458.05|2471.05|2458.05|2470.1|2457.1|29
1623201210000|2021-06-09 01:13:30|2470.91|2457.91|2471.28|2458.28|2471.92|2458.92|2470.86|2457.86|23
1623201220000|2021-06-09 01:13:40|2470.95|2457.95|2470.39|2457.39|2470.95|2457.95|2470.11|2457.11|31
1623201230000|2021-06-09 01:13:50|2470.32|2457.32|2471.29|2458.29|2471.45|2458.45|2470.32|2457.32|32
1623201240000|2021-06-09 01:14:00|2471.2|2458.2|2469.59|2456.59|2471.29|2458.29|2469.59|2456.59|30
1623201250000|2021-06-09 01:14:10|2469.82|2456.82|2469.83|2456.83|2469.88|2456.88|2469.1|2456.1|31
1623201260000|2021-06-09 01:14:20|2469.82|2456.82|2468.89|2455.89|2469.83|2456.83|2468.89|2455.89|28
1623201270000|2021-06-09 01:14:30|2469.28|2456.28|2467.32|2454.32|2469.28|2456.28|2467.31|2454.31|35
1623201280000|2021-06-09 01:14:40|2467.31|2454.31|2467.22|2454.22|2469.02|2456.02|2467.22|2454.22|34
1623201290000|2021-06-09 01:14:50|2467.14|2454.14|2467.11|2454.11|2467.5|2454.5|2466.98|2453.98|34
1623201300000|2021-06-09 01:15:00|2467.08|2454.08|2465.92|2452.92|2467.08|2454.08|2465.92|2452.92|19
1623201310000|2021-06-09 01:15:10|2466.32|2453.32|2469.47|2456.47|2469.72|2456.72|2465.94|2452.94|34
1623201320000|2021-06-09 01:15:20|2469.85|2456.85|2470.42|2457.42|2471.01|2458.01|2469.69|2456.69|37
1623201330000|2021-06-09 01:15:30|2470.62|2457.62|2471.76|2458.76|2471.8|2458.8|2469.77|2456.77|36
1623201340000|2021-06-09 01:15:40|2471.65|2458.65|2470.56|2457.56|2472.15|2459.15|2470.56|2457.56|34
1623201350000|2021-06-09 01:15:50|2470.63|2457.63|2471.38|2458.38|2472.31|2459.31|2470.38|2457.38|31
1623201360000|2021-06-09 01:16:00|2471.41|2458.41|2473.49|2460.49|2473.6|2460.6|2471.24|2458.24|31
1623201370000|2021-06-09 01:16:10|2473.5|2460.5|2473.35|2460.35|2473.65|2460.65|2472.72|2459.72|30
1623201380000|2021-06-09 01:16:20|2473.34|2460.34|2475.24|2462.24|2475.24|2462.24|2473.12|2460.12|27
1623201390000|2021-06-09 01:16:30|2475.31|2462.31|2474.52|2461.52|2475.63|2462.63|2474.37|2461.37|34
1623201400000|2021-06-09 01:16:40|2474.38|2461.38|2475.77|2462.77|2476.43|2463.43|2474.22|2461.22|30
1623201410000|2021-06-09 01:16:50|2475.76|2462.76|2475.8|2462.8|2476.09|2463.09|2474.87|2461.87|35
1623201420000|2021-06-09 01:17:00|2475.78|2462.78|2476.02|2463.02|2476.02|2463.02|2475.11|2462.11|16
1623201430000|2021-06-09 01:17:10|2476.06|2463.06|2473.84|2460.84|2476.06|2463.06|2473.84|2460.84|21
1623201440000|2021-06-09 01:17:20|2473.76|2460.76|2474.34|2461.34|2474.67|2461.67|2473.21|2460.21|38
1623201450000|2021-06-09 01:17:30|2474.3|2461.3|2475.09|2462.09|2475.23|2462.23|2474.19|2461.19|37
1623201460000|2021-06-09 01:17:40|2475.11|2462.11|2474.73|2461.73|2475.42|2462.42|2474.65|2461.65|30
1623201470000|2021-06-09 01:17:50|2474.77|2461.77|2474.52|2461.52|2474.82|2461.82|2474.26|2461.26|28
1623201480000|2021-06-09 01:18:00|2474.5|2461.5|2475.55|2462.55|2475.55|2462.55|2474.5|2461.5|20
1623201490000|2021-06-09 01:18:10|2475.56|2462.56|2476.21|2463.21|2476.32|2463.32|2475.35|2462.35|20
1623201500000|2021-06-09 01:18:20|2476.18|2463.18|2478.52|2465.52|2479.03|2466.03|2476.18|2463.18|32
1623201510000|2021-06-09 01:18:30|2478.05|2465.05|2476.76|2463.76|2478.2|2465.2|2476.36|2463.36|32
1623201520000|2021-06-09 01:18:40|2476.78|2463.78|2477.9|2464.9|2478.15|2465.15|2476.78|2463.78|30
1623201530000|2021-06-09 01:18:50|2477.72|2464.72|2479.41|2466.41|2480|2467|2476.74|2463.74|32
1623201540000|2021-06-09 01:19:00|2479.34|2466.34|2479.07|2466.07|2479.52|2466.52|2478.76|2465.76|35
1623201550000|2021-06-09 01:19:10|2478.77|2465.77|2480.28|2467.28|2480.53|2467.53|2478.77|2465.77|27
1623201560000|2021-06-09 01:19:20|2480.05|2467.05|2481.03|2468.03|2481.55|2468.55|2479.36|2466.36|35
1623201570000|2021-06-09 01:19:30|2481.14|2468.14|2481.48|2468.48|2481.89|2468.89|2481.14|2468.14|28
1623201580000|2021-06-09 01:19:40|2481.31|2468.31|2482.59|2469.59|2482.65|2469.65|2481.31|2468.31|31
1623201590000|2021-06-09 01:19:50|2482.57|2469.57|2480.81|2467.81|2482.64|2469.64|2480.35|2467.35|38
1623201600000|2021-06-09 01:20:00|2480.84|2467.84|2479.3|2466.3|2480.84|2467.84|2479.28|2466.28|32
1623201610000|2021-06-09 01:20:10|2479.31|2466.31|2478.74|2465.74|2479.96|2466.96|2478.74|2465.74|32
1623201620000|2021-06-09 01:20:20|2478.61|2465.61|2477.28|2464.28|2478.61|2465.61|2477.01|2464.01|23
1623201630000|2021-06-09 01:20:30|2477.44|2464.44|2477.19|2464.19|2478.03|2465.03|2477.11|2464.11|31
1623201640000|2021-06-09 01:20:40|2477.02|2464.02|2477.02|2464.02|2477.03|2464.03|2476.92|2463.92|12
1623201650000|2021-06-09 01:20:50|2477.04|2464.04|2476.87|2463.87|2478.26|2465.26|2476.87|2463.87|20
1623201660000|2021-06-09 01:21:00|2476.29|2463.29|2477.93|2464.93|2478.24|2465.24|2476.29|2463.29|16
1623201670000|2021-06-09 01:21:10|2477.92|2464.92|2476.38|2463.38|2477.92|2464.92|2476.38|2463.38|29
1623201680000|2021-06-09 01:21:20|2476.18|2463.18|2475.11|2462.11|2476.18|2463.18|2474.95|2461.95|16
1623201690000|2021-06-09 01:21:30|2474.88|2461.88|2475.3|2462.3|2475.3|2462.3|2473.96|2460.96|34
1623201700000|2021-06-09 01:21:40|2475.39|2462.39|2474.37|2461.37|2475.65|2462.65|2474.14|2461.14|31
1623201710000|2021-06-09 01:21:50|2474.41|2461.41|2473.22|2460.22|2474.44|2461.44|2473.22|2460.22|22
1623201720000|2021-06-09 01:22:00|2473.19|2460.19|2474.37|2461.37|2474.37|2461.37|2472.96|2459.96|24
1623201730000|2021-06-09 01:22:10|2474.22|2461.22|2474.32|2461.32|2474.71|2461.71|2474.22|2461.22|25
1623201740000|2021-06-09 01:22:20|2474.33|2461.33|2472.48|2459.48|2474.47|2461.47|2472.47|2459.47|27
1623201750000|2021-06-09 01:22:30|2472.56|2459.56|2473.47|2460.47|2473.7|2460.7|2472.56|2459.56|19
1623201760000|2021-06-09 01:22:40|2473.46|2460.46|2474.41|2461.41|2474.41|2461.41|2473.4|2460.4|19
1623201770000|2021-06-09 01:22:50|2474.46|2461.46|2473.67|2460.67|2474.46|2461.46|2473.64|2460.64|17
1623201780000|2021-06-09 01:23:00|2473.72|2460.72|2473.34|2460.34|2473.72|2460.72|2473.34|2460.34|19
1623201790000|2021-06-09 01:23:10|2473.29|2460.29|2472.66|2459.66|2473.29|2460.29|2472.34|2459.34|32
1623201800000|2021-06-09 01:23:20|2472.45|2459.45|2473.08|2460.08|2473.87|2460.87|2472.39|2459.39|24
1623201810000|2021-06-09 01:23:30|2473.06|2460.06|2472.44|2459.44|2473.11|2460.11|2472.43|2459.43|36
1623201820000|2021-06-09 01:23:40|2472.58|2459.58|2472.25|2459.25|2472.69|2459.69|2472.23|2459.23|32
1623201830000|2021-06-09 01:23:50|2472.34|2459.34|2471.52|2458.52|2472.5|2459.5|2471.52|2458.52|34
1623201840000|2021-06-09 01:24:00|2471.5|2458.5|2471.57|2458.57|2471.65|2458.65|2471.46|2458.46|24
1623201850000|2021-06-09 01:24:10|2471.56|2458.56|2471.35|2458.35|2471.58|2458.58|2471.35|2458.35|26
1623201860000|2021-06-09 01:24:20|2471.34|2458.34|2469.65|2456.65|2471.47|2458.47|2469.59|2456.59|30
1623201870000|2021-06-09 01:24:30|2469.64|2456.64|2470.59|2457.59|2471.09|2458.09|2469.43|2456.43|32
1623201880000|2021-06-09 01:24:40|2470.56|2457.56|2471.32|2458.32|2471.4|2458.4|2470.27|2457.27|26
1623201890000|2021-06-09 01:24:50|2471.37|2458.37|2471.82|2458.82|2471.82|2458.82|2471.32|2458.32|24
1623201900000|2021-06-09 01:25:00|2471.83|2458.83|2475.25|2462.25|2475.25|2462.25|2471.83|2458.83|36
1623201910000|2021-06-09 01:25:10|2475.15|2462.15|2475.48|2462.48|2476.46|2463.46|2475.15|2462.15|35
1623201920000|2021-06-09 01:25:20|2475.43|2462.43|2477.43|2464.43|2477.43|2464.43|2475.43|2462.43|36
1623201930000|2021-06-09 01:25:30|2477.41|2464.41|2477.7|2464.7|2478.12|2465.12|2477.06|2464.06|34
1623201940000|2021-06-09 01:25:40|2477.69|2464.69|2476.56|2463.56|2478.88|2465.88|2476.56|2463.56|31
1623201950000|2021-06-09 01:25:50|2476.61|2463.61|2477.48|2464.48|2477.86|2464.86|2476.5|2463.5|38
1623201960000|2021-06-09 01:26:00|2477.38|2464.38|2476.44|2463.44|2477.38|2464.38|2476.41|2463.41|30
1623201970000|2021-06-09 01:26:10|2476.45|2463.45|2476.5|2463.5|2476.7|2463.7|2476.41|2463.41|24
1623201980000|2021-06-09 01:26:20|2476.51|2463.51|2476.95|2463.95|2477.46|2464.46|2476.41|2463.41|33
1623201990000|2021-06-09 01:26:30|2476.86|2463.86|2476.07|2463.07|2476.86|2463.86|2475.74|2462.74|20
1623202000000|2021-06-09 01:26:40|2476.1|2463.1|2474.83|2461.83|2476.1|2463.1|2474.75|2461.75|20
1623202010000|2021-06-09 01:26:50|2474.78|2461.78|2475.89|2462.89|2476.13|2463.13|2474.78|2461.78|24
1623202020000|2021-06-09 01:27:00|2475.91|2462.91|2473.64|2460.64|2475.96|2462.96|2473.64|2460.64|29
1623202030000|2021-06-09 01:27:10|2473.67|2460.67|2474.96|2461.96|2474.96|2461.96|2473.44|2460.44|28
1623202040000|2021-06-09 01:27:20|2475.01|2462.01|2475.34|2462.34|2475.66|2462.66|2475.01|2462.01|29
1623202050000|2021-06-09 01:27:30|2475.32|2462.32|2476.1|2463.1|2476.49|2463.49|2475.19|2462.19|30
1623202060000|2021-06-09 01:27:40|2475.71|2462.71|2474.92|2461.92|2476.08|2463.08|2474.54|2461.54|26
1623202070000|2021-06-09 01:27:50|2474.94|2461.94|2475.34|2462.34|2475.4|2462.4|2474.84|2461.84|20
1623202080000|2021-06-09 01:28:00|2475.32|2462.32|2474.11|2461.11|2475.38|2462.38|2474.11|2461.11|26
1623202090000|2021-06-09 01:28:10|2474.06|2461.06|2472.98|2459.98|2474.33|2461.33|2472.97|2459.97|26
1623202100000|2021-06-09 01:28:20|2472.83|2459.83|2474.43|2461.43|2474.53|2461.53|2472.71|2459.71|35
1623202110000|2021-06-09 01:28:30|2474.58|2461.58|2475.12|2462.12|2475.19|2462.19|2474.58|2461.58|27
1623202120000|2021-06-09 01:28:40|2475.13|2462.13|2474.5|2461.5|2475.57|2462.57|2474.43|2461.43|22
1623202130000|2021-06-09 01:28:50|2474.51|2461.51|2476.42|2463.42|2476.42|2463.42|2474.17|2461.17|31
1623202140000|2021-06-09 01:29:00|2476.33|2463.33|2476.31|2463.31|2476.41|2463.41|2475.96|2462.96|38
1623202150000|2021-06-09 01:29:10|2476.36|2463.36|2476.45|2463.45|2477.22|2464.22|2476.31|2463.31|33
1623202160000|2021-06-09 01:29:20|2476.43|2463.43|2475.94|2462.94|2477.06|2464.06|2475.92|2462.92|35
1623202170000|2021-06-09 01:29:30|2475.87|2462.87|2476.04|2463.04|2476.08|2463.08|2475.33|2462.33|34
1623202180000|2021-06-09 01:29:40|2476.06|2463.06|2476.62|2463.62|2476.78|2463.78|2476.05|2463.05|29
1623202190000|2021-06-09 01:29:50|2476.75|2463.75|2476.73|2463.73|2476.79|2463.79|2476.53|2463.53|30
1623202200000|2021-06-09 01:30:00|2476.64|2463.64|2473.68|2460.68|2476.64|2463.64|2473.48|2460.48|36
1623202210000|2021-06-09 01:30:10|2473.69|2460.69|2472.14|2459.14|2473.69|2460.69|2472.1|2459.1|34
1623202220000|2021-06-09 01:30:20|2472.12|2459.12|2471.62|2458.62|2472.25|2459.25|2471.29|2458.29|29
1623202230000|2021-06-09 01:30:30|2471.5|2458.5|2471.26|2458.26|2471.5|2458.5|2471.17|2458.17|28
1623202240000|2021-06-09 01:30:40|2471.28|2458.28|2470.05|2457.05|2471.28|2458.28|2469.91|2456.91|26
1623202250000|2021-06-09 01:30:50|2469.89|2456.89|2469.66|2456.66|2469.89|2456.89|2469.11|2456.11|28
1623202260000|2021-06-09 01:31:00|2469.68|2456.68|2470.65|2457.65|2470.83|2457.83|2469.4|2456.4|37
1623202270000|2021-06-09 01:31:10|2470.44|2457.44|2466.78|2453.78|2470.44|2457.44|2466.78|2453.78|36
1623202280000|2021-06-09 01:31:20|2466.88|2453.88|2467.12|2454.12|2467.21|2454.21|2466.72|2453.72|31
1623202290000|2021-06-09 01:31:30|2466.63|2453.63|2465.6|2452.6|2466.86|2453.86|2465.54|2452.54|27
1623202300000|2021-06-09 01:31:40|2465.72|2452.72|2466.02|2453.02|2466.32|2453.32|2464.97|2451.97|32
1623202310000|2021-06-09 01:31:50|2466.04|2453.04|2468.3|2455.3|2468.3|2455.3|2465.55|2452.55|29
1623202320000|2021-06-09 01:32:00|2468.31|2455.31|2465.42|2452.42|2468.58|2455.58|2465.42|2452.42|34
1623202330000|2021-06-09 01:32:10|2465.37|2452.37|2465.23|2452.23|2465.38|2452.38|2464.01|2451.01|31
1623202340000|2021-06-09 01:32:20|2465.5|2452.5|2465.03|2452.03|2467.42|2454.42|2465.03|2452.03|34
1623202350000|2021-06-09 01:32:30|2464.98|2451.98|2464.76|2451.76|2464.99|2451.99|2464.7|2451.7|30
1623202360000|2021-06-09 01:32:40|2464.86|2451.86|2465.25|2452.25|2466.7|2453.7|2464.86|2451.86|33
1623202370000|2021-06-09 01:32:50|2465.24|2452.24|2465.55|2452.55|2465.68|2452.68|2465.12|2452.12|35
1623202380000|2021-06-09 01:33:00|2465.54|2452.54|2466.38|2453.38|2466.38|2453.38|2465.34|2452.34|34
1623202390000|2021-06-09 01:33:10|2466.5|2453.5|2468.19|2455.19|2468.34|2455.34|2466.44|2453.44|34
1623202400000|2021-06-09 01:33:20|2468.2|2455.2|2469.28|2456.28|2470.05|2457.05|2468.17|2455.17|36
1623202410000|2021-06-09 01:33:30|2469.35|2456.35|2467.72|2454.72|2469.35|2456.35|2467.65|2454.65|37
1623202420000|2021-06-09 01:33:40|2467.78|2454.78|2467.43|2454.43|2467.78|2454.78|2466.99|2453.99|29
1623202430000|2021-06-09 01:33:50|2467.29|2454.29|2467.12|2454.12|2467.45|2454.45|2467.04|2454.04|23
1623202440000|2021-06-09 01:34:00|2466.86|2453.86|2468.39|2455.39|2468.5|2455.5|2466.41|2453.41|27
1623202450000|2021-06-09 01:34:10|2468.74|2455.74|2468.78|2455.78|2469.72|2456.72|2468.56|2455.56|31
1623202460000|2021-06-09 01:34:20|2468.69|2455.69|2467.51|2454.51|2469.24|2456.24|2467.5|2454.5|31
1623202470000|2021-06-09 01:34:30|2467.59|2454.59|2468.81|2455.81|2469.16|2456.16|2467.59|2454.59|27
1623202480000|2021-06-09 01:34:40|2468.89|2455.89|2469.69|2456.69|2469.91|2456.91|2468.42|2455.42|29
1623202490000|2021-06-09 01:34:50|2469.99|2456.99|2471.09|2458.09|2471.95|2458.95|2469.97|2456.97|27
1623202500000|2021-06-09 01:35:00|2470.79|2457.79|2468.98|2455.98|2470.91|2457.91|2468.98|2455.98|33
1623202510000|2021-06-09 01:35:10|2469.08|2456.08|2469.02|2456.02|2469.22|2456.22|2468.76|2455.76|32
1623202520000|2021-06-09 01:35:20|2469|2456|2469.46|2456.46|2469.59|2456.59|2468.85|2455.85|32
1623202530000|2021-06-09 01:35:30|2469.55|2456.55|2469.48|2456.48|2470.23|2457.23|2469.45|2456.45|36
1623202540000|2021-06-09 01:35:40|2469.23|2456.23|2469.23|2456.23|2469.45|2456.45|2468.96|2455.96|25
1623202550000|2021-06-09 01:35:50|2469.34|2456.34|2469.02|2456.02|2469.34|2456.34|2468.98|2455.98|28
1623202560000|2021-06-09 01:36:00|2469.28|2456.28|2467.4|2454.4|2469.28|2456.28|2466.58|2453.58|35
1623202570000|2021-06-09 01:36:10|2467.64|2454.64|2465.98|2452.98|2467.68|2454.68|2465.84|2452.84|35
1623202580000|2021-06-09 01:36:20|2466.11|2453.11|2465.33|2452.33|2466.13|2453.13|2464.98|2451.98|26
1623202590000|2021-06-09 01:36:30|2465.27|2452.27|2465|2452|2465.5|2452.5|2464.93|2451.93|34
1623202600000|2021-06-09 01:36:40|2464.71|2451.71|2463.21|2450.21|2464.87|2451.87|2463.21|2450.21|29
1623202610000|2021-06-09 01:36:50|2463.45|2450.45|2466.03|2453.03|2466.24|2453.24|2463.45|2450.45|37
1623202620000|2021-06-09 01:37:00|2466.46|2453.46|2466.31|2453.31|2466.97|2453.97|2465.92|2452.92|35
1623202630000|2021-06-09 01:37:10|2466.36|2453.36|2467.13|2454.13|2467.46|2454.46|2465.76|2452.76|35
1623202640000|2021-06-09 01:37:20|2466.88|2453.88|2465.14|2452.14|2467.51|2454.51|2465.14|2452.14|36
1623202650000|2021-06-09 01:37:30|2465.04|2452.04|2464.12|2451.12|2465.06|2452.06|2463.91|2450.91|35
1623202660000|2021-06-09 01:37:40|2464.11|2451.11|2464.3|2451.3|2464.69|2451.69|2463.99|2450.99|29
1623202670000|2021-06-09 01:37:50|2464.53|2451.53|2464.13|2451.13|2464.65|2451.65|2464.09|2451.09|36
1623202680000|2021-06-09 01:38:00|2464.19|2451.19|2462.71|2449.71|2464.2|2451.2|2462.56|2449.56|32
1623202690000|2021-06-09 01:38:10|2462.85|2449.85|2462.74|2449.74|2462.85|2449.85|2462.4|2449.4|30
1623202700000|2021-06-09 01:38:20|2462.58|2449.58|2462.29|2449.29|2462.72|2449.72|2462.15|2449.15|30
1623202710000|2021-06-09 01:38:30|2462.21|2449.21|2462.73|2449.73|2462.73|2449.73|2460.84|2447.84|34
1623202720000|2021-06-09 01:38:40|2462.61|2449.61|2463.13|2450.13|2463.6|2450.6|2462.6|2449.6|35
1623202730000|2021-06-09 01:38:50|2462.89|2449.89|2462.57|2449.57|2463.23|2450.23|2462.53|2449.53|26
1623202740000|2021-06-09 01:39:00|2462.52|2449.52|2465.33|2452.33|2465.35|2452.35|2462.21|2449.21|27
1623202750000|2021-06-09 01:39:10|2465.34|2452.34|2464.37|2451.37|2465.82|2452.82|2464.13|2451.13|34
1623202760000|2021-06-09 01:39:20|2464.22|2451.22|2464.31|2451.31|2465.63|2452.63|2463.44|2450.44|35
1623202770000|2021-06-09 01:39:30|2464.24|2451.24|2464.26|2451.26|2464.54|2451.54|2463.53|2450.53|38
1623202780000|2021-06-09 01:39:40|2463.96|2450.96|2463.88|2450.88|2464.64|2451.64|2463.81|2450.81|31
1623202790000|2021-06-09 01:39:50|2463.28|2450.28|2463.42|2450.42|2463.43|2450.43|2462.54|2449.54|31
1623202800000|2021-06-09 01:40:00|2463.23|2450.23|2462.86|2449.86|2464.11|2451.11|2462.64|2449.64|34
1623202810000|2021-06-09 01:40:10|2462.87|2449.87|2461.35|2448.35|2462.91|2449.91|2461.19|2448.19|31
1623202820000|2021-06-09 01:40:20|2461.25|2448.25|2461.32|2448.32|2461.52|2448.52|2461.17|2448.17|28
1623202830000|2021-06-09 01:40:30|2461.39|2448.39|2461.51|2448.51|2461.54|2448.54|2461.21|2448.21|30
1623202840000|2021-06-09 01:40:40|2461.84|2448.84|2461.03|2448.03|2462.09|2449.09|2460.4|2447.4|38
1623202850000|2021-06-09 01:40:50|2460.89|2447.89|2459.85|2446.85|2461.21|2448.21|2459.8|2446.8|33
1623202860000|2021-06-09 01:41:00|2459.76|2446.76|2457.19|2444.19|2459.76|2446.76|2457.19|2444.19|31
1623202870000|2021-06-09 01:41:10|2457.09|2444.09|2456.97|2443.97|2457.16|2444.16|2455.67|2442.67|36
1623202880000|2021-06-09 01:41:20|2456.98|2443.98|2455.89|2442.89|2457.3|2444.3|2455.64|2442.64|32
1623202890000|2021-06-09 01:41:30|2455.87|2442.87|2456.56|2443.56|2457.33|2444.33|2455.17|2442.17|37
1623202900000|2021-06-09 01:41:40|2456.71|2443.71|2457.87|2444.87|2458.77|2445.77|2455.84|2442.84|38
1623202910000|2021-06-09 01:41:50|2457.99|2444.99|2456.8|2443.8|2458.89|2445.89|2456.8|2443.8|37
1623202920000|2021-06-09 01:42:00|2456.96|2443.96|2456.55|2443.55|2457.77|2444.77|2456.5|2443.5|36
1623202930000|2021-06-09 01:42:10|2456.56|2443.56|2456.86|2443.86|2457.91|2444.91|2456.51|2443.51|31
1623202940000|2021-06-09 01:42:20|2456.99|2443.99|2456.64|2443.64|2457.61|2444.61|2456.6|2443.6|38
1623202950000|2021-06-09 01:42:30|2456.6|2443.6|2455.72|2442.72|2457.08|2444.08|2455.65|2442.65|34
1623202960000|2021-06-09 01:42:40|2455.9|2442.9|2456.91|2443.91|2457.31|2444.31|2455.57|2442.57|35
1623202970000|2021-06-09 01:42:50|2456.86|2443.86|2455.65|2442.65|2456.86|2443.86|2455.65|2442.65|35
1623202980000|2021-06-09 01:43:00|2455.77|2442.77|2455.63|2442.63|2456.36|2443.36|2455.59|2442.59|31
1623202990000|2021-06-09 01:43:10|2455.66|2442.66|2456.37|2443.37|2456.65|2443.65|2455.56|2442.56|26
1623203000000|2021-06-09 01:43:20|2456.54|2443.54|2458.26|2445.26|2458.95|2445.95|2456.54|2443.54|38
1623203010000|2021-06-09 01:43:30|2458.66|2445.66|2457.4|2444.4|2458.76|2445.76|2457.38|2444.38|34
1623203020000|2021-06-09 01:43:40|2457.5|2444.5|2457.56|2444.56|2457.81|2444.81|2457.47|2444.47|35
1623203030000|2021-06-09 01:43:50|2457.53|2444.53|2457.17|2444.17|2457.79|2444.79|2457.17|2444.17|23
1623203040000|2021-06-09 01:44:00|2457.23|2444.23|2456.72|2443.72|2457.23|2444.23|2456.72|2443.72|13
1623203050000|2021-06-09 01:44:10|2456.6|2443.6|2455.54|2442.54|2456.6|2443.6|2455.54|2442.54|27
1623203060000|2021-06-09 01:44:20|2455.55|2442.55|2456.48|2443.48|2456.48|2443.48|2455.14|2442.14|28
1623203070000|2021-06-09 01:44:30|2456.42|2443.42|2454.81|2441.81|2456.46|2443.46|2454.81|2441.81|31
1623203080000|2021-06-09 01:44:40|2454.88|2441.88|2454.92|2441.92|2455.15|2442.15|2454.74|2441.74|35
1623203090000|2021-06-09 01:44:50|2454.59|2441.59|2453.1|2440.1|2454.59|2441.59|2452.53|2439.53|35
1623203100000|2021-06-09 01:45:00|2453.34|2440.34|2455|2442|2456.67|2443.67|2453.16|2440.16|40
1623203110000|2021-06-09 01:45:10|2455.04|2442.04|2451.23|2438.23|2455.17|2442.17|2451.23|2438.23|38
1623203120000|2021-06-09 01:45:20|2451.1|2438.1|2448|2435|2451.1|2438.1|2447.9|2434.9|36
1623203130000|2021-06-09 01:45:30|2448.03|2435.03|2449.7|2436.7|2449.7|2436.7|2447.76|2434.76|35
1623203140000|2021-06-09 01:45:40|2449.96|2436.96|2450.5|2437.5|2451.88|2438.88|2449.96|2436.96|35
1623203150000|2021-06-09 01:45:50|2450.59|2437.59|2449.08|2436.08|2450.7|2437.7|2448.86|2435.86|34
1623203160000|2021-06-09 01:46:00|2449.11|2436.11|2450.68|2437.68|2451.46|2438.46|2449.1|2436.1|36
1623203170000|2021-06-09 01:46:10|2451.08|2438.08|2451.79|2438.79|2451.82|2438.82|2450.83|2437.83|40
1623203180000|2021-06-09 01:46:20|2450.87|2437.87|2451.03|2438.03|2451.54|2438.54|2450.74|2437.74|32
1623203190000|2021-06-09 01:46:30|2451.05|2438.05|2449.83|2436.83|2451.22|2438.22|2449.62|2436.62|34
1623203200000|2021-06-09 01:46:40|2449.93|2436.93|2450.83|2437.83|2450.83|2437.83|2449.8|2436.8|29
1623203210000|2021-06-09 01:46:50|2450.91|2437.91|2451.46|2438.46|2451.97|2438.97|2450.83|2437.83|22
1623203220000|2021-06-09 01:47:00|2451.41|2438.41|2451.06|2438.06|2451.98|2438.98|2451.06|2438.06|33
1623203230000|2021-06-09 01:47:10|2451.05|2438.05|2450.99|2437.99|2451.33|2438.33|2450.95|2437.95|29
1623203240000|2021-06-09 01:47:20|2450.51|2437.51|2449.99|2436.99|2450.51|2437.51|2449.94|2436.94|14
1623203250000|2021-06-09 01:47:30|2449.98|2436.98|2449.29|2436.29|2449.98|2436.98|2448.57|2435.57|28
1623203260000|2021-06-09 01:47:40|2448.93|2435.93|2449.18|2436.18|2450.44|2437.44|2448.92|2435.92|39
1623203270000|2021-06-09 01:47:50|2449.26|2436.26|2449.71|2436.71|2450.22|2437.22|2447.83|2434.83|35
1623203280000|2021-06-09 01:48:00|2449.63|2436.63|2447.76|2434.76|2450.16|2437.16|2447.76|2434.76|33
1623203290000|2021-06-09 01:48:10|2447.75|2434.75|2447.27|2434.27|2448.65|2435.65|2447.13|2434.13|37
1623203300000|2021-06-09 01:48:20|2447.26|2434.26|2447.39|2434.39|2447.47|2434.47|2447.21|2434.21|20
1623203310000|2021-06-09 01:48:30|2447.41|2434.41|2446.96|2433.96|2447.48|2434.48|2446.96|2433.96|27
1623203320000|2021-06-09 01:48:40|2446.84|2433.84|2446.33|2433.33|2446.84|2433.84|2445.62|2432.62|32
1623203330000|2021-06-09 01:48:50|2446.34|2433.34|2446.48|2433.48|2446.48|2433.48|2446.14|2433.14|32
1623203340000|2021-06-09 01:49:00|2446.79|2433.79|2447.93|2434.93|2448.37|2435.37|2446.79|2433.79|34
1623203350000|2021-06-09 01:49:10|2447.89|2434.89|2448.28|2435.28|2448.63|2435.63|2447.87|2434.87|33
1623203360000|2021-06-09 01:49:20|2448.32|2435.32|2448.76|2435.76|2449.23|2436.23|2448.27|2435.27|31
1623203370000|2021-06-09 01:49:30|2448.77|2435.77|2448.76|2435.76|2448.9|2435.9|2448.67|2435.67|23
1623203380000|2021-06-09 01:49:40|2448.79|2435.79|2447.82|2434.82|2448.86|2435.86|2447.61|2434.61|32
1623203390000|2021-06-09 01:49:50|2447.81|2434.81|2448.35|2435.35|2448.4|2435.4|2447.76|2434.76|26
1623203400000|2021-06-09 01:50:00|2448.47|2435.47|2449|2436|2449.37|2436.37|2448.45|2435.45|24
1623203410000|2021-06-09 01:50:10|2449.42|2436.42|2449.57|2436.57|2449.86|2436.86|2448.91|2435.91|30
1623203420000|2021-06-09 01:50:20|2449.42|2436.42|2450.48|2437.48|2450.48|2437.48|2449.42|2436.42|25
1623203430000|2021-06-09 01:50:30|2450.49|2437.49|2451.24|2438.24|2451.33|2438.33|2449.82|2436.82|28
1623203440000|2021-06-09 01:50:40|2451.14|2438.14|2451.49|2438.49|2451.5|2438.5|2450.54|2437.54|28
1623203450000|2021-06-09 01:50:50|2451.61|2438.61|2452.15|2439.15|2452.23|2439.23|2451.61|2438.61|34
1623203460000|2021-06-09 01:51:00|2452.2|2439.2|2452.55|2439.55|2452.55|2439.55|2452.2|2439.2|27
1623203470000|2021-06-09 01:51:10|2452.61|2439.61|2450.59|2437.59|2452.61|2439.61|2450.37|2437.37|34
1623203480000|2021-06-09 01:51:20|2450.61|2437.61|2449.09|2436.09|2450.86|2437.86|2449.04|2436.04|34
1623203490000|2021-06-09 01:51:30|2448.92|2435.92|2449.07|2436.07|2449.33|2436.33|2447.49|2434.49|33
1623203500000|2021-06-09 01:51:40|2449.32|2436.32|2448.41|2435.41|2449.4|2436.4|2448.31|2435.31|39
1623203510000|2021-06-09 01:51:50|2448.57|2435.57|2448.2|2435.2|2448.57|2435.57|2447.34|2434.34|33
1623203520000|2021-06-09 01:52:00|2448.22|2435.22|2445.34|2432.34|2448.33|2435.33|2445.34|2432.34|31
1623203530000|2021-06-09 01:52:10|2445.28|2432.28|2445.62|2432.62|2445.7|2432.7|2444.51|2431.51|28
1623203540000|2021-06-09 01:52:20|2445.57|2432.57|2444.51|2431.51|2445.61|2432.61|2444.28|2431.28|31
1623203550000|2021-06-09 01:52:30|2444.52|2431.52|2445.49|2432.49|2445.64|2432.64|2444.52|2431.52|21
1623203560000|2021-06-09 01:52:40|2445.48|2432.48|2445.63|2432.63|2445.63|2432.63|2444.9|2431.9|31
1623203570000|2021-06-09 01:52:50|2445.62|2432.62|2446.5|2433.5|2446.72|2433.72|2445.36|2432.36|26
1623203580000|2021-06-09 01:53:00|2446.42|2433.42|2444.99|2431.99|2446.46|2433.46|2444.84|2431.84|27
1623203590000|2021-06-09 01:53:10|2445.18|2432.18|2444.09|2431.09|2445.18|2432.18|2443.85|2430.85|27
1623203600000|2021-06-09 01:53:20|2444.05|2431.05|2444.19|2431.19|2444.26|2431.26|2442.2|2429.2|31
1623203610000|2021-06-09 01:53:30|2444.2|2431.2|2444.07|2431.07|2444.9|2431.9|2443.88|2430.88|29
1623203620000|2021-06-09 01:53:40|2444.05|2431.05|2441.51|2428.51|2444.39|2431.39|2441.51|2428.51|33
1623203630000|2021-06-09 01:53:50|2441.58|2428.58|2441.38|2428.38|2441.96|2428.96|2440.61|2427.61|38
1623203640000|2021-06-09 01:54:00|2441.17|2428.17|2442.58|2429.58|2442.81|2429.81|2440.95|2427.95|36
1623203650000|2021-06-09 01:54:10|2442.3|2429.3|2443.86|2430.86|2443.88|2430.88|2442.22|2429.22|36
1623203660000|2021-06-09 01:54:20|2443.79|2430.79|2443.65|2430.65|2444.11|2431.11|2443.57|2430.57|29
1623203670000|2021-06-09 01:54:30|2443.68|2430.68|2442.42|2429.42|2444.21|2431.21|2442.42|2429.42|23
1623203680000|2021-06-09 01:54:40|2442.34|2429.34|2442.12|2429.12|2442.68|2429.68|2441.82|2428.82|27
1623203690000|2021-06-09 01:54:50|2442.17|2429.17|2443.61|2430.61|2443.61|2430.61|2441.86|2428.86|36
1623203700000|2021-06-09 01:55:00|2443.92|2430.92|2444.85|2431.85|2444.85|2431.85|2443.66|2430.66|28
1623203710000|2021-06-09 01:55:10|2444.93|2431.93|2444.66|2431.66|2445.17|2432.17|2444.18|2431.18|32
1623203720000|2021-06-09 01:55:20|2444.69|2431.69|2444.04|2431.04|2445.17|2432.17|2444.04|2431.04|31
1623203730000|2021-06-09 01:55:30|2444.15|2431.15|2444.37|2431.37|2444.52|2431.52|2443.67|2430.67|27
1623203740000|2021-06-09 01:55:40|2444.43|2431.43|2443.2|2430.2|2444.46|2431.46|2443.18|2430.18|34
1623203750000|2021-06-09 01:55:50|2443.33|2430.33|2443.17|2430.17|2443.33|2430.33|2442.66|2429.66|30
1623203760000|2021-06-09 01:56:00|2443.14|2430.14|2443.25|2430.25|2443.26|2430.26|2442.93|2429.93|27
1623203770000|2021-06-09 01:56:10|2443.24|2430.24|2441.86|2428.86|2443.24|2430.24|2441.86|2428.86|21
1623203780000|2021-06-09 01:56:20|2441.78|2428.78|2439.91|2426.91|2441.78|2428.78|2439.89|2426.89|34
1623203790000|2021-06-09 01:56:30|2440.22|2427.22|2439.76|2426.76|2440.22|2427.22|2438.95|2425.95|36
1623203800000|2021-06-09 01:56:40|2439.71|2426.71|2439.98|2426.98|2440.25|2427.25|2439.71|2426.71|25
1623203810000|2021-06-09 01:56:50|2440.03|2427.03|2440.52|2427.52|2440.84|2427.84|2440.01|2427.01|30
1623203820000|2021-06-09 01:57:00|2440.54|2427.54|2440.27|2427.27|2440.68|2427.68|2440.11|2427.11|33
1623203830000|2021-06-09 01:57:10|2440.26|2427.26|2439.72|2426.72|2440.68|2427.68|2439.72|2426.72|33
1623203840000|2021-06-09 01:57:20|2439.49|2426.49|2437.31|2424.31|2439.49|2426.49|2437.31|2424.31|34
1623203850000|2021-06-09 01:57:30|2437.33|2424.33|2440.26|2427.26|2440.26|2427.26|2437.31|2424.31|31
1623203860000|2021-06-09 01:57:40|2440.31|2427.31|2440.18|2427.18|2440.31|2427.31|2438.69|2425.69|35
1623203870000|2021-06-09 01:57:50|2440.21|2427.21|2440.1|2427.1|2440.26|2427.26|2439.13|2426.13|35
1623203880000|2021-06-09 01:58:00|2440.16|2427.16|2442.17|2429.17|2442.17|2429.17|2440.16|2427.16|35
1623203890000|2021-06-09 01:58:10|2442.19|2429.19|2440.31|2427.31|2442.56|2429.56|2440.19|2427.19|36
1623203900000|2021-06-09 01:58:20|2440.27|2427.27|2439.63|2426.63|2440.55|2427.55|2438.62|2425.62|35
1623203910000|2021-06-09 01:58:30|2439.59|2426.59|2439.29|2426.29|2439.69|2426.69|2439.18|2426.18|34
1623203920000|2021-06-09 01:58:40|2439.4|2426.4|2437.99|2424.99|2439.41|2426.41|2437.08|2424.08|34
1623203930000|2021-06-09 01:58:50|2438.1|2425.1|2437.68|2424.68|2439.35|2426.35|2437.2|2424.2|30
1623203940000|2021-06-09 01:59:00|2437.69|2424.69|2438.39|2425.39|2438.39|2425.39|2435.68|2422.68|38
1623203950000|2021-06-09 01:59:10|2438.43|2425.43|2437.85|2424.85|2438.5|2425.5|2437.01|2424.01|28
1623203960000|2021-06-09 01:59:20|2438.15|2425.15|2436.33|2423.33|2438.38|2425.38|2436.33|2423.33|35
1623203970000|2021-06-09 01:59:30|2436.35|2423.35|2436|2423|2436.38|2423.38|2433.65|2420.65|39
1623203980000|2021-06-09 01:59:40|2435.98|2422.98|2436.46|2423.46|2437.28|2424.28|2435.32|2422.32|40
1623203990000|2021-06-09 01:59:50|2436.45|2423.45|2438.18|2425.18|2438.63|2425.63|2436.25|2423.25|38
1623204000000|2021-06-09 02:00:00|2438.16|2425.16|2441.37|2428.37|2441.94|2428.94|2438.16|2425.16|38
1623204010000|2021-06-09 02:00:10|2441.38|2428.38|2441.87|2428.87|2442.01|2429.01|2441.07|2428.07|34
1623204020000|2021-06-09 02:00:20|2441.57|2428.57|2442.2|2429.2|2442.2|2429.2|2440.09|2427.09|37
1623204030000|2021-06-09 02:00:30|2442.21|2429.21|2443.87|2430.87|2443.91|2430.91|2442.21|2429.21|33
1623204040000|2021-06-09 02:00:40|2443.88|2430.88|2445.25|2432.25|2445.25|2432.25|2443.84|2430.84|34
1623204050000|2021-06-09 02:00:50|2445.26|2432.26|2445.81|2432.81|2445.81|2432.81|2445.16|2432.16|28
1623204060000|2021-06-09 02:01:00|2445.96|2432.96|2443.45|2430.45|2446.63|2433.63|2443.45|2430.45|35
1623204070000|2021-06-09 02:01:10|2443.65|2430.65|2445.53|2432.53|2445.53|2432.53|2443.49|2430.49|34
1623204080000|2021-06-09 02:01:20|2445.6|2432.6|2447.68|2434.68|2447.68|2434.68|2445.47|2432.47|34
1623204090000|2021-06-09 02:01:30|2447.63|2434.63|2447.88|2434.88|2447.99|2434.99|2447.18|2434.18|32
1623204100000|2021-06-09 02:01:40|2447.84|2434.84|2448.66|2435.66|2448.7|2435.7|2447.42|2434.42|39
1623204110000|2021-06-09 02:01:50|2448.68|2435.68|2448.59|2435.59|2449.94|2436.94|2448.59|2435.59|39
1623204120000|2021-06-09 02:02:00|2448.61|2435.61|2446.49|2433.49|2448.61|2435.61|2446.34|2433.34|33
1623204130000|2021-06-09 02:02:10|2446.41|2433.41|2446.97|2433.97|2447.67|2434.67|2446.19|2433.19|38
1623204140000|2021-06-09 02:02:20|2447.03|2434.03|2448.1|2435.1|2448.1|2435.1|2446.8|2433.8|32
1623204150000|2021-06-09 02:02:30|2447.95|2434.95|2447.64|2434.64|2448.15|2435.15|2447.17|2434.17|37
1623204160000|2021-06-09 02:02:40|2447.65|2434.65|2446.98|2433.98|2447.79|2434.79|2446.68|2433.68|39
1623204170000|2021-06-09 02:02:50|2447.18|2434.18|2445.67|2432.67|2447.18|2434.18|2445.61|2432.61|30
1623204180000|2021-06-09 02:03:00|2445.82|2432.82|2443.35|2430.35|2445.92|2432.92|2443.2|2430.2|36
1623204190000|2021-06-09 02:03:10|2443.26|2430.26|2443.22|2430.22|2443.87|2430.87|2441.93|2428.93|37
1623204200000|2021-06-09 02:03:20|2442.84|2429.84|2441.57|2428.57|2442.87|2429.87|2440.27|2427.27|38
1623204210000|2021-06-09 02:03:30|2441.66|2428.66|2442.25|2429.25|2442.66|2429.66|2440.99|2427.99|39
1623204220000|2021-06-09 02:03:40|2442.27|2429.27|2443.2|2430.2|2443.46|2430.46|2441.91|2428.91|37
1623204230000|2021-06-09 02:03:50|2443.16|2430.16|2444.34|2431.34|2444.41|2431.41|2443.13|2430.13|34
1623204240000|2021-06-09 02:04:00|2444.32|2431.32|2445.22|2432.22|2445.35|2432.35|2444.16|2431.16|36
1623204250000|2021-06-09 02:04:10|2445.49|2432.49|2447.69|2434.69|2447.69|2434.69|2445.43|2432.43|39
1623204260000|2021-06-09 02:04:20|2447.75|2434.75|2448.56|2435.56|2448.6|2435.6|2447.68|2434.68|28
1623204270000|2021-06-09 02:04:30|2448.15|2435.15|2447.19|2434.19|2448.15|2435.15|2447.19|2434.19|34
1623204280000|2021-06-09 02:04:40|2447.39|2434.39|2447.71|2434.71|2448.03|2435.03|2447.31|2434.31|32
1623204290000|2021-06-09 02:04:50|2447.7|2434.7|2448.06|2435.06|2448.58|2435.58|2447.62|2434.62|34
1623204300000|2021-06-09 02:05:00|2448.55|2435.55|2448.85|2435.85|2448.85|2435.85|2447.85|2434.85|36
1623204310000|2021-06-09 02:05:10|2448.78|2435.78|2450.35|2437.35|2451.32|2438.32|2448.78|2435.78|36
1623204320000|2021-06-09 02:05:20|2450.21|2437.21|2450.98|2437.98|2451|2438|2450.09|2437.09|37
1623204330000|2021-06-09 02:05:30|2451.1|2438.1|2450.93|2437.93|2451.4|2438.4|2450.53|2437.53|35
1623204340000|2021-06-09 02:05:40|2450.98|2437.98|2451.62|2438.62|2451.63|2438.63|2450.92|2437.92|28
1623204350000|2021-06-09 02:05:50|2451.65|2438.65|2451.18|2438.18|2451.85|2438.85|2450.83|2437.83|26
1623204360000|2021-06-09 02:06:00|2451.04|2438.04|2451.62|2438.62|2451.7|2438.7|2450.86|2437.86|27
1623204370000|2021-06-09 02:06:10|2451.6|2438.6|2451.04|2438.04|2451.79|2438.79|2450.89|2437.89|32
1623204380000|2021-06-09 02:06:20|2451.17|2438.17|2452.29|2439.29|2452.51|2439.51|2451.16|2438.16|31
1623204390000|2021-06-09 02:06:30|2452.34|2439.34|2452.93|2439.93|2453.27|2440.27|2452.34|2439.34|34
1623204400000|2021-06-09 02:06:40|2452.94|2439.94|2451.95|2438.95|2452.96|2439.96|2451.77|2438.77|36
1623204410000|2021-06-09 02:06:50|2452.03|2439.03|2451.3|2438.3|2452.17|2439.17|2451.26|2438.26|36
1623204420000|2021-06-09 02:07:00|2451.27|2438.27|2452.46|2439.46|2452.46|2439.46|2451.09|2438.09|34
1623204430000|2021-06-09 02:07:10|2452.51|2439.51|2453.07|2440.07|2453.08|2440.08|2452.4|2439.4|32
1623204440000|2021-06-09 02:07:20|2453.13|2440.13|2453.53|2440.53|2455.37|2442.37|2453.05|2440.05|35
1623204450000|2021-06-09 02:07:30|2453.45|2440.45|2452.13|2439.13|2453.45|2440.45|2452.06|2439.06|36
1623204460000|2021-06-09 02:07:40|2452.29|2439.29|2452.58|2439.58|2452.58|2439.58|2451.83|2438.83|36
1623204470000|2021-06-09 02:07:50|2452.59|2439.59|2451.78|2438.78|2452.74|2439.74|2451.72|2438.72|24
1623204480000|2021-06-09 02:08:00|2451.76|2438.76|2452.4|2439.4|2452.9|2439.9|2451.68|2438.68|34
1623204490000|2021-06-09 02:08:10|2452.23|2439.23|2452.12|2439.12|2452.75|2439.75|2452.12|2439.12|25
1623204500000|2021-06-09 02:08:20|2452.1|2439.1|2452.47|2439.47|2452.79|2439.79|2452.1|2439.1|33
1623204510000|2021-06-09 02:08:30|2452.19|2439.19|2448.39|2435.39|2452.19|2439.19|2447.89|2434.89|34
1623204520000|2021-06-09 02:08:40|2448.48|2435.48|2449.33|2436.33|2449.43|2436.43|2448.39|2435.39|30
1623204530000|2021-06-09 02:08:50|2449.36|2436.36|2450.7|2437.7|2450.7|2437.7|2449.36|2436.36|33
1623204540000|2021-06-09 02:09:00|2450.61|2437.61|2447.41|2434.41|2450.61|2437.61|2447.41|2434.41|37
1623204550000|2021-06-09 02:09:10|2447.44|2434.44|2448.86|2435.86|2448.86|2435.86|2446.3|2433.3|30
1623204560000|2021-06-09 02:09:20|2448.83|2435.83|2448.15|2435.15|2449.43|2436.43|2447.61|2434.61|30
1623204570000|2021-06-09 02:09:30|2448.24|2435.24|2446.91|2433.91|2448.26|2435.26|2446.91|2433.91|36
1623204580000|2021-06-09 02:09:40|2446.89|2433.89|2446.83|2433.83|2447.83|2434.83|2446.75|2433.75|23
1623204590000|2021-06-09 02:09:50|2446.8|2433.8|2446.31|2433.31|2446.81|2433.81|2446.06|2433.06|27
1623204600000|2021-06-09 02:10:00|2446.24|2433.24|2445.19|2432.19|2446.24|2433.24|2444.83|2431.83|29
1623204610000|2021-06-09 02:10:10|2445.62|2432.62|2446.67|2433.67|2446.67|2433.67|2445.49|2432.49|31
1623204620000|2021-06-09 02:10:20|2446.57|2433.57|2447.31|2434.31|2447.94|2434.94|2446.57|2433.57|24
1623204630000|2021-06-09 02:10:30|2447.52|2434.52|2446.89|2433.89|2447.65|2434.65|2446.79|2433.79|29
1623204640000|2021-06-09 02:10:40|2447|2434|2445.71|2432.71|2447.19|2434.19|2445.71|2432.71|32
1623204650000|2021-06-09 02:10:50|2445.8|2432.8|2446.16|2433.16|2446.86|2433.86|2445.58|2432.58|38
1623204660000|2021-06-09 02:11:00|2446.09|2433.09|2445.92|2432.92|2446.53|2433.53|2445.87|2432.87|37
1623204670000|2021-06-09 02:11:10|2445.91|2432.91|2445.2|2432.2|2445.98|2432.98|2445.2|2432.2|31
1623204680000|2021-06-09 02:11:20|2444.85|2431.85|2443.18|2430.18|2445.14|2432.14|2442.58|2429.58|37
1623204690000|2021-06-09 02:11:30|2443.32|2430.32|2442.48|2429.48|2443.66|2430.66|2442.33|2429.33|26
1623204700000|2021-06-09 02:11:40|2442.51|2429.51|2442.31|2429.31|2442.66|2429.66|2441.91|2428.91|34
1623204710000|2021-06-09 02:11:50|2442.39|2429.39|2441.91|2428.91|2443.27|2430.27|2441.86|2428.86|38
1623204720000|2021-06-09 02:12:00|2441.99|2428.99|2440.8|2427.8|2441.99|2428.99|2440.19|2427.19|37
1623204730000|2021-06-09 02:12:10|2441.02|2428.02|2440.46|2427.46|2441.17|2428.17|2440.41|2427.41|35
1623204740000|2021-06-09 02:12:20|2440.54|2427.54|2440.52|2427.52|2440.58|2427.58|2440.23|2427.23|32
1623204750000|2021-06-09 02:12:30|2440.61|2427.61|2441.79|2428.79|2441.79|2428.79|2440.61|2427.61|23
1623204760000|2021-06-09 02:12:40|2441.83|2428.83|2442.81|2429.81|2442.9|2429.9|2441.74|2428.74|15
1623204770000|2021-06-09 02:12:50|2442.79|2429.79|2442.58|2429.58|2442.79|2429.79|2442.57|2429.57|12
1623204780000|2021-06-09 02:13:00|2442.34|2429.34|2441.15|2428.15|2442.56|2429.56|2441.04|2428.04|26
1623204790000|2021-06-09 02:13:10|2441.04|2428.04|2441.3|2428.3|2442.01|2429.01|2440.57|2427.57|34
1623204800000|2021-06-09 02:13:20|2441.28|2428.28|2441.57|2428.57|2441.74|2428.74|2440.75|2427.75|26
1623204810000|2021-06-09 02:13:30|2441.78|2428.78|2440.23|2427.23|2441.78|2428.78|2440.23|2427.23|31
1623204820000|2021-06-09 02:13:40|2440.24|2427.24|2441.64|2428.64|2441.64|2428.64|2439.79|2426.79|35
1623204830000|2021-06-09 02:13:50|2441.7|2428.7|2439.84|2426.84|2441.84|2428.84|2439.84|2426.84|37
1623204840000|2021-06-09 02:14:00|2439.85|2426.85|2439.11|2426.11|2440.04|2427.04|2439.11|2426.11|36
1623204850000|2021-06-09 02:14:10|2439.09|2426.09|2436.67|2423.67|2439.09|2426.09|2436.59|2423.59|35
1623204860000|2021-06-09 02:14:20|2436.64|2423.64|2437.73|2424.73|2437.73|2424.73|2436.43|2423.43|30
1623204870000|2021-06-09 02:14:30|2437.93|2424.93|2438.54|2425.54|2439.15|2426.15|2437.26|2424.26|37
1623204880000|2021-06-09 02:14:40|2438.52|2425.52|2440.93|2427.93|2441.38|2428.38|2438.5|2425.5|29
1623204890000|2021-06-09 02:14:50|2441.21|2428.21|2440.69|2427.69|2441.22|2428.22|2440.53|2427.53|28
1623204900000|2021-06-09 02:15:00|2440.93|2427.93|2443.29|2430.29|2443.74|2430.74|2440.69|2427.69|39
1623204910000|2021-06-09 02:15:10|2443.35|2430.35|2445.93|2432.93|2445.94|2432.94|2443.29|2430.29|32
1623204920000|2021-06-09 02:15:20|2445.99|2432.99|2447.34|2434.34|2447.44|2434.44|2445.81|2432.81|36
1623204930000|2021-06-09 02:15:30|2447.38|2434.38|2447.74|2434.74|2447.74|2434.74|2445.83|2432.83|33
1623204940000|2021-06-09 02:15:40|2447.72|2434.72|2448.94|2435.94|2448.94|2435.94|2447.65|2434.65|29
1623204950000|2021-06-09 02:15:50|2449.27|2436.27|2448.82|2435.82|2449.44|2436.44|2448.48|2435.48|31
1623204960000|2021-06-09 02:16:00|2448.71|2435.71|2447.38|2434.38|2448.75|2435.75|2446.91|2433.91|29
1623204970000|2021-06-09 02:16:10|2447.14|2434.14|2446|2433|2447.22|2434.22|2446|2433|32
1623204980000|2021-06-09 02:16:20|2445.79|2432.79|2444.86|2431.86|2445.79|2432.79|2444.36|2431.36|38
1623204990000|2021-06-09 02:16:30|2444.66|2431.66|2443.82|2430.82|2444.87|2431.87|2443.21|2430.21|39
1623205000000|2021-06-09 02:16:40|2443.76|2430.76|2442.67|2429.67|2443.88|2430.88|2442.04|2429.04|39
1623205010000|2021-06-09 02:16:50|2442.62|2429.62|2440.95|2427.95|2442.62|2429.62|2440.4|2427.4|35
1623205020000|2021-06-09 02:17:00|2440.92|2427.92|2441.73|2428.73|2441.96|2428.96|2439.28|2426.28|38
1623205030000|2021-06-09 02:17:10|2441.66|2428.66|2440.16|2427.16|2441.92|2428.92|2440.16|2427.16|35
1623205040000|2021-06-09 02:17:20|2440.05|2427.05|2439.12|2426.12|2440.05|2427.05|2437.25|2424.25|38
1623205050000|2021-06-09 02:17:30|2439.16|2426.16|2438.03|2425.03|2439.26|2426.26|2437.04|2424.04|36
1623205060000|2021-06-09 02:17:40|2437.71|2424.71|2436.67|2423.67|2437.93|2424.93|2435.85|2422.85|33
1623205070000|2021-06-09 02:17:50|2435.98|2422.98|2437.45|2424.45|2437.7|2424.7|2435.87|2422.87|37
1623205080000|2021-06-09 02:18:00|2436.8|2423.8|2441.21|2428.21|2441.28|2428.28|2436.8|2423.8|37
1623205090000|2021-06-09 02:18:10|2441.26|2428.26|2438.32|2425.32|2441.39|2428.39|2438.25|2425.25|38
1623205100000|2021-06-09 02:18:20|2438.28|2425.28|2437.2|2424.2|2438.92|2425.92|2437.15|2424.15|35
1623205110000|2021-06-09 02:18:30|2437.27|2424.27|2433.73|2420.73|2437.27|2424.27|2433.34|2420.34|38
1623205120000|2021-06-09 02:18:40|2433.6|2420.6|2431.32|2418.32|2433.97|2420.97|2431.2|2418.2|40
1623205130000|2021-06-09 02:18:50|2431.74|2418.74|2429.92|2416.92|2432.2|2419.2|2429.27|2416.27|38
1623205140000|2021-06-09 02:19:00|2429.94|2416.94|2433.07|2420.07|2433.2|2420.2|2429.19|2416.19|36
1623205150000|2021-06-09 02:19:10|2433.29|2420.29|2431.43|2418.43|2434.11|2421.11|2431.17|2418.17|38
1623205160000|2021-06-09 02:19:20|2431.47|2418.47|2429.1|2416.1|2431.47|2418.47|2429.1|2416.1|37
1623205170000|2021-06-09 02:19:30|2429.04|2416.04|2431.43|2418.43|2431.43|2418.43|2428.9|2415.9|37
1623205180000|2021-06-09 02:19:40|2431.4|2418.4|2431.82|2418.82|2432.9|2419.9|2431.31|2418.31|35
1623205190000|2021-06-09 02:19:50|2431.83|2418.83|2433.28|2420.28|2433.9|2420.9|2431.83|2418.83|26
1623205200000|2021-06-09 02:20:00|2433.17|2420.17|2431.19|2418.19|2433.57|2420.57|2431.19|2418.19|31
1623205210000|2021-06-09 02:20:10|2431.23|2418.23|2430.61|2417.61|2431.31|2418.31|2430.26|2417.26|27
1623205220000|2021-06-09 02:20:20|2430.63|2417.63|2431.05|2418.05|2431.07|2418.07|2430.07|2417.07|32
1623205230000|2021-06-09 02:20:30|2431.07|2418.07|2431.19|2418.19|2431.45|2418.45|2430.08|2417.08|26
1623205240000|2021-06-09 02:20:40|2430.76|2417.76|2433.81|2420.81|2433.92|2420.92|2430.76|2417.76|34
1623205250000|2021-06-09 02:20:50|2433.86|2420.86|2433.7|2420.7|2434.26|2421.26|2433.26|2420.26|35
1623205260000|2021-06-09 02:21:00|2433.6|2420.6|2437.34|2424.34|2437.34|2424.34|2433.6|2420.6|37
1623205270000|2021-06-09 02:21:10|2437.42|2424.42|2438.36|2425.36|2438.95|2425.95|2437.42|2424.42|36
1623205280000|2021-06-09 02:21:20|2438.37|2425.37|2436.56|2423.56|2438.37|2425.37|2436.47|2423.47|37
1623205290000|2021-06-09 02:21:30|2436.54|2423.54|2435.68|2422.68|2436.98|2423.98|2435.45|2422.45|32
1623205300000|2021-06-09 02:21:40|2435.67|2422.67|2435.92|2422.92|2435.94|2422.94|2435.6|2422.6|22
1623205310000|2021-06-09 02:21:50|2435.78|2422.78|2437.16|2424.16|2437.16|2424.16|2435.48|2422.48|37
1623205320000|2021-06-09 02:22:00|2437.27|2424.27|2433.72|2420.72|2437.54|2424.54|2433.72|2420.72|40
1623205330000|2021-06-09 02:22:10|2433.84|2420.84|2433.37|2420.37|2433.97|2420.97|2432.41|2419.41|34
1623205340000|2021-06-09 02:22:20|2433.24|2420.24|2434.08|2421.08|2434.76|2421.76|2432.74|2419.74|38
1623205350000|2021-06-09 02:22:30|2434.05|2421.05|2434.63|2421.63|2434.78|2421.78|2433.85|2420.85|32
1623205360000|2021-06-09 02:22:40|2434.52|2421.52|2434.43|2421.43|2434.52|2421.52|2432.6|2419.6|33
1623205370000|2021-06-09 02:22:50|2434.44|2421.44|2436.11|2423.11|2436.62|2423.62|2434.44|2421.44|28
1623205380000|2021-06-09 02:23:00|2436.15|2423.15|2437.15|2424.15|2437.24|2424.24|2435.98|2422.98|32
1623205390000|2021-06-09 02:23:10|2437.32|2424.32|2436.34|2423.34|2437.32|2424.32|2436.11|2423.11|36
1623205400000|2021-06-09 02:23:20|2436.41|2423.41|2434.55|2421.55|2436.61|2423.61|2434.55|2421.55|35
1623205410000|2021-06-09 02:23:30|2434.54|2421.54|2435.72|2422.72|2435.8|2422.8|2434.09|2421.09|29
1623205420000|2021-06-09 02:23:40|2435.93|2422.93|2436.02|2423.02|2436.02|2423.02|2435.3|2422.3|33
1623205430000|2021-06-09 02:23:50|2436.03|2423.03|2436.05|2423.05|2436.06|2423.06|2435.93|2422.93|13
1623205440000|2021-06-09 02:24:00|2436.03|2423.03|2435.63|2422.63|2436.03|2423.03|2435.55|2422.55|19
1623205450000|2021-06-09 02:24:10|2435.62|2422.62|2434.7|2421.7|2435.73|2422.73|2434.7|2421.7|20
1623205460000|2021-06-09 02:24:20|2434.64|2421.64|2435.29|2422.29|2435.43|2422.43|2434.47|2421.47|18
1623205470000|2021-06-09 02:24:30|2435.43|2422.43|2435.18|2422.18|2435.43|2422.43|2433.99|2420.99|25
1623205480000|2021-06-09 02:24:40|2435.1|2422.1|2434.49|2421.49|2435.68|2422.68|2434.16|2421.16|27
1623205490000|2021-06-09 02:24:50|2434.45|2421.45|2435.63|2422.63|2435.99|2422.99|2434.45|2421.45|32
1623205500000|2021-06-09 02:25:00|2435.52|2422.52|2434.59|2421.59|2435.52|2422.52|2434.36|2421.36|38
1623205510000|2021-06-09 02:25:10|2434.6|2421.6|2437.23|2424.23|2437.49|2424.49|2434.59|2421.59|37
1623205520000|2021-06-09 02:25:20|2437.28|2424.28|2439.1|2426.1|2439.1|2426.1|2437.26|2424.26|30
1623205530000|2021-06-09 02:25:30|2439.28|2426.28|2441.65|2428.65|2442.09|2429.09|2439.27|2426.27|32
1623205540000|2021-06-09 02:25:40|2441.35|2428.35|2441.86|2428.86|2441.87|2428.87|2441.33|2428.33|35
1623205550000|2021-06-09 02:25:50|2441.87|2428.87|2443.06|2430.06|2443.18|2430.18|2441.87|2428.87|30
1623205560000|2021-06-09 02:26:00|2443.13|2430.13|2442.22|2429.22|2443.13|2430.13|2441.66|2428.66|32
1623205570000|2021-06-09 02:26:10|2442.29|2429.29|2442.71|2429.71|2443.13|2430.13|2442.29|2429.29|30
1623205580000|2021-06-09 02:26:20|2442.57|2429.57|2442.73|2429.73|2442.97|2429.97|2442.05|2429.05|32
1623205590000|2021-06-09 02:26:30|2442.66|2429.66|2441.17|2428.17|2442.74|2429.74|2441.03|2428.03|28
1623205600000|2021-06-09 02:26:40|2441.58|2428.58|2440.62|2427.62|2441.95|2428.95|2440.61|2427.61|31
1623205610000|2021-06-09 02:26:50|2440.54|2427.54|2440.24|2427.24|2440.74|2427.74|2440.1|2427.1|35
1623205620000|2021-06-09 02:27:00|2440.39|2427.39|2438.42|2425.42|2440.56|2427.56|2438.24|2425.24|31
1623205630000|2021-06-09 02:27:10|2438.43|2425.43|2437.01|2424.01|2438.48|2425.48|2437.01|2424.01|35
1623205640000|2021-06-09 02:27:20|2436.98|2423.98|2437.93|2424.93|2438.17|2425.17|2436.75|2423.75|36
1623205650000|2021-06-09 02:27:30|2438.03|2425.03|2438.28|2425.28|2438.39|2425.39|2436.85|2423.85|34
1623205660000|2021-06-09 02:27:40|2438.3|2425.3|2437.08|2424.08|2438.57|2425.57|2437.08|2424.08|23
1623205670000|2021-06-09 02:27:50|2437.01|2424.01|2437.08|2424.08|2437.44|2424.44|2436.94|2423.94|14
1623205680000|2021-06-09 02:28:00|2437.1|2424.1|2436.28|2423.28|2437.56|2424.56|2436.28|2423.28|23
1623205690000|2021-06-09 02:28:10|2436.39|2423.39|2435.75|2422.75|2436.39|2423.39|2435.64|2422.64|25
1623205700000|2021-06-09 02:28:20|2435.73|2422.73|2437.65|2424.65|2437.65|2424.65|2435.65|2422.65|34
1623205710000|2021-06-09 02:28:30|2437.71|2424.71|2438.75|2425.75|2439.03|2426.03|2437.42|2424.42|30
1623205720000|2021-06-09 02:28:40|2438.9|2425.9|2440.41|2427.41|2440.51|2427.51|2438.9|2425.9|35
1623205730000|2021-06-09 02:28:50|2440.38|2427.38|2441.19|2428.19|2441.34|2428.34|2440.38|2427.38|22
1623205740000|2021-06-09 02:29:00|2441.23|2428.23|2441.11|2428.11|2441.24|2428.24|2440.95|2427.95|18
1623205750000|2021-06-09 02:29:10|2441.07|2428.07|2440.61|2427.61|2441.77|2428.77|2440.55|2427.55|33
1623205760000|2021-06-09 02:29:20|2440.6|2427.6|2440.6|2427.6|2440.94|2427.94|2440.51|2427.51|22
1623205770000|2021-06-09 02:29:30|2440.61|2427.61|2441.47|2428.47|2441.47|2428.47|2440.6|2427.6|28
1623205780000|2021-06-09 02:29:40|2441.93|2428.93|2442.13|2429.13|2442.15|2429.15|2441.59|2428.59|21
1623205790000|2021-06-09 02:29:50|2442.35|2429.35|2439.98|2426.98|2442.35|2429.35|2439.98|2426.98|38
1623205800000|2021-06-09 02:30:00|2439.99|2426.99|2439.11|2426.11|2440.26|2427.26|2439.11|2426.11|37
1623205810000|2021-06-09 02:30:10|2439.22|2426.22|2438.39|2425.39|2439.22|2426.22|2437.65|2424.65|32
1623205820000|2021-06-09 02:30:20|2438.74|2425.74|2438.01|2425.01|2438.84|2425.84|2437.7|2424.7|36
1623205830000|2021-06-09 02:30:30|2437.9|2424.9|2437.74|2424.74|2438.11|2425.11|2437.74|2424.74|27
1623205840000|2021-06-09 02:30:40|2437.75|2424.75|2437.93|2424.93|2438.13|2425.13|2437.05|2424.05|25
1623205850000|2021-06-09 02:30:50|2438.27|2425.27|2437.96|2424.96|2438.83|2425.83|2437.96|2424.96|22
1623205860000|2021-06-09 02:31:00|2437.95|2424.95|2438.9|2425.9|2439.07|2426.07|2437.94|2424.94|24
1623205870000|2021-06-09 02:31:10|2438.88|2425.88|2437.07|2424.07|2438.88|2425.88|2437.07|2424.07|34
1623205880000|2021-06-09 02:31:20|2437.06|2424.06|2436.9|2423.9|2437.06|2424.06|2436.85|2423.85|33
1623205890000|2021-06-09 02:31:30|2436.91|2423.91|2436.78|2423.78|2436.97|2423.97|2436.78|2423.78|21
1623205900000|2021-06-09 02:31:40|2436.77|2423.77|2436.28|2423.28|2436.77|2423.77|2436.17|2423.17|14
1623205910000|2021-06-09 02:31:50|2436.13|2423.13|2435.46|2422.46|2436.13|2423.13|2435.11|2422.11|29
1623205920000|2021-06-09 02:32:00|2435.39|2422.39|2433.91|2420.91|2435.51|2422.51|2433.67|2420.67|29
1623205930000|2021-06-09 02:32:10|2433.76|2420.76|2433.45|2420.45|2434.19|2421.19|2432.89|2419.89|36
1623205940000|2021-06-09 02:32:20|2433.44|2420.44|2434.59|2421.59|2435.27|2422.27|2433.03|2420.03|37
1623205950000|2021-06-09 02:32:30|2434.54|2421.54|2433.32|2420.32|2434.67|2421.67|2433.3|2420.3|32
1623205960000|2021-06-09 02:32:40|2433.33|2420.33|2431.82|2418.82|2433.34|2420.34|2431.82|2418.82|33
1623205970000|2021-06-09 02:32:50|2431.88|2418.88|2430.91|2417.91|2431.88|2418.88|2430.39|2417.39|37
1623205980000|2021-06-09 02:33:00|2430.98|2417.98|2428.96|2415.96|2431.09|2418.09|2428.94|2415.94|38
1623205990000|2021-06-09 02:33:10|2429.08|2416.08|2428.85|2415.85|2429.5|2416.5|2428.85|2415.85|23
1623206000000|2021-06-09 02:33:20|2428.86|2415.86|2428.87|2415.87|2428.92|2415.92|2428.38|2415.38|21
1623206010000|2021-06-09 02:33:30|2428.86|2415.86|2426.57|2413.57|2428.86|2415.86|2423.8|2410.8|40
1623206020000|2021-06-09 02:33:40|2426.51|2413.51|2425.36|2412.36|2426.78|2413.78|2425.25|2412.25|28
1623206030000|2021-06-09 02:33:50|2425.51|2412.51|2425.92|2412.92|2426.34|2413.34|2425.13|2412.13|39
1623206040000|2021-06-09 02:34:00|2425.83|2412.83|2424.32|2411.32|2425.83|2412.83|2423.83|2410.83|35
1623206050000|2021-06-09 02:34:10|2424.14|2411.14|2423.66|2410.66|2424.14|2411.14|2423.23|2410.23|30
1623206060000|2021-06-09 02:34:20|2423.63|2410.63|2424.23|2411.23|2424.23|2411.23|2422.64|2409.64|35
1623206070000|2021-06-09 02:34:30|2424.32|2411.32|2424.92|2411.92|2425.22|2412.22|2424.26|2411.26|33
1623206080000|2021-06-09 02:34:40|2424.88|2411.88|2424.13|2411.13|2425.65|2412.65|2424.09|2411.09|36
1623206090000|2021-06-09 02:34:50|2424.11|2411.11|2424.09|2411.09|2424.11|2411.11|2423.53|2410.53|22
1623206100000|2021-06-09 02:35:00|2424.23|2411.23|2427.4|2414.4|2428.56|2415.56|2424.23|2411.23|35
1623206110000|2021-06-09 02:35:10|2427.27|2414.27|2426.92|2413.92|2427.51|2414.51|2426.61|2413.61|34
1623206120000|2021-06-09 02:35:20|2426.44|2413.44|2427.17|2414.17|2427.17|2414.17|2425.76|2412.76|32
1623206130000|2021-06-09 02:35:30|2427.16|2414.16|2428.16|2415.16|2428.26|2415.26|2426.84|2413.84|31
1623206140000|2021-06-09 02:35:40|2428.17|2415.17|2427.72|2414.72|2428.75|2415.75|2427.3|2414.3|37
1623206150000|2021-06-09 02:35:50|2428.02|2415.02|2429.64|2416.64|2429.66|2416.66|2428.02|2415.02|38
1623206160000|2021-06-09 02:36:00|2429.66|2416.66|2431.45|2418.45|2431.54|2418.54|2429.33|2416.33|27
1623206170000|2021-06-09 02:36:10|2431.44|2418.44|2431.85|2418.85|2432.03|2419.03|2429.98|2416.98|34
1623206180000|2021-06-09 02:36:20|2432.11|2419.11|2432.4|2419.4|2433.56|2420.56|2431.91|2418.91|38
1623206190000|2021-06-09 02:36:30|2432.49|2419.49|2432.73|2419.73|2432.94|2419.94|2431.9|2418.9|37
1623206200000|2021-06-09 02:36:40|2433.39|2420.39|2433.21|2420.21|2433.46|2420.46|2432.54|2419.54|28
1623206210000|2021-06-09 02:36:50|2433.19|2420.19|2431.24|2418.24|2433.53|2420.53|2431.24|2418.24|37
1623206220000|2021-06-09 02:37:00|2431.43|2418.43|2431.21|2418.21|2431.78|2418.78|2431.03|2418.03|37
1623206230000|2021-06-09 02:37:10|2431.19|2418.19|2429.66|2416.66|2431.52|2418.52|2429.5|2416.5|36
1623206240000|2021-06-09 02:37:20|2429.67|2416.67|2429.43|2416.43|2429.67|2416.67|2429.3|2416.3|25
1623206250000|2021-06-09 02:37:30|2429.54|2416.54|2428.92|2415.92|2429.73|2416.73|2428.81|2415.81|33
1623206260000|2021-06-09 02:37:40|2428.74|2415.74|2428.28|2415.28|2428.74|2415.74|2427.03|2414.03|35
1623206270000|2021-06-09 02:37:50|2428.35|2415.35|2428.51|2415.51|2429.87|2416.87|2428.35|2415.35|37
1623206280000|2021-06-09 02:38:00|2428.52|2415.52|2429.12|2416.12|2429.2|2416.2|2428.14|2415.14|35
1623206290000|2021-06-09 02:38:10|2429.11|2416.11|2428.18|2415.18|2429.75|2416.75|2428.18|2415.18|37
1623206300000|2021-06-09 02:38:20|2428.17|2415.17|2429.14|2416.14|2429.14|2416.14|2428.1|2415.1|31
1623206310000|2021-06-09 02:38:30|2429.18|2416.18|2430.61|2417.61|2430.92|2417.92|2429.01|2416.01|36
1623206320000|2021-06-09 02:38:40|2430.8|2417.8|2432.36|2419.36|2432.36|2419.36|2430.8|2417.8|30
1623206330000|2021-06-09 02:38:50|2432.29|2419.29|2432.34|2419.34|2432.37|2419.37|2432.09|2419.09|24
1623206340000|2021-06-09 02:39:00|2432.21|2419.21|2431.59|2418.59|2432.28|2419.28|2431.53|2418.53|17
1623206350000|2021-06-09 02:39:10|2431.52|2418.52|2433.15|2420.15|2433.24|2420.24|2431.49|2418.49|33
1623206360000|2021-06-09 02:39:20|2433.01|2420.01|2434.15|2421.15|2434.56|2421.56|2433.01|2420.01|36
1623206370000|2021-06-09 02:39:30|2434.12|2421.12|2434.38|2421.38|2435.17|2422.17|2434.02|2421.02|29
1623206380000|2021-06-09 02:39:40|2434.99|2421.99|2435.25|2422.25|2435.45|2422.45|2434.17|2421.17|37
1623206390000|2021-06-09 02:39:50|2435.26|2422.26|2434.78|2421.78|2435.32|2422.32|2434.04|2421.04|31
1623206400000|2021-06-09 02:40:00|2434.71|2421.71|2434.16|2421.16|2434.79|2421.79|2433.66|2420.66|31
1623206410000|2021-06-09 02:40:10|2434.31|2421.31|2435.65|2422.65|2435.74|2422.74|2434.27|2421.27|34
1623206420000|2021-06-09 02:40:20|2435.66|2422.66|2435.79|2422.79|2437.23|2424.23|2435.66|2422.66|37
1623206430000|2021-06-09 02:40:30|2435.75|2422.75|2435.66|2422.66|2435.85|2422.85|2435.31|2422.31|31
1623206440000|2021-06-09 02:40:40|2435.63|2422.63|2436.09|2423.09|2436.09|2423.09|2435.12|2422.12|20
1623206450000|2021-06-09 02:40:50|2436.18|2423.18|2439.05|2426.05|2439.05|2426.05|2436.18|2423.18|31
1623206460000|2021-06-09 02:41:00|2438.61|2425.61|2436.91|2423.91|2438.61|2425.61|2436.67|2423.67|35
1623206470000|2021-06-09 02:41:10|2436.84|2423.84|2438.13|2425.13|2438.26|2425.26|2436.8|2423.8|26
1623206480000|2021-06-09 02:41:20|2438.25|2425.25|2438.73|2425.73|2438.83|2425.83|2438.05|2425.05|26
1623206490000|2021-06-09 02:41:30|2438.72|2425.72|2439.12|2426.12|2439.12|2426.12|2437.82|2424.82|26
1623206500000|2021-06-09 02:41:40|2439.03|2426.03|2438.33|2425.33|2439.12|2426.12|2437.86|2424.86|31
1623206510000|2021-06-09 02:41:50|2438.8|2425.8|2438.67|2425.67|2439.01|2426.01|2438.61|2425.61|14
1623206520000|2021-06-09 02:42:00|2438.54|2425.54|2437.6|2424.6|2438.67|2425.67|2437.6|2424.6|36
1623206530000|2021-06-09 02:42:10|2437.61|2424.61|2437.6|2424.6|2437.71|2424.71|2437.6|2424.6|17
1623206540000|2021-06-09 02:42:20|2437.61|2424.61|2438.67|2425.67|2438.69|2425.69|2437.53|2424.53|27
1623206550000|2021-06-09 02:42:30|2438.77|2425.77|2438.8|2425.8|2438.8|2425.8|2438.77|2425.77|2
1623206560000|2021-06-09 02:42:40|2438.98|2425.98|2438.72|2425.72|2439.12|2426.12|2438.53|2425.53|27
1623206570000|2021-06-09 02:42:50|2438.61|2425.61|2438.3|2425.3|2438.71|2425.71|2438.21|2425.21|19
1623206580000|2021-06-09 02:43:00|2438.26|2425.26|2438.47|2425.47|2438.47|2425.47|2438.08|2425.08|18
1623206590000|2021-06-09 02:43:10|2438.38|2425.38|2436.64|2423.64|2438.47|2425.47|2436.63|2423.63|30
1623206600000|2021-06-09 02:43:20|2436.58|2423.58|2436.58|2423.58|2436.58|2423.58|2435.67|2422.67|35
1623206610000|2021-06-09 02:43:30|2436.57|2423.57|2437.32|2424.32|2437.32|2424.32|2436.57|2423.57|29
1623206620000|2021-06-09 02:43:40|2437.29|2424.29|2438.25|2425.25|2438.27|2425.27|2437.29|2424.29|34
1623206630000|2021-06-09 02:43:50|2438.23|2425.23|2438.81|2425.81|2438.81|2425.81|2438.15|2425.15|22
1623206640000|2021-06-09 02:44:00|2438.85|2425.85|2439.21|2426.21|2439.25|2426.25|2438.29|2425.29|31
1623206650000|2021-06-09 02:44:10|2439.05|2426.05|2440.16|2427.16|2440.28|2427.28|2439|2426|16
1623206660000|2021-06-09 02:44:20|2440.14|2427.14|2439.74|2426.74|2440.93|2427.93|2439.74|2426.74|33
1623206670000|2021-06-09 02:44:30|2439.68|2426.68|2440.19|2427.19|2440.43|2427.43|2439.54|2426.54|37
1623206680000|2021-06-09 02:44:40|2440.18|2427.18|2439.06|2426.06|2440.35|2427.35|2439.06|2426.06|33
1623206690000|2021-06-09 02:44:50|2438.94|2425.94|2438.82|2425.82|2439.43|2426.43|2438.63|2425.63|31
1623206700000|2021-06-09 02:45:00|2438.99|2425.99|2437.91|2424.91|2438.99|2425.99|2437.91|2424.91|34
1623206710000|2021-06-09 02:45:10|2437.85|2424.85|2438.18|2425.18|2438.53|2425.53|2437.72|2424.72|33
1623206720000|2021-06-09 02:45:20|2438.16|2425.16|2436.31|2423.31|2438.16|2425.16|2436.31|2423.31|36
1623206730000|2021-06-09 02:45:30|2436.17|2423.17|2436.5|2423.5|2436.67|2423.67|2435.43|2422.43|35
1623206740000|2021-06-09 02:45:40|2436.69|2423.69|2438.18|2425.18|2438.18|2425.18|2436.65|2423.65|21
1623206750000|2021-06-09 02:45:50|2438.35|2425.35|2438.98|2425.98|2439.04|2426.04|2438.18|2425.18|22
1623206760000|2021-06-09 02:46:00|2438.86|2425.86|2441.66|2428.66|2441.66|2428.66|2438.86|2425.86|30
1623206770000|2021-06-09 02:46:10|2441.95|2428.95|2442.54|2429.54|2442.89|2429.89|2441.1|2428.1|36
1623206780000|2021-06-09 02:46:20|2442.06|2429.06|2443.48|2430.48|2443.48|2430.48|2441.91|2428.91|34
1623206790000|2021-06-09 02:46:30|2443.63|2430.63|2448.56|2435.56|2448.56|2435.56|2443.63|2430.63|38
1623206800000|2021-06-09 02:46:40|2449.09|2436.09|2457.26|2444.26|2458|2445|2449.09|2436.09|40
1623206810000|2021-06-09 02:46:50|2457.07|2444.07|2453.21|2440.21|2457.07|2444.07|2453.11|2440.11|40
1623206820000|2021-06-09 02:47:00|2452.89|2439.89|2450.6|2437.6|2453.01|2440.01|2450.57|2437.57|38
1623206830000|2021-06-09 02:47:10|2450.42|2437.42|2456.85|2443.85|2456.85|2443.85|2450.2|2437.2|37
1623206840000|2021-06-09 02:47:20|2457.06|2444.06|2470.46|2457.46|2470.46|2457.46|2457.06|2444.06|39
1623206850000|2021-06-09 02:47:30|2470.69|2457.69|2470.76|2457.76|2477.03|2464.03|2470.69|2457.69|40
1623206860000|2021-06-09 02:47:40|2470.86|2457.86|2470.7|2457.7|2474.13|2461.13|2470.48|2457.48|38
1623206870000|2021-06-09 02:47:50|2470.97|2457.97|2471.09|2458.09|2471.97|2458.97|2470.59|2457.59|38
1623206880000|2021-06-09 02:48:00|2471.36|2458.36|2466.98|2453.98|2471.36|2458.36|2466.79|2453.79|40
1623206890000|2021-06-09 02:48:10|2466.77|2453.77|2466.35|2453.35|2468.13|2455.13|2466.21|2453.21|40
1623206900000|2021-06-09 02:48:20|2466.45|2453.45|2469.42|2456.42|2470.2|2457.2|2466.45|2453.45|35
1623206910000|2021-06-09 02:48:30|2469.54|2456.54|2471.35|2458.35|2471.82|2458.82|2469.54|2456.54|38
1623206920000|2021-06-09 02:48:40|2471.48|2458.48|2475.87|2462.87|2475.87|2462.87|2471.23|2458.23|33
1623206930000|2021-06-09 02:48:50|2476.44|2463.44|2477.59|2464.59|2480.44|2467.44|2475.38|2462.38|37
1623206940000|2021-06-09 02:49:00|2477.58|2464.58|2475.34|2462.34|2478.45|2465.45|2472.87|2459.87|39
1623206950000|2021-06-09 02:49:10|2475.37|2462.37|2475.75|2462.75|2476.87|2463.87|2474.13|2461.13|37
1623206960000|2021-06-09 02:49:20|2475.57|2462.57|2476.15|2463.15|2476.64|2463.64|2474.44|2461.44|37
1623206970000|2021-06-09 02:49:30|2476.19|2463.19|2475.6|2462.6|2476.65|2463.65|2474.52|2461.52|37
1623206980000|2021-06-09 02:49:40|2475.49|2462.49|2473.97|2460.97|2476.15|2463.15|2473.97|2460.97|34
1623206990000|2021-06-09 02:49:50|2473.89|2460.89|2473.47|2460.47|2475.18|2462.18|2472.75|2459.75|39
1623207000000|2021-06-09 02:50:00|2473.41|2460.41|2477.9|2464.9|2477.9|2464.9|2472.38|2459.38|36
1623207010000|2021-06-09 02:50:10|2477.99|2464.99|2477.98|2464.98|2478.77|2465.77|2477.12|2464.12|38
1623207020000|2021-06-09 02:50:20|2478.34|2465.34|2479.84|2466.84|2479.84|2466.84|2478.1|2465.1|37
1623207030000|2021-06-09 02:50:30|2479.59|2466.59|2477.36|2464.36|2479.59|2466.59|2476.52|2463.52|39
1623207040000|2021-06-09 02:50:40|2477.61|2464.61|2475.23|2462.23|2478.03|2465.03|2474.69|2461.69|39
1623207050000|2021-06-09 02:50:50|2475.37|2462.37|2474.12|2461.12|2475.67|2462.67|2474.1|2461.1|39
1623207060000|2021-06-09 02:51:00|2473.96|2460.96|2473.76|2460.76|2475.19|2462.19|2473.52|2460.52|36
1623207070000|2021-06-09 02:51:10|2473.78|2460.78|2471.61|2458.61|2473.78|2460.78|2471.04|2458.04|40
1623207080000|2021-06-09 02:51:20|2471.58|2458.58|2471.31|2458.31|2472.27|2459.27|2471.23|2458.23|37
1623207090000|2021-06-09 02:51:30|2471.74|2458.74|2471.62|2458.62|2472.42|2459.42|2471.29|2458.29|34
1623207100000|2021-06-09 02:51:40|2471.6|2458.6|2470.47|2457.47|2471.71|2458.71|2470.04|2457.04|39
1623207110000|2021-06-09 02:51:50|2470.48|2457.48|2469.66|2456.66|2470.5|2457.5|2469.6|2456.6|31
1623207120000|2021-06-09 02:52:00|2469.53|2456.53|2468.66|2455.66|2469.61|2456.61|2467.67|2454.67|40
1623207130000|2021-06-09 02:52:10|2469.02|2456.02|2468.1|2455.1|2469.32|2456.32|2468.1|2455.1|35
1623207140000|2021-06-09 02:52:20|2468.12|2455.12|2467.33|2454.33|2469.03|2456.03|2466.58|2453.58|38
1623207150000|2021-06-09 02:52:30|2467.29|2454.29|2465.94|2452.94|2467.91|2454.91|2465.16|2452.16|32
1623207160000|2021-06-09 02:52:40|2466.08|2453.08|2463.61|2450.61|2466.81|2453.81|2463.61|2450.61|34
1623207170000|2021-06-09 02:52:50|2463.47|2450.47|2462.28|2449.28|2464.97|2451.97|2461.31|2448.31|39
1623207180000|2021-06-09 02:53:00|2462.79|2449.79|2460.82|2447.82|2463.56|2450.56|2460.26|2447.26|39
1623207190000|2021-06-09 02:53:10|2460.66|2447.66|2456.62|2443.62|2460.91|2447.91|2456.62|2443.62|36
1623207200000|2021-06-09 02:53:20|2456.69|2443.69|2458.23|2445.23|2459.85|2446.85|2455.28|2442.28|38
1623207210000|2021-06-09 02:53:30|2456.8|2443.8|2458.71|2445.71|2459.91|2446.91|2456.49|2443.49|36
1623207220000|2021-06-09 02:53:40|2459.02|2446.02|2462.2|2449.2|2462.51|2449.51|2458.97|2445.97|31
1623207230000|2021-06-09 02:53:50|2462.82|2449.82|2459.44|2446.44|2462.86|2449.86|2459.44|2446.44|34
1623207240000|2021-06-09 02:54:00|2459.37|2446.37|2460.31|2447.31|2460.55|2447.55|2458.79|2445.79|33
1623207250000|2021-06-09 02:54:10|2460.45|2447.45|2460.53|2447.53|2460.68|2447.68|2459.03|2446.03|36
1623207260000|2021-06-09 02:54:20|2460.76|2447.76|2460.7|2447.7|2462.14|2449.14|2459.69|2446.69|36
1623207270000|2021-06-09 02:54:30|2460.8|2447.8|2460.77|2447.77|2461.08|2448.08|2459.61|2446.61|36
1623207280000|2021-06-09 02:54:40|2460.9|2447.9|2459.98|2446.98|2461.61|2448.61|2459.96|2446.96|36
1623207290000|2021-06-09 02:54:50|2459.96|2446.96|2460.05|2447.05|2460.45|2447.45|2459.63|2446.63|32
1623207300000|2021-06-09 02:55:00|2460.04|2447.04|2457.36|2444.36|2460.17|2447.17|2457.32|2444.32|34
1623207310000|2021-06-09 02:55:10|2457.23|2444.23|2458.69|2445.69|2458.83|2445.83|2457.23|2444.23|38
1623207320000|2021-06-09 02:55:20|2458.64|2445.64|2459.79|2446.79|2460.04|2447.04|2458.4|2445.4|32
1623207330000|2021-06-09 02:55:30|2459.78|2446.78|2461.92|2448.92|2462.35|2449.35|2458.86|2445.86|35
1623207340000|2021-06-09 02:55:40|2462.15|2449.15|2460.75|2447.75|2462.95|2449.95|2460.39|2447.39|39
1623207350000|2021-06-09 02:55:50|2460.8|2447.8|2460.37|2447.37|2460.8|2447.8|2459.96|2446.96|34
1623207360000|2021-06-09 02:56:00|2460.58|2447.58|2459.07|2446.07|2460.59|2447.59|2459.03|2446.03|34
1623207370000|2021-06-09 02:56:10|2459.03|2446.03|2459.21|2446.21|2459.29|2446.29|2457.27|2444.27|33
1623207380000|2021-06-09 02:56:20|2459.3|2446.3|2458.02|2445.02|2460.29|2447.29|2457.62|2444.62|38
1623207390000|2021-06-09 02:56:30|2457.57|2444.57|2458.76|2445.76|2459|2446|2457.33|2444.33|38
1623207400000|2021-06-09 02:56:40|2458.5|2445.5|2459.15|2446.15|2459.31|2446.31|2457.92|2444.92|31
1623207410000|2021-06-09 02:56:50|2459.09|2446.09|2458.69|2445.69|2459.09|2446.09|2458.02|2445.02|26
1623207420000|2021-06-09 02:57:00|2458.61|2445.61|2456.93|2443.93|2458.77|2445.77|2456.93|2443.93|34
1623207430000|2021-06-09 02:57:10|2456.72|2443.72|2455.91|2442.91|2457.83|2444.83|2455.72|2442.72|32
1623207440000|2021-06-09 02:57:20|2455.72|2442.72|2457.1|2444.1|2457.47|2444.47|2455.53|2442.53|38
1623207450000|2021-06-09 02:57:30|2456.9|2443.9|2455.26|2442.26|2456.9|2443.9|2455|2442|32
1623207460000|2021-06-09 02:57:40|2455.3|2442.3|2455.66|2442.66|2455.94|2442.94|2455.08|2442.08|34
1623207470000|2021-06-09 02:57:50|2455.32|2442.32|2455.41|2442.41|2455.76|2442.76|2454.82|2441.82|35
1623207480000|2021-06-09 02:58:00|2455.38|2442.38|2455.67|2442.67|2455.77|2442.77|2454.92|2441.92|31
1623207490000|2021-06-09 02:58:10|2455.66|2442.66|2457.64|2444.64|2458.6|2445.6|2455.66|2442.66|34
1623207500000|2021-06-09 02:58:20|2457.37|2444.37|2456.47|2443.47|2457.37|2444.37|2455|2442|38
1623207510000|2021-06-09 02:58:30|2456.11|2443.11|2454.77|2441.77|2456.24|2443.24|2454.77|2441.77|34
1623207520000|2021-06-09 02:58:40|2454.85|2441.85|2454.88|2441.88|2455.37|2442.37|2454.29|2441.29|34
1623207530000|2021-06-09 02:58:50|2454.75|2441.75|2454.42|2441.42|2454.91|2441.91|2454.42|2441.42|28
1623207540000|2021-06-09 02:59:00|2454.41|2441.41|2453.99|2440.99|2454.42|2441.42|2453.9|2440.9|27
1623207550000|2021-06-09 02:59:10|2453.98|2440.98|2453.98|2440.98|2454.11|2441.11|2453.89|2440.89|31
1623207560000|2021-06-09 02:59:20|2454|2441|2454.54|2441.54|2454.54|2441.54|2453.34|2440.34|27
1623207570000|2021-06-09 02:59:30|2454.47|2441.47|2455.04|2442.04|2455.04|2442.04|2454.28|2441.28|25
1623207580000|2021-06-09 02:59:40|2455.06|2442.06|2456.35|2443.35|2456.62|2443.62|2454.94|2441.94|35
1623207590000|2021-06-09 02:59:50|2456.37|2443.37|2458.54|2445.54|2458.54|2445.54|2456.29|2443.29|35
1623207600000|2021-06-09 03:00:00|2458.44|2445.44|2459.49|2446.49|2459.85|2446.85|2457.82|2444.82|37
1623207610000|2021-06-09 03:00:10|2459.28|2446.28|2458.72|2445.72|2459.6|2446.6|2458.43|2445.43|38
1623207620000|2021-06-09 03:00:20|2458.4|2445.4|2457.7|2444.7|2458.73|2445.73|2457.62|2444.62|30
1623207630000|2021-06-09 03:00:30|2457.51|2444.51|2454.83|2441.83|2457.51|2444.51|2454.83|2441.83|36
1623207640000|2021-06-09 03:00:40|2454.78|2441.78|2452.85|2439.85|2454.87|2441.87|2452.85|2439.85|23
1623207650000|2021-06-09 03:00:50|2452.8|2439.8|2452.3|2439.3|2453.2|2440.2|2452.3|2439.3|21
1623207660000|2021-06-09 03:01:00|2452.28|2439.28|2449.7|2436.7|2452.29|2439.29|2449.7|2436.7|33
1623207670000|2021-06-09 03:01:10|2449.64|2436.64|2448.69|2435.69|2450.02|2437.02|2448.46|2435.46|30
1623207680000|2021-06-09 03:01:20|2448.65|2435.65|2450.34|2437.34|2450.34|2437.34|2448.65|2435.65|39
1623207690000|2021-06-09 03:01:30|2450.27|2437.27|2451.5|2438.5|2451.5|2438.5|2449.97|2436.97|34
1623207700000|2021-06-09 03:01:40|2451.1|2438.1|2449.46|2436.46|2451.12|2438.12|2449.35|2436.35|36
1623207710000|2021-06-09 03:01:50|2449.55|2436.55|2448.46|2435.46|2449.55|2436.55|2448.46|2435.46|38
1623207720000|2021-06-09 03:02:00|2448.12|2435.12|2449.49|2436.49|2449.49|2436.49|2447.4|2434.4|38
1623207730000|2021-06-09 03:02:10|2449.65|2436.65|2451.8|2438.8|2451.8|2438.8|2449.57|2436.57|33
1623207740000|2021-06-09 03:02:20|2451.76|2438.76|2452.67|2439.67|2453.1|2440.1|2451.51|2438.51|35
1623207750000|2021-06-09 03:02:30|2452.58|2439.58|2450.67|2437.67|2452.73|2439.73|2450.25|2437.25|36
1623207760000|2021-06-09 03:02:40|2450.64|2437.64|2448.88|2435.88|2450.7|2437.7|2448.74|2435.74|32
1623207770000|2021-06-09 03:02:50|2449.04|2436.04|2449.18|2436.18|2449.23|2436.23|2448.18|2435.18|34
1623207780000|2021-06-09 03:03:00|2449.04|2436.04|2449.34|2436.34|2449.74|2436.74|2448.2|2435.2|33
1623207790000|2021-06-09 03:03:10|2449.65|2436.65|2451.48|2438.48|2451.51|2438.51|2449.65|2436.65|25
1623207800000|2021-06-09 03:03:20|2451.51|2438.51|2450.31|2437.31|2452.28|2439.28|2450.31|2437.31|39
1623207810000|2021-06-09 03:03:30|2450.25|2437.25|2450.35|2437.35|2450.78|2437.78|2449.62|2436.62|32
1623207820000|2021-06-09 03:03:40|2451.09|2438.09|2450.63|2437.63|2451.09|2438.09|2450.62|2437.62|30
1623207830000|2021-06-09 03:03:50|2450.7|2437.7|2450.83|2437.83|2450.92|2437.92|2450.51|2437.51|28
1623207840000|2021-06-09 03:04:00|2450.99|2437.99|2449.8|2436.8|2452.03|2439.03|2449.52|2436.52|35
1623207850000|2021-06-09 03:04:10|2449.47|2436.47|2448.24|2435.24|2449.47|2436.47|2447.68|2434.68|35
1623207860000|2021-06-09 03:04:20|2448.47|2435.47|2448.04|2435.04|2449.23|2436.23|2447.9|2434.9|34
1623207870000|2021-06-09 03:04:30|2448|2435|2447.13|2434.13|2448.11|2435.11|2447.13|2434.13|31
1623207880000|2021-06-09 03:04:40|2447.12|2434.12|2447.27|2434.27|2447.95|2434.95|2446.25|2433.25|34
1623207890000|2021-06-09 03:04:50|2447.15|2434.15|2450.35|2437.35|2450.56|2437.56|2447.15|2434.15|36
1623207900000|2021-06-09 03:05:00|2450.28|2437.28|2452.98|2439.98|2453.05|2440.05|2450.19|2437.19|37
1623207910000|2021-06-09 03:05:10|2453.06|2440.06|2452.05|2439.05|2454.39|2441.39|2452.05|2439.05|39
1623207920000|2021-06-09 03:05:20|2452.19|2439.19|2450.69|2437.69|2452.98|2439.98|2450.69|2437.69|37
1623207930000|2021-06-09 03:05:30|2450.68|2437.68|2450.88|2437.88|2451.45|2438.45|2450.42|2437.42|31
1623207940000|2021-06-09 03:05:40|2450.79|2437.79|2450.45|2437.45|2450.97|2437.97|2449.69|2436.69|32
1623207950000|2021-06-09 03:05:50|2450.35|2437.35|2450.27|2437.27|2450.84|2437.84|2449.43|2436.43|36
1623207960000|2021-06-09 03:06:00|2450.26|2437.26|2446.86|2433.86|2450.26|2437.26|2446.86|2433.86|38
1623207970000|2021-06-09 03:06:10|2446.81|2433.81|2445.89|2432.89|2447.07|2434.07|2445.89|2432.89|27
1623207980000|2021-06-09 03:06:20|2445.84|2432.84|2447.36|2434.36|2448.39|2435.39|2445.84|2432.84|36
1623207990000|2021-06-09 03:06:30|2447.39|2434.39|2449.88|2436.88|2450.16|2437.16|2447.05|2434.05|38
1623208000000|2021-06-09 03:06:40|2449.21|2436.21|2448.87|2435.87|2449.88|2436.88|2448.87|2435.87|34
1623208010000|2021-06-09 03:06:50|2448.77|2435.77|2452.34|2439.34|2452.52|2439.52|2448.05|2435.05|38
1623208020000|2021-06-09 03:07:00|2452.35|2439.35|2451.84|2438.84|2452.45|2439.45|2450.46|2437.46|39
1623208030000|2021-06-09 03:07:10|2451.82|2438.82|2452.47|2439.47|2452.71|2439.71|2451.82|2438.82|36
1623208040000|2021-06-09 03:07:20|2452.38|2439.38|2452.07|2439.07|2452.38|2439.38|2451.08|2438.08|38
1623208050000|2021-06-09 03:07:30|2452.53|2439.53|2452.79|2439.79|2453.65|2440.65|2452.45|2439.45|38
1623208060000|2021-06-09 03:07:40|2452.81|2439.81|2452.91|2439.91|2453.04|2440.04|2451.58|2438.58|35
1623208070000|2021-06-09 03:07:50|2453.05|2440.05|2452.94|2439.94|2453.36|2440.36|2451.87|2438.87|35
1623208080000|2021-06-09 03:08:00|2452.84|2439.84|2454.46|2441.46|2454.97|2441.97|2452.84|2439.84|36
1623208090000|2021-06-09 03:08:10|2454.56|2441.56|2456.8|2443.8|2457.33|2444.33|2454.56|2441.56|40
1623208100000|2021-06-09 03:08:20|2456.78|2443.78|2456.8|2443.8|2458.15|2445.15|2455.91|2442.91|37
1623208110000|2021-06-09 03:08:30|2456.79|2443.79|2454.55|2441.55|2456.79|2443.79|2454.5|2441.5|35
1623208120000|2021-06-09 03:08:40|2454.92|2441.92|2458.11|2445.11|2458.14|2445.14|2454.92|2441.92|36
1623208130000|2021-06-09 03:08:50|2458.08|2445.08|2458.63|2445.63|2458.68|2445.68|2457.32|2444.32|31
1623208140000|2021-06-09 03:09:00|2458.7|2445.7|2458.87|2445.87|2460.2|2447.2|2458.66|2445.66|36
1623208150000|2021-06-09 03:09:10|2458.52|2445.52|2458.21|2445.21|2458.74|2445.74|2456.91|2443.91|36
1623208160000|2021-06-09 03:09:20|2458.24|2445.24|2460.99|2447.99|2461.42|2448.42|2458.24|2445.24|35
1623208170000|2021-06-09 03:09:30|2460.96|2447.96|2463.28|2450.28|2464.01|2451.01|2460.96|2447.96|40
1623208180000|2021-06-09 03:09:40|2463.78|2450.78|2460.8|2447.8|2463.79|2450.79|2460.27|2447.27|36
1623208190000|2021-06-09 03:09:50|2460.73|2447.73|2461.77|2448.77|2462.26|2449.26|2460.4|2447.4|36
1623208200000|2021-06-09 03:10:00|2461.41|2448.41|2460.04|2447.04|2461.51|2448.51|2460.04|2447.04|37
1623208210000|2021-06-09 03:10:10|2459.7|2446.7|2460.3|2447.3|2461.1|2448.1|2459.42|2446.42|30
1623208220000|2021-06-09 03:10:20|2460.32|2447.32|2460.73|2447.73|2461.36|2448.36|2460.31|2447.31|33
1623208230000|2021-06-09 03:10:30|2460.69|2447.69|2462.48|2449.48|2462.59|2449.59|2460.59|2447.59|30
1623208240000|2021-06-09 03:10:40|2462.51|2449.51|2463.13|2450.13|2463.13|2450.13|2461.59|2448.59|36
1623208250000|2021-06-09 03:10:50|2463.28|2450.28|2465.29|2452.29|2465.54|2452.54|2463.05|2450.05|35
1623208260000|2021-06-09 03:11:00|2465.34|2452.34|2463.4|2450.4|2465.64|2452.64|2463.4|2450.4|36
1623208270000|2021-06-09 03:11:10|2463.14|2450.14|2462.26|2449.26|2463.62|2450.62|2462.19|2449.19|31
1623208280000|2021-06-09 03:11:20|2462.13|2449.13|2464.24|2451.24|2464.72|2451.72|2462.13|2449.13|39
1623208290000|2021-06-09 03:11:30|2464.18|2451.18|2461.84|2448.84|2464.18|2451.18|2461.84|2448.84|36
1623208300000|2021-06-09 03:11:40|2461.82|2448.82|2462.15|2449.15|2462.34|2449.34|2461.43|2448.43|28
1623208310000|2021-06-09 03:11:50|2462.54|2449.54|2463.37|2450.37|2464.35|2451.35|2462.54|2449.54|32
1623208320000|2021-06-09 03:12:00|2463.34|2450.34|2464.66|2451.66|2465.08|2452.08|2463.26|2450.26|35
1623208330000|2021-06-09 03:12:10|2464.65|2451.65|2467.63|2454.63|2467.63|2454.63|2464.63|2451.63|36
1623208340000|2021-06-09 03:12:20|2467.57|2454.57|2467.12|2454.12|2468.29|2455.29|2466.88|2453.88|36
1623208350000|2021-06-09 03:12:30|2466.92|2453.92|2468.53|2455.53|2468.98|2455.98|2466.33|2453.33|34
1623208360000|2021-06-09 03:12:40|2468.56|2455.56|2471.71|2458.71|2471.98|2458.98|2468.03|2455.03|35
1623208370000|2021-06-09 03:12:50|2472.11|2459.11|2474.85|2461.85|2475.21|2462.21|2471.24|2458.24|40
1623208380000|2021-06-09 03:13:00|2475.4|2462.4|2473.48|2460.48|2475.7|2462.7|2473.48|2460.48|38
1623208390000|2021-06-09 03:13:10|2473.59|2460.59|2472.5|2459.5|2473.94|2460.94|2472.27|2459.27|36
1623208400000|2021-06-09 03:13:20|2472.91|2459.91|2472.87|2459.87|2474.6|2461.6|2471.98|2458.98|40
1623208410000|2021-06-09 03:13:30|2473|2460|2472.15|2459.15|2473.65|2460.65|2472.15|2459.15|39
1623208420000|2021-06-09 03:13:40|2472.04|2459.04|2470.91|2457.91|2472.62|2459.62|2470.44|2457.44|36
1623208430000|2021-06-09 03:13:50|2470.77|2457.77|2470.26|2457.26|2471.04|2458.04|2469.68|2456.68|33
1623208440000|2021-06-09 03:14:00|2470.45|2457.45|2471.11|2458.11|2471.6|2458.6|2469.87|2456.87|35
1623208450000|2021-06-09 03:14:10|2471.06|2458.06|2472.18|2459.18|2473.36|2460.36|2470.92|2457.92|37
1623208460000|2021-06-09 03:14:20|2471.91|2458.91|2471.95|2458.95|2472.93|2459.93|2471.08|2458.08|38
1623208470000|2021-06-09 03:14:30|2471.77|2458.77|2470.85|2457.85|2471.99|2458.99|2470.71|2457.71|34
1623208480000|2021-06-09 03:14:40|2470.25|2457.25|2470.5|2457.5|2470.5|2457.5|2469.74|2456.74|36
1623208490000|2021-06-09 03:14:50|2471.35|2458.35|2470.94|2457.94|2471.92|2458.92|2470.67|2457.67|28
1623208500000|2021-06-09 03:15:00|2470.82|2457.82|2472.83|2459.83|2473.16|2460.16|2470.7|2457.7|38
1623208510000|2021-06-09 03:15:10|2472.32|2459.32|2471.63|2458.63|2472.32|2459.32|2470.16|2457.16|37
1623208520000|2021-06-09 03:15:20|2471.84|2458.84|2471.85|2458.85|2472.13|2459.13|2470.21|2457.21|37
1623208530000|2021-06-09 03:15:30|2471.57|2458.57|2470.11|2457.11|2471.61|2458.61|2470.04|2457.04|27
1623208540000|2021-06-09 03:15:40|2470.01|2457.01|2472.35|2459.35|2472.37|2459.37|2468.3|2455.3|34
1623208550000|2021-06-09 03:15:50|2472.27|2459.27|2470.84|2457.84|2472.27|2459.27|2470.84|2457.84|28
1623208560000|2021-06-09 03:16:00|2470.95|2457.95|2468.78|2455.78|2470.95|2457.95|2468.73|2455.73|30
1623208570000|2021-06-09 03:16:10|2468.57|2455.57|2470.42|2457.42|2470.42|2457.42|2467.6|2454.6|38
1623208580000|2021-06-09 03:16:20|2470.05|2457.05|2471.07|2458.07|2471.28|2458.28|2469.41|2456.41|35
1623208590000|2021-06-09 03:16:30|2471.06|2458.06|2473.35|2460.35|2473.55|2460.55|2470.71|2457.71|33
1623208600000|2021-06-09 03:16:40|2473.39|2460.39|2474.19|2461.19|2474.19|2461.19|2473.3|2460.3|35
1623208610000|2021-06-09 03:16:50|2474.18|2461.18|2473.89|2460.89|2474.23|2461.23|2473.06|2460.06|36
1623208620000|2021-06-09 03:17:00|2473.94|2460.94|2471.55|2458.55|2474.19|2461.19|2471.51|2458.51|35
1623208630000|2021-06-09 03:17:10|2471.6|2458.6|2473.96|2460.96|2474.13|2461.13|2471.6|2458.6|36
1623208640000|2021-06-09 03:17:20|2473.97|2460.97|2476.69|2463.69|2477.1|2464.1|2473.97|2460.97|34
1623208650000|2021-06-09 03:17:30|2476.4|2463.4|2477.29|2464.29|2478.21|2465.21|2476.2|2463.2|39
1623208660000|2021-06-09 03:17:40|2477.15|2464.15|2475.76|2462.76|2477.15|2464.15|2475.63|2462.63|34
1623208670000|2021-06-09 03:17:50|2475.85|2462.85|2477.07|2464.07|2477.07|2464.07|2475.44|2462.44|37
1623208680000|2021-06-09 03:18:00|2477.15|2464.15|2479.6|2466.6|2479.96|2466.96|2476.71|2463.71|36
1623208690000|2021-06-09 03:18:10|2479.56|2466.56|2481.25|2468.25|2481.52|2468.52|2479.35|2466.35|36
1623208700000|2021-06-09 03:18:20|2481.22|2468.22|2479.36|2466.36|2481.28|2468.28|2479.36|2466.36|34
1623208710000|2021-06-09 03:18:30|2479.39|2466.39|2478.89|2465.89|2479.39|2466.39|2478.08|2465.08|38
1623208720000|2021-06-09 03:18:40|2479.08|2466.08|2479.42|2466.42|2479.52|2466.52|2478.45|2465.45|36
1623208730000|2021-06-09 03:18:50|2479.44|2466.44|2479.4|2466.4|2481.1|2468.1|2478.75|2465.75|36
1623208740000|2021-06-09 03:19:00|2479.29|2466.29|2477.23|2464.23|2479.69|2466.69|2477.23|2464.23|35
1623208750000|2021-06-09 03:19:10|2477.26|2464.26|2476.51|2463.51|2477.6|2464.6|2476.27|2463.27|32
1623208760000|2021-06-09 03:19:20|2476.08|2463.08|2476.35|2463.35|2476.92|2463.92|2475.32|2462.32|36
1623208770000|2021-06-09 03:19:30|2476.36|2463.36|2476.1|2463.1|2477.28|2464.28|2476.1|2463.1|36
1623208780000|2021-06-09 03:19:40|2476.13|2463.13|2476.7|2463.7|2476.83|2463.83|2475.96|2462.96|33
1623208790000|2021-06-09 03:19:50|2476.69|2463.69|2475.55|2462.55|2476.69|2463.69|2475.55|2462.55|27
1623208800000|2021-06-09 03:20:00|2475.63|2462.63|2474.03|2461.03|2475.72|2462.72|2473.9|2460.9|34
1623208810000|2021-06-09 03:20:10|2474.12|2461.12|2472.19|2459.19|2474.12|2461.12|2471.87|2458.87|36
1623208820000|2021-06-09 03:20:20|2472.49|2459.49|2474.03|2461.03|2474.1|2461.1|2472.49|2459.49|31
1623208830000|2021-06-09 03:20:30|2473.98|2460.98|2472.78|2459.78|2474.21|2461.21|2472.78|2459.78|27
1623208840000|2021-06-09 03:20:40|2472.88|2459.88|2473.06|2460.06|2473.25|2460.25|2472.2|2459.2|35
1623208850000|2021-06-09 03:20:50|2473.17|2460.17|2472.64|2459.64|2473.36|2460.36|2472.58|2459.58|30
1623208860000|2021-06-09 03:21:00|2472.65|2459.65|2470.64|2457.64|2472.65|2459.65|2470.64|2457.64|37
1623208870000|2021-06-09 03:21:10|2470.68|2457.68|2468.74|2455.74|2470.68|2457.68|2468.61|2455.61|37
1623208880000|2021-06-09 03:21:20|2468.87|2455.87|2469.37|2456.37|2470.29|2457.29|2468.52|2455.52|36
1623208890000|2021-06-09 03:21:30|2469.38|2456.38|2470.79|2457.79|2471.26|2458.26|2469.38|2456.38|35
1623208900000|2021-06-09 03:21:40|2471|2458|2471.2|2458.2|2471.31|2458.31|2470.86|2457.86|35
1623208910000|2021-06-09 03:21:50|2471.11|2458.11|2469.9|2456.9|2471.69|2458.69|2469.9|2456.9|37
1623208920000|2021-06-09 03:22:00|2469.89|2456.89|2470.26|2457.26|2470.76|2457.76|2469.12|2456.12|32
1623208930000|2021-06-09 03:22:10|2470.2|2457.2|2470.12|2457.12|2470.34|2457.34|2470|2457|23
1623208940000|2021-06-09 03:22:20|2470.05|2457.05|2470.75|2457.75|2470.75|2457.75|2468.99|2455.99|28
1623208950000|2021-06-09 03:22:30|2470.91|2457.91|2470.95|2457.95|2471.37|2458.37|2470.55|2457.55|24
1623208960000|2021-06-09 03:22:40|2471.07|2458.07|2471.5|2458.5|2471.57|2458.57|2471.07|2458.07|23
1623208970000|2021-06-09 03:22:50|2471.48|2458.48|2472.45|2459.45|2472.56|2459.56|2471.3|2458.3|19
1623208980000|2021-06-09 03:23:00|2472.4|2459.4|2472.93|2459.93|2472.93|2459.93|2471.91|2458.91|29
1623208990000|2021-06-09 03:23:10|2472.94|2459.94|2472.3|2459.3|2474.22|2461.22|2472.27|2459.27|36
1623209000000|2021-06-09 03:23:20|2472.31|2459.31|2470.47|2457.47|2472.31|2459.31|2470.35|2457.35|33
1623209010000|2021-06-09 03:23:30|2470.44|2457.44|2469.53|2456.53|2470.62|2457.62|2469.52|2456.52|36
1623209020000|2021-06-09 03:23:40|2469.69|2456.69|2467.79|2454.79|2469.75|2456.75|2467.38|2454.38|28
1623209030000|2021-06-09 03:23:50|2467.69|2454.69|2467.72|2454.72|2468.32|2455.32|2467.69|2454.69|31
1623209040000|2021-06-09 03:24:00|2467.71|2454.71|2467.08|2454.08|2467.92|2454.92|2467.06|2454.06|29
1623209050000|2021-06-09 03:24:10|2467.51|2454.51|2467.06|2454.06|2467.51|2454.51|2467.06|2454.06|29
1623209060000|2021-06-09 03:24:20|2467.07|2454.07|2467.16|2454.16|2467.61|2454.61|2466.75|2453.75|30
1623209070000|2021-06-09 03:24:30|2467.17|2454.17|2467.43|2454.43|2467.46|2454.46|2466.95|2453.95|32
1623209080000|2021-06-09 03:24:40|2467.47|2454.47|2467.11|2454.11|2467.47|2454.47|2467.05|2454.05|9
1623209090000|2021-06-09 03:24:50|2467.08|2454.08|2467.94|2454.94|2469.1|2456.1|2467.07|2454.07|30
1623209100000|2021-06-09 03:25:00|2467.93|2454.93|2469.96|2456.96|2470.41|2457.41|2467.93|2454.93|31
1623209110000|2021-06-09 03:25:10|2469.74|2456.74|2469.07|2456.07|2469.74|2456.74|2468.5|2455.5|24
1623209120000|2021-06-09 03:25:20|2468.69|2455.69|2468.6|2455.6|2469.78|2456.78|2468.2|2455.2|28
1623209130000|2021-06-09 03:25:30|2468.55|2455.55|2467.62|2454.62|2469.21|2456.21|2467.58|2454.58|27
1623209140000|2021-06-09 03:25:40|2467.59|2454.59|2468.03|2455.03|2468.3|2455.3|2467.35|2454.35|30
1623209150000|2021-06-09 03:25:50|2467.67|2454.67|2467.19|2454.19|2467.67|2454.67|2467.19|2454.19|20
1623209160000|2021-06-09 03:26:00|2467.24|2454.24|2465.68|2452.68|2467.24|2454.24|2465.6|2452.6|14
1623209170000|2021-06-09 03:26:10|2465.67|2452.67|2464.85|2451.85|2465.67|2452.67|2464.49|2451.49|24
1623209180000|2021-06-09 03:26:20|2464.83|2451.83|2464.78|2451.78|2464.89|2451.89|2463.95|2450.95|30
1623209190000|2021-06-09 03:26:30|2464.72|2451.72|2464.79|2451.79|2464.79|2451.79|2463.73|2450.73|22
1623209200000|2021-06-09 03:26:40|2464.81|2451.81|2464.57|2451.57|2465.25|2452.25|2464.55|2451.55|16
1623209210000|2021-06-09 03:26:50|2464.68|2451.68|2466.4|2453.4|2467.75|2454.75|2464.68|2451.68|35
1623209220000|2021-06-09 03:27:00|2466.28|2453.28|2467.95|2454.95|2467.98|2454.98|2465.37|2452.37|36
1623209230000|2021-06-09 03:27:10|2468.07|2455.07|2466.48|2453.48|2468.81|2455.81|2466.03|2453.03|36
1623209240000|2021-06-09 03:27:20|2466.4|2453.4|2464.82|2451.82|2466.4|2453.4|2464.78|2451.78|36
1623209250000|2021-06-09 03:27:30|2464.81|2451.81|2464.36|2451.36|2465.39|2452.39|2463.94|2450.94|39
1623209260000|2021-06-09 03:27:40|2464.34|2451.34|2463.28|2450.28|2464.62|2451.62|2463.28|2450.28|37
1623209270000|2021-06-09 03:27:50|2463.26|2450.26|2463.04|2450.04|2463.31|2450.31|2462.95|2449.95|32
1623209280000|2021-06-09 03:28:00|2463.06|2450.06|2462.3|2449.3|2463.06|2450.06|2462.3|2449.3|14
1623209290000|2021-06-09 03:28:10|2462.28|2449.28|2465.81|2452.81|2465.83|2452.83|2462.28|2449.28|29
1623209300000|2021-06-09 03:28:20|2465.78|2452.78|2465.29|2452.29|2465.81|2452.81|2463.58|2450.58|34
1623209310000|2021-06-09 03:28:30|2465.25|2452.25|2466.8|2453.8|2466.93|2453.93|2465.16|2452.16|28
1623209320000|2021-06-09 03:28:40|2466.56|2453.56|2466.81|2453.81|2467.21|2454.21|2466.23|2453.23|34
1623209330000|2021-06-09 03:28:50|2466.79|2453.79|2466.29|2453.29|2466.81|2453.81|2466.03|2453.03|30
1623209340000|2021-06-09 03:29:00|2466.1|2453.1|2464.22|2451.22|2466.1|2453.1|2463.98|2450.98|33
1623209350000|2021-06-09 03:29:10|2464.51|2451.51|2467.95|2454.95|2468.09|2455.09|2464.51|2451.51|35
1623209360000|2021-06-09 03:29:20|2468.36|2455.36|2468.02|2455.02|2470.24|2457.24|2468.02|2455.02|34
1623209370000|2021-06-09 03:29:30|2468|2455|2469.06|2456.06|2469.14|2456.14|2467.59|2454.59|33
1623209380000|2021-06-09 03:29:40|2469.69|2456.69|2472.92|2459.92|2472.92|2459.92|2469.69|2456.69|36
1623209390000|2021-06-09 03:29:50|2473.07|2460.07|2472.23|2459.23|2473.16|2460.16|2471.51|2458.51|35
1623209400000|2021-06-09 03:30:00|2472.31|2459.31|2471.42|2458.42|2472.32|2459.32|2470.45|2457.45|34
1623209410000|2021-06-09 03:30:10|2471.3|2458.3|2470.1|2457.1|2471.82|2458.82|2469.62|2456.62|39
1623209420000|2021-06-09 03:30:20|2470.03|2457.03|2470.84|2457.84|2471.95|2458.95|2469.9|2456.9|38
1623209430000|2021-06-09 03:30:30|2470.74|2457.74|2470.24|2457.24|2471.07|2458.07|2469.13|2456.13|35
1623209440000|2021-06-09 03:30:40|2470.09|2457.09|2469.14|2456.14|2470.3|2457.3|2469.14|2456.14|34
1623209450000|2021-06-09 03:30:50|2468.75|2455.75|2467.59|2454.59|2468.75|2455.75|2467.55|2454.55|32
1623209460000|2021-06-09 03:31:00|2468.22|2455.22|2466.89|2453.89|2468.22|2455.22|2466.7|2453.7|36
1623209470000|2021-06-09 03:31:10|2466.73|2453.73|2466.19|2453.19|2466.79|2453.79|2465.51|2452.51|32
1623209480000|2021-06-09 03:31:20|2466|2453|2465.63|2452.63|2466.38|2453.38|2465.63|2452.63|35
1623209490000|2021-06-09 03:31:30|2465.46|2452.46|2465.86|2452.86|2465.86|2452.86|2465.39|2452.39|34
1623209500000|2021-06-09 03:31:40|2465.88|2452.88|2464.84|2451.84|2465.97|2452.97|2464.74|2451.74|31
1623209510000|2021-06-09 03:31:50|2464.74|2451.74|2464.51|2451.51|2465.29|2452.29|2464.22|2451.22|32
1623209520000|2021-06-09 03:32:00|2464.43|2451.43|2464.01|2451.01|2464.45|2451.45|2464.01|2451.01|31
1623209530000|2021-06-09 03:32:10|2464|2451|2463.12|2450.12|2464.17|2451.17|2462.89|2449.89|34
1623209540000|2021-06-09 03:32:20|2463.26|2450.26|2466.23|2453.23|2466.41|2453.41|2462.96|2449.96|34
1623209550000|2021-06-09 03:32:30|2466.2|2453.2|2466.93|2453.93|2467.14|2454.14|2465.66|2452.66|31
1623209560000|2021-06-09 03:32:40|2466.82|2453.82|2465.68|2452.68|2467.24|2454.24|2465.68|2452.68|32
1623209570000|2021-06-09 03:32:50|2465.67|2452.67|2465.91|2452.91|2465.96|2452.96|2465.05|2452.05|26
1623209580000|2021-06-09 03:33:00|2465.96|2452.96|2467.3|2454.3|2467.77|2454.77|2465.91|2452.91|32
1623209590000|2021-06-09 03:33:10|2467.14|2454.14|2465.38|2452.38|2467.25|2454.25|2465.27|2452.27|35
1623209600000|2021-06-09 03:33:20|2465.13|2452.13|2463.81|2450.81|2465.4|2452.4|2463.81|2450.81|33
1623209610000|2021-06-09 03:33:30|2463.92|2450.92|2463.29|2450.29|2464.2|2451.2|2463.23|2450.23|30
1623209620000|2021-06-09 03:33:40|2463.27|2450.27|2462.48|2449.48|2463.27|2450.27|2462.46|2449.46|24
1623209630000|2021-06-09 03:33:50|2462.49|2449.49|2461.97|2448.97|2462.75|2449.75|2461.97|2448.97|29
1623209640000|2021-06-09 03:34:00|2461.9|2448.9|2462.62|2449.62|2462.95|2449.95|2461.39|2448.39|31
1623209650000|2021-06-09 03:34:10|2462.66|2449.66|2462.54|2449.54|2463.13|2450.13|2462.34|2449.34|33
1623209660000|2021-06-09 03:34:20|2462.6|2449.6|2461.69|2448.69|2462.6|2449.6|2461.64|2448.64|26
1623209670000|2021-06-09 03:34:30|2461.67|2448.67|2460.24|2447.24|2462.23|2449.23|2460.24|2447.24|32
1623209680000|2021-06-09 03:34:40|2460.19|2447.19|2460.8|2447.8|2461.76|2448.76|2459.53|2446.53|35
1623209690000|2021-06-09 03:34:50|2460.76|2447.76|2460.2|2447.2|2460.86|2447.86|2459.58|2446.58|36
1623209700000|2021-06-09 03:35:00|2460.22|2447.22|2460.39|2447.39|2462.26|2449.26|2460.22|2447.22|38
1623209710000|2021-06-09 03:35:10|2460.29|2447.29|2461.19|2448.19|2461.85|2448.85|2459.99|2446.99|35
1623209720000|2021-06-09 03:35:20|2461.47|2448.47|2460.09|2447.09|2461.47|2448.47|2460.05|2447.05|28
1623209730000|2021-06-09 03:35:30|2460.08|2447.08|2459.29|2446.29|2460.08|2447.08|2459.26|2446.26|37
1623209740000|2021-06-09 03:35:40|2459.06|2446.06|2457.97|2444.97|2459.06|2446.06|2457.92|2444.92|36
1623209750000|2021-06-09 03:35:50|2457.95|2444.95|2458.95|2445.95|2459.17|2446.17|2457.95|2444.95|28
1623209760000|2021-06-09 03:36:00|2458.88|2445.88|2457.81|2444.81|2458.9|2445.9|2457.06|2444.06|26
1623209770000|2021-06-09 03:36:10|2457.83|2444.83|2457.01|2444.01|2457.83|2444.83|2456.99|2443.99|35
1623209780000|2021-06-09 03:36:20|2456.97|2443.97|2456.78|2443.78|2457.27|2444.27|2456.38|2443.38|34
1623209790000|2021-06-09 03:36:30|2456.91|2443.91|2458.65|2445.65|2459.62|2446.62|2456.78|2443.78|34
1623209800000|2021-06-09 03:36:40|2458.62|2445.62|2458.8|2445.8|2458.97|2445.97|2457.82|2444.82|39
1623209810000|2021-06-09 03:36:50|2459.37|2446.37|2458.04|2445.04|2459.39|2446.39|2458|2445|36
1623209820000|2021-06-09 03:37:00|2457.97|2444.97|2459.76|2446.76|2459.76|2446.76|2457.57|2444.57|38
1623209830000|2021-06-09 03:37:10|2459.79|2446.79|2459.08|2446.08|2460.73|2447.73|2459.08|2446.08|33
1623209840000|2021-06-09 03:37:20|2459.06|2446.06|2458.93|2445.93|2459.61|2446.61|2458.83|2445.83|37
1623209850000|2021-06-09 03:37:30|2458.96|2445.96|2458.45|2445.45|2459.11|2446.11|2458.2|2445.2|37
1623209860000|2021-06-09 03:37:40|2458.48|2445.48|2459|2446|2459|2446|2458.36|2445.36|37
1623209870000|2021-06-09 03:37:50|2458.95|2445.95|2461.13|2448.13|2461.4|2448.4|2458.95|2445.95|31
1623209880000|2021-06-09 03:38:00|2460.74|2447.74|2461.97|2448.97|2462.18|2449.18|2459.95|2446.95|34
1623209890000|2021-06-09 03:38:10|2461.95|2448.95|2459.83|2446.83|2462|2449|2459.83|2446.83|37
1623209900000|2021-06-09 03:38:20|2459.96|2446.96|2458.94|2445.94|2460.1|2447.1|2458.8|2445.8|29
1623209910000|2021-06-09 03:38:30|2458.93|2445.93|2459.2|2446.2|2459.84|2446.84|2458.89|2445.89|34
1623209920000|2021-06-09 03:38:40|2459.21|2446.21|2458.84|2445.84|2459.46|2446.46|2458.84|2445.84|35
1623209930000|2021-06-09 03:38:50|2458.76|2445.76|2458.34|2445.34|2458.83|2445.83|2458.07|2445.07|34
1623209940000|2021-06-09 03:39:00|2458.36|2445.36|2459.7|2446.7|2459.82|2446.82|2457.56|2444.56|28
1623209950000|2021-06-09 03:39:10|2459.99|2446.99|2461.62|2448.62|2461.71|2448.71|2459.46|2446.46|34
1623209960000|2021-06-09 03:39:20|2461.65|2448.65|2461.76|2448.76|2462.02|2449.02|2461.61|2448.61|33
1623209970000|2021-06-09 03:39:30|2461.85|2448.85|2460.82|2447.82|2462.11|2449.11|2460.82|2447.82|35
1623209980000|2021-06-09 03:39:40|2460.76|2447.76|2461.14|2448.14|2461.35|2448.35|2459.94|2446.94|29
1623209990000|2021-06-09 03:39:50|2461.16|2448.16|2463.91|2450.91|2463.91|2450.91|2461.1|2448.1|31
1623210000000|2021-06-09 03:40:00|2463.69|2450.69|2461.5|2448.5|2463.69|2450.69|2461.5|2448.5|36
1623210010000|2021-06-09 03:40:10|2461.57|2448.57|2461.49|2448.49|2461.7|2448.7|2460.69|2447.69|37
1623210020000|2021-06-09 03:40:20|2461.25|2448.25|2462.47|2449.47|2462.56|2449.56|2460.92|2447.92|33
1623210030000|2021-06-09 03:40:30|2462.43|2449.43|2462.33|2449.33|2462.43|2449.43|2461.07|2448.07|34
1623210040000|2021-06-09 03:40:40|2462.56|2449.56|2461.76|2448.76|2462.61|2449.61|2461.44|2448.44|38
1623210050000|2021-06-09 03:40:50|2461.74|2448.74|2461.85|2448.85|2462.21|2449.21|2461.63|2448.63|34
1623210060000|2021-06-09 03:41:00|2461.96|2448.96|2462.38|2449.38|2463.07|2450.07|2461.72|2448.72|34
1623210070000|2021-06-09 03:41:10|2462.34|2449.34|2461.45|2448.45|2462.34|2449.34|2461.29|2448.29|28
1623210080000|2021-06-09 03:41:20|2461.44|2448.44|2460.66|2447.66|2461.44|2448.44|2460.42|2447.42|28
1623210090000|2021-06-09 03:41:30|2460.44|2447.44|2460.72|2447.72|2460.77|2447.77|2460.4|2447.4|23
1623210100000|2021-06-09 03:41:40|2460.71|2447.71|2459.94|2446.94|2460.71|2447.71|2459.91|2446.91|33
1623210110000|2021-06-09 03:41:50|2459.95|2446.95|2460.82|2447.82|2460.82|2447.82|2459.87|2446.87|25
1623210120000|2021-06-09 03:42:00|2460.76|2447.76|2459.16|2446.16|2461.01|2448.01|2458.97|2445.97|27
1623210130000|2021-06-09 03:42:10|2459.19|2446.19|2458.98|2445.98|2459.34|2446.34|2458.15|2445.15|30
1623210140000|2021-06-09 03:42:20|2459.14|2446.14|2459.74|2446.74|2459.97|2446.97|2459.14|2446.14|35
1623210150000|2021-06-09 03:42:30|2459.81|2446.81|2461.16|2448.16|2461.29|2448.29|2459.81|2446.81|30
1623210160000|2021-06-09 03:42:40|2461.13|2448.13|2460.88|2447.88|2461.51|2448.51|2460.56|2447.56|33
1623210170000|2021-06-09 03:42:50|2460.87|2447.87|2461.38|2448.38|2461.5|2448.5|2459.96|2446.96|30
1623210180000|2021-06-09 03:43:00|2461.37|2448.37|2461.64|2448.64|2461.68|2448.68|2461.22|2448.22|26
1623210190000|2021-06-09 03:43:10|2461.56|2448.56|2461.1|2448.1|2461.73|2448.73|2461.02|2448.02|29
1623210200000|2021-06-09 03:43:20|2461.12|2448.12|2461.94|2448.94|2462.79|2449.79|2460.75|2447.75|34
1623210210000|2021-06-09 03:43:30|2461.91|2448.91|2464.03|2451.03|2464.03|2451.03|2461.87|2448.87|31
1623210220000|2021-06-09 03:43:40|2464.41|2451.41|2465.23|2452.23|2465.32|2452.32|2463.26|2450.26|34
1623210230000|2021-06-09 03:43:50|2465.33|2452.33|2467.45|2454.45|2467.99|2454.99|2464.99|2451.99|36
1623210240000|2021-06-09 03:44:00|2467.6|2454.6|2468.46|2455.46|2470.42|2457.42|2467.38|2454.38|35
1623210250000|2021-06-09 03:44:10|2468.59|2455.59|2466.03|2453.03|2468.59|2455.59|2465.99|2452.99|32
1623210260000|2021-06-09 03:44:20|2465.97|2452.97|2466.41|2453.41|2466.58|2453.58|2465.51|2452.51|28
1623210270000|2021-06-09 03:44:30|2466.58|2453.58|2467.08|2454.08|2467.5|2454.5|2466.08|2453.08|27
1623210280000|2021-06-09 03:44:40|2466.99|2453.99|2467.31|2454.31|2467.38|2454.38|2466.6|2453.6|20
1623210290000|2021-06-09 03:44:50|2467.37|2454.37|2467.05|2454.05|2467.51|2454.51|2466.67|2453.67|29
1623210300000|2021-06-09 03:45:00|2467.3|2454.3|2469.14|2456.14|2469.14|2456.14|2467.3|2454.3|38
1623210310000|2021-06-09 03:45:10|2469.25|2456.25|2470.17|2457.17|2470.22|2457.22|2469.25|2456.25|37
1623210320000|2021-06-09 03:45:20|2469.54|2456.54|2469.85|2456.85|2470.16|2457.16|2468.84|2455.84|37
1623210330000|2021-06-09 03:45:30|2469.84|2456.84|2469.45|2456.45|2470.04|2457.04|2469.02|2456.02|36
1623210340000|2021-06-09 03:45:40|2469.43|2456.43|2469.52|2456.52|2469.61|2456.61|2469.27|2456.27|31
1623210350000|2021-06-09 03:45:50|2469.49|2456.49|2468.19|2455.19|2469.49|2456.49|2467.66|2454.66|38
1623210360000|2021-06-09 03:46:00|2468.08|2455.08|2467.57|2454.57|2468.29|2455.29|2467.57|2454.57|25
1623210370000|2021-06-09 03:46:10|2467.56|2454.56|2467.34|2454.34|2467.6|2454.6|2466.15|2453.15|30
1623210380000|2021-06-09 03:46:20|2467.23|2454.23|2466.09|2453.09|2467.23|2454.23|2465.85|2452.85|30
1623210390000|2021-06-09 03:46:30|2466.11|2453.11|2466.37|2453.37|2466.37|2453.37|2465.08|2452.08|29
1623210400000|2021-06-09 03:46:40|2466.41|2453.41|2465.84|2452.84|2466.41|2453.41|2465.23|2452.23|28
1623210410000|2021-06-09 03:46:50|2465.87|2452.87|2465.61|2452.61|2465.87|2452.87|2465.55|2452.55|8
1623210420000|2021-06-09 03:47:00|2465.59|2452.59|2465.8|2452.8|2465.8|2452.8|2463.85|2450.85|30
1623210430000|2021-06-09 03:47:10|2465.56|2452.56|2465.87|2452.87|2466.02|2453.02|2465.56|2452.56|31
1623210440000|2021-06-09 03:47:20|2465.76|2452.76|2465.16|2452.16|2465.76|2452.76|2465.14|2452.14|32
1623210450000|2021-06-09 03:47:30|2465.22|2452.22|2465.03|2452.03|2465.26|2452.26|2465.03|2452.03|19
1623210460000|2021-06-09 03:47:40|2465.04|2452.04|2465.71|2452.71|2465.71|2452.71|2465.04|2452.04|17
1623210470000|2021-06-09 03:47:50|2465.61|2452.61|2465.87|2452.87|2466.07|2453.07|2465.5|2452.5|27
1623210480000|2021-06-09 03:48:00|2466.1|2453.1|2463.93|2450.93|2466.11|2453.11|2463.87|2450.87|28
1623210490000|2021-06-09 03:48:10|2463.82|2450.82|2464.23|2451.23|2464.87|2451.87|2463.77|2450.77|38
1623210500000|2021-06-09 03:48:20|2464.24|2451.24|2464.35|2451.35|2464.57|2451.57|2463.98|2450.98|33
1623210510000|2021-06-09 03:48:30|2464.22|2451.22|2466.83|2453.83|2466.83|2453.83|2464.15|2451.15|32
1623210520000|2021-06-09 03:48:40|2466.78|2453.78|2466.33|2453.33|2467.16|2454.16|2465.93|2452.93|34
1623210530000|2021-06-09 03:48:50|2466.32|2453.32|2465.39|2452.39|2466.44|2453.44|2465.39|2452.39|35
1623210540000|2021-06-09 03:49:00|2465.55|2452.55|2465.75|2452.75|2466.62|2453.62|2465.55|2452.55|26
1623210550000|2021-06-09 03:49:10|2465.58|2452.58|2465.09|2452.09|2465.89|2452.89|2465.09|2452.09|25
1623210560000|2021-06-09 03:49:20|2465.16|2452.16|2465.06|2452.06|2465.16|2452.16|2464.95|2451.95|24
1623210570000|2021-06-09 03:49:30|2464.87|2451.87|2469.08|2456.08|2469.08|2456.08|2464.87|2451.87|31
1623210580000|2021-06-09 03:49:40|2468.99|2455.99|2469.95|2456.95|2470.83|2457.83|2468.34|2455.34|39
1623210590000|2021-06-09 03:49:50|2469.79|2456.79|2470.35|2457.35|2471.18|2458.18|2469.79|2456.79|36
1623210600000|2021-06-09 03:50:00|2470.32|2457.32|2468.65|2455.65|2470.32|2457.32|2468.14|2455.14|35
1623210610000|2021-06-09 03:50:10|2468.64|2455.64|2470.27|2457.27|2470.68|2457.68|2468.64|2455.64|34
1623210620000|2021-06-09 03:50:20|2470.22|2457.22|2472.1|2459.1|2472.79|2459.79|2469.91|2456.91|33
1623210630000|2021-06-09 03:50:30|2472.23|2459.23|2472.18|2459.18|2473.21|2460.21|2471.68|2458.68|29
1623210640000|2021-06-09 03:50:40|2472.08|2459.08|2471.64|2458.64|2472.82|2459.82|2471.6|2458.6|39
1623210650000|2021-06-09 03:50:50|2471.52|2458.52|2471.75|2458.75|2471.99|2458.99|2470.48|2457.48|35
1623210660000|2021-06-09 03:51:00|2471.64|2458.64|2470.71|2457.71|2471.64|2458.64|2470.5|2457.5|35
1623210670000|2021-06-09 03:51:10|2470.81|2457.81|2470.53|2457.53|2471.01|2458.01|2469.72|2456.72|30
1623210680000|2021-06-09 03:51:20|2470.33|2457.33|2469.26|2456.26|2470.33|2457.33|2468.71|2455.71|36
1623210690000|2021-06-09 03:51:30|2469.32|2456.32|2470.27|2457.27|2470.6|2457.6|2469.32|2456.32|29
1623210700000|2021-06-09 03:51:40|2470.23|2457.23|2470.62|2457.62|2470.64|2457.64|2470.23|2457.23|25
1623210710000|2021-06-09 03:51:50|2470.61|2457.61|2469.34|2456.34|2471.08|2458.08|2469.34|2456.34|31
1623210720000|2021-06-09 03:52:00|2469.22|2456.22|2469.01|2456.01|2469.28|2456.28|2468.77|2455.77|36
1623210730000|2021-06-09 03:52:10|2468.96|2455.96|2468.83|2455.83|2469.03|2456.03|2468.77|2455.77|26
1623210740000|2021-06-09 03:52:20|2468.84|2455.84|2467.56|2454.56|2468.84|2455.84|2467.44|2454.44|22
1623210750000|2021-06-09 03:52:30|2467.55|2454.55|2467.37|2454.37|2467.58|2454.58|2467.28|2454.28|22
1623210760000|2021-06-09 03:52:40|2467.33|2454.33|2469.49|2456.49|2469.91|2456.91|2467.26|2454.26|28
1623210770000|2021-06-09 03:52:50|2469.46|2456.46|2470.29|2457.29|2470.6|2457.6|2469.17|2456.17|26
1623210780000|2021-06-09 03:53:00|2470.21|2457.21|2470.51|2457.51|2470.96|2457.96|2469.78|2456.78|35
1623210790000|2021-06-09 03:53:10|2470.49|2457.49|2469.85|2456.85|2470.96|2457.96|2469.85|2456.85|35
1623210800000|2021-06-09 03:53:20|2469.84|2456.84|2470.14|2457.14|2470.67|2457.67|2469.5|2456.5|39
1623210810000|2021-06-09 03:53:30|2470.13|2457.13|2470.5|2457.5|2470.72|2457.72|2470.11|2457.11|35
1623210820000|2021-06-09 03:53:40|2470.44|2457.44|2470.87|2457.87|2471.71|2458.71|2470.44|2457.44|30
1623210830000|2021-06-09 03:53:50|2470.86|2457.86|2471.21|2458.21|2471.53|2458.53|2470.27|2457.27|35
1623210840000|2021-06-09 03:54:00|2471.2|2458.2|2470.13|2457.13|2471.23|2458.23|2470.04|2457.04|33
1623210850000|2021-06-09 03:54:10|2469.98|2456.98|2469.96|2456.96|2470.18|2457.18|2469.67|2456.67|29
1623210860000|2021-06-09 03:54:20|2469.94|2456.94|2469.8|2456.8|2469.94|2456.94|2468.72|2455.72|29
1623210870000|2021-06-09 03:54:30|2469.83|2456.83|2468.1|2455.1|2469.86|2456.86|2467.96|2454.96|37
1623210880000|2021-06-09 03:54:40|2468.11|2455.11|2469.47|2456.47|2469.54|2456.54|2468.09|2455.09|24
1623210890000|2021-06-09 03:54:50|2469.5|2456.5|2469.45|2456.45|2469.6|2456.6|2469.41|2456.41|25
1623210900000|2021-06-09 03:55:00|2469.49|2456.49|2468.42|2455.42|2470.05|2457.05|2468.39|2455.39|34
1623210910000|2021-06-09 03:55:10|2468.39|2455.39|2468.44|2455.44|2468.94|2455.94|2468.39|2455.39|20
1623210920000|2021-06-09 03:55:20|2468.46|2455.46|2467.02|2454.02|2468.46|2455.46|2467.02|2454.02|23
1623210930000|2021-06-09 03:55:30|2467.11|2454.11|2466.96|2453.96|2467.26|2454.26|2466.96|2453.96|17
1623210940000|2021-06-09 03:55:40|2467.16|2454.16|2465.45|2452.45|2467.17|2454.17|2465.45|2452.45|25
1623210950000|2021-06-09 03:55:50|2465.43|2452.43|2466.71|2453.71|2466.73|2453.73|2465.43|2452.43|26
1623210960000|2021-06-09 03:56:00|2466.72|2453.72|2466.65|2453.65|2466.81|2453.81|2466|2453|36
1623210970000|2021-06-09 03:56:10|2466.66|2453.66|2466.28|2453.28|2467.35|2454.35|2465.43|2452.43|27
1623210980000|2021-06-09 03:56:20|2466.34|2453.34|2464.5|2451.5|2466.41|2453.41|2464.39|2451.39|31
1623210990000|2021-06-09 03:56:30|2464.44|2451.44|2461.73|2448.73|2464.44|2451.44|2461.62|2448.62|33
1623211000000|2021-06-09 03:56:40|2461.9|2448.9|2461.38|2448.38|2461.91|2448.91|2461.17|2448.17|32
1623211010000|2021-06-09 03:56:50|2461.43|2448.43|2461.08|2448.08|2462.05|2449.05|2460.27|2447.27|32
1623211020000|2021-06-09 03:57:00|2460.84|2447.84|2460.29|2447.29|2461.4|2448.4|2459.91|2446.91|37
1623211030000|2021-06-09 03:57:10|2460.28|2447.28|2462.16|2449.16|2462.16|2449.16|2459.81|2446.81|25
1623211040000|2021-06-09 03:57:20|2462.59|2449.59|2463.31|2450.31|2466.01|2453.01|2462.51|2449.51|38
1623211050000|2021-06-09 03:57:30|2463.21|2450.21|2462.06|2449.06|2463.26|2450.26|2462|2449|33
1623211060000|2021-06-09 03:57:40|2462.21|2449.21|2462.34|2449.34|2462.5|2449.5|2462.15|2449.15|28
1623211070000|2021-06-09 03:57:50|2462.5|2449.5|2462.02|2449.02|2462.66|2449.66|2461.77|2448.77|22
1623211080000|2021-06-09 03:58:00|2461.95|2448.95|2462.75|2449.75|2464.24|2451.24|2461.95|2448.95|31
1623211090000|2021-06-09 03:58:10|2462.95|2449.95|2463.88|2450.88|2463.88|2450.88|2462.55|2449.55|37
1623211100000|2021-06-09 03:58:20|2463.76|2450.76|2463.69|2450.69|2463.76|2450.76|2463.53|2450.53|18
1623211110000|2021-06-09 03:58:30|2463.78|2450.78|2465.38|2452.38|2465.59|2452.59|2463.64|2450.64|30
1623211120000|2021-06-09 03:58:40|2465.44|2452.44|2466.49|2453.49|2467.95|2454.95|2465.44|2452.44|36
1623211130000|2021-06-09 03:58:50|2466.57|2453.57|2466.26|2453.26|2466.57|2453.57|2465.86|2452.86|34
1623211140000|2021-06-09 03:59:00|2466.29|2453.29|2464.11|2451.11|2466.29|2453.29|2463.89|2450.89|30
1623211150000|2021-06-09 03:59:10|2464.12|2451.12|2464.78|2451.78|2464.78|2451.78|2464.05|2451.05|23
1623211160000|2021-06-09 03:59:20|2465.07|2452.07|2464.48|2451.48|2465.87|2452.87|2463.95|2450.95|33
1623211170000|2021-06-09 03:59:30|2464.53|2451.53|2463.65|2450.65|2464.56|2451.56|2463.56|2450.56|35
1623211180000|2021-06-09 03:59:40|2463.68|2450.68|2463.96|2450.96|2464.73|2451.73|2463.66|2450.66|34
1623211190000|2021-06-09 03:59:50|2463.86|2450.86|2463.83|2450.83|2464.65|2451.65|2463.32|2450.32|31
1623211200000|2021-06-09 04:00:00|2463.38|2450.38|2465.92|2452.92|2466.88|2453.88|2463.38|2450.38|35
1623211210000|2021-06-09 04:00:10|2465.95|2452.95|2466.35|2453.35|2467.82|2454.82|2465.75|2452.75|35
1623211220000|2021-06-09 04:00:20|2466.33|2453.33|2469.45|2456.45|2470.5|2457.5|2466.09|2453.09|37
1623211230000|2021-06-09 04:00:30|2469.49|2456.49|2468.71|2455.71|2470.05|2457.05|2468.71|2455.71|38
1623211240000|2021-06-09 04:00:40|2469.03|2456.03|2468.96|2455.96|2469.71|2456.71|2468.77|2455.77|28
1623211250000|2021-06-09 04:00:50|2468.93|2455.93|2470.32|2457.32|2470.75|2457.75|2468.93|2455.93|35
1623211260000|2021-06-09 04:01:00|2470.07|2457.07|2469.13|2456.13|2471.48|2458.48|2469.02|2456.02|39
1623211270000|2021-06-09 04:01:10|2469.11|2456.11|2469.29|2456.29|2470.69|2457.69|2468.99|2455.99|36
1623211280000|2021-06-09 04:01:20|2469.37|2456.37|2469.57|2456.57|2469.8|2456.8|2469.23|2456.23|28
1623211290000|2021-06-09 04:01:30|2469.59|2456.59|2469.54|2456.54|2469.66|2456.66|2469.3|2456.3|31
1623211300000|2021-06-09 04:01:40|2470.08|2457.08|2471.4|2458.4|2471.44|2458.44|2470.08|2457.08|38
1623211310000|2021-06-09 04:01:50|2471.44|2458.44|2470.92|2457.92|2471.44|2458.44|2470.63|2457.63|32
1623211320000|2021-06-09 04:02:00|2470.94|2457.94|2470.72|2457.72|2472.15|2459.15|2470.5|2457.5|34
1623211330000|2021-06-09 04:02:10|2470.78|2457.78|2470.47|2457.47|2470.92|2457.92|2470.16|2457.16|33
1623211340000|2021-06-09 04:02:20|2470.49|2457.49|2469.14|2456.14|2470.68|2457.68|2469.13|2456.13|35
1623211350000|2021-06-09 04:02:30|2468.74|2455.74|2467.93|2454.93|2469.12|2456.12|2467.92|2454.92|27
1623211360000|2021-06-09 04:02:40|2467.78|2454.78|2467.52|2454.52|2469|2456|2467.52|2454.52|30
1623211370000|2021-06-09 04:02:50|2467.57|2454.57|2468.19|2455.19|2468.33|2455.33|2467.12|2454.12|30
1623211380000|2021-06-09 04:03:00|2468.3|2455.3|2466.76|2453.76|2468.3|2455.3|2466.58|2453.58|33
1623211390000|2021-06-09 04:03:10|2466.77|2453.77|2466.89|2453.89|2466.89|2453.89|2465.3|2452.3|28
1623211400000|2021-06-09 04:03:20|2466.87|2453.87|2466.12|2453.12|2466.87|2453.87|2465.66|2452.66|28
1623211410000|2021-06-09 04:03:30|2465.84|2452.84|2466.47|2453.47|2466.92|2453.92|2465.83|2452.83|25
1623211420000|2021-06-09 04:03:40|2466.45|2453.45|2466.01|2453.01|2466.45|2453.45|2466.01|2453.01|20
1623211430000|2021-06-09 04:03:50|2466.02|2453.02|2465.2|2452.2|2466.14|2453.14|2465.19|2452.19|33
1623211440000|2021-06-09 04:04:00|2465.13|2452.13|2465|2452|2465.47|2452.47|2464.74|2451.74|25
1623211450000|2021-06-09 04:04:10|2464.99|2451.99|2465.2|2452.2|2465.2|2452.2|2464.66|2451.66|29
1623211460000|2021-06-09 04:04:20|2465.05|2452.05|2464.59|2451.59|2465.19|2452.19|2464.47|2451.47|33
1623211470000|2021-06-09 04:04:30|2464.91|2451.91|2466.6|2453.6|2466.6|2453.6|2464.86|2451.86|21
1623211480000|2021-06-09 04:04:40|2466.48|2453.48|2467.39|2454.39|2467.39|2454.39|2466.21|2453.21|19
1623211490000|2021-06-09 04:04:50|2467.66|2454.66|2466.54|2453.54|2468.59|2455.59|2466.54|2453.54|27
1623211500000|2021-06-09 04:05:00|2466.62|2453.62|2465.69|2452.69|2466.82|2453.82|2465.26|2452.26|29
1623211510000|2021-06-09 04:05:10|2465.66|2452.66|2463.22|2450.22|2465.66|2452.66|2462.31|2449.31|36
1623211520000|2021-06-09 04:05:20|2463.14|2450.14|2462.23|2449.23|2463.14|2450.14|2462.06|2449.06|31
1623211530000|2021-06-09 04:05:30|2462.35|2449.35|2459.76|2446.76|2462.35|2449.35|2459.64|2446.64|37
1623211540000|2021-06-09 04:05:40|2459.54|2446.54|2457.01|2444.01|2460.22|2447.22|2456.86|2443.86|39
1623211550000|2021-06-09 04:05:50|2456.99|2443.99|2452.79|2439.79|2456.99|2443.99|2452.61|2439.61|36
1623211560000|2021-06-09 04:06:00|2452.87|2439.87|2453.63|2440.63|2454.62|2441.62|2452.87|2439.87|37
1623211570000|2021-06-09 04:06:10|2453.54|2440.54|2448.1|2435.1|2453.65|2440.65|2446.81|2433.81|38
1623211580000|2021-06-09 04:06:20|2448.13|2435.13|2448.21|2435.21|2449.07|2436.07|2447.39|2434.39|40
1623211590000|2021-06-09 04:06:30|2448.34|2435.34|2446.23|2433.23|2448.75|2435.75|2446.06|2433.06|38
1623211600000|2021-06-09 04:06:40|2446.51|2433.51|2448.05|2435.05|2448.05|2435.05|2446.51|2433.51|32
1623211610000|2021-06-09 04:06:50|2448.07|2435.07|2448.04|2435.04|2448.44|2435.44|2447.83|2434.83|29
1623211620000|2021-06-09 04:07:00|2448.03|2435.03|2448.38|2435.38|2448.86|2435.86|2448.03|2435.03|34
1623211630000|2021-06-09 04:07:10|2448.56|2435.56|2446.25|2433.25|2448.74|2435.74|2446.25|2433.25|37
1623211640000|2021-06-09 04:07:20|2445.87|2432.87|2443.85|2430.85|2445.91|2432.91|2443.85|2430.85|34
1623211650000|2021-06-09 04:07:30|2443.87|2430.87|2441.71|2428.71|2444.27|2431.27|2441.71|2428.71|36
1623211660000|2021-06-09 04:07:40|2441.73|2428.73|2443.36|2430.36|2443.36|2430.36|2441.16|2428.16|37
1623211670000|2021-06-09 04:07:50|2443.5|2430.5|2444.02|2431.02|2445.05|2432.05|2443.4|2430.4|36
1623211680000|2021-06-09 04:08:00|2444.28|2431.28|2443.02|2430.02|2445.6|2432.6|2443.02|2430.02|37
1623211690000|2021-06-09 04:08:10|2442.89|2429.89|2442.28|2429.28|2443.1|2430.1|2442.26|2429.26|35
1623211700000|2021-06-09 04:08:20|2442.33|2429.33|2443.49|2430.49|2443.91|2430.91|2442.29|2429.29|35
1623211710000|2021-06-09 04:08:30|2443.47|2430.47|2444.6|2431.6|2445.75|2432.75|2443.35|2430.35|38
1623211720000|2021-06-09 04:08:40|2444.49|2431.49|2444.41|2431.41|2444.94|2431.94|2443.46|2430.46|29
1623211730000|2021-06-09 04:08:50|2444.29|2431.29|2446.86|2433.86|2446.86|2433.86|2443.72|2430.72|33
1623211740000|2021-06-09 04:09:00|2446.85|2433.85|2445.21|2432.21|2446.95|2433.95|2445.16|2432.16|31
1623211750000|2021-06-09 04:09:10|2445.29|2432.29|2444.59|2431.59|2445.29|2432.29|2444.59|2431.59|29
1623211760000|2021-06-09 04:09:20|2444.66|2431.66|2443.2|2430.2|2444.66|2431.66|2442.92|2429.92|32
1623211770000|2021-06-09 04:09:30|2443.21|2430.21|2444.23|2431.23|2445.38|2432.38|2443.21|2430.21|31
1623211780000|2021-06-09 04:09:40|2444.46|2431.46|2447.15|2434.15|2447.21|2434.21|2444.46|2431.46|27
1623211790000|2021-06-09 04:09:50|2447.21|2434.21|2446.44|2433.44|2448.28|2435.28|2446|2433|35
1623211800000|2021-06-09 04:10:00|2446.36|2433.36|2449.94|2436.94|2450.27|2437.27|2446.36|2433.36|38
1623211810000|2021-06-09 04:10:10|2450.18|2437.18|2452.15|2439.15|2452.15|2439.15|2450.15|2437.15|35
1623211820000|2021-06-09 04:10:20|2452.35|2439.35|2452.53|2439.53|2452.53|2439.53|2451.4|2438.4|31
1623211830000|2021-06-09 04:10:30|2452.24|2439.24|2454.51|2441.51|2454.51|2441.51|2452.24|2439.24|37
1623211840000|2021-06-09 04:10:40|2454.33|2441.33|2453.43|2440.43|2454.36|2441.36|2453.32|2440.32|36
1623211850000|2021-06-09 04:10:50|2453.58|2440.58|2452.61|2439.61|2453.77|2440.77|2452.23|2439.23|36
1623211860000|2021-06-09 04:11:00|2452.63|2439.63|2450.49|2437.49|2452.63|2439.63|2449.88|2436.88|32
1623211870000|2021-06-09 04:11:10|2450.6|2437.6|2448.84|2435.84|2450.79|2437.79|2448.84|2435.84|30
1623211880000|2021-06-09 04:11:20|2448.85|2435.85|2450.27|2437.27|2451.15|2438.15|2448.81|2435.81|34
1623211890000|2021-06-09 04:11:30|2450.31|2437.31|2448.84|2435.84|2450.61|2437.61|2448.64|2435.64|33
1623211900000|2021-06-09 04:11:40|2448.64|2435.64|2449.96|2436.96|2450|2437|2448.64|2435.64|26
1623211910000|2021-06-09 04:11:50|2449.65|2436.65|2451.31|2438.31|2451.31|2438.31|2449.65|2436.65|27
1623211920000|2021-06-09 04:12:00|2451.74|2438.74|2454|2441|2454.58|2441.58|2451.53|2438.53|37
1623211930000|2021-06-09 04:12:10|2454.09|2441.09|2453.91|2440.91|2454.32|2441.32|2452.79|2439.79|35
1623211940000|2021-06-09 04:12:20|2453.94|2440.94|2454.6|2441.6|2454.74|2441.74|2453.44|2440.44|34
1623211950000|2021-06-09 04:12:30|2454.53|2441.53|2456.02|2443.02|2456.13|2443.13|2454.53|2441.53|29
1623211960000|2021-06-09 04:12:40|2456.01|2443.01|2453.19|2440.19|2456.12|2443.12|2453.19|2440.19|34
1623211970000|2021-06-09 04:12:50|2453.08|2440.08|2453|2440|2453.77|2440.77|2452.81|2439.81|32
1623211980000|2021-06-09 04:13:00|2452.76|2439.76|2453.22|2440.22|2453.76|2440.76|2452.76|2439.76|35
1623211990000|2021-06-09 04:13:10|2453.24|2440.24|2450.69|2437.69|2453.48|2440.48|2450.69|2437.69|34
1623212000000|2021-06-09 04:13:20|2450.38|2437.38|2449.44|2436.44|2450.39|2437.39|2449.42|2436.42|31
1623212010000|2021-06-09 04:13:30|2449.51|2436.51|2449.57|2436.57|2451.3|2438.3|2449.51|2436.51|35
1623212020000|2021-06-09 04:13:40|2449.56|2436.56|2448.87|2435.87|2449.56|2436.56|2448.6|2435.6|31
1623212030000|2021-06-09 04:13:50|2448.74|2435.74|2448.25|2435.25|2448.74|2435.74|2447.8|2434.8|30
1623212040000|2021-06-09 04:14:00|2448.37|2435.37|2449.03|2436.03|2449.19|2436.19|2448.37|2435.37|22
1623212050000|2021-06-09 04:14:10|2449.06|2436.06|2449.57|2436.57|2449.6|2436.6|2449.01|2436.01|31
1623212060000|2021-06-09 04:14:20|2449.74|2436.74|2450|2437|2450.37|2437.37|2449.31|2436.31|35
1623212070000|2021-06-09 04:14:30|2449.83|2436.83|2448.76|2435.76|2449.93|2436.93|2448.75|2435.75|33
1623212080000|2021-06-09 04:14:40|2448.63|2435.63|2447.65|2434.65|2449.12|2436.12|2447.65|2434.65|34
1623212090000|2021-06-09 04:14:50|2447.41|2434.41|2447.53|2434.53|2447.61|2434.61|2446.32|2433.32|37
1623212100000|2021-06-09 04:15:00|2447.45|2434.45|2449.29|2436.29|2449.71|2436.71|2447.29|2434.29|34
1623212110000|2021-06-09 04:15:10|2449.22|2436.22|2447.36|2434.36|2449.4|2436.4|2447.11|2434.11|36
1623212120000|2021-06-09 04:15:20|2447.31|2434.31|2443.62|2430.62|2447.31|2434.31|2443.62|2430.62|34
1623212130000|2021-06-09 04:15:30|2443.33|2430.33|2442.09|2429.09|2444.38|2431.38|2442.09|2429.09|38
1623212140000|2021-06-09 04:15:40|2442.19|2429.19|2442.73|2429.73|2443.15|2430.15|2440.84|2427.84|37
1623212150000|2021-06-09 04:15:50|2442.72|2429.72|2444.39|2431.39|2445.13|2432.13|2442.72|2429.72|35
1623212160000|2021-06-09 04:16:00|2444.44|2431.44|2443.28|2430.28|2444.46|2431.46|2443.28|2430.28|29
1623212170000|2021-06-09 04:16:10|2442.98|2429.98|2442.3|2429.3|2443.24|2430.24|2442.13|2429.13|37
1623212180000|2021-06-09 04:16:20|2442.34|2429.34|2441.85|2428.85|2442.44|2429.44|2441.66|2428.66|30
1623212190000|2021-06-09 04:16:30|2441.81|2428.81|2441.84|2428.84|2442.21|2429.21|2441.23|2428.23|35
1623212200000|2021-06-09 04:16:40|2441.68|2428.68|2440.66|2427.66|2442|2429|2439.94|2426.94|27
1623212210000|2021-06-09 04:16:50|2440.41|2427.41|2440.93|2427.93|2441.1|2428.1|2440.03|2427.03|38
1623212220000|2021-06-09 04:17:00|2441.34|2428.34|2441.66|2428.66|2442.13|2429.13|2441.34|2428.34|38
1623212230000|2021-06-09 04:17:10|2441.67|2428.67|2437.42|2424.42|2441.67|2428.67|2437.42|2424.42|36
1623212240000|2021-06-09 04:17:20|2437.08|2424.08|2435.56|2422.56|2437.8|2424.8|2433.66|2420.66|39
1623212250000|2021-06-09 04:17:30|2435.64|2422.64|2437.14|2424.14|2437.69|2424.69|2435.54|2422.54|38
1623212260000|2021-06-09 04:17:40|2437.08|2424.08|2434.26|2421.26|2437.08|2424.08|2434.26|2421.26|37
1623212270000|2021-06-09 04:17:50|2434.22|2421.22|2435.58|2422.58|2435.62|2422.62|2434.22|2421.22|40
1623212280000|2021-06-09 04:18:00|2435.59|2422.59|2433.52|2420.52|2435.59|2422.59|2433.4|2420.4|35
1623212290000|2021-06-09 04:18:10|2433.55|2420.55|2433.43|2420.43|2434.63|2421.63|2433.21|2420.21|40
1623212300000|2021-06-09 04:18:20|2433.22|2420.22|2432.17|2419.17|2433.85|2420.85|2432.17|2419.17|37
1623212310000|2021-06-09 04:18:30|2432.16|2419.16|2428.56|2415.56|2432.16|2419.16|2427.58|2414.58|39
1623212320000|2021-06-09 04:18:40|2428.54|2415.54|2430.34|2417.34|2430.58|2417.58|2428.54|2415.54|37
1623212330000|2021-06-09 04:18:50|2430.33|2417.33|2430.37|2417.37|2431.52|2418.52|2429.9|2416.9|40
1623212340000|2021-06-09 04:19:00|2430.78|2417.78|2426.23|2413.23|2432.13|2419.13|2426.15|2413.15|39
1623212350000|2021-06-09 04:19:10|2426.57|2413.57|2427.95|2414.95|2429.35|2416.35|2426.57|2413.57|39
1623212360000|2021-06-09 04:19:20|2428.06|2415.06|2427.65|2414.65|2429.71|2416.71|2427.65|2414.65|34
1623212370000|2021-06-09 04:19:30|2427.59|2414.59|2428.34|2415.34|2428.87|2415.87|2427.26|2414.26|38
1623212380000|2021-06-09 04:19:40|2427.97|2414.97|2427.48|2414.48|2428.38|2415.38|2427.48|2414.48|34
1623212390000|2021-06-09 04:19:50|2427.46|2414.46|2427.38|2414.38|2427.97|2414.97|2427.02|2414.02|33
1623212400000|2021-06-09 04:20:00|2426.72|2413.72|2430.5|2417.5|2430.58|2417.58|2426.1|2413.1|39
1623212410000|2021-06-09 04:20:10|2430.41|2417.41|2431.06|2418.06|2431.9|2418.9|2430.07|2417.07|36
1623212420000|2021-06-09 04:20:20|2431|2418|2430.27|2417.27|2431.45|2418.45|2429.32|2416.32|36
1623212430000|2021-06-09 04:20:30|2430.23|2417.23|2430.38|2417.38|2430.92|2417.92|2429.73|2416.73|40
1623212440000|2021-06-09 04:20:40|2430.53|2417.53|2429.13|2416.13|2430.53|2417.53|2429.13|2416.13|35
1623212450000|2021-06-09 04:20:50|2429.07|2416.07|2427.05|2414.05|2429.17|2416.17|2426.63|2413.63|39
1623212460000|2021-06-09 04:21:00|2426.98|2413.98|2428.99|2415.99|2429.15|2416.15|2426.9|2413.9|34
1623212470000|2021-06-09 04:21:10|2429.22|2416.22|2428.63|2415.63|2429.67|2416.67|2428.19|2415.19|39
1623212480000|2021-06-09 04:21:20|2428.4|2415.4|2427.28|2414.28|2428.66|2415.66|2427.13|2414.13|36
1623212490000|2021-06-09 04:21:30|2427.19|2414.19|2426.32|2413.32|2427.56|2414.56|2426.32|2413.32|35
1623212500000|2021-06-09 04:21:40|2426.36|2413.36|2424.12|2411.12|2426.36|2413.36|2424.12|2411.12|33
1623212510000|2021-06-09 04:21:50|2424.26|2411.26|2422.21|2409.21|2424.68|2411.68|2422.21|2409.21|39
1623212520000|2021-06-09 04:22:00|2421.84|2408.84|2424.49|2411.49|2424.49|2411.49|2421.68|2408.68|40
1623212530000|2021-06-09 04:22:10|2424.33|2411.33|2421.54|2408.54|2424.33|2411.33|2421.54|2408.54|39
1623212540000|2021-06-09 04:22:20|2421.66|2408.66|2415.71|2402.71|2421.85|2408.85|2415.71|2402.71|37
1623212550000|2021-06-09 04:22:30|2416.04|2403.04|2419.13|2406.13|2419.58|2406.58|2414.84|2401.84|38
1623212560000|2021-06-09 04:22:40|2419.07|2406.07|2418.17|2405.17|2419.51|2406.51|2417.08|2404.08|39
1623212570000|2021-06-09 04:22:50|2418.22|2405.22|2417.46|2404.46|2418.92|2405.92|2416.6|2403.6|39
1623212580000|2021-06-09 04:23:00|2417.3|2404.3|2417|2404|2418.91|2405.91|2417|2404|37
1623212590000|2021-06-09 04:23:10|2417.03|2404.03|2418.58|2405.58|2418.97|2405.97|2417.03|2404.03|33
1623212600000|2021-06-09 04:23:20|2418.64|2405.64|2418.97|2405.97|2418.97|2405.97|2418.03|2405.03|37
1623212610000|2021-06-09 04:23:30|2418.95|2405.95|2418.82|2405.82|2419.15|2406.15|2418.45|2405.45|32
1623212620000|2021-06-09 04:23:40|2418.79|2405.79|2416.92|2403.92|2419.11|2406.11|2416.78|2403.78|32
1623212630000|2021-06-09 04:23:50|2416.69|2403.69|2415.8|2402.8|2416.8|2403.8|2415.25|2402.25|32
1623212640000|2021-06-09 04:24:00|2415.69|2402.69|2417.94|2404.94|2417.94|2404.94|2415.39|2402.39|36
1623212650000|2021-06-09 04:24:10|2417.87|2404.87|2421.02|2408.02|2421.42|2408.42|2417.87|2404.87|14
1623212660000|2021-06-09 04:24:20|2420.92|2407.92|2420.71|2407.71|2421.09|2408.09|2419.76|2406.76|20
1623212670000|2021-06-09 04:24:30|2420.79|2407.79|2421.51|2408.51|2421.85|2408.85|2420.66|2407.66|34
1623212680000|2021-06-09 04:24:40|2421.53|2408.53|2420.8|2407.8|2421.6|2408.6|2419.63|2406.63|35
1623212690000|2021-06-09 04:24:50|2420.33|2407.33|2420.22|2407.22|2420.36|2407.36|2418.93|2405.93|38
1623212700000|2021-06-09 04:25:00|2420.44|2407.44|2422.9|2409.9|2422.91|2409.91|2419.87|2406.87|39
1623212710000|2021-06-09 04:25:10|2422.75|2409.75|2423.57|2410.57|2423.57|2410.57|2422.64|2409.64|32
1623212720000|2021-06-09 04:25:20|2423.8|2410.8|2422.09|2409.09|2423.96|2410.96|2422.09|2409.09|34
1623212730000|2021-06-09 04:25:30|2422.33|2409.33|2423.28|2410.28|2423.81|2410.81|2422.33|2409.33|33
1623212740000|2021-06-09 04:25:40|2423.2|2410.2|2423.6|2410.6|2423.65|2410.65|2423.18|2410.18|23
1623212750000|2021-06-09 04:25:50|2423.65|2410.65|2424.99|2411.99|2425.34|2412.34|2423.61|2410.61|30
1623212760000|2021-06-09 04:26:00|2425.14|2412.14|2427.35|2414.35|2427.49|2414.49|2425.07|2412.07|35
1623212770000|2021-06-09 04:26:10|2428.83|2415.83|2427.54|2414.54|2428.92|2415.92|2426.67|2413.67|33
1623212780000|2021-06-09 04:26:20|2427.58|2414.58|2422.3|2409.3|2427.64|2414.64|2422.3|2409.3|35
1623212790000|2021-06-09 04:26:30|2422.35|2409.35|2422.93|2409.93|2423.73|2410.73|2421.85|2408.85|31
1623212800000|2021-06-09 04:26:40|2422.81|2409.81|2424.92|2411.92|2424.93|2411.93|2422.81|2409.81|38
1623212810000|2021-06-09 04:26:50|2424.93|2411.93|2423.84|2410.84|2425.21|2412.21|2423.61|2410.61|32
1623212820000|2021-06-09 04:27:00|2424.1|2411.1|2425.38|2412.38|2425.65|2412.65|2423.95|2410.95|34
1623212830000|2021-06-09 04:27:10|2425.37|2412.37|2426.49|2413.49|2426.64|2413.64|2425.26|2412.26|34
1623212840000|2021-06-09 04:27:20|2426.66|2413.66|2425.42|2412.42|2427.34|2414.34|2425.34|2412.34|28
1623212850000|2021-06-09 04:27:30|2425.15|2412.15|2423.89|2410.89|2425.47|2412.47|2423.59|2410.59|32
1623212860000|2021-06-09 04:27:40|2423.98|2410.98|2425.48|2412.48|2425.63|2412.63|2423.84|2410.84|33
1623212870000|2021-06-09 04:27:50|2425.59|2412.59|2426.19|2413.19|2426.19|2413.19|2425.48|2412.48|20
1623212880000|2021-06-09 04:28:00|2426.18|2413.18|2423.76|2410.76|2426.96|2413.96|2423.72|2410.72|32
1623212890000|2021-06-09 04:28:10|2423.69|2410.69|2425.62|2412.62|2425.62|2412.62|2422.85|2409.85|34
1623212900000|2021-06-09 04:28:20|2425.06|2412.06|2425.5|2412.5|2425.5|2412.5|2424.02|2411.02|26
1623212910000|2021-06-09 04:28:30|2425.3|2412.3|2425.79|2412.79|2426.68|2413.68|2424.87|2411.87|36
1623212920000|2021-06-09 04:28:40|2425.73|2412.73|2425.6|2412.6|2425.74|2412.74|2424.96|2411.96|30
1623212930000|2021-06-09 04:28:50|2425.65|2412.65|2424.43|2411.43|2425.66|2412.66|2424.4|2411.4|31
1623212940000|2021-06-09 04:29:00|2424.41|2411.41|2426.63|2413.63|2426.63|2413.63|2424.41|2411.41|34
1623212950000|2021-06-09 04:29:10|2426.6|2413.6|2428.18|2415.18|2428.48|2415.48|2426.6|2413.6|28
1623212960000|2021-06-09 04:29:20|2428.17|2415.17|2426.86|2413.86|2428.21|2415.21|2426.77|2413.77|33
1623212970000|2021-06-09 04:29:30|2426.98|2413.98|2427.3|2414.3|2427.64|2414.64|2426.95|2413.95|31
1623212980000|2021-06-09 04:29:40|2427.41|2414.41|2428.85|2415.85|2428.89|2415.89|2427.41|2414.41|21
1623212990000|2021-06-09 04:29:50|2428.72|2415.72|2427.79|2414.79|2428.72|2415.72|2427.57|2414.57|25
1623213000000|2021-06-09 04:30:00|2427.73|2414.73|2426.56|2413.56|2427.73|2414.73|2426.27|2413.27|36
1623213010000|2021-06-09 04:30:10|2426.55|2413.55|2425.55|2412.55|2426.58|2413.58|2424.55|2411.55|38
1623213020000|2021-06-09 04:30:20|2425.53|2412.53|2427.7|2414.7|2427.7|2414.7|2425.42|2412.42|32
1623213030000|2021-06-09 04:30:30|2427.65|2414.65|2430.56|2417.56|2430.58|2417.58|2427.65|2414.65|34
1623213040000|2021-06-09 04:30:40|2430.74|2417.74|2431.01|2418.01|2432.22|2419.22|2429.74|2416.74|40
1623213050000|2021-06-09 04:30:50|2430.93|2417.93|2433.54|2420.54|2434.39|2421.39|2430.76|2417.76|36
1623213060000|2021-06-09 04:31:00|2433.7|2420.7|2432.54|2419.54|2434.97|2421.97|2432.54|2419.54|38
1623213070000|2021-06-09 04:31:10|2432.5|2419.5|2433.64|2420.64|2433.64|2420.64|2431.32|2418.32|30
1623213080000|2021-06-09 04:31:20|2433.84|2420.84|2434.73|2421.73|2434.97|2421.97|2433.44|2420.44|38
1623213090000|2021-06-09 04:31:30|2434.79|2421.79|2436.65|2423.65|2436.91|2423.91|2434.79|2421.79|36
1623213100000|2021-06-09 04:31:40|2436.5|2423.5|2436.49|2423.49|2436.51|2423.51|2434.88|2421.88|35
1623213110000|2021-06-09 04:31:50|2436.48|2423.48|2438.12|2425.12|2438.12|2425.12|2436.48|2423.48|35
1623213120000|2021-06-09 04:32:00|2438.27|2425.27|2436.87|2423.87|2438.88|2425.88|2436.58|2423.58|34
1623213130000|2021-06-09 04:32:10|2436.84|2423.84|2435.02|2422.02|2436.85|2423.85|2434.97|2421.97|36
1623213140000|2021-06-09 04:32:20|2435.05|2422.05|2433.89|2420.89|2436.06|2423.06|2433.77|2420.77|36
1623213150000|2021-06-09 04:32:30|2434.23|2421.23|2434.35|2421.35|2434.74|2421.74|2433.51|2420.51|38
1623213160000|2021-06-09 04:32:40|2434.25|2421.25|2435.36|2422.36|2435.63|2422.63|2434.02|2421.02|38
1623213170000|2021-06-09 04:32:50|2435|2422|2433.96|2420.96|2435.07|2422.07|2433.96|2420.96|33
1623213180000|2021-06-09 04:33:00|2433.91|2420.91|2435.24|2422.24|2435.97|2422.97|2433.91|2420.91|31
1623213190000|2021-06-09 04:33:10|2435.44|2422.44|2434.12|2421.12|2435.49|2422.49|2434.05|2421.05|30
1623213200000|2021-06-09 04:33:20|2433.98|2420.98|2434.25|2421.25|2435.34|2422.34|2433.56|2420.56|30
1623213210000|2021-06-09 04:33:30|2434.32|2421.32|2435.39|2422.39|2435.57|2422.57|2434.12|2421.12|32
1623213220000|2021-06-09 04:33:40|2435.43|2422.43|2435.55|2422.55|2435.55|2422.55|2435.26|2422.26|21
1623213230000|2021-06-09 04:33:50|2435.31|2422.31|2435.77|2422.77|2435.94|2422.94|2434.5|2421.5|32
1623213240000|2021-06-09 04:34:00|2435.76|2422.76|2437.14|2424.14|2437.14|2424.14|2435.56|2422.56|26
1623213250000|2021-06-09 04:34:10|2437.24|2424.24|2436.25|2423.25|2437.24|2424.24|2435.61|2422.61|38
1623213260000|2021-06-09 04:34:20|2436.34|2423.34|2437.42|2424.42|2437.55|2424.55|2436.3|2423.3|26
1623213270000|2021-06-09 04:34:30|2437.43|2424.43|2437.3|2424.3|2437.52|2424.52|2437.2|2424.2|20
1623213280000|2021-06-09 04:34:40|2437.31|2424.31|2437.79|2424.79|2437.79|2424.79|2437.3|2424.3|14
1623213290000|2021-06-09 04:34:50|2437.95|2424.95|2437.89|2424.89|2437.97|2424.97|2437.87|2424.87|6
1623213300000|2021-06-09 04:35:00|2437.87|2424.87|2437.91|2424.91|2438.11|2425.11|2436.35|2423.35|31
1623213310000|2021-06-09 04:35:10|2437.92|2424.92|2437.74|2424.74|2439.48|2426.48|2437.74|2424.74|36
1623213320000|2021-06-09 04:35:20|2437.7|2424.7|2437.17|2424.17|2438.42|2425.42|2436.89|2423.89|37
1623213330000|2021-06-09 04:35:30|2437.27|2424.27|2438.92|2425.92|2438.92|2425.92|2437.24|2424.24|24
1623213340000|2021-06-09 04:35:40|2439.32|2426.32|2438.66|2425.66|2439.36|2426.36|2438.09|2425.09|37
1623213350000|2021-06-09 04:35:50|2438.7|2425.7|2440.17|2427.17|2440.2|2427.2|2438.7|2425.7|32
1623213360000|2021-06-09 04:36:00|2440.18|2427.18|2440.23|2427.23|2440.23|2427.23|2438.4|2425.4|36
1623213370000|2021-06-09 04:36:10|2440.47|2427.47|2441.02|2428.02|2441.28|2428.28|2439.31|2426.31|33
1623213380000|2021-06-09 04:36:20|2441.12|2428.12|2441.54|2428.54|2441.73|2428.73|2440.95|2427.95|28
1623213390000|2021-06-09 04:36:30|2441.64|2428.64|2443.67|2430.67|2443.85|2430.85|2441.64|2428.64|39
1623213400000|2021-06-09 04:36:40|2443.57|2430.57|2442.59|2429.59|2443.71|2430.71|2441.69|2428.69|33
1623213410000|2021-06-09 04:36:50|2442.84|2429.84|2442.13|2429.13|2443.73|2430.73|2441.94|2428.94|36
1623213420000|2021-06-09 04:37:00|2442.16|2429.16|2442.32|2429.32|2442.6|2429.6|2440.98|2427.98|36
1623213430000|2021-06-09 04:37:10|2442.41|2429.41|2444.63|2431.63|2444.78|2431.78|2442.3|2429.3|34
1623213440000|2021-06-09 04:37:20|2444.62|2431.62|2446.94|2433.94|2446.94|2433.94|2444.19|2431.19|37
1623213450000|2021-06-09 04:37:30|2446.9|2433.9|2445.08|2432.08|2447.17|2434.17|2445.04|2432.04|33
1623213460000|2021-06-09 04:37:40|2444.84|2431.84|2443.46|2430.46|2444.89|2431.89|2443.46|2430.46|38
1623213470000|2021-06-09 04:37:50|2443.67|2430.67|2443.25|2430.25|2443.84|2430.84|2443.07|2430.07|36
1623213480000|2021-06-09 04:38:00|2443.31|2430.31|2444.11|2431.11|2444.9|2431.9|2443.17|2430.17|33
1623213490000|2021-06-09 04:38:10|2444.14|2431.14|2440.99|2427.99|2444.45|2431.45|2440.99|2427.99|26
1623213500000|2021-06-09 04:38:20|2440.98|2427.98|2440.52|2427.52|2441.78|2428.78|2440.52|2427.52|37
1623213510000|2021-06-09 04:38:30|2440.51|2427.51|2442.44|2429.44|2442.44|2429.44|2440.48|2427.48|38
1623213520000|2021-06-09 04:38:40|2442.65|2429.65|2441.44|2428.44|2442.67|2429.67|2441.39|2428.39|35
1623213530000|2021-06-09 04:38:50|2441.31|2428.31|2441.69|2428.69|2442.49|2429.49|2440.73|2427.73|37
1623213540000|2021-06-09 04:39:00|2441.8|2428.8|2442.03|2429.03|2442.39|2429.39|2441.8|2428.8|26
1623213550000|2021-06-09 04:39:10|2442.04|2429.04|2443.35|2430.35|2443.35|2430.35|2441.95|2428.95|36
1623213560000|2021-06-09 04:39:20|2443.34|2430.34|2441.78|2428.78|2443.42|2430.42|2441.56|2428.56|32
1623213570000|2021-06-09 04:39:30|2441.58|2428.58|2440.56|2427.56|2441.58|2428.58|2440.43|2427.43|34
1623213580000|2021-06-09 04:39:40|2440.59|2427.59|2441.4|2428.4|2441.53|2428.53|2440.34|2427.34|31
1623213590000|2021-06-09 04:39:50|2441.54|2428.54|2440.52|2427.52|2441.58|2428.58|2440.4|2427.4|32
1623213600000|2021-06-09 04:40:00|2440.44|2427.44|2440.91|2427.91|2440.91|2427.91|2440.32|2427.32|31
1623213610000|2021-06-09 04:40:10|2440.92|2427.92|2441.12|2428.12|2441.5|2428.5|2440.86|2427.86|36
1623213620000|2021-06-09 04:40:20|2440.95|2427.95|2441.32|2428.32|2441.42|2428.42|2440.89|2427.89|21
1623213630000|2021-06-09 04:40:30|2441.2|2428.2|2440.85|2427.85|2441.76|2428.76|2440.85|2427.85|28
1623213640000|2021-06-09 04:40:40|2440.89|2427.89|2441.58|2428.58|2441.58|2428.58|2440.64|2427.64|32
1623213650000|2021-06-09 04:40:50|2441.53|2428.53|2441.62|2428.62|2441.66|2428.66|2441.53|2428.53|23
1623213660000|2021-06-09 04:41:00|2441.59|2428.59|2441.79|2428.79|2441.92|2428.92|2441.59|2428.59|19
1623213670000|2021-06-09 04:41:10|2441.8|2428.8|2441.87|2428.87|2441.87|2428.87|2441.68|2428.68|13
1623213680000|2021-06-09 04:41:20|2441.89|2428.89|2442.16|2429.16|2442.39|2429.39|2441.88|2428.88|30
1623213690000|2021-06-09 04:41:30|2442.13|2429.13|2442.12|2429.12|2442.23|2429.23|2442.07|2429.07|13
1623213700000|2021-06-09 04:41:40|2442.18|2429.18|2442.89|2429.89|2443.6|2430.6|2442.14|2429.14|25
1623213710000|2021-06-09 04:41:50|2442.87|2429.87|2441.08|2428.08|2442.87|2429.87|2440.89|2427.89|36
1623213720000|2021-06-09 04:42:00|2440.91|2427.91|2439.91|2426.91|2441.24|2428.24|2439.91|2426.91|35
1623213730000|2021-06-09 04:42:10|2439.89|2426.89|2436.53|2423.53|2439.89|2426.89|2436.53|2423.53|35
1623213740000|2021-06-09 04:42:20|2436.31|2423.31|2437.92|2424.92|2437.92|2424.92|2435.56|2422.56|37
1623213750000|2021-06-09 04:42:30|2437.86|2424.86|2435.34|2422.34|2437.94|2424.94|2435.34|2422.34|35
1623213760000|2021-06-09 04:42:40|2435.2|2422.2|2435.34|2422.34|2436.03|2423.03|2434.76|2421.76|38
1623213770000|2021-06-09 04:42:50|2435.39|2422.39|2435.13|2422.13|2435.39|2422.39|2433.75|2420.75|37
1623213780000|2021-06-09 04:43:00|2434.91|2421.91|2433.25|2420.25|2435.07|2422.07|2433.25|2420.25|33
1623213790000|2021-06-09 04:43:10|2433.16|2420.16|2432.14|2419.14|2433.16|2420.16|2431.07|2418.07|38
1623213800000|2021-06-09 04:43:20|2432.1|2419.1|2432.93|2419.93|2434.13|2421.13|2432.1|2419.1|33
1623213810000|2021-06-09 04:43:30|2433.23|2420.23|2433.67|2420.67|2434.41|2421.41|2433.23|2420.23|29
1623213820000|2021-06-09 04:43:40|2433.65|2420.65|2433.46|2420.46|2433.72|2420.72|2433.13|2420.13|33
1623213830000|2021-06-09 04:43:50|2433.47|2420.47|2434.74|2421.74|2435.73|2422.73|2433.45|2420.45|32
1623213840000|2021-06-09 04:44:00|2434.82|2421.82|2435.43|2422.43|2435.72|2422.72|2434.81|2421.81|34
1623213850000|2021-06-09 04:44:10|2434.85|2421.85|2431.4|2418.4|2434.85|2421.85|2431.29|2418.29|38
1623213860000|2021-06-09 04:44:20|2431.5|2418.5|2429.69|2416.69|2431.86|2418.86|2429.45|2416.45|37
1623213870000|2021-06-09 04:44:30|2429.7|2416.7|2428.55|2415.55|2429.74|2416.74|2428.13|2415.13|37
1623213880000|2021-06-09 04:44:40|2428.58|2415.58|2429.35|2416.35|2429.35|2416.35|2428.53|2415.53|24
1623213890000|2021-06-09 04:44:50|2429.34|2416.34|2429.34|2416.34|2429.94|2416.94|2429.25|2416.25|22
1623213900000|2021-06-09 04:45:00|2429.35|2416.35|2430.71|2417.71|2430.71|2417.71|2429.35|2416.35|31
1623213910000|2021-06-09 04:45:10|2430.78|2417.78|2431.44|2418.44|2431.9|2418.9|2430.78|2417.78|34
1623213920000|2021-06-09 04:45:20|2431.45|2418.45|2433.16|2420.16|2433.74|2420.74|2431.16|2418.16|33
1623213930000|2021-06-09 04:45:30|2433.12|2420.12|2432.93|2419.93|2433.12|2420.12|2432.27|2419.27|34
1623213940000|2021-06-09 04:45:40|2432.86|2419.86|2435.2|2422.2|2435.58|2422.58|2432.55|2419.55|35
1623213950000|2021-06-09 04:45:50|2434.64|2421.64|2434.86|2421.86|2434.86|2421.86|2434.07|2421.07|26
1623213960000|2021-06-09 04:46:00|2434.97|2421.97|2436.93|2423.93|2436.93|2423.93|2434.43|2421.43|34
1623213970000|2021-06-09 04:46:10|2437.16|2424.16|2437.65|2424.65|2438.24|2425.24|2436.91|2423.91|25
1623213980000|2021-06-09 04:46:20|2437.2|2424.2|2439.56|2426.56|2439.62|2426.62|2436.95|2423.95|25
1623213990000|2021-06-09 04:46:30|2439.58|2426.58|2440.89|2427.89|2441.13|2428.13|2439.39|2426.39|31
1623214000000|2021-06-09 04:46:40|2440.91|2427.91|2439.56|2426.56|2440.97|2427.97|2439.56|2426.56|33
1623214010000|2021-06-09 04:46:50|2439.44|2426.44|2440.07|2427.07|2440.14|2427.14|2439.34|2426.34|25
1623214020000|2021-06-09 04:47:00|2439.95|2426.95|2439.8|2426.8|2440.7|2427.7|2439.8|2426.8|28
1623214030000|2021-06-09 04:47:10|2439.78|2426.78|2439.63|2426.63|2439.94|2426.94|2439.34|2426.34|32
1623214040000|2021-06-09 04:47:20|2439.64|2426.64|2437.98|2424.98|2439.77|2426.77|2437.71|2424.71|33
1623214050000|2021-06-09 04:47:30|2437.87|2424.87|2438.29|2425.29|2438.29|2425.29|2437.26|2424.26|30
1623214060000|2021-06-09 04:47:40|2438.34|2425.34|2439.25|2426.25|2439.31|2426.31|2438.27|2425.27|30
1623214070000|2021-06-09 04:47:50|2439.33|2426.33|2440.41|2427.41|2440.54|2427.54|2439.3|2426.3|31
1623214080000|2021-06-09 04:48:00|2440.44|2427.44|2442.07|2429.07|2442.57|2429.57|2440.35|2427.35|34
1623214090000|2021-06-09 04:48:10|2442.22|2429.22|2447.15|2434.15|2447.15|2434.15|2442.06|2429.06|34
1623214100000|2021-06-09 04:48:20|2446.9|2433.9|2445.08|2432.08|2447.02|2434.02|2444.11|2431.11|39
1623214110000|2021-06-09 04:48:30|2445.19|2432.19|2445.39|2432.39|2447.27|2434.27|2445.19|2432.19|33
1623214120000|2021-06-09 04:48:40|2445.47|2432.47|2445.63|2432.63|2445.79|2432.79|2444.95|2431.95|36
1623214130000|2021-06-09 04:48:50|2445.65|2432.65|2445.42|2432.42|2445.65|2432.65|2443.93|2430.93|37
1623214140000|2021-06-09 04:49:00|2445.5|2432.5|2445.22|2432.22|2445.51|2432.51|2444.39|2431.39|36
1623214150000|2021-06-09 04:49:10|2445.09|2432.09|2444.68|2431.68|2445.09|2432.09|2443.43|2430.43|35
1623214160000|2021-06-09 04:49:20|2444.65|2431.65|2444.99|2431.99|2445.07|2432.07|2444.63|2431.63|28
1623214170000|2021-06-09 04:49:30|2445|2432|2445|2432|2445.48|2432.48|2444.81|2431.81|30
1623214180000|2021-06-09 04:49:40|2445.01|2432.01|2445.28|2432.28|2445.32|2432.32|2444.97|2431.97|30
1623214190000|2021-06-09 04:49:50|2445.26|2432.26|2444.64|2431.64|2445.26|2432.26|2444.64|2431.64|28
1623214200000|2021-06-09 04:50:00|2444.46|2431.46|2442.27|2429.27|2444.77|2431.77|2442.27|2429.27|34
1623214210000|2021-06-09 04:50:10|2441.97|2428.97|2442.3|2429.3|2442.83|2429.83|2441.24|2428.24|40
1623214220000|2021-06-09 04:50:20|2442.55|2429.55|2441.71|2428.71|2442.66|2429.66|2441.58|2428.58|32
1623214230000|2021-06-09 04:50:30|2441.67|2428.67|2442.32|2429.32|2442.5|2429.5|2441.26|2428.26|33
1623214240000|2021-06-09 04:50:40|2442.27|2429.27|2443.18|2430.18|2443.44|2430.44|2442.27|2429.27|29
1623214250000|2021-06-09 04:50:50|2443.2|2430.2|2442.64|2429.64|2443.2|2430.2|2442.57|2429.57|23
1623214260000|2021-06-09 04:51:00|2442.63|2429.63|2444.87|2431.87|2444.87|2431.87|2442.63|2429.63|32
1623214270000|2021-06-09 04:51:10|2444.89|2431.89|2444.22|2431.22|2444.89|2431.89|2443.98|2430.98|33
1623214280000|2021-06-09 04:51:20|2444.48|2431.48|2443.63|2430.63|2444.48|2431.48|2442.68|2429.68|37
1623214290000|2021-06-09 04:51:30|2443.65|2430.65|2444.48|2431.48|2444.97|2431.97|2443.64|2430.64|32
1623214300000|2021-06-09 04:51:40|2444.49|2431.49|2443.99|2430.99|2444.49|2431.49|2443.78|2430.78|23
1623214310000|2021-06-09 04:51:50|2444.01|2431.01|2443.86|2430.86|2444.41|2431.41|2443.86|2430.86|21
1623214320000|2021-06-09 04:52:00|2443.79|2430.79|2441.61|2428.61|2443.86|2430.86|2441.61|2428.61|35
1623214330000|2021-06-09 04:52:10|2441.46|2428.46|2441.44|2428.44|2442.26|2429.26|2441.35|2428.35|34
1623214340000|2021-06-09 04:52:20|2441.46|2428.46|2440.78|2427.78|2441.8|2428.8|2440.62|2427.62|30
1623214350000|2021-06-09 04:52:30|2440.87|2427.87|2440.81|2427.81|2440.87|2427.87|2440.32|2427.32|32
1623214360000|2021-06-09 04:52:40|2440.82|2427.82|2440.98|2427.98|2440.98|2427.98|2440.74|2427.74|13
1623214370000|2021-06-09 04:52:50|2441.09|2428.09|2442.04|2429.04|2442.21|2429.21|2441.09|2428.09|28
1623214380000|2021-06-09 04:53:00|2442.05|2429.05|2442.31|2429.31|2442.73|2429.73|2441.93|2428.93|24
1623214390000|2021-06-09 04:53:10|2442.4|2429.4|2441.25|2428.25|2442.4|2429.4|2441.24|2428.24|29
1623214400000|2021-06-09 04:53:20|2440.79|2427.79|2440.55|2427.55|2441.13|2428.13|2440.49|2427.49|35
1623214410000|2021-06-09 04:53:30|2440.45|2427.45|2441.86|2428.86|2442.02|2429.02|2440.43|2427.43|26
1623214420000|2021-06-09 04:53:40|2442|2429|2441.22|2428.22|2442.67|2429.67|2441.22|2428.22|24
1623214430000|2021-06-09 04:53:50|2441.24|2428.24|2440.57|2427.57|2441.24|2428.24|2440.38|2427.38|27
1623214440000|2021-06-09 04:54:00|2440.44|2427.44|2442.13|2429.13|2442.15|2429.15|2440.44|2427.44|27
1623214450000|2021-06-09 04:54:10|2442.05|2429.05|2442.73|2429.73|2442.92|2429.92|2441.88|2428.88|27
1623214460000|2021-06-09 04:54:20|2442.67|2429.67|2444.97|2431.97|2444.97|2431.97|2442.67|2429.67|27
1623214470000|2021-06-09 04:54:30|2444.47|2431.47|2445.67|2432.67|2445.78|2432.78|2444.47|2431.47|32
1623214480000|2021-06-09 04:54:40|2445.93|2432.93|2446.55|2433.55|2446.57|2433.57|2445.86|2432.86|19
1623214490000|2021-06-09 04:54:50|2446.54|2433.54|2445.86|2432.86|2446.76|2433.76|2445.82|2432.82|32
1623214500000|2021-06-09 04:55:00|2445.8|2432.8|2447.36|2434.36|2447.36|2434.36|2445.76|2432.76|34
1623214510000|2021-06-09 04:55:10|2447.61|2434.61|2450.44|2437.44|2450.45|2437.45|2447.61|2434.61|31
1623214520000|2021-06-09 04:55:20|2450.46|2437.46|2449.01|2436.01|2451.03|2438.03|2449.01|2436.01|36
1623214530000|2021-06-09 04:55:30|2448.88|2435.88|2448.15|2435.15|2449.36|2436.36|2448.13|2435.13|34
1623214540000|2021-06-09 04:55:40|2448.02|2435.02|2451.47|2438.47|2451.88|2438.88|2447.79|2434.79|31
1623214550000|2021-06-09 04:55:50|2451.43|2438.43|2451.44|2438.44|2451.57|2438.57|2450.41|2437.41|33
1623214560000|2021-06-09 04:56:00|2451.31|2438.31|2451.32|2438.32|2451.34|2438.34|2450.46|2437.46|26
1623214570000|2021-06-09 04:56:10|2451.23|2438.23|2450.65|2437.65|2451.4|2438.4|2450.65|2437.65|21
1623214580000|2021-06-09 04:56:20|2450.52|2437.52|2450.75|2437.75|2451.12|2438.12|2450.04|2437.04|38
1623214590000|2021-06-09 04:56:30|2450.6|2437.6|2452.2|2439.2|2452.21|2439.21|2450.6|2437.6|38
1623214600000|2021-06-09 04:56:40|2451.96|2438.96|2453.83|2440.83|2453.83|2440.83|2451.57|2438.57|30
1623214610000|2021-06-09 04:56:50|2453.88|2440.88|2455.73|2442.73|2455.89|2442.89|2453.88|2440.88|30
1623214620000|2021-06-09 04:57:00|2455.28|2442.28|2456.11|2443.11|2456.25|2443.25|2455.07|2442.07|35
1623214630000|2021-06-09 04:57:10|2456.09|2443.09|2456.32|2443.32|2456.32|2443.32|2454.29|2441.29|31
1623214640000|2021-06-09 04:57:20|2456.67|2443.67|2458.76|2445.76|2458.78|2445.78|2456.67|2443.67|38
1623214650000|2021-06-09 04:57:30|2458.65|2445.65|2459.12|2446.12|2459.12|2446.12|2458.34|2445.34|34
1623214660000|2021-06-09 04:57:40|2459.1|2446.1|2457.1|2444.1|2459.1|2446.1|2456.95|2443.95|33
1623214670000|2021-06-09 04:57:50|2457.08|2444.08|2456.84|2443.84|2457.63|2444.63|2456.41|2443.41|34
1623214680000|2021-06-09 04:58:00|2457.04|2444.04|2458.03|2445.03|2458.26|2445.26|2456.99|2443.99|30
1623214690000|2021-06-09 04:58:10|2458.21|2445.21|2459.06|2446.06|2460.66|2447.66|2457.95|2444.95|26
1623214700000|2021-06-09 04:58:20|2459.16|2446.16|2458.27|2445.27|2459.97|2446.97|2458.26|2445.26|36
1623214710000|2021-06-09 04:58:30|2458.31|2445.31|2457.46|2444.46|2459.34|2446.34|2457.46|2444.46|35
1623214720000|2021-06-09 04:58:40|2457.89|2444.89|2458.86|2445.86|2458.94|2445.94|2457.4|2444.4|27
1623214730000|2021-06-09 04:58:50|2458.74|2445.74|2458|2445|2458.84|2445.84|2457.69|2444.69|29
1623214740000|2021-06-09 04:59:00|2457.94|2444.94|2459.21|2446.21|2459.21|2446.21|2457.3|2444.3|34
1623214750000|2021-06-09 04:59:10|2459.37|2446.37|2460.81|2447.81|2460.81|2447.81|2459.37|2446.37|27
1623214760000|2021-06-09 04:59:20|2460.96|2447.96|2460.63|2447.63|2461.39|2448.39|2459.76|2446.76|34
1623214770000|2021-06-09 04:59:30|2460.83|2447.83|2461.59|2448.59|2461.59|2448.59|2460.45|2447.45|29
1623214780000|2021-06-09 04:59:40|2461.52|2448.52|2462.21|2449.21|2462.24|2449.24|2461.43|2448.43|21
1623214790000|2021-06-09 04:59:50|2462.07|2449.07|2464.13|2451.13|2465.29|2452.29|2462.07|2449.07|31
1623214800000|2021-06-09 05:00:00|2464.21|2451.21|2459.74|2446.74|2464.21|2451.21|2459.74|2446.74|39
1623214810000|2021-06-09 05:00:10|2459.47|2446.47|2458.97|2445.97|2459.94|2446.94|2458.8|2445.8|36
1623214820000|2021-06-09 05:00:20|2459.07|2446.07|2459.35|2446.35|2459.84|2446.84|2457.81|2444.81|36
1623214830000|2021-06-09 05:00:30|2459.04|2446.04|2456.89|2443.89|2459.06|2446.06|2456.49|2443.49|35
1623214840000|2021-06-09 05:00:40|2456.81|2443.81|2458.52|2445.52|2458.52|2445.52|2456.75|2443.75|35
1623214850000|2021-06-09 05:00:50|2458.67|2445.67|2459.42|2446.42|2460.21|2447.21|2458.66|2445.66|35
1623214860000|2021-06-09 05:01:00|2459.49|2446.49|2459.43|2446.43|2459.49|2446.49|2458.36|2445.36|33
1623214870000|2021-06-09 05:01:10|2459.41|2446.41|2461.51|2448.51|2461.51|2448.51|2459.31|2446.31|34
1623214880000|2021-06-09 05:01:20|2461.77|2448.77|2461.9|2448.9|2462.39|2449.39|2461.48|2448.48|26
1623214890000|2021-06-09 05:01:30|2462.13|2449.13|2464.38|2451.38|2464.61|2451.61|2462.09|2449.09|28
1623214900000|2021-06-09 05:01:40|2464.4|2451.4|2464.96|2451.96|2464.96|2451.96|2464.18|2451.18|23
1623214910000|2021-06-09 05:01:50|2464.92|2451.92|2461.8|2448.8|2465.04|2452.04|2461.8|2448.8|26
1623214920000|2021-06-09 05:02:00|2461.65|2448.65|2461.37|2448.37|2461.83|2448.83|2461.22|2448.22|26
1623214930000|2021-06-09 05:02:10|2461.56|2448.56|2462.67|2449.67|2463.05|2450.05|2461.54|2448.54|24
1623214940000|2021-06-09 05:02:20|2462.57|2449.57|2462.41|2449.41|2463.07|2450.07|2462.36|2449.36|33
1623214950000|2021-06-09 05:02:30|2462.33|2449.33|2462.46|2449.46|2462.98|2449.98|2460.9|2447.9|37
1623214960000|2021-06-09 05:02:40|2461.76|2448.76|2463.07|2450.07|2463.07|2450.07|2461.31|2448.31|35
1623214970000|2021-06-09 05:02:50|2462.96|2449.96|2463|2450|2464.61|2451.61|2462.62|2449.62|34
1623214980000|2021-06-09 05:03:00|2462.99|2449.99|2464.21|2451.21|2464.21|2451.21|2462.7|2449.7|30
1623214990000|2021-06-09 05:03:10|2464.25|2451.25|2467.15|2454.15|2469.28|2456.28|2464.08|2451.08|38
1623215000000|2021-06-09 05:03:20|2467.25|2454.25|2467.29|2454.29|2467.98|2454.98|2466.77|2453.77|35
1623215010000|2021-06-09 05:03:30|2467.8|2454.8|2466.82|2453.82|2468.34|2455.34|2466.62|2453.62|27
1623215020000|2021-06-09 05:03:40|2466.85|2453.85|2469.95|2456.95|2470|2457|2466.85|2453.85|27
1623215030000|2021-06-09 05:03:50|2469.74|2456.74|2470.01|2457.01|2470.32|2457.32|2469.58|2456.58|35
1623215040000|2021-06-09 05:04:00|2470.11|2457.11|2472.23|2459.23|2472.52|2459.52|2470.11|2457.11|31
1623215050000|2021-06-09 05:04:10|2472.24|2459.24|2468.43|2455.43|2472.55|2459.55|2468.43|2455.43|37
1623215060000|2021-06-09 05:04:20|2468.76|2455.76|2467.32|2454.32|2469.35|2456.35|2467.13|2454.13|37
1623215070000|2021-06-09 05:04:30|2467.23|2454.23|2468.65|2455.65|2468.65|2455.65|2465.84|2452.84|37
1623215080000|2021-06-09 05:04:40|2468.72|2455.72|2467.65|2454.65|2469.49|2456.49|2467.65|2454.65|33
1623215090000|2021-06-09 05:04:50|2467.63|2454.63|2468.68|2455.68|2469.27|2456.27|2467.63|2454.63|37
1623215100000|2021-06-09 05:05:00|2468.72|2455.72|2469.77|2456.77|2469.77|2456.77|2468.47|2455.47|33
1623215110000|2021-06-09 05:05:10|2469.78|2456.78|2472.83|2459.83|2472.83|2459.83|2469.74|2456.74|38
1623215120000|2021-06-09 05:05:20|2472.68|2459.68|2471.75|2458.75|2473.01|2460.01|2471.54|2458.54|35
1623215130000|2021-06-09 05:05:30|2471.68|2458.68|2470.6|2457.6|2471.77|2458.77|2470.6|2457.6|29
1623215140000|2021-06-09 05:05:40|2470.5|2457.5|2471.39|2458.39|2471.66|2458.66|2469.85|2456.85|36
1623215150000|2021-06-09 05:05:50|2471.33|2458.33|2471.79|2458.79|2472.38|2459.38|2470.96|2457.96|35
1623215160000|2021-06-09 05:06:00|2472.2|2459.2|2472.96|2459.96|2473.45|2460.45|2471.97|2458.97|34
1623215170000|2021-06-09 05:06:10|2472.95|2459.95|2471.76|2458.76|2472.97|2459.97|2471.47|2458.47|34
1623215180000|2021-06-09 05:06:20|2471.44|2458.44|2472.76|2459.76|2474.17|2461.17|2470.93|2457.93|38
1623215190000|2021-06-09 05:06:30|2472.73|2459.73|2473.15|2460.15|2473.5|2460.5|2472.08|2459.08|36
1623215200000|2021-06-09 05:06:40|2472.97|2459.97|2472.04|2459.04|2473.02|2460.02|2471.75|2458.75|33
1623215210000|2021-06-09 05:06:50|2471.76|2458.76|2472.08|2459.08|2472.41|2459.41|2471.68|2458.68|36
1623215220000|2021-06-09 05:07:00|2471.93|2458.93|2470.35|2457.35|2471.93|2458.93|2470.19|2457.19|30
1623215230000|2021-06-09 05:07:10|2470.31|2457.31|2469.99|2456.99|2470.31|2457.31|2468.76|2455.76|37
1623215240000|2021-06-09 05:07:20|2470.68|2457.68|2469.76|2456.76|2470.86|2457.86|2469.47|2456.47|38
1623215250000|2021-06-09 05:07:30|2470.64|2457.64|2471.68|2458.68|2472.08|2459.08|2470.31|2457.31|34
1623215260000|2021-06-09 05:07:40|2471.61|2458.61|2473.86|2460.86|2474.61|2461.61|2471.61|2458.61|39
1623215270000|2021-06-09 05:07:50|2473.91|2460.91|2473.36|2460.36|2474.47|2461.47|2473.2|2460.2|33
1623215280000|2021-06-09 05:08:00|2473.38|2460.38|2473.85|2460.85|2473.85|2460.85|2472.49|2459.49|30
1623215290000|2021-06-09 05:08:10|2473.8|2460.8|2472.74|2459.74|2473.81|2460.81|2472.4|2459.4|37
1623215300000|2021-06-09 05:08:20|2471.57|2458.57|2469.78|2456.78|2472.29|2459.29|2469.78|2456.78|32
1623215310000|2021-06-09 05:08:30|2470.47|2457.47|2471.49|2458.49|2471.71|2458.71|2469.93|2456.93|32
1623215320000|2021-06-09 05:08:40|2471.57|2458.57|2470.98|2457.98|2471.59|2458.59|2470.41|2457.41|32
1623215330000|2021-06-09 05:08:50|2471.2|2458.2|2471.1|2458.1|2471.62|2458.62|2470.9|2457.9|34
1623215340000|2021-06-09 05:09:00|2471.11|2458.11|2470.08|2457.08|2471.11|2458.11|2469.92|2456.92|36
1623215350000|2021-06-09 05:09:10|2470.15|2457.15|2470.05|2457.05|2470.15|2457.15|2468.93|2455.93|33
1623215360000|2021-06-09 05:09:20|2470.06|2457.06|2471.18|2458.18|2471.65|2458.65|2470.06|2457.06|33
1623215370000|2021-06-09 05:09:30|2471.21|2458.21|2473.56|2460.56|2473.74|2460.74|2471.11|2458.11|35
1623215380000|2021-06-09 05:09:40|2473.03|2460.03|2474.34|2461.34|2475.15|2462.15|2472.35|2459.35|33
1623215390000|2021-06-09 05:09:50|2474.28|2461.28|2476.52|2463.52|2476.56|2463.56|2474.28|2461.28|35
1623215400000|2021-06-09 05:10:00|2476.45|2463.45|2474.11|2461.11|2476.46|2463.46|2473.98|2460.98|35
1623215410000|2021-06-09 05:10:10|2474.07|2461.07|2474.77|2461.77|2474.81|2461.81|2472.82|2459.82|38
1623215420000|2021-06-09 05:10:20|2474.71|2461.71|2473|2460|2474.71|2461.71|2472.67|2459.67|32
1623215430000|2021-06-09 05:10:30|2473.19|2460.19|2474.26|2461.26|2474.51|2461.51|2473.19|2460.19|33
1623215440000|2021-06-09 05:10:40|2474.25|2461.25|2474.09|2461.09|2474.83|2461.83|2474.09|2461.09|36
1623215450000|2021-06-09 05:10:50|2474.05|2461.05|2471.87|2458.87|2474.11|2461.11|2471.78|2458.78|30
1623215460000|2021-06-09 05:11:00|2471.86|2458.86|2471.28|2458.28|2471.86|2458.86|2471.22|2458.22|30
1623215470000|2021-06-09 05:11:10|2471.29|2458.29|2469.87|2456.87|2471.31|2458.31|2469.59|2456.59|31
1623215480000|2021-06-09 05:11:20|2469.96|2456.96|2469.82|2456.82|2470|2457|2469.69|2456.69|23
1623215490000|2021-06-09 05:11:30|2469.84|2456.84|2469.77|2456.77|2469.9|2456.9|2469.76|2456.76|10
1623215500000|2021-06-09 05:11:40|2469.76|2456.76|2469.73|2456.73|2469.82|2456.82|2469.73|2456.73|20
1623215510000|2021-06-09 05:11:50|2469.78|2456.78|2470.1|2457.1|2470.1|2457.1|2469.46|2456.46|25
1623215520000|2021-06-09 05:12:00|2470.11|2457.11|2470.68|2457.68|2470.68|2457.68|2468.5|2455.5|34
1623215530000|2021-06-09 05:12:10|2470.94|2457.94|2469.65|2456.65|2471.47|2458.47|2469.28|2456.28|35
1623215540000|2021-06-09 05:12:20|2469.68|2456.68|2468.63|2455.63|2469.74|2456.74|2468.63|2455.63|27
1623215550000|2021-06-09 05:12:30|2468.62|2455.62|2467.4|2454.4|2468.62|2455.62|2467.4|2454.4|30
1623215560000|2021-06-09 05:12:40|2467.25|2454.25|2467.24|2454.24|2467.45|2454.45|2467.07|2454.07|33
1623215570000|2021-06-09 05:12:50|2467.44|2454.44|2466.48|2453.48|2467.45|2454.45|2466.48|2453.48|29
1623215580000|2021-06-09 05:13:00|2466.49|2453.49|2467.41|2454.41|2467.64|2454.64|2466.34|2453.34|27
1623215590000|2021-06-09 05:13:10|2467.57|2454.57|2468.94|2455.94|2468.94|2455.94|2467.56|2454.56|22
1623215600000|2021-06-09 05:13:20|2468.95|2455.95|2468.87|2455.87|2469.48|2456.48|2468.87|2455.87|21
1623215610000|2021-06-09 05:13:30|2468.84|2455.84|2467.79|2454.79|2468.84|2455.84|2467.64|2454.64|16
1623215620000|2021-06-09 05:13:40|2467.81|2454.81|2467.36|2454.36|2467.81|2454.81|2467.28|2454.28|20
1623215630000|2021-06-09 05:13:50|2467.32|2454.32|2468.36|2455.36|2468.4|2455.4|2467.16|2454.16|27
1623215640000|2021-06-09 05:14:00|2468.41|2455.41|2466.43|2453.43|2468.41|2455.41|2466.43|2453.43|23
1623215650000|2021-06-09 05:14:10|2466.37|2453.37|2466.82|2453.82|2467.38|2454.38|2466.14|2453.14|35
1623215660000|2021-06-09 05:14:20|2466.8|2453.8|2468.77|2455.77|2468.77|2455.77|2466.76|2453.76|29
1623215670000|2021-06-09 05:14:30|2468.8|2455.8|2469.02|2456.02|2469.2|2456.2|2468.8|2455.8|24
1623215680000|2021-06-09 05:14:40|2469.04|2456.04|2469.4|2456.4|2469.84|2456.84|2469.01|2456.01|24
1623215690000|2021-06-09 05:14:50|2469.39|2456.39|2468.97|2455.97|2469.39|2456.39|2468.96|2455.96|16
1623215700000|2021-06-09 05:15:00|2469.14|2456.14|2470.9|2457.9|2471.07|2458.07|2469.14|2456.14|30
1623215710000|2021-06-09 05:15:10|2471.09|2458.09|2472.63|2459.63|2473.29|2460.29|2470.78|2457.78|32
1623215720000|2021-06-09 05:15:20|2473.06|2460.06|2473.99|2460.99|2474.35|2461.35|2472.34|2459.34|35
1623215730000|2021-06-09 05:15:30|2474.03|2461.03|2474.71|2461.71|2476.17|2463.17|2473.79|2460.79|39
1623215740000|2021-06-09 05:15:40|2474.94|2461.94|2476.94|2463.94|2476.94|2463.94|2472.29|2459.29|38
1623215750000|2021-06-09 05:15:50|2477.15|2464.15|2479.21|2466.21|2479.38|2466.38|2475.28|2462.28|37
1623215760000|2021-06-09 05:16:00|2479.53|2466.53|2481.73|2468.73|2482.23|2469.23|2479.46|2466.46|40
1623215770000|2021-06-09 05:16:10|2481.79|2468.79|2486.02|2473.02|2486.02|2473.02|2481.79|2468.79|38
1623215780000|2021-06-09 05:16:20|2486.27|2473.27|2490.31|2477.31|2491.22|2478.22|2486.24|2473.24|38
1623215790000|2021-06-09 05:16:30|2490.27|2477.27|2491.34|2478.34|2491.34|2478.34|2488.1|2475.1|38
1623215800000|2021-06-09 05:16:40|2491.54|2478.54|2494.86|2481.86|2494.87|2481.87|2490.48|2477.48|37
1623215810000|2021-06-09 05:16:50|2494.68|2481.68|2497.98|2484.98|2498.35|2485.35|2494.39|2481.39|40
1623215820000|2021-06-09 05:17:00|2497.89|2484.89|2500.59|2487.59|2503.07|2490.07|2497.36|2484.36|37
1623215830000|2021-06-09 05:17:10|2500.64|2487.64|2498.23|2485.23|2500.86|2487.86|2497.81|2484.81|40
1623215840000|2021-06-09 05:17:20|2498.29|2485.29|2497.33|2484.33|2498.62|2485.62|2496.65|2483.65|35
1623215850000|2021-06-09 05:17:30|2497.15|2484.15|2497.55|2484.55|2497.55|2484.55|2496.3|2483.3|36
1623215860000|2021-06-09 05:17:40|2497.68|2484.68|2496.36|2483.36|2497.81|2484.81|2496.35|2483.35|38
1623215870000|2021-06-09 05:17:50|2496.27|2483.27|2495.73|2482.73|2497.29|2484.29|2495.27|2482.27|40
1623215880000|2021-06-09 05:18:00|2495.78|2482.78|2498.18|2485.18|2498.18|2485.18|2493.58|2480.58|38
1623215890000|2021-06-09 05:18:10|2498.39|2485.39|2496.5|2483.5|2498.96|2485.96|2496.5|2483.5|38
1623215900000|2021-06-09 05:18:20|2496.56|2483.56|2496.24|2483.24|2497.96|2484.96|2496.24|2483.24|40
1623215910000|2021-06-09 05:18:30|2495.68|2482.68|2493.26|2480.26|2495.68|2482.68|2493.08|2480.08|39
1623215920000|2021-06-09 05:18:40|2493.34|2480.34|2491.86|2478.86|2494.74|2481.74|2491.17|2478.17|39
1623215930000|2021-06-09 05:18:50|2492.38|2479.38|2491.78|2478.78|2492.78|2479.78|2491.4|2478.4|39
1623215940000|2021-06-09 05:19:00|2491.97|2478.97|2495.12|2482.12|2495.87|2482.87|2491.97|2478.97|33
1623215950000|2021-06-09 05:19:10|2494.98|2481.98|2492.53|2479.53|2494.98|2481.98|2492.51|2479.51|39
1623215960000|2021-06-09 05:19:20|2492.82|2479.82|2492.66|2479.66|2494.43|2481.43|2491.9|2478.9|38
1623215970000|2021-06-09 05:19:30|2492.64|2479.64|2494.63|2481.63|2494.66|2481.66|2491.82|2478.82|35
1623215980000|2021-06-09 05:19:40|2494.47|2481.47|2499.21|2486.21|2499.21|2486.21|2494.22|2481.22|40
1623215990000|2021-06-09 05:19:50|2499.96|2486.96|2499.03|2486.03|2500.84|2487.84|2498.69|2485.69|37
1623216000000|2021-06-09 05:20:00|2498.72|2485.72|2494.32|2481.32|2499.03|2486.03|2494.05|2481.05|39
1623216010000|2021-06-09 05:20:10|2494.49|2481.49|2494.55|2481.55|2495.33|2482.33|2494.21|2481.21|36
1623216020000|2021-06-09 05:20:20|2494.45|2481.45|2492.48|2479.48|2494.71|2481.71|2492|2479|37
1623216030000|2021-06-09 05:20:30|2492.19|2479.19|2492.86|2479.86|2492.97|2479.97|2491.14|2478.14|39
1623216040000|2021-06-09 05:20:40|2492.87|2479.87|2493.54|2480.54|2493.54|2480.54|2491.53|2478.53|34
1623216050000|2021-06-09 05:20:50|2493.55|2480.55|2492.08|2479.08|2494.16|2481.16|2492.08|2479.08|33
1623216060000|2021-06-09 05:21:00|2492.18|2479.18|2490.5|2477.5|2492.71|2479.71|2490.5|2477.5|37
1623216070000|2021-06-09 05:21:10|2490.41|2477.41|2490.73|2477.73|2490.76|2477.76|2489.46|2476.46|35
1623216080000|2021-06-09 05:21:20|2490.9|2477.9|2488.96|2475.96|2490.93|2477.93|2488.96|2475.96|37
1623216090000|2021-06-09 05:21:30|2488.82|2475.82|2487.21|2474.21|2488.82|2475.82|2487.21|2474.21|35
1623216100000|2021-06-09 05:21:40|2487.2|2474.2|2487.46|2474.46|2487.92|2474.92|2486.68|2473.68|29
1623216110000|2021-06-09 05:21:50|2487.5|2474.5|2485.64|2472.64|2487.94|2474.94|2485.43|2472.43|35
1623216120000|2021-06-09 05:22:00|2485.7|2472.7|2489.67|2476.67|2489.79|2476.79|2485.41|2472.41|36
1623216130000|2021-06-09 05:22:10|2489.46|2476.46|2489.39|2476.39|2489.49|2476.49|2487.6|2474.6|38
1623216140000|2021-06-09 05:22:20|2489.33|2476.33|2488.13|2475.13|2490.64|2477.64|2488.11|2475.11|39
1623216150000|2021-06-09 05:22:30|2488.17|2475.17|2489.72|2476.72|2490.18|2477.18|2487.91|2474.91|38
1623216160000|2021-06-09 05:22:40|2489.6|2476.6|2490.54|2477.54|2490.93|2477.93|2488.53|2475.53|36
1623216170000|2021-06-09 05:22:50|2490.6|2477.6|2489.65|2476.65|2491.4|2478.4|2489.59|2476.59|33
1623216180000|2021-06-09 05:23:00|2489.67|2476.67|2488.86|2475.86|2490.05|2477.05|2488.6|2475.6|32
1623216190000|2021-06-09 05:23:10|2488.88|2475.88|2489.82|2476.82|2490.13|2477.13|2488.79|2475.79|35
1623216200000|2021-06-09 05:23:20|2489.9|2476.9|2490.69|2477.69|2490.92|2477.92|2489.32|2476.32|33
1623216210000|2021-06-09 05:23:30|2490.76|2477.76|2490.33|2477.33|2490.76|2477.76|2488.89|2475.89|37
1623216220000|2021-06-09 05:23:40|2490.41|2477.41|2490.59|2477.59|2490.84|2477.84|2489.61|2476.61|36
1623216230000|2021-06-09 05:23:50|2490.45|2477.45|2490.52|2477.52|2490.77|2477.77|2489.84|2476.84|27
1623216240000|2021-06-09 05:24:00|2490.67|2477.67|2489.78|2476.78|2490.95|2477.95|2489.31|2476.31|29
1623216250000|2021-06-09 05:24:10|2489.91|2476.91|2489.38|2476.38|2490.18|2477.18|2489.3|2476.3|31
1623216260000|2021-06-09 05:24:20|2489.33|2476.33|2488.88|2475.88|2489.38|2476.38|2487.94|2474.94|38
1623216270000|2021-06-09 05:24:30|2488.91|2475.91|2489.09|2476.09|2489.35|2476.35|2488.91|2475.91|27
1623216280000|2021-06-09 05:24:40|2488.98|2475.98|2490.04|2477.04|2490.18|2477.18|2488.98|2475.98|12
1623216290000|2021-06-09 05:24:50|2490.03|2477.03|2489.7|2476.7|2490.07|2477.07|2489.68|2476.68|17
1623216300000|2021-06-09 05:25:00|2489.79|2476.79|2488.43|2475.43|2489.97|2476.97|2488.43|2475.43|14
1623216310000|2021-06-09 05:25:10|2488.39|2475.39|2488.17|2475.17|2488.51|2475.51|2487.79|2474.79|32
1623216320000|2021-06-09 05:25:20|2488.24|2475.24|2486.75|2473.75|2488.24|2475.24|2486.51|2473.51|20
1623216330000|2021-06-09 05:25:30|2486.84|2473.84|2486.95|2473.95|2487.85|2474.85|2486.84|2473.84|35
1623216340000|2021-06-09 05:25:40|2486.93|2473.93|2485.19|2472.19|2487.1|2474.1|2485.19|2472.19|33
1623216350000|2021-06-09 05:25:50|2486.25|2473.25|2487.15|2474.15|2487.15|2474.15|2486.25|2473.25|15
1623216360000|2021-06-09 05:26:00|2487.16|2474.16|2486.24|2473.24|2487.24|2474.24|2486.07|2473.07|27
1623216370000|2021-06-09 05:26:10|2486.2|2473.2|2486.06|2473.06|2486.51|2473.51|2486.04|2473.04|30
1623216380000|2021-06-09 05:26:20|2485.96|2472.96|2485.93|2472.93|2485.98|2472.98|2485.05|2472.05|28
1623216390000|2021-06-09 05:26:30|2485.84|2472.84|2485.41|2472.41|2486.16|2473.16|2485.41|2472.41|24
1623216400000|2021-06-09 05:26:40|2485.39|2472.39|2485.05|2472.05|2485.45|2472.45|2484.96|2471.96|16
1623216410000|2021-06-09 05:26:50|2485.06|2472.06|2485.14|2472.14|2485.53|2472.53|2484.93|2471.93|27
1623216420000|2021-06-09 05:27:00|2485.09|2472.09|2483.8|2470.8|2485.09|2472.09|2482.58|2469.58|33
1623216430000|2021-06-09 05:27:10|2483.77|2470.77|2484.77|2471.77|2484.77|2471.77|2483.38|2470.38|31
1623216440000|2021-06-09 05:27:20|2484.73|2471.73|2484.84|2471.84|2484.84|2471.84|2484.64|2471.64|21
1623216450000|2021-06-09 05:27:30|2485.12|2472.12|2487.2|2474.2|2487.29|2474.29|2484.68|2471.68|37
1623216460000|2021-06-09 05:27:40|2487.34|2474.34|2487.73|2474.73|2487.81|2474.81|2486.98|2473.98|34
1623216470000|2021-06-09 05:27:50|2487.96|2474.96|2492.09|2479.09|2492.19|2479.19|2487.96|2474.96|38
1623216480000|2021-06-09 05:28:00|2491.77|2478.77|2489.96|2476.96|2491.81|2478.81|2489.83|2476.83|36
1623216490000|2021-06-09 05:28:10|2489.74|2476.74|2489.2|2476.2|2491.19|2478.19|2488.2|2475.2|33
1623216500000|2021-06-09 05:28:20|2489.16|2476.16|2487.75|2474.75|2489.16|2476.16|2487.06|2474.06|34
1623216510000|2021-06-09 05:28:30|2487.71|2474.71|2488.13|2475.13|2488.13|2475.13|2486.51|2473.51|30
1623216520000|2021-06-09 05:28:40|2488.07|2475.07|2488.04|2475.04|2488.1|2475.1|2487.75|2474.75|34
1623216530000|2021-06-09 05:28:50|2488.07|2475.07|2486.26|2473.26|2488.53|2475.53|2485.96|2472.96|27
1623216540000|2021-06-09 05:29:00|2486.19|2473.19|2487.73|2474.73|2487.73|2474.73|2485.96|2472.96|30
1623216550000|2021-06-09 05:29:10|2487.81|2474.81|2487.97|2474.97|2488|2475|2487.76|2474.76|20
1623216560000|2021-06-09 05:29:20|2487.87|2474.87|2487.35|2474.35|2487.91|2474.91|2486.84|2473.84|29
1623216570000|2021-06-09 05:29:30|2487.37|2474.37|2489.34|2476.34|2489.34|2476.34|2487.37|2474.37|36
1623216580000|2021-06-09 05:29:40|2489.21|2476.21|2489.64|2476.64|2489.78|2476.78|2488.75|2475.75|31
1623216590000|2021-06-09 05:29:50|2489.7|2476.7|2489.48|2476.48|2490.94|2477.94|2489.39|2476.39|36
1623216600000|2021-06-09 05:30:00|2489.36|2476.36|2488.41|2475.41|2489.64|2476.64|2488.35|2475.35|32
1623216610000|2021-06-09 05:30:10|2488.43|2475.43|2487.5|2474.5|2488.48|2475.48|2487.4|2474.4|32
1623216620000|2021-06-09 05:30:20|2487.51|2474.51|2488|2475|2488|2475|2486.69|2473.69|35
1623216630000|2021-06-09 05:30:30|2487.98|2474.98|2487.3|2474.3|2488.13|2475.13|2487.19|2474.19|33
1623216640000|2021-06-09 05:30:40|2487.33|2474.33|2487.42|2474.42|2487.45|2474.45|2487.01|2474.01|37
1623216650000|2021-06-09 05:30:50|2487.38|2474.38|2486.13|2473.13|2487.38|2474.38|2485.97|2472.97|37
1623216660000|2021-06-09 05:31:00|2486.11|2473.11|2487.86|2474.86|2488.5|2475.5|2486.09|2473.09|38
1623216670000|2021-06-09 05:31:10|2488.08|2475.08|2486.35|2473.35|2488.32|2475.32|2486.35|2473.35|34
1623216680000|2021-06-09 05:31:20|2486.46|2473.46|2485.04|2472.04|2486.46|2473.46|2484.87|2471.87|34
1623216690000|2021-06-09 05:31:30|2485.24|2472.24|2484.25|2471.25|2485.81|2472.81|2484.17|2471.17|37
1623216700000|2021-06-09 05:31:40|2484.16|2471.16|2484.5|2471.5|2484.69|2471.69|2483.85|2470.85|32
1623216710000|2021-06-09 05:31:50|2484.54|2471.54|2485.06|2472.06|2485.31|2472.31|2484.46|2471.46|34
1623216720000|2021-06-09 05:32:00|2485.03|2472.03|2484.56|2471.56|2485.22|2472.22|2484.56|2471.56|33
1623216730000|2021-06-09 05:32:10|2484.58|2471.58|2484.76|2471.76|2484.8|2471.8|2483.87|2470.87|36
1623216740000|2021-06-09 05:32:20|2484.74|2471.74|2484.25|2471.25|2485.36|2472.36|2483.87|2470.87|34
1623216750000|2021-06-09 05:32:30|2484.17|2471.17|2482.96|2469.96|2484.26|2471.26|2482.7|2469.7|25
1623216760000|2021-06-09 05:32:40|2482.97|2469.97|2483.49|2470.49|2483.99|2470.99|2482.97|2469.97|34
1623216770000|2021-06-09 05:32:50|2483.39|2470.39|2484.27|2471.27|2484.35|2471.35|2482.96|2469.96|25
1623216780000|2021-06-09 05:33:00|2484.32|2471.32|2483.43|2470.43|2484.37|2471.37|2483.43|2470.43|25
1623216790000|2021-06-09 05:33:10|2483.33|2470.33|2482.43|2469.43|2483.33|2470.33|2482.18|2469.18|31
1623216800000|2021-06-09 05:33:20|2482.38|2469.38|2481.77|2468.77|2482.51|2469.51|2481.77|2468.77|37
1623216810000|2021-06-09 05:33:30|2481.87|2468.87|2481.69|2468.69|2481.88|2468.88|2480.59|2467.59|32
1623216820000|2021-06-09 05:33:40|2481.57|2468.57|2481.7|2468.7|2482.09|2469.09|2481.57|2468.57|31
1623216830000|2021-06-09 05:33:50|2481.66|2468.66|2481.73|2468.73|2481.74|2468.74|2481.62|2468.62|21
1623216840000|2021-06-09 05:34:00|2481.69|2468.69|2481.75|2468.75|2482.94|2469.94|2481.69|2468.69|34
1623216850000|2021-06-09 05:34:10|2481.85|2468.85|2481.49|2468.49|2481.9|2468.9|2481.24|2468.24|29
1623216860000|2021-06-09 05:34:20|2481.44|2468.44|2481.26|2468.26|2481.51|2468.51|2480.77|2467.77|34
1623216870000|2021-06-09 05:34:30|2481.19|2468.19|2481.31|2468.31|2481.34|2468.34|2480.98|2467.98|35
1623216880000|2021-06-09 05:34:40|2481.29|2468.29|2481.7|2468.7|2481.7|2468.7|2481.29|2468.29|31
1623216890000|2021-06-09 05:34:50|2481.82|2468.82|2483.09|2470.09|2483.14|2470.14|2481.82|2468.82|31
1623216900000|2021-06-09 05:35:00|2483.02|2470.02|2482.69|2469.69|2484.1|2471.1|2482.41|2469.41|32
1623216910000|2021-06-09 05:35:10|2482.73|2469.73|2480.68|2467.68|2482.73|2469.73|2480.61|2467.61|34
1623216920000|2021-06-09 05:35:20|2480.77|2467.77|2481.31|2468.31|2481.31|2468.31|2480.37|2467.37|31
1623216930000|2021-06-09 05:35:30|2481.19|2468.19|2482.26|2469.26|2482.26|2469.26|2481.14|2468.14|36
1623216940000|2021-06-09 05:35:40|2482.25|2469.25|2481.19|2468.19|2482.25|2469.25|2481.19|2468.19|34
1623216950000|2021-06-09 05:35:50|2480.99|2467.99|2480.8|2467.8|2481.25|2468.25|2480.66|2467.66|23
1623216960000|2021-06-09 05:36:00|2481.13|2468.13|2482.62|2469.62|2482.71|2469.71|2481.13|2468.13|37
1623216970000|2021-06-09 05:36:10|2482.66|2469.66|2482.62|2469.62|2482.68|2469.68|2482.17|2469.17|29
1623216980000|2021-06-09 05:36:20|2482.69|2469.69|2482.27|2469.27|2482.69|2469.69|2482.13|2469.13|29
1623216990000|2021-06-09 05:36:30|2482.23|2469.23|2483.69|2470.69|2483.91|2470.91|2482.02|2469.02|26
1623217000000|2021-06-09 05:36:40|2483.58|2470.58|2485.55|2472.55|2485.55|2472.55|2483.34|2470.34|31
1623217010000|2021-06-09 05:36:50|2485.26|2472.26|2485.54|2472.54|2485.84|2472.84|2485.07|2472.07|32
1623217020000|2021-06-09 05:37:00|2485.66|2472.66|2485.34|2472.34|2486.17|2473.17|2485.19|2472.19|38
1623217030000|2021-06-09 05:37:10|2485.13|2472.13|2484.12|2471.12|2485.53|2472.53|2483.79|2470.79|38
1623217040000|2021-06-09 05:37:20|2484.04|2471.04|2484.31|2471.31|2484.45|2471.45|2483.44|2470.44|33
1623217050000|2021-06-09 05:37:30|2484.21|2471.21|2486.06|2473.06|2486.42|2473.42|2484.18|2471.18|34
1623217060000|2021-06-09 05:37:40|2486.09|2473.09|2486.14|2473.14|2486.36|2473.36|2485.51|2472.51|38
1623217070000|2021-06-09 05:37:50|2486.53|2473.53|2486.18|2473.18|2488.08|2475.08|2485.78|2472.78|37
1623217080000|2021-06-09 05:38:00|2486.02|2473.02|2486.43|2473.43|2486.43|2473.43|2484.62|2471.62|34
1623217090000|2021-06-09 05:38:10|2486.42|2473.42|2485.23|2472.23|2486.42|2473.42|2484.74|2471.74|37
1623217100000|2021-06-09 05:38:20|2485.25|2472.25|2485.5|2472.5|2485.5|2472.5|2484.65|2471.65|35
1623217110000|2021-06-09 05:38:30|2486.02|2473.02|2486.49|2473.49|2487.04|2474.04|2485.71|2472.71|36
1623217120000|2021-06-09 05:38:40|2486.51|2473.51|2486.24|2473.24|2486.52|2473.52|2486.06|2473.06|30
1623217130000|2021-06-09 05:38:50|2486.23|2473.23|2487.48|2474.48|2487.48|2474.48|2486.23|2473.23|18
1623217140000|2021-06-09 05:39:00|2487.29|2474.29|2486.24|2473.24|2487.29|2474.29|2486.09|2473.09|25
1623217150000|2021-06-09 05:39:10|2486.2|2473.2|2485.91|2472.91|2486.6|2473.6|2485.78|2472.78|28
1623217160000|2021-06-09 05:39:20|2485.97|2472.97|2484.93|2471.93|2486.18|2473.18|2484.93|2471.93|34
1623217170000|2021-06-09 05:39:30|2484.91|2471.91|2483.18|2470.18|2484.91|2471.91|2483.13|2470.13|29
1623217180000|2021-06-09 05:39:40|2483.21|2470.21|2483.73|2470.73|2484|2471|2483.17|2470.17|31
1623217190000|2021-06-09 05:39:50|2483.61|2470.61|2483.73|2470.73|2484.8|2471.8|2483.6|2470.6|36
1623217200000|2021-06-09 05:40:00|2483.87|2470.87|2482.79|2469.79|2484.27|2471.27|2482.68|2469.68|32
1623217210000|2021-06-09 05:40:10|2482.78|2469.78|2483.49|2470.49|2483.53|2470.53|2482.6|2469.6|30
1623217220000|2021-06-09 05:40:20|2483.48|2470.48|2484.29|2471.29|2484.79|2471.79|2483.48|2470.48|29
1623217230000|2021-06-09 05:40:30|2484.39|2471.39|2483.39|2470.39|2484.39|2471.39|2483.34|2470.34|30
1623217240000|2021-06-09 05:40:40|2483.76|2470.76|2484.15|2471.15|2484.79|2471.79|2483.75|2470.75|31
1623217250000|2021-06-09 05:40:50|2484.27|2471.27|2484.02|2471.02|2484.27|2471.27|2483.48|2470.48|36
1623217260000|2021-06-09 05:41:00|2484.03|2471.03|2484.51|2471.51|2484.88|2471.88|2483.36|2470.36|33
1623217270000|2021-06-09 05:41:10|2484.57|2471.57|2485.38|2472.38|2486.45|2473.45|2484.57|2471.57|31
1623217280000|2021-06-09 05:41:20|2485.31|2472.31|2486.25|2473.25|2486.33|2473.33|2485.1|2472.1|36
1623217290000|2021-06-09 05:41:30|2486.24|2473.24|2484.35|2471.35|2486.24|2473.24|2484.22|2471.22|31
1623217300000|2021-06-09 05:41:40|2484.66|2471.66|2483.61|2470.61|2484.92|2471.92|2482.57|2469.57|33
1623217310000|2021-06-09 05:41:50|2483.68|2470.68|2483.05|2470.05|2483.77|2470.77|2483.05|2470.05|30
1623217320000|2021-06-09 05:42:00|2483.06|2470.06|2483.55|2470.55|2484.01|2471.01|2483.06|2470.06|26
1623217330000|2021-06-09 05:42:10|2483.46|2470.46|2482.75|2469.75|2483.47|2470.47|2482.64|2469.64|14
1623217340000|2021-06-09 05:42:20|2482.73|2469.73|2482.99|2469.99|2482.99|2469.99|2482.17|2469.17|24
1623217350000|2021-06-09 05:42:30|2482.97|2469.97|2483.54|2470.54|2483.55|2470.55|2482.97|2469.97|14
1623217360000|2021-06-09 05:42:40|2483.53|2470.53|2484.98|2471.98|2484.98|2471.98|2483.24|2470.24|34
1623217370000|2021-06-09 05:42:50|2485.02|2472.02|2483.66|2470.66|2485.24|2472.24|2483.42|2470.42|34
1623217380000|2021-06-09 05:43:00|2483.68|2470.68|2484.88|2471.88|2485.02|2472.02|2483.57|2470.57|28
1623217390000|2021-06-09 05:43:10|2484.9|2471.9|2485|2472|2485|2472|2484.15|2471.15|22
1623217400000|2021-06-09 05:43:20|2485.18|2472.18|2484.92|2471.92|2485.47|2472.47|2484.78|2471.78|29
1623217410000|2021-06-09 05:43:30|2484.86|2471.86|2484.36|2471.36|2484.86|2471.86|2484.03|2471.03|22
1623217420000|2021-06-09 05:43:40|2484.51|2471.51|2484.02|2471.02|2484.53|2471.53|2483.71|2470.71|35
1623217430000|2021-06-09 05:43:50|2484.52|2471.52|2484.36|2471.36|2484.64|2471.64|2484.05|2471.05|20
1623217440000|2021-06-09 05:44:00|2484.31|2471.31|2484.62|2471.62|2484.69|2471.69|2484.3|2471.3|31
1623217450000|2021-06-09 05:44:10|2484.61|2471.61|2486.12|2473.12|2486.29|2473.29|2484.61|2471.61|29
1623217460000|2021-06-09 05:44:20|2486.34|2473.34|2487.32|2474.32|2487.51|2474.51|2485.59|2472.59|38
1623217470000|2021-06-09 05:44:30|2487.4|2474.4|2487.51|2474.51|2488.15|2475.15|2486.77|2473.77|34
1623217480000|2021-06-09 05:44:40|2487.66|2474.66|2487.22|2474.22|2487.68|2474.68|2487.22|2474.22|31
1623217490000|2021-06-09 05:44:50|2487.48|2474.48|2488.26|2475.26|2488.26|2475.26|2487.48|2474.48|34
1623217500000|2021-06-09 05:45:00|2488.16|2475.16|2487.81|2474.81|2488.51|2475.51|2487.47|2474.47|38
1623217510000|2021-06-09 05:45:10|2487.96|2474.96|2487.57|2474.57|2488.05|2475.05|2487.43|2474.43|28
1623217520000|2021-06-09 05:45:20|2487.52|2474.52|2485.71|2472.71|2487.53|2474.53|2484.81|2471.81|32
1623217530000|2021-06-09 05:45:30|2485.72|2472.72|2485.86|2472.86|2486.21|2473.21|2485.68|2472.68|28
1623217540000|2021-06-09 05:45:40|2485.76|2472.76|2484.73|2471.73|2485.87|2472.87|2484.05|2471.05|27
1623217550000|2021-06-09 05:45:50|2484.77|2471.77|2483.67|2470.67|2484.94|2471.94|2483.38|2470.38|27
1623217560000|2021-06-09 05:46:00|2483.68|2470.68|2484.2|2471.2|2484.2|2471.2|2483.51|2470.51|27
1623217570000|2021-06-09 05:46:10|2484.22|2471.22|2483.61|2470.61|2484.26|2471.26|2483.35|2470.35|21
1623217580000|2021-06-09 05:46:20|2483.44|2470.44|2483.38|2470.38|2483.59|2470.59|2483.12|2470.12|27
1623217590000|2021-06-09 05:46:30|2483.2|2470.2|2483.04|2470.04|2483.61|2470.61|2483|2470|27
1623217600000|2021-06-09 05:46:40|2483.02|2470.02|2482.13|2469.13|2483.03|2470.03|2482.03|2469.03|30
1623217610000|2021-06-09 05:46:50|2482.15|2469.15|2481.98|2468.98|2482.45|2469.45|2481.98|2468.98|31
1623217620000|2021-06-09 05:47:00|2481.99|2468.99|2481.08|2468.08|2482.05|2469.05|2480.78|2467.78|34
1623217630000|2021-06-09 05:47:10|2480.86|2467.86|2479.56|2466.56|2481.02|2468.02|2479.3|2466.3|38
1623217640000|2021-06-09 05:47:20|2479.5|2466.5|2479.46|2466.46|2479.67|2466.67|2477.37|2464.37|37
1623217650000|2021-06-09 05:47:30|2479.42|2466.42|2478.32|2465.32|2480.15|2467.15|2478.29|2465.29|36
1623217660000|2021-06-09 05:47:40|2478.34|2465.34|2478.1|2465.1|2478.41|2465.41|2477.61|2464.61|38
1623217670000|2021-06-09 05:47:50|2478.04|2465.04|2478.05|2465.05|2478.26|2465.26|2477.77|2464.77|33
1623217680000|2021-06-09 05:48:00|2478.23|2465.23|2478.99|2465.99|2479.01|2466.01|2478.21|2465.21|29
1623217690000|2021-06-09 05:48:10|2479.01|2466.01|2477.73|2464.73|2479.12|2466.12|2477.7|2464.7|24
1623217700000|2021-06-09 05:48:20|2477.8|2464.8|2478.44|2465.44|2478.78|2465.78|2477.64|2464.64|31
1623217710000|2021-06-09 05:48:30|2478.57|2465.57|2478.53|2465.53|2478.64|2465.64|2478.4|2465.4|26
1623217720000|2021-06-09 05:48:40|2478.49|2465.49|2478.2|2465.2|2478.49|2465.49|2477.84|2464.84|35
1623217730000|2021-06-09 05:48:50|2478.18|2465.18|2479.07|2466.07|2479.13|2466.13|2478.18|2465.18|28
1623217740000|2021-06-09 05:49:00|2479.02|2466.02|2481.21|2468.21|2481.3|2468.3|2479.02|2466.02|32
1623217750000|2021-06-09 05:49:10|2481.11|2468.11|2479.89|2466.89|2482.1|2469.1|2479.78|2466.78|34
1623217760000|2021-06-09 05:49:20|2479.79|2466.79|2480.08|2467.08|2480.14|2467.14|2479.51|2466.51|23
1623217770000|2021-06-09 05:49:30|2480|2467|2481.2|2468.2|2481.27|2468.27|2479.92|2466.92|28
1623217780000|2021-06-09 05:49:40|2481.14|2468.14|2480.89|2467.89|2481.39|2468.39|2480.86|2467.86|28
1623217790000|2021-06-09 05:49:50|2480.88|2467.88|2481.38|2468.38|2481.38|2468.38|2480.81|2467.81|32
1623217800000|2021-06-09 05:50:00|2481.35|2468.35|2481.91|2468.91|2481.93|2468.93|2481.35|2468.35|25
1623217810000|2021-06-09 05:50:10|2481.93|2468.93|2481.82|2468.82|2483.17|2470.17|2481.82|2468.82|26
1623217820000|2021-06-09 05:50:20|2481.67|2468.67|2481.27|2468.27|2481.76|2468.76|2481.27|2468.27|29
1623217830000|2021-06-09 05:50:30|2480.83|2467.83|2480.4|2467.4|2480.97|2467.97|2480.18|2467.18|29
1623217840000|2021-06-09 05:50:40|2480.16|2467.16|2480.37|2467.37|2480.64|2467.64|2479.89|2466.89|31
1623217850000|2021-06-09 05:50:50|2480.56|2467.56|2478.41|2465.41|2480.61|2467.61|2478.41|2465.41|34
1623217860000|2021-06-09 05:51:00|2478.44|2465.44|2478.58|2465.58|2479.12|2466.12|2477.96|2464.96|34
1623217870000|2021-06-09 05:51:10|2478.6|2465.6|2480.82|2467.82|2480.83|2467.83|2478.42|2465.42|36
1623217880000|2021-06-09 05:51:20|2480.78|2467.78|2481.52|2468.52|2482.04|2469.04|2480.7|2467.7|28
1623217890000|2021-06-09 05:51:30|2481.51|2468.51|2480.62|2467.62|2481.51|2468.51|2480.22|2467.22|29
1623217900000|2021-06-09 05:51:40|2480.85|2467.85|2480.88|2467.88|2480.94|2467.94|2480.37|2467.37|18
1623217910000|2021-06-09 05:51:50|2480.81|2467.81|2481.11|2468.11|2481.42|2468.42|2480.43|2467.43|24
1623217920000|2021-06-09 05:52:00|2481.1|2468.1|2481.07|2468.07|2481.62|2468.62|2480.8|2467.8|32
1623217930000|2021-06-09 05:52:10|2481.06|2468.06|2482.37|2469.37|2482.37|2469.37|2480.72|2467.72|37
1623217940000|2021-06-09 05:52:20|2482.39|2469.39|2482.12|2469.12|2482.39|2469.39|2481.55|2468.55|35
1623217950000|2021-06-09 05:52:30|2482.08|2469.08|2482.04|2469.04|2482.14|2469.14|2481.75|2468.75|26
1623217960000|2021-06-09 05:52:40|2482.06|2469.06|2481.66|2468.66|2482.12|2469.12|2481.64|2468.64|17
1623217970000|2021-06-09 05:52:50|2481.63|2468.63|2482.19|2469.19|2482.23|2469.23|2481.59|2468.59|26
1623217980000|2021-06-09 05:53:00|2482.12|2469.12|2481.79|2468.79|2482.32|2469.32|2481.79|2468.79|32
1623217990000|2021-06-09 05:53:10|2481.8|2468.8|2481.82|2468.82|2481.83|2468.83|2481.7|2468.7|11
1623218000000|2021-06-09 05:53:20|2481.84|2468.84|2483.06|2470.06|2483.18|2470.18|2481.62|2468.62|14
1623218010000|2021-06-09 05:53:30|2482.64|2469.64|2481.96|2468.96|2482.64|2469.64|2481.81|2468.81|27
1623218020000|2021-06-09 05:53:40|2482.04|2469.04|2481.82|2468.82|2482.31|2469.31|2481.82|2468.82|32
1623218030000|2021-06-09 05:53:50|2482.06|2469.06|2482.69|2469.69|2483.53|2470.53|2482.06|2469.06|28
1623218040000|2021-06-09 05:54:00|2482.75|2469.75|2483.18|2470.18|2483.53|2470.53|2482.55|2469.55|28
1623218050000|2021-06-09 05:54:10|2483.23|2470.23|2483.09|2470.09|2484.4|2471.4|2483.09|2470.09|25
1623218060000|2021-06-09 05:54:20|2483.15|2470.15|2483|2470|2483.19|2470.19|2482|2469|36
1623218070000|2021-06-09 05:54:30|2482.62|2469.62|2482.66|2469.66|2483.28|2470.28|2482.62|2469.62|31
1623218080000|2021-06-09 05:54:40|2482.67|2469.67|2482.08|2469.08|2483.22|2470.22|2482.08|2469.08|19
1623218090000|2021-06-09 05:54:50|2482.11|2469.11|2483.24|2470.24|2483.24|2470.24|2482.11|2469.11|31
1623218100000|2021-06-09 05:55:00|2483.23|2470.23|2481.09|2468.09|2483.51|2470.51|2481.09|2468.09|27
1623218110000|2021-06-09 05:55:10|2481.04|2468.04|2482.04|2469.04|2482.08|2469.08|2481.03|2468.03|36
1623218120000|2021-06-09 05:55:20|2481.58|2468.58|2482.81|2469.81|2482.81|2469.81|2481.58|2468.58|16
1623218130000|2021-06-09 05:55:30|2482.56|2469.56|2481.89|2468.89|2483.22|2470.22|2481.7|2468.7|35
1623218140000|2021-06-09 05:55:40|2481.67|2468.67|2482.48|2469.48|2482.95|2469.95|2481.67|2468.67|32
1623218150000|2021-06-09 05:55:50|2482.63|2469.63|2481.62|2468.62|2482.63|2469.63|2481.28|2468.28|32
1623218160000|2021-06-09 05:56:00|2481.69|2468.69|2482.43|2469.43|2482.54|2469.54|2481.65|2468.65|31
1623218170000|2021-06-09 05:56:10|2482.4|2469.4|2482.32|2469.32|2482.63|2469.63|2481.98|2468.98|35
1623218180000|2021-06-09 05:56:20|2482.35|2469.35|2482.88|2469.88|2483.72|2470.72|2482.35|2469.35|30
1623218190000|2021-06-09 05:56:30|2482.8|2469.8|2483.41|2470.41|2483.41|2470.41|2482.8|2469.8|26
1623218200000|2021-06-09 05:56:40|2483.44|2470.44|2482.53|2469.53|2483.44|2470.44|2482.4|2469.4|28
1623218210000|2021-06-09 05:56:50|2482.52|2469.52|2483.43|2470.43|2483.43|2470.43|2482.36|2469.36|34
1623218220000|2021-06-09 05:57:00|2483.36|2470.36|2483.07|2470.07|2483.36|2470.36|2482.78|2469.78|28
1623218230000|2021-06-09 05:57:10|2483.02|2470.02|2483.12|2470.12|2483.95|2470.95|2482.81|2469.81|26
1623218240000|2021-06-09 05:57:20|2483.38|2470.38|2482.35|2469.35|2483.38|2470.38|2482.35|2469.35|34
1623218250000|2021-06-09 05:57:30|2482.44|2469.44|2483.3|2470.3|2483.34|2470.34|2482.29|2469.29|29
1623218260000|2021-06-09 05:57:40|2483.25|2470.25|2482.92|2469.92|2483.57|2470.57|2482.89|2469.89|26
1623218270000|2021-06-09 05:57:50|2483.01|2470.01|2482.63|2469.63|2483.02|2470.02|2482.54|2469.54|27
1623218280000|2021-06-09 05:58:00|2482.62|2469.62|2482.65|2469.65|2483.55|2470.55|2482.6|2469.6|31
1623218290000|2021-06-09 05:58:10|2482.71|2469.71|2481.97|2468.97|2482.85|2469.85|2481.97|2468.97|20
1623218300000|2021-06-09 05:58:20|2482.04|2469.04|2482.68|2469.68|2482.68|2469.68|2481.98|2468.98|28
1623218310000|2021-06-09 05:58:30|2482.63|2469.63|2482.11|2469.11|2482.63|2469.63|2482.1|2469.1|30
1623218320000|2021-06-09 05:58:40|2482.14|2469.14|2483.13|2470.13|2483.13|2470.13|2481.24|2468.24|34
1623218330000|2021-06-09 05:58:50|2482.93|2469.93|2482.89|2469.89|2484.31|2471.31|2482.82|2469.82|35
1623218340000|2021-06-09 05:59:00|2482.87|2469.87|2482.8|2469.8|2482.97|2469.97|2482.55|2469.55|28
1623218350000|2021-06-09 05:59:10|2482.79|2469.79|2483.29|2470.29|2483.39|2470.39|2482.75|2469.75|26
1623218360000|2021-06-09 05:59:20|2483.21|2470.21|2484.22|2471.22|2484.22|2471.22|2483.21|2470.21|18
1623218370000|2021-06-09 05:59:30|2484.21|2471.21|2482.92|2469.92|2484.21|2471.21|2482.79|2469.79|31
1623218380000|2021-06-09 05:59:40|2482.96|2469.96|2483.33|2470.33|2483.38|2470.38|2482.81|2469.81|33
1623218390000|2021-06-09 05:59:50|2483.36|2470.36|2483.39|2470.39|2484.29|2471.29|2483.23|2470.23|29
1623218400000|2021-06-09 06:00:00|2483.38|2470.38|2481.47|2468.47|2483.38|2470.38|2481.47|2468.47|28
1623218410000|2021-06-09 06:00:10|2481.48|2468.48|2481.37|2468.37|2481.48|2468.48|2481.12|2468.12|16
1623218420000|2021-06-09 06:00:20|2481.38|2468.38|2481.39|2468.39|2481.4|2468.4|2480.97|2467.97|29
1623218430000|2021-06-09 06:00:30|2481.26|2468.26|2480.21|2467.21|2481.37|2468.37|2480.16|2467.16|36
1623218440000|2021-06-09 06:00:40|2479.89|2466.89|2480.84|2467.84|2480.84|2467.84|2479.79|2466.79|31
1623218450000|2021-06-09 06:00:50|2480.8|2467.8|2479.85|2466.85|2480.84|2467.84|2479.85|2466.85|25
1623218460000|2021-06-09 06:01:00|2479.73|2466.73|2479.46|2466.46|2479.73|2466.73|2479.45|2466.45|20
1623218470000|2021-06-09 06:01:10|2479.48|2466.48|2479.88|2466.88|2480.29|2467.29|2479.48|2466.48|35
1623218480000|2021-06-09 06:01:20|2479.82|2466.82|2479.76|2466.76|2480.71|2467.71|2479.62|2466.62|39
1623218490000|2021-06-09 06:01:30|2479.78|2466.78|2478.75|2465.75|2479.78|2466.78|2478.62|2465.62|37
1623218500000|2021-06-09 06:01:40|2478.67|2465.67|2477.64|2464.64|2478.84|2465.84|2477.59|2464.59|35
1623218510000|2021-06-09 06:01:50|2477.63|2464.63|2476.77|2463.77|2477.9|2464.9|2476.51|2463.51|28
1623218520000|2021-06-09 06:02:00|2476.8|2463.8|2476.52|2463.52|2477.13|2464.13|2476.52|2463.52|31
1623218530000|2021-06-09 06:02:10|2476.46|2463.46|2474.55|2461.55|2476.52|2463.52|2474.55|2461.55|30
1623218540000|2021-06-09 06:02:20|2474.39|2461.39|2476.42|2463.42|2476.48|2463.48|2474.11|2461.11|30
1623218550000|2021-06-09 06:02:30|2476.32|2463.32|2474.98|2461.98|2476.58|2463.58|2474.82|2461.82|33
1623218560000|2021-06-09 06:02:40|2475.03|2462.03|2475.38|2462.38|2476.16|2463.16|2475.03|2462.03|23
1623218570000|2021-06-09 06:02:50|2475.37|2462.37|2475.37|2462.37|2475.54|2462.54|2474.64|2461.64|35
1623218580000|2021-06-09 06:03:00|2475.41|2462.41|2474.72|2461.72|2475.59|2462.59|2474.52|2461.52|33
1623218590000|2021-06-09 06:03:10|2474.78|2461.78|2476|2463|2476|2463|2474.29|2461.29|31
1623218600000|2021-06-09 06:03:20|2475.87|2462.87|2477.16|2464.16|2477.58|2464.58|2475.87|2462.87|33
1623218610000|2021-06-09 06:03:30|2477.08|2464.08|2476.22|2463.22|2477.13|2464.13|2475.24|2462.24|31
1623218620000|2021-06-09 06:03:40|2476.17|2463.17|2478.98|2465.98|2479.73|2466.73|2476.17|2463.17|36
1623218630000|2021-06-09 06:03:50|2478.99|2465.99|2481.2|2468.2|2481.2|2468.2|2478.96|2465.96|33
1623218640000|2021-06-09 06:04:00|2481.11|2468.11|2482.72|2469.72|2482.72|2469.72|2480.54|2467.54|28
1623218650000|2021-06-09 06:04:10|2482.69|2469.69|2481.53|2468.53|2482.86|2469.86|2481.41|2468.41|31
1623218660000|2021-06-09 06:04:20|2481.7|2468.7|2479.95|2466.95|2481.7|2468.7|2479.53|2466.53|34
1623218670000|2021-06-09 06:04:30|2479.93|2466.93|2482.15|2469.15|2482.24|2469.24|2479.78|2466.78|35
1623218680000|2021-06-09 06:04:40|2481.95|2468.95|2480.83|2467.83|2481.95|2468.95|2480.75|2467.75|31
1623218690000|2021-06-09 06:04:50|2480.74|2467.74|2480.26|2467.26|2481.25|2468.25|2480.15|2467.15|34
1623218700000|2021-06-09 06:05:00|2480.32|2467.32|2481.94|2468.94|2482.25|2469.25|2480.22|2467.22|32
1623218710000|2021-06-09 06:05:10|2481.95|2468.95|2479.79|2466.79|2481.95|2468.95|2479.79|2466.79|34
1623218720000|2021-06-09 06:05:20|2479.8|2466.8|2480.06|2467.06|2480.54|2467.54|2479.65|2466.65|30
1623218730000|2021-06-09 06:05:30|2480.69|2467.69|2480.78|2467.78|2480.95|2467.95|2480.1|2467.1|31
1623218740000|2021-06-09 06:05:40|2480.79|2467.79|2479.04|2466.04|2480.79|2467.79|2479.04|2466.04|33
1623218750000|2021-06-09 06:05:50|2479.23|2466.23|2478.03|2465.03|2479.7|2466.7|2478.03|2465.03|34
1623218760000|2021-06-09 06:06:00|2478.04|2465.04|2479.51|2466.51|2479.56|2466.56|2478.04|2465.04|27
1623218770000|2021-06-09 06:06:10|2479.33|2466.33|2479.38|2466.38|2479.74|2466.74|2478.9|2465.9|30
1623218780000|2021-06-09 06:06:20|2479.39|2466.39|2479.41|2466.41|2479.65|2466.65|2478.98|2465.98|33
1623218790000|2021-06-09 06:06:30|2479.33|2466.33|2478.75|2465.75|2479.58|2466.58|2478.08|2465.08|28
1623218800000|2021-06-09 06:06:40|2478.67|2465.67|2478.19|2465.19|2478.67|2465.67|2477.71|2464.71|31
1623218810000|2021-06-09 06:06:50|2478.15|2465.15|2478.84|2465.84|2479.44|2466.44|2478.15|2465.15|28
1623218820000|2021-06-09 06:07:00|2479.14|2466.14|2478.89|2465.89|2479.19|2466.19|2478.02|2465.02|36
1623218830000|2021-06-09 06:07:10|2479.11|2466.11|2478.04|2465.04|2479.11|2466.11|2477.47|2464.47|28
1623218840000|2021-06-09 06:07:20|2478.52|2465.52|2478.74|2465.74|2478.85|2465.85|2478.42|2465.42|28
1623218850000|2021-06-09 06:07:30|2478.93|2465.93|2478.36|2465.36|2479.01|2466.01|2478.25|2465.25|31
1623218860000|2021-06-09 06:07:40|2478.35|2465.35|2478.48|2465.48|2478.67|2465.67|2478.15|2465.15|17
1623218870000|2021-06-09 06:07:50|2478.49|2465.49|2478.26|2465.26|2478.67|2465.67|2478.07|2465.07|33
1623218880000|2021-06-09 06:08:00|2478.41|2465.41|2478.5|2465.5|2478.5|2465.5|2477.32|2464.32|26
1623218890000|2021-06-09 06:08:10|2478.52|2465.52|2479.29|2466.29|2480.26|2467.26|2478.26|2465.26|33
1623218900000|2021-06-09 06:08:20|2479.28|2466.28|2479.04|2466.04|2479.28|2466.28|2478.69|2465.69|27
1623218910000|2021-06-09 06:08:30|2479.2|2466.2|2479.12|2466.12|2479.35|2466.35|2478.79|2465.79|19
1623218920000|2021-06-09 06:08:40|2479.21|2466.21|2478.26|2465.26|2479.21|2466.21|2477.77|2464.77|21
1623218930000|2021-06-09 06:08:50|2478.24|2465.24|2478.28|2465.28|2478.87|2465.87|2478.12|2465.12|33
1623218940000|2021-06-09 06:09:00|2478.27|2465.27|2478.69|2465.69|2479.68|2466.68|2478.27|2465.27|36
1623218950000|2021-06-09 06:09:10|2478.61|2465.61|2480.12|2467.12|2480.74|2467.74|2478.6|2465.6|25
1623218960000|2021-06-09 06:09:20|2480.18|2467.18|2480|2467|2480.36|2467.36|2479.77|2466.77|22
1623218970000|2021-06-09 06:09:30|2480.02|2467.02|2480.47|2467.47|2480.47|2467.47|2479.52|2466.52|31
1623218980000|2021-06-09 06:09:40|2480.39|2467.39|2480.05|2467.05|2480.56|2467.56|2479.81|2466.81|32
1623218990000|2021-06-09 06:09:50|2480.13|2467.13|2480.26|2467.26|2480.35|2467.35|2479.58|2466.58|28
1623219000000|2021-06-09 06:10:00|2480.22|2467.22|2480.04|2467.04|2481.06|2468.06|2479.92|2466.92|24
1623219010000|2021-06-09 06:10:10|2480.02|2467.02|2481.54|2468.54|2481.54|2468.54|2479.97|2466.97|28
1623219020000|2021-06-09 06:10:20|2481.22|2468.22|2482.31|2469.31|2482.5|2469.5|2481.22|2468.22|25
1623219030000|2021-06-09 06:10:30|2481.94|2468.94|2481.23|2468.23|2481.94|2468.94|2481.18|2468.18|32
1623219040000|2021-06-09 06:10:40|2481.18|2468.18|2481.61|2468.61|2482.1|2469.1|2481.18|2468.18|31
1623219050000|2021-06-09 06:10:50|2481.53|2468.53|2481.69|2468.69|2481.88|2468.88|2481.43|2468.43|24
1623219060000|2021-06-09 06:11:00|2481.54|2468.54|2481.44|2468.44|2481.61|2468.61|2481.42|2468.42|17
1623219070000|2021-06-09 06:11:10|2481.27|2468.27|2480.92|2467.92|2481.61|2468.61|2480.89|2467.89|27
1623219080000|2021-06-09 06:11:20|2480.89|2467.89|2481.76|2468.76|2481.76|2468.76|2480.89|2467.89|32
1623219090000|2021-06-09 06:11:30|2481.67|2468.67|2481.68|2468.68|2481.78|2468.78|2481.06|2468.06|34
1623219100000|2021-06-09 06:11:40|2481.78|2468.78|2481.72|2468.72|2481.88|2468.88|2481.48|2468.48|36
1623219110000|2021-06-09 06:11:50|2481.63|2468.63|2481.21|2468.21|2481.68|2468.68|2480.92|2467.92|36
1623219120000|2021-06-09 06:12:00|2481.27|2468.27|2481.85|2468.85|2481.85|2468.85|2481.21|2468.21|26
1623219130000|2021-06-09 06:12:10|2481.88|2468.88|2482.3|2469.3|2483.66|2470.66|2481.82|2468.82|25
1623219140000|2021-06-09 06:12:20|2482.31|2469.31|2482.85|2469.85|2483.64|2470.64|2482.3|2469.3|18
1623219150000|2021-06-09 06:12:30|2482.78|2469.78|2483.31|2470.31|2483.37|2470.37|2482.73|2469.73|20
1623219160000|2021-06-09 06:12:40|2483.17|2470.17|2483.34|2470.34|2483.41|2470.41|2483.01|2470.01|13
1623219170000|2021-06-09 06:12:50|2483.4|2470.4|2483.97|2470.97|2484.13|2471.13|2483.34|2470.34|12
1623219180000|2021-06-09 06:13:00|2484.08|2471.08|2484.2|2471.2|2484.2|2471.2|2483.39|2470.39|29
1623219190000|2021-06-09 06:13:10|2483.78|2470.78|2484.83|2471.83|2484.89|2471.89|2483.48|2470.48|26
1623219200000|2021-06-09 06:13:20|2484.82|2471.82|2487.07|2474.07|2487.09|2474.09|2484.63|2471.63|32
1623219210000|2021-06-09 06:13:30|2487.01|2474.01|2489.47|2476.47|2489.47|2476.47|2487.01|2474.01|35
1623219220000|2021-06-09 06:13:40|2489.51|2476.51|2487.64|2474.64|2489.65|2476.65|2487.64|2474.64|38
1623219230000|2021-06-09 06:13:50|2487.6|2474.6|2488.22|2475.22|2488.28|2475.28|2486.56|2473.56|30
1623219240000|2021-06-09 06:14:00|2487.96|2474.96|2488.85|2475.85|2489.4|2476.4|2487.85|2474.85|38
1623219250000|2021-06-09 06:14:10|2488.72|2475.72|2487.4|2474.4|2488.72|2475.72|2486.79|2473.79|37
1623219260000|2021-06-09 06:14:20|2487.43|2474.43|2484.97|2471.97|2487.65|2474.65|2484.97|2471.97|34
1623219270000|2021-06-09 06:14:30|2484.93|2471.93|2483.36|2470.36|2484.99|2471.99|2483.36|2470.36|37
1623219280000|2021-06-09 06:14:40|2483.34|2470.34|2483.81|2470.81|2484.02|2471.02|2482.52|2469.52|36
1623219290000|2021-06-09 06:14:50|2483.76|2470.76|2484.02|2471.02|2484.46|2471.46|2483.44|2470.44|33
1623219300000|2021-06-09 06:15:00|2484.06|2471.06|2484.13|2471.13|2484.58|2471.58|2483.9|2470.9|29
1623219310000|2021-06-09 06:15:10|2484.14|2471.14|2484.32|2471.32|2484.41|2471.41|2484.08|2471.08|26
1623219320000|2021-06-09 06:15:20|2484.23|2471.23|2484.69|2471.69|2484.92|2471.92|2484.23|2471.23|31
1623219330000|2021-06-09 06:15:30|2484.57|2471.57|2486.88|2473.88|2486.88|2473.88|2484.57|2471.57|37
1623219340000|2021-06-09 06:15:40|2486.91|2473.91|2487.84|2474.84|2488.33|2475.33|2486.91|2473.91|34
1623219350000|2021-06-09 06:15:50|2487.89|2474.89|2488.57|2475.57|2489.16|2476.16|2487.68|2474.68|37
1623219360000|2021-06-09 06:16:00|2488.16|2475.16|2489.67|2476.67|2491.67|2478.67|2488.16|2475.16|33
1623219370000|2021-06-09 06:16:10|2489.65|2476.65|2492.96|2479.96|2493.05|2480.05|2489.47|2476.47|32
1623219380000|2021-06-09 06:16:20|2492.84|2479.84|2493.54|2480.54|2493.93|2480.93|2492.84|2479.84|33
1623219390000|2021-06-09 06:16:30|2493.47|2480.47|2495.42|2482.42|2495.42|2482.42|2492.71|2479.71|39
1623219400000|2021-06-09 06:16:40|2495.51|2482.51|2499.67|2486.67|2499.67|2486.67|2495.51|2482.51|39
1623219410000|2021-06-09 06:16:50|2500.02|2487.02|2498.28|2485.28|2500.48|2487.48|2498.28|2485.28|39
1623219420000|2021-06-09 06:17:00|2498.26|2485.26|2497.12|2484.12|2498.26|2485.26|2496.4|2483.4|37
1623219430000|2021-06-09 06:17:10|2497.02|2484.02|2497.93|2484.93|2498.6|2485.6|2496.45|2483.45|37
1623219440000|2021-06-09 06:17:20|2498.48|2485.48|2497.42|2484.42|2498.67|2485.67|2496.41|2483.41|36
1623219450000|2021-06-09 06:17:30|2497.55|2484.55|2500.86|2487.86|2502.28|2489.28|2497.55|2484.55|35
1623219460000|2021-06-09 06:17:40|2501.01|2488.01|2501.77|2488.77|2504.21|2491.21|2501.01|2488.01|33
1623219470000|2021-06-09 06:17:50|2501.8|2488.8|2502.97|2489.97|2504.3|2491.3|2501.8|2488.8|32
1623219480000|2021-06-09 06:18:00|2503.21|2490.21|2503.13|2490.13|2504.36|2491.36|2502.99|2489.99|35
1623219490000|2021-06-09 06:18:10|2503.11|2490.11|2503.52|2490.52|2503.84|2490.84|2501.73|2488.73|34
1623219500000|2021-06-09 06:18:20|2503.58|2490.58|2504.65|2491.65|2506.53|2493.53|2503.58|2490.58|39
1623219510000|2021-06-09 06:18:30|2504.84|2491.84|2503.08|2490.08|2504.96|2491.96|2503.07|2490.07|38
1623219520000|2021-06-09 06:18:40|2503.42|2490.42|2504.1|2491.1|2504.35|2491.35|2503.42|2490.42|35
1623219530000|2021-06-09 06:18:50|2504.15|2491.15|2505.16|2492.16|2505.26|2492.26|2503.65|2490.65|38
1623219540000|2021-06-09 06:19:00|2505.15|2492.15|2501.43|2488.43|2505.15|2492.15|2501.43|2488.43|40
1623219550000|2021-06-09 06:19:10|2501.27|2488.27|2499.38|2486.38|2501.27|2488.27|2499.38|2486.38|36
1623219560000|2021-06-09 06:19:20|2499.1|2486.1|2499.82|2486.82|2500.46|2487.46|2498.88|2485.88|33
1623219570000|2021-06-09 06:19:30|2499.71|2486.71|2500.5|2487.5|2500.82|2487.82|2499.71|2486.71|33
1623219580000|2021-06-09 06:19:40|2500.55|2487.55|2502.01|2489.01|2502.78|2489.78|2500.55|2487.55|34
1623219590000|2021-06-09 06:19:50|2501.95|2488.95|2501.05|2488.05|2502.01|2489.01|2501.02|2488.02|27
1623219600000|2021-06-09 06:20:00|2500.97|2487.97|2499.29|2486.29|2500.97|2487.97|2498.49|2485.49|38
1623219610000|2021-06-09 06:20:10|2499.18|2486.18|2498.61|2485.61|2499.74|2486.74|2498.56|2485.56|35
1623219620000|2021-06-09 06:20:20|2498.92|2485.92|2498.56|2485.56|2498.92|2485.92|2498.15|2485.15|36
1623219630000|2021-06-09 06:20:30|2498.54|2485.54|2498.46|2485.46|2498.67|2485.67|2498.35|2485.35|22
1623219640000|2021-06-09 06:20:40|2498.35|2485.35|2498.67|2485.67|2498.67|2485.67|2498.35|2485.35|15
1623219650000|2021-06-09 06:20:50|2498.59|2485.59|2500.34|2487.34|2501.02|2488.02|2498.52|2485.52|33
1623219660000|2021-06-09 06:21:00|2499.82|2486.82|2498.61|2485.61|2499.96|2486.96|2498.52|2485.52|21
1623219670000|2021-06-09 06:21:10|2498.62|2485.62|2498.69|2485.69|2498.92|2485.92|2498.39|2485.39|20
1623219680000|2021-06-09 06:21:20|2498.55|2485.55|2497.86|2484.86|2498.64|2485.64|2497.73|2484.73|28
1623219690000|2021-06-09 06:21:30|2497.94|2484.94|2498.28|2485.28|2498.75|2485.75|2497.58|2484.58|31
1623219700000|2021-06-09 06:21:40|2498.27|2485.27|2499.79|2486.79|2500.27|2487.27|2498.18|2485.18|38
1623219710000|2021-06-09 06:21:50|2499.75|2486.75|2500.01|2487.01|2500.01|2487.01|2498.72|2485.72|29
1623219720000|2021-06-09 06:22:00|2500.06|2487.06|2500.41|2487.41|2500.81|2487.81|2499.35|2486.35|32
1623219730000|2021-06-09 06:22:10|2500.5|2487.5|2500.14|2487.14|2500.76|2487.76|2499.76|2486.76|26
1623219740000|2021-06-09 06:22:20|2500.01|2487.01|2499.15|2486.15|2500.99|2487.99|2499.15|2486.15|37
1623219750000|2021-06-09 06:22:30|2498.8|2485.8|2499.28|2486.28|2499.47|2486.47|2498.63|2485.63|38
1623219760000|2021-06-09 06:22:40|2499.29|2486.29|2500.11|2487.11|2500.3|2487.3|2499.19|2486.19|29
1623219770000|2021-06-09 06:22:50|2500.16|2487.16|2503.25|2490.25|2503.26|2490.26|2500.14|2487.14|32
1623219780000|2021-06-09 06:23:00|2503.3|2490.3|2507.44|2494.44|2508.33|2495.33|2502.9|2489.9|39
1623219790000|2021-06-09 06:23:10|2507.03|2494.03|2508.57|2495.57|2508.57|2495.57|2507|2494|33
1623219800000|2021-06-09 06:23:20|2508.7|2495.7|2508.97|2495.97|2509.78|2496.78|2508.49|2495.49|32
1623219810000|2021-06-09 06:23:30|2509.36|2496.36|2510.33|2497.33|2510.47|2497.47|2507.28|2494.28|34
1623219820000|2021-06-09 06:23:40|2510.29|2497.29|2515.01|2502.01|2515.18|2502.18|2509.94|2496.94|36
1623219830000|2021-06-09 06:23:50|2514.5|2501.5|2515.56|2502.56|2516.33|2503.33|2513.62|2500.62|39
1623219840000|2021-06-09 06:24:00|2515.35|2502.35|2517.37|2504.37|2517.37|2504.37|2515.35|2502.35|39
1623219850000|2021-06-09 06:24:10|2517.02|2504.02|2522.18|2509.18|2522.22|2509.22|2517.01|2504.01|36
1623219860000|2021-06-09 06:24:20|2522.01|2509.01|2519.21|2506.21|2522.47|2509.47|2519.1|2506.1|40
1623219870000|2021-06-09 06:24:30|2519.2|2506.2|2518.29|2505.29|2519.2|2506.2|2518.24|2505.24|36
1623219880000|2021-06-09 06:24:40|2518.12|2505.12|2516.36|2503.36|2518.4|2505.4|2516.36|2503.36|37
1623219890000|2021-06-09 06:24:50|2516.37|2503.37|2517.79|2504.79|2517.87|2504.87|2516.36|2503.36|36
1623219900000|2021-06-09 06:25:00|2517.69|2504.69|2515.59|2502.59|2517.94|2504.94|2515.43|2502.43|36
1623219910000|2021-06-09 06:25:10|2515.49|2502.49|2515.73|2502.73|2516.12|2503.12|2514.63|2501.63|32
1623219920000|2021-06-09 06:25:20|2515.74|2502.74|2517.58|2504.58|2517.98|2504.98|2515.73|2502.73|36
1623219930000|2021-06-09 06:25:30|2517.62|2504.62|2519.69|2506.69|2519.69|2506.69|2517.46|2504.46|31
1623219940000|2021-06-09 06:25:40|2519.53|2506.53|2523.08|2510.08|2523.08|2510.08|2519.3|2506.3|39
1623219950000|2021-06-09 06:25:50|2523.07|2510.07|2523.51|2510.51|2523.63|2510.63|2522.99|2509.99|28
1623219960000|2021-06-09 06:26:00|2523.45|2510.45|2525.83|2512.83|2526.45|2513.45|2523.04|2510.04|37
1623219970000|2021-06-09 06:26:10|2525.88|2512.88|2525.57|2512.57|2525.88|2512.88|2524.46|2511.46|36
1623219980000|2021-06-09 06:26:20|2525.46|2512.46|2526.21|2513.21|2526.51|2513.51|2525.29|2512.29|35
1623219990000|2021-06-09 06:26:30|2526.04|2513.04|2526|2513|2526.96|2513.96|2525.97|2512.97|37
1623220000000|2021-06-09 06:26:40|2526.24|2513.24|2526.38|2513.38|2526.67|2513.67|2525.95|2512.95|34
1623220010000|2021-06-09 06:26:50|2526.39|2513.39|2525.33|2512.33|2526.43|2513.43|2525.21|2512.21|34
1623220020000|2021-06-09 06:27:00|2525.13|2512.13|2524.79|2511.79|2525.92|2512.92|2524.29|2511.29|37
1623220030000|2021-06-09 06:27:10|2524.81|2511.81|2523.24|2510.24|2524.81|2511.81|2522.08|2509.08|39
1623220040000|2021-06-09 06:27:20|2522.84|2509.84|2520.8|2507.8|2523.33|2510.33|2519.97|2506.97|35
1623220050000|2021-06-09 06:27:30|2520.83|2507.83|2521.33|2508.33|2521.63|2508.63|2520.66|2507.66|31
1623220060000|2021-06-09 06:27:40|2521.28|2508.28|2522.51|2509.51|2522.51|2509.51|2520.72|2507.72|31
1623220070000|2021-06-09 06:27:50|2522.52|2509.52|2522.52|2509.52|2523.39|2510.39|2521.11|2508.11|34
1623220080000|2021-06-09 06:28:00|2522.5|2509.5|2521.54|2508.54|2522.5|2509.5|2521.51|2508.51|36
1623220090000|2021-06-09 06:28:10|2521.53|2508.53|2519.75|2506.75|2521.68|2508.68|2519.6|2506.6|36
1623220100000|2021-06-09 06:28:20|2519.57|2506.57|2519.64|2506.64|2520.21|2507.21|2519.5|2506.5|36
1623220110000|2021-06-09 06:28:30|2519.18|2506.18|2517.95|2504.95|2519.58|2506.58|2517.95|2504.95|39
1623220120000|2021-06-09 06:28:40|2517.58|2504.58|2518.21|2505.21|2518.24|2505.24|2516.37|2503.37|37
1623220130000|2021-06-09 06:28:50|2518.44|2505.44|2521.26|2508.26|2521.68|2508.68|2518.44|2505.44|36
1623220140000|2021-06-09 06:29:00|2521.18|2508.18|2521.47|2508.47|2522.36|2509.36|2520.91|2507.91|32
1623220150000|2021-06-09 06:29:10|2521.07|2508.07|2520.09|2507.09|2521.42|2508.42|2519.77|2506.77|38
1623220160000|2021-06-09 06:29:20|2520.44|2507.44|2523.76|2510.76|2525.99|2512.99|2520.44|2507.44|37
1623220170000|2021-06-09 06:29:30|2523.63|2510.63|2528.87|2515.87|2528.87|2515.87|2523.48|2510.48|39
1623220180000|2021-06-09 06:29:40|2529.28|2516.28|2531.04|2518.04|2531.72|2518.72|2526.75|2513.75|35
1623220190000|2021-06-09 06:29:50|2531.1|2518.1|2528.87|2515.87|2531.1|2518.1|2528.79|2515.79|38
1623220200000|2021-06-09 06:30:00|2529.1|2516.1|2527.54|2514.54|2530.53|2517.53|2527.54|2514.54|39
1623220210000|2021-06-09 06:30:10|2527.7|2514.7|2531.11|2518.11|2531.77|2518.77|2527.04|2514.04|37
1623220220000|2021-06-09 06:30:20|2530.79|2517.79|2530.27|2517.27|2530.91|2517.91|2527.74|2514.74|39
1623220230000|2021-06-09 06:30:30|2530.33|2517.33|2527.75|2514.75|2530.51|2517.51|2527.6|2514.6|39
1623220240000|2021-06-09 06:30:40|2527.76|2514.76|2526.41|2513.41|2530.01|2517.01|2526.38|2513.38|38
1623220250000|2021-06-09 06:30:50|2526.29|2513.29|2524.42|2511.42|2527.67|2514.67|2524.42|2511.42|39
1623220260000|2021-06-09 06:31:00|2524.07|2511.07|2522.45|2509.45|2524.09|2511.09|2522.45|2509.45|38
1623220270000|2021-06-09 06:31:10|2522.48|2509.48|2521.77|2508.77|2523.45|2510.45|2521.62|2508.62|37
1623220280000|2021-06-09 06:31:20|2521.85|2508.85|2521.3|2508.3|2521.87|2508.87|2520.21|2507.21|36
1623220290000|2021-06-09 06:31:30|2521.12|2508.12|2524.44|2511.44|2524.44|2511.44|2521.04|2508.04|36
1623220300000|2021-06-09 06:31:40|2524.55|2511.55|2522.12|2509.12|2524.55|2511.55|2522.12|2509.12|38
1623220310000|2021-06-09 06:31:50|2521.87|2508.87|2521.74|2508.74|2523.01|2510.01|2521.52|2508.52|37
1623220320000|2021-06-09 06:32:00|2521.61|2508.61|2522.74|2509.74|2523.21|2510.21|2520.58|2507.58|37
1623220330000|2021-06-09 06:32:10|2522.68|2509.68|2525.69|2512.69|2525.69|2512.69|2522.31|2509.31|32
1623220340000|2021-06-09 06:32:20|2525.56|2512.56|2528.76|2515.76|2528.98|2515.98|2525.41|2512.41|36
1623220350000|2021-06-09 06:32:30|2528.73|2515.73|2526.26|2513.26|2528.73|2515.73|2526.26|2513.26|40
1623220360000|2021-06-09 06:32:40|2526.06|2513.06|2526.58|2513.58|2526.78|2513.78|2525.08|2512.08|37
1623220370000|2021-06-09 06:32:50|2526.54|2513.54|2522.29|2509.29|2526.54|2513.54|2522.24|2509.24|38
1623220380000|2021-06-09 06:33:00|2522.43|2509.43|2521.65|2508.65|2523.49|2510.49|2521.54|2508.54|37
1623220390000|2021-06-09 06:33:10|2521.29|2508.29|2522.78|2509.78|2523.8|2510.8|2521.22|2508.22|38
1623220400000|2021-06-09 06:33:20|2522.63|2509.63|2522.61|2509.61|2524.33|2511.33|2522.61|2509.61|36
1623220410000|2021-06-09 06:33:30|2522.33|2509.33|2522.23|2509.23|2522.53|2509.53|2521.03|2508.03|36
1623220420000|2021-06-09 06:33:40|2522.24|2509.24|2520.97|2507.97|2522.26|2509.26|2519.4|2506.4|35
1623220430000|2021-06-09 06:33:50|2520.9|2507.9|2521.15|2508.15|2521.27|2508.27|2520.02|2507.02|31
1623220440000|2021-06-09 06:34:00|2521.21|2508.21|2519.43|2506.43|2521.21|2508.21|2519.43|2506.43|36
1623220450000|2021-06-09 06:34:10|2519.46|2506.46|2517.89|2504.89|2519.46|2506.46|2517.89|2504.89|36
1623220460000|2021-06-09 06:34:20|2518.21|2505.21|2520.09|2507.09|2520.45|2507.45|2517.91|2504.91|37
1623220470000|2021-06-09 06:34:30|2520.29|2507.29|2520.83|2507.83|2521.15|2508.15|2520.29|2507.29|28
1623220480000|2021-06-09 06:34:40|2520.8|2507.8|2520.2|2507.2|2521.03|2508.03|2519.96|2506.96|38
1623220490000|2021-06-09 06:34:50|2520.16|2507.16|2519.77|2506.77|2520.32|2507.32|2519.57|2506.57|25
1623220500000|2021-06-09 06:35:00|2519.57|2506.57|2518.38|2505.38|2519.57|2506.57|2518.31|2505.31|28
1623220510000|2021-06-09 06:35:10|2518.99|2505.99|2520.37|2507.37|2521.78|2508.78|2518.99|2505.99|37
1623220520000|2021-06-09 06:35:20|2520.34|2507.34|2520.06|2507.06|2520.37|2507.37|2519.55|2506.55|32
1623220530000|2021-06-09 06:35:30|2519.95|2506.95|2519.79|2506.79|2520.13|2507.13|2519.11|2506.11|34
1623220540000|2021-06-09 06:35:40|2519.72|2506.72|2519.94|2506.94|2520.62|2507.62|2519.51|2506.51|29
1623220550000|2021-06-09 06:35:50|2520.01|2507.01|2519.09|2506.09|2520.03|2507.03|2519.07|2506.07|33
1623220560000|2021-06-09 06:36:00|2519.2|2506.2|2518.99|2505.99|2519.5|2506.5|2518.72|2505.72|33
1623220570000|2021-06-09 06:36:10|2518.98|2505.98|2517.69|2504.69|2519.32|2506.32|2517.69|2504.69|29
1623220580000|2021-06-09 06:36:20|2517.72|2504.72|2517.41|2504.41|2517.75|2504.75|2517.15|2504.15|33
1623220590000|2021-06-09 06:36:30|2517.34|2504.34|2517.13|2504.13|2517.34|2504.34|2517.07|2504.07|29
1623220600000|2021-06-09 06:36:40|2517.03|2504.03|2516.8|2503.8|2517.88|2504.88|2516.62|2503.62|27
1623220610000|2021-06-09 06:36:50|2517.1|2504.1|2517.51|2504.51|2517.64|2504.64|2516.69|2503.69|33
1623220620000|2021-06-09 06:37:00|2517.5|2504.5|2518.58|2505.58|2518.91|2505.91|2517.5|2504.5|25
1623220630000|2021-06-09 06:37:10|2518.2|2505.2|2520.58|2507.58|2520.68|2507.68|2518.18|2505.18|38
1623220640000|2021-06-09 06:37:20|2520.33|2507.33|2522.36|2509.36|2522.41|2509.41|2520.09|2507.09|25
1623220650000|2021-06-09 06:37:30|2523.54|2510.54|2522.83|2509.83|2523.54|2510.54|2522.39|2509.39|32
1623220660000|2021-06-09 06:37:40|2522.7|2509.7|2522.6|2509.6|2522.72|2509.72|2522.24|2509.24|31
1623220670000|2021-06-09 06:37:50|2522.62|2509.62|2521.5|2508.5|2522.62|2509.62|2521|2508|31
1623220680000|2021-06-09 06:38:00|2521.41|2508.41|2520.77|2507.77|2521.41|2508.41|2520.68|2507.68|32
1623220690000|2021-06-09 06:38:10|2520.78|2507.78|2522.18|2509.18|2522.27|2509.27|2520.39|2507.39|26
1623220700000|2021-06-09 06:38:20|2522.13|2509.13|2523.47|2510.47|2524.05|2511.05|2522.08|2509.08|33
1623220710000|2021-06-09 06:38:30|2523.19|2510.19|2526|2513|2526.52|2513.52|2523.14|2510.14|32
1623220720000|2021-06-09 06:38:40|2525.74|2512.74|2524.59|2511.59|2525.74|2512.74|2523.83|2510.83|35
1623220730000|2021-06-09 06:38:50|2524.6|2511.6|2524.04|2511.04|2525.22|2512.22|2523.75|2510.75|34
1623220740000|2021-06-09 06:39:00|2524.03|2511.03|2526.75|2513.75|2527.38|2514.38|2524.03|2511.03|39
1623220750000|2021-06-09 06:39:10|2526.66|2513.66|2527.76|2514.76|2528.03|2515.03|2526.66|2513.66|30
1623220760000|2021-06-09 06:39:20|2527.83|2514.83|2530.1|2517.1|2531.09|2518.09|2527.8|2514.8|30
1623220770000|2021-06-09 06:39:30|2529.88|2516.88|2529.89|2516.89|2530.24|2517.24|2528.79|2515.79|35
1623220780000|2021-06-09 06:39:40|2529.86|2516.86|2528.13|2515.13|2529.95|2516.95|2528.13|2515.13|38
1623220790000|2021-06-09 06:39:50|2527.73|2514.73|2528.33|2515.33|2528.35|2515.35|2527.2|2514.2|38
1623220800000|2021-06-09 06:40:00|2528.35|2515.35|2527.93|2514.93|2528.37|2515.37|2527.67|2514.67|29
1623220810000|2021-06-09 06:40:10|2527.92|2514.92|2525.5|2512.5|2528|2515|2525.5|2512.5|30
1623220820000|2021-06-09 06:40:20|2525.63|2512.63|2525.09|2512.09|2526.88|2513.88|2524.71|2511.71|36
1623220830000|2021-06-09 06:40:30|2525.04|2512.04|2526.51|2513.51|2526.69|2513.69|2524.68|2511.68|36
1623220840000|2021-06-09 06:40:40|2526.37|2513.37|2528.55|2515.55|2528.62|2515.62|2526.28|2513.28|32
1623220850000|2021-06-09 06:40:50|2528.74|2515.74|2530.26|2517.26|2530.95|2517.95|2527.85|2514.85|37
1623220860000|2021-06-09 06:41:00|2529.99|2516.99|2532.61|2519.61|2532.61|2519.61|2529.08|2516.08|38
1623220870000|2021-06-09 06:41:10|2532.72|2519.72|2532.54|2519.54|2532.84|2519.84|2531.45|2518.45|35
1623220880000|2021-06-09 06:41:20|2532.29|2519.29|2533.41|2520.41|2534.01|2521.01|2531.64|2518.64|30
1623220890000|2021-06-09 06:41:30|2533.19|2520.19|2533.49|2520.49|2533.98|2520.98|2532.78|2519.78|29
1623220900000|2021-06-09 06:41:40|2533.37|2520.37|2532.57|2519.57|2533.68|2520.68|2532.52|2519.52|36
1623220910000|2021-06-09 06:41:50|2532.46|2519.46|2531.07|2518.07|2532.67|2519.67|2530.9|2517.9|35
1623220920000|2021-06-09 06:42:00|2530.95|2517.95|2531.19|2518.19|2532.77|2519.77|2530.82|2517.82|33
1623220930000|2021-06-09 06:42:10|2531.2|2518.2|2529.83|2516.83|2531.22|2518.22|2529.52|2516.52|37
1623220940000|2021-06-09 06:42:20|2529.55|2516.55|2530.32|2517.32|2530.38|2517.38|2528.62|2515.62|37
1623220950000|2021-06-09 06:42:30|2530.34|2517.34|2533.45|2520.45|2533.5|2520.5|2530.29|2517.29|36
1623220960000|2021-06-09 06:42:40|2533.48|2520.48|2532.72|2519.72|2533.48|2520.48|2532.5|2519.5|30
1623220970000|2021-06-09 06:42:50|2532.69|2519.69|2532.51|2519.51|2532.69|2519.69|2532.47|2519.47|29
1623220980000|2021-06-09 06:43:00|2532.52|2519.52|2533.92|2520.92|2533.99|2520.99|2532.48|2519.48|24
1623220990000|2021-06-09 06:43:10|2534.13|2521.13|2535.17|2522.17|2535.17|2522.17|2534.13|2521.13|30
1623221000000|2021-06-09 06:43:20|2535.29|2522.29|2536.57|2523.57|2537.99|2524.99|2534.84|2521.84|36
1623221010000|2021-06-09 06:43:30|2535.7|2522.7|2533.94|2520.94|2535.7|2522.7|2533.29|2520.29|39
1623221020000|2021-06-09 06:43:40|2533.72|2520.72|2534.4|2521.4|2535.07|2522.07|2532.63|2519.63|40
1623221030000|2021-06-09 06:43:50|2534.3|2521.3|2535.47|2522.47|2535.63|2522.63|2534.17|2521.17|39
1623221040000|2021-06-09 06:44:00|2535.01|2522.01|2537.95|2524.95|2537.95|2524.95|2534.54|2521.54|38
1623221050000|2021-06-09 06:44:10|2537.76|2524.76|2537.99|2524.99|2537.99|2524.99|2537.23|2524.23|39
1623221060000|2021-06-09 06:44:20|2537.87|2524.87|2539.97|2526.97|2541.95|2528.95|2537.68|2524.68|37
1623221070000|2021-06-09 06:44:30|2539.44|2526.44|2540.98|2527.98|2541.41|2528.41|2538.54|2525.54|37
1623221080000|2021-06-09 06:44:40|2540.97|2527.97|2539.93|2526.93|2540.97|2527.97|2538.33|2525.33|38
1623221090000|2021-06-09 06:44:50|2539.79|2526.79|2539.66|2526.66|2540.01|2527.01|2539.02|2526.02|35
1623221100000|2021-06-09 06:45:00|2539.64|2526.64|2539.89|2526.89|2540.57|2527.57|2538.91|2525.91|36
1623221110000|2021-06-09 06:45:10|2538.84|2525.84|2536.28|2523.28|2538.84|2525.84|2536.28|2523.28|36
1623221120000|2021-06-09 06:45:20|2536.21|2523.21|2536.54|2523.54|2536.66|2523.66|2534.84|2521.84|38
1623221130000|2021-06-09 06:45:30|2536.53|2523.53|2539.49|2526.49|2540.15|2527.15|2536.53|2523.53|36
1623221140000|2021-06-09 06:45:40|2540.08|2527.08|2540.58|2527.58|2541.65|2528.65|2539.72|2526.72|39
1623221150000|2021-06-09 06:45:50|2540.79|2527.79|2539.45|2526.45|2541.93|2528.93|2539.29|2526.29|39
1623221160000|2021-06-09 06:46:00|2539.37|2526.37|2538.28|2525.28|2540.96|2527.96|2537.9|2524.9|37
1623221170000|2021-06-09 06:46:10|2538.29|2525.29|2538.26|2525.26|2538.52|2525.52|2537.03|2524.03|38
1623221180000|2021-06-09 06:46:20|2538.39|2525.39|2537.63|2524.63|2538.41|2525.41|2537.22|2524.22|39
1623221190000|2021-06-09 06:46:30|2537.44|2524.44|2538.68|2525.68|2538.88|2525.88|2536.83|2523.83|37
1623221200000|2021-06-09 06:46:40|2538.36|2525.36|2539.04|2526.04|2540.12|2527.12|2538.36|2525.36|40
1623221210000|2021-06-09 06:46:50|2539.1|2526.1|2539.38|2526.38|2540.07|2527.07|2539.1|2526.1|34
1623221220000|2021-06-09 06:47:00|2539.46|2526.46|2538.1|2525.1|2539.46|2526.46|2537.55|2524.55|35
1623221230000|2021-06-09 06:47:10|2538.04|2525.04|2536.27|2523.27|2538.13|2525.13|2536.27|2523.27|39
1623221240000|2021-06-09 06:47:20|2536.37|2523.37|2535.42|2522.42|2536.49|2523.49|2535.12|2522.12|34
1623221250000|2021-06-09 06:47:30|2535.2|2522.2|2534.04|2521.04|2535.69|2522.69|2534.04|2521.04|33
1623221260000|2021-06-09 06:47:40|2534.09|2521.09|2535.82|2522.82|2535.82|2522.82|2532.56|2519.56|36
1623221270000|2021-06-09 06:47:50|2535.5|2522.5|2535.9|2522.9|2535.91|2522.91|2535.08|2522.08|36
1623221280000|2021-06-09 06:48:00|2535.87|2522.87|2537.59|2524.59|2537.59|2524.59|2535.74|2522.74|34
1623221290000|2021-06-09 06:48:10|2537.38|2524.38|2536.28|2523.28|2537.41|2524.41|2536.27|2523.27|33
1623221300000|2021-06-09 06:48:20|2536.39|2523.39|2535.84|2522.84|2536.64|2523.64|2535.84|2522.84|36
1623221310000|2021-06-09 06:48:30|2535.85|2522.85|2535.85|2522.85|2536.55|2523.55|2535.77|2522.77|29
1623221320000|2021-06-09 06:48:40|2535.89|2522.89|2536.47|2523.47|2536.47|2523.47|2535.41|2522.41|33
1623221330000|2021-06-09 06:48:50|2536.45|2523.45|2535.98|2522.98|2536.45|2523.45|2535.62|2522.62|31
1623221340000|2021-06-09 06:49:00|2536.35|2523.35|2536|2523|2536.7|2523.7|2536|2523|30
1623221350000|2021-06-09 06:49:10|2535.58|2522.58|2536.46|2523.46|2536.46|2523.46|2535.51|2522.51|33
1623221360000|2021-06-09 06:49:20|2536.44|2523.44|2538.65|2525.65|2539.31|2526.31|2536.13|2523.13|37
1623221370000|2021-06-09 06:49:30|2538.64|2525.64|2540.03|2527.03|2540.03|2527.03|2538.15|2525.15|35
1623221380000|2021-06-09 06:49:40|2540.01|2527.01|2541.59|2528.59|2543.06|2530.06|2539.42|2526.42|37
1623221390000|2021-06-09 06:49:50|2541.61|2528.61|2542.36|2529.36|2543.87|2530.87|2541.61|2528.61|38
1623221400000|2021-06-09 06:50:00|2542.38|2529.38|2541.77|2528.77|2542.84|2529.84|2541.46|2528.46|37
1623221410000|2021-06-09 06:50:10|2541.73|2528.73|2540.4|2527.4|2541.79|2528.79|2540.33|2527.33|34
1623221420000|2021-06-09 06:50:20|2540.36|2527.36|2546.16|2533.16|2546.53|2533.53|2540.15|2527.15|39
1623221430000|2021-06-09 06:50:30|2545.18|2532.18|2543.28|2530.28|2545.5|2532.5|2542.47|2529.47|37
1623221440000|2021-06-09 06:50:40|2544.53|2531.53|2543.21|2530.21|2544.7|2531.7|2542.59|2529.59|38
1623221450000|2021-06-09 06:50:50|2543.25|2530.25|2542.29|2529.29|2543.25|2530.25|2541.93|2528.93|33
1623221460000|2021-06-09 06:51:00|2542.08|2529.08|2540.85|2527.85|2542.08|2529.08|2540.85|2527.85|33
1623221470000|2021-06-09 06:51:10|2540.81|2527.81|2539.77|2526.77|2540.81|2527.81|2539.69|2526.69|33
1623221480000|2021-06-09 06:51:20|2539.69|2526.69|2539.66|2526.66|2539.69|2526.69|2538|2525|32
1623221490000|2021-06-09 06:51:30|2539.68|2526.68|2540.13|2527.13|2540.47|2527.47|2539.68|2526.68|35
1623221500000|2021-06-09 06:51:40|2540.12|2527.12|2540.06|2527.06|2540.12|2527.12|2539.07|2526.07|38
1623221510000|2021-06-09 06:51:50|2540.12|2527.12|2540.85|2527.85|2541.79|2528.79|2540.12|2527.12|37
1623221520000|2021-06-09 06:52:00|2541.39|2528.39|2541.81|2528.81|2542.02|2529.02|2541.23|2528.23|31
1623221530000|2021-06-09 06:52:10|2541.57|2528.57|2540.24|2527.24|2541.57|2528.57|2540.19|2527.19|35
1623221540000|2021-06-09 06:52:20|2540.2|2527.2|2538.63|2525.63|2540.2|2527.2|2538.55|2525.55|29
1623221550000|2021-06-09 06:52:30|2538.7|2525.7|2538.65|2525.65|2538.97|2525.97|2537.58|2524.58|34
1623221560000|2021-06-09 06:52:40|2538.68|2525.68|2540.41|2527.41|2541.25|2528.25|2538.67|2525.67|36
1623221570000|2021-06-09 06:52:50|2540.29|2527.29|2540.83|2527.83|2541.6|2528.6|2540.14|2527.14|35
1623221580000|2021-06-09 06:53:00|2540.66|2527.66|2543.36|2530.36|2543.87|2530.87|2540.66|2527.66|38
1623221590000|2021-06-09 06:53:10|2543.17|2530.17|2543.17|2530.17|2543.55|2530.55|2542.59|2529.59|30
1623221600000|2021-06-09 06:53:20|2543.18|2530.18|2543.5|2530.5|2544.26|2531.26|2543.18|2530.18|38
1623221610000|2021-06-09 06:53:30|2543.28|2530.28|2543.74|2530.74|2544.06|2531.06|2543.01|2530.01|33
1623221620000|2021-06-09 06:53:40|2543.73|2530.73|2544.8|2531.8|2545.29|2532.29|2543.73|2530.73|36
1623221630000|2021-06-09 06:53:50|2544.85|2531.85|2546|2533|2546|2533|2544.68|2531.68|35
1623221640000|2021-06-09 06:54:00|2545.89|2532.89|2545.4|2532.4|2546.2|2533.2|2545.4|2532.4|32
1623221650000|2021-06-09 06:54:10|2545.5|2532.5|2545.22|2532.22|2546.41|2533.41|2544.78|2531.78|39
1623221660000|2021-06-09 06:54:20|2545.38|2532.38|2547.7|2534.7|2549.09|2536.09|2545.3|2532.3|39
1623221670000|2021-06-09 06:54:30|2548.36|2535.36|2546.45|2533.45|2549.07|2536.07|2546.35|2533.35|38
1623221680000|2021-06-09 06:54:40|2546.39|2533.39|2545.68|2532.68|2547.6|2534.6|2545.68|2532.68|33
1623221690000|2021-06-09 06:54:50|2546|2533|2546.25|2533.25|2546.71|2533.71|2545.69|2532.69|38
1623221700000|2021-06-09 06:55:00|2546.23|2533.23|2545.93|2532.93|2546.33|2533.33|2544.36|2531.36|36
1623221710000|2021-06-09 06:55:10|2546.03|2533.03|2545.71|2532.71|2546.12|2533.12|2545.67|2532.67|32
1623221720000|2021-06-09 06:55:20|2545.68|2532.68|2544.08|2531.08|2545.68|2532.68|2543.45|2530.45|32
1623221730000|2021-06-09 06:55:30|2544.06|2531.06|2545.25|2532.25|2545.43|2532.43|2543.89|2530.89|33
1623221740000|2021-06-09 06:55:40|2545.12|2532.12|2544.67|2531.67|2545.22|2532.22|2544.6|2531.6|31
1623221750000|2021-06-09 06:55:50|2544.58|2531.58|2541.59|2528.59|2544.64|2531.64|2541.58|2528.58|35
1623221760000|2021-06-09 06:56:00|2541.57|2528.57|2541.81|2528.81|2543.03|2530.03|2541.33|2528.33|36
1623221770000|2021-06-09 06:56:10|2541.66|2528.66|2541.81|2528.81|2541.81|2528.81|2540.81|2527.81|34
1623221780000|2021-06-09 06:56:20|2541.91|2528.91|2541.68|2528.68|2542.41|2529.41|2541.66|2528.66|30
1623221790000|2021-06-09 06:56:30|2541.69|2528.69|2539.02|2526.02|2541.75|2528.75|2539.02|2526.02|34
1623221800000|2021-06-09 06:56:40|2539.03|2526.03|2539.59|2526.59|2540.17|2527.17|2538.72|2525.72|40
1623221810000|2021-06-09 06:56:50|2539.57|2526.57|2539.57|2526.57|2540.07|2527.07|2539.23|2526.23|35
1623221820000|2021-06-09 06:57:00|2539.69|2526.69|2537.97|2524.97|2539.69|2526.69|2537.97|2524.97|36
1623221830000|2021-06-09 06:57:10|2538.01|2525.01|2538.21|2525.21|2538.87|2525.87|2537.73|2524.73|38
1623221840000|2021-06-09 06:57:20|2537.87|2524.87|2537.52|2524.52|2537.93|2524.93|2537.35|2524.35|37
1623221850000|2021-06-09 06:57:30|2537.39|2524.39|2537.72|2524.72|2537.72|2524.72|2537.06|2524.06|30
1623221860000|2021-06-09 06:57:40|2537.55|2524.55|2538.27|2525.27|2538.47|2525.47|2537.55|2524.55|36
1623221870000|2021-06-09 06:57:50|2538.4|2525.4|2540.93|2527.93|2541.04|2528.04|2538.4|2525.4|38
1623221880000|2021-06-09 06:58:00|2540.99|2527.99|2539.55|2526.55|2541|2528|2538.79|2525.79|31
1623221890000|2021-06-09 06:58:10|2539.5|2526.5|2541.07|2528.07|2541.3|2528.3|2539.08|2526.08|36
1623221900000|2021-06-09 06:58:20|2541.2|2528.2|2539.94|2526.94|2541.2|2528.2|2539.41|2526.41|35
1623221910000|2021-06-09 06:58:30|2540|2527|2538.12|2525.12|2540.22|2527.22|2537.98|2524.98|34
1623221920000|2021-06-09 06:58:40|2538|2525|2537.1|2524.1|2538.5|2525.5|2536.85|2523.85|36
1623221930000|2021-06-09 06:58:50|2536.95|2523.95|2539.1|2526.1|2539.24|2526.24|2536.86|2523.86|36
1623221940000|2021-06-09 06:59:00|2538.91|2525.91|2538.55|2525.55|2538.94|2525.94|2538.55|2525.55|32
1623221950000|2021-06-09 06:59:10|2538.54|2525.54|2538.91|2525.91|2539.03|2526.03|2537.9|2524.9|27
1623221960000|2021-06-09 06:59:20|2538.83|2525.83|2538.78|2525.78|2539.44|2526.44|2538.7|2525.7|28
1623221970000|2021-06-09 06:59:30|2538.64|2525.64|2541.22|2528.22|2541.42|2528.42|2538.64|2525.64|31
1623221980000|2021-06-09 06:59:40|2541.33|2528.33|2540.19|2527.19|2541.37|2528.37|2539.85|2526.85|27
1623221990000|2021-06-09 06:59:50|2540.24|2527.24|2541.31|2528.31|2541.38|2528.38|2540.17|2527.17|27
1623222000000|2021-06-09 07:00:00|2541.3|2528.3|2541.44|2528.44|2542.09|2529.09|2541.23|2528.23|34
1623222010000|2021-06-09 07:00:10|2541.72|2528.72|2539.67|2526.67|2541.88|2528.88|2539.56|2526.56|37
1623222020000|2021-06-09 07:00:20|2539.73|2526.73|2535.83|2522.83|2539.73|2526.73|2535.83|2522.83|36
1623222030000|2021-06-09 07:00:30|2535.94|2522.94|2534.97|2521.97|2536.02|2523.02|2534.97|2521.97|38
1623222040000|2021-06-09 07:00:40|2535.06|2522.06|2537.73|2524.73|2537.94|2524.94|2535.06|2522.06|37
1623222050000|2021-06-09 07:00:50|2537.82|2524.82|2534.83|2521.83|2537.82|2524.82|2534.76|2521.76|36
1623222060000|2021-06-09 07:01:00|2534.73|2521.73|2533.59|2520.59|2535.35|2522.35|2533.47|2520.47|33
1623222070000|2021-06-09 07:01:10|2533.49|2520.49|2532.82|2519.82|2533.87|2520.87|2532.59|2519.59|36
1623222080000|2021-06-09 07:01:20|2532.72|2519.72|2530.63|2517.63|2532.81|2519.81|2530.63|2517.63|37
1623222090000|2021-06-09 07:01:30|2530.59|2517.59|2528.17|2515.17|2530.67|2517.67|2527.98|2514.98|37
1623222100000|2021-06-09 07:01:40|2528.09|2515.09|2529.04|2516.04|2529.33|2516.33|2527.82|2514.82|36
1623222110000|2021-06-09 07:01:50|2529.05|2516.05|2526.43|2513.43|2529.05|2516.05|2526.43|2513.43|34
1623222120000|2021-06-09 07:02:00|2526.44|2513.44|2532.21|2519.21|2532.21|2519.21|2526.18|2513.18|35
1623222130000|2021-06-09 07:02:10|2531.96|2518.96|2532.61|2519.61|2533.88|2520.88|2531.9|2518.9|38
1623222140000|2021-06-09 07:02:20|2532.74|2519.74|2531.9|2518.9|2533.28|2520.28|2531.39|2518.39|38
1623222150000|2021-06-09 07:02:30|2532.19|2519.19|2532.84|2519.84|2532.84|2519.84|2531.47|2518.47|35
1623222160000|2021-06-09 07:02:40|2532.65|2519.65|2536.4|2523.4|2536.63|2523.63|2532.59|2519.59|39
1623222170000|2021-06-09 07:02:50|2536.38|2523.38|2538.02|2525.02|2538.02|2525.02|2536.24|2523.24|34
1623222180000|2021-06-09 07:03:00|2537.97|2524.97|2535.81|2522.81|2537.99|2524.99|2535.8|2522.8|35
1623222190000|2021-06-09 07:03:10|2535.94|2522.94|2532.71|2519.71|2535.94|2522.94|2532.16|2519.16|37
1623222200000|2021-06-09 07:03:20|2533.71|2520.71|2534.93|2521.93|2536.28|2523.28|2533.71|2520.71|38
1623222210000|2021-06-09 07:03:30|2534.82|2521.82|2535.32|2522.32|2535.4|2522.4|2534.8|2521.8|30
1623222220000|2021-06-09 07:03:40|2535.29|2522.29|2537.17|2524.17|2537.17|2524.17|2534.85|2521.85|37
1623222230000|2021-06-09 07:03:50|2537.42|2524.42|2538.26|2525.26|2538.88|2525.88|2536.91|2523.91|39
1623222240000|2021-06-09 07:04:00|2538.4|2525.4|2541.75|2528.75|2542|2529|2538.4|2525.4|36
1623222250000|2021-06-09 07:04:10|2541.63|2528.63|2544.16|2531.16|2544.22|2531.22|2541.32|2528.32|38
1623222260000|2021-06-09 07:04:20|2543.85|2530.85|2542.65|2529.65|2544.63|2531.63|2542.07|2529.07|39
1623222270000|2021-06-09 07:04:30|2542.64|2529.64|2543.08|2530.08|2544.01|2531.01|2542.64|2529.64|38
1623222280000|2021-06-09 07:04:40|2543.55|2530.55|2540.68|2527.68|2543.56|2530.56|2540.68|2527.68|39
1623222290000|2021-06-09 07:04:50|2540.61|2527.61|2541.82|2528.82|2542|2529|2540.61|2527.61|38
1623222300000|2021-06-09 07:05:00|2541.88|2528.88|2542.39|2529.39|2542.45|2529.45|2541.79|2528.79|34
1623222310000|2021-06-09 07:05:10|2542.42|2529.42|2542.69|2529.69|2543.29|2530.29|2542.29|2529.29|35
1623222320000|2021-06-09 07:05:20|2542.46|2529.46|2544.35|2531.35|2544.65|2531.65|2542.46|2529.46|34
1623222330000|2021-06-09 07:05:30|2544.52|2531.52|2547.25|2534.25|2547.64|2534.64|2544.25|2531.25|37
1623222340000|2021-06-09 07:05:40|2547.05|2534.05|2544.06|2531.06|2547.05|2534.05|2543.36|2530.36|30
1623222350000|2021-06-09 07:05:50|2544.03|2531.03|2547.86|2534.86|2547.86|2534.86|2543.92|2530.92|33
1623222360000|2021-06-09 07:06:00|2547.93|2534.93|2548.2|2535.2|2548.7|2535.7|2547.02|2534.02|37
1623222370000|2021-06-09 07:06:10|2548.59|2535.59|2546.49|2533.49|2548.66|2535.66|2546.49|2533.49|36
1623222380000|2021-06-09 07:06:20|2546.18|2533.18|2543.63|2530.63|2546.18|2533.18|2543.31|2530.31|35
1623222390000|2021-06-09 07:06:30|2543.61|2530.61|2544.71|2531.71|2544.71|2531.71|2543.47|2530.47|38
1623222400000|2021-06-09 07:06:40|2544.78|2531.78|2541.45|2528.45|2544.78|2531.78|2541.01|2528.01|36
1623222410000|2021-06-09 07:06:50|2541.46|2528.46|2539.43|2526.43|2541.46|2528.46|2539.4|2526.4|39
1623222420000|2021-06-09 07:07:00|2538.83|2525.83|2541.47|2528.47|2541.94|2528.94|2538.83|2525.83|38
1623222430000|2021-06-09 07:07:10|2542.11|2529.11|2541.38|2528.38|2542.25|2529.25|2541.2|2528.2|30
1623222440000|2021-06-09 07:07:20|2541.45|2528.45|2540.96|2527.96|2542.12|2529.12|2540.35|2527.35|34
1623222450000|2021-06-09 07:07:30|2540.66|2527.66|2539.37|2526.37|2540.96|2527.96|2539.34|2526.34|37
1623222460000|2021-06-09 07:07:40|2539.27|2526.27|2537.41|2524.41|2539.27|2526.27|2537.36|2524.36|33
1623222470000|2021-06-09 07:07:50|2537.4|2524.4|2537.23|2524.23|2537.65|2524.65|2536.85|2523.85|32
1623222480000|2021-06-09 07:08:00|2537.26|2524.26|2536.02|2523.02|2537.53|2524.53|2536.02|2523.02|33
1623222490000|2021-06-09 07:08:10|2536.35|2523.35|2537.78|2524.78|2537.82|2524.82|2535.29|2522.29|33
1623222500000|2021-06-09 07:08:20|2537.84|2524.84|2537.76|2524.76|2539.31|2526.31|2537.63|2524.63|31
1623222510000|2021-06-09 07:08:30|2537.72|2524.72|2537.21|2524.21|2537.72|2524.72|2536.99|2523.99|33
1623222520000|2021-06-09 07:08:40|2537.14|2524.14|2536.72|2523.72|2537.15|2524.15|2536.48|2523.48|29
1623222530000|2021-06-09 07:08:50|2536.74|2523.74|2536.75|2523.75|2537.01|2524.01|2536.39|2523.39|27
1623222540000|2021-06-09 07:09:00|2536.76|2523.76|2535.08|2522.08|2536.85|2523.85|2535.06|2522.06|27
1623222550000|2021-06-09 07:09:10|2535.07|2522.07|2534.2|2521.2|2535.07|2522.07|2533.96|2520.96|34
1623222560000|2021-06-09 07:09:20|2534.23|2521.23|2534.74|2521.74|2534.91|2521.91|2533.59|2520.59|32
1623222570000|2021-06-09 07:09:30|2534.71|2521.71|2536.22|2523.22|2537.1|2524.1|2534.71|2521.71|35
1623222580000|2021-06-09 07:09:40|2536.26|2523.26|2536.84|2523.84|2537.2|2524.2|2536.26|2523.26|31
1623222590000|2021-06-09 07:09:50|2536.82|2523.82|2537.17|2524.17|2537.26|2524.26|2536.66|2523.66|27
1623222600000|2021-06-09 07:10:00|2537.26|2524.26|2537.31|2524.31|2537.37|2524.37|2536.71|2523.71|34
1623222610000|2021-06-09 07:10:10|2537.34|2524.34|2536.92|2523.92|2537.83|2524.83|2536.89|2523.89|32
1623222620000|2021-06-09 07:10:20|2536.96|2523.96|2534.45|2521.45|2536.96|2523.96|2534.45|2521.45|28
1623222630000|2021-06-09 07:10:30|2534.3|2521.3|2534.53|2521.53|2535.75|2522.75|2534.3|2521.3|36
1623222640000|2021-06-09 07:10:40|2534.49|2521.49|2534.6|2521.6|2535.08|2522.08|2534.18|2521.18|33
1623222650000|2021-06-09 07:10:50|2534.67|2521.67|2534.13|2521.13|2534.71|2521.71|2534.13|2521.13|23
1623222660000|2021-06-09 07:11:00|2534.14|2521.14|2533.43|2520.43|2534.81|2521.81|2533.42|2520.42|35
1623222670000|2021-06-09 07:11:10|2533.35|2520.35|2533.4|2520.4|2533.68|2520.68|2533.29|2520.29|29
1623222680000|2021-06-09 07:11:20|2533.39|2520.39|2532.48|2519.48|2533.44|2520.44|2530.31|2517.31|36
1623222690000|2021-06-09 07:11:30|2531.88|2518.88|2529.44|2516.44|2532.17|2519.17|2529.39|2516.39|33
1623222700000|2021-06-09 07:11:40|2529.92|2516.92|2530.85|2517.85|2531.02|2518.02|2529.48|2516.48|38
1623222710000|2021-06-09 07:11:50|2530.83|2517.83|2530.2|2517.2|2530.95|2517.95|2529.82|2516.82|35
1623222720000|2021-06-09 07:12:00|2530.18|2517.18|2533.55|2520.55|2533.72|2520.72|2530.17|2517.17|35
1623222730000|2021-06-09 07:12:10|2533.47|2520.47|2534.21|2521.21|2534.74|2521.74|2533.38|2520.38|32
1623222740000|2021-06-09 07:12:20|2534.27|2521.27|2533.52|2520.52|2534.38|2521.38|2533.52|2520.52|36
1623222750000|2021-06-09 07:12:30|2533.68|2520.68|2532.46|2519.46|2533.69|2520.69|2532.38|2519.38|36
1623222760000|2021-06-09 07:12:40|2532.28|2519.28|2532.35|2519.35|2532.5|2519.5|2531.72|2518.72|22
1623222770000|2021-06-09 07:12:50|2532.31|2519.31|2532.66|2519.66|2533.03|2520.03|2532.24|2519.24|31
1623222780000|2021-06-09 07:13:00|2532.52|2519.52|2530.59|2517.59|2532.52|2519.52|2530.59|2517.59|35
1623222790000|2021-06-09 07:13:10|2530.61|2517.61|2531.14|2518.14|2531.35|2518.35|2530.45|2517.45|24
1623222800000|2021-06-09 07:13:20|2531.15|2518.15|2530.24|2517.24|2531.15|2518.15|2530.24|2517.24|34
1623222810000|2021-06-09 07:13:30|2530.23|2517.23|2532.4|2519.4|2533.19|2520.19|2530.09|2517.09|39
1623222820000|2021-06-09 07:13:40|2532.57|2519.57|2533.51|2520.51|2533.62|2520.62|2532.57|2519.57|38
1623222830000|2021-06-09 07:13:50|2533.55|2520.55|2532.45|2519.45|2533.73|2520.73|2532.33|2519.33|36
1623222840000|2021-06-09 07:14:00|2531.63|2518.63|2531.36|2518.36|2532.65|2519.65|2531.36|2518.36|31
1623222850000|2021-06-09 07:14:10|2531.46|2518.46|2535.2|2522.2|2535.2|2522.2|2531.46|2518.46|39
1623222860000|2021-06-09 07:14:20|2535.08|2522.08|2533.2|2520.2|2535.08|2522.08|2533.15|2520.15|34
1623222870000|2021-06-09 07:14:30|2533.23|2520.23|2533.15|2520.15|2533.72|2520.72|2532.33|2519.33|34
1623222880000|2021-06-09 07:14:40|2533.17|2520.17|2533.29|2520.29|2533.42|2520.42|2532.58|2519.58|32
1623222890000|2021-06-09 07:14:50|2533.32|2520.32|2532.59|2519.59|2533.72|2520.72|2532.59|2519.59|33
1623222900000|2021-06-09 07:15:00|2532.65|2519.65|2531.55|2518.55|2532.65|2519.65|2531.33|2518.33|35
1623222910000|2021-06-09 07:15:10|2531.64|2518.64|2531.05|2518.05|2532.3|2519.3|2530.68|2517.68|31
1623222920000|2021-06-09 07:15:20|2531.01|2518.01|2531.09|2518.09|2531.18|2518.18|2530.92|2517.92|25
1623222930000|2021-06-09 07:15:30|2530.93|2517.93|2531.18|2518.18|2531.19|2518.19|2530.75|2517.75|29
1623222940000|2021-06-09 07:15:40|2531.11|2518.11|2532.8|2519.8|2533|2520|2531.11|2518.11|31
1623222950000|2021-06-09 07:15:50|2532.52|2519.52|2532.95|2519.95|2533.05|2520.05|2532.34|2519.34|27
1623222960000|2021-06-09 07:16:00|2532.92|2519.92|2536.05|2523.05|2536.05|2523.05|2532.92|2519.92|32
1623222970000|2021-06-09 07:16:10|2536.04|2523.04|2537.35|2524.35|2537.35|2524.35|2536.02|2523.02|31
1623222980000|2021-06-09 07:16:20|2537.32|2524.32|2534.65|2521.65|2537.58|2524.58|2534.65|2521.65|34
1623222990000|2021-06-09 07:16:30|2534.66|2521.66|2532.92|2519.92|2534.94|2521.94|2532.91|2519.91|36
1623223000000|2021-06-09 07:16:40|2532.85|2519.85|2533.58|2520.58|2533.61|2520.61|2532.85|2519.85|34
1623223010000|2021-06-09 07:16:50|2533.55|2520.55|2533.64|2520.64|2534.06|2521.06|2533.25|2520.25|34
1623223020000|2021-06-09 07:17:00|2534.37|2521.37|2531.76|2518.76|2534.37|2521.37|2531.73|2518.73|39
1623223030000|2021-06-09 07:17:10|2531.71|2518.71|2531.45|2518.45|2532.07|2519.07|2531.36|2518.36|33
1623223040000|2021-06-09 07:17:20|2531.53|2518.53|2533.31|2520.31|2533.5|2520.5|2531.43|2518.43|32
1623223050000|2021-06-09 07:17:30|2533.23|2520.23|2531.97|2518.97|2533.29|2520.29|2531.9|2518.9|33
1623223060000|2021-06-09 07:17:40|2531.98|2518.98|2532.56|2519.56|2532.67|2519.67|2531.83|2518.83|32
1623223070000|2021-06-09 07:17:50|2532.47|2519.47|2531.61|2518.61|2533.16|2520.16|2531.26|2518.26|34
1623223080000|2021-06-09 07:18:00|2531.67|2518.67|2531.01|2518.01|2531.67|2518.67|2530.59|2517.59|28
1623223090000|2021-06-09 07:18:10|2531.36|2518.36|2532.33|2519.33|2532.51|2519.51|2531.36|2518.36|29
1623223100000|2021-06-09 07:18:20|2532.39|2519.39|2532.45|2519.45|2532.59|2519.59|2532.06|2519.06|30
1623223110000|2021-06-09 07:18:30|2532.44|2519.44|2532.03|2519.03|2532.44|2519.44|2531.6|2518.6|30
1623223120000|2021-06-09 07:18:40|2531.96|2518.96|2531.77|2518.77|2532.15|2519.15|2531.06|2518.06|34
1623223130000|2021-06-09 07:18:50|2531.74|2518.74|2531.69|2518.69|2532.04|2519.04|2531.39|2518.39|33
1623223140000|2021-06-09 07:19:00|2531.6|2518.6|2532.37|2519.37|2532.69|2519.69|2531.41|2518.41|32
1623223150000|2021-06-09 07:19:10|2532.38|2519.38|2530.8|2517.8|2532.42|2519.42|2530.69|2517.69|28
1623223160000|2021-06-09 07:19:20|2530.77|2517.77|2530.07|2517.07|2530.77|2517.77|2529.67|2516.67|35
1623223170000|2021-06-09 07:19:30|2530.08|2517.08|2530|2517|2530.56|2517.56|2529.72|2516.72|37
1623223180000|2021-06-09 07:19:40|2530.2|2517.2|2528.96|2515.96|2531.12|2518.12|2528.96|2515.96|37
1623223190000|2021-06-09 07:19:50|2528.98|2515.98|2528.59|2515.59|2530.11|2517.11|2528.58|2515.58|35
1623223200000|2021-06-09 07:20:00|2528.57|2515.57|2527.77|2514.77|2528.79|2515.79|2527.45|2514.45|30
1623223210000|2021-06-09 07:20:10|2527.61|2514.61|2528.57|2515.57|2528.88|2515.88|2526.96|2513.96|33
1623223220000|2021-06-09 07:20:20|2528.72|2515.72|2530.07|2517.07|2530.07|2517.07|2528.11|2515.11|38
1623223230000|2021-06-09 07:20:30|2529.94|2516.94|2529.07|2516.07|2530.45|2517.45|2529.06|2516.06|36
1623223240000|2021-06-09 07:20:40|2529|2516|2528.55|2515.55|2529.15|2516.15|2528.08|2515.08|36
1623223250000|2021-06-09 07:20:50|2528.58|2515.58|2528.58|2515.58|2528.6|2515.6|2527.68|2514.68|21
1623223260000|2021-06-09 07:21:00|2528.56|2515.56|2529.87|2516.87|2529.87|2516.87|2528.25|2515.25|31
1623223270000|2021-06-09 07:21:10|2529.82|2516.82|2528.53|2515.53|2529.97|2516.97|2528.53|2515.53|32
1623223280000|2021-06-09 07:21:20|2528.39|2515.39|2528.88|2515.88|2528.88|2515.88|2527.26|2514.26|35
1623223290000|2021-06-09 07:21:30|2528.93|2515.93|2527.89|2514.89|2528.93|2515.93|2527.89|2514.89|32
1623223300000|2021-06-09 07:21:40|2527.9|2514.9|2527.67|2514.67|2528.02|2515.02|2527.48|2514.48|34
1623223310000|2021-06-09 07:21:50|2527.71|2514.71|2527.99|2514.99|2528.03|2515.03|2526.71|2513.71|23
1623223320000|2021-06-09 07:22:00|2528.22|2515.22|2528.23|2515.23|2528.25|2515.25|2527.96|2514.96|13
1623223330000|2021-06-09 07:22:10|2528.19|2515.19|2528.22|2515.22|2528.74|2515.74|2528.14|2515.14|23
1623223340000|2021-06-09 07:22:20|2528.18|2515.18|2528.23|2515.23|2528.82|2515.82|2527.77|2514.77|26
1623223350000|2021-06-09 07:22:30|2528.25|2515.25|2528|2515|2528.61|2515.61|2528|2515|24
1623223360000|2021-06-09 07:22:40|2527.92|2514.92|2526.41|2513.41|2527.92|2514.92|2526.07|2513.07|32
1623223370000|2021-06-09 07:22:50|2526.56|2513.56|2526.73|2513.73|2526.79|2513.79|2526.25|2513.25|37
1623223380000|2021-06-09 07:23:00|2526.74|2513.74|2524.21|2511.21|2527.47|2514.47|2524.21|2511.21|36
1623223390000|2021-06-09 07:23:10|2524.1|2511.1|2524.37|2511.37|2524.98|2511.98|2523.89|2510.89|38
1623223400000|2021-06-09 07:23:20|2524.34|2511.34|2522.74|2509.74|2525.45|2512.45|2522.74|2509.74|38
1623223410000|2021-06-09 07:23:30|2522.67|2509.67|2522.83|2509.83|2523.63|2510.63|2522.01|2509.01|39
1623223420000|2021-06-09 07:23:40|2522.9|2509.9|2523.18|2510.18|2523.18|2510.18|2522.35|2509.35|34
1623223430000|2021-06-09 07:23:50|2523.36|2510.36|2524.63|2511.63|2524.63|2511.63|2523.28|2510.28|36
1623223440000|2021-06-09 07:24:00|2524.61|2511.61|2525.91|2512.91|2525.96|2512.96|2524.61|2511.61|35
1623223450000|2021-06-09 07:24:10|2525.84|2512.84|2526.74|2513.74|2526.85|2513.85|2525.76|2512.76|28
1623223460000|2021-06-09 07:24:20|2526.73|2513.73|2526.68|2513.68|2526.93|2513.93|2526.21|2513.21|38
1623223470000|2021-06-09 07:24:30|2526.67|2513.67|2524.98|2511.98|2526.67|2513.67|2524.88|2511.88|34
1623223480000|2021-06-09 07:24:40|2524.95|2511.95|2523.82|2510.82|2525.28|2512.28|2523.6|2510.6|36
1623223490000|2021-06-09 07:24:50|2523.81|2510.81|2523.15|2510.15|2523.83|2510.83|2523.05|2510.05|27
1623223500000|2021-06-09 07:25:00|2523.11|2510.11|2522.54|2509.54|2524.51|2511.51|2522.47|2509.47|35
1623223510000|2021-06-09 07:25:10|2522.55|2509.55|2522.58|2509.58|2522.62|2509.62|2521.73|2508.73|32
1623223520000|2021-06-09 07:25:20|2522.48|2509.48|2522.56|2509.56|2523.02|2510.02|2522.45|2509.45|34
1623223530000|2021-06-09 07:25:30|2522.61|2509.61|2523.18|2510.18|2523.18|2510.18|2522.58|2509.58|26
1623223540000|2021-06-09 07:25:40|2523.32|2510.32|2523.99|2510.99|2523.99|2510.99|2522.51|2509.51|35
1623223550000|2021-06-09 07:25:50|2524.08|2511.08|2526.32|2513.32|2526.32|2513.32|2524.08|2511.08|37
1623223560000|2021-06-09 07:26:00|2526.35|2513.35|2524.83|2511.83|2526.4|2513.4|2524.78|2511.78|34
1623223570000|2021-06-09 07:26:10|2524.73|2511.73|2522.98|2509.98|2524.73|2511.73|2522.7|2509.7|31
1623223580000|2021-06-09 07:26:20|2523.07|2510.07|2523.76|2510.76|2524.22|2511.22|2522.82|2509.82|30
1623223590000|2021-06-09 07:26:30|2523.83|2510.83|2523.35|2510.35|2523.86|2510.86|2523.35|2510.35|27
1623223600000|2021-06-09 07:26:40|2523.34|2510.34|2522.56|2509.56|2523.34|2510.34|2522.55|2509.55|29
1623223610000|2021-06-09 07:26:50|2522.71|2509.71|2523.67|2510.67|2523.67|2510.67|2522.51|2509.51|34
1623223620000|2021-06-09 07:27:00|2523.64|2510.64|2525.29|2512.29|2525.39|2512.39|2523.51|2510.51|36
1623223630000|2021-06-09 07:27:10|2525.26|2512.26|2525.92|2512.92|2525.99|2512.99|2524.72|2511.72|35
1623223640000|2021-06-09 07:27:20|2525.82|2512.82|2524.28|2511.28|2525.82|2512.82|2523.92|2510.92|29
1623223650000|2021-06-09 07:27:30|2524.45|2511.45|2524.55|2511.55|2524.84|2511.84|2524.07|2511.07|34
1623223660000|2021-06-09 07:27:40|2524.57|2511.57|2524.29|2511.29|2524.99|2511.99|2524.27|2511.27|30
1623223670000|2021-06-09 07:27:50|2524.37|2511.37|2522.46|2509.46|2524.64|2511.64|2522.46|2509.46|29
1623223680000|2021-06-09 07:28:00|2521.76|2508.76|2521.09|2508.09|2521.94|2508.94|2520.97|2507.97|36
1623223690000|2021-06-09 07:28:10|2521.08|2508.08|2521.54|2508.54|2521.83|2508.83|2520.58|2507.58|32
1623223700000|2021-06-09 07:28:20|2521.2|2508.2|2521.65|2508.65|2521.78|2508.78|2521.08|2508.08|30
1623223710000|2021-06-09 07:28:30|2521.05|2508.05|2521.35|2508.35|2521.45|2508.45|2520.93|2507.93|31
1623223720000|2021-06-09 07:28:40|2521.32|2508.32|2519.83|2506.83|2521.33|2508.33|2519.83|2506.83|35
1623223730000|2021-06-09 07:28:50|2519.87|2506.87|2521.21|2508.21|2521.21|2508.21|2519.74|2506.74|34
1623223740000|2021-06-09 07:29:00|2521.22|2508.22|2522.09|2509.09|2522.29|2509.29|2521.22|2508.22|25
1623223750000|2021-06-09 07:29:10|2522.08|2509.08|2521.86|2508.86|2522.55|2509.55|2521.18|2508.18|37
1623223760000|2021-06-09 07:29:20|2521.75|2508.75|2523.48|2510.48|2523.79|2510.79|2521.75|2508.75|31
1623223770000|2021-06-09 07:29:30|2524.08|2511.08|2522.65|2509.65|2524.08|2511.08|2522.3|2509.3|24
1623223780000|2021-06-09 07:29:40|2522.63|2509.63|2523.12|2510.12|2523.24|2510.24|2522.59|2509.59|27
1623223790000|2021-06-09 07:29:50|2523.16|2510.16|2522.96|2509.96|2523.18|2510.18|2522.88|2509.88|23
1623223800000|2021-06-09 07:30:00|2523.01|2510.01|2522.46|2509.46|2523.83|2510.83|2522.46|2509.46|30
1623223810000|2021-06-09 07:30:10|2522.55|2509.55|2520.84|2507.84|2522.58|2509.58|2520.82|2507.82|35
1623223820000|2021-06-09 07:30:20|2520.88|2507.88|2520.06|2507.06|2521.1|2508.1|2519.98|2506.98|36
1623223830000|2021-06-09 07:30:30|2520.01|2507.01|2521.58|2508.58|2521.63|2508.63|2519.59|2506.59|34
1623223840000|2021-06-09 07:30:40|2521.56|2508.56|2521.27|2508.27|2521.7|2508.7|2521.15|2508.15|34
1623223850000|2021-06-09 07:30:50|2521.29|2508.29|2522.04|2509.04|2522.1|2509.1|2521.13|2508.13|34
1623223860000|2021-06-09 07:31:00|2522.06|2509.06|2522.5|2509.5|2523.12|2510.12|2522.01|2509.01|29
1623223870000|2021-06-09 07:31:10|2522.53|2509.53|2523.54|2510.54|2523.76|2510.76|2521.89|2508.89|38
1623223880000|2021-06-09 07:31:20|2523.56|2510.56|2524.29|2511.29|2524.29|2511.29|2522.89|2509.89|31
1623223890000|2021-06-09 07:31:30|2524.66|2511.66|2525.14|2512.14|2525.14|2512.14|2523.81|2510.81|39
1623223900000|2021-06-09 07:31:40|2525.52|2512.52|2526.49|2513.49|2526.49|2513.49|2524.57|2511.57|37
1623223910000|2021-06-09 07:31:50|2526.48|2513.48|2526.48|2513.48|2526.67|2513.67|2526.13|2513.13|30
1623223920000|2021-06-09 07:32:00|2526.47|2513.47|2526.98|2513.98|2527.13|2514.13|2526.29|2513.29|28
1623223930000|2021-06-09 07:32:10|2526.99|2513.99|2528.44|2515.44|2528.63|2515.63|2526.99|2513.99|33
1623223940000|2021-06-09 07:32:20|2528.33|2515.33|2527.05|2514.05|2529.11|2516.11|2527.05|2514.05|33
1623223950000|2021-06-09 07:32:30|2527.08|2514.08|2526.67|2513.67|2527.08|2514.08|2526.27|2513.27|33
1623223960000|2021-06-09 07:32:40|2526.68|2513.68|2527.53|2514.53|2527.73|2514.73|2526.6|2513.6|35
1623223970000|2021-06-09 07:32:50|2527.57|2514.57|2527.06|2514.06|2528.62|2515.62|2527.06|2514.06|34
1623223980000|2021-06-09 07:33:00|2527.15|2514.15|2526.37|2513.37|2527.46|2514.46|2526.36|2513.36|37
1623223990000|2021-06-09 07:33:10|2526.31|2513.31|2526.27|2513.27|2526.66|2513.66|2526.24|2513.24|29
1623224000000|2021-06-09 07:33:20|2526.34|2513.34|2527.56|2514.56|2527.61|2514.61|2526.22|2513.22|36
1623224010000|2021-06-09 07:33:30|2527.34|2514.34|2526.42|2513.42|2527.4|2514.4|2526.42|2513.42|37
1623224020000|2021-06-09 07:33:40|2526.39|2513.39|2526.18|2513.18|2526.57|2513.57|2526.06|2513.06|33
1623224030000|2021-06-09 07:33:50|2526.2|2513.2|2526.39|2513.39|2526.43|2513.43|2526.1|2513.1|30
1623224040000|2021-06-09 07:34:00|2526.47|2513.47|2527.72|2514.72|2527.89|2514.89|2526.26|2513.26|35
1623224050000|2021-06-09 07:34:10|2527.76|2514.76|2527.7|2514.7|2527.86|2514.86|2527.2|2514.2|30
1623224060000|2021-06-09 07:34:20|2527.74|2514.74|2527.92|2514.92|2528.43|2515.43|2527.67|2514.67|35
1623224070000|2021-06-09 07:34:30|2527.86|2514.86|2528.02|2515.02|2528.02|2515.02|2527.8|2514.8|26
1623224080000|2021-06-09 07:34:40|2528.03|2515.03|2529.8|2516.8|2530.51|2517.51|2528.03|2515.03|33
1623224090000|2021-06-09 07:34:50|2529.91|2516.91|2527.28|2514.28|2529.91|2516.91|2527.22|2514.22|34
1623224100000|2021-06-09 07:35:00|2527.32|2514.32|2526.76|2513.76|2527.32|2514.32|2526.66|2513.66|22
1623224110000|2021-06-09 07:35:10|2526.85|2513.85|2527.23|2514.23|2527.31|2514.31|2526.65|2513.65|25
1623224120000|2021-06-09 07:35:20|2527.4|2514.4|2528.17|2515.17|2528.23|2515.23|2527.33|2514.33|22
1623224130000|2021-06-09 07:35:30|2528.11|2515.11|2528.1|2515.1|2528.22|2515.22|2527.88|2514.88|14
1623224140000|2021-06-09 07:35:40|2528.11|2515.11|2528.46|2515.46|2529.03|2516.03|2527.67|2514.67|36
1623224150000|2021-06-09 07:35:50|2528.76|2515.76|2528.98|2515.98|2529.1|2516.1|2528.35|2515.35|34
1623224160000|2021-06-09 07:36:00|2528.91|2515.91|2528.94|2515.94|2529.05|2516.05|2528.45|2515.45|35
1623224170000|2021-06-09 07:36:10|2528.95|2515.95|2530.35|2517.35|2530.37|2517.37|2528.95|2515.95|27
1623224180000|2021-06-09 07:36:20|2530.38|2517.38|2531.08|2518.08|2531.81|2518.81|2530.38|2517.38|34
1623224190000|2021-06-09 07:36:30|2531.22|2518.22|2532.29|2519.29|2532.33|2519.33|2531.22|2518.22|32
1623224200000|2021-06-09 07:36:40|2532.3|2519.3|2532.39|2519.39|2532.46|2519.46|2532|2519|24
1623224210000|2021-06-09 07:36:50|2532.48|2519.48|2532.24|2519.24|2532.48|2519.48|2532.23|2519.23|26
1623224220000|2021-06-09 07:37:00|2532.25|2519.25|2533.75|2520.75|2534|2521|2532.21|2519.21|29
1623224230000|2021-06-09 07:37:10|2533.74|2520.74|2534.35|2521.35|2534.44|2521.44|2533.66|2520.66|25
1623224240000|2021-06-09 07:37:20|2533.71|2520.71|2534.25|2521.25|2534.29|2521.29|2532.57|2519.57|36
1623224250000|2021-06-09 07:37:30|2534.33|2521.33|2533.36|2520.36|2534.61|2521.61|2533.36|2520.36|26
1623224260000|2021-06-09 07:37:40|2533.57|2520.57|2533.94|2520.94|2534.13|2521.13|2533.29|2520.29|27
1623224270000|2021-06-09 07:37:50|2533.86|2520.86|2534.9|2521.9|2535|2522|2533.76|2520.76|19
1623224280000|2021-06-09 07:38:00|2534.89|2521.89|2532.65|2519.65|2534.94|2521.94|2532.65|2519.65|30
1623224290000|2021-06-09 07:38:10|2532.64|2519.64|2533.03|2520.03|2533.18|2520.18|2532.61|2519.61|21
1623224300000|2021-06-09 07:38:20|2533.17|2520.17|2532.08|2519.08|2533.17|2520.17|2532.08|2519.08|26
1623224310000|2021-06-09 07:38:30|2532.07|2519.07|2530.8|2517.8|2532.07|2519.07|2530.74|2517.74|25
1623224320000|2021-06-09 07:38:40|2530.83|2517.83|2532.2|2519.2|2532.2|2519.2|2530.75|2517.75|24
1623224330000|2021-06-09 07:38:50|2531.97|2518.97|2531.19|2518.19|2532.28|2519.28|2530.98|2517.98|24
1623224340000|2021-06-09 07:39:00|2531.31|2518.31|2531.04|2518.04|2531.81|2518.81|2531.04|2518.04|26
1623224350000|2021-06-09 07:39:10|2531.02|2518.02|2531.06|2518.06|2531.24|2518.24|2531.02|2518.02|19
1623224360000|2021-06-09 07:39:20|2531.03|2518.03|2531.14|2518.14|2531.24|2518.24|2530.92|2517.92|16
1623224370000|2021-06-09 07:39:30|2531.13|2518.13|2531.14|2518.14|2531.19|2518.19|2531.06|2518.06|27
1623224380000|2021-06-09 07:39:40|2531.11|2518.11|2531.98|2518.98|2532.01|2519.01|2531.1|2518.1|18
1623224390000|2021-06-09 07:39:50|2531.96|2518.96|2532.24|2519.24|2532.42|2519.42|2531.96|2518.96|20
1623224400000|2021-06-09 07:40:00|2532.41|2519.41|2533.93|2520.93|2533.93|2520.93|2532.41|2519.41|17
1623224410000|2021-06-09 07:40:10|2533.92|2520.92|2533.49|2520.49|2534.2|2521.2|2533.44|2520.44|23
1623224420000|2021-06-09 07:40:20|2533.51|2520.51|2533.97|2520.97|2534.16|2521.16|2533.51|2520.51|26
1623224430000|2021-06-09 07:40:30|2533.95|2520.95|2533.99|2520.99|2534.16|2521.16|2533.75|2520.75|25
1623224440000|2021-06-09 07:40:40|2533.88|2520.88|2534.14|2521.14|2534.14|2521.14|2533.61|2520.61|26
1623224450000|2021-06-09 07:40:50|2533.95|2520.95|2534.19|2521.19|2534.31|2521.31|2533.81|2520.81|30
1623224460000|2021-06-09 07:41:00|2534.16|2521.16|2534.67|2521.67|2534.74|2521.74|2534.15|2521.15|22
1623224470000|2021-06-09 07:41:10|2534.65|2521.65|2534.75|2521.75|2534.81|2521.81|2534.65|2521.65|25
1623224480000|2021-06-09 07:41:20|2534.71|2521.71|2534.71|2521.71|2534.79|2521.79|2534.71|2521.71|11
1623224490000|2021-06-09 07:41:30|2534.69|2521.69|2533.38|2520.38|2534.69|2521.69|2533.18|2520.18|23
1623224500000|2021-06-09 07:41:40|2533.23|2520.23|2534.21|2521.21|2534.23|2521.23|2533.2|2520.2|23
1623224510000|2021-06-09 07:41:50|2534.62|2521.62|2535.56|2522.56|2535.57|2522.57|2534.62|2521.62|24
1623224520000|2021-06-09 07:42:00|2535.55|2522.55|2536.8|2523.8|2536.91|2523.91|2535.55|2522.55|16
1623224530000|2021-06-09 07:42:10|2536.86|2523.86|2537.16|2524.16|2537.46|2524.46|2536.77|2523.77|27
1623224540000|2021-06-09 07:42:20|2537.18|2524.18|2537.12|2524.12|2537.29|2524.29|2536.68|2523.68|27
1623224550000|2021-06-09 07:42:30|2537.1|2524.1|2537.16|2524.16|2537.2|2524.2|2536.91|2523.91|19
1623224560000|2021-06-09 07:42:40|2537.18|2524.18|2537.08|2524.08|2537.25|2524.25|2537.08|2524.08|8
1623224570000|2021-06-09 07:42:50|2537.14|2524.14|2537.97|2524.97|2538.01|2525.01|2537.14|2524.14|19
1623224580000|2021-06-09 07:43:00|2537.9|2524.9|2540.56|2527.56|2541.61|2528.61|2537.9|2524.9|34
1623224590000|2021-06-09 07:43:10|2540.54|2527.54|2539.13|2526.13|2540.84|2527.84|2538.98|2525.98|33
1623224600000|2021-06-09 07:43:20|2538.91|2525.91|2539.93|2526.93|2540.1|2527.1|2538.91|2525.91|35
1623224610000|2021-06-09 07:43:30|2540.22|2527.22|2539.61|2526.61|2540.61|2527.61|2539.47|2526.47|28
1623224620000|2021-06-09 07:43:40|2539.63|2526.63|2540.06|2527.06|2540.3|2527.3|2539.39|2526.39|27
1623224630000|2021-06-09 07:43:50|2540.27|2527.27|2540.44|2527.44|2540.5|2527.5|2540.18|2527.18|14
1623224640000|2021-06-09 07:44:00|2540.46|2527.46|2538.54|2525.54|2540.76|2527.76|2538.38|2525.38|31
1623224650000|2021-06-09 07:44:10|2538.49|2525.49|2538.9|2525.9|2538.9|2525.9|2538.4|2525.4|32
1623224660000|2021-06-09 07:44:20|2539.12|2526.12|2539.77|2526.77|2539.85|2526.85|2538.63|2525.63|30
1623224670000|2021-06-09 07:44:30|2539.79|2526.79|2539.41|2526.41|2539.81|2526.81|2539.41|2526.41|20
1623224680000|2021-06-09 07:44:40|2539.15|2526.15|2539.46|2526.46|2539.79|2526.79|2538.61|2525.61|32
1623224690000|2021-06-09 07:44:50|2539.33|2526.33|2538.74|2525.74|2539.57|2526.57|2538.19|2525.19|34
1623224700000|2021-06-09 07:45:00|2538.72|2525.72|2537.39|2524.39|2538.72|2525.72|2537.19|2524.19|22
1623224710000|2021-06-09 07:45:10|2537.4|2524.4|2537.05|2524.05|2537.67|2524.67|2536.99|2523.99|32
1623224720000|2021-06-09 07:45:20|2537.01|2524.01|2536.25|2523.25|2537.01|2524.01|2536.25|2523.25|31
1623224730000|2021-06-09 07:45:30|2536.24|2523.24|2537.82|2524.82|2539.13|2526.13|2536.24|2523.24|28
1623224740000|2021-06-09 07:45:40|2537.83|2524.83|2537.08|2524.08|2537.86|2524.86|2537.03|2524.03|28
1623224750000|2021-06-09 07:45:50|2537.06|2524.06|2536.76|2523.76|2537.11|2524.11|2536.73|2523.73|29
1623224760000|2021-06-09 07:46:00|2536.81|2523.81|2539.04|2526.04|2539.04|2526.04|2536.81|2523.81|29
1623224770000|2021-06-09 07:46:10|2539.06|2526.06|2539.34|2526.34|2540.28|2527.28|2539|2526|27
1623224780000|2021-06-09 07:46:20|2539.45|2526.45|2539.82|2526.82|2539.9|2526.9|2539.23|2526.23|23
1623224790000|2021-06-09 07:46:30|2539.86|2526.86|2538.92|2525.92|2539.88|2526.88|2538.84|2525.84|21
1623224800000|2021-06-09 07:46:40|2538.88|2525.88|2539.05|2526.05|2539.06|2526.06|2538.88|2525.88|13
1623224810000|2021-06-09 07:46:50|2539.02|2526.02|2537.9|2524.9|2539.02|2526.02|2537.9|2524.9|10
1623224820000|2021-06-09 07:47:00|2537.88|2524.88|2537.48|2524.48|2537.88|2524.88|2537.35|2524.35|18
1623224830000|2021-06-09 07:47:10|2537.4|2524.4|2537.33|2524.33|2537.43|2524.43|2537.33|2524.33|5
1623224840000|2021-06-09 07:47:20|2537.28|2524.28|2536.85|2523.85|2537.28|2524.28|2536.85|2523.85|14
1623224850000|2021-06-09 07:47:30|2536.84|2523.84|2537.49|2524.49|2537.49|2524.49|2536.39|2523.39|19
1623224860000|2021-06-09 07:47:40|2537.28|2524.28|2537.04|2524.04|2537.37|2524.37|2537.03|2524.03|21
1623224870000|2021-06-09 07:47:50|2537.02|2524.02|2536.79|2523.79|2537.48|2524.48|2536.79|2523.79|25
1623224880000|2021-06-09 07:48:00|2536.7|2523.7|2537.43|2524.43|2537.98|2524.98|2536.7|2523.7|29
1623224890000|2021-06-09 07:48:10|2537.83|2524.83|2536.83|2523.83|2538.26|2525.26|2536.83|2523.83|35
1623224900000|2021-06-09 07:48:20|2536.53|2523.53|2534.54|2521.54|2536.53|2523.53|2533.98|2520.98|28
1623224910000|2021-06-09 07:48:30|2534.47|2521.47|2534.16|2521.16|2534.47|2521.47|2531.98|2518.98|38
1623224920000|2021-06-09 07:48:40|2534.13|2521.13|2532.1|2519.1|2534.13|2521.13|2531.79|2518.79|37
1623224930000|2021-06-09 07:48:50|2532.19|2519.19|2531.37|2518.37|2532.19|2519.19|2531.13|2518.13|35
1623224940000|2021-06-09 07:49:00|2531.42|2518.42|2531.7|2518.7|2531.92|2518.92|2531.25|2518.25|29
1623224950000|2021-06-09 07:49:10|2531.79|2518.79|2530.16|2517.16|2531.79|2518.79|2530.16|2517.16|31
1623224960000|2021-06-09 07:49:20|2530.22|2517.22|2529.1|2516.1|2531.06|2518.06|2529.1|2516.1|34
1623224970000|2021-06-09 07:49:30|2529.15|2516.15|2528.84|2515.84|2529.66|2516.66|2528.07|2515.07|30
1623224980000|2021-06-09 07:49:40|2528.9|2515.9|2530.3|2517.3|2530.44|2517.44|2528.86|2515.86|34
1623224990000|2021-06-09 07:49:50|2530.26|2517.26|2530.58|2517.58|2530.76|2517.76|2529.7|2516.7|25
1623225000000|2021-06-09 07:50:00|2530.57|2517.57|2529.51|2516.51|2530.57|2517.57|2529.51|2516.51|23
1623225010000|2021-06-09 07:50:10|2529.53|2516.53|2528.06|2515.06|2529.58|2516.58|2528.03|2515.03|30
1623225020000|2021-06-09 07:50:20|2527.55|2514.55|2526.4|2513.4|2527.55|2514.55|2526.32|2513.32|31
1623225030000|2021-06-09 07:50:30|2526.37|2513.37|2527.71|2514.71|2527.94|2514.94|2526.18|2513.18|35
1623225040000|2021-06-09 07:50:40|2527.86|2514.86|2530.33|2517.33|2530.33|2517.33|2527.86|2514.86|35
1623225050000|2021-06-09 07:50:50|2529.94|2516.94|2527.66|2514.66|2530.02|2517.02|2527.46|2514.46|35
1623225060000|2021-06-09 07:51:00|2527.85|2514.85|2528.49|2515.49|2528.49|2515.49|2527.31|2514.31|34
1623225070000|2021-06-09 07:51:10|2528.63|2515.63|2529.86|2516.86|2529.88|2516.88|2528.56|2515.56|28
1623225080000|2021-06-09 07:51:20|2529.83|2516.83|2527.59|2514.59|2530.84|2517.84|2527.57|2514.57|32
1623225090000|2021-06-09 07:51:30|2527.55|2514.55|2526.67|2513.67|2527.55|2514.55|2526.65|2513.65|37
1623225100000|2021-06-09 07:51:40|2526.76|2513.76|2526.61|2513.61|2527.47|2514.47|2526.35|2513.35|30
1623225110000|2021-06-09 07:51:50|2526.94|2513.94|2526.36|2513.36|2526.94|2513.94|2526.17|2513.17|29
1623225120000|2021-06-09 07:52:00|2526.35|2513.35|2526.82|2513.82|2527.42|2514.42|2526.34|2513.34|32
1623225130000|2021-06-09 07:52:10|2526.83|2513.83|2526.56|2513.56|2527.05|2514.05|2526.56|2513.56|28
1623225140000|2021-06-09 07:52:20|2526.57|2513.57|2526.79|2513.79|2527.05|2514.05|2526.31|2513.31|29
1623225150000|2021-06-09 07:52:30|2526.31|2513.31|2526.39|2513.39|2527|2514|2526.11|2513.11|27
1623225160000|2021-06-09 07:52:40|2526.38|2513.38|2527.47|2514.47|2527.47|2514.47|2526.17|2513.17|34
1623225170000|2021-06-09 07:52:50|2527.43|2514.43|2527.59|2514.59|2527.69|2514.69|2527.43|2514.43|22
1623225180000|2021-06-09 07:53:00|2527.48|2514.48|2527.62|2514.62|2527.63|2514.63|2527.48|2514.48|23
1623225190000|2021-06-09 07:53:10|2527.63|2514.63|2529.05|2516.05|2529.1|2516.1|2527.6|2514.6|19
1623225200000|2021-06-09 07:53:20|2529.01|2516.01|2526.74|2513.74|2529.01|2516.01|2526.7|2513.7|38
1623225210000|2021-06-09 07:53:30|2526.77|2513.77|2525.99|2512.99|2526.86|2513.86|2525.76|2512.76|32
1623225220000|2021-06-09 07:53:40|2526|2513|2525.24|2512.24|2526|2513|2525.08|2512.08|29
1623225230000|2021-06-09 07:53:50|2525.52|2512.52|2524.28|2511.28|2526.03|2513.03|2524.18|2511.18|30
1623225240000|2021-06-09 07:54:00|2524.31|2511.31|2523.44|2510.44|2524.56|2511.56|2522.71|2509.71|39
1623225250000|2021-06-09 07:54:10|2523.48|2510.48|2521.96|2508.96|2523.48|2510.48|2521.93|2508.93|22
1623225260000|2021-06-09 07:54:20|2521.97|2508.97|2521.47|2508.47|2521.99|2508.99|2521.39|2508.39|25
1623225270000|2021-06-09 07:54:30|2521.54|2508.54|2522.07|2509.07|2522.27|2509.27|2521.54|2508.54|23
1623225280000|2021-06-09 07:54:40|2521.51|2508.51|2520.16|2507.16|2521.51|2508.51|2519.97|2506.97|31
1623225290000|2021-06-09 07:54:50|2520.22|2507.22|2516.45|2503.45|2520.22|2507.22|2516.45|2503.45|37
1623225300000|2021-06-09 07:55:00|2516.44|2503.44|2519.21|2506.21|2519.42|2506.42|2515.96|2502.96|37
1623225310000|2021-06-09 07:55:10|2518.91|2505.91|2517.62|2504.62|2519.23|2506.23|2517.44|2504.44|34
1623225320000|2021-06-09 07:55:20|2517.46|2504.46|2516.6|2503.6|2517.46|2504.46|2516.35|2503.35|30
1623225330000|2021-06-09 07:55:30|2516.59|2503.59|2515.84|2502.84|2516.59|2503.59|2515.18|2502.18|32
1623225340000|2021-06-09 07:55:40|2515.81|2502.81|2515.8|2502.8|2515.85|2502.85|2515.2|2502.2|25
1623225350000|2021-06-09 07:55:50|2515.95|2502.95|2516.31|2503.31|2516.7|2503.7|2515.95|2502.95|37
1623225360000|2021-06-09 07:56:00|2516.29|2503.29|2518.5|2505.5|2519.23|2506.23|2516.29|2503.29|37
1623225370000|2021-06-09 07:56:10|2518.66|2505.66|2519.28|2506.28|2520.14|2507.14|2518.63|2505.63|31
1623225380000|2021-06-09 07:56:20|2519.17|2506.17|2519.1|2506.1|2520.16|2507.16|2518.73|2505.73|32
1623225390000|2021-06-09 07:56:30|2518.76|2505.76|2518.68|2505.68|2518.77|2505.77|2518.25|2505.25|32
1623225400000|2021-06-09 07:56:40|2518.63|2505.63|2518.28|2505.28|2518.72|2505.72|2518.12|2505.12|29
1623225410000|2021-06-09 07:56:50|2518.33|2505.33|2518.51|2505.51|2518.66|2505.66|2517.74|2504.74|34
1623225420000|2021-06-09 07:57:00|2518.47|2505.47|2520.12|2507.12|2520.12|2507.12|2518.44|2505.44|36
1623225430000|2021-06-09 07:57:10|2519.96|2506.96|2519.36|2506.36|2521.14|2508.14|2519.29|2506.29|29
1623225440000|2021-06-09 07:57:20|2519.3|2506.3|2520.26|2507.26|2520.48|2507.48|2519.3|2506.3|27
1623225450000|2021-06-09 07:57:30|2520.14|2507.14|2519.67|2506.67|2520.35|2507.35|2519.51|2506.51|23
1623225460000|2021-06-09 07:57:40|2519.69|2506.69|2519.48|2506.48|2519.74|2506.74|2519.37|2506.37|24
1623225470000|2021-06-09 07:57:50|2519.54|2506.54|2520.21|2507.21|2520.25|2507.25|2519.45|2506.45|32
1623225480000|2021-06-09 07:58:00|2520.22|2507.22|2518.84|2505.84|2520.42|2507.42|2518.84|2505.84|33
1623225490000|2021-06-09 07:58:10|2518.88|2505.88|2516.81|2503.81|2518.99|2505.99|2516.09|2503.09|38
1623225500000|2021-06-09 07:58:20|2516.75|2503.75|2517.66|2504.66|2517.66|2504.66|2516.04|2503.04|35
1623225510000|2021-06-09 07:58:30|2517.72|2504.72|2517.99|2504.99|2518.95|2505.95|2517.63|2504.63|32
1623225520000|2021-06-09 07:58:40|2517.84|2504.84|2517.46|2504.46|2518.49|2505.49|2517.46|2504.46|32
1623225530000|2021-06-09 07:58:50|2517.49|2504.49|2517.42|2504.42|2517.61|2504.61|2516.86|2503.86|33
1623225540000|2021-06-09 07:59:00|2517.14|2504.14|2517.5|2504.5|2517.58|2504.58|2516.97|2503.97|28
1623225550000|2021-06-09 07:59:10|2517.53|2504.53|2512.36|2499.36|2517.53|2504.53|2512.36|2499.36|25
1623225560000|2021-06-09 07:59:20|2512.17|2499.17|2509.22|2496.22|2512.17|2499.17|2507.66|2494.66|39
1623225570000|2021-06-09 07:59:30|2508.99|2495.99|2509.12|2496.12|2510.24|2497.24|2508.68|2495.68|39
1623225580000|2021-06-09 07:59:40|2509.2|2496.2|2511.82|2498.82|2511.82|2498.82|2509.2|2496.2|40
1623225590000|2021-06-09 07:59:50|2512.05|2499.05|2510.57|2497.57|2512.35|2499.35|2509.83|2496.83|37
1623225600000|2021-06-09 08:00:00|2510.56|2497.56|2510.46|2497.46|2510.62|2497.62|2510.23|2497.23|32
1623225610000|2021-06-09 08:00:10|2510.42|2497.42|2509.1|2496.1|2510.42|2497.42|2508.88|2495.88|36
1623225620000|2021-06-09 08:00:20|2509.11|2496.11|2507.17|2494.17|2509.29|2496.29|2502.75|2489.75|38
1623225630000|2021-06-09 08:00:30|2507.03|2494.03|2503.1|2490.1|2507.03|2494.03|2503.1|2490.1|38
1623225640000|2021-06-09 08:00:40|2503.51|2490.51|2502.62|2489.62|2504.58|2491.58|2501.49|2488.49|40
1623225650000|2021-06-09 08:00:50|2502.78|2489.78|2501.59|2488.59|2502.91|2489.91|2501.31|2488.31|36
1623225660000|2021-06-09 08:01:00|2501.87|2488.87|2503.27|2490.27|2503.64|2490.64|2501.35|2488.35|37
1623225670000|2021-06-09 08:01:10|2503.09|2490.09|2504.17|2491.17|2504.6|2491.6|2502.64|2489.64|35
1623225680000|2021-06-09 08:01:20|2504.39|2491.39|2503.84|2490.84|2505.32|2492.32|2503.28|2490.28|33
1623225690000|2021-06-09 08:01:30|2503.82|2490.82|2503.56|2490.56|2504.08|2491.08|2503.2|2490.2|29
1623225700000|2021-06-09 08:01:40|2503.6|2490.6|2503.16|2490.16|2504.03|2491.03|2502.88|2489.88|39
1623225710000|2021-06-09 08:01:50|2502.94|2489.94|2503.13|2490.13|2503.19|2490.19|2502.7|2489.7|34
1623225720000|2021-06-09 08:02:00|2503.1|2490.1|2499.22|2486.22|2503.39|2490.39|2499.06|2486.06|39
1623225730000|2021-06-09 08:02:10|2499.28|2486.28|2496.35|2483.35|2499.34|2486.34|2493.84|2480.84|38
1623225740000|2021-06-09 08:02:20|2496.4|2483.4|2496.67|2483.67|2497.66|2484.66|2494.26|2481.26|37
1623225750000|2021-06-09 08:02:30|2496.57|2483.57|2500.13|2487.13|2500.13|2487.13|2496.57|2483.57|38
1623225760000|2021-06-09 08:02:40|2500.11|2487.11|2500.8|2487.8|2501.88|2488.88|2500.01|2487.01|34
1623225770000|2021-06-09 08:02:50|2500.75|2487.75|2495.62|2482.62|2500.75|2487.75|2495.5|2482.5|40
1623225780000|2021-06-09 08:03:00|2495.64|2482.64|2500.11|2487.11|2500.11|2487.11|2495.64|2482.64|40
1623225790000|2021-06-09 08:03:10|2500.15|2487.15|2496.74|2483.74|2500.15|2487.15|2496.61|2483.61|35
1623225800000|2021-06-09 08:03:20|2496.75|2483.75|2492.82|2479.82|2496.9|2483.9|2492.53|2479.53|40
1623225810000|2021-06-09 08:03:30|2492.66|2479.66|2493.32|2480.32|2493.7|2480.7|2491.42|2478.42|39
1623225820000|2021-06-09 08:03:40|2492.83|2479.83|2490.44|2477.44|2493.05|2480.05|2489.78|2476.78|37
1623225830000|2021-06-09 08:03:50|2490.57|2477.57|2490.35|2477.35|2491.11|2478.11|2489.73|2476.73|40
1623225840000|2021-06-09 08:04:00|2490.4|2477.4|2492.76|2479.76|2492.76|2479.76|2490.4|2477.4|38
1623225850000|2021-06-09 08:04:10|2492.66|2479.66|2491.17|2478.17|2492.76|2479.76|2491.17|2478.17|37
1623225860000|2021-06-09 08:04:20|2491.11|2478.11|2490.63|2477.63|2491.41|2478.41|2488.74|2475.74|38
1623225870000|2021-06-09 08:04:30|2490.64|2477.64|2490.61|2477.61|2490.73|2477.73|2489.32|2476.32|40
1623225880000|2021-06-09 08:04:40|2490.45|2477.45|2492.94|2479.94|2492.94|2479.94|2489.92|2476.92|40
1623225890000|2021-06-09 08:04:50|2492.52|2479.52|2491.71|2478.71|2493.01|2480.01|2491.71|2478.71|40
1623225900000|2021-06-09 08:05:00|2491.66|2478.66|2494.19|2481.19|2494.43|2481.43|2491.66|2478.66|33
1623225910000|2021-06-09 08:05:10|2493.9|2480.9|2493.35|2480.35|2494.69|2481.69|2493.17|2480.17|34
1623225920000|2021-06-09 08:05:20|2493.13|2480.13|2492.4|2479.4|2493.13|2480.13|2491.53|2478.53|36
1623225930000|2021-06-09 08:05:30|2492.56|2479.56|2492.6|2479.6|2492.71|2479.71|2492.22|2479.22|33
1623225940000|2021-06-09 08:05:40|2492.4|2479.4|2494|2481|2494|2481|2492.26|2479.26|37
1623225950000|2021-06-09 08:05:50|2493.51|2480.51|2493.49|2480.49|2493.94|2480.94|2493.13|2480.13|30
1623225960000|2021-06-09 08:06:00|2493.48|2480.48|2494.19|2481.19|2494.2|2481.2|2493.18|2480.18|34
1623225970000|2021-06-09 08:06:10|2494.24|2481.24|2495.79|2482.79|2495.82|2482.82|2494.21|2481.21|28
1623225980000|2021-06-09 08:06:20|2496.23|2483.23|2497.47|2484.47|2497.64|2484.64|2496.22|2483.22|32
1623225990000|2021-06-09 08:06:30|2497.46|2484.46|2496.24|2483.24|2497.52|2484.52|2495.59|2482.59|31
1623226000000|2021-06-09 08:06:40|2496.26|2483.26|2496.83|2483.83|2497.21|2484.21|2496.26|2483.26|29
1623226010000|2021-06-09 08:06:50|2496.99|2483.99|2497.71|2484.71|2497.89|2484.89|2496.77|2483.77|23
1623226020000|2021-06-09 08:07:00|2497.69|2484.69|2497.93|2484.93|2498.38|2485.38|2497.46|2484.46|31
1623226030000|2021-06-09 08:07:10|2497.98|2484.98|2498.43|2485.43|2498.51|2485.51|2497.91|2484.91|32
1623226040000|2021-06-09 08:07:20|2498.49|2485.49|2498.47|2485.47|2498.78|2485.78|2497.91|2484.91|25
1623226050000|2021-06-09 08:07:30|2498.49|2485.49|2498.32|2485.32|2498.56|2485.56|2497.4|2484.4|31
1623226060000|2021-06-09 08:07:40|2498.36|2485.36|2498.88|2485.88|2498.88|2485.88|2498.36|2485.36|25
1623226070000|2021-06-09 08:07:50|2499.14|2486.14|2500.37|2487.37|2500.75|2487.75|2499.11|2486.11|35
1623226080000|2021-06-09 08:08:00|2500.36|2487.36|2499.06|2486.06|2500.64|2487.64|2498.83|2485.83|33
1623226090000|2021-06-09 08:08:10|2499.04|2486.04|2498.61|2485.61|2499.04|2486.04|2497.67|2484.67|30
1623226100000|2021-06-09 08:08:20|2498.58|2485.58|2499.14|2486.14|2499.27|2486.27|2498.11|2485.11|33
1623226110000|2021-06-09 08:08:30|2499|2486|2499.05|2486.05|2499.07|2486.07|2498.65|2485.65|30
1623226120000|2021-06-09 08:08:40|2499.06|2486.06|2500|2487|2500.25|2487.25|2499.05|2486.05|18
1623226130000|2021-06-09 08:08:50|2499.84|2486.84|2500.22|2487.22|2500.66|2487.66|2499.53|2486.53|26
1623226140000|2021-06-09 08:09:00|2500.24|2487.24|2499.61|2486.61|2500.3|2487.3|2499.18|2486.18|28
1623226150000|2021-06-09 08:09:10|2499.68|2486.68|2499.13|2486.13|2500.02|2487.02|2499.13|2486.13|19
1623226160000|2021-06-09 08:09:20|2499.12|2486.12|2498.98|2485.98|2500.27|2487.27|2498.91|2485.91|23
1623226170000|2021-06-09 08:09:30|2498.97|2485.97|2498.58|2485.58|2499.13|2486.13|2498.58|2485.58|27
1623226180000|2021-06-09 08:09:40|2498.28|2485.28|2499.16|2486.16|2499.16|2486.16|2498.07|2485.07|28
1623226190000|2021-06-09 08:09:50|2499.22|2486.22|2500.72|2487.72|2500.89|2487.89|2499.22|2486.22|25
1623226200000|2021-06-09 08:10:00|2500.75|2487.75|2501.42|2488.42|2501.45|2488.45|2500.56|2487.56|31
1623226210000|2021-06-09 08:10:10|2501.43|2488.43|2504.12|2491.12|2504.12|2491.12|2501.43|2488.43|32
1623226220000|2021-06-09 08:10:20|2504.13|2491.13|2505.18|2492.18|2505.18|2492.18|2503.86|2490.86|33
1623226230000|2021-06-09 08:10:30|2505.24|2492.24|2503.95|2490.95|2505.24|2492.24|2503.69|2490.69|28
1623226240000|2021-06-09 08:10:40|2503.89|2490.89|2502.15|2489.15|2504.51|2491.51|2502.15|2489.15|32
1623226250000|2021-06-09 08:10:50|2501.86|2488.86|2505.27|2492.27|2505.39|2492.39|2501.86|2488.86|30
1623226260000|2021-06-09 08:11:00|2505.26|2492.26|2506|2493|2506.18|2493.18|2504.81|2491.81|33
1623226270000|2021-06-09 08:11:10|2506.02|2493.02|2509.45|2496.45|2509.48|2496.48|2505.95|2492.95|33
1623226280000|2021-06-09 08:11:20|2509.5|2496.5|2507.79|2494.79|2510.07|2497.07|2507.3|2494.3|36
1623226290000|2021-06-09 08:11:30|2508|2495|2509.56|2496.56|2510|2497|2508|2495|30
1623226300000|2021-06-09 08:11:40|2509.45|2496.45|2512.9|2499.9|2513.25|2500.25|2509.45|2496.45|36
1623226310000|2021-06-09 08:11:50|2513.31|2500.31|2515.15|2502.15|2515.15|2502.15|2512.83|2499.83|38
1623226320000|2021-06-09 08:12:00|2515.5|2502.5|2512.16|2499.16|2515.76|2502.76|2511.77|2498.77|39
1623226330000|2021-06-09 08:12:10|2512.26|2499.26|2512.75|2499.75|2512.86|2499.86|2511.6|2498.6|34
1623226340000|2021-06-09 08:12:20|2512.72|2499.72|2513.08|2500.08|2514.16|2501.16|2512.72|2499.72|37
1623226350000|2021-06-09 08:12:30|2513.09|2500.09|2512.6|2499.6|2513.15|2500.15|2512.51|2499.51|31
1623226360000|2021-06-09 08:12:40|2512.72|2499.72|2516.63|2503.63|2516.63|2503.63|2512.61|2499.61|38
1623226370000|2021-06-09 08:12:50|2516.81|2503.81|2516.13|2503.13|2518.17|2505.17|2515.41|2502.41|37
1623226380000|2021-06-09 08:13:00|2516.27|2503.27|2512.34|2499.34|2516.31|2503.31|2511.04|2498.04|34
1623226390000|2021-06-09 08:13:10|2512.29|2499.29|2512.93|2499.93|2514.88|2501.88|2511.99|2498.99|39
1623226400000|2021-06-09 08:13:20|2512.99|2499.99|2515.03|2502.03|2516.19|2503.19|2512.63|2499.63|38
1623226410000|2021-06-09 08:13:30|2515.07|2502.07|2516.44|2503.44|2516.79|2503.79|2514.4|2501.4|37
1623226420000|2021-06-09 08:13:40|2516.28|2503.28|2518.8|2505.8|2519.19|2506.19|2515.96|2502.96|40
1623226430000|2021-06-09 08:13:50|2518.81|2505.81|2518.53|2505.53|2519.05|2506.05|2517.8|2504.8|38
1623226440000|2021-06-09 08:14:00|2518.59|2505.59|2515.94|2502.94|2518.63|2505.63|2515.77|2502.77|34
1623226450000|2021-06-09 08:14:10|2515.93|2502.93|2514.89|2501.89|2516.48|2503.48|2514.89|2501.89|36
1623226460000|2021-06-09 08:14:20|2514.87|2501.87|2515.53|2502.53|2515.53|2502.53|2513.98|2500.98|36
1623226470000|2021-06-09 08:14:30|2515.72|2502.72|2515.59|2502.59|2516.41|2503.41|2515.51|2502.51|39
1623226480000|2021-06-09 08:14:40|2515.64|2502.64|2516.34|2503.34|2516.34|2503.34|2515.2|2502.2|36
1623226490000|2021-06-09 08:14:50|2516.41|2503.41|2516.24|2503.24|2516.9|2503.9|2516.08|2503.08|32
1623226500000|2021-06-09 08:15:00|2516.04|2503.04|2514.44|2501.44|2516.04|2503.04|2514.34|2501.34|30
1623226510000|2021-06-09 08:15:10|2514.36|2501.36|2512.05|2499.05|2514.36|2501.36|2512.05|2499.05|37
1623226520000|2021-06-09 08:15:20|2511.96|2498.96|2511.88|2498.88|2512.86|2499.86|2511.51|2498.51|38
1623226530000|2021-06-09 08:15:30|2511.66|2498.66|2513.17|2500.17|2513.2|2500.2|2511.55|2498.55|36
1623226540000|2021-06-09 08:15:40|2513.19|2500.19|2511.64|2498.64|2513.19|2500.19|2511.44|2498.44|26
1623226550000|2021-06-09 08:15:50|2511.22|2498.22|2509.9|2496.9|2512.13|2499.13|2509.9|2496.9|36
1623226560000|2021-06-09 08:16:00|2509.67|2496.67|2510.88|2497.88|2510.88|2497.88|2508.54|2495.54|38
1623226570000|2021-06-09 08:16:10|2510.99|2497.99|2511.05|2498.05|2511.53|2498.53|2510.89|2497.89|37
1623226580000|2021-06-09 08:16:20|2511.02|2498.02|2511.24|2498.24|2512.13|2499.13|2511.02|2498.02|36
1623226590000|2021-06-09 08:16:30|2511.26|2498.26|2511.56|2498.56|2511.56|2498.56|2511.1|2498.1|32
1623226600000|2021-06-09 08:16:40|2511.62|2498.62|2511.76|2498.76|2513.73|2500.73|2511.53|2498.53|34
1623226610000|2021-06-09 08:16:50|2511.89|2498.89|2510.38|2497.38|2512.23|2499.23|2510.38|2497.38|31
1623226620000|2021-06-09 08:17:00|2510.78|2497.78|2508.6|2495.6|2511.16|2498.16|2508.23|2495.23|38
1623226630000|2021-06-09 08:17:10|2508.64|2495.64|2505.06|2492.06|2508.67|2495.67|2504.47|2491.47|34
1623226640000|2021-06-09 08:17:20|2504.51|2491.51|2504.37|2491.37|2507.11|2494.11|2503.52|2490.52|38
1623226650000|2021-06-09 08:17:30|2504.42|2491.42|2504.25|2491.25|2504.42|2491.42|2502.38|2489.38|34
1623226660000|2021-06-09 08:17:40|2504.47|2491.47|2506.78|2493.78|2506.78|2493.78|2504.47|2491.47|38
1623226670000|2021-06-09 08:17:50|2506.69|2493.69|2509.01|2496.01|2509.47|2496.47|2506.69|2493.69|35
1623226680000|2021-06-09 08:18:00|2508.85|2495.85|2505.17|2492.17|2509.27|2496.27|2505.17|2492.17|37
1623226690000|2021-06-09 08:18:10|2505.15|2492.15|2503.93|2490.93|2505.29|2492.29|2503.83|2490.83|33
1623226700000|2021-06-09 08:18:20|2504.04|2491.04|2502.9|2489.9|2504.2|2491.2|2502.63|2489.63|40
1623226710000|2021-06-09 08:18:30|2502.81|2489.81|2503.19|2490.19|2503.61|2490.61|2501.09|2488.09|37
1623226720000|2021-06-09 08:18:40|2502.68|2489.68|2502.09|2489.09|2503.71|2490.71|2501.89|2488.89|38
1623226730000|2021-06-09 08:18:50|2502.11|2489.11|2504.27|2491.27|2504.27|2491.27|2501.07|2488.07|36
1623226740000|2021-06-09 08:19:00|2504.71|2491.71|2503.19|2490.19|2505.36|2492.36|2502.79|2489.79|38
1623226750000|2021-06-09 08:19:10|2503.21|2490.21|2503.89|2490.89|2504.13|2491.13|2502.38|2489.38|39
1623226760000|2021-06-09 08:19:20|2503.91|2490.91|2506.1|2493.1|2506.13|2493.13|2503.75|2490.75|36
1623226770000|2021-06-09 08:19:30|2506.08|2493.08|2508.23|2495.23|2508.23|2495.23|2505.92|2492.92|37
1623226780000|2021-06-09 08:19:40|2508.24|2495.24|2506.85|2493.85|2508.27|2495.27|2506.41|2493.41|37
1623226790000|2021-06-09 08:19:50|2506.97|2493.97|2509.2|2496.2|2509.41|2496.41|2506.97|2493.97|39
1623226800000|2021-06-09 08:20:00|2509.34|2496.34|2512.09|2499.09|2512.09|2499.09|2509.34|2496.34|36
1623226810000|2021-06-09 08:20:10|2512.01|2499.01|2509.86|2496.86|2512.01|2499.01|2509.86|2496.86|38
1623226820000|2021-06-09 08:20:20|2509.97|2496.97|2508.34|2495.34|2510.08|2497.08|2508.28|2495.28|36
1623226830000|2021-06-09 08:20:30|2508.39|2495.39|2508.37|2495.37|2508.9|2495.9|2508.15|2495.15|36
1623226840000|2021-06-09 08:20:40|2508.29|2495.29|2508.65|2495.65|2508.89|2495.89|2508.14|2495.14|32
1623226850000|2021-06-09 08:20:50|2508.66|2495.66|2510|2497|2510|2497|2508.65|2495.65|24
1623226860000|2021-06-09 08:21:00|2510.13|2497.13|2509.03|2496.03|2510.16|2497.16|2508.64|2495.64|35
1623226870000|2021-06-09 08:21:10|2509.01|2496.01|2507.04|2494.04|2509.01|2496.01|2506.36|2493.36|33
1623226880000|2021-06-09 08:21:20|2506.87|2493.87|2506.53|2493.53|2506.93|2493.93|2506.22|2493.22|35
1623226890000|2021-06-09 08:21:30|2506.59|2493.59|2504.95|2491.95|2506.75|2493.75|2504.95|2491.95|36
1623226900000|2021-06-09 08:21:40|2505.07|2492.07|2503.24|2490.24|2505.17|2492.17|2502.09|2489.09|31
1623226910000|2021-06-09 08:21:50|2503.98|2490.98|2499.91|2486.91|2503.98|2490.98|2499.91|2486.91|36
1623226920000|2021-06-09 08:22:00|2499.9|2486.9|2502.01|2489.01|2502.01|2489.01|2499.85|2486.85|34
1623226930000|2021-06-09 08:22:10|2501.8|2488.8|2499.65|2486.65|2502.21|2489.21|2499.36|2486.36|38
1623226940000|2021-06-09 08:22:20|2499.94|2486.94|2499.82|2486.82|2500.11|2487.11|2498.61|2485.61|37
1623226950000|2021-06-09 08:22:30|2499.92|2486.92|2500.67|2487.67|2500.98|2487.98|2498.95|2485.95|39
1623226960000|2021-06-09 08:22:40|2500.72|2487.72|2503.76|2490.76|2503.76|2490.76|2500.5|2487.5|37
1623226970000|2021-06-09 08:22:50|2503.52|2490.52|2503.63|2490.63|2504.93|2491.93|2503.52|2490.52|37
1623226980000|2021-06-09 08:23:00|2503.31|2490.31|2505.57|2492.57|2505.57|2492.57|2503.24|2490.24|33
1623226990000|2021-06-09 08:23:10|2505.61|2492.61|2509.16|2496.16|2509.16|2496.16|2505.28|2492.28|39
1623227000000|2021-06-09 08:23:20|2509.27|2496.27|2506.29|2493.29|2509.27|2496.27|2506.02|2493.02|36
1623227010000|2021-06-09 08:23:30|2506.52|2493.52|2506.01|2493.01|2507.55|2494.55|2506.01|2493.01|35
1623227020000|2021-06-09 08:23:40|2506.09|2493.09|2507.25|2494.25|2507.27|2494.27|2506.05|2493.05|30
1623227030000|2021-06-09 08:23:50|2506.96|2493.96|2508.37|2495.37|2509.25|2496.25|2506.68|2493.68|34
1623227040000|2021-06-09 08:24:00|2508.08|2495.08|2506.12|2493.12|2508.43|2495.43|2506.12|2493.12|35
1623227050000|2021-06-09 08:24:10|2506.05|2493.05|2504.92|2491.92|2506.15|2493.15|2504.92|2491.92|33
1623227060000|2021-06-09 08:24:20|2504.91|2491.91|2505.19|2492.19|2505.31|2492.31|2503.63|2490.63|37
1623227070000|2021-06-09 08:24:30|2505.05|2492.05|2506.81|2493.81|2506.98|2493.98|2504.99|2491.99|33
1623227080000|2021-06-09 08:24:40|2506.87|2493.87|2506.8|2493.8|2507.5|2494.5|2506.5|2493.5|27
1623227090000|2021-06-09 08:24:50|2506.99|2493.99|2506.81|2493.81|2507.07|2494.07|2506.22|2493.22|32
1623227100000|2021-06-09 08:25:00|2506.78|2493.78|2508.86|2495.86|2508.86|2495.86|2506.47|2493.47|32
1623227110000|2021-06-09 08:25:10|2508.85|2495.85|2507.52|2494.52|2508.85|2495.85|2507.18|2494.18|35
1623227120000|2021-06-09 08:25:20|2507.54|2494.54|2507.19|2494.19|2508.44|2495.44|2507.07|2494.07|29
1623227130000|2021-06-09 08:25:30|2507.17|2494.17|2505.98|2492.98|2507.2|2494.2|2505.98|2492.98|31
1623227140000|2021-06-09 08:25:40|2505.34|2492.34|2505.08|2492.08|2506.56|2493.56|2504.51|2491.51|35
1623227150000|2021-06-09 08:25:50|2505.48|2492.48|2504.23|2491.23|2505.52|2492.52|2504.18|2491.18|36
1623227160000|2021-06-09 08:26:00|2504.19|2491.19|2505.22|2492.22|2505.34|2492.34|2504.1|2491.1|28
1623227170000|2021-06-09 08:26:10|2505.24|2492.24|2505.71|2492.71|2506.21|2493.21|2505.13|2492.13|34
1623227180000|2021-06-09 08:26:20|2505.7|2492.7|2505.78|2492.78|2505.9|2492.9|2504.74|2491.74|35
1623227190000|2021-06-09 08:26:30|2505.93|2492.93|2506.12|2493.12|2506.18|2493.18|2505.55|2492.55|34
1623227200000|2021-06-09 08:26:40|2505.81|2492.81|2505.68|2492.68|2506.25|2493.25|2505.52|2492.52|33
1623227210000|2021-06-09 08:26:50|2505.46|2492.46|2505.29|2492.29|2505.86|2492.86|2505.29|2492.29|31
1623227220000|2021-06-09 08:27:00|2505.28|2492.28|2504.73|2491.73|2505.28|2492.28|2504.56|2491.56|30
1623227230000|2021-06-09 08:27:10|2504.29|2491.29|2503.28|2490.28|2504.38|2491.38|2503.28|2490.28|34
1623227240000|2021-06-09 08:27:20|2503.09|2490.09|2502.88|2489.88|2503.54|2490.54|2502.61|2489.61|32
1623227250000|2021-06-09 08:27:30|2502.73|2489.73|2501.93|2488.93|2502.8|2489.8|2501.72|2488.72|35
1623227260000|2021-06-09 08:27:40|2501.96|2488.96|2501.22|2488.22|2501.99|2488.99|2501.22|2488.22|32
1623227270000|2021-06-09 08:27:50|2501.19|2488.19|2500.73|2487.73|2501.23|2488.23|2500.71|2487.71|29
1623227280000|2021-06-09 08:28:00|2500.76|2487.76|2500.48|2487.48|2501.32|2488.32|2500.27|2487.27|30
1623227290000|2021-06-09 08:28:10|2500.5|2487.5|2501.47|2488.47|2501.6|2488.6|2500.16|2487.16|36
1623227300000|2021-06-09 08:28:20|2501.02|2488.02|2499.49|2486.49|2501.48|2488.48|2499.25|2486.25|39
1623227310000|2021-06-09 08:28:30|2499.73|2486.73|2499.71|2486.71|2499.95|2486.95|2498.31|2485.31|33
1623227320000|2021-06-09 08:28:40|2499.72|2486.72|2500.09|2487.09|2500.34|2487.34|2499.72|2486.72|19
1623227330000|2021-06-09 08:28:50|2500.17|2487.17|2500.77|2487.77|2501.56|2488.56|2500.04|2487.04|30
1623227340000|2021-06-09 08:29:00|2500.66|2487.66|2500.07|2487.07|2501.32|2488.32|2499.91|2486.91|38
1623227350000|2021-06-09 08:29:10|2500.06|2487.06|2498.92|2485.92|2500.43|2487.43|2498.79|2485.79|35
1623227360000|2021-06-09 08:29:20|2498.27|2485.27|2500.4|2487.4|2500.4|2487.4|2498.06|2485.06|36
1623227370000|2021-06-09 08:29:30|2500.58|2487.58|2501.46|2488.46|2501.62|2488.62|2500.33|2487.33|32
1623227380000|2021-06-09 08:29:40|2501.34|2488.34|2502.08|2489.08|2502.48|2489.48|2501.32|2488.32|26
1623227390000|2021-06-09 08:29:50|2502.07|2489.07|2500.9|2487.9|2502.25|2489.25|2500.9|2487.9|26
1623227400000|2021-06-09 08:30:00|2500.8|2487.8|2500.24|2487.24|2500.86|2487.86|2500.09|2487.09|34
1623227410000|2021-06-09 08:30:10|2500.09|2487.09|2498.66|2485.66|2500.09|2487.09|2498.66|2485.66|35
1623227420000|2021-06-09 08:30:20|2498.64|2485.64|2497.03|2484.03|2498.64|2485.64|2496.76|2483.76|30
1623227430000|2021-06-09 08:30:30|2497.04|2484.04|2495.28|2482.28|2497.04|2484.04|2495.28|2482.28|32
1623227440000|2021-06-09 08:30:40|2495.41|2482.41|2497.15|2484.15|2497.24|2484.24|2495.41|2482.41|36
1623227450000|2021-06-09 08:30:50|2497.14|2484.14|2498.44|2485.44|2498.44|2485.44|2496.6|2483.6|31
1623227460000|2021-06-09 08:31:00|2498.29|2485.29|2499.17|2486.17|2499.32|2486.32|2498.07|2485.07|27
1623227470000|2021-06-09 08:31:10|2499.31|2486.31|2499.76|2486.76|2500.7|2487.7|2499.25|2486.25|23
1623227480000|2021-06-09 08:31:20|2500.15|2487.15|2500.37|2487.37|2500.37|2487.37|2498.87|2485.87|30
1623227490000|2021-06-09 08:31:30|2500.92|2487.92|2502.28|2489.28|2502.44|2489.44|2500.12|2487.12|30
1623227500000|2021-06-09 08:31:40|2502.54|2489.54|2503.83|2490.83|2504.73|2491.73|2502.23|2489.23|25
1623227510000|2021-06-09 08:31:50|2503.82|2490.82|2505.5|2492.5|2505.51|2492.51|2503.68|2490.68|30
1623227520000|2021-06-09 08:32:00|2505.27|2492.27|2503.6|2490.6|2505.27|2492.27|2502.82|2489.82|33
1623227530000|2021-06-09 08:32:10|2503.79|2490.79|2504.91|2491.91|2505.36|2492.36|2503.77|2490.77|30
1623227540000|2021-06-09 08:32:20|2504.96|2491.96|2504.31|2491.31|2505.31|2492.31|2504.23|2491.23|32
1623227550000|2021-06-09 08:32:30|2504.29|2491.29|2503.27|2490.27|2505.12|2492.12|2503.27|2490.27|35
1623227560000|2021-06-09 08:32:40|2503.09|2490.09|2504.43|2491.43|2504.46|2491.46|2502.95|2489.95|35
1623227570000|2021-06-09 08:32:50|2504.39|2491.39|2504.29|2491.29|2504.41|2491.41|2504.21|2491.21|22
1623227580000|2021-06-09 08:33:00|2504.21|2491.21|2505.33|2492.33|2505.73|2492.73|2504.21|2491.21|29
1623227590000|2021-06-09 08:33:10|2505.32|2492.32|2506.13|2493.13|2506.16|2493.16|2505.29|2492.29|31
1623227600000|2021-06-09 08:33:20|2506.19|2493.19|2505.65|2492.65|2506.19|2493.19|2505.57|2492.57|26
1623227610000|2021-06-09 08:33:30|2505.35|2492.35|2505.66|2492.66|2505.7|2492.7|2505.31|2492.31|22
1623227620000|2021-06-09 08:33:40|2505.68|2492.68|2505.94|2492.94|2506.01|2493.01|2505.48|2492.48|28
1623227630000|2021-06-09 08:33:50|2505.87|2492.87|2505.84|2492.84|2505.96|2492.96|2505.71|2492.71|20
1623227640000|2021-06-09 08:34:00|2505.77|2492.77|2504.93|2491.93|2505.97|2492.97|2504.67|2491.67|30
1623227650000|2021-06-09 08:34:10|2504.91|2491.91|2503.55|2490.55|2505.24|2492.24|2503.31|2490.31|32
1623227660000|2021-06-09 08:34:20|2503.51|2490.51|2505.33|2492.33|2505.46|2492.46|2503.31|2490.31|34
1623227670000|2021-06-09 08:34:30|2505.23|2492.23|2504.11|2491.11|2505.23|2492.23|2503.43|2490.43|34
1623227680000|2021-06-09 08:34:40|2504.02|2491.02|2503.14|2490.14|2504.02|2491.02|2503.02|2490.02|21
1623227690000|2021-06-09 08:34:50|2503.1|2490.1|2504.02|2491.02|2504.02|2491.02|2503.03|2490.03|28
1623227700000|2021-06-09 08:35:00|2504.07|2491.07|2501.64|2488.64|2504.1|2491.1|2501.64|2488.64|31
1623227710000|2021-06-09 08:35:10|2501.53|2488.53|2500.84|2487.84|2501.64|2488.64|2500.82|2487.82|23
1623227720000|2021-06-09 08:35:20|2500.77|2487.77|2500.94|2487.94|2501.16|2488.16|2500.76|2487.76|30
1623227730000|2021-06-09 08:35:30|2500.97|2487.97|2499.89|2486.89|2501.11|2488.11|2499.89|2486.89|26
1623227740000|2021-06-09 08:35:40|2499.37|2486.37|2497.5|2484.5|2500.43|2487.43|2497.5|2484.5|36
1623227750000|2021-06-09 08:35:50|2497.6|2484.6|2498.26|2485.26|2498.54|2485.54|2496.99|2483.99|37
1623227760000|2021-06-09 08:36:00|2498.14|2485.14|2500.09|2487.09|2500.24|2487.24|2498.12|2485.12|37
1623227770000|2021-06-09 08:36:10|2500.13|2487.13|2498.18|2485.18|2500.31|2487.31|2498.15|2485.15|32
1623227780000|2021-06-09 08:36:20|2498.23|2485.23|2497.61|2484.61|2498.24|2485.24|2497.28|2484.28|34
1623227790000|2021-06-09 08:36:30|2497.64|2484.64|2495.09|2482.09|2497.69|2484.69|2494.75|2481.75|35
1623227800000|2021-06-09 08:36:40|2494.91|2481.91|2493.88|2480.88|2494.98|2481.98|2493.88|2480.88|37
1623227810000|2021-06-09 08:36:50|2494.21|2481.21|2492.75|2479.75|2494.48|2481.48|2492.75|2479.75|40
1623227820000|2021-06-09 08:37:00|2492.74|2479.74|2493.81|2480.81|2493.9|2480.9|2492.44|2479.44|37
1623227830000|2021-06-09 08:37:10|2493.93|2480.93|2492|2479|2494.1|2481.1|2491.33|2478.33|35
1623227840000|2021-06-09 08:37:20|2492.01|2479.01|2489.31|2476.31|2492.01|2479.01|2489.25|2476.25|38
1623227850000|2021-06-09 08:37:30|2490.17|2477.17|2490.86|2477.86|2492.18|2479.18|2490.1|2477.1|40
1623227860000|2021-06-09 08:37:40|2490.94|2477.94|2491.55|2478.55|2492.25|2479.25|2490.94|2477.94|36
1623227870000|2021-06-09 08:37:50|2491.65|2478.65|2491.67|2478.67|2491.99|2478.99|2491.42|2478.42|29
1623227880000|2021-06-09 08:38:00|2491.65|2478.65|2491.15|2478.15|2491.73|2478.73|2491|2478|26
1623227890000|2021-06-09 08:38:10|2491.21|2478.21|2492.8|2479.8|2492.8|2479.8|2490.78|2477.78|34
1623227900000|2021-06-09 08:38:20|2492.85|2479.85|2491.79|2478.79|2493.15|2480.15|2491.59|2478.59|34
1623227910000|2021-06-09 08:38:30|2492.57|2479.57|2492.34|2479.34|2492.57|2479.57|2491.48|2478.48|35
1623227920000|2021-06-09 08:38:40|2492.38|2479.38|2493.16|2480.16|2493.29|2480.29|2491.88|2478.88|36
1623227930000|2021-06-09 08:38:50|2493.15|2480.15|2493.79|2480.79|2494|2481|2493.15|2480.15|33
1623227940000|2021-06-09 08:39:00|2493.74|2480.74|2496.04|2483.04|2496.26|2483.26|2493.74|2480.74|24
1623227950000|2021-06-09 08:39:10|2496.11|2483.11|2494.71|2481.71|2496.43|2483.43|2494.54|2481.54|32
1623227960000|2021-06-09 08:39:20|2494.66|2481.66|2494.71|2481.71|2495.4|2482.4|2494.66|2481.66|34
1623227970000|2021-06-09 08:39:30|2494.46|2481.46|2494.63|2481.63|2494.96|2481.96|2493.92|2480.92|31
1623227980000|2021-06-09 08:39:40|2494.67|2481.67|2494.93|2481.93|2495.55|2482.55|2494.67|2481.67|30
1623227990000|2021-06-09 08:39:50|2494.74|2481.74|2493.45|2480.45|2494.74|2481.74|2492.77|2479.77|32
1623228000000|2021-06-09 08:40:00|2492.97|2479.97|2493.86|2480.86|2494.21|2481.21|2492.8|2479.8|27
1623228010000|2021-06-09 08:40:10|2493.8|2480.8|2493.55|2480.55|2493.8|2480.8|2492.79|2479.79|26
1623228020000|2021-06-09 08:40:20|2493.45|2480.45|2494.6|2481.6|2494.73|2481.73|2493.45|2480.45|30
1623228030000|2021-06-09 08:40:30|2494.83|2481.83|2494.78|2481.78|2495.15|2482.15|2494.59|2481.59|16
1623228040000|2021-06-09 08:40:40|2494.61|2481.61|2493.7|2480.7|2494.72|2481.72|2493.43|2480.43|28
1623228050000|2021-06-09 08:40:50|2493.67|2480.67|2494.48|2481.48|2494.62|2481.62|2493.67|2480.67|24
1623228060000|2021-06-09 08:41:00|2494.5|2481.5|2495.12|2482.12|2495.12|2482.12|2493.51|2480.51|34
1623228070000|2021-06-09 08:41:10|2495.14|2482.14|2496.2|2483.2|2496.26|2483.26|2495.14|2482.14|17
1623228080000|2021-06-09 08:41:20|2496.24|2483.24|2496.44|2483.44|2496.44|2483.44|2495.64|2482.64|34
1623228090000|2021-06-09 08:41:30|2496.42|2483.42|2496.12|2483.12|2496.62|2483.62|2496.05|2483.05|31
1623228100000|2021-06-09 08:41:40|2496.09|2483.09|2496.94|2483.94|2496.95|2483.95|2495.7|2482.7|32
1623228110000|2021-06-09 08:41:50|2496.95|2483.95|2498.23|2485.23|2498.53|2485.53|2496.6|2483.6|27
1623228120000|2021-06-09 08:42:00|2498.29|2485.29|2497.26|2484.26|2498.86|2485.86|2497.01|2484.01|34
1623228130000|2021-06-09 08:42:10|2497.49|2484.49|2498.34|2485.34|2498.76|2485.76|2497.47|2484.47|30
1623228140000|2021-06-09 08:42:20|2498.13|2485.13|2498.65|2485.65|2498.92|2485.92|2498.13|2485.13|23
1623228150000|2021-06-09 08:42:30|2498.64|2485.64|2498.85|2485.85|2499.07|2486.07|2498.15|2485.15|28
1623228160000|2021-06-09 08:42:40|2498.78|2485.78|2497.49|2484.49|2499.02|2486.02|2497.49|2484.49|30
1623228170000|2021-06-09 08:42:50|2497.52|2484.52|2497.28|2484.28|2497.62|2484.62|2497.14|2484.14|21
1623228180000|2021-06-09 08:43:00|2497.27|2484.27|2498.11|2485.11|2498.35|2485.35|2497.13|2484.13|28
1623228190000|2021-06-09 08:43:10|2498.15|2485.15|2497.15|2484.15|2498.67|2485.67|2497.15|2484.15|33
1623228200000|2021-06-09 08:43:20|2497.11|2484.11|2498.14|2485.14|2498.18|2485.18|2497.11|2484.11|16
1623228210000|2021-06-09 08:43:30|2498.21|2485.21|2498.08|2485.08|2498.47|2485.47|2498.03|2485.03|21
1623228220000|2021-06-09 08:43:40|2498.07|2485.07|2497.48|2484.48|2498.07|2485.07|2496.93|2483.93|27
1623228230000|2021-06-09 08:43:50|2497.6|2484.6|2498.34|2485.34|2498.34|2485.34|2497.36|2484.36|28
1623228240000|2021-06-09 08:44:00|2498.38|2485.38|2498.15|2485.15|2498.47|2485.47|2496.6|2483.6|36
1623228250000|2021-06-09 08:44:10|2498.27|2485.27|2498.84|2485.84|2498.96|2485.96|2498.15|2485.15|29
1623228260000|2021-06-09 08:44:20|2498.5|2485.5|2500.03|2487.03|2500.14|2487.14|2498.45|2485.45|31
1623228270000|2021-06-09 08:44:30|2500.02|2487.02|2500.99|2487.99|2501.24|2488.24|2500.02|2487.02|25
1623228280000|2021-06-09 08:44:40|2502.14|2489.14|2500.38|2487.38|2502.18|2489.18|2500.16|2487.16|38
1623228290000|2021-06-09 08:44:50|2500.11|2487.11|2499.96|2486.96|2500.17|2487.17|2499.45|2486.45|28
1623228300000|2021-06-09 08:45:00|2500.37|2487.37|2502.18|2489.18|2502.18|2489.18|2499.94|2486.94|34
1623228310000|2021-06-09 08:45:10|2502.24|2489.24|2503.38|2490.38|2503.74|2490.74|2502.22|2489.22|32
1623228320000|2021-06-09 08:45:20|2503.76|2490.76|2504.65|2491.65|2504.66|2491.66|2503.14|2490.14|27
1623228330000|2021-06-09 08:45:30|2504.46|2491.46|2505.07|2492.07|2505.54|2492.54|2504.27|2491.27|32
1623228340000|2021-06-09 08:45:40|2505.3|2492.3|2505.89|2492.89|2506.19|2493.19|2505.3|2492.3|25
1623228350000|2021-06-09 08:45:50|2505.47|2492.47|2505.06|2492.06|2506.19|2493.19|2505.02|2492.02|33
1623228360000|2021-06-09 08:46:00|2505.05|2492.05|2505.93|2492.93|2506.21|2493.21|2504.03|2491.03|31
1623228370000|2021-06-09 08:46:10|2505.96|2492.96|2506.06|2493.06|2506.44|2493.44|2505.95|2492.95|27
1623228380000|2021-06-09 08:46:20|2506.04|2493.04|2506.49|2493.49|2506.64|2493.64|2506.04|2493.04|34
1623228390000|2021-06-09 08:46:30|2506.53|2493.53|2508.48|2495.48|2508.52|2495.52|2506.49|2493.49|30
1623228400000|2021-06-09 08:46:40|2508.36|2495.36|2507.2|2494.2|2508.36|2495.36|2507.2|2494.2|35
1623228410000|2021-06-09 08:46:50|2507.07|2494.07|2504.99|2491.99|2507.17|2494.17|2504.98|2491.98|29
1623228420000|2021-06-09 08:47:00|2504.91|2491.91|2503.4|2490.4|2504.93|2491.93|2503.4|2490.4|35
1623228430000|2021-06-09 08:47:10|2503.41|2490.41|2501.99|2488.99|2503.41|2490.41|2501.89|2488.89|29
1623228440000|2021-06-09 08:47:20|2501.93|2488.93|2501.09|2488.09|2501.93|2488.93|2501.09|2488.09|33
1623228450000|2021-06-09 08:47:30|2501.06|2488.06|2502.14|2489.14|2502.15|2489.15|2501.01|2488.01|22
1623228460000|2021-06-09 08:47:40|2502.04|2489.04|2501.16|2488.16|2502.44|2489.44|2501.15|2488.15|29
1623228470000|2021-06-09 08:47:50|2501.12|2488.12|2500.57|2487.57|2501.14|2488.14|2500.57|2487.57|25
1623228480000|2021-06-09 08:48:00|2500.36|2487.36|2499.89|2486.89|2500.91|2487.91|2499.87|2486.87|31
1623228490000|2021-06-09 08:48:10|2500.02|2487.02|2498.55|2485.55|2500.02|2487.02|2498.49|2485.49|30
1623228500000|2021-06-09 08:48:20|2498.54|2485.54|2497.18|2484.18|2499.42|2486.42|2497.15|2484.15|36
1623228510000|2021-06-09 08:48:30|2496.82|2483.82|2498|2485|2498.01|2485.01|2496.64|2483.64|34
1623228520000|2021-06-09 08:48:40|2497.97|2484.97|2499.35|2486.35|2499.35|2486.35|2497.97|2484.97|33
1623228530000|2021-06-09 08:48:50|2499.32|2486.32|2500.15|2487.15|2500.82|2487.82|2498.93|2485.93|33
1623228540000|2021-06-09 08:49:00|2499.91|2486.91|2501.66|2488.66|2501.66|2488.66|2499.9|2486.9|30
1623228550000|2021-06-09 08:49:10|2501.67|2488.67|2502.14|2489.14|2502.23|2489.23|2501.67|2488.67|28
1623228560000|2021-06-09 08:49:20|2501.92|2488.92|2500.91|2487.91|2502.51|2489.51|2500.85|2487.85|30
1623228570000|2021-06-09 08:49:30|2500.81|2487.81|2499.96|2486.96|2501.09|2488.09|2499.96|2486.96|30
1623228580000|2021-06-09 08:49:40|2500.02|2487.02|2497.94|2484.94|2500.02|2487.02|2497.89|2484.89|35
1623228590000|2021-06-09 08:49:50|2498.18|2485.18|2497.51|2484.51|2498.22|2485.22|2497.47|2484.47|25
1623228600000|2021-06-09 08:50:00|2497.43|2484.43|2497.19|2484.19|2498.58|2485.58|2496.98|2483.98|33
1623228610000|2021-06-09 08:50:10|2497.07|2484.07|2495.76|2482.76|2497.07|2484.07|2495.62|2482.62|25
1623228620000|2021-06-09 08:50:20|2495.56|2482.56|2495.85|2482.85|2496.19|2483.19|2494.94|2481.94|25
1623228630000|2021-06-09 08:50:30|2495.83|2482.83|2495.1|2482.1|2495.9|2482.9|2494.96|2481.96|27
1623228640000|2021-06-09 08:50:40|2495.29|2482.29|2496.27|2483.27|2496.59|2483.59|2495.29|2482.29|21
1623228650000|2021-06-09 08:50:50|2496.31|2483.31|2497.37|2484.37|2497.46|2484.46|2496.31|2483.31|18
1623228660000|2021-06-09 08:51:00|2497.44|2484.44|2496.47|2483.47|2497.8|2484.8|2496.47|2483.47|17
1623228670000|2021-06-09 08:51:10|2496.63|2483.63|2496.1|2483.1|2496.74|2483.74|2496.1|2483.1|21
1623228680000|2021-06-09 08:51:20|2496.15|2483.15|2497.08|2484.08|2497.08|2484.08|2495.95|2482.95|22
1623228690000|2021-06-09 08:51:30|2497.09|2484.09|2496.12|2483.12|2497.7|2484.7|2496.05|2483.05|36
1623228700000|2021-06-09 08:51:40|2496.11|2483.11|2495.95|2482.95|2496.11|2483.11|2495.8|2482.8|25
1623228710000|2021-06-09 08:51:50|2495.96|2482.96|2496.1|2483.1|2496.33|2483.33|2495.84|2482.84|23
1623228720000|2021-06-09 08:52:00|2496.05|2483.05|2496.22|2483.22|2496.22|2483.22|2495.86|2482.86|23
1623228730000|2021-06-09 08:52:10|2496.25|2483.25|2496.29|2483.29|2497.03|2484.03|2496.13|2483.13|28
1623228740000|2021-06-09 08:52:20|2496.27|2483.27|2494.34|2481.34|2496.27|2483.27|2494.2|2481.2|35
1623228750000|2021-06-09 08:52:30|2494.45|2481.45|2492.51|2479.51|2494.45|2481.45|2492.03|2479.03|38
1623228760000|2021-06-09 08:52:40|2492.61|2479.61|2492.13|2479.13|2493.12|2480.12|2491.98|2478.98|27
1623228770000|2021-06-09 08:52:50|2492|2479|2491.81|2478.81|2492.21|2479.21|2491.71|2478.71|25
1623228780000|2021-06-09 08:53:00|2491.8|2478.8|2488.72|2475.72|2492.61|2479.61|2488.33|2475.33|38
1623228790000|2021-06-09 08:53:10|2488.75|2475.75|2484.35|2471.35|2488.83|2475.83|2484.35|2471.35|35
1623228800000|2021-06-09 08:53:20|2483.93|2470.93|2486.7|2473.7|2486.8|2473.8|2482.8|2469.8|40
1623228810000|2021-06-09 08:53:30|2486.62|2473.62|2485.01|2472.01|2486.62|2473.62|2483.73|2470.73|39
1623228820000|2021-06-09 08:53:40|2484.51|2471.51|2485.29|2472.29|2485.75|2472.75|2484.51|2471.51|38
1623228830000|2021-06-09 08:53:50|2485.93|2472.93|2487.33|2474.33|2487.33|2474.33|2485.93|2472.93|22
1623228840000|2021-06-09 08:54:00|2487.34|2474.34|2484.4|2471.4|2487.59|2474.59|2484.4|2471.4|35
1623228850000|2021-06-09 08:54:10|2484.14|2471.14|2483.44|2470.44|2485.09|2472.09|2483.44|2470.44|37
1623228860000|2021-06-09 08:54:20|2482.4|2469.4|2483.36|2470.36|2483.64|2470.64|2482.2|2469.2|37
1623228870000|2021-06-09 08:54:30|2483.37|2470.37|2483.38|2470.38|2483.76|2470.76|2483.11|2470.11|36
1623228880000|2021-06-09 08:54:40|2483.01|2470.01|2481.92|2468.92|2483.23|2470.23|2481.83|2468.83|36
1623228890000|2021-06-09 08:54:50|2481.98|2468.98|2481.8|2468.8|2482.69|2469.69|2481.79|2468.79|37
1623228900000|2021-06-09 08:55:00|2481.81|2468.81|2484.17|2471.17|2484.32|2471.32|2481.7|2468.7|31
1623228910000|2021-06-09 08:55:10|2483.95|2470.95|2484.39|2471.39|2485.31|2472.31|2483.9|2470.9|37
1623228920000|2021-06-09 08:55:20|2484.22|2471.22|2486.7|2473.7|2486.71|2473.71|2484.13|2471.13|34
1623228930000|2021-06-09 08:55:30|2486.73|2473.73|2486.8|2473.8|2487.29|2474.29|2486.6|2473.6|30
1623228940000|2021-06-09 08:55:40|2486.17|2473.17|2487.59|2474.59|2487.59|2474.59|2485.76|2472.76|32
1623228950000|2021-06-09 08:55:50|2487.57|2474.57|2487.9|2474.9|2487.93|2474.93|2486.78|2473.78|31
1623228960000|2021-06-09 08:56:00|2487.85|2474.85|2489.49|2476.49|2489.49|2476.49|2487.79|2474.79|33
1623228970000|2021-06-09 08:56:10|2489.6|2476.6|2490.94|2477.94|2491.29|2478.29|2489.6|2476.6|37
1623228980000|2021-06-09 08:56:20|2490.79|2477.79|2490.51|2477.51|2490.79|2477.79|2489.36|2476.36|31
1623228990000|2021-06-09 08:56:30|2490.5|2477.5|2491.12|2478.12|2491.14|2478.14|2490.5|2477.5|32
1623229000000|2021-06-09 08:56:40|2490.79|2477.79|2489.8|2476.8|2490.79|2477.79|2489.28|2476.28|34
1623229010000|2021-06-09 08:56:50|2489.92|2476.92|2491.14|2478.14|2491.14|2478.14|2489.92|2476.92|29
1623229020000|2021-06-09 08:57:00|2491.23|2478.23|2492.39|2479.39|2492.7|2479.7|2491.12|2478.12|28
1623229030000|2021-06-09 08:57:10|2492.67|2479.67|2490.33|2477.33|2492.67|2479.67|2490.33|2477.33|37
1623229040000|2021-06-09 08:57:20|2490.31|2477.31|2491.02|2478.02|2491.12|2478.12|2490.29|2477.29|22
1623229050000|2021-06-09 08:57:30|2491.03|2478.03|2490.37|2477.37|2491.13|2478.13|2490.28|2477.28|31
1623229060000|2021-06-09 08:57:40|2490.25|2477.25|2489.81|2476.81|2490.94|2477.94|2489.81|2476.81|29
1623229070000|2021-06-09 08:57:50|2489.65|2476.65|2488.16|2475.16|2489.65|2476.65|2486.68|2473.68|35
1623229080000|2021-06-09 08:58:00|2487.98|2474.98|2486.2|2473.2|2487.98|2474.98|2484.54|2471.54|32
1623229090000|2021-06-09 08:58:10|2486.5|2473.5|2484.61|2471.61|2486.8|2473.8|2484.6|2471.6|32
1623229100000|2021-06-09 08:58:20|2484.88|2471.88|2482.5|2469.5|2485.09|2472.09|2481.44|2468.44|37
1623229110000|2021-06-09 08:58:30|2482.57|2469.57|2483.56|2470.56|2484.18|2471.18|2482.57|2469.57|36
1623229120000|2021-06-09 08:58:40|2483.53|2470.53|2485.87|2472.87|2485.87|2472.87|2483.53|2470.53|27
1623229130000|2021-06-09 08:58:50|2485.99|2472.99|2486.93|2473.93|2487.15|2474.15|2485.3|2472.3|33
1623229140000|2021-06-09 08:59:00|2486.9|2473.9|2487.05|2474.05|2487.2|2474.2|2485.92|2472.92|31
1623229150000|2021-06-09 08:59:10|2487.08|2474.08|2488.19|2475.19|2488.27|2475.27|2487.02|2474.02|36
1623229160000|2021-06-09 08:59:20|2488.27|2475.27|2488.91|2475.91|2488.91|2475.91|2488.27|2475.27|19
1623229170000|2021-06-09 08:59:30|2488.87|2475.87|2488.46|2475.46|2488.87|2475.87|2488.28|2475.28|27
1623229180000|2021-06-09 08:59:40|2488.69|2475.69|2489.24|2476.24|2489.24|2476.24|2488.55|2475.55|27
1623229190000|2021-06-09 08:59:50|2489.35|2476.35|2490.8|2477.8|2490.8|2477.8|2489.24|2476.24|30
1623229200000|2021-06-09 09:00:00|2490.75|2477.75|2491.05|2478.05|2491.09|2478.09|2490.01|2477.01|35
1623229210000|2021-06-09 09:00:10|2491.23|2478.23|2491.87|2478.87|2491.9|2478.9|2490.73|2477.73|32
1623229220000|2021-06-09 09:00:20|2491.88|2478.88|2492.26|2479.26|2492.78|2479.78|2491.25|2478.25|31
1623229230000|2021-06-09 09:00:30|2492.38|2479.38|2493.35|2480.35|2494.17|2481.17|2492.36|2479.36|37
1623229240000|2021-06-09 09:00:40|2493.42|2480.42|2492.23|2479.23|2493.63|2480.63|2492|2479|32
1623229250000|2021-06-09 09:00:50|2492.24|2479.24|2488.56|2475.56|2492.24|2479.24|2488.56|2475.56|36
1623229260000|2021-06-09 09:01:00|2488.51|2475.51|2488.36|2475.36|2488.58|2475.58|2487.24|2474.24|36
1623229270000|2021-06-09 09:01:10|2488.31|2475.31|2488.88|2475.88|2488.91|2475.91|2488.25|2475.25|30
1623229280000|2021-06-09 09:01:20|2488.77|2475.77|2488.75|2475.75|2489.33|2476.33|2488.75|2475.75|30
1623229290000|2021-06-09 09:01:30|2488.77|2475.77|2488.97|2475.97|2489.06|2476.06|2488.05|2475.05|28
1623229300000|2021-06-09 09:01:40|2489.03|2476.03|2489.53|2476.53|2489.53|2476.53|2488.54|2475.54|28
1623229310000|2021-06-09 09:01:50|2489.5|2476.5|2489.64|2476.64|2490.58|2477.58|2489.5|2476.5|26
1623229320000|2021-06-09 09:02:00|2490.15|2477.15|2490.82|2477.82|2490.96|2477.96|2489.83|2476.83|23
1623229330000|2021-06-09 09:02:10|2490.88|2477.88|2493.95|2480.95|2495.68|2482.68|2490.34|2477.34|38
1623229340000|2021-06-09 09:02:20|2494.64|2481.64|2494.43|2481.43|2494.73|2481.73|2493.04|2480.04|36
1623229350000|2021-06-09 09:02:30|2494.61|2481.61|2496.7|2483.7|2498.51|2485.51|2494.61|2481.61|32
1623229360000|2021-06-09 09:02:40|2496.6|2483.6|2497.15|2484.15|2499.01|2486.01|2496.6|2483.6|33
1623229370000|2021-06-09 09:02:50|2497.13|2484.13|2498.59|2485.59|2499.44|2486.44|2497.13|2484.13|37
1623229380000|2021-06-09 09:03:00|2498.58|2485.58|2498.09|2485.09|2499.98|2486.98|2498.09|2485.09|38
1623229390000|2021-06-09 09:03:10|2498.16|2485.16|2497.39|2484.39|2498.73|2485.73|2497.39|2484.39|33
1623229400000|2021-06-09 09:03:20|2497.25|2484.25|2498.1|2485.1|2498.26|2485.26|2497.05|2484.05|38
1623229410000|2021-06-09 09:03:30|2497.94|2484.94|2497.55|2484.55|2498.03|2485.03|2497.47|2484.47|38
1623229420000|2021-06-09 09:03:40|2497.48|2484.48|2497.89|2484.89|2498.27|2485.27|2497.48|2484.48|27
1623229430000|2021-06-09 09:03:50|2497.66|2484.66|2497.34|2484.34|2497.86|2484.86|2497.25|2484.25|25
1623229440000|2021-06-09 09:04:00|2497.33|2484.33|2496.84|2483.84|2497.49|2484.49|2496.73|2483.73|24
1623229450000|2021-06-09 09:04:10|2496.87|2483.87|2496.89|2483.89|2497|2484|2496.6|2483.6|30
1623229460000|2021-06-09 09:04:20|2496.88|2483.88|2498.01|2485.01|2498.04|2485.04|2496.76|2483.76|27
1623229470000|2021-06-09 09:04:30|2498|2485|2497.2|2484.2|2498|2485|2497.17|2484.17|33
1623229480000|2021-06-09 09:04:40|2497.08|2484.08|2496.17|2483.17|2497.08|2484.08|2496.17|2483.17|30
1623229490000|2021-06-09 09:04:50|2495.97|2482.97|2495.89|2482.89|2495.97|2482.97|2495.14|2482.14|35
1623229500000|2021-06-09 09:05:00|2495.79|2482.79|2497.6|2484.6|2497.6|2484.6|2495.74|2482.74|27
1623229510000|2021-06-09 09:05:10|2497.47|2484.47|2496.64|2483.64|2497.56|2484.56|2496.21|2483.21|31
1623229520000|2021-06-09 09:05:20|2496.63|2483.63|2496.08|2483.08|2496.84|2483.84|2495.93|2482.93|29
1623229530000|2021-06-09 09:05:30|2496.07|2483.07|2495.09|2482.09|2496.29|2483.29|2495.09|2482.09|29
1623229540000|2021-06-09 09:05:40|2494.97|2481.97|2494.75|2481.75|2495.5|2482.5|2494.23|2481.23|35
1623229550000|2021-06-09 09:05:50|2494.92|2481.92|2493.78|2480.78|2494.92|2481.92|2493.75|2480.75|35
1623229560000|2021-06-09 09:06:00|2493.65|2480.65|2493.77|2480.77|2493.77|2480.77|2492.77|2479.77|26
1623229570000|2021-06-09 09:06:10|2493.92|2480.92|2494.03|2481.03|2494.57|2481.57|2493.92|2480.92|25
1623229580000|2021-06-09 09:06:20|2494.11|2481.11|2494.35|2481.35|2494.64|2481.64|2493.71|2480.71|29
1623229590000|2021-06-09 09:06:30|2494.36|2481.36|2494.64|2481.64|2494.67|2481.67|2494.36|2481.36|15
1623229600000|2021-06-09 09:06:40|2494.69|2481.69|2494.9|2481.9|2495.2|2482.2|2494.66|2481.66|21
1623229610000|2021-06-09 09:06:50|2494.87|2481.87|2494.9|2481.9|2496.34|2483.34|2494.87|2481.87|27
1623229620000|2021-06-09 09:07:00|2494.76|2481.76|2495.41|2482.41|2495.43|2482.43|2494.76|2481.76|36
1623229630000|2021-06-09 09:07:10|2495.42|2482.42|2495.89|2482.89|2495.89|2482.89|2495.25|2482.25|21
1623229640000|2021-06-09 09:07:20|2496.1|2483.1|2495.72|2482.72|2496.15|2483.15|2495.34|2482.34|28
1623229650000|2021-06-09 09:07:30|2495.71|2482.71|2495.06|2482.06|2495.72|2482.72|2494.75|2481.75|22
1623229660000|2021-06-09 09:07:40|2494.94|2481.94|2495.72|2482.72|2495.86|2482.86|2494.46|2481.46|35
1623229670000|2021-06-09 09:07:50|2495.8|2482.8|2495.68|2482.68|2496.21|2483.21|2495.62|2482.62|16
1623229680000|2021-06-09 09:08:00|2495.74|2482.74|2494.54|2481.54|2495.81|2482.81|2494.54|2481.54|25
1623229690000|2021-06-09 09:08:10|2494.6|2481.6|2494.01|2481.01|2494.67|2481.67|2493.85|2480.85|22
1623229700000|2021-06-09 09:08:20|2493.99|2480.99|2493.61|2480.61|2494.2|2481.2|2493.61|2480.61|21
1623229710000|2021-06-09 09:08:30|2493.55|2480.55|2489.25|2476.25|2493.55|2480.55|2489.21|2476.21|36
1623229720000|2021-06-09 09:08:40|2489.53|2476.53|2488.19|2475.19|2489.53|2476.53|2487.89|2474.89|28
1623229730000|2021-06-09 09:08:50|2487.9|2474.9|2487.15|2474.15|2488.41|2475.41|2486.14|2473.14|39
1623229740000|2021-06-09 09:09:00|2487.12|2474.12|2488.2|2475.2|2488.97|2475.97|2486.92|2473.92|36
1623229750000|2021-06-09 09:09:10|2488.22|2475.22|2485.51|2472.51|2488.51|2475.51|2485.51|2472.51|35
1623229760000|2021-06-09 09:09:20|2485.58|2472.58|2484.75|2471.75|2485.58|2472.58|2483.79|2470.79|36
1623229770000|2021-06-09 09:09:30|2484.63|2471.63|2483.65|2470.65|2484.63|2471.63|2482.45|2469.45|39
1623229780000|2021-06-09 09:09:40|2483.39|2470.39|2483.01|2470.01|2483.58|2470.58|2482.65|2469.65|28
1623229790000|2021-06-09 09:09:50|2483.05|2470.05|2486.36|2473.36|2486.39|2473.39|2483.05|2470.05|34
1623229800000|2021-06-09 09:10:00|2486.75|2473.75|2486.77|2473.77|2487.98|2474.98|2486.58|2473.58|38
1623229810000|2021-06-09 09:10:10|2486.57|2473.57|2483.41|2470.41|2486.57|2473.57|2483.41|2470.41|35
1623229820000|2021-06-09 09:10:20|2483.66|2470.66|2482.23|2469.23|2483.66|2470.66|2481.99|2468.99|36
1623229830000|2021-06-09 09:10:30|2482.24|2469.24|2480.96|2467.96|2482.76|2469.76|2480.96|2467.96|36
1623229840000|2021-06-09 09:10:40|2481.01|2468.01|2480.94|2467.94|2481.06|2468.06|2479.98|2466.98|38
1623229850000|2021-06-09 09:10:50|2480.85|2467.85|2481.57|2468.57|2482|2469|2480.85|2467.85|37
1623229860000|2021-06-09 09:11:00|2481.71|2468.71|2482.19|2469.19|2483.21|2470.21|2481.5|2468.5|34
1623229870000|2021-06-09 09:11:10|2481.94|2468.94|2483.17|2470.17|2483.61|2470.61|2481.93|2468.93|14
1623229880000|2021-06-09 09:11:20|2483.1|2470.1|2484.73|2471.73|2484.8|2471.8|2483|2470|31
1623229890000|2021-06-09 09:11:30|2484.7|2471.7|2484.6|2471.6|2485.28|2472.28|2484.15|2471.15|31
1623229900000|2021-06-09 09:11:40|2484.73|2471.73|2484.77|2471.77|2485|2472|2484.13|2471.13|28
1623229910000|2021-06-09 09:11:50|2484.79|2471.79|2484.87|2471.87|2485.23|2472.23|2484.01|2471.01|32
1623229920000|2021-06-09 09:12:00|2484.68|2471.68|2487.18|2474.18|2487.18|2474.18|2484.21|2471.21|18
1623229930000|2021-06-09 09:12:10|2487.35|2474.35|2488.97|2475.97|2489.52|2476.52|2487.35|2474.35|35
1623229940000|2021-06-09 09:12:20|2488.84|2475.84|2489.91|2476.91|2489.96|2476.96|2488.84|2475.84|33
1623229950000|2021-06-09 09:12:30|2489.89|2476.89|2488.21|2475.21|2489.95|2476.95|2488.21|2475.21|33
1623229960000|2021-06-09 09:12:40|2488.19|2475.19|2487.03|2474.03|2488.21|2475.21|2487.03|2474.03|36
1623229970000|2021-06-09 09:12:50|2487.05|2474.05|2487.81|2474.81|2487.85|2474.85|2486.88|2473.88|29
1623229980000|2021-06-09 09:13:00|2487.74|2474.74|2486.12|2473.12|2487.85|2474.85|2486.12|2473.12|26
1623229990000|2021-06-09 09:13:10|2486.29|2473.29|2484.43|2471.43|2486.3|2473.3|2484.43|2471.43|34
1623230000000|2021-06-09 09:13:20|2484.26|2471.26|2483.2|2470.2|2484.26|2471.26|2482.86|2469.86|28
1623230010000|2021-06-09 09:13:30|2483.24|2470.24|2484.18|2471.18|2484.32|2471.32|2483.03|2470.03|30
1623230020000|2021-06-09 09:13:40|2484.31|2471.31|2485.3|2472.3|2485.33|2472.33|2484.14|2471.14|34
1623230030000|2021-06-09 09:13:50|2485.2|2472.2|2486.01|2473.01|2486.59|2473.59|2485.2|2472.2|35
1623230040000|2021-06-09 09:14:00|2486|2473|2486.55|2473.55|2486.62|2473.62|2486|2473|30
1623230050000|2021-06-09 09:14:10|2486.56|2473.56|2487.79|2474.79|2487.8|2474.8|2486.56|2473.56|26
1623230060000|2021-06-09 09:14:20|2487.83|2474.83|2487.76|2474.76|2488.18|2475.18|2486.51|2473.51|26
1623230070000|2021-06-09 09:14:30|2487.67|2474.67|2491.71|2478.71|2491.73|2478.73|2487.67|2474.67|36
1623230080000|2021-06-09 09:14:40|2491.64|2478.64|2493.32|2480.32|2493.32|2480.32|2491.64|2478.64|35
1623230090000|2021-06-09 09:14:50|2493.22|2480.22|2493.8|2480.8|2493.84|2480.84|2492.07|2479.07|34
1623230100000|2021-06-09 09:15:00|2493.87|2480.87|2494.46|2481.46|2494.98|2481.98|2493.58|2480.58|31
1623230110000|2021-06-09 09:15:10|2494.29|2481.29|2490.57|2477.57|2494.29|2481.29|2490.56|2477.56|38
1623230120000|2021-06-09 09:15:20|2490.62|2477.62|2492.95|2479.95|2493.03|2480.03|2489.97|2476.97|38
1623230130000|2021-06-09 09:15:30|2492.98|2479.98|2495.52|2482.52|2495.52|2482.52|2492.87|2479.87|36
1623230140000|2021-06-09 09:15:40|2495.53|2482.53|2496.33|2483.33|2496.35|2483.35|2495.23|2482.23|35
1623230150000|2021-06-09 09:15:50|2496.34|2483.34|2496.98|2483.98|2497.9|2484.9|2495.7|2482.7|32
1623230160000|2021-06-09 09:16:00|2496.99|2483.99|2495.9|2482.9|2497.2|2484.2|2495.5|2482.5|35
1623230170000|2021-06-09 09:16:10|2495.89|2482.89|2495.45|2482.45|2496.2|2483.2|2494.23|2481.23|35
1623230180000|2021-06-09 09:16:20|2495.54|2482.54|2497.67|2484.67|2497.67|2484.67|2495.21|2482.21|31
1623230190000|2021-06-09 09:16:30|2497.76|2484.76|2498.44|2485.44|2498.44|2485.44|2496.77|2483.77|36
1623230200000|2021-06-09 09:16:40|2498.47|2485.47|2497.35|2484.35|2498.72|2485.72|2496.89|2483.89|36
1623230210000|2021-06-09 09:16:50|2497.41|2484.41|2496.28|2483.28|2497.41|2484.41|2496.24|2483.24|30
1623230220000|2021-06-09 09:17:00|2496.23|2483.23|2493.94|2480.94|2496.23|2483.23|2493.94|2480.94|26
1623230230000|2021-06-09 09:17:10|2493.97|2480.97|2494.09|2481.09|2494.14|2481.14|2492.95|2479.95|36
1623230240000|2021-06-09 09:17:20|2494.18|2481.18|2495.37|2482.37|2495.45|2482.45|2494.18|2481.18|26
1623230250000|2021-06-09 09:17:30|2495.35|2482.35|2494.81|2481.81|2496.39|2483.39|2494.67|2481.67|35
1623230260000|2021-06-09 09:17:40|2494.95|2481.95|2495.17|2482.17|2495.38|2482.38|2494.83|2481.83|31
1623230270000|2021-06-09 09:17:50|2495.15|2482.15|2496.24|2483.24|2496.4|2483.4|2495.05|2482.05|27
1623230280000|2021-06-09 09:18:00|2496.29|2483.29|2496.47|2483.47|2496.56|2483.56|2496.24|2483.24|12
1623230290000|2021-06-09 09:18:10|2496.5|2483.5|2495.94|2482.94|2496.81|2483.81|2495.94|2482.94|18
1623230300000|2021-06-09 09:18:20|2496.09|2483.09|2496.19|2483.19|2496.19|2483.19|2495.86|2482.86|19
1623230310000|2021-06-09 09:18:30|2496.18|2483.18|2495.86|2482.86|2496.18|2483.18|2495.75|2482.75|26
1623230320000|2021-06-09 09:18:40|2495.88|2482.88|2496.46|2483.46|2496.46|2483.46|2495.88|2482.88|21
1623230330000|2021-06-09 09:18:50|2496.52|2483.52|2496.53|2483.53|2496.71|2483.71|2496.09|2483.09|11
1623230340000|2021-06-09 09:19:00|2496.55|2483.55|2500.2|2487.2|2500.33|2487.33|2496.49|2483.49|36
1623230350000|2021-06-09 09:19:10|2500.41|2487.41|2504.16|2491.16|2504.16|2491.16|2500.03|2487.03|36
1623230360000|2021-06-09 09:19:20|2504.04|2491.04|2503.19|2490.19|2504.47|2491.47|2502.81|2489.81|34
1623230370000|2021-06-09 09:19:30|2503.11|2490.11|2503.24|2490.24|2504.14|2491.14|2503.04|2490.04|35
1623230380000|2021-06-09 09:19:40|2503.33|2490.33|2503.61|2490.61|2504.35|2491.35|2503.31|2490.31|32
1623230390000|2021-06-09 09:19:50|2503.35|2490.35|2503.03|2490.03|2503.87|2490.87|2502.62|2489.62|38
1623230400000|2021-06-09 09:20:00|2502.82|2489.82|2502.14|2489.14|2502.82|2489.82|2501.03|2488.03|35
1623230410000|2021-06-09 09:20:10|2502|2489|2503.38|2490.38|2504.28|2491.28|2502|2489|39
1623230420000|2021-06-09 09:20:20|2503.48|2490.48|2502.5|2489.5|2504.11|2491.11|2502.5|2489.5|37
1623230430000|2021-06-09 09:20:30|2502.3|2489.3|2502.25|2489.25|2502.91|2489.91|2502.23|2489.23|28
1623230440000|2021-06-09 09:20:40|2502.14|2489.14|2503.33|2490.33|2503.34|2490.34|2502.05|2489.05|31
1623230450000|2021-06-09 09:20:50|2503.34|2490.34|2502.89|2489.89|2503.5|2490.5|2502.78|2489.78|28
1623230460000|2021-06-09 09:21:00|2502.96|2489.96|2502.72|2489.72|2503.15|2490.15|2502.72|2489.72|31
1623230470000|2021-06-09 09:21:10|2502.8|2489.8|2506.16|2493.16|2506.24|2493.24|2502.8|2489.8|37
1623230480000|2021-06-09 09:21:20|2506.13|2493.13|2506.77|2493.77|2506.92|2493.92|2505.77|2492.77|36
1623230490000|2021-06-09 09:21:30|2506.86|2493.86|2506.72|2493.72|2507.26|2494.26|2505.89|2492.89|36
1623230500000|2021-06-09 09:21:40|2506.73|2493.73|2507.09|2494.09|2508.33|2495.33|2506.31|2493.31|35
1623230510000|2021-06-09 09:21:50|2507.03|2494.03|2506.58|2493.58|2507.06|2494.06|2506.31|2493.31|29
1623230520000|2021-06-09 09:22:00|2506.5|2493.5|2506.71|2493.71|2507.92|2494.92|2506.15|2493.15|34
1623230530000|2021-06-09 09:22:10|2506.74|2493.74|2507.89|2494.89|2508.49|2495.49|2506.6|2493.6|39
1623230540000|2021-06-09 09:22:20|2507.83|2494.83|2510.55|2497.55|2510.65|2497.65|2507.78|2494.78|35
1623230550000|2021-06-09 09:22:30|2510.58|2497.58|2510.87|2497.87|2511.69|2498.69|2510.58|2497.58|31
1623230560000|2021-06-09 09:22:40|2510.85|2497.85|2510.51|2497.51|2510.85|2497.85|2508.34|2495.34|39
1623230570000|2021-06-09 09:22:50|2510.44|2497.44|2512.23|2499.23|2512.36|2499.36|2510.38|2497.38|29
1623230580000|2021-06-09 09:23:00|2512.38|2499.38|2514.09|2501.09|2514.99|2501.99|2512.37|2499.37|37
1623230590000|2021-06-09 09:23:10|2514.27|2501.27|2513.65|2500.65|2515.6|2502.6|2513.65|2500.65|34
1623230600000|2021-06-09 09:23:20|2513.5|2500.5|2511.92|2498.92|2513.5|2500.5|2511.01|2498.01|37
1623230610000|2021-06-09 09:23:30|2511.46|2498.46|2511.75|2498.75|2512.61|2499.61|2511.46|2498.46|33
1623230620000|2021-06-09 09:23:40|2511.69|2498.69|2510.41|2497.41|2511.69|2498.69|2510.09|2497.09|35
1623230630000|2021-06-09 09:23:50|2510.36|2497.36|2509.13|2496.13|2510.5|2497.5|2509.13|2496.13|36
1623230640000|2021-06-09 09:24:00|2509.08|2496.08|2510.71|2497.71|2511.03|2498.03|2508.51|2495.51|27
1623230650000|2021-06-09 09:24:10|2510.78|2497.78|2511.53|2498.53|2511.89|2498.89|2510.71|2497.71|31
1623230660000|2021-06-09 09:24:20|2511.62|2498.62|2509.99|2496.99|2512.76|2499.76|2509.99|2496.99|34
1623230670000|2021-06-09 09:24:30|2510.06|2497.06|2510.07|2497.07|2510.4|2497.4|2509.22|2496.22|30
1623230680000|2021-06-09 09:24:40|2509.99|2496.99|2510.6|2497.6|2510.6|2497.6|2509.83|2496.83|32
1623230690000|2021-06-09 09:24:50|2510.46|2497.46|2511.55|2498.55|2511.55|2498.55|2509.5|2496.5|37
1623230700000|2021-06-09 09:25:00|2511.88|2498.88|2517.19|2504.19|2517.19|2504.19|2511.88|2498.88|38
1623230710000|2021-06-09 09:25:10|2517.3|2504.3|2516.49|2503.49|2517.61|2504.61|2516.19|2503.19|31
1623230720000|2021-06-09 09:25:20|2516.51|2503.51|2515.03|2502.03|2516.51|2503.51|2515.03|2502.03|33
1623230730000|2021-06-09 09:25:30|2515.07|2502.07|2514.44|2501.44|2515.13|2502.13|2513.89|2500.89|32
1623230740000|2021-06-09 09:25:40|2514.56|2501.56|2516.68|2503.68|2516.68|2503.68|2513.52|2500.52|34
1623230750000|2021-06-09 09:25:50|2516.9|2503.9|2518.33|2505.33|2518.44|2505.44|2516.73|2503.73|32
1623230760000|2021-06-09 09:26:00|2518.31|2505.31|2515.85|2502.85|2518.31|2505.31|2515.85|2502.85|34
1623230770000|2021-06-09 09:26:10|2515.8|2502.8|2513.15|2500.15|2516.12|2503.12|2513.15|2500.15|37
1623230780000|2021-06-09 09:26:20|2513.34|2500.34|2513.55|2500.55|2514.1|2501.1|2513.11|2500.11|38
1623230790000|2021-06-09 09:26:30|2513.5|2500.5|2513.49|2500.49|2513.87|2500.87|2513.18|2500.18|32
1623230800000|2021-06-09 09:26:40|2513.29|2500.29|2513.09|2500.09|2513.33|2500.33|2512.58|2499.58|33
1623230810000|2021-06-09 09:26:50|2513.06|2500.06|2516.73|2503.73|2517.46|2504.46|2512.92|2499.92|39
1623230820000|2021-06-09 09:27:00|2516.38|2503.38|2514.17|2501.17|2516.38|2503.38|2514.13|2501.13|35
1623230830000|2021-06-09 09:27:10|2513.91|2500.91|2516.65|2503.65|2517.1|2504.1|2513.47|2500.47|37
1623230840000|2021-06-09 09:27:20|2516.83|2503.83|2515.4|2502.4|2516.83|2503.83|2515.4|2502.4|31
1623230850000|2021-06-09 09:27:30|2515.58|2502.58|2515.69|2502.69|2515.82|2502.82|2513.9|2500.9|33
1623230860000|2021-06-09 09:27:40|2515.6|2502.6|2513.51|2500.51|2515.6|2502.6|2513.51|2500.51|32
1623230870000|2021-06-09 09:27:50|2513.43|2500.43|2512.01|2499.01|2513.43|2500.43|2512.01|2499.01|31
1623230880000|2021-06-09 09:28:00|2512.11|2499.11|2512.62|2499.62|2512.99|2499.99|2511.41|2498.41|29
1623230890000|2021-06-09 09:28:10|2512.67|2499.67|2511.06|2498.06|2512.71|2499.71|2511.06|2498.06|27
1623230900000|2021-06-09 09:28:20|2510.99|2497.99|2511.4|2498.4|2511.55|2498.55|2510.06|2497.06|33
1623230910000|2021-06-09 09:28:30|2511.39|2498.39|2512.7|2499.7|2513.47|2500.47|2511.39|2498.39|29
1623230920000|2021-06-09 09:28:40|2512.71|2499.71|2511.6|2498.6|2512.88|2499.88|2511.47|2498.47|30
1623230930000|2021-06-09 09:28:50|2511.65|2498.65|2511.46|2498.46|2511.93|2498.93|2511.35|2498.35|36
1623230940000|2021-06-09 09:29:00|2511.34|2498.34|2512.23|2499.23|2512.48|2499.48|2510.61|2497.61|34
1623230950000|2021-06-09 09:29:10|2512.17|2499.17|2511.68|2498.68|2512.43|2499.43|2511.56|2498.56|29
1623230960000|2021-06-09 09:29:20|2511.58|2498.58|2511.62|2498.62|2511.72|2498.72|2511.47|2498.47|24
1623230970000|2021-06-09 09:29:30|2511.7|2498.7|2511.78|2498.78|2512.2|2499.2|2511.55|2498.55|33
1623230980000|2021-06-09 09:29:40|2511.84|2498.84|2511.49|2498.49|2512.05|2499.05|2511.41|2498.41|34
1623230990000|2021-06-09 09:29:50|2511.45|2498.45|2511.22|2498.22|2511.65|2498.65|2510.99|2497.99|29
1623231000000|2021-06-09 09:30:00|2511.24|2498.24|2511.77|2498.77|2511.91|2498.91|2511.17|2498.17|33
1623231010000|2021-06-09 09:30:10|2511.71|2498.71|2511.15|2498.15|2511.71|2498.71|2510.98|2497.98|30
1623231020000|2021-06-09 09:30:20|2511.3|2498.3|2512.19|2499.19|2513.29|2500.29|2511.29|2498.29|37
1623231030000|2021-06-09 09:30:30|2512.05|2499.05|2512.47|2499.47|2512.95|2499.95|2511.89|2498.89|30
1623231040000|2021-06-09 09:30:40|2512.46|2499.46|2512.26|2499.26|2512.66|2499.66|2512.26|2499.26|29
1623231050000|2021-06-09 09:30:50|2512.17|2499.17|2511.99|2498.99|2512.25|2499.25|2511.91|2498.91|17
1623231060000|2021-06-09 09:31:00|2512|2499|2510.51|2497.51|2512.08|2499.08|2510.51|2497.51|30
1623231070000|2021-06-09 09:31:10|2510.44|2497.44|2509.26|2496.26|2510.44|2497.44|2509.25|2496.25|34
1623231080000|2021-06-09 09:31:20|2509.67|2496.67|2507.04|2494.04|2509.67|2496.67|2507.02|2494.02|35
1623231090000|2021-06-09 09:31:30|2507.08|2494.08|2506.51|2493.51|2507.08|2494.08|2505.98|2492.98|34
1623231100000|2021-06-09 09:31:40|2506.49|2493.49|2506.48|2493.48|2506.77|2493.77|2506.23|2493.23|24
1623231110000|2021-06-09 09:31:50|2506.45|2493.45|2505.67|2492.67|2506.51|2493.51|2505.59|2492.59|27
1623231120000|2021-06-09 09:32:00|2505.54|2492.54|2507.37|2494.37|2507.37|2494.37|2505.54|2492.54|33
1623231130000|2021-06-09 09:32:10|2507.33|2494.33|2507.24|2494.24|2508.25|2495.25|2507.06|2494.06|34
1623231140000|2021-06-09 09:32:20|2507.23|2494.23|2505.86|2492.86|2507.3|2494.3|2505.86|2492.86|33
1623231150000|2021-06-09 09:32:30|2505.73|2492.73|2505.25|2492.25|2505.73|2492.73|2504.51|2491.51|36
1623231160000|2021-06-09 09:32:40|2505.01|2492.01|2504.79|2491.79|2505.96|2492.96|2504.79|2491.79|33
1623231170000|2021-06-09 09:32:50|2504.78|2491.78|2503.84|2490.84|2504.78|2491.78|2503.37|2490.37|37
1623231180000|2021-06-09 09:33:00|2503.71|2490.71|2505.03|2492.03|2505.6|2492.6|2503.44|2490.44|31
1623231190000|2021-06-09 09:33:10|2505.02|2492.02|2504.94|2491.94|2505.48|2492.48|2504.84|2491.84|25
1623231200000|2021-06-09 09:33:20|2504.97|2491.97|2505.55|2492.55|2505.55|2492.55|2504.22|2491.22|30
1623231210000|2021-06-09 09:33:30|2505.53|2492.53|2506.51|2493.51|2506.51|2493.51|2505.2|2492.2|31
1623231220000|2021-06-09 09:33:40|2506.79|2493.79|2505.87|2492.87|2507.14|2494.14|2505.87|2492.87|33
1623231230000|2021-06-09 09:33:50|2505.67|2492.67|2505.52|2492.52|2505.88|2492.88|2505.52|2492.52|24
1623231240000|2021-06-09 09:34:00|2505.3|2492.3|2504.3|2491.3|2505.3|2492.3|2504.3|2491.3|22
1623231250000|2021-06-09 09:34:10|2504.39|2491.39|2503.41|2490.41|2504.43|2491.43|2503.41|2490.41|22
1623231260000|2021-06-09 09:34:20|2503.43|2490.43|2504.53|2491.53|2505.08|2492.08|2503.05|2490.05|31
1623231270000|2021-06-09 09:34:30|2504.45|2491.45|2502.2|2489.2|2504.65|2491.65|2502.05|2489.05|29
1623231280000|2021-06-09 09:34:40|2502.05|2489.05|2499.52|2486.52|2502.05|2489.05|2499.52|2486.52|30
1623231290000|2021-06-09 09:34:50|2499.48|2486.48|2499.74|2486.74|2499.82|2486.82|2498.14|2485.14|37
1623231300000|2021-06-09 09:35:00|2499.56|2486.56|2500.65|2487.65|2501.13|2488.13|2499.36|2486.36|34
1623231310000|2021-06-09 09:35:10|2500.64|2487.64|2498.87|2485.87|2500.76|2487.76|2498.87|2485.87|33
1623231320000|2021-06-09 09:35:20|2498.82|2485.82|2498.26|2485.26|2498.88|2485.88|2498.07|2485.07|27
1623231330000|2021-06-09 09:35:30|2498.29|2485.29|2499.61|2486.61|2500.19|2487.19|2497.78|2484.78|31
1623231340000|2021-06-09 09:35:40|2499.5|2486.5|2499.02|2486.02|2500.22|2487.22|2499.02|2486.02|32
1623231350000|2021-06-09 09:35:50|2498.81|2485.81|2500.31|2487.31|2500.31|2487.31|2498.81|2485.81|34
1623231360000|2021-06-09 09:36:00|2499.96|2486.96|2503.82|2490.82|2504.2|2491.2|2499.96|2486.96|38
1623231370000|2021-06-09 09:36:10|2503.77|2490.77|2504.68|2491.68|2504.75|2491.75|2503.51|2490.51|35
1623231380000|2021-06-09 09:36:20|2504.72|2491.72|2504.65|2491.65|2504.72|2491.72|2503.69|2490.69|38
1623231390000|2021-06-09 09:36:30|2504.7|2491.7|2504.77|2491.77|2504.91|2491.91|2504.02|2491.02|33
1623231400000|2021-06-09 09:36:40|2504.67|2491.67|2504.09|2491.09|2504.69|2491.69|2504.01|2491.01|34
1623231410000|2021-06-09 09:36:50|2503.98|2490.98|2503.88|2490.88|2504.22|2491.22|2503.74|2490.74|31
1623231420000|2021-06-09 09:37:00|2503.9|2490.9|2505.93|2492.93|2506.58|2493.58|2503.9|2490.9|36
1623231430000|2021-06-09 09:37:10|2505.9|2492.9|2505.28|2492.28|2505.9|2492.9|2504.78|2491.78|28
1623231440000|2021-06-09 09:37:20|2505.22|2492.22|2504.5|2491.5|2505.36|2492.36|2504.43|2491.43|32
1623231450000|2021-06-09 09:37:30|2504.45|2491.45|2504.72|2491.72|2504.72|2491.72|2504.14|2491.14|22
1623231460000|2021-06-09 09:37:40|2504.62|2491.62|2505.38|2492.38|2505.38|2492.38|2504.62|2491.62|16
1623231470000|2021-06-09 09:37:50|2505.4|2492.4|2504.38|2491.38|2505.65|2492.65|2504.36|2491.36|27
1623231480000|2021-06-09 09:38:00|2504.58|2491.58|2504.32|2491.32|2504.97|2491.97|2504.28|2491.28|35
1623231490000|2021-06-09 09:38:10|2504.21|2491.21|2502.89|2489.89|2504.21|2491.21|2502.51|2489.51|35
1623231500000|2021-06-09 09:38:20|2502.92|2489.92|2503.83|2490.83|2504.31|2491.31|2502.92|2489.92|32
1623231510000|2021-06-09 09:38:30|2503.87|2490.87|2504.25|2491.25|2504.26|2491.26|2503.54|2490.54|23
1623231520000|2021-06-09 09:38:40|2504.21|2491.21|2503.34|2490.34|2504.42|2491.42|2503.34|2490.34|30
1623231530000|2021-06-09 09:38:50|2503.38|2490.38|2505.81|2492.81|2506.39|2493.39|2503.35|2490.35|28
1623231540000|2021-06-09 09:39:00|2505.21|2492.21|2505.53|2492.53|2505.77|2492.77|2505.01|2492.01|34
1623231550000|2021-06-09 09:39:10|2505.64|2492.64|2505.1|2492.1|2505.64|2492.64|2504.5|2491.5|29
1623231560000|2021-06-09 09:39:20|2505.15|2492.15|2506.79|2493.79|2506.79|2493.79|2505|2492|25
1623231570000|2021-06-09 09:39:30|2506.84|2493.84|2507.66|2494.66|2508.02|2495.02|2506.7|2493.7|29
1623231580000|2021-06-09 09:39:40|2507.84|2494.84|2507.3|2494.3|2508.01|2495.01|2507.12|2494.12|23
1623231590000|2021-06-09 09:39:50|2507.42|2494.42|2506.6|2493.6|2507.8|2494.8|2506.47|2493.47|27
1623231600000|2021-06-09 09:40:00|2506.67|2493.67|2505.96|2492.96|2506.92|2493.92|2505.88|2492.88|30
1623231610000|2021-06-09 09:40:10|2505.95|2492.95|2506.69|2493.69|2507.12|2494.12|2505.53|2492.53|28
1623231620000|2021-06-09 09:40:20|2506.96|2493.96|2505.42|2492.42|2507.28|2494.28|2505.42|2492.42|34
1623231630000|2021-06-09 09:40:30|2505.1|2492.1|2505.18|2492.18|2505.51|2492.51|2505.05|2492.05|26
1623231640000|2021-06-09 09:40:40|2505.06|2492.06|2505.19|2492.19|2505.4|2492.4|2504.94|2491.94|26
1623231650000|2021-06-09 09:40:50|2505.12|2492.12|2505.11|2492.11|2505.21|2492.21|2505.04|2492.04|8
1623231660000|2021-06-09 09:41:00|2505.16|2492.16|2504.62|2491.62|2505.67|2492.67|2504.3|2491.3|26
1623231670000|2021-06-09 09:41:10|2504.4|2491.4|2504.82|2491.82|2504.82|2491.82|2503.88|2490.88|26
1623231680000|2021-06-09 09:41:20|2504.85|2491.85|2506.21|2493.21|2506.21|2493.21|2504.48|2491.48|35
1623231690000|2021-06-09 09:41:30|2506.03|2493.03|2505.89|2492.89|2506.2|2493.2|2505.82|2492.82|16
1623231700000|2021-06-09 09:41:40|2505.88|2492.88|2506.63|2493.63|2507.34|2494.34|2505.87|2492.87|29
1623231710000|2021-06-09 09:41:50|2507.31|2494.31|2506.03|2493.03|2507.31|2494.31|2506.03|2493.03|24
1623231720000|2021-06-09 09:42:00|2506.15|2493.15|2506.59|2493.59|2506.88|2493.88|2506.01|2493.01|32
1623231730000|2021-06-09 09:42:10|2506.63|2493.63|2507.22|2494.22|2507.28|2494.28|2506.59|2493.59|27
1623231740000|2021-06-09 09:42:20|2507.2|2494.2|2507.63|2494.63|2507.76|2494.76|2506.5|2493.5|26
1623231750000|2021-06-09 09:42:30|2507.64|2494.64|2507.69|2494.69|2507.72|2494.72|2507.2|2494.2|13
1623231760000|2021-06-09 09:42:40|2507.72|2494.72|2507.61|2494.61|2507.72|2494.72|2507.25|2494.25|25
1623231770000|2021-06-09 09:42:50|2507.62|2494.62|2507.33|2494.33|2507.63|2494.63|2507.33|2494.33|13
1623231780000|2021-06-09 09:43:00|2507.39|2494.39|2507.38|2494.38|2507.42|2494.42|2507.16|2494.16|11
1623231790000|2021-06-09 09:43:10|2507.39|2494.39|2506.92|2493.92|2507.57|2494.57|2506.92|2493.92|10
1623231800000|2021-06-09 09:43:20|2506.91|2493.91|2507.37|2494.37|2507.5|2494.5|2506.15|2493.15|36
1623231810000|2021-06-09 09:43:30|2507.43|2494.43|2509.19|2496.19|2509.48|2496.48|2507.05|2494.05|35
1623231820000|2021-06-09 09:43:40|2509.18|2496.18|2511.55|2498.55|2511.55|2498.55|2509.16|2496.16|32
1623231830000|2021-06-09 09:43:50|2511.53|2498.53|2509.84|2496.84|2511.53|2498.53|2509.78|2496.78|38
1623231840000|2021-06-09 09:44:00|2509.77|2496.77|2511.12|2498.12|2511.61|2498.61|2509.77|2496.77|35
1623231850000|2021-06-09 09:44:10|2511.14|2498.14|2509.84|2496.84|2511.36|2498.36|2509.7|2496.7|31
1623231860000|2021-06-09 09:44:20|2509.53|2496.53|2511.49|2498.49|2511.55|2498.55|2509.53|2496.53|35
1623231870000|2021-06-09 09:44:30|2511.46|2498.46|2510.53|2497.53|2511.85|2498.85|2510.43|2497.43|24
1623231880000|2021-06-09 09:44:40|2510.52|2497.52|2510.58|2497.58|2510.68|2497.68|2510.4|2497.4|21
1623231890000|2021-06-09 09:44:50|2510.74|2497.74|2510.72|2497.72|2512.04|2499.04|2510.72|2497.72|35
1623231900000|2021-06-09 09:45:00|2510.78|2497.78|2510.43|2497.43|2510.89|2497.89|2510.31|2497.31|23
1623231910000|2021-06-09 09:45:10|2510.31|2497.31|2508.62|2495.62|2510.31|2497.31|2508.6|2495.6|22
1623231920000|2021-06-09 09:45:20|2508.54|2495.54|2507.54|2494.54|2508.54|2495.54|2506.95|2493.95|28
1623231930000|2021-06-09 09:45:30|2507.52|2494.52|2507.28|2494.28|2507.69|2494.69|2507.28|2494.28|29
1623231940000|2021-06-09 09:45:40|2507.21|2494.21|2506.54|2493.54|2507.21|2494.21|2506.54|2493.54|25
1623231950000|2021-06-09 09:45:50|2506.64|2493.64|2505.43|2492.43|2506.66|2493.66|2505.11|2492.11|35
1623231960000|2021-06-09 09:46:00|2505.44|2492.44|2507.16|2494.16|2507.16|2494.16|2504.83|2491.83|34
1623231970000|2021-06-09 09:46:10|2506.83|2493.83|2508.56|2495.56|2508.58|2495.58|2506.83|2493.83|32
1623231980000|2021-06-09 09:46:20|2508.65|2495.65|2508.4|2495.4|2508.66|2495.66|2508.26|2495.26|25
1623231990000|2021-06-09 09:46:30|2508.29|2495.29|2508.2|2495.2|2508.58|2495.58|2508.12|2495.12|27
1623232000000|2021-06-09 09:46:40|2508.04|2495.04|2507.65|2494.65|2508.63|2495.63|2507.65|2494.65|30
1623232010000|2021-06-09 09:46:50|2507.9|2494.9|2508.32|2495.32|2508.55|2495.55|2507.9|2494.9|37
1623232020000|2021-06-09 09:47:00|2508.25|2495.25|2507.11|2494.11|2508.85|2495.85|2507.11|2494.11|36
1623232030000|2021-06-09 09:47:10|2507.13|2494.13|2506.07|2493.07|2507.22|2494.22|2505.28|2492.28|24
1623232040000|2021-06-09 09:47:20|2506.08|2493.08|2506.15|2493.15|2506.15|2493.15|2505.89|2492.89|6
1623232050000|2021-06-09 09:47:30|2506.12|2493.12|2505.32|2492.32|2506.16|2493.16|2504.92|2491.92|25
1623232060000|2021-06-09 09:47:40|2505.06|2492.06|2504.2|2491.2|2505.18|2492.18|2503.41|2490.41|34
1623232070000|2021-06-09 09:47:50|2504.38|2491.38|2504.21|2491.21|2505.02|2492.02|2504.21|2491.21|32
1623232080000|2021-06-09 09:48:00|2503.87|2490.87|2504.19|2491.19|2504.34|2491.34|2503.79|2490.79|31
1623232090000|2021-06-09 09:48:10|2504.21|2491.21|2504.01|2491.01|2504.24|2491.24|2503.8|2490.8|25
1623232100000|2021-06-09 09:48:20|2503.64|2490.64|2502.83|2489.83|2503.64|2490.64|2502.8|2489.8|26
1623232110000|2021-06-09 09:48:30|2502.81|2489.81|2501.13|2488.13|2502.81|2489.81|2500.77|2487.77|31
1623232120000|2021-06-09 09:48:40|2501.06|2488.06|2501.94|2488.94|2501.94|2488.94|2500.69|2487.69|34
1623232130000|2021-06-09 09:48:50|2501.95|2488.95|2502.29|2489.29|2502.66|2489.66|2501.27|2488.27|34
1623232140000|2021-06-09 09:49:00|2502.66|2489.66|2502.8|2489.8|2502.98|2489.98|2502.38|2489.38|20
1623232150000|2021-06-09 09:49:10|2502.89|2489.89|2502.23|2489.23|2504.17|2491.17|2502.23|2489.23|33
1623232160000|2021-06-09 09:49:20|2502.32|2489.32|2500.13|2487.13|2502.32|2489.32|2499.67|2486.67|37
1623232170000|2021-06-09 09:49:30|2500.06|2487.06|2499.66|2486.66|2500.12|2487.12|2498.59|2485.59|34
1623232180000|2021-06-09 09:49:40|2499.53|2486.53|2498.94|2485.94|2500.26|2487.26|2498.94|2485.94|35
1623232190000|2021-06-09 09:49:50|2499.15|2486.15|2499.53|2486.53|2499.97|2486.97|2498.63|2485.63|38
1623232200000|2021-06-09 09:50:00|2499.1|2486.1|2498.4|2485.4|2499.28|2486.28|2498.33|2485.33|34
1623232210000|2021-06-09 09:50:10|2498.38|2485.38|2496.92|2483.92|2498.41|2485.41|2496.92|2483.92|28
1623232220000|2021-06-09 09:50:20|2496.88|2483.88|2498.98|2485.98|2499.06|2486.06|2496.88|2483.88|34
1623232230000|2021-06-09 09:50:30|2498.77|2485.77|2498.54|2485.54|2498.98|2485.98|2498.32|2485.32|27
1623232240000|2021-06-09 09:50:40|2498.59|2485.59|2498.68|2485.68|2499.7|2486.7|2498.59|2485.59|29
1623232250000|2021-06-09 09:50:50|2498.83|2485.83|2499.73|2486.73|2500.59|2487.59|2498.83|2485.83|25
1623232260000|2021-06-09 09:51:00|2500.38|2487.38|2501.1|2488.1|2501.46|2488.46|2500.33|2487.33|35
1623232270000|2021-06-09 09:51:10|2501.24|2488.24|2499.58|2486.58|2501.27|2488.27|2499.58|2486.58|32
1623232280000|2021-06-09 09:51:20|2499.63|2486.63|2498.65|2485.65|2499.63|2486.63|2498.65|2485.65|33
1623232290000|2021-06-09 09:51:30|2498.6|2485.6|2497.84|2484.84|2499.13|2486.13|2497.84|2484.84|29
1623232300000|2021-06-09 09:51:40|2497.71|2484.71|2496.51|2483.51|2497.71|2484.71|2496.33|2483.33|30
1623232310000|2021-06-09 09:51:50|2496.52|2483.52|2495.78|2482.78|2496.52|2483.52|2495.64|2482.64|32
1623232320000|2021-06-09 09:52:00|2495.66|2482.66|2497.04|2484.04|2497.82|2484.82|2495.53|2482.53|37
1623232330000|2021-06-09 09:52:10|2496.91|2483.91|2496.06|2483.06|2497.75|2484.75|2496.06|2483.06|36
1623232340000|2021-06-09 09:52:20|2495.96|2482.96|2493.64|2480.64|2495.96|2482.96|2493.64|2480.64|32
1623232350000|2021-06-09 09:52:30|2493.63|2480.63|2494.48|2481.48|2494.53|2481.53|2493.63|2480.63|32
1623232360000|2021-06-09 09:52:40|2494.47|2481.47|2493.62|2480.62|2495.94|2482.94|2493.5|2480.5|36
1623232370000|2021-06-09 09:52:50|2493.54|2480.54|2491.71|2478.71|2493.54|2480.54|2491.65|2478.65|37
1623232380000|2021-06-09 09:53:00|2491.96|2478.96|2493.8|2480.8|2493.8|2480.8|2491.76|2478.76|33
1623232390000|2021-06-09 09:53:10|2493.65|2480.65|2493.27|2480.27|2494.74|2481.74|2493.27|2480.27|32
1623232400000|2021-06-09 09:53:20|2493.38|2480.38|2491.55|2478.55|2493.38|2480.38|2491.53|2478.53|28
1623232410000|2021-06-09 09:53:30|2491.78|2478.78|2490.79|2477.79|2491.84|2478.84|2490.63|2477.63|29
1623232420000|2021-06-09 09:53:40|2490.65|2477.65|2491.44|2478.44|2491.68|2478.68|2490.63|2477.63|24
1623232430000|2021-06-09 09:53:50|2491.22|2478.22|2491.03|2478.03|2491.22|2478.22|2490.36|2477.36|30
1623232440000|2021-06-09 09:54:00|2491.01|2478.01|2491.24|2478.24|2491.91|2478.91|2491|2478|34
1623232450000|2021-06-09 09:54:10|2491.21|2478.21|2490.3|2477.3|2491.51|2478.51|2490.05|2477.05|35
1623232460000|2021-06-09 09:54:20|2490.23|2477.23|2490.33|2477.33|2490.72|2477.72|2490.03|2477.03|33
1623232470000|2021-06-09 09:54:30|2490.44|2477.44|2492.08|2479.08|2492.25|2479.25|2490.07|2477.07|32
1623232480000|2021-06-09 09:54:40|2492.01|2479.01|2492.1|2479.1|2493.34|2480.34|2492.01|2479.01|26
1623232490000|2021-06-09 09:54:50|2492.08|2479.08|2491|2478|2492.08|2479.08|2490.51|2477.51|34
1623232500000|2021-06-09 09:55:00|2491.16|2478.16|2492.58|2479.58|2492.68|2479.68|2491.16|2478.16|34
1623232510000|2021-06-09 09:55:10|2492.76|2479.76|2491.38|2478.38|2493.02|2480.02|2491.36|2478.36|29
1623232520000|2021-06-09 09:55:20|2491.41|2478.41|2493.42|2480.42|2493.42|2480.42|2491.38|2478.38|22
1623232530000|2021-06-09 09:55:30|2493.81|2480.81|2493.97|2480.97|2493.98|2480.98|2493.15|2480.15|32
1623232540000|2021-06-09 09:55:40|2493.9|2480.9|2494.92|2481.92|2494.92|2481.92|2493.9|2480.9|32
1623232550000|2021-06-09 09:55:50|2494.95|2481.95|2494.99|2481.99|2496.01|2483.01|2494.39|2481.39|26
1623232560000|2021-06-09 09:56:00|2494.72|2481.72|2493.26|2480.26|2494.72|2481.72|2493.18|2480.18|33
1623232570000|2021-06-09 09:56:10|2493.5|2480.5|2494.31|2481.31|2494.31|2481.31|2493.37|2480.37|31
1623232580000|2021-06-09 09:56:20|2494.27|2481.27|2495.4|2482.4|2495.57|2482.57|2494.19|2481.19|33
1623232590000|2021-06-09 09:56:30|2495.16|2482.16|2495.67|2482.67|2495.97|2482.97|2494.92|2481.92|36
1623232600000|2021-06-09 09:56:40|2495.6|2482.6|2495.57|2482.57|2495.6|2482.6|2493.67|2480.67|29
1623232610000|2021-06-09 09:56:50|2495.73|2482.73|2495.5|2482.5|2496.28|2483.28|2495.32|2482.32|29
1623232620000|2021-06-09 09:57:00|2495.52|2482.52|2496.98|2483.98|2496.98|2483.98|2495.32|2482.32|28
1623232630000|2021-06-09 09:57:10|2496.99|2483.99|2496.17|2483.17|2496.99|2483.99|2495.92|2482.92|25
1623232640000|2021-06-09 09:57:20|2496.21|2483.21|2495.94|2482.94|2496.28|2483.28|2495.93|2482.93|24
1623232650000|2021-06-09 09:57:30|2496.21|2483.21|2496.93|2483.93|2496.95|2483.95|2496.21|2483.21|28
1623232660000|2021-06-09 09:57:40|2496.94|2483.94|2494.23|2481.23|2496.94|2483.94|2494.18|2481.18|31
1623232670000|2021-06-09 09:57:50|2494.13|2481.13|2493.75|2480.75|2494.13|2481.13|2493.24|2480.24|31
1623232680000|2021-06-09 09:58:00|2493.76|2480.76|2491.34|2478.34|2493.79|2480.79|2491.34|2478.34|32
1623232690000|2021-06-09 09:58:10|2491.36|2478.36|2490.25|2477.25|2491.36|2478.36|2490.25|2477.25|33
1623232700000|2021-06-09 09:58:20|2489.37|2476.37|2487.44|2474.44|2489.37|2476.37|2486.94|2473.94|39
1623232710000|2021-06-09 09:58:30|2488.04|2475.04|2489.19|2476.19|2489.67|2476.67|2488.02|2475.02|36
1623232720000|2021-06-09 09:58:40|2489.24|2476.24|2489.33|2476.33|2489.7|2476.7|2489.17|2476.17|31
1623232730000|2021-06-09 09:58:50|2489.3|2476.3|2487.81|2474.81|2489.3|2476.3|2487.39|2474.39|35
1623232740000|2021-06-09 09:59:00|2488.6|2475.6|2488.22|2475.22|2488.72|2475.72|2488.17|2475.17|33
1623232750000|2021-06-09 09:59:10|2488.29|2475.29|2486.26|2473.26|2488.49|2475.49|2486.09|2473.09|37
1623232760000|2021-06-09 09:59:20|2486.15|2473.15|2486.55|2473.55|2486.65|2473.65|2485.7|2472.7|34
1623232770000|2021-06-09 09:59:30|2486.83|2473.83|2488.14|2475.14|2488.14|2475.14|2486.56|2473.56|29
1623232780000|2021-06-09 09:59:40|2488.23|2475.23|2485.89|2472.89|2488.51|2475.51|2485.81|2472.81|39
1623232790000|2021-06-09 09:59:50|2485.88|2472.88|2485.29|2472.29|2485.88|2472.88|2484.71|2471.71|34
1623232800000|2021-06-09 10:00:00|2485.34|2472.34|2488.34|2475.34|2488.81|2475.81|2485.16|2472.16|37
1623232810000|2021-06-09 10:00:10|2488.37|2475.37|2490.87|2477.87|2490.95|2477.95|2488.37|2475.37|38
1623232820000|2021-06-09 10:00:20|2490.86|2477.86|2488.25|2475.25|2490.91|2477.91|2488.25|2475.25|37
1623232830000|2021-06-09 10:00:30|2488.13|2475.13|2487|2474|2488.79|2475.79|2487|2474|37
1623232840000|2021-06-09 10:00:40|2487.19|2474.19|2482.59|2469.59|2487.19|2474.19|2482.59|2469.59|39
1623232850000|2021-06-09 10:00:50|2482.95|2469.95|2483.66|2470.66|2484.22|2471.22|2482.3|2469.3|40
1623232860000|2021-06-09 10:01:00|2483.57|2470.57|2486.42|2473.42|2486.5|2473.5|2483.53|2470.53|37
1623232870000|2021-06-09 10:01:10|2486.31|2473.31|2487.68|2474.68|2487.71|2474.71|2486.31|2473.31|35
1623232880000|2021-06-09 10:01:20|2487.67|2474.67|2485.25|2472.25|2487.78|2474.78|2485.15|2472.15|38
1623232890000|2021-06-09 10:01:30|2485.82|2472.82|2485.85|2472.85|2485.95|2472.95|2485.48|2472.48|34
1623232900000|2021-06-09 10:01:40|2485.9|2472.9|2486.09|2473.09|2486.2|2473.2|2485.87|2472.87|38
1623232910000|2021-06-09 10:01:50|2486.03|2473.03|2486.65|2473.65|2486.65|2473.65|2485.98|2472.98|28
1623232920000|2021-06-09 10:02:00|2486.66|2473.66|2487.84|2474.84|2487.95|2474.95|2486.66|2473.66|33
1623232930000|2021-06-09 10:02:10|2487.7|2474.7|2489.7|2476.7|2489.7|2476.7|2487.7|2474.7|26
1623232940000|2021-06-09 10:02:20|2489.57|2476.57|2488.57|2475.57|2489.57|2476.57|2488.19|2475.19|36
1623232950000|2021-06-09 10:02:30|2488.56|2475.56|2489.26|2476.26|2489.44|2476.44|2488.42|2475.42|32
1623232960000|2021-06-09 10:02:40|2489.2|2476.2|2488.78|2475.78|2489.24|2476.24|2488.54|2475.54|26
1623232970000|2021-06-09 10:02:50|2488.8|2475.8|2488.54|2475.54|2488.95|2475.95|2488.15|2475.15|33
1623232980000|2021-06-09 10:03:00|2488.56|2475.56|2491.39|2478.39|2491.56|2478.56|2488.56|2475.56|31
1623232990000|2021-06-09 10:03:10|2491.44|2478.44|2491.47|2478.47|2492.12|2479.12|2490.54|2477.54|39
1623233000000|2021-06-09 10:03:20|2491.44|2478.44|2491.39|2478.39|2491.67|2478.67|2490.97|2477.97|38
1623233010000|2021-06-09 10:03:30|2491.47|2478.47|2491.29|2478.29|2491.59|2478.59|2491.23|2478.23|36
1623233020000|2021-06-09 10:03:40|2491.74|2478.74|2492.33|2479.33|2492.46|2479.46|2491.65|2478.65|33
1623233030000|2021-06-09 10:03:50|2492.31|2479.31|2493.05|2480.05|2493.05|2480.05|2492.27|2479.27|25
1623233040000|2021-06-09 10:04:00|2493.07|2480.07|2491.6|2478.6|2493.37|2480.37|2491.58|2478.58|26
1623233050000|2021-06-09 10:04:10|2491.54|2478.54|2491.43|2478.43|2491.55|2478.55|2489.95|2476.95|35
1623233060000|2021-06-09 10:04:20|2491.34|2478.34|2491.84|2478.84|2492.48|2479.48|2491.34|2478.34|36
1623233070000|2021-06-09 10:04:30|2491.77|2478.77|2492.82|2479.82|2493.02|2480.02|2491.44|2478.44|36
1623233080000|2021-06-09 10:04:40|2492.83|2479.83|2491.55|2478.55|2492.95|2479.95|2491.55|2478.55|31
1623233090000|2021-06-09 10:04:50|2491.31|2478.31|2492.54|2479.54|2492.55|2479.55|2491.16|2478.16|28
1623233100000|2021-06-09 10:05:00|2492.4|2479.4|2492.54|2479.54|2494.8|2481.8|2492.31|2479.31|37
1623233110000|2021-06-09 10:05:10|2492.71|2479.71|2493.86|2480.86|2493.86|2480.86|2492.52|2479.52|32
1623233120000|2021-06-09 10:05:20|2494|2481|2495.59|2482.59|2495.62|2482.62|2493.92|2480.92|28
1623233130000|2021-06-09 10:05:30|2495.64|2482.64|2494.75|2481.75|2496.15|2483.15|2494.46|2481.46|31
1623233140000|2021-06-09 10:05:40|2494.71|2481.71|2493.25|2480.25|2495.22|2482.22|2492.91|2479.91|36
1623233150000|2021-06-09 10:05:50|2493.18|2480.18|2492.09|2479.09|2493.18|2480.18|2492|2479|25
1623233160000|2021-06-09 10:06:00|2492.34|2479.34|2494.87|2481.87|2495.28|2482.28|2492.34|2479.34|37
1623233170000|2021-06-09 10:06:10|2494.53|2481.53|2493.71|2480.71|2494.87|2481.87|2493.53|2480.53|36
1623233180000|2021-06-09 10:06:20|2494.11|2481.11|2493.51|2480.51|2494.22|2481.22|2493.42|2480.42|35
1623233190000|2021-06-09 10:06:30|2493.56|2480.56|2493.17|2480.17|2493.82|2480.82|2493.16|2480.16|31
1623233200000|2021-06-09 10:06:40|2492.86|2479.86|2491.77|2478.77|2493.05|2480.05|2491.66|2478.66|35
1623233210000|2021-06-09 10:06:50|2491.69|2478.69|2489.9|2476.9|2491.78|2478.78|2489.9|2476.9|24
1623233220000|2021-06-09 10:07:00|2489.91|2476.91|2488.75|2475.75|2489.91|2476.91|2488.75|2475.75|36
1623233230000|2021-06-09 10:07:10|2488.85|2475.85|2486.87|2473.87|2488.85|2475.85|2486.87|2473.87|33
1623233240000|2021-06-09 10:07:20|2486.88|2473.88|2486.12|2473.12|2486.99|2473.99|2486.02|2473.02|26
1623233250000|2021-06-09 10:07:30|2486.07|2473.07|2484.89|2471.89|2486.1|2473.1|2484.88|2471.88|30
1623233260000|2021-06-09 10:07:40|2484.83|2471.83|2486.08|2473.08|2486.31|2473.31|2484.56|2471.56|29
1623233270000|2021-06-09 10:07:50|2486.36|2473.36|2486.42|2473.42|2486.77|2473.77|2486.27|2473.27|32
1623233280000|2021-06-09 10:08:00|2486.41|2473.41|2487.95|2474.95|2487.95|2474.95|2486.17|2473.17|35
1623233290000|2021-06-09 10:08:10|2487.91|2474.91|2488.48|2475.48|2488.48|2475.48|2487.14|2474.14|22
1623233300000|2021-06-09 10:08:20|2487.94|2474.94|2487.4|2474.4|2488.05|2475.05|2486.84|2473.84|29
1623233310000|2021-06-09 10:08:30|2487.48|2474.48|2486.59|2473.59|2487.6|2474.6|2486.22|2473.22|33
1623233320000|2021-06-09 10:08:40|2486.88|2473.88|2487.49|2474.49|2487.62|2474.62|2486.88|2473.88|36
1623233330000|2021-06-09 10:08:50|2487.57|2474.57|2486.41|2473.41|2487.82|2474.82|2486.32|2473.32|30
1623233340000|2021-06-09 10:09:00|2486.03|2473.03|2484.34|2471.34|2486.03|2473.03|2484.31|2471.31|31
1623233350000|2021-06-09 10:09:10|2483.88|2470.88|2483.02|2470.02|2483.88|2470.88|2482.64|2469.64|37
1623233360000|2021-06-09 10:09:20|2482.99|2469.99|2482.84|2469.84|2483.08|2470.08|2482.71|2469.71|34
1623233370000|2021-06-09 10:09:30|2482.87|2469.87|2479.92|2466.92|2482.95|2469.95|2479.92|2466.92|34
1623233380000|2021-06-09 10:09:40|2479.22|2466.22|2479.15|2466.15|2479.61|2466.61|2477.38|2464.38|35
1623233390000|2021-06-09 10:09:50|2478.7|2465.7|2479.15|2466.15|2479.22|2466.22|2478.47|2465.47|32
1623233400000|2021-06-09 10:10:00|2479.17|2466.17|2481.01|2468.01|2481.45|2468.45|2479.17|2466.17|33
1623233410000|2021-06-09 10:10:10|2481.04|2468.04|2482.57|2469.57|2482.57|2469.57|2481.04|2468.04|25
1623233420000|2021-06-09 10:10:20|2482.44|2469.44|2480.95|2467.95|2483.27|2470.27|2480.87|2467.87|27
1623233430000|2021-06-09 10:10:30|2480.7|2467.7|2481.51|2468.51|2481.7|2468.7|2480.49|2467.49|29
1623233440000|2021-06-09 10:10:40|2481.32|2468.32|2482.6|2469.6|2483.17|2470.17|2481.32|2468.32|26
1623233450000|2021-06-09 10:10:50|2482.48|2469.48|2483.43|2470.43|2483.51|2470.51|2482.42|2469.42|33
1623233460000|2021-06-09 10:11:00|2483.28|2470.28|2484.27|2471.27|2484.54|2471.54|2483.11|2470.11|39
1623233470000|2021-06-09 10:11:10|2484.33|2471.33|2483.63|2470.63|2484.77|2471.77|2483.58|2470.58|34
1623233480000|2021-06-09 10:11:20|2483.32|2470.32|2482.54|2469.54|2483.32|2470.32|2482.44|2469.44|30
1623233490000|2021-06-09 10:11:30|2482.8|2469.8|2485.17|2472.17|2485.31|2472.31|2482.8|2469.8|35
1623233500000|2021-06-09 10:11:40|2485.15|2472.15|2486.64|2473.64|2486.64|2473.64|2484.56|2471.56|33
1623233510000|2021-06-09 10:11:50|2486.56|2473.56|2488.03|2475.03|2488.04|2475.04|2486.51|2473.51|29
1623233520000|2021-06-09 10:12:00|2487.95|2474.95|2488.71|2475.71|2489.16|2476.16|2487.95|2474.95|32
1623233530000|2021-06-09 10:12:10|2488.24|2475.24|2486.24|2473.24|2488.24|2475.24|2486.2|2473.2|31
1623233540000|2021-06-09 10:12:20|2486.21|2473.21|2486.1|2473.1|2487.14|2474.14|2485.71|2472.71|35
1623233550000|2021-06-09 10:12:30|2486.02|2473.02|2486.54|2473.54|2486.54|2473.54|2485.87|2472.87|33
1623233560000|2021-06-09 10:12:40|2486.53|2473.53|2486.75|2473.75|2486.8|2473.8|2486.07|2473.07|30
1623233570000|2021-06-09 10:12:50|2486.6|2473.6|2486.89|2473.89|2486.96|2473.96|2486.6|2473.6|13
1623233580000|2021-06-09 10:13:00|2486.83|2473.83|2485.84|2472.84|2486.83|2473.83|2485.81|2472.81|31
1623233590000|2021-06-09 10:13:10|2485.97|2472.97|2486.13|2473.13|2486.13|2473.13|2485.97|2472.97|19
1623233600000|2021-06-09 10:13:20|2486.15|2473.15|2484.62|2471.62|2486.15|2473.15|2484.43|2471.43|31
1623233610000|2021-06-09 10:13:30|2484.6|2471.6|2484.73|2471.73|2484.75|2471.75|2484.43|2471.43|21
1623233620000|2021-06-09 10:13:40|2484.78|2471.78|2486.62|2473.62|2486.62|2473.62|2484.78|2471.78|27
1623233630000|2021-06-09 10:13:50|2486.67|2473.67|2487.5|2474.5|2487.5|2474.5|2486.64|2473.64|24
1623233640000|2021-06-09 10:14:00|2487.58|2474.58|2485.75|2472.75|2487.58|2474.58|2485.49|2472.49|30
1623233650000|2021-06-09 10:14:10|2485.81|2472.81|2486.01|2473.01|2486.01|2473.01|2485.23|2472.23|31
1623233660000|2021-06-09 10:14:20|2486.02|2473.02|2486.03|2473.03|2486.34|2473.34|2486.02|2473.02|21
1623233670000|2021-06-09 10:14:30|2486.11|2473.11|2486.43|2473.43|2486.59|2473.59|2486.03|2473.03|18
1623233680000|2021-06-09 10:14:40|2486.52|2473.52|2486.75|2473.75|2486.9|2473.9|2486.34|2473.34|29
1623233690000|2021-06-09 10:14:50|2486.82|2473.82|2487.55|2474.55|2487.6|2474.6|2486.55|2473.55|31
1623233700000|2021-06-09 10:15:00|2487.53|2474.53|2485.13|2472.13|2487.69|2474.69|2485.07|2472.07|34
1623233710000|2021-06-09 10:15:10|2485.12|2472.12|2485.15|2472.15|2485.77|2472.77|2484.35|2471.35|32
1623233720000|2021-06-09 10:15:20|2485.06|2472.06|2483.43|2470.43|2485.06|2472.06|2483.36|2470.36|36
1623233730000|2021-06-09 10:15:30|2483.42|2470.42|2484.99|2471.99|2484.99|2471.99|2483.38|2470.38|33
1623233740000|2021-06-09 10:15:40|2484.74|2471.74|2485.22|2472.22|2485.22|2472.22|2484.51|2471.51|32
1623233750000|2021-06-09 10:15:50|2485.37|2472.37|2484.96|2471.96|2485.38|2472.38|2484.74|2471.74|32
1623233760000|2021-06-09 10:16:00|2484.9|2471.9|2487.06|2474.06|2487.19|2474.19|2484.9|2471.9|32
1623233770000|2021-06-09 10:16:10|2487.12|2474.12|2488.49|2475.49|2488.49|2475.49|2487.12|2474.12|29
1623233780000|2021-06-09 10:16:20|2488.53|2475.53|2489.42|2476.42|2489.7|2476.7|2488.53|2475.53|22
1623233790000|2021-06-09 10:16:30|2489.55|2476.55|2489.78|2476.78|2490.79|2477.79|2489.17|2476.17|26
1623233800000|2021-06-09 10:16:40|2490.11|2477.11|2490.03|2477.03|2490.75|2477.75|2489.84|2476.84|33
1623233810000|2021-06-09 10:16:50|2489.75|2476.75|2491.39|2478.39|2491.39|2478.39|2489.67|2476.67|38
1623233820000|2021-06-09 10:17:00|2491.28|2478.28|2491.64|2478.64|2492.29|2479.29|2491.13|2478.13|37
1623233830000|2021-06-09 10:17:10|2491.72|2478.72|2492.41|2479.41|2492.41|2479.41|2491.36|2478.36|30
1623233840000|2021-06-09 10:17:20|2492.59|2479.59|2493.15|2480.15|2493.53|2480.53|2492.46|2479.46|32
1623233850000|2021-06-09 10:17:30|2493.19|2480.19|2491.99|2478.99|2493.36|2480.36|2491.6|2478.6|37
1623233860000|2021-06-09 10:17:40|2491.95|2478.95|2493.29|2480.29|2493.44|2480.44|2491.65|2478.65|33
1623233870000|2021-06-09 10:17:50|2493.21|2480.21|2495.54|2482.54|2495.54|2482.54|2493.2|2480.2|31
1623233880000|2021-06-09 10:18:00|2495.59|2482.59|2495|2482|2497.11|2484.11|2494.98|2481.98|34
1623233890000|2021-06-09 10:18:10|2494.95|2481.95|2493.08|2480.08|2495.68|2482.68|2493.08|2480.08|36
1623233900000|2021-06-09 10:18:20|2493.06|2480.06|2495|2482|2495|2482|2492.95|2479.95|38
1623233910000|2021-06-09 10:18:30|2494.86|2481.86|2494.78|2481.78|2495.59|2482.59|2494.04|2481.04|38
1623233920000|2021-06-09 10:18:40|2494.67|2481.67|2494.09|2481.09|2494.67|2481.67|2493.25|2480.25|34
1623233930000|2021-06-09 10:18:50|2494.18|2481.18|2493.45|2480.45|2494.18|2481.18|2493.45|2480.45|28
1623233940000|2021-06-09 10:19:00|2493.24|2480.24|2495.49|2482.49|2495.85|2482.85|2493.13|2480.13|37
1623233950000|2021-06-09 10:19:10|2495.03|2482.03|2493.86|2480.86|2495.15|2482.15|2493.51|2480.51|33
1623233960000|2021-06-09 10:19:20|2493.84|2480.84|2493.15|2480.15|2493.95|2480.95|2492.65|2479.65|28
1623233970000|2021-06-09 10:19:30|2493.12|2480.12|2492.8|2479.8|2493.13|2480.13|2492.8|2479.8|25
1623233980000|2021-06-09 10:19:40|2492.82|2479.82|2492.94|2479.94|2492.94|2479.94|2492.59|2479.59|25
1623233990000|2021-06-09 10:19:50|2493.22|2480.22|2491.84|2478.84|2493.69|2480.69|2491.75|2478.75|33
1623234000000|2021-06-09 10:20:00|2491.72|2478.72|2493.04|2480.04|2493.04|2480.04|2491.64|2478.64|30
1623234010000|2021-06-09 10:20:10|2493.21|2480.21|2493.61|2480.61|2494.13|2481.13|2493.21|2480.21|30
1623234020000|2021-06-09 10:20:20|2493.69|2480.69|2493.22|2480.22|2493.69|2480.69|2493.12|2480.12|38
1623234030000|2021-06-09 10:20:30|2493.62|2480.62|2493.75|2480.75|2495.23|2482.23|2493.62|2480.62|35
1623234040000|2021-06-09 10:20:40|2493.77|2480.77|2495.1|2482.1|2495.52|2482.52|2493.72|2480.72|40
1623234050000|2021-06-09 10:20:50|2495.11|2482.11|2495.41|2482.41|2495.42|2482.42|2494.43|2481.43|32
1623234060000|2021-06-09 10:21:00|2495.36|2482.36|2496.86|2483.86|2496.86|2483.86|2495.36|2482.36|33
1623234070000|2021-06-09 10:21:10|2496.87|2483.87|2496|2483|2497.65|2484.65|2495.8|2482.8|32
1623234080000|2021-06-09 10:21:20|2495.94|2482.94|2495.6|2482.6|2496.19|2483.19|2495.55|2482.55|26
1623234090000|2021-06-09 10:21:30|2495.51|2482.51|2496.01|2483.01|2496.05|2483.05|2495|2482|29
1623234100000|2021-06-09 10:21:40|2496.11|2483.11|2496.58|2483.58|2496.9|2483.9|2495.91|2482.91|26
1623234110000|2021-06-09 10:21:50|2496.72|2483.72|2495.8|2482.8|2496.82|2483.82|2495.31|2482.31|30
1623234120000|2021-06-09 10:22:00|2496.12|2483.12|2495.75|2482.75|2496.12|2483.12|2495.56|2482.56|33
1623234130000|2021-06-09 10:22:10|2495.78|2482.78|2495.69|2482.69|2495.8|2482.8|2495.64|2482.64|20
1623234140000|2021-06-09 10:22:20|2495.54|2482.54|2496.26|2483.26|2496.61|2483.61|2495.54|2482.54|27
1623234150000|2021-06-09 10:22:30|2496.2|2483.2|2496.24|2483.24|2496.29|2483.29|2496.03|2483.03|30
1623234160000|2021-06-09 10:22:40|2496.26|2483.26|2497.5|2484.5|2497.56|2484.56|2496.22|2483.22|32
1623234170000|2021-06-09 10:22:50|2497.43|2484.43|2496.58|2483.58|2497.43|2484.43|2495.87|2482.87|33
1623234180000|2021-06-09 10:23:00|2496.62|2483.62|2497.6|2484.6|2497.6|2484.6|2496.61|2483.61|30
1623234190000|2021-06-09 10:23:10|2497.76|2484.76|2500.83|2487.83|2500.83|2487.83|2497.57|2484.57|35
1623234200000|2021-06-09 10:23:20|2501.47|2488.47|2502.19|2489.19|2502.74|2489.74|2501.06|2488.06|38
1623234210000|2021-06-09 10:23:30|2502.13|2489.13|2500.5|2487.5|2502.13|2489.13|2499.8|2486.8|32
1623234220000|2021-06-09 10:23:40|2500.53|2487.53|2497.61|2484.61|2500.92|2487.92|2497.6|2484.6|31
1623234230000|2021-06-09 10:23:50|2497.63|2484.63|2500.08|2487.08|2500.13|2487.13|2497.63|2484.63|28
1623234240000|2021-06-09 10:24:00|2500.21|2487.21|2500.89|2487.89|2500.93|2487.93|2499.46|2486.46|34
1623234250000|2021-06-09 10:24:10|2500.84|2487.84|2501.06|2488.06|2501.09|2488.09|2500.72|2487.72|27
1623234260000|2021-06-09 10:24:20|2500.99|2487.99|2502.64|2489.64|2502.74|2489.74|2500.95|2487.95|31
1623234270000|2021-06-09 10:24:30|2502.55|2489.55|2501.6|2488.6|2502.88|2489.88|2501.6|2488.6|39
1623234280000|2021-06-09 10:24:40|2501.82|2488.82|2501.74|2488.74|2502.26|2489.26|2500.63|2487.63|37
1623234290000|2021-06-09 10:24:50|2501.66|2488.66|2502.11|2489.11|2503.05|2490.05|2501.55|2488.55|38
1623234300000|2021-06-09 10:25:00|2502.1|2489.1|2500.78|2487.78|2502.62|2489.62|2500.32|2487.32|35
1623234310000|2021-06-09 10:25:10|2500.86|2487.86|2507|2494|2507|2494|2500.81|2487.81|34
1623234320000|2021-06-09 10:25:20|2507.11|2494.11|2505.14|2492.14|2507.15|2494.15|2505.14|2492.14|38
1623234330000|2021-06-09 10:25:30|2506.77|2493.77|2506.85|2493.85|2507.65|2494.65|2506.02|2493.02|38
1623234340000|2021-06-09 10:25:40|2506.86|2493.86|2507.69|2494.69|2507.93|2494.93|2506.33|2493.33|36
1623234350000|2021-06-09 10:25:50|2508.04|2495.04|2509.69|2496.69|2510.26|2497.26|2508.03|2495.03|28
1623234360000|2021-06-09 10:26:00|2509.77|2496.77|2506.67|2493.67|2509.93|2496.93|2506.67|2493.67|36
1623234370000|2021-06-09 10:26:10|2506.28|2493.28|2505.2|2492.2|2506.28|2493.28|2504.83|2491.83|38
1623234380000|2021-06-09 10:26:20|2505.09|2492.09|2506.47|2493.47|2506.47|2493.47|2503.48|2490.48|34
1623234390000|2021-06-09 10:26:30|2506.23|2493.23|2507.89|2494.89|2508.18|2495.18|2505.51|2492.51|40
1623234400000|2021-06-09 10:26:40|2507.86|2494.86|2508.63|2495.63|2509.31|2496.31|2507.78|2494.78|35
1623234410000|2021-06-09 10:26:50|2508.75|2495.75|2508.95|2495.95|2509.34|2496.34|2508.11|2495.11|35
1623234420000|2021-06-09 10:27:00|2508.94|2495.94|2508.65|2495.65|2509.87|2496.87|2508.48|2495.48|37
1623234430000|2021-06-09 10:27:10|2508.61|2495.61|2508.37|2495.37|2508.89|2495.89|2507.13|2494.13|38
1623234440000|2021-06-09 10:27:20|2508.54|2495.54|2508.2|2495.2|2508.6|2495.6|2507.44|2494.44|38
1623234450000|2021-06-09 10:27:30|2508.16|2495.16|2508.23|2495.23|2508.34|2495.34|2506.97|2493.97|34
1623234460000|2021-06-09 10:27:40|2508.12|2495.12|2506.91|2493.91|2508.27|2495.27|2506.91|2493.91|37
1623234470000|2021-06-09 10:27:50|2506.89|2493.89|2504.71|2491.71|2507.12|2494.12|2504.15|2491.15|31
1623234480000|2021-06-09 10:28:00|2504.55|2491.55|2507.17|2494.17|2507.2|2494.2|2504.55|2491.55|27
1623234490000|2021-06-09 10:28:10|2507.11|2494.11|2506.17|2493.17|2507.17|2494.17|2505.65|2492.65|27
1623234500000|2021-06-09 10:28:20|2506.1|2493.1|2506.5|2493.5|2507|2494|2505.58|2492.58|32
1623234510000|2021-06-09 10:28:30|2506.52|2493.52|2506.49|2493.49|2506.72|2493.72|2506.41|2493.41|34
1623234520000|2021-06-09 10:28:40|2506.56|2493.56|2505.94|2492.94|2506.56|2493.56|2505.46|2492.46|35
1623234530000|2021-06-09 10:28:50|2505.89|2492.89|2505.41|2492.41|2506.55|2493.55|2505.41|2492.41|31
1623234540000|2021-06-09 10:29:00|2505.91|2492.91|2506.25|2493.25|2506.4|2493.4|2505.85|2492.85|29
1623234550000|2021-06-09 10:29:10|2506.22|2493.22|2507|2494|2507|2494|2505.93|2492.93|26
1623234560000|2021-06-09 10:29:20|2506.86|2493.86|2507.17|2494.17|2507.37|2494.37|2506.56|2493.56|29
1623234570000|2021-06-09 10:29:30|2506.49|2493.49|2506.13|2493.13|2506.49|2493.49|2506.01|2493.01|29
1623234580000|2021-06-09 10:29:40|2506.24|2493.24|2506.03|2493.03|2506.96|2493.96|2505.88|2492.88|24
1623234590000|2021-06-09 10:29:50|2505.83|2492.83|2504.99|2491.99|2505.83|2492.83|2504.95|2491.95|36
1623234600000|2021-06-09 10:30:00|2504.95|2491.95|2501.55|2488.55|2504.95|2491.95|2501.55|2488.55|34
1623234610000|2021-06-09 10:30:10|2501.63|2488.63|2503.65|2490.65|2503.65|2490.65|2501.63|2488.63|29
1623234620000|2021-06-09 10:30:20|2503.64|2490.64|2504.57|2491.57|2504.8|2491.8|2503.44|2490.44|28
1623234630000|2021-06-09 10:30:30|2504.61|2491.61|2505.28|2492.28|2506.72|2493.72|2504.61|2491.61|38
1623234640000|2021-06-09 10:30:40|2505.29|2492.29|2504.86|2491.86|2505.36|2492.36|2504.58|2491.58|37
1623234650000|2021-06-09 10:30:50|2505.11|2492.11|2502.87|2489.87|2505.11|2492.11|2502.87|2489.87|37
1623234660000|2021-06-09 10:31:00|2502.9|2489.9|2503.62|2490.62|2503.73|2490.73|2502.86|2489.86|26
1623234670000|2021-06-09 10:31:10|2503.63|2490.63|2501.21|2488.21|2503.88|2490.88|2501.21|2488.21|34
1623234680000|2021-06-09 10:31:20|2501.55|2488.55|2500.5|2487.5|2501.55|2488.55|2500.46|2487.46|39
1623234690000|2021-06-09 10:31:30|2500.47|2487.47|2500.13|2487.13|2501.32|2488.32|2500.09|2487.09|37
1623234700000|2021-06-09 10:31:40|2500.26|2487.26|2501.31|2488.31|2501.42|2488.42|2500.16|2487.16|37
1623234710000|2021-06-09 10:31:50|2501.29|2488.29|2501.78|2488.78|2502.44|2489.44|2500.53|2487.53|38
1623234720000|2021-06-09 10:32:00|2501.76|2488.76|2502.57|2489.57|2503.13|2490.13|2501.64|2488.64|35
1623234730000|2021-06-09 10:32:10|2502.12|2489.12|2502.22|2489.22|2502.47|2489.47|2502.1|2489.1|24
1623234740000|2021-06-09 10:32:20|2502.34|2489.34|2503.75|2490.75|2504.17|2491.17|2502.19|2489.19|33
1623234750000|2021-06-09 10:32:30|2503.45|2490.45|2503.4|2490.4|2503.5|2490.5|2502.93|2489.93|34
1623234760000|2021-06-09 10:32:40|2503.48|2490.48|2504.04|2491.04|2504.85|2491.85|2503.48|2490.48|31
1623234770000|2021-06-09 10:32:50|2504.19|2491.19|2503.71|2490.71|2504.19|2491.19|2503.65|2490.65|27
1623234780000|2021-06-09 10:33:00|2503.52|2490.52|2503.3|2490.3|2503.53|2490.53|2502.68|2489.68|27
1623234790000|2021-06-09 10:33:10|2503.29|2490.29|2504.17|2491.17|2504.17|2491.17|2503.19|2490.19|17
1623234800000|2021-06-09 10:33:20|2504|2491|2507.28|2494.28|2507.33|2494.33|2503.86|2490.86|40
1623234810000|2021-06-09 10:33:30|2507.71|2494.71|2506.93|2493.93|2508.11|2495.11|2506.6|2493.6|29
1623234820000|2021-06-09 10:33:40|2506.76|2493.76|2506.93|2493.93|2507.86|2494.86|2506.51|2493.51|34
1623234830000|2021-06-09 10:33:50|2507.09|2494.09|2508.91|2495.91|2509.01|2496.01|2506.93|2493.93|36
1623234840000|2021-06-09 10:34:00|2508.96|2495.96|2512.86|2499.86|2512.95|2499.95|2508.95|2495.95|40
1623234850000|2021-06-09 10:34:10|2512.52|2499.52|2509.97|2496.97|2512.52|2499.52|2509.84|2496.84|36
1623234860000|2021-06-09 10:34:20|2510.1|2497.1|2510.66|2497.66|2511.01|2498.01|2509.54|2496.54|37
1623234870000|2021-06-09 10:34:30|2510.71|2497.71|2509.7|2496.7|2510.93|2497.93|2509.61|2496.61|35
1623234880000|2021-06-09 10:34:40|2509.79|2496.79|2509.5|2496.5|2509.97|2496.97|2509.47|2496.47|32
1623234890000|2021-06-09 10:34:50|2509.45|2496.45|2507.88|2494.88|2509.87|2496.87|2507.87|2494.87|35
1623234900000|2021-06-09 10:35:00|2507.46|2494.46|2509.46|2496.46|2509.61|2496.61|2507.29|2494.29|39
1623234910000|2021-06-09 10:35:10|2509.52|2496.52|2510.16|2497.16|2511.55|2498.55|2509.52|2496.52|36
1623234920000|2021-06-09 10:35:20|2510.15|2497.15|2511.34|2498.34|2511.34|2498.34|2509.78|2496.78|39
1623234930000|2021-06-09 10:35:30|2511.27|2498.27|2510.86|2497.86|2511.88|2498.88|2510.86|2497.86|35
1623234940000|2021-06-09 10:35:40|2511.43|2498.43|2511.24|2498.24|2511.85|2498.85|2511.21|2498.21|36
1623234950000|2021-06-09 10:35:50|2511.23|2498.23|2510.99|2497.99|2511.3|2498.3|2510.94|2497.94|20
1623234960000|2021-06-09 10:36:00|2511.01|2498.01|2511.28|2498.28|2511.5|2498.5|2510.24|2497.24|36
1623234970000|2021-06-09 10:36:10|2511.32|2498.32|2511.88|2498.88|2512.21|2499.21|2511.32|2498.32|32
1623234980000|2021-06-09 10:36:20|2511.85|2498.85|2513.02|2500.02|2513.25|2500.25|2511.85|2498.85|31
1623234990000|2021-06-09 10:36:30|2512.96|2499.96|2514.63|2501.63|2515.04|2502.04|2512.77|2499.77|37
1623235000000|2021-06-09 10:36:40|2514.53|2501.53|2513.63|2500.63|2514.65|2501.65|2513.49|2500.49|39
1623235010000|2021-06-09 10:36:50|2513.43|2500.43|2519.85|2506.85|2519.85|2506.85|2513.14|2500.14|39
1623235020000|2021-06-09 10:37:00|2520.74|2507.74|2519.82|2506.82|2522.68|2509.68|2519.55|2506.55|39
1623235030000|2021-06-09 10:37:10|2519.81|2506.81|2522.53|2509.53|2522.53|2509.53|2519.81|2506.81|36
1623235040000|2021-06-09 10:37:20|2522.52|2509.52|2525.65|2512.65|2526.23|2513.23|2522.52|2509.52|32
1623235050000|2021-06-09 10:37:30|2525.64|2512.64|2523.96|2510.96|2525.64|2512.64|2523.03|2510.03|36
1623235060000|2021-06-09 10:37:40|2523.88|2510.88|2524.27|2511.27|2524.49|2511.49|2522.74|2509.74|35
1623235070000|2021-06-09 10:37:50|2524.1|2511.1|2526.49|2513.49|2527.14|2514.14|2523.73|2510.73|35
1623235080000|2021-06-09 10:38:00|2526.27|2513.27|2526.95|2513.95|2528.7|2515.7|2525.3|2512.3|40
1623235090000|2021-06-09 10:38:10|2526.78|2513.78|2525.64|2512.64|2526.89|2513.89|2525.25|2512.25|31
1623235100000|2021-06-09 10:38:20|2525.71|2512.71|2525.17|2512.17|2526.04|2513.04|2525.16|2512.16|26
1623235110000|2021-06-09 10:38:30|2525.27|2512.27|2525.83|2512.83|2527.22|2514.22|2525.27|2512.27|30
1623235120000|2021-06-09 10:38:40|2525.84|2512.84|2525.44|2512.44|2526.03|2513.03|2525.43|2512.43|22
1623235130000|2021-06-09 10:38:50|2525.28|2512.28|2521.43|2508.43|2525.28|2512.28|2521.37|2508.37|32
1623235140000|2021-06-09 10:39:00|2521.21|2508.21|2523.46|2510.46|2523.53|2510.53|2520.92|2507.92|36
1623235150000|2021-06-09 10:39:10|2522.7|2509.7|2522.42|2509.42|2524.24|2511.24|2522.36|2509.36|34
1623235160000|2021-06-09 10:39:20|2522.58|2509.58|2522.81|2509.81|2523.5|2510.5|2522.51|2509.51|36
1623235170000|2021-06-09 10:39:30|2523.37|2510.37|2521.79|2508.79|2523.37|2510.37|2521.27|2508.27|36
1623235180000|2021-06-09 10:39:40|2521.74|2508.74|2522.6|2509.6|2523.18|2510.18|2521.68|2508.68|33
1623235190000|2021-06-09 10:39:50|2522.83|2509.83|2523.17|2510.17|2523.65|2510.65|2522.65|2509.65|27
1623235200000|2021-06-09 10:40:00|2523.15|2510.15|2521.06|2508.06|2523.28|2510.28|2520.95|2507.95|39
1623235210000|2021-06-09 10:40:10|2521.01|2508.01|2519.83|2506.83|2521.01|2508.01|2517.86|2504.86|35
1623235220000|2021-06-09 10:40:20|2519.85|2506.85|2519.21|2506.21|2520.67|2507.67|2518.45|2505.45|37
1623235230000|2021-06-09 10:40:30|2519.16|2506.16|2517.74|2504.74|2519.16|2506.16|2517.74|2504.74|32
1623235240000|2021-06-09 10:40:40|2517.86|2504.86|2517.65|2504.65|2517.86|2504.86|2515.96|2502.96|35
1623235250000|2021-06-09 10:40:50|2517.62|2504.62|2519.65|2506.65|2519.73|2506.73|2517.62|2504.62|35
1623235260000|2021-06-09 10:41:00|2519.47|2506.47|2521.82|2508.82|2522.81|2509.81|2519.45|2506.45|38
1623235270000|2021-06-09 10:41:10|2521.85|2508.85|2522.03|2509.03|2522.92|2509.92|2521.8|2508.8|36
1623235280000|2021-06-09 10:41:20|2521.97|2508.97|2519.6|2506.6|2521.97|2508.97|2519.58|2506.58|36
1623235290000|2021-06-09 10:41:30|2519.55|2506.55|2519.87|2506.87|2520.14|2507.14|2519.14|2506.14|39
1623235300000|2021-06-09 10:41:40|2519.79|2506.79|2520.14|2507.14|2520.17|2507.17|2519.68|2506.68|33
1623235310000|2021-06-09 10:41:50|2520.05|2507.05|2518.72|2505.72|2520.06|2507.06|2518.71|2505.71|35
1623235320000|2021-06-09 10:42:00|2519.07|2506.07|2518.43|2505.43|2519.39|2506.39|2517.7|2504.7|33
1623235330000|2021-06-09 10:42:10|2518.42|2505.42|2517.14|2504.14|2518.51|2505.51|2517.14|2504.14|24
1623235340000|2021-06-09 10:42:20|2517.13|2504.13|2516.28|2503.28|2517.28|2504.28|2516.28|2503.28|35
1623235350000|2021-06-09 10:42:30|2516.27|2503.27|2516.54|2503.54|2517.05|2504.05|2516.2|2503.2|35
1623235360000|2021-06-09 10:42:40|2516.64|2503.64|2518.59|2505.59|2518.7|2505.7|2516.4|2503.4|38
1623235370000|2021-06-09 10:42:50|2518.43|2505.43|2517.59|2504.59|2518.74|2505.74|2517.51|2504.51|34
1623235380000|2021-06-09 10:43:00|2517.58|2504.58|2518.33|2505.33|2518.6|2505.6|2517.32|2504.32|28
1623235390000|2021-06-09 10:43:10|2518.37|2505.37|2518.18|2505.18|2518.77|2505.77|2518.18|2505.18|23
1623235400000|2021-06-09 10:43:20|2518.13|2505.13|2518.33|2505.33|2518.33|2505.33|2516.71|2503.71|32
1623235410000|2021-06-09 10:43:30|2518.37|2505.37|2518.03|2505.03|2518.59|2505.59|2517.78|2504.78|32
1623235420000|2021-06-09 10:43:40|2518.02|2505.02|2517.45|2504.45|2518.04|2505.04|2517.28|2504.28|29
1623235430000|2021-06-09 10:43:50|2517.56|2504.56|2518.17|2505.17|2518.27|2505.27|2516.39|2503.39|33
1623235440000|2021-06-09 10:44:00|2518.1|2505.1|2518.26|2505.26|2518.26|2505.26|2517.38|2504.38|30
1623235450000|2021-06-09 10:44:10|2518.4|2505.4|2520.47|2507.47|2521.06|2508.06|2518.4|2505.4|29
1623235460000|2021-06-09 10:44:20|2520.57|2507.57|2520.26|2507.26|2520.57|2507.57|2519.47|2506.47|35
1623235470000|2021-06-09 10:44:30|2520.25|2507.25|2519.45|2506.45|2520.75|2507.75|2519.45|2506.45|37
1623235480000|2021-06-09 10:44:40|2519.42|2506.42|2518.45|2505.45|2519.85|2506.85|2518.35|2505.35|35
1623235490000|2021-06-09 10:44:50|2518.44|2505.44|2519.74|2506.74|2519.74|2506.74|2517.59|2504.59|30
1623235500000|2021-06-09 10:45:00|2519.95|2506.95|2521.35|2508.35|2522.38|2509.38|2519.95|2506.95|37
1623235510000|2021-06-09 10:45:10|2521.19|2508.19|2520.32|2507.32|2521.74|2508.74|2520.21|2507.21|38
1623235520000|2021-06-09 10:45:20|2520.54|2507.54|2519.78|2506.78|2520.93|2507.93|2519.68|2506.68|32
1623235530000|2021-06-09 10:45:30|2519.59|2506.59|2519.35|2506.35|2520.05|2507.05|2519.32|2506.32|32
1623235540000|2021-06-09 10:45:40|2519.44|2506.44|2518.23|2505.23|2519.44|2506.44|2517.62|2504.62|31
1623235550000|2021-06-09 10:45:50|2518.31|2505.31|2518.09|2505.09|2518.32|2505.32|2517.58|2504.58|36
1623235560000|2021-06-09 10:46:00|2518.04|2505.04|2517.72|2504.72|2518.24|2505.24|2517.46|2504.46|36
1623235570000|2021-06-09 10:46:10|2517.7|2504.7|2517.35|2504.35|2517.72|2504.72|2517.29|2504.29|20
1623235580000|2021-06-09 10:46:20|2516.98|2503.98|2517.36|2504.36|2517.41|2504.41|2516.98|2503.98|19
1623235590000|2021-06-09 10:46:30|2517.28|2504.28|2517.04|2504.04|2517.42|2504.42|2517.03|2504.03|31
1623235600000|2021-06-09 10:46:40|2517.07|2504.07|2516.79|2503.79|2517.14|2504.14|2516.6|2503.6|24
1623235610000|2021-06-09 10:46:50|2516.86|2503.86|2518.58|2505.58|2518.58|2505.58|2516.15|2503.15|28
1623235620000|2021-06-09 10:47:00|2518.73|2505.73|2518.06|2505.06|2519.05|2506.05|2518.06|2505.06|29
1623235630000|2021-06-09 10:47:10|2518.04|2505.04|2517.25|2504.25|2518.04|2505.04|2517.18|2504.18|30
1623235640000|2021-06-09 10:47:20|2517.17|2504.17|2516.64|2503.64|2517.17|2504.17|2516.52|2503.52|25
1623235650000|2021-06-09 10:47:30|2516.56|2503.56|2516.81|2503.81|2517.22|2504.22|2516.38|2503.38|23
1623235660000|2021-06-09 10:47:40|2516.98|2503.98|2515.16|2502.16|2517.03|2504.03|2515.16|2502.16|31
1623235670000|2021-06-09 10:47:50|2515.19|2502.19|2516.11|2503.11|2516.11|2503.11|2515.04|2502.04|19
1623235680000|2021-06-09 10:48:00|2516.19|2503.19|2516.66|2503.66|2516.83|2503.83|2516.19|2503.19|20
1623235690000|2021-06-09 10:48:10|2516.72|2503.72|2516.76|2503.76|2516.92|2503.92|2516.71|2503.71|26
1623235700000|2021-06-09 10:48:20|2516.82|2503.82|2516.49|2503.49|2516.83|2503.83|2516.49|2503.49|31
1623235710000|2021-06-09 10:48:30|2516.55|2503.55|2515.87|2502.87|2516.55|2503.55|2515.76|2502.76|26
1623235720000|2021-06-09 10:48:40|2515.88|2502.88|2516.55|2503.55|2516.84|2503.84|2515.85|2502.85|37
1623235730000|2021-06-09 10:48:50|2516.52|2503.52|2516.69|2503.69|2516.7|2503.7|2516|2503|25
1623235740000|2021-06-09 10:49:00|2516.67|2503.67|2516.93|2503.93|2516.93|2503.93|2516.63|2503.63|7
1623235750000|2021-06-09 10:49:10|2517.11|2504.11|2517.99|2504.99|2518.75|2505.75|2517.05|2504.05|34
1623235760000|2021-06-09 10:49:20|2517.95|2504.95|2516.88|2503.88|2518.31|2505.31|2516.82|2503.82|27
1623235770000|2021-06-09 10:49:30|2516.69|2503.69|2517.11|2504.11|2517.84|2504.84|2516.65|2503.65|33
1623235780000|2021-06-09 10:49:40|2517.16|2504.16|2518.73|2505.73|2518.97|2505.97|2517.11|2504.11|34
1623235790000|2021-06-09 10:49:50|2518.72|2505.72|2517.52|2504.52|2518.81|2505.81|2517.51|2504.51|22
1623235800000|2021-06-09 10:50:00|2517.65|2504.65|2517.64|2504.64|2518.17|2505.17|2517.42|2504.42|31
1623235810000|2021-06-09 10:50:10|2517.6|2504.6|2517.39|2504.39|2517.6|2504.6|2516.8|2503.8|29
1623235820000|2021-06-09 10:50:20|2517.51|2504.51|2516.52|2503.52|2517.68|2504.68|2516.52|2503.52|35
1623235830000|2021-06-09 10:50:30|2516.51|2503.51|2516.52|2503.52|2516.61|2503.61|2516.38|2503.38|23
1623235840000|2021-06-09 10:50:40|2516.51|2503.51|2516.35|2503.35|2516.61|2503.61|2515.55|2502.55|33
1623235850000|2021-06-09 10:50:50|2516.46|2503.46|2515.96|2502.96|2516.56|2503.56|2515.88|2502.88|28
1623235860000|2021-06-09 10:51:00|2516.01|2503.01|2515.61|2502.61|2516.01|2503.01|2515.31|2502.31|24
1623235870000|2021-06-09 10:51:10|2515.42|2502.42|2515.15|2502.15|2515.61|2502.61|2514.96|2501.96|31
1623235880000|2021-06-09 10:51:20|2514.99|2501.99|2515.11|2502.11|2515.74|2502.74|2514.33|2501.33|40
1623235890000|2021-06-09 10:51:30|2515|2502|2514.92|2501.92|2515.16|2502.16|2514.76|2501.76|29
1623235900000|2021-06-09 10:51:40|2514.78|2501.78|2514.76|2501.76|2514.78|2501.78|2513.42|2500.42|33
1623235910000|2021-06-09 10:51:50|2514.79|2501.79|2513.14|2500.14|2514.79|2501.79|2513.12|2500.12|33
1623235920000|2021-06-09 10:52:00|2513.19|2500.19|2512.18|2499.18|2513.41|2500.41|2511.99|2498.99|31
1623235930000|2021-06-09 10:52:10|2512.19|2499.19|2510.71|2497.71|2512.19|2499.19|2510.71|2497.71|26
1623235940000|2021-06-09 10:52:20|2510.75|2497.75|2509.64|2496.64|2510.82|2497.82|2509.41|2496.41|35
1623235950000|2021-06-09 10:52:30|2509.13|2496.13|2509.82|2496.82|2511.15|2498.15|2508.88|2495.88|38
1623235960000|2021-06-09 10:52:40|2510|2497|2507.37|2494.37|2510|2497|2507.37|2494.37|34
1623235970000|2021-06-09 10:52:50|2507.38|2494.38|2506.14|2493.14|2507.39|2494.39|2505.87|2492.87|36
1623235980000|2021-06-09 10:53:00|2506.1|2493.1|2506.3|2493.3|2507.35|2494.35|2505.69|2492.69|37
1623235990000|2021-06-09 10:53:10|2506.29|2493.29|2508.21|2495.21|2508.35|2495.35|2506.21|2493.21|31
1623236000000|2021-06-09 10:53:20|2507.85|2494.85|2507.54|2494.54|2508.18|2495.18|2506.87|2493.87|34
1623236010000|2021-06-09 10:53:30|2507.36|2494.36|2506.49|2493.49|2507.36|2494.36|2506.49|2493.49|32
1623236020000|2021-06-09 10:53:40|2506.51|2493.51|2508.26|2495.26|2508.29|2495.29|2506.36|2493.36|37
1623236030000|2021-06-09 10:53:50|2508.28|2495.28|2508.25|2495.25|2508.28|2495.28|2507.39|2494.39|37
1623236040000|2021-06-09 10:54:00|2508.44|2495.44|2506.83|2493.83|2508.8|2495.8|2506.83|2493.83|37
1623236050000|2021-06-09 10:54:10|2506.81|2493.81|2506.32|2493.32|2507.19|2494.19|2506.32|2493.32|28
1623236060000|2021-06-09 10:54:20|2506.22|2493.22|2505.47|2492.47|2506.49|2493.49|2504.78|2491.78|35
1623236070000|2021-06-09 10:54:30|2505.39|2492.39|2507.94|2494.94|2507.94|2494.94|2505.39|2492.39|31
1623236080000|2021-06-09 10:54:40|2507.93|2494.93|2509.05|2496.05|2510.07|2497.07|2507.76|2494.76|28
1623236090000|2021-06-09 10:54:50|2508.98|2495.98|2510.75|2497.75|2510.76|2497.76|2508.46|2495.46|33
1623236100000|2021-06-09 10:55:00|2510.83|2497.83|2512.22|2499.22|2512.22|2499.22|2510.03|2497.03|34
1623236110000|2021-06-09 10:55:10|2512.15|2499.15|2511.04|2498.04|2512.15|2499.15|2510.1|2497.1|37
1623236120000|2021-06-09 10:55:20|2510.77|2497.77|2509.89|2496.89|2511.21|2498.21|2509.89|2496.89|39
1623236130000|2021-06-09 10:55:30|2509.5|2496.5|2506.35|2493.35|2509.91|2496.91|2506.35|2493.35|39
1623236140000|2021-06-09 10:55:40|2506.21|2493.21|2504.86|2491.86|2506.21|2493.21|2504.69|2491.69|36
1623236150000|2021-06-09 10:55:50|2504.95|2491.95|2503.1|2490.1|2505.36|2492.36|2503.04|2490.04|32
1623236160000|2021-06-09 10:56:00|2503.2|2490.2|2502.68|2489.68|2504.8|2491.8|2502.68|2489.68|40
1623236170000|2021-06-09 10:56:10|2502.89|2489.89|2503.45|2490.45|2504.04|2491.04|2502.46|2489.46|36
1623236180000|2021-06-09 10:56:20|2503.8|2490.8|2503.83|2490.83|2504.91|2491.91|2503.2|2490.2|31
1623236190000|2021-06-09 10:56:30|2503.81|2490.81|2503.24|2490.24|2504.87|2491.87|2503.2|2490.2|34
1623236200000|2021-06-09 10:56:40|2503.41|2490.41|2502.57|2489.57|2503.5|2490.5|2502.48|2489.48|25
1623236210000|2021-06-09 10:56:50|2502.48|2489.48|2502.46|2489.46|2502.66|2489.66|2502.12|2489.12|27
1623236220000|2021-06-09 10:57:00|2502.56|2489.56|2504.87|2491.87|2504.93|2491.93|2502.56|2489.56|37
1623236230000|2021-06-09 10:57:10|2504.82|2491.82|2504.24|2491.24|2505.15|2492.15|2504.24|2491.24|38
1623236240000|2021-06-09 10:57:20|2504.22|2491.22|2502.59|2489.59|2504.33|2491.33|2502.56|2489.56|33
1623236250000|2021-06-09 10:57:30|2502.5|2489.5|2499.84|2486.84|2502.56|2489.56|2499.84|2486.84|36
1623236260000|2021-06-09 10:57:40|2499.79|2486.79|2501.47|2488.47|2501.57|2488.57|2499.43|2486.43|32
1623236270000|2021-06-09 10:57:50|2501.32|2488.32|2501.89|2488.89|2502.12|2489.12|2501.32|2488.32|36
1623236280000|2021-06-09 10:58:00|2501.96|2488.96|2503.81|2490.81|2504.06|2491.06|2501.84|2488.84|35
1623236290000|2021-06-09 10:58:10|2503.79|2490.79|2502.91|2489.91|2503.79|2490.79|2502.75|2489.75|38
1623236300000|2021-06-09 10:58:20|2502.87|2489.87|2503.08|2490.08|2503.87|2490.87|2502.68|2489.68|31
1623236310000|2021-06-09 10:58:30|2503.02|2490.02|2503.77|2490.77|2504|2491|2503.02|2490.02|28
1623236320000|2021-06-09 10:58:40|2503.74|2490.74|2503.34|2490.34|2503.78|2490.78|2502.79|2489.79|28
1623236330000|2021-06-09 10:58:50|2503.41|2490.41|2503.72|2490.72|2503.72|2490.72|2503.24|2490.24|31
1623236340000|2021-06-09 10:59:00|2503.63|2490.63|2505.31|2492.31|2506.27|2493.27|2503.63|2490.63|31
1623236350000|2021-06-09 10:59:10|2505.63|2492.63|2505.77|2492.77|2506.23|2493.23|2505.54|2492.54|34
1623236360000|2021-06-09 10:59:20|2505.74|2492.74|2505.53|2492.53|2506.1|2493.1|2505.37|2492.37|32
1623236370000|2021-06-09 10:59:30|2505.47|2492.47|2504.74|2491.74|2505.47|2492.47|2504.39|2491.39|36
1623236380000|2021-06-09 10:59:40|2504.55|2491.55|2506.39|2493.39|2506.92|2493.92|2504.55|2491.55|37
1623236390000|2021-06-09 10:59:50|2506.35|2493.35|2505.27|2492.27|2506.42|2493.42|2505.02|2492.02|33
1623236400000|2021-06-09 11:00:00|2505.18|2492.18|2508.83|2495.83|2509.43|2496.43|2505.18|2492.18|36
1623236410000|2021-06-09 11:00:10|2508.77|2495.77|2508.43|2495.43|2508.77|2495.77|2508.02|2495.02|36
1623236420000|2021-06-09 11:00:20|2508.42|2495.42|2507.72|2494.72|2508.56|2495.56|2507.36|2494.36|32
1623236430000|2021-06-09 11:00:30|2507.7|2494.7|2504.78|2491.78|2507.7|2494.7|2504.67|2491.67|39
1623236440000|2021-06-09 11:00:40|2504.7|2491.7|2504.72|2491.72|2504.9|2491.9|2504.21|2491.21|38
1623236450000|2021-06-09 11:00:50|2504.76|2491.76|2501.85|2488.85|2504.76|2491.76|2501.69|2488.69|35
1623236460000|2021-06-09 11:01:00|2501.86|2488.86|2501.34|2488.34|2502.73|2489.73|2501.34|2488.34|35
1623236470000|2021-06-09 11:01:10|2501.5|2488.5|2499.35|2486.35|2501.5|2488.5|2499.29|2486.29|35
1623236480000|2021-06-09 11:01:20|2499.75|2486.75|2498.83|2485.83|2499.75|2486.75|2498.83|2485.83|26
1623236490000|2021-06-09 11:01:30|2498.81|2485.81|2498.45|2485.45|2499.52|2486.52|2497.99|2484.99|34
1623236500000|2021-06-09 11:01:40|2498.87|2485.87|2500.27|2487.27|2500.28|2487.28|2498.72|2485.72|33
1623236510000|2021-06-09 11:01:50|2500.44|2487.44|2500.15|2487.15|2501.34|2488.34|2500.13|2487.13|38
1623236520000|2021-06-09 11:02:00|2500.06|2487.06|2498.59|2485.59|2500.06|2487.06|2498.53|2485.53|29
1623236530000|2021-06-09 11:02:10|2498.88|2485.88|2497.93|2484.93|2498.88|2485.88|2496.66|2483.66|37
1623236540000|2021-06-09 11:02:20|2497.97|2484.97|2497.97|2484.97|2498.49|2485.49|2497.52|2484.52|38
1623236550000|2021-06-09 11:02:30|2497.94|2484.94|2497.46|2484.46|2498.08|2485.08|2497.17|2484.17|38
1623236560000|2021-06-09 11:02:40|2497.49|2484.49|2497.62|2484.62|2497.92|2484.92|2497.49|2484.49|30
1623236570000|2021-06-09 11:02:50|2497.58|2484.58|2496.97|2483.97|2497.58|2484.58|2496.95|2483.95|25
1623236580000|2021-06-09 11:03:00|2497|2484|2498.68|2485.68|2498.78|2485.78|2496.98|2483.98|31
1623236590000|2021-06-09 11:03:10|2498.62|2485.62|2498.59|2485.59|2498.95|2485.95|2497.86|2484.86|29
1623236600000|2021-06-09 11:03:20|2498.53|2485.53|2498.81|2485.81|2499.07|2486.07|2498.3|2485.3|31
1623236610000|2021-06-09 11:03:30|2498.82|2485.82|2498.68|2485.68|2500.05|2487.05|2498.61|2485.61|35
1623236620000|2021-06-09 11:03:40|2498.7|2485.7|2497.61|2484.61|2499.25|2486.25|2497.61|2484.61|29
1623236630000|2021-06-09 11:03:50|2497.53|2484.53|2497.35|2484.35|2497.62|2484.62|2496.56|2483.56|24
1623236640000|2021-06-09 11:04:00|2497.5|2484.5|2496.18|2483.18|2497.5|2484.5|2496.01|2483.01|28
1623236650000|2021-06-09 11:04:10|2496.17|2483.17|2496.04|2483.04|2496.22|2483.22|2495.99|2482.99|28
1623236660000|2021-06-09 11:04:20|2496.05|2483.05|2497.47|2484.47|2497.65|2484.65|2495.9|2482.9|29
1623236670000|2021-06-09 11:04:30|2497.38|2484.38|2498.79|2485.79|2498.79|2485.79|2497.37|2484.37|38
1623236680000|2021-06-09 11:04:40|2498.84|2485.84|2498.34|2485.34|2499.91|2486.91|2498.28|2485.28|34
1623236690000|2021-06-09 11:04:50|2498.63|2485.63|2499.79|2486.79|2499.94|2486.94|2498.55|2485.55|34
1623236700000|2021-06-09 11:05:00|2499.89|2486.89|2499.81|2486.81|2500.21|2487.21|2499.64|2486.64|21
1623236710000|2021-06-09 11:05:10|2500|2487|2502.12|2489.12|2502.44|2489.44|2500|2487|30
1623236720000|2021-06-09 11:05:20|2502.08|2489.08|2499.88|2486.88|2502.22|2489.22|2499.88|2486.88|29
1623236730000|2021-06-09 11:05:30|2499.68|2486.68|2500.7|2487.7|2501.06|2488.06|2499.68|2486.68|28
1623236740000|2021-06-09 11:05:40|2500.57|2487.57|2501.04|2488.04|2501.05|2488.05|2500.14|2487.14|30
1623236750000|2021-06-09 11:05:50|2501.11|2488.11|2500.74|2487.74|2501.23|2488.23|2500.69|2487.69|28
1623236760000|2021-06-09 11:06:00|2500.71|2487.71|2499.89|2486.89|2500.81|2487.81|2499.66|2486.66|35
1623236770000|2021-06-09 11:06:10|2499.92|2486.92|2499.71|2486.71|2499.97|2486.97|2499.67|2486.67|29
1623236780000|2021-06-09 11:06:20|2499.74|2486.74|2499.55|2486.55|2499.74|2486.74|2498.76|2485.76|32
1623236790000|2021-06-09 11:06:30|2499.57|2486.57|2499.09|2486.09|2499.57|2486.57|2498.8|2485.8|21
1623236800000|2021-06-09 11:06:40|2498.8|2485.8|2499.66|2486.66|2499.7|2486.7|2498.75|2485.75|28
1623236810000|2021-06-09 11:06:50|2499.52|2486.52|2500.93|2487.93|2501.49|2488.49|2499.52|2486.52|36
1623236820000|2021-06-09 11:07:00|2500.57|2487.57|2500.98|2487.98|2501.09|2488.09|2500.4|2487.4|32
1623236830000|2021-06-09 11:07:10|2500.94|2487.94|2501.75|2488.75|2501.75|2488.75|2500.19|2487.19|38
1623236840000|2021-06-09 11:07:20|2501.7|2488.7|2503.45|2490.45|2504.48|2491.48|2501.56|2488.56|39
1623236850000|2021-06-09 11:07:30|2503.74|2490.74|2503.34|2490.34|2503.74|2490.74|2502.07|2489.07|39
1623236860000|2021-06-09 11:07:40|2503.41|2490.41|2503.42|2490.42|2504.3|2491.3|2502.26|2489.26|38
1623236870000|2021-06-09 11:07:50|2503.4|2490.4|2503.71|2490.71|2503.74|2490.74|2502.63|2489.63|37
1623236880000|2021-06-09 11:08:00|2503.7|2490.7|2506.27|2493.27|2506.27|2493.27|2503.7|2490.7|29
1623236890000|2021-06-09 11:08:10|2505.98|2492.98|2505.99|2492.99|2506.48|2493.48|2505.49|2492.49|38
1623236900000|2021-06-09 11:08:20|2505.59|2492.59|2506.85|2493.85|2506.89|2493.89|2505.59|2492.59|34
1623236910000|2021-06-09 11:08:30|2506.99|2493.99|2506.16|2493.16|2507.03|2494.03|2505.72|2492.72|31
1623236920000|2021-06-09 11:08:40|2506.23|2493.23|2506.78|2493.78|2507.1|2494.1|2506.23|2493.23|34
1623236930000|2021-06-09 11:08:50|2506.76|2493.76|2506.58|2493.58|2506.76|2493.76|2506.19|2493.19|36
1623236940000|2021-06-09 11:09:00|2506.84|2493.84|2506.16|2493.16|2507.18|2494.18|2506.16|2493.16|25
1623236950000|2021-06-09 11:09:10|2505.74|2492.74|2505.01|2492.01|2505.81|2492.81|2504.95|2491.95|35
1623236960000|2021-06-09 11:09:20|2504.97|2491.97|2505.72|2492.72|2505.72|2492.72|2504.03|2491.03|29
1623236970000|2021-06-09 11:09:30|2505.6|2492.6|2503.43|2490.43|2505.61|2492.61|2503.43|2490.43|33
1623236980000|2021-06-09 11:09:40|2503.25|2490.25|2506.08|2493.08|2506.08|2493.08|2502.95|2489.95|28
1623236990000|2021-06-09 11:09:50|2506.02|2493.02|2504.69|2491.69|2506.02|2493.02|2504.68|2491.68|32
1623237000000|2021-06-09 11:10:00|2504.7|2491.7|2507.47|2494.47|2507.47|2494.47|2504.26|2491.26|36
1623237010000|2021-06-09 11:10:10|2507.56|2494.56|2507.33|2494.33|2509.03|2496.03|2507.3|2494.3|38
1623237020000|2021-06-09 11:10:20|2507.41|2494.41|2508.92|2495.92|2508.92|2495.92|2507.3|2494.3|35
1623237030000|2021-06-09 11:10:30|2508.76|2495.76|2509.94|2496.94|2509.94|2496.94|2508.45|2495.45|25
1623237040000|2021-06-09 11:10:40|2509.16|2496.16|2511.54|2498.54|2511.9|2498.9|2509.16|2496.16|38
1623237050000|2021-06-09 11:10:50|2511.95|2498.95|2510.38|2497.38|2511.95|2498.95|2510.15|2497.15|31
1623237060000|2021-06-09 11:11:00|2510.51|2497.51|2512.95|2499.95|2512.95|2499.95|2510.47|2497.47|34
1623237070000|2021-06-09 11:11:10|2512.48|2499.48|2510.99|2497.99|2513.49|2500.49|2510.67|2497.67|33
1623237080000|2021-06-09 11:11:20|2511.07|2498.07|2512.33|2499.33|2512.33|2499.33|2510.35|2497.35|33
1623237090000|2021-06-09 11:11:30|2512.32|2499.32|2512.2|2499.2|2512.32|2499.32|2511.18|2498.18|36
1623237100000|2021-06-09 11:11:40|2512.22|2499.22|2512.86|2499.86|2512.86|2499.86|2511.96|2498.96|35
1623237110000|2021-06-09 11:11:50|2513.18|2500.18|2513.92|2500.92|2514.62|2501.62|2513.18|2500.18|35
1623237120000|2021-06-09 11:12:00|2513.64|2500.64|2514.93|2501.93|2514.93|2501.93|2513.51|2500.51|33
1623237130000|2021-06-09 11:12:10|2514.83|2501.83|2514.63|2501.63|2516.8|2503.8|2514.63|2501.63|39
1623237140000|2021-06-09 11:12:20|2514.69|2501.69|2517.61|2504.61|2517.75|2504.75|2514.53|2501.53|39
1623237150000|2021-06-09 11:12:30|2517.5|2504.5|2517.31|2504.31|2517.8|2504.8|2516.69|2503.69|32
1623237160000|2021-06-09 11:12:40|2517.27|2504.27|2516.7|2503.7|2517.29|2504.29|2515.95|2502.95|38
1623237170000|2021-06-09 11:12:50|2516.86|2503.86|2515.92|2502.92|2516.96|2503.96|2515.92|2502.92|36
1623237180000|2021-06-09 11:13:00|2515.96|2502.96|2513.51|2500.51|2516.06|2503.06|2513.51|2500.51|33
1623237190000|2021-06-09 11:13:10|2513.56|2500.56|2513.99|2500.99|2514.12|2501.12|2512.99|2499.99|32
1623237200000|2021-06-09 11:13:20|2514.17|2501.17|2513.33|2500.33|2515.07|2502.07|2513.2|2500.2|26
1623237210000|2021-06-09 11:13:30|2513.2|2500.2|2512.91|2499.91|2514.37|2501.37|2512.86|2499.86|30
1623237220000|2021-06-09 11:13:40|2512.83|2499.83|2512.04|2499.04|2512.89|2499.89|2512.04|2499.04|18
1623237230000|2021-06-09 11:13:50|2512.13|2499.13|2512.35|2499.35|2513.04|2500.04|2511.18|2498.18|38
1623237240000|2021-06-09 11:14:00|2512.37|2499.37|2512.18|2499.18|2513.02|2500.02|2511.25|2498.25|39
1623237250000|2021-06-09 11:14:10|2512.22|2499.22|2510.88|2497.88|2512.22|2499.22|2510.88|2497.88|35
1623237260000|2021-06-09 11:14:20|2510.87|2497.87|2507.95|2494.95|2510.95|2497.95|2507.95|2494.95|36
1623237270000|2021-06-09 11:14:30|2507.81|2494.81|2508.85|2495.85|2509.46|2496.46|2507.49|2494.49|35
1623237280000|2021-06-09 11:14:40|2508.82|2495.82|2508.77|2495.77|2508.97|2495.97|2507.52|2494.52|36
1623237290000|2021-06-09 11:14:50|2508.75|2495.75|2508.68|2495.68|2509.89|2496.89|2508.18|2495.18|37
1623237300000|2021-06-09 11:15:00|2508.62|2495.62|2507.87|2494.87|2508.66|2495.66|2507.79|2494.79|33
1623237310000|2021-06-09 11:15:10|2507.89|2494.89|2506.44|2493.44|2507.89|2494.89|2505.66|2492.66|36
1623237320000|2021-06-09 11:15:20|2506.39|2493.39|2505.85|2492.85|2506.56|2493.56|2505.78|2492.78|30
1623237330000|2021-06-09 11:15:30|2505.8|2492.8|2507.42|2494.42|2507.59|2494.59|2505.37|2492.37|35
1623237340000|2021-06-09 11:15:40|2507.51|2494.51|2508.64|2495.64|2508.64|2495.64|2507.17|2494.17|37
1623237350000|2021-06-09 11:15:50|2508.91|2495.91|2509.28|2496.28|2510.36|2497.36|2508.91|2495.91|34
1623237360000|2021-06-09 11:16:00|2509.29|2496.29|2510.51|2497.51|2510.78|2497.78|2509.01|2496.01|37
1623237370000|2021-06-09 11:16:10|2510.31|2497.31|2510.83|2497.83|2510.97|2497.97|2509.14|2496.14|38
1623237380000|2021-06-09 11:16:20|2510.9|2497.9|2511.91|2498.91|2512.35|2499.35|2510.11|2497.11|36
1623237390000|2021-06-09 11:16:30|2512.13|2499.13|2512.51|2499.51|2512.53|2499.53|2511.12|2498.12|30
1623237400000|2021-06-09 11:16:40|2512.39|2499.39|2513.86|2500.86|2513.86|2500.86|2512.39|2499.39|35
1623237410000|2021-06-09 11:16:50|2513.91|2500.91|2515.1|2502.1|2515.1|2502.1|2513.27|2500.27|37
1623237420000|2021-06-09 11:17:00|2515.19|2502.19|2515.36|2502.36|2516.62|2503.62|2515.19|2502.19|38
1623237430000|2021-06-09 11:17:10|2515.46|2502.46|2513.71|2500.71|2515.62|2502.62|2513.57|2500.57|38
1623237440000|2021-06-09 11:17:20|2513.75|2500.75|2514.32|2501.32|2514.94|2501.94|2513.39|2500.39|38
1623237450000|2021-06-09 11:17:30|2514.35|2501.35|2514.34|2501.34|2514.94|2501.94|2514.18|2501.18|33
1623237460000|2021-06-09 11:17:40|2514.31|2501.31|2513.26|2500.26|2514.31|2501.31|2513.26|2500.26|28
1623237470000|2021-06-09 11:17:50|2513.44|2500.44|2513.92|2500.92|2514.96|2501.96|2513.36|2500.36|28
1623237480000|2021-06-09 11:18:00|2513.91|2500.91|2512.82|2499.82|2514.09|2501.09|2512.72|2499.72|34
1623237490000|2021-06-09 11:18:10|2512.83|2499.83|2512.72|2499.72|2512.85|2499.85|2512.58|2499.58|26
1623237500000|2021-06-09 11:18:20|2512.7|2499.7|2513.47|2500.47|2513.54|2500.54|2512.21|2499.21|31
1623237510000|2021-06-09 11:18:30|2513.13|2500.13|2514.49|2501.49|2514.73|2501.73|2513.13|2500.13|31
1623237520000|2021-06-09 11:18:40|2514.26|2501.26|2515.04|2502.04|2515.09|2502.09|2513.9|2500.9|32
1623237530000|2021-06-09 11:18:50|2514.94|2501.94|2514.49|2501.49|2515.47|2502.47|2514.49|2501.49|30
1623237540000|2021-06-09 11:19:00|2514.5|2501.5|2514.14|2501.14|2514.54|2501.54|2513.96|2500.96|24
1623237550000|2021-06-09 11:19:10|2514.01|2501.01|2515.11|2502.11|2515.2|2502.2|2513.89|2500.89|33
1623237560000|2021-06-09 11:19:20|2515.13|2502.13|2515.51|2502.51|2517|2504|2515.13|2502.13|33
1623237570000|2021-06-09 11:19:30|2515.53|2502.53|2514.95|2501.95|2515.64|2502.64|2514.62|2501.62|31
1623237580000|2021-06-09 11:19:40|2514.93|2501.93|2516.72|2503.72|2516.93|2503.93|2514.93|2501.93|36
1623237590000|2021-06-09 11:19:50|2516.55|2503.55|2516.45|2503.45|2517.51|2504.51|2515.81|2502.81|36
1623237600000|2021-06-09 11:20:00|2516.44|2503.44|2518.6|2505.6|2518.62|2505.62|2516.18|2503.18|37
1623237610000|2021-06-09 11:20:10|2519.01|2506.01|2520.58|2507.58|2520.83|2507.83|2517.25|2504.25|34
1623237620000|2021-06-09 11:20:20|2520.77|2507.77|2519.54|2506.54|2521.1|2508.1|2519.53|2506.53|34
1623237630000|2021-06-09 11:20:30|2519.52|2506.52|2519.45|2506.45|2520.29|2507.29|2519.44|2506.44|32
1623237640000|2021-06-09 11:20:40|2519.42|2506.42|2519.41|2506.41|2519.73|2506.73|2517.95|2504.95|35
1623237650000|2021-06-09 11:20:50|2519.47|2506.47|2519.43|2506.43|2519.47|2506.47|2518.64|2505.64|35
1623237660000|2021-06-09 11:21:00|2519.38|2506.38|2519.06|2506.06|2519.5|2506.5|2518.97|2505.97|28
1623237670000|2021-06-09 11:21:10|2518.99|2505.99|2517.81|2504.81|2518.99|2505.99|2517.18|2504.18|32
1623237680000|2021-06-09 11:21:20|2517.74|2504.74|2519.16|2506.16|2519.62|2506.62|2517.44|2504.44|38
1623237690000|2021-06-09 11:21:30|2519.04|2506.04|2518.57|2505.57|2519.7|2506.7|2518.44|2505.44|31
1623237700000|2021-06-09 11:21:40|2518.53|2505.53|2518.98|2505.98|2519.53|2506.53|2517.95|2504.95|33
1623237710000|2021-06-09 11:21:50|2519.03|2506.03|2520.25|2507.25|2520.25|2507.25|2519.01|2506.01|39
1623237720000|2021-06-09 11:22:00|2520.28|2507.28|2520.99|2507.99|2522.85|2509.85|2520.22|2507.22|37
1623237730000|2021-06-09 11:22:10|2521.23|2508.23|2520.41|2507.41|2521.46|2508.46|2520.41|2507.41|28
1623237740000|2021-06-09 11:22:20|2520.45|2507.45|2520.17|2507.17|2520.69|2507.69|2520.16|2507.16|36
1623237750000|2021-06-09 11:22:30|2520.19|2507.19|2519.27|2506.27|2520.19|2507.19|2518.93|2505.93|35
1623237760000|2021-06-09 11:22:40|2519.24|2506.24|2519.02|2506.02|2519.35|2506.35|2517.55|2504.55|39
1623237770000|2021-06-09 11:22:50|2519.1|2506.1|2519.54|2506.54|2519.54|2506.54|2518.06|2505.06|38
1623237780000|2021-06-09 11:23:00|2519.34|2506.34|2517.68|2504.68|2519.34|2506.34|2517.68|2504.68|35
1623237790000|2021-06-09 11:23:10|2517.67|2504.67|2517.47|2504.47|2517.81|2504.81|2515.9|2502.9|33
1623237800000|2021-06-09 11:23:20|2517.44|2504.44|2518.11|2505.11|2518.38|2505.38|2517.44|2504.44|33
1623237810000|2021-06-09 11:23:30|2518.08|2505.08|2517.92|2504.92|2518.21|2505.21|2517.84|2504.84|35
1623237820000|2021-06-09 11:23:40|2517.89|2504.89|2517.25|2504.25|2518.09|2505.09|2516.8|2503.8|29
1623237830000|2021-06-09 11:23:50|2517.19|2504.19|2516.26|2503.26|2517.43|2504.43|2516.21|2503.21|36
1623237840000|2021-06-09 11:24:00|2516.28|2503.28|2516.69|2503.69|2517.41|2504.41|2516.1|2503.1|30
1623237850000|2021-06-09 11:24:10|2516.68|2503.68|2517.97|2504.97|2518.02|2505.02|2516.62|2503.62|26
1623237860000|2021-06-09 11:24:20|2518.31|2505.31|2516.45|2503.45|2518.31|2505.31|2516.43|2503.43|31
1623237870000|2021-06-09 11:24:30|2516.47|2503.47|2515.21|2502.21|2516.47|2503.47|2515.2|2502.2|15
1623237880000|2021-06-09 11:24:40|2515.56|2502.56|2515.32|2502.32|2515.66|2502.66|2515.29|2502.29|23
1623237890000|2021-06-09 11:24:50|2515.31|2502.31|2515.72|2502.72|2516.16|2503.16|2515.31|2502.31|33
1623237900000|2021-06-09 11:25:00|2515.64|2502.64|2515.95|2502.95|2516.08|2503.08|2515.37|2502.37|33
1623237910000|2021-06-09 11:25:10|2516.05|2503.05|2516.49|2503.49|2516.51|2503.51|2515.84|2502.84|31
1623237920000|2021-06-09 11:25:20|2516.52|2503.52|2514.83|2501.83|2516.52|2503.52|2514.83|2501.83|32
1623237930000|2021-06-09 11:25:30|2514.58|2501.58|2512.87|2499.87|2514.59|2501.59|2512.87|2499.87|32
1623237940000|2021-06-09 11:25:40|2512.9|2499.9|2511.55|2498.55|2513.49|2500.49|2511.55|2498.55|40
1623237950000|2021-06-09 11:25:50|2511.34|2498.34|2511.68|2498.68|2512.81|2499.81|2511.28|2498.28|36
1623237960000|2021-06-09 11:26:00|2511.48|2498.48|2511.51|2498.51|2511.7|2498.7|2511.29|2498.29|28
1623237970000|2021-06-09 11:26:10|2511.53|2498.53|2510.71|2497.71|2511.54|2498.54|2509.54|2496.54|34
1623237980000|2021-06-09 11:26:20|2510.83|2497.83|2511.68|2498.68|2511.94|2498.94|2510.16|2497.16|37
1623237990000|2021-06-09 11:26:30|2511.6|2498.6|2509.77|2496.77|2511.62|2498.62|2509.77|2496.77|31
1623238000000|2021-06-09 11:26:40|2509.7|2496.7|2507.89|2494.89|2509.7|2496.7|2507.33|2494.33|35
1623238010000|2021-06-09 11:26:50|2507.92|2494.92|2507.41|2494.41|2508.52|2495.52|2507.05|2494.05|39
1623238020000|2021-06-09 11:27:00|2507.46|2494.46|2506.94|2493.94|2508.69|2495.69|2506.9|2493.9|37
1623238030000|2021-06-09 11:27:10|2506.99|2493.99|2505.91|2492.91|2507.2|2494.2|2505.47|2492.47|35
1623238040000|2021-06-09 11:27:20|2506.01|2493.01|2505.78|2492.78|2506.36|2493.36|2505.68|2492.68|35
1623238050000|2021-06-09 11:27:30|2505.71|2492.71|2505.84|2492.84|2505.86|2492.86|2505.3|2492.3|35
1623238060000|2021-06-09 11:27:40|2505.81|2492.81|2505.21|2492.21|2506.15|2493.15|2505.21|2492.21|35
1623238070000|2021-06-09 11:27:50|2505.19|2492.19|2505.41|2492.41|2505.95|2492.95|2504.86|2491.86|33
1623238080000|2021-06-09 11:28:00|2505.47|2492.47|2507.18|2494.18|2507.41|2494.41|2505.47|2492.47|34
1623238090000|2021-06-09 11:28:10|2507.72|2494.72|2508.9|2495.9|2509.01|2496.01|2507.11|2494.11|33
1623238100000|2021-06-09 11:28:20|2508.67|2495.67|2508|2495|2509.14|2496.14|2507.15|2494.15|31
1623238110000|2021-06-09 11:28:30|2507.94|2494.94|2508.68|2495.68|2508.96|2495.96|2507.23|2494.23|30
1623238120000|2021-06-09 11:28:40|2508.83|2495.83|2508.8|2495.8|2509.13|2496.13|2508.34|2495.34|25
1623238130000|2021-06-09 11:28:50|2508.75|2495.75|2508.84|2495.84|2509.2|2496.2|2508.5|2495.5|28
1623238140000|2021-06-09 11:29:00|2508.88|2495.88|2509.43|2496.43|2509.53|2496.53|2508.88|2495.88|32
1623238150000|2021-06-09 11:29:10|2509.45|2496.45|2510.3|2497.3|2511.25|2498.25|2509.45|2496.45|33
1623238160000|2021-06-09 11:29:20|2510.52|2497.52|2511.1|2498.1|2511.1|2498.1|2510.33|2497.33|35
1623238170000|2021-06-09 11:29:30|2511.11|2498.11|2511.06|2498.06|2511.47|2498.47|2511.06|2498.06|34
1623238180000|2021-06-09 11:29:40|2511.02|2498.02|2511.75|2498.75|2512.01|2499.01|2511.02|2498.02|24
1623238190000|2021-06-09 11:29:50|2511.72|2498.72|2511.41|2498.41|2511.72|2498.72|2511.36|2498.36|26
1623238200000|2021-06-09 11:30:00|2511.38|2498.38|2512.42|2499.42|2512.42|2499.42|2511.38|2498.38|26
1623238210000|2021-06-09 11:30:10|2512.43|2499.43|2511.6|2498.6|2512.43|2499.43|2511.6|2498.6|27
1623238220000|2021-06-09 11:30:20|2511.65|2498.65|2511.45|2498.45|2512.14|2499.14|2511.38|2498.38|25
1623238230000|2021-06-09 11:30:30|2511.42|2498.42|2509.62|2496.62|2511.42|2498.42|2509.62|2496.62|26
1623238240000|2021-06-09 11:30:40|2509.63|2496.63|2509.29|2496.29|2509.76|2496.76|2508.85|2495.85|30
1623238250000|2021-06-09 11:30:50|2509.26|2496.26|2507.78|2494.78|2509.36|2496.36|2507.78|2494.78|35
1623238260000|2021-06-09 11:31:00|2507.4|2494.4|2506.59|2493.59|2508.43|2495.43|2506.59|2493.59|38
1623238270000|2021-06-09 11:31:10|2506.48|2493.48|2505.22|2492.22|2506.48|2493.48|2505.21|2492.21|34
1623238280000|2021-06-09 11:31:20|2505.18|2492.18|2505.38|2492.38|2505.38|2492.38|2504.42|2491.42|28
1623238290000|2021-06-09 11:31:30|2505.37|2492.37|2504.85|2491.85|2505.39|2492.39|2504.77|2491.77|33
1623238300000|2021-06-09 11:31:40|2504.86|2491.86|2503.97|2490.97|2505.09|2492.09|2503.91|2490.91|36
1623238310000|2021-06-09 11:31:50|2503.91|2490.91|2502.98|2489.98|2503.94|2490.94|2502.7|2489.7|31
1623238320000|2021-06-09 11:32:00|2502.84|2489.84|2504.22|2491.22|2504.34|2491.34|2502.84|2489.84|27
1623238330000|2021-06-09 11:32:10|2504.26|2491.26|2503.33|2490.33|2505.01|2492.01|2503.33|2490.33|34
1623238340000|2021-06-09 11:32:20|2503.31|2490.31|2503.24|2490.24|2503.31|2490.31|2502.98|2489.98|25
1623238350000|2021-06-09 11:32:30|2503.28|2490.28|2503.08|2490.08|2503.64|2490.64|2502.84|2489.84|32
1623238360000|2021-06-09 11:32:40|2503.1|2490.1|2501.98|2488.98|2503.1|2490.1|2501.98|2488.98|25
1623238370000|2021-06-09 11:32:50|2502.21|2489.21|2501.52|2488.52|2502.29|2489.29|2501.52|2488.52|32
1623238380000|2021-06-09 11:33:00|2501.47|2488.47|2502.77|2489.77|2503.14|2490.14|2501|2488|31
1623238390000|2021-06-09 11:33:10|2502.81|2489.81|2502.83|2489.83|2503.49|2490.49|2502.79|2489.79|24
1623238400000|2021-06-09 11:33:20|2502.82|2489.82|2502.36|2489.36|2503.03|2490.03|2502.28|2489.28|31
1623238410000|2021-06-09 11:33:30|2502.39|2489.39|2503.22|2490.22|2503.76|2490.76|2502.21|2489.21|36
1623238420000|2021-06-09 11:33:40|2503.65|2490.65|2505.26|2492.26|2505.57|2492.57|2503.03|2490.03|33
1623238430000|2021-06-09 11:33:50|2505.02|2492.02|2504.49|2491.49|2506.18|2493.18|2504.15|2491.15|29
1623238440000|2021-06-09 11:34:00|2504.11|2491.11|2505.15|2492.15|2505.58|2492.58|2503.78|2490.78|36
1623238450000|2021-06-09 11:34:10|2505.16|2492.16|2506.05|2493.05|2506.32|2493.32|2504.82|2491.82|29
1623238460000|2021-06-09 11:34:20|2506.16|2493.16|2505.85|2492.85|2507.68|2494.68|2505.8|2492.8|36
1623238470000|2021-06-09 11:34:30|2505.9|2492.9|2505.75|2492.75|2506.04|2493.04|2505.57|2492.57|37
1623238480000|2021-06-09 11:34:40|2505.73|2492.73|2506.98|2493.98|2506.98|2493.98|2505.51|2492.51|36
1623238490000|2021-06-09 11:34:50|2506.78|2493.78|2508.32|2495.32|2508.88|2495.88|2506.78|2493.78|34
1623238500000|2021-06-09 11:35:00|2508.73|2495.73|2508.6|2495.6|2509.93|2496.93|2507.87|2494.87|31
1623238510000|2021-06-09 11:35:10|2508.21|2495.21|2508.67|2495.67|2510.65|2497.65|2508.11|2495.11|36
1623238520000|2021-06-09 11:35:20|2508.47|2495.47|2509.23|2496.23|2509.23|2496.23|2507.84|2494.84|38
1623238530000|2021-06-09 11:35:30|2509.21|2496.21|2509.56|2496.56|2509.56|2496.56|2508.26|2495.26|35
1623238540000|2021-06-09 11:35:40|2509.76|2496.76|2508.99|2495.99|2510.26|2497.26|2508.88|2495.88|36
1623238550000|2021-06-09 11:35:50|2508.96|2495.96|2508.22|2495.22|2509.15|2496.15|2507.72|2494.72|35
1623238560000|2021-06-09 11:36:00|2507.81|2494.81|2506.79|2493.79|2507.81|2494.81|2506.67|2493.67|34
1623238570000|2021-06-09 11:36:10|2506.8|2493.8|2507.96|2494.96|2508.35|2495.35|2506.68|2493.68|29
1623238580000|2021-06-09 11:36:20|2507.94|2494.94|2506.42|2493.42|2507.94|2494.94|2506.42|2493.42|28
1623238590000|2021-06-09 11:36:30|2506.31|2493.31|2506.74|2493.74|2506.8|2493.8|2506.07|2493.07|30
1623238600000|2021-06-09 11:36:40|2506.75|2493.75|2506.95|2493.95|2507.71|2494.71|2506.72|2493.72|31
1623238610000|2021-06-09 11:36:50|2506.93|2493.93|2506.05|2493.05|2506.93|2493.93|2505.7|2492.7|31
1623238620000|2021-06-09 11:37:00|2506.02|2493.02|2506.94|2493.94|2507.37|2494.37|2505.94|2492.94|33
1623238630000|2021-06-09 11:37:10|2507.16|2494.16|2505.96|2492.96|2507.16|2494.16|2505.8|2492.8|33
1623238640000|2021-06-09 11:37:20|2505.91|2492.91|2505.65|2492.65|2506.32|2493.32|2504.93|2491.93|36
1623238650000|2021-06-09 11:37:30|2505.85|2492.85|2506.17|2493.17|2506.4|2493.4|2505.8|2492.8|21
1623238660000|2021-06-09 11:37:40|2506.13|2493.13|2507.31|2494.31|2507.31|2494.31|2505.9|2492.9|13
1623238670000|2021-06-09 11:37:50|2507.17|2494.17|2508.43|2495.43|2508.43|2495.43|2506.78|2493.78|34
1623238680000|2021-06-09 11:38:00|2508.45|2495.45|2509.17|2496.17|2509.34|2496.34|2508.43|2495.43|30
1623238690000|2021-06-09 11:38:10|2509.18|2496.18|2511.32|2498.32|2512.01|2499.01|2509|2496|30
1623238700000|2021-06-09 11:38:20|2511.72|2498.72|2511.79|2498.79|2511.87|2498.87|2511.14|2498.14|30
1623238710000|2021-06-09 11:38:30|2511.81|2498.81|2511.88|2498.88|2512.17|2499.17|2511.65|2498.65|29
1623238720000|2021-06-09 11:38:40|2511.9|2498.9|2511.79|2498.79|2511.9|2498.9|2510.91|2497.91|30
1623238730000|2021-06-09 11:38:50|2511.84|2498.84|2512.45|2499.45|2512.45|2499.45|2511.01|2498.01|30
1623238740000|2021-06-09 11:39:00|2512.47|2499.47|2514.49|2501.49|2514.49|2501.49|2512.47|2499.47|24
1623238750000|2021-06-09 11:39:10|2514.46|2501.46|2513.67|2500.67|2514.61|2501.61|2513.67|2500.67|38
1623238760000|2021-06-09 11:39:20|2513.44|2500.44|2513.07|2500.07|2513.56|2500.56|2513.05|2500.05|23
1623238770000|2021-06-09 11:39:30|2513.09|2500.09|2514.68|2501.68|2514.85|2501.85|2513.09|2500.09|33
1623238780000|2021-06-09 11:39:40|2514.67|2501.67|2513.03|2500.03|2514.68|2501.68|2512.91|2499.91|32
1623238790000|2021-06-09 11:39:50|2513.05|2500.05|2513.7|2500.7|2513.72|2500.72|2513.05|2500.05|32
1623238800000|2021-06-09 11:40:00|2513.69|2500.69|2513.88|2500.88|2514.33|2501.33|2513.69|2500.69|30
1623238810000|2021-06-09 11:40:10|2513.73|2500.73|2513.29|2500.29|2514.15|2501.15|2513.29|2500.29|31
1623238820000|2021-06-09 11:40:20|2513.16|2500.16|2511.83|2498.83|2513.38|2500.38|2511.7|2498.7|19
1623238830000|2021-06-09 11:40:30|2511.85|2498.85|2511.78|2498.78|2511.86|2498.86|2510.99|2497.99|37
1623238840000|2021-06-09 11:40:40|2511.96|2498.96|2512.44|2499.44|2513.24|2500.24|2511.96|2498.96|35
1623238850000|2021-06-09 11:40:50|2512.36|2499.36|2512.87|2499.87|2513.14|2500.14|2512.3|2499.3|33
1623238860000|2021-06-09 11:41:00|2512.89|2499.89|2512.71|2499.71|2513.7|2500.7|2512.71|2499.71|23
1623238870000|2021-06-09 11:41:10|2512.67|2499.67|2510.95|2497.95|2512.67|2499.67|2510.95|2497.95|30
1623238880000|2021-06-09 11:41:20|2510.73|2497.73|2510.32|2497.32|2510.73|2497.73|2510.26|2497.26|25
1623238890000|2021-06-09 11:41:30|2510.3|2497.3|2509.22|2496.22|2510.35|2497.35|2509.17|2496.17|32
1623238900000|2021-06-09 11:41:40|2509.04|2496.04|2509.85|2496.85|2510.47|2497.47|2508.69|2495.69|37
1623238910000|2021-06-09 11:41:50|2510|2497|2511.17|2498.17|2511.17|2498.17|2510|2497|30
1623238920000|2021-06-09 11:42:00|2511.21|2498.21|2511.95|2498.95|2511.95|2498.95|2511.21|2498.21|35
1623238930000|2021-06-09 11:42:10|2512.29|2499.29|2513.06|2500.06|2513.27|2500.27|2512.29|2499.29|34
1623238940000|2021-06-09 11:42:20|2513.18|2500.18|2513.86|2500.86|2513.92|2500.92|2513.12|2500.12|31
1623238950000|2021-06-09 11:42:30|2513.88|2500.88|2514.24|2501.24|2515.17|2502.17|2513.63|2500.63|22
1623238960000|2021-06-09 11:42:40|2514.21|2501.21|2513.89|2500.89|2514.87|2501.87|2513.8|2500.8|28
1623238970000|2021-06-09 11:42:50|2513.87|2500.87|2513.62|2500.62|2514.48|2501.48|2513.57|2500.57|31
1623238980000|2021-06-09 11:43:00|2513.78|2500.78|2515.35|2502.35|2515.59|2502.59|2513.7|2500.7|20
1623238990000|2021-06-09 11:43:10|2515.26|2502.26|2515.44|2502.44|2516.69|2503.69|2515.26|2502.26|30
1623239000000|2021-06-09 11:43:20|2515.49|2502.49|2517.23|2504.23|2517.39|2504.39|2514.56|2501.56|32
1623239010000|2021-06-09 11:43:30|2517.29|2504.29|2516.96|2503.96|2517.44|2504.44|2516.95|2503.95|31
1623239020000|2021-06-09 11:43:40|2517.03|2504.03|2517.74|2504.74|2518.18|2505.18|2516.96|2503.96|30
1623239030000|2021-06-09 11:43:50|2517.75|2504.75|2517.44|2504.44|2517.96|2504.96|2517.41|2504.41|29
1623239040000|2021-06-09 11:44:00|2517.47|2504.47|2517.9|2504.9|2519.02|2506.02|2517.44|2504.44|35
1623239050000|2021-06-09 11:44:10|2518.02|2505.02|2516.12|2503.12|2518.02|2505.02|2516.12|2503.12|33
1623239060000|2021-06-09 11:44:20|2516.04|2503.04|2515.02|2502.02|2516.04|2503.04|2515.02|2502.02|32
1623239070000|2021-06-09 11:44:30|2515|2502|2514.93|2501.93|2515.65|2502.65|2513.51|2500.51|31
1623239080000|2021-06-09 11:44:40|2514.89|2501.89|2516.52|2503.52|2516.68|2503.68|2514.79|2501.79|38
1623239090000|2021-06-09 11:44:50|2516.53|2503.53|2515.52|2502.52|2516.78|2503.78|2515.39|2502.39|35
1623239100000|2021-06-09 11:45:00|2515.55|2502.55|2514.5|2501.5|2516.57|2503.57|2514.34|2501.34|38
1623239110000|2021-06-09 11:45:10|2514.53|2501.53|2516.01|2503.01|2516.21|2503.21|2514.53|2501.53|31
1623239120000|2021-06-09 11:45:20|2515.97|2502.97|2516.79|2503.79|2516.93|2503.93|2515.97|2502.97|27
1623239130000|2021-06-09 11:45:30|2516.81|2503.81|2517.36|2504.36|2517.59|2504.59|2516.81|2503.81|29
1623239140000|2021-06-09 11:45:40|2517.5|2504.5|2517.54|2504.54|2517.72|2504.72|2517.31|2504.31|26
1623239150000|2021-06-09 11:45:50|2517.52|2504.52|2517.28|2504.28|2517.52|2504.52|2517.23|2504.23|20
1623239160000|2021-06-09 11:46:00|2517.32|2504.32|2518.68|2505.68|2518.83|2505.83|2517.17|2504.17|28
1623239170000|2021-06-09 11:46:10|2518.61|2505.61|2519.41|2506.41|2520.03|2507.03|2518.4|2505.4|35
1623239180000|2021-06-09 11:46:20|2519.4|2506.4|2519.51|2506.51|2520.51|2507.51|2519.04|2506.04|34
1623239190000|2021-06-09 11:46:30|2519.5|2506.5|2519.89|2506.89|2519.89|2506.89|2518.18|2505.18|33
1623239200000|2021-06-09 11:46:40|2519.87|2506.87|2519.91|2506.91|2520.7|2507.7|2519.76|2506.76|35
1623239210000|2021-06-09 11:46:50|2519.69|2506.69|2519.02|2506.02|2520.16|2507.16|2519|2506|35
1623239220000|2021-06-09 11:47:00|2519|2506|2520.33|2507.33|2520.41|2507.41|2519|2506|36
1623239230000|2021-06-09 11:47:10|2520.34|2507.34|2521.06|2508.06|2521.25|2508.25|2520.34|2507.34|30
1623239240000|2021-06-09 11:47:20|2520.76|2507.76|2521.61|2508.61|2521.75|2508.75|2520.29|2507.29|36
1623239250000|2021-06-09 11:47:30|2521.49|2508.49|2522.09|2509.09|2522.67|2509.67|2521.49|2508.49|38
1623239260000|2021-06-09 11:47:40|2522.52|2509.52|2522.53|2509.53|2523.91|2510.91|2522.1|2509.1|37
1623239270000|2021-06-09 11:47:50|2522.25|2509.25|2521.91|2508.91|2522.52|2509.52|2521|2508|37
1623239280000|2021-06-09 11:48:00|2521.94|2508.94|2521.15|2508.15|2521.95|2508.95|2520.22|2507.22|36
1623239290000|2021-06-09 11:48:10|2521.1|2508.1|2521.1|2508.1|2521.69|2508.69|2520.8|2507.8|36
1623239300000|2021-06-09 11:48:20|2520.87|2507.87|2522.48|2509.48|2522.72|2509.72|2520.81|2507.81|38
1623239310000|2021-06-09 11:48:30|2522.51|2509.51|2522.38|2509.38|2522.62|2509.62|2521.48|2508.48|40
1623239320000|2021-06-09 11:48:40|2522.15|2509.15|2522.14|2509.14|2522.4|2509.4|2521.85|2508.85|35
1623239330000|2021-06-09 11:48:50|2522.19|2509.19|2522.84|2509.84|2524.3|2511.3|2522.16|2509.16|39
1623239340000|2021-06-09 11:49:00|2522.94|2509.94|2524.47|2511.47|2524.6|2511.6|2522.51|2509.51|34
1623239350000|2021-06-09 11:49:10|2524.51|2511.51|2524.63|2511.63|2525.57|2512.57|2523.95|2510.95|30
1623239360000|2021-06-09 11:49:20|2524.66|2511.66|2524.73|2511.73|2525.99|2512.99|2524.66|2511.66|38
1623239370000|2021-06-09 11:49:30|2524.8|2511.8|2523.91|2510.91|2525.13|2512.13|2523.91|2510.91|36
1623239380000|2021-06-09 11:49:40|2523.92|2510.92|2522.22|2509.22|2524.04|2511.04|2522.22|2509.22|32
1623239390000|2021-06-09 11:49:50|2522.26|2509.26|2524.25|2511.25|2524.31|2511.31|2521.87|2508.87|38
1623239400000|2021-06-09 11:50:00|2524.21|2511.21|2524.92|2511.92|2525.4|2512.4|2523.69|2510.69|39
1623239410000|2021-06-09 11:50:10|2524.79|2511.79|2526.7|2513.7|2526.91|2513.91|2524.79|2511.79|36
1623239420000|2021-06-09 11:50:20|2526.98|2513.98|2525.82|2512.82|2527.49|2514.49|2525.54|2512.54|33
1623239430000|2021-06-09 11:50:30|2525.78|2512.78|2526.84|2513.84|2526.84|2513.84|2524.64|2511.64|36
1623239440000|2021-06-09 11:50:40|2526.78|2513.78|2527.45|2514.45|2527.72|2514.72|2526.78|2513.78|35
1623239450000|2021-06-09 11:50:50|2527.2|2514.2|2528.75|2515.75|2529.2|2516.2|2527.2|2514.2|36
1623239460000|2021-06-09 11:51:00|2529.02|2516.02|2528.3|2515.3|2529.02|2516.02|2526.84|2513.84|37
1623239470000|2021-06-09 11:51:10|2528.37|2515.37|2526.93|2513.93|2528.37|2515.37|2526.85|2513.85|33
1623239480000|2021-06-09 11:51:20|2527.06|2514.06|2527.76|2514.76|2527.92|2514.92|2527.06|2514.06|24
1623239490000|2021-06-09 11:51:30|2527.36|2514.36|2529.68|2516.68|2529.83|2516.83|2527.36|2514.36|28
1623239500000|2021-06-09 11:51:40|2529.19|2516.19|2530.58|2517.58|2531.63|2518.63|2528.61|2515.61|38
1623239510000|2021-06-09 11:51:50|2530.32|2517.32|2530.46|2517.46|2531.18|2518.18|2529.19|2516.19|37
1623239520000|2021-06-09 11:52:00|2530.24|2517.24|2529.8|2516.8|2530.24|2517.24|2529.53|2516.53|39
1623239530000|2021-06-09 11:52:10|2529.78|2516.78|2531.15|2518.15|2531.72|2518.72|2529.61|2516.61|36
1623239540000|2021-06-09 11:52:20|2531.34|2518.34|2531.49|2518.49|2532.04|2519.04|2531.23|2518.23|33
1623239550000|2021-06-09 11:52:30|2531.15|2518.15|2531.6|2518.6|2531.77|2518.77|2531.07|2518.07|25
1623239560000|2021-06-09 11:52:40|2531.61|2518.61|2532.91|2519.91|2533.52|2520.52|2531.44|2518.44|33
1623239570000|2021-06-09 11:52:50|2532.61|2519.61|2534.22|2521.22|2536.02|2523.02|2532.61|2519.61|38
1623239580000|2021-06-09 11:53:00|2534.34|2521.34|2537.47|2524.47|2537.86|2524.86|2533.93|2520.93|34
1623239590000|2021-06-09 11:53:10|2537.61|2524.61|2538.95|2525.95|2538.95|2525.95|2536.74|2523.74|28
1623239600000|2021-06-09 11:53:20|2538.72|2525.72|2539.31|2526.31|2539.61|2526.61|2537.53|2524.53|28
1623239610000|2021-06-09 11:53:30|2539.51|2526.51|2539.99|2526.99|2541.26|2528.26|2539.3|2526.3|36
1623239620000|2021-06-09 11:53:40|2540.36|2527.36|2539.24|2526.24|2540.43|2527.43|2539.24|2526.24|37
1623239630000|2021-06-09 11:53:50|2539.23|2526.23|2539.8|2526.8|2540.27|2527.27|2539.23|2526.23|34
1623239640000|2021-06-09 11:54:00|2539.78|2526.78|2539.27|2526.27|2539.82|2526.82|2538.97|2525.97|33
1623239650000|2021-06-09 11:54:10|2539.3|2526.3|2537.75|2524.75|2539.8|2526.8|2537.75|2524.75|29
1623239660000|2021-06-09 11:54:20|2537.65|2524.65|2536.99|2523.99|2538.35|2525.35|2536.99|2523.99|35
1623239670000|2021-06-09 11:54:30|2537.09|2524.09|2537.34|2524.34|2538.33|2525.33|2537.07|2524.07|27
1623239680000|2021-06-09 11:54:40|2537.38|2524.38|2537.6|2524.6|2537.94|2524.94|2536.67|2523.67|31
1623239690000|2021-06-09 11:54:50|2537.64|2524.64|2539.95|2526.95|2540.36|2527.36|2536.4|2523.4|37
1623239700000|2021-06-09 11:55:00|2539.92|2526.92|2539.49|2526.49|2540.48|2527.48|2538.33|2525.33|35
1623239710000|2021-06-09 11:55:10|2539.56|2526.56|2539.8|2526.8|2540.21|2527.21|2539.2|2526.2|34
1623239720000|2021-06-09 11:55:20|2539.84|2526.84|2542.63|2529.63|2543.19|2530.19|2539.7|2526.7|38
1623239730000|2021-06-09 11:55:30|2542.59|2529.59|2541.57|2528.57|2542.92|2529.92|2541.57|2528.57|34
1623239740000|2021-06-09 11:55:40|2543.73|2530.73|2542.93|2529.93|2544|2531|2542.24|2529.24|36
1623239750000|2021-06-09 11:55:50|2542.94|2529.94|2543.51|2530.51|2545.02|2532.02|2542.52|2529.52|32
1623239760000|2021-06-09 11:56:00|2543.48|2530.48|2542.96|2529.96|2543.58|2530.58|2542.2|2529.2|37
1623239770000|2021-06-09 11:56:10|2542.82|2529.82|2540.29|2527.29|2543.06|2530.06|2540.29|2527.29|29
1623239780000|2021-06-09 11:56:20|2540.65|2527.65|2547.04|2534.04|2547.43|2534.43|2540.58|2527.58|39
1623239790000|2021-06-09 11:56:30|2546.98|2533.98|2548.32|2535.32|2548.35|2535.35|2546.82|2533.82|39
1623239800000|2021-06-09 11:56:40|2548.41|2535.41|2552.68|2539.68|2553.52|2540.52|2548.32|2535.32|37
1623239810000|2021-06-09 11:56:50|2552.7|2539.7|2552|2539|2552.94|2539.94|2551.1|2538.1|38
1623239820000|2021-06-09 11:57:00|2552.01|2539.01|2549.7|2536.7|2552.49|2539.49|2549.4|2536.4|35
1623239830000|2021-06-09 11:57:10|2549.71|2536.71|2550.03|2537.03|2550.03|2537.03|2548.49|2535.49|32
1623239840000|2021-06-09 11:57:20|2550.23|2537.23|2549.44|2536.44|2550.94|2537.94|2549.39|2536.39|35
1623239850000|2021-06-09 11:57:30|2548.76|2535.76|2549.98|2536.98|2549.98|2536.98|2548.46|2535.46|29
1623239860000|2021-06-09 11:57:40|2550.21|2537.21|2550.21|2537.21|2551.49|2538.49|2550.21|2537.21|37
1623239870000|2021-06-09 11:57:50|2550.08|2537.08|2550.22|2537.22|2551.26|2538.26|2549.61|2536.61|37
1623239880000|2021-06-09 11:58:00|2550.38|2537.38|2549.86|2536.86|2550.38|2537.38|2549.81|2536.81|36
1623239890000|2021-06-09 11:58:10|2549.66|2536.66|2546.88|2533.88|2549.66|2536.66|2546.88|2533.88|36
1623239900000|2021-06-09 11:58:20|2546.89|2533.89|2547.21|2534.21|2548.35|2535.35|2546.89|2533.89|33
1623239910000|2021-06-09 11:58:30|2546.94|2533.94|2545.86|2532.86|2546.94|2533.94|2544.85|2531.85|38
1623239920000|2021-06-09 11:58:40|2546.02|2533.02|2544.65|2531.65|2546.51|2533.51|2544.65|2531.65|34
1623239930000|2021-06-09 11:58:50|2544.68|2531.68|2545.69|2532.69|2545.73|2532.73|2544.68|2531.68|29
1623239940000|2021-06-09 11:59:00|2545.66|2532.66|2548.86|2535.86|2549.29|2536.29|2545.63|2532.63|34
1623239950000|2021-06-09 11:59:10|2548.37|2535.37|2547.57|2534.57|2549.64|2536.64|2547.57|2534.57|34
1623239960000|2021-06-09 11:59:20|2547.64|2534.64|2547.38|2534.38|2548.25|2535.25|2547.11|2534.11|32
1623239970000|2021-06-09 11:59:30|2547.37|2534.37|2547.07|2534.07|2547.37|2534.37|2546.62|2533.62|29
1623239980000|2021-06-09 11:59:40|2547.24|2534.24|2545.22|2532.22|2547.24|2534.24|2545.22|2532.22|36
1623239990000|2021-06-09 11:59:50|2545.09|2532.09|2544.64|2531.64|2545.23|2532.23|2544.29|2531.29|35
1623240000000|2021-06-09 12:00:00|2544.8|2531.8|2549.27|2536.27|2549.43|2536.43|2544.8|2531.8|38
1623240010000|2021-06-09 12:00:10|2549.35|2536.35|2554.52|2541.52|2554.52|2541.52|2548.99|2535.99|37
1623240020000|2021-06-09 12:00:20|2554.53|2541.53|2556.85|2543.85|2557.74|2544.74|2553.8|2540.8|38
1623240030000|2021-06-09 12:00:30|2556.15|2543.15|2566.13|2553.13|2568.48|2555.48|2556.15|2543.15|39
1623240040000|2021-06-09 12:00:40|2566.29|2553.29|2563.74|2550.74|2567.03|2554.03|2563.09|2550.09|38
1623240050000|2021-06-09 12:00:50|2563.7|2550.7|2564.05|2551.05|2565.22|2552.22|2562.99|2549.99|39
1623240060000|2021-06-09 12:01:00|2563.3|2550.3|2565.22|2552.22|2566.43|2553.43|2563.3|2550.3|40
1623240070000|2021-06-09 12:01:10|2565.36|2552.36|2567.65|2554.65|2568.22|2555.22|2565.36|2552.36|40
1623240080000|2021-06-09 12:01:20|2567.67|2554.67|2566.26|2553.26|2568.2|2555.2|2565.92|2552.92|37
1623240090000|2021-06-09 12:01:30|2566.54|2553.54|2566.48|2553.48|2567.4|2554.4|2566.2|2553.2|38
1623240100000|2021-06-09 12:01:40|2566.69|2553.69|2565.93|2552.93|2567.02|2554.02|2565.83|2552.83|32
1623240110000|2021-06-09 12:01:50|2565.83|2552.83|2564.75|2551.75|2565.85|2552.85|2563.74|2550.74|38
1623240120000|2021-06-09 12:02:00|2564.73|2551.73|2566.71|2553.71|2566.71|2553.71|2564.69|2551.69|33
1623240130000|2021-06-09 12:02:10|2566.7|2553.7|2571.34|2558.34|2571.76|2558.76|2566.64|2553.64|39
1623240140000|2021-06-09 12:02:20|2570.7|2557.7|2569.46|2556.46|2571.31|2558.31|2569.36|2556.36|37
1623240150000|2021-06-09 12:02:30|2571|2558|2573.38|2560.38|2573.38|2560.38|2569.28|2556.28|39
1623240160000|2021-06-09 12:02:40|2573.21|2560.21|2575.57|2562.57|2577.61|2564.61|2573.16|2560.16|40
1623240170000|2021-06-09 12:02:50|2575.55|2562.55|2574.73|2561.73|2575.58|2562.58|2574.07|2561.07|37
1623240180000|2021-06-09 12:03:00|2574.67|2561.67|2581.51|2568.51|2582.23|2569.23|2574.63|2561.63|38
1623240190000|2021-06-09 12:03:10|2581.49|2568.49|2583.92|2570.92|2584.01|2571.01|2579.74|2566.74|40
1623240200000|2021-06-09 12:03:20|2584.13|2571.13|2586.27|2573.27|2586.58|2573.58|2583.87|2570.87|36
1623240210000|2021-06-09 12:03:30|2586.35|2573.35|2584.25|2571.25|2586.35|2573.35|2583.79|2570.79|36
1623240220000|2021-06-09 12:03:40|2583.87|2570.87|2582.17|2569.17|2585.01|2572.01|2582.17|2569.17|38
1623240230000|2021-06-09 12:03:50|2582.05|2569.05|2583.07|2570.07|2584.52|2571.52|2581.8|2568.8|39
1623240240000|2021-06-09 12:04:00|2583.08|2570.08|2578.8|2565.8|2583.08|2570.08|2578.78|2565.78|37
1623240250000|2021-06-09 12:04:10|2578.6|2565.6|2582.6|2569.6|2582.6|2569.6|2578.09|2565.09|39
1623240260000|2021-06-09 12:04:20|2582.59|2569.59|2580.8|2567.8|2583.19|2570.19|2579.99|2566.99|36
1623240270000|2021-06-09 12:04:30|2580.89|2567.89|2578.65|2565.65|2581.49|2568.49|2578.64|2565.64|37
1623240280000|2021-06-09 12:04:40|2578.57|2565.57|2581.26|2568.26|2581.26|2568.26|2577.68|2564.68|37
1623240290000|2021-06-09 12:04:50|2581.52|2568.52|2579.26|2566.26|2581.74|2568.74|2579.26|2566.26|38
1623240300000|2021-06-09 12:05:00|2579.35|2566.35|2580.38|2567.38|2580.93|2567.93|2578.62|2565.62|37
1623240310000|2021-06-09 12:05:10|2580.39|2567.39|2577.19|2564.19|2580.55|2567.55|2577.19|2564.19|36
1623240320000|2021-06-09 12:05:20|2577.16|2564.16|2573.88|2560.88|2577.55|2564.55|2573.73|2560.73|39
1623240330000|2021-06-09 12:05:30|2573.68|2560.68|2573.37|2560.37|2574.56|2561.56|2573.32|2560.32|40
1623240340000|2021-06-09 12:05:40|2573.29|2560.29|2578.23|2565.23|2578.24|2565.24|2573.27|2560.27|40
1623240350000|2021-06-09 12:05:50|2578.36|2565.36|2575.98|2562.98|2578.79|2565.79|2575.33|2562.33|40
1623240360000|2021-06-09 12:06:00|2575.9|2562.9|2577.06|2564.06|2577.42|2564.42|2575.72|2562.72|33
1623240370000|2021-06-09 12:06:10|2577.02|2564.02|2577.85|2564.85|2577.91|2564.91|2576.36|2563.36|37
1623240380000|2021-06-09 12:06:20|2577.93|2564.93|2577.66|2564.66|2578.3|2565.3|2576.05|2563.05|39
1623240390000|2021-06-09 12:06:30|2577.71|2564.71|2579.06|2566.06|2579.3|2566.3|2577.71|2564.71|34
1623240400000|2021-06-09 12:06:40|2579.01|2566.01|2580.58|2567.58|2580.58|2567.58|2578.56|2565.56|37
1623240410000|2021-06-09 12:06:50|2580.47|2567.47|2581.62|2568.62|2581.86|2568.86|2579.32|2566.32|38
1623240420000|2021-06-09 12:07:00|2581.67|2568.67|2581.08|2568.08|2582.81|2569.81|2581.08|2568.08|39
1623240430000|2021-06-09 12:07:10|2580.97|2567.97|2581.19|2568.19|2581.27|2568.27|2579.64|2566.64|32
1623240440000|2021-06-09 12:07:20|2580.99|2567.99|2579.23|2566.23|2580.99|2567.99|2579.11|2566.11|32
1623240450000|2021-06-09 12:07:30|2579.88|2566.88|2577.84|2564.84|2580.1|2567.1|2577.83|2564.83|32
1623240460000|2021-06-09 12:07:40|2577.94|2564.94|2578.03|2565.03|2579.48|2566.48|2577.94|2564.94|28
1623240470000|2021-06-09 12:07:50|2577.78|2564.78|2577|2564|2578.14|2565.14|2576.14|2563.14|36
1623240480000|2021-06-09 12:08:00|2576.95|2563.95|2575.58|2562.58|2577|2564|2575.45|2562.45|35
1623240490000|2021-06-09 12:08:10|2575.29|2562.29|2578.25|2565.25|2579.22|2566.22|2575.29|2562.29|37
1623240500000|2021-06-09 12:08:20|2578.03|2565.03|2579.94|2566.94|2579.94|2566.94|2577.55|2564.55|34
1623240510000|2021-06-09 12:08:30|2579.39|2566.39|2579.1|2566.1|2581|2568|2578.77|2565.77|36
1623240520000|2021-06-09 12:08:40|2579.05|2566.05|2580.29|2567.29|2580.53|2567.53|2578.08|2565.08|28
1623240530000|2021-06-09 12:08:50|2580.26|2567.26|2580.35|2567.35|2580.86|2567.86|2580.19|2567.19|27
1623240540000|2021-06-09 12:09:00|2580.42|2567.42|2580.3|2567.3|2580.53|2567.53|2579.79|2566.79|32
1623240550000|2021-06-09 12:09:10|2580.32|2567.32|2580.67|2567.67|2581.05|2568.05|2580.1|2567.1|29
1623240560000|2021-06-09 12:09:20|2580.52|2567.52|2581.23|2568.23|2581.81|2568.81|2580.26|2567.26|35
1623240570000|2021-06-09 12:09:30|2581.27|2568.27|2580.4|2567.4|2581.46|2568.46|2580.32|2567.32|33
1623240580000|2021-06-09 12:09:40|2580.19|2567.19|2580.91|2567.91|2580.96|2567.96|2580.06|2567.06|33
1623240590000|2021-06-09 12:09:50|2580.86|2567.86|2579.43|2566.43|2580.86|2567.86|2579.34|2566.34|35
1623240600000|2021-06-09 12:10:00|2579.27|2566.27|2581.21|2568.21|2581.36|2568.36|2578.97|2565.97|36
1623240610000|2021-06-09 12:10:10|2581.23|2568.23|2578.54|2565.54|2581.43|2568.43|2578.54|2565.54|37
1623240620000|2021-06-09 12:10:20|2578.8|2565.8|2580.45|2567.45|2581.28|2568.28|2578.56|2565.56|38
1623240630000|2021-06-09 12:10:30|2580.42|2567.42|2578.35|2565.35|2580.42|2567.42|2578.11|2565.11|39
1623240640000|2021-06-09 12:10:40|2578.25|2565.25|2577.39|2564.39|2578.46|2565.46|2576.86|2563.86|38
1623240650000|2021-06-09 12:10:50|2577.4|2564.4|2575.78|2562.78|2577.4|2564.4|2575.78|2562.78|36
1623240660000|2021-06-09 12:11:00|2575.62|2562.62|2577.58|2564.58|2577.62|2564.62|2575|2562|36
1623240670000|2021-06-09 12:11:10|2577.6|2564.6|2579.44|2566.44|2579.94|2566.94|2576.91|2563.91|35
1623240680000|2021-06-09 12:11:20|2579.51|2566.51|2577.64|2564.64|2579.51|2566.51|2577.4|2564.4|34
1623240690000|2021-06-09 12:11:30|2577.75|2564.75|2579.34|2566.34|2579.34|2566.34|2577.52|2564.52|29
1623240700000|2021-06-09 12:11:40|2579.31|2566.31|2577.15|2564.15|2579.31|2566.31|2577.11|2564.11|32
1623240710000|2021-06-09 12:11:50|2577.08|2564.08|2577.15|2564.15|2577.23|2564.23|2577.05|2564.05|35
1623240720000|2021-06-09 12:12:00|2577.18|2564.18|2576.77|2563.77|2577.18|2564.18|2576.3|2563.3|23
1623240730000|2021-06-09 12:12:10|2576.73|2563.73|2576.16|2563.16|2576.76|2563.76|2576.12|2563.12|22
1623240740000|2021-06-09 12:12:20|2576.13|2563.13|2576.5|2563.5|2577.81|2564.81|2575.62|2562.62|34
1623240750000|2021-06-09 12:12:30|2576.28|2563.28|2579.91|2566.91|2579.91|2566.91|2575.32|2562.32|35
1623240760000|2021-06-09 12:12:40|2580.17|2567.17|2579.01|2566.01|2580.75|2567.75|2578.75|2565.75|38
1623240770000|2021-06-09 12:12:50|2578.4|2565.4|2585.69|2572.69|2585.98|2572.98|2577.9|2564.9|37
1623240780000|2021-06-09 12:13:00|2584.87|2571.87|2582.86|2569.86|2585.63|2572.63|2582.48|2569.48|36
1623240790000|2021-06-09 12:13:10|2582.45|2569.45|2584.01|2571.01|2584.01|2571.01|2581.97|2568.97|38
1623240800000|2021-06-09 12:13:20|2583.94|2570.94|2586.48|2573.48|2586.48|2573.48|2583.89|2570.89|37
1623240810000|2021-06-09 12:13:30|2586.49|2573.49|2586.34|2573.34|2586.74|2573.74|2585.29|2572.29|37
1623240820000|2021-06-09 12:13:40|2586.46|2573.46|2585.08|2572.08|2587.19|2574.19|2585.08|2572.08|38
1623240830000|2021-06-09 12:13:50|2585.07|2572.07|2581.45|2568.45|2585.07|2572.07|2581.28|2568.28|37
1623240840000|2021-06-09 12:14:00|2581.53|2568.53|2578.27|2565.27|2581.53|2568.53|2578.08|2565.08|37
1623240850000|2021-06-09 12:14:10|2578.29|2565.29|2580.53|2567.53|2580.53|2567.53|2577.98|2564.98|38
1623240860000|2021-06-09 12:14:20|2581.35|2568.35|2581.79|2568.79|2582.55|2569.55|2581.15|2568.15|34
1623240870000|2021-06-09 12:14:30|2581.69|2568.69|2580.23|2567.23|2581.69|2568.69|2580.23|2567.23|34
1623240880000|2021-06-09 12:14:40|2580|2567|2577.64|2564.64|2580|2567|2577.64|2564.64|33
1623240890000|2021-06-09 12:14:50|2577.3|2564.3|2577.34|2564.34|2577.79|2564.79|2577.05|2564.05|35
1623240900000|2021-06-09 12:15:00|2577.32|2564.32|2578.78|2565.78|2580.65|2567.65|2577.06|2564.06|39
1623240910000|2021-06-09 12:15:10|2578.67|2565.67|2576.76|2563.76|2578.67|2565.67|2576.76|2563.76|36
1623240920000|2021-06-09 12:15:20|2576.57|2563.57|2574.92|2561.92|2576.94|2563.94|2574.92|2561.92|35
1623240930000|2021-06-09 12:15:30|2574.91|2561.91|2574.48|2561.48|2575.38|2562.38|2574.27|2561.27|36
1623240940000|2021-06-09 12:15:40|2574.32|2561.32|2572.74|2559.74|2574.46|2561.46|2572.74|2559.74|39
1623240950000|2021-06-09 12:15:50|2572.9|2559.9|2572.55|2559.55|2572.9|2559.9|2571.23|2558.23|37
1623240960000|2021-06-09 12:16:00|2572.46|2559.46|2572.95|2559.95|2573.63|2560.63|2572.27|2559.27|37
1623240970000|2021-06-09 12:16:10|2572.89|2559.89|2573.17|2560.17|2575.36|2562.36|2572.32|2559.32|37
1623240980000|2021-06-09 12:16:20|2573.07|2560.07|2573.86|2560.86|2573.86|2560.86|2571.7|2558.7|38
1623240990000|2021-06-09 12:16:30|2574.4|2561.4|2573.32|2560.32|2575.14|2562.14|2572.88|2559.88|38
1623241000000|2021-06-09 12:16:40|2573.5|2560.5|2574.03|2561.03|2574.18|2561.18|2572.66|2559.66|39
1623241010000|2021-06-09 12:16:50|2574.06|2561.06|2573.8|2560.8|2574.11|2561.11|2572.95|2559.95|38
1623241020000|2021-06-09 12:17:00|2573.86|2560.86|2574.27|2561.27|2576.1|2563.1|2573.63|2560.63|34
1623241030000|2021-06-09 12:17:10|2574.39|2561.39|2574.21|2561.21|2574.47|2561.47|2573.5|2560.5|33
1623241040000|2021-06-09 12:17:20|2574.22|2561.22|2573.42|2560.42|2574.22|2561.22|2573.42|2560.42|29
1623241050000|2021-06-09 12:17:30|2573.37|2560.37|2572.71|2559.71|2574.1|2561.1|2572.54|2559.54|32
1623241060000|2021-06-09 12:17:40|2572.09|2559.09|2571.55|2558.55|2572.16|2559.16|2571.55|2558.55|30
1623241070000|2021-06-09 12:17:50|2571.33|2558.33|2570.24|2557.24|2571.33|2558.33|2570.15|2557.15|33
1623241080000|2021-06-09 12:18:00|2570.25|2557.25|2569.09|2556.09|2570.25|2557.25|2568.77|2555.77|38
1623241090000|2021-06-09 12:18:10|2569.1|2556.1|2571.52|2558.52|2571.93|2558.93|2569.1|2556.1|37
1623241100000|2021-06-09 12:18:20|2571.21|2558.21|2570.93|2557.93|2571.21|2558.21|2569.93|2556.93|38
1623241110000|2021-06-09 12:18:30|2571.03|2558.03|2571.22|2558.22|2571.84|2558.84|2570.61|2557.61|39
1623241120000|2021-06-09 12:18:40|2571.27|2558.27|2569.44|2556.44|2571.27|2558.27|2569.23|2556.23|40
1623241130000|2021-06-09 12:18:50|2569.42|2556.42|2570.88|2557.88|2570.98|2557.98|2569.31|2556.31|34
1623241140000|2021-06-09 12:19:00|2570.89|2557.89|2572.89|2559.89|2572.96|2559.96|2570.83|2557.83|37
1623241150000|2021-06-09 12:19:10|2571.72|2558.72|2575.84|2562.84|2576.58|2563.58|2571.68|2558.68|38
1623241160000|2021-06-09 12:19:20|2575.97|2562.97|2574.86|2561.86|2576.55|2563.55|2574.14|2561.14|37
1623241170000|2021-06-09 12:19:30|2574.66|2561.66|2576.97|2563.97|2577.05|2564.05|2574.66|2561.66|31
1623241180000|2021-06-09 12:19:40|2576.58|2563.58|2575.9|2562.9|2577.32|2564.32|2575.58|2562.58|39
1623241190000|2021-06-09 12:19:50|2575.89|2562.89|2575.43|2562.43|2576.24|2563.24|2575.43|2562.43|35
1623241200000|2021-06-09 12:20:00|2575.38|2562.38|2579.04|2566.04|2579.04|2566.04|2575.38|2562.38|39
1623241210000|2021-06-09 12:20:10|2579.19|2566.19|2579.53|2566.53|2580.51|2567.51|2578.56|2565.56|39
1623241220000|2021-06-09 12:20:20|2579.45|2566.45|2579.49|2566.49|2580.54|2567.54|2579.42|2566.42|35
1623241230000|2021-06-09 12:20:30|2579.23|2566.23|2577.88|2564.88|2579.23|2566.23|2577.34|2564.34|39
1623241240000|2021-06-09 12:20:40|2577.7|2564.7|2576.83|2563.83|2577.77|2564.77|2576.65|2563.65|31
1623241250000|2021-06-09 12:20:50|2577|2564|2576.69|2563.69|2577.99|2564.99|2576.4|2563.4|32
1623241260000|2021-06-09 12:21:00|2576.72|2563.72|2573.28|2560.28|2576.72|2563.72|2572.88|2559.88|34
1623241270000|2021-06-09 12:21:10|2573.27|2560.27|2574.68|2561.68|2575.07|2562.07|2573.27|2560.27|39
1623241280000|2021-06-09 12:21:20|2574.73|2561.73|2575.62|2562.62|2575.62|2562.62|2574.73|2561.73|35
1623241290000|2021-06-09 12:21:30|2575.57|2562.57|2574.56|2561.56|2576.76|2563.76|2574.56|2561.56|34
1623241300000|2021-06-09 12:21:40|2574.52|2561.52|2574.83|2561.83|2575.22|2562.22|2574.3|2561.3|38
1623241310000|2021-06-09 12:21:50|2574.37|2561.37|2574.49|2561.49|2575.03|2562.03|2574.37|2561.37|30
1623241320000|2021-06-09 12:22:00|2574.51|2561.51|2573.16|2560.16|2574.56|2561.56|2573.16|2560.16|36
1623241330000|2021-06-09 12:22:10|2573.05|2560.05|2572.19|2559.19|2573.15|2560.15|2571.86|2558.86|34
1623241340000|2021-06-09 12:22:20|2572.2|2559.2|2572.86|2559.86|2572.91|2559.91|2572.1|2559.1|33
1623241350000|2021-06-09 12:22:30|2572.78|2559.78|2572.06|2559.06|2573.03|2560.03|2572|2559|39
1623241360000|2021-06-09 12:22:40|2571.93|2558.93|2573|2560|2573|2560|2571.63|2558.63|33
1623241370000|2021-06-09 12:22:50|2573.01|2560.01|2572|2559|2573.08|2560.08|2572|2559|34
1623241380000|2021-06-09 12:23:00|2571.94|2558.94|2571.92|2558.92|2572.82|2559.82|2571.62|2558.62|35
1623241390000|2021-06-09 12:23:10|2571.94|2558.94|2571.65|2558.65|2572.55|2559.55|2570.69|2557.69|37
1623241400000|2021-06-09 12:23:20|2571.59|2558.59|2571.18|2558.18|2572.74|2559.74|2571.18|2558.18|36
1623241410000|2021-06-09 12:23:30|2571.16|2558.16|2570.7|2557.7|2571.27|2558.27|2570.62|2557.62|33
1623241420000|2021-06-09 12:23:40|2570.68|2557.68|2572.85|2559.85|2572.91|2559.91|2570.49|2557.49|36
1623241430000|2021-06-09 12:23:50|2572.94|2559.94|2571.5|2558.5|2572.94|2559.94|2571.38|2558.38|35
1623241440000|2021-06-09 12:24:00|2571.55|2558.55|2571.86|2558.86|2571.86|2558.86|2570.9|2557.9|30
1623241450000|2021-06-09 12:24:10|2572.22|2559.22|2570.99|2557.99|2572.23|2559.23|2570.9|2557.9|29
1623241460000|2021-06-09 12:24:20|2571.11|2558.11|2571.67|2558.67|2571.71|2558.71|2570.92|2557.92|29
1623241470000|2021-06-09 12:24:30|2571.55|2558.55|2570.15|2557.15|2571.55|2558.55|2570.1|2557.1|33
1623241480000|2021-06-09 12:24:40|2569.99|2556.99|2569.3|2556.3|2569.99|2556.99|2569.04|2556.04|38
1623241490000|2021-06-09 12:24:50|2569.24|2556.24|2569.26|2556.26|2569.32|2556.32|2568.8|2555.8|32
1623241500000|2021-06-09 12:25:00|2569.23|2556.23|2570.76|2557.76|2571.26|2558.26|2569.13|2556.13|29
1623241510000|2021-06-09 12:25:10|2570.75|2557.75|2569.52|2556.52|2571.41|2558.41|2569.46|2556.46|36
1623241520000|2021-06-09 12:25:20|2569.41|2556.41|2568.72|2555.72|2569.62|2556.62|2568.72|2555.72|34
1623241530000|2021-06-09 12:25:30|2568.75|2555.75|2568.18|2555.18|2568.75|2555.75|2567.32|2554.32|30
1623241540000|2021-06-09 12:25:40|2568.33|2555.33|2568.74|2555.74|2568.77|2555.77|2568.06|2555.06|33
1623241550000|2021-06-09 12:25:50|2568.81|2555.81|2567.49|2554.49|2568.81|2555.81|2567.49|2554.49|34
1623241560000|2021-06-09 12:26:00|2567.52|2554.52|2567.49|2554.49|2567.77|2554.77|2567.34|2554.34|26
1623241570000|2021-06-09 12:26:10|2567.41|2554.41|2566.27|2553.27|2567.41|2554.41|2564.52|2551.52|39
1623241580000|2021-06-09 12:26:20|2566.19|2553.19|2565.14|2552.14|2566.33|2553.33|2565.02|2552.02|35
1623241590000|2021-06-09 12:26:30|2564.79|2551.79|2563.57|2550.57|2565.17|2552.17|2563.49|2550.49|30
1623241600000|2021-06-09 12:26:40|2563.53|2550.53|2564.29|2551.29|2564.44|2551.44|2563.16|2550.16|36
1623241610000|2021-06-09 12:26:50|2564.3|2551.3|2566.15|2553.15|2566.2|2553.2|2564|2551|35
1623241620000|2021-06-09 12:27:00|2565.92|2552.92|2566.62|2553.62|2567.08|2554.08|2565.92|2552.92|31
1623241630000|2021-06-09 12:27:10|2566.79|2553.79|2565.56|2552.56|2566.8|2553.8|2565.56|2552.56|29
1623241640000|2021-06-09 12:27:20|2565.59|2552.59|2566.72|2553.72|2566.79|2553.79|2564.99|2551.99|34
1623241650000|2021-06-09 12:27:30|2566.4|2553.4|2566.29|2553.29|2566.46|2553.46|2565.31|2552.31|34
1623241660000|2021-06-09 12:27:40|2566.27|2553.27|2566.05|2553.05|2567.05|2554.05|2566.05|2553.05|28
1623241670000|2021-06-09 12:27:50|2566.02|2553.02|2565.56|2552.56|2566.05|2553.05|2565.38|2552.38|36
1623241680000|2021-06-09 12:28:00|2565.52|2552.52|2565.47|2552.47|2565.86|2552.86|2565.17|2552.17|27
1623241690000|2021-06-09 12:28:10|2565.45|2552.45|2565.34|2552.34|2565.82|2552.82|2565.27|2552.27|26
1623241700000|2021-06-09 12:28:20|2565.31|2552.31|2564.97|2551.97|2565.31|2552.31|2564.95|2551.95|26
1623241710000|2021-06-09 12:28:30|2564.98|2551.98|2564.62|2551.62|2565.07|2552.07|2564.48|2551.48|26
1623241720000|2021-06-09 12:28:40|2564.56|2551.56|2564.54|2551.54|2564.73|2551.73|2564.38|2551.38|32
1623241730000|2021-06-09 12:28:50|2564.61|2551.61|2564.45|2551.45|2564.81|2551.81|2563.83|2550.83|34
1623241740000|2021-06-09 12:29:00|2564.41|2551.41|2567.34|2554.34|2567.35|2554.35|2564.26|2551.26|31
1623241750000|2021-06-09 12:29:10|2567.57|2554.57|2567.01|2554.01|2567.84|2554.84|2567.01|2554.01|30
1623241760000|2021-06-09 12:29:20|2567.13|2554.13|2565.08|2552.08|2567.13|2554.13|2565.08|2552.08|35
1623241770000|2021-06-09 12:29:30|2564.92|2551.92|2565.28|2552.28|2565.64|2552.64|2564.83|2551.83|31
1623241780000|2021-06-09 12:29:40|2565.16|2552.16|2565.52|2552.52|2565.53|2552.53|2565.16|2552.16|10
1623241790000|2021-06-09 12:29:50|2565.72|2552.72|2565.57|2552.57|2565.74|2552.74|2565.44|2552.44|18
1623241800000|2021-06-09 12:30:00|2565.61|2552.61|2566.79|2553.79|2567.68|2554.68|2565.61|2552.61|24
1623241810000|2021-06-09 12:30:10|2567.38|2554.38|2568.03|2555.03|2568.21|2555.21|2567.17|2554.17|35
1623241820000|2021-06-09 12:30:20|2568.25|2555.25|2569.25|2556.25|2569.25|2556.25|2568.01|2555.01|27
1623241830000|2021-06-09 12:30:30|2569.27|2556.27|2570.6|2557.6|2570.87|2557.87|2569.15|2556.15|14
1623241840000|2021-06-09 12:30:40|2570.63|2557.63|2571.22|2558.22|2571.22|2558.22|2570.6|2557.6|25
1623241850000|2021-06-09 12:30:50|2571.21|2558.21|2571.14|2558.14|2571.48|2558.48|2571.01|2558.01|30
1623241860000|2021-06-09 12:31:00|2571.35|2558.35|2570.83|2557.83|2572.8|2559.8|2570.83|2557.83|34
1623241870000|2021-06-09 12:31:10|2570.98|2557.98|2570.87|2557.87|2571.11|2558.11|2570.46|2557.46|31
1623241880000|2021-06-09 12:31:20|2570.91|2557.91|2571.43|2558.43|2571.6|2558.6|2570.88|2557.88|35
1623241890000|2021-06-09 12:31:30|2571.37|2558.37|2571.3|2558.3|2571.59|2558.59|2570.89|2557.89|34
1623241900000|2021-06-09 12:31:40|2571.28|2558.28|2570.62|2557.62|2571.82|2558.82|2570.53|2557.53|34
1623241910000|2021-06-09 12:31:50|2570.61|2557.61|2570.87|2557.87|2571.04|2558.04|2569.95|2556.95|38
1623241920000|2021-06-09 12:32:00|2570.83|2557.83|2570.3|2557.3|2570.99|2557.99|2569.99|2556.99|35
1623241930000|2021-06-09 12:32:10|2570.12|2557.12|2568.24|2555.24|2570.15|2557.15|2568.23|2555.23|40
1623241940000|2021-06-09 12:32:20|2568.36|2555.36|2568.98|2555.98|2569.62|2556.62|2568.36|2555.36|35
1623241950000|2021-06-09 12:32:30|2569.06|2556.06|2569.17|2556.17|2569.43|2556.43|2568.78|2555.78|26
1623241960000|2021-06-09 12:32:40|2569.05|2556.05|2568.9|2555.9|2569.51|2556.51|2568.88|2555.88|24
1623241970000|2021-06-09 12:32:50|2568.88|2555.88|2569.22|2556.22|2569.44|2556.44|2568.6|2555.6|33
1623241980000|2021-06-09 12:33:00|2569.21|2556.21|2569.94|2556.94|2570.16|2557.16|2569.16|2556.16|30
1623241990000|2021-06-09 12:33:10|2569.9|2556.9|2569.75|2556.75|2570.73|2557.73|2569.74|2556.74|29
1623242000000|2021-06-09 12:33:20|2569.73|2556.73|2569.03|2556.03|2569.84|2556.84|2568.85|2555.85|33
1623242010000|2021-06-09 12:33:30|2569.1|2556.1|2569.4|2556.4|2569.49|2556.49|2569.09|2556.09|23
1623242020000|2021-06-09 12:33:40|2569.45|2556.45|2569.95|2556.95|2570|2557|2569.2|2556.2|24
1623242030000|2021-06-09 12:33:50|2570.1|2557.1|2570.02|2557.02|2570.74|2557.74|2570.02|2557.02|19
1623242040000|2021-06-09 12:34:00|2570.08|2557.08|2569.56|2556.56|2570.13|2557.13|2569.54|2556.54|28
1623242050000|2021-06-09 12:34:10|2569.55|2556.55|2568.22|2555.22|2569.55|2556.55|2568.22|2555.22|34
1623242060000|2021-06-09 12:34:20|2568.21|2555.21|2568.16|2555.16|2568.22|2555.22|2566.89|2553.89|38
1623242070000|2021-06-09 12:34:30|2568.11|2555.11|2568.34|2555.34|2569.35|2556.35|2568.11|2555.11|30
1623242080000|2021-06-09 12:34:40|2568.33|2555.33|2567.98|2554.98|2568.33|2555.33|2567.05|2554.05|27
1623242090000|2021-06-09 12:34:50|2567.99|2554.99|2570.35|2557.35|2570.4|2557.4|2567.99|2554.99|27
1623242100000|2021-06-09 12:35:00|2570.37|2557.37|2569.74|2556.74|2570.58|2557.58|2569.25|2556.25|35
1623242110000|2021-06-09 12:35:10|2569.52|2556.52|2569.83|2556.83|2569.97|2556.97|2569.34|2556.34|21
1623242120000|2021-06-09 12:35:20|2569.64|2556.64|2570.24|2557.24|2570.24|2557.24|2569.54|2556.54|24
1623242130000|2021-06-09 12:35:30|2570.1|2557.1|2570.07|2557.07|2570.24|2557.24|2569.99|2556.99|21
1623242140000|2021-06-09 12:35:40|2569.78|2556.78|2570.16|2557.16|2570.39|2557.39|2569.75|2556.75|29
1623242150000|2021-06-09 12:35:50|2570.1|2557.1|2570.01|2557.01|2570.18|2557.18|2568.84|2555.84|16
1623242160000|2021-06-09 12:36:00|2569.94|2556.94|2571.09|2558.09|2571.76|2558.76|2569.92|2556.92|34
1623242170000|2021-06-09 12:36:10|2571.59|2558.59|2571.05|2558.05|2573.06|2560.06|2571.05|2558.05|37
1623242180000|2021-06-09 12:36:20|2570.92|2557.92|2567.6|2554.6|2570.92|2557.92|2567.46|2554.46|37
1623242190000|2021-06-09 12:36:30|2567.57|2554.57|2567.81|2554.81|2568.11|2555.11|2566.79|2553.79|37
1623242200000|2021-06-09 12:36:40|2567.72|2554.72|2566.34|2553.34|2567.72|2554.72|2565.67|2552.67|32
1623242210000|2021-06-09 12:36:50|2566.31|2553.31|2566.38|2553.38|2566.47|2553.47|2566.07|2553.07|29
1623242220000|2021-06-09 12:37:00|2566.42|2553.42|2563.26|2550.26|2566.42|2553.42|2563.26|2550.26|38
1623242230000|2021-06-09 12:37:10|2563.14|2550.14|2564.74|2551.74|2564.98|2551.98|2562.41|2549.41|37
1623242240000|2021-06-09 12:37:20|2564.36|2551.36|2562.84|2549.84|2564.36|2551.36|2562.13|2549.13|37
1623242250000|2021-06-09 12:37:30|2562.88|2549.88|2563.52|2550.52|2563.52|2550.52|2562.57|2549.57|35
1623242260000|2021-06-09 12:37:40|2563.44|2550.44|2565.38|2552.38|2565.69|2552.69|2563.44|2550.44|30
1623242270000|2021-06-09 12:37:50|2565.35|2552.35|2565.15|2552.15|2565.49|2552.49|2564.69|2551.69|30
1623242280000|2021-06-09 12:38:00|2565.19|2552.19|2563.9|2550.9|2565.19|2552.19|2563.52|2550.52|37
1623242290000|2021-06-09 12:38:10|2563.97|2550.97|2563.21|2550.21|2564.01|2551.01|2563.18|2550.18|36
1623242300000|2021-06-09 12:38:20|2563.08|2550.08|2561.73|2548.73|2563.08|2550.08|2561.73|2548.73|33
1623242310000|2021-06-09 12:38:30|2561.76|2548.76|2560.73|2547.73|2561.76|2548.76|2560.5|2547.5|35
1623242320000|2021-06-09 12:38:40|2560.6|2547.6|2560.34|2547.34|2560.98|2547.98|2560.34|2547.34|33
1623242330000|2021-06-09 12:38:50|2560.27|2547.27|2560.21|2547.21|2561.05|2548.05|2560.16|2547.16|32
1623242340000|2021-06-09 12:39:00|2560.1|2547.1|2561.8|2548.8|2562.44|2549.44|2559.77|2546.77|39
1623242350000|2021-06-09 12:39:10|2561.54|2548.54|2562.65|2549.65|2562.67|2549.67|2561.52|2548.52|25
1623242360000|2021-06-09 12:39:20|2562.66|2549.66|2562.67|2549.67|2564.28|2551.28|2561.66|2548.66|35
1623242370000|2021-06-09 12:39:30|2562.73|2549.73|2561.7|2548.7|2562.73|2549.73|2561.42|2548.42|35
1623242380000|2021-06-09 12:39:40|2561.69|2548.69|2562.43|2549.43|2562.48|2549.48|2561.54|2548.54|32
1623242390000|2021-06-09 12:39:50|2562.3|2549.3|2562.55|2549.55|2562.7|2549.7|2562.03|2549.03|31
1623242400000|2021-06-09 12:40:00|2562.56|2549.56|2561.95|2548.95|2562.56|2549.56|2561.85|2548.85|35
1623242410000|2021-06-09 12:40:10|2561.97|2548.97|2562.76|2549.76|2562.88|2549.88|2561.75|2548.75|31
1623242420000|2021-06-09 12:40:20|2562.75|2549.75|2561.92|2548.92|2563.23|2550.23|2561.75|2548.75|35
1623242430000|2021-06-09 12:40:30|2561.96|2548.96|2561.63|2548.63|2561.98|2548.98|2561.49|2548.49|33
1623242440000|2021-06-09 12:40:40|2561.33|2548.33|2559.77|2546.77|2561.54|2548.54|2559.77|2546.77|36
1623242450000|2021-06-09 12:40:50|2559.65|2546.65|2559.38|2546.38|2559.82|2546.82|2559.28|2546.28|35
1623242460000|2021-06-09 12:41:00|2559.32|2546.32|2558.7|2545.7|2559.46|2546.46|2558.67|2545.67|29
1623242470000|2021-06-09 12:41:10|2558.6|2545.6|2555.69|2542.69|2558.6|2545.6|2555.5|2542.5|37
1623242480000|2021-06-09 12:41:20|2555.49|2542.49|2554.66|2541.66|2556.71|2543.71|2554.48|2541.48|38
1623242490000|2021-06-09 12:41:30|2554.54|2541.54|2554.64|2541.64|2554.99|2541.99|2553.37|2540.37|38
1623242500000|2021-06-09 12:41:40|2554.62|2541.62|2555.03|2542.03|2555.21|2542.21|2554.3|2541.3|28
1623242510000|2021-06-09 12:41:50|2554.89|2541.89|2553.92|2540.92|2554.89|2541.89|2553.92|2540.92|35
1623242520000|2021-06-09 12:42:00|2553.91|2540.91|2555.23|2542.23|2555.23|2542.23|2553.69|2540.69|35
1623242530000|2021-06-09 12:42:10|2555.52|2542.52|2555.65|2542.65|2556.59|2543.59|2555.5|2542.5|38
1623242540000|2021-06-09 12:42:20|2555.63|2542.63|2554.83|2541.83|2556.06|2543.06|2554.83|2541.83|32
1623242550000|2021-06-09 12:42:30|2554.82|2541.82|2554.13|2541.13|2554.97|2541.97|2554.08|2541.08|31
1623242560000|2021-06-09 12:42:40|2554.17|2541.17|2553.98|2540.98|2554.49|2541.49|2553.97|2540.97|36
1623242570000|2021-06-09 12:42:50|2554|2541|2554.07|2541.07|2554.54|2541.54|2553.95|2540.95|32
1623242580000|2021-06-09 12:43:00|2553.97|2540.97|2555.1|2542.1|2555.1|2542.1|2553.85|2540.85|37
1623242590000|2021-06-09 12:43:10|2555.12|2542.12|2556.62|2543.62|2556.77|2543.77|2555.04|2542.04|31
1623242600000|2021-06-09 12:43:20|2556.51|2543.51|2555.81|2542.81|2556.51|2543.51|2554.72|2541.72|36
1623242610000|2021-06-09 12:43:30|2556.06|2543.06|2555.95|2542.95|2556.06|2543.06|2554.7|2541.7|36
1623242620000|2021-06-09 12:43:40|2556.1|2543.1|2556.62|2543.62|2556.62|2543.62|2556.1|2543.1|26
1623242630000|2021-06-09 12:43:50|2556.6|2543.6|2556.56|2543.56|2556.87|2543.87|2556.34|2543.34|33
1623242640000|2021-06-09 12:44:00|2556.57|2543.57|2554.68|2541.68|2556.59|2543.59|2554.66|2541.66|33
1623242650000|2021-06-09 12:44:10|2555.15|2542.15|2556.22|2543.22|2556.28|2543.28|2555.15|2542.15|30
1623242660000|2021-06-09 12:44:20|2556.23|2543.23|2557.11|2544.11|2557.11|2544.11|2556.23|2543.23|28
1623242670000|2021-06-09 12:44:30|2557.08|2544.08|2556.81|2543.81|2557.08|2544.08|2556.41|2543.41|28
1623242680000|2021-06-09 12:44:40|2556.68|2543.68|2557.91|2544.91|2558.17|2545.17|2556.34|2543.34|32
1623242690000|2021-06-09 12:44:50|2557.96|2544.96|2558.57|2545.57|2558.57|2545.57|2557.82|2544.82|37
1623242700000|2021-06-09 12:45:00|2558.66|2545.66|2559.58|2546.58|2560.2|2547.2|2558.54|2545.54|35
1623242710000|2021-06-09 12:45:10|2559.52|2546.52|2554.07|2541.07|2559.52|2546.52|2553.83|2540.83|38
1623242720000|2021-06-09 12:45:20|2553.98|2540.98|2553.45|2540.45|2554.08|2541.08|2553.15|2540.15|36
1623242730000|2021-06-09 12:45:30|2553.3|2540.3|2552.08|2539.08|2553.3|2540.3|2551.5|2538.5|36
1623242740000|2021-06-09 12:45:40|2551.86|2538.86|2551.9|2538.9|2552.11|2539.11|2551.51|2538.51|34
1623242750000|2021-06-09 12:45:50|2552.15|2539.15|2554.13|2541.13|2554.26|2541.26|2552.15|2539.15|36
1623242760000|2021-06-09 12:46:00|2554.2|2541.2|2553.16|2540.16|2554.2|2541.2|2552.99|2539.99|31
1623242770000|2021-06-09 12:46:10|2553.32|2540.32|2552.23|2539.23|2553.32|2540.32|2552.23|2539.23|23
1623242780000|2021-06-09 12:46:20|2552.29|2539.29|2552.65|2539.65|2552.72|2539.72|2552.22|2539.22|30
1623242790000|2021-06-09 12:46:30|2552.32|2539.32|2550.66|2537.66|2552.46|2539.46|2550.66|2537.66|28
1623242800000|2021-06-09 12:46:40|2550.63|2537.63|2550.31|2537.31|2551.06|2538.06|2550.3|2537.3|35
1623242810000|2021-06-09 12:46:50|2550.32|2537.32|2549.31|2536.31|2550.35|2537.35|2549.21|2536.21|30
1623242820000|2021-06-09 12:47:00|2549.39|2536.39|2547.63|2534.63|2549.39|2536.39|2546.83|2533.83|36
1623242830000|2021-06-09 12:47:10|2547.67|2534.67|2546.58|2533.58|2548.65|2535.65|2546.49|2533.49|36
1623242840000|2021-06-09 12:47:20|2546.6|2533.6|2547.37|2534.37|2548.39|2535.39|2546.05|2533.05|36
1623242850000|2021-06-09 12:47:30|2547.41|2534.41|2546.76|2533.76|2547.54|2534.54|2546.73|2533.73|35
1623242860000|2021-06-09 12:47:40|2546.5|2533.5|2545.28|2532.28|2546.5|2533.5|2545.28|2532.28|29
1623242870000|2021-06-09 12:47:50|2545.25|2532.25|2546.56|2533.56|2546.89|2533.89|2544.66|2531.66|35
1623242880000|2021-06-09 12:48:00|2546.55|2533.55|2547.67|2534.67|2547.74|2534.74|2546.55|2533.55|34
1623242890000|2021-06-09 12:48:10|2547.66|2534.66|2546.95|2533.95|2548.9|2535.9|2546.95|2533.95|35
1623242900000|2021-06-09 12:48:20|2546.76|2533.76|2546.54|2533.54|2546.78|2533.78|2545.4|2532.4|33
1623242910000|2021-06-09 12:48:30|2546.56|2533.56|2547.17|2534.17|2547.29|2534.29|2545.87|2532.87|34
1623242920000|2021-06-09 12:48:40|2547.61|2534.61|2548.39|2535.39|2548.76|2535.76|2547.42|2534.42|33
1623242930000|2021-06-09 12:48:50|2548.15|2535.15|2546.48|2533.48|2548.64|2535.64|2546.41|2533.41|35
1623242940000|2021-06-09 12:49:00|2546.45|2533.45|2545.99|2532.99|2546.45|2533.45|2545.9|2532.9|28
1623242950000|2021-06-09 12:49:10|2546.06|2533.06|2546.63|2533.63|2546.88|2533.88|2545.94|2532.94|33
1623242960000|2021-06-09 12:49:20|2546.72|2533.72|2545.19|2532.19|2547.18|2534.18|2545.19|2532.19|30
1623242970000|2021-06-09 12:49:30|2545.21|2532.21|2545.95|2532.95|2546.23|2533.23|2545.21|2532.21|30
1623242980000|2021-06-09 12:49:40|2546.03|2533.03|2545.01|2532.01|2546.03|2533.03|2545.01|2532.01|17
1623242990000|2021-06-09 12:49:50|2544.99|2531.99|2542.68|2529.68|2544.99|2531.99|2542.53|2529.53|29
1623243000000|2021-06-09 12:50:00|2542.85|2529.85|2544.28|2531.28|2544.31|2531.31|2542.85|2529.85|28
1623243010000|2021-06-09 12:50:10|2544.3|2531.3|2545.86|2532.86|2546.23|2533.23|2544.3|2531.3|31
1623243020000|2021-06-09 12:50:20|2545.9|2532.9|2545.32|2532.32|2545.9|2532.9|2544.63|2531.63|29
1623243030000|2021-06-09 12:50:30|2545.21|2532.21|2544.61|2531.61|2545.21|2532.21|2544.56|2531.56|27
1623243040000|2021-06-09 12:50:40|2544.6|2531.6|2545.63|2532.63|2545.63|2532.63|2544.6|2531.6|18
1623243050000|2021-06-09 12:50:50|2545.72|2532.72|2546.63|2533.63|2546.79|2533.79|2545.72|2532.72|27
1623243060000|2021-06-09 12:51:00|2546.61|2533.61|2549.29|2536.29|2549.59|2536.59|2546.55|2533.55|39
1623243070000|2021-06-09 12:51:10|2549.36|2536.36|2548.7|2535.7|2549.47|2536.47|2548.7|2535.7|36
1623243080000|2021-06-09 12:51:20|2548.88|2535.88|2549.14|2536.14|2549.16|2536.16|2547.44|2534.44|35
1623243090000|2021-06-09 12:51:30|2549.3|2536.3|2548.63|2535.63|2549.3|2536.3|2548.28|2535.28|33
1623243100000|2021-06-09 12:51:40|2548.65|2535.65|2548.33|2535.33|2549.23|2536.23|2548.33|2535.33|37
1623243110000|2021-06-09 12:51:50|2548.34|2535.34|2547|2534|2548.34|2535.34|2547|2534|36
1623243120000|2021-06-09 12:52:00|2546.88|2533.88|2546.61|2533.61|2547.01|2534.01|2546.4|2533.4|32
1623243130000|2021-06-09 12:52:10|2546.64|2533.64|2546.23|2533.23|2547.67|2534.67|2546.12|2533.12|34
1623243140000|2021-06-09 12:52:20|2546.13|2533.13|2547.56|2534.56|2547.58|2534.58|2545.84|2532.84|31
1623243150000|2021-06-09 12:52:30|2547.54|2534.54|2546.19|2533.19|2547.67|2534.67|2545.92|2532.92|30
1623243160000|2021-06-09 12:52:40|2546.18|2533.18|2546.97|2533.97|2547.15|2534.15|2545.98|2532.98|19
1623243170000|2021-06-09 12:52:50|2547.06|2534.06|2548.36|2535.36|2548.54|2535.54|2546.97|2533.97|33
1623243180000|2021-06-09 12:53:00|2548.33|2535.33|2549.16|2536.16|2549.16|2536.16|2548.14|2535.14|30
1623243190000|2021-06-09 12:53:10|2549.17|2536.17|2549.52|2536.52|2549.52|2536.52|2548.84|2535.84|34
1623243200000|2021-06-09 12:53:20|2549.44|2536.44|2549.27|2536.27|2549.86|2536.86|2548.69|2535.69|31
1623243210000|2021-06-09 12:53:30|2548.83|2535.83|2548.83|2535.83|2548.9|2535.9|2548.25|2535.25|26
1623243220000|2021-06-09 12:53:40|2548.86|2535.86|2550|2537|2550|2537|2548.29|2535.29|27
1623243230000|2021-06-09 12:53:50|2549.99|2536.99|2550.46|2537.46|2550.46|2537.46|2549.98|2536.98|21
1623243240000|2021-06-09 12:54:00|2550.47|2537.47|2549.8|2536.8|2550.53|2537.53|2549.8|2536.8|18
1623243250000|2021-06-09 12:54:10|2549.77|2536.77|2549.68|2536.68|2550.65|2537.65|2549.62|2536.62|32
1623243260000|2021-06-09 12:54:20|2549.69|2536.69|2549.53|2536.53|2550.02|2537.02|2549.53|2536.53|28
1623243270000|2021-06-09 12:54:30|2549.11|2536.11|2549.95|2536.95|2550.23|2537.23|2548.76|2535.76|25
1623243280000|2021-06-09 12:54:40|2549.86|2536.86|2549.8|2536.8|2550.13|2537.13|2549.6|2536.6|30
1623243290000|2021-06-09 12:54:50|2549.89|2536.89|2548.96|2535.96|2549.96|2536.96|2548.92|2535.92|27
1623243300000|2021-06-09 12:55:00|2548.92|2535.92|2550.82|2537.82|2550.82|2537.82|2548.35|2535.35|31
1623243310000|2021-06-09 12:55:10|2550.84|2537.84|2551.56|2538.56|2551.69|2538.69|2550.49|2537.49|23
1623243320000|2021-06-09 12:55:20|2551.62|2538.62|2553.24|2540.24|2553.24|2540.24|2551.56|2538.56|26
1623243330000|2021-06-09 12:55:30|2553.39|2540.39|2553.83|2540.83|2553.96|2540.96|2552.66|2539.66|34
1623243340000|2021-06-09 12:55:40|2553.85|2540.85|2554.14|2541.14|2554.14|2541.14|2553.81|2540.81|30
1623243350000|2021-06-09 12:55:50|2554.15|2541.15|2555.33|2542.33|2556.75|2543.75|2554.04|2541.04|35
1623243360000|2021-06-09 12:56:00|2555.6|2542.6|2556.94|2543.94|2556.94|2543.94|2554.73|2541.73|31
1623243370000|2021-06-09 12:56:10|2557.07|2544.07|2556.2|2543.2|2559.09|2546.09|2556.1|2543.1|38
1623243380000|2021-06-09 12:56:20|2556.39|2543.39|2556.21|2543.21|2556.39|2543.39|2554.53|2541.53|34
1623243390000|2021-06-09 12:56:30|2556.11|2543.11|2554.67|2541.67|2556.34|2543.34|2554.67|2541.67|32
1623243400000|2021-06-09 12:56:40|2555|2542|2554.58|2541.58|2555.72|2542.72|2554.3|2541.3|34
1623243410000|2021-06-09 12:56:50|2555.11|2542.11|2555.06|2542.06|2556.53|2543.53|2554.81|2541.81|39
1623243420000|2021-06-09 12:57:00|2554.79|2541.79|2553.54|2540.54|2555.55|2542.55|2553.54|2540.54|35
1623243430000|2021-06-09 12:57:10|2553.51|2540.51|2552.12|2539.12|2553.51|2540.51|2551.22|2538.22|38
1623243440000|2021-06-09 12:57:20|2551.71|2538.71|2549.86|2536.86|2552.12|2539.12|2549.86|2536.86|37
1623243450000|2021-06-09 12:57:30|2550.08|2537.08|2550.52|2537.52|2550.52|2537.52|2549.95|2536.95|29
1623243460000|2021-06-09 12:57:40|2550.72|2537.72|2551.29|2538.29|2551.9|2538.9|2550.72|2537.72|34
1623243470000|2021-06-09 12:57:50|2551.3|2538.3|2552.76|2539.76|2552.76|2539.76|2551.11|2538.11|36
1623243480000|2021-06-09 12:58:00|2552.5|2539.5|2549.64|2536.64|2552.5|2539.5|2549.64|2536.64|38
1623243490000|2021-06-09 12:58:10|2549.49|2536.49|2549.82|2536.82|2550.01|2537.01|2549.46|2536.46|34
1623243500000|2021-06-09 12:58:20|2549.74|2536.74|2551.33|2538.33|2551.81|2538.81|2549.74|2536.74|31
1623243510000|2021-06-09 12:58:30|2551.45|2538.45|2551.11|2538.11|2551.79|2538.79|2551.04|2538.04|25
1623243520000|2021-06-09 12:58:40|2551.1|2538.1|2551.81|2538.81|2552.14|2539.14|2551.05|2538.05|32
1623243530000|2021-06-09 12:58:50|2551.82|2538.82|2552.02|2539.02|2552.03|2539.03|2550.91|2537.91|37
1623243540000|2021-06-09 12:59:00|2552|2539|2551.14|2538.14|2552.49|2539.49|2550.89|2537.89|33
1623243550000|2021-06-09 12:59:10|2551.13|2538.13|2550.19|2537.19|2551.59|2538.59|2550.01|2537.01|38
1623243560000|2021-06-09 12:59:20|2550.36|2537.36|2550.47|2537.47|2550.84|2537.84|2550.29|2537.29|31
1623243570000|2021-06-09 12:59:30|2550.45|2537.45|2549.72|2536.72|2550.5|2537.5|2549.26|2536.26|39
1623243580000|2021-06-09 12:59:40|2549.79|2536.79|2550.14|2537.14|2551.18|2538.18|2549.79|2536.79|32
1623243590000|2021-06-09 12:59:50|2549.68|2536.68|2550.22|2537.22|2550.22|2537.22|2549.68|2536.68|28
1623243600000|2021-06-09 13:00:00|2550.06|2537.06|2550.35|2537.35|2551.03|2538.03|2549.97|2536.97|35
1623243610000|2021-06-09 13:00:10|2550.32|2537.32|2549.51|2536.51|2550.47|2537.47|2549.51|2536.51|21
1623243620000|2021-06-09 13:00:20|2549.2|2536.2|2549.03|2536.03|2549.2|2536.2|2547.58|2534.58|38
1623243630000|2021-06-09 13:00:30|2548.93|2535.93|2547.3|2534.3|2549.01|2536.01|2547.29|2534.29|37
1623243640000|2021-06-09 13:00:40|2547.24|2534.24|2546.54|2533.54|2547.24|2534.24|2546.06|2533.06|35
1623243650000|2021-06-09 13:00:50|2546.63|2533.63|2545.94|2532.94|2546.91|2533.91|2545.94|2532.94|36
1623243660000|2021-06-09 13:01:00|2545.95|2532.95|2545.57|2532.57|2545.95|2532.95|2544.92|2531.92|27
1623243670000|2021-06-09 13:01:10|2545.52|2532.52|2544.34|2531.34|2546.15|2533.15|2544.34|2531.34|35
1623243680000|2021-06-09 13:01:20|2544.2|2531.2|2543.96|2530.96|2544.42|2531.42|2543|2530|36
1623243690000|2021-06-09 13:01:30|2544.02|2531.02|2543.12|2530.12|2544.07|2531.07|2542.86|2529.86|33
1623243700000|2021-06-09 13:01:40|2543.04|2530.04|2541.8|2528.8|2543.25|2530.25|2541.73|2528.73|38
1623243710000|2021-06-09 13:01:50|2541.83|2528.83|2539.41|2526.41|2541.83|2528.83|2537.78|2524.78|37
1623243720000|2021-06-09 13:02:00|2539.32|2526.32|2539.49|2526.49|2540.53|2527.53|2539.06|2526.06|34
1623243730000|2021-06-09 13:02:10|2539.71|2526.71|2543.16|2530.16|2543.16|2530.16|2539.58|2526.58|36
1623243740000|2021-06-09 13:02:20|2543.06|2530.06|2540.47|2527.47|2543.18|2530.18|2540.35|2527.35|36
1623243750000|2021-06-09 13:02:30|2540.66|2527.66|2540.18|2527.18|2540.72|2527.72|2539.72|2526.72|37
1623243760000|2021-06-09 13:02:40|2540.22|2527.22|2539.58|2526.58|2540.49|2527.49|2538.88|2525.88|32
1623243770000|2021-06-09 13:02:50|2539.4|2526.4|2538.83|2525.83|2539.71|2526.71|2538.83|2525.83|35
1623243780000|2021-06-09 13:03:00|2538.77|2525.77|2536.22|2523.22|2539.19|2526.19|2536.22|2523.22|34
1623243790000|2021-06-09 13:03:10|2536.23|2523.23|2537.95|2524.95|2539.06|2526.06|2536.23|2523.23|38
1623243800000|2021-06-09 13:03:20|2538.28|2525.28|2538.47|2525.47|2538.58|2525.58|2538.01|2525.01|37
1623243810000|2021-06-09 13:03:30|2538.37|2525.37|2540.6|2527.6|2540.6|2527.6|2538.37|2525.37|39
1623243820000|2021-06-09 13:03:40|2540.43|2527.43|2538.51|2525.51|2541.13|2528.13|2538.47|2525.47|33
1623243830000|2021-06-09 13:03:50|2538.38|2525.38|2537.73|2524.73|2538.66|2525.66|2537.5|2524.5|37
1623243840000|2021-06-09 13:04:00|2537.79|2524.79|2536.61|2523.61|2537.96|2524.96|2536.5|2523.5|37
1623243850000|2021-06-09 13:04:10|2536.66|2523.66|2538.11|2525.11|2538.11|2525.11|2536.66|2523.66|28
1623243860000|2021-06-09 13:04:20|2538.03|2525.03|2536.64|2523.64|2538.9|2525.9|2536.46|2523.46|33
1623243870000|2021-06-09 13:04:30|2536.58|2523.58|2536.01|2523.01|2536.78|2523.78|2535.67|2522.67|35
1623243880000|2021-06-09 13:04:40|2536.1|2523.1|2536.35|2523.35|2537.31|2524.31|2535.69|2522.69|37
1623243890000|2021-06-09 13:04:50|2536.28|2523.28|2535.94|2522.94|2536.39|2523.39|2534.34|2521.34|38
1623243900000|2021-06-09 13:05:00|2535.87|2522.87|2537.54|2524.54|2538.4|2525.4|2535.46|2522.46|37
1623243910000|2021-06-09 13:05:10|2537.52|2524.52|2537.58|2524.58|2537.99|2524.99|2536.83|2523.83|36
1623243920000|2021-06-09 13:05:20|2537.57|2524.57|2537.08|2524.08|2537.58|2524.58|2535.59|2522.59|37
1623243930000|2021-06-09 13:05:30|2537.19|2524.19|2538.52|2525.52|2538.88|2525.88|2537.16|2524.16|32
1623243940000|2021-06-09 13:05:40|2538.6|2525.6|2539.54|2526.54|2540.56|2527.56|2538.6|2525.6|34
1623243950000|2021-06-09 13:05:50|2539.43|2526.43|2539.07|2526.07|2539.46|2526.46|2538.86|2525.86|34
1623243960000|2021-06-09 13:06:00|2539.23|2526.23|2540.33|2527.33|2540.33|2527.33|2538.9|2525.9|31
1623243970000|2021-06-09 13:06:10|2540.4|2527.4|2542.87|2529.87|2542.87|2529.87|2540.4|2527.4|29
1623243980000|2021-06-09 13:06:20|2542.89|2529.89|2543.21|2530.21|2543.28|2530.28|2542.89|2529.89|22
1623243990000|2021-06-09 13:06:30|2543.2|2530.2|2541.33|2528.33|2543.25|2530.25|2541|2528|36
1623244000000|2021-06-09 13:06:40|2541.3|2528.3|2541.77|2528.77|2542.14|2529.14|2541.3|2528.3|25
1623244010000|2021-06-09 13:06:50|2541.67|2528.67|2541.5|2528.5|2543.02|2530.02|2541.5|2528.5|31
1623244020000|2021-06-09 13:07:00|2541.49|2528.49|2539.39|2526.39|2541.69|2528.69|2539.28|2526.28|33
1623244030000|2021-06-09 13:07:10|2539.3|2526.3|2538.48|2525.48|2539.6|2526.6|2538.48|2525.48|27
1623244040000|2021-06-09 13:07:20|2538.61|2525.61|2537.76|2524.76|2538.61|2525.61|2537.27|2524.27|37
1623244050000|2021-06-09 13:07:30|2537.85|2524.85|2542.97|2529.97|2543.19|2530.19|2537.85|2524.85|35
1623244060000|2021-06-09 13:07:40|2542.94|2529.94|2542.09|2529.09|2543.1|2530.1|2542.09|2529.09|30
1623244070000|2021-06-09 13:07:50|2542.18|2529.18|2542.73|2529.73|2543.82|2530.82|2542.18|2529.18|28
1623244080000|2021-06-09 13:08:00|2542.54|2529.54|2543.22|2530.22|2543.22|2530.22|2542.21|2529.21|36
1623244090000|2021-06-09 13:08:10|2543.23|2530.23|2541.29|2528.29|2543.28|2530.28|2540.25|2527.25|39
1623244100000|2021-06-09 13:08:20|2541.3|2528.3|2540.86|2527.86|2543.18|2530.18|2540.75|2527.75|38
1623244110000|2021-06-09 13:08:30|2540.75|2527.75|2539.84|2526.84|2541.76|2528.76|2539.84|2526.84|37
1623244120000|2021-06-09 13:08:40|2539.8|2526.8|2539.09|2526.09|2540.89|2527.89|2539.09|2526.09|32
1623244130000|2021-06-09 13:08:50|2539.02|2526.02|2538.55|2525.55|2539.7|2526.7|2538.05|2525.05|40
1623244140000|2021-06-09 13:09:00|2538.7|2525.7|2538.36|2525.36|2539.85|2526.85|2537.52|2524.52|36
1623244150000|2021-06-09 13:09:10|2538.25|2525.25|2538.87|2525.87|2539.21|2526.21|2537.31|2524.31|36
1623244160000|2021-06-09 13:09:20|2538.91|2525.91|2538.47|2525.47|2539|2526|2538.23|2525.23|34
1623244170000|2021-06-09 13:09:30|2538.48|2525.48|2538.41|2525.41|2539.05|2526.05|2537.72|2524.72|37
1623244180000|2021-06-09 13:09:40|2538.5|2525.5|2538.22|2525.22|2538.64|2525.64|2537.56|2524.56|27
1623244190000|2021-06-09 13:09:50|2538.29|2525.29|2538.79|2525.79|2539.17|2526.17|2537.78|2524.78|32
1623244200000|2021-06-09 13:10:00|2538.59|2525.59|2537.94|2524.94|2538.87|2525.87|2537.31|2524.31|32
1623244210000|2021-06-09 13:10:10|2537.93|2524.93|2537.96|2524.96|2538.06|2525.06|2536.97|2523.97|33
1623244220000|2021-06-09 13:10:20|2538.2|2525.2|2536.08|2523.08|2538.29|2525.29|2536.08|2523.08|29
1623244230000|2021-06-09 13:10:30|2535.83|2522.83|2537.46|2524.46|2538.77|2525.77|2535.83|2522.83|33
1623244240000|2021-06-09 13:10:40|2537.61|2524.61|2540.4|2527.4|2540.79|2527.79|2537.61|2524.61|26
1623244250000|2021-06-09 13:10:50|2540.26|2527.26|2540.47|2527.47|2541.04|2528.04|2540.02|2527.02|32
1623244260000|2021-06-09 13:11:00|2540.41|2527.41|2542.05|2529.05|2542.05|2529.05|2540.27|2527.27|28
1623244270000|2021-06-09 13:11:10|2542.03|2529.03|2542.5|2529.5|2542.78|2529.78|2541.68|2528.68|36
1623244280000|2021-06-09 13:11:20|2542.52|2529.52|2541.23|2528.23|2543.05|2530.05|2541.03|2528.03|32
1623244290000|2021-06-09 13:11:30|2541.38|2528.38|2542.16|2529.16|2542.19|2529.19|2541.26|2528.26|30
1623244300000|2021-06-09 13:11:40|2542.43|2529.43|2541.31|2528.31|2542.47|2529.47|2541.22|2528.22|29
1623244310000|2021-06-09 13:11:50|2541.78|2528.78|2542.58|2529.58|2542.84|2529.84|2541.71|2528.71|27
1623244320000|2021-06-09 13:12:00|2542.53|2529.53|2543.33|2530.33|2543.9|2530.9|2542.3|2529.3|26
1623244330000|2021-06-09 13:12:10|2542.86|2529.86|2542.16|2529.16|2543.11|2530.11|2542.02|2529.02|34
1623244340000|2021-06-09 13:12:20|2542.15|2529.15|2542.86|2529.86|2543.58|2530.58|2542.05|2529.05|36
1623244350000|2021-06-09 13:12:30|2543.12|2530.12|2542.97|2529.97|2543.7|2530.7|2542.89|2529.89|35
1623244360000|2021-06-09 13:12:40|2542.83|2529.83|2542.33|2529.33|2544.05|2531.05|2542.33|2529.33|34
1623244370000|2021-06-09 13:12:50|2542.23|2529.23|2543.02|2530.02|2543.34|2530.34|2541.8|2528.8|33
1623244380000|2021-06-09 13:13:00|2543.17|2530.17|2542.94|2529.94|2543.58|2530.58|2542.81|2529.81|33
1623244390000|2021-06-09 13:13:10|2542.92|2529.92|2542.45|2529.45|2543.56|2530.56|2541|2528|36
1623244400000|2021-06-09 13:13:20|2542.37|2529.37|2542.22|2529.22|2542.37|2529.37|2541.36|2528.36|37
1623244410000|2021-06-09 13:13:30|2542.25|2529.25|2542.01|2529.01|2542.44|2529.44|2541.61|2528.61|34
1623244420000|2021-06-09 13:13:40|2541.77|2528.77|2541.88|2528.88|2542.39|2529.39|2541.4|2528.4|31
1623244430000|2021-06-09 13:13:50|2541.89|2528.89|2542.13|2529.13|2542.31|2529.31|2541.69|2528.69|33
1623244440000|2021-06-09 13:14:00|2542.11|2529.11|2544.26|2531.26|2545.18|2532.18|2541.95|2528.95|37
1623244450000|2021-06-09 13:14:10|2544.22|2531.22|2544.63|2531.63|2545.99|2532.99|2543.92|2530.92|35
1623244460000|2021-06-09 13:14:20|2544.65|2531.65|2549.63|2536.63|2549.64|2536.64|2543.98|2530.98|36
1623244470000|2021-06-09 13:14:30|2549.49|2536.49|2553.25|2540.25|2553.5|2540.5|2549.49|2536.49|39
1623244480000|2021-06-09 13:14:40|2552.55|2539.55|2553.2|2540.2|2554.54|2541.54|2551.48|2538.48|38
1623244490000|2021-06-09 13:14:50|2553.9|2540.9|2553.31|2540.31|2554.2|2541.2|2552.09|2539.09|36
1623244500000|2021-06-09 13:15:00|2553.08|2540.08|2550.28|2537.28|2553.08|2540.08|2550.28|2537.28|35
1623244510000|2021-06-09 13:15:10|2550.07|2537.07|2548.72|2535.72|2550.89|2537.89|2548.51|2535.51|37
1623244520000|2021-06-09 13:15:20|2549.05|2536.05|2549.55|2536.55|2549.55|2536.55|2548|2535|32
1623244530000|2021-06-09 13:15:30|2549.41|2536.41|2551.68|2538.68|2552.15|2539.15|2549.03|2536.03|31
1623244540000|2021-06-09 13:15:40|2552.12|2539.12|2553.57|2540.57|2554.42|2541.42|2552.12|2539.12|39
1623244550000|2021-06-09 13:15:50|2553.59|2540.59|2552.59|2539.59|2553.59|2540.59|2551.99|2538.99|40
1623244560000|2021-06-09 13:16:00|2552.52|2539.52|2554.59|2541.59|2555.9|2542.9|2552.52|2539.52|37
1623244570000|2021-06-09 13:16:10|2554.66|2541.66|2553.89|2540.89|2555.21|2542.21|2553.89|2540.89|38
1623244580000|2021-06-09 13:16:20|2553.55|2540.55|2554.32|2541.32|2554.32|2541.32|2552.45|2539.45|39
1623244590000|2021-06-09 13:16:30|2553.74|2540.74|2553.33|2540.33|2554.69|2541.69|2553.27|2540.27|34
1623244600000|2021-06-09 13:16:40|2553.3|2540.3|2553.32|2540.32|2553.59|2540.59|2552.91|2539.91|39
1623244610000|2021-06-09 13:16:50|2553.19|2540.19|2552.38|2539.38|2553.19|2540.19|2552.13|2539.13|38
1623244620000|2021-06-09 13:17:00|2552.32|2539.32|2553.69|2540.69|2553.74|2540.74|2551.99|2538.99|37
1623244630000|2021-06-09 13:17:10|2553.75|2540.75|2552.51|2539.51|2554.2|2541.2|2552.3|2539.3|34
1623244640000|2021-06-09 13:17:20|2552.62|2539.62|2552.56|2539.56|2553.33|2540.33|2552.37|2539.37|38
1623244650000|2021-06-09 13:17:30|2552.47|2539.47|2551.34|2538.34|2553.25|2540.25|2551.34|2538.34|37
1623244660000|2021-06-09 13:17:40|2551.13|2538.13|2548.45|2535.45|2551.41|2538.41|2548.33|2535.33|36
1623244670000|2021-06-09 13:17:50|2548.37|2535.37|2547.09|2534.09|2548.46|2535.46|2546.93|2533.93|37
1623244680000|2021-06-09 13:18:00|2547.19|2534.19|2546.31|2533.31|2547.46|2534.46|2546.3|2533.3|36
1623244690000|2021-06-09 13:18:10|2546.16|2533.16|2545.86|2532.86|2546.45|2533.45|2544.23|2531.23|39
1623244700000|2021-06-09 13:18:20|2545.69|2532.69|2547.49|2534.49|2548.01|2535.01|2545.32|2532.32|38
1623244710000|2021-06-09 13:18:30|2547.75|2534.75|2546.44|2533.44|2547.89|2534.89|2546.43|2533.43|37
1623244720000|2021-06-09 13:18:40|2546.5|2533.5|2545.64|2532.64|2546.8|2533.8|2545.47|2532.47|38
1623244730000|2021-06-09 13:18:50|2545.61|2532.61|2545.91|2532.91|2546.11|2533.11|2545.37|2532.37|34
1623244740000|2021-06-09 13:19:00|2545.92|2532.92|2545.36|2532.36|2545.92|2532.92|2545.02|2532.02|26
1623244750000|2021-06-09 13:19:10|2545.32|2532.32|2544.79|2531.79|2545.68|2532.68|2544.73|2531.73|28
1623244760000|2021-06-09 13:19:20|2544.64|2531.64|2545.27|2532.27|2545.74|2532.74|2544.63|2531.63|33
1623244770000|2021-06-09 13:19:30|2545.3|2532.3|2545.69|2532.69|2545.92|2532.92|2545.1|2532.1|36
1623244780000|2021-06-09 13:19:40|2545.7|2532.7|2545.27|2532.27|2546.1|2533.1|2545.26|2532.26|30
1623244790000|2021-06-09 13:19:50|2545.45|2532.45|2545.97|2532.97|2546.08|2533.08|2545.41|2532.41|31
1623244800000|2021-06-09 13:20:00|2545.98|2532.98|2546.3|2533.3|2546.44|2533.44|2545.47|2532.47|30
1623244810000|2021-06-09 13:20:10|2546.14|2533.14|2547.61|2534.61|2547.7|2534.7|2546|2533|36
1623244820000|2021-06-09 13:20:20|2547.62|2534.62|2548.1|2535.1|2548.7|2535.7|2546.84|2533.84|32
1623244830000|2021-06-09 13:20:30|2548.12|2535.12|2544.94|2531.94|2548.25|2535.25|2544.94|2531.94|38
1623244840000|2021-06-09 13:20:40|2544.37|2531.37|2542.91|2529.91|2544.71|2531.71|2542.65|2529.65|31
1623244850000|2021-06-09 13:20:50|2542.95|2529.95|2544.03|2531.03|2544.03|2531.03|2542.69|2529.69|36
1623244860000|2021-06-09 13:21:00|2543.9|2530.9|2541.97|2528.97|2544.93|2531.93|2541.97|2528.97|30
1623244870000|2021-06-09 13:21:10|2541.94|2528.94|2542.02|2529.02|2543.13|2530.13|2541.04|2528.04|35
1623244880000|2021-06-09 13:21:20|2542.03|2529.03|2539.59|2526.59|2542.42|2529.42|2539.45|2526.45|26
1623244890000|2021-06-09 13:21:30|2539.87|2526.87|2538.96|2525.96|2539.87|2526.87|2538.08|2525.08|37
1623244900000|2021-06-09 13:21:40|2538.98|2525.98|2540.6|2527.6|2540.77|2527.77|2538.27|2525.27|39
1623244910000|2021-06-09 13:21:50|2540.76|2527.76|2539.95|2526.95|2540.77|2527.77|2539.56|2526.56|37
1623244920000|2021-06-09 13:22:00|2540.01|2527.01|2540.93|2527.93|2540.96|2527.96|2540.01|2527.01|36
1623244930000|2021-06-09 13:22:10|2540.8|2527.8|2541.87|2528.87|2541.93|2528.93|2540.74|2527.74|27
1623244940000|2021-06-09 13:22:20|2542.01|2529.01|2540.56|2527.56|2542.01|2529.01|2540.3|2527.3|33
1623244950000|2021-06-09 13:22:30|2540.69|2527.69|2541.69|2528.69|2542.27|2529.27|2540.69|2527.69|32
1623244960000|2021-06-09 13:22:40|2541.7|2528.7|2541.61|2528.61|2542.1|2529.1|2541.02|2528.02|37
1623244970000|2021-06-09 13:22:50|2542.19|2529.19|2542.58|2529.58|2543.88|2530.88|2542.12|2529.12|39
1623244980000|2021-06-09 13:23:00|2542.57|2529.57|2543.56|2530.56|2544.63|2531.63|2542.55|2529.55|38
1623244990000|2021-06-09 13:23:10|2543.3|2530.3|2540.97|2527.97|2543.3|2530.3|2540.9|2527.9|32
1623245000000|2021-06-09 13:23:20|2541.11|2528.11|2540.76|2527.76|2541.39|2528.39|2540.62|2527.62|25
1623245010000|2021-06-09 13:23:30|2540.63|2527.63|2540.88|2527.88|2540.93|2527.93|2540.63|2527.63|17
1623245020000|2021-06-09 13:23:40|2540.85|2527.85|2538.86|2525.86|2540.89|2527.89|2538.86|2525.86|35
1623245030000|2021-06-09 13:23:50|2538.68|2525.68|2538.61|2525.61|2540.17|2527.17|2538.47|2525.47|36
1623245040000|2021-06-09 13:24:00|2538.67|2525.67|2538.45|2525.45|2539.5|2526.5|2538.35|2525.35|30
1623245050000|2021-06-09 13:24:10|2538.51|2525.51|2538.34|2525.34|2538.51|2525.51|2537.91|2524.91|30
1623245060000|2021-06-09 13:24:20|2538.1|2525.1|2538.26|2525.26|2538.75|2525.75|2538.07|2525.07|35
1623245070000|2021-06-09 13:24:30|2538.25|2525.25|2538.44|2525.44|2539.54|2526.54|2537.81|2524.81|38
1623245080000|2021-06-09 13:24:40|2538.27|2525.27|2537.34|2524.34|2539.04|2526.04|2537.19|2524.19|37
1623245090000|2021-06-09 13:24:50|2537.42|2524.42|2538.17|2525.17|2538.96|2525.96|2537.35|2524.35|34
1623245100000|2021-06-09 13:25:00|2538.88|2525.88|2537.45|2524.45|2539.37|2526.37|2537.45|2524.45|32
1623245110000|2021-06-09 13:25:10|2537.44|2524.44|2536.84|2523.84|2537.62|2524.62|2536.79|2523.79|36
1623245120000|2021-06-09 13:25:20|2536.83|2523.83|2538.24|2525.24|2538.32|2525.32|2536.83|2523.83|33
1623245130000|2021-06-09 13:25:30|2537.94|2524.94|2538.13|2525.13|2538.52|2525.52|2537.89|2524.89|32
1623245140000|2021-06-09 13:25:40|2538.09|2525.09|2539.42|2526.42|2539.47|2526.47|2537.99|2524.99|32
1623245150000|2021-06-09 13:25:50|2539.23|2526.23|2540.59|2527.59|2540.59|2527.59|2539.13|2526.13|35
1623245160000|2021-06-09 13:26:00|2540.58|2527.58|2539.6|2526.6|2540.63|2527.63|2539.5|2526.5|35
1623245170000|2021-06-09 13:26:10|2539.48|2526.48|2540.64|2527.64|2540.91|2527.91|2539.42|2526.42|38
1623245180000|2021-06-09 13:26:20|2540.65|2527.65|2542.45|2529.45|2542.45|2529.45|2540.64|2527.64|33
1623245190000|2021-06-09 13:26:30|2542.41|2529.41|2542.48|2529.48|2543.94|2530.94|2542.1|2529.1|34
1623245200000|2021-06-09 13:26:40|2542.58|2529.58|2543.24|2530.24|2543.41|2530.41|2541.66|2528.66|27
1623245210000|2021-06-09 13:26:50|2543.13|2530.13|2545.19|2532.19|2545.19|2532.19|2543.13|2530.13|22
1623245220000|2021-06-09 13:27:00|2544.7|2531.7|2542.33|2529.33|2545.06|2532.06|2542.33|2529.33|27
1623245230000|2021-06-09 13:27:10|2542.78|2529.78|2542.13|2529.13|2543.24|2530.24|2541.88|2528.88|27
1623245240000|2021-06-09 13:27:20|2542.2|2529.2|2543.19|2530.19|2543.78|2530.78|2542.08|2529.08|24
1623245250000|2021-06-09 13:27:30|2543.24|2530.24|2542.19|2529.19|2543.61|2530.61|2541.71|2528.71|25
1623245260000|2021-06-09 13:27:40|2542.24|2529.24|2542.11|2529.11|2543.2|2530.2|2541.07|2528.07|18
1623245270000|2021-06-09 13:27:50|2542.7|2529.7|2542.68|2529.68|2544.44|2531.44|2541.78|2528.78|27
1623245280000|2021-06-09 13:28:00|2542.74|2529.74|2542.72|2529.72|2543.15|2530.15|2541.85|2528.85|20
1623245290000|2021-06-09 13:28:10|2542.43|2529.43|2543.01|2530.01|2543.76|2530.76|2541.97|2528.97|19
1623245300000|2021-06-09 13:28:20|2543|2530|2544.4|2531.4|2544.7|2531.7|2543|2530|25
1623245310000|2021-06-09 13:28:30|2544.5|2531.5|2542.86|2529.86|2544.5|2531.5|2542.86|2529.86|22
1623245320000|2021-06-09 13:28:40|2542.85|2529.85|2542.62|2529.62|2543.1|2530.1|2542.57|2529.57|17
1623245330000|2021-06-09 13:28:50|2542.45|2529.45|2541.74|2528.74|2542.76|2529.76|2541.6|2528.6|27
1623245340000|2021-06-09 13:29:00|2541.4|2528.4|2542.26|2529.26|2542.59|2529.59|2541.2|2528.2|26
1623245350000|2021-06-09 13:29:10|2542.06|2529.06|2542.89|2529.89|2543.72|2530.72|2542.06|2529.06|24
1623245360000|2021-06-09 13:29:20|2542.68|2529.68|2542.19|2529.19|2542.68|2529.68|2541.64|2528.64|25
1623245370000|2021-06-09 13:29:30|2542.39|2529.39|2542.11|2529.11|2542.82|2529.82|2542.11|2529.11|26
1623245380000|2021-06-09 13:29:40|2542.12|2529.12|2541.5|2528.5|2542.69|2529.69|2541.39|2528.39|20
1623245390000|2021-06-09 13:29:50|2541.41|2528.41|2541.52|2528.52|2541.59|2528.59|2541.14|2528.14|23
1623245400000|2021-06-09 13:30:00|2541.5|2528.5|2541.28|2528.28|2542.45|2529.45|2541.17|2528.17|22
1623245410000|2021-06-09 13:30:10|2541.14|2528.14|2539.09|2526.09|2541.14|2528.14|2538.96|2525.96|19
1623245420000|2021-06-09 13:30:20|2539.76|2526.76|2540.81|2527.81|2541.02|2528.02|2538.24|2525.24|26
1623245430000|2021-06-09 13:30:30|2540.71|2527.71|2539.88|2526.88|2541.07|2528.07|2539.88|2526.88|27
1623245440000|2021-06-09 13:30:40|2540.23|2527.23|2540.1|2527.1|2540.62|2527.62|2540.09|2527.09|15
1623245450000|2021-06-09 13:30:50|2540.24|2527.24|2542.93|2529.93|2543.1|2530.1|2540.24|2527.24|27
1623245460000|2021-06-09 13:31:00|2542.55|2529.55|2543.33|2530.33|2543.63|2530.63|2542.37|2529.37|24
1623245470000|2021-06-09 13:31:10|2543.86|2530.86|2546.06|2533.06|2546.13|2533.13|2543.84|2530.84|26
1623245480000|2021-06-09 13:31:20|2545.98|2532.98|2545.94|2532.94|2546.32|2533.32|2544.8|2531.8|27
1623245490000|2021-06-09 13:31:30|2546.28|2533.28|2547.28|2534.28|2547.4|2534.4|2545.46|2532.46|27
1623245500000|2021-06-09 13:31:40|2547.44|2534.44|2547.21|2534.21|2547.46|2534.46|2546.68|2533.68|29
1623245510000|2021-06-09 13:31:50|2547.1|2534.1|2546.73|2533.73|2547.34|2534.34|2546.27|2533.27|23
1623245520000|2021-06-09 13:32:00|2546.52|2533.52|2545.26|2532.26|2546.58|2533.58|2544.75|2531.75|23
1623245530000|2021-06-09 13:32:10|2545.03|2532.03|2544.05|2531.05|2545.47|2532.47|2544.05|2531.05|20
1623245540000|2021-06-09 13:32:20|2544.03|2531.03|2542.56|2529.56|2544.03|2531.03|2542.44|2529.44|25
1623245550000|2021-06-09 13:32:30|2542.64|2529.64|2542.64|2529.64|2543.01|2530.01|2542.37|2529.37|22
1623245560000|2021-06-09 13:32:40|2542.63|2529.63|2541.81|2528.81|2543|2530|2541.69|2528.69|27
1623245570000|2021-06-09 13:32:50|2540.36|2527.36|2538.44|2525.44|2541.46|2528.46|2538.44|2525.44|25
1623245580000|2021-06-09 13:33:00|2538.34|2525.34|2538.13|2525.13|2539.53|2526.53|2537.74|2524.74|29
1623245590000|2021-06-09 13:33:10|2537.4|2524.4|2534.55|2521.55|2537.86|2524.86|2534.52|2521.52|28
1623245600000|2021-06-09 13:33:20|2534.89|2521.89|2535.22|2522.22|2535.57|2522.57|2534.89|2521.89|27
1623245610000|2021-06-09 13:33:30|2535.33|2522.33|2535.37|2522.37|2536.21|2523.21|2534.82|2521.82|27
1623245620000|2021-06-09 13:33:40|2535.3|2522.3|2534.37|2521.37|2535.47|2522.47|2534.33|2521.33|26
1623245630000|2021-06-09 13:33:50|2534.34|2521.34|2532.97|2519.97|2534.34|2521.34|2531.23|2518.23|28
1623245640000|2021-06-09 13:34:00|2533.04|2520.04|2534.3|2521.3|2534.31|2521.31|2531.61|2518.61|29
1623245650000|2021-06-09 13:34:10|2535.08|2522.08|2532.04|2519.04|2535.13|2522.13|2532.04|2519.04|28
1623245660000|2021-06-09 13:34:20|2532.03|2519.03|2533.31|2520.31|2533.91|2520.91|2531.77|2518.77|29
1623245670000|2021-06-09 13:34:30|2533.47|2520.47|2533.37|2520.37|2533.64|2520.64|2532.46|2519.46|28
1623245680000|2021-06-09 13:34:40|2533.68|2520.68|2534.57|2521.57|2534.71|2521.71|2533.28|2520.28|25
1623245690000|2021-06-09 13:34:50|2534.58|2521.58|2534.51|2521.51|2534.99|2521.99|2533.74|2520.74|21
1623245700000|2021-06-09 13:35:00|2534.53|2521.53|2533.94|2520.94|2534.53|2521.53|2533.1|2520.1|26
1623245710000|2021-06-09 13:35:10|2534.13|2521.13|2534.6|2521.6|2534.67|2521.67|2533.58|2520.58|29
1623245720000|2021-06-09 13:35:20|2534.45|2521.45|2532.47|2519.47|2534.55|2521.55|2532.43|2519.43|28
1623245730000|2021-06-09 13:35:30|2532.63|2519.63|2532.34|2519.34|2532.95|2519.95|2532.16|2519.16|27
1623245740000|2021-06-09 13:35:40|2532.3|2519.3|2532.92|2519.92|2533.16|2520.16|2532.04|2519.04|28
1623245750000|2021-06-09 13:35:50|2533.01|2520.01|2532.97|2519.97|2533.89|2520.89|2532.7|2519.7|24
1623245760000|2021-06-09 13:36:00|2532.93|2519.93|2532.96|2519.96|2533.17|2520.17|2532.2|2519.2|26
1623245770000|2021-06-09 13:36:10|2532.94|2519.94|2533.16|2520.16|2533.51|2520.51|2532.15|2519.15|28
1623245780000|2021-06-09 13:36:20|2533.25|2520.25|2533.67|2520.67|2533.67|2520.67|2533.2|2520.2|24
1623245790000|2021-06-09 13:36:30|2533.74|2520.74|2533.94|2520.94|2534.51|2521.51|2533.54|2520.54|24
1623245800000|2021-06-09 13:36:40|2533.82|2520.82|2532.78|2519.78|2534.07|2521.07|2532.57|2519.57|25
1623245810000|2021-06-09 13:36:50|2532.6|2519.6|2532.39|2519.39|2532.97|2519.97|2532.25|2519.25|26
1623245820000|2021-06-09 13:37:00|2532.38|2519.38|2530.24|2517.24|2532.38|2519.38|2529.45|2516.45|25
1623245830000|2021-06-09 13:37:10|2530.32|2517.32|2530.16|2517.16|2530.98|2517.98|2530.02|2517.02|24
1623245840000|2021-06-09 13:37:20|2530.71|2517.71|2527.48|2514.48|2530.71|2517.71|2527.26|2514.26|26
1623245850000|2021-06-09 13:37:30|2527.67|2514.67|2525.94|2512.94|2527.67|2514.67|2524.71|2511.71|25
1623245860000|2021-06-09 13:37:40|2525.65|2512.65|2526.59|2513.59|2526.83|2513.83|2525.39|2512.39|27
1623245870000|2021-06-09 13:37:50|2526.75|2513.75|2527.45|2514.45|2528.48|2515.48|2526.61|2513.61|27
1623245880000|2021-06-09 13:38:00|2528.26|2515.26|2528.98|2515.98|2528.98|2515.98|2527.82|2514.82|27
1623245890000|2021-06-09 13:38:10|2528.93|2515.93|2526.3|2513.3|2528.93|2515.93|2526.3|2513.3|25
1623245900000|2021-06-09 13:38:20|2526.05|2513.05|2526.65|2513.65|2526.65|2513.65|2525.47|2512.47|20
1623245910000|2021-06-09 13:38:30|2526.67|2513.67|2526.23|2513.23|2527.44|2514.44|2526.23|2513.23|25
1623245920000|2021-06-09 13:38:40|2526.33|2513.33|2525.06|2512.06|2526.35|2513.35|2524.62|2511.62|24
1623245930000|2021-06-09 13:38:50|2525.05|2512.05|2522.35|2509.35|2525.05|2512.05|2522.35|2509.35|27
1623245940000|2021-06-09 13:39:00|2522.68|2509.68|2522.4|2509.4|2524.2|2511.2|2522.35|2509.35|26
1623245950000|2021-06-09 13:39:10|2522.31|2509.31|2524.2|2511.2|2524.2|2511.2|2522.31|2509.31|28
1623245960000|2021-06-09 13:39:20|2524.27|2511.27|2526.05|2513.05|2526.09|2513.09|2524.14|2511.14|23
1623245970000|2021-06-09 13:39:30|2527.07|2514.07|2525.7|2512.7|2527.62|2514.62|2525.7|2512.7|27
1623245980000|2021-06-09 13:39:40|2526.18|2513.18|2525.89|2512.89|2526.97|2513.97|2525.89|2512.89|27
1623245990000|2021-06-09 13:39:50|2526|2513|2525.91|2512.91|2526.11|2513.11|2525.73|2512.73|26
1623246000000|2021-06-09 13:40:00|2525.9|2512.9|2528.17|2515.17|2528.6|2515.6|2525.73|2512.73|27
1623246010000|2021-06-09 13:40:10|2528.13|2515.13|2528.17|2515.17|2528.72|2515.72|2527.92|2514.92|25
1623246020000|2021-06-09 13:40:20|2527.97|2514.97|2528.26|2515.26|2528.4|2515.4|2527.09|2514.09|22
1623246030000|2021-06-09 13:40:30|2528.45|2515.45|2528.07|2515.07|2528.49|2515.49|2527.71|2514.71|26
1623246040000|2021-06-09 13:40:40|2528.11|2515.11|2528.42|2515.42|2528.6|2515.6|2527.7|2514.7|25
1623246050000|2021-06-09 13:40:50|2528.44|2515.44|2528.8|2515.8|2529.18|2516.18|2527.91|2514.91|23
1623246060000|2021-06-09 13:41:00|2528.98|2515.98|2528.65|2515.65|2530.77|2517.77|2528.64|2515.64|28
1623246070000|2021-06-09 13:41:10|2528.57|2515.57|2528.25|2515.25|2528.66|2515.66|2528.19|2515.19|23
1623246080000|2021-06-09 13:41:20|2528.26|2515.26|2526.1|2513.1|2528.26|2515.26|2525.8|2512.8|24
1623246090000|2021-06-09 13:41:30|2525.57|2512.57|2526.7|2513.7|2526.7|2513.7|2525.26|2512.26|21
1623246100000|2021-06-09 13:41:40|2526.97|2513.97|2528.71|2515.71|2529.17|2516.17|2526.97|2513.97|28
1623246110000|2021-06-09 13:41:50|2528.74|2515.74|2528.59|2515.59|2529.05|2516.05|2527.95|2514.95|28
1623246120000|2021-06-09 13:42:00|2528.44|2515.44|2527.11|2514.11|2528.44|2515.44|2526.91|2513.91|26
1623246130000|2021-06-09 13:42:10|2526.93|2513.93|2528.56|2515.56|2528.56|2515.56|2526.92|2513.92|24
1623246140000|2021-06-09 13:42:20|2528.57|2515.57|2529.37|2516.37|2529.54|2516.54|2528.4|2515.4|24
1623246150000|2021-06-09 13:42:30|2529.39|2516.39|2529.6|2516.6|2530.15|2517.15|2528.83|2515.83|26
1623246160000|2021-06-09 13:42:40|2529.64|2516.64|2531.53|2518.53|2531.59|2518.59|2529.53|2516.53|24
1623246170000|2021-06-09 13:42:50|2531.13|2518.13|2531.54|2518.54|2532.21|2519.21|2530.83|2517.83|26
1623246180000|2021-06-09 13:43:00|2531.46|2518.46|2534.2|2521.2|2534.2|2521.2|2531.19|2518.19|28
1623246190000|2021-06-09 13:43:10|2534.13|2521.13|2533.49|2520.49|2534.15|2521.15|2532.67|2519.67|26
1623246200000|2021-06-09 13:43:20|2533.4|2520.4|2532.47|2519.47|2534.04|2521.04|2532.38|2519.38|27
1623246210000|2021-06-09 13:43:30|2532.38|2519.38|2533.92|2520.92|2534.3|2521.3|2532.15|2519.15|28
1623246220000|2021-06-09 13:43:40|2533.9|2520.9|2534.37|2521.37|2534.97|2521.97|2533.9|2520.9|27
1623246230000|2021-06-09 13:43:50|2534.35|2521.35|2533.96|2520.96|2534.95|2521.95|2533.96|2520.96|25
1623246240000|2021-06-09 13:44:00|2533.74|2520.74|2532.4|2519.4|2534.14|2521.14|2532.4|2519.4|27
1623246250000|2021-06-09 13:44:10|2532.33|2519.33|2531.08|2518.08|2533.36|2520.36|2531.02|2518.02|28
1623246260000|2021-06-09 13:44:20|2531.06|2518.06|2531.35|2518.35|2531.73|2518.73|2530.93|2517.93|23
1623246270000|2021-06-09 13:44:30|2531.46|2518.46|2529.67|2516.67|2531.46|2518.46|2529.38|2516.38|25
1623246280000|2021-06-09 13:44:40|2529.5|2516.5|2528.9|2515.9|2529.83|2516.83|2528.4|2515.4|25
1623246290000|2021-06-09 13:44:50|2528.92|2515.92|2528.15|2515.15|2528.92|2515.92|2527.87|2514.87|26
1623246300000|2021-06-09 13:45:00|2528.18|2515.18|2529.74|2516.74|2529.74|2516.74|2527.84|2514.84|28
1623246310000|2021-06-09 13:45:10|2529.89|2516.89|2531.21|2518.21|2531.85|2518.85|2529.89|2516.89|29
1623246320000|2021-06-09 13:45:20|2531.35|2518.35|2532.21|2519.21|2532.21|2519.21|2531.32|2518.32|23
1623246330000|2021-06-09 13:45:30|2532.14|2519.14|2530.71|2517.71|2532.21|2519.21|2530.71|2517.71|24
1623246340000|2021-06-09 13:45:40|2530.7|2517.7|2530.9|2517.9|2531.21|2518.21|2529.87|2516.87|25
1623246350000|2021-06-09 13:45:50|2530.92|2517.92|2532.11|2519.11|2532.39|2519.39|2530.92|2517.92|25
1623246360000|2021-06-09 13:46:00|2532.1|2519.1|2532.75|2519.75|2532.75|2519.75|2532.1|2519.1|21
1623246370000|2021-06-09 13:46:10|2532.77|2519.77|2532.87|2519.87|2532.93|2519.93|2532.71|2519.71|16
1623246380000|2021-06-09 13:46:20|2532.83|2519.83|2531.34|2518.34|2532.83|2519.83|2530.34|2517.34|27
1623246390000|2021-06-09 13:46:30|2531.15|2518.15|2531.52|2518.52|2531.76|2518.76|2531.09|2518.09|26
1623246400000|2021-06-09 13:46:40|2531.37|2518.37|2531.33|2518.33|2531.5|2518.5|2530.26|2517.26|25
1623246410000|2021-06-09 13:46:50|2531.29|2518.29|2531.55|2518.55|2532.51|2519.51|2531.29|2518.29|27
1623246420000|2021-06-09 13:47:00|2531.56|2518.56|2532.92|2519.92|2533.01|2520.01|2531.11|2518.11|26
1623246430000|2021-06-09 13:47:10|2533|2520|2532.37|2519.37|2533.56|2520.56|2532.3|2519.3|26
1623246440000|2021-06-09 13:47:20|2532.57|2519.57|2532.68|2519.68|2532.89|2519.89|2532.46|2519.46|21
1623246450000|2021-06-09 13:47:30|2532.6|2519.6|2530.81|2517.81|2532.69|2519.69|2530.77|2517.77|25
1623246460000|2021-06-09 13:47:40|2530.93|2517.93|2530.96|2517.96|2531.49|2518.49|2530.64|2517.64|24
1623246470000|2021-06-09 13:47:50|2530.9|2517.9|2531.61|2518.61|2531.61|2518.61|2530.65|2517.65|22
1623246480000|2021-06-09 13:48:00|2531.75|2518.75|2530.84|2517.84|2531.99|2518.99|2530.6|2517.6|29
1623246490000|2021-06-09 13:48:10|2530.64|2517.64|2531.75|2518.75|2531.83|2518.83|2530.47|2517.47|25
1623246500000|2021-06-09 13:48:20|2531.73|2518.73|2532.55|2519.55|2532.55|2519.55|2531.34|2518.34|23
1623246510000|2021-06-09 13:48:30|2532.17|2519.17|2531.6|2518.6|2532.41|2519.41|2531.26|2518.26|22
1623246520000|2021-06-09 13:48:40|2531.48|2518.48|2532.38|2519.38|2532.83|2519.83|2530.79|2517.79|26
1623246530000|2021-06-09 13:48:50|2532.32|2519.32|2532.08|2519.08|2532.41|2519.41|2531.46|2518.46|25
1623246540000|2021-06-09 13:49:00|2532.27|2519.27|2531.05|2518.05|2532.28|2519.28|2530.58|2517.58|26
1623246550000|2021-06-09 13:49:10|2531.04|2518.04|2530.81|2517.81|2531.76|2518.76|2530.28|2517.28|25
1623246560000|2021-06-09 13:49:20|2530.62|2517.62|2530.19|2517.19|2530.92|2517.92|2529.97|2516.97|27
1623246570000|2021-06-09 13:49:30|2530.2|2517.2|2528.01|2515.01|2530.2|2517.2|2527.88|2514.88|27
1623246580000|2021-06-09 13:49:40|2527.82|2514.82|2527.79|2514.79|2528.5|2515.5|2527.65|2514.65|26
1623246590000|2021-06-09 13:49:50|2527.33|2514.33|2527.06|2514.06|2527.44|2514.44|2526.73|2513.73|24
1623246600000|2021-06-09 13:50:00|2526.95|2513.95|2524.66|2511.66|2526.95|2513.95|2524.57|2511.57|27
1623246610000|2021-06-09 13:50:10|2524.74|2511.74|2524.56|2511.56|2524.74|2511.74|2522.93|2509.93|28
1623246620000|2021-06-09 13:50:20|2524.47|2511.47|2523.2|2510.2|2524.62|2511.62|2522.61|2509.61|26
1623246630000|2021-06-09 13:50:30|2523.02|2510.02|2523.89|2510.89|2524.04|2511.04|2522.85|2509.85|25
1623246640000|2021-06-09 13:50:40|2524.32|2511.32|2524.84|2511.84|2524.86|2511.86|2524.29|2511.29|27
1623246650000|2021-06-09 13:50:50|2524.85|2511.85|2525.56|2512.56|2525.56|2512.56|2524.85|2511.85|26
1623246660000|2021-06-09 13:51:00|2525.55|2512.55|2525.66|2512.66|2525.66|2512.66|2525.18|2512.18|22
1623246670000|2021-06-09 13:51:10|2526.21|2513.21|2528.54|2515.54|2528.54|2515.54|2526.21|2513.21|26
1623246680000|2021-06-09 13:51:20|2528.75|2515.75|2528.11|2515.11|2528.77|2515.77|2527.87|2514.87|24
1623246690000|2021-06-09 13:51:30|2528.33|2515.33|2529.2|2516.2|2529.28|2516.28|2528.13|2515.13|21
1623246700000|2021-06-09 13:51:40|2529.08|2516.08|2530.11|2517.11|2530.88|2517.88|2528.76|2515.76|25
1623246710000|2021-06-09 13:51:50|2530.14|2517.14|2529.48|2516.48|2530.14|2517.14|2529.19|2516.19|26
1623246720000|2021-06-09 13:52:00|2529.49|2516.49|2529.46|2516.46|2529.52|2516.52|2529.01|2516.01|25
1623246730000|2021-06-09 13:52:10|2529.52|2516.52|2530.1|2517.1|2530.62|2517.62|2529.11|2516.11|26
1623246740000|2021-06-09 13:52:20|2530.24|2517.24|2530.33|2517.33|2531.01|2518.01|2530.02|2517.02|22
1623246750000|2021-06-09 13:52:30|2530.5|2517.5|2530.14|2517.14|2530.58|2517.58|2530.01|2517.01|26
1623246760000|2021-06-09 13:52:40|2530.22|2517.22|2530.38|2517.38|2531.4|2518.4|2529.61|2516.61|26
1623246770000|2021-06-09 13:52:50|2530.37|2517.37|2530.49|2517.49|2531.03|2518.03|2529.89|2516.89|27
1623246780000|2021-06-09 13:53:00|2530.69|2517.69|2531.07|2518.07|2531.46|2518.46|2530.03|2517.03|24
1623246790000|2021-06-09 13:53:10|2530.66|2517.66|2531.45|2518.45|2531.76|2518.76|2530.34|2517.34|25
1623246800000|2021-06-09 13:53:20|2531|2518|2531.23|2518.23|2531.23|2518.23|2530.29|2517.29|25
1623246810000|2021-06-09 13:53:30|2531.49|2518.49|2531.55|2518.55|2531.63|2518.63|2530.81|2517.81|24
1623246820000|2021-06-09 13:53:40|2530.99|2517.99|2530.71|2517.71|2531.49|2518.49|2529.93|2516.93|26
1623246830000|2021-06-09 13:53:50|2530.68|2517.68|2530.5|2517.5|2530.95|2517.95|2529.99|2516.99|26
1623246840000|2021-06-09 13:54:00|2530.53|2517.53|2530.03|2517.03|2530.55|2517.55|2529.08|2516.08|24
1623246850000|2021-06-09 13:54:10|2529.64|2516.64|2531.53|2518.53|2531.53|2518.53|2529.19|2516.19|21
1623246860000|2021-06-09 13:54:20|2531.27|2518.27|2530.26|2517.26|2531.27|2518.27|2530.19|2517.19|23
1623246870000|2021-06-09 13:54:30|2529.96|2516.96|2530.08|2517.08|2530.18|2517.18|2529.94|2516.94|15
1623246880000|2021-06-09 13:54:40|2530.09|2517.09|2529.88|2516.88|2530.64|2517.64|2529.88|2516.88|17
1623246890000|2021-06-09 13:54:50|2530|2517|2529.21|2516.21|2530|2517|2529.19|2516.19|26
1623246900000|2021-06-09 13:55:00|2529.2|2516.2|2530.88|2517.88|2530.89|2517.89|2528.91|2515.91|35
1623246910000|2021-06-09 13:55:10|2531.1|2518.1|2528.72|2515.72|2531.1|2518.1|2528.4|2515.4|36
1623246920000|2021-06-09 13:55:20|2528.77|2515.77|2530.89|2517.89|2531.06|2518.06|2528.52|2515.52|36
1623246930000|2021-06-09 13:55:30|2530.77|2517.77|2531.35|2518.35|2531.71|2518.71|2530.77|2517.77|30
1623246940000|2021-06-09 13:55:40|2531.75|2518.75|2531.85|2518.85|2532.22|2519.22|2530.72|2517.72|28
1623246950000|2021-06-09 13:55:50|2531.84|2518.84|2531.92|2518.92|2532.34|2519.34|2531|2518|27
1623246960000|2021-06-09 13:56:00|2532.06|2519.06|2532.62|2519.62|2533.2|2520.2|2531.89|2518.89|33
1623246970000|2021-06-09 13:56:10|2532.69|2519.69|2533.04|2520.04|2533.04|2520.04|2532.57|2519.57|26
1623246980000|2021-06-09 13:56:20|2533.06|2520.06|2535.4|2522.4|2535.54|2522.54|2532.82|2519.82|31
1623246990000|2021-06-09 13:56:30|2535.37|2522.37|2534.48|2521.48|2535.57|2522.57|2534.11|2521.11|36
1623247000000|2021-06-09 13:56:40|2535.04|2522.04|2537.15|2524.15|2537.15|2524.15|2534.48|2521.48|38
1623247010000|2021-06-09 13:56:50|2535.83|2522.83|2534.85|2521.85|2535.9|2522.9|2534.67|2521.67|34
1623247020000|2021-06-09 13:57:00|2535.01|2522.01|2532.01|2519.01|2535.82|2522.82|2532.01|2519.01|38
1623247030000|2021-06-09 13:57:10|2532.32|2519.32|2531.69|2518.69|2533.04|2520.04|2531.35|2518.35|25
1623247040000|2021-06-09 13:57:20|2531.7|2518.7|2531.98|2518.98|2532.34|2519.34|2530.1|2517.1|33
1623247050000|2021-06-09 13:57:30|2531.87|2518.87|2531.55|2518.55|2532.19|2519.19|2531.36|2518.36|33
1623247060000|2021-06-09 13:57:40|2531.54|2518.54|2530.31|2517.31|2531.54|2518.54|2530.15|2517.15|30
1623247070000|2021-06-09 13:57:50|2530.32|2517.32|2531.54|2518.54|2531.61|2518.61|2530.32|2517.32|29
1623247080000|2021-06-09 13:58:00|2531.6|2518.6|2529.81|2516.81|2531.6|2518.6|2529.81|2516.81|34
1623247090000|2021-06-09 13:58:10|2530.01|2517.01|2529.79|2516.79|2530.23|2517.23|2529.45|2516.45|29
1623247100000|2021-06-09 13:58:20|2529.76|2516.76|2528.44|2515.44|2530.28|2517.28|2528.38|2515.38|32
1623247110000|2021-06-09 13:58:30|2528.62|2515.62|2525.93|2512.93|2528.62|2515.62|2525.57|2512.57|36
1623247120000|2021-06-09 13:58:40|2526.29|2513.29|2526.06|2513.06|2526.47|2513.47|2524.13|2511.13|36
1623247130000|2021-06-09 13:58:50|2525.98|2512.98|2525.53|2512.53|2526.65|2513.65|2525.36|2512.36|35
1623247140000|2021-06-09 13:59:00|2525.03|2512.03|2525.7|2512.7|2525.83|2512.83|2523.6|2510.6|37
1623247150000|2021-06-09 13:59:10|2526.14|2513.14|2530.03|2517.03|2530.38|2517.38|2526.08|2513.08|39
1623247160000|2021-06-09 13:59:20|2530.56|2517.56|2534.28|2521.28|2534.94|2521.94|2530.56|2517.56|38
1623247170000|2021-06-09 13:59:30|2534.29|2521.29|2532.7|2519.7|2535.38|2522.38|2532.14|2519.14|38
1623247180000|2021-06-09 13:59:40|2532.63|2519.63|2532.92|2519.92|2533.05|2520.05|2532.19|2519.19|36
1623247190000|2021-06-09 13:59:50|2532.83|2519.83|2535.07|2522.07|2535.29|2522.29|2532.82|2519.82|36
1623247200000|2021-06-09 14:00:00|2535.11|2522.11|2535.83|2522.83|2537.39|2524.39|2534.86|2521.86|37
1623247210000|2021-06-09 14:00:10|2535.85|2522.85|2532.9|2519.9|2536.09|2523.09|2532.9|2519.9|37
1623247220000|2021-06-09 14:00:20|2533.4|2520.4|2534.32|2521.32|2534.96|2521.96|2533.01|2520.01|38
1623247230000|2021-06-09 14:00:30|2534.65|2521.65|2535.32|2522.32|2535.35|2522.35|2534.25|2521.25|34
1623247240000|2021-06-09 14:00:40|2535.31|2522.31|2533.35|2520.35|2535.69|2522.69|2533.04|2520.04|36
1623247250000|2021-06-09 14:00:50|2533.26|2520.26|2532.39|2519.39|2533.67|2520.67|2532.23|2519.23|38
1623247260000|2021-06-09 14:01:00|2532.41|2519.41|2532.19|2519.19|2532.59|2519.59|2531.78|2518.78|38
1623247270000|2021-06-09 14:01:10|2532.05|2519.05|2532.31|2519.31|2532.95|2519.95|2531.96|2518.96|32
1623247280000|2021-06-09 14:01:20|2532.04|2519.04|2531.64|2518.64|2532.81|2519.81|2531.64|2518.64|35
1623247290000|2021-06-09 14:01:30|2531.62|2518.62|2534.07|2521.07|2534.07|2521.07|2531.62|2518.62|34
1623247300000|2021-06-09 14:01:40|2533.77|2520.77|2536.51|2523.51|2536.51|2523.51|2533.44|2520.44|38
1623247310000|2021-06-09 14:01:50|2536.05|2523.05|2537.23|2524.23|2537.81|2524.81|2536.05|2523.05|39
1623247320000|2021-06-09 14:02:00|2537.24|2524.24|2537.34|2524.34|2537.89|2524.89|2537.1|2524.1|37
1623247330000|2021-06-09 14:02:10|2537.21|2524.21|2536.91|2523.91|2537.6|2524.6|2536.16|2523.16|37
1623247340000|2021-06-09 14:02:20|2536.59|2523.59|2538.31|2525.31|2538.75|2525.75|2535.71|2522.71|35
1623247350000|2021-06-09 14:02:30|2538.34|2525.34|2540.16|2527.16|2540.61|2527.61|2538.31|2525.31|37
1623247360000|2021-06-09 14:02:40|2540.41|2527.41|2538.73|2525.73|2540.41|2527.41|2538.05|2525.05|38
1623247370000|2021-06-09 14:02:50|2538.77|2525.77|2536.62|2523.62|2538.78|2525.78|2536.45|2523.45|35
1623247380000|2021-06-09 14:03:00|2537.09|2524.09|2535.22|2522.22|2537.09|2524.09|2534.9|2521.9|35
1623247390000|2021-06-09 14:03:10|2535.5|2522.5|2537.33|2524.33|2537.52|2524.52|2534.92|2521.92|36
1623247400000|2021-06-09 14:03:20|2537.23|2524.23|2537.6|2524.6|2537.64|2524.64|2535.62|2522.62|34
1623247410000|2021-06-09 14:03:30|2537.72|2524.72|2538.55|2525.55|2538.78|2525.78|2537.56|2524.56|34
1623247420000|2021-06-09 14:03:40|2538.49|2525.49|2539.48|2526.48|2540.24|2527.24|2538.31|2525.31|33
1623247430000|2021-06-09 14:03:50|2539.47|2526.47|2538.97|2525.97|2540.83|2527.83|2538.92|2525.92|33
1623247440000|2021-06-09 14:04:00|2539.07|2526.07|2540.71|2527.71|2541.01|2528.01|2539.07|2526.07|38
1623247450000|2021-06-09 14:04:10|2540.32|2527.32|2540.73|2527.73|2541.12|2528.12|2540.32|2527.32|29
1623247460000|2021-06-09 14:04:20|2540.52|2527.52|2542.26|2529.26|2542.42|2529.42|2540.52|2527.52|37
1623247470000|2021-06-09 14:04:30|2542.17|2529.17|2542.43|2529.43|2542.48|2529.48|2541.05|2528.05|29
1623247480000|2021-06-09 14:04:40|2542.26|2529.26|2544.35|2531.35|2544.54|2531.54|2542.19|2529.19|34
1623247490000|2021-06-09 14:04:50|2544.62|2531.62|2544.38|2531.38|2544.95|2531.95|2543.71|2530.71|38
1623247500000|2021-06-09 14:05:00|2544.29|2531.29|2543.99|2530.99|2544.6|2531.6|2543.46|2530.46|33
1623247510000|2021-06-09 14:05:10|2544.16|2531.16|2546.77|2533.77|2546.92|2533.92|2543.99|2530.99|37
1623247520000|2021-06-09 14:05:20|2546.82|2533.82|2546.09|2533.09|2546.82|2533.82|2545.12|2532.12|35
1623247530000|2021-06-09 14:05:30|2546.21|2533.21|2546.91|2533.91|2547.38|2534.38|2546.21|2533.21|36
1623247540000|2021-06-09 14:05:40|2546.93|2533.93|2547.39|2534.39|2547.51|2534.51|2546.77|2533.77|38
1623247550000|2021-06-09 14:05:50|2547.49|2534.49|2547.58|2534.58|2548.43|2535.43|2547.38|2534.38|39
1623247560000|2021-06-09 14:06:00|2547.34|2534.34|2548.6|2535.6|2548.62|2535.62|2547.34|2534.34|28
1623247570000|2021-06-09 14:06:10|2548.07|2535.07|2547.46|2534.46|2548.61|2535.61|2546.74|2533.74|37
1623247580000|2021-06-09 14:06:20|2547.45|2534.45|2547.87|2534.87|2548.21|2535.21|2547.03|2534.03|30
1623247590000|2021-06-09 14:06:30|2547.69|2534.69|2548.03|2535.03|2548.44|2535.44|2547.65|2534.65|34
1623247600000|2021-06-09 14:06:40|2548.26|2535.26|2547.32|2534.32|2549.02|2536.02|2547.32|2534.32|38
1623247610000|2021-06-09 14:06:50|2547.39|2534.39|2547.77|2534.77|2548.44|2535.44|2547.3|2534.3|35
1623247620000|2021-06-09 14:07:00|2547.76|2534.76|2547.39|2534.39|2548.01|2535.01|2547.27|2534.27|29
1623247630000|2021-06-09 14:07:10|2547.38|2534.38|2547.84|2534.84|2548.23|2535.23|2547.31|2534.31|36
1623247640000|2021-06-09 14:07:20|2547.37|2534.37|2549.1|2536.1|2549.27|2536.27|2547.37|2534.37|38
1623247650000|2021-06-09 14:07:30|2549.14|2536.14|2549.86|2536.86|2550.19|2537.19|2548.48|2535.48|32
1623247660000|2021-06-09 14:07:40|2550.61|2537.61|2551.66|2538.66|2551.66|2538.66|2550.03|2537.03|39
1623247670000|2021-06-09 14:07:50|2551.19|2538.19|2550.69|2537.69|2552.89|2539.89|2550.69|2537.69|38
1623247680000|2021-06-09 14:08:00|2551.44|2538.44|2549.57|2536.57|2551.75|2538.75|2549.57|2536.57|37
1623247690000|2021-06-09 14:08:10|2549.81|2536.81|2548.92|2535.92|2550.33|2537.33|2548.66|2535.66|30
1623247700000|2021-06-09 14:08:20|2549.13|2536.13|2550.42|2537.42|2550.42|2537.42|2548.41|2535.41|39
1623247710000|2021-06-09 14:08:30|2550.41|2537.41|2552.51|2539.51|2552.52|2539.52|2550.01|2537.01|37
1623247720000|2021-06-09 14:08:40|2552.69|2539.69|2553.42|2540.42|2553.83|2540.83|2551.46|2538.46|38
1623247730000|2021-06-09 14:08:50|2553.08|2540.08|2554.18|2541.18|2554.28|2541.28|2553.08|2540.08|37
1623247740000|2021-06-09 14:09:00|2554.55|2541.55|2555.39|2542.39|2555.64|2542.64|2554.32|2541.32|37
1623247750000|2021-06-09 14:09:10|2555.4|2542.4|2552.91|2539.91|2555.54|2542.54|2552.46|2539.46|33
1623247760000|2021-06-09 14:09:20|2552.73|2539.73|2553.65|2540.65|2553.97|2540.97|2552.46|2539.46|35
1623247770000|2021-06-09 14:09:30|2553.69|2540.69|2552.47|2539.47|2553.69|2540.69|2552.36|2539.36|33
1623247780000|2021-06-09 14:09:40|2552.69|2539.69|2555.64|2542.64|2556.49|2543.49|2552.13|2539.13|39
1623247790000|2021-06-09 14:09:50|2555.5|2542.5|2555.46|2542.46|2555.95|2542.95|2554.46|2541.46|36
1623247800000|2021-06-09 14:10:00|2555.37|2542.37|2557.12|2544.12|2557.12|2544.12|2554.56|2541.56|37
1623247810000|2021-06-09 14:10:10|2558.27|2545.27|2555.8|2542.8|2558.28|2545.28|2555.8|2542.8|32
1623247820000|2021-06-09 14:10:20|2555.59|2542.59|2554.98|2541.98|2556.73|2543.73|2553.75|2540.75|32
1623247830000|2021-06-09 14:10:30|2554.77|2541.77|2555.54|2542.54|2556.19|2543.19|2554.77|2541.77|34
1623247840000|2021-06-09 14:10:40|2555.22|2542.22|2554.25|2541.25|2555.5|2542.5|2553.28|2540.28|36
1623247850000|2021-06-09 14:10:50|2554.22|2541.22|2553.85|2540.85|2554.52|2541.52|2553.66|2540.66|31
1623247860000|2021-06-09 14:11:00|2553.91|2540.91|2552.84|2539.84|2553.91|2540.91|2552.22|2539.22|33
1623247870000|2021-06-09 14:11:10|2552.94|2539.94|2551.93|2538.93|2552.94|2539.94|2551.77|2538.77|35
1623247880000|2021-06-09 14:11:20|2552.14|2539.14|2552.06|2539.06|2552.42|2539.42|2551.64|2538.64|31
1623247890000|2021-06-09 14:11:30|2551.94|2538.94|2553.97|2540.97|2554|2541|2551.71|2538.71|32
1623247900000|2021-06-09 14:11:40|2553.6|2540.6|2551.69|2538.69|2553.6|2540.6|2551.69|2538.69|32
1623247910000|2021-06-09 14:11:50|2551.64|2538.64|2551.63|2538.63|2552.17|2539.17|2551.5|2538.5|30
1623247920000|2021-06-09 14:12:00|2551.41|2538.41|2551.67|2538.67|2551.81|2538.81|2550.41|2537.41|30
1623247930000|2021-06-09 14:12:10|2551.36|2538.36|2551.96|2538.96|2552.76|2539.76|2551.14|2538.14|35
1623247940000|2021-06-09 14:12:20|2551.67|2538.67|2551.99|2538.99|2552.72|2539.72|2551.67|2538.67|25
1623247950000|2021-06-09 14:12:30|2552.02|2539.02|2551.51|2538.51|2552.02|2539.02|2551.41|2538.41|18
1623247960000|2021-06-09 14:12:40|2551.52|2538.52|2551.07|2538.07|2551.83|2538.83|2550.83|2537.83|29
1623247970000|2021-06-09 14:12:50|2551.02|2538.02|2550.5|2537.5|2551.37|2538.37|2550.45|2537.45|22
1623247980000|2021-06-09 14:13:00|2550.1|2537.1|2549.99|2536.99|2550.94|2537.94|2549.55|2536.55|32
1623247990000|2021-06-09 14:13:10|2549.4|2536.4|2551.33|2538.33|2551.42|2538.42|2549.37|2536.37|34
1623248000000|2021-06-09 14:13:20|2551.37|2538.37|2550.92|2537.92|2551.37|2538.37|2550.84|2537.84|30
1623248010000|2021-06-09 14:13:30|2551.13|2538.13|2550.99|2537.99|2551.16|2538.16|2550.77|2537.77|21
1623248020000|2021-06-09 14:13:40|2550.78|2537.78|2548.96|2535.96|2551|2538|2548.66|2535.66|30
1623248030000|2021-06-09 14:13:50|2548.84|2535.84|2548.67|2535.67|2550.91|2537.91|2548.5|2535.5|31
1623248040000|2021-06-09 14:14:00|2549|2536|2548.93|2535.93|2550.24|2537.24|2548.53|2535.53|30
1623248050000|2021-06-09 14:14:10|2548.56|2535.56|2546.76|2533.76|2548.71|2535.71|2546.76|2533.76|25
1623248060000|2021-06-09 14:14:20|2546.79|2533.79|2546.84|2533.84|2547.71|2534.71|2546.49|2533.49|35
1623248070000|2021-06-09 14:14:30|2546.91|2533.91|2546.48|2533.48|2546.93|2533.93|2546.19|2533.19|38
1623248080000|2021-06-09 14:14:40|2546.37|2533.37|2545.56|2532.56|2546.7|2533.7|2545.47|2532.47|35
1623248090000|2021-06-09 14:14:50|2545.62|2532.62|2544.09|2531.09|2545.65|2532.65|2544.09|2531.09|32
1623248100000|2021-06-09 14:15:00|2544.27|2531.27|2545.11|2532.11|2545.67|2532.67|2544.24|2531.24|33
1623248110000|2021-06-09 14:15:10|2545.32|2532.32|2545.72|2532.72|2546.12|2533.12|2545.29|2532.29|35
1623248120000|2021-06-09 14:15:20|2545.6|2532.6|2544.48|2531.48|2545.74|2532.74|2543.73|2530.73|34
1623248130000|2021-06-09 14:15:30|2543.98|2530.98|2544.3|2531.3|2544.97|2531.97|2543.11|2530.11|34
1623248140000|2021-06-09 14:15:40|2544.36|2531.36|2544.33|2531.33|2544.62|2531.62|2543.89|2530.89|36
1623248150000|2021-06-09 14:15:50|2544.27|2531.27|2543.66|2530.66|2544.35|2531.35|2543.4|2530.4|32
1623248160000|2021-06-09 14:16:00|2543.68|2530.68|2542.94|2529.94|2543.92|2530.92|2542.75|2529.75|30
1623248170000|2021-06-09 14:16:10|2543.3|2530.3|2541.09|2528.09|2543.3|2530.3|2541.09|2528.09|36
1623248180000|2021-06-09 14:16:20|2540.74|2527.74|2539.44|2526.44|2541.18|2528.18|2539.44|2526.44|33
1623248190000|2021-06-09 14:16:30|2539.46|2526.46|2540.2|2527.2|2540.54|2527.54|2539.43|2526.43|34
1623248200000|2021-06-09 14:16:40|2540.19|2527.19|2538.8|2525.8|2540.2|2527.2|2538.76|2525.76|36
1623248210000|2021-06-09 14:16:50|2538.59|2525.59|2538.33|2525.33|2539.22|2526.22|2538.33|2525.33|38
1623248220000|2021-06-09 14:17:00|2538.5|2525.5|2536.69|2523.69|2538.5|2525.5|2536.64|2523.64|35
1623248230000|2021-06-09 14:17:10|2536.68|2523.68|2538.43|2525.43|2538.58|2525.58|2536.45|2523.45|37
1623248240000|2021-06-09 14:17:20|2538.34|2525.34|2538.65|2525.65|2538.99|2525.99|2538.33|2525.33|34
1623248250000|2021-06-09 14:17:30|2538.62|2525.62|2537.59|2524.59|2538.62|2525.62|2537.54|2524.54|34
1623248260000|2021-06-09 14:17:40|2537.57|2524.57|2536.85|2523.85|2538.09|2525.09|2536.85|2523.85|28
1623248270000|2021-06-09 14:17:50|2537.31|2524.31|2537.88|2524.88|2537.88|2524.88|2536.65|2523.65|29
1623248280000|2021-06-09 14:18:00|2538.01|2525.01|2537.46|2524.46|2538.01|2525.01|2536.19|2523.19|32
1623248290000|2021-06-09 14:18:10|2537.41|2524.41|2539.28|2526.28|2539.59|2526.59|2537.33|2524.33|32
1623248300000|2021-06-09 14:18:20|2539.1|2526.1|2539.14|2526.14|2540.31|2527.31|2538.51|2525.51|33
1623248310000|2021-06-09 14:18:30|2538.5|2525.5|2538.43|2525.43|2540.04|2527.04|2538.35|2525.35|30
1623248320000|2021-06-09 14:18:40|2538.44|2525.44|2538.42|2525.42|2540.05|2527.05|2537.7|2524.7|37
1623248330000|2021-06-09 14:18:50|2538.43|2525.43|2538.35|2525.35|2538.85|2525.85|2537.73|2524.73|32
1623248340000|2021-06-09 14:19:00|2537.84|2524.84|2536.38|2523.38|2538.24|2525.24|2536.08|2523.08|37
1623248350000|2021-06-09 14:19:10|2536.29|2523.29|2535.95|2522.95|2537.5|2524.5|2535.37|2522.37|39
1623248360000|2021-06-09 14:19:20|2535.84|2522.84|2535.61|2522.61|2535.91|2522.91|2535.34|2522.34|29
1623248370000|2021-06-09 14:19:30|2535.62|2522.62|2535.55|2522.55|2535.65|2522.65|2535.51|2522.51|28
1623248380000|2021-06-09 14:19:40|2535.58|2522.58|2535.38|2522.38|2535.78|2522.78|2535.08|2522.08|34
1623248390000|2021-06-09 14:19:50|2535.22|2522.22|2535.52|2522.52|2535.92|2522.92|2534.84|2521.84|34
1623248400000|2021-06-09 14:20:00|2535.53|2522.53|2536.46|2523.46|2536.8|2523.8|2535.46|2522.46|37
1623248410000|2021-06-09 14:20:10|2536.33|2523.33|2537.87|2524.87|2538.18|2525.18|2536.33|2523.33|37
1623248420000|2021-06-09 14:20:20|2537.67|2524.67|2537.92|2524.92|2539.1|2526.1|2537.6|2524.6|35
1623248430000|2021-06-09 14:20:30|2537.89|2524.89|2538.33|2525.33|2538.33|2525.33|2537.38|2524.38|29
1623248440000|2021-06-09 14:20:40|2538.24|2525.24|2538.29|2525.29|2538.43|2525.43|2538.01|2525.01|34
1623248450000|2021-06-09 14:20:50|2538.21|2525.21|2536.44|2523.44|2538.21|2525.21|2536.42|2523.42|30
1623248460000|2021-06-09 14:21:00|2536.7|2523.7|2536.55|2523.55|2536.75|2523.75|2536.4|2523.4|23
1623248470000|2021-06-09 14:21:10|2536.54|2523.54|2536.16|2523.16|2536.74|2523.74|2536.16|2523.16|14
1623248480000|2021-06-09 14:21:20|2536.18|2523.18|2535.61|2522.61|2536.18|2523.18|2535.61|2522.61|27
1623248490000|2021-06-09 14:21:30|2535.6|2522.6|2534.87|2521.87|2535.76|2522.76|2534.65|2521.65|29
1623248500000|2021-06-09 14:21:40|2534.84|2521.84|2532.99|2519.99|2534.84|2521.84|2532.81|2519.81|32
1623248510000|2021-06-09 14:21:50|2533.18|2520.18|2534.09|2521.09|2534.47|2521.47|2533.1|2520.1|33
1623248520000|2021-06-09 14:22:00|2533.91|2520.91|2533.09|2520.09|2534.09|2521.09|2532.55|2519.55|29
1623248530000|2021-06-09 14:22:10|2533.02|2520.02|2533.02|2520.02|2533.21|2520.21|2532.54|2519.54|24
1623248540000|2021-06-09 14:22:20|2532.99|2519.99|2533.7|2520.7|2533.7|2520.7|2532.85|2519.85|21
1623248550000|2021-06-09 14:22:30|2533.65|2520.65|2534.61|2521.61|2534.68|2521.68|2532.95|2519.95|26
1623248560000|2021-06-09 14:22:40|2534.84|2521.84|2535.13|2522.13|2535.22|2522.22|2534.84|2521.84|18
1623248570000|2021-06-09 14:22:50|2535.15|2522.15|2535.24|2522.24|2535.5|2522.5|2535.12|2522.12|20
1623248580000|2021-06-09 14:23:00|2535.25|2522.25|2535.34|2522.34|2535.36|2522.36|2535.19|2522.19|17
1623248590000|2021-06-09 14:23:10|2535.35|2522.35|2538.66|2525.66|2539.13|2526.13|2535.33|2522.33|25
1623248600000|2021-06-09 14:23:20|2538.47|2525.47|2538.32|2525.32|2539.66|2526.66|2538.07|2525.07|37
1623248610000|2021-06-09 14:23:30|2537.76|2524.76|2536.16|2523.16|2538.12|2525.12|2534.48|2521.48|39
1623248620000|2021-06-09 14:23:40|2535.67|2522.67|2534.49|2521.49|2535.67|2522.67|2533.73|2520.73|31
1623248630000|2021-06-09 14:23:50|2534.04|2521.04|2533.51|2520.51|2534.53|2521.53|2533.13|2520.13|34
1623248640000|2021-06-09 14:24:00|2533.35|2520.35|2529.51|2516.51|2533.54|2520.54|2529.36|2516.36|23
1623248650000|2021-06-09 14:24:10|2529.46|2516.46|2530.23|2517.23|2530.98|2517.98|2529.31|2516.31|33
1623248660000|2021-06-09 14:24:20|2530.27|2517.27|2529|2516|2530.46|2517.46|2528.03|2515.03|35
1623248670000|2021-06-09 14:24:30|2528.95|2515.95|2527.9|2514.9|2529.04|2516.04|2526.96|2513.96|34
1623248680000|2021-06-09 14:24:40|2528.06|2515.06|2527.96|2514.96|2529.6|2516.6|2527.42|2514.42|36
1623248690000|2021-06-09 14:24:50|2527.8|2514.8|2526.6|2513.6|2528.37|2515.37|2526.35|2513.35|39
1623248700000|2021-06-09 14:25:00|2526.08|2513.08|2526.04|2513.04|2526.26|2513.26|2525.1|2512.1|36
1623248710000|2021-06-09 14:25:10|2526.02|2513.02|2523.99|2510.99|2526.25|2513.25|2523.41|2510.41|38
1623248720000|2021-06-09 14:25:20|2523.52|2510.52|2527.05|2514.05|2527.05|2514.05|2523.13|2510.13|38
1623248730000|2021-06-09 14:25:30|2527.23|2514.23|2526.55|2513.55|2527.33|2514.33|2526.28|2513.28|34
1623248740000|2021-06-09 14:25:40|2526.41|2513.41|2524.75|2511.75|2526.86|2513.86|2524.51|2511.51|37
1623248750000|2021-06-09 14:25:50|2524.74|2511.74|2522.51|2509.51|2524.74|2511.74|2521.79|2508.79|37
1623248760000|2021-06-09 14:26:00|2522.34|2509.34|2521.52|2508.52|2522.59|2509.59|2521.18|2508.18|34
1623248770000|2021-06-09 14:26:10|2521.59|2508.59|2522.39|2509.39|2522.96|2509.96|2521.59|2508.59|37
1623248780000|2021-06-09 14:26:20|2522.22|2509.22|2524.32|2511.32|2525.21|2512.21|2522.1|2509.1|38
1623248790000|2021-06-09 14:26:30|2524.38|2511.38|2525.6|2512.6|2526.42|2513.42|2524.2|2511.2|35
1623248800000|2021-06-09 14:26:40|2525.59|2512.59|2523.6|2510.6|2525.67|2512.67|2523.47|2510.47|32
1623248810000|2021-06-09 14:26:50|2523.26|2510.26|2523.47|2510.47|2525.43|2512.43|2522.49|2509.49|36
1623248820000|2021-06-09 14:27:00|2522.96|2509.96|2523.43|2510.43|2524.12|2511.12|2522.69|2509.69|36
1623248830000|2021-06-09 14:27:10|2523.99|2510.99|2522.85|2509.85|2524.57|2511.57|2522.83|2509.83|35
1623248840000|2021-06-09 14:27:20|2522.88|2509.88|2522.12|2509.12|2523.09|2510.09|2520.81|2507.81|33
1623248850000|2021-06-09 14:27:30|2522.1|2509.1|2522.57|2509.57|2522.82|2509.82|2522.05|2509.05|27
1623248860000|2021-06-09 14:27:40|2522.43|2509.43|2522.13|2509.13|2522.66|2509.66|2521.9|2508.9|30
1623248870000|2021-06-09 14:27:50|2521.97|2508.97|2521.96|2508.96|2522.28|2509.28|2521.95|2508.95|26
1623248880000|2021-06-09 14:28:00|2522.29|2509.29|2523.32|2510.32|2523.33|2510.33|2522.18|2509.18|31
1623248890000|2021-06-09 14:28:10|2523.15|2510.15|2522.46|2509.46|2523.52|2510.52|2522.23|2509.23|34
1623248900000|2021-06-09 14:28:20|2522.12|2509.12|2521.55|2508.55|2522.73|2509.73|2521.55|2508.55|35
1623248910000|2021-06-09 14:28:30|2521.63|2508.63|2521.48|2508.48|2521.86|2508.86|2520.76|2507.76|26
1623248920000|2021-06-09 14:28:40|2521.41|2508.41|2521.5|2508.5|2521.5|2508.5|2521.41|2508.41|3
